date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,34.0,34.5,33.96,34.3,493500.0,34.0,34.5,33.96,34.3,493500.0
2005-01-03 09:35:00,34.5,34.79,34.5,34.7,188600.0,34.5,34.79,34.5,34.7,188600.0
2005-01-03 09:40:00,34.69,34.69,34.48,34.5,305300.0,34.69,34.69,34.48,34.5,305300.0
2005-01-03 09:45:00,34.4,34.5,34.3,34.4,251400.0,34.4,34.5,34.3,34.4,251400.0
2005-01-03 09:50:00,34.4,34.54,34.4,34.43,223000.0,34.4,34.54,34.4,34.43,223000.0
2005-01-03 09:55:00,34.42,34.89,34.42,34.74,111300.0,34.42,34.89,34.42,34.74,111300.0
2005-01-03 10:00:00,34.71,34.79,34.62,34.63,111700.0,34.71,34.79,34.62,34.63,111700.0
2005-01-03 10:05:00,34.63,34.76,34.61,34.73,117500.0,34.63,34.76,34.61,34.73,117500.0
2005-01-03 10:10:00,34.71,34.72,34.67,34.71,56800.0,34.71,34.72,34.67,34.71,56800.0
2005-01-03 10:15:00,34.72,34.85,34.65,34.85,98200.0,34.72,34.85,34.65,34.85,98200.0
2005-01-03 10:20:00,34.82,34.85,34.79,34.81,58100.0,34.82,34.85,34.79,34.81,58100.0
2005-01-03 10:25:00,34.8,34.81,34.72,34.77,73800.0,34.8,34.81,34.72,34.77,73800.0
2005-01-03 10:30:00,34.77,34.88,34.74,34.81,80800.0,34.77,34.88,34.74,34.81,80800.0
2005-01-03 10:35:00,34.81,34.83,34.75,34.81,45100.0,34.81,34.83,34.75,34.81,45100.0
2005-01-03 10:40:00,34.81,34.81,34.67,34.69,53500.0,34.81,34.81,34.67,34.69,53500.0
2005-01-03 10:45:00,34.7,34.7,34.64,34.65,65900.0,34.7,34.7,34.64,34.65,65900.0
2005-01-03 10:50:00,34.65,34.75,34.65,34.72,27200.0,34.65,34.75,34.65,34.72,27200.0
2005-01-03 10:55:00,34.71,34.72,34.63,34.7,64000.0,34.71,34.72,34.63,34.7,64000.0
2005-01-03 11:00:00,34.68,34.71,34.61,34.61,48700.0,34.68,34.71,34.61,34.61,48700.0
2005-01-03 11:05:00,34.64,34.71,34.61,34.65,50900.0,34.64,34.71,34.61,34.65,50900.0
2005-01-03 11:10:00,34.61,34.67,34.61,34.65,68800.0,34.61,34.67,34.61,34.65,68800.0
2005-01-03 11:15:00,34.65,34.66,34.64,34.66,22500.0,34.65,34.66,34.64,34.66,22500.0
2005-01-03 11:20:00,34.66,34.67,34.64,34.65,50000.0,34.66,34.67,34.64,34.65,50000.0
2005-01-03 11:25:00,34.65,34.66,34.61,34.64,48800.0,34.65,34.66,34.61,34.64,48800.0
2005-01-03 11:30:00,34.64,34.66,34.62,34.64,42700.0,34.64,34.66,34.62,34.64,42700.0
2005-01-03 11:35:00,34.64,34.69,34.64,34.69,46600.0,34.64,34.69,34.64,34.69,46600.0
2005-01-03 11:40:00,34.69,34.7,34.64,34.69,33600.0,34.69,34.7,34.64,34.69,33600.0
2005-01-03 11:45:00,34.7,34.73,34.69,34.71,46900.0,34.7,34.73,34.69,34.71,46900.0
2005-01-03 11:50:00,34.71,34.75,34.68,34.69,112000.0,34.71,34.75,34.68,34.69,112000.0
2005-01-03 11:55:00,34.67,34.7,34.66,34.67,38900.0,34.67,34.7,34.66,34.67,38900.0
2005-01-03 12:00:00,34.67,34.67,34.62,34.64,20300.0,34.67,34.67,34.62,34.64,20300.0
2005-01-03 12:05:00,34.64,34.69,34.63,34.64,38900.0,34.64,34.69,34.63,34.64,38900.0
2005-01-03 12:10:00,34.64,34.67,34.6,34.64,62300.0,34.64,34.67,34.6,34.64,62300.0
2005-01-03 12:15:00,34.66,34.66,34.55,34.55,42200.0,34.66,34.66,34.55,34.55,42200.0
2005-01-03 12:20:00,34.55,34.62,34.55,34.6,61800.0,34.55,34.62,34.55,34.6,61800.0
2005-01-03 12:25:00,34.61,34.62,34.57,34.58,50500.0,34.61,34.62,34.57,34.58,50500.0
2005-01-03 12:30:00,34.59,34.59,34.54,34.58,52500.0,34.59,34.59,34.54,34.58,52500.0
2005-01-03 12:35:00,34.57,34.58,34.55,34.57,36700.0,34.57,34.58,34.55,34.57,36700.0
2005-01-03 12:40:00,34.57,34.59,34.57,34.57,26400.0,34.57,34.59,34.57,34.57,26400.0
2005-01-03 12:45:00,34.57,34.58,34.57,34.58,29700.0,34.57,34.58,34.57,34.58,29700.0
2005-01-03 12:50:00,34.58,34.59,34.57,34.59,15200.0,34.58,34.59,34.57,34.59,15200.0
2005-01-03 12:55:00,34.58,34.59,34.56,34.58,40700.0,34.58,34.59,34.56,34.58,40700.0
2005-01-03 13:00:00,34.57,34.59,34.57,34.59,23200.0,34.57,34.59,34.57,34.59,23200.0
2005-01-03 13:05:00,34.59,34.63,34.56,34.62,96900.0,34.59,34.63,34.56,34.62,96900.0
2005-01-03 13:10:00,34.63,34.67,34.6,34.65,40400.0,34.63,34.67,34.6,34.65,40400.0
2005-01-03 13:15:00,34.65,34.66,34.63,34.65,21300.0,34.65,34.66,34.63,34.65,21300.0
2005-01-03 13:20:00,34.65,34.66,34.55,34.55,31100.0,34.65,34.66,34.55,34.55,31100.0
2005-01-03 13:25:00,34.55,34.56,34.5,34.56,63500.0,34.55,34.56,34.5,34.56,63500.0
2005-01-03 13:30:00,34.55,34.58,34.52,34.58,17700.0,34.55,34.58,34.52,34.58,17700.0
2005-01-03 13:35:00,34.59,34.6,34.56,34.57,14400.0,34.59,34.6,34.56,34.57,14400.0
2005-01-03 13:40:00,34.56,34.57,34.5,34.51,35500.0,34.56,34.57,34.5,34.51,35500.0
2005-01-03 13:45:00,34.51,34.53,34.46,34.46,71200.0,34.51,34.53,34.46,34.46,71200.0
2005-01-03 13:50:00,34.43,34.5,34.43,34.47,119300.0,34.43,34.5,34.43,34.47,119300.0
2005-01-03 13:55:00,34.46,34.5,34.41,34.42,32500.0,34.46,34.5,34.41,34.42,32500.0
2005-01-03 14:00:00,34.42,34.44,34.4,34.42,63100.0,34.42,34.44,34.4,34.42,63100.0
2005-01-03 14:05:00,34.43,34.47,34.43,34.45,72100.0,34.43,34.47,34.43,34.45,72100.0
2005-01-03 14:10:00,34.45,34.46,34.4,34.41,134700.0,34.45,34.46,34.4,34.41,134700.0
2005-01-03 14:15:00,34.41,34.42,34.38,34.39,37100.0,34.41,34.42,34.38,34.39,37100.0
2005-01-03 14:20:00,34.39,34.4,34.36,34.38,51800.0,34.39,34.4,34.36,34.38,51800.0
2005-01-03 14:25:00,34.38,34.42,34.37,34.39,34800.0,34.38,34.42,34.37,34.39,34800.0
2005-01-03 14:30:00,34.39,34.45,34.39,34.45,112500.0,34.39,34.45,34.39,34.45,112500.0
2005-01-03 14:35:00,34.45,34.48,34.43,34.44,57300.0,34.45,34.48,34.43,34.44,57300.0
2005-01-03 14:40:00,34.45,34.48,34.43,34.44,49100.0,34.45,34.48,34.43,34.44,49100.0
2005-01-03 14:45:00,34.44,34.45,34.4,34.42,27100.0,34.44,34.45,34.4,34.42,27100.0
2005-01-03 14:50:00,34.42,34.42,34.38,34.39,43900.0,34.42,34.42,34.38,34.39,43900.0
2005-01-03 14:55:00,34.38,34.4,34.37,34.37,42600.0,34.38,34.4,34.37,34.37,42600.0
2005-01-03 15:00:00,34.37,34.38,34.36,34.38,33100.0,34.37,34.38,34.36,34.38,33100.0
2005-01-03 15:05:00,34.38,34.4,34.36,34.37,46900.0,34.38,34.4,34.36,34.37,46900.0
2005-01-03 15:10:00,34.37,34.37,34.34,34.34,85900.0,34.37,34.37,34.34,34.34,85900.0
2005-01-03 15:15:00,34.34,34.35,34.3,34.3,45900.0,34.34,34.35,34.3,34.3,45900.0
2005-01-03 15:20:00,34.3,34.31,34.27,34.3,115700.0,34.3,34.31,34.27,34.3,115700.0
2005-01-03 15:25:00,34.31,34.31,34.25,34.26,87200.0,34.31,34.31,34.25,34.26,87200.0
2005-01-03 15:30:00,34.26,34.29,34.26,34.27,58300.0,34.26,34.29,34.26,34.27,58300.0
2005-01-03 15:35:00,34.27,34.3,34.25,34.3,68300.0,34.27,34.3,34.25,34.3,68300.0
2005-01-03 15:40:00,34.3,34.4,34.3,34.39,81500.0,34.3,34.4,34.3,34.39,81500.0
2005-01-03 15:45:00,34.39,34.39,34.31,34.31,69200.0,34.39,34.39,34.31,34.31,69200.0
2005-01-03 15:50:00,34.31,34.33,34.28,34.32,107500.0,34.31,34.33,34.28,34.32,107500.0
2005-01-03 15:55:00,34.32,34.34,34.26,34.27,194900.0,34.32,34.34,34.26,34.27,194900.0
2005-01-04 09:30:00,34.26,34.53,34.26,34.53,180100.0,34.26,34.53,34.26,34.53,180100.0
2005-01-04 09:35:00,34.5,34.81,34.5,34.75,100700.0,34.5,34.81,34.5,34.75,100700.0
2005-01-04 09:40:00,34.75,34.95,34.72,34.8,94500.0,34.75,34.95,34.72,34.8,94500.0
2005-01-04 09:45:00,34.89,34.91,34.52,34.6,115100.0,34.89,34.91,34.52,34.6,115100.0
2005-01-04 09:50:00,34.58,34.6,34.55,34.55,34400.0,34.58,34.6,34.55,34.55,34400.0
2005-01-04 09:55:00,34.56,34.64,34.56,34.59,45500.0,34.56,34.64,34.56,34.59,45500.0
2005-01-04 10:00:00,34.58,34.6,34.5,34.54,35600.0,34.58,34.6,34.5,34.54,35600.0
2005-01-04 10:05:00,34.56,34.67,34.56,34.64,29600.0,34.56,34.67,34.56,34.64,29600.0
2005-01-04 10:10:00,34.64,34.64,34.5,34.53,32400.0,34.64,34.64,34.5,34.53,32400.0
2005-01-04 10:15:00,34.52,34.55,34.44,34.49,36700.0,34.52,34.55,34.44,34.49,36700.0
2005-01-04 10:20:00,34.52,34.54,34.46,34.46,90600.0,34.52,34.54,34.46,34.46,90600.0
2005-01-04 10:25:00,34.46,34.5,34.39,34.44,106200.0,34.46,34.5,34.39,34.44,106200.0
2005-01-04 10:30:00,34.44,34.44,34.39,34.42,43900.0,34.44,34.44,34.39,34.42,43900.0
2005-01-04 10:35:00,34.45,34.5,34.43,34.5,50700.0,34.45,34.5,34.43,34.5,50700.0
2005-01-04 10:40:00,34.5,34.55,34.48,34.49,29900.0,34.5,34.55,34.48,34.49,29900.0
2005-01-04 10:45:00,34.48,34.52,34.44,34.49,69100.0,34.48,34.52,34.44,34.49,69100.0
2005-01-04 10:50:00,34.49,34.55,34.49,34.51,28000.0,34.49,34.55,34.49,34.51,28000.0
2005-01-04 10:55:00,34.51,34.6,34.51,34.59,54700.0,34.51,34.6,34.51,34.59,54700.0
2005-01-04 11:00:00,34.59,34.59,34.51,34.52,18600.0,34.59,34.59,34.51,34.52,18600.0
2005-01-04 11:05:00,34.52,34.53,34.48,34.5,26300.0,34.52,34.53,34.48,34.5,26300.0
2005-01-04 11:10:00,34.5,34.54,34.49,34.52,20600.0,34.5,34.54,34.49,34.52,20600.0
2005-01-04 11:15:00,34.52,34.58,34.51,34.58,31400.0,34.52,34.58,34.51,34.58,31400.0
2005-01-04 11:20:00,34.58,34.58,34.53,34.57,25900.0,34.58,34.58,34.53,34.57,25900.0
2005-01-04 11:25:00,34.57,34.6,34.55,34.59,14600.0,34.57,34.6,34.55,34.59,14600.0
2005-01-04 11:30:00,34.6,34.64,34.59,34.63,13300.0,34.6,34.64,34.59,34.63,13300.0
2005-01-04 11:35:00,34.64,34.72,34.63,34.66,28200.0,34.64,34.72,34.63,34.66,28200.0
2005-01-04 11:40:00,34.67,34.68,34.6,34.61,15400.0,34.67,34.68,34.6,34.61,15400.0
2005-01-04 11:45:00,34.61,34.61,34.56,34.57,15500.0,34.61,34.61,34.56,34.57,15500.0
2005-01-04 11:50:00,34.55,34.62,34.55,34.58,37400.0,34.55,34.62,34.55,34.58,37400.0
2005-01-04 11:55:00,34.6,34.68,34.59,34.65,12900.0,34.6,34.68,34.59,34.65,12900.0
2005-01-04 12:00:00,34.65,34.68,34.61,34.62,28800.0,34.65,34.68,34.61,34.62,28800.0
2005-01-04 12:05:00,34.61,34.69,34.59,34.68,27400.0,34.61,34.69,34.59,34.68,27400.0
2005-01-04 12:10:00,34.67,34.68,34.6,34.6,18900.0,34.67,34.68,34.6,34.6,18900.0
2005-01-04 12:15:00,34.61,34.61,34.55,34.58,11100.0,34.61,34.61,34.55,34.58,11100.0
2005-01-04 12:20:00,34.59,34.6,34.53,34.56,29100.0,34.59,34.6,34.53,34.56,29100.0
2005-01-04 12:25:00,34.56,34.57,34.49,34.54,43000.0,34.56,34.57,34.49,34.54,43000.0
2005-01-04 12:30:00,34.55,34.6,34.54,34.59,37600.0,34.55,34.6,34.54,34.59,37600.0
2005-01-04 12:35:00,34.58,34.6,34.58,34.6,59800.0,34.58,34.6,34.58,34.6,59800.0
2005-01-04 12:40:00,34.6,34.62,34.55,34.55,30800.0,34.6,34.62,34.55,34.55,30800.0
2005-01-04 12:45:00,34.56,34.58,34.56,34.57,22300.0,34.56,34.58,34.56,34.57,22300.0
2005-01-04 12:50:00,34.57,34.6,34.54,34.55,65300.0,34.57,34.6,34.54,34.55,65300.0
2005-01-04 12:55:00,34.54,34.55,34.52,34.52,17700.0,34.54,34.55,34.52,34.52,17700.0
2005-01-04 13:00:00,34.53,34.56,34.49,34.55,53600.0,34.53,34.56,34.49,34.55,53600.0
2005-01-04 13:05:00,34.56,34.56,34.54,34.55,13600.0,34.56,34.56,34.54,34.55,13600.0
2005-01-04 13:10:00,34.54,34.55,34.53,34.54,8000.0,34.54,34.55,34.53,34.54,8000.0
2005-01-04 13:15:00,34.55,34.55,34.5,34.51,13200.0,34.55,34.55,34.5,34.51,13200.0
2005-01-04 13:20:00,34.51,34.52,34.5,34.52,7600.0,34.51,34.52,34.5,34.52,7600.0
2005-01-04 13:25:00,34.52,34.52,34.48,34.51,19900.0,34.52,34.52,34.48,34.51,19900.0
2005-01-04 13:30:00,34.51,34.52,34.48,34.51,24700.0,34.51,34.52,34.48,34.51,24700.0
2005-01-04 13:35:00,34.51,34.52,34.48,34.48,13500.0,34.51,34.52,34.48,34.48,13500.0
2005-01-04 13:40:00,34.49,34.51,34.46,34.5,21300.0,34.49,34.51,34.46,34.5,21300.0
2005-01-04 13:45:00,34.5,34.5,34.48,34.49,16200.0,34.5,34.5,34.48,34.49,16200.0
2005-01-04 13:50:00,34.49,34.5,34.47,34.49,18300.0,34.49,34.5,34.47,34.49,18300.0
2005-01-04 13:55:00,34.48,34.5,34.42,34.49,9400.0,34.48,34.5,34.42,34.49,9400.0
2005-01-04 14:00:00,34.49,34.49,34.41,34.44,30600.0,34.49,34.49,34.41,34.44,30600.0
2005-01-04 14:05:00,34.43,34.44,34.31,34.32,39300.0,34.43,34.44,34.31,34.32,39300.0
2005-01-04 14:10:00,34.32,34.34,34.31,34.31,25100.0,34.32,34.34,34.31,34.31,25100.0
2005-01-04 14:15:00,34.33,34.38,34.32,34.35,26800.0,34.33,34.38,34.32,34.35,26800.0
2005-01-04 14:20:00,34.35,34.44,34.35,34.35,68500.0,34.35,34.44,34.35,34.35,68500.0
2005-01-04 14:25:00,34.35,34.35,34.29,34.3,35900.0,34.35,34.35,34.29,34.3,35900.0
2005-01-04 14:30:00,34.31,34.31,34.26,34.27,45300.0,34.31,34.31,34.26,34.27,45300.0
2005-01-04 14:35:00,34.26,34.27,34.24,34.26,27800.0,34.26,34.27,34.24,34.26,27800.0
2005-01-04 14:40:00,34.26,34.28,34.21,34.21,29700.0,34.26,34.28,34.21,34.21,29700.0
2005-01-04 14:45:00,34.21,34.24,34.16,34.2,59400.0,34.21,34.24,34.16,34.2,59400.0
2005-01-04 14:50:00,34.21,34.25,34.18,34.23,31300.0,34.21,34.25,34.18,34.23,31300.0
2005-01-04 14:55:00,34.23,34.3,34.22,34.27,84000.0,34.23,34.3,34.22,34.27,84000.0
2005-01-04 15:00:00,34.28,34.29,34.26,34.27,40200.0,34.28,34.29,34.26,34.27,40200.0
2005-01-04 15:05:00,34.27,34.37,34.27,34.37,46900.0,34.27,34.37,34.27,34.37,46900.0
2005-01-04 15:10:00,34.35,34.39,34.35,34.36,56100.0,34.35,34.39,34.35,34.36,56100.0
2005-01-04 15:15:00,34.36,34.39,34.34,34.38,53400.0,34.36,34.39,34.34,34.38,53400.0
2005-01-04 15:20:00,34.38,34.38,34.26,34.28,39600.0,34.38,34.38,34.26,34.28,39600.0
2005-01-04 15:25:00,34.28,34.32,34.26,34.28,31300.0,34.28,34.32,34.26,34.28,31300.0
2005-01-04 15:30:00,34.27,34.39,34.26,34.38,47300.0,34.27,34.39,34.26,34.38,47300.0
2005-01-04 15:35:00,34.38,34.44,34.35,34.35,56500.0,34.38,34.44,34.35,34.35,56500.0
2005-01-04 15:40:00,34.36,34.36,34.3,34.34,66100.0,34.36,34.36,34.3,34.34,66100.0
2005-01-04 15:45:00,34.34,34.35,34.27,34.29,52200.0,34.34,34.35,34.27,34.29,52200.0
2005-01-04 15:50:00,34.3,34.31,34.2,34.24,50100.0,34.3,34.31,34.2,34.24,50100.0
2005-01-04 15:55:00,34.25,34.25,34.15,34.17,67500.0,34.25,34.25,34.15,34.17,67500.0
2005-01-05 09:30:00,34.3,34.47,34.2,34.24,68500.0,34.3,34.47,34.2,34.24,68500.0
2005-01-05 09:35:00,34.24,34.49,34.2,34.48,32000.0,34.24,34.49,34.2,34.48,32000.0
2005-01-05 09:40:00,34.48,34.7,34.46,34.55,52700.0,34.48,34.7,34.46,34.55,52700.0
2005-01-05 09:45:00,34.54,34.67,34.54,34.67,24000.0,34.54,34.67,34.54,34.67,24000.0
2005-01-05 09:50:00,34.66,34.74,34.57,34.68,29200.0,34.66,34.74,34.57,34.68,29200.0
2005-01-05 09:55:00,34.68,34.74,34.17,34.7,61400.0,34.68,34.74,34.17,34.7,61400.0
2005-01-05 10:00:00,34.71,34.73,34.65,34.66,44700.0,34.71,34.73,34.65,34.66,44700.0
2005-01-05 10:05:00,34.69,34.84,34.67,34.79,75100.0,34.69,34.84,34.67,34.79,75100.0
2005-01-05 10:10:00,34.79,34.95,34.75,34.93,70900.0,34.79,34.95,34.75,34.93,70900.0
2005-01-05 10:15:00,34.93,34.97,34.85,34.97,51200.0,34.93,34.97,34.85,34.97,51200.0
2005-01-05 10:20:00,34.97,34.98,34.93,34.93,82900.0,34.97,34.98,34.93,34.93,82900.0
2005-01-05 10:25:00,34.94,34.95,34.8,34.82,75600.0,34.94,34.95,34.8,34.82,75600.0
2005-01-05 10:30:00,34.82,34.9,34.79,34.84,84600.0,34.82,34.9,34.79,34.84,84600.0
2005-01-05 10:35:00,34.87,34.87,34.72,34.78,22200.0,34.87,34.87,34.72,34.78,22200.0
2005-01-05 10:40:00,34.79,34.83,34.66,34.66,31000.0,34.79,34.83,34.66,34.66,31000.0
2005-01-05 10:45:00,34.67,34.78,34.66,34.68,57700.0,34.67,34.78,34.66,34.68,57700.0
2005-01-05 10:50:00,34.69,34.77,34.69,34.75,16200.0,34.69,34.77,34.69,34.75,16200.0
2005-01-05 10:55:00,34.75,34.75,34.61,34.61,39400.0,34.75,34.75,34.61,34.61,39400.0
2005-01-05 11:00:00,34.61,34.66,34.58,34.63,80400.0,34.61,34.66,34.58,34.63,80400.0
2005-01-05 11:05:00,34.66,34.69,34.62,34.63,26500.0,34.66,34.69,34.62,34.63,26500.0
2005-01-05 11:10:00,34.63,34.63,34.56,34.58,20800.0,34.63,34.63,34.56,34.58,20800.0
2005-01-05 11:15:00,34.56,34.58,34.49,34.52,62300.0,34.56,34.58,34.49,34.52,62300.0
2005-01-05 11:20:00,34.52,34.53,34.42,34.44,30200.0,34.52,34.53,34.42,34.44,30200.0
2005-01-05 11:25:00,34.44,34.45,34.3,34.38,37900.0,34.44,34.45,34.3,34.38,37900.0
2005-01-05 11:30:00,34.38,34.49,34.37,34.4,46200.0,34.38,34.49,34.37,34.4,46200.0
2005-01-05 11:35:00,34.41,34.42,34.35,34.39,39000.0,34.41,34.42,34.35,34.39,39000.0
2005-01-05 11:40:00,34.39,34.41,34.35,34.36,8600.0,34.39,34.41,34.35,34.36,8600.0
2005-01-05 11:45:00,34.37,34.46,34.37,34.44,75500.0,34.37,34.46,34.37,34.44,75500.0
2005-01-05 11:50:00,34.42,34.45,34.41,34.42,12100.0,34.42,34.45,34.41,34.42,12100.0
2005-01-05 11:55:00,34.41,34.44,34.37,34.38,16900.0,34.41,34.44,34.37,34.38,16900.0
2005-01-05 12:00:00,34.37,34.39,34.33,34.33,28600.0,34.37,34.39,34.33,34.33,28600.0
2005-01-05 12:05:00,34.32,34.36,34.26,34.28,47400.0,34.32,34.36,34.26,34.28,47400.0
2005-01-05 12:10:00,34.28,34.3,34.26,34.29,13600.0,34.28,34.3,34.26,34.29,13600.0
2005-01-05 12:15:00,34.29,34.34,34.29,34.3,14000.0,34.29,34.34,34.29,34.3,14000.0
2005-01-05 12:20:00,34.31,34.32,34.29,34.32,24400.0,34.31,34.32,34.29,34.32,24400.0
2005-01-05 12:25:00,34.32,34.34,34.27,34.28,24800.0,34.32,34.34,34.27,34.28,24800.0
2005-01-05 12:30:00,34.27,34.28,34.21,34.26,79200.0,34.27,34.28,34.21,34.26,79200.0
2005-01-05 12:35:00,34.25,34.26,34.24,34.24,28400.0,34.25,34.26,34.24,34.24,28400.0
2005-01-05 12:40:00,34.24,34.31,34.23,34.31,46500.0,34.24,34.31,34.23,34.31,46500.0
2005-01-05 12:45:00,34.26,34.34,34.26,34.34,23200.0,34.26,34.34,34.26,34.34,23200.0
2005-01-05 12:50:00,34.34,34.41,34.33,34.4,46000.0,34.34,34.41,34.33,34.4,46000.0
2005-01-05 12:55:00,34.4,34.46,34.37,34.37,32400.0,34.4,34.46,34.37,34.37,32400.0
2005-01-05 13:00:00,34.37,34.47,34.35,34.47,22400.0,34.37,34.47,34.35,34.47,22400.0
2005-01-05 13:05:00,34.47,34.54,34.47,34.53,18800.0,34.47,34.54,34.47,34.53,18800.0
2005-01-05 13:10:00,34.53,34.54,34.46,34.46,20600.0,34.53,34.54,34.46,34.46,20600.0
2005-01-05 13:15:00,34.46,34.48,34.4,34.4,34400.0,34.46,34.48,34.4,34.4,34400.0
2005-01-05 13:20:00,34.4,34.54,34.39,34.54,31500.0,34.4,34.54,34.39,34.54,31500.0
2005-01-05 13:25:00,34.54,34.56,34.52,34.56,19900.0,34.54,34.56,34.52,34.56,19900.0
2005-01-05 13:30:00,34.58,34.58,34.55,34.58,28900.0,34.58,34.58,34.55,34.58,28900.0
2005-01-05 13:35:00,34.58,34.61,34.56,34.59,24900.0,34.58,34.61,34.56,34.59,24900.0
2005-01-05 13:40:00,34.59,34.64,34.57,34.64,18100.0,34.59,34.64,34.57,34.64,18100.0
2005-01-05 13:45:00,34.64,34.67,34.64,34.65,18800.0,34.64,34.67,34.64,34.65,18800.0
2005-01-05 13:50:00,34.65,34.71,34.65,34.71,11300.0,34.65,34.71,34.65,34.71,11300.0
2005-01-05 13:55:00,34.72,34.73,34.61,34.62,42600.0,34.72,34.73,34.61,34.62,42600.0
2005-01-05 14:00:00,34.6,34.66,34.6,34.66,28600.0,34.6,34.66,34.6,34.66,28600.0
2005-01-05 14:05:00,34.65,34.65,34.6,34.6,23800.0,34.65,34.65,34.6,34.6,23800.0
2005-01-05 14:10:00,34.59,34.61,34.53,34.53,30000.0,34.59,34.61,34.53,34.53,30000.0
2005-01-05 14:15:00,34.55,34.59,34.49,34.49,23000.0,34.55,34.59,34.49,34.49,23000.0
2005-01-05 14:20:00,34.48,34.52,34.44,34.5,50000.0,34.48,34.52,34.44,34.5,50000.0
2005-01-05 14:25:00,34.48,34.52,34.48,34.5,92300.0,34.48,34.52,34.48,34.5,92300.0
2005-01-05 14:30:00,34.5,34.62,34.5,34.59,43200.0,34.5,34.62,34.5,34.59,43200.0
2005-01-05 14:35:00,34.62,34.64,34.57,34.61,32500.0,34.62,34.64,34.57,34.61,32500.0
2005-01-05 14:40:00,34.66,34.67,34.64,34.66,77500.0,34.66,34.67,34.64,34.66,77500.0
2005-01-05 14:45:00,34.66,34.68,34.66,34.66,33400.0,34.66,34.68,34.66,34.66,33400.0
2005-01-05 14:50:00,34.66,34.67,34.63,34.65,33800.0,34.66,34.67,34.63,34.65,33800.0
2005-01-05 14:55:00,34.67,34.68,34.61,34.62,24100.0,34.67,34.68,34.61,34.62,24100.0
2005-01-05 15:00:00,34.62,34.66,34.61,34.64,34100.0,34.62,34.66,34.61,34.64,34100.0
2005-01-05 15:05:00,34.64,34.67,34.64,34.67,43000.0,34.64,34.67,34.64,34.67,43000.0
2005-01-05 15:10:00,34.67,34.72,34.65,34.7,113600.0,34.67,34.72,34.65,34.7,113600.0
2005-01-05 15:15:00,34.7,34.75,34.7,34.75,249600.0,34.7,34.75,34.7,34.75,249600.0
2005-01-05 15:20:00,34.75,34.85,34.74,34.85,102200.0,34.75,34.85,34.74,34.85,102200.0
2005-01-05 15:25:00,34.83,34.87,34.77,34.79,154700.0,34.83,34.87,34.77,34.79,154700.0
2005-01-05 15:30:00,34.78,34.84,34.78,34.84,91900.0,34.78,34.84,34.78,34.84,91900.0
2005-01-05 15:35:00,34.83,34.84,34.74,34.75,65700.0,34.83,34.84,34.74,34.75,65700.0
2005-01-05 15:40:00,34.75,34.75,34.7,34.7,182600.0,34.75,34.75,34.7,34.7,182600.0
2005-01-05 15:45:00,34.7,34.75,34.7,34.71,108400.0,34.7,34.75,34.7,34.71,108400.0
2005-01-05 15:50:00,34.72,34.73,34.68,34.71,111800.0,34.72,34.73,34.68,34.71,111800.0
2005-01-05 15:55:00,34.71,34.71,34.66,34.69,115000.0,34.71,34.71,34.66,34.69,115000.0
2005-01-06 09:30:00,34.65,34.9,34.64,34.86,126200.0,34.65,34.9,34.64,34.86,126200.0
2005-01-06 09:35:00,34.86,34.89,34.75,34.8,72700.0,34.86,34.89,34.75,34.8,72700.0
2005-01-06 09:40:00,34.84,34.88,34.8,34.81,22500.0,34.84,34.88,34.8,34.81,22500.0
2005-01-06 09:45:00,34.81,34.94,34.8,34.91,39700.0,34.81,34.94,34.8,34.91,39700.0
2005-01-06 09:50:00,34.92,35.0,34.91,34.99,39500.0,34.92,35.0,34.91,34.99,39500.0
2005-01-06 09:55:00,34.99,35.0,34.89,34.97,23100.0,34.99,35.0,34.89,34.97,23100.0
2005-01-06 10:00:00,34.97,35.04,34.87,35.04,41300.0,34.97,35.04,34.87,35.04,41300.0
2005-01-06 10:05:00,35.04,35.04,34.92,35.0,25900.0,35.04,35.04,34.92,35.0,25900.0
2005-01-06 10:10:00,35.0,35.05,34.96,35.05,35800.0,35.0,35.05,34.96,35.05,35800.0
2005-01-06 10:15:00,35.06,35.11,35.0,35.01,38400.0,35.06,35.11,35.0,35.01,38400.0
2005-01-06 10:20:00,35.0,35.01,34.91,35.0,58600.0,35.0,35.01,34.91,35.0,58600.0
2005-01-06 10:25:00,35.0,35.01,34.95,34.98,34700.0,35.0,35.01,34.95,34.98,34700.0
2005-01-06 10:30:00,34.98,35.04,34.95,34.98,37600.0,34.98,35.04,34.95,34.98,37600.0
2005-01-06 10:35:00,34.98,35.0,34.95,34.98,21200.0,34.98,35.0,34.95,34.98,21200.0
2005-01-06 10:40:00,34.98,35.0,34.96,34.99,14000.0,34.98,35.0,34.96,34.99,14000.0
2005-01-06 10:45:00,35.0,35.01,34.94,34.95,39600.0,35.0,35.01,34.94,34.95,39600.0
2005-01-06 10:50:00,34.96,34.96,34.8,34.83,41700.0,34.96,34.96,34.8,34.83,41700.0
2005-01-06 10:55:00,34.83,34.91,34.81,34.87,33000.0,34.83,34.91,34.81,34.87,33000.0
2005-01-06 11:00:00,34.86,34.9,34.85,34.89,38400.0,34.86,34.9,34.85,34.89,38400.0
2005-01-06 11:05:00,34.89,34.96,34.86,34.93,69900.0,34.89,34.96,34.86,34.93,69900.0
2005-01-06 11:10:00,34.94,34.96,34.86,34.91,49200.0,34.94,34.96,34.86,34.91,49200.0
2005-01-06 11:15:00,34.92,34.96,34.9,34.92,11100.0,34.92,34.96,34.9,34.92,11100.0
2005-01-06 11:20:00,34.92,34.96,34.92,34.96,12200.0,34.92,34.96,34.92,34.96,12200.0
2005-01-06 11:25:00,34.95,34.96,34.89,34.96,76200.0,34.95,34.96,34.89,34.96,76200.0
2005-01-06 11:30:00,34.96,34.99,34.94,34.95,21900.0,34.96,34.99,34.94,34.95,21900.0
2005-01-06 11:35:00,34.96,34.97,34.87,34.87,16700.0,34.96,34.97,34.87,34.87,16700.0
2005-01-06 11:40:00,34.87,34.88,34.8,34.82,62800.0,34.87,34.88,34.8,34.82,62800.0
2005-01-06 11:45:00,34.82,34.85,34.79,34.85,46400.0,34.82,34.85,34.79,34.85,46400.0
2005-01-06 11:50:00,34.85,34.85,34.81,34.82,14100.0,34.85,34.85,34.81,34.82,14100.0
2005-01-06 11:55:00,34.81,34.81,34.75,34.8,20500.0,34.81,34.81,34.75,34.8,20500.0
2005-01-06 12:00:00,34.8,34.82,34.78,34.81,20900.0,34.8,34.82,34.78,34.81,20900.0
2005-01-06 12:05:00,34.82,34.85,34.81,34.82,14700.0,34.82,34.85,34.81,34.82,14700.0
2005-01-06 12:10:00,34.82,34.82,34.8,34.82,9200.0,34.82,34.82,34.8,34.82,9200.0
2005-01-06 12:15:00,34.83,34.84,34.8,34.82,25600.0,34.83,34.84,34.8,34.82,25600.0
2005-01-06 12:20:00,34.83,34.84,34.77,34.79,12800.0,34.83,34.84,34.77,34.79,12800.0
2005-01-06 12:25:00,34.8,34.82,34.77,34.77,14900.0,34.8,34.82,34.77,34.77,14900.0
2005-01-06 12:30:00,34.78,34.79,34.75,34.75,17000.0,34.78,34.79,34.75,34.75,17000.0
2005-01-06 12:35:00,34.76,34.8,34.76,34.79,6700.0,34.76,34.8,34.76,34.79,6700.0
2005-01-06 12:40:00,34.79,34.86,34.79,34.85,33700.0,34.79,34.86,34.79,34.85,33700.0
2005-01-06 12:45:00,34.86,34.9,34.86,34.88,49500.0,34.86,34.9,34.86,34.88,49500.0
2005-01-06 12:50:00,34.87,34.89,34.86,34.89,19100.0,34.87,34.89,34.86,34.89,19100.0
2005-01-06 12:55:00,34.88,34.89,34.86,34.86,20900.0,34.88,34.89,34.86,34.86,20900.0
2005-01-06 13:00:00,34.87,35.29,34.86,34.96,169400.0,34.87,35.29,34.86,34.96,169400.0
2005-01-06 13:05:00,34.93,34.99,34.86,34.9,99000.0,34.93,34.99,34.86,34.9,99000.0
2005-01-06 13:10:00,34.9,34.95,34.9,34.93,28700.0,34.9,34.95,34.9,34.93,28700.0
2005-01-06 13:15:00,34.92,34.97,34.92,34.93,128400.0,34.92,34.97,34.92,34.93,128400.0
2005-01-06 13:20:00,34.92,35.13,34.91,35.08,34900.0,34.92,35.13,34.91,35.08,34900.0
2005-01-06 13:25:00,35.1,35.15,34.99,35.01,92600.0,35.1,35.15,34.99,35.01,92600.0
2005-01-06 13:30:00,35.0,35.03,35.0,35.01,17900.0,35.0,35.03,35.0,35.01,17900.0
2005-01-06 13:35:00,35.01,35.09,35.01,35.04,15500.0,35.01,35.09,35.01,35.04,15500.0
2005-01-06 13:40:00,35.04,35.09,35.03,35.08,24300.0,35.04,35.09,35.03,35.08,24300.0
2005-01-06 13:45:00,35.08,35.15,35.05,35.15,32600.0,35.08,35.15,35.05,35.15,32600.0
2005-01-06 13:50:00,35.14,35.18,35.13,35.13,24200.0,35.14,35.18,35.13,35.13,24200.0
2005-01-06 13:55:00,35.12,35.18,35.11,35.13,28700.0,35.12,35.18,35.11,35.13,28700.0
2005-01-06 14:00:00,35.13,35.13,35.11,35.11,17500.0,35.13,35.13,35.11,35.11,17500.0
2005-01-06 14:05:00,35.11,35.11,35.08,35.08,46200.0,35.11,35.11,35.08,35.08,46200.0
2005-01-06 14:10:00,35.08,35.11,35.04,35.07,42500.0,35.08,35.11,35.04,35.07,42500.0
2005-01-06 14:15:00,35.06,35.14,35.06,35.1,21200.0,35.06,35.14,35.06,35.1,21200.0
2005-01-06 14:20:00,35.13,35.16,35.09,35.14,17900.0,35.13,35.16,35.09,35.14,17900.0
2005-01-06 14:25:00,35.14,35.15,35.12,35.13,17000.0,35.14,35.15,35.12,35.13,17000.0
2005-01-06 14:30:00,35.13,35.2,35.12,35.15,26000.0,35.13,35.2,35.12,35.15,26000.0
2005-01-06 14:35:00,35.15,35.16,35.13,35.14,15400.0,35.15,35.16,35.13,35.14,15400.0
2005-01-06 14:40:00,35.14,35.16,35.12,35.13,38700.0,35.14,35.16,35.12,35.13,38700.0
2005-01-06 14:45:00,35.13,35.2,35.12,35.12,50900.0,35.13,35.2,35.12,35.12,50900.0
2005-01-06 14:50:00,35.11,35.15,35.11,35.13,23400.0,35.11,35.15,35.11,35.13,23400.0
2005-01-06 14:55:00,35.13,35.14,35.11,35.12,27500.0,35.13,35.14,35.11,35.12,27500.0
2005-01-06 15:00:00,35.12,35.2,35.11,35.12,71300.0,35.12,35.2,35.11,35.12,71300.0
2005-01-06 15:05:00,35.12,35.17,35.11,35.14,46900.0,35.12,35.17,35.11,35.14,46900.0
2005-01-06 15:10:00,35.14,35.15,35.13,35.15,26800.0,35.14,35.15,35.13,35.15,26800.0
2005-01-06 15:15:00,35.15,35.18,35.15,35.17,34100.0,35.15,35.18,35.15,35.17,34100.0
2005-01-06 15:20:00,35.17,35.17,35.13,35.15,52900.0,35.17,35.17,35.13,35.15,52900.0
2005-01-06 15:25:00,35.15,35.16,35.14,35.16,58900.0,35.15,35.16,35.14,35.16,58900.0
2005-01-06 15:30:00,35.15,35.18,35.15,35.16,49900.0,35.15,35.18,35.15,35.16,49900.0
2005-01-06 15:35:00,35.16,35.17,35.15,35.16,33800.0,35.16,35.17,35.15,35.16,33800.0
2005-01-06 15:40:00,35.17,35.19,35.16,35.18,36000.0,35.17,35.19,35.16,35.18,36000.0
2005-01-06 15:45:00,35.18,35.22,35.16,35.21,81900.0,35.18,35.22,35.16,35.21,81900.0
2005-01-06 15:50:00,35.21,35.26,35.19,35.22,103700.0,35.21,35.26,35.19,35.22,103700.0
2005-01-06 15:55:00,35.21,35.27,35.17,35.19,126200.0,35.21,35.27,35.17,35.19,126200.0
2005-01-07 09:30:00,35.36,35.45,35.21,35.3,88800.0,35.36,35.45,35.21,35.3,88800.0
2005-01-07 09:35:00,35.36,35.5,35.26,35.32,51700.0,35.36,35.5,35.26,35.32,51700.0
2005-01-07 09:40:00,35.31,35.32,35.27,35.29,47100.0,35.31,35.32,35.27,35.29,47100.0
2005-01-07 09:45:00,35.28,35.39,35.27,35.39,26300.0,35.28,35.39,35.27,35.39,26300.0
2005-01-07 09:50:00,35.39,35.4,35.29,35.29,25400.0,35.39,35.4,35.29,35.29,25400.0
2005-01-07 09:55:00,35.29,35.3,35.22,35.25,43700.0,35.29,35.3,35.22,35.25,43700.0
2005-01-07 10:00:00,35.25,35.28,35.25,35.26,34900.0,35.25,35.28,35.25,35.26,34900.0
2005-01-07 10:05:00,35.26,35.35,35.26,35.3,60100.0,35.26,35.35,35.26,35.3,60100.0
2005-01-07 10:10:00,35.28,35.35,35.25,35.26,84800.0,35.28,35.35,35.25,35.26,84800.0
2005-01-07 10:15:00,35.26,35.3,35.25,35.26,59700.0,35.26,35.3,35.25,35.26,59700.0
2005-01-07 10:20:00,35.26,35.26,35.13,35.13,81700.0,35.26,35.26,35.13,35.13,81700.0
2005-01-07 10:25:00,35.13,35.14,35.07,35.14,43900.0,35.13,35.14,35.07,35.14,43900.0
2005-01-07 10:30:00,35.13,35.16,35.12,35.14,32400.0,35.13,35.16,35.12,35.14,32400.0
2005-01-07 10:35:00,35.14,35.19,35.12,35.12,31400.0,35.14,35.19,35.12,35.12,31400.0
2005-01-07 10:40:00,35.15,35.15,35.08,35.08,79200.0,35.15,35.15,35.08,35.08,79200.0
2005-01-07 10:45:00,35.08,35.09,34.99,35.0,35500.0,35.08,35.09,34.99,35.0,35500.0
2005-01-07 10:50:00,35.0,35.0,34.96,34.96,80600.0,35.0,35.0,34.96,34.96,80600.0
2005-01-07 10:55:00,34.97,35.0,34.96,34.98,96500.0,34.97,35.0,34.96,34.98,96500.0
2005-01-07 11:00:00,34.98,35.01,34.98,34.99,36800.0,34.98,35.01,34.98,34.99,36800.0
2005-01-07 11:05:00,35.0,35.03,34.99,35.03,38700.0,35.0,35.03,34.99,35.03,38700.0
2005-01-07 11:10:00,35.03,35.05,35.0,35.0,93100.0,35.03,35.05,35.0,35.0,93100.0
2005-01-07 11:15:00,35.0,35.02,34.95,34.95,28200.0,35.0,35.02,34.95,34.95,28200.0
2005-01-07 11:20:00,34.98,34.98,34.91,34.96,65900.0,34.98,34.98,34.91,34.96,65900.0
2005-01-07 11:25:00,34.96,35.02,34.96,35.02,57800.0,34.96,35.02,34.96,35.02,57800.0
2005-01-07 11:30:00,35.01,35.02,34.95,34.96,111200.0,35.01,35.02,34.95,34.96,111200.0
2005-01-07 11:35:00,34.96,35.02,34.96,34.98,58500.0,34.96,35.02,34.96,34.98,58500.0
2005-01-07 11:40:00,34.98,34.99,34.95,34.97,31500.0,34.98,34.99,34.95,34.97,31500.0
2005-01-07 11:45:00,34.95,34.96,34.91,34.91,16900.0,34.95,34.96,34.91,34.91,16900.0
2005-01-07 11:50:00,34.91,34.91,34.86,34.86,69800.0,34.91,34.91,34.86,34.86,69800.0
2005-01-07 11:55:00,34.86,34.86,34.8,34.83,75900.0,34.86,34.86,34.8,34.83,75900.0
2005-01-07 12:00:00,34.83,34.83,34.76,34.79,27500.0,34.83,34.83,34.76,34.79,27500.0
2005-01-07 12:05:00,34.79,34.85,34.76,34.85,33300.0,34.79,34.85,34.76,34.85,33300.0
2005-01-07 12:10:00,34.85,34.87,34.84,34.85,12100.0,34.85,34.87,34.84,34.85,12100.0
2005-01-07 12:15:00,34.85,34.87,34.82,34.86,29400.0,34.85,34.87,34.82,34.86,29400.0
2005-01-07 12:20:00,34.85,34.88,34.83,34.87,20600.0,34.85,34.88,34.83,34.87,20600.0
2005-01-07 12:25:00,34.87,34.93,34.87,34.91,64400.0,34.87,34.93,34.87,34.91,64400.0
2005-01-07 12:30:00,34.9,34.91,34.88,34.9,35900.0,34.9,34.91,34.88,34.9,35900.0
2005-01-07 12:35:00,34.9,34.95,34.89,34.9,30400.0,34.9,34.95,34.89,34.9,30400.0
2005-01-07 12:40:00,34.91,34.91,34.88,34.89,20900.0,34.91,34.91,34.88,34.89,20900.0
2005-01-07 12:45:00,34.89,34.91,34.88,34.9,21600.0,34.89,34.91,34.88,34.9,21600.0
2005-01-07 12:50:00,34.91,34.91,34.88,34.89,9700.0,34.91,34.91,34.88,34.89,9700.0
2005-01-07 12:55:00,34.89,34.93,34.89,34.93,44300.0,34.89,34.93,34.89,34.93,44300.0
2005-01-07 13:00:00,34.93,34.94,34.89,34.91,14000.0,34.93,34.94,34.89,34.91,14000.0
2005-01-07 13:05:00,34.9,34.9,34.89,34.9,10500.0,34.9,34.9,34.89,34.9,10500.0
2005-01-07 13:10:00,34.9,34.9,34.85,34.86,50800.0,34.9,34.9,34.85,34.86,50800.0
2005-01-07 13:15:00,34.86,34.89,34.85,34.88,13600.0,34.86,34.89,34.85,34.88,13600.0
2005-01-07 13:20:00,34.9,34.91,34.87,34.88,44300.0,34.9,34.91,34.87,34.88,44300.0
2005-01-07 13:25:00,34.88,34.9,34.86,34.87,34800.0,34.88,34.9,34.86,34.87,34800.0
2005-01-07 13:30:00,34.87,34.91,34.87,34.9,13900.0,34.87,34.91,34.87,34.9,13900.0
2005-01-07 13:35:00,34.9,34.9,34.88,34.89,13600.0,34.9,34.9,34.88,34.89,13600.0
2005-01-07 13:40:00,34.9,34.91,34.89,34.9,33000.0,34.9,34.91,34.89,34.9,33000.0
2005-01-07 13:45:00,34.9,35.02,34.9,34.97,70100.0,34.9,35.02,34.9,34.97,70100.0
2005-01-07 13:50:00,34.98,34.98,34.95,34.96,21800.0,34.98,34.98,34.95,34.96,21800.0
2005-01-07 13:55:00,34.95,34.96,34.95,34.96,8600.0,34.95,34.96,34.95,34.96,8600.0
2005-01-07 14:00:00,34.95,34.97,34.95,34.96,35500.0,34.95,34.97,34.95,34.96,35500.0
2005-01-07 14:05:00,34.96,34.97,34.95,34.96,14800.0,34.96,34.97,34.95,34.96,14800.0
2005-01-07 14:10:00,34.96,34.97,34.94,34.96,31900.0,34.96,34.97,34.94,34.96,31900.0
2005-01-07 14:15:00,34.95,35.0,34.95,34.95,47500.0,34.95,35.0,34.95,34.95,47500.0
2005-01-07 14:20:00,34.96,34.98,34.95,34.97,20800.0,34.96,34.98,34.95,34.97,20800.0
2005-01-07 14:25:00,34.96,34.97,34.94,34.95,7800.0,34.96,34.97,34.94,34.95,7800.0
2005-01-07 14:30:00,34.95,34.95,34.91,34.91,48800.0,34.95,34.95,34.91,34.91,48800.0
2005-01-07 14:35:00,34.9,34.91,34.85,34.88,21200.0,34.9,34.91,34.85,34.88,21200.0
2005-01-07 14:40:00,34.89,34.93,34.89,34.9,26000.0,34.89,34.93,34.89,34.9,26000.0
2005-01-07 14:45:00,34.9,34.95,34.88,34.95,29400.0,34.9,34.95,34.88,34.95,29400.0
2005-01-07 14:50:00,34.94,34.95,34.92,34.95,51700.0,34.94,34.95,34.92,34.95,51700.0
2005-01-07 14:55:00,34.95,34.97,34.92,34.92,48000.0,34.95,34.97,34.92,34.92,48000.0
2005-01-07 15:00:00,34.92,34.95,34.9,34.9,34800.0,34.92,34.95,34.9,34.9,34800.0
2005-01-07 15:05:00,34.91,34.91,34.89,34.89,31900.0,34.91,34.91,34.89,34.89,31900.0
2005-01-07 15:10:00,34.89,34.95,34.89,34.92,35100.0,34.89,34.95,34.89,34.92,35100.0
2005-01-07 15:15:00,34.92,34.92,34.89,34.91,37900.0,34.92,34.92,34.89,34.91,37900.0
2005-01-07 15:20:00,34.9,34.93,34.9,34.91,28100.0,34.9,34.93,34.9,34.91,28100.0
2005-01-07 15:25:00,34.91,34.93,34.9,34.9,34900.0,34.91,34.93,34.9,34.9,34900.0
2005-01-07 15:30:00,34.9,34.91,34.85,34.86,125300.0,34.9,34.91,34.85,34.86,125300.0
2005-01-07 15:35:00,34.87,34.88,34.85,34.85,108600.0,34.87,34.88,34.85,34.85,108600.0
2005-01-07 15:40:00,34.85,34.85,34.81,34.81,51600.0,34.85,34.85,34.81,34.81,51600.0
2005-01-07 15:45:00,34.82,34.82,34.78,34.79,87700.0,34.82,34.82,34.78,34.79,87700.0
2005-01-07 15:50:00,34.79,34.8,34.74,34.74,105900.0,34.79,34.8,34.74,34.74,105900.0
2005-01-07 15:55:00,34.75,34.75,34.73,34.75,125800.0,34.75,34.75,34.73,34.75,125800.0
2005-01-10 09:30:00,34.75,34.75,34.6,34.6,85000.0,34.75,34.75,34.6,34.6,85000.0
2005-01-10 09:35:00,34.59,34.75,34.59,34.72,47800.0,34.59,34.75,34.59,34.72,47800.0
2005-01-10 09:40:00,34.73,34.73,34.63,34.65,38100.0,34.73,34.73,34.63,34.65,38100.0
2005-01-10 09:45:00,34.64,34.67,34.59,34.6,51800.0,34.64,34.67,34.59,34.6,51800.0
2005-01-10 09:50:00,34.61,34.65,34.61,34.61,29900.0,34.61,34.65,34.61,34.61,29900.0
2005-01-10 09:55:00,34.62,34.67,34.6,34.67,39600.0,34.62,34.67,34.6,34.67,39600.0
2005-01-10 10:00:00,34.64,34.7,34.62,34.62,53800.0,34.64,34.7,34.62,34.62,53800.0
2005-01-10 10:05:00,34.63,34.64,34.55,34.6,44000.0,34.63,34.64,34.55,34.6,44000.0
2005-01-10 10:10:00,34.6,34.63,34.59,34.62,33500.0,34.6,34.63,34.59,34.62,33500.0
2005-01-10 10:15:00,34.62,34.75,34.62,34.72,60600.0,34.62,34.75,34.62,34.72,60600.0
2005-01-10 10:20:00,34.7,34.77,34.69,34.7,45100.0,34.7,34.77,34.69,34.7,45100.0
2005-01-10 10:25:00,34.7,34.75,34.65,34.65,61900.0,34.7,34.75,34.65,34.65,61900.0
2005-01-10 10:30:00,34.66,34.7,34.64,34.65,41100.0,34.66,34.7,34.64,34.65,41100.0
2005-01-10 10:35:00,34.64,34.68,34.63,34.68,14600.0,34.64,34.68,34.63,34.68,14600.0
2005-01-10 10:40:00,34.68,34.7,34.63,34.7,47600.0,34.68,34.7,34.63,34.7,47600.0
2005-01-10 10:45:00,34.7,34.7,34.62,34.64,90800.0,34.7,34.7,34.62,34.64,90800.0
2005-01-10 10:50:00,34.64,34.67,34.62,34.67,33400.0,34.64,34.67,34.62,34.67,33400.0
2005-01-10 10:55:00,34.67,34.67,34.61,34.62,16200.0,34.67,34.67,34.61,34.62,16200.0
2005-01-10 11:00:00,34.61,34.66,34.6,34.6,23700.0,34.61,34.66,34.6,34.6,23700.0
2005-01-10 11:05:00,34.6,34.62,34.59,34.59,32400.0,34.6,34.62,34.59,34.59,32400.0
2005-01-10 11:10:00,34.61,34.64,34.59,34.64,53300.0,34.61,34.64,34.59,34.64,53300.0
2005-01-10 11:15:00,34.64,34.64,34.61,34.62,30800.0,34.64,34.64,34.61,34.62,30800.0
2005-01-10 11:20:00,34.63,34.63,34.59,34.6,42000.0,34.63,34.63,34.59,34.6,42000.0
2005-01-10 11:25:00,34.6,34.63,34.6,34.63,21500.0,34.6,34.63,34.6,34.63,21500.0
2005-01-10 11:30:00,34.63,34.64,34.61,34.62,26700.0,34.63,34.64,34.61,34.62,26700.0
2005-01-10 11:35:00,34.62,34.63,34.61,34.63,22500.0,34.62,34.63,34.61,34.63,22500.0
2005-01-10 11:40:00,34.62,34.64,34.6,34.62,21600.0,34.62,34.64,34.6,34.62,21600.0
2005-01-10 11:45:00,34.63,34.9,34.07,34.37,314000.0,34.63,34.9,34.07,34.37,314000.0
2005-01-10 11:50:00,34.35,34.35,34.03,34.25,441100.0,34.35,34.35,34.03,34.25,441100.0
2005-01-10 11:55:00,34.26,34.47,34.25,34.42,135300.0,34.26,34.47,34.25,34.42,135300.0
2005-01-10 12:00:00,34.39,34.6,34.38,34.54,244600.0,34.39,34.6,34.38,34.54,244600.0
2005-01-10 12:05:00,34.54,34.6,34.45,34.45,143500.0,34.54,34.6,34.45,34.45,143500.0
2005-01-10 12:10:00,34.49,34.49,34.32,34.34,101000.0,34.49,34.49,34.32,34.34,101000.0
2005-01-10 12:15:00,34.33,34.35,34.25,34.31,96100.0,34.33,34.35,34.25,34.31,96100.0
2005-01-10 12:20:00,34.32,34.33,34.09,34.12,192800.0,34.32,34.33,34.09,34.12,192800.0
2005-01-10 12:25:00,34.1,34.15,34.1,34.13,87000.0,34.1,34.15,34.1,34.13,87000.0
2005-01-10 12:30:00,34.13,34.18,34.09,34.18,77100.0,34.13,34.18,34.09,34.18,77100.0
2005-01-10 12:35:00,34.18,34.19,34.16,34.18,49300.0,34.18,34.19,34.16,34.18,49300.0
2005-01-10 12:40:00,34.18,34.22,34.18,34.2,57300.0,34.18,34.22,34.18,34.2,57300.0
2005-01-10 12:45:00,34.2,34.29,34.2,34.25,54500.0,34.2,34.29,34.2,34.25,54500.0
2005-01-10 12:50:00,34.25,34.25,34.18,34.19,57000.0,34.25,34.25,34.18,34.19,57000.0
2005-01-10 12:55:00,34.19,34.19,34.13,34.15,37300.0,34.19,34.19,34.13,34.15,37300.0
2005-01-10 13:00:00,34.15,34.2,34.14,34.2,53300.0,34.15,34.2,34.14,34.2,53300.0
2005-01-10 13:05:00,34.2,34.29,34.2,34.24,84700.0,34.2,34.29,34.2,34.24,84700.0
2005-01-10 13:10:00,34.25,34.26,34.21,34.23,51200.0,34.25,34.26,34.21,34.23,51200.0
2005-01-10 13:15:00,34.24,34.33,34.24,34.32,61700.0,34.24,34.33,34.24,34.32,61700.0
2005-01-10 13:20:00,34.32,34.33,34.29,34.33,18500.0,34.32,34.33,34.29,34.33,18500.0
2005-01-10 13:25:00,34.33,34.36,34.33,34.36,41100.0,34.33,34.36,34.33,34.36,41100.0
2005-01-10 13:30:00,34.36,34.38,34.36,34.37,19500.0,34.36,34.38,34.36,34.37,19500.0
2005-01-10 13:35:00,34.36,34.38,34.3,34.3,59800.0,34.36,34.38,34.3,34.3,59800.0
2005-01-10 13:40:00,34.29,34.29,34.23,34.23,72100.0,34.29,34.29,34.23,34.23,72100.0
2005-01-10 13:45:00,34.23,34.24,34.11,34.15,135100.0,34.23,34.24,34.11,34.15,135100.0
2005-01-10 13:50:00,34.15,34.2,34.14,34.18,33800.0,34.15,34.2,34.14,34.18,33800.0
2005-01-10 13:55:00,34.18,34.19,34.16,34.18,19600.0,34.18,34.19,34.16,34.18,19600.0
2005-01-10 14:00:00,34.19,34.19,34.16,34.18,24200.0,34.19,34.19,34.16,34.18,24200.0
2005-01-10 14:05:00,34.17,34.2,34.16,34.2,33500.0,34.17,34.2,34.16,34.2,33500.0
2005-01-10 14:10:00,34.2,34.24,34.2,34.23,50500.0,34.2,34.24,34.2,34.23,50500.0
2005-01-10 14:15:00,34.23,34.24,34.21,34.24,34700.0,34.23,34.24,34.21,34.24,34700.0
2005-01-10 14:20:00,34.23,34.25,34.2,34.21,37600.0,34.23,34.25,34.2,34.21,37600.0
2005-01-10 14:25:00,34.2,34.22,34.2,34.2,86600.0,34.2,34.22,34.2,34.2,86600.0
2005-01-10 14:30:00,34.2,34.22,34.18,34.19,25400.0,34.2,34.22,34.18,34.19,25400.0
2005-01-10 14:35:00,34.19,34.2,34.18,34.18,26500.0,34.19,34.2,34.18,34.18,26500.0
2005-01-10 14:40:00,34.18,34.18,34.13,34.13,71100.0,34.18,34.18,34.13,34.13,71100.0
2005-01-10 14:45:00,34.14,34.14,34.11,34.12,57100.0,34.14,34.14,34.11,34.12,57100.0
2005-01-10 14:50:00,34.12,34.17,34.12,34.17,47700.0,34.12,34.17,34.12,34.17,47700.0
2005-01-10 14:55:00,34.15,34.17,34.12,34.13,52800.0,34.15,34.17,34.12,34.13,52800.0
2005-01-10 15:00:00,34.13,34.16,34.1,34.13,106400.0,34.13,34.16,34.1,34.13,106400.0
2005-01-10 15:05:00,34.12,34.14,34.1,34.11,78000.0,34.12,34.14,34.1,34.11,78000.0
2005-01-10 15:10:00,34.1,34.12,34.1,34.12,67500.0,34.1,34.12,34.1,34.12,67500.0
2005-01-10 15:15:00,34.11,34.13,34.09,34.09,60100.0,34.11,34.13,34.09,34.09,60100.0
2005-01-10 15:20:00,34.09,34.09,33.91,33.92,273200.0,34.09,34.09,33.91,33.92,273200.0
2005-01-10 15:25:00,33.91,34.05,33.91,34.04,86300.0,33.91,34.05,33.91,34.04,86300.0
2005-01-10 15:30:00,34.05,34.06,33.98,34.0,103600.0,34.05,34.06,33.98,34.0,103600.0
2005-01-10 15:35:00,33.99,34.05,33.96,34.04,37300.0,33.99,34.05,33.96,34.04,37300.0
2005-01-10 15:40:00,34.03,34.18,34.03,34.15,109900.0,34.03,34.18,34.03,34.15,109900.0
2005-01-10 15:45:00,34.16,34.25,34.16,34.22,123700.0,34.16,34.25,34.16,34.22,123700.0
2005-01-10 15:50:00,34.21,34.35,34.21,34.3,206600.0,34.21,34.35,34.21,34.3,206600.0
2005-01-10 15:55:00,34.28,34.31,34.26,34.29,159300.0,34.28,34.31,34.26,34.29,159300.0
2005-01-11 09:30:00,34.01,34.16,34.0,34.11,143000.0,34.01,34.16,34.0,34.11,143000.0
2005-01-11 09:35:00,34.08,34.1,33.92,33.92,149500.0,34.08,34.1,33.92,33.92,149500.0
2005-01-11 09:40:00,33.91,33.99,33.9,33.94,59100.0,33.91,33.99,33.9,33.94,59100.0
2005-01-11 09:45:00,33.93,33.93,33.81,33.83,186900.0,33.93,33.93,33.81,33.83,186900.0
2005-01-11 09:50:00,33.84,33.85,33.76,33.8,73000.0,33.84,33.85,33.76,33.8,73000.0
2005-01-11 09:55:00,33.75,33.77,33.65,33.74,123000.0,33.75,33.77,33.65,33.74,123000.0
2005-01-11 10:00:00,33.73,33.81,33.73,33.73,114300.0,33.73,33.81,33.73,33.73,114300.0
2005-01-11 10:05:00,33.73,33.86,33.73,33.86,116400.0,33.73,33.86,33.73,33.86,116400.0
2005-01-11 10:10:00,33.85,33.95,33.85,33.91,59100.0,33.85,33.95,33.85,33.91,59100.0
2005-01-11 10:15:00,33.9,33.9,33.82,33.85,107900.0,33.9,33.9,33.82,33.85,107900.0
2005-01-11 10:20:00,33.84,33.89,33.82,33.88,51400.0,33.84,33.89,33.82,33.88,51400.0
2005-01-11 10:25:00,33.87,34.01,33.86,34.0,58000.0,33.87,34.01,33.86,34.0,58000.0
2005-01-11 10:30:00,34.0,34.06,33.96,34.06,161000.0,34.0,34.06,33.96,34.06,161000.0
2005-01-11 10:35:00,34.06,34.1,33.96,34.1,137600.0,34.06,34.1,33.96,34.1,137600.0
2005-01-11 10:40:00,34.1,34.1,33.99,34.04,92700.0,34.1,34.1,33.99,34.04,92700.0
2005-01-11 10:45:00,34.02,34.03,34.01,34.03,74500.0,34.02,34.03,34.01,34.03,74500.0
2005-01-11 10:50:00,34.03,34.08,33.98,34.08,92300.0,34.03,34.08,33.98,34.08,92300.0
2005-01-11 10:55:00,34.07,34.08,34.02,34.07,25500.0,34.07,34.08,34.02,34.07,25500.0
2005-01-11 11:00:00,34.09,34.1,34.06,34.08,27500.0,34.09,34.1,34.06,34.08,27500.0
2005-01-11 11:05:00,34.08,34.13,34.08,34.1,18400.0,34.08,34.13,34.08,34.1,18400.0
2005-01-11 11:10:00,34.13,34.14,34.11,34.11,75000.0,34.13,34.14,34.11,34.11,75000.0
2005-01-11 11:15:00,34.1,34.12,34.09,34.12,26300.0,34.1,34.12,34.09,34.12,26300.0
2005-01-11 11:20:00,34.12,34.17,34.1,34.16,25800.0,34.12,34.17,34.1,34.16,25800.0
2005-01-11 11:25:00,34.19,34.35,34.19,34.29,115800.0,34.19,34.35,34.19,34.29,115800.0
2005-01-11 11:30:00,34.29,34.3,34.24,34.24,32200.0,34.29,34.3,34.24,34.24,32200.0
2005-01-11 11:35:00,34.24,34.28,34.24,34.27,51200.0,34.24,34.28,34.24,34.27,51200.0
2005-01-11 11:40:00,34.25,34.27,34.22,34.25,72700.0,34.25,34.27,34.22,34.25,72700.0
2005-01-11 11:45:00,34.25,34.31,34.25,34.3,22800.0,34.25,34.31,34.25,34.3,22800.0
2005-01-11 11:50:00,34.29,34.3,33.99,34.27,100500.0,34.29,34.3,33.99,34.27,100500.0
2005-01-11 11:55:00,34.26,34.27,34.25,34.27,17100.0,34.26,34.27,34.25,34.27,17100.0
2005-01-11 12:00:00,34.27,34.27,34.25,34.26,22500.0,34.27,34.27,34.25,34.26,22500.0
2005-01-11 12:05:00,34.26,34.26,34.23,34.24,18800.0,34.26,34.26,34.23,34.24,18800.0
2005-01-11 12:10:00,34.24,34.27,34.22,34.24,51200.0,34.24,34.27,34.22,34.24,51200.0
2005-01-11 12:15:00,34.21,34.21,34.18,34.2,30600.0,34.21,34.21,34.18,34.2,30600.0
2005-01-11 12:20:00,34.2,34.22,34.19,34.21,22100.0,34.2,34.22,34.19,34.21,22100.0
2005-01-11 12:25:00,34.21,34.23,34.2,34.21,27500.0,34.21,34.23,34.2,34.21,27500.0
2005-01-11 12:30:00,34.21,34.22,34.15,34.19,63600.0,34.21,34.22,34.15,34.19,63600.0
2005-01-11 12:35:00,34.18,34.19,34.15,34.15,16100.0,34.18,34.19,34.15,34.15,16100.0
2005-01-11 12:40:00,34.15,34.15,34.13,34.13,68200.0,34.15,34.15,34.13,34.13,68200.0
2005-01-11 12:45:00,34.14,34.15,34.13,34.13,15000.0,34.14,34.15,34.13,34.13,15000.0
2005-01-11 12:50:00,34.14,34.25,34.13,34.21,29100.0,34.14,34.25,34.13,34.21,29100.0
2005-01-11 12:55:00,34.21,34.21,34.16,34.16,21300.0,34.21,34.21,34.16,34.16,21300.0
2005-01-11 13:00:00,34.15,34.16,34.13,34.15,59700.0,34.15,34.16,34.13,34.15,59700.0
2005-01-11 13:05:00,34.15,34.18,34.15,34.16,33500.0,34.15,34.18,34.15,34.16,33500.0
2005-01-11 13:10:00,34.16,34.16,34.12,34.12,17200.0,34.16,34.16,34.12,34.12,17200.0
2005-01-11 13:15:00,34.12,34.12,34.07,34.07,45500.0,34.12,34.12,34.07,34.07,45500.0
2005-01-11 13:20:00,34.07,34.09,34.04,34.06,97400.0,34.07,34.09,34.04,34.06,97400.0
2005-01-11 13:25:00,34.06,34.09,34.04,34.09,21700.0,34.06,34.09,34.04,34.09,21700.0
2005-01-11 13:30:00,34.09,34.12,34.09,34.12,22800.0,34.09,34.12,34.09,34.12,22800.0
2005-01-11 13:35:00,34.1,34.12,34.05,34.05,31900.0,34.1,34.12,34.05,34.05,31900.0
2005-01-11 13:40:00,34.05,34.05,34.0,34.01,126800.0,34.05,34.05,34.0,34.01,126800.0
2005-01-11 13:45:00,34.01,34.01,33.99,34.0,228000.0,34.01,34.01,33.99,34.0,228000.0
2005-01-11 13:50:00,34.0,34.04,33.98,34.03,73000.0,34.0,34.04,33.98,34.03,73000.0
2005-01-11 13:55:00,34.03,34.04,34.02,34.03,12200.0,34.03,34.04,34.02,34.03,12200.0
2005-01-11 14:00:00,34.03,34.06,34.02,34.02,31000.0,34.03,34.06,34.02,34.02,31000.0
2005-01-11 14:05:00,34.02,34.06,34.01,34.06,28100.0,34.02,34.06,34.01,34.06,28100.0
2005-01-11 14:10:00,34.05,34.06,34.03,34.04,40300.0,34.05,34.06,34.03,34.04,40300.0
2005-01-11 14:15:00,34.04,34.04,34.02,34.03,15100.0,34.04,34.04,34.02,34.03,15100.0
2005-01-11 14:20:00,34.02,34.03,33.98,33.98,31500.0,34.02,34.03,33.98,33.98,31500.0
2005-01-11 14:25:00,33.98,34.0,33.98,33.98,19900.0,33.98,34.0,33.98,33.98,19900.0
2005-01-11 14:30:00,33.98,34.0,33.97,33.99,39300.0,33.98,34.0,33.97,33.99,39300.0
2005-01-11 14:35:00,33.99,34.0,33.97,33.99,25600.0,33.99,34.0,33.97,33.99,25600.0
2005-01-11 14:40:00,33.99,34.0,33.98,34.0,18200.0,33.99,34.0,33.98,34.0,18200.0
2005-01-11 14:45:00,34.0,34.0,33.98,33.99,12200.0,34.0,34.0,33.98,33.99,12200.0
2005-01-11 14:50:00,33.94,33.97,33.94,33.95,51000.0,33.94,33.97,33.94,33.95,51000.0
2005-01-11 14:55:00,33.95,33.95,33.9,33.92,31500.0,33.95,33.95,33.9,33.92,31500.0
2005-01-11 15:00:00,33.92,33.92,33.86,33.87,61700.0,33.92,33.92,33.86,33.87,61700.0
2005-01-11 15:05:00,33.86,33.87,33.83,33.83,97800.0,33.86,33.87,33.83,33.83,97800.0
2005-01-11 15:10:00,33.84,33.85,33.82,33.83,97200.0,33.84,33.85,33.82,33.83,97200.0
2005-01-11 15:15:00,33.83,33.94,33.81,33.91,75700.0,33.83,33.94,33.81,33.91,75700.0
2005-01-11 15:20:00,33.9,33.91,33.86,33.89,52600.0,33.9,33.91,33.86,33.89,52600.0
2005-01-11 15:25:00,33.89,33.89,33.86,33.88,37100.0,33.89,33.89,33.86,33.88,37100.0
2005-01-11 15:30:00,33.88,33.89,33.86,33.86,68000.0,33.88,33.89,33.86,33.86,68000.0
2005-01-11 15:35:00,33.86,33.88,33.85,33.86,54700.0,33.86,33.88,33.85,33.86,54700.0
2005-01-11 15:40:00,33.87,33.88,33.85,33.88,38200.0,33.87,33.88,33.85,33.88,38200.0
2005-01-11 15:45:00,33.88,33.95,33.88,33.91,55300.0,33.88,33.95,33.88,33.91,55300.0
2005-01-11 15:50:00,33.9,33.91,33.84,33.89,78900.0,33.9,33.91,33.84,33.89,78900.0
2005-01-11 15:55:00,33.89,33.89,33.84,33.87,89700.0,33.89,33.89,33.84,33.87,89700.0
2005-01-12 09:30:00,33.9,33.9,33.71,33.74,59900.0,33.9,33.9,33.71,33.74,59900.0
2005-01-12 09:35:00,33.74,33.86,33.71,33.8,56400.0,33.74,33.86,33.71,33.8,56400.0
2005-01-12 09:40:00,33.77,33.87,33.71,33.77,42800.0,33.77,33.87,33.71,33.77,42800.0
2005-01-12 09:45:00,33.76,33.84,33.76,33.84,80600.0,33.76,33.84,33.76,33.84,80600.0
2005-01-12 09:50:00,33.84,33.85,33.6,33.61,41400.0,33.84,33.85,33.6,33.61,41400.0
2005-01-12 09:55:00,33.62,33.73,33.62,33.7,51100.0,33.62,33.73,33.62,33.7,51100.0
2005-01-12 10:00:00,33.7,33.79,33.66,33.78,56200.0,33.7,33.79,33.66,33.78,56200.0
2005-01-12 10:05:00,33.79,33.83,33.76,33.82,28800.0,33.79,33.83,33.76,33.82,28800.0
2005-01-12 10:10:00,33.85,33.96,33.8,33.94,77100.0,33.85,33.96,33.8,33.94,77100.0
2005-01-12 10:15:00,33.94,33.97,33.88,33.88,58800.0,33.94,33.97,33.88,33.88,58800.0
2005-01-12 10:20:00,33.87,33.9,33.85,33.88,40300.0,33.87,33.9,33.85,33.88,40300.0
2005-01-12 10:25:00,33.88,33.92,33.85,33.87,49900.0,33.88,33.92,33.85,33.87,49900.0
2005-01-12 10:30:00,33.87,33.89,33.8,33.84,63800.0,33.87,33.89,33.8,33.84,63800.0
2005-01-12 10:35:00,33.84,33.85,33.71,33.71,91300.0,33.84,33.85,33.71,33.71,91300.0
2005-01-12 10:40:00,33.76,33.77,33.7,33.74,46100.0,33.76,33.77,33.7,33.74,46100.0
2005-01-12 10:45:00,33.74,33.75,33.65,33.65,60500.0,33.74,33.75,33.65,33.65,60500.0
2005-01-12 10:50:00,33.65,33.67,33.57,33.57,98000.0,33.65,33.67,33.57,33.57,98000.0
2005-01-12 10:55:00,33.57,33.57,33.48,33.48,127200.0,33.57,33.57,33.48,33.48,127200.0
2005-01-12 11:00:00,33.49,33.53,33.48,33.5,79100.0,33.49,33.53,33.48,33.5,79100.0
2005-01-12 11:05:00,33.49,33.5,33.47,33.47,107800.0,33.49,33.5,33.47,33.47,107800.0
2005-01-12 11:10:00,33.46,33.46,33.4,33.45,143800.0,33.46,33.46,33.4,33.45,143800.0
2005-01-12 11:15:00,33.45,33.47,33.42,33.46,36700.0,33.45,33.47,33.42,33.46,36700.0
2005-01-12 11:20:00,33.47,33.5,33.45,33.45,35300.0,33.47,33.5,33.45,33.45,35300.0
2005-01-12 11:25:00,33.46,33.5,33.45,33.46,33300.0,33.46,33.5,33.45,33.46,33300.0
2005-01-12 11:30:00,33.48,33.53,33.47,33.53,78100.0,33.48,33.53,33.47,33.53,78100.0
2005-01-12 11:35:00,33.53,33.55,33.51,33.54,38700.0,33.53,33.55,33.51,33.54,38700.0
2005-01-12 11:40:00,33.54,33.55,33.51,33.55,70800.0,33.54,33.55,33.51,33.55,70800.0
2005-01-12 11:45:00,33.54,33.55,33.52,33.54,24900.0,33.54,33.55,33.52,33.54,24900.0
2005-01-12 11:50:00,33.54,33.55,33.52,33.54,78000.0,33.54,33.55,33.52,33.54,78000.0
2005-01-12 11:55:00,33.53,33.55,33.51,33.53,27000.0,33.53,33.55,33.51,33.53,27000.0
2005-01-12 12:00:00,33.53,33.53,33.52,33.52,13100.0,33.53,33.53,33.52,33.52,13100.0
2005-01-12 12:05:00,33.53,33.53,33.49,33.5,117400.0,33.53,33.53,33.49,33.5,117400.0
2005-01-12 12:10:00,33.5,33.53,33.5,33.5,34600.0,33.5,33.53,33.5,33.5,34600.0
2005-01-12 12:15:00,33.5,33.53,33.49,33.5,70700.0,33.5,33.53,33.49,33.5,70700.0
2005-01-12 12:20:00,33.5,33.51,33.49,33.51,133500.0,33.5,33.51,33.49,33.51,133500.0
2005-01-12 12:25:00,33.51,33.52,33.49,33.5,208800.0,33.51,33.52,33.49,33.5,208800.0
2005-01-12 12:30:00,33.5,33.52,33.49,33.5,74400.0,33.5,33.52,33.49,33.5,74400.0
2005-01-12 12:35:00,33.5,33.51,33.48,33.5,52900.0,33.5,33.51,33.48,33.5,52900.0
2005-01-12 12:40:00,33.5,33.51,33.49,33.49,18400.0,33.5,33.51,33.49,33.49,18400.0
2005-01-12 12:45:00,33.49,33.51,33.49,33.5,31600.0,33.49,33.51,33.49,33.5,31600.0
2005-01-12 12:50:00,33.5,33.51,33.49,33.49,19400.0,33.5,33.51,33.49,33.49,19400.0
2005-01-12 12:55:00,33.5,33.51,33.49,33.5,45200.0,33.5,33.51,33.49,33.5,45200.0
2005-01-12 13:00:00,33.5,33.51,33.49,33.5,88100.0,33.5,33.51,33.49,33.5,88100.0
2005-01-12 13:05:00,33.49,33.51,33.47,33.51,38500.0,33.49,33.51,33.47,33.51,38500.0
2005-01-12 13:10:00,33.5,33.53,33.49,33.5,358600.0,33.5,33.53,33.49,33.5,358600.0
2005-01-12 13:15:00,33.51,33.53,33.5,33.53,17000.0,33.51,33.53,33.5,33.53,17000.0
2005-01-12 13:20:00,33.5,33.55,33.49,33.55,562000.0,33.5,33.55,33.49,33.55,562000.0
2005-01-12 13:25:00,33.54,33.54,33.51,33.52,25600.0,33.54,33.54,33.51,33.52,25600.0
2005-01-12 13:30:00,33.52,33.52,33.49,33.49,144200.0,33.52,33.52,33.49,33.49,144200.0
2005-01-12 13:35:00,33.49,33.5,33.48,33.5,52900.0,33.49,33.5,33.48,33.5,52900.0
2005-01-12 13:40:00,33.5,33.5,33.49,33.5,26900.0,33.5,33.5,33.49,33.5,26900.0
2005-01-12 13:45:00,33.5,33.5,33.3,33.32,86400.0,33.5,33.5,33.3,33.32,86400.0
2005-01-12 13:50:00,33.3,33.34,33.1,33.33,73600.0,33.3,33.34,33.1,33.33,73600.0
2005-01-12 13:55:00,33.33,33.41,33.33,33.41,66200.0,33.33,33.41,33.33,33.41,66200.0
2005-01-12 14:00:00,33.41,33.45,33.37,33.45,30300.0,33.41,33.45,33.37,33.45,30300.0
2005-01-12 14:05:00,33.44,33.45,33.39,33.43,52200.0,33.44,33.45,33.39,33.43,52200.0
2005-01-12 14:10:00,33.43,33.46,33.42,33.44,16900.0,33.43,33.46,33.42,33.44,16900.0
2005-01-12 14:15:00,33.43,33.5,33.43,33.47,48800.0,33.43,33.5,33.43,33.47,48800.0
2005-01-12 14:20:00,33.47,33.5,33.46,33.49,22200.0,33.47,33.5,33.46,33.49,22200.0
2005-01-12 14:25:00,33.48,33.51,33.44,33.46,30000.0,33.48,33.51,33.44,33.46,30000.0
2005-01-12 14:30:00,33.46,33.51,33.44,33.49,31400.0,33.46,33.51,33.44,33.49,31400.0
2005-01-12 14:35:00,33.49,33.52,33.45,33.49,50200.0,33.49,33.52,33.45,33.49,50200.0
2005-01-12 14:40:00,33.5,33.5,33.35,33.36,123200.0,33.5,33.5,33.35,33.36,123200.0
2005-01-12 14:45:00,33.37,33.42,33.35,33.42,1045500.0,33.37,33.42,33.35,33.42,1045500.0
2005-01-12 14:50:00,33.42,33.48,33.42,33.46,40500.0,33.42,33.48,33.42,33.46,40500.0
2005-01-12 14:55:00,33.46,33.48,33.41,33.44,49400.0,33.46,33.48,33.41,33.44,49400.0
2005-01-12 15:00:00,33.44,33.44,33.39,33.43,53900.0,33.44,33.44,33.39,33.43,53900.0
2005-01-12 15:05:00,33.44,33.45,33.43,33.45,62300.0,33.44,33.45,33.43,33.45,62300.0
2005-01-12 15:10:00,33.45,33.45,33.43,33.45,40300.0,33.45,33.45,33.43,33.45,40300.0
2005-01-12 15:15:00,33.45,33.45,33.43,33.45,34300.0,33.45,33.45,33.43,33.45,34300.0
2005-01-12 15:20:00,33.45,33.45,33.44,33.45,25200.0,33.45,33.45,33.44,33.45,25200.0
2005-01-12 15:25:00,33.45,33.45,33.44,33.45,49100.0,33.45,33.45,33.44,33.45,49100.0
2005-01-12 15:30:00,33.45,33.5,33.44,33.49,201100.0,33.45,33.5,33.44,33.49,201100.0
2005-01-12 15:35:00,33.48,33.52,33.47,33.49,546400.0,33.48,33.52,33.47,33.49,546400.0
2005-01-12 15:40:00,33.5,33.5,33.49,33.5,173300.0,33.5,33.5,33.49,33.5,173300.0
2005-01-12 15:45:00,33.49,33.52,33.49,33.49,141800.0,33.49,33.52,33.49,33.49,141800.0
2005-01-12 15:50:00,33.5,33.5,33.48,33.5,157400.0,33.5,33.5,33.48,33.5,157400.0
2005-01-12 15:55:00,33.5,33.52,33.49,33.5,144900.0,33.5,33.52,33.49,33.5,144900.0
2005-01-13 09:30:00,33.87,33.87,33.4,33.4,93900.0,33.87,33.87,33.4,33.4,93900.0
2005-01-13 09:35:00,33.39,33.41,33.22,33.29,64500.0,33.39,33.41,33.22,33.29,64500.0
2005-01-13 09:40:00,33.29,33.37,33.25,33.35,64200.0,33.29,33.37,33.25,33.35,64200.0
2005-01-13 09:45:00,33.35,33.37,33.27,33.27,117500.0,33.35,33.37,33.27,33.27,117500.0
2005-01-13 09:50:00,33.28,33.32,33.23,33.31,45000.0,33.28,33.32,33.23,33.31,45000.0
2005-01-13 09:55:00,33.3,33.33,33.3,33.32,30700.0,33.3,33.33,33.3,33.32,30700.0
2005-01-13 10:00:00,33.33,33.37,33.3,33.37,72700.0,33.33,33.37,33.3,33.37,72700.0
2005-01-13 10:05:00,33.37,33.39,33.34,33.38,95400.0,33.37,33.39,33.34,33.38,95400.0
2005-01-13 10:10:00,33.37,33.38,33.34,33.38,83800.0,33.37,33.38,33.34,33.38,83800.0
2005-01-13 10:15:00,33.38,33.42,33.38,33.42,36900.0,33.38,33.42,33.38,33.42,36900.0
2005-01-13 10:20:00,33.42,33.48,33.38,33.38,37600.0,33.42,33.48,33.38,33.38,37600.0
2005-01-13 10:25:00,33.38,33.43,33.38,33.43,139600.0,33.38,33.43,33.38,33.43,139600.0
2005-01-13 10:30:00,33.43,33.44,33.4,33.44,84000.0,33.43,33.44,33.4,33.44,84000.0
2005-01-13 10:35:00,33.45,33.48,33.44,33.45,116900.0,33.45,33.48,33.44,33.45,116900.0
2005-01-13 10:40:00,33.45,33.46,33.4,33.46,155200.0,33.45,33.46,33.4,33.46,155200.0
2005-01-13 10:45:00,33.46,33.46,33.44,33.44,13900.0,33.46,33.46,33.44,33.44,13900.0
2005-01-13 10:50:00,33.45,33.46,33.43,33.44,24700.0,33.45,33.46,33.43,33.44,24700.0
2005-01-13 10:55:00,33.42,33.46,33.41,33.45,78000.0,33.42,33.46,33.41,33.45,78000.0
2005-01-13 11:00:00,33.45,33.48,33.44,33.48,30400.0,33.45,33.48,33.44,33.48,30400.0
2005-01-13 11:05:00,33.48,33.55,33.46,33.54,30800.0,33.48,33.55,33.46,33.54,30800.0
2005-01-13 11:10:00,33.53,33.53,33.49,33.53,34900.0,33.53,33.53,33.49,33.53,34900.0
2005-01-13 11:15:00,33.53,33.55,33.5,33.53,178300.0,33.53,33.55,33.5,33.53,178300.0
2005-01-13 11:20:00,33.53,33.53,33.45,33.48,36700.0,33.53,33.53,33.45,33.48,36700.0
2005-01-13 11:25:00,33.49,33.5,33.43,33.47,40100.0,33.49,33.5,33.43,33.47,40100.0
2005-01-13 11:30:00,33.44,33.45,33.35,33.35,81500.0,33.44,33.45,33.35,33.35,81500.0
2005-01-13 11:35:00,33.35,33.35,33.29,33.3,171500.0,33.35,33.35,33.29,33.3,171500.0
2005-01-13 11:40:00,33.3,33.3,33.25,33.28,46100.0,33.3,33.3,33.25,33.28,46100.0
2005-01-13 11:45:00,33.26,33.31,33.26,33.31,65800.0,33.26,33.31,33.26,33.31,65800.0
2005-01-13 11:50:00,33.3,33.3,33.25,33.26,84900.0,33.3,33.3,33.25,33.26,84900.0
2005-01-13 11:55:00,33.27,33.31,33.26,33.31,39200.0,33.27,33.31,33.26,33.31,39200.0
2005-01-13 12:00:00,33.3,33.38,33.29,33.36,40900.0,33.3,33.38,33.29,33.36,40900.0
2005-01-13 12:05:00,33.38,33.39,33.36,33.36,11500.0,33.38,33.39,33.36,33.36,11500.0
2005-01-13 12:10:00,33.37,33.37,33.3,33.37,22700.0,33.37,33.37,33.3,33.37,22700.0
2005-01-13 12:15:00,33.39,33.43,33.39,33.41,35500.0,33.39,33.43,33.39,33.41,35500.0
2005-01-13 12:20:00,33.41,33.42,33.38,33.39,20900.0,33.41,33.42,33.38,33.39,20900.0
2005-01-13 12:25:00,33.39,33.4,33.37,33.38,17700.0,33.39,33.4,33.37,33.38,17700.0
2005-01-13 12:30:00,33.39,33.39,33.34,33.34,17300.0,33.39,33.39,33.34,33.34,17300.0
2005-01-13 12:35:00,33.33,33.39,33.31,33.33,19100.0,33.33,33.39,33.31,33.33,19100.0
2005-01-13 12:40:00,33.32,33.33,33.29,33.3,13200.0,33.32,33.33,33.29,33.3,13200.0
2005-01-13 12:45:00,33.3,33.3,33.25,33.26,21900.0,33.3,33.3,33.25,33.26,21900.0
2005-01-13 12:50:00,33.25,33.26,33.2,33.25,411800.0,33.25,33.26,33.2,33.25,411800.0
2005-01-13 12:55:00,33.25,33.25,33.19,33.21,72300.0,33.25,33.25,33.19,33.21,72300.0
2005-01-13 13:00:00,33.22,33.25,33.2,33.24,36700.0,33.22,33.25,33.2,33.24,36700.0
2005-01-13 13:05:00,33.24,33.27,33.22,33.23,36800.0,33.24,33.27,33.22,33.23,36800.0
2005-01-13 13:10:00,33.23,33.24,33.22,33.24,22200.0,33.23,33.24,33.22,33.24,22200.0
2005-01-13 13:15:00,33.24,33.27,33.24,33.27,27900.0,33.24,33.27,33.24,33.27,27900.0
2005-01-13 13:20:00,33.26,33.27,33.2,33.22,43900.0,33.26,33.27,33.2,33.22,43900.0
2005-01-13 13:25:00,33.22,33.22,33.17,33.21,24600.0,33.22,33.22,33.17,33.21,24600.0
2005-01-13 13:30:00,33.2,33.21,33.19,33.2,31300.0,33.2,33.21,33.19,33.2,31300.0
2005-01-13 13:35:00,33.2,33.22,33.18,33.21,27800.0,33.2,33.22,33.18,33.21,27800.0
2005-01-13 13:40:00,33.22,33.22,33.15,33.16,20500.0,33.22,33.22,33.15,33.16,20500.0
2005-01-13 13:45:00,33.16,33.25,33.16,33.24,33900.0,33.16,33.25,33.16,33.24,33900.0
2005-01-13 13:50:00,33.23,33.32,33.23,33.28,40600.0,33.23,33.32,33.23,33.28,40600.0
2005-01-13 13:55:00,33.29,33.29,33.27,33.29,22000.0,33.29,33.29,33.27,33.29,22000.0
2005-01-13 14:00:00,33.29,33.35,33.29,33.35,29100.0,33.29,33.35,33.29,33.35,29100.0
2005-01-13 14:05:00,33.35,33.35,33.33,33.34,23700.0,33.35,33.35,33.33,33.34,23700.0
2005-01-13 14:10:00,33.35,33.35,33.3,33.33,30500.0,33.35,33.35,33.3,33.33,30500.0
2005-01-13 14:15:00,33.33,33.33,33.29,33.31,69900.0,33.33,33.33,33.29,33.31,69900.0
2005-01-13 14:20:00,33.31,33.31,33.26,33.27,177800.0,33.31,33.31,33.26,33.27,177800.0
2005-01-13 14:25:00,33.27,33.28,33.25,33.28,40600.0,33.27,33.28,33.25,33.28,40600.0
2005-01-13 14:30:00,33.28,33.28,33.25,33.25,49500.0,33.28,33.28,33.25,33.25,49500.0
2005-01-13 14:35:00,33.25,33.26,33.24,33.24,37400.0,33.25,33.26,33.24,33.24,37400.0
2005-01-13 14:40:00,33.25,33.25,33.17,33.17,143100.0,33.25,33.25,33.17,33.17,143100.0
2005-01-13 14:45:00,33.17,33.45,33.16,33.19,40600.0,33.17,33.45,33.16,33.19,40600.0
2005-01-13 14:50:00,33.19,33.19,33.14,33.16,43200.0,33.19,33.19,33.14,33.16,43200.0
2005-01-13 14:55:00,33.17,33.19,33.16,33.18,21700.0,33.17,33.19,33.16,33.18,21700.0
2005-01-13 15:00:00,33.18,33.19,33.15,33.16,55500.0,33.18,33.19,33.15,33.16,55500.0
2005-01-13 15:05:00,33.16,33.23,33.14,33.2,229800.0,33.16,33.23,33.14,33.2,229800.0
2005-01-13 15:10:00,33.21,33.27,33.2,33.27,72600.0,33.21,33.27,33.2,33.27,72600.0
2005-01-13 15:15:00,33.27,33.4,33.27,33.38,191400.0,33.27,33.4,33.27,33.38,191400.0
2005-01-13 15:20:00,33.4,33.5,33.38,33.45,195500.0,33.4,33.5,33.38,33.45,195500.0
2005-01-13 15:25:00,33.49,33.54,33.45,33.54,298700.0,33.49,33.54,33.45,33.54,298700.0
2005-01-13 15:30:00,33.54,33.72,33.54,33.72,465600.0,33.54,33.72,33.54,33.72,465600.0
2005-01-13 15:35:00,33.7,33.8,33.69,33.74,398500.0,33.7,33.8,33.69,33.74,398500.0
2005-01-13 15:40:00,33.72,33.73,33.55,33.55,260100.0,33.72,33.73,33.55,33.55,260100.0
2005-01-13 15:45:00,33.56,33.71,33.5,33.65,428600.0,33.56,33.71,33.5,33.65,428600.0
2005-01-13 15:50:00,33.65,33.68,33.55,33.58,290000.0,33.65,33.68,33.55,33.58,290000.0
2005-01-13 15:55:00,33.57,33.62,33.5,33.5,431000.0,33.57,33.62,33.5,33.5,431000.0
2005-01-14 09:30:00,33.62,33.65,33.5,33.63,97500.0,33.62,33.65,33.5,33.63,97500.0
2005-01-14 09:35:00,33.62,33.62,33.5,33.5,67400.0,33.62,33.62,33.5,33.5,67400.0
2005-01-14 09:40:00,33.51,33.56,33.38,33.44,45800.0,33.51,33.56,33.38,33.44,45800.0
2005-01-14 09:45:00,33.43,33.47,33.43,33.46,48500.0,33.43,33.47,33.43,33.46,48500.0
2005-01-14 09:50:00,33.45,33.49,33.38,33.44,36400.0,33.45,33.49,33.38,33.44,36400.0
2005-01-14 09:55:00,33.44,33.45,33.3,33.31,51300.0,33.44,33.45,33.3,33.31,51300.0
2005-01-14 10:00:00,33.31,33.34,33.25,33.3,104300.0,33.31,33.34,33.25,33.3,104300.0
2005-01-14 10:05:00,33.33,33.35,33.27,33.32,87100.0,33.33,33.35,33.27,33.32,87100.0
2005-01-14 10:10:00,33.32,33.35,33.29,33.33,28200.0,33.32,33.35,33.29,33.33,28200.0
2005-01-14 10:15:00,33.35,33.45,33.33,33.4,85600.0,33.35,33.45,33.33,33.4,85600.0
2005-01-14 10:20:00,33.34,33.38,33.33,33.33,19200.0,33.34,33.38,33.33,33.33,19200.0
2005-01-14 10:25:00,33.33,33.35,33.31,33.35,36000.0,33.33,33.35,33.31,33.35,36000.0
2005-01-14 10:30:00,33.32,33.43,33.32,33.4,94600.0,33.32,33.43,33.32,33.4,94600.0
2005-01-14 10:35:00,33.4,33.4,33.37,33.38,55200.0,33.4,33.4,33.37,33.38,55200.0
2005-01-14 10:40:00,33.38,33.4,33.37,33.4,42200.0,33.38,33.4,33.37,33.4,42200.0
2005-01-14 10:45:00,33.38,33.4,33.35,33.37,50600.0,33.38,33.4,33.35,33.37,50600.0
2005-01-14 10:50:00,33.35,33.35,33.29,33.29,41100.0,33.35,33.35,33.29,33.29,41100.0
2005-01-14 10:55:00,33.29,33.32,33.28,33.31,140800.0,33.29,33.32,33.28,33.31,140800.0
2005-01-14 11:00:00,33.31,33.35,33.31,33.35,36000.0,33.31,33.35,33.31,33.35,36000.0
2005-01-14 11:05:00,33.34,33.35,33.34,33.35,104300.0,33.34,33.35,33.34,33.35,104300.0
2005-01-14 11:10:00,33.36,33.39,33.34,33.34,60900.0,33.36,33.39,33.34,33.34,60900.0
2005-01-14 11:15:00,33.33,33.34,33.29,33.32,22300.0,33.33,33.34,33.29,33.32,22300.0
2005-01-14 11:20:00,33.33,33.35,33.32,33.35,26600.0,33.33,33.35,33.32,33.35,26600.0
2005-01-14 11:25:00,33.35,33.35,33.34,33.35,13400.0,33.35,33.35,33.34,33.35,13400.0
2005-01-14 11:30:00,33.34,33.41,33.32,33.32,48500.0,33.34,33.41,33.32,33.32,48500.0
2005-01-14 11:35:00,33.32,33.33,33.29,33.29,11100.0,33.32,33.33,33.29,33.29,11100.0
2005-01-14 11:40:00,33.29,33.31,33.29,33.29,23300.0,33.29,33.31,33.29,33.29,23300.0
2005-01-14 11:45:00,33.29,33.3,33.27,33.28,19100.0,33.29,33.3,33.27,33.28,19100.0
2005-01-14 11:50:00,33.28,33.29,33.26,33.27,43700.0,33.28,33.29,33.26,33.27,43700.0
2005-01-14 11:55:00,33.27,33.27,33.22,33.22,84200.0,33.27,33.27,33.22,33.22,84200.0
2005-01-14 12:00:00,33.22,33.27,33.2,33.27,134200.0,33.22,33.27,33.2,33.27,134200.0
2005-01-14 12:05:00,33.25,33.28,33.25,33.27,14300.0,33.25,33.28,33.25,33.27,14300.0
2005-01-14 12:10:00,33.27,33.28,33.23,33.25,17500.0,33.27,33.28,33.23,33.25,17500.0
2005-01-14 12:15:00,33.2,33.25,33.2,33.22,95200.0,33.2,33.25,33.2,33.22,95200.0
2005-01-14 12:20:00,33.23,33.26,33.23,33.24,23000.0,33.23,33.26,33.23,33.24,23000.0
2005-01-14 12:25:00,33.25,33.26,33.22,33.23,20900.0,33.25,33.26,33.22,33.23,20900.0
2005-01-14 12:30:00,33.23,33.23,33.22,33.23,25800.0,33.23,33.23,33.22,33.23,25800.0
2005-01-14 12:35:00,33.22,33.23,33.22,33.23,9900.0,33.22,33.23,33.22,33.23,9900.0
2005-01-14 12:40:00,33.23,33.23,33.17,33.2,36800.0,33.23,33.23,33.17,33.2,36800.0
2005-01-14 12:45:00,33.2,33.2,33.19,33.19,16500.0,33.2,33.2,33.19,33.19,16500.0
2005-01-14 12:50:00,33.19,33.19,33.17,33.18,16400.0,33.19,33.19,33.17,33.18,16400.0
2005-01-14 12:55:00,33.18,33.22,33.16,33.2,55800.0,33.18,33.22,33.16,33.2,55800.0
2005-01-14 13:00:00,33.19,33.22,33.19,33.2,32400.0,33.19,33.22,33.19,33.2,32400.0
2005-01-14 13:05:00,33.21,33.23,33.2,33.22,11900.0,33.21,33.23,33.2,33.22,11900.0
2005-01-14 13:10:00,33.23,33.23,33.2,33.2,26300.0,33.23,33.23,33.2,33.2,26300.0
2005-01-14 13:15:00,33.21,33.21,33.16,33.17,18300.0,33.21,33.21,33.16,33.17,18300.0
2005-01-14 13:20:00,33.18,33.22,33.18,33.21,53300.0,33.18,33.22,33.18,33.21,53300.0
2005-01-14 13:25:00,33.21,33.23,33.2,33.23,117500.0,33.21,33.23,33.2,33.23,117500.0
2005-01-14 13:30:00,33.21,33.22,33.18,33.18,18800.0,33.21,33.22,33.18,33.18,18800.0
2005-01-14 13:35:00,33.18,33.18,33.1,33.12,58300.0,33.18,33.18,33.1,33.12,58300.0
2005-01-14 13:40:00,33.12,33.12,33.0,33.0,93200.0,33.12,33.12,33.0,33.0,93200.0
2005-01-14 13:45:00,33.05,33.07,33.0,33.04,118800.0,33.05,33.07,33.0,33.04,118800.0
2005-01-14 13:50:00,33.04,33.06,33.04,33.04,19500.0,33.04,33.06,33.04,33.04,19500.0
2005-01-14 13:55:00,33.06,33.06,33.02,33.04,24800.0,33.06,33.06,33.02,33.04,24800.0
2005-01-14 14:00:00,33.03,33.03,33.01,33.01,12000.0,33.03,33.03,33.01,33.01,12000.0
2005-01-14 14:05:00,33.01,33.01,32.98,33.0,63000.0,33.01,33.01,32.98,33.0,63000.0
2005-01-14 14:10:00,33.0,33.01,32.9,32.96,77100.0,33.0,33.01,32.9,32.96,77100.0
2005-01-14 14:15:00,32.97,33.01,32.95,33.0,89300.0,32.97,33.01,32.95,33.0,89300.0
2005-01-14 14:20:00,33.0,33.0,32.95,32.99,48900.0,33.0,33.0,32.95,32.99,48900.0
2005-01-14 14:25:00,32.99,33.04,32.99,33.04,78100.0,32.99,33.04,32.99,33.04,78100.0
2005-01-14 14:30:00,33.03,33.07,33.03,33.06,32400.0,33.03,33.07,33.03,33.06,32400.0
2005-01-14 14:35:00,33.05,33.06,33.04,33.05,37800.0,33.05,33.06,33.04,33.05,37800.0
2005-01-14 14:40:00,33.05,33.07,33.04,33.06,51400.0,33.05,33.07,33.04,33.06,51400.0
2005-01-14 14:45:00,33.04,33.06,33.04,33.05,23300.0,33.04,33.06,33.04,33.05,23300.0
2005-01-14 14:50:00,33.06,33.15,33.05,33.15,34800.0,33.06,33.15,33.05,33.15,34800.0
2005-01-14 14:55:00,33.15,33.16,33.1,33.15,96100.0,33.15,33.16,33.1,33.15,96100.0
2005-01-14 15:00:00,33.16,33.18,33.14,33.15,86400.0,33.16,33.18,33.14,33.15,86400.0
2005-01-14 15:05:00,33.14,33.14,33.12,33.14,25200.0,33.14,33.14,33.12,33.14,25200.0
2005-01-14 15:10:00,33.13,33.17,33.13,33.17,16100.0,33.13,33.17,33.13,33.17,16100.0
2005-01-14 15:15:00,33.17,33.18,33.11,33.13,25500.0,33.17,33.18,33.11,33.13,25500.0
2005-01-14 15:20:00,33.13,33.14,33.09,33.12,32800.0,33.13,33.14,33.09,33.12,32800.0
2005-01-14 15:25:00,33.1,33.16,33.1,33.16,229200.0,33.1,33.16,33.1,33.16,229200.0
2005-01-14 15:30:00,33.16,33.18,33.15,33.15,54400.0,33.16,33.18,33.15,33.15,54400.0
2005-01-14 15:35:00,33.15,33.17,33.15,33.16,94700.0,33.15,33.17,33.15,33.16,94700.0
2005-01-14 15:40:00,33.17,33.17,33.15,33.15,89000.0,33.17,33.17,33.15,33.15,89000.0
2005-01-14 15:45:00,33.15,33.16,33.1,33.1,182300.0,33.15,33.16,33.1,33.1,182300.0
2005-01-14 15:50:00,33.1,33.19,33.1,33.18,94500.0,33.1,33.19,33.1,33.18,94500.0
2005-01-14 15:55:00,33.17,33.18,33.12,33.14,143500.0,33.17,33.18,33.12,33.14,143500.0
2005-01-18 09:30:00,33.69,33.69,33.14,33.14,109500.0,33.69,33.69,33.14,33.14,109500.0
2005-01-18 09:35:00,33.15,33.3,32.98,33.03,43300.0,33.15,33.3,32.98,33.03,43300.0
2005-01-18 09:40:00,33.02,33.3,33.01,33.15,43300.0,33.02,33.3,33.01,33.15,43300.0
2005-01-18 09:45:00,33.11,33.16,32.99,33.03,30800.0,33.11,33.16,32.99,33.03,30800.0
2005-01-18 09:50:00,33.05,33.2,33.0,33.0,37600.0,33.05,33.2,33.0,33.0,37600.0
2005-01-18 09:55:00,32.98,33.1,32.92,33.05,89600.0,32.98,33.1,32.92,33.05,89600.0
2005-01-18 10:00:00,33.06,33.09,32.98,33.04,73500.0,33.06,33.09,32.98,33.04,73500.0
2005-01-18 10:05:00,33.03,33.23,33.02,33.23,72400.0,33.03,33.23,33.02,33.23,72400.0
2005-01-18 10:10:00,33.21,33.21,33.04,33.1,66200.0,33.21,33.21,33.04,33.1,66200.0
2005-01-18 10:15:00,33.09,33.1,33.01,33.03,47500.0,33.09,33.1,33.01,33.03,47500.0
2005-01-18 10:20:00,33.04,33.07,33.03,33.06,54100.0,33.04,33.07,33.03,33.06,54100.0
2005-01-18 10:25:00,33.09,33.14,33.04,33.12,43300.0,33.09,33.14,33.04,33.12,43300.0
2005-01-18 10:30:00,33.16,33.25,33.15,33.17,59000.0,33.16,33.25,33.15,33.17,59000.0
2005-01-18 10:35:00,33.16,33.3,33.16,33.17,48500.0,33.16,33.3,33.16,33.17,48500.0
2005-01-18 10:40:00,33.17,33.33,33.17,33.31,72800.0,33.17,33.33,33.17,33.31,72800.0
2005-01-18 10:45:00,33.34,33.35,33.26,33.28,68000.0,33.34,33.35,33.26,33.28,68000.0
2005-01-18 10:50:00,33.28,33.35,33.24,33.27,55100.0,33.28,33.35,33.24,33.27,55100.0
2005-01-18 10:55:00,33.26,33.31,33.26,33.3,19400.0,33.26,33.31,33.26,33.3,19400.0
2005-01-18 11:00:00,33.3,33.3,33.28,33.29,78800.0,33.3,33.3,33.28,33.29,78800.0
2005-01-18 11:05:00,33.29,33.31,33.28,33.3,22200.0,33.29,33.31,33.28,33.3,22200.0
2005-01-18 11:10:00,33.31,33.32,33.3,33.3,75500.0,33.31,33.32,33.3,33.3,75500.0
2005-01-18 11:15:00,33.32,33.33,33.28,33.3,26100.0,33.32,33.33,33.28,33.3,26100.0
2005-01-18 11:20:00,33.3,33.3,33.25,33.28,39000.0,33.3,33.3,33.25,33.28,39000.0
2005-01-18 11:25:00,33.27,33.3,33.27,33.27,20700.0,33.27,33.3,33.27,33.27,20700.0
2005-01-18 11:30:00,33.26,33.39,33.26,33.38,66200.0,33.26,33.39,33.26,33.38,66200.0
2005-01-18 11:35:00,33.38,33.55,33.38,33.49,59900.0,33.38,33.55,33.38,33.49,59900.0
2005-01-18 11:40:00,33.5,33.55,33.46,33.54,32000.0,33.5,33.55,33.46,33.54,32000.0
2005-01-18 11:45:00,33.53,33.62,33.53,33.56,80400.0,33.53,33.62,33.53,33.56,80400.0
2005-01-18 11:50:00,33.57,33.59,33.55,33.56,15100.0,33.57,33.59,33.55,33.56,15100.0
2005-01-18 11:55:00,33.56,33.57,33.48,33.55,33100.0,33.56,33.57,33.48,33.55,33100.0
2005-01-18 12:00:00,33.55,33.67,33.55,33.61,42700.0,33.55,33.67,33.55,33.61,42700.0
2005-01-18 12:05:00,33.62,33.65,33.6,33.63,7600.0,33.62,33.65,33.6,33.63,7600.0
2005-01-18 12:10:00,33.66,33.68,33.6,33.6,12200.0,33.66,33.68,33.6,33.6,12200.0
2005-01-18 12:15:00,33.6,33.61,33.59,33.6,37500.0,33.6,33.61,33.59,33.6,37500.0
2005-01-18 12:20:00,33.6,33.62,33.59,33.61,14200.0,33.6,33.62,33.59,33.61,14200.0
2005-01-18 12:25:00,33.63,33.69,33.63,33.66,25900.0,33.63,33.69,33.63,33.66,25900.0
2005-01-18 12:30:00,33.66,33.7,33.66,33.68,25800.0,33.66,33.7,33.66,33.68,25800.0
2005-01-18 12:35:00,33.67,33.67,33.63,33.64,20600.0,33.67,33.67,33.63,33.64,20600.0
2005-01-18 12:40:00,33.61,33.63,33.58,33.6,47300.0,33.61,33.63,33.58,33.6,47300.0
2005-01-18 12:45:00,33.6,33.63,33.58,33.61,57700.0,33.6,33.63,33.58,33.61,57700.0
2005-01-18 12:50:00,33.61,33.63,33.58,33.62,21200.0,33.61,33.63,33.58,33.62,21200.0
2005-01-18 12:55:00,33.6,33.64,33.59,33.64,14100.0,33.6,33.64,33.59,33.64,14100.0
2005-01-18 13:00:00,33.64,33.66,33.6,33.63,96400.0,33.64,33.66,33.6,33.63,96400.0
2005-01-18 13:05:00,33.62,33.63,33.57,33.6,22100.0,33.62,33.63,33.57,33.6,22100.0
2005-01-18 13:10:00,33.6,33.6,33.56,33.56,11600.0,33.6,33.6,33.56,33.56,11600.0
2005-01-18 13:15:00,33.56,33.58,33.54,33.57,34000.0,33.56,33.58,33.54,33.57,34000.0
2005-01-18 13:20:00,33.56,33.6,33.53,33.54,21800.0,33.56,33.6,33.53,33.54,21800.0
2005-01-18 13:25:00,33.54,33.54,33.53,33.54,12400.0,33.54,33.54,33.53,33.54,12400.0
2005-01-18 13:30:00,33.54,33.57,33.52,33.54,53800.0,33.54,33.57,33.52,33.54,53800.0
2005-01-18 13:35:00,33.53,33.54,33.5,33.53,67200.0,33.53,33.54,33.5,33.53,67200.0
2005-01-18 13:40:00,33.53,33.54,33.49,33.51,47600.0,33.53,33.54,33.49,33.51,47600.0
2005-01-18 13:45:00,33.51,33.53,33.49,33.53,58300.0,33.51,33.53,33.49,33.53,58300.0
2005-01-18 13:50:00,33.51,33.56,33.51,33.56,32300.0,33.51,33.56,33.51,33.56,32300.0
2005-01-18 13:55:00,33.55,33.56,33.52,33.53,30100.0,33.55,33.56,33.52,33.53,30100.0
2005-01-18 14:00:00,33.54,33.57,33.53,33.55,28100.0,33.54,33.57,33.53,33.55,28100.0
2005-01-18 14:05:00,33.54,33.55,33.51,33.52,53600.0,33.54,33.55,33.51,33.52,53600.0
2005-01-18 14:10:00,33.52,33.53,33.49,33.5,125900.0,33.52,33.53,33.49,33.5,125900.0
2005-01-18 14:15:00,33.51,33.51,33.49,33.49,148400.0,33.51,33.51,33.49,33.49,148400.0
2005-01-18 14:20:00,33.5,33.5,33.46,33.46,143400.0,33.5,33.5,33.46,33.46,143400.0
2005-01-18 14:25:00,33.46,33.49,33.46,33.48,175400.0,33.46,33.49,33.46,33.48,175400.0
2005-01-18 14:30:00,33.48,33.49,33.48,33.49,40700.0,33.48,33.49,33.48,33.49,40700.0
2005-01-18 14:35:00,33.49,33.49,33.46,33.47,13400.0,33.49,33.49,33.46,33.47,13400.0
2005-01-18 14:40:00,33.48,33.48,33.46,33.48,65000.0,33.48,33.48,33.46,33.48,65000.0
2005-01-18 14:45:00,33.48,33.49,33.46,33.47,69100.0,33.48,33.49,33.46,33.47,69100.0
2005-01-18 14:50:00,33.48,33.5,33.47,33.48,69700.0,33.48,33.5,33.47,33.48,69700.0
2005-01-18 14:55:00,33.49,33.5,33.47,33.48,48600.0,33.49,33.5,33.47,33.48,48600.0
2005-01-18 15:00:00,33.48,33.49,33.45,33.45,107800.0,33.48,33.49,33.45,33.45,107800.0
2005-01-18 15:05:00,33.46,33.49,33.46,33.48,98600.0,33.46,33.49,33.46,33.48,98600.0
2005-01-18 15:10:00,33.48,33.56,33.48,33.54,70700.0,33.48,33.56,33.48,33.54,70700.0
2005-01-18 15:15:00,33.55,33.56,33.53,33.53,19800.0,33.55,33.56,33.53,33.53,19800.0
2005-01-18 15:20:00,33.52,33.56,33.52,33.55,35100.0,33.52,33.56,33.52,33.55,35100.0
2005-01-18 15:25:00,33.55,33.56,33.54,33.54,23800.0,33.55,33.56,33.54,33.54,23800.0
2005-01-18 15:30:00,33.54,33.55,33.51,33.53,26600.0,33.54,33.55,33.51,33.53,26600.0
2005-01-18 15:35:00,33.52,33.57,33.5,33.54,73500.0,33.52,33.57,33.5,33.54,73500.0
2005-01-18 15:40:00,33.53,33.69,33.53,33.65,114600.0,33.53,33.69,33.53,33.65,114600.0
2005-01-18 15:45:00,33.65,33.66,33.6,33.61,77600.0,33.65,33.66,33.6,33.61,77600.0
2005-01-18 15:50:00,33.61,33.61,33.53,33.56,86500.0,33.61,33.61,33.53,33.56,86500.0
2005-01-18 15:55:00,33.57,33.58,33.56,33.56,116600.0,33.57,33.58,33.56,33.56,116600.0
2005-01-19 09:30:00,33.52,33.61,33.51,33.6,109800.0,33.52,33.61,33.51,33.6,109800.0
2005-01-19 09:35:00,33.6,33.6,33.5,33.5,33300.0,33.6,33.6,33.5,33.5,33300.0
2005-01-19 09:40:00,33.5,33.51,33.43,33.44,76300.0,33.5,33.51,33.43,33.44,76300.0
2005-01-19 09:45:00,33.46,33.47,33.4,33.42,59000.0,33.46,33.47,33.4,33.42,59000.0
2005-01-19 09:50:00,33.43,33.43,33.31,33.33,45200.0,33.43,33.43,33.31,33.33,45200.0
2005-01-19 09:55:00,33.33,33.4,33.26,33.4,64800.0,33.33,33.4,33.26,33.4,64800.0
2005-01-19 10:00:00,33.41,33.48,33.41,33.46,28300.0,33.41,33.48,33.41,33.46,28300.0
2005-01-19 10:05:00,33.46,33.46,33.39,33.43,32400.0,33.46,33.46,33.39,33.43,32400.0
2005-01-19 10:10:00,33.43,33.45,33.37,33.37,34900.0,33.43,33.45,33.37,33.37,34900.0
2005-01-19 10:15:00,33.37,33.37,33.29,33.3,55000.0,33.37,33.37,33.29,33.3,55000.0
2005-01-19 10:20:00,33.3,33.35,33.25,33.3,44800.0,33.3,33.35,33.25,33.3,44800.0
2005-01-19 10:25:00,33.3,33.38,33.29,33.35,62600.0,33.3,33.38,33.29,33.35,62600.0
2005-01-19 10:30:00,33.34,33.38,33.33,33.34,66700.0,33.34,33.38,33.33,33.34,66700.0
2005-01-19 10:35:00,33.33,33.35,33.31,33.34,35600.0,33.33,33.35,33.31,33.34,35600.0
2005-01-19 10:40:00,33.34,33.35,33.31,33.33,33400.0,33.34,33.35,33.31,33.33,33400.0
2005-01-19 10:45:00,33.33,33.34,33.31,33.32,38600.0,33.33,33.34,33.31,33.32,38600.0
2005-01-19 10:50:00,33.32,33.33,33.29,33.32,54700.0,33.32,33.33,33.29,33.32,54700.0
2005-01-19 10:55:00,33.31,33.37,33.31,33.36,39400.0,33.31,33.37,33.31,33.36,39400.0
2005-01-19 11:00:00,33.35,33.37,33.29,33.34,44900.0,33.35,33.37,33.29,33.34,44900.0
2005-01-19 11:05:00,33.34,33.39,33.29,33.31,26800.0,33.34,33.39,33.29,33.31,26800.0
2005-01-19 11:10:00,33.3,33.34,33.3,33.34,16000.0,33.3,33.34,33.3,33.34,16000.0
2005-01-19 11:15:00,33.34,33.34,33.32,33.33,25700.0,33.34,33.34,33.32,33.33,25700.0
2005-01-19 11:20:00,33.33,33.39,33.31,33.39,43200.0,33.33,33.39,33.31,33.39,43200.0
2005-01-19 11:25:00,33.39,33.4,33.34,33.35,36600.0,33.39,33.4,33.34,33.35,36600.0
2005-01-19 11:30:00,33.34,33.41,33.34,33.4,47100.0,33.34,33.41,33.34,33.4,47100.0
2005-01-19 11:35:00,33.4,33.41,33.35,33.39,28100.0,33.4,33.41,33.35,33.39,28100.0
2005-01-19 11:40:00,33.39,33.41,33.35,33.36,20400.0,33.39,33.41,33.35,33.36,20400.0
2005-01-19 11:45:00,33.35,33.37,33.31,33.33,21100.0,33.35,33.37,33.31,33.33,21100.0
2005-01-19 11:50:00,33.35,33.35,33.3,33.32,30100.0,33.35,33.35,33.3,33.32,30100.0
2005-01-19 11:55:00,33.31,33.33,33.28,33.32,20300.0,33.31,33.33,33.28,33.32,20300.0
2005-01-19 12:00:00,33.33,33.36,33.31,33.33,25000.0,33.33,33.36,33.31,33.33,25000.0
2005-01-19 12:05:00,33.33,33.33,33.24,33.32,46300.0,33.33,33.33,33.24,33.32,46300.0
2005-01-19 12:10:00,33.32,33.35,33.31,33.34,23700.0,33.32,33.35,33.31,33.34,23700.0
2005-01-19 12:15:00,33.34,33.4,33.34,33.39,16200.0,33.34,33.4,33.34,33.39,16200.0
2005-01-19 12:20:00,33.4,33.42,33.37,33.37,29800.0,33.4,33.42,33.37,33.37,29800.0
2005-01-19 12:25:00,33.38,33.4,33.36,33.4,13800.0,33.38,33.4,33.36,33.4,13800.0
2005-01-19 12:30:00,33.4,33.41,33.38,33.4,37000.0,33.4,33.41,33.38,33.4,37000.0
2005-01-19 12:35:00,33.4,33.41,33.36,33.38,14100.0,33.4,33.41,33.36,33.38,14100.0
2005-01-19 12:40:00,33.38,33.39,33.33,33.35,50400.0,33.38,33.39,33.33,33.35,50400.0
2005-01-19 12:45:00,33.35,33.39,33.34,33.38,62300.0,33.35,33.39,33.34,33.38,62300.0
2005-01-19 12:50:00,33.38,33.4,33.37,33.39,15100.0,33.38,33.4,33.37,33.39,15100.0
2005-01-19 12:55:00,33.4,33.4,33.38,33.38,39300.0,33.4,33.4,33.38,33.38,39300.0
2005-01-19 13:00:00,33.39,33.39,33.37,33.37,22200.0,33.39,33.39,33.37,33.37,22200.0
2005-01-19 13:05:00,33.37,33.39,33.35,33.37,54100.0,33.37,33.39,33.35,33.37,54100.0
2005-01-19 13:10:00,33.39,33.4,33.38,33.4,32500.0,33.39,33.4,33.38,33.4,32500.0
2005-01-19 13:15:00,33.4,33.41,33.36,33.37,95400.0,33.4,33.41,33.36,33.37,95400.0
2005-01-19 13:20:00,33.37,33.42,33.37,33.41,21900.0,33.37,33.42,33.37,33.41,21900.0
2005-01-19 13:25:00,33.42,33.42,33.39,33.41,14000.0,33.42,33.42,33.39,33.41,14000.0
2005-01-19 13:30:00,33.42,33.42,33.37,33.37,28300.0,33.42,33.42,33.37,33.37,28300.0
2005-01-19 13:35:00,33.38,33.39,33.37,33.38,22100.0,33.38,33.39,33.37,33.38,22100.0
2005-01-19 13:40:00,33.39,33.43,33.38,33.4,16000.0,33.39,33.43,33.38,33.4,16000.0
2005-01-19 13:45:00,33.4,33.4,33.37,33.37,26200.0,33.4,33.4,33.37,33.37,26200.0
2005-01-19 13:50:00,33.37,33.38,33.36,33.37,41800.0,33.37,33.38,33.36,33.37,41800.0
2005-01-19 13:55:00,33.37,33.41,33.36,33.41,28700.0,33.37,33.41,33.36,33.41,28700.0
2005-01-19 14:00:00,33.41,33.43,33.37,33.39,41300.0,33.41,33.43,33.37,33.39,41300.0
2005-01-19 14:05:00,33.4,33.4,33.38,33.39,19900.0,33.4,33.4,33.38,33.39,19900.0
2005-01-19 14:10:00,33.4,33.43,33.38,33.4,49800.0,33.4,33.43,33.38,33.4,49800.0
2005-01-19 14:15:00,33.4,33.4,33.38,33.39,23300.0,33.4,33.4,33.38,33.39,23300.0
2005-01-19 14:20:00,33.4,33.42,33.39,33.41,47600.0,33.4,33.42,33.39,33.41,47600.0
2005-01-19 14:25:00,33.4,33.45,33.4,33.44,19000.0,33.4,33.45,33.4,33.44,19000.0
2005-01-19 14:30:00,33.45,33.45,33.42,33.43,15100.0,33.45,33.45,33.42,33.43,15100.0
2005-01-19 14:35:00,33.42,33.44,33.42,33.42,14300.0,33.42,33.44,33.42,33.42,14300.0
2005-01-19 14:40:00,33.43,33.45,33.42,33.44,29200.0,33.43,33.45,33.42,33.44,29200.0
2005-01-19 14:45:00,33.45,33.5,33.44,33.45,47000.0,33.45,33.5,33.44,33.45,47000.0
2005-01-19 14:50:00,33.45,33.47,33.44,33.47,62100.0,33.45,33.47,33.44,33.47,62100.0
2005-01-19 14:55:00,33.48,33.53,33.47,33.51,31700.0,33.48,33.53,33.47,33.51,31700.0
2005-01-19 15:00:00,33.51,33.52,33.45,33.46,128200.0,33.51,33.52,33.45,33.46,128200.0
2005-01-19 15:05:00,33.46,33.5,33.45,33.46,89500.0,33.46,33.5,33.45,33.46,89500.0
2005-01-19 15:10:00,33.46,33.46,33.37,33.37,36100.0,33.46,33.46,33.37,33.37,36100.0
2005-01-19 15:15:00,33.37,33.42,33.37,33.42,87200.0,33.37,33.42,33.37,33.42,87200.0
2005-01-19 15:20:00,33.42,33.5,33.42,33.45,68900.0,33.42,33.5,33.42,33.45,68900.0
2005-01-19 15:25:00,33.45,33.45,33.42,33.42,37300.0,33.45,33.45,33.42,33.42,37300.0
2005-01-19 15:30:00,33.42,33.46,33.42,33.44,74300.0,33.42,33.46,33.42,33.44,74300.0
2005-01-19 15:35:00,33.44,33.45,33.43,33.44,77200.0,33.44,33.45,33.43,33.44,77200.0
2005-01-19 15:40:00,33.44,33.48,33.43,33.46,108900.0,33.44,33.48,33.43,33.46,108900.0
2005-01-19 15:45:00,33.46,33.49,33.44,33.45,92400.0,33.46,33.49,33.44,33.45,92400.0
2005-01-19 15:50:00,33.47,33.5,33.45,33.47,99500.0,33.47,33.5,33.45,33.47,99500.0
2005-01-19 15:55:00,33.47,33.5,33.41,33.43,150100.0,33.47,33.5,33.41,33.43,150100.0
2005-01-20 09:30:00,33.25,33.36,33.25,33.26,57900.0,33.25,33.36,33.25,33.26,57900.0
2005-01-20 09:35:00,33.2,33.6,33.11,33.6,52000.0,33.2,33.6,33.11,33.6,52000.0
2005-01-20 09:40:00,33.6,33.66,33.58,33.59,75200.0,33.6,33.66,33.58,33.59,75200.0
2005-01-20 09:45:00,33.58,33.61,33.39,33.58,28900.0,33.58,33.61,33.39,33.58,28900.0
2005-01-20 09:50:00,33.59,33.65,33.57,33.57,41500.0,33.59,33.65,33.57,33.57,41500.0
2005-01-20 09:55:00,33.58,33.59,33.55,33.55,39800.0,33.58,33.59,33.55,33.55,39800.0
2005-01-20 10:00:00,33.55,33.58,33.47,33.58,49000.0,33.55,33.58,33.47,33.58,49000.0
2005-01-20 10:05:00,33.57,33.58,33.48,33.49,38100.0,33.57,33.58,33.48,33.49,38100.0
2005-01-20 10:10:00,33.49,33.58,33.49,33.54,42800.0,33.49,33.58,33.49,33.54,42800.0
2005-01-20 10:15:00,33.54,33.55,33.42,33.54,38000.0,33.54,33.55,33.42,33.54,38000.0
2005-01-20 10:20:00,33.54,33.64,33.54,33.61,76200.0,33.54,33.64,33.54,33.61,76200.0
2005-01-20 10:25:00,33.6,33.61,33.53,33.6,49400.0,33.6,33.61,33.53,33.6,49400.0
2005-01-20 10:30:00,33.59,33.63,33.52,33.56,56900.0,33.59,33.63,33.52,33.56,56900.0
2005-01-20 10:35:00,33.56,33.6,33.56,33.6,38600.0,33.56,33.6,33.56,33.6,38600.0
2005-01-20 10:40:00,33.58,33.69,33.58,33.69,78000.0,33.58,33.69,33.58,33.69,78000.0
2005-01-20 10:45:00,33.7,33.77,33.65,33.76,57000.0,33.7,33.77,33.65,33.76,57000.0
2005-01-20 10:50:00,33.75,33.77,33.69,33.7,74700.0,33.75,33.77,33.69,33.7,74700.0
2005-01-20 10:55:00,33.69,33.76,33.68,33.75,28200.0,33.69,33.76,33.68,33.75,28200.0
2005-01-20 11:00:00,33.75,33.82,33.75,33.79,47900.0,33.75,33.82,33.75,33.79,47900.0
2005-01-20 11:05:00,33.78,33.82,33.77,33.77,57200.0,33.78,33.82,33.77,33.77,57200.0
2005-01-20 11:10:00,33.76,33.77,33.66,33.71,30200.0,33.76,33.77,33.66,33.71,30200.0
2005-01-20 11:15:00,33.7,33.71,33.59,33.59,29500.0,33.7,33.71,33.59,33.59,29500.0
2005-01-20 11:20:00,33.56,33.57,33.55,33.56,9400.0,33.56,33.57,33.55,33.56,9400.0
2005-01-20 11:25:00,33.56,33.75,33.52,33.57,76700.0,33.56,33.75,33.52,33.57,76700.0
2005-01-20 11:30:00,33.58,33.6,33.58,33.58,16800.0,33.58,33.6,33.58,33.58,16800.0
2005-01-20 11:35:00,33.58,33.6,33.55,33.6,25800.0,33.58,33.6,33.55,33.6,25800.0
2005-01-20 11:40:00,33.6,33.65,33.59,33.64,36700.0,33.6,33.65,33.59,33.64,36700.0
2005-01-20 11:45:00,33.63,33.65,33.6,33.64,32900.0,33.63,33.65,33.6,33.64,32900.0
2005-01-20 11:50:00,33.63,33.63,33.59,33.6,14900.0,33.63,33.63,33.59,33.6,14900.0
2005-01-20 11:55:00,33.6,33.65,33.6,33.64,16800.0,33.6,33.65,33.6,33.64,16800.0
2005-01-20 12:00:00,33.65,33.65,33.55,33.6,36800.0,33.65,33.65,33.55,33.6,36800.0
2005-01-20 12:05:00,33.6,33.69,33.6,33.64,21300.0,33.6,33.69,33.6,33.64,21300.0
2005-01-20 12:10:00,33.63,33.63,33.59,33.62,10400.0,33.63,33.63,33.59,33.62,10400.0
2005-01-20 12:15:00,33.62,33.64,33.6,33.64,9800.0,33.62,33.64,33.6,33.64,9800.0
2005-01-20 12:20:00,33.64,33.68,33.59,33.59,13900.0,33.64,33.68,33.59,33.59,13900.0
2005-01-20 12:25:00,33.6,33.63,33.59,33.59,16400.0,33.6,33.63,33.59,33.59,16400.0
2005-01-20 12:30:00,33.59,33.61,33.58,33.6,21400.0,33.59,33.61,33.58,33.6,21400.0
2005-01-20 12:35:00,33.6,33.6,33.53,33.55,26400.0,33.6,33.6,33.53,33.55,26400.0
2005-01-20 12:40:00,33.55,33.56,33.5,33.54,39900.0,33.55,33.56,33.5,33.54,39900.0
2005-01-20 12:45:00,33.54,33.63,33.52,33.61,37200.0,33.54,33.63,33.52,33.61,37200.0
2005-01-20 12:50:00,33.63,33.63,33.58,33.59,38100.0,33.63,33.63,33.58,33.59,38100.0
2005-01-20 12:55:00,33.6,33.61,33.57,33.58,9300.0,33.6,33.61,33.57,33.58,9300.0
2005-01-20 13:00:00,33.58,33.6,33.57,33.58,14300.0,33.58,33.6,33.57,33.58,14300.0
2005-01-20 13:05:00,33.58,33.58,33.57,33.58,10000.0,33.58,33.58,33.57,33.58,10000.0
2005-01-20 13:10:00,33.58,33.58,33.56,33.56,56300.0,33.58,33.58,33.56,33.56,56300.0
2005-01-20 13:15:00,33.55,33.55,33.38,33.39,30000.0,33.55,33.55,33.38,33.39,30000.0
2005-01-20 13:20:00,33.4,33.46,33.4,33.44,30600.0,33.4,33.46,33.4,33.44,30600.0
2005-01-20 13:25:00,33.44,33.48,33.44,33.47,18300.0,33.44,33.48,33.44,33.47,18300.0
2005-01-20 13:30:00,33.47,33.48,33.46,33.46,23500.0,33.47,33.48,33.46,33.46,23500.0
2005-01-20 13:35:00,33.46,33.53,33.46,33.53,20600.0,33.46,33.53,33.46,33.53,20600.0
2005-01-20 13:40:00,33.53,33.54,33.52,33.53,17200.0,33.53,33.54,33.52,33.53,17200.0
2005-01-20 13:45:00,33.53,33.56,33.53,33.56,18000.0,33.53,33.56,33.53,33.56,18000.0
2005-01-20 13:50:00,33.56,33.56,33.49,33.49,19200.0,33.56,33.56,33.49,33.49,19200.0
2005-01-20 13:55:00,33.48,33.5,33.46,33.5,8300.0,33.48,33.5,33.46,33.5,8300.0
2005-01-20 14:00:00,33.5,33.54,33.49,33.53,10900.0,33.5,33.54,33.49,33.53,10900.0
2005-01-20 14:05:00,33.52,33.57,33.51,33.56,11800.0,33.52,33.57,33.51,33.56,11800.0
2005-01-20 14:10:00,33.55,33.6,33.55,33.57,14700.0,33.55,33.6,33.55,33.57,14700.0
2005-01-20 14:15:00,33.57,33.63,33.57,33.59,39300.0,33.57,33.63,33.57,33.59,39300.0
2005-01-20 14:20:00,33.59,33.63,33.58,33.59,24900.0,33.59,33.63,33.58,33.59,24900.0
2005-01-20 14:25:00,33.61,33.64,33.57,33.57,6800.0,33.61,33.64,33.57,33.57,6800.0
2005-01-20 14:30:00,33.56,33.6,33.55,33.59,21600.0,33.56,33.6,33.55,33.59,21600.0
2005-01-20 14:35:00,33.59,33.6,33.54,33.55,43000.0,33.59,33.6,33.54,33.55,43000.0
2005-01-20 14:40:00,33.5,33.54,33.49,33.52,47400.0,33.5,33.54,33.49,33.52,47400.0
2005-01-20 14:45:00,33.52,33.55,33.5,33.53,17900.0,33.52,33.55,33.5,33.53,17900.0
2005-01-20 14:50:00,33.52,33.55,33.49,33.55,46500.0,33.52,33.55,33.49,33.55,46500.0
2005-01-20 14:55:00,33.54,33.57,33.52,33.56,21300.0,33.54,33.57,33.52,33.56,21300.0
2005-01-20 15:00:00,33.56,33.56,33.47,33.5,30400.0,33.56,33.56,33.47,33.5,30400.0
2005-01-20 15:05:00,33.49,33.5,33.43,33.46,38300.0,33.49,33.5,33.43,33.46,38300.0
2005-01-20 15:10:00,33.44,33.47,33.4,33.46,40600.0,33.44,33.47,33.4,33.46,40600.0
2005-01-20 15:15:00,33.47,33.5,33.41,33.47,34900.0,33.47,33.5,33.41,33.47,34900.0
2005-01-20 15:20:00,33.48,33.49,33.38,33.41,20000.0,33.48,33.49,33.38,33.41,20000.0
2005-01-20 15:25:00,33.4,33.43,33.36,33.37,41900.0,33.4,33.43,33.36,33.37,41900.0
2005-01-20 15:30:00,33.36,33.39,33.31,33.33,74200.0,33.36,33.39,33.31,33.33,74200.0
2005-01-20 15:35:00,33.32,33.41,33.31,33.35,107100.0,33.32,33.41,33.31,33.35,107100.0
2005-01-20 15:40:00,33.42,33.42,33.24,33.3,75800.0,33.42,33.42,33.24,33.3,75800.0
2005-01-20 15:45:00,33.29,33.34,33.26,33.28,74900.0,33.29,33.34,33.26,33.28,74900.0
2005-01-20 15:50:00,33.27,33.29,33.22,33.29,66600.0,33.27,33.29,33.22,33.29,66600.0
2005-01-20 15:55:00,33.28,33.32,33.27,33.29,69900.0,33.28,33.32,33.27,33.29,69900.0
2005-01-21 09:30:00,33.41,33.5,33.41,33.45,120900.0,33.41,33.5,33.41,33.45,120900.0
2005-01-21 09:35:00,33.44,33.45,33.35,33.45,18200.0,33.44,33.45,33.35,33.45,18200.0
2005-01-21 09:40:00,33.44,33.45,33.37,33.44,32400.0,33.44,33.45,33.37,33.44,32400.0
2005-01-21 09:45:00,33.45,33.45,33.41,33.43,16200.0,33.45,33.45,33.41,33.43,16200.0
2005-01-21 09:50:00,33.45,33.46,33.4,33.43,30100.0,33.45,33.46,33.4,33.43,30100.0
2005-01-21 09:55:00,33.44,33.46,33.37,33.38,33500.0,33.44,33.46,33.37,33.38,33500.0
2005-01-21 10:00:00,33.43,33.51,33.42,33.46,32100.0,33.43,33.51,33.42,33.46,32100.0
2005-01-21 10:05:00,33.46,33.47,33.42,33.42,27700.0,33.46,33.47,33.42,33.42,27700.0
2005-01-21 10:10:00,33.43,33.43,33.35,33.39,30600.0,33.43,33.43,33.35,33.39,30600.0
2005-01-21 10:15:00,33.39,33.46,33.35,33.41,58800.0,33.39,33.46,33.35,33.41,58800.0
2005-01-21 10:20:00,33.41,33.47,33.32,33.39,23500.0,33.41,33.47,33.32,33.39,23500.0
2005-01-21 10:25:00,33.39,33.45,33.37,33.4,32800.0,33.39,33.45,33.37,33.4,32800.0
2005-01-21 10:30:00,33.4,33.41,33.36,33.4,34700.0,33.4,33.41,33.36,33.4,34700.0
2005-01-21 10:35:00,33.39,33.39,33.31,33.31,13300.0,33.39,33.39,33.31,33.31,13300.0
2005-01-21 10:40:00,33.31,33.37,33.31,33.37,26100.0,33.31,33.37,33.31,33.37,26100.0
2005-01-21 10:45:00,33.33,33.38,33.33,33.38,16600.0,33.33,33.38,33.33,33.38,16600.0
2005-01-21 10:50:00,33.39,33.4,33.37,33.38,26200.0,33.39,33.4,33.37,33.38,26200.0
2005-01-21 10:55:00,33.38,33.4,33.35,33.35,41300.0,33.38,33.4,33.35,33.35,41300.0
2005-01-21 11:00:00,33.35,33.37,33.33,33.33,27900.0,33.35,33.37,33.33,33.33,27900.0
2005-01-21 11:05:00,33.34,33.34,33.32,33.33,14600.0,33.34,33.34,33.32,33.33,14600.0
2005-01-21 11:10:00,33.33,33.34,33.32,33.33,18700.0,33.33,33.34,33.32,33.33,18700.0
2005-01-21 11:15:00,33.33,33.33,33.31,33.33,23800.0,33.33,33.33,33.31,33.33,23800.0
2005-01-21 11:20:00,33.34,33.37,33.32,33.36,22100.0,33.34,33.37,33.32,33.36,22100.0
2005-01-21 11:25:00,33.37,33.38,33.36,33.37,20500.0,33.37,33.38,33.36,33.37,20500.0
2005-01-21 11:30:00,33.36,33.37,33.34,33.35,20100.0,33.36,33.37,33.34,33.35,20100.0
2005-01-21 11:35:00,33.35,33.36,33.32,33.33,31000.0,33.35,33.36,33.32,33.33,31000.0
2005-01-21 11:40:00,33.33,33.36,33.32,33.34,10000.0,33.33,33.36,33.32,33.34,10000.0
2005-01-21 11:45:00,33.33,33.33,33.29,33.32,21100.0,33.33,33.33,33.29,33.32,21100.0
2005-01-21 11:50:00,33.31,33.34,33.3,33.32,23800.0,33.31,33.34,33.3,33.32,23800.0
2005-01-21 11:55:00,33.3,33.31,33.29,33.29,90300.0,33.3,33.31,33.29,33.29,90300.0
2005-01-21 12:00:00,33.28,33.3,33.27,33.29,26600.0,33.28,33.3,33.27,33.29,26600.0
2005-01-21 12:05:00,33.3,33.3,33.28,33.28,20100.0,33.3,33.3,33.28,33.28,20100.0
2005-01-21 12:10:00,33.28,33.29,33.27,33.27,20000.0,33.28,33.29,33.27,33.27,20000.0
2005-01-21 12:15:00,33.27,33.3,33.27,33.3,13500.0,33.27,33.3,33.27,33.3,13500.0
2005-01-21 12:20:00,33.29,33.3,33.28,33.28,16300.0,33.29,33.3,33.28,33.28,16300.0
2005-01-21 12:25:00,33.29,33.3,33.27,33.28,16100.0,33.29,33.3,33.27,33.28,16100.0
2005-01-21 12:30:00,33.29,33.29,33.27,33.28,17900.0,33.29,33.29,33.27,33.28,17900.0
2005-01-21 12:35:00,33.29,33.31,33.29,33.29,14500.0,33.29,33.31,33.29,33.29,14500.0
2005-01-21 12:40:00,33.28,33.33,33.28,33.32,28800.0,33.28,33.33,33.28,33.32,28800.0
2005-01-21 12:45:00,33.33,33.36,33.31,33.31,24700.0,33.33,33.36,33.31,33.31,24700.0
2005-01-21 12:50:00,33.31,33.31,33.29,33.29,26700.0,33.31,33.31,33.29,33.29,26700.0
2005-01-21 12:55:00,33.31,33.35,33.29,33.3,15300.0,33.31,33.35,33.29,33.3,15300.0
2005-01-21 13:00:00,33.3,33.3,33.28,33.29,27200.0,33.3,33.3,33.28,33.29,27200.0
2005-01-21 13:05:00,33.28,33.29,33.27,33.27,4100.0,33.28,33.29,33.27,33.27,4100.0
2005-01-21 13:10:00,33.27,33.3,33.26,33.28,28900.0,33.27,33.3,33.26,33.28,28900.0
2005-01-21 13:15:00,33.28,33.28,33.26,33.26,12200.0,33.28,33.28,33.26,33.26,12200.0
2005-01-21 13:20:00,33.26,33.29,33.26,33.28,21600.0,33.26,33.29,33.26,33.28,21600.0
2005-01-21 13:25:00,33.27,33.3,33.27,33.29,20600.0,33.27,33.3,33.27,33.29,20600.0
2005-01-21 13:30:00,33.27,33.28,33.26,33.26,31000.0,33.27,33.28,33.26,33.26,31000.0
2005-01-21 13:35:00,33.26,33.29,33.26,33.28,28200.0,33.26,33.29,33.26,33.28,28200.0
2005-01-21 13:40:00,33.28,33.28,33.26,33.27,51300.0,33.28,33.28,33.26,33.27,51300.0
2005-01-21 13:45:00,33.28,33.29,33.26,33.26,14900.0,33.28,33.29,33.26,33.26,14900.0
2005-01-21 13:50:00,33.27,33.28,33.26,33.27,34700.0,33.27,33.28,33.26,33.27,34700.0
2005-01-21 13:55:00,33.27,33.29,33.26,33.29,41700.0,33.27,33.29,33.26,33.29,41700.0
2005-01-21 14:00:00,33.29,33.29,33.26,33.26,9900.0,33.29,33.29,33.26,33.26,9900.0
2005-01-21 14:05:00,33.26,33.28,33.25,33.27,120300.0,33.26,33.28,33.25,33.27,120300.0
2005-01-21 14:10:00,33.27,33.27,33.16,33.17,116500.0,33.27,33.27,33.16,33.17,116500.0
2005-01-21 14:15:00,33.17,33.18,33.13,33.13,27200.0,33.17,33.18,33.13,33.13,27200.0
2005-01-21 14:20:00,33.13,33.14,33.12,33.14,17500.0,33.13,33.14,33.12,33.14,17500.0
2005-01-21 14:25:00,33.14,33.15,33.12,33.14,39500.0,33.14,33.15,33.12,33.14,39500.0
2005-01-21 14:30:00,33.13,33.15,33.13,33.13,9900.0,33.13,33.15,33.13,33.13,9900.0
2005-01-21 14:35:00,33.11,33.14,33.11,33.11,13600.0,33.11,33.14,33.11,33.11,13600.0
2005-01-21 14:40:00,33.12,33.15,33.11,33.13,13200.0,33.12,33.15,33.11,33.13,13200.0
2005-01-21 14:45:00,33.13,33.13,33.01,33.01,35200.0,33.13,33.13,33.01,33.01,35200.0
2005-01-21 14:50:00,33.02,33.08,33.02,33.02,24100.0,33.02,33.08,33.02,33.02,24100.0
2005-01-21 14:55:00,33.05,33.05,32.99,33.0,43500.0,33.05,33.05,32.99,33.0,43500.0
2005-01-21 15:00:00,33.0,33.04,33.0,33.04,10300.0,33.0,33.04,33.0,33.04,10300.0
2005-01-21 15:05:00,33.03,33.04,33.02,33.02,26100.0,33.03,33.04,33.02,33.02,26100.0
2005-01-21 15:10:00,33.01,33.02,32.95,32.98,46700.0,33.01,33.02,32.95,32.98,46700.0
2005-01-21 15:15:00,32.98,32.98,32.95,32.95,53400.0,32.98,32.98,32.95,32.95,53400.0
2005-01-21 15:20:00,32.95,32.98,32.94,32.98,63100.0,32.95,32.98,32.94,32.98,63100.0
2005-01-21 15:25:00,32.97,33.01,32.97,33.01,48700.0,32.97,33.01,32.97,33.01,48700.0
2005-01-21 15:30:00,33.02,33.04,33.01,33.02,26900.0,33.02,33.04,33.01,33.02,26900.0
2005-01-21 15:35:00,33.02,33.03,32.97,32.98,26300.0,33.02,33.03,32.97,32.98,26300.0
2005-01-21 15:40:00,32.99,32.99,32.95,32.98,23800.0,32.99,32.99,32.95,32.98,23800.0
2005-01-21 15:45:00,32.97,33.01,32.94,33.0,75000.0,32.97,33.01,32.94,33.0,75000.0
2005-01-21 15:50:00,32.99,33.03,32.99,33.02,67000.0,32.99,33.03,32.99,33.02,67000.0
2005-01-21 15:55:00,33.02,33.03,32.92,32.93,58200.0,33.02,33.03,32.92,32.93,58200.0
2005-01-24 09:30:00,33.15,33.34,33.13,33.34,68300.0,33.15,33.34,33.13,33.34,68300.0
2005-01-24 09:35:00,33.4,33.45,33.3,33.4,184300.0,33.4,33.45,33.3,33.4,184300.0
2005-01-24 09:40:00,33.4,33.5,33.4,33.49,109300.0,33.4,33.5,33.4,33.49,109300.0
2005-01-24 09:45:00,33.45,33.46,33.38,33.39,56600.0,33.45,33.46,33.38,33.39,56600.0
2005-01-24 09:50:00,33.38,33.4,33.18,33.18,72200.0,33.38,33.4,33.18,33.18,72200.0
2005-01-24 09:55:00,33.18,33.22,33.0,33.01,53400.0,33.18,33.22,33.0,33.01,53400.0
2005-01-24 10:00:00,33.04,33.1,33.0,33.1,27100.0,33.04,33.1,33.0,33.1,27100.0
2005-01-24 10:05:00,33.1,33.15,33.01,33.01,25800.0,33.1,33.15,33.01,33.01,25800.0
2005-01-24 10:10:00,33.0,33.0,32.9,32.95,42600.0,33.0,33.0,32.9,32.95,42600.0
2005-01-24 10:15:00,32.93,32.95,32.87,32.93,73800.0,32.93,32.95,32.87,32.93,73800.0
2005-01-24 10:20:00,32.95,33.0,32.95,32.95,34300.0,32.95,33.0,32.95,32.95,34300.0
2005-01-24 10:25:00,32.92,32.95,32.81,32.87,36100.0,32.92,32.95,32.81,32.87,36100.0
2005-01-24 10:30:00,32.87,32.94,32.86,32.93,45400.0,32.87,32.94,32.86,32.93,45400.0
2005-01-24 10:35:00,32.93,32.94,32.8,32.81,69500.0,32.93,32.94,32.8,32.81,69500.0
2005-01-24 10:40:00,32.81,32.83,32.65,32.66,152200.0,32.81,32.83,32.65,32.66,152200.0
2005-01-24 10:45:00,32.66,32.66,32.63,32.64,86300.0,32.66,32.66,32.63,32.64,86300.0
2005-01-24 10:50:00,32.64,32.64,32.61,32.61,85600.0,32.64,32.64,32.61,32.61,85600.0
2005-01-24 10:55:00,32.61,32.62,32.5,32.52,87900.0,32.61,32.62,32.5,32.52,87900.0
2005-01-24 11:00:00,32.52,32.58,32.5,32.5,228500.0,32.52,32.58,32.5,32.5,228500.0
2005-01-24 11:05:00,32.5,32.51,32.25,32.45,163700.0,32.5,32.51,32.25,32.45,163700.0
2005-01-24 11:10:00,32.44,32.5,32.44,32.49,50700.0,32.44,32.5,32.44,32.49,50700.0
2005-01-24 11:15:00,32.48,32.52,32.44,32.52,43400.0,32.48,32.52,32.44,32.52,43400.0
2005-01-24 11:20:00,32.5,32.61,32.49,32.6,104900.0,32.5,32.61,32.49,32.6,104900.0
2005-01-24 11:25:00,32.62,32.71,32.61,32.62,97500.0,32.62,32.71,32.61,32.62,97500.0
2005-01-24 11:30:00,32.61,32.71,32.59,32.69,46300.0,32.61,32.71,32.59,32.69,46300.0
2005-01-24 11:35:00,32.69,32.7,32.66,32.7,93800.0,32.69,32.7,32.66,32.7,93800.0
2005-01-24 11:40:00,32.69,32.7,32.59,32.62,35700.0,32.69,32.7,32.59,32.62,35700.0
2005-01-24 11:45:00,32.62,32.76,32.49,32.59,87700.0,32.62,32.76,32.49,32.59,87700.0
2005-01-24 11:50:00,32.6,32.69,32.59,32.63,60000.0,32.6,32.69,32.59,32.63,60000.0
2005-01-24 11:55:00,32.63,32.66,32.59,32.59,156000.0,32.63,32.66,32.59,32.59,156000.0
2005-01-24 12:00:00,32.59,32.63,32.58,32.63,71300.0,32.59,32.63,32.58,32.63,71300.0
2005-01-24 12:05:00,32.64,32.64,32.56,32.56,32400.0,32.64,32.64,32.56,32.56,32400.0
2005-01-24 12:10:00,32.56,32.6,32.54,32.58,29300.0,32.56,32.6,32.54,32.58,29300.0
2005-01-24 12:15:00,32.59,32.59,32.42,32.46,66100.0,32.59,32.59,32.42,32.46,66100.0
2005-01-24 12:20:00,32.45,32.45,32.31,32.41,45400.0,32.45,32.45,32.31,32.41,45400.0
2005-01-24 12:25:00,32.4,32.41,32.39,32.41,30600.0,32.4,32.41,32.39,32.41,30600.0
2005-01-24 12:30:00,32.4,32.4,32.3,32.32,44500.0,32.4,32.4,32.3,32.32,44500.0
2005-01-24 12:35:00,32.32,32.34,32.3,32.31,18300.0,32.32,32.34,32.3,32.31,18300.0
2005-01-24 12:40:00,32.31,32.33,32.2,32.23,43400.0,32.31,32.33,32.2,32.23,43400.0
2005-01-24 12:45:00,32.24,32.31,32.2,32.3,96300.0,32.24,32.31,32.2,32.3,96300.0
2005-01-24 12:50:00,32.3,32.32,32.28,32.3,55300.0,32.3,32.32,32.28,32.3,55300.0
2005-01-24 12:55:00,32.29,32.36,32.25,32.35,97600.0,32.29,32.36,32.25,32.35,97600.0
2005-01-24 13:00:00,32.37,32.42,32.36,32.39,46100.0,32.37,32.42,32.36,32.39,46100.0
2005-01-24 13:05:00,32.39,32.43,32.38,32.43,32400.0,32.39,32.43,32.38,32.43,32400.0
2005-01-24 13:10:00,32.44,32.47,32.42,32.47,62700.0,32.44,32.47,32.42,32.47,62700.0
2005-01-24 13:15:00,32.45,32.5,32.45,32.48,59800.0,32.45,32.5,32.45,32.48,59800.0
2005-01-24 13:20:00,32.48,32.51,32.48,32.51,39000.0,32.48,32.51,32.48,32.51,39000.0
2005-01-24 13:25:00,32.5,32.5,32.44,32.45,37100.0,32.5,32.5,32.44,32.45,37100.0
2005-01-24 13:30:00,32.44,32.45,32.42,32.45,27800.0,32.44,32.45,32.42,32.45,27800.0
2005-01-24 13:35:00,32.44,32.48,32.44,32.46,31000.0,32.44,32.48,32.44,32.46,31000.0
2005-01-24 13:40:00,32.46,32.52,32.45,32.48,24100.0,32.46,32.52,32.45,32.48,24100.0
2005-01-24 13:45:00,32.49,32.49,32.42,32.44,70600.0,32.49,32.49,32.42,32.44,70600.0
2005-01-24 13:50:00,32.44,32.45,32.43,32.45,27700.0,32.44,32.45,32.43,32.45,27700.0
2005-01-24 13:55:00,32.45,32.45,32.38,32.38,35900.0,32.45,32.45,32.38,32.38,35900.0
2005-01-24 14:00:00,32.38,32.4,32.28,32.3,55500.0,32.38,32.4,32.28,32.3,55500.0
2005-01-24 14:05:00,32.33,32.34,32.28,32.34,50900.0,32.33,32.34,32.28,32.34,50900.0
2005-01-24 14:10:00,32.34,32.34,32.28,32.28,62700.0,32.34,32.34,32.28,32.28,62700.0
2005-01-24 14:15:00,32.28,32.3,32.24,32.28,84700.0,32.28,32.3,32.24,32.28,84700.0
2005-01-24 14:20:00,32.27,32.28,32.22,32.25,41300.0,32.27,32.28,32.22,32.25,41300.0
2005-01-24 14:25:00,32.23,32.24,32.18,32.22,74600.0,32.23,32.24,32.18,32.22,74600.0
2005-01-24 14:30:00,32.22,32.31,32.22,32.29,100800.0,32.22,32.31,32.22,32.29,100800.0
2005-01-24 14:35:00,32.3,32.32,32.25,32.27,38600.0,32.3,32.32,32.25,32.27,38600.0
2005-01-24 14:40:00,32.25,32.28,32.19,32.2,67300.0,32.25,32.28,32.19,32.2,67300.0
2005-01-24 14:45:00,32.22,32.29,32.2,32.27,43000.0,32.22,32.29,32.2,32.27,43000.0
2005-01-24 14:50:00,32.27,32.28,32.2,32.24,66000.0,32.27,32.28,32.2,32.24,66000.0
2005-01-24 14:55:00,32.24,32.26,32.24,32.25,48800.0,32.24,32.26,32.24,32.25,48800.0
2005-01-24 15:00:00,32.24,32.26,32.23,32.23,73600.0,32.24,32.26,32.23,32.23,73600.0
2005-01-24 15:05:00,32.22,32.29,32.22,32.27,42000.0,32.22,32.29,32.22,32.27,42000.0
2005-01-24 15:10:00,32.27,32.28,32.24,32.24,35600.0,32.27,32.28,32.24,32.24,35600.0
2005-01-24 15:15:00,32.25,32.29,32.25,32.28,55200.0,32.25,32.29,32.25,32.28,55200.0
2005-01-24 15:20:00,32.28,32.28,32.23,32.25,39900.0,32.28,32.28,32.23,32.25,39900.0
2005-01-24 15:25:00,32.24,32.27,32.22,32.25,29100.0,32.24,32.27,32.22,32.25,29100.0
2005-01-24 15:30:00,32.26,32.29,32.2,32.28,104000.0,32.26,32.29,32.2,32.28,104000.0
2005-01-24 15:35:00,32.28,32.29,32.25,32.28,42600.0,32.28,32.29,32.25,32.28,42600.0
2005-01-24 15:40:00,32.28,32.28,32.23,32.25,61200.0,32.28,32.28,32.23,32.25,61200.0
2005-01-24 15:45:00,32.25,32.26,32.22,32.22,204500.0,32.25,32.26,32.22,32.22,204500.0
2005-01-24 15:50:00,32.22,32.23,32.15,32.18,114100.0,32.22,32.23,32.15,32.18,114100.0
2005-01-24 15:55:00,32.18,32.21,32.15,32.2,153800.0,32.18,32.21,32.15,32.2,153800.0
2005-01-25 09:30:00,32.77,33.01,32.19,32.62,157300.0,32.77,33.01,32.19,32.62,157300.0
2005-01-25 09:35:00,32.62,32.77,32.62,32.67,46700.0,32.62,32.77,32.62,32.67,46700.0
2005-01-25 09:40:00,32.67,32.8,32.66,32.76,71000.0,32.67,32.8,32.66,32.76,71000.0
2005-01-25 09:45:00,32.8,32.8,32.67,32.69,92600.0,32.8,32.8,32.67,32.69,92600.0
2005-01-25 09:50:00,32.69,32.74,32.63,32.63,232600.0,32.69,32.74,32.63,32.63,232600.0
2005-01-25 09:55:00,32.61,32.66,32.48,32.48,116700.0,32.61,32.66,32.48,32.48,116700.0
2005-01-25 10:00:00,32.47,32.55,32.47,32.54,109900.0,32.47,32.55,32.47,32.54,109900.0
2005-01-25 10:05:00,32.54,32.57,32.51,32.56,63000.0,32.54,32.57,32.51,32.56,63000.0
2005-01-25 10:10:00,32.59,32.64,32.59,32.62,33200.0,32.59,32.64,32.59,32.62,33200.0
2005-01-25 10:15:00,32.62,32.62,32.5,32.52,56300.0,32.62,32.62,32.5,32.52,56300.0
2005-01-25 10:20:00,32.52,32.53,32.43,32.49,32500.0,32.52,32.53,32.43,32.49,32500.0
2005-01-25 10:25:00,32.49,32.61,32.49,32.6,115000.0,32.49,32.61,32.49,32.6,115000.0
2005-01-25 10:30:00,32.6,32.61,32.56,32.58,45400.0,32.6,32.61,32.56,32.58,45400.0
2005-01-25 10:35:00,32.59,32.6,32.54,32.57,39800.0,32.59,32.6,32.54,32.57,39800.0
2005-01-25 10:40:00,32.57,32.59,32.54,32.59,21400.0,32.57,32.59,32.54,32.59,21400.0
2005-01-25 10:45:00,32.59,32.6,32.58,32.58,6700.0,32.59,32.6,32.58,32.58,6700.0
2005-01-25 10:50:00,32.58,32.59,32.56,32.58,39000.0,32.58,32.59,32.56,32.58,39000.0
2005-01-25 10:55:00,32.58,32.6,32.57,32.59,18800.0,32.58,32.6,32.57,32.59,18800.0
2005-01-25 11:00:00,32.59,32.59,32.57,32.58,25200.0,32.59,32.59,32.57,32.58,25200.0
2005-01-25 11:05:00,32.57,32.59,32.54,32.54,27200.0,32.57,32.59,32.54,32.54,27200.0
2005-01-25 11:10:00,32.54,32.55,32.5,32.54,74300.0,32.54,32.55,32.5,32.54,74300.0
2005-01-25 11:15:00,32.54,32.56,32.53,32.54,12500.0,32.54,32.56,32.53,32.54,12500.0
2005-01-25 11:20:00,32.54,32.54,32.47,32.49,25400.0,32.54,32.54,32.47,32.49,25400.0
2005-01-25 11:25:00,32.5,32.54,32.49,32.54,17600.0,32.5,32.54,32.49,32.54,17600.0
2005-01-25 11:30:00,32.55,32.57,32.53,32.56,35000.0,32.55,32.57,32.53,32.56,35000.0
2005-01-25 11:35:00,32.56,32.59,32.55,32.57,32000.0,32.56,32.59,32.55,32.57,32000.0
2005-01-25 11:40:00,32.57,32.57,32.52,32.52,9100.0,32.57,32.57,32.52,32.52,9100.0
2005-01-25 11:45:00,32.54,32.58,32.52,32.58,16400.0,32.54,32.58,32.52,32.58,16400.0
2005-01-25 11:50:00,32.57,32.59,32.53,32.57,13500.0,32.57,32.59,32.53,32.57,13500.0
2005-01-25 11:55:00,32.57,32.58,32.51,32.53,21700.0,32.57,32.58,32.51,32.53,21700.0
2005-01-25 12:00:00,32.53,32.55,32.48,32.49,77300.0,32.53,32.55,32.48,32.49,77300.0
2005-01-25 12:05:00,32.48,32.52,32.44,32.5,30600.0,32.48,32.52,32.44,32.5,30600.0
2005-01-25 12:10:00,32.48,32.48,32.43,32.43,38800.0,32.48,32.48,32.43,32.43,38800.0
2005-01-25 12:15:00,32.43,32.43,32.39,32.4,34000.0,32.43,32.43,32.39,32.4,34000.0
2005-01-25 12:20:00,32.4,32.41,32.38,32.39,69300.0,32.4,32.41,32.38,32.39,69300.0
2005-01-25 12:25:00,32.38,32.39,32.3,32.3,50900.0,32.38,32.39,32.3,32.3,50900.0
2005-01-25 12:30:00,32.3,32.34,32.29,32.3,37800.0,32.3,32.34,32.29,32.3,37800.0
2005-01-25 12:35:00,32.29,32.32,32.28,32.29,50000.0,32.29,32.32,32.28,32.29,50000.0
2005-01-25 12:40:00,32.28,32.29,32.24,32.25,65300.0,32.28,32.29,32.24,32.25,65300.0
2005-01-25 12:45:00,32.25,32.27,32.25,32.25,33500.0,32.25,32.27,32.25,32.25,33500.0
2005-01-25 12:50:00,32.26,32.26,32.2,32.21,112800.0,32.26,32.26,32.2,32.21,112800.0
2005-01-25 12:55:00,32.22,32.23,32.19,32.2,40000.0,32.22,32.23,32.19,32.2,40000.0
2005-01-25 13:00:00,32.19,32.2,32.15,32.18,56700.0,32.19,32.2,32.15,32.18,56700.0
2005-01-25 13:05:00,32.18,32.21,32.18,32.19,79800.0,32.18,32.21,32.18,32.19,79800.0
2005-01-25 13:10:00,32.2,32.21,32.19,32.19,9500.0,32.2,32.21,32.19,32.19,9500.0
2005-01-25 13:15:00,32.2,32.21,32.19,32.2,38800.0,32.2,32.21,32.19,32.2,38800.0
2005-01-25 13:20:00,32.2,32.21,32.19,32.19,62700.0,32.2,32.21,32.19,32.19,62700.0
2005-01-25 13:25:00,32.2,32.2,32.18,32.18,28600.0,32.2,32.2,32.18,32.18,28600.0
2005-01-25 13:30:00,32.18,32.2,32.17,32.17,48800.0,32.18,32.2,32.17,32.17,48800.0
2005-01-25 13:35:00,32.17,32.19,32.17,32.18,23600.0,32.17,32.19,32.17,32.18,23600.0
2005-01-25 13:40:00,32.17,32.18,32.15,32.15,50700.0,32.17,32.18,32.15,32.15,50700.0
2005-01-25 13:45:00,32.15,32.15,32.1,32.12,130500.0,32.15,32.15,32.1,32.12,130500.0
2005-01-25 13:50:00,32.12,32.15,32.12,32.13,37500.0,32.12,32.15,32.12,32.13,37500.0
2005-01-25 13:55:00,32.14,32.2,32.12,32.18,97000.0,32.14,32.2,32.12,32.18,97000.0
2005-01-25 14:00:00,32.18,32.2,32.17,32.19,42700.0,32.18,32.2,32.17,32.19,42700.0
2005-01-25 14:05:00,32.19,32.2,32.17,32.18,192000.0,32.19,32.2,32.17,32.18,192000.0
2005-01-25 14:10:00,32.18,32.19,32.17,32.17,33800.0,32.18,32.19,32.17,32.17,33800.0
2005-01-25 14:15:00,32.16,32.19,32.15,32.18,48600.0,32.16,32.19,32.15,32.18,48600.0
2005-01-25 14:20:00,32.17,32.17,32.14,32.14,13000.0,32.17,32.17,32.14,32.14,13000.0
2005-01-25 14:25:00,32.15,32.17,32.1,32.11,92500.0,32.15,32.17,32.1,32.11,92500.0
2005-01-25 14:30:00,32.11,32.12,32.1,32.11,44700.0,32.11,32.12,32.1,32.11,44700.0
2005-01-25 14:35:00,32.11,32.11,32.07,32.09,40200.0,32.11,32.11,32.07,32.09,40200.0
2005-01-25 14:40:00,32.08,32.09,32.06,32.06,36300.0,32.08,32.09,32.06,32.06,36300.0
2005-01-25 14:45:00,32.06,32.07,31.97,32.0,164800.0,32.06,32.07,31.97,32.0,164800.0
2005-01-25 14:50:00,32.01,32.02,31.98,31.99,62000.0,32.01,32.02,31.98,31.99,62000.0
2005-01-25 14:55:00,31.99,31.99,31.94,31.98,97000.0,31.99,31.99,31.94,31.98,97000.0
2005-01-25 15:00:00,31.98,31.99,31.93,31.95,86700.0,31.98,31.99,31.93,31.95,86700.0
2005-01-25 15:05:00,31.94,31.98,31.94,31.97,64600.0,31.94,31.98,31.94,31.97,64600.0
2005-01-25 15:10:00,31.98,31.98,31.9,31.92,158700.0,31.98,31.98,31.9,31.92,158700.0
2005-01-25 15:15:00,31.92,31.95,31.92,31.93,47000.0,31.92,31.95,31.92,31.93,47000.0
2005-01-25 15:20:00,31.93,31.95,31.9,31.94,80400.0,31.93,31.95,31.9,31.94,80400.0
2005-01-25 15:25:00,31.94,31.97,31.94,31.96,52800.0,31.94,31.97,31.94,31.96,52800.0
2005-01-25 15:30:00,31.95,31.96,31.92,31.93,43200.0,31.95,31.96,31.92,31.93,43200.0
2005-01-25 15:35:00,31.93,31.94,31.9,31.93,97800.0,31.93,31.94,31.9,31.93,97800.0
2005-01-25 15:40:00,31.93,31.93,31.85,31.87,159900.0,31.93,31.93,31.85,31.87,159900.0
2005-01-25 15:45:00,31.86,31.88,31.85,31.87,165800.0,31.86,31.88,31.85,31.87,165800.0
2005-01-25 15:50:00,31.87,31.9,31.85,31.86,173900.0,31.87,31.9,31.85,31.86,173900.0
2005-01-25 15:55:00,31.89,31.93,31.87,31.91,126200.0,31.89,31.93,31.87,31.91,126200.0
2005-01-26 09:30:00,32.25,32.25,32.25,32.25,600.0,32.25,32.25,32.25,32.25,600.0
2005-01-26 09:35:00,32.24,32.39,32.19,32.27,176300.0,32.24,32.39,32.19,32.27,176300.0
2005-01-26 09:40:00,32.28,32.28,32.11,32.18,102500.0,32.28,32.28,32.11,32.18,102500.0
2005-01-26 09:45:00,32.2,32.22,32.17,32.21,117800.0,32.2,32.22,32.17,32.21,117800.0
2005-01-26 09:50:00,32.2,32.24,32.19,32.2,24700.0,32.2,32.24,32.19,32.2,24700.0
2005-01-26 09:55:00,32.21,32.26,32.2,32.26,98700.0,32.21,32.26,32.2,32.26,98700.0
2005-01-26 10:00:00,32.25,32.36,32.24,32.34,159300.0,32.25,32.36,32.24,32.34,159300.0
2005-01-26 10:05:00,32.35,32.39,32.3,32.3,52500.0,32.35,32.39,32.3,32.3,52500.0
2005-01-26 10:10:00,32.31,32.33,32.29,32.3,103200.0,32.31,32.33,32.29,32.3,103200.0
2005-01-26 10:15:00,32.29,32.38,32.29,32.32,55200.0,32.29,32.38,32.29,32.32,55200.0
2005-01-26 10:20:00,32.33,32.4,32.3,32.32,72100.0,32.33,32.4,32.3,32.32,72100.0
2005-01-26 10:25:00,32.33,32.36,32.31,32.35,37500.0,32.33,32.36,32.31,32.35,37500.0
2005-01-26 10:30:00,32.37,32.37,32.33,32.36,41000.0,32.37,32.37,32.33,32.36,41000.0
2005-01-26 10:35:00,32.36,32.37,32.3,32.31,52400.0,32.36,32.37,32.3,32.31,52400.0
2005-01-26 10:40:00,32.32,32.34,32.26,32.28,49400.0,32.32,32.34,32.26,32.28,49400.0
2005-01-26 10:45:00,32.28,32.29,32.26,32.29,50700.0,32.28,32.29,32.26,32.29,50700.0
2005-01-26 10:50:00,32.29,32.35,32.28,32.34,48000.0,32.29,32.35,32.28,32.34,48000.0
2005-01-26 10:55:00,32.34,32.35,32.29,32.34,22600.0,32.34,32.35,32.29,32.34,22600.0
2005-01-26 11:00:00,32.34,32.35,32.31,32.31,21800.0,32.34,32.35,32.31,32.31,21800.0
2005-01-26 11:05:00,32.3,32.31,32.23,32.25,44600.0,32.3,32.31,32.23,32.25,44600.0
2005-01-26 11:10:00,32.25,32.26,32.24,32.25,17900.0,32.25,32.26,32.24,32.25,17900.0
2005-01-26 11:15:00,32.24,32.26,32.24,32.25,17100.0,32.24,32.26,32.24,32.25,17100.0
2005-01-26 11:20:00,32.25,32.25,32.1,32.1,38500.0,32.25,32.25,32.1,32.1,38500.0
2005-01-26 11:25:00,32.1,32.21,32.09,32.21,107800.0,32.1,32.21,32.09,32.21,107800.0
2005-01-26 11:30:00,32.2,32.24,32.19,32.24,32100.0,32.2,32.24,32.19,32.24,32100.0
2005-01-26 11:35:00,32.23,32.25,32.22,32.24,19500.0,32.23,32.25,32.22,32.24,19500.0
2005-01-26 11:40:00,32.23,32.24,32.23,32.24,12300.0,32.23,32.24,32.23,32.24,12300.0
2005-01-26 11:45:00,32.24,32.24,32.21,32.24,17300.0,32.24,32.24,32.21,32.24,17300.0
2005-01-26 11:50:00,32.24,32.26,32.21,32.22,20300.0,32.24,32.26,32.21,32.22,20300.0
2005-01-26 11:55:00,32.22,32.25,32.22,32.23,9300.0,32.22,32.25,32.22,32.23,9300.0
2005-01-26 12:00:00,32.24,32.25,32.13,32.14,42600.0,32.24,32.25,32.13,32.14,42600.0
2005-01-26 12:05:00,32.13,32.14,32.11,32.13,30200.0,32.13,32.14,32.11,32.13,30200.0
2005-01-26 12:10:00,32.13,32.21,32.13,32.19,24700.0,32.13,32.21,32.13,32.19,24700.0
2005-01-26 12:15:00,32.19,32.19,32.14,32.16,5900.0,32.19,32.19,32.14,32.16,5900.0
2005-01-26 12:20:00,32.15,32.17,32.15,32.16,7400.0,32.15,32.17,32.15,32.16,7400.0
2005-01-26 12:25:00,32.16,32.16,32.14,32.15,11300.0,32.16,32.16,32.14,32.15,11300.0
2005-01-26 12:30:00,32.14,32.15,32.14,32.14,9800.0,32.14,32.15,32.14,32.14,9800.0
2005-01-26 12:35:00,32.1,32.12,32.1,32.11,22300.0,32.1,32.12,32.1,32.11,22300.0
2005-01-26 12:40:00,32.11,32.12,32.02,32.07,45600.0,32.11,32.12,32.02,32.07,45600.0
2005-01-26 12:45:00,32.07,32.08,31.99,32.0,134700.0,32.07,32.08,31.99,32.0,134700.0
2005-01-26 12:50:00,31.99,32.03,31.99,32.0,45800.0,31.99,32.03,31.99,32.0,45800.0
2005-01-26 12:55:00,31.99,31.99,31.89,31.91,57400.0,31.99,31.99,31.89,31.91,57400.0
2005-01-26 13:00:00,31.92,31.92,31.87,31.89,79300.0,31.92,31.92,31.87,31.89,79300.0
2005-01-26 13:05:00,31.9,31.93,31.89,31.93,99500.0,31.9,31.93,31.89,31.93,99500.0
2005-01-26 13:10:00,31.93,31.98,31.91,31.98,68800.0,31.93,31.98,31.91,31.98,68800.0
2005-01-26 13:15:00,31.97,31.97,31.95,31.95,36400.0,31.97,31.97,31.95,31.95,36400.0
2005-01-26 13:20:00,31.94,31.96,31.91,31.92,31400.0,31.94,31.96,31.91,31.92,31400.0
2005-01-26 13:25:00,31.92,31.92,31.79,31.81,115900.0,31.92,31.92,31.79,31.81,115900.0
2005-01-26 13:30:00,31.81,31.84,31.8,31.83,79800.0,31.81,31.84,31.8,31.83,79800.0
2005-01-26 13:35:00,31.83,31.86,31.83,31.86,43500.0,31.83,31.86,31.83,31.86,43500.0
2005-01-26 13:40:00,31.86,31.91,31.84,31.9,70600.0,31.86,31.91,31.84,31.9,70600.0
2005-01-26 13:45:00,31.91,31.94,31.9,31.94,60800.0,31.91,31.94,31.9,31.94,60800.0
2005-01-26 13:50:00,31.94,31.96,31.93,31.94,23200.0,31.94,31.96,31.93,31.94,23200.0
2005-01-26 13:55:00,31.95,31.96,31.94,31.94,17700.0,31.95,31.96,31.94,31.94,17700.0
2005-01-26 14:00:00,31.94,31.95,31.89,31.9,40800.0,31.94,31.95,31.89,31.9,40800.0
2005-01-26 14:05:00,31.89,31.89,31.87,31.89,76600.0,31.89,31.89,31.87,31.89,76600.0
2005-01-26 14:10:00,31.89,31.92,31.89,31.92,55600.0,31.89,31.92,31.89,31.92,55600.0
2005-01-26 14:15:00,31.92,31.92,31.87,31.87,34600.0,31.92,31.92,31.87,31.87,34600.0
2005-01-26 14:20:00,31.86,31.87,31.85,31.87,24100.0,31.86,31.87,31.85,31.87,24100.0
2005-01-26 14:25:00,31.87,31.87,31.82,31.82,24100.0,31.87,31.87,31.82,31.82,24100.0
2005-01-26 14:30:00,31.8,31.8,31.7,31.77,118200.0,31.8,31.8,31.7,31.77,118200.0
2005-01-26 14:35:00,31.74,31.83,31.7,31.73,83000.0,31.74,31.83,31.7,31.73,83000.0
2005-01-26 14:40:00,31.73,31.8,31.73,31.8,45700.0,31.73,31.8,31.73,31.8,45700.0
2005-01-26 14:45:00,31.8,31.8,31.79,31.8,33900.0,31.8,31.8,31.79,31.8,33900.0
2005-01-26 14:50:00,31.79,31.8,31.75,31.75,38000.0,31.79,31.8,31.75,31.75,38000.0
2005-01-26 14:55:00,31.76,31.79,31.75,31.77,33500.0,31.76,31.79,31.75,31.77,33500.0
2005-01-26 15:00:00,31.76,31.82,31.76,31.81,65800.0,31.76,31.82,31.76,31.81,65800.0
2005-01-26 15:05:00,31.82,31.83,31.8,31.8,46300.0,31.82,31.83,31.8,31.8,46300.0
2005-01-26 15:10:00,31.8,31.8,31.69,31.72,82900.0,31.8,31.8,31.69,31.72,82900.0
2005-01-26 15:15:00,31.72,31.77,31.72,31.76,37500.0,31.72,31.77,31.72,31.76,37500.0
2005-01-26 15:20:00,31.76,31.8,31.75,31.79,33100.0,31.76,31.8,31.75,31.79,33100.0
2005-01-26 15:25:00,31.79,31.79,31.71,31.72,92100.0,31.79,31.79,31.71,31.72,92100.0
2005-01-26 15:30:00,31.7,31.73,31.65,31.66,204700.0,31.7,31.73,31.65,31.66,204700.0
2005-01-26 15:35:00,31.68,31.8,31.67,31.79,87800.0,31.68,31.8,31.67,31.79,87800.0
2005-01-26 15:40:00,31.8,31.84,31.79,31.8,146700.0,31.8,31.84,31.79,31.8,146700.0
2005-01-26 15:45:00,31.81,31.84,31.79,31.84,76600.0,31.81,31.84,31.79,31.84,76600.0
2005-01-26 15:50:00,31.83,31.85,31.78,31.8,99200.0,31.83,31.85,31.78,31.8,99200.0
2005-01-26 15:55:00,31.8,31.82,31.79,31.8,135700.0,31.8,31.82,31.79,31.8,135700.0
2005-01-27 09:30:00,32.1,32.1,31.55,31.58,203700.0,32.1,32.1,31.55,31.58,203700.0
2005-01-27 09:35:00,31.57,31.69,31.57,31.64,99900.0,31.57,31.69,31.57,31.64,99900.0
2005-01-27 09:40:00,31.6,31.65,31.45,31.47,156100.0,31.6,31.65,31.45,31.47,156100.0
2005-01-27 09:45:00,31.48,31.54,31.45,31.52,92400.0,31.48,31.54,31.45,31.52,92400.0
2005-01-27 09:50:00,31.48,31.54,31.48,31.54,54200.0,31.48,31.54,31.48,31.54,54200.0
2005-01-27 09:55:00,31.54,31.54,31.4,31.48,40700.0,31.54,31.54,31.4,31.48,40700.0
2005-01-27 10:00:00,31.48,31.49,31.45,31.47,39100.0,31.48,31.49,31.45,31.47,39100.0
2005-01-27 10:05:00,31.47,31.55,31.47,31.55,76600.0,31.47,31.55,31.47,31.55,76600.0
2005-01-27 10:10:00,31.53,31.57,31.51,31.51,55500.0,31.53,31.57,31.51,31.51,55500.0
2005-01-27 10:15:00,31.51,31.55,31.46,31.52,71100.0,31.51,31.55,31.46,31.52,71100.0
2005-01-27 10:20:00,31.51,31.53,31.5,31.53,6700.0,31.51,31.53,31.5,31.53,6700.0
2005-01-27 10:25:00,31.53,31.58,31.53,31.57,22500.0,31.53,31.58,31.53,31.57,22500.0
2005-01-27 10:30:00,31.57,31.59,31.53,31.55,29300.0,31.57,31.59,31.53,31.55,29300.0
2005-01-27 10:35:00,31.55,31.61,31.5,31.6,109600.0,31.55,31.61,31.5,31.6,109600.0
2005-01-27 10:40:00,31.6,31.68,31.58,31.62,87400.0,31.6,31.68,31.58,31.62,87400.0
2005-01-27 10:45:00,31.62,31.62,31.55,31.58,156000.0,31.62,31.62,31.55,31.58,156000.0
2005-01-27 10:50:00,31.58,31.6,31.57,31.6,19800.0,31.58,31.6,31.57,31.6,19800.0
2005-01-27 10:55:00,31.6,31.66,31.6,31.66,28400.0,31.6,31.66,31.6,31.66,28400.0
2005-01-27 11:00:00,31.67,31.68,31.65,31.66,22400.0,31.67,31.68,31.65,31.66,22400.0
2005-01-27 11:05:00,31.66,31.74,31.65,31.73,59300.0,31.66,31.74,31.65,31.73,59300.0
2005-01-27 11:10:00,31.74,31.77,31.72,31.73,77400.0,31.74,31.77,31.72,31.73,77400.0
2005-01-27 11:15:00,31.74,31.74,31.71,31.72,41400.0,31.74,31.74,31.71,31.72,41400.0
2005-01-27 11:20:00,31.72,31.78,31.71,31.77,122900.0,31.72,31.78,31.71,31.77,122900.0
2005-01-27 11:25:00,31.79,31.82,31.78,31.8,18200.0,31.79,31.82,31.78,31.8,18200.0
2005-01-27 11:30:00,31.79,31.79,31.74,31.75,128000.0,31.79,31.79,31.74,31.75,128000.0
2005-01-27 11:35:00,31.77,31.81,31.75,31.81,112400.0,31.77,31.81,31.75,31.81,112400.0
2005-01-27 11:40:00,31.8,31.85,31.78,31.85,60500.0,31.8,31.85,31.78,31.85,60500.0
2005-01-27 11:45:00,31.85,31.9,31.83,31.9,54400.0,31.85,31.9,31.83,31.9,54400.0
2005-01-27 11:50:00,31.91,31.93,31.88,31.91,59000.0,31.91,31.93,31.88,31.91,59000.0
2005-01-27 11:55:00,31.92,31.92,31.84,31.86,25300.0,31.92,31.92,31.84,31.86,25300.0
2005-01-27 12:00:00,31.86,31.86,31.77,31.79,37400.0,31.86,31.86,31.77,31.79,37400.0
2005-01-27 12:05:00,31.8,31.81,31.75,31.75,10700.0,31.8,31.81,31.75,31.75,10700.0
2005-01-27 12:10:00,31.75,31.78,31.72,31.76,22400.0,31.75,31.78,31.72,31.76,22400.0
2005-01-27 12:15:00,31.78,31.82,31.78,31.8,16500.0,31.78,31.82,31.78,31.8,16500.0
2005-01-27 12:20:00,31.8,31.8,31.79,31.8,9000.0,31.8,31.8,31.79,31.8,9000.0
2005-01-27 12:25:00,31.8,31.82,31.78,31.82,77500.0,31.8,31.82,31.78,31.82,77500.0
2005-01-27 12:30:00,31.81,31.83,31.77,31.82,45400.0,31.81,31.83,31.77,31.82,45400.0
2005-01-27 12:35:00,31.8,31.82,31.75,31.81,26600.0,31.8,31.82,31.75,31.81,26600.0
2005-01-27 12:40:00,31.8,31.83,31.8,31.82,126300.0,31.8,31.83,31.8,31.82,126300.0
2005-01-27 12:45:00,31.83,31.9,31.83,31.9,29200.0,31.83,31.9,31.83,31.9,29200.0
2005-01-27 12:50:00,31.9,31.94,31.9,31.94,63300.0,31.9,31.94,31.9,31.94,63300.0
2005-01-27 12:55:00,31.94,31.96,31.89,31.9,26700.0,31.94,31.96,31.89,31.9,26700.0
2005-01-27 13:00:00,31.9,31.9,31.87,31.87,13700.0,31.9,31.9,31.87,31.87,13700.0
2005-01-27 13:05:00,31.87,31.87,31.78,31.81,59500.0,31.87,31.87,31.78,31.81,59500.0
2005-01-27 13:10:00,31.83,31.86,31.81,31.85,10300.0,31.83,31.86,31.81,31.85,10300.0
2005-01-27 13:15:00,31.85,31.86,31.84,31.85,23700.0,31.85,31.86,31.84,31.85,23700.0
2005-01-27 13:20:00,31.86,31.87,31.85,31.86,13500.0,31.86,31.87,31.85,31.86,13500.0
2005-01-27 13:25:00,31.86,31.88,31.81,31.81,35700.0,31.86,31.88,31.81,31.81,35700.0
2005-01-27 13:30:00,31.81,31.83,31.78,31.83,42000.0,31.81,31.83,31.78,31.83,42000.0
2005-01-27 13:35:00,31.82,31.85,31.81,31.84,43800.0,31.82,31.85,31.81,31.84,43800.0
2005-01-27 13:40:00,31.84,31.85,31.81,31.82,37200.0,31.84,31.85,31.81,31.82,37200.0
2005-01-27 13:45:00,31.82,31.83,31.77,31.77,61300.0,31.82,31.83,31.77,31.77,61300.0
2005-01-27 13:50:00,31.77,31.82,31.74,31.8,29400.0,31.77,31.82,31.74,31.8,29400.0
2005-01-27 13:55:00,31.8,31.83,31.79,31.82,168300.0,31.8,31.83,31.79,31.82,168300.0
2005-01-27 14:00:00,31.82,31.85,31.81,31.84,20000.0,31.82,31.85,31.81,31.84,20000.0
2005-01-27 14:05:00,31.84,31.88,31.84,31.87,24000.0,31.84,31.88,31.84,31.87,24000.0
2005-01-27 14:10:00,31.87,31.91,31.87,31.9,28000.0,31.87,31.91,31.87,31.9,28000.0
2005-01-27 14:15:00,31.91,31.93,31.9,31.92,131100.0,31.91,31.93,31.9,31.92,131100.0
2005-01-27 14:20:00,31.92,32.01,31.92,32.0,78100.0,31.92,32.01,31.92,32.0,78100.0
2005-01-27 14:25:00,32.0,32.03,31.99,32.0,182600.0,32.0,32.03,31.99,32.0,182600.0
2005-01-27 14:30:00,32.01,32.02,32.0,32.01,144000.0,32.01,32.02,32.0,32.01,144000.0
2005-01-27 14:35:00,32.02,32.03,32.01,32.02,37800.0,32.02,32.03,32.01,32.02,37800.0
2005-01-27 14:40:00,32.03,32.07,32.02,32.07,75000.0,32.03,32.07,32.02,32.07,75000.0
2005-01-27 14:45:00,32.08,32.1,32.01,32.04,52300.0,32.08,32.1,32.01,32.04,52300.0
2005-01-27 14:50:00,32.03,32.1,32.03,32.1,69900.0,32.03,32.1,32.03,32.1,69900.0
2005-01-27 14:55:00,32.09,32.1,32.02,32.04,45900.0,32.09,32.1,32.02,32.04,45900.0
2005-01-27 15:00:00,32.05,32.08,32.04,32.05,67300.0,32.05,32.08,32.04,32.05,67300.0
2005-01-27 15:05:00,32.06,32.08,32.03,32.06,158500.0,32.06,32.08,32.03,32.06,158500.0
2005-01-27 15:10:00,32.05,32.08,32.04,32.08,144800.0,32.05,32.08,32.04,32.08,144800.0
2005-01-27 15:15:00,32.09,32.16,32.07,32.13,42200.0,32.09,32.16,32.07,32.13,42200.0
2005-01-27 15:20:00,32.14,32.14,32.09,32.11,33800.0,32.14,32.14,32.09,32.11,33800.0
2005-01-27 15:25:00,32.11,32.12,32.09,32.1,44600.0,32.11,32.12,32.09,32.1,44600.0
2005-01-27 15:30:00,32.1,32.18,32.09,32.16,55800.0,32.1,32.18,32.09,32.16,55800.0
2005-01-27 15:35:00,32.15,32.21,32.14,32.2,97500.0,32.15,32.21,32.14,32.2,97500.0
2005-01-27 15:40:00,32.2,32.2,32.09,32.1,105600.0,32.2,32.2,32.09,32.1,105600.0
2005-01-27 15:45:00,32.1,32.11,32.02,32.09,62300.0,32.1,32.11,32.02,32.09,62300.0
2005-01-27 15:50:00,32.08,32.09,32.04,32.08,70100.0,32.08,32.09,32.04,32.08,70100.0
2005-01-27 15:55:00,32.07,32.2,32.07,32.2,128800.0,32.07,32.2,32.07,32.2,128800.0
2005-01-28 09:30:00,32.25,32.3,32.05,32.16,103000.0,32.25,32.3,32.05,32.16,103000.0
2005-01-28 09:35:00,32.16,32.49,32.16,32.45,60700.0,32.16,32.49,32.16,32.45,60700.0
2005-01-28 09:40:00,32.48,32.48,32.21,32.27,73200.0,32.48,32.48,32.21,32.27,73200.0
2005-01-28 09:45:00,32.24,32.3,32.19,32.24,43200.0,32.24,32.3,32.19,32.24,43200.0
2005-01-28 09:50:00,32.22,32.23,32.15,32.2,36800.0,32.22,32.23,32.15,32.2,36800.0
2005-01-28 09:55:00,32.18,32.45,32.18,32.43,64400.0,32.18,32.45,32.18,32.43,64400.0
2005-01-28 10:00:00,32.43,32.43,32.2,32.26,73900.0,32.43,32.43,32.2,32.26,73900.0
2005-01-28 10:05:00,32.25,32.32,32.24,32.28,21800.0,32.25,32.32,32.24,32.28,21800.0
2005-01-28 10:10:00,32.28,32.28,32.21,32.27,53900.0,32.28,32.28,32.21,32.27,53900.0
2005-01-28 10:15:00,32.26,32.37,32.25,32.37,37400.0,32.26,32.37,32.25,32.37,37400.0
2005-01-28 10:20:00,32.39,32.48,32.37,32.4,90400.0,32.39,32.48,32.37,32.4,90400.0
2005-01-28 10:25:00,32.41,32.42,32.36,32.36,69000.0,32.41,32.42,32.36,32.36,69000.0
2005-01-28 10:30:00,32.37,32.37,32.32,32.35,83500.0,32.37,32.37,32.32,32.35,83500.0
2005-01-28 10:35:00,32.35,32.39,32.33,32.39,28100.0,32.35,32.39,32.33,32.39,28100.0
2005-01-28 10:40:00,32.38,32.45,32.38,32.4,46200.0,32.38,32.45,32.38,32.4,46200.0
2005-01-28 10:45:00,32.4,32.43,32.37,32.38,40800.0,32.4,32.43,32.37,32.38,40800.0
2005-01-28 10:50:00,32.38,32.42,32.37,32.4,148800.0,32.38,32.42,32.37,32.4,148800.0
2005-01-28 10:55:00,32.41,32.42,32.38,32.38,39300.0,32.41,32.42,32.38,32.38,39300.0
2005-01-28 11:00:00,32.39,32.41,32.37,32.4,34200.0,32.39,32.41,32.37,32.4,34200.0
2005-01-28 11:05:00,32.39,32.44,32.33,32.37,83600.0,32.39,32.44,32.33,32.37,83600.0
2005-01-28 11:10:00,32.39,32.4,32.32,32.32,64400.0,32.39,32.4,32.32,32.32,64400.0
2005-01-28 11:15:00,32.32,32.34,32.27,32.27,84000.0,32.32,32.34,32.27,32.27,84000.0
2005-01-28 11:20:00,32.27,32.3,32.17,32.28,54800.0,32.27,32.3,32.17,32.28,54800.0
2005-01-28 11:25:00,32.28,32.29,32.17,32.2,132000.0,32.28,32.29,32.17,32.2,132000.0
2005-01-28 11:30:00,32.17,32.19,32.07,32.08,39300.0,32.17,32.19,32.07,32.08,39300.0
2005-01-28 11:35:00,32.1,32.16,32.06,32.16,49900.0,32.1,32.16,32.06,32.16,49900.0
2005-01-28 11:40:00,32.17,32.26,32.17,32.26,57000.0,32.17,32.26,32.17,32.26,57000.0
2005-01-28 11:45:00,32.25,32.25,32.19,32.21,25200.0,32.25,32.25,32.19,32.21,25200.0
2005-01-28 11:50:00,32.21,32.22,32.19,32.2,32400.0,32.21,32.22,32.19,32.2,32400.0
2005-01-28 11:55:00,32.21,32.25,32.2,32.23,33900.0,32.21,32.25,32.2,32.23,33900.0
2005-01-28 12:00:00,32.24,32.25,32.22,32.23,38300.0,32.24,32.25,32.22,32.23,38300.0
2005-01-28 12:05:00,32.26,32.26,32.24,32.25,7600.0,32.26,32.26,32.24,32.25,7600.0
2005-01-28 12:10:00,32.25,32.26,32.23,32.25,18700.0,32.25,32.26,32.23,32.25,18700.0
2005-01-28 12:15:00,32.25,32.26,32.22,32.25,15500.0,32.25,32.26,32.22,32.25,15500.0
2005-01-28 12:20:00,32.25,32.26,32.22,32.23,30800.0,32.25,32.26,32.22,32.23,30800.0
2005-01-28 12:25:00,32.23,32.25,32.21,32.23,10900.0,32.23,32.25,32.21,32.23,10900.0
2005-01-28 12:30:00,32.24,32.26,32.23,32.23,23600.0,32.24,32.26,32.23,32.23,23600.0
2005-01-28 12:35:00,32.23,32.23,32.14,32.16,30500.0,32.23,32.23,32.14,32.16,30500.0
2005-01-28 12:40:00,32.17,32.22,32.17,32.21,32700.0,32.17,32.22,32.17,32.21,32700.0
2005-01-28 12:45:00,32.2,32.21,32.16,32.16,12100.0,32.2,32.21,32.16,32.16,12100.0
2005-01-28 12:50:00,32.17,32.17,32.15,32.16,27900.0,32.17,32.17,32.15,32.16,27900.0
2005-01-28 12:55:00,32.16,32.16,32.14,32.15,19200.0,32.16,32.16,32.14,32.15,19200.0
2005-01-28 13:00:00,32.15,32.19,32.14,32.15,17600.0,32.15,32.19,32.14,32.15,17600.0
2005-01-28 13:05:00,32.14,32.16,32.14,32.16,30000.0,32.14,32.16,32.14,32.16,30000.0
2005-01-28 13:10:00,32.15,32.16,32.13,32.16,15600.0,32.15,32.16,32.13,32.16,15600.0
2005-01-28 13:15:00,32.14,32.24,32.14,32.22,49700.0,32.14,32.24,32.14,32.22,49700.0
2005-01-28 13:20:00,32.22,32.22,32.19,32.21,35500.0,32.22,32.22,32.19,32.21,35500.0
2005-01-28 13:25:00,32.21,32.26,32.21,32.24,24800.0,32.21,32.26,32.21,32.24,24800.0
2005-01-28 13:30:00,32.26,32.3,32.24,32.27,43000.0,32.26,32.3,32.24,32.27,43000.0
2005-01-28 13:35:00,32.28,32.3,32.26,32.28,36900.0,32.28,32.3,32.26,32.28,36900.0
2005-01-28 13:40:00,32.27,32.28,32.2,32.21,24500.0,32.27,32.28,32.2,32.21,24500.0
2005-01-28 13:45:00,32.25,32.29,32.22,32.28,30100.0,32.25,32.29,32.22,32.28,30100.0
2005-01-28 13:50:00,32.3,32.3,32.2,32.23,33000.0,32.3,32.3,32.2,32.23,33000.0
2005-01-28 13:55:00,32.23,32.26,32.22,32.26,19400.0,32.23,32.26,32.22,32.26,19400.0
2005-01-28 14:00:00,32.25,32.25,32.16,32.17,41800.0,32.25,32.25,32.16,32.17,41800.0
2005-01-28 14:05:00,32.16,32.18,32.15,32.16,19400.0,32.16,32.18,32.15,32.16,19400.0
2005-01-28 14:10:00,32.15,32.18,32.15,32.17,35300.0,32.15,32.18,32.15,32.17,35300.0
2005-01-28 14:15:00,32.17,32.25,32.16,32.23,46400.0,32.17,32.25,32.16,32.23,46400.0
2005-01-28 14:20:00,32.22,32.23,32.2,32.23,45900.0,32.22,32.23,32.2,32.23,45900.0
2005-01-28 14:25:00,32.22,32.23,32.19,32.2,39800.0,32.22,32.23,32.19,32.2,39800.0
2005-01-28 14:30:00,32.21,32.21,32.19,32.19,23000.0,32.21,32.21,32.19,32.19,23000.0
2005-01-28 14:35:00,32.2,32.2,32.14,32.18,34600.0,32.2,32.2,32.14,32.18,34600.0
2005-01-28 14:40:00,32.18,32.19,32.12,32.14,19700.0,32.18,32.19,32.12,32.14,19700.0
2005-01-28 14:45:00,32.13,32.15,32.11,32.12,69400.0,32.13,32.15,32.11,32.12,69400.0
2005-01-28 14:50:00,32.12,32.18,32.11,32.15,42700.0,32.12,32.18,32.11,32.15,42700.0
2005-01-28 14:55:00,32.16,32.16,32.12,32.13,27500.0,32.16,32.16,32.12,32.13,27500.0
2005-01-28 15:00:00,32.13,32.14,32.1,32.14,68100.0,32.13,32.14,32.1,32.14,68100.0
2005-01-28 15:05:00,32.13,32.17,32.13,32.13,42300.0,32.13,32.17,32.13,32.13,42300.0
2005-01-28 15:10:00,32.13,32.14,32.12,32.14,43900.0,32.13,32.14,32.12,32.14,43900.0
2005-01-28 15:15:00,32.14,32.21,32.13,32.2,42200.0,32.14,32.21,32.13,32.2,42200.0
2005-01-28 15:20:00,32.2,32.2,32.12,32.14,70500.0,32.2,32.2,32.12,32.14,70500.0
2005-01-28 15:25:00,32.14,32.16,32.13,32.13,30900.0,32.14,32.16,32.13,32.13,30900.0
2005-01-28 15:30:00,32.13,32.17,32.12,32.17,94600.0,32.13,32.17,32.12,32.17,94600.0
2005-01-28 15:35:00,32.17,32.22,32.15,32.2,101200.0,32.17,32.22,32.15,32.2,101200.0
2005-01-28 15:40:00,32.2,32.27,32.19,32.22,64300.0,32.2,32.27,32.19,32.22,64300.0
2005-01-28 15:45:00,32.22,32.23,32.15,32.17,35100.0,32.22,32.23,32.15,32.17,35100.0
2005-01-28 15:50:00,32.18,32.22,32.17,32.19,81900.0,32.18,32.22,32.17,32.19,81900.0
2005-01-28 15:55:00,32.19,32.25,32.18,32.22,103100.0,32.19,32.25,32.18,32.22,103100.0
2005-01-31 09:30:00,33.0,33.0,32.5,32.65,130800.0,33.0,33.0,32.5,32.65,130800.0
2005-01-31 09:35:00,32.7,32.75,32.58,32.66,72300.0,32.7,32.75,32.58,32.66,72300.0
2005-01-31 09:40:00,32.67,32.72,32.53,32.64,143600.0,32.67,32.72,32.53,32.64,143600.0
2005-01-31 09:45:00,32.64,32.65,32.44,32.63,85800.0,32.64,32.65,32.44,32.63,85800.0
2005-01-31 09:50:00,32.62,32.68,32.57,32.62,135900.0,32.62,32.68,32.57,32.62,135900.0
2005-01-31 09:55:00,32.58,32.84,32.58,32.73,96600.0,32.58,32.84,32.58,32.73,96600.0
2005-01-31 10:00:00,32.74,32.76,32.67,32.74,48200.0,32.74,32.76,32.67,32.74,48200.0
2005-01-31 10:05:00,32.72,32.8,32.71,32.77,40600.0,32.72,32.8,32.71,32.77,40600.0
2005-01-31 10:10:00,32.76,32.76,32.63,32.72,40900.0,32.76,32.76,32.63,32.72,40900.0
2005-01-31 10:15:00,32.71,32.72,32.62,32.68,20000.0,32.71,32.72,32.62,32.68,20000.0
2005-01-31 10:20:00,32.68,32.73,32.67,32.67,29600.0,32.68,32.73,32.67,32.67,29600.0
2005-01-31 10:25:00,32.67,32.78,32.67,32.75,70400.0,32.67,32.78,32.67,32.75,70400.0
2005-01-31 10:30:00,32.75,32.77,32.68,32.68,18400.0,32.75,32.77,32.68,32.68,18400.0
2005-01-31 10:35:00,32.69,32.71,32.64,32.71,23600.0,32.69,32.71,32.64,32.71,23600.0
2005-01-31 10:40:00,32.7,32.73,32.67,32.69,47300.0,32.7,32.73,32.67,32.69,47300.0
2005-01-31 10:45:00,32.68,32.7,32.67,32.68,27500.0,32.68,32.7,32.67,32.68,27500.0
2005-01-31 10:50:00,32.69,32.73,32.68,32.71,86700.0,32.69,32.73,32.68,32.71,86700.0
2005-01-31 10:55:00,32.71,32.79,32.71,32.77,46500.0,32.71,32.79,32.71,32.77,46500.0
2005-01-31 11:00:00,32.77,32.77,32.71,32.72,21300.0,32.77,32.77,32.71,32.72,21300.0
2005-01-31 11:05:00,32.72,32.74,32.7,32.71,35400.0,32.72,32.74,32.7,32.71,35400.0
2005-01-31 11:10:00,32.71,32.75,32.71,32.74,23000.0,32.71,32.75,32.71,32.74,23000.0
2005-01-31 11:15:00,32.73,32.73,32.66,32.66,35500.0,32.73,32.73,32.66,32.66,35500.0
2005-01-31 11:20:00,32.67,32.69,32.65,32.66,17000.0,32.67,32.69,32.65,32.66,17000.0
2005-01-31 11:25:00,32.66,32.75,32.64,32.69,51400.0,32.66,32.75,32.64,32.69,51400.0
2005-01-31 11:30:00,32.71,32.73,32.66,32.66,31400.0,32.71,32.73,32.66,32.66,31400.0
2005-01-31 11:35:00,32.7,32.73,32.66,32.73,17400.0,32.7,32.73,32.66,32.73,17400.0
2005-01-31 11:40:00,32.72,32.75,32.63,32.69,19500.0,32.72,32.75,32.63,32.69,19500.0
2005-01-31 11:45:00,32.69,32.72,32.62,32.65,32400.0,32.69,32.72,32.62,32.65,32400.0
2005-01-31 11:50:00,32.65,32.7,32.65,32.68,34300.0,32.65,32.7,32.65,32.68,34300.0
2005-01-31 11:55:00,32.67,32.69,32.64,32.64,10700.0,32.67,32.69,32.64,32.64,10700.0
2005-01-31 12:00:00,32.64,32.68,32.62,32.67,26300.0,32.64,32.68,32.62,32.67,26300.0
2005-01-31 12:05:00,32.66,32.67,32.62,32.65,17300.0,32.66,32.67,32.62,32.65,17300.0
2005-01-31 12:10:00,32.64,32.7,32.63,32.65,18100.0,32.64,32.7,32.63,32.65,18100.0
2005-01-31 12:15:00,32.65,32.69,32.6,32.69,25200.0,32.65,32.69,32.6,32.69,25200.0
2005-01-31 12:20:00,32.69,32.75,32.66,32.74,18400.0,32.69,32.75,32.66,32.74,18400.0
2005-01-31 12:25:00,32.7,32.82,32.69,32.73,28000.0,32.7,32.82,32.69,32.73,28000.0
2005-01-31 12:30:00,32.73,32.74,32.7,32.74,11900.0,32.73,32.74,32.7,32.74,11900.0
2005-01-31 12:35:00,32.73,32.77,32.69,32.73,16700.0,32.73,32.77,32.69,32.73,16700.0
2005-01-31 12:40:00,32.73,32.79,32.71,32.73,17900.0,32.73,32.79,32.71,32.73,17900.0
2005-01-31 12:45:00,32.73,32.79,32.72,32.79,25600.0,32.73,32.79,32.72,32.79,25600.0
2005-01-31 12:50:00,32.78,32.8,32.72,32.73,20100.0,32.78,32.8,32.72,32.73,20100.0
2005-01-31 12:55:00,32.72,32.74,32.66,32.72,24700.0,32.72,32.74,32.66,32.72,24700.0
2005-01-31 13:00:00,32.7,32.74,32.61,32.64,25000.0,32.7,32.74,32.61,32.64,25000.0
2005-01-31 13:05:00,32.64,32.66,32.62,32.66,25900.0,32.64,32.66,32.62,32.66,25900.0
2005-01-31 13:10:00,32.65,32.7,32.64,32.7,19200.0,32.65,32.7,32.64,32.7,19200.0
2005-01-31 13:15:00,32.68,32.7,32.63,32.66,22100.0,32.68,32.7,32.63,32.66,22100.0
2005-01-31 13:20:00,32.66,32.66,32.61,32.63,20000.0,32.66,32.66,32.61,32.63,20000.0
2005-01-31 13:25:00,32.62,32.72,32.62,32.69,34200.0,32.62,32.72,32.62,32.69,34200.0
2005-01-31 13:30:00,32.68,32.7,32.61,32.67,49000.0,32.68,32.7,32.61,32.67,49000.0
2005-01-31 13:35:00,32.67,32.67,32.59,32.6,34900.0,32.67,32.67,32.59,32.6,34900.0
2005-01-31 13:40:00,32.61,32.66,32.61,32.64,11300.0,32.61,32.66,32.61,32.64,11300.0
2005-01-31 13:45:00,32.64,32.71,32.63,32.66,22500.0,32.64,32.71,32.63,32.66,22500.0
2005-01-31 13:50:00,32.65,32.67,32.59,32.63,25400.0,32.65,32.67,32.59,32.63,25400.0
2005-01-31 13:55:00,32.64,32.66,32.61,32.62,18900.0,32.64,32.66,32.61,32.62,18900.0
2005-01-31 14:00:00,32.63,32.63,32.53,32.59,77100.0,32.63,32.63,32.53,32.59,77100.0
2005-01-31 14:05:00,32.6,32.63,32.6,32.61,35800.0,32.6,32.63,32.6,32.61,35800.0
2005-01-31 14:10:00,32.6,32.62,32.59,32.61,21700.0,32.6,32.62,32.59,32.61,21700.0
2005-01-31 14:15:00,32.61,32.62,32.55,32.57,22600.0,32.61,32.62,32.55,32.57,22600.0
2005-01-31 14:20:00,32.55,32.58,32.53,32.58,13200.0,32.55,32.58,32.53,32.58,13200.0
2005-01-31 14:25:00,32.57,32.59,32.51,32.51,31200.0,32.57,32.59,32.51,32.51,31200.0
2005-01-31 14:30:00,32.52,32.57,32.5,32.56,19400.0,32.52,32.57,32.5,32.56,19400.0
2005-01-31 14:35:00,32.57,32.62,32.57,32.61,34500.0,32.57,32.62,32.57,32.61,34500.0
2005-01-31 14:40:00,32.62,32.7,32.62,32.63,41900.0,32.62,32.7,32.62,32.63,41900.0
2005-01-31 14:45:00,32.64,32.71,32.64,32.69,38400.0,32.64,32.71,32.64,32.69,38400.0
2005-01-31 14:50:00,32.7,32.74,32.69,32.73,55500.0,32.7,32.74,32.69,32.73,55500.0
2005-01-31 14:55:00,32.72,32.73,32.66,32.67,34500.0,32.72,32.73,32.66,32.67,34500.0
2005-01-31 15:00:00,32.66,32.75,32.63,32.66,69000.0,32.66,32.75,32.63,32.66,69000.0
2005-01-31 15:05:00,32.64,32.73,32.63,32.7,43800.0,32.64,32.73,32.63,32.7,43800.0
2005-01-31 15:10:00,32.69,32.75,32.66,32.7,36000.0,32.69,32.75,32.66,32.7,36000.0
2005-01-31 15:15:00,32.7,32.73,32.7,32.7,82200.0,32.7,32.73,32.7,32.7,82200.0
2005-01-31 15:20:00,32.7,32.7,32.65,32.68,60400.0,32.7,32.7,32.65,32.68,60400.0
2005-01-31 15:25:00,32.68,32.72,32.64,32.71,40600.0,32.68,32.72,32.64,32.71,40600.0
2005-01-31 15:30:00,32.71,32.99,32.71,32.85,148200.0,32.71,32.99,32.71,32.85,148200.0
2005-01-31 15:35:00,32.79,32.87,32.76,32.82,112000.0,32.79,32.87,32.76,32.82,112000.0
2005-01-31 15:40:00,32.8,32.9,32.8,32.9,117700.0,32.8,32.9,32.8,32.9,117700.0
2005-01-31 15:45:00,32.87,33.0,32.87,33.0,168800.0,32.87,33.0,32.87,33.0,168800.0
2005-01-31 15:50:00,33.0,33.03,32.94,32.99,169100.0,33.0,33.03,32.94,32.99,169100.0
2005-01-31 15:55:00,33.0,33.04,32.95,32.95,225100.0,33.0,33.04,32.95,32.95,225100.0
2005-02-01 09:30:00,33.88,33.89,33.52,33.53,266800.0,33.88,33.89,33.52,33.53,266800.0
2005-02-01 09:35:00,33.53,33.71,33.51,33.71,149800.0,33.53,33.71,33.51,33.71,149800.0
2005-02-01 09:40:00,33.71,33.72,33.53,33.54,150200.0,33.71,33.72,33.53,33.54,150200.0
2005-02-01 09:45:00,33.54,33.7,33.48,33.58,243400.0,33.54,33.7,33.48,33.58,243400.0
2005-02-01 09:50:00,33.58,33.58,33.44,33.46,92100.0,33.58,33.58,33.44,33.46,92100.0
2005-02-01 09:55:00,33.48,33.57,33.45,33.46,139400.0,33.48,33.57,33.45,33.46,139400.0
2005-02-01 10:00:00,33.47,33.47,33.41,33.46,141500.0,33.47,33.47,33.41,33.46,141500.0
2005-02-01 10:05:00,33.45,33.6,33.43,33.51,141500.0,33.45,33.6,33.43,33.51,141500.0
2005-02-01 10:10:00,33.52,33.58,33.39,33.4,122800.0,33.52,33.58,33.39,33.4,122800.0
2005-02-01 10:15:00,33.38,33.39,33.2,33.29,106100.0,33.38,33.39,33.2,33.29,106100.0
2005-02-01 10:20:00,33.29,33.36,33.23,33.33,43400.0,33.29,33.36,33.23,33.33,43400.0
2005-02-01 10:25:00,33.33,33.39,33.3,33.39,86200.0,33.33,33.39,33.3,33.39,86200.0
2005-02-01 10:30:00,33.39,33.4,33.32,33.32,108500.0,33.39,33.4,33.32,33.32,108500.0
2005-02-01 10:35:00,33.32,33.36,33.22,33.34,88400.0,33.32,33.36,33.22,33.34,88400.0
2005-02-01 10:40:00,33.35,33.45,33.33,33.34,59600.0,33.35,33.45,33.33,33.34,59600.0
2005-02-01 10:45:00,33.34,33.35,33.31,33.34,36200.0,33.34,33.35,33.31,33.34,36200.0
2005-02-01 10:50:00,33.35,33.39,33.29,33.39,61600.0,33.35,33.39,33.29,33.39,61600.0
2005-02-01 10:55:00,33.38,33.38,33.3,33.31,74600.0,33.38,33.38,33.3,33.31,74600.0
2005-02-01 11:00:00,33.3,33.31,33.26,33.27,29700.0,33.3,33.31,33.26,33.27,29700.0
2005-02-01 11:05:00,33.27,33.38,33.26,33.27,40400.0,33.27,33.38,33.26,33.27,40400.0
2005-02-01 11:10:00,33.27,33.32,33.26,33.29,42500.0,33.27,33.32,33.26,33.29,42500.0
2005-02-01 11:15:00,33.3,33.3,33.24,33.26,45600.0,33.3,33.3,33.24,33.26,45600.0
2005-02-01 11:20:00,33.25,33.27,33.21,33.21,47600.0,33.25,33.27,33.21,33.21,47600.0
2005-02-01 11:25:00,33.21,33.24,33.19,33.19,58800.0,33.21,33.24,33.19,33.19,58800.0
2005-02-01 11:30:00,33.19,33.19,33.15,33.18,55100.0,33.19,33.19,33.15,33.18,55100.0
2005-02-01 11:35:00,33.18,33.22,33.17,33.21,37200.0,33.18,33.22,33.17,33.21,37200.0
2005-02-01 11:40:00,33.2,33.21,33.16,33.18,60000.0,33.2,33.21,33.16,33.18,60000.0
2005-02-01 11:45:00,33.18,33.23,33.17,33.19,41000.0,33.18,33.23,33.17,33.19,41000.0
2005-02-01 11:50:00,33.19,33.32,33.19,33.26,45200.0,33.19,33.32,33.19,33.26,45200.0
2005-02-01 11:55:00,33.27,33.27,33.18,33.18,85000.0,33.27,33.27,33.18,33.18,85000.0
2005-02-01 12:00:00,33.18,33.2,33.16,33.19,53300.0,33.18,33.2,33.16,33.19,53300.0
2005-02-01 12:05:00,33.19,33.25,33.18,33.25,33100.0,33.19,33.25,33.18,33.25,33100.0
2005-02-01 12:10:00,33.24,33.29,33.22,33.29,68500.0,33.24,33.29,33.22,33.29,68500.0
2005-02-01 12:15:00,33.33,33.4,33.29,33.35,95400.0,33.33,33.4,33.29,33.35,95400.0
2005-02-01 12:20:00,33.35,33.38,33.34,33.37,47400.0,33.35,33.38,33.34,33.37,47400.0
2005-02-01 12:25:00,33.37,33.38,33.27,33.27,72200.0,33.37,33.38,33.27,33.27,72200.0
2005-02-01 12:30:00,33.28,33.31,33.27,33.28,23700.0,33.28,33.31,33.27,33.28,23700.0
2005-02-01 12:35:00,33.27,33.29,33.24,33.26,68500.0,33.27,33.29,33.24,33.26,68500.0
2005-02-01 12:40:00,33.24,33.24,33.15,33.19,136000.0,33.24,33.24,33.15,33.19,136000.0
2005-02-01 12:45:00,33.17,33.26,33.17,33.26,35700.0,33.17,33.26,33.17,33.26,35700.0
2005-02-01 12:50:00,33.25,33.26,33.21,33.22,34200.0,33.25,33.26,33.21,33.22,34200.0
2005-02-01 12:55:00,33.22,33.25,33.22,33.23,97200.0,33.22,33.25,33.22,33.23,97200.0
2005-02-01 13:00:00,33.25,33.27,33.23,33.27,37000.0,33.25,33.27,33.23,33.27,37000.0
2005-02-01 13:05:00,33.26,33.34,33.26,33.31,69400.0,33.26,33.34,33.26,33.31,69400.0
2005-02-01 13:10:00,33.3,33.37,33.3,33.37,74400.0,33.3,33.37,33.3,33.37,74400.0
2005-02-01 13:15:00,33.36,33.37,33.3,33.31,150300.0,33.36,33.37,33.3,33.31,150300.0
2005-02-01 13:20:00,33.3,33.32,33.3,33.3,102500.0,33.3,33.32,33.3,33.3,102500.0
2005-02-01 13:25:00,33.3,33.34,33.28,33.33,77700.0,33.3,33.34,33.28,33.33,77700.0
2005-02-01 13:30:00,33.32,33.38,33.32,33.38,61800.0,33.32,33.38,33.32,33.38,61800.0
2005-02-01 13:35:00,33.38,33.42,33.37,33.4,36000.0,33.38,33.42,33.37,33.4,36000.0
2005-02-01 13:40:00,33.4,33.42,33.4,33.41,81700.0,33.4,33.42,33.4,33.41,81700.0
2005-02-01 13:45:00,33.42,33.47,33.4,33.47,45200.0,33.42,33.47,33.4,33.47,45200.0
2005-02-01 13:50:00,33.46,33.66,33.42,33.45,117500.0,33.46,33.66,33.42,33.45,117500.0
2005-02-01 13:55:00,33.46,33.55,33.45,33.54,79600.0,33.46,33.55,33.45,33.54,79600.0
2005-02-01 14:00:00,33.55,33.59,33.52,33.55,71100.0,33.55,33.59,33.52,33.55,71100.0
2005-02-01 14:05:00,33.55,33.69,33.51,33.66,68500.0,33.55,33.69,33.51,33.66,68500.0
2005-02-01 14:10:00,33.67,33.89,33.67,33.84,221100.0,33.67,33.89,33.67,33.84,221100.0
2005-02-01 14:15:00,33.84,33.97,33.82,33.82,140000.0,33.84,33.97,33.82,33.82,140000.0
2005-02-01 14:20:00,33.82,33.87,33.79,33.84,90800.0,33.82,33.87,33.79,33.84,90800.0
2005-02-01 14:25:00,33.82,33.92,33.75,33.82,92100.0,33.82,33.92,33.75,33.82,92100.0
2005-02-01 14:30:00,33.83,33.97,33.73,33.74,163300.0,33.83,33.97,33.73,33.74,163300.0
2005-02-01 14:35:00,33.91,33.91,33.32,33.84,477900.0,33.91,33.91,33.32,33.84,477900.0
2005-02-01 14:40:00,33.85,34.21,33.73,34.2,494600.0,33.85,34.21,33.73,34.2,494600.0
2005-02-01 14:45:00,34.2,34.55,34.13,34.39,659900.0,34.2,34.55,34.13,34.39,659900.0
2005-02-01 14:50:00,34.34,34.56,34.14,34.41,443800.0,34.34,34.56,34.14,34.41,443800.0
2005-02-01 14:55:00,34.42,34.76,34.4,34.6,551300.0,34.42,34.76,34.4,34.6,551300.0
2005-02-01 15:00:00,34.6,34.61,34.42,34.47,296700.0,34.6,34.61,34.42,34.47,296700.0
2005-02-01 15:05:00,34.43,34.46,34.26,34.31,232600.0,34.43,34.46,34.26,34.31,232600.0
2005-02-01 15:10:00,34.3,34.43,34.29,34.29,241500.0,34.3,34.43,34.29,34.29,241500.0
2005-02-01 15:15:00,34.28,34.33,34.17,34.21,219100.0,34.28,34.33,34.17,34.21,219100.0
2005-02-01 15:20:00,34.2,34.23,33.87,33.87,306000.0,34.2,34.23,33.87,33.87,306000.0
2005-02-01 15:25:00,33.84,34.0,33.76,33.98,327700.0,33.84,34.0,33.76,33.98,327700.0
2005-02-01 15:30:00,33.97,34.15,33.97,34.15,348000.0,33.97,34.15,33.97,34.15,348000.0
2005-02-01 15:35:00,34.15,34.4,34.14,34.22,250000.0,34.15,34.4,34.14,34.22,250000.0
2005-02-01 15:40:00,34.22,34.26,34.18,34.22,176100.0,34.22,34.26,34.18,34.22,176100.0
2005-02-01 15:45:00,34.21,34.55,34.2,34.5,163800.0,34.21,34.55,34.2,34.5,163800.0
2005-02-01 15:50:00,34.55,34.7,34.48,34.5,259200.0,34.55,34.7,34.48,34.5,259200.0
2005-02-01 15:55:00,34.49,34.85,34.49,34.85,362000.0,34.49,34.85,34.49,34.85,362000.0
2005-02-02 09:30:00,34.55,35.2,34.55,34.95,349700.0,34.55,35.2,34.55,34.95,349700.0
2005-02-02 09:35:00,34.95,35.11,34.89,35.1,210100.0,34.95,35.11,34.89,35.1,210100.0
2005-02-02 09:40:00,35.07,35.14,34.97,34.97,275700.0,35.07,35.14,34.97,34.97,275700.0
2005-02-02 09:45:00,35.0,35.26,34.97,35.16,353600.0,35.0,35.26,34.97,35.16,353600.0
2005-02-02 09:50:00,35.25,35.25,34.99,35.0,290800.0,35.25,35.25,34.99,35.0,290800.0
2005-02-02 09:55:00,34.99,35.0,34.81,34.84,199800.0,34.99,35.0,34.81,34.84,199800.0
2005-02-02 10:00:00,34.84,34.92,34.83,34.9,109100.0,34.84,34.92,34.83,34.9,109100.0
2005-02-02 10:05:00,34.88,34.91,34.86,34.88,133600.0,34.88,34.91,34.86,34.88,133600.0
2005-02-02 10:10:00,34.89,35.05,34.88,35.05,156100.0,34.89,35.05,34.88,35.05,156100.0
2005-02-02 10:15:00,35.0,35.03,34.95,35.0,120300.0,35.0,35.03,34.95,35.0,120300.0
2005-02-02 10:20:00,35.0,39.96,34.96,34.96,72700.0,35.0,39.96,34.96,34.96,72700.0
2005-02-02 10:25:00,34.96,35.0,34.94,34.97,68300.0,34.96,35.0,34.94,34.97,68300.0
2005-02-02 10:30:00,34.97,35.0,34.97,34.99,107000.0,34.97,35.0,34.97,34.99,107000.0
2005-02-02 10:35:00,34.99,35.0,34.97,35.0,99600.0,34.99,35.0,34.97,35.0,99600.0
2005-02-02 10:40:00,35.0,35.06,34.98,35.01,106800.0,35.0,35.06,34.98,35.01,106800.0
2005-02-02 10:45:00,35.03,35.05,34.95,34.96,122000.0,35.03,35.05,34.95,34.96,122000.0
2005-02-02 10:50:00,34.97,35.0,34.96,34.98,56300.0,34.97,35.0,34.96,34.98,56300.0
2005-02-02 10:55:00,34.97,35.0,34.94,34.96,84000.0,34.97,35.0,34.94,34.96,84000.0
2005-02-02 11:00:00,34.96,35.0,34.95,34.99,89600.0,34.96,35.0,34.95,34.99,89600.0
2005-02-02 11:05:00,34.99,35.0,34.96,34.96,46500.0,34.99,35.0,34.96,34.96,46500.0
2005-02-02 11:10:00,34.97,35.02,34.97,35.0,95800.0,34.97,35.02,34.97,35.0,95800.0
2005-02-02 11:15:00,35.0,35.03,34.99,34.99,305400.0,35.0,35.03,34.99,34.99,305400.0
2005-02-02 11:20:00,35.0,35.05,34.99,35.02,128900.0,35.0,35.05,34.99,35.02,128900.0
2005-02-02 11:25:00,35.02,35.06,35.0,35.0,45100.0,35.02,35.06,35.0,35.0,45100.0
2005-02-02 11:30:00,35.0,35.03,35.0,35.03,129100.0,35.0,35.03,35.0,35.03,129100.0
2005-02-02 11:35:00,35.03,35.08,35.0,35.0,76000.0,35.03,35.08,35.0,35.0,76000.0
2005-02-02 11:40:00,35.01,35.01,34.89,34.89,108600.0,35.01,35.01,34.89,34.89,108600.0
2005-02-02 11:45:00,34.89,34.93,34.87,34.93,60000.0,34.89,34.93,34.87,34.93,60000.0
2005-02-02 11:50:00,34.93,34.94,34.89,34.89,60700.0,34.93,34.94,34.89,34.89,60700.0
2005-02-02 11:55:00,34.9,34.9,34.86,34.88,97800.0,34.9,34.9,34.86,34.88,97800.0
2005-02-02 12:00:00,34.91,34.92,34.75,34.75,86200.0,34.91,34.92,34.75,34.75,86200.0
2005-02-02 12:05:00,34.75,34.76,34.71,34.76,74500.0,34.75,34.76,34.71,34.76,74500.0
2005-02-02 12:10:00,34.76,34.82,34.75,34.78,44100.0,34.76,34.82,34.75,34.78,44100.0
2005-02-02 12:15:00,34.77,34.8,34.7,34.71,56300.0,34.77,34.8,34.7,34.71,56300.0
2005-02-02 12:20:00,34.7,34.89,34.7,34.85,86600.0,34.7,34.89,34.7,34.85,86600.0
2005-02-02 12:25:00,34.82,34.89,34.81,34.87,63400.0,34.82,34.89,34.81,34.87,63400.0
2005-02-02 12:30:00,34.87,34.9,34.85,34.86,43000.0,34.87,34.9,34.85,34.86,43000.0
2005-02-02 12:35:00,34.86,34.86,34.79,34.82,42800.0,34.86,34.86,34.79,34.82,42800.0
2005-02-02 12:40:00,34.82,34.88,34.78,34.87,45500.0,34.82,34.88,34.78,34.87,45500.0
2005-02-02 12:45:00,34.87,35.0,34.84,34.95,71400.0,34.87,35.0,34.84,34.95,71400.0
2005-02-02 12:50:00,34.95,35.03,34.95,34.98,131400.0,34.95,35.03,34.95,34.98,131400.0
2005-02-02 12:55:00,35.0,35.0,34.93,34.96,84600.0,35.0,35.0,34.93,34.96,84600.0
2005-02-02 13:00:00,34.96,35.02,34.95,34.99,49500.0,34.96,35.02,34.95,34.99,49500.0
2005-02-02 13:05:00,34.99,35.0,34.98,34.98,47200.0,34.99,35.0,34.98,34.98,47200.0
2005-02-02 13:10:00,34.98,35.0,34.96,34.97,60300.0,34.98,35.0,34.96,34.97,60300.0
2005-02-02 13:15:00,34.97,34.98,34.95,34.96,37600.0,34.97,34.98,34.95,34.96,37600.0
2005-02-02 13:20:00,34.95,34.95,34.93,34.93,20100.0,34.95,34.95,34.93,34.93,20100.0
2005-02-02 13:25:00,34.92,34.93,34.9,34.91,28600.0,34.92,34.93,34.9,34.91,28600.0
2005-02-02 13:30:00,34.91,34.92,34.9,34.91,26700.0,34.91,34.92,34.9,34.91,26700.0
2005-02-02 13:35:00,34.92,34.96,34.9,34.93,62900.0,34.92,34.96,34.9,34.93,62900.0
2005-02-02 13:40:00,34.93,34.94,34.91,34.93,31400.0,34.93,34.94,34.91,34.93,31400.0
2005-02-02 13:45:00,34.93,34.93,34.9,34.92,49500.0,34.93,34.93,34.9,34.92,49500.0
2005-02-02 13:50:00,34.9,34.97,34.89,34.93,31300.0,34.9,34.97,34.89,34.93,31300.0
2005-02-02 13:55:00,34.92,35.02,34.91,34.97,59500.0,34.92,35.02,34.91,34.97,59500.0
2005-02-02 14:00:00,34.96,34.99,34.94,34.96,50400.0,34.96,34.99,34.94,34.96,50400.0
2005-02-02 14:05:00,34.98,34.98,34.91,34.91,58900.0,34.98,34.98,34.91,34.91,58900.0
2005-02-02 14:10:00,34.91,34.93,34.87,34.93,56800.0,34.91,34.93,34.87,34.93,56800.0
2005-02-02 14:15:00,34.92,35.0,34.91,34.98,44500.0,34.92,35.0,34.91,34.98,44500.0
2005-02-02 14:20:00,34.97,35.08,34.96,35.08,45300.0,34.97,35.08,34.96,35.08,45300.0
2005-02-02 14:25:00,35.08,35.19,34.99,35.01,50900.0,35.08,35.19,34.99,35.01,50900.0
2005-02-02 14:30:00,35.01,35.03,34.85,34.86,78700.0,35.01,35.03,34.85,34.86,78700.0
2005-02-02 14:35:00,34.86,34.91,34.81,34.85,35900.0,34.86,34.91,34.81,34.85,35900.0
2005-02-02 14:40:00,34.85,34.89,34.84,34.88,39800.0,34.85,34.89,34.84,34.88,39800.0
2005-02-02 14:45:00,34.88,34.96,34.88,34.96,53800.0,34.88,34.96,34.88,34.96,53800.0
2005-02-02 14:50:00,34.96,34.97,34.87,34.91,32500.0,34.96,34.97,34.87,34.91,32500.0
2005-02-02 14:55:00,34.92,34.92,34.86,34.86,29400.0,34.92,34.92,34.86,34.86,29400.0
2005-02-02 15:00:00,34.85,34.85,34.8,34.81,105600.0,34.85,34.85,34.8,34.81,105600.0
2005-02-02 15:05:00,34.8,34.86,34.79,34.8,105300.0,34.8,34.86,34.79,34.8,105300.0
2005-02-02 15:10:00,34.8,34.87,34.8,34.83,71800.0,34.8,34.87,34.8,34.83,71800.0
2005-02-02 15:15:00,34.83,34.83,34.78,34.8,103500.0,34.83,34.83,34.78,34.8,103500.0
2005-02-02 15:20:00,34.8,34.83,34.78,34.8,57100.0,34.8,34.83,34.78,34.8,57100.0
2005-02-02 15:25:00,34.8,34.81,34.75,34.77,45100.0,34.8,34.81,34.75,34.77,45100.0
2005-02-02 15:30:00,34.76,34.78,34.72,34.73,64500.0,34.76,34.78,34.72,34.73,64500.0
2005-02-02 15:35:00,34.73,34.73,34.67,34.7,106200.0,34.73,34.73,34.67,34.7,106200.0
2005-02-02 15:40:00,34.7,34.79,34.7,34.74,94300.0,34.7,34.79,34.7,34.74,94300.0
2005-02-02 15:45:00,34.74,34.75,34.58,34.59,145300.0,34.74,34.75,34.58,34.59,145300.0
2005-02-02 15:50:00,34.6,34.62,34.57,34.58,170800.0,34.6,34.62,34.57,34.58,170800.0
2005-02-02 15:55:00,34.58,34.76,34.57,34.76,173400.0,34.58,34.76,34.57,34.76,173400.0
2005-02-03 09:30:00,34.9,35.03,34.81,35.03,192500.0,34.9,35.03,34.81,35.03,192500.0
2005-02-03 09:35:00,35.03,35.06,34.91,34.92,54000.0,35.03,35.06,34.91,34.92,54000.0
2005-02-03 09:40:00,34.92,34.93,34.78,34.79,52700.0,34.92,34.93,34.78,34.79,52700.0
2005-02-03 09:45:00,34.8,34.89,34.7,34.8,283800.0,34.8,34.89,34.7,34.8,283800.0
2005-02-03 09:50:00,34.8,34.8,34.66,34.77,67200.0,34.8,34.8,34.66,34.77,67200.0
2005-02-03 09:55:00,34.77,34.84,34.73,34.74,58900.0,34.77,34.84,34.73,34.74,58900.0
2005-02-03 10:00:00,34.74,34.81,34.7,34.72,32600.0,34.74,34.81,34.7,34.72,32600.0
2005-02-03 10:05:00,34.7,34.72,34.46,34.52,112200.0,34.7,34.72,34.46,34.52,112200.0
2005-02-03 10:10:00,34.53,34.61,34.47,34.48,67800.0,34.53,34.61,34.47,34.48,67800.0
2005-02-03 10:15:00,34.47,34.5,34.37,34.49,131500.0,34.47,34.5,34.37,34.49,131500.0
2005-02-03 10:20:00,34.47,34.48,34.37,34.37,43800.0,34.47,34.48,34.37,34.37,43800.0
2005-02-03 10:25:00,34.38,34.38,34.3,34.36,126700.0,34.38,34.38,34.3,34.36,126700.0
2005-02-03 10:30:00,34.35,34.36,34.28,34.29,66900.0,34.35,34.36,34.28,34.29,66900.0
2005-02-03 10:35:00,34.29,34.41,34.28,34.4,58400.0,34.29,34.41,34.28,34.4,58400.0
2005-02-03 10:40:00,34.4,34.48,34.38,34.44,60400.0,34.4,34.48,34.38,34.44,60400.0
2005-02-03 10:45:00,34.43,34.43,34.24,34.25,44600.0,34.43,34.43,34.24,34.25,44600.0
2005-02-03 10:50:00,34.24,34.35,34.17,34.34,158700.0,34.24,34.35,34.17,34.34,158700.0
2005-02-03 10:55:00,34.35,34.4,34.32,34.38,65000.0,34.35,34.4,34.32,34.38,65000.0
2005-02-03 11:00:00,34.36,34.4,34.28,34.29,51900.0,34.36,34.4,34.28,34.29,51900.0
2005-02-03 11:05:00,34.29,34.3,34.25,34.28,27900.0,34.29,34.3,34.25,34.28,27900.0
2005-02-03 11:10:00,34.25,34.25,34.14,34.15,34200.0,34.25,34.25,34.14,34.15,34200.0
2005-02-03 11:15:00,34.16,34.2,34.12,34.13,46200.0,34.16,34.2,34.12,34.13,46200.0
2005-02-03 11:20:00,34.14,34.14,34.07,34.09,74100.0,34.14,34.14,34.07,34.09,74100.0
2005-02-03 11:25:00,34.08,34.27,34.08,34.27,83600.0,34.08,34.27,34.08,34.27,83600.0
2005-02-03 11:30:00,34.27,34.44,34.27,34.37,88600.0,34.27,34.44,34.27,34.37,88600.0
2005-02-03 11:35:00,34.37,34.39,34.33,34.36,36500.0,34.37,34.39,34.33,34.36,36500.0
2005-02-03 11:40:00,34.37,34.41,34.37,34.4,29400.0,34.37,34.41,34.37,34.4,29400.0
2005-02-03 11:45:00,34.4,34.41,34.32,34.33,26600.0,34.4,34.41,34.32,34.33,26600.0
2005-02-03 11:50:00,34.32,34.33,34.18,34.2,56400.0,34.32,34.33,34.18,34.2,56400.0
2005-02-03 11:55:00,34.2,34.32,34.2,34.32,94800.0,34.2,34.32,34.2,34.32,94800.0
2005-02-03 12:00:00,34.32,34.34,34.29,34.34,35500.0,34.32,34.34,34.29,34.34,35500.0
2005-02-03 12:05:00,34.34,34.36,34.34,34.36,29200.0,34.34,34.36,34.34,34.36,29200.0
2005-02-03 12:10:00,34.36,34.37,34.35,34.36,23900.0,34.36,34.37,34.35,34.36,23900.0
2005-02-03 12:15:00,34.35,34.36,34.34,34.36,47300.0,34.35,34.36,34.34,34.36,47300.0
2005-02-03 12:20:00,34.35,34.39,34.34,34.34,50800.0,34.35,34.39,34.34,34.34,50800.0
2005-02-03 12:25:00,34.33,34.38,34.33,34.37,37100.0,34.33,34.38,34.33,34.37,37100.0
2005-02-03 12:30:00,34.37,34.38,34.32,34.33,15600.0,34.37,34.38,34.32,34.33,15600.0
2005-02-03 12:35:00,34.33,34.33,34.3,34.31,36000.0,34.33,34.33,34.3,34.31,36000.0
2005-02-03 12:40:00,34.31,34.31,34.22,34.22,50100.0,34.31,34.31,34.22,34.22,50100.0
2005-02-03 12:45:00,34.2,34.26,34.2,34.25,45200.0,34.2,34.26,34.2,34.25,45200.0
2005-02-03 12:50:00,34.25,34.28,34.22,34.25,38600.0,34.25,34.28,34.22,34.25,38600.0
2005-02-03 12:55:00,34.25,34.31,34.25,34.27,39300.0,34.25,34.31,34.25,34.27,39300.0
2005-02-03 13:00:00,34.27,34.29,34.24,34.28,22000.0,34.27,34.29,34.24,34.28,22000.0
2005-02-03 13:05:00,34.29,34.35,34.28,34.32,30700.0,34.29,34.35,34.28,34.32,30700.0
2005-02-03 13:10:00,34.31,34.31,34.28,34.29,19000.0,34.31,34.31,34.28,34.29,19000.0
2005-02-03 13:15:00,34.29,34.32,34.28,34.32,13100.0,34.29,34.32,34.28,34.32,13100.0
2005-02-03 13:20:00,34.31,34.35,34.3,34.34,24500.0,34.31,34.35,34.3,34.34,24500.0
2005-02-03 13:25:00,34.33,34.37,34.33,34.34,10100.0,34.33,34.37,34.33,34.34,10100.0
2005-02-03 13:30:00,34.35,34.45,34.35,34.42,33200.0,34.35,34.45,34.35,34.42,33200.0
2005-02-03 13:35:00,34.42,34.47,34.41,34.44,24300.0,34.42,34.47,34.41,34.44,24300.0
2005-02-03 13:40:00,34.45,34.47,34.45,34.46,24100.0,34.45,34.47,34.45,34.46,24100.0
2005-02-03 13:45:00,34.45,34.46,34.41,34.42,7400.0,34.45,34.46,34.41,34.42,7400.0
2005-02-03 13:50:00,34.42,34.43,34.4,34.4,12800.0,34.42,34.43,34.4,34.4,12800.0
2005-02-03 13:55:00,34.41,34.42,34.4,34.42,7900.0,34.41,34.42,34.4,34.42,7900.0
2005-02-03 14:00:00,34.42,34.48,34.42,34.44,27900.0,34.42,34.48,34.42,34.44,27900.0
2005-02-03 14:05:00,34.43,34.44,34.41,34.41,20500.0,34.43,34.44,34.41,34.41,20500.0
2005-02-03 14:10:00,34.41,34.43,34.39,34.39,18300.0,34.41,34.43,34.39,34.39,18300.0
2005-02-03 14:15:00,34.38,34.39,34.33,34.33,22400.0,34.38,34.39,34.33,34.33,22400.0
2005-02-03 14:20:00,34.31,34.33,34.28,34.32,77900.0,34.31,34.33,34.28,34.32,77900.0
2005-02-03 14:25:00,34.33,34.37,34.33,34.33,13300.0,34.33,34.37,34.33,34.33,13300.0
2005-02-03 14:30:00,34.34,34.36,34.31,34.32,12200.0,34.34,34.36,34.31,34.32,12200.0
2005-02-03 14:35:00,34.31,34.33,34.31,34.32,65200.0,34.31,34.33,34.31,34.32,65200.0
2005-02-03 14:40:00,34.32,34.32,34.29,34.29,62300.0,34.32,34.32,34.29,34.29,62300.0
2005-02-03 14:45:00,34.3,34.35,34.29,34.33,14700.0,34.3,34.35,34.29,34.33,14700.0
2005-02-03 14:50:00,34.32,34.34,34.28,34.3,18100.0,34.32,34.34,34.28,34.3,18100.0
2005-02-03 14:55:00,34.28,34.33,34.27,34.33,15200.0,34.28,34.33,34.27,34.33,15200.0
2005-02-03 15:00:00,34.34,34.34,34.27,34.28,27100.0,34.34,34.34,34.27,34.28,27100.0
2005-02-03 15:05:00,34.28,34.34,34.28,34.34,27600.0,34.28,34.34,34.28,34.34,27600.0
2005-02-03 15:10:00,34.34,34.34,34.3,34.31,29700.0,34.34,34.34,34.3,34.31,29700.0
2005-02-03 15:15:00,34.31,34.34,34.3,34.34,24800.0,34.31,34.34,34.3,34.34,24800.0
2005-02-03 15:20:00,34.33,34.39,34.32,34.38,63400.0,34.33,34.39,34.32,34.38,63400.0
2005-02-03 15:25:00,34.37,34.37,34.33,34.36,26200.0,34.37,34.37,34.33,34.36,26200.0
2005-02-03 15:30:00,34.36,34.47,34.36,34.45,67000.0,34.36,34.47,34.36,34.45,67000.0
2005-02-03 15:35:00,34.44,34.47,34.4,34.46,55200.0,34.44,34.47,34.4,34.46,55200.0
2005-02-03 15:40:00,34.46,34.46,34.39,34.39,55800.0,34.46,34.46,34.39,34.39,55800.0
2005-02-03 15:45:00,34.39,34.45,34.39,34.45,55200.0,34.39,34.45,34.39,34.45,55200.0
2005-02-03 15:50:00,34.46,34.5,34.41,34.41,65400.0,34.46,34.5,34.41,34.41,65400.0
2005-02-03 15:55:00,34.41,34.42,34.38,34.41,69800.0,34.41,34.42,34.38,34.41,69800.0
2005-02-04 09:30:00,34.31,34.32,34.18,34.24,80600.0,34.31,34.32,34.18,34.24,80600.0
2005-02-04 09:35:00,34.24,34.37,34.18,34.37,31800.0,34.24,34.37,34.18,34.37,31800.0
2005-02-04 09:40:00,34.37,34.4,34.14,34.19,37000.0,34.37,34.4,34.14,34.19,37000.0
2005-02-04 09:45:00,34.19,34.22,34.11,34.19,58700.0,34.19,34.22,34.11,34.19,58700.0
2005-02-04 09:50:00,34.21,34.35,34.16,34.35,44000.0,34.21,34.35,34.16,34.35,44000.0
2005-02-04 09:55:00,34.35,34.42,34.26,34.32,34800.0,34.35,34.42,34.26,34.32,34800.0
2005-02-04 10:00:00,34.29,34.4,34.24,34.26,37300.0,34.29,34.4,34.24,34.26,37300.0
2005-02-04 10:05:00,34.25,34.26,34.2,34.24,59800.0,34.25,34.26,34.2,34.24,59800.0
2005-02-04 10:10:00,34.25,34.29,34.19,34.22,64700.0,34.25,34.29,34.19,34.22,64700.0
2005-02-04 10:15:00,34.2,34.31,34.2,34.25,102100.0,34.2,34.31,34.2,34.25,102100.0
2005-02-04 10:20:00,34.27,34.29,34.21,34.29,36100.0,34.27,34.29,34.21,34.29,36100.0
2005-02-04 10:25:00,34.28,34.31,34.22,34.31,54300.0,34.28,34.31,34.22,34.31,54300.0
2005-02-04 10:30:00,34.31,34.32,34.28,34.29,59400.0,34.31,34.32,34.28,34.29,59400.0
2005-02-04 10:35:00,34.29,34.3,34.24,34.29,41600.0,34.29,34.3,34.24,34.29,41600.0
2005-02-04 10:40:00,34.29,34.3,34.22,34.22,16000.0,34.29,34.3,34.22,34.22,16000.0
2005-02-04 10:45:00,34.22,34.3,34.19,34.3,25100.0,34.22,34.3,34.19,34.3,25100.0
2005-02-04 10:50:00,34.3,34.32,34.29,34.31,29700.0,34.3,34.32,34.29,34.31,29700.0
2005-02-04 10:55:00,34.3,34.3,34.22,34.24,18800.0,34.3,34.3,34.22,34.24,18800.0
2005-02-04 11:00:00,34.23,34.3,34.2,34.24,23500.0,34.23,34.3,34.2,34.24,23500.0
2005-02-04 11:05:00,34.24,34.3,34.23,34.29,40300.0,34.24,34.3,34.23,34.29,40300.0
2005-02-04 11:10:00,34.28,34.28,34.24,34.24,73200.0,34.28,34.28,34.24,34.24,73200.0
2005-02-04 11:15:00,34.24,34.28,34.21,34.26,40200.0,34.24,34.28,34.21,34.26,40200.0
2005-02-04 11:20:00,34.29,34.3,34.21,34.23,82300.0,34.29,34.3,34.21,34.23,82300.0
2005-02-04 11:25:00,34.24,34.27,34.22,34.26,32100.0,34.24,34.27,34.22,34.26,32100.0
2005-02-04 11:30:00,34.26,34.26,34.2,34.21,45200.0,34.26,34.26,34.2,34.21,45200.0
2005-02-04 11:35:00,34.21,34.22,34.17,34.19,95000.0,34.21,34.22,34.17,34.19,95000.0
2005-02-04 11:40:00,34.19,34.2,34.18,34.19,30100.0,34.19,34.2,34.18,34.19,30100.0
2005-02-04 11:45:00,34.2,34.23,34.19,34.23,27200.0,34.2,34.23,34.19,34.23,27200.0
2005-02-04 11:50:00,34.23,34.23,34.15,34.15,34600.0,34.23,34.23,34.15,34.15,34600.0
2005-02-04 11:55:00,34.16,34.2,34.15,34.16,24600.0,34.16,34.2,34.15,34.16,24600.0
2005-02-04 12:00:00,34.16,34.25,34.16,34.23,55900.0,34.16,34.25,34.16,34.23,55900.0
2005-02-04 12:05:00,34.22,34.23,34.19,34.22,89000.0,34.22,34.23,34.19,34.22,89000.0
2005-02-04 12:10:00,34.23,34.23,34.2,34.2,17100.0,34.23,34.23,34.2,34.2,17100.0
2005-02-04 12:15:00,34.19,34.19,34.16,34.18,31500.0,34.19,34.19,34.16,34.18,31500.0
2005-02-04 12:20:00,34.15,34.23,34.15,34.23,26500.0,34.15,34.23,34.15,34.23,26500.0
2005-02-04 12:25:00,34.25,34.26,34.24,34.24,76800.0,34.25,34.26,34.24,34.24,76800.0
2005-02-04 12:30:00,34.24,34.26,34.18,34.18,28900.0,34.24,34.26,34.18,34.18,28900.0
2005-02-04 12:35:00,34.18,34.19,34.16,34.16,21500.0,34.18,34.19,34.16,34.16,21500.0
2005-02-04 12:40:00,34.17,34.18,34.15,34.18,29200.0,34.17,34.18,34.15,34.18,29200.0
2005-02-04 12:45:00,34.18,34.18,34.16,34.17,23400.0,34.18,34.18,34.16,34.17,23400.0
2005-02-04 12:50:00,34.17,34.2,34.15,34.16,65100.0,34.17,34.2,34.15,34.16,65100.0
2005-02-04 12:55:00,34.16,34.18,34.15,34.17,7100.0,34.16,34.18,34.15,34.17,7100.0
2005-02-04 13:00:00,34.16,34.19,34.11,34.11,73600.0,34.16,34.19,34.11,34.11,73600.0
2005-02-04 13:05:00,34.11,34.11,34.08,34.09,133500.0,34.11,34.11,34.08,34.09,133500.0
2005-02-04 13:10:00,34.09,34.09,34.02,34.03,108200.0,34.09,34.09,34.02,34.03,108200.0
2005-02-04 13:15:00,34.03,34.05,34.0,34.04,70000.0,34.03,34.05,34.0,34.04,70000.0
2005-02-04 13:20:00,34.04,34.1,34.03,34.09,25000.0,34.04,34.1,34.03,34.09,25000.0
2005-02-04 13:25:00,34.1,34.16,34.1,34.13,51100.0,34.1,34.16,34.1,34.13,51100.0
2005-02-04 13:30:00,34.13,34.13,34.1,34.1,116400.0,34.13,34.13,34.1,34.1,116400.0
2005-02-04 13:35:00,34.1,34.11,34.05,34.09,23500.0,34.1,34.11,34.05,34.09,23500.0
2005-02-04 13:40:00,34.09,34.12,34.09,34.11,23500.0,34.09,34.12,34.09,34.11,23500.0
2005-02-04 13:45:00,34.11,34.12,34.09,34.12,20800.0,34.11,34.12,34.09,34.12,20800.0
2005-02-04 13:50:00,34.12,34.12,34.03,34.05,55000.0,34.12,34.12,34.03,34.05,55000.0
2005-02-04 13:55:00,34.06,34.09,34.04,34.09,54700.0,34.06,34.09,34.04,34.09,54700.0
2005-02-04 14:00:00,34.09,34.1,34.08,34.09,53500.0,34.09,34.1,34.08,34.09,53500.0
2005-02-04 14:05:00,34.09,34.1,34.08,34.08,22600.0,34.09,34.1,34.08,34.08,22600.0
2005-02-04 14:10:00,34.08,34.09,34.05,34.06,33500.0,34.08,34.09,34.05,34.06,33500.0
2005-02-04 14:15:00,34.06,34.08,34.02,34.06,17500.0,34.06,34.08,34.02,34.06,17500.0
2005-02-04 14:20:00,34.06,34.07,34.03,34.04,55300.0,34.06,34.07,34.03,34.04,55300.0
2005-02-04 14:25:00,34.03,34.1,34.03,34.09,17600.0,34.03,34.1,34.03,34.09,17600.0
2005-02-04 14:30:00,34.09,34.09,34.07,34.09,16500.0,34.09,34.09,34.07,34.09,16500.0
2005-02-04 14:35:00,34.08,34.1,34.06,34.09,19200.0,34.08,34.1,34.06,34.09,19200.0
2005-02-04 14:40:00,34.09,34.1,34.05,34.08,25800.0,34.09,34.1,34.05,34.08,25800.0
2005-02-04 14:45:00,34.09,34.09,34.01,34.07,39900.0,34.09,34.09,34.01,34.07,39900.0
2005-02-04 14:50:00,34.05,34.07,34.01,34.06,17300.0,34.05,34.07,34.01,34.06,17300.0
2005-02-04 14:55:00,34.06,34.06,34.02,34.04,18500.0,34.06,34.06,34.02,34.04,18500.0
2005-02-04 15:00:00,34.03,34.08,34.03,34.06,100100.0,34.03,34.08,34.03,34.06,100100.0
2005-02-04 15:05:00,34.08,34.09,34.04,34.05,26700.0,34.08,34.09,34.04,34.05,26700.0
2005-02-04 15:10:00,34.06,34.07,34.05,34.06,57100.0,34.06,34.07,34.05,34.06,57100.0
2005-02-04 15:15:00,34.06,34.09,34.06,34.09,32400.0,34.06,34.09,34.06,34.09,32400.0
2005-02-04 15:20:00,34.09,34.1,34.07,34.08,19200.0,34.09,34.1,34.07,34.08,19200.0
2005-02-04 15:25:00,34.08,34.1,34.05,34.1,47600.0,34.08,34.1,34.05,34.1,47600.0
2005-02-04 15:30:00,34.09,34.15,34.07,34.15,72000.0,34.09,34.15,34.07,34.15,72000.0
2005-02-04 15:35:00,34.16,34.19,34.08,34.08,57300.0,34.16,34.19,34.08,34.08,57300.0
2005-02-04 15:40:00,34.08,34.16,34.08,34.16,97800.0,34.08,34.16,34.08,34.16,97800.0
2005-02-04 15:45:00,34.16,34.16,34.07,34.09,104200.0,34.16,34.16,34.07,34.09,104200.0
2005-02-04 15:50:00,34.09,34.14,34.09,34.13,103900.0,34.09,34.14,34.09,34.13,103900.0
2005-02-04 15:55:00,34.14,34.15,34.1,34.13,237000.0,34.14,34.15,34.1,34.13,237000.0
2005-02-07 09:30:00,34.19,34.19,34.1,34.1,94100.0,34.19,34.19,34.1,34.1,94100.0
2005-02-07 09:35:00,34.16,34.19,34.04,34.06,32900.0,34.16,34.19,34.04,34.06,32900.0
2005-02-07 09:40:00,34.06,34.1,34.05,34.06,23700.0,34.06,34.1,34.05,34.06,23700.0
2005-02-07 09:45:00,34.06,34.07,34.02,34.06,52800.0,34.06,34.07,34.02,34.06,52800.0
2005-02-07 09:50:00,34.07,34.07,33.93,33.94,79600.0,34.07,34.07,33.93,33.94,79600.0
2005-02-07 09:55:00,33.93,34.07,33.93,34.07,80900.0,33.93,34.07,33.93,34.07,80900.0
2005-02-07 10:00:00,34.07,34.09,33.99,34.03,65400.0,34.07,34.09,33.99,34.03,65400.0
2005-02-07 10:05:00,34.05,34.06,34.0,34.01,93600.0,34.05,34.06,34.0,34.01,93600.0
2005-02-07 10:10:00,34.01,34.01,33.96,33.97,32200.0,34.01,34.01,33.96,33.97,32200.0
2005-02-07 10:15:00,33.97,34.0,33.93,33.99,71800.0,33.97,34.0,33.93,33.99,71800.0
2005-02-07 10:20:00,33.99,34.01,33.97,34.01,53200.0,33.99,34.01,33.97,34.01,53200.0
2005-02-07 10:25:00,34.0,34.04,33.95,33.97,33300.0,34.0,34.04,33.95,33.97,33300.0
2005-02-07 10:30:00,33.98,33.99,33.94,33.94,19900.0,33.98,33.99,33.94,33.94,19900.0
2005-02-07 10:35:00,33.95,34.01,33.94,34.01,56500.0,33.95,34.01,33.94,34.01,56500.0
2005-02-07 10:40:00,34.0,34.04,34.0,34.0,50700.0,34.0,34.04,34.0,34.0,50700.0
2005-02-07 10:45:00,34.0,34.03,34.0,34.02,20500.0,34.0,34.03,34.0,34.02,20500.0
2005-02-07 10:50:00,34.03,34.05,34.01,34.02,21000.0,34.03,34.05,34.01,34.02,21000.0
2005-02-07 10:55:00,34.02,34.11,34.02,34.11,87200.0,34.02,34.11,34.02,34.11,87200.0
2005-02-07 11:00:00,34.11,34.13,34.09,34.13,57600.0,34.11,34.13,34.09,34.13,57600.0
2005-02-07 11:05:00,34.13,34.13,34.1,34.12,20100.0,34.13,34.13,34.1,34.12,20100.0
2005-02-07 11:10:00,34.12,34.12,34.09,34.12,42300.0,34.12,34.12,34.09,34.12,42300.0
2005-02-07 11:15:00,34.12,34.12,34.05,34.06,155500.0,34.12,34.12,34.05,34.06,155500.0
2005-02-07 11:20:00,34.06,34.06,34.01,34.01,63000.0,34.06,34.06,34.01,34.01,63000.0
2005-02-07 11:25:00,34.01,34.01,33.93,33.95,82500.0,34.01,34.01,33.93,33.95,82500.0
2005-02-07 11:30:00,33.95,34.01,33.94,34.0,25200.0,33.95,34.01,33.94,34.0,25200.0
2005-02-07 11:35:00,33.99,34.0,33.95,33.99,29100.0,33.99,34.0,33.95,33.99,29100.0
2005-02-07 11:40:00,34.0,34.0,33.97,33.99,22600.0,34.0,34.0,33.97,33.99,22600.0
2005-02-07 11:45:00,33.99,33.99,33.98,33.99,15800.0,33.99,33.99,33.98,33.99,15800.0
2005-02-07 11:50:00,33.99,34.0,33.98,34.0,11400.0,33.99,34.0,33.98,34.0,11400.0
2005-02-07 11:55:00,33.99,34.0,33.99,33.99,8700.0,33.99,34.0,33.99,33.99,8700.0
2005-02-07 12:00:00,33.99,33.99,33.94,33.99,34600.0,33.99,33.99,33.94,33.99,34600.0
2005-02-07 12:05:00,33.97,33.99,33.96,33.99,9100.0,33.97,33.99,33.96,33.99,9100.0
2005-02-07 12:10:00,34.0,34.0,33.98,33.98,12200.0,34.0,34.0,33.98,33.98,12200.0
2005-02-07 12:15:00,33.99,34.0,33.97,33.98,16700.0,33.99,34.0,33.97,33.98,16700.0
2005-02-07 12:20:00,33.97,33.98,33.94,33.98,20300.0,33.97,33.98,33.94,33.98,20300.0
2005-02-07 12:25:00,33.97,34.0,33.96,34.0,22800.0,33.97,34.0,33.96,34.0,22800.0
2005-02-07 12:30:00,34.0,34.02,34.0,34.02,45200.0,34.0,34.02,34.0,34.02,45200.0
2005-02-07 12:35:00,34.02,34.04,34.01,34.04,13100.0,34.02,34.04,34.01,34.04,13100.0
2005-02-07 12:40:00,34.04,34.04,34.01,34.01,15000.0,34.04,34.04,34.01,34.01,15000.0
2005-02-07 12:45:00,34.01,34.03,34.01,34.02,15200.0,34.01,34.03,34.01,34.02,15200.0
2005-02-07 12:50:00,34.01,34.03,33.97,34.01,23700.0,34.01,34.03,33.97,34.01,23700.0
2005-02-07 12:55:00,33.98,34.02,33.98,34.0,30600.0,33.98,34.02,33.98,34.0,30600.0
2005-02-07 13:00:00,33.99,34.0,33.96,33.97,18200.0,33.99,34.0,33.96,33.97,18200.0
2005-02-07 13:05:00,33.97,33.99,33.97,33.97,18700.0,33.97,33.99,33.97,33.97,18700.0
2005-02-07 13:10:00,33.97,33.97,33.88,33.89,53700.0,33.97,33.97,33.88,33.89,53700.0
2005-02-07 13:15:00,33.89,33.93,33.88,33.91,26100.0,33.89,33.93,33.88,33.91,26100.0
2005-02-07 13:20:00,33.91,33.92,33.89,33.91,27600.0,33.91,33.92,33.89,33.91,27600.0
2005-02-07 13:25:00,33.91,33.91,33.88,33.9,36800.0,33.91,33.91,33.88,33.9,36800.0
2005-02-07 13:30:00,33.9,33.92,33.89,33.91,56200.0,33.9,33.92,33.89,33.91,56200.0
2005-02-07 13:35:00,33.9,33.91,33.89,33.9,27000.0,33.9,33.91,33.89,33.9,27000.0
2005-02-07 13:40:00,33.91,33.91,33.9,33.9,15600.0,33.91,33.91,33.9,33.9,15600.0
2005-02-07 13:45:00,33.9,33.9,33.84,33.85,22800.0,33.9,33.9,33.84,33.85,22800.0
2005-02-07 13:50:00,33.86,33.87,33.85,33.87,37100.0,33.86,33.87,33.85,33.87,37100.0
2005-02-07 13:55:00,33.87,33.88,33.85,33.86,78200.0,33.87,33.88,33.85,33.86,78200.0
2005-02-07 14:00:00,33.86,33.87,33.85,33.86,15700.0,33.86,33.87,33.85,33.86,15700.0
2005-02-07 14:05:00,33.87,33.89,33.87,33.88,11500.0,33.87,33.89,33.87,33.88,11500.0
2005-02-07 14:10:00,33.89,33.91,33.88,33.9,23500.0,33.89,33.91,33.88,33.9,23500.0
2005-02-07 14:15:00,33.91,33.92,33.89,33.91,18700.0,33.91,33.92,33.89,33.91,18700.0
2005-02-07 14:20:00,33.91,33.93,33.91,33.93,21100.0,33.91,33.93,33.91,33.93,21100.0
2005-02-07 14:25:00,33.93,33.94,33.86,33.88,30300.0,33.93,33.94,33.86,33.88,30300.0
2005-02-07 14:30:00,33.88,33.88,33.82,33.84,66600.0,33.88,33.88,33.82,33.84,66600.0
2005-02-07 14:35:00,33.83,33.9,33.82,33.89,60400.0,33.83,33.9,33.82,33.89,60400.0
2005-02-07 14:40:00,33.89,33.92,33.89,33.9,44500.0,33.89,33.92,33.89,33.9,44500.0
2005-02-07 14:45:00,33.89,33.89,33.87,33.87,43200.0,33.89,33.89,33.87,33.87,43200.0
2005-02-07 14:50:00,33.87,33.93,33.87,33.91,84100.0,33.87,33.93,33.87,33.91,84100.0
2005-02-07 14:55:00,33.92,33.92,33.87,33.9,18900.0,33.92,33.92,33.87,33.9,18900.0
2005-02-07 15:00:00,33.9,33.94,33.86,33.94,24600.0,33.9,33.94,33.86,33.94,24600.0
2005-02-07 15:05:00,33.94,33.94,33.92,33.92,43400.0,33.94,33.94,33.92,33.92,43400.0
2005-02-07 15:10:00,33.92,33.93,33.91,33.91,25800.0,33.92,33.93,33.91,33.91,25800.0
2005-02-07 15:15:00,33.92,33.92,33.85,33.85,70300.0,33.92,33.92,33.85,33.85,70300.0
2005-02-07 15:20:00,33.85,33.87,33.84,33.86,55300.0,33.85,33.87,33.84,33.86,55300.0
2005-02-07 15:25:00,33.86,33.89,33.85,33.88,51000.0,33.86,33.89,33.85,33.88,51000.0
2005-02-07 15:30:00,33.85,33.89,33.85,33.88,49600.0,33.85,33.89,33.85,33.88,49600.0
2005-02-07 15:35:00,33.89,33.89,33.87,33.87,38900.0,33.89,33.89,33.87,33.87,38900.0
2005-02-07 15:40:00,33.88,33.89,33.85,33.87,32500.0,33.88,33.89,33.85,33.87,32500.0
2005-02-07 15:45:00,33.87,33.87,33.86,33.87,60000.0,33.87,33.87,33.86,33.87,60000.0
2005-02-07 15:50:00,33.86,33.92,33.86,33.89,67000.0,33.86,33.92,33.86,33.89,67000.0
2005-02-07 15:55:00,33.9,33.9,33.81,33.87,117400.0,33.9,33.9,33.81,33.87,117400.0
2005-02-08 09:30:00,33.8,33.84,33.78,33.81,67000.0,33.8,33.84,33.78,33.81,67000.0
2005-02-08 09:35:00,33.82,33.84,33.78,33.81,31200.0,33.82,33.84,33.78,33.81,31200.0
2005-02-08 09:40:00,33.8,33.82,33.77,33.8,20700.0,33.8,33.82,33.77,33.8,20700.0
2005-02-08 09:45:00,33.8,33.8,33.65,33.69,39700.0,33.8,33.8,33.65,33.69,39700.0
2005-02-08 09:50:00,33.65,33.69,33.55,33.6,44800.0,33.65,33.69,33.55,33.6,44800.0
2005-02-08 09:55:00,33.61,33.66,33.55,33.66,51300.0,33.61,33.66,33.55,33.66,51300.0
2005-02-08 10:00:00,33.66,33.66,33.57,33.6,44300.0,33.66,33.66,33.57,33.6,44300.0
2005-02-08 10:05:00,33.6,33.6,33.4,33.5,83400.0,33.6,33.6,33.4,33.5,83400.0
2005-02-08 10:10:00,33.5,33.59,33.43,33.58,95300.0,33.5,33.59,33.43,33.58,95300.0
2005-02-08 10:15:00,33.58,33.58,33.5,33.52,74900.0,33.58,33.58,33.5,33.52,74900.0
2005-02-08 10:20:00,33.51,33.52,33.47,33.5,36200.0,33.51,33.52,33.47,33.5,36200.0
2005-02-08 10:25:00,33.5,33.52,33.48,33.48,23300.0,33.5,33.52,33.48,33.48,23300.0
2005-02-08 10:30:00,33.51,33.52,33.4,33.48,78500.0,33.51,33.52,33.4,33.48,78500.0
2005-02-08 10:35:00,33.48,33.51,33.4,33.44,50900.0,33.48,33.51,33.4,33.44,50900.0
2005-02-08 10:40:00,33.43,33.48,33.43,33.46,31600.0,33.43,33.48,33.43,33.46,31600.0
2005-02-08 10:45:00,33.46,33.47,33.34,33.36,46400.0,33.46,33.47,33.34,33.36,46400.0
2005-02-08 10:50:00,33.36,33.36,33.22,33.32,69700.0,33.36,33.36,33.22,33.32,69700.0
2005-02-08 10:55:00,33.32,33.4,33.31,33.4,39800.0,33.32,33.4,33.31,33.4,39800.0
2005-02-08 11:00:00,33.4,33.42,33.39,33.41,30400.0,33.4,33.42,33.39,33.41,30400.0
2005-02-08 11:05:00,33.38,33.4,33.36,33.36,43100.0,33.38,33.4,33.36,33.36,43100.0
2005-02-08 11:10:00,33.36,33.37,33.32,33.34,39500.0,33.36,33.37,33.32,33.34,39500.0
2005-02-08 11:15:00,33.34,33.34,33.28,33.3,55200.0,33.34,33.34,33.28,33.3,55200.0
2005-02-08 11:20:00,33.3,33.31,33.21,33.26,138700.0,33.3,33.31,33.21,33.26,138700.0
2005-02-08 11:25:00,33.27,33.32,33.23,33.3,52600.0,33.27,33.32,33.23,33.3,52600.0
2005-02-08 11:30:00,33.3,33.32,33.24,33.29,55100.0,33.3,33.32,33.24,33.29,55100.0
2005-02-08 11:35:00,33.29,33.3,33.26,33.28,39100.0,33.29,33.3,33.26,33.28,39100.0
2005-02-08 11:40:00,33.3,33.36,33.3,33.36,55400.0,33.3,33.36,33.3,33.36,55400.0
2005-02-08 11:45:00,33.36,33.36,33.26,33.29,35000.0,33.36,33.36,33.26,33.29,35000.0
2005-02-08 11:50:00,33.26,33.26,33.05,33.09,128500.0,33.26,33.26,33.05,33.09,128500.0
2005-02-08 11:55:00,33.05,33.21,33.04,33.2,127000.0,33.05,33.21,33.04,33.2,127000.0
2005-02-08 12:00:00,33.2,33.21,33.15,33.16,65600.0,33.2,33.21,33.15,33.16,65600.0
2005-02-08 12:05:00,33.16,33.16,33.08,33.1,72700.0,33.16,33.16,33.08,33.1,72700.0
2005-02-08 12:10:00,33.12,33.15,33.05,33.06,39400.0,33.12,33.15,33.05,33.06,39400.0
2005-02-08 12:15:00,33.06,33.14,33.05,33.13,56600.0,33.06,33.14,33.05,33.13,56600.0
2005-02-08 12:20:00,33.14,33.22,33.13,33.22,71200.0,33.14,33.22,33.13,33.22,71200.0
2005-02-08 12:25:00,33.21,33.22,33.12,33.2,31200.0,33.21,33.22,33.12,33.2,31200.0
2005-02-08 12:30:00,33.19,33.21,33.17,33.21,13900.0,33.19,33.21,33.17,33.21,13900.0
2005-02-08 12:35:00,33.22,33.31,33.21,33.29,46300.0,33.22,33.31,33.21,33.29,46300.0
2005-02-08 12:40:00,33.28,33.3,33.25,33.29,100100.0,33.28,33.3,33.25,33.29,100100.0
2005-02-08 12:45:00,33.28,33.33,33.28,33.32,61700.0,33.28,33.33,33.28,33.32,61700.0
2005-02-08 12:50:00,33.32,33.32,33.25,33.25,27400.0,33.32,33.32,33.25,33.25,27400.0
2005-02-08 12:55:00,33.25,33.3,33.25,33.29,33900.0,33.25,33.3,33.25,33.29,33900.0
2005-02-08 13:00:00,33.3,33.3,33.24,33.28,17100.0,33.3,33.3,33.24,33.28,17100.0
2005-02-08 13:05:00,33.28,33.29,33.25,33.29,21300.0,33.28,33.29,33.25,33.29,21300.0
2005-02-08 13:10:00,33.28,33.29,33.26,33.29,29100.0,33.28,33.29,33.26,33.29,29100.0
2005-02-08 13:15:00,33.28,33.3,33.24,33.3,43400.0,33.28,33.3,33.24,33.3,43400.0
2005-02-08 13:20:00,33.3,33.31,33.28,33.29,64800.0,33.3,33.31,33.28,33.29,64800.0
2005-02-08 13:25:00,33.29,33.33,33.29,33.33,18900.0,33.29,33.33,33.29,33.33,18900.0
2005-02-08 13:30:00,33.32,33.33,33.24,33.33,21400.0,33.32,33.33,33.24,33.33,21400.0
2005-02-08 13:35:00,33.33,33.35,33.32,33.33,14200.0,33.33,33.35,33.32,33.33,14200.0
2005-02-08 13:40:00,33.33,33.36,33.33,33.34,37100.0,33.33,33.36,33.33,33.34,37100.0
2005-02-08 13:45:00,33.35,33.35,33.31,33.33,19200.0,33.35,33.35,33.31,33.33,19200.0
2005-02-08 13:50:00,33.33,33.33,33.26,33.29,44200.0,33.33,33.33,33.26,33.29,44200.0
2005-02-08 13:55:00,33.28,33.31,33.25,33.31,36500.0,33.28,33.31,33.25,33.31,36500.0
2005-02-08 14:00:00,33.31,33.32,33.27,33.27,28400.0,33.31,33.32,33.27,33.27,28400.0
2005-02-08 14:05:00,33.25,33.29,33.25,33.27,59100.0,33.25,33.29,33.25,33.27,59100.0
2005-02-08 14:10:00,33.28,33.31,33.27,33.29,33700.0,33.28,33.31,33.27,33.29,33700.0
2005-02-08 14:15:00,33.29,33.3,33.27,33.28,29400.0,33.29,33.3,33.27,33.28,29400.0
2005-02-08 14:20:00,33.29,33.29,33.24,33.26,32300.0,33.29,33.29,33.24,33.26,32300.0
2005-02-08 14:25:00,33.26,33.28,33.23,33.23,18900.0,33.26,33.28,33.23,33.23,18900.0
2005-02-08 14:30:00,33.23,33.23,33.15,33.21,159800.0,33.23,33.23,33.15,33.21,159800.0
2005-02-08 14:35:00,33.2,33.21,33.19,33.21,58100.0,33.2,33.21,33.19,33.21,58100.0
2005-02-08 14:40:00,33.22,33.27,33.22,33.27,39100.0,33.22,33.27,33.22,33.27,39100.0
2005-02-08 14:45:00,33.26,33.29,33.24,33.26,41500.0,33.26,33.29,33.24,33.26,41500.0
2005-02-08 14:50:00,33.26,33.28,33.25,33.26,25100.0,33.26,33.28,33.25,33.26,25100.0
2005-02-08 14:55:00,33.26,33.27,33.24,33.27,27700.0,33.26,33.27,33.24,33.27,27700.0
2005-02-08 15:00:00,33.27,33.28,33.22,33.25,37800.0,33.27,33.28,33.22,33.25,37800.0
2005-02-08 15:05:00,33.25,33.26,33.2,33.21,100900.0,33.25,33.26,33.2,33.21,100900.0
2005-02-08 15:10:00,33.21,33.26,33.21,33.24,77800.0,33.21,33.26,33.21,33.24,77800.0
2005-02-08 15:15:00,33.25,33.28,33.23,33.28,43800.0,33.25,33.28,33.23,33.28,43800.0
2005-02-08 15:20:00,33.28,33.29,33.27,33.28,41600.0,33.28,33.29,33.27,33.28,41600.0
2005-02-08 15:25:00,33.28,33.31,33.19,33.23,97600.0,33.28,33.31,33.19,33.23,97600.0
2005-02-08 15:30:00,33.23,33.25,33.19,33.25,94300.0,33.23,33.25,33.19,33.25,94300.0
2005-02-08 15:35:00,33.25,33.26,33.18,33.25,91700.0,33.25,33.26,33.18,33.25,91700.0
2005-02-08 15:40:00,33.25,33.26,33.14,33.2,115000.0,33.25,33.26,33.14,33.2,115000.0
2005-02-08 15:45:00,33.21,33.27,33.14,33.26,96200.0,33.21,33.27,33.14,33.26,96200.0
2005-02-08 15:50:00,33.27,33.28,33.24,33.25,93000.0,33.27,33.28,33.24,33.25,93000.0
2005-02-08 15:55:00,33.25,33.28,33.2,33.26,117000.0,33.25,33.28,33.2,33.26,117000.0
2005-02-09 09:30:00,33.4,33.4,33.25,33.27,80200.0,33.4,33.4,33.25,33.27,80200.0
2005-02-09 09:35:00,33.26,33.33,33.26,33.32,17100.0,33.26,33.33,33.26,33.32,17100.0
2005-02-09 09:40:00,33.32,33.32,33.2,33.3,20400.0,33.32,33.32,33.2,33.3,20400.0
2005-02-09 09:45:00,33.3,33.3,33.16,33.16,30800.0,33.3,33.3,33.16,33.16,30800.0
2005-02-09 09:50:00,33.15,33.16,33.05,33.11,79100.0,33.15,33.16,33.05,33.11,79100.0
2005-02-09 09:55:00,33.11,33.12,33.06,33.09,23500.0,33.11,33.12,33.06,33.09,23500.0
2005-02-09 10:00:00,33.03,33.08,32.9,33.03,119600.0,33.03,33.08,32.9,33.03,119600.0
2005-02-09 10:05:00,33.0,33.03,32.96,33.0,164200.0,33.0,33.03,32.96,33.0,164200.0
2005-02-09 10:10:00,33.0,33.0,32.88,32.9,71000.0,33.0,33.0,32.88,32.9,71000.0
2005-02-09 10:15:00,32.89,32.94,32.88,32.89,31600.0,32.89,32.94,32.88,32.89,31600.0
2005-02-09 10:20:00,32.89,32.91,32.87,32.91,59000.0,32.89,32.91,32.87,32.91,59000.0
2005-02-09 10:25:00,32.89,32.95,32.89,32.95,32700.0,32.89,32.95,32.89,32.95,32700.0
2005-02-09 10:30:00,32.94,32.95,32.87,32.92,31800.0,32.94,32.95,32.87,32.92,31800.0
2005-02-09 10:35:00,32.9,32.93,32.89,32.91,12400.0,32.9,32.93,32.89,32.91,12400.0
2005-02-09 10:40:00,32.91,32.96,32.91,32.93,52000.0,32.91,32.96,32.91,32.93,52000.0
2005-02-09 10:45:00,32.93,32.97,32.92,32.97,37600.0,32.93,32.97,32.92,32.97,37600.0
2005-02-09 10:50:00,32.96,32.98,32.91,32.91,55700.0,32.96,32.98,32.91,32.91,55700.0
2005-02-09 10:55:00,32.91,32.91,32.85,32.88,52900.0,32.91,32.91,32.85,32.88,52900.0
2005-02-09 11:00:00,32.88,32.88,32.85,32.86,14100.0,32.88,32.88,32.85,32.86,14100.0
2005-02-09 11:05:00,32.87,32.93,32.87,32.88,67200.0,32.87,32.93,32.87,32.88,67200.0
2005-02-09 11:10:00,32.88,32.9,32.87,32.89,38700.0,32.88,32.9,32.87,32.89,38700.0
2005-02-09 11:15:00,32.88,32.9,32.87,32.88,17800.0,32.88,32.9,32.87,32.88,17800.0
2005-02-09 11:20:00,32.87,32.88,32.86,32.87,36600.0,32.87,32.88,32.86,32.87,36600.0
2005-02-09 11:25:00,32.87,32.89,32.86,32.87,24200.0,32.87,32.89,32.86,32.87,24200.0
2005-02-09 11:30:00,32.87,32.88,32.82,32.84,23800.0,32.87,32.88,32.82,32.84,23800.0
2005-02-09 11:35:00,32.85,32.88,32.82,32.85,27500.0,32.85,32.88,32.82,32.85,27500.0
2005-02-09 11:40:00,32.85,32.87,32.83,32.85,35100.0,32.85,32.87,32.83,32.85,35100.0
2005-02-09 11:45:00,32.85,32.86,32.82,32.83,44700.0,32.85,32.86,32.82,32.83,44700.0
2005-02-09 11:50:00,32.84,32.84,32.82,32.84,22900.0,32.84,32.84,32.82,32.84,22900.0
2005-02-09 11:55:00,32.84,32.93,32.83,32.91,86700.0,32.84,32.93,32.83,32.91,86700.0
2005-02-09 12:00:00,32.9,32.92,32.87,32.9,142300.0,32.9,32.92,32.87,32.9,142300.0
2005-02-09 12:05:00,32.9,32.91,32.89,32.9,77900.0,32.9,32.91,32.89,32.9,77900.0
2005-02-09 12:10:00,32.9,32.91,32.83,32.86,50200.0,32.9,32.91,32.83,32.86,50200.0
2005-02-09 12:15:00,32.85,32.89,32.85,32.88,35100.0,32.85,32.89,32.85,32.88,35100.0
2005-02-09 12:20:00,32.88,32.88,32.85,32.86,42100.0,32.88,32.88,32.85,32.86,42100.0
2005-02-09 12:25:00,32.86,32.87,32.85,32.87,20800.0,32.86,32.87,32.85,32.87,20800.0
2005-02-09 12:30:00,32.87,32.87,32.86,32.87,23200.0,32.87,32.87,32.86,32.87,23200.0
2005-02-09 12:35:00,32.87,32.87,32.85,32.86,56200.0,32.87,32.87,32.85,32.86,56200.0
2005-02-09 12:40:00,32.86,32.87,32.85,32.85,70100.0,32.86,32.87,32.85,32.85,70100.0
2005-02-09 12:45:00,32.85,32.86,32.85,32.85,141900.0,32.85,32.86,32.85,32.85,141900.0
2005-02-09 12:50:00,32.85,32.87,32.85,32.86,30200.0,32.85,32.87,32.85,32.86,30200.0
2005-02-09 12:55:00,32.86,32.86,32.85,32.86,21000.0,32.86,32.86,32.85,32.86,21000.0
2005-02-09 13:00:00,32.86,32.86,32.77,32.84,29900.0,32.86,32.86,32.77,32.84,29900.0
2005-02-09 13:05:00,32.84,32.85,32.83,32.84,42300.0,32.84,32.85,32.83,32.84,42300.0
2005-02-09 13:10:00,32.84,32.84,32.82,32.83,38000.0,32.84,32.84,32.82,32.83,38000.0
2005-02-09 13:15:00,32.84,32.85,32.83,32.85,102600.0,32.84,32.85,32.83,32.85,102600.0
2005-02-09 13:20:00,32.85,32.88,32.84,32.88,23200.0,32.85,32.88,32.84,32.88,23200.0
2005-02-09 13:25:00,32.88,32.91,32.88,32.9,25100.0,32.88,32.91,32.88,32.9,25100.0
2005-02-09 13:30:00,32.9,32.95,32.89,32.95,44500.0,32.9,32.95,32.89,32.95,44500.0
2005-02-09 13:35:00,32.95,33.01,32.95,32.99,48400.0,32.95,33.01,32.95,32.99,48400.0
2005-02-09 13:40:00,32.98,32.98,32.94,32.96,49500.0,32.98,32.98,32.94,32.96,49500.0
2005-02-09 13:45:00,32.96,32.96,32.9,32.91,61800.0,32.96,32.96,32.9,32.91,61800.0
2005-02-09 13:50:00,32.9,32.91,32.85,32.85,66900.0,32.9,32.91,32.85,32.85,66900.0
2005-02-09 13:55:00,32.87,32.87,32.83,32.85,119500.0,32.87,32.87,32.83,32.85,119500.0
2005-02-09 14:00:00,32.85,32.86,32.82,32.84,27600.0,32.85,32.86,32.82,32.84,27600.0
2005-02-09 14:05:00,32.84,32.85,32.8,32.81,48600.0,32.84,32.85,32.8,32.81,48600.0
2005-02-09 14:10:00,32.82,32.83,32.8,32.8,43400.0,32.82,32.83,32.8,32.8,43400.0
2005-02-09 14:15:00,32.81,32.81,32.74,32.76,100200.0,32.81,32.81,32.74,32.76,100200.0
2005-02-09 14:20:00,32.76,32.78,32.75,32.77,28800.0,32.76,32.78,32.75,32.77,28800.0
2005-02-09 14:25:00,32.77,32.77,32.67,32.7,63000.0,32.77,32.77,32.67,32.7,63000.0
2005-02-09 14:30:00,32.7,32.71,32.7,32.71,40200.0,32.7,32.71,32.7,32.71,40200.0
2005-02-09 14:35:00,32.71,32.71,32.66,32.71,94200.0,32.71,32.71,32.66,32.71,94200.0
2005-02-09 14:40:00,32.71,32.71,32.68,32.7,46700.0,32.71,32.71,32.68,32.7,46700.0
2005-02-09 14:45:00,32.7,32.71,32.68,32.7,34000.0,32.7,32.71,32.68,32.7,34000.0
2005-02-09 14:50:00,32.7,32.71,32.67,32.67,27300.0,32.7,32.71,32.67,32.67,27300.0
2005-02-09 14:55:00,32.67,32.69,32.64,32.68,125700.0,32.67,32.69,32.64,32.68,125700.0
2005-02-09 15:00:00,32.67,32.68,32.66,32.67,29900.0,32.67,32.68,32.66,32.67,29900.0
2005-02-09 15:05:00,32.67,32.67,32.64,32.65,68800.0,32.67,32.67,32.64,32.65,68800.0
2005-02-09 15:10:00,32.65,32.65,32.6,32.62,62600.0,32.65,32.65,32.6,32.62,62600.0
2005-02-09 15:15:00,32.63,32.68,32.63,32.68,33000.0,32.63,32.68,32.63,32.68,33000.0
2005-02-09 15:20:00,32.69,32.72,32.68,32.72,57600.0,32.69,32.72,32.68,32.72,57600.0
2005-02-09 15:25:00,32.72,32.78,32.72,32.77,36800.0,32.72,32.78,32.72,32.77,36800.0
2005-02-09 15:30:00,32.78,32.78,32.69,32.72,54900.0,32.78,32.78,32.69,32.72,54900.0
2005-02-09 15:35:00,32.72,32.75,32.72,32.74,56700.0,32.72,32.75,32.72,32.74,56700.0
2005-02-09 15:40:00,32.74,32.75,32.6,32.63,70900.0,32.74,32.75,32.6,32.63,70900.0
2005-02-09 15:45:00,32.6,32.62,32.55,32.58,136400.0,32.6,32.62,32.55,32.58,136400.0
2005-02-09 15:50:00,32.59,32.74,32.56,32.7,121400.0,32.59,32.74,32.56,32.7,121400.0
2005-02-09 15:55:00,32.7,32.74,32.63,32.64,95000.0,32.7,32.74,32.63,32.64,95000.0
2005-02-10 09:30:00,32.89,32.97,32.8,32.93,71900.0,32.89,32.97,32.8,32.93,71900.0
2005-02-10 09:35:00,32.88,33.0,32.85,32.99,84800.0,32.88,33.0,32.85,32.99,84800.0
2005-02-10 09:40:00,32.99,33.03,32.94,32.95,73400.0,32.99,33.03,32.94,32.95,73400.0
2005-02-10 09:45:00,32.96,32.97,32.88,32.89,35500.0,32.96,32.97,32.88,32.89,35500.0
2005-02-10 09:50:00,32.88,32.93,32.88,32.9,51200.0,32.88,32.93,32.88,32.9,51200.0
2005-02-10 09:55:00,32.91,32.91,32.75,32.75,36800.0,32.91,32.91,32.75,32.75,36800.0
2005-02-10 10:00:00,32.75,32.83,32.73,32.74,104200.0,32.75,32.83,32.73,32.74,104200.0
2005-02-10 10:05:00,32.75,32.77,32.64,32.66,46800.0,32.75,32.77,32.64,32.66,46800.0
2005-02-10 10:10:00,32.7,32.7,32.57,32.57,31600.0,32.7,32.7,32.57,32.57,31600.0
2005-02-10 10:15:00,32.57,32.62,32.55,32.62,56800.0,32.57,32.62,32.55,32.62,56800.0
2005-02-10 10:20:00,32.6,32.63,32.58,32.6,23000.0,32.6,32.63,32.58,32.6,23000.0
2005-02-10 10:25:00,32.6,32.62,32.55,32.62,39300.0,32.6,32.62,32.55,32.62,39300.0
2005-02-10 10:30:00,32.62,32.64,32.59,32.6,27000.0,32.62,32.64,32.59,32.6,27000.0
2005-02-10 10:35:00,32.59,32.63,32.59,32.6,25200.0,32.59,32.63,32.59,32.6,25200.0
2005-02-10 10:40:00,32.6,32.61,32.56,32.57,40100.0,32.6,32.61,32.56,32.57,40100.0
2005-02-10 10:45:00,32.57,32.57,32.54,32.55,27800.0,32.57,32.57,32.54,32.55,27800.0
2005-02-10 10:50:00,32.55,32.55,32.48,32.49,38500.0,32.55,32.55,32.48,32.49,38500.0
2005-02-10 10:55:00,32.49,32.5,32.43,32.45,66700.0,32.49,32.5,32.43,32.45,66700.0
2005-02-10 11:00:00,32.45,32.48,32.41,32.41,28700.0,32.45,32.48,32.41,32.41,28700.0
2005-02-10 11:05:00,32.41,32.45,32.38,32.38,124700.0,32.41,32.45,32.38,32.38,124700.0
2005-02-10 11:10:00,32.39,32.39,32.35,32.35,38900.0,32.39,32.39,32.35,32.35,38900.0
2005-02-10 11:15:00,32.35,32.35,32.3,32.3,31200.0,32.35,32.35,32.3,32.3,31200.0
2005-02-10 11:20:00,32.29,32.34,32.24,32.26,240300.0,32.29,32.34,32.24,32.26,240300.0
2005-02-10 11:25:00,32.26,32.46,32.26,32.45,79800.0,32.26,32.46,32.26,32.45,79800.0
2005-02-10 11:30:00,32.45,32.46,32.4,32.45,26800.0,32.45,32.46,32.4,32.45,26800.0
2005-02-10 11:35:00,32.45,32.45,32.42,32.44,11200.0,32.45,32.45,32.42,32.44,11200.0
2005-02-10 11:40:00,32.43,32.44,32.37,32.37,19200.0,32.43,32.44,32.37,32.37,19200.0
2005-02-10 11:45:00,32.45,32.47,32.39,32.44,68500.0,32.45,32.47,32.39,32.44,68500.0
2005-02-10 11:50:00,32.44,32.44,32.38,32.39,36900.0,32.44,32.44,32.38,32.39,36900.0
2005-02-10 11:55:00,32.39,32.43,32.38,32.38,11300.0,32.39,32.43,32.38,32.38,11300.0
2005-02-10 12:00:00,32.38,32.39,32.37,32.39,13000.0,32.38,32.39,32.37,32.39,13000.0
2005-02-10 12:05:00,32.39,32.39,32.35,32.37,13900.0,32.39,32.39,32.35,32.37,13900.0
2005-02-10 12:10:00,32.37,32.41,32.36,32.41,21200.0,32.37,32.41,32.36,32.41,21200.0
2005-02-10 12:15:00,32.41,32.44,32.41,32.44,11600.0,32.41,32.44,32.41,32.44,11600.0
2005-02-10 12:20:00,32.44,32.53,32.43,32.49,14300.0,32.44,32.53,32.43,32.49,14300.0
2005-02-10 12:25:00,32.48,32.49,32.45,32.48,23000.0,32.48,32.49,32.45,32.48,23000.0
2005-02-10 12:30:00,32.48,32.5,32.48,32.49,15100.0,32.48,32.5,32.48,32.49,15100.0
2005-02-10 12:35:00,32.49,32.5,32.41,32.43,31400.0,32.49,32.5,32.41,32.43,31400.0
2005-02-10 12:40:00,32.43,32.43,32.4,32.43,26700.0,32.43,32.43,32.4,32.43,26700.0
2005-02-10 12:45:00,32.43,32.47,32.42,32.45,30100.0,32.43,32.47,32.42,32.45,30100.0
2005-02-10 12:50:00,32.45,32.48,32.43,32.47,14400.0,32.45,32.48,32.43,32.47,14400.0
2005-02-10 12:55:00,32.48,32.48,32.41,32.48,17000.0,32.48,32.48,32.41,32.48,17000.0
2005-02-10 13:00:00,32.48,32.49,32.45,32.49,11500.0,32.48,32.49,32.45,32.49,11500.0
2005-02-10 13:05:00,32.48,32.52,32.47,32.51,22700.0,32.48,32.52,32.47,32.51,22700.0
2005-02-10 13:10:00,32.51,32.52,32.48,32.5,13600.0,32.51,32.52,32.48,32.5,13600.0
2005-02-10 13:15:00,32.51,32.53,32.5,32.5,11300.0,32.51,32.53,32.5,32.5,11300.0
2005-02-10 13:20:00,32.5,32.5,32.46,32.49,12900.0,32.5,32.5,32.46,32.49,12900.0
2005-02-10 13:25:00,32.49,32.6,32.47,32.59,36500.0,32.49,32.6,32.47,32.59,36500.0
2005-02-10 13:30:00,32.6,32.63,32.58,32.61,24900.0,32.6,32.63,32.58,32.61,24900.0
2005-02-10 13:35:00,32.63,32.63,32.6,32.61,21900.0,32.63,32.63,32.6,32.61,21900.0
2005-02-10 13:40:00,32.6,32.61,32.57,32.59,9200.0,32.6,32.61,32.57,32.59,9200.0
2005-02-10 13:45:00,32.6,32.63,32.59,32.61,19600.0,32.6,32.63,32.59,32.61,19600.0
2005-02-10 13:50:00,32.62,32.64,32.62,32.63,9400.0,32.62,32.64,32.62,32.63,9400.0
2005-02-10 13:55:00,32.63,32.65,32.61,32.65,7900.0,32.63,32.65,32.61,32.65,7900.0
2005-02-10 14:00:00,32.65,32.7,32.65,32.67,14300.0,32.65,32.7,32.65,32.67,14300.0
2005-02-10 14:05:00,32.67,32.7,32.67,32.68,26300.0,32.67,32.7,32.67,32.68,26300.0
2005-02-10 14:10:00,32.68,32.69,32.67,32.67,19700.0,32.68,32.69,32.67,32.67,19700.0
2005-02-10 14:15:00,32.67,32.7,32.64,32.66,11300.0,32.67,32.7,32.64,32.66,11300.0
2005-02-10 14:20:00,32.66,32.71,32.64,32.69,31500.0,32.66,32.71,32.64,32.69,31500.0
2005-02-10 14:25:00,32.68,32.68,32.63,32.66,12500.0,32.68,32.68,32.63,32.66,12500.0
2005-02-10 14:30:00,32.65,32.73,32.65,32.72,30300.0,32.65,32.73,32.65,32.72,30300.0
2005-02-10 14:35:00,32.72,32.74,32.7,32.7,36000.0,32.72,32.74,32.7,32.7,36000.0
2005-02-10 14:40:00,32.69,32.73,32.69,32.69,179400.0,32.69,32.73,32.69,32.69,179400.0
2005-02-10 14:45:00,32.7,32.75,32.7,32.75,31600.0,32.7,32.75,32.7,32.75,31600.0
2005-02-10 14:50:00,32.75,32.77,32.71,32.71,84900.0,32.75,32.77,32.71,32.71,84900.0
2005-02-10 14:55:00,32.7,32.72,32.69,32.71,35700.0,32.7,32.72,32.69,32.71,35700.0
2005-02-10 15:00:00,32.7,32.73,32.7,32.72,20200.0,32.7,32.73,32.7,32.72,20200.0
2005-02-10 15:05:00,32.72,32.73,32.7,32.72,27900.0,32.72,32.73,32.7,32.72,27900.0
2005-02-10 15:10:00,32.72,32.73,32.69,32.7,58800.0,32.72,32.73,32.69,32.7,58800.0
2005-02-10 15:15:00,32.7,32.71,32.69,32.71,111500.0,32.7,32.71,32.69,32.71,111500.0
2005-02-10 15:20:00,32.71,32.72,32.69,32.71,25300.0,32.71,32.72,32.69,32.71,25300.0
2005-02-10 15:25:00,32.71,32.71,32.67,32.69,47000.0,32.71,32.71,32.67,32.69,47000.0
2005-02-10 15:30:00,32.68,32.68,32.64,32.67,46200.0,32.68,32.68,32.64,32.67,46200.0
2005-02-10 15:35:00,32.67,32.68,32.64,32.66,25300.0,32.67,32.68,32.64,32.66,25300.0
2005-02-10 15:40:00,32.64,32.64,32.59,32.59,45100.0,32.64,32.64,32.59,32.59,45100.0
2005-02-10 15:45:00,32.59,32.61,32.58,32.59,37900.0,32.59,32.61,32.58,32.59,37900.0
2005-02-10 15:50:00,32.6,32.67,32.6,32.64,47200.0,32.6,32.67,32.6,32.64,47200.0
2005-02-10 15:55:00,32.65,32.66,32.59,32.64,134900.0,32.65,32.66,32.59,32.64,134900.0
2005-02-11 09:30:00,32.72,32.95,32.7,32.95,59100.0,32.72,32.95,32.7,32.95,59100.0
2005-02-11 09:35:00,32.95,32.95,32.75,32.78,22700.0,32.95,32.95,32.75,32.78,22700.0
2005-02-11 09:40:00,32.78,32.79,32.64,32.65,22500.0,32.78,32.79,32.64,32.65,22500.0
2005-02-11 09:45:00,32.65,32.74,32.63,32.73,66500.0,32.65,32.74,32.63,32.73,66500.0
2005-02-11 09:50:00,32.74,32.82,32.74,32.79,133100.0,32.74,32.82,32.74,32.79,133100.0
2005-02-11 09:55:00,32.8,32.81,32.72,32.72,31000.0,32.8,32.81,32.72,32.72,31000.0
2005-02-11 10:00:00,32.74,32.8,32.73,32.73,22400.0,32.74,32.8,32.73,32.73,22400.0
2005-02-11 10:05:00,32.73,32.76,32.72,32.76,24900.0,32.73,32.76,32.72,32.76,24900.0
2005-02-11 10:10:00,32.78,32.78,32.72,32.73,35600.0,32.78,32.78,32.72,32.73,35600.0
2005-02-11 10:15:00,32.73,32.78,32.72,32.72,12700.0,32.73,32.78,32.72,32.72,12700.0
2005-02-11 10:20:00,32.72,32.77,32.72,32.77,15900.0,32.72,32.77,32.72,32.77,15900.0
2005-02-11 10:25:00,32.77,32.78,32.74,32.76,18400.0,32.77,32.78,32.74,32.76,18400.0
2005-02-11 10:30:00,32.76,32.79,32.72,32.78,11700.0,32.76,32.79,32.72,32.78,11700.0
2005-02-11 10:35:00,32.77,32.78,32.71,32.71,27200.0,32.77,32.78,32.71,32.71,27200.0
2005-02-11 10:40:00,32.72,32.79,32.71,32.75,13900.0,32.72,32.79,32.71,32.75,13900.0
2005-02-11 10:45:00,32.76,32.85,32.74,32.81,29400.0,32.76,32.85,32.74,32.81,29400.0
2005-02-11 10:50:00,32.79,32.82,32.75,32.75,14600.0,32.79,32.82,32.75,32.75,14600.0
2005-02-11 10:55:00,32.76,32.8,32.75,32.76,17100.0,32.76,32.8,32.75,32.76,17100.0
2005-02-11 11:00:00,32.76,32.85,32.76,32.84,52900.0,32.76,32.85,32.76,32.84,52900.0
2005-02-11 11:05:00,32.85,32.94,32.85,32.92,26400.0,32.85,32.94,32.85,32.92,26400.0
2005-02-11 11:10:00,32.93,32.98,32.92,32.96,39300.0,32.93,32.98,32.92,32.96,39300.0
2005-02-11 11:15:00,32.98,33.0,32.93,32.93,22200.0,32.98,33.0,32.93,32.93,22200.0
2005-02-11 11:20:00,32.95,32.99,32.94,32.97,24200.0,32.95,32.99,32.94,32.97,24200.0
2005-02-11 11:25:00,32.98,33.12,32.98,33.11,97000.0,32.98,33.12,32.98,33.11,97000.0
2005-02-11 11:30:00,33.1,33.15,33.03,33.05,54200.0,33.1,33.15,33.03,33.05,54200.0
2005-02-11 11:35:00,33.05,33.06,33.0,33.05,53200.0,33.05,33.06,33.0,33.05,53200.0
2005-02-11 11:40:00,33.05,33.1,33.04,33.1,25900.0,33.05,33.1,33.04,33.1,25900.0
2005-02-11 11:45:00,33.1,33.12,33.08,33.1,22600.0,33.1,33.12,33.08,33.1,22600.0
2005-02-11 11:50:00,33.09,33.09,33.0,33.02,26800.0,33.09,33.09,33.0,33.02,26800.0
2005-02-11 11:55:00,33.04,33.07,33.0,33.01,22500.0,33.04,33.07,33.0,33.01,22500.0
2005-02-11 12:00:00,33.01,33.08,32.99,33.08,46400.0,33.01,33.08,32.99,33.08,46400.0
2005-02-11 12:05:00,33.08,33.09,33.05,33.08,58900.0,33.08,33.09,33.05,33.08,58900.0
2005-02-11 12:10:00,33.09,33.11,33.06,33.09,35700.0,33.09,33.11,33.06,33.09,35700.0
2005-02-11 12:15:00,33.07,33.08,33.03,33.05,58400.0,33.07,33.08,33.03,33.05,58400.0
2005-02-11 12:20:00,33.05,33.07,33.05,33.05,51900.0,33.05,33.07,33.05,33.05,51900.0
2005-02-11 12:25:00,33.06,33.1,33.05,33.05,15200.0,33.06,33.1,33.05,33.05,15200.0
2005-02-11 12:30:00,33.04,33.07,33.03,33.04,11100.0,33.04,33.07,33.03,33.04,11100.0
2005-02-11 12:35:00,33.04,33.08,33.02,33.04,22400.0,33.04,33.08,33.02,33.04,22400.0
2005-02-11 12:40:00,33.03,33.07,33.03,33.05,6400.0,33.03,33.07,33.03,33.05,6400.0
2005-02-11 12:45:00,33.05,33.06,33.02,33.03,9300.0,33.05,33.06,33.02,33.03,9300.0
2005-02-11 12:50:00,33.03,33.05,33.02,33.04,5000.0,33.03,33.05,33.02,33.04,5000.0
2005-02-11 12:55:00,33.04,33.06,33.04,33.06,10800.0,33.04,33.06,33.04,33.06,10800.0
2005-02-11 13:00:00,33.05,33.06,33.03,33.05,9800.0,33.05,33.06,33.03,33.05,9800.0
2005-02-11 13:05:00,33.04,33.07,32.99,33.02,52700.0,33.04,33.07,32.99,33.02,52700.0
2005-02-11 13:10:00,33.02,33.02,32.92,32.93,31500.0,33.02,33.02,32.92,32.93,31500.0
2005-02-11 13:15:00,32.94,32.96,32.91,32.91,10700.0,32.94,32.96,32.91,32.91,10700.0
2005-02-11 13:20:00,32.94,33.0,32.93,33.0,12400.0,32.94,33.0,32.93,33.0,12400.0
2005-02-11 13:25:00,33.0,33.03,32.97,32.98,24200.0,33.0,33.03,32.97,32.98,24200.0
2005-02-11 13:30:00,32.98,33.04,32.98,33.03,8100.0,32.98,33.04,32.98,33.03,8100.0
2005-02-11 13:35:00,33.03,33.04,32.96,33.03,17800.0,33.03,33.04,32.96,33.03,17800.0
2005-02-11 13:40:00,33.03,33.04,32.98,32.99,10600.0,33.03,33.04,32.98,32.99,10600.0
2005-02-11 13:45:00,33.01,33.05,33.01,33.05,28600.0,33.01,33.05,33.01,33.05,28600.0
2005-02-11 13:50:00,33.05,33.06,33.04,33.05,15400.0,33.05,33.06,33.04,33.05,15400.0
2005-02-11 13:55:00,33.05,33.07,33.04,33.04,21200.0,33.05,33.07,33.04,33.04,21200.0
2005-02-11 14:00:00,33.04,33.07,33.01,33.03,15400.0,33.04,33.07,33.01,33.03,15400.0
2005-02-11 14:05:00,33.04,33.04,33.0,33.0,10600.0,33.04,33.04,33.0,33.0,10600.0
2005-02-11 14:10:00,33.02,33.06,33.01,33.02,13700.0,33.02,33.06,33.01,33.02,13700.0
2005-02-11 14:15:00,33.02,33.03,33.01,33.03,6500.0,33.02,33.03,33.01,33.03,6500.0
2005-02-11 14:20:00,33.03,33.04,33.0,33.01,22400.0,33.03,33.04,33.0,33.01,22400.0
2005-02-11 14:25:00,33.0,33.01,32.98,33.01,9900.0,33.0,33.01,32.98,33.01,9900.0
2005-02-11 14:30:00,33.01,33.02,32.99,33.02,17900.0,33.01,33.02,32.99,33.02,17900.0
2005-02-11 14:35:00,33.02,33.04,33.0,33.01,26300.0,33.02,33.04,33.0,33.01,26300.0
2005-02-11 14:40:00,33.01,33.02,33.0,33.01,24700.0,33.01,33.02,33.0,33.01,24700.0
2005-02-11 14:45:00,33.01,33.02,32.99,32.99,20300.0,33.01,33.02,32.99,32.99,20300.0
2005-02-11 14:50:00,33.0,33.01,32.99,33.0,21000.0,33.0,33.01,32.99,33.0,21000.0
2005-02-11 14:55:00,33.01,33.03,33.01,33.02,17500.0,33.01,33.03,33.01,33.02,17500.0
2005-02-11 15:00:00,33.03,33.04,33.02,33.04,62600.0,33.03,33.04,33.02,33.04,62600.0
2005-02-11 15:05:00,33.03,33.05,33.03,33.05,24500.0,33.03,33.05,33.03,33.05,24500.0
2005-02-11 15:10:00,33.05,33.1,33.05,33.09,27700.0,33.05,33.1,33.05,33.09,27700.0
2005-02-11 15:15:00,33.09,33.1,33.05,33.05,22600.0,33.09,33.1,33.05,33.05,22600.0
2005-02-11 15:20:00,33.06,33.07,33.03,33.07,47300.0,33.06,33.07,33.03,33.07,47300.0
2005-02-11 15:25:00,33.07,33.1,33.06,33.08,35100.0,33.07,33.1,33.06,33.08,35100.0
2005-02-11 15:30:00,33.08,33.08,33.02,33.03,57400.0,33.08,33.08,33.02,33.03,57400.0
2005-02-11 15:35:00,33.03,33.04,32.98,33.01,36700.0,33.03,33.04,32.98,33.01,36700.0
2005-02-11 15:40:00,33.0,33.01,32.97,32.98,44000.0,33.0,33.01,32.97,32.98,44000.0
2005-02-11 15:45:00,32.98,33.04,32.98,33.02,32900.0,32.98,33.04,32.98,33.02,32900.0
2005-02-11 15:50:00,33.02,33.07,33.02,33.07,51400.0,33.02,33.07,33.02,33.07,51400.0
2005-02-11 15:55:00,33.06,33.09,33.01,33.01,58000.0,33.06,33.09,33.01,33.01,58000.0
2005-02-14 09:30:00,33.15,33.23,33.06,33.13,72900.0,33.15,33.23,33.06,33.13,72900.0
2005-02-14 09:35:00,33.1,33.13,33.06,33.06,29500.0,33.1,33.13,33.06,33.06,29500.0
2005-02-14 09:40:00,33.07,33.1,33.01,33.03,34500.0,33.07,33.1,33.01,33.03,34500.0
2005-02-14 09:45:00,33.03,33.06,32.99,33.06,22700.0,33.03,33.06,32.99,33.06,22700.0
2005-02-14 09:50:00,33.05,33.05,32.95,32.98,17400.0,33.05,33.05,32.95,32.98,17400.0
2005-02-14 09:55:00,33.08,33.08,32.96,32.96,31800.0,33.08,33.08,32.96,32.96,31800.0
2005-02-14 10:00:00,32.98,33.03,32.96,32.96,43100.0,32.98,33.03,32.96,32.96,43100.0
2005-02-14 10:05:00,32.97,32.97,32.92,32.92,28800.0,32.97,32.97,32.92,32.92,28800.0
2005-02-14 10:10:00,32.91,32.92,32.84,32.86,23500.0,32.91,32.92,32.84,32.86,23500.0
2005-02-14 10:15:00,32.86,32.92,32.83,32.92,26300.0,32.86,32.92,32.83,32.92,26300.0
2005-02-14 10:20:00,32.91,32.97,32.91,32.97,17700.0,32.91,32.97,32.91,32.97,17700.0
2005-02-14 10:25:00,32.97,33.0,32.97,32.97,22500.0,32.97,33.0,32.97,32.97,22500.0
2005-02-14 10:30:00,32.96,33.01,32.96,33.0,21400.0,32.96,33.01,32.96,33.0,21400.0
2005-02-14 10:35:00,33.02,33.02,32.98,33.0,22600.0,33.02,33.02,32.98,33.0,22600.0
2005-02-14 10:40:00,33.0,33.01,32.96,32.97,26500.0,33.0,33.01,32.96,32.97,26500.0
2005-02-14 10:45:00,32.95,32.95,32.92,32.94,10900.0,32.95,32.95,32.92,32.94,10900.0
2005-02-14 10:50:00,32.95,32.98,32.95,32.95,16000.0,32.95,32.98,32.95,32.95,16000.0
2005-02-14 10:55:00,32.95,32.95,32.91,32.92,31300.0,32.95,32.95,32.91,32.92,31300.0
2005-02-14 11:00:00,32.93,32.95,32.9,32.92,22200.0,32.93,32.95,32.9,32.92,22200.0
2005-02-14 11:05:00,32.91,32.91,32.81,32.85,30000.0,32.91,32.91,32.81,32.85,30000.0
2005-02-14 11:10:00,32.85,32.9,32.85,32.9,11400.0,32.85,32.9,32.85,32.9,11400.0
2005-02-14 11:15:00,32.9,32.94,32.89,32.94,39900.0,32.9,32.94,32.89,32.94,39900.0
2005-02-14 11:20:00,32.96,32.96,32.87,32.89,32700.0,32.96,32.96,32.87,32.89,32700.0
2005-02-14 11:25:00,32.88,32.9,32.87,32.88,10200.0,32.88,32.9,32.87,32.88,10200.0
2005-02-14 11:30:00,32.88,32.89,32.86,32.88,11000.0,32.88,32.89,32.86,32.88,11000.0
2005-02-14 11:35:00,32.88,32.94,32.88,32.91,19600.0,32.88,32.94,32.88,32.91,19600.0
2005-02-14 11:40:00,32.91,32.95,32.91,32.95,9100.0,32.91,32.95,32.91,32.95,9100.0
2005-02-14 11:45:00,32.95,32.96,32.95,32.95,6700.0,32.95,32.96,32.95,32.95,6700.0
2005-02-14 11:50:00,32.96,32.96,32.93,32.95,9000.0,32.96,32.96,32.93,32.95,9000.0
2005-02-14 11:55:00,32.95,32.95,32.93,32.94,31200.0,32.95,32.95,32.93,32.94,31200.0
2005-02-14 12:00:00,32.94,32.94,32.89,32.9,17800.0,32.94,32.94,32.89,32.9,17800.0
2005-02-14 12:05:00,32.89,32.9,32.88,32.9,19000.0,32.89,32.9,32.88,32.9,19000.0
2005-02-14 12:10:00,32.89,32.89,32.88,32.89,4300.0,32.89,32.89,32.88,32.89,4300.0
2005-02-14 12:15:00,32.88,32.91,32.88,32.9,12300.0,32.88,32.91,32.88,32.9,12300.0
2005-02-14 12:20:00,32.89,32.92,32.86,32.89,12600.0,32.89,32.92,32.86,32.89,12600.0
2005-02-14 12:25:00,32.9,32.92,32.89,32.89,7800.0,32.9,32.92,32.89,32.89,7800.0
2005-02-14 12:30:00,32.9,32.91,32.89,32.9,4500.0,32.9,32.91,32.89,32.9,4500.0
2005-02-14 12:35:00,32.89,32.9,32.88,32.89,9900.0,32.89,32.9,32.88,32.89,9900.0
2005-02-14 12:40:00,32.88,32.93,32.88,32.93,12700.0,32.88,32.93,32.88,32.93,12700.0
2005-02-14 12:45:00,32.94,32.96,32.92,32.96,15000.0,32.94,32.96,32.92,32.96,15000.0
2005-02-14 12:50:00,32.96,32.97,32.94,32.94,9000.0,32.96,32.97,32.94,32.94,9000.0
2005-02-14 12:55:00,32.96,32.96,32.92,32.95,18200.0,32.96,32.96,32.92,32.95,18200.0
2005-02-14 13:00:00,32.95,32.97,32.95,32.96,22800.0,32.95,32.97,32.95,32.96,22800.0
2005-02-14 13:05:00,32.97,32.97,32.95,32.95,16900.0,32.97,32.97,32.95,32.95,16900.0
2005-02-14 13:10:00,32.95,32.96,32.91,32.94,6100.0,32.95,32.96,32.91,32.94,6100.0
2005-02-14 13:15:00,32.94,32.94,32.92,32.93,8700.0,32.94,32.94,32.92,32.93,8700.0
2005-02-14 13:20:00,32.93,32.96,32.92,32.96,23100.0,32.93,32.96,32.92,32.96,23100.0
2005-02-14 13:25:00,32.95,32.97,32.95,32.95,6900.0,32.95,32.97,32.95,32.95,6900.0
2005-02-14 13:30:00,32.95,32.96,32.92,32.92,11600.0,32.95,32.96,32.92,32.92,11600.0
2005-02-14 13:35:00,32.92,32.95,32.92,32.94,8900.0,32.92,32.95,32.92,32.94,8900.0
2005-02-14 13:40:00,32.93,32.94,32.92,32.94,10600.0,32.93,32.94,32.92,32.94,10600.0
2005-02-14 13:45:00,32.94,32.97,32.93,32.96,6200.0,32.94,32.97,32.93,32.96,6200.0
2005-02-14 13:50:00,32.98,33.0,32.97,32.99,6100.0,32.98,33.0,32.97,32.99,6100.0
2005-02-14 13:55:00,32.99,32.99,32.94,32.95,10300.0,32.99,32.99,32.94,32.95,10300.0
2005-02-14 14:00:00,32.93,32.94,32.91,32.92,6600.0,32.93,32.94,32.91,32.92,6600.0
2005-02-14 14:05:00,32.93,32.94,32.92,32.94,9300.0,32.93,32.94,32.92,32.94,9300.0
2005-02-14 14:10:00,32.92,32.95,32.92,32.95,6800.0,32.92,32.95,32.92,32.95,6800.0
2005-02-14 14:15:00,32.95,32.95,32.91,32.92,7400.0,32.95,32.95,32.91,32.92,7400.0
2005-02-14 14:20:00,32.92,32.93,32.88,32.89,330000.0,32.92,32.93,32.88,32.89,330000.0
2005-02-14 14:25:00,32.89,32.93,32.88,32.93,55200.0,32.89,32.93,32.88,32.93,55200.0
2005-02-14 14:30:00,32.93,32.95,32.92,32.94,19100.0,32.93,32.95,32.92,32.94,19100.0
2005-02-14 14:35:00,32.94,32.98,32.94,32.96,17600.0,32.94,32.98,32.94,32.96,17600.0
2005-02-14 14:40:00,32.96,32.99,32.94,32.99,20100.0,32.96,32.99,32.94,32.99,20100.0
2005-02-14 14:45:00,33.0,33.0,32.96,32.96,5800.0,33.0,33.0,32.96,32.96,5800.0
2005-02-14 14:50:00,32.96,32.99,32.96,32.98,15100.0,32.96,32.99,32.96,32.98,15100.0
2005-02-14 14:55:00,32.99,33.0,32.97,32.99,10300.0,32.99,33.0,32.97,32.99,10300.0
2005-02-14 15:00:00,32.98,32.98,32.95,32.95,31300.0,32.98,32.98,32.95,32.95,31300.0
2005-02-14 15:05:00,32.95,32.95,32.9,32.9,32200.0,32.95,32.95,32.9,32.9,32200.0
2005-02-14 15:10:00,32.9,32.95,32.88,32.95,27600.0,32.9,32.95,32.88,32.95,27600.0
2005-02-14 15:15:00,32.95,32.96,32.93,32.93,31800.0,32.95,32.96,32.93,32.93,31800.0
2005-02-14 15:20:00,32.93,32.93,32.88,32.9,27300.0,32.93,32.93,32.88,32.9,27300.0
2005-02-14 15:25:00,32.9,32.91,32.89,32.9,25200.0,32.9,32.91,32.89,32.9,25200.0
2005-02-14 15:30:00,32.9,32.91,32.88,32.9,43800.0,32.9,32.91,32.88,32.9,43800.0
2005-02-14 15:35:00,32.9,32.91,32.88,32.9,23000.0,32.9,32.91,32.88,32.9,23000.0
2005-02-14 15:40:00,32.9,32.93,32.89,32.92,23100.0,32.9,32.93,32.89,32.92,23100.0
2005-02-14 15:45:00,32.92,32.95,32.9,32.95,43500.0,32.92,32.95,32.9,32.95,43500.0
2005-02-14 15:50:00,32.96,32.97,32.93,32.94,59000.0,32.96,32.97,32.93,32.94,59000.0
2005-02-14 15:55:00,32.94,32.95,32.92,32.93,49800.0,32.94,32.95,32.92,32.93,49800.0
2005-02-15 09:30:00,32.94,33.0,32.9,32.92,39500.0,32.94,33.0,32.9,32.92,39500.0
2005-02-15 09:35:00,32.92,32.98,32.86,32.9,32000.0,32.92,32.98,32.86,32.9,32000.0
2005-02-15 09:40:00,32.92,32.92,32.84,32.85,17300.0,32.92,32.92,32.84,32.85,17300.0
2005-02-15 09:45:00,32.84,32.84,32.82,32.82,21700.0,32.84,32.84,32.82,32.82,21700.0
2005-02-15 09:50:00,32.83,32.92,32.82,32.85,19900.0,32.83,32.92,32.82,32.85,19900.0
2005-02-15 09:55:00,32.87,32.94,32.85,32.9,30900.0,32.87,32.94,32.85,32.9,30900.0
2005-02-15 10:00:00,32.88,32.88,32.75,32.76,41000.0,32.88,32.88,32.75,32.76,41000.0
2005-02-15 10:05:00,32.76,32.86,32.75,32.83,36100.0,32.76,32.86,32.75,32.83,36100.0
2005-02-15 10:10:00,32.83,32.94,32.83,32.88,76500.0,32.83,32.94,32.83,32.88,76500.0
2005-02-15 10:15:00,32.88,32.9,32.85,32.89,25500.0,32.88,32.9,32.85,32.89,25500.0
2005-02-15 10:20:00,32.91,32.93,32.85,32.87,17100.0,32.91,32.93,32.85,32.87,17100.0
2005-02-15 10:25:00,32.87,32.98,32.87,32.92,35400.0,32.87,32.98,32.87,32.92,35400.0
2005-02-15 10:30:00,32.93,32.95,32.93,32.95,36000.0,32.93,32.95,32.93,32.95,36000.0
2005-02-15 10:35:00,32.94,32.98,32.93,32.97,46000.0,32.94,32.98,32.93,32.97,46000.0
2005-02-15 10:40:00,32.97,32.99,32.96,32.96,27000.0,32.97,32.99,32.96,32.96,27000.0
2005-02-15 10:45:00,32.95,32.96,32.91,32.93,20000.0,32.95,32.96,32.91,32.93,20000.0
2005-02-15 10:50:00,32.93,32.95,32.89,32.91,14100.0,32.93,32.95,32.89,32.91,14100.0
2005-02-15 10:55:00,32.9,32.95,32.9,32.94,17300.0,32.9,32.95,32.9,32.94,17300.0
2005-02-15 11:00:00,32.94,32.95,32.9,32.92,21500.0,32.94,32.95,32.9,32.92,21500.0
2005-02-15 11:05:00,32.92,32.99,32.91,32.99,57700.0,32.92,32.99,32.91,32.99,57700.0
2005-02-15 11:10:00,32.97,32.98,32.95,32.95,33900.0,32.97,32.98,32.95,32.95,33900.0
2005-02-15 11:15:00,32.95,32.97,32.94,32.96,17900.0,32.95,32.97,32.94,32.96,17900.0
2005-02-15 11:20:00,32.96,32.96,32.94,32.95,36100.0,32.96,32.96,32.94,32.95,36100.0
2005-02-15 11:25:00,32.94,32.96,32.9,32.96,91300.0,32.94,32.96,32.9,32.96,91300.0
2005-02-15 11:30:00,32.95,32.96,32.92,32.96,25400.0,32.95,32.96,32.92,32.96,25400.0
2005-02-15 11:35:00,32.96,32.96,32.93,32.95,12100.0,32.96,32.96,32.93,32.95,12100.0
2005-02-15 11:40:00,32.94,32.96,32.93,32.95,15500.0,32.94,32.96,32.93,32.95,15500.0
2005-02-15 11:45:00,32.95,32.97,32.94,32.96,18600.0,32.95,32.97,32.94,32.96,18600.0
2005-02-15 11:50:00,32.93,32.95,32.93,32.95,22500.0,32.93,32.95,32.93,32.95,22500.0
2005-02-15 11:55:00,32.94,32.99,32.94,32.99,17500.0,32.94,32.99,32.94,32.99,17500.0
2005-02-15 12:00:00,33.0,33.0,32.97,32.98,42300.0,33.0,33.0,32.97,32.98,42300.0
2005-02-15 12:05:00,32.98,33.0,32.95,32.96,24700.0,32.98,33.0,32.95,32.96,24700.0
2005-02-15 12:10:00,32.97,32.97,32.95,32.97,11100.0,32.97,32.97,32.95,32.97,11100.0
2005-02-15 12:15:00,32.97,33.0,32.95,32.96,35900.0,32.97,33.0,32.95,32.96,35900.0
2005-02-15 12:20:00,32.97,33.0,32.94,32.94,17600.0,32.97,33.0,32.94,32.94,17600.0
2005-02-15 12:25:00,32.94,32.94,32.9,32.91,19200.0,32.94,32.94,32.9,32.91,19200.0
2005-02-15 12:30:00,32.9,32.91,32.87,32.87,23400.0,32.9,32.91,32.87,32.87,23400.0
2005-02-15 12:35:00,32.87,32.89,32.84,32.84,26000.0,32.87,32.89,32.84,32.84,26000.0
2005-02-15 12:40:00,32.83,32.88,32.83,32.86,18800.0,32.83,32.88,32.83,32.86,18800.0
2005-02-15 12:45:00,32.85,32.9,32.85,32.9,21200.0,32.85,32.9,32.85,32.9,21200.0
2005-02-15 12:50:00,32.87,32.93,32.87,32.93,15800.0,32.87,32.93,32.87,32.93,15800.0
2005-02-15 12:55:00,32.91,32.94,32.9,32.9,11600.0,32.91,32.94,32.9,32.9,11600.0
2005-02-15 13:00:00,32.89,32.9,32.87,32.89,5100.0,32.89,32.9,32.87,32.89,5100.0
2005-02-15 13:05:00,32.89,32.89,32.86,32.87,15000.0,32.89,32.89,32.86,32.87,15000.0
2005-02-15 13:10:00,32.87,32.9,32.86,32.89,19400.0,32.87,32.9,32.86,32.89,19400.0
2005-02-15 13:15:00,32.89,32.91,32.87,32.89,7100.0,32.89,32.91,32.87,32.89,7100.0
2005-02-15 13:20:00,32.89,32.92,32.88,32.89,14900.0,32.89,32.92,32.88,32.89,14900.0
2005-02-15 13:25:00,32.9,32.93,32.86,32.86,32700.0,32.9,32.93,32.86,32.86,32700.0
2005-02-15 13:30:00,32.87,32.92,32.84,32.92,45400.0,32.87,32.92,32.84,32.92,45400.0
2005-02-15 13:35:00,32.9,32.9,32.85,32.85,18300.0,32.9,32.9,32.85,32.85,18300.0
2005-02-15 13:40:00,32.85,32.88,32.85,32.87,39800.0,32.85,32.88,32.85,32.87,39800.0
2005-02-15 13:45:00,32.87,32.9,32.86,32.9,31000.0,32.87,32.9,32.86,32.9,31000.0
2005-02-15 13:50:00,32.9,32.91,32.87,32.89,19000.0,32.9,32.91,32.87,32.89,19000.0
2005-02-15 13:55:00,32.88,32.93,32.88,32.9,17200.0,32.88,32.93,32.88,32.9,17200.0
2005-02-15 14:00:00,32.9,32.91,32.87,32.91,10700.0,32.9,32.91,32.87,32.91,10700.0
2005-02-15 14:05:00,32.87,32.9,32.87,32.9,8800.0,32.87,32.9,32.87,32.9,8800.0
2005-02-15 14:10:00,32.9,32.94,32.9,32.94,18700.0,32.9,32.94,32.9,32.94,18700.0
2005-02-15 14:15:00,32.93,32.93,32.91,32.91,34500.0,32.93,32.93,32.91,32.91,34500.0
2005-02-15 14:20:00,32.91,32.96,32.91,32.93,21300.0,32.91,32.96,32.91,32.93,21300.0
2005-02-15 14:25:00,32.92,32.97,32.9,32.91,16400.0,32.92,32.97,32.9,32.91,16400.0
2005-02-15 14:30:00,32.92,32.93,32.89,32.9,73900.0,32.92,32.93,32.89,32.9,73900.0
2005-02-15 14:35:00,32.9,32.94,32.89,32.92,10000.0,32.9,32.94,32.89,32.92,10000.0
2005-02-15 14:40:00,32.91,32.92,32.9,32.91,11200.0,32.91,32.92,32.9,32.91,11200.0
2005-02-15 14:45:00,32.91,32.95,32.9,32.95,23600.0,32.91,32.95,32.9,32.95,23600.0
2005-02-15 14:50:00,32.95,32.99,32.95,32.97,22600.0,32.95,32.99,32.95,32.97,22600.0
2005-02-15 14:55:00,32.96,32.97,32.93,32.93,21500.0,32.96,32.97,32.93,32.93,21500.0
2005-02-15 15:00:00,32.93,32.97,32.93,32.95,46500.0,32.93,32.97,32.93,32.95,46500.0
2005-02-15 15:05:00,32.95,32.98,32.93,32.98,42600.0,32.95,32.98,32.93,32.98,42600.0
2005-02-15 15:10:00,32.98,33.0,32.96,32.97,43800.0,32.98,33.0,32.96,32.97,43800.0
2005-02-15 15:15:00,32.98,33.01,32.96,32.99,25500.0,32.98,33.01,32.96,32.99,25500.0
2005-02-15 15:20:00,33.0,33.01,32.95,32.98,33800.0,33.0,33.01,32.95,32.98,33800.0
2005-02-15 15:25:00,32.99,32.99,32.96,32.97,29900.0,32.99,32.99,32.96,32.97,29900.0
2005-02-15 15:30:00,32.97,32.99,32.92,32.92,61400.0,32.97,32.99,32.92,32.92,61400.0
2005-02-15 15:35:00,32.94,32.97,32.92,32.94,31900.0,32.94,32.97,32.92,32.94,31900.0
2005-02-15 15:40:00,32.95,32.99,32.94,32.97,30600.0,32.95,32.99,32.94,32.97,30600.0
2005-02-15 15:45:00,32.97,33.01,32.96,33.0,22400.0,32.97,33.01,32.96,33.0,22400.0
2005-02-15 15:50:00,33.0,33.03,33.0,33.01,34800.0,33.0,33.03,33.0,33.01,34800.0
2005-02-15 15:55:00,33.02,33.04,33.0,33.02,146300.0,33.02,33.04,33.0,33.02,146300.0
2005-02-16 09:30:00,32.98,33.0,32.94,33.0,72000.0,32.98,33.0,32.94,33.0,72000.0
2005-02-16 09:35:00,33.01,33.14,33.01,33.02,69000.0,33.01,33.14,33.01,33.02,69000.0
2005-02-16 09:40:00,33.01,33.1,32.99,33.05,34700.0,33.01,33.1,32.99,33.05,34700.0
2005-02-16 09:45:00,33.02,33.03,32.93,33.0,85000.0,33.02,33.03,32.93,33.0,85000.0
2005-02-16 09:50:00,33.0,33.01,32.96,32.96,113600.0,33.0,33.01,32.96,32.96,113600.0
2005-02-16 09:55:00,32.95,32.95,32.89,32.91,27300.0,32.95,32.95,32.89,32.91,27300.0
2005-02-16 10:00:00,32.91,32.94,32.87,32.87,53700.0,32.91,32.94,32.87,32.87,53700.0
2005-02-16 10:05:00,32.88,32.93,32.83,32.88,44300.0,32.88,32.93,32.83,32.88,44300.0
2005-02-16 10:10:00,32.87,32.88,32.81,32.82,25200.0,32.87,32.88,32.81,32.82,25200.0
2005-02-16 10:15:00,32.84,32.95,32.82,32.95,49100.0,32.84,32.95,32.82,32.95,49100.0
2005-02-16 10:20:00,32.95,32.95,32.87,32.89,32300.0,32.95,32.95,32.87,32.89,32300.0
2005-02-16 10:25:00,32.89,32.92,32.86,32.91,32200.0,32.89,32.92,32.86,32.91,32200.0
2005-02-16 10:30:00,32.91,32.92,32.87,32.92,21100.0,32.91,32.92,32.87,32.92,21100.0
2005-02-16 10:35:00,32.93,32.97,32.91,32.93,52200.0,32.93,32.97,32.91,32.93,52200.0
2005-02-16 10:40:00,32.93,32.95,32.9,32.95,19900.0,32.93,32.95,32.9,32.95,19900.0
2005-02-16 10:45:00,32.97,32.98,32.95,32.96,29700.0,32.97,32.98,32.95,32.96,29700.0
2005-02-16 10:50:00,32.96,32.96,32.91,32.94,13400.0,32.96,32.96,32.91,32.94,13400.0
2005-02-16 10:55:00,32.94,32.98,32.92,32.95,33400.0,32.94,32.98,32.92,32.95,33400.0
2005-02-16 11:00:00,32.93,32.98,32.92,32.98,26400.0,32.93,32.98,32.92,32.98,26400.0
2005-02-16 11:05:00,32.98,32.98,32.96,32.96,19700.0,32.98,32.98,32.96,32.96,19700.0
2005-02-16 11:10:00,32.97,33.05,32.97,33.04,73400.0,32.97,33.05,32.97,33.04,73400.0
2005-02-16 11:15:00,33.03,33.04,33.02,33.03,27300.0,33.03,33.04,33.02,33.03,27300.0
2005-02-16 11:20:00,33.02,33.05,32.99,33.01,51300.0,33.02,33.05,32.99,33.01,51300.0
2005-02-16 11:25:00,33.02,33.02,32.97,32.98,161900.0,33.02,33.02,32.97,32.98,161900.0
2005-02-16 11:30:00,32.98,32.99,32.94,32.95,11900.0,32.98,32.99,32.94,32.95,11900.0
2005-02-16 11:35:00,32.94,32.96,32.93,32.95,12400.0,32.94,32.96,32.93,32.95,12400.0
2005-02-16 11:40:00,32.94,32.95,32.94,32.94,62800.0,32.94,32.95,32.94,32.94,62800.0
2005-02-16 11:45:00,32.94,32.96,32.94,32.94,21300.0,32.94,32.96,32.94,32.94,21300.0
2005-02-16 11:50:00,32.94,32.96,32.94,32.94,15700.0,32.94,32.96,32.94,32.94,15700.0
2005-02-16 11:55:00,32.95,32.98,32.94,32.98,20600.0,32.95,32.98,32.94,32.98,20600.0
2005-02-16 12:00:00,32.97,33.02,32.95,32.99,118500.0,32.97,33.02,32.95,32.99,118500.0
2005-02-16 12:05:00,33.0,33.01,32.96,33.0,19900.0,33.0,33.01,32.96,33.0,19900.0
2005-02-16 12:10:00,33.0,33.0,32.99,33.0,20100.0,33.0,33.0,32.99,33.0,20100.0
2005-02-16 12:15:00,33.0,33.03,32.99,33.02,101000.0,33.0,33.03,32.99,33.02,101000.0
2005-02-16 12:20:00,33.02,33.03,33.0,33.02,16400.0,33.02,33.03,33.0,33.02,16400.0
2005-02-16 12:25:00,33.03,33.04,33.02,33.03,10000.0,33.03,33.04,33.02,33.03,10000.0
2005-02-16 12:30:00,33.04,33.07,33.03,33.07,29800.0,33.04,33.07,33.03,33.07,29800.0
2005-02-16 12:35:00,33.07,33.08,33.07,33.07,16300.0,33.07,33.08,33.07,33.07,16300.0
2005-02-16 12:40:00,33.07,33.07,33.04,33.04,31200.0,33.07,33.07,33.04,33.04,31200.0
2005-02-16 12:45:00,33.04,33.05,33.01,33.01,16000.0,33.04,33.05,33.01,33.01,16000.0
2005-02-16 12:50:00,33.01,33.05,33.01,33.05,28100.0,33.01,33.05,33.01,33.05,28100.0
2005-02-16 12:55:00,33.05,33.08,33.05,33.08,26400.0,33.05,33.08,33.05,33.08,26400.0
2005-02-16 13:00:00,33.08,33.09,33.07,33.08,19100.0,33.08,33.09,33.07,33.08,19100.0
2005-02-16 13:05:00,33.08,33.13,33.08,33.12,41100.0,33.08,33.13,33.08,33.12,41100.0
2005-02-16 13:10:00,33.12,33.13,33.11,33.12,26200.0,33.12,33.13,33.11,33.12,26200.0
2005-02-16 13:15:00,33.12,33.14,33.1,33.13,36300.0,33.12,33.14,33.1,33.13,36300.0
2005-02-16 13:20:00,33.13,33.15,33.11,33.12,26500.0,33.13,33.15,33.11,33.12,26500.0
2005-02-16 13:25:00,33.11,33.12,33.07,33.08,32900.0,33.11,33.12,33.07,33.08,32900.0
2005-02-16 13:30:00,33.07,33.12,33.05,33.11,95300.0,33.07,33.12,33.05,33.11,95300.0
2005-02-16 13:35:00,33.11,33.12,33.07,33.09,30200.0,33.11,33.12,33.07,33.09,30200.0
2005-02-16 13:40:00,33.1,33.12,33.09,33.11,11500.0,33.1,33.12,33.09,33.11,11500.0
2005-02-16 13:45:00,33.11,33.12,33.1,33.11,33400.0,33.11,33.12,33.1,33.11,33400.0
2005-02-16 13:50:00,33.1,33.15,33.09,33.15,29800.0,33.1,33.15,33.09,33.15,29800.0
2005-02-16 13:55:00,33.15,33.18,33.14,33.16,33400.0,33.15,33.18,33.14,33.16,33400.0
2005-02-16 14:00:00,33.16,33.17,33.15,33.15,15400.0,33.16,33.17,33.15,33.15,15400.0
2005-02-16 14:05:00,33.15,33.18,33.13,33.18,42700.0,33.15,33.18,33.13,33.18,42700.0
2005-02-16 14:10:00,33.18,33.19,33.15,33.18,35000.0,33.18,33.19,33.15,33.18,35000.0
2005-02-16 14:15:00,33.18,33.22,33.17,33.21,25300.0,33.18,33.22,33.17,33.21,25300.0
2005-02-16 14:20:00,33.21,33.21,33.17,33.2,57500.0,33.21,33.21,33.17,33.2,57500.0
2005-02-16 14:25:00,33.2,33.22,33.17,33.18,27200.0,33.2,33.22,33.17,33.18,27200.0
2005-02-16 14:30:00,33.17,33.22,33.17,33.19,28500.0,33.17,33.22,33.17,33.19,28500.0
2005-02-16 14:35:00,33.19,33.2,33.17,33.18,40000.0,33.19,33.2,33.17,33.18,40000.0
2005-02-16 14:40:00,33.17,33.18,33.16,33.17,27600.0,33.17,33.18,33.16,33.17,27600.0
2005-02-16 14:45:00,33.17,33.18,33.14,33.15,45300.0,33.17,33.18,33.14,33.15,45300.0
2005-02-16 14:50:00,33.15,33.16,33.14,33.15,45500.0,33.15,33.16,33.14,33.15,45500.0
2005-02-16 14:55:00,33.16,33.23,33.15,33.22,51300.0,33.16,33.23,33.15,33.22,51300.0
2005-02-16 15:00:00,33.22,33.23,33.19,33.2,40100.0,33.22,33.23,33.19,33.2,40100.0
2005-02-16 15:05:00,33.2,33.25,33.2,33.24,82300.0,33.2,33.25,33.2,33.24,82300.0
2005-02-16 15:10:00,33.24,33.28,33.24,33.28,64000.0,33.24,33.28,33.24,33.28,64000.0
2005-02-16 15:15:00,33.28,33.29,33.23,33.26,157800.0,33.28,33.29,33.23,33.26,157800.0
2005-02-16 15:20:00,33.26,33.28,33.25,33.25,99700.0,33.26,33.28,33.25,33.25,99700.0
2005-02-16 15:25:00,33.25,33.29,33.24,33.27,65100.0,33.25,33.29,33.24,33.27,65100.0
2005-02-16 15:30:00,33.27,33.27,33.19,33.21,44100.0,33.27,33.27,33.19,33.21,44100.0
2005-02-16 15:35:00,33.2,33.23,33.19,33.2,52600.0,33.2,33.23,33.19,33.2,52600.0
2005-02-16 15:40:00,33.2,33.22,33.2,33.21,40400.0,33.2,33.22,33.2,33.21,40400.0
2005-02-16 15:45:00,33.2,33.23,33.2,33.21,51900.0,33.2,33.23,33.2,33.21,51900.0
2005-02-16 15:50:00,33.21,33.26,33.19,33.2,67900.0,33.21,33.26,33.19,33.2,67900.0
2005-02-16 15:55:00,33.2,33.3,33.2,33.24,115200.0,33.2,33.3,33.2,33.24,115200.0
2005-02-17 09:30:00,33.38,33.38,33.28,33.31,87700.0,33.38,33.38,33.28,33.31,87700.0
2005-02-17 09:35:00,33.29,33.3,33.2,33.25,59600.0,33.29,33.3,33.2,33.25,59600.0
2005-02-17 09:40:00,33.23,33.36,33.22,33.25,66800.0,33.23,33.36,33.22,33.25,66800.0
2005-02-17 09:45:00,33.25,33.26,33.15,33.21,53700.0,33.25,33.26,33.15,33.21,53700.0
2005-02-17 09:50:00,33.2,33.26,33.19,33.26,74000.0,33.2,33.26,33.19,33.26,74000.0
2005-02-17 09:55:00,33.27,33.44,33.27,33.39,83400.0,33.27,33.44,33.27,33.39,83400.0
2005-02-17 10:00:00,33.4,33.53,33.38,33.43,103100.0,33.4,33.53,33.38,33.43,103100.0
2005-02-17 10:05:00,33.43,33.43,33.39,33.39,45700.0,33.43,33.43,33.39,33.39,45700.0
2005-02-17 10:10:00,33.39,33.4,33.23,33.27,55500.0,33.39,33.4,33.23,33.27,55500.0
2005-02-17 10:15:00,33.26,33.3,33.23,33.27,65600.0,33.26,33.3,33.23,33.27,65600.0
2005-02-17 10:20:00,33.3,33.3,33.18,33.22,66200.0,33.3,33.3,33.18,33.22,66200.0
2005-02-17 10:25:00,33.22,33.23,33.15,33.21,41100.0,33.22,33.23,33.15,33.21,41100.0
2005-02-17 10:30:00,33.2,33.27,33.05,33.08,59900.0,33.2,33.27,33.05,33.08,59900.0
2005-02-17 10:35:00,33.09,33.25,33.01,33.19,122600.0,33.09,33.25,33.01,33.19,122600.0
2005-02-17 10:40:00,33.17,33.18,33.12,33.14,81200.0,33.17,33.18,33.12,33.14,81200.0
2005-02-17 10:45:00,33.13,33.18,33.12,33.12,60100.0,33.13,33.18,33.12,33.12,60100.0
2005-02-17 10:50:00,33.11,33.16,33.07,33.08,44200.0,33.11,33.16,33.07,33.08,44200.0
2005-02-17 10:55:00,33.07,33.11,33.07,33.09,64500.0,33.07,33.11,33.07,33.09,64500.0
2005-02-17 11:00:00,33.1,33.13,33.07,33.13,149100.0,33.1,33.13,33.07,33.13,149100.0
2005-02-17 11:05:00,33.13,33.21,33.1,33.21,31500.0,33.13,33.21,33.1,33.21,31500.0
2005-02-17 11:10:00,33.19,33.25,33.14,33.17,68600.0,33.19,33.25,33.14,33.17,68600.0
2005-02-17 11:15:00,33.18,33.2,33.15,33.15,28900.0,33.18,33.2,33.15,33.15,28900.0
2005-02-17 11:20:00,33.15,33.18,33.13,33.13,55700.0,33.15,33.18,33.13,33.13,55700.0
2005-02-17 11:25:00,33.13,33.18,33.13,33.17,28100.0,33.13,33.18,33.13,33.17,28100.0
2005-02-17 11:30:00,33.16,33.17,33.16,33.16,26100.0,33.16,33.17,33.16,33.16,26100.0
2005-02-17 11:35:00,33.17,33.17,33.16,33.16,26100.0,33.17,33.17,33.16,33.16,26100.0
2005-02-17 11:40:00,33.16,33.22,33.16,33.21,53100.0,33.16,33.22,33.16,33.21,53100.0
2005-02-17 11:45:00,33.22,33.24,33.19,33.23,41800.0,33.22,33.24,33.19,33.23,41800.0
2005-02-17 11:50:00,33.23,33.23,33.19,33.2,50600.0,33.23,33.23,33.19,33.2,50600.0
2005-02-17 11:55:00,33.18,33.23,33.18,33.23,14700.0,33.18,33.23,33.18,33.23,14700.0
2005-02-17 12:00:00,33.22,33.29,33.2,33.26,30300.0,33.22,33.29,33.2,33.26,30300.0
2005-02-17 12:05:00,33.26,33.31,33.24,33.28,42500.0,33.26,33.31,33.24,33.28,42500.0
2005-02-17 12:10:00,33.27,33.3,33.27,33.28,37500.0,33.27,33.3,33.27,33.28,37500.0
2005-02-17 12:15:00,33.28,33.34,33.27,33.3,25500.0,33.28,33.34,33.27,33.3,25500.0
2005-02-17 12:20:00,33.3,33.38,33.29,33.36,42200.0,33.3,33.38,33.29,33.36,42200.0
2005-02-17 12:25:00,33.35,33.37,33.33,33.34,39000.0,33.35,33.37,33.33,33.34,39000.0
2005-02-17 12:30:00,33.36,33.36,33.3,33.3,29900.0,33.36,33.36,33.3,33.3,29900.0
2005-02-17 12:35:00,33.3,33.33,33.29,33.29,11700.0,33.3,33.33,33.29,33.29,11700.0
2005-02-17 12:40:00,33.29,33.35,33.29,33.34,27800.0,33.29,33.35,33.29,33.34,27800.0
2005-02-17 12:45:00,33.35,33.37,33.31,33.32,105000.0,33.35,33.37,33.31,33.32,105000.0
2005-02-17 12:50:00,33.32,33.37,33.31,33.34,27400.0,33.32,33.37,33.31,33.34,27400.0
2005-02-17 12:55:00,33.35,33.35,33.32,33.32,20800.0,33.35,33.35,33.32,33.32,20800.0
2005-02-17 13:00:00,33.32,33.33,33.24,33.25,59200.0,33.32,33.33,33.24,33.25,59200.0
2005-02-17 13:05:00,33.25,33.34,33.25,33.27,17800.0,33.25,33.34,33.25,33.27,17800.0
2005-02-17 13:10:00,33.28,33.29,33.26,33.29,24500.0,33.28,33.29,33.26,33.29,24500.0
2005-02-17 13:15:00,33.3,33.31,33.28,33.28,46600.0,33.3,33.31,33.28,33.28,46600.0
2005-02-17 13:20:00,33.27,33.28,33.25,33.26,20700.0,33.27,33.28,33.25,33.26,20700.0
2005-02-17 13:25:00,33.26,33.27,33.22,33.22,32200.0,33.26,33.27,33.22,33.22,32200.0
2005-02-17 13:30:00,33.22,33.28,33.21,33.26,56100.0,33.22,33.28,33.21,33.26,56100.0
2005-02-17 13:35:00,33.27,33.31,33.27,33.3,12000.0,33.27,33.31,33.27,33.3,12000.0
2005-02-17 13:40:00,33.31,33.31,33.26,33.28,17300.0,33.31,33.31,33.26,33.28,17300.0
2005-02-17 13:45:00,33.28,33.3,33.24,33.25,23000.0,33.28,33.3,33.24,33.25,23000.0
2005-02-17 13:50:00,33.26,33.29,33.23,33.27,23300.0,33.26,33.29,33.23,33.27,23300.0
2005-02-17 13:55:00,33.25,33.27,33.23,33.25,7600.0,33.25,33.27,33.23,33.25,7600.0
2005-02-17 14:00:00,33.24,33.27,33.21,33.25,38800.0,33.24,33.27,33.21,33.25,38800.0
2005-02-17 14:05:00,33.25,33.26,33.22,33.22,16600.0,33.25,33.26,33.22,33.22,16600.0
2005-02-17 14:10:00,33.22,33.24,33.22,33.24,24700.0,33.22,33.24,33.22,33.24,24700.0
2005-02-17 14:15:00,33.24,33.3,33.24,33.28,12700.0,33.24,33.3,33.24,33.28,12700.0
2005-02-17 14:20:00,33.28,33.28,33.23,33.25,40300.0,33.28,33.28,33.23,33.25,40300.0
2005-02-17 14:25:00,33.23,33.25,33.22,33.25,24500.0,33.23,33.25,33.22,33.25,24500.0
2005-02-17 14:30:00,33.25,33.26,33.21,33.26,16500.0,33.25,33.26,33.21,33.26,16500.0
2005-02-17 14:35:00,33.26,33.28,33.23,33.26,24400.0,33.26,33.28,33.23,33.26,24400.0
2005-02-17 14:40:00,33.26,33.27,33.24,33.25,18700.0,33.26,33.27,33.24,33.25,18700.0
2005-02-17 14:45:00,33.23,33.25,33.15,33.18,33700.0,33.23,33.25,33.15,33.18,33700.0
2005-02-17 14:50:00,33.18,33.19,33.15,33.18,27400.0,33.18,33.19,33.15,33.18,27400.0
2005-02-17 14:55:00,33.18,33.18,33.15,33.15,30400.0,33.18,33.18,33.15,33.15,30400.0
2005-02-17 15:00:00,33.16,33.23,33.15,33.22,46500.0,33.16,33.23,33.15,33.22,46500.0
2005-02-17 15:05:00,33.21,33.24,33.18,33.19,39900.0,33.21,33.24,33.18,33.19,39900.0
2005-02-17 15:10:00,33.19,33.21,33.18,33.18,44800.0,33.19,33.21,33.18,33.18,44800.0
2005-02-17 15:15:00,33.19,33.23,33.19,33.22,42200.0,33.19,33.23,33.19,33.22,42200.0
2005-02-17 15:20:00,33.25,33.25,33.19,33.22,79200.0,33.25,33.25,33.19,33.22,79200.0
2005-02-17 15:25:00,33.22,33.27,33.22,33.26,78100.0,33.22,33.27,33.22,33.26,78100.0
2005-02-17 15:30:00,33.26,33.27,33.24,33.26,89300.0,33.26,33.27,33.24,33.26,89300.0
2005-02-17 15:35:00,33.26,33.3,33.26,33.28,57900.0,33.26,33.3,33.26,33.28,57900.0
2005-02-17 15:40:00,33.28,33.35,33.28,33.32,70500.0,33.28,33.35,33.28,33.32,70500.0
2005-02-17 15:45:00,33.32,33.33,33.29,33.29,73300.0,33.32,33.33,33.29,33.29,73300.0
2005-02-17 15:50:00,33.29,33.3,33.21,33.21,156000.0,33.29,33.3,33.21,33.21,156000.0
2005-02-17 15:55:00,33.2,33.32,33.19,33.3,136200.0,33.2,33.32,33.19,33.3,136200.0
2005-02-18 09:30:00,33.31,33.31,33.15,33.24,215400.0,33.31,33.31,33.15,33.24,215400.0
2005-02-18 09:35:00,33.25,33.27,33.18,33.23,60400.0,33.25,33.27,33.18,33.23,60400.0
2005-02-18 09:40:00,33.18,33.22,33.16,33.21,101400.0,33.18,33.22,33.16,33.21,101400.0
2005-02-18 09:45:00,33.19,33.24,33.13,33.14,48800.0,33.19,33.24,33.13,33.14,48800.0
2005-02-18 09:50:00,33.15,33.2,33.11,33.16,24500.0,33.15,33.2,33.11,33.16,24500.0
2005-02-18 09:55:00,33.16,33.19,33.11,33.12,18000.0,33.16,33.19,33.11,33.12,18000.0
2005-02-18 10:00:00,33.15,33.2,33.12,33.19,21100.0,33.15,33.2,33.12,33.19,21100.0
2005-02-18 10:05:00,33.19,33.27,33.19,33.23,41700.0,33.19,33.27,33.19,33.23,41700.0
2005-02-18 10:10:00,33.21,33.23,33.18,33.2,48700.0,33.21,33.23,33.18,33.2,48700.0
2005-02-18 10:15:00,33.2,33.21,33.18,33.2,54000.0,33.2,33.21,33.18,33.2,54000.0
2005-02-18 10:20:00,33.19,33.2,33.14,33.14,64200.0,33.19,33.2,33.14,33.14,64200.0
2005-02-18 10:25:00,33.14,33.2,33.14,33.19,44000.0,33.14,33.2,33.14,33.19,44000.0
2005-02-18 10:30:00,33.18,33.24,33.18,33.21,43200.0,33.18,33.24,33.18,33.21,43200.0
2005-02-18 10:35:00,33.21,33.22,33.15,33.16,42200.0,33.21,33.22,33.15,33.16,42200.0
2005-02-18 10:40:00,33.16,33.17,33.11,33.12,34400.0,33.16,33.17,33.11,33.12,34400.0
2005-02-18 10:45:00,33.13,33.16,33.11,33.13,63500.0,33.13,33.16,33.11,33.13,63500.0
2005-02-18 10:50:00,33.15,33.17,33.13,33.17,39400.0,33.15,33.17,33.13,33.17,39400.0
2005-02-18 10:55:00,33.16,33.17,33.13,33.17,47700.0,33.16,33.17,33.13,33.17,47700.0
2005-02-18 11:00:00,33.17,33.17,33.15,33.17,39200.0,33.17,33.17,33.15,33.17,39200.0
2005-02-18 11:05:00,33.17,33.17,33.13,33.16,33200.0,33.17,33.17,33.13,33.16,33200.0
2005-02-18 11:10:00,33.16,33.17,33.11,33.11,50100.0,33.16,33.17,33.11,33.11,50100.0
2005-02-18 11:15:00,33.11,33.12,33.04,33.05,67000.0,33.11,33.12,33.04,33.05,67000.0
2005-02-18 11:20:00,33.05,33.12,33.04,33.1,45500.0,33.05,33.12,33.04,33.1,45500.0
2005-02-18 11:25:00,33.1,33.11,33.06,33.06,45700.0,33.1,33.11,33.06,33.06,45700.0
2005-02-18 11:30:00,33.05,33.12,33.04,33.11,32600.0,33.05,33.12,33.04,33.11,32600.0
2005-02-18 11:35:00,33.11,33.11,33.01,33.02,33700.0,33.11,33.11,33.01,33.02,33700.0
2005-02-18 11:40:00,33.01,33.02,32.98,32.99,144000.0,33.01,33.02,32.98,32.99,144000.0
2005-02-18 11:45:00,32.98,33.0,32.95,32.99,39800.0,32.98,33.0,32.95,32.99,39800.0
2005-02-18 11:50:00,32.98,32.98,32.9,32.9,48700.0,32.98,32.98,32.9,32.9,48700.0
2005-02-18 11:55:00,32.9,32.9,32.86,32.86,52900.0,32.9,32.9,32.86,32.86,52900.0
2005-02-18 12:00:00,32.86,32.87,32.82,32.82,119000.0,32.86,32.87,32.82,32.82,119000.0
2005-02-18 12:05:00,32.82,32.83,32.78,32.83,88800.0,32.82,32.83,32.78,32.83,88800.0
2005-02-18 12:10:00,32.82,32.9,32.79,32.85,59900.0,32.82,32.9,32.79,32.85,59900.0
2005-02-18 12:15:00,32.85,32.87,32.84,32.86,50900.0,32.85,32.87,32.84,32.86,50900.0
2005-02-18 12:20:00,32.86,32.87,32.84,32.87,48300.0,32.86,32.87,32.84,32.87,48300.0
2005-02-18 12:25:00,32.88,32.92,32.85,32.88,28300.0,32.88,32.92,32.85,32.88,28300.0
2005-02-18 12:30:00,32.88,32.89,32.86,32.87,43200.0,32.88,32.89,32.86,32.87,43200.0
2005-02-18 12:35:00,32.87,32.96,32.86,32.89,77300.0,32.87,32.96,32.86,32.89,77300.0
2005-02-18 12:40:00,32.9,32.95,32.86,32.92,88600.0,32.9,32.95,32.86,32.92,88600.0
2005-02-18 12:45:00,32.94,32.94,32.89,32.91,54900.0,32.94,32.94,32.89,32.91,54900.0
2005-02-18 12:50:00,32.92,32.99,32.87,32.95,36100.0,32.92,32.99,32.87,32.95,36100.0
2005-02-18 12:55:00,32.97,32.97,32.89,32.91,72500.0,32.97,32.97,32.89,32.91,72500.0
2005-02-18 13:00:00,32.9,32.94,32.9,32.9,27300.0,32.9,32.94,32.9,32.9,27300.0
2005-02-18 13:05:00,32.89,32.92,32.89,32.9,46300.0,32.89,32.92,32.89,32.9,46300.0
2005-02-18 13:10:00,32.92,32.92,32.88,32.9,46600.0,32.92,32.92,32.88,32.9,46600.0
2005-02-18 13:15:00,32.89,32.9,32.86,32.86,23900.0,32.89,32.9,32.86,32.86,23900.0
2005-02-18 13:20:00,32.86,32.87,32.84,32.84,23200.0,32.86,32.87,32.84,32.84,23200.0
2005-02-18 13:25:00,32.85,32.86,32.85,32.85,16100.0,32.85,32.86,32.85,32.85,16100.0
2005-02-18 13:30:00,32.86,32.87,32.85,32.86,43100.0,32.86,32.87,32.85,32.86,43100.0
2005-02-18 13:35:00,32.86,32.88,32.84,32.84,77100.0,32.86,32.88,32.84,32.84,77100.0
2005-02-18 13:40:00,32.84,32.87,32.83,32.83,23800.0,32.84,32.87,32.83,32.83,23800.0
2005-02-18 13:45:00,32.84,32.85,32.83,32.84,17000.0,32.84,32.85,32.83,32.84,17000.0
2005-02-18 13:50:00,32.84,32.87,32.84,32.85,31500.0,32.84,32.87,32.84,32.85,31500.0
2005-02-18 13:55:00,32.86,32.89,32.85,32.87,39500.0,32.86,32.89,32.85,32.87,39500.0
2005-02-18 14:00:00,32.87,32.89,32.86,32.87,25800.0,32.87,32.89,32.86,32.87,25800.0
2005-02-18 14:05:00,32.88,32.9,32.85,32.86,35200.0,32.88,32.9,32.85,32.86,35200.0
2005-02-18 14:10:00,32.86,32.88,32.85,32.87,25900.0,32.86,32.88,32.85,32.87,25900.0
2005-02-18 14:15:00,32.88,32.91,32.87,32.91,63700.0,32.88,32.91,32.87,32.91,63700.0
2005-02-18 14:20:00,32.91,32.95,32.9,32.94,32700.0,32.91,32.95,32.9,32.94,32700.0
2005-02-18 14:25:00,32.94,32.99,32.94,32.97,58200.0,32.94,32.99,32.94,32.97,58200.0
2005-02-18 14:30:00,32.98,33.0,32.96,32.99,93800.0,32.98,33.0,32.96,32.99,93800.0
2005-02-18 14:35:00,33.0,33.01,32.99,33.01,42100.0,33.0,33.01,32.99,33.01,42100.0
2005-02-18 14:40:00,32.99,33.01,32.99,32.99,25900.0,32.99,33.01,32.99,32.99,25900.0
2005-02-18 14:45:00,33.0,33.0,32.97,32.97,18400.0,33.0,33.0,32.97,32.97,18400.0
2005-02-18 14:50:00,32.98,32.98,32.94,32.94,13600.0,32.98,32.98,32.94,32.94,13600.0
2005-02-18 14:55:00,32.94,32.97,32.92,32.92,22900.0,32.94,32.97,32.92,32.92,22900.0
2005-02-18 15:00:00,32.93,32.93,32.87,32.87,31800.0,32.93,32.93,32.87,32.87,31800.0
2005-02-18 15:05:00,32.88,32.89,32.85,32.85,69900.0,32.88,32.89,32.85,32.85,69900.0
2005-02-18 15:10:00,32.85,32.85,32.8,32.83,58700.0,32.85,32.85,32.8,32.83,58700.0
2005-02-18 15:15:00,32.83,32.85,32.81,32.84,20000.0,32.83,32.85,32.81,32.84,20000.0
2005-02-18 15:20:00,32.84,32.85,32.83,32.83,51500.0,32.84,32.85,32.83,32.83,51500.0
2005-02-18 15:25:00,32.83,32.86,32.83,32.84,55000.0,32.83,32.86,32.83,32.84,55000.0
2005-02-18 15:30:00,32.84,32.84,32.76,32.76,58000.0,32.84,32.84,32.76,32.76,58000.0
2005-02-18 15:35:00,32.78,32.79,32.75,32.76,78000.0,32.78,32.79,32.75,32.76,78000.0
2005-02-18 15:40:00,32.75,32.76,32.74,32.75,52800.0,32.75,32.76,32.74,32.75,52800.0
2005-02-18 15:45:00,32.76,32.76,32.74,32.74,79400.0,32.76,32.76,32.74,32.74,79400.0
2005-02-18 15:50:00,32.75,32.84,32.74,32.81,127000.0,32.75,32.84,32.74,32.81,127000.0
2005-02-18 15:55:00,32.81,32.82,32.75,32.79,140500.0,32.81,32.82,32.75,32.79,140500.0
2005-02-22 09:30:00,32.78,32.8,32.75,32.76,178200.0,32.78,32.8,32.75,32.76,178200.0
2005-02-22 09:35:00,32.75,32.77,32.5,32.5,68200.0,32.75,32.77,32.5,32.5,68200.0
2005-02-22 09:40:00,32.5,32.53,32.47,32.47,111900.0,32.5,32.53,32.47,32.47,111900.0
2005-02-22 09:45:00,32.48,32.48,32.28,32.28,70000.0,32.48,32.48,32.28,32.28,70000.0
2005-02-22 09:50:00,32.28,32.28,32.15,32.16,81000.0,32.28,32.28,32.15,32.16,81000.0
2005-02-22 09:55:00,32.16,32.48,32.15,32.48,180400.0,32.16,32.48,32.15,32.48,180400.0
2005-02-22 10:00:00,32.42,32.53,32.28,32.41,86300.0,32.42,32.53,32.28,32.41,86300.0
2005-02-22 10:05:00,32.41,32.5,32.34,32.34,97000.0,32.41,32.5,32.34,32.34,97000.0
2005-02-22 10:10:00,32.35,32.5,32.32,32.49,106300.0,32.35,32.5,32.32,32.49,106300.0
2005-02-22 10:15:00,32.49,32.49,32.4,32.44,32000.0,32.49,32.49,32.4,32.44,32000.0
2005-02-22 10:20:00,32.42,32.43,32.34,32.35,36500.0,32.42,32.43,32.34,32.35,36500.0
2005-02-22 10:25:00,32.35,32.42,32.31,32.32,81300.0,32.35,32.42,32.31,32.32,81300.0
2005-02-22 10:30:00,32.33,32.43,32.32,32.4,43600.0,32.33,32.43,32.32,32.4,43600.0
2005-02-22 10:35:00,32.4,32.46,32.39,32.45,42400.0,32.4,32.46,32.39,32.45,42400.0
2005-02-22 10:40:00,32.46,32.5,32.45,32.5,54700.0,32.46,32.5,32.45,32.5,54700.0
2005-02-22 10:45:00,32.49,32.5,32.46,32.47,24900.0,32.49,32.5,32.46,32.47,24900.0
2005-02-22 10:50:00,32.47,32.5,32.33,32.47,25600.0,32.47,32.5,32.33,32.47,25600.0
2005-02-22 10:55:00,32.47,32.47,32.38,32.38,65800.0,32.47,32.47,32.38,32.38,65800.0
2005-02-22 11:00:00,32.38,32.4,32.35,32.35,65100.0,32.38,32.4,32.35,32.35,65100.0
2005-02-22 11:05:00,32.34,32.39,32.34,32.36,46000.0,32.34,32.39,32.34,32.36,46000.0
2005-02-22 11:10:00,32.37,32.41,32.3,32.3,51100.0,32.37,32.41,32.3,32.3,51100.0
2005-02-22 11:15:00,32.3,32.46,32.3,32.43,23200.0,32.3,32.46,32.3,32.43,23200.0
2005-02-22 11:20:00,32.44,32.45,32.4,32.42,32100.0,32.44,32.45,32.4,32.42,32100.0
2005-02-22 11:25:00,32.41,32.42,32.38,32.39,22400.0,32.41,32.42,32.38,32.39,22400.0
2005-02-22 11:30:00,32.39,32.42,32.38,32.42,30300.0,32.39,32.42,32.38,32.42,30300.0
2005-02-22 11:35:00,32.42,32.43,32.4,32.42,30300.0,32.42,32.43,32.4,32.42,30300.0
2005-02-22 11:40:00,32.42,32.48,32.42,32.45,26900.0,32.42,32.48,32.42,32.45,26900.0
2005-02-22 11:45:00,32.45,32.45,32.35,32.36,549100.0,32.45,32.45,32.35,32.36,549100.0
2005-02-22 11:50:00,32.35,32.36,32.31,32.32,114200.0,32.35,32.36,32.31,32.32,114200.0
2005-02-22 11:55:00,32.33,32.33,32.31,32.31,27300.0,32.33,32.33,32.31,32.31,27300.0
2005-02-22 12:00:00,32.32,32.33,32.3,32.31,50500.0,32.32,32.33,32.3,32.31,50500.0
2005-02-22 12:05:00,32.3,32.31,32.27,32.28,28200.0,32.3,32.31,32.27,32.28,28200.0
2005-02-22 12:10:00,32.28,32.3,32.27,32.3,23600.0,32.28,32.3,32.27,32.3,23600.0
2005-02-22 12:15:00,32.3,32.3,32.25,32.25,30200.0,32.3,32.3,32.25,32.25,30200.0
2005-02-22 12:20:00,32.24,32.25,32.09,32.17,85900.0,32.24,32.25,32.09,32.17,85900.0
2005-02-22 12:25:00,32.18,32.19,32.1,32.11,49800.0,32.18,32.19,32.1,32.11,49800.0
2005-02-22 12:30:00,32.11,32.12,32.04,32.09,60100.0,32.11,32.12,32.04,32.09,60100.0
2005-02-22 12:35:00,32.09,32.13,32.07,32.1,43500.0,32.09,32.13,32.07,32.1,43500.0
2005-02-22 12:40:00,32.11,32.17,32.11,32.15,37500.0,32.11,32.17,32.11,32.15,37500.0
2005-02-22 12:45:00,32.15,32.2,32.15,32.16,81900.0,32.15,32.2,32.15,32.16,81900.0
2005-02-22 12:50:00,32.16,32.23,32.16,32.21,28400.0,32.16,32.23,32.16,32.21,28400.0
2005-02-22 12:55:00,32.21,32.25,32.19,32.2,14700.0,32.21,32.25,32.19,32.2,14700.0
2005-02-22 13:00:00,32.21,32.23,32.18,32.23,16900.0,32.21,32.23,32.18,32.23,16900.0
2005-02-22 13:05:00,32.23,32.28,32.22,32.27,27700.0,32.23,32.28,32.22,32.27,27700.0
2005-02-22 13:10:00,32.26,32.29,32.24,32.25,76800.0,32.26,32.29,32.24,32.25,76800.0
2005-02-22 13:15:00,32.27,32.31,32.27,32.31,17300.0,32.27,32.31,32.27,32.31,17300.0
2005-02-22 13:20:00,32.3,32.31,32.28,32.3,20000.0,32.3,32.31,32.28,32.3,20000.0
2005-02-22 13:25:00,32.29,32.33,32.28,32.32,19400.0,32.29,32.33,32.28,32.32,19400.0
2005-02-22 13:30:00,32.3,32.35,32.3,32.35,13200.0,32.3,32.35,32.3,32.35,13200.0
2005-02-22 13:35:00,32.36,32.36,32.26,32.31,32300.0,32.36,32.36,32.26,32.31,32300.0
2005-02-22 13:40:00,32.32,32.34,32.28,32.31,21800.0,32.32,32.34,32.28,32.31,21800.0
2005-02-22 13:45:00,32.31,32.33,32.3,32.31,70000.0,32.31,32.33,32.3,32.31,70000.0
2005-02-22 13:50:00,32.31,32.32,32.2,32.2,186700.0,32.31,32.32,32.2,32.2,186700.0
2005-02-22 13:55:00,32.2,32.21,32.17,32.2,29400.0,32.2,32.21,32.17,32.2,29400.0
2005-02-22 14:00:00,32.21,32.23,32.17,32.19,28300.0,32.21,32.23,32.17,32.19,28300.0
2005-02-22 14:05:00,32.19,32.2,32.12,32.14,30800.0,32.19,32.2,32.12,32.14,30800.0
2005-02-22 14:10:00,32.15,32.16,32.12,32.15,24900.0,32.15,32.16,32.12,32.15,24900.0
2005-02-22 14:15:00,32.15,32.2,32.12,32.12,21300.0,32.15,32.2,32.12,32.12,21300.0
2005-02-22 14:20:00,32.1,32.11,32.05,32.08,55900.0,32.1,32.11,32.05,32.08,55900.0
2005-02-22 14:25:00,32.06,32.12,32.06,32.1,38400.0,32.06,32.12,32.06,32.1,38400.0
2005-02-22 14:30:00,32.11,32.15,32.1,32.12,63100.0,32.11,32.15,32.1,32.12,63100.0
2005-02-22 14:35:00,32.12,32.12,32.09,32.1,28900.0,32.12,32.12,32.09,32.1,28900.0
2005-02-22 14:40:00,32.1,32.11,32.05,32.08,57900.0,32.1,32.11,32.05,32.08,57900.0
2005-02-22 14:45:00,32.08,32.1,32.03,32.09,50200.0,32.08,32.1,32.03,32.09,50200.0
2005-02-22 14:50:00,32.08,32.12,32.08,32.11,21500.0,32.08,32.12,32.08,32.11,21500.0
2005-02-22 14:55:00,32.12,32.15,32.09,32.15,25900.0,32.12,32.15,32.09,32.15,25900.0
2005-02-22 15:00:00,32.15,32.16,32.14,32.15,36900.0,32.15,32.16,32.14,32.15,36900.0
2005-02-22 15:05:00,32.15,32.16,32.12,32.13,24600.0,32.15,32.16,32.12,32.13,24600.0
2005-02-22 15:10:00,32.13,32.13,32.03,32.06,52300.0,32.13,32.13,32.03,32.06,52300.0
2005-02-22 15:15:00,32.06,32.1,32.06,32.07,46100.0,32.06,32.1,32.06,32.07,46100.0
2005-02-22 15:20:00,32.07,32.11,32.01,32.07,49600.0,32.07,32.11,32.01,32.07,49600.0
2005-02-22 15:25:00,32.08,32.1,32.04,32.1,32300.0,32.08,32.1,32.04,32.1,32300.0
2005-02-22 15:30:00,32.09,32.12,32.05,32.11,58700.0,32.09,32.12,32.05,32.11,58700.0
2005-02-22 15:35:00,32.09,32.15,32.09,32.13,40600.0,32.09,32.15,32.09,32.13,40600.0
2005-02-22 15:40:00,32.14,32.17,32.13,32.13,45900.0,32.14,32.17,32.13,32.13,45900.0
2005-02-22 15:45:00,32.14,32.16,32.1,32.12,41300.0,32.14,32.16,32.1,32.12,41300.0
2005-02-22 15:50:00,32.09,32.22,32.09,32.21,106700.0,32.09,32.22,32.09,32.21,106700.0
2005-02-22 15:55:00,32.21,32.21,32.14,32.15,164100.0,32.21,32.21,32.14,32.15,164100.0
2005-02-23 09:30:00,32.19,32.26,32.16,32.23,64700.0,32.19,32.26,32.16,32.23,64700.0
2005-02-23 09:35:00,32.23,32.25,32.15,32.17,40700.0,32.23,32.25,32.15,32.17,40700.0
2005-02-23 09:40:00,32.16,32.25,32.16,32.18,48100.0,32.16,32.25,32.16,32.18,48100.0
2005-02-23 09:45:00,32.18,32.3,32.18,32.19,70800.0,32.18,32.3,32.18,32.19,70800.0
2005-02-23 09:50:00,32.2,32.27,32.18,32.27,44700.0,32.2,32.27,32.18,32.27,44700.0
2005-02-23 09:55:00,32.26,32.26,32.14,32.15,58000.0,32.26,32.26,32.14,32.15,58000.0
2005-02-23 10:00:00,32.14,32.15,32.09,32.1,75800.0,32.14,32.15,32.09,32.1,75800.0
2005-02-23 10:05:00,32.09,32.1,32.05,32.06,41600.0,32.09,32.1,32.05,32.06,41600.0
2005-02-23 10:10:00,32.07,32.07,32.02,32.03,41200.0,32.07,32.07,32.02,32.03,41200.0
2005-02-23 10:15:00,32.03,32.06,32.02,32.04,16100.0,32.03,32.06,32.02,32.04,16100.0
2005-02-23 10:20:00,32.07,32.11,32.04,32.09,22100.0,32.07,32.11,32.04,32.09,22100.0
2005-02-23 10:25:00,32.08,32.08,32.03,32.03,22400.0,32.08,32.08,32.03,32.03,22400.0
2005-02-23 10:30:00,32.04,32.07,32.03,32.06,22800.0,32.04,32.07,32.03,32.06,22800.0
2005-02-23 10:35:00,32.05,32.09,32.03,32.04,35200.0,32.05,32.09,32.03,32.04,35200.0
2005-02-23 10:40:00,32.03,32.09,32.0,32.0,41200.0,32.03,32.09,32.0,32.0,41200.0
2005-02-23 10:45:00,32.01,32.04,31.99,32.01,84000.0,32.01,32.04,31.99,32.01,84000.0
2005-02-23 10:50:00,32.01,32.01,31.9,31.9,30600.0,32.01,32.01,31.9,31.9,30600.0
2005-02-23 10:55:00,31.89,31.95,31.87,31.92,50000.0,31.89,31.95,31.87,31.92,50000.0
2005-02-23 11:00:00,31.92,31.92,31.86,31.87,45400.0,31.92,31.92,31.86,31.87,45400.0
2005-02-23 11:05:00,31.86,31.87,31.79,31.79,133400.0,31.86,31.87,31.79,31.79,133400.0
2005-02-23 11:10:00,31.79,31.89,31.79,31.89,69000.0,31.79,31.89,31.79,31.89,69000.0
2005-02-23 11:15:00,31.91,31.94,31.91,31.91,36800.0,31.91,31.94,31.91,31.91,36800.0
2005-02-23 11:20:00,31.92,31.98,31.9,31.96,23700.0,31.92,31.98,31.9,31.96,23700.0
2005-02-23 11:25:00,31.97,31.97,31.94,31.95,33800.0,31.97,31.97,31.94,31.95,33800.0
2005-02-23 11:30:00,31.96,31.97,31.93,31.93,59700.0,31.96,31.97,31.93,31.93,59700.0
2005-02-23 11:35:00,31.94,31.95,31.91,31.95,54700.0,31.94,31.95,31.91,31.95,54700.0
2005-02-23 11:40:00,31.95,31.98,31.94,31.96,26300.0,31.95,31.98,31.94,31.96,26300.0
2005-02-23 11:45:00,31.96,31.97,31.92,31.94,21500.0,31.96,31.97,31.92,31.94,21500.0
2005-02-23 11:50:00,31.96,31.96,31.93,31.95,71100.0,31.96,31.96,31.93,31.95,71100.0
2005-02-23 11:55:00,31.95,31.96,31.94,31.95,25700.0,31.95,31.96,31.94,31.95,25700.0
2005-02-23 12:00:00,31.92,31.98,31.92,31.98,144600.0,31.92,31.98,31.92,31.98,144600.0
2005-02-23 12:05:00,31.98,32.02,31.96,31.96,34500.0,31.98,32.02,31.96,31.96,34500.0
2005-02-23 12:10:00,31.96,32.02,31.96,32.0,32200.0,31.96,32.02,31.96,32.0,32200.0
2005-02-23 12:15:00,32.0,32.07,32.0,32.04,28300.0,32.0,32.07,32.0,32.04,28300.0
2005-02-23 12:20:00,32.04,32.04,31.99,32.0,17500.0,32.04,32.04,31.99,32.0,17500.0
2005-02-23 12:25:00,32.0,32.03,32.0,32.01,19900.0,32.0,32.03,32.0,32.01,19900.0
2005-02-23 12:30:00,32.01,32.03,32.0,32.02,16700.0,32.01,32.03,32.0,32.02,16700.0
2005-02-23 12:35:00,32.03,32.04,31.99,32.0,10400.0,32.03,32.04,31.99,32.0,10400.0
2005-02-23 12:40:00,31.99,32.01,31.97,31.98,23800.0,31.99,32.01,31.97,31.98,23800.0
2005-02-23 12:45:00,31.97,32.0,31.96,31.99,16500.0,31.97,32.0,31.96,31.99,16500.0
2005-02-23 12:50:00,31.98,32.0,31.97,31.99,19800.0,31.98,32.0,31.97,31.99,19800.0
2005-02-23 12:55:00,31.99,32.01,31.98,32.0,16700.0,31.99,32.01,31.98,32.0,16700.0
2005-02-23 13:00:00,32.01,32.03,32.0,32.03,24500.0,32.01,32.03,32.0,32.03,24500.0
2005-02-23 13:05:00,32.04,32.05,31.98,31.98,19300.0,32.04,32.05,31.98,31.98,19300.0
2005-02-23 13:10:00,31.97,32.0,31.94,32.0,23000.0,31.97,32.0,31.94,32.0,23000.0
2005-02-23 13:15:00,31.99,31.99,31.96,31.97,23400.0,31.99,31.99,31.96,31.97,23400.0
2005-02-23 13:20:00,31.97,31.98,31.95,31.96,30600.0,31.97,31.98,31.95,31.96,30600.0
2005-02-23 13:25:00,31.98,32.03,31.94,31.94,61400.0,31.98,32.03,31.94,31.94,61400.0
2005-02-23 13:30:00,31.94,31.94,31.9,31.9,44000.0,31.94,31.94,31.9,31.9,44000.0
2005-02-23 13:35:00,31.91,31.95,31.81,31.93,30100.0,31.91,31.95,31.81,31.93,30100.0
2005-02-23 13:40:00,31.92,31.92,31.88,31.9,24900.0,31.92,31.92,31.88,31.9,24900.0
2005-02-23 13:45:00,31.9,31.96,31.9,31.96,70500.0,31.9,31.96,31.9,31.96,70500.0
2005-02-23 13:50:00,31.96,32.05,31.96,32.05,72100.0,31.96,32.05,31.96,32.05,72100.0
2005-02-23 13:55:00,32.05,32.1,32.03,32.07,83300.0,32.05,32.1,32.03,32.07,83300.0
2005-02-23 14:00:00,32.07,32.1,32.0,32.1,65500.0,32.07,32.1,32.0,32.1,65500.0
2005-02-23 14:05:00,32.1,32.14,32.07,32.11,143500.0,32.1,32.14,32.07,32.11,143500.0
2005-02-23 14:10:00,32.11,32.15,32.11,32.15,146500.0,32.11,32.15,32.11,32.15,146500.0
2005-02-23 14:15:00,32.15,32.16,32.13,32.14,76400.0,32.15,32.16,32.13,32.14,76400.0
2005-02-23 14:20:00,32.15,32.15,32.11,32.12,69000.0,32.15,32.15,32.11,32.12,69000.0
2005-02-23 14:25:00,32.12,32.13,32.1,32.12,62300.0,32.12,32.13,32.1,32.12,62300.0
2005-02-23 14:30:00,32.11,32.18,32.1,32.16,54400.0,32.11,32.18,32.1,32.16,54400.0
2005-02-23 14:35:00,32.17,32.2,32.16,32.17,18300.0,32.17,32.2,32.16,32.17,18300.0
2005-02-23 14:40:00,32.17,32.17,32.12,32.13,25400.0,32.17,32.17,32.12,32.13,25400.0
2005-02-23 14:45:00,32.11,32.15,32.1,32.1,108600.0,32.11,32.15,32.1,32.1,108600.0
2005-02-23 14:50:00,32.09,32.14,32.09,32.1,25800.0,32.09,32.14,32.09,32.1,25800.0
2005-02-23 14:55:00,32.11,32.14,32.09,32.12,31700.0,32.11,32.14,32.09,32.12,31700.0
2005-02-23 15:00:00,32.12,32.15,32.11,32.15,51800.0,32.12,32.15,32.11,32.15,51800.0
2005-02-23 15:05:00,32.15,32.16,32.14,32.16,64100.0,32.15,32.16,32.14,32.16,64100.0
2005-02-23 15:10:00,32.16,32.2,32.15,32.2,75900.0,32.16,32.2,32.15,32.2,75900.0
2005-02-23 15:15:00,32.2,32.25,32.2,32.21,29500.0,32.2,32.25,32.2,32.21,29500.0
2005-02-23 15:20:00,32.22,32.3,32.22,32.28,45600.0,32.22,32.3,32.22,32.28,45600.0
2005-02-23 15:25:00,32.28,32.29,32.27,32.29,41800.0,32.28,32.29,32.27,32.29,41800.0
2005-02-23 15:30:00,32.29,32.31,32.26,32.3,45700.0,32.29,32.31,32.26,32.3,45700.0
2005-02-23 15:35:00,32.3,32.3,32.26,32.26,51400.0,32.3,32.3,32.26,32.26,51400.0
2005-02-23 15:40:00,32.27,32.3,32.25,32.3,53100.0,32.27,32.3,32.25,32.3,53100.0
2005-02-23 15:45:00,32.29,32.34,32.27,32.33,117600.0,32.29,32.34,32.27,32.33,117600.0
2005-02-23 15:50:00,32.33,32.34,32.28,32.3,102800.0,32.33,32.34,32.28,32.3,102800.0
2005-02-23 15:55:00,32.31,32.31,32.24,32.26,73200.0,32.31,32.31,32.24,32.26,73200.0
2005-02-24 09:30:00,32.26,32.35,32.24,32.25,191200.0,32.26,32.35,32.24,32.25,191200.0
2005-02-24 09:35:00,32.26,32.38,32.25,32.33,30600.0,32.26,32.38,32.25,32.33,30600.0
2005-02-24 09:40:00,32.34,32.38,32.32,32.35,30700.0,32.34,32.38,32.32,32.35,30700.0
2005-02-24 09:45:00,32.35,32.36,32.32,32.34,25700.0,32.35,32.36,32.32,32.34,25700.0
2005-02-24 09:50:00,32.4,32.4,32.3,32.3,94800.0,32.4,32.4,32.3,32.3,94800.0
2005-02-24 09:55:00,32.3,32.34,32.28,32.29,38300.0,32.3,32.34,32.28,32.29,38300.0
2005-02-24 10:00:00,32.29,32.31,32.25,32.27,50400.0,32.29,32.31,32.25,32.27,50400.0
2005-02-24 10:05:00,32.27,32.33,32.27,32.3,46600.0,32.27,32.33,32.27,32.3,46600.0
2005-02-24 10:10:00,32.3,32.34,32.26,32.31,145800.0,32.3,32.34,32.26,32.31,145800.0
2005-02-24 10:15:00,32.34,32.38,32.31,32.38,17300.0,32.34,32.38,32.31,32.38,17300.0
2005-02-24 10:20:00,32.38,32.5,32.38,32.5,26200.0,32.38,32.5,32.38,32.5,26200.0
2005-02-24 10:25:00,32.5,32.66,32.49,32.62,57800.0,32.5,32.66,32.49,32.62,57800.0
2005-02-24 10:30:00,32.62,32.74,32.59,32.7,46600.0,32.62,32.74,32.59,32.7,46600.0
2005-02-24 10:35:00,32.7,32.83,32.69,32.82,61600.0,32.7,32.83,32.69,32.82,61600.0
2005-02-24 10:40:00,32.8,32.81,32.74,32.74,36600.0,32.8,32.81,32.74,32.74,36600.0
2005-02-24 10:45:00,32.75,32.75,32.65,32.65,56700.0,32.75,32.75,32.65,32.65,56700.0
2005-02-24 10:50:00,32.66,32.67,32.6,32.6,23900.0,32.66,32.67,32.6,32.6,23900.0
2005-02-24 10:55:00,32.6,32.61,32.53,32.56,31800.0,32.6,32.61,32.53,32.56,31800.0
2005-02-24 11:00:00,32.58,32.63,32.56,32.61,29800.0,32.58,32.63,32.56,32.61,29800.0
2005-02-24 11:05:00,32.61,32.62,32.57,32.58,23500.0,32.61,32.62,32.57,32.58,23500.0
2005-02-24 11:10:00,32.59,32.68,32.59,32.63,26200.0,32.59,32.68,32.59,32.63,26200.0
2005-02-24 11:15:00,32.62,32.64,32.6,32.63,39600.0,32.62,32.64,32.6,32.63,39600.0
2005-02-24 11:20:00,32.64,32.66,32.62,32.64,31100.0,32.64,32.66,32.62,32.64,31100.0
2005-02-24 11:25:00,32.64,32.67,32.63,32.65,31000.0,32.64,32.67,32.63,32.65,31000.0
2005-02-24 11:30:00,32.66,32.67,32.63,32.67,243100.0,32.66,32.67,32.63,32.67,243100.0
2005-02-24 11:35:00,32.65,32.66,32.55,32.56,63200.0,32.65,32.66,32.55,32.56,63200.0
2005-02-24 11:40:00,32.55,32.61,32.55,32.58,10500.0,32.55,32.61,32.55,32.58,10500.0
2005-02-24 11:45:00,32.6,32.6,32.53,32.54,22700.0,32.6,32.6,32.53,32.54,22700.0
2005-02-24 11:50:00,32.54,32.58,32.54,32.56,29000.0,32.54,32.58,32.54,32.56,29000.0
2005-02-24 11:55:00,32.56,32.58,32.55,32.58,11000.0,32.56,32.58,32.55,32.58,11000.0
2005-02-24 12:00:00,32.57,32.6,32.55,32.57,19000.0,32.57,32.6,32.55,32.57,19000.0
2005-02-24 12:05:00,32.56,32.56,32.51,32.53,17900.0,32.56,32.56,32.51,32.53,17900.0
2005-02-24 12:10:00,32.53,32.56,32.52,32.53,9500.0,32.53,32.56,32.52,32.53,9500.0
2005-02-24 12:15:00,32.54,32.59,32.53,32.59,11400.0,32.54,32.59,32.53,32.59,11400.0
2005-02-24 12:20:00,32.59,32.59,32.54,32.54,20300.0,32.59,32.59,32.54,32.54,20300.0
2005-02-24 12:25:00,32.54,32.56,32.54,32.55,63900.0,32.54,32.56,32.54,32.55,63900.0
2005-02-24 12:30:00,32.55,32.58,32.54,32.55,16900.0,32.55,32.58,32.54,32.55,16900.0
2005-02-24 12:35:00,32.55,32.55,32.5,32.51,46700.0,32.55,32.55,32.5,32.51,46700.0
2005-02-24 12:40:00,32.51,32.52,32.47,32.47,68200.0,32.51,32.52,32.47,32.47,68200.0
2005-02-24 12:45:00,32.47,32.55,32.45,32.54,109300.0,32.47,32.55,32.45,32.54,109300.0
2005-02-24 12:50:00,32.55,32.57,32.46,32.46,41600.0,32.55,32.57,32.46,32.46,41600.0
2005-02-24 12:55:00,32.45,32.46,32.34,32.37,24600.0,32.45,32.46,32.34,32.37,24600.0
2005-02-24 13:00:00,32.35,32.38,32.35,32.36,48700.0,32.35,32.38,32.35,32.36,48700.0
2005-02-24 13:05:00,32.37,32.37,32.3,32.33,24600.0,32.37,32.37,32.3,32.33,24600.0
2005-02-24 13:10:00,32.33,32.38,32.32,32.35,27300.0,32.33,32.38,32.32,32.35,27300.0
2005-02-24 13:15:00,32.34,32.37,32.28,32.37,136000.0,32.34,32.37,32.28,32.37,136000.0
2005-02-24 13:20:00,32.37,32.45,32.37,32.41,24400.0,32.37,32.45,32.37,32.41,24400.0
2005-02-24 13:25:00,32.4,32.47,32.4,32.47,25300.0,32.4,32.47,32.4,32.47,25300.0
2005-02-24 13:30:00,32.47,32.48,32.41,32.41,16600.0,32.47,32.48,32.41,32.41,16600.0
2005-02-24 13:35:00,32.41,32.49,32.41,32.48,19200.0,32.41,32.49,32.41,32.48,19200.0
2005-02-24 13:40:00,32.48,32.49,32.45,32.45,9900.0,32.48,32.49,32.45,32.45,9900.0
2005-02-24 13:45:00,32.45,32.45,32.44,32.45,8500.0,32.45,32.45,32.44,32.45,8500.0
2005-02-24 13:50:00,32.45,32.48,32.45,32.47,25700.0,32.45,32.48,32.45,32.47,25700.0
2005-02-24 13:55:00,32.45,32.48,32.45,32.46,41800.0,32.45,32.48,32.45,32.46,41800.0
2005-02-24 14:00:00,32.46,32.53,32.46,32.52,7900.0,32.46,32.53,32.46,32.52,7900.0
2005-02-24 14:05:00,32.51,32.53,32.5,32.52,23000.0,32.51,32.53,32.5,32.52,23000.0
2005-02-24 14:10:00,32.54,32.67,32.54,32.64,56800.0,32.54,32.67,32.54,32.64,56800.0
2005-02-24 14:15:00,32.62,32.69,32.59,32.69,48500.0,32.62,32.69,32.59,32.69,48500.0
2005-02-24 14:20:00,32.68,32.82,32.68,32.8,70700.0,32.68,32.82,32.68,32.8,70700.0
2005-02-24 14:25:00,32.81,32.81,32.72,32.72,31000.0,32.81,32.81,32.72,32.72,31000.0
2005-02-24 14:30:00,32.72,32.88,32.72,32.88,42500.0,32.72,32.88,32.72,32.88,42500.0
2005-02-24 14:35:00,32.86,32.86,32.8,32.81,58400.0,32.86,32.86,32.8,32.81,58400.0
2005-02-24 14:40:00,32.82,32.86,32.82,32.84,21400.0,32.82,32.86,32.82,32.84,21400.0
2005-02-24 14:45:00,32.85,32.86,32.83,32.84,15100.0,32.85,32.86,32.83,32.84,15100.0
2005-02-24 14:50:00,32.83,32.87,32.83,32.86,64000.0,32.83,32.87,32.83,32.86,64000.0
2005-02-24 14:55:00,32.86,32.86,32.81,32.85,26300.0,32.86,32.86,32.81,32.85,26300.0
2005-02-24 15:00:00,32.85,32.85,32.75,32.79,67000.0,32.85,32.85,32.75,32.79,67000.0
2005-02-24 15:05:00,32.8,32.83,32.79,32.82,51400.0,32.8,32.83,32.79,32.82,51400.0
2005-02-24 15:10:00,32.82,32.98,32.82,32.97,84500.0,32.82,32.98,32.82,32.97,84500.0
2005-02-24 15:15:00,32.97,33.01,32.96,33.01,96300.0,32.97,33.01,32.96,33.01,96300.0
2005-02-24 15:20:00,33.01,33.04,32.98,32.98,60300.0,33.01,33.04,32.98,32.98,60300.0
2005-02-24 15:25:00,32.98,32.98,32.95,32.97,53300.0,32.98,32.98,32.95,32.97,53300.0
2005-02-24 15:30:00,32.97,32.98,32.93,32.93,55700.0,32.97,32.98,32.93,32.93,55700.0
2005-02-24 15:35:00,32.94,33.05,32.93,32.99,83000.0,32.94,33.05,32.93,32.99,83000.0
2005-02-24 15:40:00,32.99,33.0,32.97,33.0,154100.0,32.99,33.0,32.97,33.0,154100.0
2005-02-24 15:45:00,33.0,33.03,32.96,32.98,92500.0,33.0,33.03,32.96,32.98,92500.0
2005-02-24 15:50:00,32.99,33.05,32.98,33.01,133900.0,32.99,33.05,32.98,33.01,133900.0
2005-02-24 15:55:00,33.01,33.03,33.0,33.01,97900.0,33.01,33.03,33.0,33.01,97900.0
2005-02-25 09:30:00,33.03,33.1,33.0,33.03,68700.0,33.03,33.1,33.0,33.03,68700.0
2005-02-25 09:35:00,33.04,33.04,32.98,33.01,33300.0,33.04,33.04,32.98,33.01,33300.0
2005-02-25 09:40:00,33.02,33.04,33.0,33.0,65500.0,33.02,33.04,33.0,33.0,65500.0
2005-02-25 09:45:00,33.01,33.02,32.96,32.96,94100.0,33.01,33.02,32.96,32.96,94100.0
2005-02-25 09:50:00,32.95,32.97,32.84,32.9,96200.0,32.95,32.97,32.84,32.9,96200.0
2005-02-25 09:55:00,32.91,33.06,32.88,33.06,36100.0,32.91,33.06,32.88,33.06,36100.0
2005-02-25 10:00:00,33.05,33.3,33.05,33.28,98500.0,33.05,33.3,33.05,33.28,98500.0
2005-02-25 10:05:00,33.28,33.28,33.07,33.08,227800.0,33.28,33.28,33.07,33.08,227800.0
2005-02-25 10:10:00,33.07,33.31,33.04,33.31,74500.0,33.07,33.31,33.04,33.31,74500.0
2005-02-25 10:15:00,33.31,33.5,33.28,33.31,103600.0,33.31,33.5,33.28,33.31,103600.0
2005-02-25 10:20:00,33.32,33.32,33.25,33.28,68200.0,33.32,33.32,33.25,33.28,68200.0
2005-02-25 10:25:00,33.29,33.45,33.25,33.38,73300.0,33.29,33.45,33.25,33.38,73300.0
2005-02-25 10:30:00,33.38,33.47,33.32,33.37,203900.0,33.38,33.47,33.32,33.37,203900.0
2005-02-25 10:35:00,33.37,33.46,33.33,33.35,56200.0,33.37,33.46,33.33,33.35,56200.0
2005-02-25 10:40:00,33.34,33.41,33.33,33.39,48400.0,33.34,33.41,33.33,33.39,48400.0
2005-02-25 10:45:00,33.39,33.42,33.39,33.42,22200.0,33.39,33.42,33.39,33.42,22200.0
2005-02-25 10:50:00,33.42,33.44,33.39,33.4,138500.0,33.42,33.44,33.39,33.4,138500.0
2005-02-25 10:55:00,33.43,33.48,33.42,33.47,71100.0,33.43,33.48,33.42,33.47,71100.0
2005-02-25 11:00:00,33.47,33.52,33.45,33.45,106200.0,33.47,33.52,33.45,33.45,106200.0
2005-02-25 11:05:00,33.45,33.49,33.44,33.48,80800.0,33.45,33.49,33.44,33.48,80800.0
2005-02-25 11:10:00,33.49,33.5,33.46,33.47,70100.0,33.49,33.5,33.46,33.47,70100.0
2005-02-25 11:15:00,33.48,33.48,33.4,33.4,87300.0,33.48,33.48,33.4,33.4,87300.0
2005-02-25 11:20:00,33.4,33.42,33.37,33.41,78200.0,33.4,33.42,33.37,33.41,78200.0
2005-02-25 11:25:00,33.4,33.41,33.35,33.35,35100.0,33.4,33.41,33.35,33.35,35100.0
2005-02-25 11:30:00,33.35,33.35,33.31,33.31,26000.0,33.35,33.35,33.31,33.31,26000.0
2005-02-25 11:35:00,33.31,33.36,33.31,33.36,50100.0,33.31,33.36,33.31,33.36,50100.0
2005-02-25 11:40:00,33.36,33.36,33.35,33.36,34700.0,33.36,33.36,33.35,33.36,34700.0
2005-02-25 11:45:00,33.35,33.36,33.3,33.3,36700.0,33.35,33.36,33.3,33.3,36700.0
2005-02-25 11:50:00,33.31,33.34,33.31,33.34,37800.0,33.31,33.34,33.31,33.34,37800.0
2005-02-25 11:55:00,33.34,33.34,33.29,33.29,67400.0,33.34,33.34,33.29,33.29,67400.0
2005-02-25 12:00:00,33.25,33.3,33.25,33.3,65400.0,33.25,33.3,33.25,33.3,65400.0
2005-02-25 12:05:00,33.3,33.3,33.2,33.23,58000.0,33.3,33.3,33.2,33.23,58000.0
2005-02-25 12:10:00,33.23,33.24,33.11,33.2,94600.0,33.23,33.24,33.11,33.2,94600.0
2005-02-25 12:15:00,33.2,33.24,33.2,33.24,34000.0,33.2,33.24,33.2,33.24,34000.0
2005-02-25 12:20:00,33.24,33.28,33.22,33.25,75000.0,33.24,33.28,33.22,33.25,75000.0
2005-02-25 12:25:00,33.25,33.33,33.25,33.32,41200.0,33.25,33.33,33.25,33.32,41200.0
2005-02-25 12:30:00,33.32,33.33,33.24,33.25,24100.0,33.32,33.33,33.24,33.25,24100.0
2005-02-25 12:35:00,33.26,33.27,33.2,33.24,100900.0,33.26,33.27,33.2,33.24,100900.0
2005-02-25 12:40:00,33.25,33.25,33.2,33.21,32900.0,33.25,33.25,33.2,33.21,32900.0
2005-02-25 12:45:00,33.2,33.23,33.2,33.21,21600.0,33.2,33.23,33.2,33.21,21600.0
2005-02-25 12:50:00,33.22,33.22,33.2,33.2,42600.0,33.22,33.22,33.2,33.2,42600.0
2005-02-25 12:55:00,33.21,33.26,33.2,33.25,328200.0,33.21,33.26,33.2,33.25,328200.0
2005-02-25 13:00:00,33.25,33.3,33.25,33.28,21300.0,33.25,33.3,33.25,33.28,21300.0
2005-02-25 13:05:00,33.28,33.28,33.25,33.27,41300.0,33.28,33.28,33.25,33.27,41300.0
2005-02-25 13:10:00,33.28,33.3,33.25,33.25,77900.0,33.28,33.3,33.25,33.25,77900.0
2005-02-25 13:15:00,33.25,33.26,33.24,33.25,73200.0,33.25,33.26,33.24,33.25,73200.0
2005-02-25 13:20:00,33.26,33.27,33.25,33.27,13900.0,33.26,33.27,33.25,33.27,13900.0
2005-02-25 13:25:00,33.27,33.27,33.21,33.21,25300.0,33.27,33.27,33.21,33.21,25300.0
2005-02-25 13:30:00,33.21,33.21,33.18,33.21,13700.0,33.21,33.21,33.18,33.21,13700.0
2005-02-25 13:35:00,33.21,33.25,33.21,33.25,67100.0,33.21,33.25,33.21,33.25,67100.0
2005-02-25 13:40:00,33.25,33.3,33.25,33.29,35600.0,33.25,33.3,33.25,33.29,35600.0
2005-02-25 13:45:00,33.27,33.29,33.26,33.26,18700.0,33.27,33.29,33.26,33.26,18700.0
2005-02-25 13:50:00,33.25,33.29,33.25,33.26,82600.0,33.25,33.29,33.25,33.26,82600.0
2005-02-25 13:55:00,33.26,33.32,33.26,33.3,20600.0,33.26,33.32,33.26,33.3,20600.0
2005-02-25 14:00:00,33.29,33.29,33.26,33.27,18100.0,33.29,33.29,33.26,33.27,18100.0
2005-02-25 14:05:00,33.28,33.3,33.28,33.28,62000.0,33.28,33.3,33.28,33.28,62000.0
2005-02-25 14:10:00,33.29,33.34,33.28,33.32,38000.0,33.29,33.34,33.28,33.32,38000.0
2005-02-25 14:15:00,33.32,33.36,33.31,33.35,83600.0,33.32,33.36,33.31,33.35,83600.0
2005-02-25 14:20:00,33.35,33.39,33.33,33.35,39600.0,33.35,33.39,33.33,33.35,39600.0
2005-02-25 14:25:00,33.35,33.36,33.32,33.32,18000.0,33.35,33.36,33.32,33.32,18000.0
2005-02-25 14:30:00,33.33,33.36,33.32,33.36,31900.0,33.33,33.36,33.32,33.36,31900.0
2005-02-25 14:35:00,33.35,33.4,33.34,33.34,41100.0,33.35,33.4,33.34,33.34,41100.0
2005-02-25 14:40:00,33.35,33.35,33.29,33.29,55900.0,33.35,33.35,33.29,33.29,55900.0
2005-02-25 14:45:00,33.3,33.35,33.28,33.29,53400.0,33.3,33.35,33.28,33.29,53400.0
2005-02-25 14:50:00,33.29,33.39,33.29,33.39,25900.0,33.29,33.39,33.29,33.39,25900.0
2005-02-25 14:55:00,33.39,33.4,33.39,33.4,36600.0,33.39,33.4,33.39,33.4,36600.0
2005-02-25 15:00:00,33.4,33.42,33.39,33.42,135200.0,33.4,33.42,33.39,33.42,135200.0
2005-02-25 15:05:00,33.41,33.45,33.41,33.41,35100.0,33.41,33.45,33.41,33.41,35100.0
2005-02-25 15:10:00,33.41,33.42,33.35,33.4,87600.0,33.41,33.42,33.35,33.4,87600.0
2005-02-25 15:15:00,33.4,33.4,33.34,33.35,41700.0,33.4,33.4,33.34,33.35,41700.0
2005-02-25 15:20:00,33.35,33.36,33.31,33.36,70400.0,33.35,33.36,33.31,33.36,70400.0
2005-02-25 15:25:00,33.35,33.41,33.35,33.39,40400.0,33.35,33.41,33.35,33.39,40400.0
2005-02-25 15:30:00,33.38,33.41,33.37,33.4,96100.0,33.38,33.41,33.37,33.4,96100.0
2005-02-25 15:35:00,33.41,33.41,33.3,33.31,104800.0,33.41,33.41,33.3,33.31,104800.0
2005-02-25 15:40:00,33.31,33.32,33.15,33.16,102400.0,33.31,33.32,33.15,33.16,102400.0
2005-02-25 15:45:00,33.16,33.23,33.15,33.23,99200.0,33.16,33.23,33.15,33.23,99200.0
2005-02-25 15:50:00,33.23,33.25,33.22,33.25,239500.0,33.23,33.25,33.22,33.25,239500.0
2005-02-25 15:55:00,33.25,33.34,33.24,33.32,97700.0,33.25,33.34,33.24,33.32,97700.0
2005-02-28 09:30:00,33.27,33.28,33.13,33.13,62500.0,33.27,33.28,33.13,33.13,62500.0
2005-02-28 09:35:00,33.12,33.13,32.95,32.97,44500.0,33.12,33.13,32.95,32.97,44500.0
2005-02-28 09:40:00,32.97,32.99,32.9,32.95,46100.0,32.97,32.99,32.9,32.95,46100.0
2005-02-28 09:45:00,32.94,33.25,32.94,33.24,90300.0,32.94,33.25,32.94,33.24,90300.0
2005-02-28 09:50:00,33.24,33.27,33.1,33.2,98100.0,33.24,33.27,33.1,33.2,98100.0
2005-02-28 09:55:00,33.2,33.21,33.18,33.2,51100.0,33.2,33.21,33.18,33.2,51100.0
2005-02-28 10:00:00,33.18,33.18,33.09,33.11,35100.0,33.18,33.18,33.09,33.11,35100.0
2005-02-28 10:05:00,33.11,33.13,33.03,33.06,29100.0,33.11,33.13,33.03,33.06,29100.0
2005-02-28 10:10:00,33.06,33.08,33.03,33.06,18900.0,33.06,33.08,33.03,33.06,18900.0
2005-02-28 10:15:00,33.06,33.14,33.06,33.14,67300.0,33.06,33.14,33.06,33.14,67300.0
2005-02-28 10:20:00,33.1,33.12,33.08,33.08,21300.0,33.1,33.12,33.08,33.08,21300.0
2005-02-28 10:25:00,33.08,33.1,33.06,33.06,32600.0,33.08,33.1,33.06,33.06,32600.0
2005-02-28 10:30:00,33.08,33.09,33.06,33.06,34800.0,33.08,33.09,33.06,33.06,34800.0
2005-02-28 10:35:00,33.07,33.09,33.06,33.07,20000.0,33.07,33.09,33.06,33.07,20000.0
2005-02-28 10:40:00,33.07,33.11,33.07,33.09,16700.0,33.07,33.11,33.07,33.09,16700.0
2005-02-28 10:45:00,33.1,33.13,33.09,33.1,31700.0,33.1,33.13,33.09,33.1,31700.0
2005-02-28 10:50:00,33.12,33.15,33.11,33.11,30900.0,33.12,33.15,33.11,33.11,30900.0
2005-02-28 10:55:00,33.11,33.12,33.1,33.1,30200.0,33.11,33.12,33.1,33.1,30200.0
2005-02-28 11:00:00,33.11,33.11,33.1,33.11,27700.0,33.11,33.11,33.1,33.11,27700.0
2005-02-28 11:05:00,33.11,33.11,33.07,33.09,40100.0,33.11,33.11,33.07,33.09,40100.0
2005-02-28 11:10:00,33.09,33.09,33.01,33.04,86100.0,33.09,33.09,33.01,33.04,86100.0
2005-02-28 11:15:00,33.03,33.03,32.96,32.97,18000.0,33.03,33.03,32.96,32.97,18000.0
2005-02-28 11:20:00,32.97,32.98,32.93,32.95,13300.0,32.97,32.98,32.93,32.95,13300.0
2005-02-28 11:25:00,32.94,32.96,32.94,32.95,17100.0,32.94,32.96,32.94,32.95,17100.0
2005-02-28 11:30:00,32.95,32.97,32.95,32.95,14700.0,32.95,32.97,32.95,32.95,14700.0
2005-02-28 11:35:00,32.95,32.98,32.94,32.97,21000.0,32.95,32.98,32.94,32.97,21000.0
2005-02-28 11:40:00,32.97,32.99,32.97,32.98,20100.0,32.97,32.99,32.97,32.98,20100.0
2005-02-28 11:45:00,32.98,32.98,32.9,32.9,17000.0,32.98,32.98,32.9,32.9,17000.0
2005-02-28 11:50:00,32.9,32.91,32.87,32.89,22100.0,32.9,32.91,32.87,32.89,22100.0
2005-02-28 11:55:00,32.87,32.87,32.83,32.85,19100.0,32.87,32.87,32.83,32.85,19100.0
2005-02-28 12:00:00,32.84,32.84,32.75,32.78,32200.0,32.84,32.84,32.75,32.78,32200.0
2005-02-28 12:05:00,32.78,32.78,32.74,32.75,28500.0,32.78,32.78,32.74,32.75,28500.0
2005-02-28 12:10:00,32.75,32.79,32.75,32.79,23300.0,32.75,32.79,32.75,32.79,23300.0
2005-02-28 12:15:00,32.79,32.8,32.74,32.75,14300.0,32.79,32.8,32.74,32.75,14300.0
2005-02-28 12:20:00,32.76,32.77,32.71,32.72,33900.0,32.76,32.77,32.71,32.72,33900.0
2005-02-28 12:25:00,32.71,32.75,32.7,32.73,19700.0,32.71,32.75,32.7,32.73,19700.0
2005-02-28 12:30:00,32.75,32.75,32.7,32.73,35900.0,32.75,32.75,32.7,32.73,35900.0
2005-02-28 12:35:00,32.73,32.74,32.72,32.74,8100.0,32.73,32.74,32.72,32.74,8100.0
2005-02-28 12:40:00,32.73,32.74,32.7,32.7,13600.0,32.73,32.74,32.7,32.7,13600.0
2005-02-28 12:45:00,32.71,32.77,32.7,32.77,30900.0,32.71,32.77,32.7,32.77,30900.0
2005-02-28 12:50:00,32.77,32.79,32.76,32.78,23700.0,32.77,32.79,32.76,32.78,23700.0
2005-02-28 12:55:00,32.79,32.8,32.76,32.78,13100.0,32.79,32.8,32.76,32.78,13100.0
2005-02-28 13:00:00,32.79,32.8,32.77,32.79,8700.0,32.79,32.8,32.77,32.79,8700.0
2005-02-28 13:05:00,32.78,32.78,32.75,32.75,12000.0,32.78,32.78,32.75,32.75,12000.0
2005-02-28 13:10:00,32.76,32.79,32.75,32.78,21500.0,32.76,32.79,32.75,32.78,21500.0
2005-02-28 13:15:00,32.77,32.77,32.75,32.77,17100.0,32.77,32.77,32.75,32.77,17100.0
2005-02-28 13:20:00,32.78,32.79,32.75,32.79,24600.0,32.78,32.79,32.75,32.79,24600.0
2005-02-28 13:25:00,32.79,32.79,32.75,32.76,18700.0,32.79,32.79,32.75,32.76,18700.0
2005-02-28 13:30:00,32.75,32.76,32.71,32.72,37900.0,32.75,32.76,32.71,32.72,37900.0
2005-02-28 13:35:00,32.72,32.72,32.69,32.71,16500.0,32.72,32.72,32.69,32.71,16500.0
2005-02-28 13:40:00,32.71,32.76,32.7,32.7,43400.0,32.71,32.76,32.7,32.7,43400.0
2005-02-28 13:45:00,32.71,32.76,32.71,32.72,15400.0,32.71,32.76,32.71,32.72,15400.0
2005-02-28 13:50:00,32.73,32.73,32.69,32.69,28900.0,32.73,32.73,32.69,32.69,28900.0
2005-02-28 13:55:00,32.73,32.74,32.69,32.71,31400.0,32.73,32.74,32.69,32.71,31400.0
2005-02-28 14:00:00,32.7,32.7,32.59,32.59,42300.0,32.7,32.7,32.59,32.59,42300.0
2005-02-28 14:05:00,32.58,32.58,32.39,32.41,89000.0,32.58,32.58,32.39,32.41,89000.0
2005-02-28 14:10:00,32.41,32.51,32.39,32.51,94800.0,32.41,32.51,32.39,32.51,94800.0
2005-02-28 14:15:00,32.51,32.61,32.51,32.61,31300.0,32.51,32.61,32.51,32.61,31300.0
2005-02-28 14:20:00,32.61,32.67,32.6,32.63,34000.0,32.61,32.67,32.6,32.63,34000.0
2005-02-28 14:25:00,32.64,32.65,32.62,32.64,27700.0,32.64,32.65,32.62,32.64,27700.0
2005-02-28 14:30:00,32.64,32.74,32.63,32.67,27200.0,32.64,32.74,32.63,32.67,27200.0
2005-02-28 14:35:00,32.67,32.67,32.64,32.65,23900.0,32.67,32.67,32.64,32.65,23900.0
2005-02-28 14:40:00,32.65,32.68,32.64,32.67,22400.0,32.65,32.68,32.64,32.67,22400.0
2005-02-28 14:45:00,32.67,32.69,32.64,32.65,28900.0,32.67,32.69,32.64,32.65,28900.0
2005-02-28 14:50:00,32.64,32.66,32.61,32.64,29200.0,32.64,32.66,32.61,32.64,29200.0
2005-02-28 14:55:00,32.64,32.65,32.6,32.65,49800.0,32.64,32.65,32.6,32.65,49800.0
2005-02-28 15:00:00,32.65,32.65,32.6,32.62,47500.0,32.65,32.65,32.6,32.62,47500.0
2005-02-28 15:05:00,32.62,32.68,32.61,32.68,43700.0,32.62,32.68,32.61,32.68,43700.0
2005-02-28 15:10:00,32.68,32.68,32.63,32.64,33500.0,32.68,32.68,32.63,32.64,33500.0
2005-02-28 15:15:00,32.63,32.71,32.63,32.7,43300.0,32.63,32.71,32.63,32.7,43300.0
2005-02-28 15:20:00,32.7,32.7,32.63,32.63,32600.0,32.7,32.7,32.63,32.63,32600.0
2005-02-28 15:25:00,32.63,32.63,32.57,32.57,41900.0,32.63,32.63,32.57,32.57,41900.0
2005-02-28 15:30:00,32.56,32.64,32.52,32.63,70000.0,32.56,32.64,32.52,32.63,70000.0
2005-02-28 15:35:00,32.65,32.68,32.64,32.68,59100.0,32.65,32.68,32.64,32.68,59100.0
2005-02-28 15:40:00,32.68,32.75,32.68,32.74,48800.0,32.68,32.75,32.68,32.74,48800.0
2005-02-28 15:45:00,32.75,32.75,32.71,32.72,136200.0,32.75,32.75,32.71,32.72,136200.0
2005-02-28 15:50:00,32.72,32.81,32.71,32.79,83600.0,32.72,32.81,32.71,32.79,83600.0
2005-02-28 15:55:00,32.8,32.8,32.66,32.66,128500.0,32.8,32.8,32.66,32.66,128500.0
2005-03-01 09:30:00,32.82,32.98,32.73,32.98,123000.0,32.82,32.98,32.73,32.98,123000.0
2005-03-01 09:35:00,32.99,33.11,32.85,33.08,38700.0,32.99,33.11,32.85,33.08,38700.0
2005-03-01 09:40:00,33.11,33.13,32.99,33.0,29100.0,33.11,33.13,32.99,33.0,29100.0
2005-03-01 09:45:00,33.0,33.09,32.99,33.03,137200.0,33.0,33.09,32.99,33.03,137200.0
2005-03-01 09:50:00,33.07,33.07,32.96,33.0,57600.0,33.07,33.07,32.96,33.0,57600.0
2005-03-01 09:55:00,33.0,33.09,32.99,33.09,36900.0,33.0,33.09,32.99,33.09,36900.0
2005-03-01 10:00:00,33.08,33.1,33.01,33.09,58600.0,33.08,33.1,33.01,33.09,58600.0
2005-03-01 10:05:00,33.1,33.21,33.06,33.06,40100.0,33.1,33.21,33.06,33.06,40100.0
2005-03-01 10:10:00,33.06,33.07,33.02,33.02,42600.0,33.06,33.07,33.02,33.02,42600.0
2005-03-01 10:15:00,33.02,33.03,33.0,33.0,11800.0,33.02,33.03,33.0,33.0,11800.0
2005-03-01 10:20:00,33.01,33.01,32.85,32.86,19600.0,33.01,33.01,32.85,32.86,19600.0
2005-03-01 10:25:00,32.85,32.94,32.85,32.94,25800.0,32.85,32.94,32.85,32.94,25800.0
2005-03-01 10:30:00,32.94,32.99,32.94,32.97,22400.0,32.94,32.99,32.94,32.97,22400.0
2005-03-01 10:35:00,32.98,33.02,32.95,33.02,87700.0,32.98,33.02,32.95,33.02,87700.0
2005-03-01 10:40:00,33.01,33.07,33.0,33.01,70200.0,33.01,33.07,33.0,33.01,70200.0
2005-03-01 10:45:00,33.02,33.03,33.01,33.01,21400.0,33.02,33.03,33.01,33.01,21400.0
2005-03-01 10:50:00,33.01,33.04,32.94,32.95,67200.0,33.01,33.04,32.94,32.95,67200.0
2005-03-01 10:55:00,32.95,33.01,32.95,32.98,16300.0,32.95,33.01,32.95,32.98,16300.0
2005-03-01 11:00:00,32.99,32.99,32.91,32.92,9600.0,32.99,32.99,32.91,32.92,9600.0
2005-03-01 11:05:00,32.91,33.03,32.87,33.03,23700.0,32.91,33.03,32.87,33.03,23700.0
2005-03-01 11:10:00,33.01,33.01,32.92,32.92,12200.0,33.01,33.01,32.92,32.92,12200.0
2005-03-01 11:15:00,32.93,32.96,32.9,32.96,32000.0,32.93,32.96,32.9,32.96,32000.0
2005-03-01 11:20:00,32.95,33.03,32.95,33.01,16200.0,32.95,33.03,32.95,33.01,16200.0
2005-03-01 11:25:00,33.0,33.0,32.92,32.96,16600.0,33.0,33.0,32.92,32.96,16600.0
2005-03-01 11:30:00,32.96,33.0,32.95,32.98,9700.0,32.96,33.0,32.95,32.98,9700.0
2005-03-01 11:35:00,32.98,33.04,32.97,33.04,20500.0,32.98,33.04,32.97,33.04,20500.0
2005-03-01 11:40:00,33.05,33.05,33.04,33.04,33300.0,33.05,33.05,33.04,33.04,33300.0
2005-03-01 11:45:00,33.04,33.11,33.04,33.11,53800.0,33.04,33.11,33.04,33.11,53800.0
2005-03-01 11:50:00,33.1,33.21,33.1,33.2,69200.0,33.1,33.21,33.1,33.2,69200.0
2005-03-01 11:55:00,33.2,33.2,33.11,33.15,62500.0,33.2,33.2,33.11,33.15,62500.0
2005-03-01 12:00:00,33.15,33.16,33.09,33.11,51800.0,33.15,33.16,33.09,33.11,51800.0
2005-03-01 12:05:00,33.13,33.13,33.05,33.07,10500.0,33.13,33.13,33.05,33.07,10500.0
2005-03-01 12:10:00,33.06,33.07,32.98,33.0,73400.0,33.06,33.07,32.98,33.0,73400.0
2005-03-01 12:15:00,33.01,33.05,33.01,33.02,17900.0,33.01,33.05,33.01,33.02,17900.0
2005-03-01 12:20:00,33.02,33.02,33.0,33.0,74800.0,33.02,33.02,33.0,33.0,74800.0
2005-03-01 12:25:00,32.99,33.01,32.99,33.0,18200.0,32.99,33.01,32.99,33.0,18200.0
2005-03-01 12:30:00,33.01,33.03,33.0,33.01,12600.0,33.01,33.03,33.0,33.01,12600.0
2005-03-01 12:35:00,33.02,33.02,32.98,32.98,63400.0,33.02,33.02,32.98,32.98,63400.0
2005-03-01 12:40:00,32.99,32.99,32.9,32.92,76100.0,32.99,32.99,32.9,32.92,76100.0
2005-03-01 12:45:00,32.94,32.96,32.93,32.95,11500.0,32.94,32.96,32.93,32.95,11500.0
2005-03-01 12:50:00,32.95,33.06,32.9,33.05,43900.0,32.95,33.06,32.9,33.05,43900.0
2005-03-01 12:55:00,33.06,33.07,32.97,32.97,13100.0,33.06,33.07,32.97,32.97,13100.0
2005-03-01 13:00:00,32.96,32.96,32.92,32.93,31200.0,32.96,32.96,32.92,32.93,31200.0
2005-03-01 13:05:00,32.93,32.94,32.85,32.87,21200.0,32.93,32.94,32.85,32.87,21200.0
2005-03-01 13:10:00,32.85,32.87,32.73,32.74,51900.0,32.85,32.87,32.73,32.74,51900.0
2005-03-01 13:15:00,32.73,32.78,32.73,32.76,50400.0,32.73,32.78,32.73,32.76,50400.0
2005-03-01 13:20:00,32.74,32.77,32.72,32.73,43500.0,32.74,32.77,32.72,32.73,43500.0
2005-03-01 13:25:00,32.72,32.73,32.64,32.7,53900.0,32.72,32.73,32.64,32.7,53900.0
2005-03-01 13:30:00,32.7,32.76,32.7,32.7,28000.0,32.7,32.76,32.7,32.7,28000.0
2005-03-01 13:35:00,32.69,32.8,32.68,32.79,39500.0,32.69,32.8,32.68,32.79,39500.0
2005-03-01 13:40:00,32.79,32.8,32.76,32.78,20200.0,32.79,32.8,32.76,32.78,20200.0
2005-03-01 13:45:00,32.78,32.87,32.76,32.79,33200.0,32.78,32.87,32.76,32.79,33200.0
2005-03-01 13:50:00,32.78,32.86,32.78,32.85,23800.0,32.78,32.86,32.78,32.85,23800.0
2005-03-01 13:55:00,32.84,32.86,32.81,32.81,12200.0,32.84,32.86,32.81,32.81,12200.0
2005-03-01 14:00:00,32.8,32.83,32.79,32.79,28000.0,32.8,32.83,32.79,32.79,28000.0
2005-03-01 14:05:00,32.79,32.81,32.74,32.75,57100.0,32.79,32.81,32.74,32.75,57100.0
2005-03-01 14:10:00,32.75,32.75,32.67,32.67,26200.0,32.75,32.75,32.67,32.67,26200.0
2005-03-01 14:15:00,32.68,32.68,32.52,32.54,129900.0,32.68,32.68,32.52,32.54,129900.0
2005-03-01 14:20:00,32.53,32.59,32.51,32.58,57400.0,32.53,32.59,32.51,32.58,57400.0
2005-03-01 14:25:00,32.58,32.59,32.55,32.57,65300.0,32.58,32.59,32.55,32.57,65300.0
2005-03-01 14:30:00,32.56,32.6,32.54,32.55,74500.0,32.56,32.6,32.54,32.55,74500.0
2005-03-01 14:35:00,32.54,32.56,32.52,32.53,34900.0,32.54,32.56,32.52,32.53,34900.0
2005-03-01 14:40:00,32.54,32.6,32.53,32.58,55900.0,32.54,32.6,32.53,32.58,55900.0
2005-03-01 14:45:00,32.58,32.58,32.5,32.52,83200.0,32.58,32.58,32.5,32.52,83200.0
2005-03-01 14:50:00,32.51,32.53,32.47,32.49,45800.0,32.51,32.53,32.47,32.49,45800.0
2005-03-01 14:55:00,32.49,32.49,32.41,32.48,63500.0,32.49,32.49,32.41,32.48,63500.0
2005-03-01 15:00:00,32.49,32.57,32.49,32.53,82700.0,32.49,32.57,32.49,32.53,82700.0
2005-03-01 15:05:00,32.54,32.59,32.53,32.57,52100.0,32.54,32.59,32.53,32.57,52100.0
2005-03-01 15:10:00,32.57,32.58,32.55,32.58,67600.0,32.57,32.58,32.55,32.58,67600.0
2005-03-01 15:15:00,32.58,32.65,32.58,32.63,45500.0,32.58,32.65,32.58,32.63,45500.0
2005-03-01 15:20:00,32.62,32.68,32.62,32.67,39000.0,32.62,32.68,32.62,32.67,39000.0
2005-03-01 15:25:00,32.66,32.7,32.64,32.7,72600.0,32.66,32.7,32.64,32.7,72600.0
2005-03-01 15:30:00,32.7,32.8,32.68,32.76,158800.0,32.7,32.8,32.68,32.76,158800.0
2005-03-01 15:35:00,32.75,32.77,32.74,32.74,78000.0,32.75,32.77,32.74,32.74,78000.0
2005-03-01 15:40:00,32.75,32.85,32.74,32.85,124300.0,32.75,32.85,32.74,32.85,124300.0
2005-03-01 15:45:00,32.85,32.85,32.76,32.77,138400.0,32.85,32.85,32.76,32.77,138400.0
2005-03-01 15:50:00,32.76,32.77,32.72,32.74,142400.0,32.76,32.77,32.72,32.74,142400.0
2005-03-01 15:55:00,32.74,32.88,32.74,32.8,155400.0,32.74,32.88,32.74,32.8,155400.0
2005-03-02 09:30:00,32.71,32.8,32.7,32.74,82600.0,32.71,32.8,32.7,32.74,82600.0
2005-03-02 09:35:00,32.65,32.75,32.51,32.53,39800.0,32.65,32.75,32.51,32.53,39800.0
2005-03-02 09:40:00,32.53,32.6,32.51,32.56,55600.0,32.53,32.6,32.51,32.56,55600.0
2005-03-02 09:45:00,32.57,32.57,32.4,32.4,116500.0,32.57,32.57,32.4,32.4,116500.0
2005-03-02 09:50:00,32.45,32.47,32.33,32.33,92900.0,32.45,32.47,32.33,32.33,92900.0
2005-03-02 09:55:00,32.33,32.34,32.01,32.12,287300.0,32.33,32.34,32.01,32.12,287300.0
2005-03-02 10:00:00,32.1,32.19,32.07,32.13,212500.0,32.1,32.19,32.07,32.13,212500.0
2005-03-02 10:05:00,32.14,32.15,32.1,32.13,170200.0,32.14,32.15,32.1,32.13,170200.0
2005-03-02 10:10:00,32.15,32.46,32.15,32.39,78600.0,32.15,32.46,32.15,32.39,78600.0
2005-03-02 10:15:00,32.39,32.39,32.21,32.26,31200.0,32.39,32.39,32.21,32.26,31200.0
2005-03-02 10:20:00,32.26,32.33,32.22,32.29,141000.0,32.26,32.33,32.22,32.29,141000.0
2005-03-02 10:25:00,32.29,32.43,32.28,32.41,105500.0,32.29,32.43,32.28,32.41,105500.0
2005-03-02 10:30:00,32.41,32.52,32.4,32.45,41900.0,32.41,32.52,32.4,32.45,41900.0
2005-03-02 10:35:00,32.46,32.46,32.4,32.44,62400.0,32.46,32.46,32.4,32.44,62400.0
2005-03-02 10:40:00,32.43,32.45,32.41,32.43,13000.0,32.43,32.45,32.41,32.43,13000.0
2005-03-02 10:45:00,32.44,32.48,32.42,32.47,18500.0,32.44,32.48,32.42,32.47,18500.0
2005-03-02 10:50:00,32.46,32.51,32.45,32.51,51700.0,32.46,32.51,32.45,32.51,51700.0
2005-03-02 10:55:00,32.51,32.53,32.41,32.44,68300.0,32.51,32.53,32.41,32.44,68300.0
2005-03-02 11:00:00,32.42,32.46,32.42,32.44,86000.0,32.42,32.46,32.42,32.44,86000.0
2005-03-02 11:05:00,32.43,32.45,32.41,32.45,34500.0,32.43,32.45,32.41,32.45,34500.0
2005-03-02 11:10:00,32.44,32.55,32.44,32.55,95500.0,32.44,32.55,32.44,32.55,95500.0
2005-03-02 11:15:00,32.54,32.61,32.54,32.56,65200.0,32.54,32.61,32.54,32.56,65200.0
2005-03-02 11:20:00,32.56,32.59,32.55,32.59,39700.0,32.56,32.59,32.55,32.59,39700.0
2005-03-02 11:25:00,32.58,32.66,32.58,32.61,90900.0,32.58,32.66,32.58,32.61,90900.0
2005-03-02 11:30:00,32.6,32.6,32.53,32.56,92300.0,32.6,32.6,32.53,32.56,92300.0
2005-03-02 11:35:00,32.57,32.6,32.56,32.59,128000.0,32.57,32.6,32.56,32.59,128000.0
2005-03-02 11:40:00,32.59,32.6,32.57,32.57,60300.0,32.59,32.6,32.57,32.57,60300.0
2005-03-02 11:45:00,32.56,32.56,32.5,32.51,108200.0,32.56,32.56,32.5,32.51,108200.0
2005-03-02 11:50:00,32.53,32.58,32.53,32.53,40000.0,32.53,32.58,32.53,32.53,40000.0
2005-03-02 11:55:00,32.57,32.57,32.5,32.53,22000.0,32.57,32.57,32.5,32.53,22000.0
2005-03-02 12:00:00,32.52,32.53,32.43,32.43,10600.0,32.52,32.53,32.43,32.43,10600.0
2005-03-02 12:05:00,32.43,32.43,32.4,32.4,26800.0,32.43,32.43,32.4,32.4,26800.0
2005-03-02 12:10:00,32.4,32.41,32.38,32.4,53900.0,32.4,32.41,32.38,32.4,53900.0
2005-03-02 12:15:00,32.38,32.4,32.35,32.35,30500.0,32.38,32.4,32.35,32.35,30500.0
2005-03-02 12:20:00,32.35,32.37,32.35,32.35,129700.0,32.35,32.37,32.35,32.35,129700.0
2005-03-02 12:25:00,32.35,32.38,32.35,32.38,61900.0,32.35,32.38,32.35,32.38,61900.0
2005-03-02 12:30:00,32.38,32.39,32.35,32.38,35200.0,32.38,32.39,32.35,32.38,35200.0
2005-03-02 12:35:00,32.39,32.4,32.37,32.38,24100.0,32.39,32.4,32.37,32.38,24100.0
2005-03-02 12:40:00,32.39,32.39,32.36,32.36,14600.0,32.39,32.39,32.36,32.36,14600.0
2005-03-02 12:45:00,32.36,32.37,32.35,32.35,49700.0,32.36,32.37,32.35,32.35,49700.0
2005-03-02 12:50:00,32.35,32.35,32.3,32.33,25700.0,32.35,32.35,32.3,32.33,25700.0
2005-03-02 12:55:00,32.34,32.35,32.25,32.25,70300.0,32.34,32.35,32.25,32.25,70300.0
2005-03-02 13:00:00,32.25,32.3,32.24,32.26,57000.0,32.25,32.3,32.24,32.26,57000.0
2005-03-02 13:05:00,32.26,32.28,32.24,32.26,38200.0,32.26,32.28,32.24,32.26,38200.0
2005-03-02 13:10:00,32.26,32.29,32.26,32.29,23200.0,32.26,32.29,32.26,32.29,23200.0
2005-03-02 13:15:00,32.29,32.3,32.28,32.29,28800.0,32.29,32.3,32.28,32.29,28800.0
2005-03-02 13:20:00,32.29,32.31,32.29,32.3,28800.0,32.29,32.31,32.29,32.3,28800.0
2005-03-02 13:25:00,32.31,32.31,32.27,32.28,30500.0,32.31,32.31,32.27,32.28,30500.0
2005-03-02 13:30:00,32.27,32.29,32.25,32.29,56400.0,32.27,32.29,32.25,32.29,56400.0
2005-03-02 13:35:00,32.29,32.31,32.28,32.3,86600.0,32.29,32.31,32.28,32.3,86600.0
2005-03-02 13:40:00,32.29,32.3,32.25,32.26,24500.0,32.29,32.3,32.25,32.26,24500.0
2005-03-02 13:45:00,32.26,32.28,32.26,32.28,56700.0,32.26,32.28,32.26,32.28,56700.0
2005-03-02 13:50:00,32.28,32.28,32.2,32.2,61300.0,32.28,32.28,32.2,32.2,61300.0
2005-03-02 13:55:00,32.2,32.21,32.16,32.19,55500.0,32.2,32.21,32.16,32.19,55500.0
2005-03-02 14:00:00,32.18,32.23,32.16,32.2,42000.0,32.18,32.23,32.16,32.2,42000.0
2005-03-02 14:05:00,32.2,32.2,32.13,32.15,79700.0,32.2,32.2,32.13,32.15,79700.0
2005-03-02 14:10:00,32.15,32.17,32.11,32.15,108400.0,32.15,32.17,32.11,32.15,108400.0
2005-03-02 14:15:00,32.15,32.18,32.13,32.14,36500.0,32.15,32.18,32.13,32.14,36500.0
2005-03-02 14:20:00,32.14,32.19,32.14,32.15,273300.0,32.14,32.19,32.14,32.15,273300.0
2005-03-02 14:25:00,32.15,32.16,32.04,32.04,56000.0,32.15,32.16,32.04,32.04,56000.0
2005-03-02 14:30:00,32.05,32.07,32.03,32.03,92300.0,32.05,32.07,32.03,32.03,92300.0
2005-03-02 14:35:00,32.03,32.15,32.0,32.02,134800.0,32.03,32.15,32.0,32.02,134800.0
2005-03-02 14:40:00,32.02,32.07,32.02,32.04,59500.0,32.02,32.07,32.02,32.04,59500.0
2005-03-02 14:45:00,32.03,32.04,32.0,32.01,137500.0,32.03,32.04,32.0,32.01,137500.0
2005-03-02 14:50:00,32.01,32.02,31.99,32.0,60900.0,32.01,32.02,31.99,32.0,60900.0
2005-03-02 14:55:00,31.99,32.0,31.96,31.99,140900.0,31.99,32.0,31.96,31.99,140900.0
2005-03-02 15:00:00,31.99,31.99,31.98,31.98,76200.0,31.99,31.99,31.98,31.98,76200.0
2005-03-02 15:05:00,31.97,31.99,31.88,31.93,99000.0,31.97,31.99,31.88,31.93,99000.0
2005-03-02 15:10:00,31.88,31.9,31.75,31.78,406000.0,31.88,31.9,31.75,31.78,406000.0
2005-03-02 15:15:00,31.79,31.81,31.77,31.77,164900.0,31.79,31.81,31.77,31.77,164900.0
2005-03-02 15:20:00,31.76,31.77,31.6,31.67,352100.0,31.76,31.77,31.6,31.67,352100.0
2005-03-02 15:25:00,31.66,31.78,31.66,31.7,256900.0,31.66,31.78,31.66,31.7,256900.0
2005-03-02 15:30:00,31.69,31.78,31.6,31.76,286600.0,31.69,31.78,31.6,31.76,286600.0
2005-03-02 15:35:00,31.79,31.9,31.75,31.82,204500.0,31.79,31.9,31.75,31.82,204500.0
2005-03-02 15:40:00,31.8,31.85,31.75,31.84,279500.0,31.8,31.85,31.75,31.84,279500.0
2005-03-02 15:45:00,31.84,31.85,31.69,31.69,332100.0,31.84,31.85,31.69,31.69,332100.0
2005-03-02 15:50:00,31.69,31.7,31.65,31.65,204300.0,31.69,31.7,31.65,31.65,204300.0
2005-03-02 15:55:00,31.65,31.7,31.5,31.56,640800.0,31.65,31.7,31.5,31.56,640800.0
2005-03-03 09:30:00,31.56,31.56,31.49,31.49,464800.0,31.56,31.56,31.49,31.49,464800.0
2005-03-03 09:35:00,31.5,31.5,31.3,31.4,147900.0,31.5,31.5,31.3,31.4,147900.0
2005-03-03 09:40:00,31.4,31.4,31.2,31.25,465600.0,31.4,31.4,31.2,31.25,465600.0
2005-03-03 09:45:00,31.65,31.65,30.79,30.81,527500.0,31.65,31.65,30.79,30.81,527500.0
2005-03-03 09:50:00,30.81,31.0,30.25,30.25,406400.0,30.81,31.0,30.25,30.25,406400.0
2005-03-03 09:55:00,30.26,30.54,30.25,30.4,477800.0,30.26,30.54,30.25,30.4,477800.0
2005-03-03 10:00:00,30.4,30.44,30.34,30.34,592300.0,30.4,30.44,30.34,30.34,592300.0
2005-03-03 10:05:00,30.35,30.41,30.33,30.34,714300.0,30.35,30.41,30.33,30.34,714300.0
2005-03-03 10:10:00,30.34,30.49,30.14,30.34,1160600.0,30.34,30.49,30.14,30.34,1160600.0
2005-03-03 10:15:00,30.34,30.41,30.24,30.25,455800.0,30.34,30.41,30.24,30.25,455800.0
2005-03-03 10:20:00,30.25,30.39,30.24,30.36,436500.0,30.25,30.39,30.24,30.36,436500.0
2005-03-03 10:25:00,30.35,30.41,30.3,30.31,703400.0,30.35,30.41,30.3,30.31,703400.0
2005-03-03 10:30:00,30.32,30.37,30.19,30.21,346900.0,30.32,30.37,30.19,30.21,346900.0
2005-03-03 10:35:00,30.21,30.21,30.07,30.1,392400.0,30.21,30.21,30.07,30.1,392400.0
2005-03-03 10:40:00,30.1,30.21,30.01,30.2,1029400.0,30.1,30.21,30.01,30.2,1029400.0
2005-03-03 10:45:00,30.19,30.24,30.1,30.23,752400.0,30.19,30.24,30.1,30.23,752400.0
2005-03-03 10:50:00,30.22,30.33,30.22,30.26,359600.0,30.22,30.33,30.22,30.26,359600.0
2005-03-03 10:55:00,30.27,30.33,30.16,30.32,303900.0,30.27,30.33,30.16,30.32,303900.0
2005-03-03 11:00:00,30.34,30.54,30.31,30.51,583600.0,30.34,30.54,30.31,30.51,583600.0
2005-03-03 11:05:00,30.51,30.55,30.25,30.47,560300.0,30.51,30.55,30.25,30.47,560300.0
2005-03-03 11:10:00,30.47,30.51,30.4,30.44,551700.0,30.47,30.51,30.4,30.44,551700.0
2005-03-03 11:15:00,30.44,30.47,30.4,30.43,386200.0,30.44,30.47,30.4,30.43,386200.0
2005-03-03 11:20:00,30.42,30.43,30.35,30.41,135300.0,30.42,30.43,30.35,30.41,135300.0
2005-03-03 11:25:00,30.41,30.5,30.41,30.44,326000.0,30.41,30.5,30.41,30.44,326000.0
2005-03-03 11:30:00,30.46,30.46,30.43,30.45,121500.0,30.46,30.46,30.43,30.45,121500.0
2005-03-03 11:35:00,30.44,30.46,30.41,30.45,171400.0,30.44,30.46,30.41,30.45,171400.0
2005-03-03 11:40:00,30.44,30.58,30.4,30.55,395900.0,30.44,30.58,30.4,30.55,395900.0
2005-03-03 11:45:00,30.56,30.66,30.56,30.61,314100.0,30.56,30.66,30.56,30.61,314100.0
2005-03-03 11:50:00,30.61,30.68,30.6,30.64,396600.0,30.61,30.68,30.6,30.64,396600.0
2005-03-03 11:55:00,30.65,30.65,30.59,30.61,433400.0,30.65,30.65,30.59,30.61,433400.0
2005-03-03 12:00:00,30.61,30.7,30.6,30.7,383500.0,30.61,30.7,30.6,30.7,383500.0
2005-03-03 12:05:00,30.7,30.72,30.56,30.59,243800.0,30.7,30.72,30.56,30.59,243800.0
2005-03-03 12:10:00,30.59,30.7,30.58,30.65,461200.0,30.59,30.7,30.58,30.65,461200.0
2005-03-03 12:15:00,30.65,30.68,30.62,30.67,315800.0,30.65,30.68,30.62,30.67,315800.0
2005-03-03 12:20:00,30.66,30.67,30.63,30.67,138400.0,30.66,30.67,30.63,30.67,138400.0
2005-03-03 12:25:00,30.67,30.8,30.66,30.8,185000.0,30.67,30.8,30.66,30.8,185000.0
2005-03-03 12:30:00,30.79,30.86,30.79,30.81,224900.0,30.79,30.86,30.79,30.81,224900.0
2005-03-03 12:35:00,30.8,30.82,30.73,30.8,253800.0,30.8,30.82,30.73,30.8,253800.0
2005-03-03 12:40:00,30.8,30.89,30.8,30.89,283000.0,30.8,30.89,30.8,30.89,283000.0
2005-03-03 12:45:00,30.89,30.99,30.88,30.98,213900.0,30.89,30.99,30.88,30.98,213900.0
2005-03-03 12:50:00,30.99,31.0,30.96,30.97,292300.0,30.99,31.0,30.96,30.97,292300.0
2005-03-03 12:55:00,30.97,31.02,30.94,30.98,389100.0,30.97,31.02,30.94,30.98,389100.0
2005-03-03 13:00:00,30.98,31.05,30.97,31.03,260000.0,30.98,31.05,30.97,31.03,260000.0
2005-03-03 13:05:00,31.03,31.04,31.01,31.01,73000.0,31.03,31.04,31.01,31.01,73000.0
2005-03-03 13:10:00,31.02,31.03,30.96,31.03,259800.0,31.02,31.03,30.96,31.03,259800.0
2005-03-03 13:15:00,31.05,31.07,30.99,31.01,307900.0,31.05,31.07,30.99,31.01,307900.0
2005-03-03 13:20:00,31.0,31.11,31.0,31.1,247700.0,31.0,31.11,31.0,31.1,247700.0
2005-03-03 13:25:00,31.1,31.12,31.07,31.12,152800.0,31.1,31.12,31.07,31.12,152800.0
2005-03-03 13:30:00,31.1,31.14,31.1,31.1,75900.0,31.1,31.14,31.1,31.1,75900.0
2005-03-03 13:35:00,31.1,31.14,31.06,31.06,181600.0,31.1,31.14,31.06,31.06,181600.0
2005-03-03 13:40:00,31.07,31.11,31.06,31.1,258800.0,31.07,31.11,31.06,31.1,258800.0
2005-03-03 13:45:00,31.11,31.15,31.1,31.12,275500.0,31.11,31.15,31.1,31.12,275500.0
2005-03-03 13:50:00,31.14,31.14,31.09,31.1,94700.0,31.14,31.14,31.09,31.1,94700.0
2005-03-03 13:55:00,31.1,31.14,31.09,31.14,100800.0,31.1,31.14,31.09,31.14,100800.0
2005-03-03 14:00:00,31.12,31.13,31.04,31.05,49600.0,31.12,31.13,31.04,31.05,49600.0
2005-03-03 14:05:00,31.05,31.06,30.94,31.01,120400.0,31.05,31.06,30.94,31.01,120400.0
2005-03-03 14:10:00,31.01,31.02,30.9,31.0,212400.0,31.01,31.02,30.9,31.0,212400.0
2005-03-03 14:15:00,31.01,31.06,30.94,30.97,90200.0,31.01,31.06,30.94,30.97,90200.0
2005-03-03 14:20:00,30.98,31.0,30.95,31.0,33700.0,30.98,31.0,30.95,31.0,33700.0
2005-03-03 14:25:00,31.0,31.01,30.99,31.01,57600.0,31.0,31.01,30.99,31.01,57600.0
2005-03-03 14:30:00,31.0,31.01,30.93,30.94,52000.0,31.0,31.01,30.93,30.94,52000.0
2005-03-03 14:35:00,30.94,30.95,30.9,30.93,100600.0,30.94,30.95,30.9,30.93,100600.0
2005-03-03 14:40:00,30.93,31.0,30.93,30.98,66200.0,30.93,31.0,30.93,30.98,66200.0
2005-03-03 14:45:00,30.98,31.0,30.96,31.0,228000.0,30.98,31.0,30.96,31.0,228000.0
2005-03-03 14:50:00,31.0,31.03,30.98,31.0,169000.0,31.0,31.03,30.98,31.0,169000.0
2005-03-03 14:55:00,31.01,31.01,30.98,31.0,269900.0,31.01,31.01,30.98,31.0,269900.0
2005-03-03 15:00:00,31.0,31.03,30.94,30.98,78400.0,31.0,31.03,30.94,30.98,78400.0
2005-03-03 15:05:00,30.97,30.99,30.96,30.98,30300.0,30.97,30.99,30.96,30.98,30300.0
2005-03-03 15:10:00,30.99,30.99,30.95,30.96,98800.0,30.99,30.99,30.95,30.96,98800.0
2005-03-03 15:15:00,30.96,30.99,30.95,30.99,92900.0,30.96,30.99,30.95,30.99,92900.0
2005-03-03 15:20:00,30.99,31.0,30.97,30.99,190100.0,30.99,31.0,30.97,30.99,190100.0
2005-03-03 15:25:00,30.99,31.01,30.97,30.98,323200.0,30.99,31.01,30.97,30.98,323200.0
2005-03-03 15:30:00,30.98,31.01,30.95,31.01,294400.0,30.98,31.01,30.95,31.01,294400.0
2005-03-03 15:35:00,31.0,31.01,30.94,30.97,265000.0,31.0,31.01,30.94,30.97,265000.0
2005-03-03 15:40:00,30.97,30.99,30.96,30.98,132600.0,30.97,30.99,30.96,30.98,132600.0
2005-03-03 15:45:00,30.97,31.0,30.95,30.99,291300.0,30.97,31.0,30.95,30.99,291300.0
2005-03-03 15:50:00,30.99,31.01,30.94,30.97,250500.0,30.99,31.01,30.94,30.97,250500.0
2005-03-03 15:55:00,30.97,30.97,30.8,30.87,202100.0,30.97,30.97,30.8,30.87,202100.0
2005-03-04 09:30:00,31.14,31.14,31.14,31.14,400.0,31.14,31.14,31.14,31.14,400.0
2005-03-04 09:35:00,31.14,31.18,31.01,31.1,352100.0,31.14,31.18,31.01,31.1,352100.0
2005-03-04 09:40:00,31.09,31.1,30.92,30.92,89800.0,31.09,31.1,30.92,30.92,89800.0
2005-03-04 09:45:00,30.93,31.09,30.91,31.01,219900.0,30.93,31.09,30.91,31.01,219900.0
2005-03-04 09:50:00,31.0,31.04,30.99,31.01,289000.0,31.0,31.04,30.99,31.01,289000.0
2005-03-04 09:55:00,31.01,31.1,31.0,31.07,351200.0,31.01,31.1,31.0,31.07,351200.0
2005-03-04 10:00:00,31.07,31.16,31.06,31.14,335900.0,31.07,31.16,31.06,31.14,335900.0
2005-03-04 10:05:00,31.14,31.25,31.11,31.25,370000.0,31.14,31.25,31.11,31.25,370000.0
2005-03-04 10:10:00,31.21,31.3,31.15,31.23,196000.0,31.21,31.3,31.15,31.23,196000.0
2005-03-04 10:15:00,31.23,31.3,31.2,31.27,144200.0,31.23,31.3,31.2,31.27,144200.0
2005-03-04 10:20:00,31.28,31.34,31.27,31.3,311400.0,31.28,31.34,31.27,31.3,311400.0
2005-03-04 10:25:00,31.31,31.42,31.31,31.34,191000.0,31.31,31.42,31.31,31.34,191000.0
2005-03-04 10:30:00,31.36,31.41,31.34,31.39,121700.0,31.36,31.41,31.34,31.39,121700.0
2005-03-04 10:35:00,31.39,31.46,31.34,31.45,125800.0,31.39,31.46,31.34,31.45,125800.0
2005-03-04 10:40:00,31.45,31.64,31.45,31.61,277200.0,31.45,31.64,31.45,31.61,277200.0
2005-03-04 10:45:00,31.61,31.87,31.6,31.85,209700.0,31.61,31.87,31.6,31.85,209700.0
2005-03-04 10:50:00,31.84,31.89,31.6,31.7,321600.0,31.84,31.89,31.6,31.7,321600.0
2005-03-04 10:55:00,31.67,31.7,31.58,31.59,120600.0,31.67,31.7,31.58,31.59,120600.0
2005-03-04 11:00:00,31.59,31.65,31.55,31.57,143000.0,31.59,31.65,31.55,31.57,143000.0
2005-03-04 11:05:00,31.57,31.58,31.46,31.47,94500.0,31.57,31.58,31.46,31.47,94500.0
2005-03-04 11:10:00,31.47,31.51,31.46,31.5,64300.0,31.47,31.51,31.46,31.5,64300.0
2005-03-04 11:15:00,31.5,31.56,31.49,31.56,129000.0,31.5,31.56,31.49,31.56,129000.0
2005-03-04 11:20:00,31.56,31.59,31.55,31.58,165900.0,31.56,31.59,31.55,31.58,165900.0
2005-03-04 11:25:00,31.58,31.58,31.53,31.55,368200.0,31.58,31.58,31.53,31.55,368200.0
2005-03-04 11:30:00,31.54,31.55,31.54,31.54,51500.0,31.54,31.55,31.54,31.54,51500.0
2005-03-04 11:35:00,31.54,31.58,31.0,31.56,59400.0,31.54,31.58,31.0,31.56,59400.0
2005-03-04 11:40:00,31.56,31.56,31.49,31.5,178600.0,31.56,31.56,31.49,31.5,178600.0
2005-03-04 11:45:00,31.49,31.55,31.48,31.54,235500.0,31.49,31.55,31.48,31.54,235500.0
2005-03-04 11:50:00,31.54,31.54,31.49,31.49,46900.0,31.54,31.54,31.49,31.49,46900.0
2005-03-04 11:55:00,31.48,31.49,31.4,31.4,57000.0,31.48,31.49,31.4,31.4,57000.0
2005-03-04 12:00:00,31.42,31.5,31.28,31.28,193200.0,31.42,31.5,31.28,31.28,193200.0
2005-03-04 12:05:00,31.29,31.38,31.26,31.32,63100.0,31.29,31.38,31.26,31.32,63100.0
2005-03-04 12:10:00,31.33,31.33,31.25,31.31,84400.0,31.33,31.33,31.25,31.31,84400.0
2005-03-04 12:15:00,31.3,31.31,31.27,31.28,27700.0,31.3,31.31,31.27,31.28,27700.0
2005-03-04 12:20:00,31.28,31.31,31.27,31.28,62100.0,31.28,31.31,31.27,31.28,62100.0
2005-03-04 12:25:00,31.28,31.3,31.27,31.3,73900.0,31.28,31.3,31.27,31.3,73900.0
2005-03-04 12:30:00,31.3,31.33,31.29,31.32,51200.0,31.3,31.33,31.29,31.32,51200.0
2005-03-04 12:35:00,31.33,31.34,31.3,31.3,526600.0,31.33,31.34,31.3,31.3,526600.0
2005-03-04 12:40:00,31.3,31.31,31.27,31.27,121100.0,31.3,31.31,31.27,31.27,121100.0
2005-03-04 12:45:00,31.27,31.29,31.27,31.29,44600.0,31.27,31.29,31.27,31.29,44600.0
2005-03-04 12:50:00,31.28,31.29,31.27,31.28,29900.0,31.28,31.29,31.27,31.28,29900.0
2005-03-04 12:55:00,31.28,31.29,31.2,31.2,108600.0,31.28,31.29,31.2,31.2,108600.0
2005-03-04 13:00:00,31.2,31.24,31.16,31.21,54300.0,31.2,31.24,31.16,31.21,54300.0
2005-03-04 13:05:00,31.21,31.25,31.2,31.25,58000.0,31.21,31.25,31.2,31.25,58000.0
2005-03-04 13:10:00,31.24,31.25,31.2,31.21,55800.0,31.24,31.25,31.2,31.21,55800.0
2005-03-04 13:15:00,31.2,31.22,31.19,31.2,85100.0,31.2,31.22,31.19,31.2,85100.0
2005-03-04 13:20:00,31.2,31.23,31.19,31.22,120100.0,31.2,31.23,31.19,31.22,120100.0
2005-03-04 13:25:00,31.21,31.27,31.2,31.23,66900.0,31.21,31.27,31.2,31.23,66900.0
2005-03-04 13:30:00,31.23,31.23,31.2,31.2,32400.0,31.23,31.23,31.2,31.2,32400.0
2005-03-04 13:35:00,31.21,31.22,31.2,31.2,26400.0,31.21,31.22,31.2,31.2,26400.0
2005-03-04 13:40:00,31.19,31.22,31.19,31.22,35100.0,31.19,31.22,31.19,31.22,35100.0
2005-03-04 13:45:00,31.23,31.24,31.22,31.23,29800.0,31.23,31.24,31.22,31.23,29800.0
2005-03-04 13:50:00,31.23,31.27,31.22,31.25,43500.0,31.23,31.27,31.22,31.25,43500.0
2005-03-04 13:55:00,31.25,31.28,31.25,31.27,77200.0,31.25,31.28,31.25,31.27,77200.0
2005-03-04 14:00:00,31.27,31.29,31.24,31.26,159500.0,31.27,31.29,31.24,31.26,159500.0
2005-03-04 14:05:00,31.26,31.29,31.25,31.27,129200.0,31.26,31.29,31.25,31.27,129200.0
2005-03-04 14:10:00,31.26,31.36,31.25,31.35,323600.0,31.26,31.36,31.25,31.35,323600.0
2005-03-04 14:15:00,31.35,31.39,31.25,31.37,125600.0,31.35,31.39,31.25,31.37,125600.0
2005-03-04 14:20:00,31.38,31.38,31.33,31.34,94000.0,31.38,31.38,31.33,31.34,94000.0
2005-03-04 14:25:00,31.34,31.4,31.34,31.39,136000.0,31.34,31.4,31.34,31.39,136000.0
2005-03-04 14:30:00,31.4,31.4,31.34,31.38,101100.0,31.4,31.4,31.34,31.38,101100.0
2005-03-04 14:35:00,31.38,31.39,31.32,31.33,51700.0,31.38,31.39,31.32,31.33,51700.0
2005-03-04 14:40:00,31.31,31.34,31.28,31.29,71000.0,31.31,31.34,31.28,31.29,71000.0
2005-03-04 14:45:00,31.29,31.35,31.28,31.29,81900.0,31.29,31.35,31.28,31.29,81900.0
2005-03-04 14:50:00,31.29,31.35,31.28,31.32,102700.0,31.29,31.35,31.28,31.32,102700.0
2005-03-04 14:55:00,31.31,31.35,31.31,31.34,55100.0,31.31,31.35,31.31,31.34,55100.0
2005-03-04 15:00:00,31.34,31.37,31.34,31.34,35700.0,31.34,31.37,31.34,31.34,35700.0
2005-03-04 15:05:00,31.34,31.35,31.31,31.35,81700.0,31.34,31.35,31.31,31.35,81700.0
2005-03-04 15:10:00,31.34,31.35,31.31,31.33,87700.0,31.34,31.35,31.31,31.33,87700.0
2005-03-04 15:15:00,31.33,31.41,31.33,31.41,192800.0,31.33,31.41,31.33,31.41,192800.0
2005-03-04 15:20:00,31.41,31.41,31.35,31.39,70100.0,31.41,31.41,31.35,31.39,70100.0
2005-03-04 15:25:00,31.38,31.46,31.38,31.4,136900.0,31.38,31.46,31.38,31.4,136900.0
2005-03-04 15:30:00,31.45,31.51,31.41,31.5,115800.0,31.45,31.51,31.41,31.5,115800.0
2005-03-04 15:35:00,31.51,31.53,31.44,31.53,211900.0,31.51,31.53,31.44,31.53,211900.0
2005-03-04 15:40:00,31.53,31.55,31.46,31.49,94600.0,31.53,31.55,31.46,31.49,94600.0
2005-03-04 15:45:00,31.45,31.5,31.4,31.44,137800.0,31.45,31.5,31.4,31.44,137800.0
2005-03-04 15:50:00,31.45,31.45,31.39,31.43,86100.0,31.45,31.45,31.39,31.43,86100.0
2005-03-04 15:55:00,31.43,31.43,31.38,31.39,252600.0,31.43,31.43,31.38,31.39,252600.0
2005-03-07 09:30:00,30.6,31.39,30.6,30.97,686900.0,30.6,31.39,30.6,30.97,686900.0
2005-03-07 09:35:00,30.98,31.39,30.8,31.3,439600.0,30.98,31.39,30.8,31.3,439600.0
2005-03-07 09:40:00,31.28,31.51,31.24,31.3,708400.0,31.28,31.51,31.24,31.3,708400.0
2005-03-07 09:45:00,31.29,31.64,31.21,31.64,394300.0,31.29,31.64,31.21,31.64,394300.0
2005-03-07 09:50:00,31.6,31.71,31.29,31.3,370900.0,31.6,31.71,31.29,31.3,370900.0
2005-03-07 09:55:00,31.31,31.51,31.3,31.49,345000.0,31.31,31.51,31.3,31.49,345000.0
2005-03-07 10:00:00,31.5,31.61,31.47,31.6,262500.0,31.5,31.61,31.47,31.6,262500.0
2005-03-07 10:05:00,31.59,31.7,31.56,31.6,145900.0,31.59,31.7,31.56,31.6,145900.0
2005-03-07 10:10:00,31.59,31.7,31.59,31.67,113000.0,31.59,31.7,31.59,31.67,113000.0
2005-03-07 10:15:00,31.68,31.71,31.65,31.7,173200.0,31.68,31.71,31.65,31.7,173200.0
2005-03-07 10:20:00,31.68,31.8,31.68,31.69,398000.0,31.68,31.8,31.68,31.69,398000.0
2005-03-07 10:25:00,31.7,31.76,31.64,31.65,232900.0,31.7,31.76,31.64,31.65,232900.0
2005-03-07 10:30:00,31.63,31.68,31.49,31.59,272100.0,31.63,31.68,31.49,31.59,272100.0
2005-03-07 10:35:00,31.57,31.69,31.56,31.6,150300.0,31.57,31.69,31.56,31.6,150300.0
2005-03-07 10:40:00,31.6,31.61,31.57,31.59,141500.0,31.6,31.61,31.57,31.59,141500.0
2005-03-07 10:45:00,31.58,31.76,31.56,31.7,202600.0,31.58,31.76,31.56,31.7,202600.0
2005-03-07 10:50:00,31.7,31.71,31.6,31.66,169500.0,31.7,31.71,31.6,31.66,169500.0
2005-03-07 10:55:00,31.66,31.75,31.66,31.7,141800.0,31.66,31.75,31.66,31.7,141800.0
2005-03-07 11:00:00,31.7,31.83,31.7,31.76,284800.0,31.7,31.83,31.7,31.76,284800.0
2005-03-07 11:05:00,31.75,31.85,31.75,31.83,200300.0,31.75,31.85,31.75,31.83,200300.0
2005-03-07 11:10:00,31.85,31.88,31.8,31.83,203700.0,31.85,31.88,31.8,31.83,203700.0
2005-03-07 11:15:00,31.82,31.83,31.69,31.7,191900.0,31.82,31.83,31.69,31.7,191900.0
2005-03-07 11:20:00,31.7,31.74,31.62,31.66,79700.0,31.7,31.74,31.62,31.66,79700.0
2005-03-07 11:25:00,31.65,31.71,31.62,31.7,145500.0,31.65,31.71,31.62,31.7,145500.0
2005-03-07 11:30:00,31.7,31.71,31.63,31.66,47100.0,31.7,31.71,31.63,31.66,47100.0
2005-03-07 11:35:00,31.65,31.7,31.65,31.7,79900.0,31.65,31.7,31.65,31.7,79900.0
2005-03-07 11:40:00,31.69,31.7,31.63,31.68,84400.0,31.69,31.7,31.63,31.68,84400.0
2005-03-07 11:45:00,31.69,31.69,31.64,31.65,25700.0,31.69,31.69,31.64,31.65,25700.0
2005-03-07 11:50:00,31.66,31.66,31.58,31.6,124500.0,31.66,31.66,31.58,31.6,124500.0
2005-03-07 11:55:00,31.59,31.64,31.59,31.61,59600.0,31.59,31.64,31.59,31.61,59600.0
2005-03-07 12:00:00,31.61,31.61,31.49,31.49,148500.0,31.61,31.61,31.49,31.49,148500.0
2005-03-07 12:05:00,31.49,31.54,31.46,31.46,152000.0,31.49,31.54,31.46,31.46,152000.0
2005-03-07 12:10:00,31.48,31.59,31.46,31.59,45300.0,31.48,31.59,31.46,31.59,45300.0
2005-03-07 12:15:00,31.58,31.6,31.52,31.53,39100.0,31.58,31.6,31.52,31.53,39100.0
2005-03-07 12:20:00,31.53,31.53,31.48,31.5,83400.0,31.53,31.53,31.48,31.5,83400.0
2005-03-07 12:25:00,31.5,31.54,31.49,31.53,48700.0,31.5,31.54,31.49,31.53,48700.0
2005-03-07 12:30:00,31.52,31.53,31.48,31.48,75400.0,31.52,31.53,31.48,31.48,75400.0
2005-03-07 12:35:00,31.48,31.49,31.34,31.35,201100.0,31.48,31.49,31.34,31.35,201100.0
2005-03-07 12:40:00,31.35,31.39,31.35,31.37,98300.0,31.35,31.39,31.35,31.37,98300.0
2005-03-07 12:45:00,31.37,31.45,31.37,31.43,39600.0,31.37,31.45,31.37,31.43,39600.0
2005-03-07 12:50:00,31.42,31.45,31.4,31.41,28800.0,31.42,31.45,31.4,31.41,28800.0
2005-03-07 12:55:00,31.41,31.41,31.38,31.4,33800.0,31.41,31.41,31.38,31.4,33800.0
2005-03-07 13:00:00,31.4,31.44,31.4,31.44,32600.0,31.4,31.44,31.4,31.44,32600.0
2005-03-07 13:05:00,31.44,31.5,31.43,31.49,109000.0,31.44,31.5,31.43,31.49,109000.0
2005-03-07 13:10:00,31.5,31.53,31.49,31.53,43400.0,31.5,31.53,31.49,31.53,43400.0
2005-03-07 13:15:00,31.53,31.54,31.49,31.49,95800.0,31.53,31.54,31.49,31.49,95800.0
2005-03-07 13:20:00,31.49,31.49,31.43,31.44,118400.0,31.49,31.49,31.43,31.44,118400.0
2005-03-07 13:25:00,31.44,31.45,31.35,31.37,105600.0,31.44,31.45,31.35,31.37,105600.0
2005-03-07 13:30:00,31.37,31.38,31.33,31.38,114400.0,31.37,31.38,31.33,31.38,114400.0
2005-03-07 13:35:00,31.39,31.4,31.38,31.4,224500.0,31.39,31.4,31.38,31.4,224500.0
2005-03-07 13:40:00,31.39,31.4,31.35,31.36,49300.0,31.39,31.4,31.35,31.36,49300.0
2005-03-07 13:45:00,31.35,31.4,31.28,31.28,141000.0,31.35,31.4,31.28,31.28,141000.0
2005-03-07 13:50:00,31.29,31.3,31.26,31.28,132400.0,31.29,31.3,31.26,31.28,132400.0
2005-03-07 13:55:00,31.28,31.28,31.21,31.22,130600.0,31.28,31.28,31.21,31.22,130600.0
2005-03-07 14:00:00,31.22,31.25,31.21,31.24,71600.0,31.22,31.25,31.21,31.24,71600.0
2005-03-07 14:05:00,31.24,31.25,31.21,31.24,78400.0,31.24,31.25,31.21,31.24,78400.0
2005-03-07 14:10:00,31.23,31.24,31.19,31.19,43800.0,31.23,31.24,31.19,31.19,43800.0
2005-03-07 14:15:00,31.19,31.2,31.12,31.13,372500.0,31.19,31.2,31.12,31.13,372500.0
2005-03-07 14:20:00,31.13,31.13,31.0,31.01,249000.0,31.13,31.13,31.0,31.01,249000.0
2005-03-07 14:25:00,31.0,31.01,30.9,30.92,202000.0,31.0,31.01,30.9,30.92,202000.0
2005-03-07 14:30:00,30.95,30.99,30.93,30.99,158900.0,30.95,30.99,30.93,30.99,158900.0
2005-03-07 14:35:00,30.99,31.01,30.98,31.01,227700.0,30.99,31.01,30.98,31.01,227700.0
2005-03-07 14:40:00,31.04,31.05,31.0,31.03,120400.0,31.04,31.05,31.0,31.03,120400.0
2005-03-07 14:45:00,31.02,31.03,30.95,30.96,143100.0,31.02,31.03,30.95,30.96,143100.0
2005-03-07 14:50:00,30.98,30.99,30.95,30.96,86300.0,30.98,30.99,30.95,30.96,86300.0
2005-03-07 14:55:00,30.95,30.97,30.9,30.9,194200.0,30.95,30.97,30.9,30.9,194200.0
2005-03-07 15:00:00,30.89,30.93,30.87,30.9,119900.0,30.89,30.93,30.87,30.9,119900.0
2005-03-07 15:05:00,30.9,30.92,30.88,30.89,174500.0,30.9,30.92,30.88,30.89,174500.0
2005-03-07 15:10:00,30.89,30.93,30.88,30.9,206700.0,30.89,30.93,30.88,30.9,206700.0
2005-03-07 15:15:00,30.9,30.93,30.89,30.91,94500.0,30.9,30.93,30.89,30.91,94500.0
2005-03-07 15:20:00,30.91,30.94,30.89,30.94,116300.0,30.91,30.94,30.89,30.94,116300.0
2005-03-07 15:25:00,30.94,30.98,30.92,30.93,258300.0,30.94,30.98,30.92,30.93,258300.0
2005-03-07 15:30:00,30.92,30.93,30.86,30.87,245400.0,30.92,30.93,30.86,30.87,245400.0
2005-03-07 15:35:00,30.87,30.88,30.73,30.8,230900.0,30.87,30.88,30.73,30.8,230900.0
2005-03-07 15:40:00,30.8,30.85,30.79,30.8,164800.0,30.8,30.85,30.79,30.8,164800.0
2005-03-07 15:45:00,30.8,30.81,30.75,30.8,325200.0,30.8,30.81,30.75,30.8,325200.0
2005-03-07 15:50:00,30.78,30.8,30.76,30.8,287900.0,30.78,30.8,30.76,30.8,287900.0
2005-03-07 15:55:00,30.79,30.81,30.74,30.74,481200.0,30.79,30.81,30.74,30.74,481200.0
2005-03-08 09:30:00,30.71,30.73,30.6,30.6,195800.0,30.71,30.73,30.6,30.6,195800.0
2005-03-08 09:35:00,30.61,30.62,30.44,30.45,91600.0,30.61,30.62,30.44,30.45,91600.0
2005-03-08 09:40:00,30.44,30.44,30.15,30.24,225700.0,30.44,30.44,30.15,30.24,225700.0
2005-03-08 09:45:00,30.24,30.41,30.24,30.33,210400.0,30.24,30.41,30.24,30.33,210400.0
2005-03-08 09:50:00,30.36,30.46,30.32,30.42,386000.0,30.36,30.46,30.32,30.42,386000.0
2005-03-08 09:55:00,30.41,30.45,30.35,30.43,133200.0,30.41,30.45,30.35,30.43,133200.0
2005-03-08 10:00:00,30.41,30.43,30.31,30.4,176500.0,30.41,30.43,30.31,30.4,176500.0
2005-03-08 10:05:00,30.41,30.44,30.31,30.34,104400.0,30.41,30.44,30.31,30.34,104400.0
2005-03-08 10:10:00,30.34,30.35,30.18,30.18,137600.0,30.34,30.35,30.18,30.18,137600.0
2005-03-08 10:15:00,30.19,30.31,30.15,30.25,174300.0,30.19,30.31,30.15,30.25,174300.0
2005-03-08 10:20:00,30.26,30.32,30.25,30.3,311200.0,30.26,30.32,30.25,30.3,311200.0
2005-03-08 10:25:00,30.29,30.31,30.27,30.3,140800.0,30.29,30.31,30.27,30.3,140800.0
2005-03-08 10:30:00,30.29,30.31,30.28,30.28,72300.0,30.29,30.31,30.28,30.28,72300.0
2005-03-08 10:35:00,30.29,30.29,30.21,30.22,143200.0,30.29,30.29,30.21,30.22,143200.0
2005-03-08 10:40:00,30.22,30.27,30.21,30.25,171900.0,30.22,30.27,30.21,30.25,171900.0
2005-03-08 10:45:00,30.24,30.25,30.18,30.21,148000.0,30.24,30.25,30.18,30.21,148000.0
2005-03-08 10:50:00,30.21,30.28,30.21,30.26,256600.0,30.21,30.28,30.21,30.26,256600.0
2005-03-08 10:55:00,30.27,30.27,30.18,30.22,241300.0,30.27,30.27,30.18,30.22,241300.0
2005-03-08 11:00:00,30.22,30.22,30.15,30.18,144000.0,30.22,30.22,30.15,30.18,144000.0
2005-03-08 11:05:00,30.17,30.18,30.16,30.17,73700.0,30.17,30.18,30.16,30.17,73700.0
2005-03-08 11:10:00,30.17,30.24,30.17,30.18,98500.0,30.17,30.24,30.17,30.18,98500.0
2005-03-08 11:15:00,30.18,30.2,30.17,30.2,60200.0,30.18,30.2,30.17,30.2,60200.0
2005-03-08 11:20:00,30.2,30.21,30.19,30.19,54000.0,30.2,30.21,30.19,30.19,54000.0
2005-03-08 11:25:00,30.2,30.21,30.19,30.19,58600.0,30.2,30.21,30.19,30.19,58600.0
2005-03-08 11:30:00,30.19,30.21,30.18,30.18,43400.0,30.19,30.21,30.18,30.18,43400.0
2005-03-08 11:35:00,30.19,30.22,30.17,30.19,72200.0,30.19,30.22,30.17,30.19,72200.0
2005-03-08 11:40:00,30.19,30.2,30.16,30.19,67100.0,30.19,30.2,30.16,30.19,67100.0
2005-03-08 11:45:00,30.17,30.2,30.17,30.19,47400.0,30.17,30.2,30.17,30.19,47400.0
2005-03-08 11:50:00,30.2,30.23,30.19,30.2,102600.0,30.2,30.23,30.19,30.2,102600.0
2005-03-08 11:55:00,30.2,30.22,30.19,30.19,49700.0,30.2,30.22,30.19,30.19,49700.0
2005-03-08 12:00:00,30.2,30.21,30.18,30.18,71100.0,30.2,30.21,30.18,30.18,71100.0
2005-03-08 12:05:00,30.18,30.18,30.11,30.11,126100.0,30.18,30.18,30.11,30.11,126100.0
2005-03-08 12:10:00,30.11,30.15,30.11,30.14,123800.0,30.11,30.15,30.11,30.14,123800.0
2005-03-08 12:15:00,30.12,30.14,30.11,30.11,101700.0,30.12,30.14,30.11,30.11,101700.0
2005-03-08 12:20:00,30.12,30.14,30.11,30.12,31200.0,30.12,30.14,30.11,30.12,31200.0
2005-03-08 12:25:00,30.13,30.13,30.09,30.1,195200.0,30.13,30.13,30.09,30.1,195200.0
2005-03-08 12:30:00,30.1,30.11,30.08,30.1,37300.0,30.1,30.11,30.08,30.1,37300.0
2005-03-08 12:35:00,30.1,30.12,30.1,30.12,144300.0,30.1,30.12,30.1,30.12,144300.0
2005-03-08 12:40:00,30.13,30.15,30.11,30.11,219800.0,30.13,30.15,30.11,30.11,219800.0
2005-03-08 12:45:00,30.11,30.13,30.1,30.12,59900.0,30.11,30.13,30.1,30.12,59900.0
2005-03-08 12:50:00,30.12,30.15,30.11,30.14,55300.0,30.12,30.15,30.11,30.14,55300.0
2005-03-08 12:55:00,30.14,30.15,30.11,30.14,90700.0,30.14,30.15,30.11,30.14,90700.0
2005-03-08 13:00:00,30.14,30.18,30.13,30.17,110400.0,30.14,30.18,30.13,30.17,110400.0
2005-03-08 13:05:00,30.17,30.17,30.14,30.16,100700.0,30.17,30.17,30.14,30.16,100700.0
2005-03-08 13:10:00,30.16,30.17,30.14,30.14,68800.0,30.16,30.17,30.14,30.14,68800.0
2005-03-08 13:15:00,30.15,30.15,30.12,30.12,71300.0,30.15,30.15,30.12,30.12,71300.0
2005-03-08 13:20:00,30.13,30.14,30.11,30.14,36800.0,30.13,30.14,30.11,30.14,36800.0
2005-03-08 13:25:00,30.14,30.14,30.12,30.12,67500.0,30.14,30.14,30.12,30.12,67500.0
2005-03-08 13:30:00,30.13,30.13,30.06,30.08,111700.0,30.13,30.13,30.06,30.08,111700.0
2005-03-08 13:35:00,30.08,30.11,30.08,30.11,31600.0,30.08,30.11,30.08,30.11,31600.0
2005-03-08 13:40:00,30.11,30.12,30.08,30.08,41500.0,30.11,30.12,30.08,30.08,41500.0
2005-03-08 13:45:00,30.08,30.09,30.05,30.05,78200.0,30.08,30.09,30.05,30.05,78200.0
2005-03-08 13:50:00,30.06,30.06,29.95,29.98,226200.0,30.06,30.06,29.95,29.98,226200.0
2005-03-08 13:55:00,29.99,29.99,29.9,29.92,95800.0,29.99,29.99,29.9,29.92,95800.0
2005-03-08 14:00:00,29.91,29.94,29.86,29.91,110100.0,29.91,29.94,29.86,29.91,110100.0
2005-03-08 14:05:00,29.92,29.98,29.88,29.9,187500.0,29.92,29.98,29.88,29.9,187500.0
2005-03-08 14:10:00,29.9,29.95,29.88,29.91,80600.0,29.9,29.95,29.88,29.91,80600.0
2005-03-08 14:15:00,29.91,29.95,29.9,29.94,80700.0,29.91,29.95,29.9,29.94,80700.0
2005-03-08 14:20:00,29.95,30.05,29.95,29.99,87800.0,29.95,30.05,29.95,29.99,87800.0
2005-03-08 14:25:00,30.0,30.06,29.99,30.06,118300.0,30.0,30.06,29.99,30.06,118300.0
2005-03-08 14:30:00,30.06,30.06,29.95,29.97,53700.0,30.06,30.06,29.95,29.97,53700.0
2005-03-08 14:35:00,29.98,30.05,29.96,30.04,81700.0,29.98,30.05,29.96,30.04,81700.0
2005-03-08 14:40:00,30.03,30.03,29.97,30.0,108700.0,30.03,30.03,29.97,30.0,108700.0
2005-03-08 14:45:00,29.99,30.01,29.97,29.97,44500.0,29.99,30.01,29.97,29.97,44500.0
2005-03-08 14:50:00,29.97,29.98,29.94,29.94,59700.0,29.97,29.98,29.94,29.94,59700.0
2005-03-08 14:55:00,29.95,29.97,29.92,29.92,125500.0,29.95,29.97,29.92,29.92,125500.0
2005-03-08 15:00:00,29.93,29.93,29.89,29.9,98000.0,29.93,29.93,29.89,29.9,98000.0
2005-03-08 15:05:00,29.9,29.91,29.88,29.9,286800.0,29.9,29.91,29.88,29.9,286800.0
2005-03-08 15:10:00,29.9,29.91,29.88,29.9,44300.0,29.9,29.91,29.88,29.9,44300.0
2005-03-08 15:15:00,29.9,29.9,29.87,29.89,41400.0,29.9,29.9,29.87,29.89,41400.0
2005-03-08 15:20:00,29.89,29.93,29.88,29.93,89300.0,29.89,29.93,29.88,29.93,89300.0
2005-03-08 15:25:00,29.94,29.95,29.91,29.93,89700.0,29.94,29.95,29.91,29.93,89700.0
2005-03-08 15:30:00,29.93,29.96,29.89,29.9,106400.0,29.93,29.96,29.89,29.9,106400.0
2005-03-08 15:35:00,29.89,29.9,29.72,29.73,255400.0,29.89,29.9,29.72,29.73,255400.0
2005-03-08 15:40:00,29.74,29.78,29.72,29.75,262800.0,29.74,29.78,29.72,29.75,262800.0
2005-03-08 15:45:00,29.75,29.76,29.72,29.75,215200.0,29.75,29.76,29.72,29.75,215200.0
2005-03-08 15:50:00,29.76,29.76,29.72,29.73,195900.0,29.76,29.76,29.72,29.73,195900.0
2005-03-08 15:55:00,29.73,29.79,29.72,29.77,274000.0,29.73,29.79,29.72,29.77,274000.0
2005-03-09 09:30:00,29.7,29.71,29.61,29.62,196200.0,29.7,29.71,29.61,29.62,196200.0
2005-03-09 09:35:00,29.61,29.71,29.53,29.7,123800.0,29.61,29.71,29.53,29.7,123800.0
2005-03-09 09:40:00,29.55,29.7,29.55,29.63,108700.0,29.55,29.7,29.55,29.63,108700.0
2005-03-09 09:45:00,29.64,29.67,29.55,29.58,157100.0,29.64,29.67,29.55,29.58,157100.0
2005-03-09 09:50:00,29.58,29.66,29.51,29.52,177600.0,29.58,29.66,29.51,29.52,177600.0
2005-03-09 09:55:00,29.52,29.59,29.48,29.48,121800.0,29.52,29.59,29.48,29.48,121800.0
2005-03-09 10:00:00,29.45,29.5,29.35,29.35,99700.0,29.45,29.5,29.35,29.35,99700.0
2005-03-09 10:05:00,29.36,29.45,29.35,29.36,255400.0,29.36,29.45,29.35,29.36,255400.0
2005-03-09 10:10:00,29.36,29.37,29.24,29.27,100500.0,29.36,29.37,29.24,29.27,100500.0
2005-03-09 10:15:00,29.26,29.27,29.21,29.21,195800.0,29.26,29.27,29.21,29.21,195800.0
2005-03-09 10:20:00,29.21,29.22,29.05,29.05,168500.0,29.21,29.22,29.05,29.05,168500.0
2005-03-09 10:25:00,29.01,29.11,28.79,28.96,432600.0,29.01,29.11,28.79,28.96,432600.0
2005-03-09 10:30:00,28.96,29.24,28.94,29.19,274900.0,28.96,29.24,28.94,29.19,274900.0
2005-03-09 10:35:00,29.17,29.36,29.15,29.35,204900.0,29.17,29.36,29.15,29.35,204900.0
2005-03-09 10:40:00,29.35,29.35,29.17,29.23,107900.0,29.35,29.35,29.17,29.23,107900.0
2005-03-09 10:45:00,29.23,29.45,29.22,29.43,120200.0,29.23,29.45,29.22,29.43,120200.0
2005-03-09 10:50:00,29.4,29.48,29.39,29.41,245400.0,29.4,29.48,29.39,29.41,245400.0
2005-03-09 10:55:00,29.41,29.47,29.39,29.4,78200.0,29.41,29.47,29.39,29.4,78200.0
2005-03-09 11:00:00,29.4,30.4,29.4,29.42,84600.0,29.4,30.4,29.4,29.42,84600.0
2005-03-09 11:05:00,29.76,30.0,29.35,29.39,16500.0,29.76,30.0,29.35,29.39,16500.0
2005-03-09 11:10:00,29.37,29.4,29.3,29.35,87300.0,29.37,29.4,29.3,29.35,87300.0
2005-03-09 11:15:00,29.34,29.35,29.22,29.23,84300.0,29.34,29.35,29.22,29.23,84300.0
2005-03-09 11:20:00,29.23,29.28,29.23,29.28,92800.0,29.23,29.28,29.23,29.28,92800.0
2005-03-09 11:25:00,29.27,29.35,29.27,29.32,43500.0,29.27,29.35,29.27,29.32,43500.0
2005-03-09 11:30:00,29.32,29.35,29.31,29.33,45900.0,29.32,29.35,29.31,29.33,45900.0
2005-03-09 11:35:00,29.33,29.38,29.33,29.38,96100.0,29.33,29.38,29.33,29.38,96100.0
2005-03-09 11:40:00,29.38,29.41,29.36,29.41,61100.0,29.38,29.41,29.36,29.41,61100.0
2005-03-09 11:45:00,29.41,29.41,29.3,29.39,125800.0,29.41,29.41,29.3,29.39,125800.0
2005-03-09 11:50:00,29.4,29.44,29.39,29.42,66600.0,29.4,29.44,29.39,29.42,66600.0
2005-03-09 11:55:00,29.43,29.52,29.42,29.49,96200.0,29.43,29.52,29.42,29.49,96200.0
2005-03-09 12:00:00,29.48,29.5,29.4,29.43,51700.0,29.48,29.5,29.4,29.43,51700.0
2005-03-09 12:05:00,29.41,29.48,29.4,29.46,26000.0,29.41,29.48,29.4,29.46,26000.0
2005-03-09 12:10:00,29.45,29.5,29.45,29.5,61400.0,29.45,29.5,29.45,29.5,61400.0
2005-03-09 12:15:00,29.5,29.5,29.46,29.48,42700.0,29.5,29.5,29.46,29.48,42700.0
2005-03-09 12:20:00,29.48,29.49,29.45,29.46,21700.0,29.48,29.49,29.45,29.46,21700.0
2005-03-09 12:25:00,29.45,29.46,29.42,29.46,17000.0,29.45,29.46,29.42,29.46,17000.0
2005-03-09 12:30:00,29.46,29.47,29.42,29.43,134500.0,29.46,29.47,29.42,29.43,134500.0
2005-03-09 12:35:00,29.46,29.46,29.43,29.44,13200.0,29.46,29.46,29.43,29.44,13200.0
2005-03-09 12:40:00,29.44,29.45,29.43,29.44,26000.0,29.44,29.45,29.43,29.44,26000.0
2005-03-09 12:45:00,29.44,29.44,29.43,29.44,7400.0,29.44,29.44,29.43,29.44,7400.0
2005-03-09 12:50:00,29.43,29.44,29.38,29.41,37500.0,29.43,29.44,29.38,29.41,37500.0
2005-03-09 12:55:00,29.41,29.47,29.41,29.45,210800.0,29.41,29.47,29.41,29.45,210800.0
2005-03-09 13:00:00,29.46,29.53,29.46,29.53,107800.0,29.46,29.53,29.46,29.53,107800.0
2005-03-09 13:05:00,29.53,29.6,29.52,29.58,92200.0,29.53,29.6,29.52,29.58,92200.0
2005-03-09 13:10:00,29.58,29.65,29.57,29.65,108400.0,29.58,29.65,29.57,29.65,108400.0
2005-03-09 13:15:00,29.65,29.66,29.61,29.62,62600.0,29.65,29.66,29.61,29.62,62600.0
2005-03-09 13:20:00,29.62,29.63,29.55,29.55,25600.0,29.62,29.63,29.55,29.55,25600.0
2005-03-09 13:25:00,29.55,29.63,29.55,29.62,49100.0,29.55,29.63,29.55,29.62,49100.0
2005-03-09 13:30:00,29.62,29.67,29.62,29.67,38200.0,29.62,29.67,29.62,29.67,38200.0
2005-03-09 13:35:00,29.67,29.7,29.65,29.7,32100.0,29.67,29.7,29.65,29.7,32100.0
2005-03-09 13:40:00,29.7,29.79,29.7,29.77,69000.0,29.7,29.79,29.7,29.77,69000.0
2005-03-09 13:45:00,29.78,29.78,29.69,29.72,61300.0,29.78,29.78,29.69,29.72,61300.0
2005-03-09 13:50:00,29.73,29.75,29.71,29.74,107800.0,29.73,29.75,29.71,29.74,107800.0
2005-03-09 13:55:00,29.74,29.82,29.73,29.82,62200.0,29.74,29.82,29.73,29.82,62200.0
2005-03-09 14:00:00,29.82,29.84,29.81,29.83,49300.0,29.82,29.84,29.81,29.83,49300.0
2005-03-09 14:05:00,29.83,29.88,29.83,29.86,89400.0,29.83,29.88,29.83,29.86,89400.0
2005-03-09 14:10:00,29.85,29.89,29.78,29.78,68200.0,29.85,29.89,29.78,29.78,68200.0
2005-03-09 14:15:00,29.78,29.8,29.75,29.79,43300.0,29.78,29.8,29.75,29.79,43300.0
2005-03-09 14:20:00,29.79,29.9,29.79,29.83,85400.0,29.79,29.9,29.79,29.83,85400.0
2005-03-09 14:25:00,29.82,29.82,29.71,29.75,82700.0,29.82,29.82,29.71,29.75,82700.0
2005-03-09 14:30:00,29.75,29.85,29.75,29.82,61500.0,29.75,29.85,29.75,29.82,61500.0
2005-03-09 14:35:00,29.82,29.85,29.8,29.82,66300.0,29.82,29.85,29.8,29.82,66300.0
2005-03-09 14:40:00,29.83,29.86,29.82,29.84,44100.0,29.83,29.86,29.82,29.84,44100.0
2005-03-09 14:45:00,29.83,29.83,29.8,29.82,67100.0,29.83,29.83,29.8,29.82,67100.0
2005-03-09 14:50:00,29.81,29.84,29.79,29.83,35800.0,29.81,29.84,29.79,29.83,35800.0
2005-03-09 14:55:00,29.82,29.88,29.8,29.88,59300.0,29.82,29.88,29.8,29.88,59300.0
2005-03-09 15:00:00,29.87,29.9,29.83,29.84,45900.0,29.87,29.9,29.83,29.84,45900.0
2005-03-09 15:05:00,29.84,29.88,29.83,29.84,65100.0,29.84,29.88,29.83,29.84,65100.0
2005-03-09 15:10:00,29.83,29.85,29.78,29.8,113800.0,29.83,29.85,29.78,29.8,113800.0
2005-03-09 15:15:00,29.8,29.81,29.72,29.72,102400.0,29.8,29.81,29.72,29.72,102400.0
2005-03-09 15:20:00,29.71,29.82,29.71,29.8,100900.0,29.71,29.82,29.71,29.8,100900.0
2005-03-09 15:25:00,29.81,29.83,29.8,29.83,43800.0,29.81,29.83,29.8,29.83,43800.0
2005-03-09 15:30:00,29.82,29.83,29.74,29.8,76100.0,29.82,29.83,29.74,29.8,76100.0
2005-03-09 15:35:00,29.8,29.8,29.78,29.8,46800.0,29.8,29.8,29.78,29.8,46800.0
2005-03-09 15:40:00,29.79,29.83,29.77,29.81,75900.0,29.79,29.83,29.77,29.81,75900.0
2005-03-09 15:45:00,29.81,29.82,29.8,29.8,136300.0,29.81,29.82,29.8,29.8,136300.0
2005-03-09 15:50:00,29.8,29.81,29.77,29.8,162000.0,29.8,29.81,29.77,29.8,162000.0
2005-03-09 15:55:00,29.78,29.83,29.7,29.75,176600.0,29.78,29.83,29.7,29.75,176600.0
2005-03-10 09:30:00,29.92,30.28,29.92,30.2,164100.0,29.92,30.28,29.92,30.2,164100.0
2005-03-10 09:35:00,30.25,30.35,30.21,30.24,187200.0,30.25,30.35,30.21,30.24,187200.0
2005-03-10 09:40:00,30.21,30.29,30.21,30.21,127800.0,30.21,30.29,30.21,30.21,127800.0
2005-03-10 09:45:00,30.21,30.25,30.19,30.19,108000.0,30.21,30.25,30.19,30.19,108000.0
2005-03-10 09:50:00,30.19,30.3,30.19,30.28,183500.0,30.19,30.3,30.19,30.28,183500.0
2005-03-10 09:55:00,30.28,30.3,30.25,30.3,121000.0,30.28,30.3,30.25,30.3,121000.0
2005-03-10 10:00:00,30.28,30.35,30.24,30.3,65000.0,30.28,30.35,30.24,30.3,65000.0
2005-03-10 10:05:00,30.31,30.33,30.25,30.26,166700.0,30.31,30.33,30.25,30.26,166700.0
2005-03-10 10:10:00,30.25,30.26,30.15,30.25,120000.0,30.25,30.26,30.15,30.25,120000.0
2005-03-10 10:15:00,30.26,30.29,30.23,30.24,152400.0,30.26,30.29,30.23,30.24,152400.0
2005-03-10 10:20:00,30.24,30.26,30.2,30.21,122500.0,30.24,30.26,30.2,30.21,122500.0
2005-03-10 10:25:00,30.21,30.22,30.19,30.21,293400.0,30.21,30.22,30.19,30.21,293400.0
2005-03-10 10:30:00,30.21,30.25,30.19,30.25,115900.0,30.21,30.25,30.19,30.25,115900.0
2005-03-10 10:35:00,30.24,30.24,30.11,30.11,135200.0,30.24,30.24,30.11,30.11,135200.0
2005-03-10 10:40:00,30.1,30.18,30.01,30.02,73100.0,30.1,30.18,30.01,30.02,73100.0
2005-03-10 10:45:00,30.02,30.08,30.0,30.05,164700.0,30.02,30.08,30.0,30.05,164700.0
2005-03-10 10:50:00,30.06,30.08,30.0,30.0,44600.0,30.06,30.08,30.0,30.0,44600.0
2005-03-10 10:55:00,30.0,30.02,29.85,29.85,51300.0,30.0,30.02,29.85,29.85,51300.0
2005-03-10 11:00:00,29.86,29.9,29.81,29.86,160800.0,29.86,29.9,29.81,29.86,160800.0
2005-03-10 11:05:00,29.86,29.86,29.65,29.66,85500.0,29.86,29.86,29.65,29.66,85500.0
2005-03-10 11:10:00,29.66,29.68,29.61,29.67,36200.0,29.66,29.68,29.61,29.67,36200.0
2005-03-10 11:15:00,29.65,29.76,29.64,29.72,61100.0,29.65,29.76,29.64,29.72,61100.0
2005-03-10 11:20:00,29.72,29.79,29.72,29.79,36700.0,29.72,29.79,29.72,29.79,36700.0
2005-03-10 11:25:00,29.79,29.85,29.79,29.81,23000.0,29.79,29.85,29.79,29.81,23000.0
2005-03-10 11:30:00,29.79,29.81,29.69,29.69,73600.0,29.79,29.81,29.69,29.69,73600.0
2005-03-10 11:35:00,29.7,29.72,29.69,29.71,24100.0,29.7,29.72,29.69,29.71,24100.0
2005-03-10 11:40:00,29.72,29.72,29.68,29.68,13200.0,29.72,29.72,29.68,29.68,13200.0
2005-03-10 11:45:00,29.68,29.76,29.68,29.75,86400.0,29.68,29.76,29.68,29.75,86400.0
2005-03-10 11:50:00,29.76,29.84,29.76,29.79,76900.0,29.76,29.84,29.76,29.79,76900.0
2005-03-10 11:55:00,29.79,29.81,29.72,29.77,92300.0,29.79,29.81,29.72,29.77,92300.0
2005-03-10 12:00:00,29.79,29.8,29.77,29.77,79400.0,29.79,29.8,29.77,29.77,79400.0
2005-03-10 12:05:00,29.78,29.8,29.74,29.75,15400.0,29.78,29.8,29.74,29.75,15400.0
2005-03-10 12:10:00,29.74,29.75,29.7,29.7,13600.0,29.74,29.75,29.7,29.7,13600.0
2005-03-10 12:15:00,29.69,29.77,29.69,29.75,31300.0,29.69,29.77,29.69,29.75,31300.0
2005-03-10 12:20:00,29.75,29.75,29.72,29.73,18900.0,29.75,29.75,29.72,29.73,18900.0
2005-03-10 12:25:00,29.72,29.72,29.7,29.7,37100.0,29.72,29.72,29.7,29.7,37100.0
2005-03-10 12:30:00,29.72,29.75,29.7,29.74,159700.0,29.72,29.75,29.7,29.74,159700.0
2005-03-10 12:35:00,29.75,29.76,29.74,29.75,9600.0,29.75,29.76,29.74,29.75,9600.0
2005-03-10 12:40:00,29.75,29.76,29.72,29.73,23000.0,29.75,29.76,29.72,29.73,23000.0
2005-03-10 12:45:00,29.74,29.75,29.73,29.75,24700.0,29.74,29.75,29.73,29.75,24700.0
2005-03-10 12:50:00,29.75,29.79,29.75,29.79,52700.0,29.75,29.79,29.75,29.79,52700.0
2005-03-10 12:55:00,29.79,29.8,29.77,29.8,18500.0,29.79,29.8,29.77,29.8,18500.0
2005-03-10 13:00:00,29.8,29.8,29.78,29.8,30600.0,29.8,29.8,29.78,29.8,30600.0
2005-03-10 13:05:00,29.8,29.8,29.79,29.79,87000.0,29.8,29.8,29.79,29.79,87000.0
2005-03-10 13:10:00,29.8,29.81,29.78,29.81,30100.0,29.8,29.81,29.78,29.81,30100.0
2005-03-10 13:15:00,29.82,29.82,29.8,29.82,22300.0,29.82,29.82,29.8,29.82,22300.0
2005-03-10 13:20:00,29.83,29.87,29.83,29.86,32500.0,29.83,29.87,29.83,29.86,32500.0
2005-03-10 13:25:00,29.86,29.91,29.84,29.9,55800.0,29.86,29.91,29.84,29.9,55800.0
2005-03-10 13:30:00,29.89,29.91,29.89,29.9,31600.0,29.89,29.91,29.89,29.9,31600.0
2005-03-10 13:35:00,29.89,29.96,29.88,29.95,51200.0,29.89,29.96,29.88,29.95,51200.0
2005-03-10 13:40:00,29.98,29.99,29.93,29.97,64600.0,29.98,29.99,29.93,29.97,64600.0
2005-03-10 13:45:00,29.95,30.01,29.94,30.0,45700.0,29.95,30.01,29.94,30.0,45700.0
2005-03-10 13:50:00,30.0,30.02,30.0,30.02,59700.0,30.0,30.02,30.0,30.02,59700.0
2005-03-10 13:55:00,30.02,30.06,30.0,30.04,69700.0,30.02,30.06,30.0,30.04,69700.0
2005-03-10 14:00:00,30.03,30.05,30.01,30.03,194600.0,30.03,30.05,30.01,30.03,194600.0
2005-03-10 14:05:00,30.04,30.1,30.04,30.08,49200.0,30.04,30.1,30.04,30.08,49200.0
2005-03-10 14:10:00,30.07,30.1,30.06,30.08,24400.0,30.07,30.1,30.06,30.08,24400.0
2005-03-10 14:15:00,30.07,30.11,30.06,30.11,90200.0,30.07,30.11,30.06,30.11,90200.0
2005-03-10 14:20:00,30.09,30.11,30.02,30.05,53500.0,30.09,30.11,30.02,30.05,53500.0
2005-03-10 14:25:00,30.05,30.08,30.05,30.06,34300.0,30.05,30.08,30.05,30.06,34300.0
2005-03-10 14:30:00,30.07,30.1,30.07,30.1,82700.0,30.07,30.1,30.07,30.1,82700.0
2005-03-10 14:35:00,30.1,30.11,30.09,30.1,53800.0,30.1,30.11,30.09,30.1,53800.0
2005-03-10 14:40:00,30.09,30.14,30.09,30.14,86600.0,30.09,30.14,30.09,30.14,86600.0
2005-03-10 14:45:00,30.14,30.16,30.13,30.15,64400.0,30.14,30.16,30.13,30.15,64400.0
2005-03-10 14:50:00,30.15,30.19,30.14,30.17,40500.0,30.15,30.19,30.14,30.17,40500.0
2005-03-10 14:55:00,30.17,30.17,30.15,30.15,45300.0,30.17,30.17,30.15,30.15,45300.0
2005-03-10 15:00:00,30.15,30.17,30.12,30.12,156700.0,30.15,30.17,30.12,30.12,156700.0
2005-03-10 15:05:00,30.13,30.13,30.1,30.12,62300.0,30.13,30.13,30.1,30.12,62300.0
2005-03-10 15:10:00,30.12,30.13,30.08,30.08,139000.0,30.12,30.13,30.08,30.08,139000.0
2005-03-10 15:15:00,30.07,30.08,30.03,30.04,51100.0,30.07,30.08,30.03,30.04,51100.0
2005-03-10 15:20:00,30.04,30.05,30.04,30.05,35000.0,30.04,30.05,30.04,30.05,35000.0
2005-03-10 15:25:00,30.05,30.07,30.04,30.07,58900.0,30.05,30.07,30.04,30.07,58900.0
2005-03-10 15:30:00,30.07,30.1,30.03,30.03,167800.0,30.07,30.1,30.03,30.03,167800.0
2005-03-10 15:35:00,30.04,30.04,29.99,29.99,65800.0,30.04,30.04,29.99,29.99,65800.0
2005-03-10 15:40:00,29.99,30.01,29.98,30.0,43200.0,29.99,30.01,29.98,30.0,43200.0
2005-03-10 15:45:00,30.0,30.05,30.0,30.02,106000.0,30.0,30.05,30.0,30.02,106000.0
2005-03-10 15:50:00,30.02,30.02,29.97,29.97,71700.0,30.02,30.02,29.97,29.97,71700.0
2005-03-10 15:55:00,29.96,30.0,29.95,30.0,132000.0,29.96,30.0,29.95,30.0,132000.0
2005-03-11 09:30:00,30.09,30.09,30.0,30.0,127100.0,30.09,30.09,30.0,30.0,127100.0
2005-03-11 09:35:00,30.0,30.01,29.89,29.9,52800.0,30.0,30.01,29.89,29.9,52800.0
2005-03-11 09:40:00,29.9,30.06,29.9,29.97,91800.0,29.9,30.06,29.9,29.97,91800.0
2005-03-11 09:45:00,29.94,30.06,29.9,29.96,51400.0,29.94,30.06,29.9,29.96,51400.0
2005-03-11 09:50:00,29.95,30.12,29.91,30.11,96600.0,29.95,30.12,29.91,30.11,96600.0
2005-03-11 09:55:00,30.08,30.12,29.95,30.07,49200.0,30.08,30.12,29.95,30.07,49200.0
2005-03-11 10:00:00,30.1,30.1,30.03,30.04,30000.0,30.1,30.1,30.03,30.04,30000.0
2005-03-11 10:05:00,30.04,30.06,30.01,30.05,53700.0,30.04,30.06,30.01,30.05,53700.0
2005-03-11 10:10:00,30.03,30.03,29.92,29.92,24600.0,30.03,30.03,29.92,29.92,24600.0
2005-03-11 10:15:00,29.91,30.0,29.86,30.0,60300.0,29.91,30.0,29.86,30.0,60300.0
2005-03-11 10:20:00,30.01,30.02,29.98,29.98,106800.0,30.01,30.02,29.98,29.98,106800.0
2005-03-11 10:25:00,29.98,30.0,29.97,30.0,50500.0,29.98,30.0,29.97,30.0,50500.0
2005-03-11 10:30:00,30.0,30.02,29.99,30.0,49700.0,30.0,30.02,29.99,30.0,49700.0
2005-03-11 10:35:00,30.0,30.05,30.0,30.05,39300.0,30.0,30.05,30.0,30.05,39300.0
2005-03-11 10:40:00,30.05,30.11,30.05,30.07,121500.0,30.05,30.11,30.05,30.07,121500.0
2005-03-11 10:45:00,30.07,30.08,30.04,30.05,41200.0,30.07,30.08,30.04,30.05,41200.0
2005-03-11 10:50:00,30.05,30.05,29.99,30.0,87800.0,30.05,30.05,29.99,30.0,87800.0
2005-03-11 10:55:00,30.0,30.03,29.92,30.01,79100.0,30.0,30.03,29.92,30.01,79100.0
2005-03-11 11:00:00,30.0,30.0,29.97,29.98,88000.0,30.0,30.0,29.97,29.98,88000.0
2005-03-11 11:05:00,29.98,30.02,29.98,30.01,97900.0,29.98,30.02,29.98,30.01,97900.0
2005-03-11 11:10:00,30.02,30.06,30.01,30.06,75600.0,30.02,30.06,30.01,30.06,75600.0
2005-03-11 11:15:00,30.07,30.07,30.04,30.05,138300.0,30.07,30.07,30.04,30.05,138300.0
2005-03-11 11:20:00,30.06,30.06,30.0,30.0,59100.0,30.06,30.06,30.0,30.0,59100.0
2005-03-11 11:25:00,30.0,30.01,29.97,29.99,115900.0,30.0,30.01,29.97,29.99,115900.0
2005-03-11 11:30:00,29.99,30.02,29.98,30.01,59100.0,29.99,30.02,29.98,30.01,59100.0
2005-03-11 11:35:00,30.01,30.01,30.0,30.0,34900.0,30.01,30.01,30.0,30.0,34900.0
2005-03-11 11:40:00,30.0,30.05,30.0,30.04,64700.0,30.0,30.05,30.0,30.04,64700.0
2005-03-11 11:45:00,30.01,30.07,30.01,30.06,22400.0,30.01,30.07,30.01,30.06,22400.0
2005-03-11 11:50:00,30.05,30.07,30.02,30.05,32200.0,30.05,30.07,30.02,30.05,32200.0
2005-03-11 11:55:00,30.05,30.06,30.03,30.04,13300.0,30.05,30.06,30.03,30.04,13300.0
2005-03-11 12:00:00,30.04,30.05,30.01,30.02,20900.0,30.04,30.05,30.01,30.02,20900.0
2005-03-11 12:05:00,30.02,30.03,30.01,30.02,32200.0,30.02,30.03,30.01,30.02,32200.0
2005-03-11 12:10:00,30.02,30.05,30.01,30.04,23600.0,30.02,30.05,30.01,30.04,23600.0
2005-03-11 12:15:00,30.03,30.04,30.02,30.03,19900.0,30.03,30.04,30.02,30.03,19900.0
2005-03-11 12:20:00,30.03,30.06,30.02,30.05,16800.0,30.03,30.06,30.02,30.05,16800.0
2005-03-11 12:25:00,30.12,30.12,30.05,30.05,81300.0,30.12,30.12,30.05,30.05,81300.0
2005-03-11 12:30:00,30.05,30.11,30.05,30.07,37100.0,30.05,30.11,30.05,30.07,37100.0
2005-03-11 12:35:00,30.07,30.08,30.04,30.07,24500.0,30.07,30.08,30.04,30.07,24500.0
2005-03-11 12:40:00,30.06,30.08,30.06,30.08,32600.0,30.06,30.08,30.06,30.08,32600.0
2005-03-11 12:45:00,30.08,30.13,30.07,30.13,78000.0,30.08,30.13,30.07,30.13,78000.0
2005-03-11 12:50:00,30.12,30.13,30.06,30.07,84200.0,30.12,30.13,30.06,30.07,84200.0
2005-03-11 12:55:00,30.07,30.08,30.05,30.05,45200.0,30.07,30.08,30.05,30.05,45200.0
2005-03-11 13:00:00,30.05,30.1,30.05,30.07,96800.0,30.05,30.1,30.05,30.07,96800.0
2005-03-11 13:05:00,30.07,30.08,30.05,30.05,38800.0,30.07,30.08,30.05,30.05,38800.0
2005-03-11 13:10:00,30.05,30.08,30.04,30.07,42300.0,30.05,30.08,30.04,30.07,42300.0
2005-03-11 13:15:00,30.06,30.06,30.02,30.03,20200.0,30.06,30.06,30.02,30.03,20200.0
2005-03-11 13:20:00,30.03,30.04,30.02,30.04,20200.0,30.03,30.04,30.02,30.04,20200.0
2005-03-11 13:25:00,30.04,30.06,30.04,30.05,24000.0,30.04,30.06,30.04,30.05,24000.0
2005-03-11 13:30:00,30.06,30.06,30.04,30.05,26800.0,30.06,30.06,30.04,30.05,26800.0
2005-03-11 13:35:00,30.05,30.06,30.04,30.04,29400.0,30.05,30.06,30.04,30.04,29400.0
2005-03-11 13:40:00,30.07,30.07,30.01,30.02,66400.0,30.07,30.07,30.01,30.02,66400.0
2005-03-11 13:45:00,30.02,30.03,29.99,29.99,103300.0,30.02,30.03,29.99,29.99,103300.0
2005-03-11 13:50:00,29.99,30.01,29.99,30.01,66000.0,29.99,30.01,29.99,30.01,66000.0
2005-03-11 13:55:00,30.0,30.01,30.0,30.0,23100.0,30.0,30.01,30.0,30.0,23100.0
2005-03-11 14:00:00,30.0,30.01,29.99,29.99,65900.0,30.0,30.01,29.99,29.99,65900.0
2005-03-11 14:05:00,30.0,30.01,30.0,30.01,38900.0,30.0,30.01,30.0,30.01,38900.0
2005-03-11 14:10:00,30.0,30.03,30.0,30.02,42900.0,30.0,30.03,30.0,30.02,42900.0
2005-03-11 14:15:00,30.01,30.03,30.01,30.02,35700.0,30.01,30.03,30.01,30.02,35700.0
2005-03-11 14:20:00,30.0,30.02,30.0,30.01,46400.0,30.0,30.02,30.0,30.01,46400.0
2005-03-11 14:25:00,30.01,30.03,30.01,30.01,34600.0,30.01,30.03,30.01,30.01,34600.0
2005-03-11 14:30:00,30.01,30.05,30.01,30.02,66900.0,30.01,30.05,30.01,30.02,66900.0
2005-03-11 14:35:00,30.02,30.02,30.01,30.01,25900.0,30.02,30.02,30.01,30.01,25900.0
2005-03-11 14:40:00,30.01,30.05,30.0,30.01,34400.0,30.01,30.05,30.0,30.01,34400.0
2005-03-11 14:45:00,30.02,30.03,30.01,30.02,33400.0,30.02,30.03,30.01,30.02,33400.0
2005-03-11 14:50:00,30.02,30.05,30.02,30.02,44900.0,30.02,30.05,30.02,30.02,44900.0
2005-03-11 14:55:00,30.02,30.03,30.02,30.03,73700.0,30.02,30.03,30.02,30.03,73700.0
2005-03-11 15:00:00,30.02,30.03,30.0,30.0,94500.0,30.02,30.03,30.0,30.0,94500.0
2005-03-11 15:05:00,30.0,30.02,30.0,30.02,108600.0,30.0,30.02,30.0,30.02,108600.0
2005-03-11 15:10:00,30.02,30.02,29.99,29.99,71500.0,30.02,30.02,29.99,29.99,71500.0
2005-03-11 15:15:00,29.99,30.01,29.99,30.0,113800.0,29.99,30.01,29.99,30.0,113800.0
2005-03-11 15:20:00,30.0,30.01,29.98,29.98,73500.0,30.0,30.01,29.98,29.98,73500.0
2005-03-11 15:25:00,29.99,30.0,29.94,29.95,212000.0,29.99,30.0,29.94,29.95,212000.0
2005-03-11 15:30:00,29.95,30.0,29.93,29.94,128100.0,29.95,30.0,29.93,29.94,128100.0
2005-03-11 15:35:00,29.94,29.97,29.94,29.95,178100.0,29.94,29.97,29.94,29.95,178100.0
2005-03-11 15:40:00,29.95,30.0,29.94,29.99,118800.0,29.95,30.0,29.94,29.99,118800.0
2005-03-11 15:45:00,29.99,30.01,29.96,30.01,66600.0,29.99,30.01,29.96,30.01,66600.0
2005-03-11 15:50:00,30.01,30.02,29.98,30.0,54400.0,30.01,30.02,29.98,30.0,54400.0
2005-03-11 15:55:00,30.0,30.01,29.99,30.0,104800.0,30.0,30.01,29.99,30.0,104800.0
2005-03-14 09:30:00,30.05,30.11,30.0,30.05,84600.0,30.05,30.11,30.0,30.05,84600.0
2005-03-14 09:35:00,30.09,30.12,30.03,30.07,25800.0,30.09,30.12,30.03,30.07,25800.0
2005-03-14 09:40:00,30.09,30.12,30.03,30.1,35000.0,30.09,30.12,30.03,30.1,35000.0
2005-03-14 09:45:00,30.09,30.21,30.06,30.12,107500.0,30.09,30.21,30.06,30.12,107500.0
2005-03-14 09:50:00,30.11,30.18,30.1,30.18,40200.0,30.11,30.18,30.1,30.18,40200.0
2005-03-14 09:55:00,30.18,30.2,30.1,30.19,25900.0,30.18,30.2,30.1,30.19,25900.0
2005-03-14 10:00:00,30.19,30.2,30.14,30.19,46100.0,30.19,30.2,30.14,30.19,46100.0
2005-03-14 10:05:00,30.19,30.22,30.15,30.2,34900.0,30.19,30.22,30.15,30.2,34900.0
2005-03-14 10:10:00,30.21,30.22,30.18,30.2,34500.0,30.21,30.22,30.18,30.2,34500.0
2005-03-14 10:15:00,30.2,30.27,30.18,30.25,68500.0,30.2,30.27,30.18,30.25,68500.0
2005-03-14 10:20:00,30.23,30.28,30.19,30.2,42000.0,30.23,30.28,30.19,30.2,42000.0
2005-03-14 10:25:00,30.2,30.21,30.17,30.18,60400.0,30.2,30.21,30.17,30.18,60400.0
2005-03-14 10:30:00,30.19,30.29,30.18,30.23,39700.0,30.19,30.29,30.18,30.23,39700.0
2005-03-14 10:35:00,30.22,30.24,30.19,30.19,63700.0,30.22,30.24,30.19,30.19,63700.0
2005-03-14 10:40:00,30.21,30.21,30.17,30.17,72400.0,30.21,30.21,30.17,30.17,72400.0
2005-03-14 10:45:00,30.18,30.22,30.16,30.21,66500.0,30.18,30.22,30.16,30.21,66500.0
2005-03-14 10:50:00,30.22,30.22,30.17,30.17,43700.0,30.22,30.22,30.17,30.17,43700.0
2005-03-14 10:55:00,30.17,30.2,30.16,30.17,25100.0,30.17,30.2,30.16,30.17,25100.0
2005-03-14 11:00:00,30.18,30.22,30.17,30.22,45000.0,30.18,30.22,30.17,30.22,45000.0
2005-03-14 11:05:00,30.22,30.22,30.16,30.16,77800.0,30.22,30.22,30.16,30.16,77800.0
2005-03-14 11:10:00,30.16,30.16,30.14,30.15,85800.0,30.16,30.16,30.14,30.15,85800.0
2005-03-14 11:15:00,30.15,30.17,30.15,30.15,50200.0,30.15,30.17,30.15,30.15,50200.0
2005-03-14 11:20:00,30.16,30.18,30.16,30.17,32700.0,30.16,30.18,30.16,30.17,32700.0
2005-03-14 11:25:00,30.17,30.17,30.16,30.16,29100.0,30.17,30.17,30.16,30.16,29100.0
2005-03-14 11:30:00,30.16,30.16,30.15,30.15,56400.0,30.16,30.16,30.15,30.15,56400.0
2005-03-14 11:35:00,30.15,30.17,30.14,30.16,18000.0,30.15,30.17,30.14,30.16,18000.0
2005-03-14 11:40:00,30.15,30.18,30.15,30.18,36900.0,30.15,30.18,30.15,30.18,36900.0
2005-03-14 11:45:00,30.18,30.2,30.16,30.16,64000.0,30.18,30.2,30.16,30.16,64000.0
2005-03-14 11:50:00,30.16,30.21,30.16,30.21,31800.0,30.16,30.21,30.16,30.21,31800.0
2005-03-14 11:55:00,30.18,30.19,30.17,30.17,11100.0,30.18,30.19,30.17,30.17,11100.0
2005-03-14 12:00:00,30.18,30.19,30.15,30.15,18100.0,30.18,30.19,30.15,30.15,18100.0
2005-03-14 12:05:00,30.16,30.19,30.16,30.17,19800.0,30.16,30.19,30.16,30.17,19800.0
2005-03-14 12:10:00,30.17,30.18,30.16,30.16,16400.0,30.17,30.18,30.16,30.16,16400.0
2005-03-14 12:15:00,30.16,30.17,30.16,30.17,12000.0,30.16,30.17,30.16,30.17,12000.0
2005-03-14 12:20:00,30.17,30.21,30.16,30.21,24300.0,30.17,30.21,30.16,30.21,24300.0
2005-03-14 12:25:00,30.21,30.24,30.18,30.22,29700.0,30.21,30.24,30.18,30.22,29700.0
2005-03-14 12:30:00,30.22,30.22,30.18,30.19,46700.0,30.22,30.22,30.18,30.19,46700.0
2005-03-14 12:35:00,30.19,30.19,30.16,30.16,27400.0,30.19,30.19,30.16,30.16,27400.0
2005-03-14 12:40:00,30.17,30.2,30.16,30.2,87500.0,30.17,30.2,30.16,30.2,87500.0
2005-03-14 12:45:00,30.19,30.19,30.16,30.17,10300.0,30.19,30.19,30.16,30.17,10300.0
2005-03-14 12:50:00,30.17,30.2,30.16,30.2,94500.0,30.17,30.2,30.16,30.2,94500.0
2005-03-14 12:55:00,30.21,30.23,30.2,30.2,31000.0,30.21,30.23,30.2,30.2,31000.0
2005-03-14 13:00:00,30.2,30.21,30.17,30.17,37400.0,30.2,30.21,30.17,30.17,37400.0
2005-03-14 13:05:00,30.17,30.18,30.16,30.18,20300.0,30.17,30.18,30.16,30.18,20300.0
2005-03-14 13:10:00,30.18,30.18,30.17,30.17,22500.0,30.18,30.18,30.17,30.17,22500.0
2005-03-14 13:15:00,30.18,30.2,30.16,30.16,17800.0,30.18,30.2,30.16,30.16,17800.0
2005-03-14 13:20:00,30.17,30.17,30.15,30.15,41900.0,30.17,30.17,30.15,30.15,41900.0
2005-03-14 13:25:00,30.15,30.17,30.15,30.16,42500.0,30.15,30.17,30.15,30.16,42500.0
2005-03-14 13:30:00,30.15,30.16,30.15,30.15,26400.0,30.15,30.16,30.15,30.15,26400.0
2005-03-14 13:35:00,30.16,30.17,30.15,30.16,55200.0,30.16,30.17,30.15,30.16,55200.0
2005-03-14 13:40:00,30.16,30.16,30.15,30.15,37500.0,30.16,30.16,30.15,30.15,37500.0
2005-03-14 13:45:00,30.16,30.16,30.15,30.15,24900.0,30.16,30.16,30.15,30.15,24900.0
2005-03-14 13:50:00,30.16,30.17,30.15,30.15,18100.0,30.16,30.17,30.15,30.15,18100.0
2005-03-14 13:55:00,30.16,30.16,30.14,30.14,29200.0,30.16,30.16,30.14,30.14,29200.0
2005-03-14 14:00:00,30.14,30.16,30.14,30.15,21100.0,30.14,30.16,30.14,30.15,21100.0
2005-03-14 14:05:00,30.16,30.16,30.14,30.15,28300.0,30.16,30.16,30.14,30.15,28300.0
2005-03-14 14:10:00,30.15,30.16,30.14,30.15,40700.0,30.15,30.16,30.14,30.15,40700.0
2005-03-14 14:15:00,30.14,30.15,30.14,30.15,20900.0,30.14,30.15,30.14,30.15,20900.0
2005-03-14 14:20:00,30.15,30.15,30.1,30.12,62000.0,30.15,30.15,30.1,30.12,62000.0
2005-03-14 14:25:00,30.11,30.12,30.1,30.1,30700.0,30.11,30.12,30.1,30.1,30700.0
2005-03-14 14:30:00,30.1,30.11,30.1,30.11,35100.0,30.1,30.11,30.1,30.11,35100.0
2005-03-14 14:35:00,30.11,30.14,30.1,30.12,22500.0,30.11,30.14,30.1,30.12,22500.0
2005-03-14 14:40:00,30.11,30.12,30.1,30.1,27500.0,30.11,30.12,30.1,30.1,27500.0
2005-03-14 14:45:00,30.1,30.11,30.09,30.1,53000.0,30.1,30.11,30.09,30.1,53000.0
2005-03-14 14:50:00,30.11,30.12,30.1,30.1,31200.0,30.11,30.12,30.1,30.1,31200.0
2005-03-14 14:55:00,30.1,30.11,30.1,30.11,45600.0,30.1,30.11,30.1,30.11,45600.0
2005-03-14 15:00:00,30.11,30.16,30.1,30.13,50000.0,30.11,30.16,30.1,30.13,50000.0
2005-03-14 15:05:00,30.13,30.2,30.12,30.17,43300.0,30.13,30.2,30.12,30.17,43300.0
2005-03-14 15:10:00,30.17,30.17,30.12,30.17,41800.0,30.17,30.17,30.12,30.17,41800.0
2005-03-14 15:15:00,30.17,30.2,30.17,30.19,28700.0,30.17,30.2,30.17,30.19,28700.0
2005-03-14 15:20:00,30.2,30.24,30.18,30.18,59100.0,30.2,30.24,30.18,30.18,59100.0
2005-03-14 15:25:00,30.19,30.3,30.18,30.3,60500.0,30.19,30.3,30.18,30.3,60500.0
2005-03-14 15:30:00,30.3,30.33,30.22,30.23,57100.0,30.3,30.33,30.22,30.23,57100.0
2005-03-14 15:35:00,30.23,30.27,30.21,30.27,32100.0,30.23,30.27,30.21,30.27,32100.0
2005-03-14 15:40:00,30.27,30.3,30.27,30.29,46000.0,30.27,30.3,30.27,30.29,46000.0
2005-03-14 15:45:00,30.3,30.32,30.27,30.31,83300.0,30.3,30.32,30.27,30.31,83300.0
2005-03-14 15:50:00,30.31,30.31,30.26,30.29,71600.0,30.31,30.31,30.26,30.29,71600.0
2005-03-14 15:55:00,30.29,30.35,30.28,30.35,130800.0,30.29,30.35,30.28,30.35,130800.0
2005-03-15 09:30:00,30.42,30.65,30.36,30.56,140600.0,30.42,30.65,30.36,30.56,140600.0
2005-03-15 09:35:00,30.5,30.55,30.3,30.3,64400.0,30.5,30.55,30.3,30.3,64400.0
2005-03-15 09:40:00,30.3,30.44,30.24,30.28,68400.0,30.3,30.44,30.24,30.28,68400.0
2005-03-15 09:45:00,30.28,30.4,30.2,30.32,47900.0,30.28,30.4,30.2,30.32,47900.0
2005-03-15 09:50:00,30.32,30.33,30.27,30.27,52700.0,30.32,30.33,30.27,30.27,52700.0
2005-03-15 09:55:00,30.27,30.35,30.27,30.28,48700.0,30.27,30.35,30.27,30.28,48700.0
2005-03-15 10:00:00,30.29,30.3,30.22,30.25,91700.0,30.29,30.3,30.22,30.25,91700.0
2005-03-15 10:05:00,30.26,30.26,30.23,30.24,57900.0,30.26,30.26,30.23,30.24,57900.0
2005-03-15 10:10:00,30.25,30.25,30.21,30.24,113200.0,30.25,30.25,30.21,30.24,113200.0
2005-03-15 10:15:00,30.24,30.25,30.2,30.25,40900.0,30.24,30.25,30.2,30.25,40900.0
2005-03-15 10:20:00,30.25,30.25,30.13,30.13,52100.0,30.25,30.25,30.13,30.13,52100.0
2005-03-15 10:25:00,30.14,30.15,30.09,30.1,63900.0,30.14,30.15,30.09,30.1,63900.0
2005-03-15 10:30:00,30.1,30.11,30.09,30.09,24300.0,30.1,30.11,30.09,30.09,24300.0
2005-03-15 10:35:00,30.09,30.16,30.09,30.15,55300.0,30.09,30.16,30.09,30.15,55300.0
2005-03-15 10:40:00,30.15,30.15,30.12,30.13,53100.0,30.15,30.15,30.12,30.13,53100.0
2005-03-15 10:45:00,30.14,30.2,30.13,30.2,54800.0,30.14,30.2,30.13,30.2,54800.0
2005-03-15 10:50:00,30.21,30.3,30.21,30.3,60900.0,30.21,30.3,30.21,30.3,60900.0
2005-03-15 10:55:00,30.3,30.34,30.28,30.32,42700.0,30.3,30.34,30.28,30.32,42700.0
2005-03-15 11:00:00,30.33,30.33,30.24,30.25,84100.0,30.33,30.33,30.24,30.25,84100.0
2005-03-15 11:05:00,30.26,30.29,30.24,30.25,98300.0,30.26,30.29,30.24,30.25,98300.0
2005-03-15 11:10:00,30.25,30.26,30.21,30.24,58000.0,30.25,30.26,30.21,30.24,58000.0
2005-03-15 11:15:00,30.25,30.26,30.22,30.26,26900.0,30.25,30.26,30.22,30.26,26900.0
2005-03-15 11:20:00,30.26,30.26,30.22,30.23,95600.0,30.26,30.26,30.22,30.23,95600.0
2005-03-15 11:25:00,30.23,30.31,30.23,30.25,51700.0,30.23,30.31,30.23,30.25,51700.0
2005-03-15 11:30:00,30.25,30.26,30.24,30.25,31000.0,30.25,30.26,30.24,30.25,31000.0
2005-03-15 11:35:00,30.26,30.28,30.24,30.25,50900.0,30.26,30.28,30.24,30.25,50900.0
2005-03-15 11:40:00,30.27,30.28,30.24,30.24,147000.0,30.27,30.28,30.24,30.24,147000.0
2005-03-15 11:45:00,30.24,30.26,30.23,30.26,117400.0,30.24,30.26,30.23,30.26,117400.0
2005-03-15 11:50:00,30.26,30.26,30.25,30.26,81000.0,30.26,30.26,30.25,30.26,81000.0
2005-03-15 11:55:00,30.26,30.26,30.24,30.25,93800.0,30.26,30.26,30.24,30.25,93800.0
2005-03-15 12:00:00,30.25,30.25,30.2,30.21,108500.0,30.25,30.25,30.2,30.21,108500.0
2005-03-15 12:05:00,30.21,30.27,30.21,30.27,41200.0,30.21,30.27,30.21,30.27,41200.0
2005-03-15 12:10:00,30.27,30.3,30.25,30.27,41500.0,30.27,30.3,30.25,30.27,41500.0
2005-03-15 12:15:00,30.28,30.29,30.27,30.28,34000.0,30.28,30.29,30.27,30.28,34000.0
2005-03-15 12:20:00,30.28,30.29,30.28,30.28,30400.0,30.28,30.29,30.28,30.28,30400.0
2005-03-15 12:25:00,30.29,30.32,30.28,30.32,83700.0,30.29,30.32,30.28,30.32,83700.0
2005-03-15 12:30:00,30.32,30.35,30.26,30.26,72900.0,30.32,30.35,30.26,30.26,72900.0
2005-03-15 12:35:00,30.27,30.3,30.26,30.29,32200.0,30.27,30.3,30.26,30.29,32200.0
2005-03-15 12:40:00,30.29,30.29,30.26,30.26,31100.0,30.29,30.29,30.26,30.26,31100.0
2005-03-15 12:45:00,30.27,30.29,30.26,30.29,41800.0,30.27,30.29,30.26,30.29,41800.0
2005-03-15 12:50:00,30.29,30.29,30.27,30.28,16700.0,30.29,30.29,30.27,30.28,16700.0
2005-03-15 12:55:00,30.28,30.29,30.28,30.29,31800.0,30.28,30.29,30.28,30.29,31800.0
2005-03-15 13:00:00,30.3,30.31,30.29,30.31,36100.0,30.3,30.31,30.29,30.31,36100.0
2005-03-15 13:05:00,30.31,30.33,30.3,30.32,34000.0,30.31,30.33,30.3,30.32,34000.0
2005-03-15 13:10:00,30.32,30.32,30.3,30.31,40700.0,30.32,30.32,30.3,30.31,40700.0
2005-03-15 13:15:00,30.31,30.32,30.29,30.29,57000.0,30.31,30.32,30.29,30.29,57000.0
2005-03-15 13:20:00,30.3,30.3,30.29,30.29,99200.0,30.3,30.3,30.29,30.29,99200.0
2005-03-15 13:25:00,30.3,30.3,30.28,30.29,44200.0,30.3,30.3,30.28,30.29,44200.0
2005-03-15 13:30:00,30.3,30.3,30.28,30.28,35000.0,30.3,30.3,30.28,30.28,35000.0
2005-03-15 13:35:00,30.29,30.31,30.28,30.29,29900.0,30.29,30.31,30.28,30.29,29900.0
2005-03-15 13:40:00,30.3,30.3,30.28,30.3,68900.0,30.3,30.3,30.28,30.3,68900.0
2005-03-15 13:45:00,30.3,30.31,30.28,30.31,28100.0,30.3,30.31,30.28,30.31,28100.0
2005-03-15 13:50:00,30.31,30.31,30.3,30.3,44000.0,30.31,30.31,30.3,30.3,44000.0
2005-03-15 13:55:00,30.31,30.31,30.3,30.3,23300.0,30.31,30.31,30.3,30.3,23300.0
2005-03-15 14:00:00,30.3,30.37,30.29,30.37,44000.0,30.3,30.37,30.29,30.37,44000.0
2005-03-15 14:05:00,30.37,30.39,30.34,30.35,49700.0,30.37,30.39,30.34,30.35,49700.0
2005-03-15 14:10:00,30.35,30.35,30.32,30.34,50600.0,30.35,30.35,30.32,30.34,50600.0
2005-03-15 14:15:00,30.35,30.37,30.31,30.32,67200.0,30.35,30.37,30.31,30.32,67200.0
2005-03-15 14:20:00,30.32,30.33,30.31,30.33,67000.0,30.32,30.33,30.31,30.33,67000.0
2005-03-15 14:25:00,30.33,30.35,30.33,30.35,42500.0,30.33,30.35,30.33,30.35,42500.0
2005-03-15 14:30:00,30.35,30.37,30.32,30.36,93000.0,30.35,30.37,30.32,30.36,93000.0
2005-03-15 14:35:00,30.36,30.4,30.36,30.39,118400.0,30.36,30.4,30.36,30.39,118400.0
2005-03-15 14:40:00,30.39,30.41,30.37,30.39,173100.0,30.39,30.41,30.37,30.39,173100.0
2005-03-15 14:45:00,30.38,30.45,30.37,30.4,122800.0,30.38,30.45,30.37,30.4,122800.0
2005-03-15 14:50:00,30.4,30.44,30.39,30.39,55500.0,30.4,30.44,30.39,30.39,55500.0
2005-03-15 14:55:00,30.4,30.42,30.39,30.4,131500.0,30.4,30.42,30.39,30.4,131500.0
2005-03-15 15:00:00,30.41,30.41,30.38,30.4,73000.0,30.41,30.41,30.38,30.4,73000.0
2005-03-15 15:05:00,30.41,30.43,30.4,30.41,64700.0,30.41,30.43,30.4,30.41,64700.0
2005-03-15 15:10:00,30.41,30.43,30.37,30.43,72900.0,30.41,30.43,30.37,30.43,72900.0
2005-03-15 15:15:00,30.4,30.44,30.4,30.41,117100.0,30.4,30.44,30.4,30.41,117100.0
2005-03-15 15:20:00,30.42,30.42,30.38,30.39,93600.0,30.42,30.42,30.38,30.39,93600.0
2005-03-15 15:25:00,30.4,30.42,30.38,30.39,96100.0,30.4,30.42,30.38,30.39,96100.0
2005-03-15 15:30:00,30.39,30.4,30.37,30.39,139600.0,30.39,30.4,30.37,30.39,139600.0
2005-03-15 15:35:00,30.38,30.39,30.35,30.37,97000.0,30.38,30.39,30.35,30.37,97000.0
2005-03-15 15:40:00,30.38,30.4,30.37,30.4,111500.0,30.38,30.4,30.37,30.4,111500.0
2005-03-15 15:45:00,30.4,30.44,30.39,30.4,124700.0,30.4,30.44,30.39,30.4,124700.0
2005-03-15 15:50:00,30.41,30.41,30.35,30.35,118000.0,30.41,30.41,30.35,30.35,118000.0
2005-03-15 15:55:00,30.35,30.38,30.34,30.35,135500.0,30.35,30.38,30.34,30.35,135500.0
2005-03-16 09:30:00,30.36,30.55,30.32,30.48,136200.0,30.36,30.55,30.32,30.48,136200.0
2005-03-16 09:35:00,30.48,30.48,30.18,30.18,85800.0,30.48,30.48,30.18,30.18,85800.0
2005-03-16 09:40:00,30.16,30.27,30.13,30.27,148300.0,30.16,30.27,30.13,30.27,148300.0
2005-03-16 09:45:00,30.3,30.41,30.2,30.2,125100.0,30.3,30.41,30.2,30.2,125100.0
2005-03-16 09:50:00,30.2,30.26,30.2,30.24,36400.0,30.2,30.26,30.2,30.24,36400.0
2005-03-16 09:55:00,30.24,30.3,30.23,30.29,83300.0,30.24,30.3,30.23,30.29,83300.0
2005-03-16 10:00:00,30.29,30.3,30.25,30.3,63100.0,30.29,30.3,30.25,30.3,63100.0
2005-03-16 10:05:00,30.31,30.35,30.3,30.35,77700.0,30.31,30.35,30.3,30.35,77700.0
2005-03-16 10:10:00,30.35,30.36,30.34,30.36,129200.0,30.35,30.36,30.34,30.36,129200.0
2005-03-16 10:15:00,30.36,30.4,30.34,30.35,61800.0,30.36,30.4,30.34,30.35,61800.0
2005-03-16 10:20:00,30.36,30.43,30.35,30.41,83300.0,30.36,30.43,30.35,30.41,83300.0
2005-03-16 10:25:00,30.41,30.47,30.41,30.46,68400.0,30.41,30.47,30.41,30.46,68400.0
2005-03-16 10:30:00,30.45,30.46,30.4,30.4,56200.0,30.45,30.46,30.4,30.4,56200.0
2005-03-16 10:35:00,30.41,30.41,30.36,30.36,126500.0,30.41,30.41,30.36,30.36,126500.0
2005-03-16 10:40:00,30.37,30.37,30.3,30.3,46300.0,30.37,30.37,30.3,30.3,46300.0
2005-03-16 10:45:00,30.31,30.31,30.26,30.28,39500.0,30.31,30.31,30.26,30.28,39500.0
2005-03-16 10:50:00,30.28,30.33,30.27,30.31,38200.0,30.28,30.33,30.27,30.31,38200.0
2005-03-16 10:55:00,30.32,30.32,30.27,30.28,38100.0,30.32,30.32,30.27,30.28,38100.0
2005-03-16 11:00:00,30.29,30.37,30.28,30.36,33200.0,30.29,30.37,30.28,30.36,33200.0
2005-03-16 11:05:00,30.36,30.4,30.36,30.4,68000.0,30.36,30.4,30.36,30.4,68000.0
2005-03-16 11:10:00,30.4,30.4,30.37,30.38,31100.0,30.4,30.4,30.37,30.38,31100.0
2005-03-16 11:15:00,30.38,30.42,30.36,30.36,25500.0,30.38,30.42,30.36,30.36,25500.0
2005-03-16 11:20:00,30.37,30.38,30.35,30.37,31500.0,30.37,30.38,30.35,30.37,31500.0
2005-03-16 11:25:00,30.37,30.38,30.35,30.35,27500.0,30.37,30.38,30.35,30.35,27500.0
2005-03-16 11:30:00,30.37,30.41,30.37,30.4,25800.0,30.37,30.41,30.37,30.4,25800.0
2005-03-16 11:35:00,30.4,30.41,30.38,30.39,27700.0,30.4,30.41,30.38,30.39,27700.0
2005-03-16 11:40:00,30.4,30.4,30.36,30.37,24200.0,30.4,30.4,30.36,30.37,24200.0
2005-03-16 11:45:00,30.38,30.39,30.36,30.36,48100.0,30.38,30.39,30.36,30.36,48100.0
2005-03-16 11:50:00,30.37,30.39,30.36,30.36,46500.0,30.37,30.39,30.36,30.36,46500.0
2005-03-16 11:55:00,30.38,30.39,30.34,30.35,16900.0,30.38,30.39,30.34,30.35,16900.0
2005-03-16 12:00:00,30.36,30.37,30.35,30.35,12100.0,30.36,30.37,30.35,30.35,12100.0
2005-03-16 12:05:00,30.36,30.36,30.34,30.34,24100.0,30.36,30.36,30.34,30.34,24100.0
2005-03-16 12:10:00,30.35,30.4,30.34,30.34,33500.0,30.35,30.4,30.34,30.34,33500.0
2005-03-16 12:15:00,30.35,30.36,30.34,30.36,82200.0,30.35,30.36,30.34,30.36,82200.0
2005-03-16 12:20:00,30.36,30.36,30.31,30.32,39500.0,30.36,30.36,30.31,30.32,39500.0
2005-03-16 12:25:00,30.32,30.32,30.28,30.3,37300.0,30.32,30.32,30.28,30.3,37300.0
2005-03-16 12:30:00,30.29,30.3,30.29,30.29,13500.0,30.29,30.3,30.29,30.29,13500.0
2005-03-16 12:35:00,30.3,30.36,30.29,30.36,59200.0,30.3,30.36,30.29,30.36,59200.0
2005-03-16 12:40:00,30.35,30.36,30.32,30.32,11500.0,30.35,30.36,30.32,30.32,11500.0
2005-03-16 12:45:00,30.33,30.33,30.3,30.31,14600.0,30.33,30.33,30.3,30.31,14600.0
2005-03-16 12:50:00,30.31,30.34,30.3,30.31,15400.0,30.31,30.34,30.3,30.31,15400.0
2005-03-16 12:55:00,30.33,30.34,30.32,30.34,14000.0,30.33,30.34,30.32,30.34,14000.0
2005-03-16 13:00:00,30.34,30.39,30.34,30.36,37200.0,30.34,30.39,30.34,30.36,37200.0
2005-03-16 13:05:00,30.36,30.37,30.34,30.34,12900.0,30.36,30.37,30.34,30.34,12900.0
2005-03-16 13:10:00,30.33,30.38,30.33,30.38,18900.0,30.33,30.38,30.33,30.38,18900.0
2005-03-16 13:15:00,30.37,30.4,30.37,30.4,76700.0,30.37,30.4,30.37,30.4,76700.0
2005-03-16 13:20:00,30.4,30.44,30.38,30.43,25800.0,30.4,30.44,30.38,30.43,25800.0
2005-03-16 13:25:00,30.44,30.46,30.4,30.4,32500.0,30.44,30.46,30.4,30.4,32500.0
2005-03-16 13:30:00,30.4,30.44,30.4,30.43,34500.0,30.4,30.44,30.4,30.43,34500.0
2005-03-16 13:35:00,30.44,30.45,30.38,30.41,25400.0,30.44,30.45,30.38,30.41,25400.0
2005-03-16 13:40:00,30.4,30.44,30.4,30.44,36100.0,30.4,30.44,30.4,30.44,36100.0
2005-03-16 13:45:00,30.43,30.45,30.4,30.41,61600.0,30.43,30.45,30.4,30.41,61600.0
2005-03-16 13:50:00,30.41,30.42,30.38,30.38,59600.0,30.41,30.42,30.38,30.38,59600.0
2005-03-16 13:55:00,30.38,30.42,30.38,30.39,56900.0,30.38,30.42,30.38,30.39,56900.0
2005-03-16 14:00:00,30.4,30.42,30.35,30.36,41200.0,30.4,30.42,30.35,30.36,41200.0
2005-03-16 14:05:00,30.38,30.4,30.36,30.37,31700.0,30.38,30.4,30.36,30.37,31700.0
2005-03-16 14:10:00,30.37,30.43,30.36,30.4,40200.0,30.37,30.43,30.36,30.4,40200.0
2005-03-16 14:15:00,30.41,30.41,30.37,30.41,21800.0,30.41,30.41,30.37,30.41,21800.0
2005-03-16 14:20:00,30.41,30.43,30.39,30.42,85100.0,30.41,30.43,30.39,30.42,85100.0
2005-03-16 14:25:00,30.42,30.45,30.42,30.44,67300.0,30.42,30.45,30.42,30.44,67300.0
2005-03-16 14:30:00,30.44,30.46,30.42,30.44,84500.0,30.44,30.46,30.42,30.44,84500.0
2005-03-16 14:35:00,30.44,30.45,30.42,30.43,64300.0,30.44,30.45,30.42,30.43,64300.0
2005-03-16 14:40:00,30.43,30.45,30.42,30.43,33300.0,30.43,30.45,30.42,30.43,33300.0
2005-03-16 14:45:00,30.44,30.49,30.42,30.48,59600.0,30.44,30.49,30.42,30.48,59600.0
2005-03-16 14:50:00,30.47,30.5,30.44,30.45,99900.0,30.47,30.5,30.44,30.45,99900.0
2005-03-16 14:55:00,30.46,30.47,30.43,30.43,76300.0,30.46,30.47,30.43,30.43,76300.0
2005-03-16 15:00:00,30.43,30.45,30.42,30.42,74000.0,30.43,30.45,30.42,30.42,74000.0
2005-03-16 15:05:00,30.43,30.46,30.42,30.45,98600.0,30.43,30.46,30.42,30.45,98600.0
2005-03-16 15:10:00,30.44,30.47,30.4,30.46,72100.0,30.44,30.47,30.4,30.46,72100.0
2005-03-16 15:15:00,30.45,30.47,30.45,30.45,98500.0,30.45,30.47,30.45,30.45,98500.0
2005-03-16 15:20:00,30.46,30.48,30.4,30.41,152600.0,30.46,30.48,30.4,30.41,152600.0
2005-03-16 15:25:00,30.41,30.41,30.36,30.37,63500.0,30.41,30.41,30.36,30.37,63500.0
2005-03-16 15:30:00,30.37,30.38,30.35,30.35,39200.0,30.37,30.38,30.35,30.35,39200.0
2005-03-16 15:35:00,30.36,30.41,30.35,30.41,98900.0,30.36,30.41,30.35,30.41,98900.0
2005-03-16 15:40:00,30.41,30.45,30.4,30.4,84800.0,30.41,30.45,30.4,30.4,84800.0
2005-03-16 15:45:00,30.42,30.42,30.39,30.39,119200.0,30.42,30.42,30.39,30.39,119200.0
2005-03-16 15:50:00,30.39,30.45,30.31,30.41,73800.0,30.39,30.45,30.31,30.41,73800.0
2005-03-16 15:55:00,30.41,30.48,30.4,30.4,169500.0,30.41,30.48,30.4,30.4,169500.0
2005-03-17 09:30:00,30.43,30.5,30.31,30.42,82600.0,30.43,30.5,30.31,30.42,82600.0
2005-03-17 09:35:00,30.41,30.47,30.3,30.32,54100.0,30.41,30.47,30.3,30.32,54100.0
2005-03-17 09:40:00,30.32,30.35,30.23,30.35,54200.0,30.32,30.35,30.23,30.35,54200.0
2005-03-17 09:45:00,30.37,30.45,30.33,30.34,62200.0,30.37,30.45,30.33,30.34,62200.0
2005-03-17 09:50:00,30.34,30.39,30.31,30.33,30800.0,30.34,30.39,30.31,30.33,30800.0
2005-03-17 09:55:00,30.32,30.4,30.32,30.39,45000.0,30.32,30.4,30.32,30.39,45000.0
2005-03-17 10:00:00,30.4,30.4,30.34,30.36,35600.0,30.4,30.4,30.34,30.36,35600.0
2005-03-17 10:05:00,30.36,30.4,30.3,30.3,30200.0,30.36,30.4,30.3,30.3,30200.0
2005-03-17 10:10:00,30.32,30.33,30.3,30.3,34500.0,30.32,30.33,30.3,30.3,34500.0
2005-03-17 10:15:00,30.31,30.32,30.3,30.32,77500.0,30.31,30.32,30.3,30.32,77500.0
2005-03-17 10:20:00,30.33,30.39,30.31,30.37,24300.0,30.33,30.39,30.31,30.37,24300.0
2005-03-17 10:25:00,30.38,30.47,30.37,30.46,71800.0,30.38,30.47,30.37,30.46,71800.0
2005-03-17 10:30:00,30.47,30.47,30.41,30.43,72400.0,30.47,30.47,30.41,30.43,72400.0
2005-03-17 10:35:00,30.42,30.43,30.4,30.43,49600.0,30.42,30.43,30.4,30.43,49600.0
2005-03-17 10:40:00,30.43,30.46,30.42,30.45,49600.0,30.43,30.46,30.42,30.45,49600.0
2005-03-17 10:45:00,30.45,30.5,30.43,30.48,52600.0,30.45,30.5,30.43,30.48,52600.0
2005-03-17 10:50:00,30.5,30.51,30.46,30.48,55400.0,30.5,30.51,30.46,30.48,55400.0
2005-03-17 10:55:00,30.48,30.66,30.48,30.65,68500.0,30.48,30.66,30.48,30.65,68500.0
2005-03-17 11:00:00,30.65,30.65,30.54,30.54,54000.0,30.65,30.65,30.54,30.54,54000.0
2005-03-17 11:05:00,30.54,30.57,30.53,30.56,50200.0,30.54,30.57,30.53,30.56,50200.0
2005-03-17 11:10:00,30.56,30.57,30.49,30.49,21800.0,30.56,30.57,30.49,30.49,21800.0
2005-03-17 11:15:00,30.49,30.54,30.49,30.53,48500.0,30.49,30.54,30.49,30.53,48500.0
2005-03-17 11:20:00,30.54,30.54,30.51,30.51,29700.0,30.54,30.54,30.51,30.51,29700.0
2005-03-17 11:25:00,30.52,30.52,30.49,30.5,44100.0,30.52,30.52,30.49,30.5,44100.0
2005-03-17 11:30:00,30.51,30.51,30.49,30.5,42300.0,30.51,30.51,30.49,30.5,42300.0
2005-03-17 11:35:00,30.51,30.51,30.47,30.47,74000.0,30.51,30.51,30.47,30.47,74000.0
2005-03-17 11:40:00,30.47,30.48,30.46,30.46,16900.0,30.47,30.48,30.46,30.46,16900.0
2005-03-17 11:45:00,30.47,30.5,30.47,30.5,18600.0,30.47,30.5,30.47,30.5,18600.0
2005-03-17 11:50:00,30.5,30.53,30.49,30.52,29200.0,30.5,30.53,30.49,30.52,29200.0
2005-03-17 11:55:00,30.52,30.55,30.5,30.54,38800.0,30.52,30.55,30.5,30.54,38800.0
2005-03-17 12:00:00,30.55,30.56,30.52,30.55,100900.0,30.55,30.56,30.52,30.55,100900.0
2005-03-17 12:05:00,30.55,30.55,30.48,30.48,32300.0,30.55,30.55,30.48,30.48,32300.0
2005-03-17 12:10:00,30.49,30.52,30.48,30.5,44500.0,30.49,30.52,30.48,30.5,44500.0
2005-03-17 12:15:00,30.51,30.51,30.49,30.49,33500.0,30.51,30.51,30.49,30.49,33500.0
2005-03-17 12:20:00,30.5,30.53,30.49,30.51,37900.0,30.5,30.53,30.49,30.51,37900.0
2005-03-17 12:25:00,30.54,30.54,30.5,30.53,37200.0,30.54,30.54,30.5,30.53,37200.0
2005-03-17 12:30:00,30.53,30.61,30.52,30.61,61200.0,30.53,30.61,30.52,30.61,61200.0
2005-03-17 12:35:00,30.61,30.62,30.57,30.58,48300.0,30.61,30.62,30.57,30.58,48300.0
2005-03-17 12:40:00,30.61,30.63,30.51,30.52,42900.0,30.61,30.63,30.51,30.52,42900.0
2005-03-17 12:45:00,30.53,30.55,30.51,30.54,62100.0,30.53,30.55,30.51,30.54,62100.0
2005-03-17 12:50:00,30.55,30.55,30.51,30.53,830800.0,30.55,30.55,30.51,30.53,830800.0
2005-03-17 12:55:00,30.53,30.55,30.48,30.48,54800.0,30.53,30.55,30.48,30.48,54800.0
2005-03-17 13:00:00,30.49,30.5,30.46,30.48,18800.0,30.49,30.5,30.46,30.48,18800.0
2005-03-17 13:05:00,30.48,30.5,30.45,30.46,9100.0,30.48,30.5,30.45,30.46,9100.0
2005-03-17 13:10:00,30.46,30.46,30.37,30.39,15500.0,30.46,30.46,30.37,30.39,15500.0
2005-03-17 13:15:00,30.4,30.43,30.35,30.4,35200.0,30.4,30.43,30.35,30.4,35200.0
2005-03-17 13:20:00,30.38,30.38,30.35,30.37,27100.0,30.38,30.38,30.35,30.37,27100.0
2005-03-17 13:25:00,30.37,30.38,30.32,30.32,166700.0,30.37,30.38,30.32,30.32,166700.0
2005-03-17 13:30:00,30.33,30.38,30.3,30.37,22000.0,30.33,30.38,30.3,30.37,22000.0
2005-03-17 13:35:00,30.39,30.4,30.33,30.33,84300.0,30.39,30.4,30.33,30.33,84300.0
2005-03-17 13:40:00,30.36,30.38,30.34,30.36,17500.0,30.36,30.38,30.34,30.36,17500.0
2005-03-17 13:45:00,30.37,30.4,30.36,30.39,19400.0,30.37,30.4,30.36,30.39,19400.0
2005-03-17 13:50:00,30.39,30.39,30.36,30.36,22500.0,30.39,30.39,30.36,30.36,22500.0
2005-03-17 13:55:00,30.37,30.37,30.34,30.35,100500.0,30.37,30.37,30.34,30.35,100500.0
2005-03-17 14:00:00,30.36,30.37,30.34,30.36,79400.0,30.36,30.37,30.34,30.36,79400.0
2005-03-17 14:05:00,30.36,30.37,30.35,30.35,44000.0,30.36,30.37,30.35,30.35,44000.0
2005-03-17 14:10:00,30.37,30.39,30.32,30.36,247500.0,30.37,30.39,30.32,30.36,247500.0
2005-03-17 14:15:00,30.36,30.36,30.32,30.34,37800.0,30.36,30.36,30.32,30.34,37800.0
2005-03-17 14:20:00,30.33,30.4,30.33,30.4,78900.0,30.33,30.4,30.33,30.4,78900.0
2005-03-17 14:25:00,30.4,30.4,30.33,30.35,85200.0,30.4,30.4,30.33,30.35,85200.0
2005-03-17 14:30:00,30.35,30.36,30.35,30.36,275500.0,30.35,30.36,30.35,30.36,275500.0
2005-03-17 14:35:00,30.36,30.39,30.34,30.35,43400.0,30.36,30.39,30.34,30.35,43400.0
2005-03-17 14:40:00,30.34,30.36,30.32,30.35,25300.0,30.34,30.36,30.32,30.35,25300.0
2005-03-17 14:45:00,30.36,30.37,30.31,30.31,34800.0,30.36,30.37,30.31,30.31,34800.0
2005-03-17 14:50:00,30.33,30.39,30.31,30.37,37100.0,30.33,30.39,30.31,30.37,37100.0
2005-03-17 14:55:00,30.38,30.39,30.35,30.36,52200.0,30.38,30.39,30.35,30.36,52200.0
2005-03-17 15:00:00,30.36,30.4,30.33,30.33,24600.0,30.36,30.4,30.33,30.33,24600.0
2005-03-17 15:05:00,30.34,30.36,30.34,30.35,94700.0,30.34,30.36,30.34,30.35,94700.0
2005-03-17 15:10:00,30.35,30.36,30.32,30.33,90200.0,30.35,30.36,30.32,30.33,90200.0
2005-03-17 15:15:00,30.34,30.36,30.33,30.35,41300.0,30.34,30.36,30.33,30.35,41300.0
2005-03-17 15:20:00,30.35,30.36,30.33,30.35,33800.0,30.35,30.36,30.33,30.35,33800.0
2005-03-17 15:25:00,30.36,30.37,30.33,30.34,39100.0,30.36,30.37,30.33,30.34,39100.0
2005-03-17 15:30:00,30.34,30.36,30.34,30.36,29200.0,30.34,30.36,30.34,30.36,29200.0
2005-03-17 15:35:00,30.36,30.37,30.35,30.35,31400.0,30.36,30.37,30.35,30.35,31400.0
2005-03-17 15:40:00,30.37,30.37,30.34,30.35,133600.0,30.37,30.37,30.34,30.35,133600.0
2005-03-17 15:45:00,30.36,30.38,30.35,30.35,127400.0,30.36,30.38,30.35,30.35,127400.0
2005-03-17 15:50:00,30.33,30.34,30.26,30.26,85700.0,30.33,30.34,30.26,30.26,85700.0
2005-03-17 15:55:00,30.26,30.28,30.22,30.27,87500.0,30.26,30.28,30.22,30.27,87500.0
2005-03-18 09:30:00,30.35,30.4,30.13,30.2,769800.0,30.35,30.4,30.13,30.2,769800.0
2005-03-18 09:35:00,30.13,30.28,30.13,30.28,29200.0,30.13,30.28,30.13,30.28,29200.0
2005-03-18 09:40:00,30.28,30.29,30.22,30.23,76200.0,30.28,30.29,30.22,30.23,76200.0
2005-03-18 09:45:00,30.23,30.23,30.16,30.17,42400.0,30.23,30.23,30.16,30.17,42400.0
2005-03-18 09:50:00,30.16,30.17,30.07,30.08,135800.0,30.16,30.17,30.07,30.08,135800.0
2005-03-18 09:55:00,30.07,30.08,30.02,30.03,78400.0,30.07,30.08,30.02,30.03,78400.0
2005-03-18 10:00:00,30.03,30.08,30.02,30.08,142500.0,30.03,30.08,30.02,30.08,142500.0
2005-03-18 10:05:00,30.09,30.12,30.05,30.07,67500.0,30.09,30.12,30.05,30.07,67500.0
2005-03-18 10:10:00,30.07,30.08,30.04,30.06,95700.0,30.07,30.08,30.04,30.06,95700.0
2005-03-18 10:15:00,30.06,30.1,30.04,30.09,67900.0,30.06,30.1,30.04,30.09,67900.0
2005-03-18 10:20:00,30.1,30.1,30.05,30.07,52300.0,30.1,30.1,30.05,30.07,52300.0
2005-03-18 10:25:00,30.08,30.08,30.05,30.07,28000.0,30.08,30.08,30.05,30.07,28000.0
2005-03-18 10:30:00,30.07,30.07,30.03,30.05,48000.0,30.07,30.07,30.03,30.05,48000.0
2005-03-18 10:35:00,30.05,30.05,30.0,30.0,189800.0,30.05,30.05,30.0,30.0,189800.0
2005-03-18 10:40:00,30.01,30.08,30.0,30.04,86700.0,30.01,30.08,30.0,30.04,86700.0
2005-03-18 10:45:00,30.04,30.05,30.0,30.02,56800.0,30.04,30.05,30.0,30.02,56800.0
2005-03-18 10:50:00,30.04,30.05,30.0,30.02,59700.0,30.04,30.05,30.0,30.02,59700.0
2005-03-18 10:55:00,30.02,30.05,30.0,30.05,53300.0,30.02,30.05,30.0,30.05,53300.0
2005-03-18 11:00:00,30.05,30.15,30.02,30.14,91700.0,30.05,30.15,30.02,30.14,91700.0
2005-03-18 11:05:00,30.14,30.14,30.09,30.09,23000.0,30.14,30.14,30.09,30.09,23000.0
2005-03-18 11:10:00,30.11,30.13,30.07,30.07,49200.0,30.11,30.13,30.07,30.07,49200.0
2005-03-18 11:15:00,30.08,30.12,30.06,30.1,16500.0,30.08,30.12,30.06,30.1,16500.0
2005-03-18 11:20:00,30.11,30.17,30.07,30.17,19400.0,30.11,30.17,30.07,30.17,19400.0
2005-03-18 11:25:00,30.17,30.18,30.11,30.11,13600.0,30.17,30.18,30.11,30.11,13600.0
2005-03-18 11:30:00,30.1,30.13,30.06,30.09,42800.0,30.1,30.13,30.06,30.09,42800.0
2005-03-18 11:35:00,30.09,30.09,30.06,30.07,18900.0,30.09,30.09,30.06,30.07,18900.0
2005-03-18 11:40:00,30.07,30.08,30.05,30.06,15000.0,30.07,30.08,30.05,30.06,15000.0
2005-03-18 11:45:00,30.06,30.07,30.03,30.04,22900.0,30.06,30.07,30.03,30.04,22900.0
2005-03-18 11:50:00,30.05,30.05,30.03,30.04,26100.0,30.05,30.05,30.03,30.04,26100.0
2005-03-18 11:55:00,30.02,30.07,30.02,30.07,55400.0,30.02,30.07,30.02,30.07,55400.0
2005-03-18 12:00:00,30.07,30.07,30.03,30.03,14400.0,30.07,30.07,30.03,30.03,14400.0
2005-03-18 12:05:00,30.03,30.04,30.02,30.03,30100.0,30.03,30.04,30.02,30.03,30100.0
2005-03-18 12:10:00,30.03,30.05,30.02,30.03,17500.0,30.03,30.05,30.02,30.03,17500.0
2005-03-18 12:15:00,30.05,30.05,30.01,30.02,21200.0,30.05,30.05,30.01,30.02,21200.0
2005-03-18 12:20:00,30.02,30.02,30.0,30.0,78900.0,30.02,30.02,30.0,30.0,78900.0
2005-03-18 12:25:00,30.01,30.01,29.97,29.97,74900.0,30.01,30.01,29.97,29.97,74900.0
2005-03-18 12:30:00,29.97,30.0,29.97,29.99,20300.0,29.97,30.0,29.97,29.99,20300.0
2005-03-18 12:35:00,29.98,29.99,29.94,29.94,52800.0,29.98,29.99,29.94,29.94,52800.0
2005-03-18 12:40:00,29.94,29.94,29.91,29.92,50200.0,29.94,29.94,29.91,29.92,50200.0
2005-03-18 12:45:00,29.91,29.96,29.91,29.95,48700.0,29.91,29.96,29.91,29.95,48700.0
2005-03-18 12:50:00,29.95,29.97,29.95,29.95,9700.0,29.95,29.97,29.95,29.95,9700.0
2005-03-18 12:55:00,29.95,29.95,29.84,29.85,45200.0,29.95,29.95,29.84,29.85,45200.0
2005-03-18 13:00:00,29.85,29.85,29.83,29.84,37300.0,29.85,29.85,29.83,29.84,37300.0
2005-03-18 13:05:00,29.84,29.87,29.81,29.85,106600.0,29.84,29.87,29.81,29.85,106600.0
2005-03-18 13:10:00,29.85,29.87,29.83,29.86,19100.0,29.85,29.87,29.83,29.86,19100.0
2005-03-18 13:15:00,29.87,29.89,29.85,29.89,28200.0,29.87,29.89,29.85,29.89,28200.0
2005-03-18 13:20:00,29.89,29.92,29.88,29.9,21300.0,29.89,29.92,29.88,29.9,21300.0
2005-03-18 13:25:00,29.91,29.91,29.85,29.86,41900.0,29.91,29.91,29.85,29.86,41900.0
2005-03-18 13:30:00,29.86,29.92,29.85,29.91,23800.0,29.86,29.92,29.85,29.91,23800.0
2005-03-18 13:35:00,29.91,29.92,29.87,29.87,40200.0,29.91,29.92,29.87,29.87,40200.0
2005-03-18 13:40:00,29.87,29.87,29.8,29.8,41200.0,29.87,29.87,29.8,29.8,41200.0
2005-03-18 13:45:00,29.81,29.81,29.77,29.78,91000.0,29.81,29.81,29.77,29.78,91000.0
2005-03-18 13:50:00,29.79,29.8,29.78,29.79,34000.0,29.79,29.8,29.78,29.79,34000.0
2005-03-18 13:55:00,29.8,29.88,29.72,29.75,98300.0,29.8,29.88,29.72,29.75,98300.0
2005-03-18 14:00:00,29.75,29.8,29.72,29.8,41200.0,29.75,29.8,29.72,29.8,41200.0
2005-03-18 14:05:00,29.8,29.83,29.8,29.8,68000.0,29.8,29.83,29.8,29.8,68000.0
2005-03-18 14:10:00,29.8,29.8,29.79,29.79,46000.0,29.8,29.8,29.79,29.79,46000.0
2005-03-18 14:15:00,29.8,29.8,29.72,29.74,29800.0,29.8,29.8,29.72,29.74,29800.0
2005-03-18 14:20:00,29.75,29.75,29.71,29.72,19000.0,29.75,29.75,29.71,29.72,19000.0
2005-03-18 14:25:00,29.72,29.72,29.69,29.69,48700.0,29.72,29.72,29.69,29.69,48700.0
2005-03-18 14:30:00,29.69,29.76,29.69,29.75,195400.0,29.69,29.76,29.69,29.75,195400.0
2005-03-18 14:35:00,29.76,29.82,29.75,29.75,62000.0,29.76,29.82,29.75,29.75,62000.0
2005-03-18 14:40:00,29.74,29.77,29.74,29.76,57000.0,29.74,29.77,29.74,29.76,57000.0
2005-03-18 14:45:00,29.76,29.76,29.73,29.73,78500.0,29.76,29.76,29.73,29.73,78500.0
2005-03-18 14:50:00,29.74,29.74,29.7,29.71,38400.0,29.74,29.74,29.7,29.71,38400.0
2005-03-18 14:55:00,29.72,29.74,29.69,29.69,170600.0,29.72,29.74,29.69,29.69,170600.0
2005-03-18 15:00:00,29.69,29.69,29.64,29.64,69200.0,29.69,29.69,29.64,29.64,69200.0
2005-03-18 15:05:00,29.64,29.64,29.56,29.57,98100.0,29.64,29.64,29.56,29.57,98100.0
2005-03-18 15:10:00,29.57,29.57,29.55,29.55,81800.0,29.57,29.57,29.55,29.55,81800.0
2005-03-18 15:15:00,29.56,29.66,29.56,29.66,138500.0,29.56,29.66,29.56,29.66,138500.0
2005-03-18 15:20:00,29.66,29.67,29.63,29.63,64200.0,29.66,29.67,29.63,29.63,64200.0
2005-03-18 15:25:00,29.63,29.64,29.61,29.62,122200.0,29.63,29.64,29.61,29.62,122200.0
2005-03-18 15:30:00,29.61,29.62,29.55,29.56,148900.0,29.61,29.62,29.55,29.56,148900.0
2005-03-18 15:35:00,29.56,29.56,29.52,29.53,169900.0,29.56,29.56,29.52,29.53,169900.0
2005-03-18 15:40:00,29.51,29.53,29.42,29.43,331800.0,29.51,29.53,29.42,29.43,331800.0
2005-03-18 15:45:00,29.43,29.48,29.42,29.48,339400.0,29.43,29.48,29.42,29.48,339400.0
2005-03-18 15:50:00,29.46,29.58,29.46,29.56,557900.0,29.46,29.58,29.46,29.56,557900.0
2005-03-18 15:55:00,29.56,29.8,29.55,29.8,548300.0,29.56,29.8,29.55,29.8,548300.0
2005-03-21 09:30:00,29.87,29.87,29.5,29.55,107600.0,29.87,29.87,29.5,29.55,107600.0
2005-03-21 09:35:00,29.55,29.6,29.39,29.46,59300.0,29.55,29.6,29.39,29.46,59300.0
2005-03-21 09:40:00,29.49,29.55,29.49,29.53,63500.0,29.49,29.55,29.49,29.53,63500.0
2005-03-21 09:45:00,29.53,29.68,29.52,29.65,64500.0,29.53,29.68,29.52,29.65,64500.0
2005-03-21 09:50:00,29.65,29.73,29.63,29.63,43900.0,29.65,29.73,29.63,29.63,43900.0
2005-03-21 09:55:00,29.62,29.69,29.62,29.64,87700.0,29.62,29.69,29.62,29.64,87700.0
2005-03-21 10:00:00,29.63,29.66,29.62,29.65,78900.0,29.63,29.66,29.62,29.65,78900.0
2005-03-21 10:05:00,29.65,29.67,29.51,29.52,92000.0,29.65,29.67,29.51,29.52,92000.0
2005-03-21 10:10:00,29.52,29.62,29.5,29.58,112200.0,29.52,29.62,29.5,29.58,112200.0
2005-03-21 10:15:00,29.58,29.58,29.5,29.51,51500.0,29.58,29.58,29.5,29.51,51500.0
2005-03-21 10:20:00,29.51,29.54,29.5,29.53,49400.0,29.51,29.54,29.5,29.53,49400.0
2005-03-21 10:25:00,29.53,29.53,29.49,29.51,76900.0,29.53,29.53,29.49,29.51,76900.0
2005-03-21 10:30:00,29.51,29.52,29.39,29.43,90200.0,29.51,29.52,29.39,29.43,90200.0
2005-03-21 10:35:00,29.43,29.48,29.37,29.47,67400.0,29.43,29.48,29.37,29.47,67400.0
2005-03-21 10:40:00,29.48,29.52,29.42,29.44,60500.0,29.48,29.52,29.42,29.44,60500.0
2005-03-21 10:45:00,29.43,29.51,29.4,29.51,79000.0,29.43,29.51,29.4,29.51,79000.0
2005-03-21 10:50:00,29.51,29.51,29.4,29.41,77100.0,29.51,29.51,29.4,29.41,77100.0
2005-03-21 10:55:00,29.4,29.42,29.36,29.36,47200.0,29.4,29.42,29.36,29.36,47200.0
2005-03-21 11:00:00,29.36,29.43,29.36,29.4,45000.0,29.36,29.43,29.36,29.4,45000.0
2005-03-21 11:05:00,29.39,29.42,29.38,29.38,127500.0,29.39,29.42,29.38,29.38,127500.0
2005-03-21 11:10:00,29.38,29.38,29.31,29.32,47400.0,29.38,29.38,29.31,29.32,47400.0
2005-03-21 11:15:00,29.32,29.32,29.21,29.27,55500.0,29.32,29.32,29.21,29.27,55500.0
2005-03-21 11:20:00,29.28,29.34,29.27,29.28,36100.0,29.28,29.34,29.27,29.28,36100.0
2005-03-21 11:25:00,29.28,29.28,29.2,29.25,70500.0,29.28,29.28,29.2,29.25,70500.0
2005-03-21 11:30:00,29.25,29.29,29.24,29.29,99700.0,29.25,29.29,29.24,29.29,99700.0
2005-03-21 11:35:00,29.29,29.4,29.28,29.36,86500.0,29.29,29.4,29.28,29.36,86500.0
2005-03-21 11:40:00,29.36,29.41,29.33,29.33,127100.0,29.36,29.41,29.33,29.33,127100.0
2005-03-21 11:45:00,29.33,29.34,29.27,29.3,34700.0,29.33,29.34,29.27,29.3,34700.0
2005-03-21 11:50:00,29.29,29.3,29.26,29.3,32700.0,29.29,29.3,29.26,29.3,32700.0
2005-03-21 11:55:00,29.3,29.38,29.3,29.37,103400.0,29.3,29.38,29.3,29.37,103400.0
2005-03-21 12:00:00,29.38,29.42,29.36,29.42,53400.0,29.38,29.42,29.36,29.42,53400.0
2005-03-21 12:05:00,29.42,29.46,29.39,29.44,95100.0,29.42,29.46,29.39,29.44,95100.0
2005-03-21 12:10:00,29.45,29.46,29.36,29.38,40400.0,29.45,29.46,29.36,29.38,40400.0
2005-03-21 12:15:00,29.39,29.5,29.39,29.47,121600.0,29.39,29.5,29.39,29.47,121600.0
2005-03-21 12:20:00,29.47,29.47,29.42,29.46,27000.0,29.47,29.47,29.42,29.46,27000.0
2005-03-21 12:25:00,29.44,29.45,29.42,29.42,26800.0,29.44,29.45,29.42,29.42,26800.0
2005-03-21 12:30:00,29.42,29.43,29.4,29.41,89200.0,29.42,29.43,29.4,29.41,89200.0
2005-03-21 12:35:00,29.4,29.44,29.4,29.42,47200.0,29.4,29.44,29.4,29.42,47200.0
2005-03-21 12:40:00,29.42,29.45,29.42,29.44,18500.0,29.42,29.45,29.42,29.44,18500.0
2005-03-21 12:45:00,29.44,29.44,29.41,29.44,31500.0,29.44,29.44,29.41,29.44,31500.0
2005-03-21 12:50:00,29.43,29.45,29.42,29.44,173800.0,29.43,29.45,29.42,29.44,173800.0
2005-03-21 12:55:00,29.44,29.45,29.34,29.34,71700.0,29.44,29.45,29.34,29.34,71700.0
2005-03-21 13:00:00,29.34,29.43,29.34,29.4,109300.0,29.34,29.43,29.34,29.4,109300.0
2005-03-21 13:05:00,29.41,29.42,29.38,29.4,80200.0,29.41,29.42,29.38,29.4,80200.0
2005-03-21 13:10:00,29.4,29.4,29.38,29.39,10500.0,29.4,29.4,29.38,29.39,10500.0
2005-03-21 13:15:00,29.39,29.4,29.38,29.4,20000.0,29.39,29.4,29.38,29.4,20000.0
2005-03-21 13:20:00,29.39,29.41,29.36,29.39,60600.0,29.39,29.41,29.36,29.39,60600.0
2005-03-21 13:25:00,29.39,29.4,29.37,29.38,35500.0,29.39,29.4,29.37,29.38,35500.0
2005-03-21 13:30:00,29.38,29.39,29.31,29.35,68000.0,29.38,29.39,29.31,29.35,68000.0
2005-03-21 13:35:00,29.35,29.44,29.34,29.42,54500.0,29.35,29.44,29.34,29.42,54500.0
2005-03-21 13:40:00,29.41,29.43,29.37,29.39,39100.0,29.41,29.43,29.37,29.39,39100.0
2005-03-21 13:45:00,29.39,29.4,29.38,29.39,24200.0,29.39,29.4,29.38,29.39,24200.0
2005-03-21 13:50:00,29.39,29.41,29.38,29.41,30100.0,29.39,29.41,29.38,29.41,30100.0
2005-03-21 13:55:00,29.39,29.42,29.39,29.39,28500.0,29.39,29.42,29.39,29.39,28500.0
2005-03-21 14:00:00,29.38,29.39,29.33,29.34,38600.0,29.38,29.39,29.33,29.34,38600.0
2005-03-21 14:05:00,29.34,29.36,29.33,29.35,47100.0,29.34,29.36,29.33,29.35,47100.0
2005-03-21 14:10:00,29.35,29.38,29.35,29.37,47900.0,29.35,29.38,29.35,29.37,47900.0
2005-03-21 14:15:00,29.37,29.37,29.35,29.36,31800.0,29.37,29.37,29.35,29.36,31800.0
2005-03-21 14:20:00,29.36,29.36,29.32,29.33,110200.0,29.36,29.36,29.32,29.33,110200.0
2005-03-21 14:25:00,29.33,29.38,29.32,29.33,41100.0,29.33,29.38,29.32,29.33,41100.0
2005-03-21 14:30:00,29.33,29.36,29.31,29.35,46400.0,29.33,29.36,29.31,29.35,46400.0
2005-03-21 14:35:00,29.35,29.35,29.33,29.34,48000.0,29.35,29.35,29.33,29.34,48000.0
2005-03-21 14:40:00,29.34,29.37,29.33,29.35,33200.0,29.34,29.37,29.33,29.35,33200.0
2005-03-21 14:45:00,29.35,29.35,29.32,29.34,29300.0,29.35,29.35,29.32,29.34,29300.0
2005-03-21 14:50:00,29.34,29.34,29.29,29.3,57400.0,29.34,29.34,29.29,29.3,57400.0
2005-03-21 14:55:00,29.3,29.32,29.29,29.31,31900.0,29.3,29.32,29.29,29.31,31900.0
2005-03-21 15:00:00,29.31,29.33,29.3,29.31,49800.0,29.31,29.33,29.3,29.31,49800.0
2005-03-21 15:05:00,29.31,29.32,29.3,29.31,61400.0,29.31,29.32,29.3,29.31,61400.0
2005-03-21 15:10:00,29.31,29.34,29.31,29.34,29000.0,29.31,29.34,29.31,29.34,29000.0
2005-03-21 15:15:00,29.33,29.38,29.33,29.36,94200.0,29.33,29.38,29.33,29.36,94200.0
2005-03-21 15:20:00,29.36,29.41,29.35,29.41,80700.0,29.36,29.41,29.35,29.41,80700.0
2005-03-21 15:25:00,29.41,29.42,29.39,29.41,63700.0,29.41,29.42,29.39,29.41,63700.0
2005-03-21 15:30:00,29.41,29.43,29.38,29.38,105600.0,29.41,29.43,29.38,29.38,105600.0
2005-03-21 15:35:00,29.38,29.39,29.36,29.36,43200.0,29.38,29.39,29.36,29.36,43200.0
2005-03-21 15:40:00,29.36,29.36,29.3,29.34,78900.0,29.36,29.36,29.3,29.34,78900.0
2005-03-21 15:45:00,29.33,29.4,29.33,29.38,126400.0,29.33,29.4,29.33,29.38,126400.0
2005-03-21 15:50:00,29.39,29.39,29.29,29.35,59400.0,29.39,29.39,29.29,29.35,59400.0
2005-03-21 15:55:00,29.35,29.39,29.34,29.38,90000.0,29.35,29.39,29.34,29.38,90000.0
2005-03-22 09:30:00,29.42,29.46,29.38,29.38,54700.0,29.42,29.46,29.38,29.38,54700.0
2005-03-22 09:35:00,29.39,29.45,29.33,29.45,27400.0,29.39,29.45,29.33,29.45,27400.0
2005-03-22 09:40:00,29.44,29.49,29.4,29.41,64000.0,29.44,29.49,29.4,29.41,64000.0
2005-03-22 09:45:00,29.4,29.44,29.34,29.44,28700.0,29.4,29.44,29.34,29.44,28700.0
2005-03-22 09:50:00,29.47,29.47,29.32,29.32,49200.0,29.47,29.47,29.32,29.32,49200.0
2005-03-22 09:55:00,29.33,29.44,29.32,29.4,41800.0,29.33,29.44,29.32,29.4,41800.0
2005-03-22 10:00:00,29.39,29.42,29.32,29.34,79600.0,29.39,29.42,29.32,29.34,79600.0
2005-03-22 10:05:00,29.33,29.39,29.32,29.35,106700.0,29.33,29.39,29.32,29.35,106700.0
2005-03-22 10:10:00,29.36,29.38,29.29,29.35,313400.0,29.36,29.38,29.29,29.35,313400.0
2005-03-22 10:15:00,29.33,29.34,29.27,29.27,49100.0,29.33,29.34,29.27,29.27,49100.0
2005-03-22 10:20:00,29.28,29.33,29.25,29.31,134300.0,29.28,29.33,29.25,29.31,134300.0
2005-03-22 10:25:00,29.31,29.36,29.3,29.3,46800.0,29.31,29.36,29.3,29.3,46800.0
2005-03-22 10:30:00,29.3,29.31,29.25,29.27,23200.0,29.3,29.31,29.25,29.27,23200.0
2005-03-22 10:35:00,29.26,29.27,29.21,29.26,41400.0,29.26,29.27,29.21,29.26,41400.0
2005-03-22 10:40:00,29.25,29.26,29.18,29.19,62700.0,29.25,29.26,29.18,29.19,62700.0
2005-03-22 10:45:00,29.19,29.23,29.18,29.23,86800.0,29.19,29.23,29.18,29.23,86800.0
2005-03-22 10:50:00,29.23,29.24,29.22,29.24,27800.0,29.23,29.24,29.22,29.24,27800.0
2005-03-22 10:55:00,29.24,29.33,29.23,29.32,154600.0,29.24,29.33,29.23,29.32,154600.0
2005-03-22 11:00:00,29.31,29.32,29.27,29.28,20500.0,29.31,29.32,29.27,29.28,20500.0
2005-03-22 11:05:00,29.27,29.28,29.25,29.26,24700.0,29.27,29.28,29.25,29.26,24700.0
2005-03-22 11:10:00,29.25,29.26,29.24,29.25,32900.0,29.25,29.26,29.24,29.25,32900.0
2005-03-22 11:15:00,29.24,29.24,29.17,29.19,24200.0,29.24,29.24,29.17,29.19,24200.0
2005-03-22 11:20:00,29.19,29.19,29.14,29.16,36300.0,29.19,29.19,29.14,29.16,36300.0
2005-03-22 11:25:00,29.15,29.16,29.14,29.14,41600.0,29.15,29.16,29.14,29.14,41600.0
2005-03-22 11:30:00,29.14,29.14,29.05,29.06,89100.0,29.14,29.14,29.05,29.06,89100.0
2005-03-22 11:35:00,29.06,29.09,29.05,29.06,68500.0,29.06,29.09,29.05,29.06,68500.0
2005-03-22 11:40:00,29.07,29.08,29.02,29.02,42100.0,29.07,29.08,29.02,29.02,42100.0
2005-03-22 11:45:00,29.02,29.05,29.01,29.04,83500.0,29.02,29.05,29.01,29.04,83500.0
2005-03-22 11:50:00,29.04,29.05,28.95,28.97,131400.0,29.04,29.05,28.95,28.97,131400.0
2005-03-22 11:55:00,28.97,29.03,28.9,28.93,285000.0,28.97,29.03,28.9,28.93,285000.0
2005-03-22 12:00:00,28.96,28.96,28.89,28.9,74800.0,28.96,28.96,28.89,28.9,74800.0
2005-03-22 12:05:00,28.9,28.93,28.86,28.93,153100.0,28.9,28.93,28.86,28.93,153100.0
2005-03-22 12:10:00,28.94,28.99,28.94,28.96,41200.0,28.94,28.99,28.94,28.96,41200.0
2005-03-22 12:15:00,28.95,28.96,28.88,28.89,21400.0,28.95,28.96,28.88,28.89,21400.0
2005-03-22 12:20:00,28.9,28.95,28.9,28.94,121100.0,28.9,28.95,28.9,28.94,121100.0
2005-03-22 12:25:00,28.94,28.98,28.93,28.97,42600.0,28.94,28.98,28.93,28.97,42600.0
2005-03-22 12:30:00,28.98,28.98,28.96,28.97,24200.0,28.98,28.98,28.96,28.97,24200.0
2005-03-22 12:35:00,28.97,29.0,28.96,28.99,37500.0,28.97,29.0,28.96,28.99,37500.0
2005-03-22 12:40:00,28.99,29.05,28.98,29.05,38600.0,28.99,29.05,28.98,29.05,38600.0
2005-03-22 12:45:00,29.04,29.1,29.04,29.09,38700.0,29.04,29.1,29.04,29.09,38700.0
2005-03-22 12:50:00,29.09,29.1,29.03,29.08,50600.0,29.09,29.1,29.03,29.08,50600.0
2005-03-22 12:55:00,29.08,29.08,29.0,29.04,43500.0,29.08,29.08,29.0,29.04,43500.0
2005-03-22 13:00:00,29.03,29.04,29.01,29.03,54700.0,29.03,29.04,29.01,29.03,54700.0
2005-03-22 13:05:00,29.03,29.04,29.01,29.04,27100.0,29.03,29.04,29.01,29.04,27100.0
2005-03-22 13:10:00,29.04,29.05,29.02,29.03,32200.0,29.04,29.05,29.02,29.03,32200.0
2005-03-22 13:15:00,29.02,29.02,28.99,29.0,76100.0,29.02,29.02,28.99,29.0,76100.0
2005-03-22 13:20:00,28.99,29.01,28.98,29.0,57100.0,28.99,29.01,28.98,29.0,57100.0
2005-03-22 13:25:00,29.0,29.06,29.0,29.04,17100.0,29.0,29.06,29.0,29.04,17100.0
2005-03-22 13:30:00,29.03,29.06,29.01,29.02,37700.0,29.03,29.06,29.01,29.02,37700.0
2005-03-22 13:35:00,29.02,29.03,28.97,28.97,28900.0,29.02,29.03,28.97,28.97,28900.0
2005-03-22 13:40:00,28.97,28.99,28.96,28.97,29600.0,28.97,28.99,28.96,28.97,29600.0
2005-03-22 13:45:00,28.97,29.04,28.97,29.02,35900.0,28.97,29.04,28.97,29.02,35900.0
2005-03-22 13:50:00,29.02,29.03,28.98,28.99,45100.0,29.02,29.03,28.98,28.99,45100.0
2005-03-22 13:55:00,28.98,29.01,28.98,29.0,25400.0,28.98,29.01,28.98,29.0,25400.0
2005-03-22 14:00:00,29.0,29.02,29.0,29.02,27500.0,29.0,29.02,29.0,29.02,27500.0
2005-03-22 14:05:00,29.02,29.1,29.01,29.1,43700.0,29.02,29.1,29.01,29.1,43700.0
2005-03-22 14:10:00,29.1,29.15,29.09,29.15,22900.0,29.1,29.15,29.09,29.15,22900.0
2005-03-22 14:15:00,29.14,29.15,29.05,29.13,47500.0,29.14,29.15,29.05,29.13,47500.0
2005-03-22 14:20:00,29.13,29.13,28.98,28.99,68100.0,29.13,29.13,28.98,28.99,68100.0
2005-03-22 14:25:00,28.99,29.01,28.95,28.95,48700.0,28.99,29.01,28.95,28.95,48700.0
2005-03-22 14:30:00,28.94,29.0,28.94,28.97,38200.0,28.94,29.0,28.94,28.97,38200.0
2005-03-22 14:35:00,28.97,29.01,28.9,28.91,45100.0,28.97,29.01,28.9,28.91,45100.0
2005-03-22 14:40:00,28.9,28.95,28.86,28.95,137800.0,28.9,28.95,28.86,28.95,137800.0
2005-03-22 14:45:00,28.94,28.98,28.85,28.9,54900.0,28.94,28.98,28.85,28.9,54900.0
2005-03-22 14:50:00,28.89,28.98,28.85,28.94,58600.0,28.89,28.98,28.85,28.94,58600.0
2005-03-22 14:55:00,28.95,28.98,28.91,28.97,35600.0,28.95,28.98,28.91,28.97,35600.0
2005-03-22 15:00:00,28.97,29.01,28.95,29.01,35800.0,28.97,29.01,28.95,29.01,35800.0
2005-03-22 15:05:00,29.01,29.02,28.95,28.95,49100.0,29.01,29.02,28.95,28.95,49100.0
2005-03-22 15:10:00,28.96,28.98,28.92,28.98,63100.0,28.96,28.98,28.92,28.98,63100.0
2005-03-22 15:15:00,28.97,29.01,28.96,28.99,154700.0,28.97,29.01,28.96,28.99,154700.0
2005-03-22 15:20:00,28.98,29.04,28.97,29.0,154900.0,28.98,29.04,28.97,29.0,154900.0
2005-03-22 15:25:00,29.0,29.02,28.99,29.01,26500.0,29.0,29.02,28.99,29.01,26500.0
2005-03-22 15:30:00,29.0,29.08,29.0,29.07,108500.0,29.0,29.08,29.0,29.07,108500.0
2005-03-22 15:35:00,29.08,29.08,29.04,29.04,139000.0,29.08,29.08,29.04,29.04,139000.0
2005-03-22 15:40:00,29.04,29.06,29.0,29.03,239600.0,29.04,29.06,29.0,29.03,239600.0
2005-03-22 15:45:00,29.03,29.03,29.0,29.01,96800.0,29.03,29.03,29.0,29.01,96800.0
2005-03-22 15:50:00,29.02,29.07,29.0,29.0,172000.0,29.02,29.07,29.0,29.0,172000.0
2005-03-22 15:55:00,29.0,29.01,28.96,28.99,183000.0,29.0,29.01,28.96,28.99,183000.0
2005-03-23 09:30:00,29.35,29.44,29.3,29.43,239500.0,29.35,29.44,29.3,29.43,239500.0
2005-03-23 09:35:00,29.43,29.58,29.12,29.15,88900.0,29.43,29.58,29.12,29.15,88900.0
2005-03-23 09:40:00,29.18,29.4,29.18,29.26,73800.0,29.18,29.4,29.18,29.26,73800.0
2005-03-23 09:45:00,29.26,29.38,29.26,29.33,71700.0,29.26,29.38,29.26,29.33,71700.0
2005-03-23 09:50:00,29.34,29.4,29.34,29.34,127500.0,29.34,29.4,29.34,29.34,127500.0
2005-03-23 09:55:00,29.35,29.35,29.3,29.31,74900.0,29.35,29.35,29.3,29.31,74900.0
2005-03-23 10:00:00,29.3,29.42,29.3,29.34,135800.0,29.3,29.42,29.3,29.34,135800.0
2005-03-23 10:05:00,29.31,29.48,29.31,29.47,57700.0,29.31,29.48,29.31,29.47,57700.0
2005-03-23 10:10:00,29.47,29.48,29.34,29.36,58100.0,29.47,29.48,29.34,29.36,58100.0
2005-03-23 10:15:00,29.35,29.38,29.2,29.21,56700.0,29.35,29.38,29.2,29.21,56700.0
2005-03-23 10:20:00,29.22,29.25,29.16,29.17,50000.0,29.22,29.25,29.16,29.17,50000.0
2005-03-23 10:25:00,29.16,29.17,29.01,29.03,315100.0,29.16,29.17,29.01,29.03,315100.0
2005-03-23 10:30:00,29.02,29.19,29.01,29.18,97900.0,29.02,29.19,29.01,29.18,97900.0
2005-03-23 10:35:00,29.18,29.23,29.1,29.12,79600.0,29.18,29.23,29.1,29.12,79600.0
2005-03-23 10:40:00,29.12,29.22,29.11,29.22,30000.0,29.12,29.22,29.11,29.22,30000.0
2005-03-23 10:45:00,29.19,29.22,29.16,29.17,68200.0,29.19,29.22,29.16,29.17,68200.0
2005-03-23 10:50:00,29.16,29.25,29.12,29.25,52300.0,29.16,29.25,29.12,29.25,52300.0
2005-03-23 10:55:00,29.25,29.25,29.19,29.2,63600.0,29.25,29.25,29.19,29.2,63600.0
2005-03-23 11:00:00,29.18,29.23,29.13,29.23,45600.0,29.18,29.23,29.13,29.23,45600.0
2005-03-23 11:05:00,29.22,29.28,29.22,29.28,43900.0,29.22,29.28,29.22,29.28,43900.0
2005-03-23 11:10:00,29.28,29.28,29.21,29.21,109200.0,29.28,29.28,29.21,29.21,109200.0
2005-03-23 11:15:00,29.21,29.25,29.2,29.21,54300.0,29.21,29.25,29.2,29.21,54300.0
2005-03-23 11:20:00,29.21,29.22,29.19,29.2,61800.0,29.21,29.22,29.19,29.2,61800.0
2005-03-23 11:25:00,29.2,29.24,29.17,29.23,40900.0,29.2,29.24,29.17,29.23,40900.0
2005-03-23 11:30:00,29.23,29.23,29.15,29.15,66900.0,29.23,29.23,29.15,29.15,66900.0
2005-03-23 11:35:00,29.15,29.17,29.14,29.17,40500.0,29.15,29.17,29.14,29.17,40500.0
2005-03-23 11:40:00,29.17,29.17,29.13,29.15,50700.0,29.17,29.17,29.13,29.15,50700.0
2005-03-23 11:45:00,29.14,29.19,29.14,29.19,36900.0,29.14,29.19,29.14,29.19,36900.0
2005-03-23 11:50:00,29.16,29.22,29.16,29.17,22900.0,29.16,29.22,29.16,29.17,22900.0
2005-03-23 11:55:00,29.18,29.22,29.18,29.21,21300.0,29.18,29.22,29.18,29.21,21300.0
2005-03-23 12:00:00,29.22,29.28,29.21,29.24,33700.0,29.22,29.28,29.21,29.24,33700.0
2005-03-23 12:05:00,29.24,29.25,29.21,29.23,22600.0,29.24,29.25,29.21,29.23,22600.0
2005-03-23 12:10:00,29.24,29.26,29.22,29.25,65400.0,29.24,29.26,29.22,29.25,65400.0
2005-03-23 12:15:00,29.24,29.25,29.18,29.18,14600.0,29.24,29.25,29.18,29.18,14600.0
2005-03-23 12:20:00,29.19,29.21,29.17,29.21,25900.0,29.19,29.21,29.17,29.21,25900.0
2005-03-23 12:25:00,29.21,29.21,29.15,29.16,48300.0,29.21,29.21,29.15,29.16,48300.0
2005-03-23 12:30:00,29.16,29.19,29.16,29.17,13000.0,29.16,29.19,29.16,29.17,13000.0
2005-03-23 12:35:00,29.17,29.19,29.16,29.17,42600.0,29.17,29.19,29.16,29.17,42600.0
2005-03-23 12:40:00,29.17,29.17,29.1,29.14,67300.0,29.17,29.17,29.1,29.14,67300.0
2005-03-23 12:45:00,29.14,29.15,29.13,29.15,59100.0,29.14,29.15,29.13,29.15,59100.0
2005-03-23 12:50:00,29.14,29.17,29.14,29.16,45700.0,29.14,29.17,29.14,29.16,45700.0
2005-03-23 12:55:00,29.16,29.16,29.15,29.15,30000.0,29.16,29.16,29.15,29.15,30000.0
2005-03-23 13:00:00,29.15,29.16,29.14,29.16,32300.0,29.15,29.16,29.14,29.16,32300.0
2005-03-23 13:05:00,29.16,29.17,29.15,29.16,17300.0,29.16,29.17,29.15,29.16,17300.0
2005-03-23 13:10:00,29.15,29.15,29.11,29.12,30000.0,29.15,29.15,29.11,29.12,30000.0
2005-03-23 13:15:00,29.12,29.17,29.12,29.16,25600.0,29.12,29.17,29.12,29.16,25600.0
2005-03-23 13:20:00,29.16,29.16,29.12,29.13,60000.0,29.16,29.16,29.12,29.13,60000.0
2005-03-23 13:25:00,29.11,29.15,29.1,29.1,15600.0,29.11,29.15,29.1,29.1,15600.0
2005-03-23 13:30:00,29.11,29.11,29.1,29.1,21000.0,29.11,29.11,29.1,29.1,21000.0
2005-03-23 13:35:00,29.1,29.11,29.09,29.11,28500.0,29.1,29.11,29.09,29.11,28500.0
2005-03-23 13:40:00,29.11,29.11,29.06,29.07,77900.0,29.11,29.11,29.06,29.07,77900.0
2005-03-23 13:45:00,29.08,29.17,29.08,29.11,24100.0,29.08,29.17,29.08,29.11,24100.0
2005-03-23 13:50:00,29.11,29.12,29.1,29.11,35500.0,29.11,29.12,29.1,29.11,35500.0
2005-03-23 13:55:00,29.11,29.14,29.1,29.13,39600.0,29.11,29.14,29.1,29.13,39600.0
2005-03-23 14:00:00,29.14,29.23,29.14,29.18,36000.0,29.14,29.23,29.14,29.18,36000.0
2005-03-23 14:05:00,29.19,29.23,29.17,29.23,21400.0,29.19,29.23,29.17,29.23,21400.0
2005-03-23 14:10:00,29.23,29.23,29.21,29.23,12100.0,29.23,29.23,29.21,29.23,12100.0
2005-03-23 14:15:00,29.23,29.23,29.19,29.21,14700.0,29.23,29.23,29.19,29.21,14700.0
2005-03-23 14:20:00,29.21,29.23,29.21,29.23,23100.0,29.21,29.23,29.21,29.23,23100.0
2005-03-23 14:25:00,29.22,29.23,29.21,29.22,46900.0,29.22,29.23,29.21,29.22,46900.0
2005-03-23 14:30:00,29.21,29.22,29.14,29.14,17400.0,29.21,29.22,29.14,29.14,17400.0
2005-03-23 14:35:00,29.13,29.14,29.06,29.12,31200.0,29.13,29.14,29.06,29.12,31200.0
2005-03-23 14:40:00,29.12,29.14,29.1,29.14,31700.0,29.12,29.14,29.1,29.14,31700.0
2005-03-23 14:45:00,29.14,29.16,29.12,29.12,37100.0,29.14,29.16,29.12,29.12,37100.0
2005-03-23 14:50:00,29.12,29.14,29.09,29.12,36100.0,29.12,29.14,29.09,29.12,36100.0
2005-03-23 14:55:00,29.12,29.15,29.09,29.1,26800.0,29.12,29.15,29.09,29.1,26800.0
2005-03-23 15:00:00,29.1,29.12,29.07,29.09,132800.0,29.1,29.12,29.07,29.09,132800.0
2005-03-23 15:05:00,29.1,29.1,29.05,29.06,70300.0,29.1,29.1,29.05,29.06,70300.0
2005-03-23 15:10:00,29.05,29.1,29.04,29.1,48900.0,29.05,29.1,29.04,29.1,48900.0
2005-03-23 15:15:00,29.05,29.1,29.05,29.08,170900.0,29.05,29.1,29.05,29.08,170900.0
2005-03-23 15:20:00,29.08,29.09,29.03,29.03,41500.0,29.08,29.09,29.03,29.03,41500.0
2005-03-23 15:25:00,29.03,29.06,29.0,29.05,71100.0,29.03,29.06,29.0,29.05,71100.0
2005-03-23 15:30:00,29.05,29.08,29.05,29.07,69900.0,29.05,29.08,29.05,29.07,69900.0
2005-03-23 15:35:00,29.07,29.09,29.02,29.02,54900.0,29.07,29.09,29.02,29.02,54900.0
2005-03-23 15:40:00,29.03,29.09,29.01,29.09,52500.0,29.03,29.09,29.01,29.09,52500.0
2005-03-23 15:45:00,29.1,29.12,29.06,29.06,57200.0,29.1,29.12,29.06,29.06,57200.0
2005-03-23 15:50:00,29.07,29.1,29.02,29.08,46300.0,29.07,29.1,29.02,29.08,46300.0
2005-03-23 15:55:00,29.07,29.07,28.98,28.99,113500.0,29.07,29.07,28.98,28.99,113500.0
2005-03-24 09:30:00,29.1,29.23,29.1,29.2,90500.0,29.1,29.23,29.1,29.2,90500.0
2005-03-24 09:35:00,29.22,29.22,29.12,29.18,26600.0,29.22,29.22,29.12,29.18,26600.0
2005-03-24 09:40:00,29.19,29.25,29.15,29.18,57900.0,29.19,29.25,29.15,29.18,57900.0
2005-03-24 09:45:00,29.18,29.29,29.18,29.27,102300.0,29.18,29.29,29.18,29.27,102300.0
2005-03-24 09:50:00,29.26,29.28,29.23,29.23,51400.0,29.26,29.28,29.23,29.23,51400.0
2005-03-24 09:55:00,29.23,29.24,29.2,29.22,57100.0,29.23,29.24,29.2,29.22,57100.0
2005-03-24 10:00:00,29.22,29.26,29.22,29.22,46900.0,29.22,29.26,29.22,29.22,46900.0
2005-03-24 10:05:00,29.18,29.19,29.11,29.12,115800.0,29.18,29.19,29.11,29.12,115800.0
2005-03-24 10:10:00,29.12,29.13,29.07,29.07,14300.0,29.12,29.13,29.07,29.07,14300.0
2005-03-24 10:15:00,29.09,29.12,29.0,29.05,51900.0,29.09,29.12,29.0,29.05,51900.0
2005-03-24 10:20:00,29.05,29.1,29.04,29.04,18200.0,29.05,29.1,29.04,29.04,18200.0
2005-03-24 10:25:00,29.04,29.05,28.99,29.04,27700.0,29.04,29.05,28.99,29.04,27700.0
2005-03-24 10:30:00,29.05,29.12,29.04,29.09,35200.0,29.05,29.12,29.04,29.09,35200.0
2005-03-24 10:35:00,29.1,29.13,29.07,29.1,22000.0,29.1,29.13,29.07,29.1,22000.0
2005-03-24 10:40:00,29.1,29.1,29.02,29.02,24500.0,29.1,29.1,29.02,29.02,24500.0
2005-03-24 10:45:00,29.03,29.03,28.97,28.99,45200.0,29.03,29.03,28.97,28.99,45200.0
2005-03-24 10:50:00,28.98,29.06,28.98,29.05,24700.0,28.98,29.06,28.98,29.05,24700.0
2005-03-24 10:55:00,29.05,29.06,29.03,29.04,14400.0,29.05,29.06,29.03,29.04,14400.0
2005-03-24 11:00:00,29.03,29.04,29.01,29.04,20400.0,29.03,29.04,29.01,29.04,20400.0
2005-03-24 11:05:00,29.03,29.04,29.0,29.0,58000.0,29.03,29.04,29.0,29.0,58000.0
2005-03-24 11:10:00,29.0,29.05,28.99,29.02,49800.0,29.0,29.05,28.99,29.02,49800.0
2005-03-24 11:15:00,29.03,29.05,29.01,29.01,12300.0,29.03,29.05,29.01,29.01,12300.0
2005-03-24 11:20:00,29.01,29.06,29.01,29.05,58900.0,29.01,29.06,29.01,29.05,58900.0
2005-03-24 11:25:00,29.05,29.09,29.05,29.07,17000.0,29.05,29.09,29.05,29.07,17000.0
2005-03-24 11:30:00,29.07,29.11,29.04,29.09,20700.0,29.07,29.11,29.04,29.09,20700.0
2005-03-24 11:35:00,29.09,29.1,29.05,29.07,22200.0,29.09,29.1,29.05,29.07,22200.0
2005-03-24 11:40:00,29.08,29.09,29.06,29.07,24900.0,29.08,29.09,29.06,29.07,24900.0
2005-03-24 11:45:00,29.08,29.13,29.08,29.08,53700.0,29.08,29.13,29.08,29.08,53700.0
2005-03-24 11:50:00,29.08,29.09,29.03,29.08,20900.0,29.08,29.09,29.03,29.08,20900.0
2005-03-24 11:55:00,29.09,29.09,29.05,29.07,17500.0,29.09,29.09,29.05,29.07,17500.0
2005-03-24 12:00:00,29.08,29.12,29.08,29.12,29000.0,29.08,29.12,29.08,29.12,29000.0
2005-03-24 12:05:00,29.12,29.15,29.12,29.13,63600.0,29.12,29.15,29.12,29.13,63600.0
2005-03-24 12:10:00,29.14,29.16,29.14,29.14,42000.0,29.14,29.16,29.14,29.14,42000.0
2005-03-24 12:15:00,29.15,29.16,29.13,29.16,51700.0,29.15,29.16,29.13,29.16,51700.0
2005-03-24 12:20:00,29.15,29.2,29.15,29.17,43700.0,29.15,29.2,29.15,29.17,43700.0
2005-03-24 12:25:00,29.18,29.21,29.17,29.21,32100.0,29.18,29.21,29.17,29.21,32100.0
2005-03-24 12:30:00,29.19,29.2,29.16,29.19,40100.0,29.19,29.2,29.16,29.19,40100.0
2005-03-24 12:35:00,29.19,29.19,29.17,29.19,54500.0,29.19,29.19,29.17,29.19,54500.0
2005-03-24 12:40:00,29.19,29.2,29.15,29.18,103700.0,29.19,29.2,29.15,29.18,103700.0
2005-03-24 12:45:00,29.18,29.2,29.17,29.18,31500.0,29.18,29.2,29.17,29.18,31500.0
2005-03-24 12:50:00,29.18,29.19,29.11,29.16,18700.0,29.18,29.19,29.11,29.16,18700.0
2005-03-24 12:55:00,29.17,29.2,29.16,29.18,13300.0,29.17,29.2,29.16,29.18,13300.0
2005-03-24 13:00:00,29.19,29.19,29.15,29.16,35500.0,29.19,29.19,29.15,29.16,35500.0
2005-03-24 13:05:00,29.16,29.17,29.15,29.17,20600.0,29.16,29.17,29.15,29.17,20600.0
2005-03-24 13:10:00,29.17,29.18,29.13,29.13,34200.0,29.17,29.18,29.13,29.13,34200.0
2005-03-24 13:15:00,29.13,29.17,29.13,29.14,23900.0,29.13,29.17,29.13,29.14,23900.0
2005-03-24 13:20:00,29.15,29.15,29.11,29.13,15600.0,29.15,29.15,29.11,29.13,15600.0
2005-03-24 13:25:00,29.14,29.14,29.11,29.13,17000.0,29.14,29.14,29.11,29.13,17000.0
2005-03-24 13:30:00,29.11,29.14,29.11,29.13,18000.0,29.11,29.14,29.11,29.13,18000.0
2005-03-24 13:35:00,29.13,29.14,29.12,29.13,8600.0,29.13,29.14,29.12,29.13,8600.0
2005-03-24 13:40:00,29.12,29.15,29.12,29.14,11700.0,29.12,29.15,29.12,29.14,11700.0
2005-03-24 13:45:00,29.14,29.15,29.14,29.15,12200.0,29.14,29.15,29.14,29.15,12200.0
2005-03-24 13:50:00,29.14,29.15,29.09,29.12,23500.0,29.14,29.15,29.09,29.12,23500.0
2005-03-24 13:55:00,29.11,29.14,29.07,29.12,24400.0,29.11,29.14,29.07,29.12,24400.0
2005-03-24 14:00:00,29.12,29.15,29.1,29.15,75100.0,29.12,29.15,29.1,29.15,75100.0
2005-03-24 14:05:00,29.15,29.15,29.14,29.15,26100.0,29.15,29.15,29.14,29.15,26100.0
2005-03-24 14:10:00,29.15,29.15,29.14,29.14,27100.0,29.15,29.15,29.14,29.14,27100.0
2005-03-24 14:15:00,29.15,29.15,29.14,29.15,39300.0,29.15,29.15,29.14,29.15,39300.0
2005-03-24 14:20:00,29.15,29.15,29.13,29.15,24000.0,29.15,29.15,29.13,29.15,24000.0
2005-03-24 14:25:00,29.15,29.15,29.13,29.15,43400.0,29.15,29.15,29.13,29.15,43400.0
2005-03-24 14:30:00,29.15,29.15,29.14,29.15,26500.0,29.15,29.15,29.14,29.15,26500.0
2005-03-24 14:35:00,29.15,29.15,29.12,29.14,24600.0,29.15,29.15,29.12,29.14,24600.0
2005-03-24 14:40:00,29.14,29.15,29.13,29.14,24800.0,29.14,29.15,29.13,29.14,24800.0
2005-03-24 14:45:00,29.14,29.15,29.12,29.14,19100.0,29.14,29.15,29.12,29.14,19100.0
2005-03-24 14:50:00,29.14,29.15,29.13,29.13,21700.0,29.14,29.15,29.13,29.13,21700.0
2005-03-24 14:55:00,29.14,29.15,29.14,29.14,19100.0,29.14,29.15,29.14,29.14,19100.0
2005-03-24 15:00:00,29.14,29.15,29.14,29.14,29400.0,29.14,29.15,29.14,29.14,29400.0
2005-03-24 15:05:00,29.14,29.15,29.1,29.11,47600.0,29.14,29.15,29.1,29.11,47600.0
2005-03-24 15:10:00,29.12,29.15,29.11,29.14,33200.0,29.12,29.15,29.11,29.14,33200.0
2005-03-24 15:15:00,29.14,29.15,29.12,29.14,152300.0,29.14,29.15,29.12,29.14,152300.0
2005-03-24 15:20:00,29.13,29.15,29.11,29.12,23200.0,29.13,29.15,29.11,29.12,23200.0
2005-03-24 15:25:00,29.12,29.16,29.1,29.1,47400.0,29.12,29.16,29.1,29.1,47400.0
2005-03-24 15:30:00,29.1,29.14,29.07,29.14,34400.0,29.1,29.14,29.07,29.14,34400.0
2005-03-24 15:35:00,29.14,29.15,29.11,29.14,57500.0,29.14,29.15,29.11,29.14,57500.0
2005-03-24 15:40:00,29.15,29.17,29.11,29.15,60800.0,29.15,29.17,29.11,29.15,60800.0
2005-03-24 15:45:00,29.15,29.17,28.94,29.1,125500.0,29.15,29.17,28.94,29.1,125500.0
2005-03-24 15:50:00,29.03,29.11,28.94,29.06,316400.0,29.03,29.11,28.94,29.06,316400.0
2005-03-24 15:55:00,29.07,29.15,29.07,29.09,128900.0,29.07,29.15,29.07,29.09,128900.0
2005-03-28 09:30:00,29.08,29.15,28.95,28.98,133800.0,29.08,29.15,28.95,28.98,133800.0
2005-03-28 09:35:00,29.0,29.11,28.95,29.05,87600.0,29.0,29.11,28.95,29.05,87600.0
2005-03-28 09:40:00,29.07,29.13,29.02,29.06,66000.0,29.07,29.13,29.02,29.06,66000.0
2005-03-28 09:45:00,29.04,29.18,29.04,29.12,34100.0,29.04,29.18,29.04,29.12,34100.0
2005-03-28 09:50:00,29.12,29.13,29.05,29.05,91700.0,29.12,29.13,29.05,29.05,91700.0
2005-03-28 09:55:00,29.03,29.09,29.03,29.07,84700.0,29.03,29.09,29.03,29.07,84700.0
2005-03-28 10:00:00,29.07,29.09,29.0,29.0,88900.0,29.07,29.09,29.0,29.0,88900.0
2005-03-28 10:05:00,29.0,29.06,29.0,29.04,59900.0,29.0,29.06,29.0,29.04,59900.0
2005-03-28 10:10:00,29.04,29.07,28.96,29.0,65100.0,29.04,29.07,28.96,29.0,65100.0
2005-03-28 10:15:00,28.98,29.0,28.95,28.98,51600.0,28.98,29.0,28.95,28.98,51600.0
2005-03-28 10:20:00,28.99,29.0,28.98,29.0,40200.0,28.99,29.0,28.98,29.0,40200.0
2005-03-28 10:25:00,29.0,29.04,29.0,29.0,158000.0,29.0,29.04,29.0,29.0,158000.0
2005-03-28 10:30:00,29.02,29.06,29.0,29.05,33800.0,29.02,29.06,29.0,29.05,33800.0
2005-03-28 10:35:00,29.05,29.07,29.01,29.05,27700.0,29.05,29.07,29.01,29.05,27700.0
2005-03-28 10:40:00,29.05,29.07,29.01,29.03,33500.0,29.05,29.07,29.01,29.03,33500.0
2005-03-28 10:45:00,29.03,29.05,29.01,29.03,20900.0,29.03,29.05,29.01,29.03,20900.0
2005-03-28 10:50:00,29.03,29.06,29.01,29.05,17400.0,29.03,29.06,29.01,29.05,17400.0
2005-03-28 10:55:00,29.04,29.04,28.98,28.98,30400.0,29.04,29.04,28.98,28.98,30400.0
2005-03-28 11:00:00,28.99,29.0,28.98,29.0,20000.0,28.99,29.0,28.98,29.0,20000.0
2005-03-28 11:05:00,29.0,29.0,28.99,28.99,32600.0,29.0,29.0,28.99,28.99,32600.0
2005-03-28 11:10:00,29.0,29.01,28.99,29.01,44900.0,29.0,29.01,28.99,29.01,44900.0
2005-03-28 11:15:00,29.01,29.02,28.98,28.98,31500.0,29.01,29.02,28.98,28.98,31500.0
2005-03-28 11:20:00,28.98,29.0,28.95,28.98,39100.0,28.98,29.0,28.95,28.98,39100.0
2005-03-28 11:25:00,28.97,29.0,28.96,28.98,54100.0,28.97,29.0,28.96,28.98,54100.0
2005-03-28 11:30:00,28.98,29.01,28.96,28.96,29300.0,28.98,29.01,28.96,28.96,29300.0
2005-03-28 11:35:00,28.96,28.97,28.93,28.94,33900.0,28.96,28.97,28.93,28.94,33900.0
2005-03-28 11:40:00,28.94,28.97,28.93,28.96,14600.0,28.94,28.97,28.93,28.96,14600.0
2005-03-28 11:45:00,28.95,28.95,28.93,28.94,13900.0,28.95,28.95,28.93,28.94,13900.0
2005-03-28 11:50:00,28.94,28.95,28.9,28.94,41600.0,28.94,28.95,28.9,28.94,41600.0
2005-03-28 11:55:00,28.93,28.97,28.93,28.96,33100.0,28.93,28.97,28.93,28.96,33100.0
2005-03-28 12:00:00,28.96,28.98,28.95,28.97,37000.0,28.96,28.98,28.95,28.97,37000.0
2005-03-28 12:05:00,28.97,28.98,28.95,28.96,24200.0,28.97,28.98,28.95,28.96,24200.0
2005-03-28 12:10:00,28.96,28.99,28.96,28.97,25000.0,28.96,28.99,28.96,28.97,25000.0
2005-03-28 12:15:00,28.98,28.98,28.97,28.98,10700.0,28.98,28.98,28.97,28.98,10700.0
2005-03-28 12:20:00,28.98,28.98,28.97,28.98,8800.0,28.98,28.98,28.97,28.98,8800.0
2005-03-28 12:25:00,28.98,29.05,28.98,29.02,54300.0,28.98,29.05,28.98,29.02,54300.0
2005-03-28 12:30:00,29.03,29.05,29.02,29.04,19500.0,29.03,29.05,29.02,29.04,19500.0
2005-03-28 12:35:00,29.04,29.04,29.0,29.0,6400.0,29.04,29.04,29.0,29.0,6400.0
2005-03-28 12:40:00,29.01,29.02,28.98,28.99,11300.0,29.01,29.02,28.98,28.99,11300.0
2005-03-28 12:45:00,28.99,29.0,28.94,28.95,61100.0,28.99,29.0,28.94,28.95,61100.0
2005-03-28 12:50:00,28.95,28.95,28.92,28.93,19800.0,28.95,28.95,28.92,28.93,19800.0
2005-03-28 12:55:00,28.94,28.95,28.9,28.95,28000.0,28.94,28.95,28.9,28.95,28000.0
2005-03-28 13:00:00,28.95,28.97,28.92,28.96,15300.0,28.95,28.97,28.92,28.96,15300.0
2005-03-28 13:05:00,28.96,28.96,28.93,28.94,29400.0,28.96,28.96,28.93,28.94,29400.0
2005-03-28 13:10:00,28.94,28.98,28.93,28.94,168300.0,28.94,28.98,28.93,28.94,168300.0
2005-03-28 13:15:00,28.95,28.95,28.93,28.95,114100.0,28.95,28.95,28.93,28.95,114100.0
2005-03-28 13:20:00,28.96,28.97,28.94,28.95,14500.0,28.96,28.97,28.94,28.95,14500.0
2005-03-28 13:25:00,28.96,28.97,28.95,28.96,16100.0,28.96,28.97,28.95,28.96,16100.0
2005-03-28 13:30:00,28.96,29.0,28.96,29.0,22500.0,28.96,29.0,28.96,29.0,22500.0
2005-03-28 13:35:00,29.0,29.0,28.98,28.99,12100.0,29.0,29.0,28.98,28.99,12100.0
2005-03-28 13:40:00,29.0,29.0,28.98,28.99,51400.0,29.0,29.0,28.98,28.99,51400.0
2005-03-28 13:45:00,28.98,29.0,28.98,28.99,21300.0,28.98,29.0,28.98,28.99,21300.0
2005-03-28 13:50:00,28.99,29.0,28.98,28.99,85900.0,28.99,29.0,28.98,28.99,85900.0
2005-03-28 13:55:00,28.98,29.03,28.98,28.98,84400.0,28.98,29.03,28.98,28.98,84400.0
2005-03-28 14:00:00,28.99,29.0,28.95,29.0,18000.0,28.99,29.0,28.95,29.0,18000.0
2005-03-28 14:05:00,28.99,29.01,28.97,29.0,40800.0,28.99,29.01,28.97,29.0,40800.0
2005-03-28 14:10:00,28.99,29.03,28.96,28.98,103600.0,28.99,29.03,28.96,28.98,103600.0
2005-03-28 14:15:00,28.97,28.99,28.96,28.98,17300.0,28.97,28.99,28.96,28.98,17300.0
2005-03-28 14:20:00,28.99,28.99,28.97,28.98,12200.0,28.99,28.99,28.97,28.98,12200.0
2005-03-28 14:25:00,28.99,29.3,28.98,29.01,90500.0,28.99,29.3,28.98,29.01,90500.0
2005-03-28 14:30:00,29.01,29.03,29.0,29.03,20500.0,29.01,29.03,29.0,29.03,20500.0
2005-03-28 14:35:00,29.02,29.03,29.0,29.0,13300.0,29.02,29.03,29.0,29.0,13300.0
2005-03-28 14:40:00,29.0,29.02,28.99,29.01,71000.0,29.0,29.02,28.99,29.01,71000.0
2005-03-28 14:45:00,29.04,29.05,29.03,29.04,28600.0,29.04,29.05,29.03,29.04,28600.0
2005-03-28 14:50:00,29.04,29.04,29.0,29.03,53000.0,29.04,29.04,29.0,29.03,53000.0
2005-03-28 14:55:00,29.03,29.05,29.01,29.01,24700.0,29.03,29.05,29.01,29.01,24700.0
2005-03-28 15:00:00,29.02,29.04,29.0,29.01,37500.0,29.02,29.04,29.0,29.01,37500.0
2005-03-28 15:05:00,29.01,29.02,28.99,28.99,32200.0,29.01,29.02,28.99,28.99,32200.0
2005-03-28 15:10:00,29.0,29.0,28.97,28.97,29000.0,29.0,29.0,28.97,28.97,29000.0
2005-03-28 15:15:00,28.97,29.0,28.97,28.98,29100.0,28.97,29.0,28.97,28.98,29100.0
2005-03-28 15:20:00,28.98,29.0,28.94,28.98,28500.0,28.98,29.0,28.94,28.98,28500.0
2005-03-28 15:25:00,28.97,29.02,28.96,29.02,41600.0,28.97,29.02,28.96,29.02,41600.0
2005-03-28 15:30:00,29.01,29.02,28.96,29.0,77800.0,29.01,29.02,28.96,29.0,77800.0
2005-03-28 15:35:00,29.0,29.04,29.0,29.01,64400.0,29.0,29.04,29.0,29.01,64400.0
2005-03-28 15:40:00,29.01,29.02,28.95,28.99,34200.0,29.01,29.02,28.95,28.99,34200.0
2005-03-28 15:45:00,28.99,28.99,28.95,28.96,35200.0,28.99,28.99,28.95,28.96,35200.0
2005-03-28 15:50:00,28.96,28.97,28.88,28.88,56600.0,28.96,28.97,28.88,28.88,56600.0
2005-03-28 15:55:00,28.88,28.93,28.86,28.91,99500.0,28.88,28.93,28.86,28.91,99500.0
2005-03-29 09:30:00,28.84,28.99,28.83,28.84,104200.0,28.84,28.99,28.83,28.84,104200.0
2005-03-29 09:35:00,28.88,28.96,28.87,28.95,29600.0,28.88,28.96,28.87,28.95,29600.0
2005-03-29 09:40:00,28.96,29.0,28.93,29.0,59400.0,28.96,29.0,28.93,29.0,59400.0
2005-03-29 09:45:00,29.0,29.02,28.96,28.99,104200.0,29.0,29.02,28.96,28.99,104200.0
2005-03-29 09:50:00,28.98,29.02,28.95,29.02,31300.0,28.98,29.02,28.95,29.02,31300.0
2005-03-29 09:55:00,29.01,29.04,28.98,29.0,99700.0,29.01,29.04,28.98,29.0,99700.0
2005-03-29 10:00:00,29.0,29.02,28.93,28.94,68100.0,29.0,29.02,28.93,28.94,68100.0
2005-03-29 10:05:00,28.95,29.04,28.93,28.98,68300.0,28.95,29.04,28.93,28.98,68300.0
2005-03-29 10:10:00,28.99,29.05,28.98,29.04,21200.0,28.99,29.05,28.98,29.04,21200.0
2005-03-29 10:15:00,29.05,29.1,29.05,29.1,31700.0,29.05,29.1,29.05,29.1,31700.0
2005-03-29 10:20:00,29.1,29.13,29.06,29.09,37600.0,29.1,29.13,29.06,29.09,37600.0
2005-03-29 10:25:00,29.09,29.1,29.05,29.06,24600.0,29.09,29.1,29.05,29.06,24600.0
2005-03-29 10:30:00,29.05,29.05,29.03,29.05,138600.0,29.05,29.05,29.03,29.05,138600.0
2005-03-29 10:35:00,29.05,29.05,29.01,29.03,55400.0,29.05,29.05,29.01,29.03,55400.0
2005-03-29 10:40:00,29.03,29.07,29.03,29.06,26800.0,29.03,29.07,29.03,29.06,26800.0
2005-03-29 10:45:00,29.06,29.09,29.05,29.09,99700.0,29.06,29.09,29.05,29.09,99700.0
2005-03-29 10:50:00,29.1,29.11,29.09,29.1,228800.0,29.1,29.11,29.09,29.1,228800.0
2005-03-29 10:55:00,29.11,29.13,29.11,29.12,30100.0,29.11,29.13,29.11,29.12,30100.0
2005-03-29 11:00:00,29.12,29.13,29.11,29.13,27600.0,29.12,29.13,29.11,29.13,27600.0
2005-03-29 11:05:00,29.13,29.13,29.11,29.12,26200.0,29.13,29.13,29.11,29.12,26200.0
2005-03-29 11:10:00,29.12,29.13,29.01,29.02,66600.0,29.12,29.13,29.01,29.02,66600.0
2005-03-29 11:15:00,29.02,29.03,28.99,29.01,34400.0,29.02,29.03,28.99,29.01,34400.0
2005-03-29 11:20:00,29.01,29.07,29.0,29.06,23100.0,29.01,29.07,29.0,29.06,23100.0
2005-03-29 11:25:00,29.06,29.06,29.02,29.03,22700.0,29.06,29.06,29.02,29.03,22700.0
2005-03-29 11:30:00,29.04,29.04,29.02,29.03,16000.0,29.04,29.04,29.02,29.03,16000.0
2005-03-29 11:35:00,29.03,29.03,29.0,29.01,20300.0,29.03,29.03,29.0,29.01,20300.0
2005-03-29 11:40:00,29.01,29.01,28.98,29.0,25700.0,29.01,29.01,28.98,29.0,25700.0
2005-03-29 11:45:00,29.01,29.02,29.0,29.0,32600.0,29.01,29.02,29.0,29.0,32600.0
2005-03-29 11:50:00,29.0,29.01,28.95,28.98,19700.0,29.0,29.01,28.95,28.98,19700.0
2005-03-29 11:55:00,28.98,29.02,28.96,29.02,27000.0,28.98,29.02,28.96,29.02,27000.0
2005-03-29 12:00:00,29.01,29.03,29.01,29.03,12200.0,29.01,29.03,29.01,29.03,12200.0
2005-03-29 12:05:00,29.03,29.04,29.0,29.01,25800.0,29.03,29.04,29.0,29.01,25800.0
2005-03-29 12:10:00,29.02,29.03,29.0,29.03,12700.0,29.02,29.03,29.0,29.03,12700.0
2005-03-29 12:15:00,29.03,29.03,28.97,28.97,17300.0,29.03,29.03,28.97,28.97,17300.0
2005-03-29 12:20:00,28.97,28.97,28.93,28.96,30500.0,28.97,28.97,28.93,28.96,30500.0
2005-03-29 12:25:00,28.96,28.98,28.96,28.96,11400.0,28.96,28.98,28.96,28.96,11400.0
2005-03-29 12:30:00,28.98,28.99,28.95,28.98,24000.0,28.98,28.99,28.95,28.98,24000.0
2005-03-29 12:35:00,28.98,29.0,28.98,28.99,13100.0,28.98,29.0,28.98,28.99,13100.0
2005-03-29 12:40:00,28.98,29.02,28.98,29.02,19500.0,28.98,29.02,28.98,29.02,19500.0
2005-03-29 12:45:00,29.02,29.03,29.0,29.02,12900.0,29.02,29.03,29.0,29.02,12900.0
2005-03-29 12:50:00,29.02,29.02,28.95,28.96,26400.0,29.02,29.02,28.95,28.96,26400.0
2005-03-29 12:55:00,28.96,29.0,28.96,29.0,17900.0,28.96,29.0,28.96,29.0,17900.0
2005-03-29 13:00:00,28.99,29.0,28.99,29.0,57500.0,28.99,29.0,28.99,29.0,57500.0
2005-03-29 13:05:00,28.99,28.99,28.9,28.9,34500.0,28.99,28.99,28.9,28.9,34500.0
2005-03-29 13:10:00,28.9,28.9,28.86,28.89,23300.0,28.9,28.9,28.86,28.89,23300.0
2005-03-29 13:15:00,28.88,28.89,28.84,28.87,27100.0,28.88,28.89,28.84,28.87,27100.0
2005-03-29 13:20:00,28.87,28.87,28.8,28.8,40200.0,28.87,28.87,28.8,28.8,40200.0
2005-03-29 13:25:00,28.81,28.86,28.8,28.83,50700.0,28.81,28.86,28.8,28.83,50700.0
2005-03-29 13:30:00,28.84,28.85,28.81,28.82,43300.0,28.84,28.85,28.81,28.82,43300.0
2005-03-29 13:35:00,28.82,28.88,28.82,28.86,28900.0,28.82,28.88,28.82,28.86,28900.0
2005-03-29 13:40:00,28.87,28.87,28.81,28.82,12100.0,28.87,28.87,28.81,28.82,12100.0
2005-03-29 13:45:00,28.82,28.87,28.81,28.81,48400.0,28.82,28.87,28.81,28.81,48400.0
2005-03-29 13:50:00,28.82,28.9,28.81,28.88,63200.0,28.82,28.9,28.81,28.88,63200.0
2005-03-29 13:55:00,28.89,28.9,28.85,28.85,29600.0,28.89,28.9,28.85,28.85,29600.0
2005-03-29 14:00:00,28.87,28.87,28.78,28.78,26400.0,28.87,28.87,28.78,28.78,26400.0
2005-03-29 14:05:00,28.78,28.86,28.78,28.82,50800.0,28.78,28.86,28.78,28.82,50800.0
2005-03-29 14:10:00,28.82,28.86,28.8,28.85,65700.0,28.82,28.86,28.8,28.85,65700.0
2005-03-29 14:15:00,28.85,28.86,28.8,28.83,49500.0,28.85,28.86,28.8,28.83,49500.0
2005-03-29 14:20:00,28.84,28.84,28.78,28.8,16400.0,28.84,28.84,28.78,28.8,16400.0
2005-03-29 14:25:00,28.8,28.8,28.77,28.77,31300.0,28.8,28.8,28.77,28.77,31300.0
2005-03-29 14:30:00,28.78,28.79,28.76,28.76,40100.0,28.78,28.79,28.76,28.76,40100.0
2005-03-29 14:35:00,28.76,28.77,28.73,28.73,73500.0,28.76,28.77,28.73,28.73,73500.0
2005-03-29 14:40:00,28.76,28.76,28.73,28.73,12800.0,28.76,28.76,28.73,28.73,12800.0
2005-03-29 14:45:00,28.74,28.82,28.74,28.82,39600.0,28.74,28.82,28.74,28.82,39600.0
2005-03-29 14:50:00,28.82,28.85,28.82,28.85,34300.0,28.82,28.85,28.82,28.85,34300.0
2005-03-29 14:55:00,28.85,28.86,28.83,28.83,29400.0,28.85,28.86,28.83,28.83,29400.0
2005-03-29 15:00:00,28.83,28.84,28.7,28.75,61200.0,28.83,28.84,28.7,28.75,61200.0
2005-03-29 15:05:00,28.74,28.78,28.73,28.77,18700.0,28.74,28.78,28.73,28.77,18700.0
2005-03-29 15:10:00,28.77,28.78,28.69,28.7,32600.0,28.77,28.78,28.69,28.7,32600.0
2005-03-29 15:15:00,28.69,28.7,28.6,28.69,98100.0,28.69,28.7,28.6,28.69,98100.0
2005-03-29 15:20:00,28.7,28.74,28.68,28.73,38200.0,28.7,28.74,28.68,28.73,38200.0
2005-03-29 15:25:00,28.74,28.75,28.66,28.71,81600.0,28.74,28.75,28.66,28.71,81600.0
2005-03-29 15:30:00,28.7,28.78,28.7,28.73,87600.0,28.7,28.78,28.7,28.73,87600.0
2005-03-29 15:35:00,28.73,28.74,28.67,28.68,48300.0,28.73,28.74,28.67,28.68,48300.0
2005-03-29 15:40:00,28.69,28.7,28.66,28.67,53200.0,28.69,28.7,28.66,28.67,53200.0
2005-03-29 15:45:00,28.67,28.68,28.59,28.61,85600.0,28.67,28.68,28.59,28.61,85600.0
2005-03-29 15:50:00,28.62,28.62,28.57,28.61,100600.0,28.62,28.62,28.57,28.61,100600.0
2005-03-29 15:55:00,28.61,28.67,28.6,28.67,95300.0,28.61,28.67,28.6,28.67,95300.0
2005-03-30 09:30:00,28.85,28.9,28.77,28.85,75400.0,28.85,28.9,28.77,28.85,75400.0
2005-03-30 09:35:00,28.84,28.86,28.77,28.77,43400.0,28.84,28.86,28.77,28.77,43400.0
2005-03-30 09:40:00,28.78,28.82,28.76,28.78,42200.0,28.78,28.82,28.76,28.78,42200.0
2005-03-30 09:45:00,28.77,28.81,28.76,28.8,35400.0,28.77,28.81,28.76,28.8,35400.0
2005-03-30 09:50:00,28.79,28.8,28.75,28.76,46600.0,28.79,28.8,28.75,28.76,46600.0
2005-03-30 09:55:00,28.75,28.77,28.75,28.76,17400.0,28.75,28.77,28.75,28.76,17400.0
2005-03-30 10:00:00,28.76,28.84,28.76,28.81,59700.0,28.76,28.84,28.76,28.81,59700.0
2005-03-30 10:05:00,28.81,28.87,28.78,28.87,35800.0,28.81,28.87,28.78,28.87,35800.0
2005-03-30 10:10:00,28.88,28.89,28.8,28.8,76300.0,28.88,28.89,28.8,28.8,76300.0
2005-03-30 10:15:00,28.81,28.85,28.8,28.85,60900.0,28.81,28.85,28.8,28.85,60900.0
2005-03-30 10:20:00,28.85,28.93,28.84,28.91,44200.0,28.85,28.93,28.84,28.91,44200.0
2005-03-30 10:25:00,28.91,28.95,28.9,28.92,20300.0,28.91,28.95,28.9,28.92,20300.0
2005-03-30 10:30:00,28.92,29.01,28.92,28.99,111500.0,28.92,29.01,28.92,28.99,111500.0
2005-03-30 10:35:00,28.99,29.02,28.98,29.0,37800.0,28.99,29.02,28.98,29.0,37800.0
2005-03-30 10:40:00,29.0,29.02,28.99,29.02,18700.0,29.0,29.02,28.99,29.02,18700.0
2005-03-30 10:45:00,29.02,29.02,28.95,28.97,45300.0,29.02,29.02,28.95,28.97,45300.0
2005-03-30 10:50:00,28.97,28.98,28.9,28.94,41000.0,28.97,28.98,28.9,28.94,41000.0
2005-03-30 10:55:00,28.94,28.94,28.9,28.9,12800.0,28.94,28.94,28.9,28.9,12800.0
2005-03-30 11:00:00,28.89,28.91,28.86,28.87,21200.0,28.89,28.91,28.86,28.87,21200.0
2005-03-30 11:05:00,28.87,28.9,28.86,28.89,17800.0,28.87,28.9,28.86,28.89,17800.0
2005-03-30 11:10:00,28.89,28.89,28.85,28.85,14200.0,28.89,28.89,28.85,28.85,14200.0
2005-03-30 11:15:00,28.86,28.89,28.86,28.87,14500.0,28.86,28.89,28.86,28.87,14500.0
2005-03-30 11:20:00,28.87,28.88,28.86,28.87,55300.0,28.87,28.88,28.86,28.87,55300.0
2005-03-30 11:25:00,28.86,28.9,28.86,28.89,9100.0,28.86,28.9,28.86,28.89,9100.0
2005-03-30 11:30:00,28.9,28.9,28.89,28.9,23500.0,28.9,28.9,28.89,28.9,23500.0
2005-03-30 11:35:00,28.9,28.9,28.88,28.88,17800.0,28.9,28.9,28.88,28.88,17800.0
2005-03-30 11:40:00,28.89,28.9,28.86,28.9,31100.0,28.89,28.9,28.86,28.9,31100.0
2005-03-30 11:45:00,28.9,28.91,28.88,28.88,22200.0,28.9,28.91,28.88,28.88,22200.0
2005-03-30 11:50:00,28.89,28.96,28.88,28.93,48700.0,28.89,28.96,28.88,28.93,48700.0
2005-03-30 11:55:00,28.93,29.0,28.93,29.0,22400.0,28.93,29.0,28.93,29.0,22400.0
2005-03-30 12:00:00,29.0,29.0,28.97,28.99,44500.0,29.0,29.0,28.97,28.99,44500.0
2005-03-30 12:05:00,28.99,28.99,28.94,28.94,18400.0,28.99,28.99,28.94,28.94,18400.0
2005-03-30 12:10:00,28.94,28.97,28.9,28.94,45000.0,28.94,28.97,28.9,28.94,45000.0
2005-03-30 12:15:00,28.95,28.99,28.94,28.99,16200.0,28.95,28.99,28.94,28.99,16200.0
2005-03-30 12:20:00,28.98,28.99,28.97,28.98,18200.0,28.98,28.99,28.97,28.98,18200.0
2005-03-30 12:25:00,28.99,28.99,28.96,28.98,9800.0,28.99,28.99,28.96,28.98,9800.0
2005-03-30 12:30:00,28.98,28.99,28.97,28.97,6600.0,28.98,28.99,28.97,28.97,6600.0
2005-03-30 12:35:00,28.99,28.99,28.96,28.96,7500.0,28.99,28.99,28.96,28.96,7500.0
2005-03-30 12:40:00,28.96,28.98,28.96,28.98,12700.0,28.96,28.98,28.96,28.98,12700.0
2005-03-30 12:45:00,28.98,29.0,28.96,28.97,28400.0,28.98,29.0,28.96,28.97,28400.0
2005-03-30 12:50:00,28.98,29.0,28.97,29.0,16100.0,28.98,29.0,28.97,29.0,16100.0
2005-03-30 12:55:00,29.0,29.0,28.95,28.95,16200.0,29.0,29.0,28.95,28.95,16200.0
2005-03-30 13:00:00,28.95,28.95,28.92,28.92,26100.0,28.95,28.95,28.92,28.92,26100.0
2005-03-30 13:05:00,28.92,28.94,28.9,28.9,19500.0,28.92,28.94,28.9,28.9,19500.0
2005-03-30 13:10:00,28.9,28.9,28.86,28.9,28000.0,28.9,28.9,28.86,28.9,28000.0
2005-03-30 13:15:00,28.9,28.92,28.89,28.9,14400.0,28.9,28.92,28.89,28.9,14400.0
2005-03-30 13:20:00,28.9,28.91,28.87,28.87,17300.0,28.9,28.91,28.87,28.87,17300.0
2005-03-30 13:25:00,28.87,28.87,28.84,28.85,27300.0,28.87,28.87,28.84,28.85,27300.0
2005-03-30 13:30:00,28.85,28.9,28.85,28.89,26100.0,28.85,28.9,28.85,28.89,26100.0
2005-03-30 13:35:00,28.89,28.9,28.87,28.88,15200.0,28.89,28.9,28.87,28.88,15200.0
2005-03-30 13:40:00,28.87,28.88,28.85,28.85,21600.0,28.87,28.88,28.85,28.85,21600.0
2005-03-30 13:45:00,28.84,28.85,28.82,28.83,27600.0,28.84,28.85,28.82,28.83,27600.0
2005-03-30 13:50:00,28.84,28.84,28.82,28.82,14600.0,28.84,28.84,28.82,28.82,14600.0
2005-03-30 13:55:00,28.82,28.87,28.81,28.86,19300.0,28.82,28.87,28.81,28.86,19300.0
2005-03-30 14:00:00,28.86,28.9,28.86,28.89,37500.0,28.86,28.9,28.86,28.89,37500.0
2005-03-30 14:05:00,28.9,28.96,28.9,28.94,62100.0,28.9,28.96,28.9,28.94,62100.0
2005-03-30 14:10:00,28.93,28.94,28.9,28.91,9000.0,28.93,28.94,28.9,28.91,9000.0
2005-03-30 14:15:00,28.92,28.96,28.85,28.85,84700.0,28.92,28.96,28.85,28.85,84700.0
2005-03-30 14:20:00,28.86,28.87,28.84,28.85,29300.0,28.86,28.87,28.84,28.85,29300.0
2005-03-30 14:25:00,28.85,28.86,28.85,28.85,18800.0,28.85,28.86,28.85,28.85,18800.0
2005-03-30 14:30:00,28.85,28.93,28.85,28.92,13400.0,28.85,28.93,28.85,28.92,13400.0
2005-03-30 14:35:00,28.92,28.92,28.87,28.88,24400.0,28.92,28.92,28.87,28.88,24400.0
2005-03-30 14:40:00,28.88,28.89,28.85,28.88,35700.0,28.88,28.89,28.85,28.88,35700.0
2005-03-30 14:45:00,28.87,28.88,28.85,28.87,41000.0,28.87,28.88,28.85,28.87,41000.0
2005-03-30 14:50:00,28.87,28.89,28.85,28.89,20700.0,28.87,28.89,28.85,28.89,20700.0
2005-03-30 14:55:00,28.89,28.96,28.89,28.94,22900.0,28.89,28.96,28.89,28.94,22900.0
2005-03-30 15:00:00,28.94,28.97,28.93,28.94,44500.0,28.94,28.97,28.93,28.94,44500.0
2005-03-30 15:05:00,28.94,28.98,28.93,28.96,27200.0,28.94,28.98,28.93,28.96,27200.0
2005-03-30 15:10:00,28.97,29.09,28.97,29.09,219600.0,28.97,29.09,28.97,29.09,219600.0
2005-03-30 15:15:00,29.08,29.11,29.07,29.08,183800.0,29.08,29.11,29.07,29.08,183800.0
2005-03-30 15:20:00,29.08,29.09,29.04,29.05,102700.0,29.08,29.09,29.04,29.05,102700.0
2005-03-30 15:25:00,29.05,29.05,28.98,28.99,62200.0,29.05,29.05,28.98,28.99,62200.0
2005-03-30 15:30:00,28.99,29.03,28.98,29.03,67700.0,28.99,29.03,28.98,29.03,67700.0
2005-03-30 15:35:00,29.03,29.05,29.01,29.01,91700.0,29.03,29.05,29.01,29.01,91700.0
2005-03-30 15:40:00,29.02,29.08,29.02,29.08,43400.0,29.02,29.08,29.02,29.08,43400.0
2005-03-30 15:45:00,29.08,29.12,29.06,29.12,95300.0,29.08,29.12,29.06,29.12,95300.0
2005-03-30 15:50:00,29.12,29.2,29.11,29.2,209800.0,29.12,29.2,29.11,29.2,209800.0
2005-03-30 15:55:00,29.21,29.26,29.19,29.25,302600.0,29.21,29.26,29.19,29.25,302600.0
2005-03-31 09:30:00,29.27,29.5,29.25,29.5,217200.0,29.27,29.5,29.25,29.5,217200.0
2005-03-31 09:35:00,29.44,29.5,29.28,29.29,116300.0,29.44,29.5,29.28,29.29,116300.0
2005-03-31 09:40:00,29.29,29.31,29.27,29.31,110900.0,29.29,29.31,29.27,29.31,110900.0
2005-03-31 09:45:00,29.31,29.31,29.17,29.2,130400.0,29.31,29.31,29.17,29.2,130400.0
2005-03-31 09:50:00,29.2,29.3,29.2,29.27,55800.0,29.2,29.3,29.2,29.27,55800.0
2005-03-31 09:55:00,29.28,29.36,29.27,29.27,90000.0,29.28,29.36,29.27,29.27,90000.0
2005-03-31 10:00:00,29.27,29.32,29.2,29.3,52500.0,29.27,29.32,29.2,29.3,52500.0
2005-03-31 10:05:00,29.3,29.33,29.29,29.31,30800.0,29.3,29.33,29.29,29.31,30800.0
2005-03-31 10:10:00,29.3,29.34,29.3,29.33,54000.0,29.3,29.34,29.3,29.33,54000.0
2005-03-31 10:15:00,29.33,29.36,29.32,29.35,65000.0,29.33,29.36,29.32,29.35,65000.0
2005-03-31 10:20:00,29.36,29.5,29.32,29.47,121000.0,29.36,29.5,29.32,29.47,121000.0
2005-03-31 10:25:00,29.46,29.46,29.36,29.39,57500.0,29.46,29.46,29.36,29.39,57500.0
2005-03-31 10:30:00,29.39,29.43,29.38,29.4,102200.0,29.39,29.43,29.38,29.4,102200.0
2005-03-31 10:35:00,29.38,29.38,29.31,29.35,81100.0,29.38,29.38,29.31,29.35,81100.0
2005-03-31 10:40:00,29.34,29.39,29.31,29.37,105000.0,29.34,29.39,29.31,29.37,105000.0
2005-03-31 10:45:00,29.37,29.38,29.33,29.35,111700.0,29.37,29.38,29.33,29.35,111700.0
2005-03-31 10:50:00,29.35,29.42,29.35,29.4,38400.0,29.35,29.42,29.35,29.4,38400.0
2005-03-31 10:55:00,29.4,29.43,29.36,29.39,93100.0,29.4,29.43,29.36,29.39,93100.0
2005-03-31 11:00:00,29.39,29.39,29.31,29.36,63000.0,29.39,29.39,29.31,29.36,63000.0
2005-03-31 11:05:00,29.36,29.46,29.35,29.35,97100.0,29.36,29.46,29.35,29.35,97100.0
2005-03-31 11:10:00,29.35,29.38,29.3,29.31,84700.0,29.35,29.38,29.3,29.31,84700.0
2005-03-31 11:15:00,29.29,29.35,29.26,29.33,45700.0,29.29,29.35,29.26,29.33,45700.0
2005-03-31 11:20:00,29.34,29.36,29.33,29.33,31900.0,29.34,29.36,29.33,29.33,31900.0
2005-03-31 11:25:00,29.34,29.34,29.25,29.28,51200.0,29.34,29.34,29.25,29.28,51200.0
2005-03-31 11:30:00,29.27,29.3,29.25,29.28,19700.0,29.27,29.3,29.25,29.28,19700.0
2005-03-31 11:35:00,29.26,29.32,29.26,29.29,22100.0,29.26,29.32,29.26,29.29,22100.0
2005-03-31 11:40:00,29.29,29.29,29.22,29.27,45800.0,29.29,29.29,29.22,29.27,45800.0
2005-03-31 11:45:00,29.27,29.27,29.2,29.2,73700.0,29.27,29.27,29.2,29.2,73700.0
2005-03-31 11:50:00,29.21,29.25,29.2,29.23,103700.0,29.21,29.25,29.2,29.23,103700.0
2005-03-31 11:55:00,29.22,29.3,29.22,29.3,19500.0,29.22,29.3,29.22,29.3,19500.0
2005-03-31 12:00:00,29.3,29.3,29.21,29.26,35700.0,29.3,29.3,29.21,29.26,35700.0
2005-03-31 12:05:00,29.26,29.27,29.24,29.25,53900.0,29.26,29.27,29.24,29.25,53900.0
2005-03-31 12:10:00,29.25,29.29,29.21,29.21,72800.0,29.25,29.29,29.21,29.21,72800.0
2005-03-31 12:15:00,29.2,29.21,29.15,29.18,30700.0,29.2,29.21,29.15,29.18,30700.0
2005-03-31 12:20:00,29.18,29.24,29.18,29.23,41000.0,29.18,29.24,29.18,29.23,41000.0
2005-03-31 12:25:00,29.23,29.24,29.2,29.22,43300.0,29.23,29.24,29.2,29.22,43300.0
2005-03-31 12:30:00,29.23,29.28,29.23,29.27,38000.0,29.23,29.28,29.23,29.27,38000.0
2005-03-31 12:35:00,29.27,29.3,29.25,29.28,51600.0,29.27,29.3,29.25,29.28,51600.0
2005-03-31 12:40:00,29.27,29.28,29.25,29.28,16500.0,29.27,29.28,29.25,29.28,16500.0
2005-03-31 12:45:00,29.27,29.29,29.27,29.29,18400.0,29.27,29.29,29.27,29.29,18400.0
2005-03-31 12:50:00,29.29,29.3,29.27,29.28,12900.0,29.29,29.3,29.27,29.28,12900.0
2005-03-31 12:55:00,29.29,29.35,29.29,29.35,39200.0,29.29,29.35,29.29,29.35,39200.0
2005-03-31 13:00:00,29.34,29.36,29.32,29.32,21400.0,29.34,29.36,29.32,29.32,21400.0
2005-03-31 13:05:00,29.32,29.33,29.29,29.29,13300.0,29.32,29.33,29.29,29.29,13300.0
2005-03-31 13:10:00,29.29,29.34,29.28,29.33,27500.0,29.29,29.34,29.28,29.33,27500.0
2005-03-31 13:15:00,29.33,29.34,29.31,29.33,71300.0,29.33,29.34,29.31,29.33,71300.0
2005-03-31 13:20:00,29.34,29.34,29.31,29.31,20900.0,29.34,29.34,29.31,29.31,20900.0
2005-03-31 13:25:00,29.32,29.33,29.31,29.33,26700.0,29.32,29.33,29.31,29.33,26700.0
2005-03-31 13:30:00,29.33,29.35,29.28,29.28,77500.0,29.33,29.35,29.28,29.28,77500.0
2005-03-31 13:35:00,29.28,29.29,29.27,29.29,22800.0,29.28,29.29,29.27,29.29,22800.0
2005-03-31 13:40:00,29.29,29.29,29.23,29.24,26000.0,29.29,29.29,29.23,29.24,26000.0
2005-03-31 13:45:00,29.23,29.26,29.23,29.24,25800.0,29.23,29.26,29.23,29.24,25800.0
2005-03-31 13:50:00,29.24,29.25,29.22,29.22,28600.0,29.24,29.25,29.22,29.22,28600.0
2005-03-31 13:55:00,29.23,29.28,29.22,29.28,38700.0,29.23,29.28,29.22,29.28,38700.0
2005-03-31 14:00:00,29.28,29.28,29.2,29.2,31700.0,29.28,29.28,29.2,29.2,31700.0
2005-03-31 14:05:00,29.2,29.22,29.19,29.21,27200.0,29.2,29.22,29.19,29.21,27200.0
2005-03-31 14:10:00,29.2,29.21,29.18,29.2,34100.0,29.2,29.21,29.18,29.2,34100.0
2005-03-31 14:15:00,29.19,29.27,29.19,29.25,33200.0,29.19,29.27,29.19,29.25,33200.0
2005-03-31 14:20:00,29.26,29.28,29.26,29.27,12200.0,29.26,29.28,29.26,29.27,12200.0
2005-03-31 14:25:00,29.27,29.28,29.26,29.27,15800.0,29.27,29.28,29.26,29.27,15800.0
2005-03-31 14:30:00,29.27,29.29,29.27,29.27,30600.0,29.27,29.29,29.27,29.27,30600.0
2005-03-31 14:35:00,29.27,29.28,29.25,29.28,37100.0,29.27,29.28,29.25,29.28,37100.0
2005-03-31 14:40:00,29.28,29.3,29.26,29.29,79400.0,29.28,29.3,29.26,29.29,79400.0
2005-03-31 14:45:00,29.3,29.33,29.29,29.31,47800.0,29.3,29.33,29.29,29.31,47800.0
2005-03-31 14:50:00,29.31,29.32,29.29,29.32,31500.0,29.31,29.32,29.29,29.32,31500.0
2005-03-31 14:55:00,29.32,29.33,29.3,29.31,18000.0,29.32,29.33,29.3,29.31,18000.0
2005-03-31 15:00:00,29.31,29.34,29.31,29.33,40600.0,29.31,29.34,29.31,29.33,40600.0
2005-03-31 15:05:00,29.33,29.34,29.28,29.28,120300.0,29.33,29.34,29.28,29.28,120300.0
2005-03-31 15:10:00,29.29,29.34,29.29,29.31,35200.0,29.29,29.34,29.29,29.31,35200.0
2005-03-31 15:15:00,29.3,29.32,29.28,29.31,61200.0,29.3,29.32,29.28,29.31,61200.0
2005-03-31 15:20:00,29.31,29.33,29.3,29.33,53400.0,29.31,29.33,29.3,29.33,53400.0
2005-03-31 15:25:00,29.33,29.34,29.27,29.27,187500.0,29.33,29.34,29.27,29.27,187500.0
2005-03-31 15:30:00,29.27,29.28,29.25,29.26,68200.0,29.27,29.28,29.25,29.26,68200.0
2005-03-31 15:35:00,29.25,29.26,29.22,29.26,79500.0,29.25,29.26,29.22,29.26,79500.0
2005-03-31 15:40:00,29.26,29.28,29.25,29.27,48000.0,29.26,29.28,29.25,29.27,48000.0
2005-03-31 15:45:00,29.26,29.32,29.26,29.29,54000.0,29.26,29.32,29.26,29.29,54000.0
2005-03-31 15:50:00,29.28,29.38,29.28,29.38,71800.0,29.28,29.38,29.28,29.38,71800.0
2005-03-31 15:55:00,29.38,29.49,29.31,29.32,162800.0,29.38,29.49,29.31,29.32,162800.0
2005-04-01 09:30:00,29.25,29.4,29.25,29.31,150900.0,29.25,29.4,29.25,29.31,150900.0
2005-04-01 09:35:00,29.33,29.39,29.3,29.37,53500.0,29.33,29.39,29.3,29.37,53500.0
2005-04-01 09:40:00,29.38,29.43,29.33,29.34,83400.0,29.38,29.43,29.33,29.34,83400.0
2005-04-01 09:45:00,29.34,29.47,29.34,29.44,43700.0,29.34,29.47,29.34,29.44,43700.0
2005-04-01 09:50:00,29.44,29.44,29.4,29.41,85200.0,29.44,29.44,29.4,29.41,85200.0
2005-04-01 09:55:00,29.41,29.45,29.4,29.43,45000.0,29.41,29.45,29.4,29.43,45000.0
2005-04-01 10:00:00,29.42,29.47,29.39,29.47,47700.0,29.42,29.47,29.39,29.47,47700.0
2005-04-01 10:05:00,29.46,29.46,29.21,29.34,59200.0,29.46,29.46,29.21,29.34,59200.0
2005-04-01 10:10:00,29.34,29.36,29.25,29.35,41300.0,29.34,29.36,29.25,29.35,41300.0
2005-04-01 10:15:00,29.34,29.35,29.27,29.29,39900.0,29.34,29.35,29.27,29.29,39900.0
2005-04-01 10:20:00,29.29,29.29,29.21,29.22,20700.0,29.29,29.29,29.21,29.22,20700.0
2005-04-01 10:25:00,29.22,29.23,29.12,29.17,34300.0,29.22,29.23,29.12,29.17,34300.0
2005-04-01 10:30:00,29.17,29.22,29.17,29.21,43700.0,29.17,29.22,29.17,29.21,43700.0
2005-04-01 10:35:00,29.21,29.23,29.12,29.12,30900.0,29.21,29.23,29.12,29.12,30900.0
2005-04-01 10:40:00,29.12,29.12,29.04,29.05,72300.0,29.12,29.12,29.04,29.05,72300.0
2005-04-01 10:45:00,29.06,29.08,29.01,29.03,48000.0,29.06,29.08,29.01,29.03,48000.0
2005-04-01 10:50:00,29.04,29.07,29.0,29.0,54600.0,29.04,29.07,29.0,29.0,54600.0
2005-04-01 10:55:00,29.0,29.01,28.87,28.89,31300.0,29.0,29.01,28.87,28.89,31300.0
2005-04-01 11:00:00,28.9,28.94,28.86,28.91,82400.0,28.9,28.94,28.86,28.91,82400.0
2005-04-01 11:05:00,28.9,28.98,28.89,28.96,24100.0,28.9,28.98,28.89,28.96,24100.0
2005-04-01 11:10:00,28.96,28.97,28.93,28.93,48100.0,28.96,28.97,28.93,28.93,48100.0
2005-04-01 11:15:00,28.93,28.96,28.92,28.93,46900.0,28.93,28.96,28.92,28.93,46900.0
2005-04-01 11:20:00,28.92,28.94,28.87,28.87,48700.0,28.92,28.94,28.87,28.87,48700.0
2005-04-01 11:25:00,28.87,28.88,28.82,28.88,26600.0,28.87,28.88,28.82,28.88,26600.0
2005-04-01 11:30:00,28.88,28.92,28.85,28.85,52400.0,28.88,28.92,28.85,28.85,52400.0
2005-04-01 11:35:00,28.85,28.89,28.85,28.89,21400.0,28.85,28.89,28.85,28.89,21400.0
2005-04-01 11:40:00,28.9,28.9,28.87,28.88,27000.0,28.9,28.9,28.87,28.88,27000.0
2005-04-01 11:45:00,28.88,29.01,28.88,29.0,77900.0,28.88,29.01,28.88,29.0,77900.0
2005-04-01 11:50:00,29.01,29.08,29.01,29.08,38900.0,29.01,29.08,29.01,29.08,38900.0
2005-04-01 11:55:00,29.08,29.08,29.01,29.01,40400.0,29.08,29.08,29.01,29.01,40400.0
2005-04-01 12:00:00,29.01,29.02,28.97,28.97,49200.0,29.01,29.02,28.97,28.97,49200.0
2005-04-01 12:05:00,28.97,28.98,28.86,28.87,50100.0,28.97,28.98,28.86,28.87,50100.0
2005-04-01 12:10:00,28.88,28.89,28.82,28.84,27800.0,28.88,28.89,28.82,28.84,27800.0
2005-04-01 12:15:00,28.83,28.85,28.78,28.81,48400.0,28.83,28.85,28.78,28.81,48400.0
2005-04-01 12:20:00,28.8,28.86,28.77,28.79,24600.0,28.8,28.86,28.77,28.79,24600.0
2005-04-01 12:25:00,28.78,28.82,28.74,28.74,47100.0,28.78,28.82,28.74,28.74,47100.0
2005-04-01 12:30:00,28.74,28.75,28.71,28.72,55500.0,28.74,28.75,28.71,28.72,55500.0
2005-04-01 12:35:00,28.72,28.75,28.7,28.7,36500.0,28.72,28.75,28.7,28.7,36500.0
2005-04-01 12:40:00,28.7,28.74,28.7,28.71,45700.0,28.7,28.74,28.7,28.71,45700.0
2005-04-01 12:45:00,28.71,28.75,28.68,28.69,42100.0,28.71,28.75,28.68,28.69,42100.0
2005-04-01 12:50:00,28.7,28.84,28.7,28.77,93500.0,28.7,28.84,28.7,28.77,93500.0
2005-04-01 12:55:00,28.77,28.77,28.7,28.7,31900.0,28.77,28.77,28.7,28.7,31900.0
2005-04-01 13:00:00,28.71,28.84,28.69,28.83,40200.0,28.71,28.84,28.69,28.83,40200.0
2005-04-01 13:05:00,28.84,28.94,28.83,28.86,60700.0,28.84,28.94,28.83,28.86,60700.0
2005-04-01 13:10:00,28.86,28.87,28.76,28.8,64700.0,28.86,28.87,28.76,28.8,64700.0
2005-04-01 13:15:00,28.81,28.89,28.79,28.86,56300.0,28.81,28.89,28.79,28.86,56300.0
2005-04-01 13:20:00,28.84,28.85,28.79,28.79,36400.0,28.84,28.85,28.79,28.79,36400.0
2005-04-01 13:25:00,28.8,28.8,28.69,28.75,83300.0,28.8,28.8,28.69,28.75,83300.0
2005-04-01 13:30:00,28.71,28.73,28.65,28.66,61400.0,28.71,28.73,28.65,28.66,61400.0
2005-04-01 13:35:00,28.66,28.68,28.56,28.65,100000.0,28.66,28.68,28.56,28.65,100000.0
2005-04-01 13:40:00,28.65,28.78,28.65,28.78,58700.0,28.65,28.78,28.65,28.78,58700.0
2005-04-01 13:45:00,28.77,28.88,28.76,28.83,47000.0,28.77,28.88,28.76,28.83,47000.0
2005-04-01 13:50:00,28.83,28.84,28.77,28.84,28100.0,28.83,28.84,28.77,28.84,28100.0
2005-04-01 13:55:00,28.83,28.86,28.77,28.78,18200.0,28.83,28.86,28.77,28.78,18200.0
2005-04-01 14:00:00,28.77,28.85,28.77,28.83,39400.0,28.77,28.85,28.77,28.83,39400.0
2005-04-01 14:05:00,28.82,28.84,28.76,28.76,44300.0,28.82,28.84,28.76,28.76,44300.0
2005-04-01 14:10:00,28.76,28.85,28.75,28.82,74400.0,28.76,28.85,28.75,28.82,74400.0
2005-04-01 14:15:00,28.82,28.86,28.79,28.85,77100.0,28.82,28.86,28.79,28.85,77100.0
2005-04-01 14:20:00,28.84,28.85,28.81,28.82,24100.0,28.84,28.85,28.81,28.82,24100.0
2005-04-01 14:25:00,28.83,28.85,28.79,28.8,24400.0,28.83,28.85,28.79,28.8,24400.0
2005-04-01 14:30:00,28.81,28.84,28.81,28.81,35200.0,28.81,28.84,28.81,28.81,35200.0
2005-04-01 14:35:00,28.8,28.85,28.8,28.81,34500.0,28.8,28.85,28.8,28.81,34500.0
2005-04-01 14:40:00,28.81,28.81,28.73,28.73,35900.0,28.81,28.81,28.73,28.73,35900.0
2005-04-01 14:45:00,28.72,28.79,28.68,28.69,36200.0,28.72,28.79,28.68,28.69,36200.0
2005-04-01 14:50:00,28.69,28.75,28.68,28.68,48500.0,28.69,28.75,28.68,28.68,48500.0
2005-04-01 14:55:00,28.68,28.7,28.63,28.65,37100.0,28.68,28.7,28.63,28.65,37100.0
2005-04-01 15:00:00,28.65,28.67,28.64,28.65,32500.0,28.65,28.67,28.64,28.65,32500.0
2005-04-01 15:05:00,28.65,28.7,28.65,28.69,33000.0,28.65,28.7,28.65,28.69,33000.0
2005-04-01 15:10:00,28.68,28.8,28.68,28.74,36400.0,28.68,28.8,28.68,28.74,36400.0
2005-04-01 15:15:00,28.74,28.78,28.72,28.73,31100.0,28.74,28.78,28.72,28.73,31100.0
2005-04-01 15:20:00,28.74,28.74,28.66,28.66,48200.0,28.74,28.74,28.66,28.66,48200.0
2005-04-01 15:25:00,28.67,28.67,28.64,28.67,40400.0,28.67,28.67,28.64,28.67,40400.0
2005-04-01 15:30:00,28.66,28.75,28.65,28.73,76900.0,28.66,28.75,28.65,28.73,76900.0
2005-04-01 15:35:00,28.73,28.8,28.69,28.75,56800.0,28.73,28.8,28.69,28.75,56800.0
2005-04-01 15:40:00,28.75,28.76,28.7,28.74,77900.0,28.75,28.76,28.7,28.74,77900.0
2005-04-01 15:45:00,28.74,28.8,28.72,28.75,62200.0,28.74,28.8,28.72,28.75,62200.0
2005-04-01 15:50:00,28.76,28.76,28.71,28.71,83700.0,28.76,28.76,28.71,28.71,83700.0
2005-04-01 15:55:00,28.71,28.71,28.68,28.69,151300.0,28.71,28.71,28.68,28.69,151300.0
2005-04-04 09:30:00,29.05,29.22,29.04,29.1,158400.0,29.05,29.22,29.04,29.1,158400.0
2005-04-04 09:35:00,29.12,29.12,29.01,29.05,95000.0,29.12,29.12,29.01,29.05,95000.0
2005-04-04 09:40:00,29.03,29.03,28.9,28.91,93300.0,29.03,29.03,28.9,28.91,93300.0
2005-04-04 09:45:00,28.91,28.99,28.91,28.95,74800.0,28.91,28.99,28.91,28.95,74800.0
2005-04-04 09:50:00,28.95,28.95,28.89,28.92,51600.0,28.95,28.95,28.89,28.92,51600.0
2005-04-04 09:55:00,28.92,28.92,28.86,28.86,48200.0,28.92,28.92,28.86,28.86,48200.0
2005-04-04 10:00:00,28.87,28.89,28.79,28.8,39600.0,28.87,28.89,28.79,28.8,39600.0
2005-04-04 10:05:00,28.8,28.82,28.67,28.68,55900.0,28.8,28.82,28.67,28.68,55900.0
2005-04-04 10:10:00,28.69,28.73,28.58,28.58,39700.0,28.69,28.73,28.58,28.58,39700.0
2005-04-04 10:15:00,28.59,29.7,28.58,28.77,86200.0,28.59,29.7,28.58,28.77,86200.0
2005-04-04 10:20:00,28.75,28.75,28.66,28.75,24500.0,28.75,28.75,28.66,28.75,24500.0
2005-04-04 10:25:00,28.77,28.85,28.75,28.85,35300.0,28.77,28.85,28.75,28.85,35300.0
2005-04-04 10:30:00,28.84,29.0,28.81,29.0,46900.0,28.84,29.0,28.81,29.0,46900.0
2005-04-04 10:35:00,28.97,29.07,28.97,29.0,56800.0,28.97,29.07,28.97,29.0,56800.0
2005-04-04 10:40:00,29.0,29.03,28.98,29.02,45800.0,29.0,29.03,28.98,29.02,45800.0
2005-04-04 10:45:00,29.0,29.02,28.95,28.96,46500.0,29.0,29.02,28.95,28.96,46500.0
2005-04-04 10:50:00,28.98,29.0,28.94,28.96,25900.0,28.98,29.0,28.94,28.96,25900.0
2005-04-04 10:55:00,28.95,28.97,28.88,28.91,62000.0,28.95,28.97,28.88,28.91,62000.0
2005-04-04 11:00:00,28.91,29.05,28.91,29.01,58800.0,28.91,29.05,28.91,29.01,58800.0
2005-04-04 11:05:00,29.01,29.06,29.0,29.0,43200.0,29.01,29.06,29.0,29.0,43200.0
2005-04-04 11:10:00,29.01,29.01,28.97,28.98,42400.0,29.01,29.01,28.97,28.98,42400.0
2005-04-04 11:15:00,28.98,28.99,28.94,28.95,41800.0,28.98,28.99,28.94,28.95,41800.0
2005-04-04 11:20:00,28.95,28.95,28.86,28.87,62000.0,28.95,28.95,28.86,28.87,62000.0
2005-04-04 11:25:00,28.87,28.92,28.85,28.89,39800.0,28.87,28.92,28.85,28.89,39800.0
2005-04-04 11:30:00,28.89,28.91,28.88,28.88,19800.0,28.89,28.91,28.88,28.88,19800.0
2005-04-04 11:35:00,28.89,28.99,28.88,28.97,78200.0,28.89,28.99,28.88,28.97,78200.0
2005-04-04 11:40:00,28.96,29.0,28.94,28.97,22700.0,28.96,29.0,28.94,28.97,22700.0
2005-04-04 11:45:00,28.96,29.01,28.96,28.97,47600.0,28.96,29.01,28.96,28.97,47600.0
2005-04-04 11:50:00,28.97,28.99,28.95,28.97,18300.0,28.97,28.99,28.95,28.97,18300.0
2005-04-04 11:55:00,28.98,28.99,28.95,28.98,22800.0,28.98,28.99,28.95,28.98,22800.0
2005-04-04 12:00:00,28.98,28.99,28.96,28.98,28000.0,28.98,28.99,28.96,28.98,28000.0
2005-04-04 12:05:00,28.97,28.99,28.95,28.96,21400.0,28.97,28.99,28.95,28.96,21400.0
2005-04-04 12:10:00,28.96,28.96,28.86,28.87,92500.0,28.96,28.96,28.86,28.87,92500.0
2005-04-04 12:15:00,28.87,28.95,28.86,28.93,25600.0,28.87,28.95,28.86,28.93,25600.0
2005-04-04 12:20:00,28.93,28.95,28.91,28.92,19800.0,28.93,28.95,28.91,28.92,19800.0
2005-04-04 12:25:00,28.91,28.95,28.91,28.94,20100.0,28.91,28.95,28.91,28.94,20100.0
2005-04-04 12:30:00,28.95,28.96,28.95,28.96,28600.0,28.95,28.96,28.95,28.96,28600.0
2005-04-04 12:35:00,28.95,28.98,28.93,28.96,112600.0,28.95,28.98,28.93,28.96,112600.0
2005-04-04 12:40:00,28.97,28.99,28.96,28.98,29300.0,28.97,28.99,28.96,28.98,29300.0
2005-04-04 12:45:00,28.97,29.05,28.97,29.03,66700.0,28.97,29.05,28.97,29.03,66700.0
2005-04-04 12:50:00,29.02,29.03,29.0,29.02,15500.0,29.02,29.03,29.0,29.02,15500.0
2005-04-04 12:55:00,29.01,29.01,28.99,29.0,24000.0,29.01,29.01,28.99,29.0,24000.0
2005-04-04 13:00:00,29.0,29.0,28.98,28.98,32700.0,29.0,29.0,28.98,28.98,32700.0
2005-04-04 13:05:00,28.98,29.01,28.98,29.0,58700.0,28.98,29.01,28.98,29.0,58700.0
2005-04-04 13:10:00,29.0,29.0,28.98,28.99,88800.0,29.0,29.0,28.98,28.99,88800.0
2005-04-04 13:15:00,28.99,29.01,28.98,28.99,28600.0,28.99,29.01,28.98,28.99,28600.0
2005-04-04 13:20:00,28.98,29.02,28.97,29.01,72100.0,28.98,29.02,28.97,29.01,72100.0
2005-04-04 13:25:00,29.01,29.07,29.0,29.05,48200.0,29.01,29.07,29.0,29.05,48200.0
2005-04-04 13:30:00,29.06,29.08,29.02,29.07,214200.0,29.06,29.08,29.02,29.07,214200.0
2005-04-04 13:35:00,29.06,29.07,29.04,29.06,60300.0,29.06,29.07,29.04,29.06,60300.0
2005-04-04 13:40:00,29.06,29.09,29.06,29.08,16300.0,29.06,29.09,29.06,29.08,16300.0
2005-04-04 13:45:00,29.08,29.1,29.07,29.1,34200.0,29.08,29.1,29.07,29.1,34200.0
2005-04-04 13:50:00,29.1,29.1,29.06,29.09,28200.0,29.1,29.1,29.06,29.09,28200.0
2005-04-04 13:55:00,29.06,29.1,29.04,29.09,94100.0,29.06,29.1,29.04,29.09,94100.0
2005-04-04 14:00:00,29.09,29.13,29.08,29.09,82600.0,29.09,29.13,29.08,29.09,82600.0
2005-04-04 14:05:00,29.07,29.11,29.07,29.1,58900.0,29.07,29.11,29.07,29.1,58900.0
2005-04-04 14:10:00,29.1,29.11,29.05,29.05,12900.0,29.1,29.11,29.05,29.05,12900.0
2005-04-04 14:15:00,29.06,29.11,29.05,29.11,64400.0,29.06,29.11,29.05,29.11,64400.0
2005-04-04 14:20:00,29.11,29.11,29.09,29.1,23000.0,29.11,29.11,29.09,29.1,23000.0
2005-04-04 14:25:00,29.1,29.18,29.1,29.18,42400.0,29.1,29.18,29.1,29.18,42400.0
2005-04-04 14:30:00,29.18,29.19,29.1,29.14,69000.0,29.18,29.19,29.1,29.14,69000.0
2005-04-04 14:35:00,29.12,29.17,29.12,29.17,42700.0,29.12,29.17,29.12,29.17,42700.0
2005-04-04 14:40:00,29.16,29.18,29.14,29.15,37000.0,29.16,29.18,29.14,29.15,37000.0
2005-04-04 14:45:00,29.14,29.16,29.13,29.14,34200.0,29.14,29.16,29.13,29.14,34200.0
2005-04-04 14:50:00,29.14,29.14,29.12,29.13,37600.0,29.14,29.14,29.12,29.13,37600.0
2005-04-04 14:55:00,29.12,29.15,29.11,29.13,56800.0,29.12,29.15,29.11,29.13,56800.0
2005-04-04 15:00:00,29.14,29.15,29.12,29.15,61800.0,29.14,29.15,29.12,29.15,61800.0
2005-04-04 15:05:00,29.14,29.16,29.13,29.16,28800.0,29.14,29.16,29.13,29.16,28800.0
2005-04-04 15:10:00,29.16,29.16,29.14,29.15,22900.0,29.16,29.16,29.14,29.15,22900.0
2005-04-04 15:15:00,29.15,29.17,29.15,29.17,51000.0,29.15,29.17,29.15,29.17,51000.0
2005-04-04 15:20:00,29.17,29.2,29.15,29.16,80600.0,29.17,29.2,29.15,29.16,80600.0
2005-04-04 15:25:00,29.16,29.22,29.16,29.2,53000.0,29.16,29.22,29.16,29.2,53000.0
2005-04-04 15:30:00,29.21,29.25,29.19,29.25,48000.0,29.21,29.25,29.19,29.25,48000.0
2005-04-04 15:35:00,29.24,29.28,29.24,29.28,46000.0,29.24,29.28,29.24,29.28,46000.0
2005-04-04 15:40:00,29.28,29.32,29.27,29.29,56500.0,29.28,29.32,29.27,29.29,56500.0
2005-04-04 15:45:00,29.28,29.29,29.22,29.22,35900.0,29.28,29.29,29.22,29.22,35900.0
2005-04-04 15:50:00,29.23,29.29,29.22,29.28,69300.0,29.23,29.29,29.22,29.28,69300.0
2005-04-04 15:55:00,29.29,29.31,29.28,29.28,153900.0,29.29,29.31,29.28,29.28,153900.0
2005-04-05 09:30:00,29.78,30.0,29.59,29.87,429900.0,29.78,30.0,29.59,29.87,429900.0
2005-04-05 09:35:00,29.88,30.15,29.88,30.09,370800.0,29.88,30.15,29.88,30.09,370800.0
2005-04-05 09:40:00,30.09,30.09,29.82,29.88,123600.0,30.09,30.09,29.82,29.88,123600.0
2005-04-05 09:45:00,29.9,30.0,29.9,30.0,231500.0,29.9,30.0,29.9,30.0,231500.0
2005-04-05 09:50:00,30.0,30.1,29.99,30.05,189700.0,30.0,30.1,29.99,30.05,189700.0
2005-04-05 09:55:00,30.05,30.08,30.0,30.0,114800.0,30.05,30.08,30.0,30.0,114800.0
2005-04-05 10:00:00,30.01,30.03,29.95,30.02,161900.0,30.01,30.03,29.95,30.02,161900.0
2005-04-05 10:05:00,30.02,30.03,29.98,30.0,66300.0,30.02,30.03,29.98,30.0,66300.0
2005-04-05 10:10:00,29.99,30.05,29.97,30.05,84500.0,29.99,30.05,29.97,30.05,84500.0
2005-04-05 10:15:00,30.05,30.07,30.02,30.02,63100.0,30.05,30.07,30.02,30.02,63100.0
2005-04-05 10:20:00,30.02,30.09,30.0,30.05,111100.0,30.02,30.09,30.0,30.05,111100.0
2005-04-05 10:25:00,30.05,30.2,30.05,30.17,164300.0,30.05,30.2,30.05,30.17,164300.0
2005-04-05 10:30:00,30.17,30.3,30.17,30.27,176500.0,30.17,30.3,30.17,30.27,176500.0
2005-04-05 10:35:00,30.27,30.3,30.23,30.27,101500.0,30.27,30.3,30.23,30.27,101500.0
2005-04-05 10:40:00,30.28,30.28,30.23,30.26,100000.0,30.28,30.28,30.23,30.26,100000.0
2005-04-05 10:45:00,30.25,30.4,30.25,30.33,202400.0,30.25,30.4,30.25,30.33,202400.0
2005-04-05 10:50:00,30.32,30.33,30.24,30.25,161900.0,30.32,30.33,30.24,30.25,161900.0
2005-04-05 10:55:00,30.25,30.35,30.25,30.33,262100.0,30.25,30.35,30.25,30.33,262100.0
2005-04-05 11:00:00,30.33,30.35,30.25,30.32,347900.0,30.33,30.35,30.25,30.32,347900.0
2005-04-05 11:05:00,30.32,30.37,30.3,30.33,87500.0,30.32,30.37,30.3,30.33,87500.0
2005-04-05 11:10:00,30.33,30.36,30.3,30.34,137600.0,30.33,30.36,30.3,30.34,137600.0
2005-04-05 11:15:00,30.34,30.35,30.32,30.32,148900.0,30.34,30.35,30.32,30.32,148900.0
2005-04-05 11:20:00,30.33,30.4,30.31,30.36,135700.0,30.33,30.4,30.31,30.36,135700.0
2005-04-05 11:25:00,30.36,30.37,30.32,30.35,70700.0,30.36,30.37,30.32,30.35,70700.0
2005-04-05 11:30:00,30.33,30.5,30.32,30.42,176700.0,30.33,30.5,30.32,30.42,176700.0
2005-04-05 11:35:00,30.42,30.56,30.42,30.56,191600.0,30.42,30.56,30.42,30.56,191600.0
2005-04-05 11:40:00,30.55,30.56,30.45,30.48,131200.0,30.55,30.56,30.45,30.48,131200.0
2005-04-05 11:45:00,30.47,30.48,30.38,30.4,33500.0,30.47,30.48,30.38,30.4,33500.0
2005-04-05 11:50:00,30.41,30.45,30.4,30.43,49800.0,30.41,30.45,30.4,30.43,49800.0
2005-04-05 11:55:00,30.43,30.45,30.38,30.44,55200.0,30.43,30.45,30.38,30.44,55200.0
2005-04-05 12:00:00,30.44,30.45,30.4,30.41,32000.0,30.44,30.45,30.4,30.41,32000.0
2005-04-05 12:05:00,30.4,30.5,30.38,30.5,51500.0,30.4,30.5,30.38,30.5,51500.0
2005-04-05 12:10:00,30.5,30.56,30.47,30.54,77700.0,30.5,30.56,30.47,30.54,77700.0
2005-04-05 12:15:00,30.53,30.53,30.48,30.5,51900.0,30.53,30.53,30.48,30.5,51900.0
2005-04-05 12:20:00,30.51,30.6,30.5,30.56,77500.0,30.51,30.6,30.5,30.56,77500.0
2005-04-05 12:25:00,30.55,30.6,30.52,30.54,46200.0,30.55,30.6,30.52,30.54,46200.0
2005-04-05 12:30:00,30.54,30.55,30.51,30.53,69200.0,30.54,30.55,30.51,30.53,69200.0
2005-04-05 12:35:00,30.53,30.53,30.45,30.46,50300.0,30.53,30.53,30.45,30.46,50300.0
2005-04-05 12:40:00,30.46,30.48,30.43,30.43,52600.0,30.46,30.48,30.43,30.43,52600.0
2005-04-05 12:45:00,30.45,30.46,30.41,30.43,37100.0,30.45,30.46,30.41,30.43,37100.0
2005-04-05 12:50:00,30.42,30.45,30.31,30.44,58600.0,30.42,30.45,30.31,30.44,58600.0
2005-04-05 12:55:00,30.45,30.51,30.41,30.41,49800.0,30.45,30.51,30.41,30.41,49800.0
2005-04-05 13:00:00,30.41,30.45,30.4,30.41,128200.0,30.41,30.45,30.4,30.41,128200.0
2005-04-05 13:05:00,30.41,30.45,30.38,30.44,34300.0,30.41,30.45,30.38,30.44,34300.0
2005-04-05 13:10:00,30.43,30.48,30.4,30.43,20500.0,30.43,30.48,30.4,30.43,20500.0
2005-04-05 13:15:00,30.44,30.46,30.44,30.45,12000.0,30.44,30.46,30.44,30.45,12000.0
2005-04-05 13:20:00,30.46,30.46,30.44,30.44,27900.0,30.46,30.46,30.44,30.44,27900.0
2005-04-05 13:25:00,30.44,30.45,30.39,30.4,38500.0,30.44,30.45,30.39,30.4,38500.0
2005-04-05 13:30:00,30.4,30.45,30.4,30.45,43700.0,30.4,30.45,30.4,30.45,43700.0
2005-04-05 13:35:00,30.43,30.45,30.41,30.45,67400.0,30.43,30.45,30.41,30.45,67400.0
2005-04-05 13:40:00,30.45,30.46,30.43,30.45,40600.0,30.45,30.46,30.43,30.45,40600.0
2005-04-05 13:45:00,30.46,30.53,30.45,30.53,79800.0,30.46,30.53,30.45,30.53,79800.0
2005-04-05 13:50:00,30.55,30.58,30.52,30.53,120200.0,30.55,30.58,30.52,30.53,120200.0
2005-04-05 13:55:00,30.51,30.59,30.51,30.56,39600.0,30.51,30.59,30.51,30.56,39600.0
2005-04-05 14:00:00,30.55,30.66,30.55,30.6,112100.0,30.55,30.66,30.55,30.6,112100.0
2005-04-05 14:05:00,30.6,30.64,30.55,30.57,72100.0,30.6,30.64,30.55,30.57,72100.0
2005-04-05 14:10:00,30.58,30.59,30.56,30.56,39600.0,30.58,30.59,30.56,30.56,39600.0
2005-04-05 14:15:00,30.56,30.56,30.4,30.55,120200.0,30.56,30.56,30.4,30.55,120200.0
2005-04-05 14:20:00,30.56,30.6,30.51,30.51,47500.0,30.56,30.6,30.51,30.51,47500.0
2005-04-05 14:25:00,30.5,30.54,30.49,30.5,64800.0,30.5,30.54,30.49,30.5,64800.0
2005-04-05 14:30:00,30.48,30.54,30.48,30.5,52100.0,30.48,30.54,30.48,30.5,52100.0
2005-04-05 14:35:00,30.5,30.54,30.49,30.51,28800.0,30.5,30.54,30.49,30.51,28800.0
2005-04-05 14:40:00,30.51,30.53,30.46,30.46,75600.0,30.51,30.53,30.46,30.46,75600.0
2005-04-05 14:45:00,30.47,30.52,30.45,30.52,82300.0,30.47,30.52,30.45,30.52,82300.0
2005-04-05 14:50:00,30.53,30.59,30.5,30.51,54700.0,30.53,30.59,30.5,30.51,54700.0
2005-04-05 14:55:00,30.5,30.54,30.49,30.53,31100.0,30.5,30.54,30.49,30.53,31100.0
2005-04-05 15:00:00,30.53,30.59,30.52,30.56,90900.0,30.53,30.59,30.52,30.56,90900.0
2005-04-05 15:05:00,30.56,30.61,30.54,30.6,64300.0,30.56,30.61,30.54,30.6,64300.0
2005-04-05 15:10:00,30.6,30.62,30.59,30.59,51800.0,30.6,30.62,30.59,30.59,51800.0
2005-04-05 15:15:00,30.58,30.63,30.58,30.62,77600.0,30.58,30.63,30.58,30.62,77600.0
2005-04-05 15:20:00,30.62,30.66,30.62,30.66,87600.0,30.62,30.66,30.62,30.66,87600.0
2005-04-05 15:25:00,30.66,30.7,30.61,30.65,78700.0,30.66,30.7,30.61,30.65,78700.0
2005-04-05 15:30:00,30.67,30.7,30.59,30.62,124000.0,30.67,30.7,30.59,30.62,124000.0
2005-04-05 15:35:00,30.63,30.7,30.56,30.59,136900.0,30.63,30.7,30.56,30.59,136900.0
2005-04-05 15:40:00,30.6,30.68,30.58,30.68,217600.0,30.6,30.68,30.58,30.68,217600.0
2005-04-05 15:45:00,30.7,30.71,30.66,30.68,144700.0,30.7,30.71,30.66,30.68,144700.0
2005-04-05 15:50:00,30.66,30.75,30.63,30.74,199100.0,30.66,30.75,30.63,30.74,199100.0
2005-04-05 15:55:00,30.74,30.76,30.69,30.73,280600.0,30.74,30.76,30.69,30.73,280600.0
2005-04-06 09:30:00,30.89,30.89,30.64,30.67,257200.0,30.89,30.89,30.64,30.67,257200.0
2005-04-06 09:35:00,30.68,30.77,30.65,30.7,84300.0,30.68,30.77,30.65,30.7,84300.0
2005-04-06 09:40:00,30.71,30.75,30.7,30.71,66800.0,30.71,30.75,30.7,30.71,66800.0
2005-04-06 09:45:00,30.7,30.88,30.7,30.79,132700.0,30.7,30.88,30.7,30.79,132700.0
2005-04-06 09:50:00,30.8,30.8,30.75,30.77,83200.0,30.8,30.8,30.75,30.77,83200.0
2005-04-06 09:55:00,30.77,30.82,30.76,30.76,84000.0,30.77,30.82,30.76,30.76,84000.0
2005-04-06 10:00:00,30.77,30.83,30.74,30.81,178800.0,30.77,30.83,30.74,30.81,178800.0
2005-04-06 10:05:00,30.8,30.82,30.72,30.73,125700.0,30.8,30.82,30.72,30.73,125700.0
2005-04-06 10:10:00,30.72,30.77,30.72,30.75,101200.0,30.72,30.77,30.72,30.75,101200.0
2005-04-06 10:15:00,30.74,30.79,30.74,30.76,60000.0,30.74,30.79,30.74,30.76,60000.0
2005-04-06 10:20:00,30.77,30.81,30.74,30.76,49700.0,30.77,30.81,30.74,30.76,49700.0
2005-04-06 10:25:00,30.76,30.78,30.74,30.75,78100.0,30.76,30.78,30.74,30.75,78100.0
2005-04-06 10:30:00,30.74,30.78,30.74,30.78,62700.0,30.74,30.78,30.74,30.78,62700.0
2005-04-06 10:35:00,30.77,30.78,30.73,30.74,60400.0,30.77,30.78,30.73,30.74,60400.0
2005-04-06 10:40:00,30.75,30.75,30.69,30.7,59300.0,30.75,30.75,30.69,30.7,59300.0
2005-04-06 10:45:00,30.75,30.78,30.71,30.76,67100.0,30.75,30.78,30.71,30.76,67100.0
2005-04-06 10:50:00,30.76,30.8,30.75,30.77,82400.0,30.76,30.8,30.75,30.77,82400.0
2005-04-06 10:55:00,30.78,30.8,30.76,30.76,142000.0,30.78,30.8,30.76,30.76,142000.0
2005-04-06 11:00:00,30.76,30.77,30.72,30.74,58400.0,30.76,30.77,30.72,30.74,58400.0
2005-04-06 11:05:00,30.75,30.75,30.71,30.74,60000.0,30.75,30.75,30.71,30.74,60000.0
2005-04-06 11:10:00,30.73,30.75,30.69,30.71,66800.0,30.73,30.75,30.69,30.71,66800.0
2005-04-06 11:15:00,30.71,30.75,30.7,30.71,168200.0,30.71,30.75,30.7,30.71,168200.0
2005-04-06 11:20:00,30.71,30.72,30.64,30.64,36700.0,30.71,30.72,30.64,30.64,36700.0
2005-04-06 11:25:00,30.66,30.73,30.66,30.72,51500.0,30.66,30.73,30.66,30.72,51500.0
2005-04-06 11:30:00,30.72,30.73,30.67,30.69,76100.0,30.72,30.73,30.67,30.69,76100.0
2005-04-06 11:35:00,30.7,30.7,30.66,30.68,44900.0,30.7,30.7,30.66,30.68,44900.0
2005-04-06 11:40:00,30.67,30.68,30.61,30.61,48600.0,30.67,30.68,30.61,30.61,48600.0
2005-04-06 11:45:00,30.6,30.66,30.59,30.65,49800.0,30.6,30.66,30.59,30.65,49800.0
2005-04-06 11:50:00,30.64,30.64,30.6,30.62,18700.0,30.64,30.64,30.6,30.62,18700.0
2005-04-06 11:55:00,30.61,30.64,30.6,30.62,32000.0,30.61,30.64,30.6,30.62,32000.0
2005-04-06 12:00:00,30.63,30.63,30.56,30.61,84200.0,30.63,30.63,30.56,30.61,84200.0
2005-04-06 12:05:00,30.61,30.62,30.57,30.62,96100.0,30.61,30.62,30.57,30.62,96100.0
2005-04-06 12:10:00,30.62,30.65,30.62,30.63,23700.0,30.62,30.65,30.62,30.63,23700.0
2005-04-06 12:15:00,30.61,30.62,30.58,30.58,54000.0,30.61,30.62,30.58,30.58,54000.0
2005-04-06 12:20:00,30.58,30.64,30.57,30.63,25200.0,30.58,30.64,30.57,30.63,25200.0
2005-04-06 12:25:00,30.64,30.69,30.63,30.66,36300.0,30.64,30.69,30.63,30.66,36300.0
2005-04-06 12:30:00,30.66,30.67,30.64,30.66,36900.0,30.66,30.67,30.64,30.66,36900.0
2005-04-06 12:35:00,30.67,30.72,30.62,30.71,25300.0,30.67,30.72,30.62,30.71,25300.0
2005-04-06 12:40:00,30.7,30.72,30.66,30.66,20600.0,30.7,30.72,30.66,30.66,20600.0
2005-04-06 12:45:00,30.66,30.69,30.65,30.67,19700.0,30.66,30.69,30.65,30.67,19700.0
2005-04-06 12:50:00,30.68,30.69,30.66,30.67,29500.0,30.68,30.69,30.66,30.67,29500.0
2005-04-06 12:55:00,30.67,30.69,30.65,30.67,23000.0,30.67,30.69,30.65,30.67,23000.0
2005-04-06 13:00:00,30.67,30.71,30.66,30.71,38800.0,30.67,30.71,30.66,30.71,38800.0
2005-04-06 13:05:00,30.71,30.78,30.71,30.74,41000.0,30.71,30.78,30.71,30.74,41000.0
2005-04-06 13:10:00,30.74,30.75,30.72,30.73,14600.0,30.74,30.75,30.72,30.73,14600.0
2005-04-06 13:15:00,30.73,30.74,30.67,30.72,25700.0,30.73,30.74,30.67,30.72,25700.0
2005-04-06 13:20:00,30.71,30.74,30.71,30.73,23100.0,30.71,30.74,30.71,30.73,23100.0
2005-04-06 13:25:00,30.71,30.73,30.68,30.73,25000.0,30.71,30.73,30.68,30.73,25000.0
2005-04-06 13:30:00,30.73,30.73,30.7,30.72,12300.0,30.73,30.73,30.7,30.72,12300.0
2005-04-06 13:35:00,30.71,30.72,30.7,30.7,30700.0,30.71,30.72,30.7,30.7,30700.0
2005-04-06 13:40:00,30.71,30.75,30.7,30.73,27800.0,30.71,30.75,30.7,30.73,27800.0
2005-04-06 13:45:00,30.74,30.74,30.69,30.69,27600.0,30.74,30.74,30.69,30.69,27600.0
2005-04-06 13:50:00,30.68,30.68,30.61,30.66,35300.0,30.68,30.68,30.61,30.66,35300.0
2005-04-06 13:55:00,30.65,30.71,30.6,30.71,36900.0,30.65,30.71,30.6,30.71,36900.0
2005-04-06 14:00:00,30.68,30.69,30.61,30.66,27600.0,30.68,30.69,30.61,30.66,27600.0
2005-04-06 14:05:00,30.68,30.72,30.65,30.66,32400.0,30.68,30.72,30.65,30.66,32400.0
2005-04-06 14:10:00,30.66,30.68,30.61,30.66,46900.0,30.66,30.68,30.61,30.66,46900.0
2005-04-06 14:15:00,30.68,30.71,30.68,30.69,41900.0,30.68,30.71,30.68,30.69,41900.0
2005-04-06 14:20:00,30.69,30.72,30.67,30.71,21300.0,30.69,30.72,30.67,30.71,21300.0
2005-04-06 14:25:00,30.71,30.76,30.7,30.74,32400.0,30.71,30.76,30.7,30.74,32400.0
2005-04-06 14:30:00,30.73,30.73,30.68,30.71,27700.0,30.73,30.73,30.68,30.71,27700.0
2005-04-06 14:35:00,30.71,30.71,30.64,30.64,35500.0,30.71,30.71,30.64,30.64,35500.0
2005-04-06 14:40:00,30.65,30.71,30.65,30.68,42800.0,30.65,30.71,30.65,30.68,42800.0
2005-04-06 14:45:00,30.68,30.7,30.65,30.69,38600.0,30.68,30.7,30.65,30.69,38600.0
2005-04-06 14:50:00,30.69,30.72,30.69,30.72,39000.0,30.69,30.72,30.69,30.72,39000.0
2005-04-06 14:55:00,30.73,30.74,30.69,30.69,27600.0,30.73,30.74,30.69,30.69,27600.0
2005-04-06 15:00:00,30.69,30.73,30.68,30.7,46600.0,30.69,30.73,30.68,30.7,46600.0
2005-04-06 15:05:00,30.7,30.71,30.66,30.71,34200.0,30.7,30.71,30.66,30.71,34200.0
2005-04-06 15:10:00,30.7,30.7,30.65,30.68,38100.0,30.7,30.7,30.65,30.68,38100.0
2005-04-06 15:15:00,30.7,30.71,30.64,30.65,43300.0,30.7,30.71,30.64,30.65,43300.0
2005-04-06 15:20:00,30.66,30.67,30.6,30.63,71200.0,30.66,30.67,30.6,30.63,71200.0
2005-04-06 15:25:00,30.63,30.66,30.59,30.64,70100.0,30.63,30.66,30.59,30.64,70100.0
2005-04-06 15:30:00,30.64,30.64,30.53,30.57,60700.0,30.64,30.64,30.53,30.57,60700.0
2005-04-06 15:35:00,30.57,30.59,30.56,30.57,63800.0,30.57,30.59,30.56,30.57,63800.0
2005-04-06 15:40:00,30.57,30.62,30.57,30.61,62900.0,30.57,30.62,30.57,30.61,62900.0
2005-04-06 15:45:00,30.61,30.64,30.57,30.59,54700.0,30.61,30.64,30.57,30.59,54700.0
2005-04-06 15:50:00,30.58,30.62,30.58,30.6,44700.0,30.58,30.62,30.58,30.6,44700.0
2005-04-06 15:55:00,30.61,30.63,30.58,30.61,68300.0,30.61,30.63,30.58,30.61,68300.0
2005-04-07 09:30:00,30.55,30.6,30.35,30.53,68200.0,30.55,30.6,30.35,30.53,68200.0
2005-04-07 09:35:00,30.54,30.7,30.54,30.6,31700.0,30.54,30.7,30.54,30.6,31700.0
2005-04-07 09:40:00,30.61,30.85,30.57,30.7,42900.0,30.61,30.85,30.57,30.7,42900.0
2005-04-07 09:45:00,30.69,30.71,30.53,30.53,29600.0,30.69,30.71,30.53,30.53,29600.0
2005-04-07 09:50:00,30.55,30.6,30.44,30.5,44800.0,30.55,30.6,30.44,30.5,44800.0
2005-04-07 09:55:00,30.52,30.54,30.49,30.5,38500.0,30.52,30.54,30.49,30.5,38500.0
2005-04-07 10:00:00,30.5,30.53,30.37,30.48,45200.0,30.5,30.53,30.37,30.48,45200.0
2005-04-07 10:05:00,30.47,30.48,30.35,30.37,81400.0,30.47,30.48,30.35,30.37,81400.0
2005-04-07 10:10:00,30.36,30.41,30.32,30.39,8100.0,30.36,30.41,30.32,30.39,8100.0
2005-04-07 10:15:00,30.41,30.43,30.38,30.39,35300.0,30.41,30.43,30.38,30.39,35300.0
2005-04-07 10:20:00,30.38,30.41,30.33,30.34,36400.0,30.38,30.41,30.33,30.34,36400.0
2005-04-07 10:25:00,30.34,30.4,30.31,30.35,26500.0,30.34,30.4,30.31,30.35,26500.0
2005-04-07 10:30:00,30.35,30.39,30.34,30.35,22600.0,30.35,30.39,30.34,30.35,22600.0
2005-04-07 10:35:00,30.36,30.39,30.32,30.39,84100.0,30.36,30.39,30.32,30.39,84100.0
2005-04-07 10:40:00,30.39,30.43,30.37,30.39,84900.0,30.39,30.43,30.37,30.39,84900.0
2005-04-07 10:45:00,30.39,30.46,30.35,30.39,105500.0,30.39,30.46,30.35,30.39,105500.0
2005-04-07 10:50:00,30.38,30.44,30.35,30.42,37000.0,30.38,30.44,30.35,30.42,37000.0
2005-04-07 10:55:00,30.43,30.44,30.41,30.43,18200.0,30.43,30.44,30.41,30.43,18200.0
2005-04-07 11:00:00,30.44,30.5,30.43,30.5,37800.0,30.44,30.5,30.43,30.5,37800.0
2005-04-07 11:05:00,30.5,30.5,30.44,30.47,17100.0,30.5,30.5,30.44,30.47,17100.0
2005-04-07 11:10:00,30.47,30.47,30.45,30.45,7400.0,30.47,30.47,30.45,30.45,7400.0
2005-04-07 11:15:00,30.45,30.46,30.43,30.45,13600.0,30.45,30.46,30.43,30.45,13600.0
2005-04-07 11:20:00,30.45,30.45,30.42,30.45,13000.0,30.45,30.45,30.42,30.45,13000.0
2005-04-07 11:25:00,30.47,30.47,30.45,30.45,23700.0,30.47,30.47,30.45,30.45,23700.0
2005-04-07 11:30:00,30.45,30.49,30.45,30.48,24800.0,30.45,30.49,30.45,30.48,24800.0
2005-04-07 11:35:00,30.47,30.49,30.46,30.49,15700.0,30.47,30.49,30.46,30.49,15700.0
2005-04-07 11:40:00,30.49,30.49,30.42,30.44,18100.0,30.49,30.49,30.42,30.44,18100.0
2005-04-07 11:45:00,30.43,30.44,30.39,30.4,13300.0,30.43,30.44,30.39,30.4,13300.0
2005-04-07 11:50:00,30.4,30.43,30.39,30.39,11300.0,30.4,30.43,30.39,30.39,11300.0
2005-04-07 11:55:00,30.39,30.43,30.38,30.43,21600.0,30.39,30.43,30.38,30.43,21600.0
2005-04-07 12:00:00,30.41,30.42,30.36,30.36,27400.0,30.41,30.42,30.36,30.36,27400.0
2005-04-07 12:05:00,30.37,30.41,30.34,30.41,23500.0,30.37,30.41,30.34,30.41,23500.0
2005-04-07 12:10:00,30.41,30.41,30.35,30.35,15900.0,30.41,30.41,30.35,30.35,15900.0
2005-04-07 12:15:00,30.36,30.36,30.29,30.31,46300.0,30.36,30.36,30.29,30.31,46300.0
2005-04-07 12:20:00,30.3,30.33,30.26,30.3,37500.0,30.3,30.33,30.26,30.3,37500.0
2005-04-07 12:25:00,30.29,30.35,30.29,30.34,22700.0,30.29,30.35,30.29,30.34,22700.0
2005-04-07 12:30:00,30.33,30.4,30.33,30.34,32200.0,30.33,30.4,30.33,30.34,32200.0
2005-04-07 12:35:00,30.35,30.49,30.34,30.44,34400.0,30.35,30.49,30.34,30.44,34400.0
2005-04-07 12:40:00,30.47,30.5,30.45,30.48,24200.0,30.47,30.5,30.45,30.48,24200.0
2005-04-07 12:45:00,30.48,30.49,30.43,30.45,17000.0,30.48,30.49,30.43,30.45,17000.0
2005-04-07 12:50:00,30.45,30.47,30.42,30.45,15600.0,30.45,30.47,30.42,30.45,15600.0
2005-04-07 12:55:00,30.46,30.48,30.45,30.45,4600.0,30.46,30.48,30.45,30.45,4600.0
2005-04-07 13:00:00,30.43,30.44,30.41,30.42,6300.0,30.43,30.44,30.41,30.42,6300.0
2005-04-07 13:05:00,30.41,30.42,30.35,30.4,24900.0,30.41,30.42,30.35,30.4,24900.0
2005-04-07 13:10:00,30.39,30.43,30.38,30.39,15400.0,30.39,30.43,30.38,30.39,15400.0
2005-04-07 13:15:00,30.39,30.42,30.38,30.41,40300.0,30.39,30.42,30.38,30.41,40300.0
2005-04-07 13:20:00,30.42,30.44,30.4,30.42,24000.0,30.42,30.44,30.4,30.42,24000.0
2005-04-07 13:25:00,30.4,30.42,30.4,30.41,12900.0,30.4,30.42,30.4,30.41,12900.0
2005-04-07 13:30:00,30.41,30.42,30.37,30.38,18000.0,30.41,30.42,30.37,30.38,18000.0
2005-04-07 13:35:00,30.38,30.4,30.35,30.36,20800.0,30.38,30.4,30.35,30.36,20800.0
2005-04-07 13:40:00,30.36,30.38,30.27,30.31,50800.0,30.36,30.38,30.27,30.31,50800.0
2005-04-07 13:45:00,30.31,30.36,30.31,30.35,24600.0,30.31,30.36,30.31,30.35,24600.0
2005-04-07 13:50:00,30.33,30.38,30.33,30.38,19700.0,30.33,30.38,30.33,30.38,19700.0
2005-04-07 13:55:00,30.38,30.39,30.35,30.39,15100.0,30.38,30.39,30.35,30.39,15100.0
2005-04-07 14:00:00,30.4,30.41,30.37,30.37,27900.0,30.4,30.41,30.37,30.37,27900.0
2005-04-07 14:05:00,30.38,30.44,30.38,30.44,22100.0,30.38,30.44,30.38,30.44,22100.0
2005-04-07 14:10:00,30.43,30.44,30.38,30.41,22900.0,30.43,30.44,30.38,30.41,22900.0
2005-04-07 14:15:00,30.41,30.47,30.41,30.47,17100.0,30.41,30.47,30.41,30.47,17100.0
2005-04-07 14:20:00,30.47,30.48,30.42,30.46,21100.0,30.47,30.48,30.42,30.46,21100.0
2005-04-07 14:25:00,30.47,30.49,30.47,30.49,24600.0,30.47,30.49,30.47,30.49,24600.0
2005-04-07 14:30:00,30.48,30.49,30.48,30.49,13300.0,30.48,30.49,30.48,30.49,13300.0
2005-04-07 14:35:00,30.49,30.5,30.47,30.48,31700.0,30.49,30.5,30.47,30.48,31700.0
2005-04-07 14:40:00,30.48,30.49,30.47,30.49,14300.0,30.48,30.49,30.47,30.49,14300.0
2005-04-07 14:45:00,30.49,30.49,30.48,30.49,20500.0,30.49,30.49,30.48,30.49,20500.0
2005-04-07 14:50:00,30.48,30.5,30.48,30.48,26400.0,30.48,30.5,30.48,30.48,26400.0
2005-04-07 14:55:00,30.47,30.49,30.45,30.49,35800.0,30.47,30.49,30.45,30.49,35800.0
2005-04-07 15:00:00,30.49,30.5,30.47,30.49,39900.0,30.49,30.5,30.47,30.49,39900.0
2005-04-07 15:05:00,30.49,30.5,30.49,30.5,21600.0,30.49,30.5,30.49,30.5,21600.0
2005-04-07 15:10:00,30.49,30.5,30.47,30.5,42400.0,30.49,30.5,30.47,30.5,42400.0
2005-04-07 15:15:00,30.5,30.5,30.49,30.49,23800.0,30.5,30.5,30.49,30.49,23800.0
2005-04-07 15:20:00,30.5,30.5,30.48,30.5,36600.0,30.5,30.5,30.48,30.5,36600.0
2005-04-07 15:25:00,30.49,30.5,30.49,30.49,49800.0,30.49,30.5,30.49,30.49,49800.0
2005-04-07 15:30:00,30.49,30.5,30.48,30.49,49100.0,30.49,30.5,30.48,30.49,49100.0
2005-04-07 15:35:00,30.5,30.5,30.49,30.5,36000.0,30.5,30.5,30.49,30.5,36000.0
2005-04-07 15:40:00,30.5,30.5,30.46,30.47,51900.0,30.5,30.5,30.46,30.47,51900.0
2005-04-07 15:45:00,30.48,30.5,30.47,30.48,42300.0,30.48,30.5,30.47,30.48,42300.0
2005-04-07 15:50:00,30.49,30.5,30.48,30.49,94500.0,30.49,30.5,30.48,30.49,94500.0
2005-04-07 15:55:00,30.5,30.6,30.49,30.58,106300.0,30.5,30.6,30.49,30.58,106300.0
2005-04-08 09:30:00,30.65,30.81,30.65,30.78,75600.0,30.65,30.81,30.65,30.78,75600.0
2005-04-08 09:35:00,30.78,30.78,30.66,30.71,18400.0,30.78,30.78,30.66,30.71,18400.0
2005-04-08 09:40:00,30.69,30.74,30.67,30.74,30900.0,30.69,30.74,30.67,30.74,30900.0
2005-04-08 09:45:00,30.73,30.76,30.7,30.73,18400.0,30.73,30.76,30.7,30.73,18400.0
2005-04-08 09:50:00,30.72,30.75,30.68,30.72,18600.0,30.72,30.75,30.68,30.72,18600.0
2005-04-08 09:55:00,30.72,30.76,30.67,30.73,27500.0,30.72,30.76,30.67,30.73,27500.0
2005-04-08 10:00:00,30.74,30.76,30.68,30.69,19900.0,30.74,30.76,30.68,30.69,19900.0
2005-04-08 10:05:00,30.69,30.75,30.67,30.73,55800.0,30.69,30.75,30.67,30.73,55800.0
2005-04-08 10:10:00,30.73,30.74,30.68,30.68,26700.0,30.73,30.74,30.68,30.68,26700.0
2005-04-08 10:15:00,30.67,30.7,30.64,30.68,61500.0,30.67,30.7,30.64,30.68,61500.0
2005-04-08 10:20:00,30.68,30.71,30.65,30.66,33700.0,30.68,30.71,30.65,30.66,33700.0
2005-04-08 10:25:00,30.69,30.72,30.67,30.7,39300.0,30.69,30.72,30.67,30.7,39300.0
2005-04-08 10:30:00,30.7,30.7,30.66,30.67,14100.0,30.7,30.7,30.66,30.67,14100.0
2005-04-08 10:35:00,30.67,30.69,30.65,30.65,19100.0,30.67,30.69,30.65,30.65,19100.0
2005-04-08 10:40:00,30.64,30.68,30.64,30.64,26300.0,30.64,30.68,30.64,30.64,26300.0
2005-04-08 10:45:00,30.67,30.72,30.67,30.72,22800.0,30.67,30.72,30.67,30.72,22800.0
2005-04-08 10:50:00,30.72,30.77,30.72,30.73,58300.0,30.72,30.77,30.72,30.73,58300.0
2005-04-08 10:55:00,30.73,30.81,30.7,30.76,102800.0,30.73,30.81,30.7,30.76,102800.0
2005-04-08 11:00:00,30.76,30.78,30.73,30.74,25000.0,30.76,30.78,30.73,30.74,25000.0
2005-04-08 11:05:00,30.74,30.75,30.73,30.74,35200.0,30.74,30.75,30.73,30.74,35200.0
2005-04-08 11:10:00,30.75,30.83,30.73,30.82,102500.0,30.75,30.83,30.73,30.82,102500.0
2005-04-08 11:15:00,30.8,30.83,30.79,30.8,33500.0,30.8,30.83,30.79,30.8,33500.0
2005-04-08 11:20:00,30.81,30.82,30.8,30.82,30200.0,30.81,30.82,30.8,30.82,30200.0
2005-04-08 11:25:00,30.83,30.84,30.8,30.81,15900.0,30.83,30.84,30.8,30.81,15900.0
2005-04-08 11:30:00,30.81,30.93,30.81,30.92,65700.0,30.81,30.93,30.81,30.92,65700.0
2005-04-08 11:35:00,30.91,30.93,30.87,30.88,19100.0,30.91,30.93,30.87,30.88,19100.0
2005-04-08 11:40:00,30.87,30.89,30.86,30.87,48700.0,30.87,30.89,30.86,30.87,48700.0
2005-04-08 11:45:00,30.86,30.92,30.85,30.85,60000.0,30.86,30.92,30.85,30.85,60000.0
2005-04-08 11:50:00,30.86,30.87,30.85,30.86,46900.0,30.86,30.87,30.85,30.86,46900.0
2005-04-08 11:55:00,30.86,30.86,30.74,30.77,49100.0,30.86,30.86,30.74,30.77,49100.0
2005-04-08 12:00:00,30.79,30.81,30.74,30.75,24100.0,30.79,30.81,30.74,30.75,24100.0
2005-04-08 12:05:00,30.75,30.75,30.68,30.69,23500.0,30.75,30.75,30.68,30.69,23500.0
2005-04-08 12:10:00,30.69,30.7,30.67,30.69,16700.0,30.69,30.7,30.67,30.69,16700.0
2005-04-08 12:15:00,30.67,30.68,30.6,30.63,46500.0,30.67,30.68,30.6,30.63,46500.0
2005-04-08 12:20:00,30.61,30.66,30.61,30.64,28400.0,30.61,30.66,30.61,30.64,28400.0
2005-04-08 12:25:00,30.64,30.71,30.64,30.68,71300.0,30.64,30.71,30.64,30.68,71300.0
2005-04-08 12:30:00,30.68,30.68,30.62,30.63,27300.0,30.68,30.68,30.62,30.63,27300.0
2005-04-08 12:35:00,30.62,30.68,30.62,30.68,11600.0,30.62,30.68,30.62,30.68,11600.0
2005-04-08 12:40:00,30.67,30.67,30.66,30.66,5800.0,30.67,30.67,30.66,30.66,5800.0
2005-04-08 12:45:00,30.66,30.67,30.61,30.61,11600.0,30.66,30.67,30.61,30.61,11600.0
2005-04-08 12:50:00,30.61,30.63,30.61,30.62,9200.0,30.61,30.63,30.61,30.62,9200.0
2005-04-08 12:55:00,30.64,30.64,30.58,30.58,13900.0,30.64,30.64,30.58,30.58,13900.0
2005-04-08 13:00:00,30.6,30.65,30.58,30.62,22000.0,30.6,30.65,30.58,30.62,22000.0
2005-04-08 13:05:00,30.62,30.69,30.62,30.66,9900.0,30.62,30.69,30.62,30.66,9900.0
2005-04-08 13:10:00,30.66,30.7,30.63,30.69,8500.0,30.66,30.7,30.63,30.69,8500.0
2005-04-08 13:15:00,30.68,30.68,30.61,30.63,13600.0,30.68,30.68,30.61,30.63,13600.0
2005-04-08 13:20:00,30.63,30.7,30.63,30.7,19400.0,30.63,30.7,30.63,30.7,19400.0
2005-04-08 13:25:00,30.7,30.7,30.65,30.65,9900.0,30.7,30.7,30.65,30.65,9900.0
2005-04-08 13:30:00,30.64,30.67,30.64,30.65,4600.0,30.64,30.67,30.64,30.65,4600.0
2005-04-08 13:35:00,30.65,30.69,30.63,30.69,7400.0,30.65,30.69,30.63,30.69,7400.0
2005-04-08 13:40:00,30.68,30.68,30.65,30.66,7400.0,30.68,30.68,30.65,30.66,7400.0
2005-04-08 13:45:00,30.66,30.67,30.66,30.66,10300.0,30.66,30.67,30.66,30.66,10300.0
2005-04-08 13:50:00,30.66,30.66,30.63,30.63,10900.0,30.66,30.66,30.63,30.63,10900.0
2005-04-08 13:55:00,30.63,30.7,30.63,30.68,13000.0,30.63,30.7,30.63,30.68,13000.0
2005-04-08 14:00:00,30.67,30.68,30.6,30.63,19800.0,30.67,30.68,30.6,30.63,19800.0
2005-04-08 14:05:00,30.63,30.63,30.56,30.59,36900.0,30.63,30.63,30.56,30.59,36900.0
2005-04-08 14:10:00,30.59,30.65,30.59,30.65,16500.0,30.59,30.65,30.59,30.65,16500.0
2005-04-08 14:15:00,30.64,30.64,30.57,30.59,16400.0,30.64,30.64,30.57,30.59,16400.0
2005-04-08 14:20:00,30.59,30.62,30.56,30.59,23100.0,30.59,30.62,30.56,30.59,23100.0
2005-04-08 14:25:00,30.58,30.58,30.51,30.54,19400.0,30.58,30.58,30.51,30.54,19400.0
2005-04-08 14:30:00,30.55,30.56,30.53,30.53,8900.0,30.55,30.56,30.53,30.53,8900.0
2005-04-08 14:35:00,30.54,30.54,30.51,30.53,10000.0,30.54,30.54,30.51,30.53,10000.0
2005-04-08 14:40:00,30.53,30.53,30.49,30.49,19900.0,30.53,30.53,30.49,30.49,19900.0
2005-04-08 14:45:00,30.49,30.56,30.49,30.54,34300.0,30.49,30.56,30.49,30.54,34300.0
2005-04-08 14:50:00,30.53,30.55,30.53,30.54,26600.0,30.53,30.55,30.53,30.54,26600.0
2005-04-08 14:55:00,30.54,30.59,30.53,30.59,21000.0,30.54,30.59,30.53,30.59,21000.0
2005-04-08 15:00:00,30.57,30.6,30.56,30.6,47400.0,30.57,30.6,30.56,30.6,47400.0
2005-04-08 15:05:00,30.6,30.63,30.6,30.62,23400.0,30.6,30.63,30.6,30.62,23400.0
2005-04-08 15:10:00,30.62,30.69,30.62,30.65,65500.0,30.62,30.69,30.62,30.65,65500.0
2005-04-08 15:15:00,30.65,30.68,30.59,30.59,38200.0,30.65,30.68,30.59,30.59,38200.0
2005-04-08 15:20:00,30.59,30.6,30.57,30.58,27900.0,30.59,30.6,30.57,30.58,27900.0
2005-04-08 15:25:00,30.59,30.62,30.59,30.6,18100.0,30.59,30.62,30.59,30.6,18100.0
2005-04-08 15:30:00,30.59,30.64,30.58,30.6,33400.0,30.59,30.64,30.58,30.6,33400.0
2005-04-08 15:35:00,30.6,30.61,30.57,30.58,19800.0,30.6,30.61,30.57,30.58,19800.0
2005-04-08 15:40:00,30.58,30.61,30.54,30.58,37600.0,30.58,30.61,30.54,30.58,37600.0
2005-04-08 15:45:00,30.58,30.6,30.56,30.59,29500.0,30.58,30.6,30.56,30.59,29500.0
2005-04-08 15:50:00,30.59,30.61,30.56,30.59,45900.0,30.59,30.61,30.56,30.59,45900.0
2005-04-08 15:55:00,30.59,30.59,30.48,30.5,118000.0,30.59,30.59,30.48,30.5,118000.0
2005-04-11 09:30:00,30.51,30.75,30.51,30.7,75900.0,30.51,30.75,30.51,30.7,75900.0
2005-04-11 09:35:00,30.69,30.69,30.53,30.54,19200.0,30.69,30.69,30.53,30.54,19200.0
2005-04-11 09:40:00,30.57,30.6,30.54,30.55,23000.0,30.57,30.6,30.54,30.55,23000.0
2005-04-11 09:45:00,30.53,30.58,30.5,30.56,42600.0,30.53,30.58,30.5,30.56,42600.0
2005-04-11 09:50:00,30.56,30.56,30.42,30.5,42200.0,30.56,30.56,30.42,30.5,42200.0
2005-04-11 09:55:00,30.5,30.51,30.41,30.41,13000.0,30.5,30.51,30.41,30.41,13000.0
2005-04-11 10:00:00,30.42,30.58,30.42,30.49,22300.0,30.42,30.58,30.42,30.49,22300.0
2005-04-11 10:05:00,30.47,30.47,30.39,30.45,23400.0,30.47,30.47,30.39,30.45,23400.0
2005-04-11 10:10:00,30.45,30.48,30.41,30.43,33300.0,30.45,30.48,30.41,30.43,33300.0
2005-04-11 10:15:00,30.43,30.5,30.42,30.44,19500.0,30.43,30.5,30.42,30.44,19500.0
2005-04-11 10:20:00,30.44,30.44,30.33,30.35,61100.0,30.44,30.44,30.33,30.35,61100.0
2005-04-11 10:25:00,30.36,30.38,30.3,30.35,92600.0,30.36,30.38,30.3,30.35,92600.0
2005-04-11 10:30:00,30.35,30.45,30.3,30.45,22400.0,30.35,30.45,30.3,30.45,22400.0
2005-04-11 10:35:00,30.44,30.5,30.41,30.43,19600.0,30.44,30.5,30.41,30.43,19600.0
2005-04-11 10:40:00,30.41,30.42,30.4,30.4,9100.0,30.41,30.42,30.4,30.4,9100.0
2005-04-11 10:45:00,30.4,30.4,30.35,30.37,4800.0,30.4,30.4,30.35,30.37,4800.0
2005-04-11 10:50:00,30.38,30.43,30.31,30.41,35300.0,30.38,30.43,30.31,30.41,35300.0
2005-04-11 10:55:00,30.4,30.43,30.4,30.41,16100.0,30.4,30.43,30.4,30.41,16100.0
2005-04-11 11:00:00,30.4,30.43,30.4,30.41,20600.0,30.4,30.43,30.4,30.41,20600.0
2005-04-11 11:05:00,30.43,30.45,30.4,30.4,21400.0,30.43,30.45,30.4,30.4,21400.0
2005-04-11 11:10:00,30.4,30.43,30.39,30.39,22100.0,30.4,30.43,30.39,30.39,22100.0
2005-04-11 11:15:00,30.41,30.43,30.39,30.41,13700.0,30.41,30.43,30.39,30.41,13700.0
2005-04-11 11:20:00,30.4,30.44,30.4,30.41,17400.0,30.4,30.44,30.4,30.41,17400.0
2005-04-11 11:25:00,30.42,30.43,30.41,30.43,10900.0,30.42,30.43,30.41,30.43,10900.0
2005-04-11 11:30:00,30.43,30.48,30.4,30.48,27400.0,30.43,30.48,30.4,30.48,27400.0
2005-04-11 11:35:00,30.48,30.52,30.45,30.51,38300.0,30.48,30.52,30.45,30.51,38300.0
2005-04-11 11:40:00,30.51,30.52,30.47,30.52,33600.0,30.51,30.52,30.47,30.52,33600.0
2005-04-11 11:45:00,30.52,30.54,30.46,30.46,9600.0,30.52,30.54,30.46,30.46,9600.0
2005-04-11 11:50:00,30.46,30.49,30.46,30.49,7900.0,30.46,30.49,30.46,30.49,7900.0
2005-04-11 11:55:00,30.48,30.48,30.46,30.47,2400.0,30.48,30.48,30.46,30.47,2400.0
2005-04-11 12:00:00,30.47,30.52,30.46,30.48,15400.0,30.47,30.52,30.46,30.48,15400.0
2005-04-11 12:05:00,30.48,30.57,30.48,30.56,48800.0,30.48,30.57,30.48,30.56,48800.0
2005-04-11 12:10:00,30.56,30.58,30.52,30.58,37500.0,30.56,30.58,30.52,30.58,37500.0
2005-04-11 12:15:00,30.58,30.59,30.54,30.58,71300.0,30.58,30.59,30.54,30.58,71300.0
2005-04-11 12:20:00,30.58,30.6,30.57,30.59,24600.0,30.58,30.6,30.57,30.59,24600.0
2005-04-11 12:25:00,30.59,30.67,30.57,30.65,59600.0,30.59,30.67,30.57,30.65,59600.0
2005-04-11 12:30:00,30.65,30.67,30.58,30.6,29100.0,30.65,30.67,30.58,30.6,29100.0
2005-04-11 12:35:00,30.61,30.61,30.56,30.57,15200.0,30.61,30.61,30.56,30.57,15200.0
2005-04-11 12:40:00,30.57,30.6,30.56,30.56,36300.0,30.57,30.6,30.56,30.56,36300.0
2005-04-11 12:45:00,30.56,30.61,30.55,30.61,56500.0,30.56,30.61,30.55,30.61,56500.0
2005-04-11 12:50:00,30.57,30.59,30.54,30.54,12700.0,30.57,30.59,30.54,30.54,12700.0
2005-04-11 12:55:00,30.53,30.59,30.53,30.59,17700.0,30.53,30.59,30.53,30.59,17700.0
2005-04-11 13:00:00,30.59,30.63,30.59,30.62,17300.0,30.59,30.63,30.59,30.62,17300.0
2005-04-11 13:05:00,30.62,30.62,30.5,30.51,10800.0,30.62,30.62,30.5,30.51,10800.0
2005-04-11 13:10:00,30.53,30.59,30.52,30.53,23000.0,30.53,30.59,30.52,30.53,23000.0
2005-04-11 13:15:00,30.53,30.55,30.53,30.54,13400.0,30.53,30.55,30.53,30.54,13400.0
2005-04-11 13:20:00,30.54,30.55,30.52,30.54,26900.0,30.54,30.55,30.52,30.54,26900.0
2005-04-11 13:25:00,30.54,30.57,30.53,30.56,19700.0,30.54,30.57,30.53,30.56,19700.0
2005-04-11 13:30:00,30.56,30.61,30.56,30.6,25800.0,30.56,30.61,30.56,30.6,25800.0
2005-04-11 13:35:00,30.65,30.71,30.64,30.7,57400.0,30.65,30.71,30.64,30.7,57400.0
2005-04-11 13:40:00,30.75,30.75,30.68,30.71,99400.0,30.75,30.75,30.68,30.71,99400.0
2005-04-11 13:45:00,30.7,30.74,30.68,30.68,32800.0,30.7,30.74,30.68,30.68,32800.0
2005-04-11 13:50:00,30.69,30.75,30.69,30.73,58600.0,30.69,30.75,30.69,30.73,58600.0
2005-04-11 13:55:00,30.73,30.76,30.71,30.75,72900.0,30.73,30.76,30.71,30.75,72900.0
2005-04-11 14:00:00,30.75,30.75,30.68,30.69,127900.0,30.75,30.75,30.68,30.69,127900.0
2005-04-11 14:05:00,30.68,30.68,30.6,30.61,33500.0,30.68,30.68,30.6,30.61,33500.0
2005-04-11 14:10:00,30.61,30.61,30.54,30.55,33100.0,30.61,30.61,30.54,30.55,33100.0
2005-04-11 14:15:00,30.57,30.57,30.53,30.53,25400.0,30.57,30.57,30.53,30.53,25400.0
2005-04-11 14:20:00,30.54,30.57,30.53,30.53,15400.0,30.54,30.57,30.53,30.53,15400.0
2005-04-11 14:25:00,30.52,30.54,30.5,30.52,25900.0,30.52,30.54,30.5,30.52,25900.0
2005-04-11 14:30:00,30.51,30.56,30.51,30.52,19800.0,30.51,30.56,30.51,30.52,19800.0
2005-04-11 14:35:00,30.52,30.55,30.5,30.51,33700.0,30.52,30.55,30.5,30.51,33700.0
2005-04-11 14:40:00,30.52,30.52,30.5,30.51,19600.0,30.52,30.52,30.5,30.51,19600.0
2005-04-11 14:45:00,30.51,30.57,30.51,30.52,26700.0,30.51,30.57,30.51,30.52,26700.0
2005-04-11 14:50:00,30.52,30.53,30.5,30.51,21500.0,30.52,30.53,30.5,30.51,21500.0
2005-04-11 14:55:00,30.51,30.53,30.5,30.53,24500.0,30.51,30.53,30.5,30.53,24500.0
2005-04-11 15:00:00,30.52,30.53,30.5,30.51,36200.0,30.52,30.53,30.5,30.51,36200.0
2005-04-11 15:05:00,30.5,30.56,30.5,30.55,26500.0,30.5,30.56,30.5,30.55,26500.0
2005-04-11 15:10:00,30.55,30.55,30.5,30.51,39500.0,30.55,30.55,30.5,30.51,39500.0
2005-04-11 15:15:00,30.51,30.59,30.51,30.57,43300.0,30.51,30.59,30.51,30.57,43300.0
2005-04-11 15:20:00,30.57,30.59,30.55,30.55,29400.0,30.57,30.59,30.55,30.55,29400.0
2005-04-11 15:25:00,30.56,30.58,30.55,30.56,25900.0,30.56,30.58,30.55,30.56,25900.0
2005-04-11 15:30:00,30.56,30.56,30.49,30.49,46400.0,30.56,30.56,30.49,30.49,46400.0
2005-04-11 15:35:00,30.49,30.51,30.48,30.48,25400.0,30.49,30.51,30.48,30.48,25400.0
2005-04-11 15:40:00,30.49,30.51,30.47,30.51,30900.0,30.49,30.51,30.47,30.51,30900.0
2005-04-11 15:45:00,30.51,30.55,30.5,30.5,22300.0,30.51,30.55,30.5,30.5,22300.0
2005-04-11 15:50:00,30.51,30.55,30.49,30.5,56400.0,30.51,30.55,30.49,30.5,56400.0
2005-04-11 15:55:00,30.5,30.51,30.49,30.5,65400.0,30.5,30.51,30.49,30.5,65400.0
2005-04-12 09:30:00,30.32,30.47,30.32,30.35,66900.0,30.32,30.47,30.32,30.35,66900.0
2005-04-12 09:35:00,30.36,30.57,30.32,30.45,41200.0,30.36,30.57,30.32,30.45,41200.0
2005-04-12 09:40:00,30.45,30.46,30.4,30.45,36200.0,30.45,30.46,30.4,30.45,36200.0
2005-04-12 09:45:00,30.43,30.44,30.35,30.35,54500.0,30.43,30.44,30.35,30.35,54500.0
2005-04-12 09:50:00,30.34,30.35,30.26,30.31,47100.0,30.34,30.35,30.26,30.31,47100.0
2005-04-12 09:55:00,30.29,30.35,30.27,30.3,63200.0,30.29,30.35,30.27,30.3,63200.0
2005-04-12 10:00:00,30.3,30.3,30.22,30.29,68300.0,30.3,30.3,30.22,30.29,68300.0
2005-04-12 10:05:00,30.27,30.39,30.27,30.32,37700.0,30.27,30.39,30.27,30.32,37700.0
2005-04-12 10:10:00,30.34,30.34,30.31,30.32,34100.0,30.34,30.34,30.31,30.32,34100.0
2005-04-12 10:15:00,30.32,30.35,30.3,30.35,76200.0,30.32,30.35,30.3,30.35,76200.0
2005-04-12 10:20:00,30.34,30.34,30.32,30.33,130900.0,30.34,30.34,30.32,30.33,130900.0
2005-04-12 10:25:00,30.33,30.38,30.29,30.29,23900.0,30.33,30.38,30.29,30.29,23900.0
2005-04-12 10:30:00,30.3,30.3,30.26,30.28,11000.0,30.3,30.3,30.26,30.28,11000.0
2005-04-12 10:35:00,30.27,30.31,30.25,30.26,19000.0,30.27,30.31,30.25,30.26,19000.0
2005-04-12 10:40:00,30.26,30.29,30.25,30.27,36300.0,30.26,30.29,30.25,30.27,36300.0
2005-04-12 10:45:00,30.27,30.27,30.24,30.25,74200.0,30.27,30.27,30.24,30.25,74200.0
2005-04-12 10:50:00,30.25,30.25,30.21,30.23,62000.0,30.25,30.25,30.21,30.23,62000.0
2005-04-12 10:55:00,30.24,30.28,30.22,30.28,11900.0,30.24,30.28,30.22,30.28,11900.0
2005-04-12 11:00:00,30.28,30.3,30.28,30.3,75700.0,30.28,30.3,30.28,30.3,75700.0
2005-04-12 11:05:00,30.29,30.3,30.27,30.27,10300.0,30.29,30.3,30.27,30.27,10300.0
2005-04-12 11:10:00,30.27,30.27,30.22,30.26,25500.0,30.27,30.27,30.22,30.26,25500.0
2005-04-12 11:15:00,30.26,30.26,30.24,30.24,35000.0,30.26,30.26,30.24,30.24,35000.0
2005-04-12 11:20:00,30.25,30.27,30.25,30.25,28700.0,30.25,30.27,30.25,30.25,28700.0
2005-04-12 11:25:00,30.26,30.26,30.25,30.25,16600.0,30.26,30.26,30.25,30.25,16600.0
2005-04-12 11:30:00,30.25,30.27,30.25,30.26,9500.0,30.25,30.27,30.25,30.26,9500.0
2005-04-12 11:35:00,30.26,30.27,30.25,30.27,565500.0,30.26,30.27,30.25,30.27,565500.0
2005-04-12 11:40:00,30.27,30.28,30.24,30.24,11500.0,30.27,30.28,30.24,30.24,11500.0
2005-04-12 11:45:00,30.24,30.29,30.24,30.28,19700.0,30.24,30.29,30.24,30.28,19700.0
2005-04-12 11:50:00,30.29,30.29,30.27,30.28,6800.0,30.29,30.29,30.27,30.28,6800.0
2005-04-12 11:55:00,30.28,30.29,30.26,30.27,10100.0,30.28,30.29,30.26,30.27,10100.0
2005-04-12 12:00:00,30.26,30.26,30.24,30.24,28000.0,30.26,30.26,30.24,30.24,28000.0
2005-04-12 12:05:00,30.24,30.25,30.24,30.24,4400.0,30.24,30.25,30.24,30.24,4400.0
2005-04-12 12:10:00,30.24,30.25,30.24,30.24,12100.0,30.24,30.25,30.24,30.24,12100.0
2005-04-12 12:15:00,30.25,30.26,30.24,30.24,144600.0,30.25,30.26,30.24,30.24,144600.0
2005-04-12 12:20:00,30.24,30.27,30.24,30.26,10000.0,30.24,30.27,30.24,30.26,10000.0
2005-04-12 12:25:00,30.26,30.28,30.26,30.27,10600.0,30.26,30.28,30.26,30.27,10600.0
2005-04-12 12:30:00,30.27,30.33,30.27,30.33,15600.0,30.27,30.33,30.27,30.33,15600.0
2005-04-12 12:35:00,30.31,30.33,30.3,30.33,8100.0,30.31,30.33,30.3,30.33,8100.0
2005-04-12 12:40:00,30.32,30.33,30.28,30.29,41500.0,30.32,30.33,30.28,30.29,41500.0
2005-04-12 12:45:00,30.28,30.31,30.28,30.3,55100.0,30.28,30.31,30.28,30.3,55100.0
2005-04-12 12:50:00,30.29,30.29,30.27,30.28,8500.0,30.29,30.29,30.27,30.28,8500.0
2005-04-12 12:55:00,30.27,30.28,30.25,30.25,17000.0,30.27,30.28,30.25,30.25,17000.0
2005-04-12 13:00:00,30.25,30.29,30.25,30.28,11500.0,30.25,30.29,30.25,30.28,11500.0
2005-04-12 13:05:00,30.29,30.32,30.27,30.28,30900.0,30.29,30.32,30.27,30.28,30900.0
2005-04-12 13:10:00,30.27,30.29,30.26,30.27,9700.0,30.27,30.29,30.26,30.27,9700.0
2005-04-12 13:15:00,30.26,30.27,30.25,30.27,9000.0,30.26,30.27,30.25,30.27,9000.0
2005-04-12 13:20:00,30.26,30.27,30.26,30.27,4600.0,30.26,30.27,30.26,30.27,4600.0
2005-04-12 13:25:00,30.26,30.29,30.26,30.28,8500.0,30.26,30.29,30.26,30.28,8500.0
2005-04-12 13:30:00,30.27,30.29,30.27,30.28,11500.0,30.27,30.29,30.27,30.28,11500.0
2005-04-12 13:35:00,30.28,30.28,30.25,30.27,28500.0,30.28,30.28,30.25,30.27,28500.0
2005-04-12 13:40:00,30.27,30.28,30.25,30.25,98000.0,30.27,30.28,30.25,30.25,98000.0
2005-04-12 13:45:00,30.24,30.29,30.24,30.26,24900.0,30.24,30.29,30.24,30.26,24900.0
2005-04-12 13:50:00,30.26,30.29,30.24,30.25,14600.0,30.26,30.29,30.24,30.25,14600.0
2005-04-12 13:55:00,30.26,30.27,30.24,30.27,30200.0,30.26,30.27,30.24,30.27,30200.0
2005-04-12 14:00:00,30.25,30.4,30.25,30.38,35100.0,30.25,30.4,30.25,30.38,35100.0
2005-04-12 14:05:00,30.4,30.43,30.35,30.43,38500.0,30.4,30.43,30.35,30.43,38500.0
2005-04-12 14:10:00,30.44,30.52,30.44,30.49,44600.0,30.44,30.52,30.44,30.49,44600.0
2005-04-12 14:15:00,30.49,30.58,30.49,30.56,37400.0,30.49,30.58,30.49,30.56,37400.0
2005-04-12 14:20:00,30.56,30.7,30.56,30.58,39200.0,30.56,30.7,30.56,30.58,39200.0
2005-04-12 14:25:00,30.57,30.63,30.56,30.61,28500.0,30.57,30.63,30.56,30.61,28500.0
2005-04-12 14:30:00,30.61,30.65,30.56,30.65,28700.0,30.61,30.65,30.56,30.65,28700.0
2005-04-12 14:35:00,30.66,30.69,30.62,30.69,25900.0,30.66,30.69,30.62,30.69,25900.0
2005-04-12 14:40:00,30.71,30.79,30.68,30.76,75700.0,30.71,30.79,30.68,30.76,75700.0
2005-04-12 14:45:00,30.75,30.79,30.73,30.76,39300.0,30.75,30.79,30.73,30.76,39300.0
2005-04-12 14:50:00,30.75,30.78,30.72,30.75,27800.0,30.75,30.78,30.72,30.75,27800.0
2005-04-12 14:55:00,30.75,30.86,30.75,30.81,61200.0,30.75,30.86,30.75,30.81,61200.0
2005-04-12 15:00:00,30.81,30.9,30.8,30.9,196900.0,30.81,30.9,30.8,30.9,196900.0
2005-04-12 15:05:00,30.9,30.9,30.83,30.85,89800.0,30.9,30.9,30.83,30.85,89800.0
2005-04-12 15:10:00,30.85,30.86,30.79,30.79,54000.0,30.85,30.86,30.79,30.79,54000.0
2005-04-12 15:15:00,30.79,30.8,30.75,30.76,61300.0,30.79,30.8,30.75,30.76,61300.0
2005-04-12 15:20:00,30.76,30.77,30.7,30.7,45000.0,30.76,30.77,30.7,30.7,45000.0
2005-04-12 15:25:00,30.7,30.75,30.64,30.75,64100.0,30.7,30.75,30.64,30.75,64100.0
2005-04-12 15:30:00,30.75,30.78,30.7,30.71,67500.0,30.75,30.78,30.7,30.71,67500.0
2005-04-12 15:35:00,30.7,30.74,30.69,30.69,59700.0,30.7,30.74,30.69,30.69,59700.0
2005-04-12 15:40:00,30.7,30.7,30.61,30.61,61100.0,30.7,30.7,30.61,30.61,61100.0
2005-04-12 15:45:00,30.61,30.65,30.6,30.64,81300.0,30.61,30.65,30.6,30.64,81300.0
2005-04-12 15:50:00,30.64,30.68,30.64,30.66,100100.0,30.64,30.68,30.64,30.66,100100.0
2005-04-12 15:55:00,30.65,30.69,30.64,30.65,58200.0,30.65,30.69,30.64,30.65,58200.0
2005-04-13 09:30:00,30.72,30.75,30.66,30.71,90100.0,30.72,30.75,30.66,30.71,90100.0
2005-04-13 09:35:00,30.71,30.78,30.62,30.78,76300.0,30.71,30.78,30.62,30.78,76300.0
2005-04-13 09:40:00,30.79,30.87,30.77,30.87,56800.0,30.79,30.87,30.77,30.87,56800.0
2005-04-13 09:45:00,30.88,30.94,30.83,30.89,74600.0,30.88,30.94,30.83,30.89,74600.0
2005-04-13 09:50:00,30.91,30.91,30.76,30.81,37800.0,30.91,30.91,30.76,30.81,37800.0
2005-04-13 09:55:00,30.81,30.84,30.73,30.74,17000.0,30.81,30.84,30.73,30.74,17000.0
2005-04-13 10:00:00,30.71,30.84,30.71,30.79,14100.0,30.71,30.84,30.71,30.79,14100.0
2005-04-13 10:05:00,30.79,30.8,30.74,30.76,14100.0,30.79,30.8,30.74,30.76,14100.0
2005-04-13 10:10:00,30.76,30.82,30.75,30.78,43300.0,30.76,30.82,30.75,30.78,43300.0
2005-04-13 10:15:00,30.79,30.81,30.78,30.8,12100.0,30.79,30.81,30.78,30.8,12100.0
2005-04-13 10:20:00,30.8,30.81,30.77,30.79,9700.0,30.8,30.81,30.77,30.79,9700.0
2005-04-13 10:25:00,30.79,30.83,30.79,30.81,27600.0,30.79,30.83,30.79,30.81,27600.0
2005-04-13 10:30:00,30.81,30.94,30.81,30.94,108500.0,30.81,30.94,30.81,30.94,108500.0
2005-04-13 10:35:00,30.92,30.94,30.83,30.87,28600.0,30.92,30.94,30.83,30.87,28600.0
2005-04-13 10:40:00,30.87,30.89,30.85,30.89,15900.0,30.87,30.89,30.85,30.89,15900.0
2005-04-13 10:45:00,30.88,30.89,30.81,30.84,35200.0,30.88,30.89,30.81,30.84,35200.0
2005-04-13 10:50:00,30.85,30.87,30.78,30.82,25300.0,30.85,30.87,30.78,30.82,25300.0
2005-04-13 10:55:00,30.82,30.86,30.78,30.85,103900.0,30.82,30.86,30.78,30.85,103900.0
2005-04-13 11:00:00,30.85,30.85,30.68,30.68,16200.0,30.85,30.85,30.68,30.68,16200.0
2005-04-13 11:05:00,30.67,30.69,30.65,30.65,20400.0,30.67,30.69,30.65,30.65,20400.0
2005-04-13 11:10:00,30.65,30.73,30.65,30.73,48800.0,30.65,30.73,30.65,30.73,48800.0
2005-04-13 11:15:00,30.71,30.74,30.68,30.69,11000.0,30.71,30.74,30.68,30.69,11000.0
2005-04-13 11:20:00,30.68,30.7,30.61,30.62,27000.0,30.68,30.7,30.61,30.62,27000.0
2005-04-13 11:25:00,30.61,30.62,30.59,30.6,20300.0,30.61,30.62,30.59,30.6,20300.0
2005-04-13 11:30:00,30.6,30.67,30.56,30.65,52800.0,30.6,30.67,30.56,30.65,52800.0
2005-04-13 11:35:00,30.66,30.7,30.64,30.65,15200.0,30.66,30.7,30.64,30.65,15200.0
2005-04-13 11:40:00,30.65,30.68,30.61,30.62,27500.0,30.65,30.68,30.61,30.62,27500.0
2005-04-13 11:45:00,30.63,30.65,30.61,30.64,23800.0,30.63,30.65,30.61,30.64,23800.0
2005-04-13 11:50:00,30.64,30.65,30.6,30.62,50600.0,30.64,30.65,30.6,30.62,50600.0
2005-04-13 11:55:00,30.6,30.65,30.6,30.64,19400.0,30.6,30.65,30.6,30.64,19400.0
2005-04-13 12:00:00,30.65,30.65,30.59,30.59,14500.0,30.65,30.65,30.59,30.59,14500.0
2005-04-13 12:05:00,30.58,30.6,30.58,30.6,18900.0,30.58,30.6,30.58,30.6,18900.0
2005-04-13 12:10:00,30.6,30.63,30.59,30.6,14000.0,30.6,30.63,30.59,30.6,14000.0
2005-04-13 12:15:00,30.59,30.61,30.57,30.58,10900.0,30.59,30.61,30.57,30.58,10900.0
2005-04-13 12:20:00,30.6,30.6,30.55,30.55,11100.0,30.6,30.6,30.55,30.55,11100.0
2005-04-13 12:25:00,30.56,30.56,30.53,30.55,65700.0,30.56,30.56,30.53,30.55,65700.0
2005-04-13 12:30:00,30.55,30.56,30.54,30.55,15200.0,30.55,30.56,30.54,30.55,15200.0
2005-04-13 12:35:00,30.55,30.57,30.54,30.56,18000.0,30.55,30.57,30.54,30.56,18000.0
2005-04-13 12:40:00,30.55,30.58,30.55,30.57,34800.0,30.55,30.58,30.55,30.57,34800.0
2005-04-13 12:45:00,30.57,30.62,30.57,30.6,11200.0,30.57,30.62,30.57,30.6,11200.0
2005-04-13 12:50:00,30.61,30.62,30.59,30.59,38400.0,30.61,30.62,30.59,30.59,38400.0
2005-04-13 12:55:00,30.59,30.6,30.58,30.59,30000.0,30.59,30.6,30.58,30.59,30000.0
2005-04-13 13:00:00,30.59,30.6,30.58,30.59,23100.0,30.59,30.6,30.58,30.59,23100.0
2005-04-13 13:05:00,30.59,30.59,30.58,30.59,11900.0,30.59,30.59,30.58,30.59,11900.0
2005-04-13 13:10:00,30.59,30.59,30.53,30.53,19000.0,30.59,30.59,30.53,30.53,19000.0
2005-04-13 13:15:00,30.53,30.55,30.51,30.55,72700.0,30.53,30.55,30.51,30.55,72700.0
2005-04-13 13:20:00,30.55,30.55,30.5,30.5,29200.0,30.55,30.55,30.5,30.5,29200.0
2005-04-13 13:25:00,30.5,30.53,30.48,30.53,115700.0,30.5,30.53,30.48,30.53,115700.0
2005-04-13 13:30:00,30.52,30.52,30.46,30.49,34500.0,30.52,30.52,30.46,30.49,34500.0
2005-04-13 13:35:00,30.5,30.5,30.48,30.48,16500.0,30.5,30.5,30.48,30.48,16500.0
2005-04-13 13:40:00,30.48,30.49,30.45,30.46,16700.0,30.48,30.49,30.45,30.46,16700.0
2005-04-13 13:45:00,30.46,30.47,30.42,30.44,36000.0,30.46,30.47,30.42,30.44,36000.0
2005-04-13 13:50:00,30.44,30.45,30.42,30.43,27700.0,30.44,30.45,30.42,30.43,27700.0
2005-04-13 13:55:00,30.42,30.46,30.41,30.45,38600.0,30.42,30.46,30.41,30.45,38600.0
2005-04-13 14:00:00,30.45,30.49,30.44,30.45,19000.0,30.45,30.49,30.44,30.45,19000.0
2005-04-13 14:05:00,30.45,30.46,30.44,30.44,13200.0,30.45,30.46,30.44,30.44,13200.0
2005-04-13 14:10:00,30.44,30.45,30.4,30.43,54100.0,30.44,30.45,30.4,30.43,54100.0
2005-04-13 14:15:00,30.44,30.46,30.41,30.42,12200.0,30.44,30.46,30.41,30.42,12200.0
2005-04-13 14:20:00,30.42,30.42,30.41,30.42,7400.0,30.42,30.42,30.41,30.42,7400.0
2005-04-13 14:25:00,30.43,30.43,30.4,30.4,12100.0,30.43,30.43,30.4,30.4,12100.0
2005-04-13 14:30:00,30.4,30.44,30.38,30.43,27600.0,30.4,30.44,30.38,30.43,27600.0
2005-04-13 14:35:00,30.42,30.47,30.4,30.47,12800.0,30.42,30.47,30.4,30.47,12800.0
2005-04-13 14:40:00,30.47,30.48,30.45,30.45,22100.0,30.47,30.48,30.45,30.45,22100.0
2005-04-13 14:45:00,30.47,30.47,30.42,30.43,74000.0,30.47,30.47,30.42,30.43,74000.0
2005-04-13 14:50:00,30.41,30.43,30.35,30.35,19700.0,30.41,30.43,30.35,30.35,19700.0
2005-04-13 14:55:00,30.36,30.41,30.36,30.36,21900.0,30.36,30.41,30.36,30.36,21900.0
2005-04-13 15:00:00,30.35,30.4,30.35,30.35,48200.0,30.35,30.4,30.35,30.35,48200.0
2005-04-13 15:05:00,30.35,30.37,30.35,30.37,32100.0,30.35,30.37,30.35,30.37,32100.0
2005-04-13 15:10:00,30.37,30.4,30.35,30.4,31800.0,30.37,30.4,30.35,30.4,31800.0
2005-04-13 15:15:00,30.4,30.4,30.35,30.35,50300.0,30.4,30.4,30.35,30.35,50300.0
2005-04-13 15:20:00,30.35,30.35,30.31,30.31,44000.0,30.35,30.35,30.31,30.31,44000.0
2005-04-13 15:25:00,30.31,30.33,30.3,30.32,35400.0,30.31,30.33,30.3,30.32,35400.0
2005-04-13 15:30:00,30.32,30.33,30.27,30.28,55700.0,30.32,30.33,30.27,30.28,55700.0
2005-04-13 15:35:00,30.29,30.29,30.21,30.22,34300.0,30.29,30.29,30.21,30.22,34300.0
2005-04-13 15:40:00,30.23,30.27,30.23,30.25,15800.0,30.23,30.27,30.23,30.25,15800.0
2005-04-13 15:45:00,30.24,30.29,30.24,30.27,26200.0,30.24,30.29,30.24,30.27,26200.0
2005-04-13 15:50:00,30.25,30.27,30.11,30.13,67400.0,30.25,30.27,30.11,30.13,67400.0
2005-04-13 15:55:00,30.14,30.17,30.1,30.15,100800.0,30.14,30.17,30.1,30.15,100800.0
2005-04-14 09:30:00,30.9,30.9,30.41,30.42,116100.0,30.9,30.9,30.41,30.42,116100.0
2005-04-14 09:35:00,30.42,30.52,30.35,30.5,59000.0,30.42,30.52,30.35,30.5,59000.0
2005-04-14 09:40:00,30.49,30.49,30.26,30.45,43500.0,30.49,30.49,30.26,30.45,43500.0
2005-04-14 09:45:00,30.4,30.46,30.3,30.42,55700.0,30.4,30.46,30.3,30.42,55700.0
2005-04-14 09:50:00,30.42,30.42,30.34,30.37,64000.0,30.42,30.42,30.34,30.37,64000.0
2005-04-14 09:55:00,30.36,30.41,30.34,30.35,54000.0,30.36,30.41,30.34,30.35,54000.0
2005-04-14 10:00:00,30.35,30.38,30.35,30.36,32700.0,30.35,30.38,30.35,30.36,32700.0
2005-04-14 10:05:00,30.35,30.37,30.28,30.33,59900.0,30.35,30.37,30.28,30.33,59900.0
2005-04-14 10:10:00,30.33,30.33,30.2,30.21,40600.0,30.33,30.33,30.2,30.21,40600.0
2005-04-14 10:15:00,30.21,30.39,30.21,30.36,61000.0,30.21,30.39,30.21,30.36,61000.0
2005-04-14 10:20:00,30.35,30.36,30.25,30.26,26900.0,30.35,30.36,30.25,30.26,26900.0
2005-04-14 10:25:00,30.26,30.33,30.25,30.3,59900.0,30.26,30.33,30.25,30.3,59900.0
2005-04-14 10:30:00,30.29,30.29,30.1,30.2,83000.0,30.29,30.29,30.1,30.2,83000.0
2005-04-14 10:35:00,30.2,30.24,30.2,30.2,27100.0,30.2,30.24,30.2,30.2,27100.0
2005-04-14 10:40:00,30.21,30.3,30.2,30.29,74400.0,30.21,30.3,30.2,30.29,74400.0
2005-04-14 10:45:00,30.29,30.33,30.28,30.29,34000.0,30.29,30.33,30.28,30.29,34000.0
2005-04-14 10:50:00,30.29,30.3,30.25,30.27,33200.0,30.29,30.3,30.25,30.27,33200.0
2005-04-14 10:55:00,30.28,30.29,30.23,30.27,38700.0,30.28,30.29,30.23,30.27,38700.0
2005-04-14 11:00:00,30.28,30.3,30.24,30.27,24700.0,30.28,30.3,30.24,30.27,24700.0
2005-04-14 11:05:00,30.27,30.39,30.25,30.39,37500.0,30.27,30.39,30.25,30.39,37500.0
2005-04-14 11:10:00,30.39,30.4,30.31,30.32,20000.0,30.39,30.4,30.31,30.32,20000.0
2005-04-14 11:15:00,30.31,30.35,30.23,30.24,17600.0,30.31,30.35,30.23,30.24,17600.0
2005-04-14 11:20:00,30.23,30.27,30.2,30.27,23000.0,30.23,30.27,30.2,30.27,23000.0
2005-04-14 11:25:00,30.27,30.29,30.2,30.21,22500.0,30.27,30.29,30.2,30.21,22500.0
2005-04-14 11:30:00,30.2,30.22,30.15,30.17,34600.0,30.2,30.22,30.15,30.17,34600.0
2005-04-14 11:35:00,30.17,30.31,30.16,30.24,41400.0,30.17,30.31,30.16,30.24,41400.0
2005-04-14 11:40:00,30.23,30.29,30.21,30.21,43200.0,30.23,30.29,30.21,30.21,43200.0
2005-04-14 11:45:00,30.21,30.23,30.17,30.17,57700.0,30.21,30.23,30.17,30.17,57700.0
2005-04-14 11:50:00,30.18,30.18,30.14,30.18,19000.0,30.18,30.18,30.14,30.18,19000.0
2005-04-14 11:55:00,30.18,30.2,30.15,30.15,35900.0,30.18,30.2,30.15,30.15,35900.0
2005-04-14 12:00:00,30.15,30.16,30.12,30.13,50400.0,30.15,30.16,30.12,30.13,50400.0
2005-04-14 12:05:00,30.12,30.14,30.12,30.14,36600.0,30.12,30.14,30.12,30.14,36600.0
2005-04-14 12:10:00,30.14,30.22,30.13,30.21,52400.0,30.14,30.22,30.13,30.21,52400.0
2005-04-14 12:15:00,30.21,30.23,30.21,30.21,13200.0,30.21,30.23,30.21,30.21,13200.0
2005-04-14 12:20:00,30.21,30.21,30.14,30.14,18200.0,30.21,30.21,30.14,30.14,18200.0
2005-04-14 12:25:00,30.14,30.16,30.13,30.15,18300.0,30.14,30.16,30.13,30.15,18300.0
2005-04-14 12:30:00,30.16,30.21,30.13,30.2,40700.0,30.16,30.21,30.13,30.2,40700.0
2005-04-14 12:35:00,30.2,30.23,30.16,30.17,44100.0,30.2,30.23,30.16,30.17,44100.0
2005-04-14 12:40:00,30.18,30.2,30.16,30.17,16000.0,30.18,30.2,30.16,30.17,16000.0
2005-04-14 12:45:00,30.17,30.18,30.15,30.16,13400.0,30.17,30.18,30.15,30.16,13400.0
2005-04-14 12:50:00,30.17,30.2,30.14,30.19,56200.0,30.17,30.2,30.14,30.19,56200.0
2005-04-14 12:55:00,30.19,30.19,30.15,30.17,12900.0,30.19,30.19,30.15,30.17,12900.0
2005-04-14 13:00:00,30.18,30.18,30.15,30.18,33200.0,30.18,30.18,30.15,30.18,33200.0
2005-04-14 13:05:00,30.19,30.2,30.19,30.19,10400.0,30.19,30.2,30.19,30.19,10400.0
2005-04-14 13:10:00,30.2,30.2,30.14,30.15,27700.0,30.2,30.2,30.14,30.15,27700.0
2005-04-14 13:15:00,30.15,30.23,30.09,30.1,48500.0,30.15,30.23,30.09,30.1,48500.0
2005-04-14 13:20:00,30.1,30.14,30.09,30.13,22500.0,30.1,30.14,30.09,30.13,22500.0
2005-04-14 13:25:00,30.12,30.13,30.08,30.09,11400.0,30.12,30.13,30.08,30.09,11400.0
2005-04-14 13:30:00,30.09,30.1,29.91,29.97,75100.0,30.09,30.1,29.91,29.97,75100.0
2005-04-14 13:35:00,29.8,30.1,29.7,30.08,159600.0,29.8,30.1,29.7,30.08,159600.0
2005-04-14 13:40:00,30.05,30.08,30.0,30.04,61000.0,30.05,30.08,30.0,30.04,61000.0
2005-04-14 13:45:00,30.03,30.06,30.03,30.04,21100.0,30.03,30.06,30.03,30.04,21100.0
2005-04-14 13:50:00,30.05,30.05,29.96,29.96,23000.0,30.05,30.05,29.96,29.96,23000.0
2005-04-14 13:55:00,29.96,30.03,29.96,30.0,34100.0,29.96,30.03,29.96,30.0,34100.0
2005-04-14 14:00:00,29.99,30.03,29.96,30.01,37000.0,29.99,30.03,29.96,30.01,37000.0
2005-04-14 14:05:00,30.02,30.05,30.02,30.02,38900.0,30.02,30.05,30.02,30.02,38900.0
2005-04-14 14:10:00,30.02,30.08,30.02,30.08,43700.0,30.02,30.08,30.02,30.08,43700.0
2005-04-14 14:15:00,30.06,30.12,30.04,30.06,70600.0,30.06,30.12,30.04,30.06,70600.0
2005-04-14 14:20:00,30.06,30.07,29.99,29.99,31300.0,30.06,30.07,29.99,29.99,31300.0
2005-04-14 14:25:00,30.0,30.02,29.97,30.02,46500.0,30.0,30.02,29.97,30.02,46500.0
2005-04-14 14:30:00,30.02,30.05,29.99,29.99,37600.0,30.02,30.05,29.99,29.99,37600.0
2005-04-14 14:35:00,30.0,30.02,29.98,30.02,44600.0,30.0,30.02,29.98,30.02,44600.0
2005-04-14 14:40:00,30.03,30.04,29.96,29.97,41900.0,30.03,30.04,29.96,29.97,41900.0
2005-04-14 14:45:00,29.96,30.03,29.96,30.01,42900.0,29.96,30.03,29.96,30.01,42900.0
2005-04-14 14:50:00,30.01,30.03,29.99,29.99,17600.0,30.01,30.03,29.99,29.99,17600.0
2005-04-14 14:55:00,29.97,30.06,29.96,30.02,39300.0,29.97,30.06,29.96,30.02,39300.0
2005-04-14 15:00:00,30.0,30.01,29.96,29.98,51000.0,30.0,30.01,29.96,29.98,51000.0
2005-04-14 15:05:00,29.97,29.98,29.92,29.92,39900.0,29.97,29.98,29.92,29.92,39900.0
2005-04-14 15:10:00,29.92,30.01,29.92,30.01,44900.0,29.92,30.01,29.92,30.01,44900.0
2005-04-14 15:15:00,30.0,30.02,29.96,30.0,27700.0,30.0,30.02,29.96,30.0,27700.0
2005-04-14 15:20:00,30.0,30.01,29.99,30.0,47600.0,30.0,30.01,29.99,30.0,47600.0
2005-04-14 15:25:00,30.0,30.03,29.99,30.03,86600.0,30.0,30.03,29.99,30.03,86600.0
2005-04-14 15:30:00,30.02,30.05,29.99,30.01,53700.0,30.02,30.05,29.99,30.01,53700.0
2005-04-14 15:35:00,30.0,30.02,29.99,29.99,31400.0,30.0,30.02,29.99,29.99,31400.0
2005-04-14 15:40:00,29.99,30.0,29.89,29.95,104700.0,29.99,30.0,29.89,29.95,104700.0
2005-04-14 15:45:00,29.94,30.01,29.91,29.91,48500.0,29.94,30.01,29.91,29.91,48500.0
2005-04-14 15:50:00,29.91,30.0,29.9,29.95,74300.0,29.91,30.0,29.9,29.95,74300.0
2005-04-14 15:55:00,29.94,29.96,29.89,29.89,52900.0,29.94,29.96,29.89,29.89,52900.0
2005-04-15 09:30:00,29.91,30.1,29.9,30.05,165400.0,29.91,30.1,29.9,30.05,165400.0
2005-04-15 09:35:00,30.04,30.06,29.95,30.0,63300.0,30.04,30.06,29.95,30.0,63300.0
2005-04-15 09:40:00,30.0,30.1,30.0,30.07,92100.0,30.0,30.1,30.0,30.07,92100.0
2005-04-15 09:45:00,30.07,30.1,29.96,30.02,56800.0,30.07,30.1,29.96,30.02,56800.0
2005-04-15 09:50:00,30.0,30.09,30.0,30.03,163400.0,30.0,30.09,30.0,30.03,163400.0
2005-04-15 09:55:00,30.0,30.15,30.0,30.12,117300.0,30.0,30.15,30.0,30.12,117300.0
2005-04-15 10:00:00,30.12,30.16,30.11,30.12,72700.0,30.12,30.16,30.11,30.12,72700.0
2005-04-15 10:05:00,30.12,30.17,30.09,30.1,227600.0,30.12,30.17,30.09,30.1,227600.0
2005-04-15 10:10:00,30.09,30.12,30.01,30.02,39400.0,30.09,30.12,30.01,30.02,39400.0
2005-04-15 10:15:00,30.04,30.1,30.02,30.09,13200.0,30.04,30.1,30.02,30.09,13200.0
2005-04-15 10:20:00,30.09,30.15,30.02,30.15,49600.0,30.09,30.15,30.02,30.15,49600.0
2005-04-15 10:25:00,30.15,30.24,30.15,30.22,45300.0,30.15,30.24,30.15,30.22,45300.0
2005-04-15 10:30:00,30.2,30.23,30.18,30.2,33900.0,30.2,30.23,30.18,30.2,33900.0
2005-04-15 10:35:00,30.2,30.2,30.09,30.1,109100.0,30.2,30.2,30.09,30.1,109100.0
2005-04-15 10:40:00,30.07,30.09,30.06,30.06,41700.0,30.07,30.09,30.06,30.06,41700.0
2005-04-15 10:45:00,30.07,30.09,30.0,30.03,114400.0,30.07,30.09,30.0,30.03,114400.0
2005-04-15 10:50:00,30.05,30.08,30.03,30.04,40900.0,30.05,30.08,30.03,30.04,40900.0
2005-04-15 10:55:00,30.04,30.06,30.0,30.01,35500.0,30.04,30.06,30.0,30.01,35500.0
2005-04-15 11:00:00,30.0,30.03,29.95,29.96,54500.0,30.0,30.03,29.95,29.96,54500.0
2005-04-15 11:05:00,29.95,30.0,29.91,30.0,26600.0,29.95,30.0,29.91,30.0,26600.0
2005-04-15 11:10:00,30.01,30.01,29.96,29.98,48000.0,30.01,30.01,29.96,29.98,48000.0
2005-04-15 11:15:00,29.98,30.0,29.96,29.97,40400.0,29.98,30.0,29.96,29.97,40400.0
2005-04-15 11:20:00,29.97,30.0,29.97,29.98,34800.0,29.97,30.0,29.97,29.98,34800.0
2005-04-15 11:25:00,29.98,29.98,29.92,29.92,41800.0,29.98,29.98,29.92,29.92,41800.0
2005-04-15 11:30:00,29.91,29.97,29.91,29.94,35500.0,29.91,29.97,29.91,29.94,35500.0
2005-04-15 11:35:00,29.93,29.93,29.84,29.89,39200.0,29.93,29.93,29.84,29.89,39200.0
2005-04-15 11:40:00,29.9,29.97,29.88,29.97,36000.0,29.9,29.97,29.88,29.97,36000.0
2005-04-15 11:45:00,29.97,29.99,29.89,29.9,18700.0,29.97,29.99,29.89,29.9,18700.0
2005-04-15 11:50:00,29.91,29.97,29.88,29.96,26700.0,29.91,29.97,29.88,29.96,26700.0
2005-04-15 11:55:00,29.96,29.97,29.89,29.95,16300.0,29.96,29.97,29.89,29.95,16300.0
2005-04-15 12:00:00,29.95,29.97,29.93,29.95,18600.0,29.95,29.97,29.93,29.95,18600.0
2005-04-15 12:05:00,29.99,30.0,29.96,30.0,111800.0,29.99,30.0,29.96,30.0,111800.0
2005-04-15 12:10:00,30.01,30.01,29.96,30.0,194500.0,30.01,30.01,29.96,30.0,194500.0
2005-04-15 12:15:00,30.0,30.04,29.98,30.01,249800.0,30.0,30.04,29.98,30.01,249800.0
2005-04-15 12:20:00,30.02,30.03,29.97,29.99,193500.0,30.02,30.03,29.97,29.99,193500.0
2005-04-15 12:25:00,29.99,30.04,29.98,30.04,27000.0,29.99,30.04,29.98,30.04,27000.0
2005-04-15 12:30:00,30.03,30.04,29.99,30.0,44300.0,30.03,30.04,29.99,30.0,44300.0
2005-04-15 12:35:00,30.0,30.04,30.0,30.02,205900.0,30.0,30.04,30.0,30.02,205900.0
2005-04-15 12:40:00,30.02,30.02,29.98,29.99,25200.0,30.02,30.02,29.98,29.99,25200.0
2005-04-15 12:45:00,29.99,30.0,29.99,30.0,17700.0,29.99,30.0,29.99,30.0,17700.0
2005-04-15 12:50:00,30.0,30.0,29.91,29.92,18800.0,30.0,30.0,29.91,29.92,18800.0
2005-04-15 12:55:00,29.92,29.97,29.91,29.91,19000.0,29.92,29.97,29.91,29.91,19000.0
2005-04-15 13:00:00,29.91,29.99,29.91,29.99,23500.0,29.91,29.99,29.91,29.99,23500.0
2005-04-15 13:05:00,29.98,30.0,29.97,29.97,30600.0,29.98,30.0,29.97,29.97,30600.0
2005-04-15 13:10:00,29.97,29.99,29.96,29.98,18600.0,29.97,29.99,29.96,29.98,18600.0
2005-04-15 13:15:00,29.97,30.0,29.97,30.0,28700.0,29.97,30.0,29.97,30.0,28700.0
2005-04-15 13:20:00,29.99,30.0,29.98,30.0,28200.0,29.99,30.0,29.98,30.0,28200.0
2005-04-15 13:25:00,30.0,30.02,29.97,29.98,24600.0,30.0,30.02,29.97,29.98,24600.0
2005-04-15 13:30:00,29.98,30.0,29.97,30.0,10700.0,29.98,30.0,29.97,30.0,10700.0
2005-04-15 13:35:00,30.0,30.01,29.96,30.01,13000.0,30.0,30.01,29.96,30.01,13000.0
2005-04-15 13:40:00,30.01,30.01,29.98,29.98,8500.0,30.01,30.01,29.98,29.98,8500.0
2005-04-15 13:45:00,29.97,29.99,29.93,29.99,45800.0,29.97,29.99,29.93,29.99,45800.0
2005-04-15 13:50:00,30.0,30.0,29.97,29.99,17800.0,30.0,30.0,29.97,29.99,17800.0
2005-04-15 13:55:00,29.97,29.97,29.92,29.94,19800.0,29.97,29.97,29.92,29.94,19800.0
2005-04-15 14:00:00,29.94,30.0,29.94,30.0,28900.0,29.94,30.0,29.94,30.0,28900.0
2005-04-15 14:05:00,29.99,30.04,29.99,30.03,128500.0,29.99,30.04,29.99,30.03,128500.0
2005-04-15 14:10:00,30.03,30.03,29.99,30.0,23300.0,30.03,30.03,29.99,30.0,23300.0
2005-04-15 14:15:00,30.01,30.02,29.98,30.0,114300.0,30.01,30.02,29.98,30.0,114300.0
2005-04-15 14:20:00,30.0,30.01,29.96,29.97,65200.0,30.0,30.01,29.96,29.97,65200.0
2005-04-15 14:25:00,29.96,30.0,29.95,29.97,64200.0,29.96,30.0,29.95,29.97,64200.0
2005-04-15 14:30:00,29.97,29.99,29.95,29.98,54400.0,29.97,29.99,29.95,29.98,54400.0
2005-04-15 14:35:00,29.98,29.99,29.9,29.9,42800.0,29.98,29.99,29.9,29.9,42800.0
2005-04-15 14:40:00,29.9,29.93,29.88,29.93,16600.0,29.9,29.93,29.88,29.93,16600.0
2005-04-15 14:45:00,29.9,29.98,29.9,29.95,29600.0,29.9,29.98,29.9,29.95,29600.0
2005-04-15 14:50:00,29.95,29.96,29.95,29.95,27600.0,29.95,29.96,29.95,29.95,27600.0
2005-04-15 14:55:00,29.95,29.96,29.95,29.95,24300.0,29.95,29.96,29.95,29.95,24300.0
2005-04-15 15:00:00,29.96,30.0,29.95,29.97,101000.0,29.96,30.0,29.95,29.97,101000.0
2005-04-15 15:05:00,29.96,29.96,29.92,29.93,49300.0,29.96,29.96,29.92,29.93,49300.0
2005-04-15 15:10:00,29.94,29.95,29.89,29.91,26700.0,29.94,29.95,29.89,29.91,26700.0
2005-04-15 15:15:00,29.91,29.91,29.88,29.9,49100.0,29.91,29.91,29.88,29.9,49100.0
2005-04-15 15:20:00,29.9,29.91,29.86,29.91,106800.0,29.9,29.91,29.86,29.91,106800.0
2005-04-15 15:25:00,29.91,29.95,29.9,29.95,45500.0,29.91,29.95,29.9,29.95,45500.0
2005-04-15 15:30:00,29.95,29.98,29.93,29.97,89000.0,29.95,29.98,29.93,29.97,89000.0
2005-04-15 15:35:00,29.98,29.99,29.96,29.97,129500.0,29.98,29.99,29.96,29.97,129500.0
2005-04-15 15:40:00,29.97,30.01,29.95,30.0,185800.0,29.97,30.01,29.95,30.0,185800.0
2005-04-15 15:45:00,30.0,30.13,29.99,30.0,97100.0,30.0,30.13,29.99,30.0,97100.0
2005-04-15 15:50:00,30.0,30.0,29.91,29.92,135500.0,30.0,30.0,29.91,29.92,135500.0
2005-04-15 15:55:00,29.92,29.93,29.9,29.9,152500.0,29.92,29.93,29.9,29.9,152500.0
2005-04-18 09:30:00,30.8,30.8,29.84,29.84,111400.0,30.8,30.8,29.84,29.84,111400.0
2005-04-18 09:35:00,29.84,29.88,29.8,29.83,58000.0,29.84,29.88,29.8,29.83,58000.0
2005-04-18 09:40:00,29.84,29.84,29.75,29.75,198500.0,29.84,29.84,29.75,29.75,198500.0
2005-04-18 09:45:00,29.74,29.75,29.68,29.75,132000.0,29.74,29.75,29.68,29.75,132000.0
2005-04-18 09:50:00,29.75,29.83,29.74,29.78,95200.0,29.75,29.83,29.74,29.78,95200.0
2005-04-18 09:55:00,29.78,29.84,29.76,29.78,225300.0,29.78,29.84,29.76,29.78,225300.0
2005-04-18 10:00:00,29.76,29.8,29.75,29.77,70400.0,29.76,29.8,29.75,29.77,70400.0
2005-04-18 10:05:00,29.76,30.02,29.76,29.97,106100.0,29.76,30.02,29.76,29.97,106100.0
2005-04-18 10:10:00,29.95,29.95,29.81,29.85,49800.0,29.95,29.95,29.81,29.85,49800.0
2005-04-18 10:15:00,29.83,29.89,29.75,29.8,39900.0,29.83,29.89,29.75,29.8,39900.0
2005-04-18 10:20:00,29.8,29.92,29.76,29.85,61700.0,29.8,29.92,29.76,29.85,61700.0
2005-04-18 10:25:00,29.84,29.95,29.78,29.9,55800.0,29.84,29.95,29.78,29.9,55800.0
2005-04-18 10:30:00,29.92,29.97,29.85,29.9,87300.0,29.92,29.97,29.85,29.9,87300.0
2005-04-18 10:35:00,29.9,30.1,29.88,30.06,107800.0,29.9,30.1,29.88,30.06,107800.0
2005-04-18 10:40:00,30.06,30.1,30.05,30.06,89300.0,30.06,30.1,30.05,30.06,89300.0
2005-04-18 10:45:00,30.06,30.13,30.02,30.04,94600.0,30.06,30.13,30.02,30.04,94600.0
2005-04-18 10:50:00,30.01,30.07,30.01,30.01,168200.0,30.01,30.07,30.01,30.01,168200.0
2005-04-18 10:55:00,30.0,30.09,30.0,30.04,61500.0,30.0,30.09,30.0,30.04,61500.0
2005-04-18 11:00:00,30.03,30.15,30.02,30.08,56700.0,30.03,30.15,30.02,30.08,56700.0
2005-04-18 11:05:00,30.07,30.09,30.01,30.05,57400.0,30.07,30.09,30.01,30.05,57400.0
2005-04-18 11:10:00,30.05,30.06,30.0,30.0,49100.0,30.05,30.06,30.0,30.0,49100.0
2005-04-18 11:15:00,29.99,30.03,29.92,29.97,42200.0,29.99,30.03,29.92,29.97,42200.0
2005-04-18 11:20:00,29.97,30.04,29.96,29.97,18700.0,29.97,30.04,29.96,29.97,18700.0
2005-04-18 11:25:00,29.98,30.0,29.95,29.95,61800.0,29.98,30.0,29.95,29.95,61800.0
2005-04-18 11:30:00,29.98,30.0,29.92,29.93,16900.0,29.98,30.0,29.92,29.93,16900.0
2005-04-18 11:35:00,29.93,29.97,29.91,29.92,24100.0,29.93,29.97,29.91,29.92,24100.0
2005-04-18 11:40:00,29.92,29.96,29.91,29.92,21800.0,29.92,29.96,29.91,29.92,21800.0
2005-04-18 11:45:00,29.91,30.01,29.91,30.01,62000.0,29.91,30.01,29.91,30.01,62000.0
2005-04-18 11:50:00,30.02,30.02,29.95,29.95,45500.0,30.02,30.02,29.95,29.95,45500.0
2005-04-18 11:55:00,29.96,29.98,29.92,29.92,24100.0,29.96,29.98,29.92,29.92,24100.0
2005-04-18 12:00:00,29.93,29.98,29.93,29.97,39000.0,29.93,29.98,29.93,29.97,39000.0
2005-04-18 12:05:00,29.96,30.01,29.95,30.0,19100.0,29.96,30.01,29.95,30.0,19100.0
2005-04-18 12:10:00,30.0,30.01,29.97,30.0,24100.0,30.0,30.01,29.97,30.0,24100.0
2005-04-18 12:15:00,30.0,30.02,29.97,29.97,64300.0,30.0,30.02,29.97,29.97,64300.0
2005-04-18 12:20:00,29.97,30.05,29.96,30.05,41200.0,29.97,30.05,29.96,30.05,41200.0
2005-04-18 12:25:00,30.05,30.05,30.0,30.0,26300.0,30.05,30.05,30.0,30.0,26300.0
2005-04-18 12:30:00,30.0,30.02,29.97,29.98,175400.0,30.0,30.02,29.97,29.98,175400.0
2005-04-18 12:35:00,29.97,30.05,29.96,30.04,32600.0,29.97,30.05,29.96,30.04,32600.0
2005-04-18 12:40:00,30.04,30.05,30.02,30.04,23400.0,30.04,30.05,30.02,30.04,23400.0
2005-04-18 12:45:00,30.04,30.05,30.0,30.02,20000.0,30.04,30.05,30.0,30.02,20000.0
2005-04-18 12:50:00,30.01,30.05,30.0,30.03,20900.0,30.01,30.05,30.0,30.03,20900.0
2005-04-18 12:55:00,30.04,30.13,30.04,30.06,49500.0,30.04,30.13,30.04,30.06,49500.0
2005-04-18 13:00:00,30.06,30.09,30.05,30.09,20100.0,30.06,30.09,30.05,30.09,20100.0
2005-04-18 13:05:00,30.1,30.13,30.05,30.05,139500.0,30.1,30.13,30.05,30.05,139500.0
2005-04-18 13:10:00,30.05,30.1,30.05,30.06,70800.0,30.05,30.1,30.05,30.06,70800.0
2005-04-18 13:15:00,30.05,30.06,30.02,30.03,32500.0,30.05,30.06,30.02,30.03,32500.0
2005-04-18 13:20:00,30.04,30.13,30.03,30.09,64400.0,30.04,30.13,30.03,30.09,64400.0
2005-04-18 13:25:00,30.11,30.12,30.05,30.1,27600.0,30.11,30.12,30.05,30.1,27600.0
2005-04-18 13:30:00,30.11,30.11,30.08,30.1,12400.0,30.11,30.11,30.08,30.1,12400.0
2005-04-18 13:35:00,30.1,30.12,30.04,30.08,38500.0,30.1,30.12,30.04,30.08,38500.0
2005-04-18 13:40:00,30.08,30.13,30.07,30.1,161800.0,30.08,30.13,30.07,30.1,161800.0
2005-04-18 13:45:00,30.09,30.11,30.07,30.09,15700.0,30.09,30.11,30.07,30.09,15700.0
2005-04-18 13:50:00,30.1,30.12,30.09,30.1,71500.0,30.1,30.12,30.09,30.1,71500.0
2005-04-18 13:55:00,30.11,30.14,30.09,30.09,28500.0,30.11,30.14,30.09,30.09,28500.0
2005-04-18 14:00:00,30.09,30.1,30.09,30.1,45600.0,30.09,30.1,30.09,30.1,45600.0
2005-04-18 14:05:00,30.1,30.14,30.09,30.1,36200.0,30.1,30.14,30.09,30.1,36200.0
2005-04-18 14:10:00,30.09,30.12,30.08,30.1,51600.0,30.09,30.12,30.08,30.1,51600.0
2005-04-18 14:15:00,30.1,30.11,30.09,30.1,24500.0,30.1,30.11,30.09,30.1,24500.0
2005-04-18 14:20:00,30.1,30.14,30.1,30.12,22600.0,30.1,30.14,30.1,30.12,22600.0
2005-04-18 14:25:00,30.12,30.16,30.11,30.15,106500.0,30.12,30.16,30.11,30.15,106500.0
2005-04-18 14:30:00,30.2,30.2,30.19,30.2,96700.0,30.2,30.2,30.19,30.2,96700.0
2005-04-18 14:35:00,30.2,30.23,30.19,30.2,54000.0,30.2,30.23,30.19,30.2,54000.0
2005-04-18 14:40:00,30.2,30.21,30.18,30.18,53700.0,30.2,30.21,30.18,30.18,53700.0
2005-04-18 14:45:00,30.18,30.22,30.18,30.22,66900.0,30.18,30.22,30.18,30.22,66900.0
2005-04-18 14:50:00,30.22,30.26,30.2,30.26,41200.0,30.22,30.26,30.2,30.26,41200.0
2005-04-18 14:55:00,30.26,30.32,30.26,30.32,53800.0,30.26,30.32,30.26,30.32,53800.0
2005-04-18 15:00:00,30.32,30.35,30.3,30.35,44700.0,30.32,30.35,30.3,30.35,44700.0
2005-04-18 15:05:00,30.32,30.4,30.28,30.37,102400.0,30.32,30.4,30.28,30.37,102400.0
2005-04-18 15:10:00,30.38,30.44,30.36,30.43,103800.0,30.38,30.44,30.36,30.43,103800.0
2005-04-18 15:15:00,30.45,30.55,30.41,30.51,162500.0,30.45,30.55,30.41,30.51,162500.0
2005-04-18 15:20:00,30.51,30.54,30.46,30.54,117300.0,30.51,30.54,30.46,30.54,117300.0
2005-04-18 15:25:00,30.52,30.56,30.51,30.56,39600.0,30.52,30.56,30.51,30.56,39600.0
2005-04-18 15:30:00,30.56,30.65,30.54,30.54,217300.0,30.56,30.65,30.54,30.54,217300.0
2005-04-18 15:35:00,30.55,30.58,30.48,30.5,94800.0,30.55,30.58,30.48,30.5,94800.0
2005-04-18 15:40:00,30.51,30.52,30.47,30.51,87200.0,30.51,30.52,30.47,30.51,87200.0
2005-04-18 15:45:00,30.5,30.58,30.49,30.56,62900.0,30.5,30.58,30.49,30.56,62900.0
2005-04-18 15:50:00,30.6,30.7,30.57,30.65,218500.0,30.6,30.7,30.57,30.65,218500.0
2005-04-18 15:55:00,30.65,30.71,30.64,30.69,304700.0,30.65,30.71,30.64,30.69,304700.0
2005-04-19 09:30:00,30.75,30.94,30.72,30.9,129400.0,30.75,30.94,30.72,30.9,129400.0
2005-04-19 09:35:00,30.9,30.95,30.51,30.52,79900.0,30.9,30.95,30.51,30.52,79900.0
2005-04-19 09:40:00,30.52,30.68,30.43,30.5,111700.0,30.52,30.68,30.43,30.5,111700.0
2005-04-19 09:45:00,30.5,30.5,30.3,30.3,54200.0,30.5,30.5,30.3,30.3,54200.0
2005-04-19 09:50:00,30.31,30.54,30.31,30.54,52000.0,30.31,30.54,30.31,30.54,52000.0
2005-04-19 09:55:00,30.54,30.74,30.5,30.74,37600.0,30.54,30.74,30.5,30.74,37600.0
2005-04-19 10:00:00,30.75,31.32,30.64,31.25,255900.0,30.75,31.32,30.64,31.25,255900.0
2005-04-19 10:05:00,31.21,31.28,30.5,30.5,202900.0,31.21,31.28,30.5,30.5,202900.0
2005-04-19 10:10:00,30.5,30.54,29.98,29.98,190100.0,30.5,30.54,29.98,29.98,190100.0
2005-04-19 10:15:00,29.99,30.2,29.9,30.01,215600.0,29.99,30.2,29.9,30.01,215600.0
2005-04-19 10:20:00,30.0,30.15,29.8,30.15,202500.0,30.0,30.15,29.8,30.15,202500.0
2005-04-19 10:25:00,30.14,30.29,29.99,30.15,112100.0,30.14,30.29,29.99,30.15,112100.0
2005-04-19 10:30:00,30.07,30.17,30.01,30.03,43100.0,30.07,30.17,30.01,30.03,43100.0
2005-04-19 10:35:00,30.04,30.19,29.92,30.17,116600.0,30.04,30.19,29.92,30.17,116600.0
2005-04-19 10:40:00,30.17,30.4,30.15,30.32,82800.0,30.17,30.4,30.15,30.32,82800.0
2005-04-19 10:45:00,30.31,30.35,30.11,30.16,47500.0,30.31,30.35,30.11,30.16,47500.0
2005-04-19 10:50:00,30.12,30.17,30.05,30.05,55800.0,30.12,30.17,30.05,30.05,55800.0
2005-04-19 10:55:00,30.1,30.19,30.09,30.18,29300.0,30.1,30.19,30.09,30.18,29300.0
2005-04-19 11:00:00,30.16,30.16,30.03,30.1,37900.0,30.16,30.16,30.03,30.1,37900.0
2005-04-19 11:05:00,30.08,30.15,30.04,30.14,24600.0,30.08,30.15,30.04,30.14,24600.0
2005-04-19 11:10:00,30.15,30.2,30.1,30.15,36100.0,30.15,30.2,30.1,30.15,36100.0
2005-04-19 11:15:00,30.15,30.18,30.05,30.05,63400.0,30.15,30.18,30.05,30.05,63400.0
2005-04-19 11:20:00,30.05,30.05,30.0,30.01,81400.0,30.05,30.05,30.0,30.01,81400.0
2005-04-19 11:25:00,30.0,30.01,29.7,29.7,225200.0,30.0,30.01,29.7,29.7,225200.0
2005-04-19 11:30:00,29.75,29.94,29.75,29.85,183500.0,29.75,29.94,29.75,29.85,183500.0
2005-04-19 11:35:00,29.85,29.96,29.8,29.88,242100.0,29.85,29.96,29.8,29.88,242100.0
2005-04-19 11:40:00,29.88,29.89,29.71,29.73,130000.0,29.88,29.89,29.71,29.73,130000.0
2005-04-19 11:45:00,29.73,29.8,29.72,29.8,183200.0,29.73,29.8,29.72,29.8,183200.0
2005-04-19 11:50:00,29.8,29.86,29.71,29.73,155000.0,29.8,29.86,29.71,29.73,155000.0
2005-04-19 11:55:00,29.74,29.75,29.7,29.71,116600.0,29.74,29.75,29.7,29.71,116600.0
2005-04-19 12:00:00,29.7,29.73,29.63,29.65,240800.0,29.7,29.73,29.63,29.65,240800.0
2005-04-19 12:05:00,29.65,29.75,29.63,29.75,122100.0,29.65,29.75,29.63,29.75,122100.0
2005-04-19 12:10:00,29.75,29.91,29.68,29.69,93600.0,29.75,29.91,29.68,29.69,93600.0
2005-04-19 12:15:00,29.7,29.75,29.65,29.72,173400.0,29.7,29.75,29.65,29.72,173400.0
2005-04-19 12:20:00,29.72,29.73,29.69,29.7,122100.0,29.72,29.73,29.69,29.7,122100.0
2005-04-19 12:25:00,29.7,29.71,29.65,29.66,129100.0,29.7,29.71,29.65,29.66,129100.0
2005-04-19 12:30:00,29.66,29.68,29.57,29.58,48700.0,29.66,29.68,29.57,29.58,48700.0
2005-04-19 12:35:00,29.57,29.61,29.51,29.52,63300.0,29.57,29.61,29.51,29.52,63300.0
2005-04-19 12:40:00,29.51,29.51,29.48,29.49,262400.0,29.51,29.51,29.48,29.49,262400.0
2005-04-19 12:45:00,29.5,29.5,29.36,29.37,181400.0,29.5,29.5,29.36,29.37,181400.0
2005-04-19 12:50:00,29.37,29.41,29.25,29.27,197900.0,29.37,29.41,29.25,29.27,197900.0
2005-04-19 12:55:00,29.27,29.34,29.25,29.26,192400.0,29.27,29.34,29.25,29.26,192400.0
2005-04-19 13:00:00,29.25,29.27,29.2,29.24,165500.0,29.25,29.27,29.2,29.24,165500.0
2005-04-19 13:05:00,29.21,29.23,29.12,29.17,113000.0,29.21,29.23,29.12,29.17,113000.0
2005-04-19 13:10:00,29.17,29.4,29.17,29.39,201200.0,29.17,29.4,29.17,29.39,201200.0
2005-04-19 13:15:00,29.4,29.5,29.24,29.37,210200.0,29.4,29.5,29.24,29.37,210200.0
2005-04-19 13:20:00,29.38,29.39,29.32,29.34,17500.0,29.38,29.39,29.32,29.34,17500.0
2005-04-19 13:25:00,29.34,29.4,29.28,29.39,39600.0,29.34,29.4,29.28,29.39,39600.0
2005-04-19 13:30:00,29.39,29.46,29.36,29.46,81800.0,29.39,29.46,29.36,29.46,81800.0
2005-04-19 13:35:00,29.49,29.52,29.47,29.5,192000.0,29.49,29.52,29.47,29.5,192000.0
2005-04-19 13:40:00,29.5,29.65,29.49,29.62,79900.0,29.5,29.65,29.49,29.62,79900.0
2005-04-19 13:45:00,29.62,29.64,29.52,29.6,74200.0,29.62,29.64,29.52,29.6,74200.0
2005-04-19 13:50:00,29.62,29.65,29.59,29.61,51400.0,29.62,29.65,29.59,29.61,51400.0
2005-04-19 13:55:00,29.65,29.73,29.61,29.61,125400.0,29.65,29.73,29.61,29.61,125400.0
2005-04-19 14:00:00,29.61,29.67,29.59,29.65,117400.0,29.61,29.67,29.59,29.65,117400.0
2005-04-19 14:05:00,29.65,29.68,29.6,29.65,93200.0,29.65,29.68,29.6,29.65,93200.0
2005-04-19 14:10:00,29.65,29.65,29.6,29.64,45200.0,29.65,29.65,29.6,29.64,45200.0
2005-04-19 14:15:00,29.64,29.64,29.55,29.59,67900.0,29.64,29.64,29.55,29.59,67900.0
2005-04-19 14:20:00,29.58,29.58,29.5,29.53,94200.0,29.58,29.58,29.5,29.53,94200.0
2005-04-19 14:25:00,29.56,29.59,29.53,29.55,51300.0,29.56,29.59,29.53,29.55,51300.0
2005-04-19 14:30:00,29.55,29.56,29.53,29.55,38800.0,29.55,29.56,29.53,29.55,38800.0
2005-04-19 14:35:00,29.55,29.55,29.49,29.53,134700.0,29.55,29.55,29.49,29.53,134700.0
2005-04-19 14:40:00,29.54,29.56,29.51,29.55,167500.0,29.54,29.56,29.51,29.55,167500.0
2005-04-19 14:45:00,29.56,29.6,29.54,29.54,83500.0,29.56,29.6,29.54,29.54,83500.0
2005-04-19 14:50:00,29.55,29.55,29.52,29.53,148500.0,29.55,29.55,29.52,29.53,148500.0
2005-04-19 14:55:00,29.53,29.55,29.53,29.54,41800.0,29.53,29.55,29.53,29.54,41800.0
2005-04-19 15:00:00,29.55,29.55,29.45,29.45,179400.0,29.55,29.55,29.45,29.45,179400.0
2005-04-19 15:05:00,29.47,29.47,29.3,29.34,166000.0,29.47,29.47,29.3,29.34,166000.0
2005-04-19 15:10:00,29.35,29.35,29.3,29.31,119700.0,29.35,29.35,29.3,29.31,119700.0
2005-04-19 15:15:00,29.31,29.31,29.23,29.25,196100.0,29.31,29.31,29.23,29.25,196100.0
2005-04-19 15:20:00,29.25,29.28,29.16,29.17,206700.0,29.25,29.28,29.16,29.17,206700.0
2005-04-19 15:25:00,29.17,29.28,29.1,29.27,165600.0,29.17,29.28,29.1,29.27,165600.0
2005-04-19 15:30:00,29.27,29.28,29.15,29.17,271700.0,29.27,29.28,29.15,29.17,271700.0
2005-04-19 15:35:00,29.19,29.22,29.15,29.21,209300.0,29.19,29.22,29.15,29.21,209300.0
2005-04-19 15:40:00,29.21,29.25,29.2,29.24,124100.0,29.21,29.25,29.2,29.24,124100.0
2005-04-19 15:45:00,29.25,29.25,29.12,29.12,161400.0,29.25,29.25,29.12,29.12,161400.0
2005-04-19 15:50:00,29.13,29.15,29.1,29.1,340100.0,29.13,29.15,29.1,29.1,340100.0
2005-04-19 15:55:00,29.1,29.39,29.05,29.05,474300.0,29.1,29.39,29.05,29.05,474300.0
2005-04-20 09:30:00,29.05,29.3,29.05,29.06,165700.0,29.05,29.3,29.05,29.06,165700.0
2005-04-20 09:35:00,29.05,29.16,29.01,29.16,77300.0,29.05,29.16,29.01,29.16,77300.0
2005-04-20 09:40:00,29.19,29.39,29.15,29.29,106200.0,29.19,29.39,29.15,29.29,106200.0
2005-04-20 09:45:00,29.28,29.33,29.14,29.28,91600.0,29.28,29.33,29.14,29.28,91600.0
2005-04-20 09:50:00,29.28,29.36,29.23,29.34,65100.0,29.28,29.36,29.23,29.34,65100.0
2005-04-20 09:55:00,29.38,29.6,29.32,29.51,144400.0,29.38,29.6,29.32,29.51,144400.0
2005-04-20 10:00:00,29.49,29.5,29.33,29.44,48400.0,29.49,29.5,29.33,29.44,48400.0
2005-04-20 10:05:00,29.35,29.45,29.3,29.39,99400.0,29.35,29.45,29.3,29.39,99400.0
2005-04-20 10:10:00,29.39,29.4,29.24,29.25,86100.0,29.39,29.4,29.24,29.25,86100.0
2005-04-20 10:15:00,29.26,29.4,29.25,29.37,97400.0,29.26,29.4,29.25,29.37,97400.0
2005-04-20 10:20:00,29.37,29.37,29.27,29.27,74100.0,29.37,29.37,29.27,29.27,74100.0
2005-04-20 10:25:00,29.27,29.4,29.26,29.37,33100.0,29.27,29.4,29.26,29.37,33100.0
2005-04-20 10:30:00,29.38,29.39,29.25,29.34,47100.0,29.38,29.39,29.25,29.34,47100.0
2005-04-20 10:35:00,29.34,29.35,29.29,29.29,82400.0,29.34,29.35,29.29,29.29,82400.0
2005-04-20 10:40:00,29.29,29.32,29.25,29.25,100100.0,29.29,29.32,29.25,29.25,100100.0
2005-04-20 10:45:00,29.25,29.26,29.05,29.06,41500.0,29.25,29.26,29.05,29.06,41500.0
2005-04-20 10:50:00,29.05,29.28,29.05,29.28,65400.0,29.05,29.28,29.05,29.28,65400.0
2005-04-20 10:55:00,29.28,29.29,29.18,29.24,64500.0,29.28,29.29,29.18,29.24,64500.0
2005-04-20 11:00:00,29.25,29.25,29.12,29.22,65100.0,29.25,29.25,29.12,29.22,65100.0
2005-04-20 11:05:00,29.21,29.25,29.19,29.2,26900.0,29.21,29.25,29.19,29.2,26900.0
2005-04-20 11:10:00,29.21,29.22,29.19,29.22,45400.0,29.21,29.22,29.19,29.22,45400.0
2005-04-20 11:15:00,29.21,29.23,29.13,29.15,132500.0,29.21,29.23,29.13,29.15,132500.0
2005-04-20 11:20:00,29.15,29.15,29.02,29.08,125100.0,29.15,29.15,29.02,29.08,125100.0
2005-04-20 11:25:00,29.03,29.08,29.03,29.06,64300.0,29.03,29.08,29.03,29.06,64300.0
2005-04-20 11:30:00,29.05,29.08,29.03,29.07,59700.0,29.05,29.08,29.03,29.07,59700.0
2005-04-20 11:35:00,29.08,29.08,29.06,29.06,19300.0,29.08,29.08,29.06,29.06,19300.0
2005-04-20 11:40:00,29.07,29.07,29.02,29.04,21400.0,29.07,29.07,29.02,29.04,21400.0
2005-04-20 11:45:00,29.03,29.04,28.97,28.98,82400.0,29.03,29.04,28.97,28.98,82400.0
2005-04-20 11:50:00,28.98,29.0,28.97,28.99,58700.0,28.98,29.0,28.97,28.99,58700.0
2005-04-20 11:55:00,28.99,29.08,28.99,28.99,68600.0,28.99,29.08,28.99,28.99,68600.0
2005-04-20 12:00:00,28.98,29.0,28.87,28.87,37900.0,28.98,29.0,28.87,28.87,37900.0
2005-04-20 12:05:00,28.87,28.88,28.79,28.82,73300.0,28.87,28.88,28.79,28.82,73300.0
2005-04-20 12:10:00,28.86,28.92,28.85,28.91,38700.0,28.86,28.92,28.85,28.91,38700.0
2005-04-20 12:15:00,28.9,28.92,28.89,28.9,21900.0,28.9,28.92,28.89,28.9,21900.0
2005-04-20 12:20:00,28.9,28.91,28.89,28.91,34900.0,28.9,28.91,28.89,28.91,34900.0
2005-04-20 12:25:00,28.91,28.91,28.88,28.9,29800.0,28.91,28.91,28.88,28.9,29800.0
2005-04-20 12:30:00,28.9,28.9,28.87,28.87,56100.0,28.9,28.9,28.87,28.87,56100.0
2005-04-20 12:35:00,28.88,28.89,28.79,28.8,17900.0,28.88,28.89,28.79,28.8,17900.0
2005-04-20 12:40:00,28.81,28.85,28.81,28.83,20100.0,28.81,28.85,28.81,28.83,20100.0
2005-04-20 12:45:00,28.83,28.87,28.82,28.83,25000.0,28.83,28.87,28.82,28.83,25000.0
2005-04-20 12:50:00,28.81,28.84,28.76,28.84,33600.0,28.81,28.84,28.76,28.84,33600.0
2005-04-20 12:55:00,28.84,28.87,28.75,28.82,21600.0,28.84,28.87,28.75,28.82,21600.0
2005-04-20 13:00:00,28.83,28.89,28.82,28.89,14300.0,28.83,28.89,28.82,28.89,14300.0
2005-04-20 13:05:00,28.89,28.89,28.84,28.86,10200.0,28.89,28.89,28.84,28.86,10200.0
2005-04-20 13:10:00,28.86,28.86,28.8,28.86,14200.0,28.86,28.86,28.8,28.86,14200.0
2005-04-20 13:15:00,28.86,28.89,28.83,28.85,84400.0,28.86,28.89,28.83,28.85,84400.0
2005-04-20 13:20:00,28.83,28.87,28.83,28.87,27300.0,28.83,28.87,28.83,28.87,27300.0
2005-04-20 13:25:00,28.88,28.89,28.83,28.84,22700.0,28.88,28.89,28.83,28.84,22700.0
2005-04-20 13:30:00,28.84,28.85,28.8,28.84,40100.0,28.84,28.85,28.8,28.84,40100.0
2005-04-20 13:35:00,28.84,28.84,28.82,28.83,15300.0,28.84,28.84,28.82,28.83,15300.0
2005-04-20 13:40:00,28.83,28.85,28.82,28.85,13100.0,28.83,28.85,28.82,28.85,13100.0
2005-04-20 13:45:00,28.85,28.88,28.84,28.85,17100.0,28.85,28.88,28.84,28.85,17100.0
2005-04-20 13:50:00,28.84,28.85,28.82,28.83,17600.0,28.84,28.85,28.82,28.83,17600.0
2005-04-20 13:55:00,28.84,28.86,28.8,28.84,45500.0,28.84,28.86,28.8,28.84,45500.0
2005-04-20 14:00:00,28.83,28.88,28.8,28.8,23700.0,28.83,28.88,28.8,28.8,23700.0
2005-04-20 14:05:00,28.8,28.84,28.79,28.82,28900.0,28.8,28.84,28.79,28.82,28900.0
2005-04-20 14:10:00,28.81,28.93,28.79,28.93,555500.0,28.81,28.93,28.79,28.93,555500.0
2005-04-20 14:15:00,28.93,28.94,28.8,28.84,120400.0,28.93,28.94,28.8,28.84,120400.0
2005-04-20 14:20:00,28.84,28.86,28.79,28.8,74600.0,28.84,28.86,28.79,28.8,74600.0
2005-04-20 14:25:00,28.8,28.81,28.79,28.79,93600.0,28.8,28.81,28.79,28.79,93600.0
2005-04-20 14:30:00,28.79,28.81,28.78,28.8,94000.0,28.79,28.81,28.78,28.8,94000.0
2005-04-20 14:35:00,28.8,28.86,28.8,28.84,576900.0,28.8,28.86,28.8,28.84,576900.0
2005-04-20 14:40:00,28.85,28.91,28.84,28.84,95100.0,28.85,28.91,28.84,28.84,95100.0
2005-04-20 14:45:00,28.85,28.93,28.84,28.88,185100.0,28.85,28.93,28.84,28.88,185100.0
2005-04-20 14:50:00,28.88,28.9,28.86,28.89,33200.0,28.88,28.9,28.86,28.89,33200.0
2005-04-20 14:55:00,28.89,28.93,28.89,28.89,27200.0,28.89,28.93,28.89,28.89,27200.0
2005-04-20 15:00:00,28.89,28.89,28.86,28.86,23100.0,28.89,28.89,28.86,28.86,23100.0
2005-04-20 15:05:00,28.86,28.88,28.85,28.86,28200.0,28.86,28.88,28.85,28.86,28200.0
2005-04-20 15:10:00,28.86,28.86,28.77,28.78,437000.0,28.86,28.86,28.77,28.78,437000.0
2005-04-20 15:15:00,28.78,28.83,28.76,28.78,45900.0,28.78,28.83,28.76,28.78,45900.0
2005-04-20 15:20:00,28.78,28.82,28.75,28.8,80400.0,28.78,28.82,28.75,28.8,80400.0
2005-04-20 15:25:00,28.8,28.86,28.77,28.84,86500.0,28.8,28.86,28.77,28.84,86500.0
2005-04-20 15:30:00,28.84,28.88,28.81,28.85,78100.0,28.84,28.88,28.81,28.85,78100.0
2005-04-20 15:35:00,28.85,28.85,28.82,28.83,62300.0,28.85,28.85,28.82,28.83,62300.0
2005-04-20 15:40:00,28.83,28.84,28.8,28.83,88600.0,28.83,28.84,28.8,28.83,88600.0
2005-04-20 15:45:00,28.82,28.82,28.71,28.73,106100.0,28.82,28.82,28.71,28.73,106100.0
2005-04-20 15:50:00,28.73,28.8,28.72,28.78,108600.0,28.73,28.8,28.72,28.78,108600.0
2005-04-20 15:55:00,28.79,28.81,28.74,28.77,174400.0,28.79,28.81,28.74,28.77,174400.0
2005-04-21 09:30:00,29.05,29.15,29.01,29.01,133200.0,29.05,29.15,29.01,29.01,133200.0
2005-04-21 09:35:00,29.0,29.05,28.94,29.0,59000.0,29.0,29.05,28.94,29.0,59000.0
2005-04-21 09:40:00,29.02,29.03,28.92,28.94,52900.0,29.02,29.03,28.92,28.94,52900.0
2005-04-21 09:45:00,28.93,28.97,28.9,28.91,54000.0,28.93,28.97,28.9,28.91,54000.0
2005-04-21 09:50:00,28.91,29.01,28.85,29.0,75500.0,28.91,29.01,28.85,29.0,75500.0
2005-04-21 09:55:00,29.01,29.02,28.96,28.99,132300.0,29.01,29.02,28.96,28.99,132300.0
2005-04-21 10:00:00,29.01,29.02,28.96,28.96,315200.0,29.01,29.02,28.96,28.96,315200.0
2005-04-21 10:05:00,28.96,29.02,28.95,29.02,82600.0,28.96,29.02,28.95,29.02,82600.0
2005-04-21 10:10:00,29.03,29.03,28.89,28.98,78900.0,29.03,29.03,28.89,28.98,78900.0
2005-04-21 10:15:00,28.97,28.99,28.95,28.99,41400.0,28.97,28.99,28.95,28.99,41400.0
2005-04-21 10:20:00,28.98,29.01,28.98,29.01,99100.0,28.98,29.01,28.98,29.01,99100.0
2005-04-21 10:25:00,29.0,29.03,28.98,28.99,62700.0,29.0,29.03,28.98,28.99,62700.0
2005-04-21 10:30:00,28.99,29.02,28.96,29.01,203600.0,28.99,29.02,28.96,29.01,203600.0
2005-04-21 10:35:00,29.01,29.08,29.01,29.06,31200.0,29.01,29.08,29.01,29.06,31200.0
2005-04-21 10:40:00,29.05,29.06,29.0,29.0,17400.0,29.05,29.06,29.0,29.0,17400.0
2005-04-21 10:45:00,29.0,29.08,28.99,29.02,48900.0,29.0,29.08,28.99,29.02,48900.0
2005-04-21 10:50:00,29.03,29.06,29.03,29.06,17300.0,29.03,29.06,29.03,29.06,17300.0
2005-04-21 10:55:00,29.06,29.08,29.02,29.05,149600.0,29.06,29.08,29.02,29.05,149600.0
2005-04-21 11:00:00,29.05,29.06,29.04,29.04,131200.0,29.05,29.06,29.04,29.04,131200.0
2005-04-21 11:05:00,29.05,29.07,29.05,29.07,25700.0,29.05,29.07,29.05,29.07,25700.0
2005-04-21 11:10:00,29.06,29.07,29.04,29.07,25900.0,29.06,29.07,29.04,29.07,25900.0
2005-04-21 11:15:00,29.06,29.07,29.04,29.05,52300.0,29.06,29.07,29.04,29.05,52300.0
2005-04-21 11:20:00,29.05,29.05,29.0,29.0,97200.0,29.05,29.05,29.0,29.0,97200.0
2005-04-21 11:25:00,29.0,29.03,29.0,29.0,48200.0,29.0,29.03,29.0,29.0,48200.0
2005-04-21 11:30:00,29.02,29.04,29.0,29.04,34200.0,29.02,29.04,29.0,29.04,34200.0
2005-04-21 11:35:00,29.04,29.07,29.0,29.07,41000.0,29.04,29.07,29.0,29.07,41000.0
2005-04-21 11:40:00,29.07,29.07,29.04,29.06,33200.0,29.07,29.07,29.04,29.06,33200.0
2005-04-21 11:45:00,29.06,29.07,29.0,29.0,17600.0,29.06,29.07,29.0,29.0,17600.0
2005-04-21 11:50:00,29.01,29.04,29.0,29.03,19800.0,29.01,29.04,29.0,29.03,19800.0
2005-04-21 11:55:00,29.03,29.06,29.01,29.06,24300.0,29.03,29.06,29.01,29.06,24300.0
2005-04-21 12:00:00,29.06,29.14,29.06,29.11,140400.0,29.06,29.14,29.06,29.11,140400.0
2005-04-21 12:05:00,29.09,29.13,29.06,29.11,19200.0,29.09,29.13,29.06,29.11,19200.0
2005-04-21 12:10:00,29.09,29.13,29.09,29.11,19300.0,29.09,29.13,29.09,29.11,19300.0
2005-04-21 12:15:00,29.11,29.2,29.11,29.19,72500.0,29.11,29.2,29.11,29.19,72500.0
2005-04-21 12:20:00,29.19,29.2,29.15,29.15,78000.0,29.19,29.2,29.15,29.15,78000.0
2005-04-21 12:25:00,29.15,29.16,29.15,29.15,55700.0,29.15,29.16,29.15,29.15,55700.0
2005-04-21 12:30:00,29.16,29.22,29.15,29.15,142400.0,29.16,29.22,29.15,29.15,142400.0
2005-04-21 12:35:00,29.15,29.2,29.15,29.15,28400.0,29.15,29.2,29.15,29.15,28400.0
2005-04-21 12:40:00,29.16,29.2,29.15,29.18,16200.0,29.16,29.2,29.15,29.18,16200.0
2005-04-21 12:45:00,29.17,29.2,29.17,29.19,21700.0,29.17,29.2,29.17,29.19,21700.0
2005-04-21 12:50:00,29.19,29.2,29.18,29.18,161800.0,29.19,29.2,29.18,29.18,161800.0
2005-04-21 12:55:00,29.19,29.22,29.18,29.22,105100.0,29.19,29.22,29.18,29.22,105100.0
2005-04-21 13:00:00,29.22,29.22,29.19,29.21,44100.0,29.22,29.22,29.19,29.21,44100.0
2005-04-21 13:05:00,29.2,29.22,29.18,29.21,149400.0,29.2,29.22,29.18,29.21,149400.0
2005-04-21 13:10:00,29.21,29.24,29.18,29.22,47400.0,29.21,29.24,29.18,29.22,47400.0
2005-04-21 13:15:00,29.24,29.24,29.19,29.23,17400.0,29.24,29.24,29.19,29.23,17400.0
2005-04-21 13:20:00,29.22,29.23,29.2,29.21,201100.0,29.22,29.23,29.2,29.21,201100.0
2005-04-21 13:25:00,29.21,29.24,29.21,29.23,18900.0,29.21,29.24,29.21,29.23,18900.0
2005-04-21 13:30:00,29.23,29.24,29.23,29.24,38400.0,29.23,29.24,29.23,29.24,38400.0
2005-04-21 13:35:00,29.24,29.3,29.23,29.3,99700.0,29.24,29.3,29.23,29.3,99700.0
2005-04-21 13:40:00,29.29,29.29,29.28,29.28,24700.0,29.29,29.29,29.28,29.28,24700.0
2005-04-21 13:45:00,29.28,29.29,29.26,29.27,40500.0,29.28,29.29,29.26,29.27,40500.0
2005-04-21 13:50:00,29.28,29.29,29.25,29.25,15100.0,29.28,29.29,29.25,29.25,15100.0
2005-04-21 13:55:00,29.25,29.26,29.23,29.24,24000.0,29.25,29.26,29.23,29.24,24000.0
2005-04-21 14:00:00,29.24,29.26,29.23,29.26,47900.0,29.24,29.26,29.23,29.26,47900.0
2005-04-21 14:05:00,29.27,29.29,29.26,29.29,17900.0,29.27,29.29,29.26,29.29,17900.0
2005-04-21 14:10:00,29.28,29.34,29.28,29.32,75400.0,29.28,29.34,29.28,29.32,75400.0
2005-04-21 14:15:00,29.32,29.35,29.31,29.34,41400.0,29.32,29.35,29.31,29.34,41400.0
2005-04-21 14:20:00,29.33,29.4,29.33,29.4,119100.0,29.33,29.4,29.33,29.4,119100.0
2005-04-21 14:25:00,29.4,29.4,29.36,29.36,19200.0,29.4,29.4,29.36,29.36,19200.0
2005-04-21 14:30:00,29.36,29.36,29.3,29.31,51300.0,29.36,29.36,29.3,29.31,51300.0
2005-04-21 14:35:00,29.31,29.35,29.31,29.34,141000.0,29.31,29.35,29.31,29.34,141000.0
2005-04-21 14:40:00,29.34,29.38,29.33,29.37,74600.0,29.34,29.38,29.33,29.37,74600.0
2005-04-21 14:45:00,29.37,29.38,29.34,29.36,119400.0,29.37,29.38,29.34,29.36,119400.0
2005-04-21 14:50:00,29.36,29.36,29.33,29.36,136000.0,29.36,29.36,29.33,29.36,136000.0
2005-04-21 14:55:00,29.36,29.39,29.35,29.37,40400.0,29.36,29.39,29.35,29.37,40400.0
2005-04-21 15:00:00,29.37,29.43,29.36,29.41,123300.0,29.37,29.43,29.36,29.41,123300.0
2005-04-21 15:05:00,29.4,29.43,29.39,29.41,21000.0,29.4,29.43,29.39,29.41,21000.0
2005-04-21 15:10:00,29.4,29.41,29.35,29.35,222500.0,29.4,29.41,29.35,29.35,222500.0
2005-04-21 15:15:00,29.36,29.38,29.34,29.35,46900.0,29.36,29.38,29.34,29.35,46900.0
2005-04-21 15:20:00,29.36,29.36,29.29,29.3,112400.0,29.36,29.36,29.29,29.3,112400.0
2005-04-21 15:25:00,29.3,29.37,29.3,29.37,192700.0,29.3,29.37,29.3,29.37,192700.0
2005-04-21 15:30:00,29.37,29.42,29.36,29.41,62800.0,29.37,29.42,29.36,29.41,62800.0
2005-04-21 15:35:00,29.41,29.44,29.39,29.43,111000.0,29.41,29.44,29.39,29.43,111000.0
2005-04-21 15:40:00,29.42,29.43,29.37,29.38,76500.0,29.42,29.43,29.37,29.38,76500.0
2005-04-21 15:45:00,29.37,29.38,29.3,29.3,131700.0,29.37,29.38,29.3,29.3,131700.0
2005-04-21 15:50:00,29.3,29.31,29.26,29.27,70200.0,29.3,29.31,29.26,29.27,70200.0
2005-04-21 15:55:00,29.27,29.29,29.25,29.29,194500.0,29.27,29.29,29.25,29.29,194500.0
2005-04-22 09:30:00,29.27,29.3,29.17,29.27,50500.0,29.27,29.3,29.17,29.27,50500.0
2005-04-22 09:35:00,29.27,29.35,29.14,29.31,29700.0,29.27,29.35,29.14,29.31,29700.0
2005-04-22 09:40:00,29.32,29.35,29.2,29.24,19000.0,29.32,29.35,29.2,29.24,19000.0
2005-04-22 09:45:00,29.21,29.3,29.21,29.22,16600.0,29.21,29.3,29.21,29.22,16600.0
2005-04-22 09:50:00,29.22,29.34,29.18,29.34,42600.0,29.22,29.34,29.18,29.34,42600.0
2005-04-22 09:55:00,29.29,29.37,29.26,29.35,22900.0,29.29,29.37,29.26,29.35,22900.0
2005-04-22 10:00:00,29.35,29.49,29.35,29.41,49600.0,29.35,29.49,29.35,29.41,49600.0
2005-04-22 10:05:00,29.41,29.45,29.38,29.43,16200.0,29.41,29.45,29.38,29.43,16200.0
2005-04-22 10:10:00,29.42,29.47,29.4,29.42,21000.0,29.42,29.47,29.4,29.42,21000.0
2005-04-22 10:15:00,29.43,29.56,29.43,29.5,59800.0,29.43,29.56,29.43,29.5,59800.0
2005-04-22 10:20:00,29.47,29.5,29.34,29.37,23200.0,29.47,29.5,29.34,29.37,23200.0
2005-04-22 10:25:00,29.37,29.48,29.37,29.45,20100.0,29.37,29.48,29.37,29.45,20100.0
2005-04-22 10:30:00,29.46,29.51,29.45,29.46,127100.0,29.46,29.51,29.45,29.46,127100.0
2005-04-22 10:35:00,29.45,29.54,29.45,29.51,30400.0,29.45,29.54,29.45,29.51,30400.0
2005-04-22 10:40:00,29.5,29.52,29.49,29.5,30700.0,29.5,29.52,29.49,29.5,30700.0
2005-04-22 10:45:00,29.5,29.52,29.48,29.5,31100.0,29.5,29.52,29.48,29.5,31100.0
2005-04-22 10:50:00,29.5,29.53,29.49,29.5,50100.0,29.5,29.53,29.49,29.5,50100.0
2005-04-22 10:55:00,29.51,29.57,29.5,29.57,18300.0,29.51,29.57,29.5,29.57,18300.0
2005-04-22 11:00:00,29.55,29.63,29.55,29.58,31900.0,29.55,29.63,29.55,29.58,31900.0
2005-04-22 11:05:00,29.59,29.6,29.56,29.56,44400.0,29.59,29.6,29.56,29.56,44400.0
2005-04-22 11:10:00,29.57,29.58,29.52,29.52,68900.0,29.57,29.58,29.52,29.52,68900.0
2005-04-22 11:15:00,29.54,29.55,29.52,29.53,14100.0,29.54,29.55,29.52,29.53,14100.0
2005-04-22 11:20:00,29.51,29.55,29.48,29.48,78500.0,29.51,29.55,29.48,29.48,78500.0
2005-04-22 11:25:00,29.48,29.51,29.47,29.5,107000.0,29.48,29.51,29.47,29.5,107000.0
2005-04-22 11:30:00,29.5,29.53,29.49,29.49,51200.0,29.5,29.53,29.49,29.49,51200.0
2005-04-22 11:35:00,29.5,29.5,29.49,29.49,39000.0,29.5,29.5,29.49,29.49,39000.0
2005-04-22 11:40:00,29.5,29.5,29.45,29.46,159100.0,29.5,29.5,29.45,29.46,159100.0
2005-04-22 11:45:00,29.46,29.5,29.45,29.45,15400.0,29.46,29.5,29.45,29.45,15400.0
2005-04-22 11:50:00,29.45,29.47,29.4,29.46,162500.0,29.45,29.47,29.4,29.46,162500.0
2005-04-22 11:55:00,29.46,29.56,29.46,29.47,79400.0,29.46,29.56,29.46,29.47,79400.0
2005-04-22 12:00:00,29.47,29.48,29.42,29.44,60400.0,29.47,29.48,29.42,29.44,60400.0
2005-04-22 12:05:00,29.45,29.45,29.4,29.4,29700.0,29.45,29.45,29.4,29.4,29700.0
2005-04-22 12:10:00,29.41,29.44,29.4,29.41,10400.0,29.41,29.44,29.4,29.41,10400.0
2005-04-22 12:15:00,29.4,29.44,29.4,29.41,11500.0,29.4,29.44,29.4,29.41,11500.0
2005-04-22 12:20:00,29.41,29.46,29.41,29.42,23700.0,29.41,29.46,29.41,29.42,23700.0
2005-04-22 12:25:00,29.41,29.43,29.41,29.42,36000.0,29.41,29.43,29.41,29.42,36000.0
2005-04-22 12:30:00,29.42,29.44,29.4,29.4,38200.0,29.42,29.44,29.4,29.4,38200.0
2005-04-22 12:35:00,29.41,29.46,29.4,29.43,210500.0,29.41,29.46,29.4,29.43,210500.0
2005-04-22 12:40:00,29.45,29.49,29.43,29.48,18100.0,29.45,29.49,29.43,29.48,18100.0
2005-04-22 12:45:00,29.49,29.5,29.46,29.5,29500.0,29.49,29.5,29.46,29.5,29500.0
2005-04-22 12:50:00,29.48,29.53,29.45,29.47,26300.0,29.48,29.53,29.45,29.47,26300.0
2005-04-22 12:55:00,29.45,29.49,29.45,29.47,27500.0,29.45,29.49,29.45,29.47,27500.0
2005-04-22 13:00:00,29.48,29.51,29.46,29.48,22600.0,29.48,29.51,29.46,29.48,22600.0
2005-04-22 13:05:00,29.49,29.52,29.48,29.5,14900.0,29.49,29.52,29.48,29.5,14900.0
2005-04-22 13:10:00,29.52,29.53,29.5,29.53,15700.0,29.52,29.53,29.5,29.53,15700.0
2005-04-22 13:15:00,29.52,29.56,29.52,29.53,20800.0,29.52,29.56,29.52,29.53,20800.0
2005-04-22 13:20:00,29.54,29.55,29.52,29.53,19000.0,29.54,29.55,29.52,29.53,19000.0
2005-04-22 13:25:00,29.52,29.55,29.51,29.55,16900.0,29.52,29.55,29.51,29.55,16900.0
2005-04-22 13:30:00,29.53,29.57,29.52,29.53,28700.0,29.53,29.57,29.52,29.53,28700.0
2005-04-22 13:35:00,29.53,29.59,29.51,29.57,20900.0,29.53,29.59,29.51,29.57,20900.0
2005-04-22 13:40:00,29.57,29.59,29.54,29.55,21100.0,29.57,29.59,29.54,29.55,21100.0
2005-04-22 13:45:00,29.54,29.56,29.5,29.53,10500.0,29.54,29.56,29.5,29.53,10500.0
2005-04-22 13:50:00,29.51,29.54,29.5,29.5,8300.0,29.51,29.54,29.5,29.5,8300.0
2005-04-22 13:55:00,29.5,29.56,29.5,29.56,21500.0,29.5,29.56,29.5,29.56,21500.0
2005-04-22 14:00:00,29.56,29.58,29.5,29.52,23800.0,29.56,29.58,29.5,29.52,23800.0
2005-04-22 14:05:00,29.52,29.55,29.5,29.5,30400.0,29.52,29.55,29.5,29.5,30400.0
2005-04-22 14:10:00,29.5,29.57,29.5,29.57,38000.0,29.5,29.57,29.5,29.57,38000.0
2005-04-22 14:15:00,29.57,29.59,29.54,29.54,18300.0,29.57,29.59,29.54,29.54,18300.0
2005-04-22 14:20:00,29.54,29.55,29.51,29.51,40000.0,29.54,29.55,29.51,29.51,40000.0
2005-04-22 14:25:00,29.51,29.53,29.51,29.52,25500.0,29.51,29.53,29.51,29.52,25500.0
2005-04-22 14:30:00,29.52,29.52,29.45,29.45,34000.0,29.52,29.52,29.45,29.45,34000.0
2005-04-22 14:35:00,29.45,29.46,29.45,29.45,68200.0,29.45,29.46,29.45,29.45,68200.0
2005-04-22 14:40:00,29.45,29.46,29.39,29.39,186800.0,29.45,29.46,29.39,29.39,186800.0
2005-04-22 14:45:00,29.4,29.4,29.3,29.32,43000.0,29.4,29.4,29.3,29.32,43000.0
2005-04-22 14:50:00,29.32,29.35,29.3,29.3,63500.0,29.32,29.35,29.3,29.3,63500.0
2005-04-22 14:55:00,29.31,29.31,29.29,29.29,43800.0,29.31,29.31,29.29,29.29,43800.0
2005-04-22 15:00:00,29.29,29.35,29.28,29.33,40300.0,29.29,29.35,29.28,29.33,40300.0
2005-04-22 15:05:00,29.33,29.34,29.28,29.3,27300.0,29.33,29.34,29.28,29.3,27300.0
2005-04-22 15:10:00,29.28,29.3,29.25,29.29,41900.0,29.28,29.3,29.25,29.29,41900.0
2005-04-22 15:15:00,29.29,29.32,29.25,29.26,56800.0,29.29,29.32,29.25,29.26,56800.0
2005-04-22 15:20:00,29.26,29.27,29.25,29.25,97600.0,29.26,29.27,29.25,29.25,97600.0
2005-04-22 15:25:00,29.25,29.26,29.15,29.15,141900.0,29.25,29.26,29.15,29.15,141900.0
2005-04-22 15:30:00,29.16,29.21,29.13,29.21,40800.0,29.16,29.21,29.13,29.21,40800.0
2005-04-22 15:35:00,29.22,29.33,29.22,29.3,79800.0,29.22,29.33,29.22,29.3,79800.0
2005-04-22 15:40:00,29.29,29.32,29.26,29.3,102200.0,29.29,29.32,29.26,29.3,102200.0
2005-04-22 15:45:00,29.29,29.35,29.28,29.35,140800.0,29.29,29.35,29.28,29.35,140800.0
2005-04-22 15:50:00,29.35,29.37,29.27,29.33,106100.0,29.35,29.37,29.27,29.33,106100.0
2005-04-22 15:55:00,29.32,29.39,29.31,29.36,94700.0,29.32,29.39,29.31,29.36,94700.0
2005-04-25 09:35:00,29.49,29.5,29.45,29.46,11600.0,29.49,29.5,29.45,29.46,11600.0
2005-04-25 09:40:00,29.46,29.55,29.35,29.53,58000.0,29.46,29.55,29.35,29.53,58000.0
2005-04-25 09:45:00,29.53,29.57,29.4,29.4,48600.0,29.53,29.57,29.4,29.4,48600.0
2005-04-25 09:50:00,29.38,29.5,29.3,29.49,39000.0,29.38,29.5,29.3,29.49,39000.0
2005-04-25 09:55:00,29.49,29.54,29.35,29.43,38000.0,29.49,29.54,29.35,29.43,38000.0
2005-04-25 10:00:00,29.39,29.47,29.39,29.45,33800.0,29.39,29.47,29.39,29.45,33800.0
2005-04-25 10:05:00,29.45,29.68,29.45,29.68,29200.0,29.45,29.68,29.45,29.68,29200.0
2005-04-25 10:10:00,29.65,29.77,29.59,29.65,52900.0,29.65,29.77,29.59,29.65,52900.0
2005-04-25 10:15:00,29.65,29.72,29.6,29.62,40000.0,29.65,29.72,29.6,29.62,40000.0
2005-04-25 10:20:00,29.62,29.63,29.51,29.52,22200.0,29.62,29.63,29.51,29.52,22200.0
2005-04-25 10:25:00,29.51,29.58,29.48,29.54,72800.0,29.51,29.58,29.48,29.54,72800.0
2005-04-25 10:30:00,29.54,29.59,29.53,29.56,15600.0,29.54,29.59,29.53,29.56,15600.0
2005-04-25 10:35:00,29.56,29.61,29.56,29.61,231700.0,29.56,29.61,29.56,29.61,231700.0
2005-04-25 10:40:00,29.63,29.67,29.61,29.67,20300.0,29.63,29.67,29.61,29.67,20300.0
2005-04-25 10:45:00,29.68,29.69,29.61,29.63,117600.0,29.68,29.69,29.61,29.63,117600.0
2005-04-25 10:50:00,29.62,29.65,29.6,29.64,195200.0,29.62,29.65,29.6,29.64,195200.0
2005-04-25 10:55:00,29.66,29.67,29.64,29.64,80800.0,29.66,29.67,29.64,29.64,80800.0
2005-04-25 11:00:00,29.65,29.68,29.64,29.67,12500.0,29.65,29.68,29.64,29.67,12500.0
2005-04-25 11:05:00,29.66,29.7,29.65,29.66,15000.0,29.66,29.7,29.65,29.66,15000.0
2005-04-25 11:10:00,29.65,29.71,29.65,29.69,75700.0,29.65,29.71,29.65,29.69,75700.0
2005-04-25 11:15:00,29.69,29.7,29.66,29.68,23300.0,29.69,29.7,29.66,29.68,23300.0
2005-04-25 11:20:00,29.69,29.73,29.66,29.66,29100.0,29.69,29.73,29.66,29.66,29100.0
2005-04-25 11:25:00,29.66,29.7,29.66,29.69,56200.0,29.66,29.7,29.66,29.69,56200.0
2005-04-25 11:30:00,29.68,29.72,29.66,29.7,104300.0,29.68,29.72,29.66,29.7,104300.0
2005-04-25 11:35:00,29.7,29.7,29.65,29.69,29700.0,29.7,29.7,29.65,29.69,29700.0
2005-04-25 11:40:00,29.67,29.69,29.65,29.66,21400.0,29.67,29.69,29.65,29.66,21400.0
2005-04-25 11:45:00,29.66,29.73,29.65,29.7,20800.0,29.66,29.73,29.65,29.7,20800.0
2005-04-25 11:50:00,29.71,29.73,29.69,29.69,130800.0,29.71,29.73,29.69,29.69,130800.0
2005-04-25 11:55:00,29.69,29.7,29.65,29.66,112900.0,29.69,29.7,29.65,29.66,112900.0
2005-04-25 12:00:00,29.65,29.66,29.64,29.64,122500.0,29.65,29.66,29.64,29.64,122500.0
2005-04-25 12:05:00,29.64,29.65,29.61,29.65,120900.0,29.64,29.65,29.61,29.65,120900.0
2005-04-25 12:10:00,29.65,29.67,29.58,29.58,134300.0,29.65,29.67,29.58,29.58,134300.0
2005-04-25 12:15:00,29.58,29.59,29.52,29.57,27600.0,29.58,29.59,29.52,29.57,27600.0
2005-04-25 12:20:00,29.57,29.57,29.53,29.54,20200.0,29.57,29.57,29.53,29.54,20200.0
2005-04-25 12:25:00,29.53,29.56,29.53,29.54,17000.0,29.53,29.56,29.53,29.54,17000.0
2005-04-25 12:30:00,29.54,29.59,29.53,29.54,191400.0,29.54,29.59,29.53,29.54,191400.0
2005-04-25 12:35:00,29.53,29.54,29.5,29.51,18900.0,29.53,29.54,29.5,29.51,18900.0
2005-04-25 12:40:00,29.51,29.51,29.45,29.45,25700.0,29.51,29.51,29.45,29.45,25700.0
2005-04-25 12:45:00,29.46,29.48,29.41,29.47,37500.0,29.46,29.48,29.41,29.47,37500.0
2005-04-25 12:50:00,29.44,29.48,29.43,29.43,27600.0,29.44,29.48,29.43,29.43,27600.0
2005-04-25 12:55:00,29.43,29.46,29.41,29.44,66700.0,29.43,29.46,29.41,29.44,66700.0
2005-04-25 13:00:00,29.42,29.43,29.39,29.41,23400.0,29.42,29.43,29.39,29.41,23400.0
2005-04-25 13:05:00,29.43,29.45,29.43,29.44,7500.0,29.43,29.45,29.43,29.44,7500.0
2005-04-25 13:10:00,29.45,29.47,29.44,29.45,16600.0,29.45,29.47,29.44,29.45,16600.0
2005-04-25 13:15:00,29.45,29.52,29.43,29.5,58100.0,29.45,29.52,29.43,29.5,58100.0
2005-04-25 13:20:00,29.5,29.51,29.5,29.51,97300.0,29.5,29.51,29.5,29.51,97300.0
2005-04-25 13:25:00,29.51,29.53,29.5,29.5,91700.0,29.51,29.53,29.5,29.5,91700.0
2005-04-25 13:30:00,29.5,29.55,29.5,29.55,24900.0,29.5,29.55,29.5,29.55,24900.0
2005-04-25 13:35:00,29.57,29.57,29.52,29.53,35300.0,29.57,29.57,29.52,29.53,35300.0
2005-04-25 13:40:00,29.53,29.53,29.5,29.51,26600.0,29.53,29.53,29.5,29.51,26600.0
2005-04-25 13:45:00,29.51,29.53,29.47,29.47,31500.0,29.51,29.53,29.47,29.47,31500.0
2005-04-25 13:50:00,29.47,29.49,29.47,29.48,108400.0,29.47,29.49,29.47,29.48,108400.0
2005-04-25 13:55:00,29.49,29.49,29.46,29.47,89300.0,29.49,29.49,29.46,29.47,89300.0
2005-04-25 14:00:00,29.47,29.5,29.45,29.49,38700.0,29.47,29.5,29.45,29.49,38700.0
2005-04-25 14:05:00,29.49,29.54,29.48,29.49,14000.0,29.49,29.54,29.48,29.49,14000.0
2005-04-25 14:10:00,29.49,29.54,29.48,29.51,29500.0,29.49,29.54,29.48,29.51,29500.0
2005-04-25 14:15:00,29.51,29.51,29.47,29.48,105600.0,29.51,29.51,29.47,29.48,105600.0
2005-04-25 14:20:00,29.48,29.51,29.46,29.51,40800.0,29.48,29.51,29.46,29.51,40800.0
2005-04-25 14:25:00,29.51,29.54,29.51,29.52,17000.0,29.51,29.54,29.51,29.52,17000.0
2005-04-25 14:30:00,29.51,29.54,29.49,29.54,19000.0,29.51,29.54,29.49,29.54,19000.0
2005-04-25 14:35:00,29.54,29.54,29.5,29.54,15500.0,29.54,29.54,29.5,29.54,15500.0
2005-04-25 14:40:00,29.54,29.55,29.48,29.49,121500.0,29.54,29.55,29.48,29.49,121500.0
2005-04-25 14:45:00,29.5,29.51,29.47,29.5,41300.0,29.5,29.51,29.47,29.5,41300.0
2005-04-25 14:50:00,29.5,29.51,29.46,29.48,38000.0,29.5,29.51,29.46,29.48,38000.0
2005-04-25 14:55:00,29.49,29.51,29.45,29.46,16000.0,29.49,29.51,29.45,29.46,16000.0
2005-04-25 15:00:00,29.44,29.5,29.41,29.47,78900.0,29.44,29.5,29.41,29.47,78900.0
2005-04-25 15:05:00,29.48,29.49,29.45,29.46,23700.0,29.48,29.49,29.45,29.46,23700.0
2005-04-25 15:10:00,29.45,29.46,29.4,29.4,40700.0,29.45,29.46,29.4,29.4,40700.0
2005-04-25 15:15:00,29.4,29.47,29.4,29.43,83900.0,29.4,29.47,29.4,29.43,83900.0
2005-04-25 15:20:00,29.45,29.51,29.44,29.48,85400.0,29.45,29.51,29.44,29.48,85400.0
2005-04-25 15:25:00,29.48,29.52,29.47,29.5,126100.0,29.48,29.52,29.47,29.5,126100.0
2005-04-25 15:30:00,29.51,29.58,29.5,29.57,66200.0,29.51,29.58,29.5,29.57,66200.0
2005-04-25 15:35:00,29.57,29.59,29.53,29.55,28500.0,29.57,29.59,29.53,29.55,28500.0
2005-04-25 15:40:00,29.56,29.57,29.54,29.57,44700.0,29.56,29.57,29.54,29.57,44700.0
2005-04-25 15:45:00,29.56,29.6,29.56,29.59,43800.0,29.56,29.6,29.56,29.59,43800.0
2005-04-25 15:50:00,29.59,29.59,29.51,29.53,71500.0,29.59,29.59,29.51,29.53,71500.0
2005-04-25 15:55:00,29.53,29.62,29.52,29.58,78600.0,29.53,29.62,29.52,29.58,78600.0
2005-04-26 09:30:00,29.5,29.7,29.44,29.65,41200.0,29.5,29.7,29.44,29.65,41200.0
2005-04-26 09:35:00,29.63,29.64,29.3,29.45,35700.0,29.63,29.64,29.3,29.45,35700.0
2005-04-26 09:40:00,29.45,29.49,29.35,29.46,35500.0,29.45,29.49,29.35,29.46,35500.0
2005-04-26 09:45:00,29.46,29.56,29.46,29.52,25800.0,29.46,29.56,29.46,29.52,25800.0
2005-04-26 09:50:00,29.52,29.6,29.5,29.51,45500.0,29.52,29.6,29.5,29.51,45500.0
2005-04-26 09:55:00,29.5,29.53,29.36,29.36,37500.0,29.5,29.53,29.36,29.36,37500.0
2005-04-26 10:00:00,29.35,29.5,29.35,29.45,349200.0,29.35,29.5,29.35,29.45,349200.0
2005-04-26 10:05:00,29.45,29.54,29.41,29.49,46300.0,29.45,29.54,29.41,29.49,46300.0
2005-04-26 10:10:00,29.54,29.57,29.45,29.51,31300.0,29.54,29.57,29.45,29.51,31300.0
2005-04-26 10:15:00,29.52,29.63,29.52,29.61,28000.0,29.52,29.63,29.52,29.61,28000.0
2005-04-26 10:20:00,29.58,29.6,29.5,29.5,57200.0,29.58,29.6,29.5,29.5,57200.0
2005-04-26 10:25:00,29.5,29.55,29.48,29.51,18700.0,29.5,29.55,29.48,29.51,18700.0
2005-04-26 10:30:00,29.52,29.61,29.5,29.58,23200.0,29.52,29.61,29.5,29.58,23200.0
2005-04-26 10:35:00,29.58,29.63,29.52,29.57,17600.0,29.58,29.63,29.52,29.57,17600.0
2005-04-26 10:40:00,29.57,29.63,29.51,29.62,19400.0,29.57,29.63,29.51,29.62,19400.0
2005-04-26 10:45:00,29.63,29.65,29.59,29.6,15600.0,29.63,29.65,29.59,29.6,15600.0
2005-04-26 10:50:00,29.59,29.7,29.58,29.7,32400.0,29.59,29.7,29.58,29.7,32400.0
2005-04-26 10:55:00,29.7,29.75,29.66,29.73,110900.0,29.7,29.75,29.66,29.73,110900.0
2005-04-26 11:00:00,29.73,29.8,29.69,29.73,72500.0,29.73,29.8,29.69,29.73,72500.0
2005-04-26 11:05:00,29.73,29.77,29.72,29.73,27000.0,29.73,29.77,29.72,29.73,27000.0
2005-04-26 11:10:00,29.74,29.75,29.68,29.73,15000.0,29.74,29.75,29.68,29.73,15000.0
2005-04-26 11:15:00,29.73,29.78,29.69,29.7,16000.0,29.73,29.78,29.69,29.7,16000.0
2005-04-26 11:20:00,29.72,29.72,29.66,29.7,16100.0,29.72,29.72,29.66,29.7,16100.0
2005-04-26 11:25:00,29.71,29.73,29.67,29.67,37900.0,29.71,29.73,29.67,29.67,37900.0
2005-04-26 11:30:00,29.68,29.7,29.68,29.69,12200.0,29.68,29.7,29.68,29.69,12200.0
2005-04-26 11:35:00,29.69,29.76,29.68,29.76,30500.0,29.69,29.76,29.68,29.76,30500.0
2005-04-26 11:40:00,29.75,29.87,29.75,29.8,76300.0,29.75,29.87,29.75,29.8,76300.0
2005-04-26 11:45:00,29.79,29.81,29.75,29.79,23800.0,29.79,29.81,29.75,29.79,23800.0
2005-04-26 11:50:00,29.8,29.8,29.71,29.75,15500.0,29.8,29.8,29.71,29.75,15500.0
2005-04-26 11:55:00,29.73,29.78,29.73,29.78,10600.0,29.73,29.78,29.73,29.78,10600.0
2005-04-26 12:00:00,29.78,29.8,29.74,29.76,20000.0,29.78,29.8,29.74,29.76,20000.0
2005-04-26 12:05:00,29.76,29.76,29.72,29.74,36900.0,29.76,29.76,29.72,29.74,36900.0
2005-04-26 12:10:00,29.74,29.78,29.72,29.77,25700.0,29.74,29.78,29.72,29.77,25700.0
2005-04-26 12:15:00,29.79,29.79,29.72,29.75,15400.0,29.79,29.79,29.72,29.75,15400.0
2005-04-26 12:20:00,29.72,29.75,29.72,29.72,44100.0,29.72,29.75,29.72,29.72,44100.0
2005-04-26 12:25:00,29.71,29.75,29.7,29.73,11400.0,29.71,29.75,29.7,29.73,11400.0
2005-04-26 12:30:00,29.74,29.75,29.7,29.7,49400.0,29.74,29.75,29.7,29.7,49400.0
2005-04-26 12:35:00,29.69,29.71,29.69,29.7,42600.0,29.69,29.71,29.69,29.7,42600.0
2005-04-26 12:40:00,29.69,29.7,29.67,29.69,16900.0,29.69,29.7,29.67,29.69,16900.0
2005-04-26 12:45:00,29.69,29.69,29.66,29.67,6200.0,29.69,29.69,29.66,29.67,6200.0
2005-04-26 12:50:00,29.67,29.67,29.61,29.61,38400.0,29.67,29.67,29.61,29.61,38400.0
2005-04-26 12:55:00,29.61,29.63,29.59,29.6,30900.0,29.61,29.63,29.59,29.6,30900.0
2005-04-26 13:00:00,29.61,29.62,29.59,29.59,8400.0,29.61,29.62,29.59,29.59,8400.0
2005-04-26 13:05:00,29.59,29.6,29.57,29.57,14200.0,29.59,29.6,29.57,29.57,14200.0
2005-04-26 13:10:00,29.57,29.58,29.55,29.56,27400.0,29.57,29.58,29.55,29.56,27400.0
2005-04-26 13:15:00,29.55,29.6,29.55,29.57,20100.0,29.55,29.6,29.55,29.57,20100.0
2005-04-26 13:20:00,29.55,29.56,29.49,29.5,26200.0,29.55,29.56,29.49,29.5,26200.0
2005-04-26 13:25:00,29.49,29.5,29.43,29.43,49100.0,29.49,29.5,29.43,29.43,49100.0
2005-04-26 13:30:00,29.43,29.51,29.42,29.47,62000.0,29.43,29.51,29.42,29.47,62000.0
2005-04-26 13:35:00,29.46,29.56,29.46,29.5,14000.0,29.46,29.56,29.46,29.5,14000.0
2005-04-26 13:40:00,29.5,29.55,29.47,29.54,35700.0,29.5,29.55,29.47,29.54,35700.0
2005-04-26 13:45:00,29.51,29.56,29.5,29.52,21300.0,29.51,29.56,29.5,29.52,21300.0
2005-04-26 13:50:00,29.52,29.53,29.46,29.49,14100.0,29.52,29.53,29.46,29.49,14100.0
2005-04-26 13:55:00,29.5,29.54,29.47,29.48,16200.0,29.5,29.54,29.47,29.48,16200.0
2005-04-26 14:00:00,29.48,29.48,29.44,29.44,18900.0,29.48,29.48,29.44,29.44,18900.0
2005-04-26 14:05:00,29.43,29.43,29.4,29.4,19800.0,29.43,29.43,29.4,29.4,19800.0
2005-04-26 14:10:00,29.4,29.41,29.36,29.36,19600.0,29.4,29.41,29.36,29.36,19600.0
2005-04-26 14:15:00,29.36,29.38,29.3,29.33,34400.0,29.36,29.38,29.3,29.33,34400.0
2005-04-26 14:20:00,29.34,29.34,29.26,29.26,27900.0,29.34,29.34,29.26,29.26,27900.0
2005-04-26 14:25:00,29.25,29.33,29.25,29.32,80000.0,29.25,29.33,29.25,29.32,80000.0
2005-04-26 14:30:00,29.32,29.35,29.3,29.32,22000.0,29.32,29.35,29.3,29.32,22000.0
2005-04-26 14:35:00,29.33,29.38,29.32,29.37,50300.0,29.33,29.38,29.32,29.37,50300.0
2005-04-26 14:40:00,29.36,29.4,29.35,29.38,40200.0,29.36,29.4,29.35,29.38,40200.0
2005-04-26 14:45:00,29.36,29.38,29.34,29.35,14900.0,29.36,29.38,29.34,29.35,14900.0
2005-04-26 14:50:00,29.36,29.36,29.31,29.32,19300.0,29.36,29.36,29.31,29.32,19300.0
2005-04-26 14:55:00,29.32,29.33,29.27,29.27,22300.0,29.32,29.33,29.27,29.27,22300.0
2005-04-26 15:00:00,29.27,29.3,29.26,29.3,27000.0,29.27,29.3,29.26,29.3,27000.0
2005-04-26 15:05:00,29.31,29.34,29.3,29.32,61000.0,29.31,29.34,29.3,29.32,61000.0
2005-04-26 15:10:00,29.31,29.35,29.3,29.32,44700.0,29.31,29.35,29.3,29.32,44700.0
2005-04-26 15:15:00,29.32,29.33,29.26,29.27,30100.0,29.32,29.33,29.26,29.27,30100.0
2005-04-26 15:20:00,29.28,29.32,29.27,29.3,44400.0,29.28,29.32,29.27,29.3,44400.0
2005-04-26 15:25:00,29.31,29.36,29.28,29.32,30300.0,29.31,29.36,29.28,29.32,30300.0
2005-04-26 15:30:00,29.31,29.33,29.28,29.29,25600.0,29.31,29.33,29.28,29.29,25600.0
2005-04-26 15:35:00,29.29,29.29,29.25,29.25,35100.0,29.29,29.29,29.25,29.25,35100.0
2005-04-26 15:40:00,29.26,29.26,29.17,29.19,97900.0,29.26,29.26,29.17,29.19,97900.0
2005-04-26 15:45:00,29.18,29.2,29.17,29.19,81900.0,29.18,29.2,29.17,29.19,81900.0
2005-04-26 15:50:00,29.19,29.2,29.12,29.12,63900.0,29.19,29.2,29.12,29.12,63900.0
2005-04-26 15:55:00,29.12,29.17,29.09,29.12,140900.0,29.12,29.17,29.09,29.12,140900.0
2005-04-27 09:30:00,29.01,29.05,28.96,28.96,59900.0,29.01,29.05,28.96,28.96,59900.0
2005-04-27 09:35:00,28.98,29.0,28.9,28.9,29900.0,28.98,29.0,28.9,28.9,29900.0
2005-04-27 09:40:00,28.9,29.0,28.89,28.97,31900.0,28.9,29.0,28.89,28.97,31900.0
2005-04-27 09:45:00,28.96,28.96,28.86,28.92,32100.0,28.96,28.96,28.86,28.92,32100.0
2005-04-27 09:50:00,28.91,28.94,28.86,28.86,45100.0,28.91,28.94,28.86,28.86,45100.0
2005-04-27 09:55:00,28.87,28.88,28.8,28.83,41100.0,28.87,28.88,28.8,28.83,41100.0
2005-04-27 10:00:00,28.83,28.87,28.77,28.87,26500.0,28.83,28.87,28.77,28.87,26500.0
2005-04-27 10:05:00,28.87,28.96,28.85,28.93,38900.0,28.87,28.96,28.85,28.93,38900.0
2005-04-27 10:10:00,28.96,29.01,28.96,28.98,20300.0,28.96,29.01,28.96,28.98,20300.0
2005-04-27 10:15:00,28.98,29.1,28.98,29.07,18900.0,28.98,29.1,28.98,29.07,18900.0
2005-04-27 10:20:00,29.09,29.14,29.05,29.08,26100.0,29.09,29.14,29.05,29.08,26100.0
2005-04-27 10:25:00,29.09,29.15,29.08,29.13,16400.0,29.09,29.15,29.08,29.13,16400.0
2005-04-27 10:30:00,29.15,29.41,29.15,29.39,47800.0,29.15,29.41,29.15,29.39,47800.0
2005-04-27 10:35:00,29.39,29.39,29.26,29.28,145500.0,29.39,29.39,29.26,29.28,145500.0
2005-04-27 10:40:00,29.29,29.29,29.22,29.24,18900.0,29.29,29.29,29.22,29.24,18900.0
2005-04-27 10:45:00,29.22,29.25,29.2,29.24,19100.0,29.22,29.25,29.2,29.24,19100.0
2005-04-27 10:50:00,29.24,29.26,29.23,29.25,16400.0,29.24,29.26,29.23,29.25,16400.0
2005-04-27 10:55:00,29.25,29.27,29.23,29.25,33100.0,29.25,29.27,29.23,29.25,33100.0
2005-04-27 11:00:00,29.25,29.29,29.25,29.27,25500.0,29.25,29.29,29.25,29.27,25500.0
2005-04-27 11:05:00,29.27,29.28,29.25,29.26,17900.0,29.27,29.28,29.25,29.26,17900.0
2005-04-27 11:10:00,29.26,29.29,29.24,29.28,13700.0,29.26,29.29,29.24,29.28,13700.0
2005-04-27 11:15:00,29.27,29.29,29.21,29.27,12200.0,29.27,29.29,29.21,29.27,12200.0
2005-04-27 11:20:00,29.27,29.42,29.27,29.42,32700.0,29.27,29.42,29.27,29.42,32700.0
2005-04-27 11:25:00,29.42,29.52,29.4,29.49,50900.0,29.42,29.52,29.4,29.49,50900.0
2005-04-27 11:30:00,29.48,29.52,29.42,29.5,31200.0,29.48,29.52,29.42,29.5,31200.0
2005-04-27 11:35:00,29.51,29.52,29.45,29.45,13400.0,29.51,29.52,29.45,29.45,13400.0
2005-04-27 11:40:00,29.45,29.46,29.38,29.42,13100.0,29.45,29.46,29.38,29.42,13100.0
2005-04-27 11:45:00,29.41,29.41,29.37,29.39,22400.0,29.41,29.41,29.37,29.39,22400.0
2005-04-27 11:50:00,29.39,29.45,29.39,29.45,11900.0,29.39,29.45,29.39,29.45,11900.0
2005-04-27 11:55:00,29.44,29.46,29.41,29.46,20400.0,29.44,29.46,29.41,29.46,20400.0
2005-04-27 12:00:00,29.46,29.5,29.46,29.5,30100.0,29.46,29.5,29.46,29.5,30100.0
2005-04-27 12:05:00,29.5,29.6,29.49,29.52,40400.0,29.5,29.6,29.49,29.52,40400.0
2005-04-27 12:10:00,29.52,29.52,29.47,29.48,53500.0,29.52,29.52,29.47,29.48,53500.0
2005-04-27 12:15:00,29.48,29.5,29.43,29.44,14700.0,29.48,29.5,29.43,29.44,14700.0
2005-04-27 12:20:00,29.45,29.45,29.4,29.4,27300.0,29.45,29.45,29.4,29.4,27300.0
2005-04-27 12:25:00,29.39,29.4,29.39,29.4,11500.0,29.39,29.4,29.39,29.4,11500.0
2005-04-27 12:30:00,29.4,29.4,29.3,29.33,39800.0,29.4,29.4,29.3,29.33,39800.0
2005-04-27 12:35:00,29.33,29.35,29.33,29.35,25700.0,29.33,29.35,29.33,29.35,25700.0
2005-04-27 12:40:00,29.35,29.36,29.33,29.35,15700.0,29.35,29.36,29.33,29.35,15700.0
2005-04-27 12:45:00,29.35,29.36,29.34,29.36,23100.0,29.35,29.36,29.34,29.36,23100.0
2005-04-27 12:50:00,29.35,29.35,29.3,29.34,16400.0,29.35,29.35,29.3,29.34,16400.0
2005-04-27 12:55:00,29.34,29.35,29.32,29.35,11300.0,29.34,29.35,29.32,29.35,11300.0
2005-04-27 13:00:00,29.35,29.41,29.34,29.41,13900.0,29.35,29.41,29.34,29.41,13900.0
2005-04-27 13:05:00,29.42,29.47,29.37,29.47,29000.0,29.42,29.47,29.37,29.47,29000.0
2005-04-27 13:10:00,29.46,29.52,29.46,29.47,30700.0,29.46,29.52,29.46,29.47,30700.0
2005-04-27 13:15:00,29.46,29.47,29.44,29.47,23100.0,29.46,29.47,29.44,29.47,23100.0
2005-04-27 13:20:00,29.47,29.47,29.44,29.44,11100.0,29.47,29.47,29.44,29.44,11100.0
2005-04-27 13:25:00,29.45,29.45,29.44,29.45,26700.0,29.45,29.45,29.44,29.45,26700.0
2005-04-27 13:30:00,29.44,29.68,29.4,29.66,209200.0,29.44,29.68,29.4,29.66,209200.0
2005-04-27 13:35:00,29.68,29.75,29.55,29.55,143100.0,29.68,29.75,29.55,29.55,143100.0
2005-04-27 13:40:00,29.55,29.55,29.48,29.48,35600.0,29.55,29.55,29.48,29.48,35600.0
2005-04-27 13:45:00,29.48,29.5,29.42,29.48,31700.0,29.48,29.5,29.42,29.48,31700.0
2005-04-27 13:50:00,29.48,29.5,29.48,29.5,16400.0,29.48,29.5,29.48,29.5,16400.0
2005-04-27 13:55:00,29.5,29.52,29.5,29.51,32800.0,29.5,29.52,29.5,29.51,32800.0
2005-04-27 14:00:00,29.5,29.55,29.47,29.53,54700.0,29.5,29.55,29.47,29.53,54700.0
2005-04-27 14:05:00,29.54,29.54,29.49,29.5,28900.0,29.54,29.54,29.49,29.5,28900.0
2005-04-27 14:10:00,29.49,29.49,29.45,29.45,12000.0,29.49,29.49,29.45,29.45,12000.0
2005-04-27 14:15:00,29.47,29.5,29.44,29.48,19300.0,29.47,29.5,29.44,29.48,19300.0
2005-04-27 14:20:00,29.49,29.5,29.46,29.5,42700.0,29.49,29.5,29.46,29.5,42700.0
2005-04-27 14:25:00,29.5,29.52,29.49,29.5,33100.0,29.5,29.52,29.49,29.5,33100.0
2005-04-27 14:30:00,29.5,29.5,29.46,29.47,31400.0,29.5,29.5,29.46,29.47,31400.0
2005-04-27 14:35:00,29.47,29.48,29.46,29.46,20700.0,29.47,29.48,29.46,29.46,20700.0
2005-04-27 14:40:00,29.47,29.47,29.44,29.44,30600.0,29.47,29.47,29.44,29.44,30600.0
2005-04-27 14:45:00,29.45,29.47,29.42,29.47,21500.0,29.45,29.47,29.42,29.47,21500.0
2005-04-27 14:50:00,29.46,29.5,29.43,29.49,27300.0,29.46,29.5,29.43,29.49,27300.0
2005-04-27 14:55:00,29.48,29.53,29.48,29.5,23700.0,29.48,29.53,29.48,29.5,23700.0
2005-04-27 15:00:00,29.5,29.6,29.49,29.54,31000.0,29.5,29.6,29.49,29.54,31000.0
2005-04-27 15:05:00,29.55,29.55,29.49,29.49,8100.0,29.55,29.55,29.49,29.49,8100.0
2005-04-27 15:10:00,29.48,29.49,29.45,29.49,53300.0,29.48,29.49,29.45,29.49,53300.0
2005-04-27 15:15:00,29.49,29.54,29.48,29.54,42400.0,29.49,29.54,29.48,29.54,42400.0
2005-04-27 15:20:00,29.54,29.54,29.48,29.48,45600.0,29.54,29.54,29.48,29.48,45600.0
2005-04-27 15:25:00,29.49,29.51,29.46,29.48,23800.0,29.49,29.51,29.46,29.48,23800.0
2005-04-27 15:30:00,29.48,29.48,29.45,29.46,15800.0,29.48,29.48,29.45,29.46,15800.0
2005-04-27 15:35:00,29.46,29.46,29.44,29.45,36700.0,29.46,29.46,29.44,29.45,36700.0
2005-04-27 15:40:00,29.45,29.47,29.44,29.46,46800.0,29.45,29.47,29.44,29.46,46800.0
2005-04-27 15:45:00,29.46,29.46,29.42,29.44,62200.0,29.46,29.46,29.42,29.44,62200.0
2005-04-27 15:50:00,29.44,29.45,29.41,29.41,59800.0,29.44,29.45,29.41,29.41,59800.0
2005-04-27 15:55:00,29.41,29.43,29.37,29.39,149900.0,29.41,29.43,29.37,29.39,149900.0
2005-04-28 09:30:00,28.95,29.0,28.95,28.99,99300.0,28.95,29.0,28.95,28.99,99300.0
2005-04-28 09:35:00,28.99,29.14,28.97,29.02,70700.0,28.99,29.14,28.97,29.02,70700.0
2005-04-28 09:40:00,29.04,29.18,29.04,29.16,48600.0,29.04,29.18,29.04,29.16,48600.0
2005-04-28 09:45:00,29.17,29.17,29.0,29.03,56500.0,29.17,29.17,29.0,29.03,56500.0
2005-04-28 09:50:00,29.03,29.07,28.95,28.96,36200.0,29.03,29.07,28.95,28.96,36200.0
2005-04-28 09:55:00,28.95,29.18,28.95,29.08,39400.0,28.95,29.18,28.95,29.08,39400.0
2005-04-28 10:00:00,29.06,29.14,29.0,29.07,30800.0,29.06,29.14,29.0,29.07,30800.0
2005-04-28 10:05:00,29.07,29.15,29.05,29.06,38300.0,29.07,29.15,29.05,29.06,38300.0
2005-04-28 10:10:00,29.05,29.19,29.04,29.16,21300.0,29.05,29.19,29.04,29.16,21300.0
2005-04-28 10:15:00,29.14,29.16,29.07,29.16,38400.0,29.14,29.16,29.07,29.16,38400.0
2005-04-28 10:20:00,29.18,29.23,29.17,29.21,26500.0,29.18,29.23,29.17,29.21,26500.0
2005-04-28 10:25:00,29.21,29.36,29.2,29.35,26300.0,29.21,29.36,29.2,29.35,26300.0
2005-04-28 10:30:00,29.36,29.45,29.31,29.31,35700.0,29.36,29.45,29.31,29.31,35700.0
2005-04-28 10:35:00,29.32,29.33,29.28,29.32,34300.0,29.32,29.33,29.28,29.32,34300.0
2005-04-28 10:40:00,29.32,29.35,29.28,29.35,44500.0,29.32,29.35,29.28,29.35,44500.0
2005-04-28 10:45:00,29.33,29.33,29.29,29.33,33200.0,29.33,29.33,29.29,29.33,33200.0
2005-04-28 10:50:00,29.32,29.33,29.27,29.28,37600.0,29.32,29.33,29.27,29.28,37600.0
2005-04-28 10:55:00,29.28,29.35,29.27,29.34,58400.0,29.28,29.35,29.27,29.34,58400.0
2005-04-28 11:00:00,29.34,29.34,29.29,29.32,72500.0,29.34,29.34,29.29,29.32,72500.0
2005-04-28 11:05:00,29.32,29.35,29.31,29.35,34300.0,29.32,29.35,29.31,29.35,34300.0
2005-04-28 11:10:00,29.35,29.36,29.33,29.35,22400.0,29.35,29.36,29.33,29.35,22400.0
2005-04-28 11:15:00,29.34,29.58,29.34,29.55,80500.0,29.34,29.58,29.34,29.55,80500.0
2005-04-28 11:20:00,29.55,29.55,29.45,29.45,37200.0,29.55,29.55,29.45,29.45,37200.0
2005-04-28 11:25:00,29.45,29.46,29.39,29.41,24500.0,29.45,29.46,29.39,29.41,24500.0
2005-04-28 11:30:00,29.41,29.42,29.39,29.4,36500.0,29.41,29.42,29.39,29.4,36500.0
2005-04-28 11:35:00,29.4,29.45,29.4,29.43,37300.0,29.4,29.45,29.4,29.43,37300.0
2005-04-28 11:40:00,29.41,29.45,29.4,29.4,46000.0,29.41,29.45,29.4,29.4,46000.0
2005-04-28 11:45:00,29.41,29.5,29.37,29.45,36600.0,29.41,29.5,29.37,29.45,36600.0
2005-04-28 11:50:00,29.45,29.45,29.41,29.41,21100.0,29.45,29.45,29.41,29.41,21100.0
2005-04-28 11:55:00,29.42,29.46,29.42,29.42,18100.0,29.42,29.46,29.42,29.42,18100.0
2005-04-28 12:00:00,29.42,29.46,29.4,29.45,45200.0,29.42,29.46,29.4,29.45,45200.0
2005-04-28 12:05:00,29.43,29.43,29.41,29.41,36900.0,29.43,29.43,29.41,29.41,36900.0
2005-04-28 12:10:00,29.43,29.43,29.36,29.37,18300.0,29.43,29.43,29.36,29.37,18300.0
2005-04-28 12:15:00,29.37,29.43,29.37,29.43,11700.0,29.37,29.43,29.37,29.43,11700.0
2005-04-28 12:20:00,29.44,29.44,29.41,29.44,12800.0,29.44,29.44,29.41,29.44,12800.0
2005-04-28 12:25:00,29.44,29.47,29.44,29.45,16600.0,29.44,29.47,29.44,29.45,16600.0
2005-04-28 12:30:00,29.45,29.5,29.45,29.5,16500.0,29.45,29.5,29.45,29.5,16500.0
2005-04-28 12:35:00,29.5,29.5,29.46,29.46,13700.0,29.5,29.5,29.46,29.46,13700.0
2005-04-28 12:40:00,29.47,29.52,29.47,29.49,11600.0,29.47,29.52,29.47,29.49,11600.0
2005-04-28 12:45:00,29.49,29.52,29.48,29.5,13900.0,29.49,29.52,29.48,29.5,13900.0
2005-04-28 12:50:00,29.5,29.51,29.49,29.51,14000.0,29.5,29.51,29.49,29.51,14000.0
2005-04-28 12:55:00,29.5,29.52,29.49,29.5,12300.0,29.5,29.52,29.49,29.5,12300.0
2005-04-28 13:00:00,29.51,29.51,29.5,29.51,17100.0,29.51,29.51,29.5,29.51,17100.0
2005-04-28 13:05:00,29.5,29.51,29.49,29.51,11900.0,29.5,29.51,29.49,29.51,11900.0
2005-04-28 13:10:00,29.51,29.53,29.5,29.53,21400.0,29.51,29.53,29.5,29.53,21400.0
2005-04-28 13:15:00,29.52,29.52,29.46,29.47,15800.0,29.52,29.52,29.46,29.47,15800.0
2005-04-28 13:20:00,29.5,29.5,29.46,29.49,25500.0,29.5,29.5,29.46,29.49,25500.0
2005-04-28 13:25:00,29.48,29.5,29.46,29.5,30400.0,29.48,29.5,29.46,29.5,30400.0
2005-04-28 13:30:00,29.5,29.52,29.49,29.52,66200.0,29.5,29.52,29.49,29.52,66200.0
2005-04-28 13:35:00,29.5,29.52,29.49,29.51,14400.0,29.5,29.52,29.49,29.51,14400.0
2005-04-28 13:40:00,29.52,29.56,29.5,29.52,31400.0,29.52,29.56,29.5,29.52,31400.0
2005-04-28 13:45:00,29.52,29.56,29.51,29.54,30000.0,29.52,29.56,29.51,29.54,30000.0
2005-04-28 13:50:00,29.53,29.56,29.53,29.55,11700.0,29.53,29.56,29.53,29.55,11700.0
2005-04-28 13:55:00,29.55,29.64,29.55,29.62,35100.0,29.55,29.64,29.55,29.62,35100.0
2005-04-28 14:00:00,29.63,29.63,29.57,29.58,30600.0,29.63,29.63,29.57,29.58,30600.0
2005-04-28 14:05:00,29.6,29.6,29.48,29.48,26200.0,29.6,29.6,29.48,29.48,26200.0
2005-04-28 14:10:00,29.48,29.58,29.48,29.57,37000.0,29.48,29.58,29.48,29.57,37000.0
2005-04-28 14:15:00,29.57,29.57,29.53,29.53,35200.0,29.57,29.57,29.53,29.53,35200.0
2005-04-28 14:20:00,29.53,29.54,29.45,29.48,55000.0,29.53,29.54,29.45,29.48,55000.0
2005-04-28 14:25:00,29.48,29.51,29.47,29.5,58800.0,29.48,29.51,29.47,29.5,58800.0
2005-04-28 14:30:00,29.5,29.52,29.47,29.5,71200.0,29.5,29.52,29.47,29.5,71200.0
2005-04-28 14:35:00,29.49,29.55,29.48,29.52,33800.0,29.49,29.55,29.48,29.52,33800.0
2005-04-28 14:40:00,29.53,29.55,29.52,29.52,45800.0,29.53,29.55,29.52,29.52,45800.0
2005-04-28 14:45:00,29.52,29.52,29.43,29.45,32200.0,29.52,29.52,29.43,29.45,32200.0
2005-04-28 14:50:00,29.45,29.52,29.44,29.52,45700.0,29.45,29.52,29.44,29.52,45700.0
2005-04-28 14:55:00,29.52,29.55,29.51,29.52,39400.0,29.52,29.55,29.51,29.52,39400.0
2005-04-28 15:00:00,29.52,29.53,29.5,29.51,61500.0,29.52,29.53,29.5,29.51,61500.0
2005-04-28 15:05:00,29.51,29.51,29.46,29.47,36900.0,29.51,29.51,29.46,29.47,36900.0
2005-04-28 15:10:00,29.47,29.48,29.45,29.46,95000.0,29.47,29.48,29.45,29.46,95000.0
2005-04-28 15:15:00,29.47,29.49,29.45,29.48,57200.0,29.47,29.49,29.45,29.48,57200.0
2005-04-28 15:20:00,29.48,29.54,29.47,29.51,49300.0,29.48,29.54,29.47,29.51,49300.0
2005-04-28 15:25:00,29.52,29.56,29.5,29.5,36800.0,29.52,29.56,29.5,29.5,36800.0
2005-04-28 15:30:00,29.49,29.5,29.48,29.48,46700.0,29.49,29.5,29.48,29.48,46700.0
2005-04-28 15:35:00,29.48,29.49,29.42,29.44,58400.0,29.48,29.49,29.42,29.44,58400.0
2005-04-28 15:40:00,29.48,29.53,29.44,29.49,239100.0,29.48,29.53,29.44,29.49,239100.0
2005-04-28 15:45:00,29.49,29.5,29.41,29.41,33200.0,29.49,29.5,29.41,29.41,33200.0
2005-04-28 15:50:00,29.41,29.46,29.41,29.42,201200.0,29.41,29.46,29.41,29.42,201200.0
2005-04-28 15:55:00,29.41,29.46,29.4,29.45,102000.0,29.41,29.46,29.4,29.45,102000.0
2005-04-29 09:30:00,29.52,29.71,29.51,29.71,64400.0,29.52,29.71,29.51,29.71,64400.0
2005-04-29 09:35:00,29.67,29.7,29.65,29.7,62700.0,29.67,29.7,29.65,29.7,62700.0
2005-04-29 09:40:00,29.65,29.8,29.65,29.75,80000.0,29.65,29.8,29.65,29.75,80000.0
2005-04-29 09:45:00,29.7,29.8,29.7,29.74,32800.0,29.7,29.8,29.7,29.74,32800.0
2005-04-29 09:50:00,29.73,29.85,29.73,29.75,26200.0,29.73,29.85,29.73,29.75,26200.0
2005-04-29 09:55:00,29.76,29.83,29.72,29.83,51500.0,29.76,29.83,29.72,29.83,51500.0
2005-04-29 10:00:00,29.85,29.93,29.75,29.78,33200.0,29.85,29.93,29.75,29.78,33200.0
2005-04-29 10:05:00,29.76,29.77,29.6,29.66,47300.0,29.76,29.77,29.6,29.66,47300.0
2005-04-29 10:10:00,29.66,29.66,29.6,29.62,24200.0,29.66,29.66,29.6,29.62,24200.0
2005-04-29 10:15:00,29.63,29.66,29.6,29.63,59700.0,29.63,29.66,29.6,29.63,59700.0
2005-04-29 10:20:00,29.63,29.63,29.61,29.61,19600.0,29.63,29.63,29.61,29.61,19600.0
2005-04-29 10:25:00,29.61,29.64,29.55,29.63,42600.0,29.61,29.64,29.55,29.63,42600.0
2005-04-29 10:30:00,29.63,29.63,29.55,29.56,21600.0,29.63,29.63,29.55,29.56,21600.0
2005-04-29 10:35:00,29.56,29.61,29.55,29.6,32600.0,29.56,29.61,29.55,29.6,32600.0
2005-04-29 10:40:00,29.6,29.6,29.56,29.56,17700.0,29.6,29.6,29.56,29.56,17700.0
2005-04-29 10:45:00,29.55,29.56,29.4,29.4,90200.0,29.55,29.56,29.4,29.4,90200.0
2005-04-29 10:50:00,29.41,29.48,29.4,29.42,33100.0,29.41,29.48,29.4,29.42,33100.0
2005-04-29 10:55:00,29.42,29.55,29.42,29.55,32800.0,29.42,29.55,29.42,29.55,32800.0
2005-04-29 11:00:00,29.53,29.54,29.47,29.47,91600.0,29.53,29.54,29.47,29.47,91600.0
2005-04-29 11:05:00,29.47,29.5,29.46,29.5,47300.0,29.47,29.5,29.46,29.5,47300.0
2005-04-29 11:10:00,29.5,29.56,29.5,29.53,86000.0,29.5,29.56,29.5,29.53,86000.0
2005-04-29 11:15:00,29.53,29.6,29.5,29.52,20100.0,29.53,29.6,29.5,29.52,20100.0
2005-04-29 11:20:00,29.52,29.55,29.46,29.47,18100.0,29.52,29.55,29.46,29.47,18100.0
2005-04-29 11:25:00,29.45,29.5,29.45,29.49,12300.0,29.45,29.5,29.45,29.49,12300.0
2005-04-29 11:30:00,29.5,29.5,29.47,29.48,17700.0,29.5,29.5,29.47,29.48,17700.0
2005-04-29 11:35:00,29.47,29.49,29.46,29.47,10300.0,29.47,29.49,29.46,29.47,10300.0
2005-04-29 11:40:00,29.47,29.47,29.39,29.4,22600.0,29.47,29.47,29.39,29.4,22600.0
2005-04-29 11:45:00,29.4,29.45,29.39,29.44,21300.0,29.4,29.45,29.39,29.44,21300.0
2005-04-29 11:50:00,29.44,29.5,29.41,29.48,15100.0,29.44,29.5,29.41,29.48,15100.0
2005-04-29 11:55:00,29.49,29.57,29.49,29.5,17200.0,29.49,29.57,29.49,29.5,17200.0
2005-04-29 12:00:00,29.51,29.58,29.51,29.56,11500.0,29.51,29.58,29.51,29.56,11500.0
2005-04-29 12:05:00,29.56,29.56,29.5,29.51,11400.0,29.56,29.56,29.5,29.51,11400.0
2005-04-29 12:10:00,29.5,29.54,29.5,29.52,13600.0,29.5,29.54,29.5,29.52,13600.0
2005-04-29 12:15:00,29.52,29.54,29.45,29.45,38900.0,29.52,29.54,29.45,29.45,38900.0
2005-04-29 12:20:00,29.45,29.46,29.41,29.45,21700.0,29.45,29.46,29.41,29.45,21700.0
2005-04-29 12:25:00,29.45,29.45,29.4,29.41,8400.0,29.45,29.45,29.4,29.41,8400.0
2005-04-29 12:30:00,29.41,29.43,29.37,29.4,33200.0,29.41,29.43,29.37,29.4,33200.0
2005-04-29 12:35:00,29.39,29.44,29.39,29.44,11100.0,29.39,29.44,29.39,29.44,11100.0
2005-04-29 12:40:00,29.45,29.54,29.45,29.54,25100.0,29.45,29.54,29.45,29.54,25100.0
2005-04-29 12:45:00,29.52,29.53,29.51,29.51,2800.0,29.52,29.53,29.51,29.51,2800.0
2005-04-29 12:50:00,29.51,29.57,29.49,29.55,14000.0,29.51,29.57,29.49,29.55,14000.0
2005-04-29 12:55:00,29.55,29.62,29.55,29.55,24800.0,29.55,29.62,29.55,29.55,24800.0
2005-04-29 13:00:00,29.55,29.61,29.55,29.59,19700.0,29.55,29.61,29.55,29.59,19700.0
2005-04-29 13:05:00,29.59,29.69,29.59,29.65,18400.0,29.59,29.69,29.59,29.65,18400.0
2005-04-29 13:10:00,29.65,29.69,29.64,29.67,16100.0,29.65,29.69,29.64,29.67,16100.0
2005-04-29 13:15:00,29.67,29.7,29.66,29.68,19400.0,29.67,29.7,29.66,29.68,19400.0
2005-04-29 13:20:00,29.69,29.69,29.63,29.63,12000.0,29.69,29.69,29.63,29.63,12000.0
2005-04-29 13:25:00,29.63,29.64,29.6,29.61,7000.0,29.63,29.64,29.6,29.61,7000.0
2005-04-29 13:30:00,29.61,29.67,29.61,29.66,9300.0,29.61,29.67,29.61,29.66,9300.0
2005-04-29 13:35:00,29.65,29.65,29.56,29.56,10100.0,29.65,29.65,29.56,29.56,10100.0
2005-04-29 13:40:00,29.56,29.59,29.55,29.57,30100.0,29.56,29.59,29.55,29.57,30100.0
2005-04-29 13:45:00,29.57,29.6,29.56,29.56,13600.0,29.57,29.6,29.56,29.56,13600.0
2005-04-29 13:50:00,29.56,29.61,29.56,29.61,18900.0,29.56,29.61,29.56,29.61,18900.0
2005-04-29 13:55:00,29.6,29.66,29.6,29.64,16900.0,29.6,29.66,29.6,29.64,16900.0
2005-04-29 14:00:00,29.64,29.68,29.63,29.68,19000.0,29.64,29.68,29.63,29.68,19000.0
2005-04-29 14:05:00,29.68,29.68,29.61,29.63,19200.0,29.68,29.68,29.61,29.63,19200.0
2005-04-29 14:10:00,29.63,29.63,29.6,29.62,12600.0,29.63,29.63,29.6,29.62,12600.0
2005-04-29 14:15:00,29.61,29.67,29.6,29.62,22300.0,29.61,29.67,29.6,29.62,22300.0
2005-04-29 14:20:00,29.62,29.82,29.6,29.8,34300.0,29.62,29.82,29.6,29.8,34300.0
2005-04-29 14:25:00,29.82,29.82,29.72,29.76,36100.0,29.82,29.82,29.72,29.76,36100.0
2005-04-29 14:30:00,29.76,29.84,29.73,29.82,55700.0,29.76,29.84,29.73,29.82,55700.0
2005-04-29 14:35:00,29.83,29.84,29.79,29.79,42400.0,29.83,29.84,29.79,29.79,42400.0
2005-04-29 14:40:00,29.79,29.82,29.78,29.79,33200.0,29.79,29.82,29.78,29.79,33200.0
2005-04-29 14:45:00,29.8,29.84,29.79,29.8,60200.0,29.8,29.84,29.79,29.8,60200.0
2005-04-29 14:50:00,29.8,29.8,29.76,29.78,39600.0,29.8,29.8,29.76,29.78,39600.0
2005-04-29 14:55:00,29.75,29.77,29.66,29.66,110300.0,29.75,29.77,29.66,29.66,110300.0
2005-04-29 15:00:00,29.66,29.71,29.63,29.63,41400.0,29.66,29.71,29.63,29.63,41400.0
2005-04-29 15:05:00,29.63,29.72,29.63,29.68,34300.0,29.63,29.72,29.63,29.68,34300.0
2005-04-29 15:10:00,29.68,29.69,29.61,29.64,28300.0,29.68,29.69,29.61,29.64,28300.0
2005-04-29 15:15:00,29.64,29.68,29.63,29.64,34800.0,29.64,29.68,29.63,29.64,34800.0
2005-04-29 15:20:00,29.64,29.64,29.58,29.62,38500.0,29.64,29.64,29.58,29.62,38500.0
2005-04-29 15:25:00,29.62,29.67,29.61,29.67,49500.0,29.62,29.67,29.61,29.67,49500.0
2005-04-29 15:30:00,29.65,29.65,29.57,29.61,46300.0,29.65,29.65,29.57,29.61,46300.0
2005-04-29 15:35:00,29.61,29.64,29.6,29.6,41600.0,29.61,29.64,29.6,29.6,41600.0
2005-04-29 15:40:00,29.6,29.68,29.6,29.66,46800.0,29.6,29.68,29.6,29.66,46800.0
2005-04-29 15:45:00,29.66,29.67,29.62,29.66,64500.0,29.66,29.67,29.62,29.66,64500.0
2005-04-29 15:50:00,29.65,29.67,29.57,29.6,93000.0,29.65,29.67,29.57,29.6,93000.0
2005-04-29 15:55:00,29.61,29.61,29.55,29.59,104600.0,29.61,29.61,29.55,29.59,104600.0
2005-05-02 09:30:00,29.52,29.65,29.52,29.57,83300.0,29.52,29.65,29.52,29.57,83300.0
2005-05-02 09:35:00,29.55,29.66,29.55,29.64,32700.0,29.55,29.66,29.55,29.64,32700.0
2005-05-02 09:40:00,29.64,29.68,29.6,29.68,49800.0,29.64,29.68,29.6,29.68,49800.0
2005-05-02 09:45:00,29.69,29.74,29.63,29.67,29300.0,29.69,29.74,29.63,29.67,29300.0
2005-05-02 09:50:00,29.67,29.67,29.48,29.48,25400.0,29.67,29.67,29.48,29.48,25400.0
2005-05-02 09:55:00,29.46,29.57,29.4,29.47,73500.0,29.46,29.57,29.4,29.47,73500.0
2005-05-02 10:00:00,29.45,29.5,29.41,29.41,91900.0,29.45,29.5,29.41,29.41,91900.0
2005-05-02 10:05:00,29.41,29.43,29.31,29.43,115800.0,29.41,29.43,29.31,29.43,115800.0
2005-05-02 10:10:00,29.4,29.41,29.22,29.25,55100.0,29.4,29.41,29.22,29.25,55100.0
2005-05-02 10:15:00,29.2,29.32,29.2,29.32,89800.0,29.2,29.32,29.2,29.32,89800.0
2005-05-02 10:20:00,29.31,29.34,29.23,29.27,20700.0,29.31,29.34,29.23,29.27,20700.0
2005-05-02 10:25:00,29.25,29.25,29.16,29.2,36500.0,29.25,29.25,29.16,29.2,36500.0
2005-05-02 10:30:00,29.2,29.26,29.19,29.22,72800.0,29.2,29.26,29.19,29.22,72800.0
2005-05-02 10:35:00,29.22,29.25,29.18,29.19,33800.0,29.22,29.25,29.18,29.19,33800.0
2005-05-02 10:40:00,29.2,29.28,29.18,29.27,137800.0,29.2,29.28,29.18,29.27,137800.0
2005-05-02 10:45:00,29.27,29.35,29.25,29.31,31100.0,29.27,29.35,29.25,29.31,31100.0
2005-05-02 10:50:00,29.31,29.31,29.27,29.27,25800.0,29.31,29.31,29.27,29.27,25800.0
2005-05-02 10:55:00,29.27,29.32,29.26,29.28,21300.0,29.27,29.32,29.26,29.28,21300.0
2005-05-02 11:00:00,29.27,29.34,29.27,29.32,22500.0,29.27,29.34,29.27,29.32,22500.0
2005-05-02 11:05:00,29.32,29.35,29.3,29.32,45500.0,29.32,29.35,29.3,29.32,45500.0
2005-05-02 11:10:00,29.33,29.35,29.3,29.32,43600.0,29.33,29.35,29.3,29.32,43600.0
2005-05-02 11:15:00,29.33,29.35,29.28,29.28,11300.0,29.33,29.35,29.28,29.28,11300.0
2005-05-02 11:20:00,29.29,29.34,29.29,29.31,23300.0,29.29,29.34,29.29,29.31,23300.0
2005-05-02 11:25:00,29.31,29.34,29.29,29.31,28300.0,29.31,29.34,29.29,29.31,28300.0
2005-05-02 11:30:00,29.31,29.34,29.3,29.34,34300.0,29.31,29.34,29.3,29.34,34300.0
2005-05-02 11:35:00,29.33,29.33,29.28,29.29,14600.0,29.33,29.33,29.28,29.29,14600.0
2005-05-02 11:40:00,29.29,29.29,29.25,29.27,21400.0,29.29,29.29,29.25,29.27,21400.0
2005-05-02 11:45:00,29.26,29.27,29.24,29.25,36900.0,29.26,29.27,29.24,29.25,36900.0
2005-05-02 11:50:00,29.24,29.28,29.22,29.24,41400.0,29.24,29.28,29.22,29.24,41400.0
2005-05-02 11:55:00,29.26,29.31,29.25,29.29,9500.0,29.26,29.31,29.25,29.29,9500.0
2005-05-02 12:00:00,29.3,29.32,29.25,29.3,19100.0,29.3,29.32,29.25,29.3,19100.0
2005-05-02 12:05:00,29.28,29.3,29.27,29.3,9700.0,29.28,29.3,29.27,29.3,9700.0
2005-05-02 12:10:00,29.29,29.3,29.28,29.3,13900.0,29.29,29.3,29.28,29.3,13900.0
2005-05-02 12:15:00,29.31,29.37,29.3,29.37,21800.0,29.31,29.37,29.3,29.37,21800.0
2005-05-02 12:20:00,29.38,29.38,29.36,29.36,12100.0,29.38,29.38,29.36,29.36,12100.0
2005-05-02 12:25:00,29.37,29.38,29.37,29.38,17000.0,29.37,29.38,29.37,29.38,17000.0
2005-05-02 12:30:00,29.38,29.39,29.37,29.38,31000.0,29.38,29.39,29.37,29.38,31000.0
2005-05-02 12:35:00,29.38,29.42,29.36,29.42,23800.0,29.38,29.42,29.36,29.42,23800.0
2005-05-02 12:40:00,29.42,29.44,29.41,29.42,21600.0,29.42,29.44,29.41,29.42,21600.0
2005-05-02 12:45:00,29.42,29.45,29.4,29.44,37800.0,29.42,29.45,29.4,29.44,37800.0
2005-05-02 12:50:00,29.44,29.46,29.41,29.41,23400.0,29.44,29.46,29.41,29.41,23400.0
2005-05-02 12:55:00,29.41,29.42,29.34,29.38,12700.0,29.41,29.42,29.34,29.38,12700.0
2005-05-02 13:00:00,29.4,29.4,29.37,29.39,7500.0,29.4,29.4,29.37,29.39,7500.0
2005-05-02 13:05:00,29.39,29.4,29.38,29.4,7700.0,29.39,29.4,29.38,29.4,7700.0
2005-05-02 13:10:00,29.41,29.42,29.4,29.42,4200.0,29.41,29.42,29.4,29.42,4200.0
2005-05-02 13:15:00,29.41,29.42,29.38,29.4,34100.0,29.41,29.42,29.38,29.4,34100.0
2005-05-02 13:20:00,29.4,29.42,29.4,29.42,12100.0,29.4,29.42,29.4,29.42,12100.0
2005-05-02 13:25:00,29.42,29.44,29.42,29.43,23600.0,29.42,29.44,29.42,29.43,23600.0
2005-05-02 13:30:00,29.42,29.43,29.41,29.41,27800.0,29.42,29.43,29.41,29.41,27800.0
2005-05-02 13:35:00,29.42,29.43,29.41,29.42,27400.0,29.42,29.43,29.41,29.42,27400.0
2005-05-02 13:40:00,29.42,29.44,29.4,29.43,28600.0,29.42,29.44,29.4,29.43,28600.0
2005-05-02 13:45:00,29.42,29.46,29.42,29.46,49400.0,29.42,29.46,29.42,29.46,49400.0
2005-05-02 13:50:00,29.46,29.47,29.43,29.45,15000.0,29.46,29.47,29.43,29.45,15000.0
2005-05-02 13:55:00,29.46,29.46,29.41,29.42,16800.0,29.46,29.46,29.41,29.42,16800.0
2005-05-02 14:00:00,29.41,29.41,29.32,29.33,38800.0,29.41,29.41,29.32,29.33,38800.0
2005-05-02 14:05:00,29.35,29.37,29.33,29.36,33800.0,29.35,29.37,29.33,29.36,33800.0
2005-05-02 14:10:00,29.36,29.36,29.32,29.36,34300.0,29.36,29.36,29.32,29.36,34300.0
2005-05-02 14:15:00,29.36,29.36,29.3,29.3,124300.0,29.36,29.36,29.3,29.3,124300.0
2005-05-02 14:20:00,29.3,29.35,29.27,29.33,53500.0,29.3,29.35,29.27,29.33,53500.0
2005-05-02 14:25:00,29.34,29.35,29.32,29.35,16700.0,29.34,29.35,29.32,29.35,16700.0
2005-05-02 14:30:00,29.33,29.35,29.3,29.31,18500.0,29.33,29.35,29.3,29.31,18500.0
2005-05-02 14:35:00,29.32,29.39,29.32,29.38,30500.0,29.32,29.39,29.32,29.38,30500.0
2005-05-02 14:40:00,29.38,29.39,29.37,29.38,16900.0,29.38,29.39,29.37,29.38,16900.0
2005-05-02 14:45:00,29.38,29.42,29.35,29.36,16200.0,29.38,29.42,29.35,29.36,16200.0
2005-05-02 14:50:00,29.36,29.37,29.33,29.33,14500.0,29.36,29.37,29.33,29.33,14500.0
2005-05-02 14:55:00,29.33,29.38,29.33,29.35,14400.0,29.33,29.38,29.33,29.35,14400.0
2005-05-02 15:00:00,29.34,29.39,29.32,29.35,21700.0,29.34,29.39,29.32,29.35,21700.0
2005-05-02 15:05:00,29.35,29.4,29.34,29.39,26500.0,29.35,29.4,29.34,29.39,26500.0
2005-05-02 15:10:00,29.4,29.41,29.37,29.41,18200.0,29.4,29.41,29.37,29.41,18200.0
2005-05-02 15:15:00,29.41,29.43,29.39,29.42,32100.0,29.41,29.43,29.39,29.42,32100.0
2005-05-02 15:20:00,29.42,29.45,29.4,29.42,47600.0,29.42,29.45,29.4,29.42,47600.0
2005-05-02 15:25:00,29.42,29.43,29.4,29.4,74300.0,29.42,29.43,29.4,29.4,74300.0
2005-05-02 15:30:00,29.4,29.45,29.4,29.43,80200.0,29.4,29.45,29.4,29.43,80200.0
2005-05-02 15:35:00,29.42,29.44,29.39,29.43,113600.0,29.42,29.44,29.39,29.43,113600.0
2005-05-02 15:40:00,29.44,29.46,29.43,29.45,184600.0,29.44,29.46,29.43,29.45,184600.0
2005-05-02 15:45:00,29.46,29.49,29.45,29.46,75800.0,29.46,29.49,29.45,29.46,75800.0
2005-05-02 15:50:00,29.48,29.48,29.34,29.38,74500.0,29.48,29.48,29.34,29.38,74500.0
2005-05-02 15:55:00,29.37,29.4,29.31,29.4,153700.0,29.37,29.4,29.31,29.4,153700.0
2005-05-03 09:30:00,29.43,29.48,29.43,29.47,59900.0,29.43,29.48,29.43,29.47,59900.0
2005-05-03 09:35:00,29.45,29.53,29.43,29.51,38900.0,29.45,29.53,29.43,29.51,38900.0
2005-05-03 09:40:00,29.51,29.51,29.47,29.49,43000.0,29.51,29.51,29.47,29.49,43000.0
2005-05-03 09:45:00,29.49,29.58,29.48,29.55,53400.0,29.49,29.58,29.48,29.55,53400.0
2005-05-03 09:50:00,29.51,29.51,29.37,29.37,68300.0,29.51,29.51,29.37,29.37,68300.0
2005-05-03 09:55:00,29.37,29.43,29.37,29.4,45300.0,29.37,29.43,29.37,29.4,45300.0
2005-05-03 10:00:00,29.41,29.5,29.4,29.44,27400.0,29.41,29.5,29.4,29.44,27400.0
2005-05-03 10:05:00,29.44,29.51,29.44,29.5,37400.0,29.44,29.51,29.44,29.5,37400.0
2005-05-03 10:10:00,29.5,29.52,29.49,29.51,42900.0,29.5,29.52,29.49,29.51,42900.0
2005-05-03 10:15:00,29.53,29.55,29.53,29.55,22900.0,29.53,29.55,29.53,29.55,22900.0
2005-05-03 10:20:00,29.55,29.61,29.54,29.59,43100.0,29.55,29.61,29.54,29.59,43100.0
2005-05-03 10:25:00,29.64,29.65,29.59,29.63,41300.0,29.64,29.65,29.59,29.63,41300.0
2005-05-03 10:30:00,29.63,29.68,29.62,29.64,38300.0,29.63,29.68,29.62,29.64,38300.0
2005-05-03 10:35:00,29.65,29.7,29.64,29.68,23100.0,29.65,29.7,29.64,29.68,23100.0
2005-05-03 10:40:00,29.68,29.75,29.68,29.75,38700.0,29.68,29.75,29.68,29.75,38700.0
2005-05-03 10:45:00,29.75,29.79,29.75,29.78,45200.0,29.75,29.79,29.75,29.78,45200.0
2005-05-03 10:50:00,29.76,29.8,29.52,29.79,54000.0,29.76,29.8,29.52,29.79,54000.0
2005-05-03 10:55:00,29.8,29.86,29.8,29.82,81800.0,29.8,29.86,29.8,29.82,81800.0
2005-05-03 11:00:00,29.83,29.83,29.72,29.75,51900.0,29.83,29.83,29.72,29.75,51900.0
2005-05-03 11:05:00,29.75,29.75,29.7,29.7,31100.0,29.75,29.75,29.7,29.7,31100.0
2005-05-03 11:10:00,29.7,29.76,29.7,29.76,27400.0,29.7,29.76,29.7,29.76,27400.0
2005-05-03 11:15:00,29.77,29.77,29.69,29.72,24000.0,29.77,29.77,29.69,29.72,24000.0
2005-05-03 11:20:00,29.74,29.74,29.7,29.73,10600.0,29.74,29.74,29.7,29.73,10600.0
2005-05-03 11:25:00,29.74,29.77,29.73,29.77,17100.0,29.74,29.77,29.73,29.77,17100.0
2005-05-03 11:30:00,29.77,29.77,29.74,29.75,19600.0,29.77,29.77,29.74,29.75,19600.0
2005-05-03 11:35:00,29.75,29.76,29.75,29.75,13400.0,29.75,29.76,29.75,29.75,13400.0
2005-05-03 11:40:00,29.76,29.76,29.75,29.75,35100.0,29.76,29.76,29.75,29.75,35100.0
2005-05-03 11:45:00,29.75,29.76,29.74,29.76,26100.0,29.75,29.76,29.74,29.76,26100.0
2005-05-03 11:50:00,29.75,29.76,29.75,29.75,11100.0,29.75,29.76,29.75,29.75,11100.0
2005-05-03 11:55:00,29.75,29.8,29.75,29.76,25800.0,29.75,29.8,29.75,29.76,25800.0
2005-05-03 12:00:00,29.75,29.78,29.75,29.78,16300.0,29.75,29.78,29.75,29.78,16300.0
2005-05-03 12:05:00,29.78,29.8,29.75,29.76,26900.0,29.78,29.8,29.75,29.76,26900.0
2005-05-03 12:10:00,29.77,29.77,29.73,29.74,17300.0,29.77,29.77,29.73,29.74,17300.0
2005-05-03 12:15:00,29.74,29.74,29.71,29.71,6200.0,29.74,29.74,29.71,29.71,6200.0
2005-05-03 12:20:00,29.72,29.73,29.68,29.73,20500.0,29.72,29.73,29.68,29.73,20500.0
2005-05-03 12:25:00,29.7,29.71,29.69,29.7,4200.0,29.7,29.71,29.69,29.7,4200.0
2005-05-03 12:30:00,29.7,29.72,29.69,29.71,10300.0,29.7,29.72,29.69,29.71,10300.0
2005-05-03 12:35:00,29.71,29.72,29.68,29.68,8500.0,29.71,29.72,29.68,29.68,8500.0
2005-05-03 12:40:00,29.68,29.72,29.67,29.7,20300.0,29.68,29.72,29.67,29.7,20300.0
2005-05-03 12:45:00,29.7,29.71,29.69,29.71,20600.0,29.7,29.71,29.69,29.71,20600.0
2005-05-03 12:50:00,29.7,29.74,29.7,29.74,17700.0,29.7,29.74,29.7,29.74,17700.0
2005-05-03 12:55:00,29.74,29.78,29.74,29.77,10800.0,29.74,29.78,29.74,29.77,10800.0
2005-05-03 13:00:00,29.77,29.77,29.76,29.77,12100.0,29.77,29.77,29.76,29.77,12100.0
2005-05-03 13:05:00,29.76,29.78,29.76,29.78,14900.0,29.76,29.78,29.76,29.78,14900.0
2005-05-03 13:10:00,29.78,29.79,29.78,29.79,17200.0,29.78,29.79,29.78,29.79,17200.0
2005-05-03 13:15:00,29.78,29.79,29.76,29.76,9700.0,29.78,29.79,29.76,29.76,9700.0
2005-05-03 13:20:00,29.75,29.77,29.75,29.76,13200.0,29.75,29.77,29.75,29.76,13200.0
2005-05-03 13:25:00,29.77,29.81,29.76,29.81,11700.0,29.77,29.81,29.76,29.81,11700.0
2005-05-03 13:30:00,29.8,29.8,29.78,29.79,19900.0,29.8,29.8,29.78,29.79,19900.0
2005-05-03 13:35:00,29.78,29.79,29.76,29.77,11800.0,29.78,29.79,29.76,29.77,11800.0
2005-05-03 13:40:00,29.76,29.77,29.7,29.73,26000.0,29.76,29.77,29.7,29.73,26000.0
2005-05-03 13:45:00,29.7,29.79,29.69,29.79,55100.0,29.7,29.79,29.69,29.79,55100.0
2005-05-03 13:50:00,29.79,29.85,28.84,29.85,49100.0,29.79,29.85,28.84,29.85,49100.0
2005-05-03 13:55:00,29.85,29.85,29.81,29.83,17100.0,29.85,29.85,29.81,29.83,17100.0
2005-05-03 14:00:00,29.83,29.83,29.81,29.83,23200.0,29.83,29.83,29.81,29.83,23200.0
2005-05-03 14:05:00,29.83,29.9,29.8,29.89,68300.0,29.83,29.9,29.8,29.89,68300.0
2005-05-03 14:10:00,29.89,29.92,29.87,29.92,24600.0,29.89,29.92,29.87,29.92,24600.0
2005-05-03 14:15:00,29.91,29.95,29.8,29.8,68400.0,29.91,29.95,29.8,29.8,68400.0
2005-05-03 14:20:00,29.8,29.92,29.78,29.87,41400.0,29.8,29.92,29.78,29.87,41400.0
2005-05-03 14:25:00,29.89,29.93,29.82,29.88,33800.0,29.89,29.93,29.82,29.88,33800.0
2005-05-03 14:30:00,29.86,30.0,29.86,29.99,73800.0,29.86,30.0,29.86,29.99,73800.0
2005-05-03 14:35:00,29.99,30.0,29.96,29.98,76800.0,29.99,30.0,29.96,29.98,76800.0
2005-05-03 14:40:00,29.97,30.0,29.94,29.95,80200.0,29.97,30.0,29.94,29.95,80200.0
2005-05-03 14:45:00,29.96,29.99,29.88,29.92,31300.0,29.96,29.99,29.88,29.92,31300.0
2005-05-03 14:50:00,29.92,29.95,29.9,29.94,21400.0,29.92,29.95,29.9,29.94,21400.0
2005-05-03 14:55:00,29.95,29.99,29.92,29.95,30000.0,29.95,29.99,29.92,29.95,30000.0
2005-05-03 15:00:00,29.95,29.95,29.8,29.82,34100.0,29.95,29.95,29.8,29.82,34100.0
2005-05-03 15:05:00,29.8,29.83,29.64,29.66,66600.0,29.8,29.83,29.64,29.66,66600.0
2005-05-03 15:10:00,29.65,29.8,29.65,29.78,59000.0,29.65,29.8,29.65,29.78,59000.0
2005-05-03 15:15:00,29.81,29.81,29.69,29.76,43900.0,29.81,29.81,29.69,29.76,43900.0
2005-05-03 15:20:00,29.75,29.83,29.71,29.79,64500.0,29.75,29.83,29.71,29.79,64500.0
2005-05-03 15:25:00,29.81,29.85,29.79,29.85,70200.0,29.81,29.85,29.79,29.85,70200.0
2005-05-03 15:30:00,29.84,29.84,29.78,29.78,70800.0,29.84,29.84,29.78,29.78,70800.0
2005-05-03 15:35:00,29.77,29.81,29.75,29.76,59100.0,29.77,29.81,29.75,29.76,59100.0
2005-05-03 15:40:00,29.76,29.84,29.75,29.8,48500.0,29.76,29.84,29.75,29.8,48500.0
2005-05-03 15:45:00,29.8,29.85,29.76,29.84,59600.0,29.8,29.85,29.76,29.84,59600.0
2005-05-03 15:50:00,29.79,29.83,29.74,29.75,56500.0,29.79,29.83,29.74,29.75,56500.0
2005-05-03 15:55:00,29.74,29.88,29.67,29.85,126500.0,29.74,29.88,29.67,29.85,126500.0
2005-05-04 09:30:00,29.82,29.95,29.66,29.66,109900.0,29.82,29.95,29.66,29.66,109900.0
2005-05-04 09:35:00,29.66,29.7,29.6,29.63,72600.0,29.66,29.7,29.6,29.63,72600.0
2005-05-04 09:40:00,29.65,29.66,29.59,29.6,118100.0,29.65,29.66,29.59,29.6,118100.0
2005-05-04 09:45:00,29.6,29.65,29.5,29.51,175400.0,29.6,29.65,29.5,29.51,175400.0
2005-05-04 09:50:00,29.5,29.55,29.49,29.5,237500.0,29.5,29.55,29.49,29.5,237500.0
2005-05-04 09:55:00,29.5,29.65,29.5,29.6,112000.0,29.5,29.65,29.5,29.6,112000.0
2005-05-04 10:00:00,29.6,29.65,29.54,29.59,43200.0,29.6,29.65,29.54,29.59,43200.0
2005-05-04 10:05:00,29.58,29.59,29.5,29.52,52800.0,29.58,29.59,29.5,29.52,52800.0
2005-05-04 10:10:00,29.51,29.51,29.44,29.47,65500.0,29.51,29.51,29.44,29.47,65500.0
2005-05-04 10:15:00,29.47,29.48,29.44,29.45,42000.0,29.47,29.48,29.44,29.45,42000.0
2005-05-04 10:20:00,29.44,29.45,29.34,29.41,161500.0,29.44,29.45,29.34,29.41,161500.0
2005-05-04 10:25:00,29.41,29.49,29.4,29.42,98700.0,29.41,29.49,29.4,29.42,98700.0
2005-05-04 10:30:00,29.42,29.54,29.4,29.53,76600.0,29.42,29.54,29.4,29.53,76600.0
2005-05-04 10:35:00,29.53,29.6,29.52,29.57,94200.0,29.53,29.6,29.52,29.57,94200.0
2005-05-04 10:40:00,29.56,29.58,29.48,29.5,120600.0,29.56,29.58,29.48,29.5,120600.0
2005-05-04 10:45:00,29.5,29.53,29.37,29.4,146400.0,29.5,29.53,29.37,29.4,146400.0
2005-05-04 10:50:00,29.39,29.46,29.38,29.38,74600.0,29.39,29.46,29.38,29.38,74600.0
2005-05-04 10:55:00,29.38,29.38,29.31,29.35,47400.0,29.38,29.38,29.31,29.35,47400.0
2005-05-04 11:00:00,29.35,29.39,29.34,29.37,47100.0,29.35,29.39,29.34,29.37,47100.0
2005-05-04 11:05:00,29.37,29.37,29.35,29.35,42500.0,29.37,29.37,29.35,29.35,42500.0
2005-05-04 11:10:00,29.36,29.85,27.27,29.3,73100.0,29.36,29.85,27.27,29.3,73100.0
2005-05-04 11:15:00,29.29,29.33,29.29,29.3,40000.0,29.29,29.33,29.29,29.3,40000.0
2005-05-04 11:20:00,29.3,29.3,29.24,29.24,224300.0,29.3,29.3,29.24,29.24,224300.0
2005-05-04 11:25:00,29.26,29.31,29.25,29.3,47600.0,29.26,29.31,29.25,29.3,47600.0
2005-05-04 11:30:00,29.29,29.3,29.26,29.28,24900.0,29.29,29.3,29.26,29.28,24900.0
2005-05-04 11:35:00,29.29,29.35,29.25,29.25,135700.0,29.29,29.35,29.25,29.25,135700.0
2005-05-04 11:40:00,29.25,29.26,29.14,29.14,93900.0,29.25,29.26,29.14,29.14,93900.0
2005-05-04 11:45:00,29.14,29.14,29.0,29.08,186000.0,29.14,29.14,29.0,29.08,186000.0
2005-05-04 11:50:00,29.09,29.25,29.09,29.23,168000.0,29.09,29.25,29.09,29.23,168000.0
2005-05-04 11:55:00,29.22,29.24,29.17,29.2,38800.0,29.22,29.24,29.17,29.2,38800.0
2005-05-04 12:00:00,29.23,29.24,29.17,29.17,58800.0,29.23,29.24,29.17,29.17,58800.0
2005-05-04 12:05:00,29.18,29.19,29.17,29.19,26400.0,29.18,29.19,29.17,29.19,26400.0
2005-05-04 12:10:00,29.18,29.24,29.17,29.24,68200.0,29.18,29.24,29.17,29.24,68200.0
2005-05-04 12:15:00,29.23,29.29,29.21,29.21,52700.0,29.23,29.29,29.21,29.21,52700.0
2005-05-04 12:20:00,29.22,29.25,29.17,29.21,37300.0,29.22,29.25,29.17,29.21,37300.0
2005-05-04 12:25:00,29.2,29.23,29.17,29.19,18700.0,29.2,29.23,29.17,29.19,18700.0
2005-05-04 12:30:00,29.19,29.23,29.18,29.22,27600.0,29.19,29.23,29.18,29.22,27600.0
2005-05-04 12:35:00,29.23,29.29,29.23,29.29,32900.0,29.23,29.29,29.23,29.29,32900.0
2005-05-04 12:40:00,29.29,29.31,29.27,29.3,23700.0,29.29,29.31,29.27,29.3,23700.0
2005-05-04 12:45:00,29.3,29.31,29.29,29.29,31400.0,29.3,29.31,29.29,29.29,31400.0
2005-05-04 12:50:00,29.3,29.36,29.29,29.36,46000.0,29.3,29.36,29.29,29.36,46000.0
2005-05-04 12:55:00,29.36,29.43,29.32,29.43,57800.0,29.36,29.43,29.32,29.43,57800.0
2005-05-04 13:00:00,29.42,29.45,29.37,29.37,53800.0,29.42,29.45,29.37,29.37,53800.0
2005-05-04 13:05:00,29.4,29.42,29.39,29.42,46400.0,29.4,29.42,29.39,29.42,46400.0
2005-05-04 13:10:00,29.44,29.44,29.41,29.44,32000.0,29.44,29.44,29.41,29.44,32000.0
2005-05-04 13:15:00,29.44,29.44,29.39,29.4,18700.0,29.44,29.44,29.39,29.4,18700.0
2005-05-04 13:20:00,29.39,29.39,29.37,29.39,12300.0,29.39,29.39,29.37,29.39,12300.0
2005-05-04 13:25:00,29.4,29.42,29.38,29.4,14100.0,29.4,29.42,29.38,29.4,14100.0
2005-05-04 13:30:00,29.39,29.39,29.31,29.33,16500.0,29.39,29.39,29.31,29.33,16500.0
2005-05-04 13:35:00,29.34,29.34,29.29,29.3,18300.0,29.34,29.34,29.29,29.3,18300.0
2005-05-04 13:40:00,29.29,29.31,29.28,29.29,21800.0,29.29,29.31,29.28,29.29,21800.0
2005-05-04 13:45:00,29.29,29.32,29.26,29.3,29400.0,29.29,29.32,29.26,29.3,29400.0
2005-05-04 13:50:00,29.32,29.43,29.32,29.43,43100.0,29.32,29.43,29.32,29.43,43100.0
2005-05-04 13:55:00,29.42,29.45,29.4,29.4,35400.0,29.42,29.45,29.4,29.4,35400.0
2005-05-04 14:00:00,29.4,29.41,29.35,29.36,30900.0,29.4,29.41,29.35,29.36,30900.0
2005-05-04 14:05:00,29.36,29.37,29.33,29.33,53600.0,29.36,29.37,29.33,29.33,53600.0
2005-05-04 14:10:00,29.32,29.38,29.23,29.35,84500.0,29.32,29.38,29.23,29.35,84500.0
2005-05-04 14:15:00,29.34,29.4,29.34,29.4,77500.0,29.34,29.4,29.34,29.4,77500.0
2005-05-04 14:20:00,29.4,29.44,29.4,29.4,57600.0,29.4,29.44,29.4,29.4,57600.0
2005-05-04 14:25:00,29.4,29.41,29.37,29.41,24300.0,29.4,29.41,29.37,29.41,24300.0
2005-05-04 14:30:00,29.42,29.44,29.4,29.4,34200.0,29.42,29.44,29.4,29.4,34200.0
2005-05-04 14:35:00,29.4,29.4,29.36,29.4,18200.0,29.4,29.4,29.36,29.4,18200.0
2005-05-04 14:40:00,29.4,29.42,29.35,29.38,26000.0,29.4,29.42,29.35,29.38,26000.0
2005-05-04 14:45:00,29.36,29.4,29.31,29.32,54400.0,29.36,29.4,29.31,29.32,54400.0
2005-05-04 14:50:00,29.32,29.36,29.3,29.36,19100.0,29.32,29.36,29.3,29.36,19100.0
2005-05-04 14:55:00,29.36,29.4,29.35,29.38,39200.0,29.36,29.4,29.35,29.38,39200.0
2005-05-04 15:00:00,29.38,29.39,29.34,29.35,48100.0,29.38,29.39,29.34,29.35,48100.0
2005-05-04 15:05:00,29.36,29.39,29.33,29.38,21700.0,29.36,29.39,29.33,29.38,21700.0
2005-05-04 15:10:00,29.38,29.45,29.38,29.45,47000.0,29.38,29.45,29.38,29.45,47000.0
2005-05-04 15:15:00,29.45,29.48,29.39,29.39,50000.0,29.45,29.48,29.39,29.39,50000.0
2005-05-04 15:20:00,29.39,29.4,29.37,29.39,56800.0,29.39,29.4,29.37,29.39,56800.0
2005-05-04 15:25:00,29.39,29.4,29.38,29.38,55300.0,29.39,29.4,29.38,29.38,55300.0
2005-05-04 15:30:00,29.4,29.44,29.39,29.42,56500.0,29.4,29.44,29.39,29.42,56500.0
2005-05-04 15:35:00,29.42,29.44,29.4,29.4,43600.0,29.42,29.44,29.4,29.4,43600.0
2005-05-04 15:40:00,29.4,29.44,29.39,29.39,59100.0,29.4,29.44,29.39,29.39,59100.0
2005-05-04 15:45:00,29.4,29.42,29.39,29.4,33600.0,29.4,29.42,29.39,29.4,33600.0
2005-05-04 15:50:00,29.4,29.4,29.35,29.35,153900.0,29.4,29.4,29.35,29.35,153900.0
2005-05-04 15:55:00,29.35,29.39,29.32,29.37,132600.0,29.35,29.39,29.32,29.37,132600.0
2005-05-05 09:30:00,29.35,29.4,29.25,29.3,65300.0,29.35,29.4,29.25,29.3,65300.0
2005-05-05 09:35:00,29.29,29.37,29.2,29.32,40400.0,29.29,29.37,29.2,29.32,40400.0
2005-05-05 09:40:00,29.32,29.36,29.2,29.2,29700.0,29.32,29.36,29.2,29.2,29700.0
2005-05-05 09:45:00,29.2,29.33,29.15,29.32,33500.0,29.2,29.33,29.15,29.32,33500.0
2005-05-05 09:50:00,29.33,29.39,29.3,29.3,44300.0,29.33,29.39,29.3,29.3,44300.0
2005-05-05 09:55:00,29.29,29.31,29.24,29.3,86400.0,29.29,29.31,29.24,29.3,86400.0
2005-05-05 10:00:00,29.29,29.33,29.24,29.28,89800.0,29.29,29.33,29.24,29.28,89800.0
2005-05-05 10:05:00,29.28,29.35,29.26,29.3,119800.0,29.28,29.35,29.26,29.3,119800.0
2005-05-05 10:10:00,29.27,29.32,29.24,29.32,113700.0,29.27,29.32,29.24,29.32,113700.0
2005-05-05 10:15:00,29.34,29.37,29.29,29.37,22500.0,29.34,29.37,29.29,29.37,22500.0
2005-05-05 10:20:00,29.37,29.43,29.35,29.41,19600.0,29.37,29.43,29.35,29.41,19600.0
2005-05-05 10:25:00,29.42,29.5,29.4,29.48,48700.0,29.42,29.5,29.4,29.48,48700.0
2005-05-05 10:30:00,29.5,29.57,29.47,29.55,26600.0,29.5,29.57,29.47,29.55,26600.0
2005-05-05 10:35:00,29.55,29.62,29.55,29.61,17800.0,29.55,29.62,29.55,29.61,17800.0
2005-05-05 10:40:00,29.61,29.72,29.61,29.67,46500.0,29.61,29.72,29.61,29.67,46500.0
2005-05-05 10:45:00,29.69,29.73,29.66,29.7,57900.0,29.69,29.73,29.66,29.7,57900.0
2005-05-05 10:50:00,29.7,29.72,29.66,29.68,13800.0,29.7,29.72,29.66,29.68,13800.0
2005-05-05 10:55:00,29.66,29.68,29.59,29.59,28300.0,29.66,29.68,29.59,29.59,28300.0
2005-05-05 11:00:00,29.59,29.64,29.58,29.61,7900.0,29.59,29.64,29.58,29.61,7900.0
2005-05-05 11:05:00,29.61,29.65,29.6,29.63,12200.0,29.61,29.65,29.6,29.63,12200.0
2005-05-05 11:10:00,29.59,29.63,29.56,29.59,18600.0,29.59,29.63,29.56,29.59,18600.0
2005-05-05 11:15:00,29.6,29.61,29.52,29.55,39800.0,29.6,29.61,29.52,29.55,39800.0
2005-05-05 11:20:00,29.53,29.55,29.51,29.51,19000.0,29.53,29.55,29.51,29.51,19000.0
2005-05-05 11:25:00,29.51,29.51,29.46,29.46,29500.0,29.51,29.51,29.46,29.46,29500.0
2005-05-05 11:30:00,29.46,29.52,29.45,29.52,14700.0,29.46,29.52,29.45,29.52,14700.0
2005-05-05 11:35:00,29.52,29.52,29.47,29.47,12900.0,29.52,29.52,29.47,29.47,12900.0
2005-05-05 11:40:00,29.47,29.5,29.46,29.48,16000.0,29.47,29.5,29.46,29.48,16000.0
2005-05-05 11:45:00,29.5,29.54,29.5,29.54,43400.0,29.5,29.54,29.5,29.54,43400.0
2005-05-05 11:50:00,29.54,29.55,29.52,29.53,10700.0,29.54,29.55,29.52,29.53,10700.0
2005-05-05 11:55:00,29.53,29.57,29.53,29.57,23700.0,29.53,29.57,29.53,29.57,23700.0
2005-05-05 12:00:00,29.57,29.59,29.55,29.58,38200.0,29.57,29.59,29.55,29.58,38200.0
2005-05-05 12:05:00,29.56,29.58,29.55,29.58,21600.0,29.56,29.58,29.55,29.58,21600.0
2005-05-05 12:10:00,29.57,29.59,29.56,29.58,5000.0,29.57,29.59,29.56,29.58,5000.0
2005-05-05 12:15:00,29.57,29.63,29.56,29.62,54500.0,29.57,29.63,29.56,29.62,54500.0
2005-05-05 12:20:00,29.61,29.65,29.61,29.65,30000.0,29.61,29.65,29.61,29.65,30000.0
2005-05-05 12:25:00,29.64,29.65,29.6,29.63,37000.0,29.64,29.65,29.6,29.63,37000.0
2005-05-05 12:30:00,29.61,29.65,29.61,29.62,51600.0,29.61,29.65,29.61,29.62,51600.0
2005-05-05 12:35:00,29.62,29.67,29.6,29.6,40000.0,29.62,29.67,29.6,29.6,40000.0
2005-05-05 12:40:00,29.6,29.64,29.58,29.59,53100.0,29.6,29.64,29.58,29.59,53100.0
2005-05-05 12:45:00,29.6,29.61,29.55,29.55,31400.0,29.6,29.61,29.55,29.55,31400.0
2005-05-05 12:50:00,29.54,29.55,29.5,29.54,49900.0,29.54,29.55,29.5,29.54,49900.0
2005-05-05 12:55:00,29.52,29.53,29.5,29.5,63900.0,29.52,29.53,29.5,29.5,63900.0
2005-05-05 13:00:00,29.5,29.51,29.46,29.5,68800.0,29.5,29.51,29.46,29.5,68800.0
2005-05-05 13:05:00,29.51,29.6,29.51,29.58,62500.0,29.51,29.6,29.51,29.58,62500.0
2005-05-05 13:10:00,29.58,29.62,29.56,29.59,43600.0,29.58,29.62,29.56,29.59,43600.0
2005-05-05 13:15:00,29.61,29.62,29.58,29.59,29800.0,29.61,29.62,29.58,29.59,29800.0
2005-05-05 13:20:00,29.59,29.64,29.59,29.63,47800.0,29.59,29.64,29.59,29.63,47800.0
2005-05-05 13:25:00,29.62,29.66,29.61,29.65,36100.0,29.62,29.66,29.61,29.65,36100.0
2005-05-05 13:30:00,29.65,29.67,29.62,29.65,25800.0,29.65,29.67,29.62,29.65,25800.0
2005-05-05 13:35:00,29.65,29.73,29.64,29.73,77700.0,29.65,29.73,29.64,29.73,77700.0
2005-05-05 13:40:00,29.73,29.75,29.7,29.72,32800.0,29.73,29.75,29.7,29.72,32800.0
2005-05-05 13:45:00,29.72,29.74,29.69,29.73,54500.0,29.72,29.74,29.69,29.73,54500.0
2005-05-05 13:50:00,29.72,29.73,29.69,29.71,29700.0,29.72,29.73,29.69,29.71,29700.0
2005-05-05 13:55:00,29.71,29.71,29.65,29.65,35400.0,29.71,29.71,29.65,29.65,35400.0
2005-05-05 14:00:00,29.66,29.68,29.65,29.65,23900.0,29.66,29.68,29.65,29.65,23900.0
2005-05-05 14:05:00,29.65,29.67,29.64,29.64,18000.0,29.65,29.67,29.64,29.64,18000.0
2005-05-05 14:10:00,29.64,29.66,29.62,29.63,30600.0,29.64,29.66,29.62,29.63,30600.0
2005-05-05 14:15:00,29.62,29.65,29.59,29.6,17500.0,29.62,29.65,29.59,29.6,17500.0
2005-05-05 14:20:00,29.59,29.59,29.56,29.58,25300.0,29.59,29.59,29.56,29.58,25300.0
2005-05-05 14:25:00,29.57,29.58,29.5,29.51,22400.0,29.57,29.58,29.5,29.51,22400.0
2005-05-05 14:30:00,29.51,29.52,29.5,29.52,27300.0,29.51,29.52,29.5,29.52,27300.0
2005-05-05 14:35:00,29.51,29.52,29.48,29.5,31800.0,29.51,29.52,29.48,29.5,31800.0
2005-05-05 14:40:00,29.49,29.51,29.48,29.5,26100.0,29.49,29.51,29.48,29.5,26100.0
2005-05-05 14:45:00,29.5,29.5,29.44,29.46,27400.0,29.5,29.5,29.44,29.46,27400.0
2005-05-05 14:50:00,29.45,29.46,29.38,29.41,26500.0,29.45,29.46,29.38,29.41,26500.0
2005-05-05 14:55:00,29.42,29.44,29.4,29.43,37800.0,29.42,29.44,29.4,29.43,37800.0
2005-05-05 15:00:00,29.42,29.45,29.41,29.45,27900.0,29.42,29.45,29.41,29.45,27900.0
2005-05-05 15:05:00,29.45,29.47,29.43,29.47,33500.0,29.45,29.47,29.43,29.47,33500.0
2005-05-05 15:10:00,29.47,29.58,29.47,29.55,62800.0,29.47,29.58,29.47,29.55,62800.0
2005-05-05 15:15:00,29.55,29.57,29.53,29.55,18600.0,29.55,29.57,29.53,29.55,18600.0
2005-05-05 15:20:00,29.55,29.57,29.53,29.53,21300.0,29.55,29.57,29.53,29.53,21300.0
2005-05-05 15:25:00,29.53,29.55,29.45,29.45,31000.0,29.53,29.55,29.45,29.45,31000.0
2005-05-05 15:30:00,29.47,29.54,29.45,29.53,61900.0,29.47,29.54,29.45,29.53,61900.0
2005-05-05 15:35:00,29.54,29.59,29.54,29.58,47100.0,29.54,29.59,29.54,29.58,47100.0
2005-05-05 15:40:00,29.57,29.58,29.55,29.56,32900.0,29.57,29.58,29.55,29.56,32900.0
2005-05-05 15:45:00,29.57,29.59,29.56,29.56,46000.0,29.57,29.59,29.56,29.56,46000.0
2005-05-05 15:50:00,29.58,29.58,29.5,29.5,22200.0,29.58,29.58,29.5,29.5,22200.0
2005-05-05 15:55:00,29.5,29.52,29.48,29.5,77000.0,29.5,29.52,29.48,29.5,77000.0
2005-05-06 09:30:00,29.6,29.79,29.6,29.67,116900.0,29.6,29.79,29.6,29.67,116900.0
2005-05-06 09:35:00,29.65,29.78,29.57,29.77,75700.0,29.65,29.78,29.57,29.77,75700.0
2005-05-06 09:40:00,29.76,29.8,29.65,29.7,22200.0,29.76,29.8,29.65,29.7,22200.0
2005-05-06 09:45:00,29.7,29.8,29.65,29.66,22700.0,29.7,29.8,29.65,29.66,22700.0
2005-05-06 09:50:00,29.67,29.79,29.67,29.7,49200.0,29.67,29.79,29.67,29.7,49200.0
2005-05-06 09:55:00,29.7,29.75,29.67,29.74,16800.0,29.7,29.75,29.67,29.74,16800.0
2005-05-06 10:00:00,29.74,29.76,29.68,29.71,39100.0,29.74,29.76,29.68,29.71,39100.0
2005-05-06 10:05:00,29.71,29.74,29.65,29.67,13700.0,29.71,29.74,29.65,29.67,13700.0
2005-05-06 10:10:00,29.68,29.68,29.59,29.67,13900.0,29.68,29.68,29.59,29.67,13900.0
2005-05-06 10:15:00,29.67,29.7,29.55,29.68,23700.0,29.67,29.7,29.55,29.68,23700.0
2005-05-06 10:20:00,29.68,29.76,29.68,29.76,21900.0,29.68,29.76,29.68,29.76,21900.0
2005-05-06 10:25:00,29.75,29.82,29.71,29.79,33500.0,29.75,29.82,29.71,29.79,33500.0
2005-05-06 10:30:00,29.83,29.87,29.77,29.82,72200.0,29.83,29.87,29.77,29.82,72200.0
2005-05-06 10:35:00,29.82,29.87,29.82,29.83,27000.0,29.82,29.87,29.82,29.83,27000.0
2005-05-06 10:40:00,29.84,29.86,29.8,29.8,29200.0,29.84,29.86,29.8,29.8,29200.0
2005-05-06 10:45:00,29.79,29.82,29.78,29.81,31400.0,29.79,29.82,29.78,29.81,31400.0
2005-05-06 10:50:00,29.81,29.87,29.81,29.84,34000.0,29.81,29.87,29.81,29.84,34000.0
2005-05-06 10:55:00,29.83,29.86,29.82,29.85,29300.0,29.83,29.86,29.82,29.85,29300.0
2005-05-06 11:00:00,29.87,29.89,29.85,29.88,32700.0,29.87,29.89,29.85,29.88,32700.0
2005-05-06 11:05:00,29.88,29.89,29.87,29.88,31300.0,29.88,29.89,29.87,29.88,31300.0
2005-05-06 11:10:00,29.88,29.9,29.84,29.89,112900.0,29.88,29.9,29.84,29.89,112900.0
2005-05-06 11:15:00,29.89,29.92,29.87,29.9,73500.0,29.89,29.92,29.87,29.9,73500.0
2005-05-06 11:20:00,29.9,29.97,29.89,29.95,89000.0,29.9,29.97,29.89,29.95,89000.0
2005-05-06 11:25:00,29.95,29.95,29.85,29.88,37000.0,29.95,29.95,29.85,29.88,37000.0
2005-05-06 11:30:00,29.87,29.94,29.83,29.94,45000.0,29.87,29.94,29.83,29.94,45000.0
2005-05-06 11:35:00,29.94,29.94,29.87,29.91,34000.0,29.94,29.94,29.87,29.91,34000.0
2005-05-06 11:40:00,29.91,29.93,29.88,29.88,22000.0,29.91,29.93,29.88,29.88,22000.0
2005-05-06 11:45:00,29.85,29.9,29.84,29.89,18900.0,29.85,29.9,29.84,29.89,18900.0
2005-05-06 11:50:00,29.89,29.96,29.89,29.92,39100.0,29.89,29.96,29.89,29.92,39100.0
2005-05-06 11:55:00,29.91,29.92,29.84,29.88,18100.0,29.91,29.92,29.84,29.88,18100.0
2005-05-06 12:00:00,29.89,29.92,29.89,29.89,55300.0,29.89,29.92,29.89,29.89,55300.0
2005-05-06 12:05:00,29.9,29.93,29.9,29.9,38000.0,29.9,29.93,29.9,29.9,38000.0
2005-05-06 12:10:00,29.89,29.91,29.87,29.9,17100.0,29.89,29.91,29.87,29.9,17100.0
2005-05-06 12:15:00,29.89,29.9,29.87,29.89,14100.0,29.89,29.9,29.87,29.89,14100.0
2005-05-06 12:20:00,29.9,29.93,29.87,29.89,15900.0,29.9,29.93,29.87,29.89,15900.0
2005-05-06 12:25:00,29.91,29.92,29.86,29.92,66600.0,29.91,29.92,29.86,29.92,66600.0
2005-05-06 12:30:00,29.93,29.93,29.87,29.88,10600.0,29.93,29.93,29.87,29.88,10600.0
2005-05-06 12:35:00,29.89,29.92,29.86,29.88,110100.0,29.89,29.92,29.86,29.88,110100.0
2005-05-06 12:40:00,29.87,29.9,29.83,29.83,34700.0,29.87,29.9,29.83,29.83,34700.0
2005-05-06 12:45:00,29.85,29.85,29.81,29.85,7000.0,29.85,29.85,29.81,29.85,7000.0
2005-05-06 12:50:00,29.85,29.87,29.81,29.86,17000.0,29.85,29.87,29.81,29.86,17000.0
2005-05-06 12:55:00,29.87,29.88,29.85,29.88,5400.0,29.87,29.88,29.85,29.88,5400.0
2005-05-06 13:00:00,29.88,29.89,29.86,29.88,9700.0,29.88,29.89,29.86,29.88,9700.0
2005-05-06 13:05:00,29.87,29.87,29.83,29.83,47900.0,29.87,29.87,29.83,29.83,47900.0
2005-05-06 13:10:00,29.83,29.85,29.81,29.81,36500.0,29.83,29.85,29.81,29.81,36500.0
2005-05-06 13:15:00,29.8,29.84,29.8,29.83,10700.0,29.8,29.84,29.8,29.83,10700.0
2005-05-06 13:20:00,29.83,29.86,29.8,29.83,9500.0,29.83,29.86,29.8,29.83,9500.0
2005-05-06 13:25:00,29.84,29.92,29.84,29.9,128600.0,29.84,29.92,29.84,29.9,128600.0
2005-05-06 13:30:00,29.9,29.91,29.87,29.88,21700.0,29.9,29.91,29.87,29.88,21700.0
2005-05-06 13:35:00,29.87,29.87,29.84,29.85,32600.0,29.87,29.87,29.84,29.85,32600.0
2005-05-06 13:40:00,29.85,29.85,29.81,29.82,18000.0,29.85,29.85,29.81,29.82,18000.0
2005-05-06 13:45:00,29.82,29.85,29.82,29.84,14900.0,29.82,29.85,29.82,29.84,14900.0
2005-05-06 13:50:00,29.84,29.85,29.82,29.82,9000.0,29.84,29.85,29.82,29.82,9000.0
2005-05-06 13:55:00,29.82,29.82,29.75,29.75,33200.0,29.82,29.82,29.75,29.75,33200.0
2005-05-06 14:00:00,29.73,29.8,29.72,29.79,46500.0,29.73,29.8,29.72,29.79,46500.0
2005-05-06 14:05:00,29.78,29.84,29.77,29.82,28400.0,29.78,29.84,29.77,29.82,28400.0
2005-05-06 14:10:00,29.82,29.82,29.77,29.79,34500.0,29.82,29.82,29.77,29.79,34500.0
2005-05-06 14:15:00,29.79,29.81,29.78,29.81,72300.0,29.79,29.81,29.78,29.81,72300.0
2005-05-06 14:20:00,29.81,29.82,29.76,29.76,23100.0,29.81,29.82,29.76,29.76,23100.0
2005-05-06 14:25:00,29.76,29.76,29.65,29.66,33600.0,29.76,29.76,29.65,29.66,33600.0
2005-05-06 14:30:00,29.67,29.68,29.66,29.67,42300.0,29.67,29.68,29.66,29.67,42300.0
2005-05-06 14:35:00,29.66,29.71,29.66,29.7,34100.0,29.66,29.71,29.66,29.7,34100.0
2005-05-06 14:40:00,29.7,29.73,29.68,29.69,14000.0,29.7,29.73,29.68,29.69,14000.0
2005-05-06 14:45:00,29.69,29.73,29.69,29.72,9700.0,29.69,29.73,29.69,29.72,9700.0
2005-05-06 14:50:00,29.72,29.78,29.65,29.66,64000.0,29.72,29.78,29.65,29.66,64000.0
2005-05-06 14:55:00,29.68,29.68,29.64,29.68,51200.0,29.68,29.68,29.64,29.68,51200.0
2005-05-06 15:00:00,29.68,29.74,29.67,29.68,38200.0,29.68,29.74,29.67,29.68,38200.0
2005-05-06 15:05:00,29.67,29.68,29.63,29.68,27300.0,29.67,29.68,29.63,29.68,27300.0
2005-05-06 15:10:00,29.66,29.68,29.66,29.68,12600.0,29.66,29.68,29.66,29.68,12600.0
2005-05-06 15:15:00,29.68,29.76,29.67,29.76,24200.0,29.68,29.76,29.67,29.76,24200.0
2005-05-06 15:20:00,29.76,29.76,29.7,29.7,26000.0,29.76,29.76,29.7,29.7,26000.0
2005-05-06 15:25:00,29.69,29.69,29.65,29.65,24800.0,29.69,29.69,29.65,29.65,24800.0
2005-05-06 15:30:00,29.65,29.65,29.6,29.6,49000.0,29.65,29.65,29.6,29.6,49000.0
2005-05-06 15:35:00,29.6,29.61,29.57,29.57,39500.0,29.6,29.61,29.57,29.57,39500.0
2005-05-06 15:40:00,29.57,29.61,29.56,29.58,60800.0,29.57,29.61,29.56,29.58,60800.0
2005-05-06 15:45:00,29.6,29.65,29.56,29.64,29800.0,29.6,29.65,29.56,29.64,29800.0
2005-05-06 15:50:00,29.64,29.67,29.58,29.58,49800.0,29.64,29.67,29.58,29.58,49800.0
2005-05-06 15:55:00,29.59,29.6,29.51,29.57,63500.0,29.59,29.6,29.51,29.57,63500.0
2005-05-09 09:30:00,29.57,29.57,29.35,29.4,72300.0,29.57,29.57,29.35,29.4,72300.0
2005-05-09 09:35:00,29.45,29.46,29.28,29.4,38800.0,29.45,29.46,29.28,29.4,38800.0
2005-05-09 09:40:00,29.43,29.55,29.39,29.46,29200.0,29.43,29.55,29.39,29.46,29200.0
2005-05-09 09:45:00,29.48,29.5,29.44,29.44,38800.0,29.48,29.5,29.44,29.44,38800.0
2005-05-09 09:50:00,29.44,29.46,29.4,29.4,137200.0,29.44,29.46,29.4,29.4,137200.0
2005-05-09 09:55:00,29.41,29.57,29.4,29.54,24300.0,29.41,29.57,29.4,29.54,24300.0
2005-05-09 10:00:00,29.51,29.55,29.43,29.44,22100.0,29.51,29.55,29.43,29.44,22100.0
2005-05-09 10:05:00,29.44,29.45,29.39,29.39,22500.0,29.44,29.45,29.39,29.39,22500.0
2005-05-09 10:10:00,29.37,29.39,29.33,29.37,21200.0,29.37,29.39,29.33,29.37,21200.0
2005-05-09 10:15:00,29.36,29.39,29.36,29.38,18800.0,29.36,29.39,29.36,29.38,18800.0
2005-05-09 10:20:00,29.37,29.38,29.33,29.35,19300.0,29.37,29.38,29.33,29.35,19300.0
2005-05-09 10:25:00,29.35,29.36,29.33,29.33,13400.0,29.35,29.36,29.33,29.33,13400.0
2005-05-09 10:30:00,29.33,29.35,29.32,29.32,13600.0,29.33,29.35,29.32,29.32,13600.0
2005-05-09 10:35:00,29.32,29.34,29.3,29.34,144300.0,29.32,29.34,29.3,29.34,144300.0
2005-05-09 10:40:00,29.32,29.34,29.31,29.32,11800.0,29.32,29.34,29.31,29.32,11800.0
2005-05-09 10:45:00,29.32,29.4,29.3,29.39,34000.0,29.32,29.4,29.3,29.39,34000.0
2005-05-09 10:50:00,29.39,29.39,29.35,29.37,11800.0,29.39,29.39,29.35,29.37,11800.0
2005-05-09 10:55:00,29.38,29.38,29.33,29.33,12300.0,29.38,29.38,29.33,29.33,12300.0
2005-05-09 11:00:00,29.35,29.37,29.33,29.36,11100.0,29.35,29.37,29.33,29.36,11100.0
2005-05-09 11:05:00,29.36,29.39,29.35,29.39,21800.0,29.36,29.39,29.35,29.39,21800.0
2005-05-09 11:10:00,29.38,29.38,29.34,29.35,11300.0,29.38,29.38,29.34,29.35,11300.0
2005-05-09 11:15:00,29.35,29.35,29.32,29.33,56500.0,29.35,29.35,29.32,29.33,56500.0
2005-05-09 11:20:00,29.34,29.39,29.34,29.37,18900.0,29.34,29.39,29.34,29.37,18900.0
2005-05-09 11:25:00,29.35,29.37,29.32,29.32,61100.0,29.35,29.37,29.32,29.32,61100.0
2005-05-09 11:30:00,29.32,29.34,29.32,29.33,50900.0,29.32,29.34,29.32,29.33,50900.0
2005-05-09 11:35:00,29.33,29.33,29.29,29.3,99900.0,29.33,29.33,29.29,29.3,99900.0
2005-05-09 11:40:00,29.3,29.35,29.3,29.33,62900.0,29.3,29.35,29.3,29.33,62900.0
2005-05-09 11:45:00,29.35,29.35,29.26,29.26,16600.0,29.35,29.35,29.26,29.26,16600.0
2005-05-09 11:50:00,29.26,29.26,29.21,29.22,56500.0,29.26,29.26,29.21,29.22,56500.0
2005-05-09 11:55:00,29.22,29.23,29.19,29.21,59500.0,29.22,29.23,29.19,29.21,59500.0
2005-05-09 12:00:00,29.21,29.26,29.19,29.26,150800.0,29.21,29.26,29.19,29.26,150800.0
2005-05-09 12:05:00,29.26,29.36,29.26,29.36,69100.0,29.26,29.36,29.26,29.36,69100.0
2005-05-09 12:10:00,29.35,29.37,29.25,29.26,32900.0,29.35,29.37,29.25,29.26,32900.0
2005-05-09 12:15:00,29.26,29.29,29.25,29.25,32000.0,29.26,29.29,29.25,29.25,32000.0
2005-05-09 12:20:00,29.25,29.26,29.25,29.26,26200.0,29.25,29.26,29.25,29.26,26200.0
2005-05-09 12:25:00,29.25,29.28,29.24,29.28,31600.0,29.25,29.28,29.24,29.28,31600.0
2005-05-09 12:30:00,29.27,29.28,29.24,29.24,15400.0,29.27,29.28,29.24,29.24,15400.0
2005-05-09 12:35:00,29.22,29.25,29.2,29.21,20800.0,29.22,29.25,29.2,29.21,20800.0
2005-05-09 12:40:00,29.21,29.23,29.19,29.23,23700.0,29.21,29.23,29.19,29.23,23700.0
2005-05-09 12:45:00,29.24,29.26,29.22,29.23,24200.0,29.24,29.26,29.22,29.23,24200.0
2005-05-09 12:50:00,29.24,29.28,29.24,29.26,25700.0,29.24,29.28,29.24,29.26,25700.0
2005-05-09 12:55:00,29.26,29.26,29.25,29.26,10800.0,29.26,29.26,29.25,29.26,10800.0
2005-05-09 13:00:00,29.26,29.28,29.24,29.27,29600.0,29.26,29.28,29.24,29.27,29600.0
2005-05-09 13:05:00,29.26,29.27,29.26,29.26,8800.0,29.26,29.27,29.26,29.26,8800.0
2005-05-09 13:10:00,29.26,29.27,29.25,29.27,17700.0,29.26,29.27,29.25,29.27,17700.0
2005-05-09 13:15:00,29.26,29.27,29.25,29.26,9200.0,29.26,29.27,29.25,29.26,9200.0
2005-05-09 13:20:00,29.26,29.27,29.23,29.24,30700.0,29.26,29.27,29.23,29.24,30700.0
2005-05-09 13:25:00,29.24,29.26,29.23,29.26,28300.0,29.24,29.26,29.23,29.26,28300.0
2005-05-09 13:30:00,29.26,29.27,29.25,29.26,12900.0,29.26,29.27,29.25,29.26,12900.0
2005-05-09 13:35:00,29.26,29.27,29.25,29.26,15500.0,29.26,29.27,29.25,29.26,15500.0
2005-05-09 13:40:00,29.26,29.3,29.25,29.3,289500.0,29.26,29.3,29.25,29.3,289500.0
2005-05-09 13:45:00,29.3,29.33,29.29,29.32,12400.0,29.3,29.33,29.29,29.32,12400.0
2005-05-09 13:50:00,29.32,29.35,29.31,29.34,18800.0,29.32,29.35,29.31,29.34,18800.0
2005-05-09 13:55:00,29.35,29.39,29.32,29.39,57500.0,29.35,29.39,29.32,29.39,57500.0
2005-05-09 14:00:00,29.39,29.4,29.35,29.36,38400.0,29.39,29.4,29.35,29.36,38400.0
2005-05-09 14:05:00,29.35,29.37,29.34,29.36,36400.0,29.35,29.37,29.34,29.36,36400.0
2005-05-09 14:10:00,29.35,29.36,29.34,29.35,18700.0,29.35,29.36,29.34,29.35,18700.0
2005-05-09 14:15:00,29.36,29.38,29.35,29.36,24400.0,29.36,29.38,29.35,29.36,24400.0
2005-05-09 14:20:00,29.37,29.37,29.35,29.36,13900.0,29.37,29.37,29.35,29.36,13900.0
2005-05-09 14:25:00,29.36,29.39,29.36,29.37,37200.0,29.36,29.39,29.36,29.37,37200.0
2005-05-09 14:30:00,29.36,29.38,29.36,29.37,11800.0,29.36,29.38,29.36,29.37,11800.0
2005-05-09 14:35:00,29.37,29.38,29.36,29.37,17600.0,29.37,29.38,29.36,29.37,17600.0
2005-05-09 14:40:00,29.36,29.38,29.36,29.38,10200.0,29.36,29.38,29.36,29.38,10200.0
2005-05-09 14:45:00,29.38,29.39,29.36,29.39,12000.0,29.38,29.39,29.36,29.39,12000.0
2005-05-09 14:50:00,29.39,29.4,29.38,29.39,10900.0,29.39,29.4,29.38,29.39,10900.0
2005-05-09 14:55:00,29.4,29.42,29.39,29.41,36000.0,29.4,29.42,29.39,29.41,36000.0
2005-05-09 15:00:00,29.41,29.42,29.38,29.4,18300.0,29.41,29.42,29.38,29.4,18300.0
2005-05-09 15:05:00,29.4,29.4,29.35,29.4,29500.0,29.4,29.4,29.35,29.4,29500.0
2005-05-09 15:10:00,29.4,29.42,29.38,29.41,20700.0,29.4,29.42,29.38,29.41,20700.0
2005-05-09 15:15:00,29.41,29.41,29.39,29.4,22200.0,29.41,29.41,29.39,29.4,22200.0
2005-05-09 15:20:00,29.4,29.42,29.39,29.41,30700.0,29.4,29.42,29.39,29.41,30700.0
2005-05-09 15:25:00,29.4,29.44,29.4,29.44,32600.0,29.4,29.44,29.4,29.44,32600.0
2005-05-09 15:30:00,29.44,29.44,29.42,29.44,23300.0,29.44,29.44,29.42,29.44,23300.0
2005-05-09 15:35:00,29.44,29.46,29.43,29.46,36600.0,29.44,29.46,29.43,29.46,36600.0
2005-05-09 15:40:00,29.46,29.48,29.43,29.47,48900.0,29.46,29.48,29.43,29.47,48900.0
2005-05-09 15:45:00,29.47,29.51,29.47,29.5,62900.0,29.47,29.51,29.47,29.5,62900.0
2005-05-09 15:50:00,29.5,29.5,29.46,29.49,48900.0,29.5,29.5,29.46,29.49,48900.0
2005-05-09 15:55:00,29.49,29.51,29.47,29.49,92700.0,29.49,29.51,29.47,29.49,92700.0
2005-05-10 09:30:00,29.37,29.45,29.32,29.32,102200.0,29.37,29.45,29.32,29.32,102200.0
2005-05-10 09:35:00,29.35,29.45,29.33,29.36,12000.0,29.35,29.45,29.33,29.36,12000.0
2005-05-10 09:40:00,29.41,29.44,29.36,29.44,29000.0,29.41,29.44,29.36,29.44,29000.0
2005-05-10 09:45:00,29.43,29.45,29.4,29.45,15900.0,29.43,29.45,29.4,29.45,15900.0
2005-05-10 09:50:00,29.45,29.57,29.44,29.57,69200.0,29.45,29.57,29.44,29.57,69200.0
2005-05-10 09:55:00,29.61,29.64,29.53,29.54,41200.0,29.61,29.64,29.53,29.54,41200.0
2005-05-10 10:00:00,29.52,29.55,29.49,29.53,47400.0,29.52,29.55,29.49,29.53,47400.0
2005-05-10 10:05:00,29.55,29.56,29.5,29.5,38200.0,29.55,29.56,29.5,29.5,38200.0
2005-05-10 10:10:00,29.5,29.6,29.5,29.58,28100.0,29.5,29.6,29.5,29.58,28100.0
2005-05-10 10:15:00,29.58,29.61,29.55,29.59,32800.0,29.58,29.61,29.55,29.59,32800.0
2005-05-10 10:20:00,29.59,29.6,29.53,29.53,33300.0,29.59,29.6,29.53,29.53,33300.0
2005-05-10 10:25:00,29.55,29.6,29.53,29.56,25400.0,29.55,29.6,29.53,29.56,25400.0
2005-05-10 10:30:00,29.56,29.57,29.54,29.56,18500.0,29.56,29.57,29.54,29.56,18500.0
2005-05-10 10:35:00,29.56,29.56,29.52,29.52,22400.0,29.56,29.56,29.52,29.52,22400.0
2005-05-10 10:40:00,29.54,29.55,29.47,29.5,35900.0,29.54,29.55,29.47,29.5,35900.0
2005-05-10 10:45:00,29.48,29.52,29.47,29.48,25500.0,29.48,29.52,29.47,29.48,25500.0
2005-05-10 10:50:00,29.48,29.49,29.45,29.48,21600.0,29.48,29.49,29.45,29.48,21600.0
2005-05-10 10:55:00,29.48,29.49,29.47,29.48,17900.0,29.48,29.49,29.47,29.48,17900.0
2005-05-10 11:00:00,29.48,29.49,29.43,29.49,23000.0,29.48,29.49,29.43,29.49,23000.0
2005-05-10 11:05:00,29.49,29.51,29.47,29.51,20500.0,29.49,29.51,29.47,29.51,20500.0
2005-05-10 11:10:00,29.52,29.52,29.49,29.51,18700.0,29.52,29.52,29.49,29.51,18700.0
2005-05-10 11:15:00,29.52,29.58,29.5,29.55,26900.0,29.52,29.58,29.5,29.55,26900.0
2005-05-10 11:20:00,29.54,29.54,29.5,29.5,14400.0,29.54,29.54,29.5,29.5,14400.0
2005-05-10 11:25:00,29.51,29.51,29.43,29.46,12900.0,29.51,29.51,29.43,29.46,12900.0
2005-05-10 11:30:00,29.45,29.49,29.45,29.48,15600.0,29.45,29.49,29.45,29.48,15600.0
2005-05-10 11:35:00,29.48,29.5,29.48,29.5,13700.0,29.48,29.5,29.48,29.5,13700.0
2005-05-10 11:40:00,29.52,29.55,29.51,29.55,8600.0,29.52,29.55,29.51,29.55,8600.0
2005-05-10 11:45:00,29.55,29.57,29.5,29.53,12300.0,29.55,29.57,29.5,29.53,12300.0
2005-05-10 11:50:00,29.53,29.53,29.48,29.52,19900.0,29.53,29.53,29.48,29.52,19900.0
2005-05-10 11:55:00,29.52,29.55,29.5,29.5,13500.0,29.52,29.55,29.5,29.5,13500.0
2005-05-10 12:00:00,29.51,29.53,29.5,29.53,21400.0,29.51,29.53,29.5,29.53,21400.0
2005-05-10 12:05:00,29.53,29.54,29.51,29.53,25300.0,29.53,29.54,29.51,29.53,25300.0
2005-05-10 12:10:00,29.53,29.56,29.53,29.55,14600.0,29.53,29.56,29.53,29.55,14600.0
2005-05-10 12:15:00,29.55,29.57,29.55,29.57,51700.0,29.55,29.57,29.55,29.57,51700.0
2005-05-10 12:20:00,29.58,29.58,29.56,29.58,10500.0,29.58,29.58,29.56,29.58,10500.0
2005-05-10 12:25:00,29.57,29.59,29.57,29.59,7400.0,29.57,29.59,29.57,29.59,7400.0
2005-05-10 12:30:00,29.58,29.6,29.58,29.58,9200.0,29.58,29.6,29.58,29.58,9200.0
2005-05-10 12:35:00,29.58,29.6,29.58,29.59,18200.0,29.58,29.6,29.58,29.59,18200.0
2005-05-10 12:40:00,29.59,29.59,29.55,29.57,62200.0,29.59,29.59,29.55,29.57,62200.0
2005-05-10 12:45:00,29.57,29.6,29.55,29.59,18000.0,29.57,29.6,29.55,29.59,18000.0
2005-05-10 12:50:00,29.6,29.61,29.6,29.6,17400.0,29.6,29.61,29.6,29.6,17400.0
2005-05-10 12:55:00,29.61,29.63,29.59,29.6,20800.0,29.61,29.63,29.59,29.6,20800.0
2005-05-10 13:00:00,29.6,29.61,29.58,29.58,26300.0,29.6,29.61,29.58,29.58,26300.0
2005-05-10 13:05:00,29.57,29.58,29.56,29.58,6300.0,29.57,29.58,29.56,29.58,6300.0
2005-05-10 13:10:00,29.57,29.61,29.57,29.59,18000.0,29.57,29.61,29.57,29.59,18000.0
2005-05-10 13:15:00,29.59,29.64,29.59,29.62,26400.0,29.59,29.64,29.59,29.62,26400.0
2005-05-10 13:20:00,29.61,29.62,29.58,29.59,2600.0,29.61,29.62,29.58,29.59,2600.0
2005-05-10 13:25:00,29.59,29.74,29.59,29.74,237900.0,29.59,29.74,29.59,29.74,237900.0
2005-05-10 13:30:00,29.73,29.74,29.61,29.65,30600.0,29.73,29.74,29.61,29.65,30600.0
2005-05-10 13:35:00,29.66,29.66,29.63,29.63,9700.0,29.66,29.66,29.63,29.63,9700.0
2005-05-10 13:40:00,29.63,29.64,29.63,29.63,12700.0,29.63,29.64,29.63,29.63,12700.0
2005-05-10 13:45:00,29.64,29.69,29.63,29.69,25300.0,29.64,29.69,29.63,29.69,25300.0
2005-05-10 13:50:00,29.69,29.69,29.65,29.67,14600.0,29.69,29.69,29.65,29.67,14600.0
2005-05-10 13:55:00,29.67,29.67,29.64,29.67,21900.0,29.67,29.67,29.64,29.67,21900.0
2005-05-10 14:00:00,29.67,29.76,29.67,29.69,30800.0,29.67,29.76,29.67,29.69,30800.0
2005-05-10 14:05:00,29.69,29.7,29.68,29.69,9900.0,29.69,29.7,29.68,29.69,9900.0
2005-05-10 14:10:00,29.68,29.75,29.68,29.74,8100.0,29.68,29.75,29.68,29.74,8100.0
2005-05-10 14:15:00,29.75,29.79,29.74,29.76,25400.0,29.75,29.79,29.74,29.76,25400.0
2005-05-10 14:20:00,29.76,29.79,29.76,29.76,17500.0,29.76,29.79,29.76,29.76,17500.0
2005-05-10 14:25:00,29.76,29.8,29.75,29.8,29000.0,29.76,29.8,29.75,29.8,29000.0
2005-05-10 14:30:00,29.8,29.83,29.8,29.81,43200.0,29.8,29.83,29.8,29.81,43200.0
2005-05-10 14:35:00,29.81,29.81,29.75,29.75,62100.0,29.81,29.81,29.75,29.75,62100.0
2005-05-10 14:40:00,29.75,29.77,29.7,29.75,54200.0,29.75,29.77,29.7,29.75,54200.0
2005-05-10 14:45:00,29.75,29.78,29.74,29.74,228600.0,29.75,29.78,29.74,29.74,228600.0
2005-05-10 14:50:00,29.74,29.75,29.72,29.74,23000.0,29.74,29.75,29.72,29.74,23000.0
2005-05-10 14:55:00,29.74,29.77,29.72,29.75,38300.0,29.74,29.77,29.72,29.75,38300.0
2005-05-10 15:00:00,29.75,29.75,29.72,29.74,41100.0,29.75,29.75,29.72,29.74,41100.0
2005-05-10 15:05:00,29.74,29.76,29.73,29.73,24200.0,29.74,29.76,29.73,29.73,24200.0
2005-05-10 15:10:00,29.74,29.75,29.72,29.74,74900.0,29.74,29.75,29.72,29.74,74900.0
2005-05-10 15:15:00,29.74,29.74,29.71,29.73,32400.0,29.74,29.74,29.71,29.73,32400.0
2005-05-10 15:20:00,29.72,29.76,29.72,29.74,33400.0,29.72,29.76,29.72,29.74,33400.0
2005-05-10 15:25:00,29.72,29.74,29.7,29.7,47000.0,29.72,29.74,29.7,29.7,47000.0
2005-05-10 15:30:00,29.69,29.7,29.65,29.68,43900.0,29.69,29.7,29.65,29.68,43900.0
2005-05-10 15:35:00,29.68,29.75,29.68,29.73,58500.0,29.68,29.75,29.68,29.73,58500.0
2005-05-10 15:40:00,29.72,29.75,29.71,29.73,34500.0,29.72,29.75,29.71,29.73,34500.0
2005-05-10 15:45:00,29.73,29.83,29.72,29.74,65500.0,29.73,29.83,29.72,29.74,65500.0
2005-05-10 15:50:00,29.76,29.78,29.7,29.76,32600.0,29.76,29.78,29.7,29.76,32600.0
2005-05-10 15:55:00,29.76,29.78,29.69,29.76,86800.0,29.76,29.78,29.69,29.76,86800.0
2005-05-11 09:30:00,29.72,29.78,29.67,29.75,47500.0,29.72,29.78,29.67,29.75,47500.0
2005-05-11 09:35:00,29.75,29.76,29.7,29.75,38800.0,29.75,29.76,29.7,29.75,38800.0
2005-05-11 09:40:00,29.74,29.74,29.64,29.65,27600.0,29.74,29.74,29.64,29.65,27600.0
2005-05-11 09:45:00,29.65,29.76,29.65,29.69,12900.0,29.65,29.76,29.65,29.69,12900.0
2005-05-11 09:50:00,29.71,29.85,29.71,29.76,32500.0,29.71,29.85,29.71,29.76,32500.0
2005-05-11 09:55:00,29.74,29.79,29.7,29.78,72500.0,29.74,29.79,29.7,29.78,72500.0
2005-05-11 10:00:00,29.76,29.76,29.69,29.71,159600.0,29.76,29.76,29.69,29.71,159600.0
2005-05-11 10:05:00,29.71,29.76,29.71,29.73,21700.0,29.71,29.76,29.71,29.73,21700.0
2005-05-11 10:10:00,29.75,29.76,29.73,29.73,26700.0,29.75,29.76,29.73,29.73,26700.0
2005-05-11 10:15:00,29.71,29.76,29.7,29.72,14200.0,29.71,29.76,29.7,29.72,14200.0
2005-05-11 10:20:00,29.72,29.74,29.7,29.71,41500.0,29.72,29.74,29.7,29.71,41500.0
2005-05-11 10:25:00,29.73,29.73,29.7,29.7,19000.0,29.73,29.73,29.7,29.7,19000.0
2005-05-11 10:30:00,29.71,29.77,29.61,29.67,57200.0,29.71,29.77,29.61,29.67,57200.0
2005-05-11 10:35:00,29.67,29.82,29.67,29.76,174500.0,29.67,29.82,29.67,29.76,174500.0
2005-05-11 10:40:00,29.76,29.76,29.69,29.71,43000.0,29.76,29.76,29.69,29.71,43000.0
2005-05-11 10:45:00,29.71,29.84,29.71,29.8,74500.0,29.71,29.84,29.71,29.8,74500.0
2005-05-11 10:50:00,29.8,29.81,29.69,29.7,21200.0,29.8,29.81,29.69,29.7,21200.0
2005-05-11 10:55:00,29.69,29.73,29.68,29.72,64800.0,29.69,29.73,29.68,29.72,64800.0
2005-05-11 11:00:00,29.72,29.73,29.7,29.72,12800.0,29.72,29.73,29.7,29.72,12800.0
2005-05-11 11:05:00,29.72,29.75,29.7,29.73,98200.0,29.72,29.75,29.7,29.73,98200.0
2005-05-11 11:10:00,29.72,29.75,29.7,29.71,17100.0,29.72,29.75,29.7,29.71,17100.0
2005-05-11 11:15:00,29.7,29.75,29.7,29.73,23000.0,29.7,29.75,29.7,29.73,23000.0
2005-05-11 11:20:00,29.74,29.76,29.72,29.75,4900.0,29.74,29.76,29.72,29.75,4900.0
2005-05-11 11:25:00,29.77,29.83,29.77,29.83,42900.0,29.77,29.83,29.77,29.83,42900.0
2005-05-11 11:30:00,29.83,29.93,29.81,29.9,102000.0,29.83,29.93,29.81,29.9,102000.0
2005-05-11 11:35:00,29.95,29.95,29.92,29.92,49500.0,29.95,29.95,29.92,29.92,49500.0
2005-05-11 11:40:00,29.92,30.09,29.92,30.06,363900.0,29.92,30.09,29.92,30.06,363900.0
2005-05-11 11:45:00,30.06,30.07,29.95,29.98,104100.0,30.06,30.07,29.95,29.98,104100.0
2005-05-11 11:50:00,29.95,29.99,29.95,29.97,20300.0,29.95,29.99,29.95,29.97,20300.0
2005-05-11 11:55:00,29.99,30.02,29.97,30.0,76100.0,29.99,30.02,29.97,30.0,76100.0
2005-05-11 12:00:00,30.02,30.04,29.99,30.02,51300.0,30.02,30.04,29.99,30.02,51300.0
2005-05-11 12:05:00,30.02,30.02,29.88,29.94,63300.0,30.02,30.02,29.88,29.94,63300.0
2005-05-11 12:10:00,29.94,30.04,29.91,30.0,102500.0,29.94,30.04,29.91,30.0,102500.0
2005-05-11 12:15:00,30.0,30.2,30.0,30.18,106600.0,30.0,30.2,30.0,30.18,106600.0
2005-05-11 12:20:00,30.16,30.17,30.11,30.12,20500.0,30.16,30.17,30.11,30.12,20500.0
2005-05-11 12:25:00,30.14,30.14,30.1,30.1,34100.0,30.14,30.14,30.1,30.1,34100.0
2005-05-11 12:30:00,30.11,30.11,30.05,30.05,35200.0,30.11,30.11,30.05,30.05,35200.0
2005-05-11 12:35:00,30.05,30.09,30.03,30.06,27700.0,30.05,30.09,30.03,30.06,27700.0
2005-05-11 12:40:00,30.06,30.08,30.02,30.05,35000.0,30.06,30.08,30.02,30.05,35000.0
2005-05-11 12:45:00,30.06,30.1,30.05,30.05,24500.0,30.06,30.1,30.05,30.05,24500.0
2005-05-11 12:50:00,30.05,30.1,30.03,30.08,31200.0,30.05,30.1,30.03,30.08,31200.0
2005-05-11 12:55:00,30.06,30.1,30.06,30.08,22800.0,30.06,30.1,30.06,30.08,22800.0
2005-05-11 13:00:00,30.1,30.15,30.06,30.15,74300.0,30.1,30.15,30.06,30.15,74300.0
2005-05-11 13:05:00,30.15,30.17,30.13,30.16,33400.0,30.15,30.17,30.13,30.16,33400.0
2005-05-11 13:10:00,30.15,30.23,30.15,30.22,51500.0,30.15,30.23,30.15,30.22,51500.0
2005-05-11 13:15:00,30.24,30.24,30.15,30.16,41900.0,30.24,30.24,30.15,30.16,41900.0
2005-05-11 13:20:00,30.16,30.19,30.15,30.18,29700.0,30.16,30.19,30.15,30.18,29700.0
2005-05-11 13:25:00,30.17,30.23,30.17,30.23,17000.0,30.17,30.23,30.17,30.23,17000.0
2005-05-11 13:30:00,30.23,30.25,30.21,30.22,43800.0,30.23,30.25,30.21,30.22,43800.0
2005-05-11 13:35:00,30.21,30.23,30.09,30.14,38500.0,30.21,30.23,30.09,30.14,38500.0
2005-05-11 13:40:00,30.12,30.12,30.09,30.09,18500.0,30.12,30.12,30.09,30.09,18500.0
2005-05-11 13:45:00,30.08,30.13,30.04,30.11,37600.0,30.08,30.13,30.04,30.11,37600.0
2005-05-11 13:50:00,30.11,30.11,30.09,30.1,27000.0,30.11,30.11,30.09,30.1,27000.0
2005-05-11 13:55:00,30.1,30.12,30.09,30.11,24500.0,30.1,30.12,30.09,30.11,24500.0
2005-05-11 14:00:00,30.11,30.13,30.08,30.13,33800.0,30.11,30.13,30.08,30.13,33800.0
2005-05-11 14:05:00,30.13,30.2,30.11,30.2,43100.0,30.13,30.2,30.11,30.2,43100.0
2005-05-11 14:10:00,30.2,30.25,30.17,30.17,91300.0,30.2,30.25,30.17,30.17,91300.0
2005-05-11 14:15:00,30.18,30.25,30.18,30.25,37900.0,30.18,30.25,30.18,30.25,37900.0
2005-05-11 14:20:00,30.25,30.26,30.2,30.26,167500.0,30.25,30.26,30.2,30.26,167500.0
2005-05-11 14:25:00,30.27,30.29,30.21,30.24,35600.0,30.27,30.29,30.21,30.24,35600.0
2005-05-11 14:30:00,30.24,30.27,30.21,30.21,75000.0,30.24,30.27,30.21,30.21,75000.0
2005-05-11 14:35:00,30.2,30.22,30.19,30.2,22400.0,30.2,30.22,30.19,30.2,22400.0
2005-05-11 14:40:00,30.2,30.26,30.2,30.26,23400.0,30.2,30.26,30.2,30.26,23400.0
2005-05-11 14:45:00,30.25,30.31,30.24,30.31,17800.0,30.25,30.31,30.24,30.31,17800.0
2005-05-11 14:50:00,30.3,30.32,30.28,30.29,43800.0,30.3,30.32,30.28,30.29,43800.0
2005-05-11 14:55:00,30.3,30.33,30.3,30.3,44000.0,30.3,30.33,30.3,30.3,44000.0
2005-05-11 15:00:00,30.31,30.31,30.25,30.25,28700.0,30.31,30.31,30.25,30.25,28700.0
2005-05-11 15:05:00,30.27,30.27,30.21,30.24,16400.0,30.27,30.27,30.21,30.24,16400.0
2005-05-11 15:10:00,30.24,30.31,30.23,30.29,25900.0,30.24,30.31,30.23,30.29,25900.0
2005-05-11 15:15:00,30.3,30.35,30.29,30.35,27500.0,30.3,30.35,30.29,30.35,27500.0
2005-05-11 15:20:00,30.35,30.4,30.33,30.34,76100.0,30.35,30.4,30.33,30.34,76100.0
2005-05-11 15:25:00,30.34,30.34,30.31,30.32,42400.0,30.34,30.34,30.31,30.32,42400.0
2005-05-11 15:30:00,30.32,30.43,30.32,30.38,104900.0,30.32,30.43,30.32,30.38,104900.0
2005-05-11 15:35:00,30.39,30.43,30.37,30.41,99500.0,30.39,30.43,30.37,30.41,99500.0
2005-05-11 15:40:00,30.41,30.43,30.34,30.35,123800.0,30.41,30.43,30.34,30.35,123800.0
2005-05-11 15:45:00,30.35,30.45,30.35,30.45,59600.0,30.35,30.45,30.35,30.45,59600.0
2005-05-11 15:50:00,30.45,30.49,30.34,30.34,104600.0,30.45,30.49,30.34,30.34,104600.0
2005-05-11 15:55:00,30.34,30.4,30.28,30.39,122100.0,30.34,30.4,30.28,30.39,122100.0
2005-05-12 09:30:00,29.0,30.51,29.0,30.45,92400.0,29.0,30.51,29.0,30.45,92400.0
2005-05-12 09:35:00,30.45,30.46,30.4,30.44,50600.0,30.45,30.46,30.4,30.44,50600.0
2005-05-12 09:40:00,30.44,30.45,30.34,30.37,53000.0,30.44,30.45,30.34,30.37,53000.0
2005-05-12 09:45:00,30.36,30.37,30.29,30.37,50300.0,30.36,30.37,30.29,30.37,50300.0
2005-05-12 09:50:00,30.39,30.39,30.32,30.35,32300.0,30.39,30.39,30.32,30.35,32300.0
2005-05-12 09:55:00,30.34,30.36,30.31,30.32,17300.0,30.34,30.36,30.31,30.32,17300.0
2005-05-12 10:00:00,30.34,30.38,30.33,30.36,121300.0,30.34,30.38,30.33,30.36,121300.0
2005-05-12 10:05:00,30.35,30.4,30.34,30.36,34000.0,30.35,30.4,30.34,30.36,34000.0
2005-05-12 10:10:00,30.36,30.42,30.36,30.37,63200.0,30.36,30.42,30.36,30.37,63200.0
2005-05-12 10:15:00,30.4,30.48,30.4,30.42,39700.0,30.4,30.48,30.4,30.42,39700.0
2005-05-12 10:20:00,30.41,30.42,30.36,30.39,29900.0,30.41,30.42,30.36,30.39,29900.0
2005-05-12 10:25:00,30.4,30.4,30.3,30.32,48100.0,30.4,30.4,30.3,30.32,48100.0
2005-05-12 10:30:00,30.32,30.4,30.32,30.4,37000.0,30.32,30.4,30.32,30.4,37000.0
2005-05-12 10:35:00,30.41,30.45,30.4,30.41,150000.0,30.41,30.45,30.4,30.41,150000.0
2005-05-12 10:40:00,30.42,30.43,30.4,30.41,29100.0,30.42,30.43,30.4,30.41,29100.0
2005-05-12 10:45:00,30.41,30.42,30.3,30.3,44500.0,30.41,30.42,30.3,30.3,44500.0
2005-05-12 10:50:00,30.3,30.38,30.3,30.36,44400.0,30.3,30.38,30.3,30.36,44400.0
2005-05-12 10:55:00,30.34,30.38,30.3,30.33,63600.0,30.34,30.38,30.3,30.33,63600.0
2005-05-12 11:00:00,30.33,30.39,30.32,30.32,25600.0,30.33,30.39,30.32,30.32,25600.0
2005-05-12 11:05:00,30.32,30.34,30.27,30.32,32700.0,30.32,30.34,30.27,30.32,32700.0
2005-05-12 11:10:00,30.31,30.38,30.3,30.38,30700.0,30.31,30.38,30.3,30.38,30700.0
2005-05-12 11:15:00,30.38,30.43,30.34,30.38,33900.0,30.38,30.43,30.34,30.38,33900.0
2005-05-12 11:20:00,30.39,30.44,30.38,30.39,25200.0,30.39,30.44,30.38,30.39,25200.0
2005-05-12 11:25:00,30.39,30.47,30.36,30.44,31900.0,30.39,30.47,30.36,30.44,31900.0
2005-05-12 11:30:00,30.44,30.45,30.4,30.4,27600.0,30.44,30.45,30.4,30.4,27600.0
2005-05-12 11:35:00,30.4,30.44,30.38,30.42,23400.0,30.4,30.44,30.38,30.42,23400.0
2005-05-12 11:40:00,30.42,30.47,30.42,30.46,165800.0,30.42,30.47,30.42,30.46,165800.0
2005-05-12 11:45:00,30.46,30.48,30.42,30.48,25000.0,30.46,30.48,30.42,30.48,25000.0
2005-05-12 11:50:00,30.48,30.54,30.45,30.52,91800.0,30.48,30.54,30.45,30.52,91800.0
2005-05-12 11:55:00,30.5,30.52,30.45,30.49,38200.0,30.5,30.52,30.45,30.49,38200.0
2005-05-12 12:00:00,30.51,30.55,30.48,30.51,13300.0,30.51,30.55,30.48,30.51,13300.0
2005-05-12 12:05:00,30.5,30.5,30.43,30.43,85000.0,30.5,30.5,30.43,30.43,85000.0
2005-05-12 12:10:00,30.45,30.45,30.41,30.44,53900.0,30.45,30.45,30.41,30.44,53900.0
2005-05-12 12:15:00,30.44,30.48,30.42,30.45,14700.0,30.44,30.48,30.42,30.45,14700.0
2005-05-12 12:20:00,30.45,30.5,30.45,30.5,9800.0,30.45,30.5,30.45,30.5,9800.0
2005-05-12 12:25:00,30.47,30.5,30.46,30.49,24700.0,30.47,30.5,30.46,30.49,24700.0
2005-05-12 12:30:00,30.49,30.49,30.44,30.48,15300.0,30.49,30.49,30.44,30.48,15300.0
2005-05-12 12:35:00,30.47,30.48,30.43,30.45,14600.0,30.47,30.48,30.43,30.45,14600.0
2005-05-12 12:40:00,30.45,30.48,30.42,30.43,15800.0,30.45,30.48,30.42,30.43,15800.0
2005-05-12 12:45:00,30.45,30.46,30.43,30.43,6700.0,30.45,30.46,30.43,30.43,6700.0
2005-05-12 12:50:00,30.44,30.49,30.44,30.46,9600.0,30.44,30.49,30.44,30.46,9600.0
2005-05-12 12:55:00,30.46,30.48,30.43,30.43,11900.0,30.46,30.48,30.43,30.43,11900.0
2005-05-12 13:00:00,30.43,30.45,30.42,30.44,11300.0,30.43,30.45,30.42,30.44,11300.0
2005-05-12 13:05:00,30.43,30.45,30.42,30.45,7200.0,30.43,30.45,30.42,30.45,7200.0
2005-05-12 13:10:00,30.44,30.45,30.43,30.43,17900.0,30.44,30.45,30.43,30.43,17900.0
2005-05-12 13:15:00,30.44,30.44,30.39,30.4,46800.0,30.44,30.44,30.39,30.4,46800.0
2005-05-12 13:20:00,30.4,30.41,30.39,30.41,23300.0,30.4,30.41,30.39,30.41,23300.0
2005-05-12 13:25:00,30.4,30.43,30.4,30.43,33100.0,30.4,30.43,30.4,30.43,33100.0
2005-05-12 13:30:00,30.45,30.45,30.43,30.43,31400.0,30.45,30.45,30.43,30.43,31400.0
2005-05-12 13:35:00,30.43,30.45,30.4,30.41,24100.0,30.43,30.45,30.4,30.41,24100.0
2005-05-12 13:40:00,30.4,30.43,30.34,30.43,66700.0,30.4,30.43,30.34,30.43,66700.0
2005-05-12 13:45:00,30.42,30.45,30.4,30.42,115800.0,30.42,30.45,30.4,30.42,115800.0
2005-05-12 13:50:00,30.42,30.44,30.41,30.43,16500.0,30.42,30.44,30.41,30.43,16500.0
2005-05-12 13:55:00,30.42,30.48,30.42,30.45,11700.0,30.42,30.48,30.42,30.45,11700.0
2005-05-12 14:00:00,30.45,30.49,30.43,30.48,26300.0,30.45,30.49,30.43,30.48,26300.0
2005-05-12 14:05:00,30.48,30.5,30.45,30.46,7400.0,30.48,30.5,30.45,30.46,7400.0
2005-05-12 14:10:00,30.46,30.46,30.4,30.4,25100.0,30.46,30.46,30.4,30.4,25100.0
2005-05-12 14:15:00,30.41,30.44,30.39,30.44,22500.0,30.41,30.44,30.39,30.44,22500.0
2005-05-12 14:20:00,30.44,30.44,30.35,30.39,22400.0,30.44,30.44,30.35,30.39,22400.0
2005-05-12 14:25:00,30.39,30.43,30.36,30.41,30400.0,30.39,30.43,30.36,30.41,30400.0
2005-05-12 14:30:00,30.42,30.42,30.38,30.4,30100.0,30.42,30.42,30.38,30.4,30100.0
2005-05-12 14:35:00,30.39,30.4,30.37,30.38,183700.0,30.39,30.4,30.37,30.38,183700.0
2005-05-12 14:40:00,30.39,30.4,30.26,30.34,46600.0,30.39,30.4,30.26,30.34,46600.0
2005-05-12 14:45:00,30.33,30.38,30.3,30.35,43300.0,30.33,30.38,30.3,30.35,43300.0
2005-05-12 14:50:00,30.35,30.35,30.31,30.33,25200.0,30.35,30.35,30.31,30.33,25200.0
2005-05-12 14:55:00,30.33,30.37,30.33,30.34,26500.0,30.33,30.37,30.33,30.34,26500.0
2005-05-12 15:00:00,30.33,30.39,30.3,30.37,49000.0,30.33,30.39,30.3,30.37,49000.0
2005-05-12 15:05:00,30.37,30.38,30.36,30.37,12300.0,30.37,30.38,30.36,30.37,12300.0
2005-05-12 15:10:00,30.38,30.39,30.31,30.33,23400.0,30.38,30.39,30.31,30.33,23400.0
2005-05-12 15:15:00,30.32,30.35,30.25,30.29,57200.0,30.32,30.35,30.25,30.29,57200.0
2005-05-12 15:20:00,30.3,30.33,30.29,30.31,53600.0,30.3,30.33,30.29,30.31,53600.0
2005-05-12 15:25:00,30.32,30.34,30.29,30.31,20300.0,30.32,30.34,30.29,30.31,20300.0
2005-05-12 15:30:00,30.3,30.3,30.19,30.21,52400.0,30.3,30.3,30.19,30.21,52400.0
2005-05-12 15:35:00,30.2,30.27,30.2,30.27,52500.0,30.2,30.27,30.2,30.27,52500.0
2005-05-12 15:40:00,30.27,30.35,30.27,30.31,26500.0,30.27,30.35,30.27,30.31,26500.0
2005-05-12 15:45:00,30.3,30.38,30.28,30.35,29800.0,30.3,30.38,30.28,30.35,29800.0
2005-05-12 15:50:00,30.36,30.4,30.3,30.31,73200.0,30.36,30.4,30.3,30.31,73200.0
2005-05-12 15:55:00,30.31,30.41,30.3,30.35,114800.0,30.31,30.41,30.3,30.35,114800.0
2005-05-13 09:30:00,30.68,30.68,30.5,30.55,161200.0,30.68,30.68,30.5,30.55,161200.0
2005-05-13 09:35:00,30.51,30.6,30.5,30.51,28800.0,30.51,30.6,30.5,30.51,28800.0
2005-05-13 09:40:00,30.51,30.51,30.42,30.48,34200.0,30.51,30.51,30.42,30.48,34200.0
2005-05-13 09:45:00,30.5,30.5,30.4,30.42,37000.0,30.5,30.5,30.4,30.42,37000.0
2005-05-13 09:50:00,30.41,30.44,30.34,30.34,17900.0,30.41,30.44,30.34,30.34,17900.0
2005-05-13 09:55:00,30.35,30.42,30.32,30.42,35200.0,30.35,30.42,30.32,30.42,35200.0
2005-05-13 10:00:00,30.43,30.43,30.31,30.31,25600.0,30.43,30.43,30.31,30.31,25600.0
2005-05-13 10:05:00,30.32,30.4,30.32,30.38,239500.0,30.32,30.4,30.32,30.38,239500.0
2005-05-13 10:10:00,30.36,30.44,30.35,30.44,47900.0,30.36,30.44,30.35,30.44,47900.0
2005-05-13 10:15:00,30.45,30.47,30.43,30.46,50600.0,30.45,30.47,30.43,30.46,50600.0
2005-05-13 10:20:00,30.45,30.5,30.42,30.46,35900.0,30.45,30.5,30.42,30.46,35900.0
2005-05-13 10:25:00,30.48,30.57,30.47,30.53,76500.0,30.48,30.57,30.47,30.53,76500.0
2005-05-13 10:30:00,30.53,30.61,30.53,30.59,85700.0,30.53,30.61,30.53,30.59,85700.0
2005-05-13 10:35:00,30.59,30.61,30.53,30.58,64900.0,30.59,30.61,30.53,30.58,64900.0
2005-05-13 10:40:00,30.56,30.67,30.56,30.67,31700.0,30.56,30.67,30.56,30.67,31700.0
2005-05-13 10:45:00,30.67,30.67,30.6,30.63,35400.0,30.67,30.67,30.6,30.63,35400.0
2005-05-13 10:50:00,30.63,30.65,30.62,30.65,13800.0,30.63,30.65,30.62,30.65,13800.0
2005-05-13 10:55:00,30.64,30.7,30.62,30.7,40100.0,30.64,30.7,30.62,30.7,40100.0
2005-05-13 11:00:00,30.69,30.72,30.65,30.65,48500.0,30.69,30.72,30.65,30.65,48500.0
2005-05-13 11:05:00,30.65,30.7,30.62,30.62,27000.0,30.65,30.7,30.62,30.62,27000.0
2005-05-13 11:10:00,30.64,30.65,30.61,30.63,12000.0,30.64,30.65,30.61,30.63,12000.0
2005-05-13 11:15:00,30.62,30.62,30.56,30.59,14200.0,30.62,30.62,30.56,30.59,14200.0
2005-05-13 11:20:00,30.59,30.63,30.58,30.63,26700.0,30.59,30.63,30.58,30.63,26700.0
2005-05-13 11:25:00,30.64,30.7,30.64,30.68,27800.0,30.64,30.7,30.64,30.68,27800.0
2005-05-13 11:30:00,30.69,30.7,30.66,30.66,38000.0,30.69,30.7,30.66,30.66,38000.0
2005-05-13 11:35:00,30.65,30.69,30.65,30.68,15200.0,30.65,30.69,30.65,30.68,15200.0
2005-05-13 11:40:00,30.67,30.68,30.63,30.64,29400.0,30.67,30.68,30.63,30.64,29400.0
2005-05-13 11:45:00,30.64,30.65,30.62,30.63,21200.0,30.64,30.65,30.62,30.63,21200.0
2005-05-13 11:50:00,30.64,30.66,30.62,30.64,20900.0,30.64,30.66,30.62,30.64,20900.0
2005-05-13 11:55:00,30.64,30.68,30.64,30.66,59100.0,30.64,30.68,30.64,30.66,59100.0
2005-05-13 12:00:00,30.66,30.67,30.65,30.66,20500.0,30.66,30.67,30.65,30.66,20500.0
2005-05-13 12:05:00,30.65,30.66,30.65,30.66,19300.0,30.65,30.66,30.65,30.66,19300.0
2005-05-13 12:10:00,30.65,30.66,30.63,30.65,33000.0,30.65,30.66,30.63,30.65,33000.0
2005-05-13 12:15:00,30.64,30.66,30.63,30.64,17200.0,30.64,30.66,30.63,30.64,17200.0
2005-05-13 12:20:00,30.63,30.68,30.63,30.67,25100.0,30.63,30.68,30.63,30.67,25100.0
2005-05-13 12:25:00,30.66,30.68,30.65,30.65,73000.0,30.66,30.68,30.65,30.65,73000.0
2005-05-13 12:30:00,30.65,30.65,30.51,30.51,37200.0,30.65,30.65,30.51,30.51,37200.0
2005-05-13 12:35:00,30.51,30.51,30.45,30.49,33600.0,30.51,30.51,30.45,30.49,33600.0
2005-05-13 12:40:00,30.49,30.51,30.45,30.47,9800.0,30.49,30.51,30.45,30.47,9800.0
2005-05-13 12:45:00,30.47,30.5,30.47,30.48,9900.0,30.47,30.5,30.47,30.48,9900.0
2005-05-13 12:50:00,30.48,30.49,30.47,30.49,5700.0,30.48,30.49,30.47,30.49,5700.0
2005-05-13 12:55:00,30.49,30.53,30.49,30.49,9300.0,30.49,30.53,30.49,30.49,9300.0
2005-05-13 13:00:00,30.48,30.51,30.48,30.5,13600.0,30.48,30.51,30.48,30.5,13600.0
2005-05-13 13:05:00,30.5,30.5,30.47,30.49,10500.0,30.5,30.5,30.47,30.49,10500.0
2005-05-13 13:10:00,30.49,30.53,30.48,30.53,6900.0,30.49,30.53,30.48,30.53,6900.0
2005-05-13 13:15:00,30.52,30.53,30.48,30.5,11700.0,30.52,30.53,30.48,30.5,11700.0
2005-05-13 13:20:00,30.49,30.52,30.48,30.48,6600.0,30.49,30.52,30.48,30.48,6600.0
2005-05-13 13:25:00,30.48,30.48,30.42,30.46,11200.0,30.48,30.48,30.42,30.46,11200.0
2005-05-13 13:30:00,30.46,30.52,30.46,30.52,10400.0,30.46,30.52,30.46,30.52,10400.0
2005-05-13 13:35:00,30.5,30.5,30.46,30.46,14500.0,30.5,30.5,30.46,30.46,14500.0
2005-05-13 13:40:00,30.45,30.47,30.43,30.43,11200.0,30.45,30.47,30.43,30.43,11200.0
2005-05-13 13:45:00,30.42,30.44,30.39,30.44,22400.0,30.42,30.44,30.39,30.44,22400.0
2005-05-13 13:50:00,30.45,30.45,30.44,30.44,10700.0,30.45,30.45,30.44,30.44,10700.0
2005-05-13 13:55:00,30.43,30.44,30.26,30.43,72500.0,30.43,30.44,30.26,30.43,72500.0
2005-05-13 14:00:00,30.42,30.43,30.38,30.43,16000.0,30.42,30.43,30.38,30.43,16000.0
2005-05-13 14:05:00,30.42,30.42,30.35,30.36,22100.0,30.42,30.42,30.35,30.36,22100.0
2005-05-13 14:10:00,30.36,30.39,30.35,30.39,41100.0,30.36,30.39,30.35,30.39,41100.0
2005-05-13 14:15:00,30.39,30.39,30.3,30.32,46200.0,30.39,30.39,30.3,30.32,46200.0
2005-05-13 14:20:00,30.32,30.45,30.32,30.36,447300.0,30.32,30.45,30.32,30.36,447300.0
2005-05-13 14:25:00,30.36,30.45,30.31,30.36,252000.0,30.36,30.45,30.31,30.36,252000.0
2005-05-13 14:30:00,30.35,30.36,30.2,30.22,23500.0,30.35,30.36,30.2,30.22,23500.0
2005-05-13 14:35:00,30.22,30.22,30.01,30.19,29500.0,30.22,30.22,30.01,30.19,29500.0
2005-05-13 14:40:00,30.19,30.23,30.19,30.21,13300.0,30.19,30.23,30.19,30.21,13300.0
2005-05-13 14:45:00,30.2,30.25,30.04,30.16,49400.0,30.2,30.25,30.04,30.16,49400.0
2005-05-13 14:50:00,30.15,30.3,30.15,30.24,37800.0,30.15,30.3,30.15,30.24,37800.0
2005-05-13 14:55:00,30.25,30.33,30.24,30.27,28400.0,30.25,30.33,30.24,30.27,28400.0
2005-05-13 15:00:00,30.27,30.27,30.14,30.15,52300.0,30.27,30.27,30.14,30.15,52300.0
2005-05-13 15:05:00,30.16,30.21,30.1,30.14,17500.0,30.16,30.21,30.1,30.14,17500.0
2005-05-13 15:10:00,30.15,30.25,30.15,30.24,16400.0,30.15,30.25,30.15,30.24,16400.0
2005-05-13 15:15:00,30.24,30.31,30.22,30.27,25800.0,30.24,30.31,30.22,30.27,25800.0
2005-05-13 15:20:00,30.3,30.42,30.3,30.31,35600.0,30.3,30.42,30.3,30.31,35600.0
2005-05-13 15:25:00,30.31,30.34,30.29,30.34,15600.0,30.31,30.34,30.29,30.34,15600.0
2005-05-13 15:30:00,30.32,30.39,30.32,30.32,20700.0,30.32,30.39,30.32,30.32,20700.0
2005-05-13 15:35:00,30.32,30.33,30.26,30.32,22900.0,30.32,30.33,30.26,30.32,22900.0
2005-05-13 15:40:00,30.29,30.31,30.25,30.29,19200.0,30.29,30.31,30.25,30.29,19200.0
2005-05-13 15:45:00,30.27,30.35,30.26,30.35,23400.0,30.27,30.35,30.26,30.35,23400.0
2005-05-13 15:50:00,30.34,30.42,30.33,30.36,56700.0,30.34,30.42,30.33,30.36,56700.0
2005-05-13 15:55:00,30.34,30.36,30.27,30.33,45300.0,30.34,30.36,30.27,30.33,45300.0
2005-05-16 09:30:00,30.26,30.35,30.17,30.2,49600.0,30.26,30.35,30.17,30.2,49600.0
2005-05-16 09:35:00,30.2,30.36,30.16,30.23,39000.0,30.2,30.36,30.16,30.23,39000.0
2005-05-16 09:40:00,30.23,30.38,30.21,30.21,26900.0,30.23,30.38,30.21,30.21,26900.0
2005-05-16 09:45:00,30.28,30.4,30.23,30.25,21700.0,30.28,30.4,30.23,30.25,21700.0
2005-05-16 09:50:00,30.24,30.33,30.17,30.28,24500.0,30.24,30.33,30.17,30.28,24500.0
2005-05-16 09:55:00,30.26,30.26,30.2,30.24,20400.0,30.26,30.26,30.2,30.24,20400.0
2005-05-16 10:00:00,30.22,30.31,30.2,30.26,11900.0,30.22,30.31,30.2,30.26,11900.0
2005-05-16 10:05:00,30.27,30.3,30.24,30.25,16600.0,30.27,30.3,30.24,30.25,16600.0
2005-05-16 10:10:00,30.23,30.29,30.2,30.29,11500.0,30.23,30.29,30.2,30.29,11500.0
2005-05-16 10:15:00,30.28,30.42,30.27,30.42,18100.0,30.28,30.42,30.27,30.42,18100.0
2005-05-16 10:20:00,30.43,30.45,30.36,30.36,13900.0,30.43,30.45,30.36,30.36,13900.0
2005-05-16 10:25:00,30.35,30.39,30.35,30.39,42900.0,30.35,30.39,30.35,30.39,42900.0
2005-05-16 10:30:00,30.39,30.4,30.33,30.34,11600.0,30.39,30.4,30.33,30.34,11600.0
2005-05-16 10:35:00,30.33,30.38,30.31,30.38,17300.0,30.33,30.38,30.31,30.38,17300.0
2005-05-16 10:40:00,30.38,30.47,30.37,30.41,21300.0,30.38,30.47,30.37,30.41,21300.0
2005-05-16 10:45:00,30.4,30.45,30.39,30.42,29100.0,30.4,30.45,30.39,30.42,29100.0
2005-05-16 10:50:00,30.41,30.42,30.39,30.42,71100.0,30.41,30.42,30.39,30.42,71100.0
2005-05-16 10:55:00,30.42,30.46,30.41,30.45,26500.0,30.42,30.46,30.41,30.45,26500.0
2005-05-16 11:00:00,30.45,30.46,30.42,30.43,171300.0,30.45,30.46,30.42,30.43,171300.0
2005-05-16 11:05:00,30.43,30.44,30.4,30.42,11200.0,30.43,30.44,30.4,30.42,11200.0
2005-05-16 11:10:00,30.43,30.47,30.43,30.46,4200.0,30.43,30.47,30.43,30.46,4200.0
2005-05-16 11:15:00,30.46,30.5,30.44,30.48,31100.0,30.46,30.5,30.44,30.48,31100.0
2005-05-16 11:20:00,30.48,30.59,30.48,30.57,27200.0,30.48,30.59,30.48,30.57,27200.0
2005-05-16 11:25:00,30.59,30.59,30.52,30.53,13500.0,30.59,30.59,30.52,30.53,13500.0
2005-05-16 11:30:00,30.53,30.57,30.52,30.57,12400.0,30.53,30.57,30.52,30.57,12400.0
2005-05-16 11:35:00,30.56,30.59,30.54,30.57,13500.0,30.56,30.59,30.54,30.57,13500.0
2005-05-16 11:40:00,30.59,30.6,30.52,30.53,14600.0,30.59,30.6,30.52,30.53,14600.0
2005-05-16 11:45:00,30.52,30.52,30.45,30.46,42700.0,30.52,30.52,30.45,30.46,42700.0
2005-05-16 11:50:00,30.48,30.51,30.47,30.51,5200.0,30.48,30.51,30.47,30.51,5200.0
2005-05-16 11:55:00,30.51,30.53,30.48,30.5,10500.0,30.51,30.53,30.48,30.5,10500.0
2005-05-16 12:00:00,30.51,30.58,30.51,30.55,11500.0,30.51,30.58,30.51,30.55,11500.0
2005-05-16 12:05:00,30.52,30.52,30.5,30.5,6900.0,30.52,30.52,30.5,30.5,6900.0
2005-05-16 12:10:00,30.51,30.51,30.47,30.51,12100.0,30.51,30.51,30.47,30.51,12100.0
2005-05-16 12:15:00,30.5,30.5,30.42,30.46,13200.0,30.5,30.5,30.42,30.46,13200.0
2005-05-16 12:20:00,30.45,30.48,30.45,30.47,6600.0,30.45,30.48,30.45,30.47,6600.0
2005-05-16 12:25:00,30.47,30.51,30.43,30.49,15800.0,30.47,30.51,30.43,30.49,15800.0
2005-05-16 12:30:00,30.48,30.5,30.39,30.4,30200.0,30.48,30.5,30.39,30.4,30200.0
2005-05-16 12:35:00,30.4,30.43,30.39,30.43,12500.0,30.4,30.43,30.39,30.43,12500.0
2005-05-16 12:40:00,30.4,30.46,30.4,30.46,36900.0,30.4,30.46,30.4,30.46,36900.0
2005-05-16 12:45:00,30.45,30.52,30.45,30.48,8400.0,30.45,30.52,30.45,30.48,8400.0
2005-05-16 12:50:00,30.49,30.49,30.45,30.47,14100.0,30.49,30.49,30.45,30.47,14100.0
2005-05-16 12:55:00,30.47,30.49,30.46,30.47,6300.0,30.47,30.49,30.46,30.47,6300.0
2005-05-16 13:00:00,30.47,30.48,30.43,30.43,13600.0,30.47,30.48,30.43,30.43,13600.0
2005-05-16 13:05:00,30.43,30.44,30.38,30.38,22200.0,30.43,30.44,30.38,30.38,22200.0
2005-05-16 13:10:00,30.38,30.45,30.37,30.42,41200.0,30.38,30.45,30.37,30.42,41200.0
2005-05-16 13:15:00,30.42,30.44,30.42,30.44,4100.0,30.42,30.44,30.42,30.44,4100.0
2005-05-16 13:20:00,30.44,30.5,30.4,30.5,7400.0,30.44,30.5,30.4,30.5,7400.0
2005-05-16 13:25:00,30.5,30.52,30.5,30.51,9400.0,30.5,30.52,30.5,30.51,9400.0
2005-05-16 13:30:00,30.51,30.55,30.5,30.5,11000.0,30.51,30.55,30.5,30.5,11000.0
2005-05-16 13:35:00,30.5,30.53,30.49,30.5,10800.0,30.5,30.53,30.49,30.5,10800.0
2005-05-16 13:40:00,30.5,30.58,30.49,30.55,18000.0,30.5,30.58,30.49,30.55,18000.0
2005-05-16 13:45:00,30.54,30.58,30.54,30.55,14200.0,30.54,30.58,30.54,30.55,14200.0
2005-05-16 13:50:00,30.55,30.57,30.54,30.55,46300.0,30.55,30.57,30.54,30.55,46300.0
2005-05-16 13:55:00,30.58,30.61,30.58,30.61,99900.0,30.58,30.61,30.58,30.61,99900.0
2005-05-16 14:00:00,30.59,30.63,30.56,30.57,21000.0,30.59,30.63,30.56,30.57,21000.0
2005-05-16 14:05:00,30.58,30.61,30.57,30.58,8900.0,30.58,30.61,30.57,30.58,8900.0
2005-05-16 14:10:00,30.59,30.59,30.57,30.59,11600.0,30.59,30.59,30.57,30.59,11600.0
2005-05-16 14:15:00,30.59,30.62,30.58,30.61,15300.0,30.59,30.62,30.58,30.61,15300.0
2005-05-16 14:20:00,30.6,30.63,30.57,30.58,15800.0,30.6,30.63,30.57,30.58,15800.0
2005-05-16 14:25:00,30.58,30.62,30.57,30.62,13500.0,30.58,30.62,30.57,30.62,13500.0
2005-05-16 14:30:00,30.62,30.63,30.59,30.59,16100.0,30.62,30.63,30.59,30.59,16100.0
2005-05-16 14:35:00,30.59,30.63,30.54,30.56,18500.0,30.59,30.63,30.54,30.56,18500.0
2005-05-16 14:40:00,30.56,30.6,30.56,30.56,19400.0,30.56,30.6,30.56,30.56,19400.0
2005-05-16 14:45:00,30.57,30.59,30.55,30.56,19100.0,30.57,30.59,30.55,30.56,19100.0
2005-05-16 14:50:00,30.55,30.59,30.54,30.58,12000.0,30.55,30.59,30.54,30.58,12000.0
2005-05-16 14:55:00,30.58,30.62,30.55,30.61,16800.0,30.58,30.62,30.55,30.61,16800.0
2005-05-16 15:00:00,30.61,30.61,30.58,30.61,36000.0,30.61,30.61,30.58,30.61,36000.0
2005-05-16 15:05:00,30.61,30.64,30.61,30.63,40900.0,30.61,30.64,30.61,30.63,40900.0
2005-05-16 15:10:00,30.62,30.65,30.62,30.65,35800.0,30.62,30.65,30.62,30.65,35800.0
2005-05-16 15:15:00,30.64,30.68,30.64,30.66,22000.0,30.64,30.68,30.64,30.66,22000.0
2005-05-16 15:20:00,30.67,30.8,30.67,30.79,161000.0,30.67,30.8,30.67,30.79,161000.0
2005-05-16 15:25:00,30.78,30.81,30.76,30.76,133900.0,30.78,30.81,30.76,30.76,133900.0
2005-05-16 15:30:00,30.77,30.8,30.73,30.8,99500.0,30.77,30.8,30.73,30.8,99500.0
2005-05-16 15:35:00,30.8,30.8,30.77,30.8,35200.0,30.8,30.8,30.77,30.8,35200.0
2005-05-16 15:40:00,30.8,30.8,30.73,30.74,71500.0,30.8,30.8,30.73,30.74,71500.0
2005-05-16 15:45:00,30.73,30.8,30.72,30.77,39600.0,30.73,30.8,30.72,30.77,39600.0
2005-05-16 15:50:00,30.78,30.84,30.71,30.84,67800.0,30.78,30.84,30.71,30.84,67800.0
2005-05-16 15:55:00,30.84,30.85,30.7,30.8,87400.0,30.84,30.85,30.7,30.8,87400.0
2005-05-17 09:30:00,30.54,30.69,30.51,30.68,98800.0,30.54,30.69,30.51,30.68,98800.0
2005-05-17 09:35:00,30.64,30.73,30.46,30.54,49100.0,30.64,30.73,30.46,30.54,49100.0
2005-05-17 09:40:00,30.53,30.56,30.48,30.48,37300.0,30.53,30.56,30.48,30.48,37300.0
2005-05-17 09:45:00,30.48,30.49,30.39,30.45,55800.0,30.48,30.49,30.39,30.45,55800.0
2005-05-17 09:50:00,30.46,30.5,30.45,30.45,88900.0,30.46,30.5,30.45,30.45,88900.0
2005-05-17 09:55:00,30.46,30.57,30.45,30.57,54600.0,30.46,30.57,30.45,30.57,54600.0
2005-05-17 10:00:00,30.57,30.61,30.41,30.46,79300.0,30.57,30.61,30.41,30.46,79300.0
2005-05-17 10:05:00,30.46,30.47,30.42,30.42,26500.0,30.46,30.47,30.42,30.42,26500.0
2005-05-17 10:10:00,30.41,30.42,30.35,30.35,27300.0,30.41,30.42,30.35,30.35,27300.0
2005-05-17 10:15:00,30.36,30.39,30.32,30.37,17400.0,30.36,30.39,30.32,30.37,17400.0
2005-05-17 10:20:00,30.39,30.43,30.36,30.41,25700.0,30.39,30.43,30.36,30.41,25700.0
2005-05-17 10:25:00,30.4,30.4,30.34,30.34,22800.0,30.4,30.4,30.34,30.34,22800.0
2005-05-17 10:30:00,30.35,30.36,30.31,30.35,23600.0,30.35,30.36,30.31,30.35,23600.0
2005-05-17 10:35:00,30.34,30.37,30.33,30.37,31900.0,30.34,30.37,30.33,30.37,31900.0
2005-05-17 10:40:00,30.36,30.45,30.36,30.45,18400.0,30.36,30.45,30.36,30.45,18400.0
2005-05-17 10:45:00,30.45,30.46,30.44,30.45,15000.0,30.45,30.46,30.44,30.45,15000.0
2005-05-17 10:50:00,30.45,30.49,30.44,30.49,22500.0,30.45,30.49,30.44,30.49,22500.0
2005-05-17 10:55:00,30.47,30.48,30.43,30.43,24200.0,30.47,30.48,30.43,30.43,24200.0
2005-05-17 11:00:00,30.45,30.48,30.43,30.44,36100.0,30.45,30.48,30.43,30.44,36100.0
2005-05-17 11:05:00,30.44,30.47,30.41,30.43,23500.0,30.44,30.47,30.41,30.43,23500.0
2005-05-17 11:10:00,30.43,30.45,30.41,30.44,39600.0,30.43,30.45,30.41,30.44,39600.0
2005-05-17 11:15:00,30.45,30.48,30.44,30.46,17400.0,30.45,30.48,30.44,30.46,17400.0
2005-05-17 11:20:00,30.47,30.5,30.45,30.5,16100.0,30.47,30.5,30.45,30.5,16100.0
2005-05-17 11:25:00,30.5,30.54,30.5,30.5,48400.0,30.5,30.54,30.5,30.5,48400.0
2005-05-17 11:30:00,30.5,30.51,30.49,30.49,42500.0,30.5,30.51,30.49,30.49,42500.0
2005-05-17 11:35:00,30.5,30.63,30.5,30.63,40000.0,30.5,30.63,30.5,30.63,40000.0
2005-05-17 11:40:00,30.63,30.64,30.59,30.59,26500.0,30.63,30.64,30.59,30.59,26500.0
2005-05-17 11:45:00,30.6,30.64,30.59,30.61,24200.0,30.6,30.64,30.59,30.61,24200.0
2005-05-17 11:50:00,30.61,30.61,30.59,30.6,30000.0,30.61,30.61,30.59,30.6,30000.0
2005-05-17 11:55:00,30.61,30.64,30.59,30.64,39800.0,30.61,30.64,30.59,30.64,39800.0
2005-05-17 12:00:00,30.64,30.72,30.64,30.72,54000.0,30.64,30.72,30.64,30.72,54000.0
2005-05-17 12:05:00,30.71,30.74,30.71,30.73,69700.0,30.71,30.74,30.71,30.73,69700.0
2005-05-17 12:10:00,30.73,30.78,30.73,30.73,52300.0,30.73,30.78,30.73,30.73,52300.0
2005-05-17 12:15:00,30.72,30.77,30.72,30.76,16300.0,30.72,30.77,30.72,30.76,16300.0
2005-05-17 12:20:00,30.75,30.75,30.7,30.72,90300.0,30.75,30.75,30.7,30.72,90300.0
2005-05-17 12:25:00,30.72,30.72,30.7,30.7,13900.0,30.72,30.72,30.7,30.7,13900.0
2005-05-17 12:30:00,30.72,30.73,30.69,30.73,26000.0,30.72,30.73,30.69,30.73,26000.0
2005-05-17 12:35:00,30.72,30.74,30.71,30.71,33500.0,30.72,30.74,30.71,30.71,33500.0
2005-05-17 12:40:00,30.71,30.71,30.68,30.7,71800.0,30.71,30.71,30.68,30.7,71800.0
2005-05-17 12:45:00,30.71,30.74,30.71,30.73,12500.0,30.71,30.74,30.71,30.73,12500.0
2005-05-17 12:50:00,30.74,30.78,30.73,30.76,25600.0,30.74,30.78,30.73,30.76,25600.0
2005-05-17 12:55:00,30.76,30.76,30.74,30.74,38000.0,30.76,30.76,30.74,30.74,38000.0
2005-05-17 13:00:00,30.74,30.75,30.73,30.74,25400.0,30.74,30.75,30.73,30.74,25400.0
2005-05-17 13:05:00,30.74,30.75,30.73,30.74,39200.0,30.74,30.75,30.73,30.74,39200.0
2005-05-17 13:10:00,30.75,30.77,30.73,30.77,73200.0,30.75,30.77,30.73,30.77,73200.0
2005-05-17 13:15:00,30.76,30.81,30.75,30.81,19000.0,30.76,30.81,30.75,30.81,19000.0
2005-05-17 13:20:00,30.81,30.84,30.8,30.83,21100.0,30.81,30.84,30.8,30.83,21100.0
2005-05-17 13:25:00,30.82,30.83,30.79,30.81,47500.0,30.82,30.83,30.79,30.81,47500.0
2005-05-17 13:30:00,30.81,30.84,30.81,30.84,22700.0,30.81,30.84,30.81,30.84,22700.0
2005-05-17 13:35:00,30.83,30.84,30.82,30.82,50900.0,30.83,30.84,30.82,30.82,50900.0
2005-05-17 13:40:00,30.82,30.82,30.79,30.79,14400.0,30.82,30.82,30.79,30.79,14400.0
2005-05-17 13:45:00,30.81,30.82,30.79,30.79,28400.0,30.81,30.82,30.79,30.79,28400.0
2005-05-17 13:50:00,30.79,30.8,30.77,30.78,18400.0,30.79,30.8,30.77,30.78,18400.0
2005-05-17 13:55:00,30.77,30.79,30.76,30.76,20400.0,30.77,30.79,30.76,30.76,20400.0
2005-05-17 14:00:00,30.76,30.77,30.71,30.72,13900.0,30.76,30.77,30.71,30.72,13900.0
2005-05-17 14:05:00,30.71,30.77,30.71,30.74,11100.0,30.71,30.77,30.71,30.74,11100.0
2005-05-17 14:10:00,30.75,30.76,30.73,30.76,14800.0,30.75,30.76,30.73,30.76,14800.0
2005-05-17 14:15:00,30.77,30.79,30.75,30.78,24700.0,30.77,30.79,30.75,30.78,24700.0
2005-05-17 14:20:00,30.78,30.8,30.76,30.8,22400.0,30.78,30.8,30.76,30.8,22400.0
2005-05-17 14:25:00,30.8,30.8,30.77,30.79,75900.0,30.8,30.8,30.77,30.79,75900.0
2005-05-17 14:30:00,30.79,30.9,30.78,30.84,54500.0,30.79,30.9,30.78,30.84,54500.0
2005-05-17 14:35:00,30.83,30.9,30.81,30.88,42500.0,30.83,30.9,30.81,30.88,42500.0
2005-05-17 14:40:00,30.88,30.9,30.85,30.85,89800.0,30.88,30.9,30.85,30.85,89800.0
2005-05-17 14:45:00,30.85,30.88,30.84,30.87,23200.0,30.85,30.88,30.84,30.87,23200.0
2005-05-17 14:50:00,30.87,30.89,30.84,30.88,34400.0,30.87,30.89,30.84,30.88,34400.0
2005-05-17 14:55:00,30.88,30.89,30.83,30.86,52300.0,30.88,30.89,30.83,30.86,52300.0
2005-05-17 15:00:00,30.85,30.88,30.84,30.87,12900.0,30.85,30.88,30.84,30.87,12900.0
2005-05-17 15:05:00,30.87,30.89,30.84,30.89,16200.0,30.87,30.89,30.84,30.89,16200.0
2005-05-17 15:10:00,30.89,30.9,30.82,30.82,41500.0,30.89,30.9,30.82,30.82,41500.0
2005-05-17 15:15:00,30.84,30.85,30.79,30.79,80000.0,30.84,30.85,30.79,30.79,80000.0
2005-05-17 15:20:00,30.8,30.82,30.79,30.82,8200.0,30.8,30.82,30.79,30.82,8200.0
2005-05-17 15:25:00,30.81,30.82,30.77,30.79,18700.0,30.81,30.82,30.77,30.79,18700.0
2005-05-17 15:30:00,30.79,30.83,30.78,30.81,79700.0,30.79,30.83,30.78,30.81,79700.0
2005-05-17 15:35:00,30.81,30.82,30.79,30.79,43000.0,30.81,30.82,30.79,30.79,43000.0
2005-05-17 15:40:00,30.8,30.8,30.79,30.8,43300.0,30.8,30.8,30.79,30.8,43300.0
2005-05-17 15:45:00,30.79,30.8,30.78,30.8,32100.0,30.79,30.8,30.78,30.8,32100.0
2005-05-17 15:50:00,30.8,30.82,30.77,30.8,169700.0,30.8,30.82,30.77,30.8,169700.0
2005-05-17 15:55:00,30.81,30.81,30.76,30.8,60800.0,30.81,30.81,30.76,30.8,60800.0
2005-05-18 09:30:00,30.9,30.9,30.8,30.88,63700.0,30.9,30.9,30.8,30.88,63700.0
2005-05-18 09:35:00,30.88,30.89,30.82,30.88,29700.0,30.88,30.89,30.82,30.88,29700.0
2005-05-18 09:40:00,30.86,30.9,30.84,30.89,22500.0,30.86,30.9,30.84,30.89,22500.0
2005-05-18 09:45:00,30.89,30.92,30.85,30.86,38900.0,30.89,30.92,30.85,30.86,38900.0
2005-05-18 09:50:00,30.86,30.87,30.77,30.77,38900.0,30.86,30.87,30.77,30.77,38900.0
2005-05-18 09:55:00,30.76,30.77,30.6,30.63,42600.0,30.76,30.77,30.6,30.63,42600.0
2005-05-18 10:00:00,30.65,30.7,30.6,30.66,51400.0,30.65,30.7,30.6,30.66,51400.0
2005-05-18 10:05:00,30.66,30.71,30.66,30.71,20700.0,30.66,30.71,30.66,30.71,20700.0
2005-05-18 10:10:00,30.72,30.73,30.67,30.67,15200.0,30.72,30.73,30.67,30.67,15200.0
2005-05-18 10:15:00,30.7,30.74,30.7,30.72,5900.0,30.7,30.74,30.7,30.72,5900.0
2005-05-18 10:20:00,30.72,30.75,30.66,30.73,25300.0,30.72,30.75,30.66,30.73,25300.0
2005-05-18 10:25:00,30.71,30.74,30.69,30.74,10300.0,30.71,30.74,30.69,30.74,10300.0
2005-05-18 10:30:00,30.73,30.75,30.7,30.71,29600.0,30.73,30.75,30.7,30.71,29600.0
2005-05-18 10:35:00,30.72,30.8,30.72,30.76,58900.0,30.72,30.8,30.72,30.76,58900.0
2005-05-18 10:40:00,30.78,30.81,30.69,30.72,41000.0,30.78,30.81,30.69,30.72,41000.0
2005-05-18 10:45:00,30.71,30.72,30.66,30.68,25700.0,30.71,30.72,30.66,30.68,25700.0
2005-05-18 10:50:00,30.68,30.69,30.65,30.67,32200.0,30.68,30.69,30.65,30.67,32200.0
2005-05-18 10:55:00,30.68,30.68,30.6,30.64,61000.0,30.68,30.68,30.6,30.64,61000.0
2005-05-18 11:00:00,30.65,30.65,30.62,30.62,28100.0,30.65,30.65,30.62,30.62,28100.0
2005-05-18 11:05:00,30.62,30.63,30.59,30.61,43400.0,30.62,30.63,30.59,30.61,43400.0
2005-05-18 11:10:00,30.61,30.63,30.58,30.6,36900.0,30.61,30.63,30.58,30.6,36900.0
2005-05-18 11:15:00,30.6,30.62,30.53,30.6,50100.0,30.6,30.62,30.53,30.6,50100.0
2005-05-18 11:20:00,30.61,30.62,30.58,30.59,44200.0,30.61,30.62,30.58,30.59,44200.0
2005-05-18 11:25:00,30.59,30.61,30.59,30.6,8200.0,30.59,30.61,30.59,30.6,8200.0
2005-05-18 11:30:00,30.6,30.62,30.58,30.6,29800.0,30.6,30.62,30.58,30.6,29800.0
2005-05-18 11:35:00,30.6,30.61,30.59,30.6,33600.0,30.6,30.61,30.59,30.6,33600.0
2005-05-18 11:40:00,30.61,30.62,30.58,30.62,47300.0,30.61,30.62,30.58,30.62,47300.0
2005-05-18 11:45:00,30.6,30.62,30.58,30.6,24800.0,30.6,30.62,30.58,30.6,24800.0
2005-05-18 11:50:00,30.6,30.61,30.59,30.59,29700.0,30.6,30.61,30.59,30.59,29700.0
2005-05-18 11:55:00,30.59,30.61,30.57,30.6,21600.0,30.59,30.61,30.57,30.6,21600.0
2005-05-18 12:00:00,30.6,30.62,30.58,30.59,49200.0,30.6,30.62,30.58,30.59,49200.0
2005-05-18 12:05:00,30.58,30.61,30.58,30.61,40000.0,30.58,30.61,30.58,30.61,40000.0
2005-05-18 12:10:00,30.61,30.71,30.6,30.63,43600.0,30.61,30.71,30.6,30.63,43600.0
2005-05-18 12:15:00,30.63,30.69,30.63,30.68,11500.0,30.63,30.69,30.63,30.68,11500.0
2005-05-18 12:20:00,30.68,30.69,30.65,30.65,15800.0,30.68,30.69,30.65,30.65,15800.0
2005-05-18 12:25:00,30.65,30.69,30.64,30.68,12600.0,30.65,30.69,30.64,30.68,12600.0
2005-05-18 12:30:00,30.68,30.7,30.68,30.69,30900.0,30.68,30.7,30.68,30.69,30900.0
2005-05-18 12:35:00,30.69,30.75,30.69,30.72,57600.0,30.69,30.75,30.69,30.72,57600.0
2005-05-18 12:40:00,30.72,30.72,30.7,30.71,45000.0,30.72,30.72,30.7,30.71,45000.0
2005-05-18 12:45:00,30.7,30.72,30.69,30.71,46700.0,30.7,30.72,30.69,30.71,46700.0
2005-05-18 12:50:00,30.72,30.8,30.71,30.8,26900.0,30.72,30.8,30.71,30.8,26900.0
2005-05-18 12:55:00,30.78,30.8,30.73,30.75,15300.0,30.78,30.8,30.73,30.75,15300.0
2005-05-18 13:00:00,30.77,30.79,30.72,30.75,32600.0,30.77,30.79,30.72,30.75,32600.0
2005-05-18 13:05:00,30.74,30.75,30.7,30.72,11800.0,30.74,30.75,30.7,30.72,11800.0
2005-05-18 13:10:00,30.71,30.72,30.67,30.7,27400.0,30.71,30.72,30.67,30.7,27400.0
2005-05-18 13:15:00,30.67,30.7,30.67,30.69,9100.0,30.67,30.7,30.67,30.69,9100.0
2005-05-18 13:20:00,30.69,30.7,30.66,30.67,26400.0,30.69,30.7,30.66,30.67,26400.0
2005-05-18 13:25:00,30.68,30.71,30.68,30.7,55400.0,30.68,30.71,30.68,30.7,55400.0
2005-05-18 13:30:00,30.7,30.72,30.7,30.7,14300.0,30.7,30.72,30.7,30.7,14300.0
2005-05-18 13:35:00,30.7,30.72,30.69,30.7,9500.0,30.7,30.72,30.69,30.7,9500.0
2005-05-18 13:40:00,30.69,30.73,30.69,30.7,30000.0,30.69,30.73,30.69,30.7,30000.0
2005-05-18 13:45:00,30.7,30.7,30.68,30.68,10800.0,30.7,30.7,30.68,30.68,10800.0
2005-05-18 13:50:00,30.7,30.7,30.64,30.64,18400.0,30.7,30.7,30.64,30.64,18400.0
2005-05-18 13:55:00,30.65,30.68,30.62,30.64,17200.0,30.65,30.68,30.62,30.64,17200.0
2005-05-18 14:00:00,30.63,30.7,30.63,30.68,23200.0,30.63,30.7,30.63,30.68,23200.0
2005-05-18 14:05:00,30.68,30.7,30.65,30.7,22500.0,30.68,30.7,30.65,30.7,22500.0
2005-05-18 14:10:00,30.7,30.7,30.68,30.69,14900.0,30.7,30.7,30.68,30.69,14900.0
2005-05-18 14:15:00,30.68,30.71,30.66,30.69,34300.0,30.68,30.71,30.66,30.69,34300.0
2005-05-18 14:20:00,30.69,30.7,30.65,30.7,23900.0,30.69,30.7,30.65,30.7,23900.0
2005-05-18 14:25:00,30.69,30.7,30.64,30.64,57200.0,30.69,30.7,30.64,30.64,57200.0
2005-05-18 14:30:00,30.64,30.7,30.62,30.69,29400.0,30.64,30.7,30.62,30.69,29400.0
2005-05-18 14:35:00,30.68,30.7,30.62,30.7,26000.0,30.68,30.7,30.62,30.7,26000.0
2005-05-18 14:40:00,30.7,30.7,30.65,30.67,26500.0,30.7,30.7,30.65,30.67,26500.0
2005-05-18 14:45:00,30.67,30.7,30.67,30.69,27100.0,30.67,30.7,30.67,30.69,27100.0
2005-05-18 14:50:00,30.69,30.75,30.69,30.7,39000.0,30.69,30.75,30.69,30.7,39000.0
2005-05-18 14:55:00,30.69,30.72,30.66,30.66,19400.0,30.69,30.72,30.66,30.66,19400.0
2005-05-18 15:00:00,30.65,30.7,30.64,30.69,15600.0,30.65,30.7,30.64,30.69,15600.0
2005-05-18 15:05:00,30.7,30.7,30.67,30.67,35400.0,30.7,30.7,30.67,30.67,35400.0
2005-05-18 15:10:00,30.68,30.73,30.67,30.72,15400.0,30.68,30.73,30.67,30.72,15400.0
2005-05-18 15:15:00,30.71,30.72,30.7,30.71,34100.0,30.71,30.72,30.7,30.71,34100.0
2005-05-18 15:20:00,30.7,30.72,30.7,30.72,38800.0,30.7,30.72,30.7,30.72,38800.0
2005-05-18 15:25:00,30.71,30.74,30.68,30.68,60000.0,30.71,30.74,30.68,30.68,60000.0
2005-05-18 15:30:00,30.69,30.69,30.63,30.65,37300.0,30.69,30.69,30.63,30.65,37300.0
2005-05-18 15:35:00,30.64,30.64,30.59,30.6,46000.0,30.64,30.64,30.59,30.6,46000.0
2005-05-18 15:40:00,30.6,30.65,30.55,30.56,100700.0,30.6,30.65,30.55,30.56,100700.0
2005-05-18 15:45:00,30.56,30.59,30.54,30.59,68400.0,30.56,30.59,30.54,30.59,68400.0
2005-05-18 15:50:00,30.58,30.62,30.57,30.58,39700.0,30.58,30.62,30.57,30.58,39700.0
2005-05-18 15:55:00,30.59,30.64,30.56,30.6,65300.0,30.59,30.64,30.56,30.6,65300.0
2005-05-19 09:30:00,30.57,30.6,30.5,30.5,73000.0,30.57,30.6,30.5,30.5,73000.0
2005-05-19 09:35:00,30.47,30.53,30.43,30.44,30800.0,30.47,30.53,30.43,30.44,30800.0
2005-05-19 09:40:00,30.45,30.55,30.44,30.5,21500.0,30.45,30.55,30.44,30.5,21500.0
2005-05-19 09:45:00,30.51,30.55,30.48,30.53,29300.0,30.51,30.55,30.48,30.53,29300.0
2005-05-19 09:50:00,30.52,30.52,30.31,30.4,30000.0,30.52,30.52,30.31,30.4,30000.0
2005-05-19 09:55:00,30.43,30.43,30.27,30.3,65400.0,30.43,30.43,30.27,30.3,65400.0
2005-05-19 10:00:00,30.28,30.39,30.28,30.37,31800.0,30.28,30.39,30.28,30.37,31800.0
2005-05-19 10:05:00,30.37,30.44,30.34,30.4,23100.0,30.37,30.44,30.34,30.4,23100.0
2005-05-19 10:10:00,30.39,30.41,30.38,30.41,26200.0,30.39,30.41,30.38,30.41,26200.0
2005-05-19 10:15:00,30.39,30.39,30.29,30.29,16700.0,30.39,30.39,30.29,30.29,16700.0
2005-05-19 10:20:00,30.3,30.33,30.26,30.28,53200.0,30.3,30.33,30.26,30.28,53200.0
2005-05-19 10:25:00,30.29,30.35,30.28,30.35,26100.0,30.29,30.35,30.28,30.35,26100.0
2005-05-19 10:30:00,30.35,30.38,30.31,30.37,19100.0,30.35,30.38,30.31,30.37,19100.0
2005-05-19 10:35:00,30.38,30.39,30.34,30.34,21500.0,30.38,30.39,30.34,30.34,21500.0
2005-05-19 10:40:00,30.34,30.41,30.34,30.37,31500.0,30.34,30.41,30.34,30.37,31500.0
2005-05-19 10:45:00,30.39,30.39,30.34,30.37,33600.0,30.39,30.39,30.34,30.37,33600.0
2005-05-19 10:50:00,30.36,30.4,30.36,30.39,18400.0,30.36,30.4,30.36,30.39,18400.0
2005-05-19 10:55:00,30.39,30.4,30.39,30.4,41600.0,30.39,30.4,30.39,30.4,41600.0
2005-05-19 11:00:00,30.4,30.47,30.4,30.47,91500.0,30.4,30.47,30.4,30.47,91500.0
2005-05-19 11:05:00,30.47,30.47,30.44,30.45,17400.0,30.47,30.47,30.44,30.45,17400.0
2005-05-19 11:10:00,30.44,30.48,30.44,30.48,24500.0,30.44,30.48,30.44,30.48,24500.0
2005-05-19 11:15:00,30.48,30.48,30.43,30.46,22200.0,30.48,30.48,30.43,30.46,22200.0
2005-05-19 11:20:00,30.47,30.47,30.45,30.47,9500.0,30.47,30.47,30.45,30.47,9500.0
2005-05-19 11:25:00,30.47,30.48,30.4,30.43,27400.0,30.47,30.48,30.4,30.43,27400.0
2005-05-19 11:30:00,30.43,30.46,30.4,30.45,14500.0,30.43,30.46,30.4,30.45,14500.0
2005-05-19 11:35:00,30.45,30.46,30.39,30.45,39800.0,30.45,30.46,30.39,30.45,39800.0
2005-05-19 11:40:00,30.46,30.46,30.43,30.44,18400.0,30.46,30.46,30.43,30.44,18400.0
2005-05-19 11:45:00,30.44,30.44,30.4,30.42,11300.0,30.44,30.44,30.4,30.42,11300.0
2005-05-19 11:50:00,30.41,30.45,30.4,30.45,45800.0,30.41,30.45,30.4,30.45,45800.0
2005-05-19 11:55:00,30.43,30.44,30.39,30.42,11200.0,30.43,30.44,30.39,30.42,11200.0
2005-05-19 12:00:00,30.41,30.44,30.37,30.42,30000.0,30.41,30.44,30.37,30.42,30000.0
2005-05-19 12:05:00,30.41,30.41,30.33,30.41,22200.0,30.41,30.41,30.33,30.41,22200.0
2005-05-19 12:10:00,30.4,30.45,30.38,30.41,14500.0,30.4,30.45,30.38,30.41,14500.0
2005-05-19 12:15:00,30.41,30.41,30.39,30.4,10300.0,30.41,30.41,30.39,30.4,10300.0
2005-05-19 12:20:00,30.41,30.43,30.38,30.43,15300.0,30.41,30.43,30.38,30.43,15300.0
2005-05-19 12:25:00,30.42,30.42,30.38,30.38,9800.0,30.42,30.42,30.38,30.38,9800.0
2005-05-19 12:30:00,30.4,30.41,30.38,30.38,10400.0,30.4,30.41,30.38,30.38,10400.0
2005-05-19 12:35:00,30.39,30.39,30.33,30.34,35900.0,30.39,30.39,30.33,30.34,35900.0
2005-05-19 12:40:00,30.34,30.34,30.33,30.33,22700.0,30.34,30.34,30.33,30.33,22700.0
2005-05-19 12:45:00,30.34,30.35,30.3,30.32,48100.0,30.34,30.35,30.3,30.32,48100.0
2005-05-19 12:50:00,30.33,30.33,30.3,30.31,26800.0,30.33,30.33,30.3,30.31,26800.0
2005-05-19 12:55:00,30.31,30.32,30.28,30.29,46300.0,30.31,30.32,30.28,30.29,46300.0
2005-05-19 13:00:00,30.3,30.35,30.29,30.35,54700.0,30.3,30.35,30.29,30.35,54700.0
2005-05-19 13:05:00,30.35,30.35,30.33,30.35,10400.0,30.35,30.35,30.33,30.35,10400.0
2005-05-19 13:10:00,30.35,30.35,30.33,30.34,9800.0,30.35,30.35,30.33,30.34,9800.0
2005-05-19 13:15:00,30.32,30.32,30.3,30.3,35600.0,30.32,30.32,30.3,30.3,35600.0
2005-05-19 13:20:00,30.31,30.31,30.29,30.3,12500.0,30.31,30.31,30.29,30.3,12500.0
2005-05-19 13:25:00,30.3,30.3,30.28,30.3,29600.0,30.3,30.3,30.28,30.3,29600.0
2005-05-19 13:30:00,30.3,30.3,30.25,30.28,92200.0,30.3,30.3,30.25,30.28,92200.0
2005-05-19 13:35:00,30.27,30.3,30.27,30.3,16700.0,30.27,30.3,30.27,30.3,16700.0
2005-05-19 13:40:00,30.3,30.3,30.29,30.3,30000.0,30.3,30.3,30.29,30.3,30000.0
2005-05-19 13:45:00,30.3,30.31,30.27,30.27,78400.0,30.3,30.31,30.27,30.27,78400.0
2005-05-19 13:50:00,30.27,30.3,30.25,30.27,42000.0,30.27,30.3,30.25,30.27,42000.0
2005-05-19 13:55:00,30.29,30.29,30.25,30.25,8800.0,30.29,30.29,30.25,30.25,8800.0
2005-05-19 14:00:00,30.26,30.29,30.26,30.26,11400.0,30.26,30.29,30.26,30.26,11400.0
2005-05-19 14:05:00,30.26,30.3,30.26,30.3,10700.0,30.26,30.3,30.26,30.3,10700.0
2005-05-19 14:10:00,30.3,30.33,30.29,30.32,243500.0,30.3,30.33,30.29,30.32,243500.0
2005-05-19 14:15:00,30.31,30.35,30.31,30.35,30700.0,30.31,30.35,30.31,30.35,30700.0
2005-05-19 14:20:00,30.34,30.35,30.3,30.3,22800.0,30.34,30.35,30.3,30.3,22800.0
2005-05-19 14:25:00,30.3,30.35,30.3,30.32,21700.0,30.3,30.35,30.3,30.32,21700.0
2005-05-19 14:30:00,30.33,30.33,30.29,30.32,16200.0,30.33,30.33,30.29,30.32,16200.0
2005-05-19 14:35:00,30.32,30.33,30.29,30.29,26200.0,30.32,30.33,30.29,30.29,26200.0
2005-05-19 14:40:00,30.3,30.31,30.26,30.29,46000.0,30.3,30.31,30.26,30.29,46000.0
2005-05-19 14:45:00,30.29,30.31,30.26,30.31,39300.0,30.29,30.31,30.26,30.31,39300.0
2005-05-19 14:50:00,30.31,30.32,30.29,30.31,27900.0,30.31,30.32,30.29,30.31,27900.0
2005-05-19 14:55:00,30.31,30.34,30.29,30.34,73000.0,30.31,30.34,30.29,30.34,73000.0
2005-05-19 15:00:00,30.34,30.36,30.3,30.36,49200.0,30.34,30.36,30.3,30.36,49200.0
2005-05-19 15:05:00,30.37,30.39,30.32,30.38,116700.0,30.37,30.39,30.32,30.38,116700.0
2005-05-19 15:10:00,30.38,30.42,30.37,30.39,97700.0,30.38,30.42,30.37,30.39,97700.0
2005-05-19 15:15:00,30.4,30.44,30.35,30.41,62500.0,30.4,30.44,30.35,30.41,62500.0
2005-05-19 15:20:00,30.4,30.4,30.35,30.38,92200.0,30.4,30.4,30.35,30.38,92200.0
2005-05-19 15:25:00,30.37,30.4,30.36,30.39,47500.0,30.37,30.4,30.36,30.39,47500.0
2005-05-19 15:30:00,30.39,30.41,30.35,30.36,115500.0,30.39,30.41,30.35,30.36,115500.0
2005-05-19 15:35:00,30.36,30.39,30.32,30.37,56400.0,30.36,30.39,30.32,30.37,56400.0
2005-05-19 15:40:00,30.37,30.39,30.34,30.37,25500.0,30.37,30.39,30.34,30.37,25500.0
2005-05-19 15:45:00,30.37,30.37,30.28,30.31,94600.0,30.37,30.37,30.28,30.31,94600.0
2005-05-19 15:50:00,30.32,30.36,30.3,30.34,85500.0,30.32,30.36,30.3,30.34,85500.0
2005-05-19 15:55:00,30.34,30.4,30.3,30.34,98700.0,30.34,30.4,30.3,30.34,98700.0
2005-05-20 09:30:00,30.22,30.31,30.12,30.28,268600.0,30.22,30.31,30.12,30.28,268600.0
2005-05-20 09:35:00,30.31,30.31,30.19,30.19,17400.0,30.31,30.31,30.19,30.19,17400.0
2005-05-20 09:40:00,30.08,30.26,30.08,30.23,78500.0,30.08,30.26,30.08,30.23,78500.0
2005-05-20 09:45:00,30.22,30.23,30.21,30.23,44300.0,30.22,30.23,30.21,30.23,44300.0
2005-05-20 09:50:00,30.22,30.25,30.2,30.2,50500.0,30.22,30.25,30.2,30.2,50500.0
2005-05-20 09:55:00,30.23,30.27,30.21,30.26,21700.0,30.23,30.27,30.21,30.26,21700.0
2005-05-20 10:00:00,30.27,30.3,30.24,30.26,83900.0,30.27,30.3,30.24,30.26,83900.0
2005-05-20 10:05:00,30.26,30.3,30.26,30.27,24100.0,30.26,30.3,30.26,30.27,24100.0
2005-05-20 10:10:00,30.26,30.27,30.23,30.24,7600.0,30.26,30.27,30.23,30.24,7600.0
2005-05-20 10:15:00,30.24,30.24,30.16,30.2,32700.0,30.24,30.24,30.16,30.2,32700.0
2005-05-20 10:20:00,30.18,30.2,30.1,30.16,147100.0,30.18,30.2,30.1,30.16,147100.0
2005-05-20 10:25:00,30.15,30.18,30.15,30.17,77400.0,30.15,30.18,30.15,30.17,77400.0
2005-05-20 10:30:00,30.16,30.17,30.13,30.13,36800.0,30.16,30.17,30.13,30.13,36800.0
2005-05-20 10:35:00,30.13,30.15,30.1,30.11,76900.0,30.13,30.15,30.1,30.11,76900.0
2005-05-20 10:40:00,30.12,30.14,30.1,30.13,52300.0,30.12,30.14,30.1,30.13,52300.0
2005-05-20 10:45:00,30.13,30.2,30.13,30.16,48000.0,30.13,30.2,30.13,30.16,48000.0
2005-05-20 10:50:00,30.16,30.22,30.15,30.21,67900.0,30.16,30.22,30.15,30.21,67900.0
2005-05-20 10:55:00,30.21,30.22,30.2,30.21,25800.0,30.21,30.22,30.2,30.21,25800.0
2005-05-20 11:00:00,30.21,30.27,30.21,30.27,23400.0,30.21,30.27,30.21,30.27,23400.0
2005-05-20 11:05:00,30.27,30.27,30.23,30.27,76200.0,30.27,30.27,30.23,30.27,76200.0
2005-05-20 11:10:00,30.28,30.29,30.26,30.27,22700.0,30.28,30.29,30.26,30.27,22700.0
2005-05-20 11:15:00,30.25,30.26,30.2,30.25,31200.0,30.25,30.26,30.2,30.25,31200.0
2005-05-20 11:20:00,30.25,30.26,30.21,30.21,46500.0,30.25,30.26,30.21,30.21,46500.0
2005-05-20 11:25:00,30.2,30.21,30.17,30.17,23400.0,30.2,30.21,30.17,30.17,23400.0
2005-05-20 11:30:00,30.18,30.21,30.17,30.19,27300.0,30.18,30.21,30.17,30.19,27300.0
2005-05-20 11:35:00,30.19,30.24,30.19,30.23,21600.0,30.19,30.24,30.19,30.23,21600.0
2005-05-20 11:40:00,30.22,30.23,30.19,30.23,18500.0,30.22,30.23,30.19,30.23,18500.0
2005-05-20 11:45:00,30.23,30.24,30.2,30.23,30700.0,30.23,30.24,30.2,30.23,30700.0
2005-05-20 11:50:00,30.23,30.24,30.22,30.22,16000.0,30.23,30.24,30.22,30.22,16000.0
2005-05-20 11:55:00,30.22,30.24,30.21,30.24,28700.0,30.22,30.24,30.21,30.24,28700.0
2005-05-20 12:00:00,30.24,30.27,30.23,30.24,80500.0,30.24,30.27,30.23,30.24,80500.0
2005-05-20 12:05:00,30.25,30.27,30.24,30.25,59000.0,30.25,30.27,30.24,30.25,59000.0
2005-05-20 12:10:00,30.25,30.26,30.23,30.26,33200.0,30.25,30.26,30.23,30.26,33200.0
2005-05-20 12:15:00,30.25,30.26,30.22,30.25,51600.0,30.25,30.26,30.22,30.25,51600.0
2005-05-20 12:20:00,30.24,30.27,30.22,30.25,53600.0,30.24,30.27,30.22,30.25,53600.0
2005-05-20 12:25:00,30.25,30.28,30.25,30.28,28500.0,30.25,30.28,30.25,30.28,28500.0
2005-05-20 12:30:00,30.28,30.3,30.26,30.27,30100.0,30.28,30.3,30.26,30.27,30100.0
2005-05-20 12:35:00,30.27,30.29,30.26,30.29,16000.0,30.27,30.29,30.26,30.29,16000.0
2005-05-20 12:40:00,30.3,30.31,30.28,30.31,71800.0,30.3,30.31,30.28,30.31,71800.0
2005-05-20 12:45:00,30.3,30.34,30.3,30.33,17500.0,30.3,30.34,30.3,30.33,17500.0
2005-05-20 12:50:00,30.34,30.34,30.3,30.32,37500.0,30.34,30.34,30.3,30.32,37500.0
2005-05-20 12:55:00,30.32,30.33,30.31,30.32,12000.0,30.32,30.33,30.31,30.32,12000.0
2005-05-20 13:00:00,30.33,30.33,30.3,30.3,21400.0,30.33,30.33,30.3,30.3,21400.0
2005-05-20 13:05:00,30.3,30.3,30.25,30.25,29900.0,30.3,30.3,30.25,30.25,29900.0
2005-05-20 13:10:00,30.26,30.26,30.24,30.26,38300.0,30.26,30.26,30.24,30.26,38300.0
2005-05-20 13:15:00,30.26,30.28,30.25,30.26,8700.0,30.26,30.28,30.25,30.26,8700.0
2005-05-20 13:20:00,30.27,30.28,30.24,30.27,13900.0,30.27,30.28,30.24,30.27,13900.0
2005-05-20 13:25:00,30.26,30.28,30.25,30.28,21400.0,30.26,30.28,30.25,30.28,21400.0
2005-05-20 13:30:00,30.29,30.3,30.27,30.29,29600.0,30.29,30.3,30.27,30.29,29600.0
2005-05-20 13:35:00,30.3,30.3,30.28,30.29,15200.0,30.3,30.3,30.28,30.29,15200.0
2005-05-20 13:40:00,30.28,30.29,30.2,30.28,113600.0,30.28,30.29,30.2,30.28,113600.0
2005-05-20 13:45:00,30.28,30.3,30.27,30.3,201700.0,30.28,30.3,30.27,30.3,201700.0
2005-05-20 13:50:00,30.3,30.31,30.28,30.28,21400.0,30.3,30.31,30.28,30.28,21400.0
2005-05-20 13:55:00,30.28,30.31,30.28,30.29,65500.0,30.28,30.31,30.28,30.29,65500.0
2005-05-20 14:00:00,30.3,30.31,30.29,30.31,19800.0,30.3,30.31,30.29,30.31,19800.0
2005-05-20 14:05:00,30.31,30.33,30.3,30.32,32400.0,30.31,30.33,30.3,30.32,32400.0
2005-05-20 14:10:00,30.31,30.35,30.31,30.35,36900.0,30.31,30.35,30.31,30.35,36900.0
2005-05-20 14:15:00,30.35,30.35,30.33,30.34,11800.0,30.35,30.35,30.33,30.34,11800.0
2005-05-20 14:20:00,30.35,30.36,30.32,30.35,34000.0,30.35,30.36,30.32,30.35,34000.0
2005-05-20 14:25:00,30.35,30.36,30.34,30.35,26500.0,30.35,30.36,30.34,30.35,26500.0
2005-05-20 14:30:00,30.36,30.39,30.36,30.37,21100.0,30.36,30.39,30.36,30.37,21100.0
2005-05-20 14:35:00,30.36,30.37,30.32,30.34,10200.0,30.36,30.37,30.32,30.34,10200.0
2005-05-20 14:40:00,30.33,30.36,30.33,30.35,42900.0,30.33,30.36,30.33,30.35,42900.0
2005-05-20 14:45:00,30.36,30.36,30.33,30.33,28000.0,30.36,30.36,30.33,30.33,28000.0
2005-05-20 14:50:00,30.32,30.33,30.31,30.32,41300.0,30.32,30.33,30.31,30.32,41300.0
2005-05-20 14:55:00,30.32,30.35,30.31,30.34,23800.0,30.32,30.35,30.31,30.34,23800.0
2005-05-20 15:00:00,30.34,30.34,30.3,30.31,43500.0,30.34,30.34,30.3,30.31,43500.0
2005-05-20 15:05:00,30.31,30.34,30.3,30.33,23400.0,30.31,30.34,30.3,30.33,23400.0
2005-05-20 15:10:00,30.34,30.34,30.31,30.33,19900.0,30.34,30.34,30.31,30.33,19900.0
2005-05-20 15:15:00,30.33,30.45,30.32,30.37,500200.0,30.33,30.45,30.32,30.37,500200.0
2005-05-20 15:20:00,30.37,30.39,30.37,30.37,24100.0,30.37,30.39,30.37,30.37,24100.0
2005-05-20 15:25:00,30.38,30.41,30.38,30.39,45000.0,30.38,30.41,30.38,30.39,45000.0
2005-05-20 15:30:00,30.4,30.4,30.33,30.34,41000.0,30.4,30.4,30.33,30.34,41000.0
2005-05-20 15:35:00,30.35,30.37,30.34,30.35,35900.0,30.35,30.37,30.34,30.35,35900.0
2005-05-20 15:40:00,30.36,30.4,30.32,30.33,44300.0,30.36,30.4,30.32,30.33,44300.0
2005-05-20 15:45:00,30.32,30.35,30.3,30.34,53400.0,30.32,30.35,30.3,30.34,53400.0
2005-05-20 15:50:00,30.33,30.38,30.31,30.32,53500.0,30.33,30.38,30.31,30.32,53500.0
2005-05-20 15:55:00,30.31,30.34,30.25,30.34,78800.0,30.31,30.34,30.25,30.34,78800.0
2005-05-23 09:30:00,30.15,30.55,30.15,30.25,201100.0,30.15,30.55,30.15,30.25,201100.0
2005-05-23 09:35:00,30.25,30.31,30.21,30.25,38400.0,30.25,30.31,30.21,30.25,38400.0
2005-05-23 09:40:00,30.25,30.28,30.21,30.21,22700.0,30.25,30.28,30.21,30.21,22700.0
2005-05-23 09:45:00,30.23,30.32,30.23,30.3,31200.0,30.23,30.32,30.23,30.3,31200.0
2005-05-23 09:50:00,30.31,30.31,30.23,30.24,9900.0,30.31,30.31,30.23,30.24,9900.0
2005-05-23 09:55:00,30.22,30.25,30.17,30.2,41200.0,30.22,30.25,30.17,30.2,41200.0
2005-05-23 10:00:00,30.21,30.27,30.17,30.17,21000.0,30.21,30.27,30.17,30.17,21000.0
2005-05-23 10:05:00,30.19,30.22,30.16,30.19,37800.0,30.19,30.22,30.16,30.19,37800.0
2005-05-23 10:10:00,30.2,30.22,30.15,30.22,28200.0,30.2,30.22,30.15,30.22,28200.0
2005-05-23 10:15:00,30.23,30.23,30.18,30.21,13300.0,30.23,30.23,30.18,30.21,13300.0
2005-05-23 10:20:00,30.21,30.21,30.14,30.17,30100.0,30.21,30.21,30.14,30.17,30100.0
2005-05-23 10:25:00,30.16,30.22,30.16,30.21,23200.0,30.16,30.22,30.16,30.21,23200.0
2005-05-23 10:30:00,30.2,30.23,30.2,30.22,29100.0,30.2,30.23,30.2,30.22,29100.0
2005-05-23 10:35:00,30.22,30.27,30.22,30.27,11600.0,30.22,30.27,30.22,30.27,11600.0
2005-05-23 10:40:00,30.27,30.27,30.22,30.24,19300.0,30.27,30.27,30.22,30.24,19300.0
2005-05-23 10:45:00,30.24,30.24,30.17,30.19,9700.0,30.24,30.24,30.17,30.19,9700.0
2005-05-23 10:50:00,30.19,30.19,30.05,30.08,78200.0,30.19,30.19,30.05,30.08,78200.0
2005-05-23 10:55:00,30.08,30.1,30.07,30.1,25900.0,30.08,30.1,30.07,30.1,25900.0
2005-05-23 11:00:00,30.08,30.11,30.07,30.11,26800.0,30.08,30.11,30.07,30.11,26800.0
2005-05-23 11:05:00,30.11,30.18,30.11,30.18,27600.0,30.11,30.18,30.11,30.18,27600.0
2005-05-23 11:10:00,30.17,30.21,30.16,30.21,18500.0,30.17,30.21,30.16,30.21,18500.0
2005-05-23 11:15:00,30.21,30.21,30.15,30.2,28400.0,30.21,30.21,30.15,30.2,28400.0
2005-05-23 11:20:00,30.2,30.2,30.18,30.18,47000.0,30.2,30.2,30.18,30.18,47000.0
2005-05-23 11:25:00,30.18,30.2,30.17,30.19,19400.0,30.18,30.2,30.17,30.19,19400.0
2005-05-23 11:30:00,30.19,30.29,30.18,30.25,107100.0,30.19,30.29,30.18,30.25,107100.0
2005-05-23 11:35:00,30.25,30.25,30.2,30.23,13500.0,30.25,30.25,30.2,30.23,13500.0
2005-05-23 11:40:00,30.23,30.24,30.2,30.21,31800.0,30.23,30.24,30.2,30.21,31800.0
2005-05-23 11:45:00,30.19,30.25,30.19,30.23,44000.0,30.19,30.25,30.19,30.23,44000.0
2005-05-23 11:50:00,30.23,30.28,30.23,30.28,24000.0,30.23,30.28,30.23,30.28,24000.0
2005-05-23 11:55:00,30.28,30.3,30.26,30.3,13800.0,30.28,30.3,30.26,30.3,13800.0
2005-05-23 12:00:00,30.3,30.35,30.3,30.34,15500.0,30.3,30.35,30.3,30.34,15500.0
2005-05-23 12:05:00,30.34,30.35,30.33,30.35,10500.0,30.34,30.35,30.33,30.35,10500.0
2005-05-23 12:10:00,30.34,30.35,30.3,30.31,27300.0,30.34,30.35,30.3,30.31,27300.0
2005-05-23 12:15:00,30.31,30.35,30.31,30.34,117400.0,30.31,30.35,30.31,30.34,117400.0
2005-05-23 12:20:00,30.34,30.38,30.33,30.37,11300.0,30.34,30.38,30.33,30.37,11300.0
2005-05-23 12:25:00,30.37,30.44,30.37,30.44,24100.0,30.37,30.44,30.37,30.44,24100.0
2005-05-23 12:30:00,30.44,30.5,30.44,30.5,30900.0,30.44,30.5,30.44,30.5,30900.0
2005-05-23 12:35:00,30.5,30.5,30.46,30.47,17100.0,30.5,30.5,30.46,30.47,17100.0
2005-05-23 12:40:00,30.46,30.47,30.43,30.43,7000.0,30.46,30.47,30.43,30.43,7000.0
2005-05-23 12:45:00,30.42,30.42,30.39,30.39,4900.0,30.42,30.42,30.39,30.39,4900.0
2005-05-23 12:50:00,30.4,30.41,30.37,30.38,11100.0,30.4,30.41,30.37,30.38,11100.0
2005-05-23 12:55:00,30.37,30.39,30.35,30.37,5300.0,30.37,30.39,30.35,30.37,5300.0
2005-05-23 13:00:00,30.38,30.38,30.37,30.38,16500.0,30.38,30.38,30.37,30.38,16500.0
2005-05-23 13:05:00,30.37,30.37,30.33,30.35,8000.0,30.37,30.37,30.33,30.35,8000.0
2005-05-23 13:10:00,30.35,30.37,30.35,30.35,7200.0,30.35,30.37,30.35,30.35,7200.0
2005-05-23 13:15:00,30.35,30.35,30.33,30.33,6600.0,30.35,30.35,30.33,30.33,6600.0
2005-05-23 13:20:00,30.33,30.37,30.32,30.35,18800.0,30.33,30.37,30.32,30.35,18800.0
2005-05-23 13:25:00,30.39,30.39,30.36,30.39,9300.0,30.39,30.39,30.36,30.39,9300.0
2005-05-23 13:30:00,30.38,30.49,30.37,30.46,534900.0,30.38,30.49,30.37,30.46,534900.0
2005-05-23 13:35:00,30.46,30.48,30.44,30.47,15400.0,30.46,30.48,30.44,30.47,15400.0
2005-05-23 13:40:00,30.47,30.48,30.43,30.43,11200.0,30.47,30.48,30.43,30.43,11200.0
2005-05-23 13:45:00,30.42,30.44,30.39,30.42,33900.0,30.42,30.44,30.39,30.42,33900.0
2005-05-23 13:50:00,30.42,30.45,30.4,30.41,13900.0,30.42,30.45,30.4,30.41,13900.0
2005-05-23 13:55:00,30.41,30.45,30.4,30.42,8100.0,30.41,30.45,30.4,30.42,8100.0
2005-05-23 14:00:00,30.41,30.46,30.41,30.43,11000.0,30.41,30.46,30.41,30.43,11000.0
2005-05-23 14:05:00,30.42,30.51,30.41,30.48,46500.0,30.42,30.51,30.41,30.48,46500.0
2005-05-23 14:10:00,30.49,30.54,30.44,30.46,35300.0,30.49,30.54,30.44,30.46,35300.0
2005-05-23 14:15:00,30.46,30.5,30.42,30.5,27900.0,30.46,30.5,30.42,30.5,27900.0
2005-05-23 14:20:00,30.5,30.55,30.47,30.54,54000.0,30.5,30.55,30.47,30.54,54000.0
2005-05-23 14:25:00,30.54,30.57,30.53,30.55,10800.0,30.54,30.57,30.53,30.55,10800.0
2005-05-23 14:30:00,30.55,30.58,30.53,30.54,17300.0,30.55,30.58,30.53,30.54,17300.0
2005-05-23 14:35:00,30.53,30.56,30.52,30.56,33300.0,30.53,30.56,30.52,30.56,33300.0
2005-05-23 14:40:00,30.56,30.6,30.54,30.58,11100.0,30.56,30.6,30.54,30.58,11100.0
2005-05-23 14:45:00,30.57,30.59,30.55,30.58,13600.0,30.57,30.59,30.55,30.58,13600.0
2005-05-23 14:50:00,30.59,30.64,30.58,30.64,34500.0,30.59,30.64,30.58,30.64,34500.0
2005-05-23 14:55:00,30.64,30.7,30.63,30.7,36700.0,30.64,30.7,30.63,30.7,36700.0
2005-05-23 15:00:00,30.7,30.73,30.69,30.71,34000.0,30.7,30.73,30.69,30.71,34000.0
2005-05-23 15:05:00,30.72,30.8,30.71,30.8,76400.0,30.72,30.8,30.71,30.8,76400.0
2005-05-23 15:10:00,30.77,30.81,30.77,30.78,104400.0,30.77,30.81,30.77,30.78,104400.0
2005-05-23 15:15:00,30.76,30.8,30.76,30.8,43800.0,30.76,30.8,30.76,30.8,43800.0
2005-05-23 15:20:00,30.8,30.8,30.74,30.75,23100.0,30.8,30.8,30.74,30.75,23100.0
2005-05-23 15:25:00,30.75,30.76,30.72,30.73,32700.0,30.75,30.76,30.72,30.73,32700.0
2005-05-23 15:30:00,30.73,30.77,30.72,30.75,63900.0,30.73,30.77,30.72,30.75,63900.0
2005-05-23 15:35:00,30.75,30.78,30.74,30.74,80000.0,30.75,30.78,30.74,30.74,80000.0
2005-05-23 15:40:00,30.74,30.75,30.69,30.71,55400.0,30.74,30.75,30.69,30.71,55400.0
2005-05-23 15:45:00,30.71,30.71,30.65,30.65,46000.0,30.71,30.71,30.65,30.65,46000.0
2005-05-23 15:50:00,30.64,30.65,30.61,30.64,49600.0,30.64,30.65,30.61,30.64,49600.0
2005-05-23 15:55:00,30.64,30.71,30.64,30.7,149600.0,30.64,30.71,30.64,30.7,149600.0
2005-05-24 09:30:00,30.65,30.71,30.32,30.37,157700.0,30.65,30.71,30.32,30.37,157700.0
2005-05-24 09:35:00,30.37,30.4,30.33,30.38,103000.0,30.37,30.4,30.33,30.38,103000.0
2005-05-24 09:40:00,30.38,30.47,30.37,30.44,49700.0,30.38,30.47,30.37,30.44,49700.0
2005-05-24 09:45:00,30.44,30.53,30.43,30.53,144200.0,30.44,30.53,30.43,30.53,144200.0
2005-05-24 09:50:00,30.54,30.56,30.45,30.47,118000.0,30.54,30.56,30.45,30.47,118000.0
2005-05-24 09:55:00,30.45,30.53,30.43,30.47,18600.0,30.45,30.53,30.43,30.47,18600.0
2005-05-24 10:00:00,30.47,30.54,30.44,30.47,40800.0,30.47,30.54,30.44,30.47,40800.0
2005-05-24 10:05:00,30.46,30.51,30.44,30.45,24900.0,30.46,30.51,30.44,30.45,24900.0
2005-05-24 10:10:00,30.46,30.55,30.46,30.52,17700.0,30.46,30.55,30.46,30.52,17700.0
2005-05-24 10:15:00,30.52,30.57,30.5,30.55,45700.0,30.52,30.57,30.5,30.55,45700.0
2005-05-24 10:20:00,30.55,30.56,30.51,30.56,16900.0,30.55,30.56,30.51,30.56,16900.0
2005-05-24 10:25:00,30.55,30.65,30.55,30.6,52600.0,30.55,30.65,30.55,30.6,52600.0
2005-05-24 10:30:00,30.6,30.63,30.59,30.59,10200.0,30.6,30.63,30.59,30.59,10200.0
2005-05-24 10:35:00,30.59,30.62,30.57,30.61,20000.0,30.59,30.62,30.57,30.61,20000.0
2005-05-24 10:40:00,30.62,30.64,30.58,30.58,20500.0,30.62,30.64,30.58,30.58,20500.0
2005-05-24 10:45:00,30.57,30.61,30.56,30.6,26700.0,30.57,30.61,30.56,30.6,26700.0
2005-05-24 10:50:00,30.59,30.67,30.59,30.64,34600.0,30.59,30.67,30.59,30.64,34600.0
2005-05-24 10:55:00,30.63,30.66,30.63,30.65,46900.0,30.63,30.66,30.63,30.65,46900.0
2005-05-24 11:00:00,30.66,30.68,30.63,30.66,156900.0,30.66,30.68,30.63,30.66,156900.0
2005-05-24 11:05:00,30.65,30.7,30.64,30.69,144900.0,30.65,30.7,30.64,30.69,144900.0
2005-05-24 11:10:00,30.69,30.69,30.65,30.68,66900.0,30.69,30.69,30.65,30.68,66900.0
2005-05-24 11:15:00,30.68,30.75,30.66,30.71,22800.0,30.68,30.75,30.66,30.71,22800.0
2005-05-24 11:20:00,30.72,30.74,30.66,30.69,260100.0,30.72,30.74,30.66,30.69,260100.0
2005-05-24 11:25:00,30.68,30.69,30.64,30.66,15800.0,30.68,30.69,30.64,30.66,15800.0
2005-05-24 11:30:00,30.66,30.78,30.65,30.74,77500.0,30.66,30.78,30.65,30.74,77500.0
2005-05-24 11:35:00,30.74,30.8,30.72,30.77,29200.0,30.74,30.8,30.72,30.77,29200.0
2005-05-24 11:40:00,30.76,30.8,30.73,30.73,73400.0,30.76,30.8,30.73,30.73,73400.0
2005-05-24 11:45:00,30.73,30.75,30.65,30.66,38500.0,30.73,30.75,30.65,30.66,38500.0
2005-05-24 11:50:00,30.68,30.7,30.61,30.62,85300.0,30.68,30.7,30.61,30.62,85300.0
2005-05-24 11:55:00,30.63,30.65,30.61,30.61,19700.0,30.63,30.65,30.61,30.61,19700.0
2005-05-24 12:00:00,30.63,30.71,30.62,30.71,23800.0,30.63,30.71,30.62,30.71,23800.0
2005-05-24 12:05:00,30.71,30.75,30.68,30.73,128900.0,30.71,30.75,30.68,30.73,128900.0
2005-05-24 12:10:00,30.73,30.74,30.7,30.7,12600.0,30.73,30.74,30.7,30.7,12600.0
2005-05-24 12:15:00,30.7,30.75,30.7,30.7,18700.0,30.7,30.75,30.7,30.7,18700.0
2005-05-24 12:20:00,30.73,30.75,30.73,30.74,12900.0,30.73,30.75,30.73,30.74,12900.0
2005-05-24 12:25:00,30.73,30.79,30.73,30.77,127500.0,30.73,30.79,30.73,30.77,127500.0
2005-05-24 12:30:00,30.78,30.78,30.7,30.71,43300.0,30.78,30.78,30.7,30.71,43300.0
2005-05-24 12:35:00,30.7,30.72,30.7,30.7,17900.0,30.7,30.72,30.7,30.7,17900.0
2005-05-24 12:40:00,30.7,30.72,30.69,30.7,76700.0,30.7,30.72,30.69,30.7,76700.0
2005-05-24 12:45:00,30.7,30.71,30.68,30.69,61300.0,30.7,30.71,30.68,30.69,61300.0
2005-05-24 12:50:00,30.69,30.7,30.67,30.68,11800.0,30.69,30.7,30.67,30.68,11800.0
2005-05-24 12:55:00,30.68,30.72,30.68,30.72,17700.0,30.68,30.72,30.68,30.72,17700.0
2005-05-24 13:00:00,30.71,30.72,30.68,30.68,69300.0,30.71,30.72,30.68,30.68,69300.0
2005-05-24 13:05:00,30.68,30.7,30.68,30.68,35000.0,30.68,30.7,30.68,30.68,35000.0
2005-05-24 13:10:00,30.67,30.69,30.65,30.68,15500.0,30.67,30.69,30.65,30.68,15500.0
2005-05-24 13:15:00,30.68,30.7,30.66,30.67,34800.0,30.68,30.7,30.66,30.67,34800.0
2005-05-24 13:20:00,30.67,30.68,30.66,30.68,13500.0,30.67,30.68,30.66,30.68,13500.0
2005-05-24 13:25:00,30.67,30.71,30.66,30.7,136000.0,30.67,30.71,30.66,30.7,136000.0
2005-05-24 13:30:00,30.7,30.71,30.67,30.68,35100.0,30.7,30.71,30.67,30.68,35100.0
2005-05-24 13:35:00,30.69,30.73,30.66,30.73,346500.0,30.69,30.73,30.66,30.73,346500.0
2005-05-24 13:40:00,30.73,30.73,30.7,30.7,20000.0,30.73,30.73,30.7,30.7,20000.0
2005-05-24 13:45:00,30.7,30.71,30.68,30.69,47300.0,30.7,30.71,30.68,30.69,47300.0
2005-05-24 13:50:00,30.69,30.7,30.68,30.68,14600.0,30.69,30.7,30.68,30.68,14600.0
2005-05-24 13:55:00,30.68,30.7,30.67,30.68,26600.0,30.68,30.7,30.67,30.68,26600.0
2005-05-24 14:00:00,30.67,30.71,30.65,30.69,95300.0,30.67,30.71,30.65,30.69,95300.0
2005-05-24 14:05:00,30.7,30.71,30.66,30.69,53200.0,30.7,30.71,30.66,30.69,53200.0
2005-05-24 14:10:00,30.68,30.72,30.66,30.7,94500.0,30.68,30.72,30.66,30.7,94500.0
2005-05-24 14:15:00,30.7,30.71,30.66,30.66,191300.0,30.7,30.71,30.66,30.66,191300.0
2005-05-24 14:20:00,30.67,30.7,30.66,30.7,21500.0,30.67,30.7,30.66,30.7,21500.0
2005-05-24 14:25:00,30.7,30.7,30.67,30.68,36900.0,30.7,30.7,30.67,30.68,36900.0
2005-05-24 14:30:00,30.7,30.7,30.66,30.69,23000.0,30.7,30.7,30.66,30.69,23000.0
2005-05-24 14:35:00,30.69,30.71,30.61,30.62,35600.0,30.69,30.71,30.61,30.62,35600.0
2005-05-24 14:40:00,30.61,30.62,30.55,30.59,32300.0,30.61,30.62,30.55,30.59,32300.0
2005-05-24 14:45:00,30.59,30.63,30.58,30.63,50500.0,30.59,30.63,30.58,30.63,50500.0
2005-05-24 14:50:00,30.63,30.64,30.57,30.57,33100.0,30.63,30.64,30.57,30.57,33100.0
2005-05-24 14:55:00,30.58,30.59,30.53,30.56,35800.0,30.58,30.59,30.53,30.56,35800.0
2005-05-24 15:00:00,30.55,30.58,30.53,30.53,37100.0,30.55,30.58,30.53,30.53,37100.0
2005-05-24 15:05:00,30.54,30.55,30.5,30.5,19300.0,30.54,30.55,30.5,30.5,19300.0
2005-05-24 15:10:00,30.51,30.51,30.4,30.49,112900.0,30.51,30.51,30.4,30.49,112900.0
2005-05-24 15:15:00,30.49,30.56,30.49,30.51,142600.0,30.49,30.56,30.49,30.51,142600.0
2005-05-24 15:20:00,30.51,30.57,30.5,30.55,33400.0,30.51,30.57,30.5,30.55,33400.0
2005-05-24 15:25:00,30.55,30.67,30.54,30.67,32500.0,30.55,30.67,30.54,30.67,32500.0
2005-05-24 15:30:00,30.67,30.7,30.65,30.67,33500.0,30.67,30.7,30.65,30.67,33500.0
2005-05-24 15:35:00,30.67,30.67,30.6,30.65,41800.0,30.67,30.67,30.6,30.65,41800.0
2005-05-24 15:40:00,30.65,30.69,30.62,30.63,30100.0,30.65,30.69,30.62,30.63,30100.0
2005-05-24 15:45:00,30.63,30.65,30.61,30.65,54100.0,30.63,30.65,30.61,30.65,54100.0
2005-05-24 15:50:00,30.64,30.7,30.63,30.65,43500.0,30.64,30.7,30.63,30.65,43500.0
2005-05-24 15:55:00,30.65,30.68,30.6,30.62,82000.0,30.65,30.68,30.6,30.62,82000.0
2005-05-25 09:30:00,29.85,29.95,29.55,29.7,364500.0,29.85,29.95,29.55,29.7,364500.0
2005-05-25 09:35:00,29.7,29.92,29.7,29.83,253400.0,29.7,29.92,29.7,29.83,253400.0
2005-05-25 09:40:00,29.83,30.05,29.76,29.98,485200.0,29.83,30.05,29.76,29.98,485200.0
2005-05-25 09:45:00,30.0,30.06,29.95,30.05,494600.0,30.0,30.06,29.95,30.05,494600.0
2005-05-25 09:50:00,30.05,30.09,29.91,29.95,286800.0,30.05,30.09,29.91,29.95,286800.0
2005-05-25 09:55:00,29.97,29.98,29.92,29.96,208100.0,29.97,29.98,29.92,29.96,208100.0
2005-05-25 10:00:00,29.97,30.02,29.95,29.99,378000.0,29.97,30.02,29.95,29.99,378000.0
2005-05-25 10:05:00,30.0,30.09,29.98,30.02,255800.0,30.0,30.09,29.98,30.02,255800.0
2005-05-25 10:10:00,30.02,30.03,29.84,29.97,275900.0,30.02,30.03,29.84,29.97,275900.0
2005-05-25 10:15:00,29.97,29.97,29.9,29.9,116900.0,29.97,29.97,29.9,29.9,116900.0
2005-05-25 10:20:00,29.91,29.93,29.8,29.82,70000.0,29.91,29.93,29.8,29.82,70000.0
2005-05-25 10:25:00,29.8,29.93,29.8,29.92,119600.0,29.8,29.93,29.8,29.92,119600.0
2005-05-25 10:30:00,29.92,29.93,29.85,29.9,91800.0,29.92,29.93,29.85,29.9,91800.0
2005-05-25 10:35:00,29.91,29.91,29.87,29.87,47100.0,29.91,29.91,29.87,29.87,47100.0
2005-05-25 10:40:00,29.87,29.93,29.86,29.91,43000.0,29.87,29.93,29.86,29.91,43000.0
2005-05-25 10:45:00,29.91,29.92,29.87,29.88,53300.0,29.91,29.92,29.87,29.88,53300.0
2005-05-25 10:50:00,29.87,29.9,29.87,29.89,62900.0,29.87,29.9,29.87,29.89,62900.0
2005-05-25 10:55:00,29.88,29.89,29.86,29.86,34300.0,29.88,29.89,29.86,29.86,34300.0
2005-05-25 11:00:00,29.89,29.9,29.85,29.85,65500.0,29.89,29.9,29.85,29.85,65500.0
2005-05-25 11:05:00,29.85,29.87,29.85,29.87,29000.0,29.85,29.87,29.85,29.87,29000.0
2005-05-25 11:10:00,29.87,29.89,29.85,29.85,53700.0,29.87,29.89,29.85,29.85,53700.0
2005-05-25 11:15:00,29.85,29.86,29.84,29.85,69500.0,29.85,29.86,29.84,29.85,69500.0
2005-05-25 11:20:00,29.85,29.88,29.85,29.86,58000.0,29.85,29.88,29.85,29.86,58000.0
2005-05-25 11:25:00,29.86,29.87,29.85,29.85,33100.0,29.86,29.87,29.85,29.85,33100.0
2005-05-25 11:30:00,29.86,29.87,29.85,29.86,57500.0,29.86,29.87,29.85,29.86,57500.0
2005-05-25 11:35:00,29.85,29.87,29.85,29.86,59700.0,29.85,29.87,29.85,29.86,59700.0
2005-05-25 11:40:00,29.86,29.9,29.85,29.87,34900.0,29.86,29.9,29.85,29.87,34900.0
2005-05-25 11:45:00,29.87,29.87,29.85,29.86,47500.0,29.87,29.87,29.85,29.86,47500.0
2005-05-25 11:50:00,29.85,29.9,29.85,29.88,162600.0,29.85,29.9,29.85,29.88,162600.0
2005-05-25 11:55:00,29.88,29.89,29.85,29.85,30000.0,29.88,29.89,29.85,29.85,30000.0
2005-05-25 12:00:00,29.86,29.86,29.85,29.86,31200.0,29.86,29.86,29.85,29.86,31200.0
2005-05-25 12:05:00,29.85,29.88,29.84,29.85,60200.0,29.85,29.88,29.84,29.85,60200.0
2005-05-25 12:10:00,29.85,29.86,29.83,29.84,99500.0,29.85,29.86,29.83,29.84,99500.0
2005-05-25 12:15:00,29.84,29.86,29.83,29.83,25300.0,29.84,29.86,29.83,29.83,25300.0
2005-05-25 12:20:00,29.83,29.86,29.83,29.85,50600.0,29.83,29.86,29.83,29.85,50600.0
2005-05-25 12:25:00,29.86,29.87,29.84,29.85,32800.0,29.86,29.87,29.84,29.85,32800.0
2005-05-25 12:30:00,29.85,29.86,29.84,29.85,16900.0,29.85,29.86,29.84,29.85,16900.0
2005-05-25 12:35:00,29.86,29.88,29.83,29.86,38500.0,29.86,29.88,29.83,29.86,38500.0
2005-05-25 12:40:00,29.85,29.87,29.83,29.85,82100.0,29.85,29.87,29.83,29.85,82100.0
2005-05-25 12:45:00,29.85,29.86,29.83,29.84,34700.0,29.85,29.86,29.83,29.84,34700.0
2005-05-25 12:50:00,29.85,29.85,29.8,29.81,32200.0,29.85,29.85,29.8,29.81,32200.0
2005-05-25 12:55:00,29.81,29.85,29.79,29.8,45100.0,29.81,29.85,29.79,29.8,45100.0
2005-05-25 13:00:00,29.8,29.83,29.77,29.81,58900.0,29.8,29.83,29.77,29.81,58900.0
2005-05-25 13:05:00,29.81,29.82,29.8,29.81,35000.0,29.81,29.82,29.8,29.81,35000.0
2005-05-25 13:10:00,29.81,29.83,29.76,29.76,30300.0,29.81,29.83,29.76,29.76,30300.0
2005-05-25 13:15:00,29.76,29.78,29.76,29.76,48800.0,29.76,29.78,29.76,29.76,48800.0
2005-05-25 13:20:00,29.76,29.77,29.75,29.75,83600.0,29.76,29.77,29.75,29.75,83600.0
2005-05-25 13:25:00,29.75,29.77,29.72,29.72,97100.0,29.75,29.77,29.72,29.72,97100.0
2005-05-25 13:30:00,29.72,29.75,29.66,29.69,52600.0,29.72,29.75,29.66,29.69,52600.0
2005-05-25 13:35:00,29.7,29.7,29.65,29.69,78500.0,29.7,29.7,29.65,29.69,78500.0
2005-05-25 13:40:00,29.67,29.67,29.6,29.61,75000.0,29.67,29.67,29.6,29.61,75000.0
2005-05-25 13:45:00,29.62,29.62,29.52,29.53,120900.0,29.62,29.62,29.52,29.53,120900.0
2005-05-25 13:50:00,29.53,29.56,29.51,29.52,50900.0,29.53,29.56,29.51,29.52,50900.0
2005-05-25 13:55:00,29.52,29.55,29.48,29.48,102600.0,29.52,29.55,29.48,29.48,102600.0
2005-05-25 14:00:00,29.5,29.61,29.49,29.58,75200.0,29.5,29.61,29.49,29.58,75200.0
2005-05-25 14:05:00,29.58,29.63,29.56,29.59,70800.0,29.58,29.63,29.56,29.59,70800.0
2005-05-25 14:10:00,29.59,29.61,29.56,29.58,44000.0,29.59,29.61,29.56,29.58,44000.0
2005-05-25 14:15:00,29.59,29.6,29.55,29.56,87800.0,29.59,29.6,29.55,29.56,87800.0
2005-05-25 14:20:00,29.56,29.56,29.51,29.51,60000.0,29.56,29.56,29.51,29.51,60000.0
2005-05-25 14:25:00,29.51,29.51,29.44,29.48,110200.0,29.51,29.51,29.44,29.48,110200.0
2005-05-25 14:30:00,29.47,29.55,29.47,29.52,126000.0,29.47,29.55,29.47,29.52,126000.0
2005-05-25 14:35:00,29.53,29.56,29.49,29.5,137400.0,29.53,29.56,29.49,29.5,137400.0
2005-05-25 14:40:00,29.48,29.5,29.46,29.47,94100.0,29.48,29.5,29.46,29.47,94100.0
2005-05-25 14:45:00,29.46,29.5,29.44,29.49,191000.0,29.46,29.5,29.44,29.49,191000.0
2005-05-25 14:50:00,29.49,29.52,29.48,29.5,69400.0,29.49,29.52,29.48,29.5,69400.0
2005-05-25 14:55:00,29.5,29.53,29.48,29.49,62800.0,29.5,29.53,29.48,29.49,62800.0
2005-05-25 15:00:00,29.49,29.51,29.46,29.49,151200.0,29.49,29.51,29.46,29.49,151200.0
2005-05-25 15:05:00,29.47,29.5,29.44,29.44,94600.0,29.47,29.5,29.44,29.44,94600.0
2005-05-25 15:10:00,29.44,29.6,29.44,29.55,143600.0,29.44,29.6,29.44,29.55,143600.0
2005-05-25 15:15:00,29.55,29.58,29.52,29.52,99000.0,29.55,29.58,29.52,29.52,99000.0
2005-05-25 15:20:00,29.52,29.56,29.51,29.53,73300.0,29.52,29.56,29.51,29.53,73300.0
2005-05-25 15:25:00,29.52,29.53,29.49,29.5,98800.0,29.52,29.53,29.49,29.5,98800.0
2005-05-25 15:30:00,29.5,29.55,29.49,29.54,182300.0,29.5,29.55,29.49,29.54,182300.0
2005-05-25 15:35:00,29.55,29.55,29.49,29.51,92100.0,29.55,29.55,29.49,29.51,92100.0
2005-05-25 15:40:00,29.51,29.52,29.47,29.5,380800.0,29.51,29.52,29.47,29.5,380800.0
2005-05-25 15:45:00,29.49,29.53,29.47,29.47,115800.0,29.49,29.53,29.47,29.47,115800.0
2005-05-25 15:50:00,29.47,29.49,29.41,29.42,211400.0,29.47,29.49,29.41,29.42,211400.0
2005-05-25 15:55:00,29.42,29.48,29.39,29.47,252500.0,29.42,29.48,29.39,29.47,252500.0
2005-05-26 09:30:00,29.3,29.4,29.05,29.08,216200.0,29.3,29.4,29.05,29.08,216200.0
2005-05-26 09:35:00,29.11,29.24,29.02,29.02,276800.0,29.11,29.24,29.02,29.02,276800.0
2005-05-26 09:40:00,29.02,29.08,28.9,29.04,320700.0,29.02,29.08,28.9,29.04,320700.0
2005-05-26 09:45:00,29.0,29.02,28.87,28.87,236400.0,29.0,29.02,28.87,28.87,236400.0
2005-05-26 09:50:00,28.86,28.89,28.6,28.67,418900.0,28.86,28.89,28.6,28.67,418900.0
2005-05-26 09:55:00,28.7,28.72,28.55,28.66,343200.0,28.7,28.72,28.55,28.66,343200.0
2005-05-26 10:00:00,28.65,28.72,28.44,28.52,425700.0,28.65,28.72,28.44,28.52,425700.0
2005-05-26 10:05:00,28.51,28.64,28.45,28.64,241300.0,28.51,28.64,28.45,28.64,241300.0
2005-05-26 10:10:00,28.63,28.68,28.4,28.4,257200.0,28.63,28.68,28.4,28.4,257200.0
2005-05-26 10:15:00,28.4,28.45,28.2,28.39,389100.0,28.4,28.45,28.2,28.39,389100.0
2005-05-26 10:20:00,28.35,28.45,28.34,28.37,227600.0,28.35,28.45,28.34,28.37,227600.0
2005-05-26 10:25:00,28.36,28.42,28.31,28.4,384900.0,28.36,28.42,28.31,28.4,384900.0
2005-05-26 10:30:00,28.4,28.42,28.32,28.37,147200.0,28.4,28.42,28.32,28.37,147200.0
2005-05-26 10:35:00,28.37,28.42,28.34,28.34,147400.0,28.37,28.42,28.34,28.34,147400.0
2005-05-26 10:40:00,28.34,28.53,28.33,28.53,253600.0,28.34,28.53,28.33,28.53,253600.0
2005-05-26 10:45:00,28.52,28.52,28.43,28.5,330500.0,28.52,28.52,28.43,28.5,330500.0
2005-05-26 10:50:00,28.5,28.56,28.46,28.49,305900.0,28.5,28.56,28.46,28.49,305900.0
2005-05-26 10:55:00,28.5,28.51,28.46,28.49,131500.0,28.5,28.51,28.46,28.49,131500.0
2005-05-26 11:00:00,28.47,28.5,28.46,28.48,165200.0,28.47,28.5,28.46,28.48,165200.0
2005-05-26 11:05:00,28.48,28.49,28.36,28.37,172600.0,28.48,28.49,28.36,28.37,172600.0
2005-05-26 11:10:00,28.37,28.44,28.33,28.42,135600.0,28.37,28.44,28.33,28.42,135600.0
2005-05-26 11:15:00,28.42,28.48,28.4,28.47,103700.0,28.42,28.48,28.4,28.47,103700.0
2005-05-26 11:20:00,28.47,28.48,28.36,28.38,97300.0,28.47,28.48,28.36,28.38,97300.0
2005-05-26 11:25:00,28.4,28.47,28.39,28.46,74900.0,28.4,28.47,28.39,28.46,74900.0
2005-05-26 11:30:00,28.46,28.49,28.45,28.47,168900.0,28.46,28.49,28.45,28.47,168900.0
2005-05-26 11:35:00,28.46,28.5,28.45,28.49,72300.0,28.46,28.5,28.45,28.49,72300.0
2005-05-26 11:40:00,28.49,28.51,28.46,28.48,164500.0,28.49,28.51,28.46,28.48,164500.0
2005-05-26 11:45:00,28.5,28.5,28.45,28.45,163900.0,28.5,28.5,28.45,28.45,163900.0
2005-05-26 11:50:00,28.46,28.46,28.4,28.4,81600.0,28.46,28.46,28.4,28.4,81600.0
2005-05-26 11:55:00,28.41,28.42,28.35,28.39,111900.0,28.41,28.42,28.35,28.39,111900.0
2005-05-26 12:00:00,28.39,28.41,28.36,28.39,92500.0,28.39,28.41,28.36,28.39,92500.0
2005-05-26 12:05:00,28.38,28.39,28.35,28.37,157400.0,28.38,28.39,28.35,28.37,157400.0
2005-05-26 12:10:00,28.37,28.38,28.3,28.34,122100.0,28.37,28.38,28.3,28.34,122100.0
2005-05-26 12:15:00,28.33,28.33,28.3,28.3,82200.0,28.33,28.33,28.3,28.3,82200.0
2005-05-26 12:20:00,28.29,28.31,28.26,28.29,120700.0,28.29,28.31,28.26,28.29,120700.0
2005-05-26 12:25:00,28.3,28.3,28.25,28.25,149900.0,28.3,28.3,28.25,28.25,149900.0
2005-05-26 12:30:00,28.25,28.26,28.22,28.22,116100.0,28.25,28.26,28.22,28.22,116100.0
2005-05-26 12:35:00,28.21,28.22,28.08,28.13,213500.0,28.21,28.22,28.08,28.13,213500.0
2005-05-26 12:40:00,28.13,28.16,27.99,28.05,343400.0,28.13,28.16,27.99,28.05,343400.0
2005-05-26 12:45:00,28.04,28.06,27.99,28.05,191600.0,28.04,28.06,27.99,28.05,191600.0
2005-05-26 12:50:00,28.05,28.1,28.03,28.07,86100.0,28.05,28.1,28.03,28.07,86100.0
2005-05-26 12:55:00,28.07,28.26,28.06,28.21,173400.0,28.07,28.26,28.06,28.21,173400.0
2005-05-26 13:00:00,28.24,28.28,28.2,28.2,128700.0,28.24,28.28,28.2,28.2,128700.0
2005-05-26 13:05:00,28.2,28.24,28.18,28.24,174400.0,28.2,28.24,28.18,28.24,174400.0
2005-05-26 13:10:00,28.23,28.24,28.2,28.21,69800.0,28.23,28.24,28.2,28.21,69800.0
2005-05-26 13:15:00,28.2,28.2,28.16,28.18,57800.0,28.2,28.2,28.16,28.18,57800.0
2005-05-26 13:20:00,28.18,28.19,28.1,28.1,100700.0,28.18,28.19,28.1,28.1,100700.0
2005-05-26 13:25:00,28.09,28.13,28.05,28.08,79300.0,28.09,28.13,28.05,28.08,79300.0
2005-05-26 13:30:00,28.08,28.1,28.06,28.08,118800.0,28.08,28.1,28.06,28.08,118800.0
2005-05-26 13:35:00,28.08,28.09,28.05,28.06,89200.0,28.08,28.09,28.05,28.06,89200.0
2005-05-26 13:40:00,28.05,28.09,28.04,28.06,119600.0,28.05,28.09,28.04,28.06,119600.0
2005-05-26 13:45:00,28.05,28.09,28.04,28.05,85700.0,28.05,28.09,28.04,28.05,85700.0
2005-05-26 13:50:00,28.06,28.1,28.04,28.06,94800.0,28.06,28.1,28.04,28.06,94800.0
2005-05-26 13:55:00,28.06,28.09,28.05,28.07,45300.0,28.06,28.09,28.05,28.07,45300.0
2005-05-26 14:00:00,28.07,28.21,28.06,28.2,95000.0,28.07,28.21,28.06,28.2,95000.0
2005-05-26 14:05:00,28.2,28.27,28.19,28.24,87000.0,28.2,28.27,28.19,28.24,87000.0
2005-05-26 14:10:00,28.23,28.25,28.19,28.22,123800.0,28.23,28.25,28.19,28.22,123800.0
2005-05-26 14:15:00,28.22,28.22,28.12,28.14,111100.0,28.22,28.22,28.12,28.14,111100.0
2005-05-26 14:20:00,28.14,28.16,28.12,28.15,85500.0,28.14,28.16,28.12,28.15,85500.0
2005-05-26 14:25:00,28.15,28.18,28.13,28.14,109400.0,28.15,28.18,28.13,28.14,109400.0
2005-05-26 14:30:00,28.13,28.15,28.07,28.13,110400.0,28.13,28.15,28.07,28.13,110400.0
2005-05-26 14:35:00,28.12,28.13,28.08,28.11,92700.0,28.12,28.13,28.08,28.11,92700.0
2005-05-26 14:40:00,28.11,28.12,28.08,28.1,60000.0,28.11,28.12,28.08,28.1,60000.0
2005-05-26 14:45:00,28.11,28.14,28.06,28.11,79000.0,28.11,28.14,28.06,28.11,79000.0
2005-05-26 14:50:00,28.11,28.14,28.08,28.11,90000.0,28.11,28.14,28.08,28.11,90000.0
2005-05-26 14:55:00,28.11,28.12,28.05,28.05,73500.0,28.11,28.12,28.05,28.05,73500.0
2005-05-26 15:00:00,28.05,28.12,28.05,28.11,109100.0,28.05,28.12,28.05,28.11,109100.0
2005-05-26 15:05:00,28.12,28.12,28.07,28.07,91900.0,28.12,28.12,28.07,28.07,91900.0
2005-05-26 15:10:00,28.07,28.09,28.06,28.07,66800.0,28.07,28.09,28.06,28.07,66800.0
2005-05-26 15:15:00,28.07,28.09,28.06,28.07,71100.0,28.07,28.09,28.06,28.07,71100.0
2005-05-26 15:20:00,28.06,28.07,28.05,28.05,79500.0,28.06,28.07,28.05,28.05,79500.0
2005-05-26 15:25:00,28.05,28.09,28.05,28.06,108200.0,28.05,28.09,28.05,28.06,108200.0
2005-05-26 15:30:00,28.05,28.18,28.05,28.18,104300.0,28.05,28.18,28.05,28.18,104300.0
2005-05-26 15:35:00,28.17,28.23,28.17,28.21,159400.0,28.17,28.23,28.17,28.21,159400.0
2005-05-26 15:40:00,28.21,28.21,28.14,28.16,248600.0,28.21,28.21,28.14,28.16,248600.0
2005-05-26 15:45:00,28.17,28.18,28.12,28.13,101900.0,28.17,28.18,28.12,28.13,101900.0
2005-05-26 15:50:00,28.13,28.18,28.09,28.11,214500.0,28.13,28.18,28.09,28.11,214500.0
2005-05-26 15:55:00,28.1,28.18,28.09,28.16,231700.0,28.1,28.18,28.09,28.16,231700.0
2005-05-27 09:30:00,28.2,28.3,28.18,28.23,148500.0,28.2,28.3,28.18,28.23,148500.0
2005-05-27 09:35:00,28.22,28.23,28.01,28.11,192600.0,28.22,28.23,28.01,28.11,192600.0
2005-05-27 09:40:00,28.13,28.25,28.09,28.22,193600.0,28.13,28.25,28.09,28.22,193600.0
2005-05-27 09:45:00,28.22,28.28,28.21,28.26,82300.0,28.22,28.28,28.21,28.26,82300.0
2005-05-27 09:50:00,28.27,28.38,28.25,28.3,118300.0,28.27,28.38,28.25,28.3,118300.0
2005-05-27 09:55:00,28.3,28.45,28.28,28.34,148100.0,28.3,28.45,28.28,28.34,148100.0
2005-05-27 10:00:00,28.33,28.38,28.3,28.38,84700.0,28.33,28.38,28.3,28.38,84700.0
2005-05-27 10:05:00,28.38,28.43,28.38,28.41,137700.0,28.38,28.43,28.38,28.41,137700.0
2005-05-27 10:10:00,28.4,28.45,28.4,28.43,140300.0,28.4,28.45,28.4,28.43,140300.0
2005-05-27 10:15:00,28.44,28.48,28.43,28.45,104600.0,28.44,28.48,28.43,28.45,104600.0
2005-05-27 10:20:00,28.45,28.46,28.43,28.43,72300.0,28.45,28.46,28.43,28.43,72300.0
2005-05-27 10:25:00,28.43,28.43,28.39,28.39,71200.0,28.43,28.43,28.39,28.39,71200.0
2005-05-27 10:30:00,28.4,28.49,28.39,28.45,110800.0,28.4,28.49,28.39,28.45,110800.0
2005-05-27 10:35:00,28.45,28.45,28.35,28.36,75800.0,28.45,28.45,28.35,28.36,75800.0
2005-05-27 10:40:00,28.36,28.37,28.35,28.36,85200.0,28.36,28.37,28.35,28.36,85200.0
2005-05-27 10:45:00,28.36,28.39,28.35,28.37,56200.0,28.36,28.39,28.35,28.37,56200.0
2005-05-27 10:50:00,28.38,28.4,28.35,28.38,110700.0,28.38,28.4,28.35,28.38,110700.0
2005-05-27 10:55:00,28.38,28.38,28.34,28.35,34000.0,28.38,28.38,28.34,28.35,34000.0
2005-05-27 11:00:00,28.35,28.35,28.31,28.33,75900.0,28.35,28.35,28.31,28.33,75900.0
2005-05-27 11:05:00,28.33,28.39,28.33,28.36,77300.0,28.33,28.39,28.33,28.36,77300.0
2005-05-27 11:10:00,28.36,28.39,28.35,28.37,49000.0,28.36,28.39,28.35,28.37,49000.0
2005-05-27 11:15:00,28.36,28.4,28.35,28.39,28700.0,28.36,28.4,28.35,28.39,28700.0
2005-05-27 11:20:00,28.38,28.38,28.37,28.37,18100.0,28.38,28.38,28.37,28.37,18100.0
2005-05-27 11:25:00,28.37,28.39,28.35,28.37,54500.0,28.37,28.39,28.35,28.37,54500.0
2005-05-27 11:30:00,28.37,28.38,28.35,28.37,58800.0,28.37,28.38,28.35,28.37,58800.0
2005-05-27 11:35:00,28.38,28.38,28.33,28.33,54400.0,28.38,28.38,28.33,28.33,54400.0
2005-05-27 11:40:00,28.34,28.34,28.3,28.34,64300.0,28.34,28.34,28.3,28.34,64300.0
2005-05-27 11:45:00,28.34,28.37,28.32,28.37,145200.0,28.34,28.37,28.32,28.37,145200.0
2005-05-27 11:50:00,28.37,28.39,28.35,28.38,48700.0,28.37,28.39,28.35,28.38,48700.0
2005-05-27 11:55:00,28.38,28.4,28.35,28.38,274800.0,28.38,28.4,28.35,28.38,274800.0
2005-05-27 12:00:00,28.39,28.39,28.32,28.37,34500.0,28.39,28.39,28.32,28.37,34500.0
2005-05-27 12:05:00,28.38,28.4,28.34,28.35,25100.0,28.38,28.4,28.34,28.35,25100.0
2005-05-27 12:10:00,28.35,28.37,28.33,28.35,135300.0,28.35,28.37,28.33,28.35,135300.0
2005-05-27 12:15:00,28.34,28.34,28.32,28.33,17900.0,28.34,28.34,28.32,28.33,17900.0
2005-05-27 12:20:00,28.34,28.34,28.32,28.33,34500.0,28.34,28.34,28.32,28.33,34500.0
2005-05-27 12:25:00,28.32,28.35,28.32,28.34,37900.0,28.32,28.35,28.32,28.34,37900.0
2005-05-27 12:30:00,28.34,28.35,28.33,28.35,17500.0,28.34,28.35,28.33,28.35,17500.0
2005-05-27 12:35:00,28.34,28.37,28.34,28.36,66300.0,28.34,28.37,28.34,28.36,66300.0
2005-05-27 12:40:00,28.36,28.36,28.32,28.33,25800.0,28.36,28.36,28.32,28.33,25800.0
2005-05-27 12:45:00,28.32,28.33,28.3,28.32,80400.0,28.32,28.33,28.3,28.32,80400.0
2005-05-27 12:50:00,28.32,28.34,28.3,28.34,88600.0,28.32,28.34,28.3,28.34,88600.0
2005-05-27 12:55:00,28.33,28.34,28.27,28.3,57300.0,28.33,28.34,28.27,28.3,57300.0
2005-05-27 13:00:00,28.3,28.31,28.29,28.29,30100.0,28.3,28.31,28.29,28.29,30100.0
2005-05-27 13:05:00,28.3,28.31,28.28,28.29,26100.0,28.3,28.31,28.28,28.29,26100.0
2005-05-27 13:10:00,28.3,28.3,28.25,28.25,42000.0,28.3,28.3,28.25,28.25,42000.0
2005-05-27 13:15:00,28.25,28.29,28.24,28.26,44700.0,28.25,28.29,28.24,28.26,44700.0
2005-05-27 13:20:00,28.26,28.26,28.23,28.23,25900.0,28.26,28.26,28.23,28.23,25900.0
2005-05-27 13:25:00,28.23,28.24,28.21,28.22,35500.0,28.23,28.24,28.21,28.22,35500.0
2005-05-27 13:30:00,28.22,28.22,28.18,28.19,59900.0,28.22,28.22,28.18,28.19,59900.0
2005-05-27 13:35:00,28.18,28.19,28.18,28.19,17700.0,28.18,28.19,28.18,28.19,17700.0
2005-05-27 13:40:00,28.19,28.24,28.18,28.23,40900.0,28.19,28.24,28.18,28.23,40900.0
2005-05-27 13:45:00,28.23,28.23,28.18,28.18,21600.0,28.23,28.23,28.18,28.18,21600.0
2005-05-27 13:50:00,28.18,28.19,28.16,28.16,66800.0,28.18,28.19,28.16,28.16,66800.0
2005-05-27 13:55:00,28.16,28.17,28.12,28.12,30100.0,28.16,28.17,28.12,28.12,30100.0
2005-05-27 14:00:00,28.12,28.13,28.12,28.13,39600.0,28.12,28.13,28.12,28.13,39600.0
2005-05-27 14:05:00,28.12,28.18,28.12,28.17,28500.0,28.12,28.18,28.12,28.17,28500.0
2005-05-27 14:10:00,28.16,28.18,28.15,28.15,67800.0,28.16,28.18,28.15,28.15,67800.0
2005-05-27 14:15:00,28.16,28.16,28.13,28.15,34100.0,28.16,28.16,28.13,28.15,34100.0
2005-05-27 14:20:00,28.14,28.15,28.11,28.13,38100.0,28.14,28.15,28.11,28.13,38100.0
2005-05-27 14:25:00,28.14,28.17,28.14,28.14,41000.0,28.14,28.17,28.14,28.14,41000.0
2005-05-27 14:30:00,28.13,28.14,28.1,28.1,43000.0,28.13,28.14,28.1,28.1,43000.0
2005-05-27 14:35:00,28.11,28.14,28.1,28.13,43400.0,28.11,28.14,28.1,28.13,43400.0
2005-05-27 14:40:00,28.13,28.14,28.08,28.08,57800.0,28.13,28.14,28.08,28.08,57800.0
2005-05-27 14:45:00,28.08,28.09,28.05,28.06,155800.0,28.08,28.09,28.05,28.06,155800.0
2005-05-27 14:50:00,28.06,28.07,28.0,28.05,166600.0,28.06,28.07,28.0,28.05,166600.0
2005-05-27 14:55:00,28.05,28.07,28.03,28.06,39200.0,28.05,28.07,28.03,28.06,39200.0
2005-05-27 15:00:00,28.07,28.07,28.05,28.06,45900.0,28.07,28.07,28.05,28.06,45900.0
2005-05-27 15:05:00,28.05,28.06,28.02,28.02,34400.0,28.05,28.06,28.02,28.02,34400.0
2005-05-27 15:10:00,28.01,28.02,27.92,27.98,122100.0,28.01,28.02,27.92,27.98,122100.0
2005-05-27 15:15:00,27.99,28.04,27.98,28.01,129100.0,27.99,28.04,27.98,28.01,129100.0
2005-05-27 15:20:00,28.02,28.02,27.8,27.91,246000.0,28.02,28.02,27.8,27.91,246000.0
2005-05-27 15:25:00,27.91,27.96,27.87,27.92,98400.0,27.91,27.96,27.87,27.92,98400.0
2005-05-27 15:30:00,27.95,28.0,27.93,28.0,64200.0,27.95,28.0,27.93,28.0,64200.0
2005-05-27 15:35:00,28.0,28.01,27.98,27.98,90000.0,28.0,28.01,27.98,27.98,90000.0
2005-05-27 15:40:00,27.98,27.98,27.92,27.92,83500.0,27.98,27.98,27.92,27.92,83500.0
2005-05-27 15:45:00,27.92,27.97,27.92,27.97,124200.0,27.92,27.97,27.92,27.97,124200.0
2005-05-27 15:50:00,27.97,27.97,27.9,27.92,137800.0,27.97,27.97,27.9,27.92,137800.0
2005-05-27 15:55:00,27.9,27.98,27.9,27.96,148900.0,27.9,27.98,27.9,27.96,148900.0
2005-05-31 09:30:00,27.95,28.0,27.78,27.9,272900.0,27.95,28.0,27.78,27.9,272900.0
2005-05-31 09:35:00,27.9,27.9,27.43,27.62,208900.0,27.9,27.9,27.43,27.62,208900.0
2005-05-31 09:40:00,27.62,27.63,27.4,27.44,235900.0,27.62,27.63,27.4,27.44,235900.0
2005-05-31 09:45:00,27.4,27.43,27.25,27.31,408900.0,27.4,27.43,27.25,27.31,408900.0
2005-05-31 09:50:00,27.31,27.31,27.1,27.11,366100.0,27.31,27.31,27.1,27.11,366100.0
2005-05-31 09:55:00,27.12,27.16,27.05,27.15,384200.0,27.12,27.16,27.05,27.15,384200.0
2005-05-31 10:00:00,27.15,27.19,27.0,27.05,269000.0,27.15,27.19,27.0,27.05,269000.0
2005-05-31 10:05:00,27.01,27.05,26.8,26.87,350700.0,27.01,27.05,26.8,26.87,350700.0
2005-05-31 10:10:00,26.84,26.9,26.5,26.87,485100.0,26.84,26.9,26.5,26.87,485100.0
2005-05-31 10:15:00,26.87,27.13,26.6,27.04,611800.0,26.87,27.13,26.6,27.04,611800.0
2005-05-31 10:20:00,27.04,27.1,26.91,27.09,283700.0,27.04,27.1,26.91,27.09,283700.0
2005-05-31 10:25:00,27.09,27.23,27.09,27.15,278400.0,27.09,27.23,27.09,27.15,278400.0
2005-05-31 10:30:00,27.15,27.2,27.14,27.2,277400.0,27.15,27.2,27.14,27.2,277400.0
2005-05-31 10:35:00,27.2,27.24,27.13,27.18,178500.0,27.2,27.24,27.13,27.18,178500.0
2005-05-31 10:40:00,27.16,27.2,27.13,27.19,102000.0,27.16,27.2,27.13,27.19,102000.0
2005-05-31 10:45:00,27.2,27.24,27.19,27.24,230700.0,27.2,27.24,27.19,27.24,230700.0
2005-05-31 10:50:00,27.24,27.25,27.2,27.22,144900.0,27.24,27.25,27.2,27.22,144900.0
2005-05-31 10:55:00,27.22,27.24,27.18,27.2,82600.0,27.22,27.24,27.18,27.2,82600.0
2005-05-31 11:00:00,27.18,27.18,27.11,27.16,151900.0,27.18,27.18,27.11,27.16,151900.0
2005-05-31 11:05:00,27.15,27.17,27.1,27.1,89800.0,27.15,27.17,27.1,27.1,89800.0
2005-05-31 11:10:00,27.1,27.1,27.04,27.05,139900.0,27.1,27.1,27.04,27.05,139900.0
2005-05-31 11:15:00,27.07,27.13,27.04,27.1,73500.0,27.07,27.13,27.04,27.1,73500.0
2005-05-31 11:20:00,27.1,27.17,27.1,27.17,111300.0,27.1,27.17,27.1,27.17,111300.0
2005-05-31 11:25:00,27.18,27.3,27.16,27.29,119100.0,27.18,27.3,27.16,27.29,119100.0
2005-05-31 11:30:00,27.3,27.3,27.21,27.25,111800.0,27.3,27.3,27.21,27.25,111800.0
2005-05-31 11:35:00,27.25,27.26,27.22,27.25,99100.0,27.25,27.26,27.22,27.25,99100.0
2005-05-31 11:40:00,27.25,27.41,27.24,27.38,92000.0,27.25,27.41,27.24,27.38,92000.0
2005-05-31 11:45:00,27.37,27.43,27.32,27.41,83000.0,27.37,27.43,27.32,27.41,83000.0
2005-05-31 11:50:00,27.41,27.43,27.37,27.4,54600.0,27.41,27.43,27.37,27.4,54600.0
2005-05-31 11:55:00,27.4,27.42,27.39,27.42,38500.0,27.4,27.42,27.39,27.42,38500.0
2005-05-31 12:00:00,27.41,27.41,27.35,27.39,71000.0,27.41,27.41,27.35,27.39,71000.0
2005-05-31 12:05:00,27.38,27.44,27.38,27.44,24100.0,27.38,27.44,27.38,27.44,24100.0
2005-05-31 12:10:00,27.44,27.49,27.4,27.46,103300.0,27.44,27.49,27.4,27.46,103300.0
2005-05-31 12:15:00,27.47,27.58,27.46,27.55,100100.0,27.47,27.58,27.46,27.55,100100.0
2005-05-31 12:20:00,27.53,27.55,27.46,27.49,107900.0,27.53,27.55,27.46,27.49,107900.0
2005-05-31 12:25:00,27.48,27.52,27.47,27.5,88700.0,27.48,27.52,27.47,27.5,88700.0
2005-05-31 12:30:00,27.48,27.5,27.43,27.44,133000.0,27.48,27.5,27.43,27.44,133000.0
2005-05-31 12:35:00,27.43,27.43,27.38,27.39,80300.0,27.43,27.43,27.38,27.39,80300.0
2005-05-31 12:40:00,27.39,27.41,27.38,27.41,102300.0,27.39,27.41,27.38,27.41,102300.0
2005-05-31 12:45:00,27.4,27.4,27.32,27.33,66700.0,27.4,27.4,27.32,27.33,66700.0
2005-05-31 12:50:00,27.34,27.35,27.3,27.35,105700.0,27.34,27.35,27.3,27.35,105700.0
2005-05-31 12:55:00,27.36,27.38,27.35,27.38,33100.0,27.36,27.38,27.35,27.38,33100.0
2005-05-31 13:00:00,27.38,27.39,27.36,27.39,54500.0,27.38,27.39,27.36,27.39,54500.0
2005-05-31 13:05:00,27.39,27.4,27.35,27.39,108200.0,27.39,27.4,27.35,27.39,108200.0
2005-05-31 13:10:00,27.39,27.39,27.35,27.35,65600.0,27.39,27.39,27.35,27.35,65600.0
2005-05-31 13:15:00,27.35,27.35,27.28,27.3,54900.0,27.35,27.35,27.28,27.3,54900.0
2005-05-31 13:20:00,27.29,27.31,27.25,27.31,87600.0,27.29,27.31,27.25,27.31,87600.0
2005-05-31 13:25:00,27.31,27.33,27.27,27.27,67000.0,27.31,27.33,27.27,27.27,67000.0
2005-05-31 13:30:00,27.27,27.31,27.26,27.31,56900.0,27.27,27.31,27.26,27.31,56900.0
2005-05-31 13:35:00,27.3,27.36,27.29,27.35,30100.0,27.3,27.36,27.29,27.35,30100.0
2005-05-31 13:40:00,27.35,27.35,27.28,27.3,38100.0,27.35,27.35,27.28,27.3,38100.0
2005-05-31 13:45:00,27.28,27.29,27.23,27.24,86200.0,27.28,27.29,27.23,27.24,86200.0
2005-05-31 13:50:00,27.25,27.26,27.23,27.25,131200.0,27.25,27.26,27.23,27.25,131200.0
2005-05-31 13:55:00,27.25,27.25,27.19,27.21,102400.0,27.25,27.25,27.19,27.21,102400.0
2005-05-31 14:00:00,27.21,27.23,27.19,27.22,110900.0,27.21,27.23,27.19,27.22,110900.0
2005-05-31 14:05:00,27.21,27.27,27.21,27.26,83900.0,27.21,27.27,27.21,27.26,83900.0
2005-05-31 14:10:00,27.26,27.26,27.23,27.23,53500.0,27.26,27.26,27.23,27.23,53500.0
2005-05-31 14:15:00,27.23,27.23,27.21,27.23,36000.0,27.23,27.23,27.21,27.23,36000.0
2005-05-31 14:20:00,27.23,27.24,27.2,27.22,73200.0,27.23,27.24,27.2,27.22,73200.0
2005-05-31 14:25:00,27.21,27.22,27.17,27.17,50800.0,27.21,27.22,27.17,27.17,50800.0
2005-05-31 14:30:00,27.17,27.25,27.16,27.25,149500.0,27.17,27.25,27.16,27.25,149500.0
2005-05-31 14:35:00,27.25,27.28,27.25,27.26,48200.0,27.25,27.28,27.25,27.26,48200.0
2005-05-31 14:40:00,27.26,27.27,27.22,27.25,67800.0,27.26,27.27,27.22,27.25,67800.0
2005-05-31 14:45:00,27.26,27.26,27.17,27.18,69400.0,27.26,27.26,27.17,27.18,69400.0
2005-05-31 14:50:00,27.19,27.22,27.15,27.18,120300.0,27.19,27.22,27.15,27.18,120300.0
2005-05-31 14:55:00,27.17,27.18,27.09,27.1,142000.0,27.17,27.18,27.09,27.1,142000.0
2005-05-31 15:00:00,27.09,27.18,27.04,27.18,199500.0,27.09,27.18,27.04,27.18,199500.0
2005-05-31 15:05:00,27.18,27.21,27.15,27.17,108500.0,27.18,27.21,27.15,27.17,108500.0
2005-05-31 15:10:00,27.17,27.18,27.07,27.08,139200.0,27.17,27.18,27.07,27.08,139200.0
2005-05-31 15:15:00,27.07,27.07,26.97,26.98,442200.0,27.07,27.07,26.97,26.98,442200.0
2005-05-31 15:20:00,26.99,27.09,26.98,27.09,120500.0,26.99,27.09,26.98,27.09,120500.0
2005-05-31 15:25:00,27.08,27.1,27.06,27.09,91300.0,27.08,27.1,27.06,27.09,91300.0
2005-05-31 15:30:00,27.11,27.19,27.1,27.17,144500.0,27.11,27.19,27.1,27.17,144500.0
2005-05-31 15:35:00,27.18,27.18,27.13,27.14,105300.0,27.18,27.18,27.13,27.14,105300.0
2005-05-31 15:40:00,27.15,27.17,27.12,27.13,117400.0,27.15,27.17,27.12,27.13,117400.0
2005-05-31 15:45:00,27.12,27.13,27.02,27.04,172000.0,27.12,27.13,27.02,27.04,172000.0
2005-05-31 15:50:00,27.04,27.25,27.03,27.21,164800.0,27.04,27.25,27.03,27.21,164800.0
2005-05-31 15:55:00,27.21,27.24,27.09,27.1,236300.0,27.21,27.24,27.09,27.1,236300.0
2005-06-01 09:30:00,27.16,27.37,27.16,27.3,209900.0,27.16,27.37,27.16,27.3,209900.0
2005-06-01 09:35:00,27.32,27.34,27.23,27.29,315100.0,27.32,27.34,27.23,27.29,315100.0
2005-06-01 09:40:00,27.29,27.35,27.28,27.29,79100.0,27.29,27.35,27.28,27.29,79100.0
2005-06-01 09:45:00,27.29,27.3,27.23,27.3,70700.0,27.29,27.3,27.23,27.3,70700.0
2005-06-01 09:50:00,27.3,27.3,27.26,27.26,41000.0,27.3,27.3,27.26,27.26,41000.0
2005-06-01 09:55:00,27.26,27.37,27.26,27.33,81000.0,27.26,27.37,27.26,27.33,81000.0
2005-06-01 10:00:00,27.33,27.34,27.28,27.28,250900.0,27.33,27.34,27.28,27.28,250900.0
2005-06-01 10:05:00,27.28,27.37,27.25,27.36,229700.0,27.28,27.37,27.25,27.36,229700.0
2005-06-01 10:10:00,27.36,27.38,27.34,27.37,57200.0,27.36,27.38,27.34,27.37,57200.0
2005-06-01 10:15:00,27.38,27.4,27.33,27.33,133200.0,27.38,27.4,27.33,27.33,133200.0
2005-06-01 10:20:00,27.33,27.34,27.32,27.33,94900.0,27.33,27.34,27.32,27.33,94900.0
2005-06-01 10:25:00,27.33,27.35,27.27,27.31,144100.0,27.33,27.35,27.27,27.31,144100.0
2005-06-01 10:30:00,27.3,27.31,27.26,27.29,101800.0,27.3,27.31,27.26,27.29,101800.0
2005-06-01 10:35:00,27.29,27.3,27.26,27.26,78300.0,27.29,27.3,27.26,27.26,78300.0
2005-06-01 10:40:00,27.27,27.27,27.25,27.25,47400.0,27.27,27.27,27.25,27.25,47400.0
2005-06-01 10:45:00,27.25,27.26,27.21,27.25,73300.0,27.25,27.26,27.21,27.25,73300.0
2005-06-01 10:50:00,27.25,27.25,27.24,27.25,383600.0,27.25,27.25,27.24,27.25,383600.0
2005-06-01 10:55:00,27.25,27.31,27.25,27.31,122600.0,27.25,27.31,27.25,27.31,122600.0
2005-06-01 11:00:00,27.32,27.33,27.27,27.27,45900.0,27.32,27.33,27.27,27.27,45900.0
2005-06-01 11:05:00,27.27,27.3,27.26,27.29,34600.0,27.27,27.3,27.26,27.29,34600.0
2005-06-01 11:10:00,27.29,27.31,27.29,27.31,46200.0,27.29,27.31,27.29,27.31,46200.0
2005-06-01 11:15:00,27.31,27.35,27.3,27.35,105300.0,27.31,27.35,27.3,27.35,105300.0
2005-06-01 11:20:00,27.34,27.38,27.32,27.33,74200.0,27.34,27.38,27.32,27.33,74200.0
2005-06-01 11:25:00,27.32,27.38,27.32,27.35,65200.0,27.32,27.38,27.32,27.35,65200.0
2005-06-01 11:30:00,27.35,27.36,27.33,27.36,71300.0,27.35,27.36,27.33,27.36,71300.0
2005-06-01 11:35:00,27.37,27.37,27.34,27.37,57000.0,27.37,27.37,27.34,27.37,57000.0
2005-06-01 11:40:00,27.36,27.38,27.35,27.35,44800.0,27.36,27.38,27.35,27.35,44800.0
2005-06-01 11:45:00,27.35,27.36,27.31,27.31,26000.0,27.35,27.36,27.31,27.31,26000.0
2005-06-01 11:50:00,27.31,27.32,27.29,27.3,47300.0,27.31,27.32,27.29,27.3,47300.0
2005-06-01 11:55:00,27.3,27.31,27.28,27.3,23300.0,27.3,27.31,27.28,27.3,23300.0
2005-06-01 12:00:00,27.3,27.3,27.27,27.28,21400.0,27.3,27.3,27.27,27.28,21400.0
2005-06-01 12:05:00,27.28,27.29,27.26,27.29,25500.0,27.28,27.29,27.26,27.29,25500.0
2005-06-01 12:10:00,27.29,27.29,27.25,27.26,87000.0,27.29,27.29,27.25,27.26,87000.0
2005-06-01 12:15:00,27.26,27.28,27.25,27.26,79200.0,27.26,27.28,27.25,27.26,79200.0
2005-06-01 12:20:00,27.27,27.27,27.23,27.23,20400.0,27.27,27.27,27.23,27.23,20400.0
2005-06-01 12:25:00,27.22,27.25,27.16,27.18,371200.0,27.22,27.25,27.16,27.18,371200.0
2005-06-01 12:30:00,27.2,27.2,27.15,27.19,128800.0,27.2,27.2,27.15,27.19,128800.0
2005-06-01 12:35:00,27.19,27.19,27.16,27.16,41000.0,27.19,27.19,27.16,27.16,41000.0
2005-06-01 12:40:00,27.16,27.21,27.16,27.18,35400.0,27.16,27.21,27.16,27.18,35400.0
2005-06-01 12:45:00,27.18,27.18,27.16,27.17,29900.0,27.18,27.18,27.16,27.17,29900.0
2005-06-01 12:50:00,27.17,27.22,27.16,27.2,346500.0,27.17,27.22,27.16,27.2,346500.0
2005-06-01 12:55:00,27.19,27.28,27.19,27.28,197400.0,27.19,27.28,27.19,27.28,197400.0
2005-06-01 13:00:00,27.28,27.28,27.19,27.19,25900.0,27.28,27.28,27.19,27.19,25900.0
2005-06-01 13:05:00,27.19,27.2,27.18,27.19,24500.0,27.19,27.2,27.18,27.19,24500.0
2005-06-01 13:10:00,27.19,27.2,27.18,27.19,18400.0,27.19,27.2,27.18,27.19,18400.0
2005-06-01 13:15:00,27.19,27.2,27.17,27.18,28200.0,27.19,27.2,27.17,27.18,28200.0
2005-06-01 13:20:00,27.19,27.2,27.18,27.2,7700.0,27.19,27.2,27.18,27.2,7700.0
2005-06-01 13:25:00,27.2,27.2,27.19,27.2,12300.0,27.2,27.2,27.19,27.2,12300.0
2005-06-01 13:30:00,27.2,27.2,27.19,27.2,48000.0,27.2,27.2,27.19,27.2,48000.0
2005-06-01 13:35:00,27.19,27.24,27.19,27.23,104000.0,27.19,27.24,27.19,27.23,104000.0
2005-06-01 13:40:00,27.24,27.25,27.21,27.21,10400.0,27.24,27.25,27.21,27.21,10400.0
2005-06-01 13:45:00,27.22,27.23,27.17,27.19,29700.0,27.22,27.23,27.17,27.19,29700.0
2005-06-01 13:50:00,27.18,27.22,27.17,27.21,18600.0,27.18,27.22,27.17,27.21,18600.0
2005-06-01 13:55:00,27.22,27.24,27.19,27.22,28900.0,27.22,27.24,27.19,27.22,28900.0
2005-06-01 14:00:00,27.22,27.24,27.2,27.21,37600.0,27.22,27.24,27.2,27.21,37600.0
2005-06-01 14:05:00,27.21,27.21,27.18,27.2,15700.0,27.21,27.21,27.18,27.2,15700.0
2005-06-01 14:10:00,27.19,27.22,27.19,27.21,26600.0,27.19,27.22,27.19,27.21,26600.0
2005-06-01 14:15:00,27.21,27.21,27.2,27.2,28300.0,27.21,27.21,27.2,27.2,28300.0
2005-06-01 14:20:00,27.2,27.23,27.19,27.2,203700.0,27.2,27.23,27.19,27.2,203700.0
2005-06-01 14:25:00,27.2,27.22,27.2,27.21,71400.0,27.2,27.22,27.2,27.21,71400.0
2005-06-01 14:30:00,27.22,27.23,27.2,27.22,18000.0,27.22,27.23,27.2,27.22,18000.0
2005-06-01 14:35:00,27.23,27.23,27.2,27.2,25400.0,27.23,27.23,27.2,27.2,25400.0
2005-06-01 14:40:00,27.2,27.29,27.2,27.21,419200.0,27.2,27.29,27.2,27.21,419200.0
2005-06-01 14:45:00,27.22,27.22,27.18,27.22,69500.0,27.22,27.22,27.18,27.22,69500.0
2005-06-01 14:50:00,27.22,27.22,27.19,27.2,32300.0,27.22,27.22,27.19,27.2,32300.0
2005-06-01 14:55:00,27.19,27.21,27.16,27.21,24000.0,27.19,27.21,27.16,27.21,24000.0
2005-06-01 15:00:00,27.21,27.24,27.2,27.22,15100.0,27.21,27.24,27.2,27.22,15100.0
2005-06-01 15:05:00,27.23,27.23,27.2,27.22,23200.0,27.23,27.23,27.2,27.22,23200.0
2005-06-01 15:10:00,27.21,27.23,27.21,27.23,38300.0,27.21,27.23,27.21,27.23,38300.0
2005-06-01 15:15:00,27.22,27.24,27.21,27.23,84500.0,27.22,27.24,27.21,27.23,84500.0
2005-06-01 15:20:00,27.23,27.24,27.22,27.23,75500.0,27.23,27.24,27.22,27.23,75500.0
2005-06-01 15:25:00,27.23,27.28,27.22,27.25,106500.0,27.23,27.28,27.22,27.25,106500.0
2005-06-01 15:30:00,27.26,27.29,27.25,27.28,60400.0,27.26,27.29,27.25,27.28,60400.0
2005-06-01 15:35:00,27.29,27.3,27.25,27.29,59200.0,27.29,27.3,27.25,27.29,59200.0
2005-06-01 15:40:00,27.29,27.32,27.29,27.31,70500.0,27.29,27.32,27.29,27.31,70500.0
2005-06-01 15:45:00,27.32,27.34,27.28,27.32,45500.0,27.32,27.34,27.28,27.32,45500.0
2005-06-01 15:50:00,27.32,27.32,27.32,27.32,0.0,27.32,27.32,27.32,27.32,0.0
2005-06-01 15:55:00,27.32,27.32,27.32,27.32,0.0,27.32,27.32,27.32,27.32,0.0
2005-06-02 09:30:00,27.35,28.25,27.26,27.27,169300.0,27.35,28.25,27.26,27.27,169300.0
2005-06-02 09:35:00,27.26,27.27,27.23,27.25,59100.0,27.26,27.27,27.23,27.25,59100.0
2005-06-02 09:40:00,27.25,27.37,27.25,27.34,98700.0,27.25,27.37,27.25,27.34,98700.0
2005-06-02 09:45:00,27.34,27.37,27.32,27.34,75600.0,27.34,27.37,27.32,27.34,75600.0
2005-06-02 09:50:00,27.34,27.35,27.31,27.32,60900.0,27.34,27.35,27.31,27.32,60900.0
2005-06-02 09:55:00,27.31,27.39,27.3,27.38,48000.0,27.31,27.39,27.3,27.38,48000.0
2005-06-02 10:00:00,27.37,27.48,27.36,27.43,74200.0,27.37,27.48,27.36,27.43,74200.0
2005-06-02 10:05:00,27.48,27.49,27.42,27.46,71700.0,27.48,27.49,27.42,27.46,71700.0
2005-06-02 10:10:00,27.45,27.56,27.44,27.55,95700.0,27.45,27.56,27.44,27.55,95700.0
2005-06-02 10:15:00,27.54,27.64,27.52,27.64,74700.0,27.54,27.64,27.52,27.64,74700.0
2005-06-02 10:20:00,27.64,27.64,27.55,27.63,42600.0,27.64,27.64,27.55,27.63,42600.0
2005-06-02 10:25:00,27.61,27.63,27.54,27.56,57200.0,27.61,27.63,27.54,27.56,57200.0
2005-06-02 10:30:00,27.56,27.6,27.55,27.55,38300.0,27.56,27.6,27.55,27.55,38300.0
2005-06-02 10:35:00,27.55,27.55,27.47,27.47,58000.0,27.55,27.55,27.47,27.47,58000.0
2005-06-02 10:40:00,27.47,27.51,27.47,27.51,44400.0,27.47,27.51,27.47,27.51,44400.0
2005-06-02 10:45:00,27.5,27.52,27.49,27.52,101200.0,27.5,27.52,27.49,27.52,101200.0
2005-06-02 10:50:00,27.53,27.55,27.46,27.54,44600.0,27.53,27.55,27.46,27.54,44600.0
2005-06-02 10:55:00,27.46,27.55,27.43,27.54,306000.0,27.46,27.55,27.43,27.54,306000.0
2005-06-02 11:00:00,27.54,27.61,27.53,27.55,41300.0,27.54,27.61,27.53,27.55,41300.0
2005-06-02 11:05:00,27.55,27.59,27.55,27.58,49300.0,27.55,27.59,27.55,27.58,49300.0
2005-06-02 11:10:00,27.57,27.7,27.56,27.7,88100.0,27.57,27.7,27.56,27.7,88100.0
2005-06-02 11:15:00,27.7,27.77,27.7,27.71,194300.0,27.7,27.77,27.7,27.71,194300.0
2005-06-02 11:20:00,27.71,27.72,27.68,27.7,37200.0,27.71,27.72,27.68,27.7,37200.0
2005-06-02 11:25:00,27.7,27.72,27.65,27.71,35300.0,27.7,27.72,27.65,27.71,35300.0
2005-06-02 11:30:00,27.71,27.74,27.7,27.72,46000.0,27.71,27.74,27.7,27.72,46000.0
2005-06-02 11:35:00,27.72,27.75,27.71,27.75,56100.0,27.72,27.75,27.71,27.75,56100.0
2005-06-02 11:40:00,27.75,27.78,27.74,27.75,77600.0,27.75,27.78,27.74,27.75,77600.0
2005-06-02 11:45:00,27.75,27.77,27.75,27.77,39800.0,27.75,27.77,27.75,27.77,39800.0
2005-06-02 11:50:00,27.77,27.8,27.77,27.79,28700.0,27.77,27.8,27.77,27.79,28700.0
2005-06-02 11:55:00,27.79,27.83,27.79,27.79,59200.0,27.79,27.83,27.79,27.79,59200.0
2005-06-02 12:00:00,27.8,27.8,27.77,27.78,52400.0,27.8,27.8,27.77,27.78,52400.0
2005-06-02 12:05:00,27.77,27.81,27.77,27.79,24300.0,27.77,27.81,27.77,27.79,24300.0
2005-06-02 12:10:00,27.8,27.81,27.79,27.8,63200.0,27.8,27.81,27.79,27.8,63200.0
2005-06-02 12:15:00,27.81,27.81,27.77,27.77,68100.0,27.81,27.81,27.77,27.77,68100.0
2005-06-02 12:20:00,27.77,27.84,27.77,27.83,77800.0,27.77,27.84,27.77,27.83,77800.0
2005-06-02 12:25:00,27.83,27.88,27.81,27.87,89400.0,27.83,27.88,27.81,27.87,89400.0
2005-06-02 12:30:00,27.87,27.88,27.82,27.85,95600.0,27.87,27.88,27.82,27.85,95600.0
2005-06-02 12:35:00,27.86,27.9,27.85,27.87,275100.0,27.86,27.9,27.85,27.87,275100.0
2005-06-02 12:40:00,27.88,27.92,27.88,27.91,62900.0,27.88,27.92,27.88,27.91,62900.0
2005-06-02 12:45:00,27.91,27.93,27.89,27.9,39000.0,27.91,27.93,27.89,27.9,39000.0
2005-06-02 12:50:00,27.9,27.94,27.9,27.94,38700.0,27.9,27.94,27.9,27.94,38700.0
2005-06-02 12:55:00,27.93,28.01,27.93,28.0,119800.0,27.93,28.01,27.93,28.0,119800.0
2005-06-02 13:00:00,28.01,28.06,28.0,28.01,72400.0,28.01,28.06,28.0,28.01,72400.0
2005-06-02 13:05:00,28.0,28.02,28.0,28.01,69100.0,28.0,28.02,28.0,28.01,69100.0
2005-06-02 13:10:00,28.01,28.01,27.98,27.99,79000.0,28.01,28.01,27.98,27.99,79000.0
2005-06-02 13:15:00,27.99,28.01,27.93,27.93,88400.0,27.99,28.01,27.93,27.93,88400.0
2005-06-02 13:20:00,27.93,27.94,27.91,27.93,31300.0,27.93,27.94,27.91,27.93,31300.0
2005-06-02 13:25:00,27.93,27.98,27.93,27.96,39700.0,27.93,27.98,27.93,27.96,39700.0
2005-06-02 13:30:00,27.97,27.97,27.96,27.96,47600.0,27.97,27.97,27.96,27.96,47600.0
2005-06-02 13:35:00,27.97,27.97,27.93,27.94,30100.0,27.97,27.97,27.93,27.94,30100.0
2005-06-02 13:40:00,27.93,27.95,27.92,27.93,33900.0,27.93,27.95,27.92,27.93,33900.0
2005-06-02 13:45:00,27.93,27.96,27.93,27.95,23900.0,27.93,27.96,27.93,27.95,23900.0
2005-06-02 13:50:00,27.96,27.98,27.94,27.98,25800.0,27.96,27.98,27.94,27.98,25800.0
2005-06-02 13:55:00,27.97,28.01,27.97,28.01,58700.0,27.97,28.01,27.97,28.01,58700.0
2005-06-02 14:00:00,28.01,28.04,28.0,28.02,40500.0,28.01,28.04,28.0,28.02,40500.0
2005-06-02 14:05:00,28.03,28.06,28.03,28.03,43400.0,28.03,28.06,28.03,28.03,43400.0
2005-06-02 14:10:00,28.02,28.04,27.96,27.96,53100.0,28.02,28.04,27.96,27.96,53100.0
2005-06-02 14:15:00,27.96,27.99,27.93,27.99,27700.0,27.96,27.99,27.93,27.99,27700.0
2005-06-02 14:20:00,27.98,28.0,27.95,27.95,22200.0,27.98,28.0,27.95,27.95,22200.0
2005-06-02 14:25:00,27.96,28.0,27.95,27.99,31100.0,27.96,28.0,27.95,27.99,31100.0
2005-06-02 14:30:00,27.99,28.0,27.96,27.96,59600.0,27.99,28.0,27.96,27.96,59600.0
2005-06-02 14:35:00,27.96,27.97,27.96,27.96,24100.0,27.96,27.97,27.96,27.96,24100.0
2005-06-02 14:40:00,27.97,27.98,27.93,27.95,34600.0,27.97,27.98,27.93,27.95,34600.0
2005-06-02 14:45:00,27.94,27.96,27.92,27.95,32500.0,27.94,27.96,27.92,27.95,32500.0
2005-06-02 14:50:00,27.94,27.97,27.94,27.97,38200.0,27.94,27.97,27.94,27.97,38200.0
2005-06-02 14:55:00,27.97,27.98,27.91,27.93,29300.0,27.97,27.98,27.91,27.93,29300.0
2005-06-02 15:00:00,27.94,27.94,27.91,27.93,38700.0,27.94,27.94,27.91,27.93,38700.0
2005-06-02 15:05:00,27.93,27.94,27.88,27.9,158200.0,27.93,27.94,27.88,27.9,158200.0
2005-06-02 15:10:00,27.89,27.92,27.88,27.92,33200.0,27.89,27.92,27.88,27.92,33200.0
2005-06-02 15:15:00,27.92,27.96,27.91,27.96,77900.0,27.92,27.96,27.91,27.96,77900.0
2005-06-02 15:20:00,27.96,27.98,27.95,27.96,93300.0,27.96,27.98,27.95,27.96,93300.0
2005-06-02 15:25:00,27.97,27.99,27.95,27.97,81300.0,27.97,27.99,27.95,27.97,81300.0
2005-06-02 15:30:00,27.97,27.97,27.92,27.93,67700.0,27.97,27.97,27.92,27.93,67700.0
2005-06-02 15:35:00,27.93,27.98,27.93,27.96,96200.0,27.93,27.98,27.93,27.96,96200.0
2005-06-02 15:40:00,27.97,27.98,27.96,27.97,35500.0,27.97,27.98,27.96,27.97,35500.0
2005-06-02 15:45:00,27.97,27.97,27.93,27.96,97600.0,27.97,27.97,27.93,27.96,97600.0
2005-06-02 15:50:00,27.96,27.96,27.88,27.88,131600.0,27.96,27.96,27.88,27.88,131600.0
2005-06-02 15:55:00,27.87,27.9,27.8,27.8,154300.0,27.87,27.9,27.8,27.8,154300.0
2005-06-03 09:30:00,27.94,27.94,27.85,27.88,139000.0,27.94,27.94,27.85,27.88,139000.0
2005-06-03 09:35:00,27.85,27.89,27.66,27.67,61700.0,27.85,27.89,27.66,27.67,61700.0
2005-06-03 09:40:00,27.67,27.67,27.56,27.62,98700.0,27.67,27.67,27.56,27.62,98700.0
2005-06-03 09:45:00,27.64,27.7,27.62,27.65,45100.0,27.64,27.7,27.62,27.65,45100.0
2005-06-03 09:50:00,27.65,27.67,27.62,27.62,52900.0,27.65,27.67,27.62,27.62,52900.0
2005-06-03 09:55:00,27.63,27.64,27.59,27.6,20600.0,27.63,27.64,27.59,27.6,20600.0
2005-06-03 10:00:00,27.6,27.6,27.5,27.51,101100.0,27.6,27.6,27.5,27.51,101100.0
2005-06-03 10:05:00,27.51,27.64,27.51,27.6,187400.0,27.51,27.64,27.51,27.6,187400.0
2005-06-03 10:10:00,27.54,27.59,27.51,27.54,57300.0,27.54,27.59,27.51,27.54,57300.0
2005-06-03 10:15:00,27.53,27.55,27.5,27.53,48200.0,27.53,27.55,27.5,27.53,48200.0
2005-06-03 10:20:00,27.53,27.53,27.45,27.51,74800.0,27.53,27.53,27.45,27.51,74800.0
2005-06-03 10:25:00,27.5,27.58,27.5,27.57,124500.0,27.5,27.58,27.5,27.57,124500.0
2005-06-03 10:30:00,27.58,27.58,27.55,27.57,38100.0,27.58,27.58,27.55,27.57,38100.0
2005-06-03 10:35:00,27.58,27.58,27.55,27.57,23400.0,27.58,27.58,27.55,27.57,23400.0
2005-06-03 10:40:00,27.58,27.59,27.57,27.57,45700.0,27.58,27.59,27.57,27.57,45700.0
2005-06-03 10:45:00,27.58,27.59,27.55,27.58,37000.0,27.58,27.59,27.55,27.58,37000.0
2005-06-03 10:50:00,27.57,27.6,27.56,27.58,22900.0,27.57,27.6,27.56,27.58,22900.0
2005-06-03 10:55:00,27.59,27.59,27.56,27.57,15900.0,27.59,27.59,27.56,27.57,15900.0
2005-06-03 11:00:00,27.58,27.59,27.57,27.58,16500.0,27.58,27.59,27.57,27.58,16500.0
2005-06-03 11:05:00,27.58,27.59,27.57,27.58,29100.0,27.58,27.59,27.57,27.58,29100.0
2005-06-03 11:10:00,27.58,27.6,27.58,27.58,13500.0,27.58,27.6,27.58,27.58,13500.0
2005-06-03 11:15:00,27.59,27.6,27.58,27.58,18800.0,27.59,27.6,27.58,27.58,18800.0
2005-06-03 11:20:00,27.59,27.59,27.58,27.59,17700.0,27.59,27.59,27.58,27.59,17700.0
2005-06-03 11:25:00,27.59,27.59,27.58,27.59,13400.0,27.59,27.59,27.58,27.59,13400.0
2005-06-03 11:30:00,27.59,27.6,27.58,27.58,26300.0,27.59,27.6,27.58,27.58,26300.0
2005-06-03 11:35:00,27.58,27.59,27.57,27.57,34500.0,27.58,27.59,27.57,27.57,34500.0
2005-06-03 11:40:00,27.57,27.58,27.57,27.57,39000.0,27.57,27.58,27.57,27.57,39000.0
2005-06-03 11:45:00,27.57,27.58,27.56,27.57,41600.0,27.57,27.58,27.56,27.57,41600.0
2005-06-03 11:50:00,27.58,27.6,27.55,27.57,96000.0,27.58,27.6,27.55,27.57,96000.0
2005-06-03 11:55:00,27.57,27.6,27.56,27.6,74100.0,27.57,27.6,27.56,27.6,74100.0
2005-06-03 12:00:00,27.6,27.65,27.59,27.65,34700.0,27.6,27.65,27.59,27.65,34700.0
2005-06-03 12:05:00,27.63,27.69,27.61,27.66,44500.0,27.63,27.69,27.61,27.66,44500.0
2005-06-03 12:10:00,27.65,27.73,27.62,27.7,144000.0,27.65,27.73,27.62,27.7,144000.0
2005-06-03 12:15:00,27.71,27.71,27.65,27.69,36500.0,27.71,27.71,27.65,27.69,36500.0
2005-06-03 12:20:00,27.69,27.7,27.65,27.68,11400.0,27.69,27.7,27.65,27.68,11400.0
2005-06-03 12:25:00,27.67,27.69,27.65,27.68,10500.0,27.67,27.69,27.65,27.68,10500.0
2005-06-03 12:30:00,27.68,27.7,27.62,27.65,14300.0,27.68,27.7,27.62,27.65,14300.0
2005-06-03 12:35:00,27.64,27.65,27.63,27.65,20300.0,27.64,27.65,27.63,27.65,20300.0
2005-06-03 12:40:00,27.65,27.68,27.64,27.67,44100.0,27.65,27.68,27.64,27.67,44100.0
2005-06-03 12:45:00,27.68,27.71,27.66,27.71,31500.0,27.68,27.71,27.66,27.71,31500.0
2005-06-03 12:50:00,27.71,27.74,27.71,27.72,22500.0,27.71,27.74,27.71,27.72,22500.0
2005-06-03 12:55:00,27.73,27.76,27.72,27.75,22400.0,27.73,27.76,27.72,27.75,22400.0
2005-06-03 13:00:00,27.75,27.75,27.7,27.73,66600.0,27.75,27.75,27.7,27.73,66600.0
2005-06-03 13:05:00,27.71,27.72,27.7,27.71,33600.0,27.71,27.72,27.7,27.71,33600.0
2005-06-03 13:10:00,27.72,27.75,27.72,27.74,16000.0,27.72,27.75,27.72,27.74,16000.0
2005-06-03 13:15:00,27.74,27.75,27.71,27.72,19200.0,27.74,27.75,27.71,27.72,19200.0
2005-06-03 13:20:00,27.72,27.75,27.72,27.75,30900.0,27.72,27.75,27.72,27.75,30900.0
2005-06-03 13:25:00,27.75,27.77,27.75,27.77,49400.0,27.75,27.77,27.75,27.77,49400.0
2005-06-03 13:30:00,27.77,27.78,27.75,27.76,40400.0,27.77,27.78,27.75,27.76,40400.0
2005-06-03 13:35:00,27.76,27.77,27.75,27.76,23000.0,27.76,27.77,27.75,27.76,23000.0
2005-06-03 13:40:00,27.76,27.8,27.75,27.8,31700.0,27.76,27.8,27.75,27.8,31700.0
2005-06-03 13:45:00,27.8,27.81,27.75,27.75,30400.0,27.8,27.81,27.75,27.75,30400.0
2005-06-03 13:50:00,27.76,27.77,27.74,27.75,23000.0,27.76,27.77,27.74,27.75,23000.0
2005-06-03 13:55:00,27.74,27.76,27.74,27.76,35200.0,27.74,27.76,27.74,27.76,35200.0
2005-06-03 14:00:00,27.76,27.76,27.7,27.71,27400.0,27.76,27.76,27.7,27.71,27400.0
2005-06-03 14:05:00,27.72,27.77,27.7,27.76,143800.0,27.72,27.77,27.7,27.76,143800.0
2005-06-03 14:10:00,27.75,27.77,27.71,27.72,49200.0,27.75,27.77,27.71,27.72,49200.0
2005-06-03 14:15:00,27.72,27.75,27.71,27.75,24800.0,27.72,27.75,27.71,27.75,24800.0
2005-06-03 14:20:00,27.75,27.77,27.74,27.76,34900.0,27.75,27.77,27.74,27.76,34900.0
2005-06-03 14:25:00,27.77,27.77,27.76,27.76,14400.0,27.77,27.77,27.76,27.76,14400.0
2005-06-03 14:30:00,27.76,27.77,27.76,27.76,23300.0,27.76,27.77,27.76,27.76,23300.0
2005-06-03 14:35:00,27.76,27.77,27.75,27.76,46700.0,27.76,27.77,27.75,27.76,46700.0
2005-06-03 14:40:00,27.76,27.77,27.75,27.76,31700.0,27.76,27.77,27.75,27.76,31700.0
2005-06-03 14:45:00,27.77,27.78,27.75,27.76,31600.0,27.77,27.78,27.75,27.76,31600.0
2005-06-03 14:50:00,27.76,27.8,27.75,27.76,90500.0,27.76,27.8,27.75,27.76,90500.0
2005-06-03 14:55:00,27.76,27.8,27.76,27.79,26100.0,27.76,27.8,27.76,27.79,26100.0
2005-06-03 15:00:00,27.79,27.79,27.75,27.76,24900.0,27.79,27.79,27.75,27.76,24900.0
2005-06-03 15:05:00,27.76,27.85,27.76,27.83,577300.0,27.76,27.85,27.76,27.83,577300.0
2005-06-03 15:10:00,27.83,27.85,27.78,27.8,248600.0,27.83,27.85,27.78,27.8,248600.0
2005-06-03 15:15:00,27.8,27.85,27.79,27.82,125400.0,27.8,27.85,27.79,27.82,125400.0
2005-06-03 15:20:00,27.82,27.82,27.78,27.78,55200.0,27.82,27.82,27.78,27.78,55200.0
2005-06-03 15:25:00,27.78,27.8,27.76,27.79,103600.0,27.78,27.8,27.76,27.79,103600.0
2005-06-03 15:30:00,27.79,27.82,27.77,27.81,85600.0,27.79,27.82,27.77,27.81,85600.0
2005-06-03 15:35:00,27.81,27.82,27.79,27.8,41600.0,27.81,27.82,27.79,27.8,41600.0
2005-06-03 15:40:00,27.8,27.87,27.79,27.85,57000.0,27.8,27.87,27.79,27.85,57000.0
2005-06-03 15:45:00,27.85,27.87,27.8,27.83,50400.0,27.85,27.87,27.8,27.83,50400.0
2005-06-03 15:50:00,27.83,27.84,27.71,27.76,78700.0,27.83,27.84,27.71,27.76,78700.0
2005-06-03 15:55:00,27.75,27.79,27.75,27.77,73700.0,27.75,27.79,27.75,27.77,73700.0
2005-06-06 09:30:00,27.72,27.77,27.65,27.67,81300.0,27.72,27.77,27.65,27.67,81300.0
2005-06-06 09:35:00,27.66,27.67,27.6,27.6,43300.0,27.66,27.67,27.6,27.6,43300.0
2005-06-06 09:40:00,27.6,27.61,27.51,27.56,44700.0,27.6,27.61,27.51,27.56,44700.0
2005-06-06 09:45:00,27.56,27.67,27.55,27.63,21400.0,27.56,27.67,27.55,27.63,21400.0
2005-06-06 09:50:00,27.64,27.67,27.62,27.65,28100.0,27.64,27.67,27.62,27.65,28100.0
2005-06-06 09:55:00,27.65,27.68,27.62,27.66,20800.0,27.65,27.68,27.62,27.66,20800.0
2005-06-06 10:00:00,27.66,27.73,27.66,27.67,36900.0,27.66,27.73,27.66,27.67,36900.0
2005-06-06 10:05:00,27.67,27.67,27.57,27.57,23600.0,27.67,27.67,27.57,27.57,23600.0
2005-06-06 10:10:00,27.57,27.6,27.57,27.59,18000.0,27.57,27.6,27.57,27.59,18000.0
2005-06-06 10:15:00,27.59,27.61,27.56,27.59,17300.0,27.59,27.61,27.56,27.59,17300.0
2005-06-06 10:20:00,27.59,27.59,27.56,27.57,6200.0,27.59,27.59,27.56,27.57,6200.0
2005-06-06 10:25:00,27.58,27.6,27.56,27.59,18900.0,27.58,27.6,27.56,27.59,18900.0
2005-06-06 10:30:00,27.59,27.61,27.59,27.6,8600.0,27.59,27.61,27.59,27.6,8600.0
2005-06-06 10:35:00,27.6,27.6,27.57,27.57,13700.0,27.6,27.6,27.57,27.57,13700.0
2005-06-06 10:40:00,27.57,27.61,27.55,27.61,10000.0,27.57,27.61,27.55,27.61,10000.0
2005-06-06 10:45:00,27.61,27.62,27.6,27.6,15900.0,27.61,27.62,27.6,27.6,15900.0
2005-06-06 10:50:00,27.6,27.61,27.6,27.61,26000.0,27.6,27.61,27.6,27.61,26000.0
2005-06-06 10:55:00,27.61,27.62,27.6,27.62,22100.0,27.61,27.62,27.6,27.62,22100.0
2005-06-06 11:00:00,27.62,27.65,27.6,27.61,19100.0,27.62,27.65,27.6,27.61,19100.0
2005-06-06 11:05:00,27.62,27.64,27.6,27.6,8400.0,27.62,27.64,27.6,27.6,8400.0
2005-06-06 11:10:00,27.6,27.63,27.6,27.62,11700.0,27.6,27.63,27.6,27.62,11700.0
2005-06-06 11:15:00,27.61,27.64,27.6,27.64,7700.0,27.61,27.64,27.6,27.64,7700.0
2005-06-06 11:20:00,27.64,27.66,27.63,27.65,20600.0,27.64,27.66,27.63,27.65,20600.0
2005-06-06 11:25:00,27.66,27.7,27.65,27.67,21400.0,27.66,27.7,27.65,27.67,21400.0
2005-06-06 11:30:00,27.67,27.68,27.63,27.65,11600.0,27.67,27.68,27.63,27.65,11600.0
2005-06-06 11:35:00,27.65,27.65,27.64,27.64,6900.0,27.65,27.65,27.64,27.64,6900.0
2005-06-06 11:40:00,27.64,27.65,27.64,27.64,7900.0,27.64,27.65,27.64,27.64,7900.0
2005-06-06 11:45:00,27.64,27.65,27.64,27.65,26500.0,27.64,27.65,27.64,27.65,26500.0
2005-06-06 11:50:00,27.64,27.65,27.64,27.64,5800.0,27.64,27.65,27.64,27.64,5800.0
2005-06-06 11:55:00,27.63,27.64,27.63,27.64,8300.0,27.63,27.64,27.63,27.64,8300.0
2005-06-06 12:00:00,27.64,27.66,27.63,27.63,16200.0,27.64,27.66,27.63,27.63,16200.0
2005-06-06 12:05:00,27.64,27.66,27.64,27.65,5800.0,27.64,27.66,27.64,27.65,5800.0
2005-06-06 12:10:00,27.65,27.66,27.64,27.66,8400.0,27.65,27.66,27.64,27.66,8400.0
2005-06-06 12:15:00,27.65,27.66,27.65,27.66,10400.0,27.65,27.66,27.65,27.66,10400.0
2005-06-06 12:20:00,27.66,27.69,27.66,27.69,7600.0,27.66,27.69,27.66,27.69,7600.0
2005-06-06 12:25:00,27.67,27.7,27.65,27.65,7500.0,27.67,27.7,27.65,27.65,7500.0
2005-06-06 12:30:00,27.65,27.67,27.64,27.66,12400.0,27.65,27.67,27.64,27.66,12400.0
2005-06-06 12:35:00,27.66,27.7,27.65,27.67,15500.0,27.66,27.7,27.65,27.67,15500.0
2005-06-06 12:40:00,27.66,27.66,27.64,27.64,26600.0,27.66,27.66,27.64,27.64,26600.0
2005-06-06 12:45:00,27.65,27.7,27.64,27.64,14400.0,27.65,27.7,27.64,27.64,14400.0
2005-06-06 12:50:00,27.64,27.66,27.63,27.64,25000.0,27.64,27.66,27.63,27.64,25000.0
2005-06-06 12:55:00,27.64,27.72,27.64,27.7,31300.0,27.64,27.72,27.64,27.7,31300.0
2005-06-06 13:00:00,27.71,27.72,27.68,27.72,15600.0,27.71,27.72,27.68,27.72,15600.0
2005-06-06 13:05:00,27.71,27.72,27.69,27.7,42400.0,27.71,27.72,27.69,27.7,42400.0
2005-06-06 13:10:00,27.7,27.73,27.7,27.72,19500.0,27.7,27.73,27.7,27.72,19500.0
2005-06-06 13:15:00,27.71,27.74,27.71,27.72,11800.0,27.71,27.74,27.71,27.72,11800.0
2005-06-06 13:20:00,27.72,27.72,27.71,27.71,5100.0,27.72,27.72,27.71,27.71,5100.0
2005-06-06 13:25:00,27.71,27.74,27.71,27.72,8800.0,27.71,27.74,27.71,27.72,8800.0
2005-06-06 13:30:00,27.73,27.76,27.7,27.74,38500.0,27.73,27.76,27.7,27.74,38500.0
2005-06-06 13:35:00,27.73,27.78,27.73,27.78,18900.0,27.73,27.78,27.73,27.78,18900.0
2005-06-06 13:40:00,27.76,27.77,27.74,27.76,19000.0,27.76,27.77,27.74,27.76,19000.0
2005-06-06 13:45:00,27.76,27.8,27.76,27.78,16100.0,27.76,27.8,27.76,27.78,16100.0
2005-06-06 13:50:00,27.78,27.8,27.77,27.77,25500.0,27.78,27.8,27.77,27.77,25500.0
2005-06-06 13:55:00,27.76,27.79,27.75,27.77,16700.0,27.76,27.79,27.75,27.77,16700.0
2005-06-06 14:00:00,27.76,27.79,27.75,27.79,14500.0,27.76,27.79,27.75,27.79,14500.0
2005-06-06 14:05:00,27.79,27.81,27.75,27.76,20500.0,27.79,27.81,27.75,27.76,20500.0
2005-06-06 14:10:00,27.76,27.77,27.75,27.76,10100.0,27.76,27.77,27.75,27.76,10100.0
2005-06-06 14:15:00,27.76,27.78,27.75,27.75,14200.0,27.76,27.78,27.75,27.75,14200.0
2005-06-06 14:20:00,27.75,27.76,27.75,27.75,26500.0,27.75,27.76,27.75,27.75,26500.0
2005-06-06 14:25:00,27.75,27.77,27.74,27.77,30300.0,27.75,27.77,27.74,27.77,30300.0
2005-06-06 14:30:00,27.75,27.76,27.74,27.75,37600.0,27.75,27.76,27.74,27.75,37600.0
2005-06-06 14:35:00,27.75,27.77,27.74,27.75,69500.0,27.75,27.77,27.74,27.75,69500.0
2005-06-06 14:40:00,27.75,27.76,27.74,27.75,42500.0,27.75,27.76,27.74,27.75,42500.0
2005-06-06 14:45:00,27.76,27.76,27.71,27.73,20500.0,27.76,27.76,27.71,27.73,20500.0
2005-06-06 14:50:00,27.73,27.76,27.71,27.76,22800.0,27.73,27.76,27.71,27.76,22800.0
2005-06-06 14:55:00,27.76,27.79,27.74,27.74,58200.0,27.76,27.79,27.74,27.74,58200.0
2005-06-06 15:00:00,27.74,27.76,27.7,27.71,28500.0,27.74,27.76,27.7,27.71,28500.0
2005-06-06 15:05:00,27.72,27.76,27.71,27.75,31300.0,27.72,27.76,27.71,27.75,31300.0
2005-06-06 15:10:00,27.75,27.76,27.73,27.76,19700.0,27.75,27.76,27.73,27.76,19700.0
2005-06-06 15:15:00,27.76,27.77,27.73,27.76,32300.0,27.76,27.77,27.73,27.76,32300.0
2005-06-06 15:20:00,27.76,27.79,27.75,27.78,42700.0,27.76,27.79,27.75,27.78,42700.0
2005-06-06 15:25:00,27.79,27.8,27.76,27.78,20700.0,27.79,27.8,27.76,27.78,20700.0
2005-06-06 15:30:00,27.8,27.81,27.76,27.78,64600.0,27.8,27.81,27.76,27.78,64600.0
2005-06-06 15:35:00,27.78,27.85,27.77,27.8,90100.0,27.78,27.85,27.77,27.8,90100.0
2005-06-06 15:40:00,27.8,27.81,27.79,27.81,57700.0,27.8,27.81,27.79,27.81,57700.0
2005-06-06 15:45:00,27.81,27.83,27.81,27.81,75500.0,27.81,27.83,27.81,27.81,75500.0
2005-06-06 15:50:00,27.81,27.83,27.81,27.81,42300.0,27.81,27.83,27.81,27.81,42300.0
2005-06-06 15:55:00,27.81,27.83,27.77,27.82,81100.0,27.81,27.83,27.77,27.82,81100.0
2005-06-07 09:30:00,28.11,28.11,28.01,28.02,146000.0,28.11,28.11,28.01,28.02,146000.0
2005-06-07 09:35:00,28.04,28.05,28.0,28.02,31500.0,28.04,28.05,28.0,28.02,31500.0
2005-06-07 09:40:00,28.02,28.08,28.0,28.04,44200.0,28.02,28.08,28.0,28.04,44200.0
2005-06-07 09:45:00,28.04,28.06,28.0,28.04,34500.0,28.04,28.06,28.0,28.04,34500.0
2005-06-07 09:50:00,28.03,28.06,28.02,28.05,46000.0,28.03,28.06,28.02,28.05,46000.0
2005-06-07 09:55:00,28.06,28.1,28.05,28.07,35100.0,28.06,28.1,28.05,28.07,35100.0
2005-06-07 10:00:00,28.06,28.07,27.95,27.98,46100.0,28.06,28.07,27.95,27.98,46100.0
2005-06-07 10:05:00,27.98,28.02,27.96,28.0,38300.0,27.98,28.02,27.96,28.0,38300.0
2005-06-07 10:10:00,28.02,28.12,28.01,28.1,69600.0,28.02,28.12,28.01,28.1,69600.0
2005-06-07 10:15:00,28.1,28.11,28.05,28.05,54600.0,28.1,28.11,28.05,28.05,54600.0
2005-06-07 10:20:00,28.04,28.06,28.02,28.05,175800.0,28.04,28.06,28.02,28.05,175800.0
2005-06-07 10:25:00,28.05,28.1,28.03,28.05,22800.0,28.05,28.1,28.03,28.05,22800.0
2005-06-07 10:30:00,28.04,28.1,28.04,28.08,28900.0,28.04,28.1,28.04,28.08,28900.0
2005-06-07 10:35:00,28.08,28.08,28.03,28.07,81500.0,28.08,28.08,28.03,28.07,81500.0
2005-06-07 10:40:00,28.06,28.06,28.02,28.02,37100.0,28.06,28.06,28.02,28.02,37100.0
2005-06-07 10:45:00,28.02,28.05,28.0,28.02,46100.0,28.02,28.05,28.0,28.02,46100.0
2005-06-07 10:50:00,28.02,28.06,28.01,28.02,25300.0,28.02,28.06,28.01,28.02,25300.0
2005-06-07 10:55:00,28.01,28.04,28.01,28.04,17300.0,28.01,28.04,28.01,28.04,17300.0
2005-06-07 11:00:00,28.05,28.06,28.01,28.01,36400.0,28.05,28.06,28.01,28.01,36400.0
2005-06-07 11:05:00,28.01,28.04,28.01,28.03,22900.0,28.01,28.04,28.01,28.03,22900.0
2005-06-07 11:10:00,28.04,28.04,28.0,28.01,27600.0,28.04,28.04,28.0,28.01,27600.0
2005-06-07 11:15:00,28.0,28.05,28.0,28.02,53900.0,28.0,28.05,28.0,28.02,53900.0
2005-06-07 11:20:00,28.02,28.05,28.02,28.04,50900.0,28.02,28.05,28.02,28.04,50900.0
2005-06-07 11:25:00,28.04,28.06,28.04,28.05,16700.0,28.04,28.06,28.04,28.05,16700.0
2005-06-07 11:30:00,28.06,28.09,28.06,28.07,22900.0,28.06,28.09,28.06,28.07,22900.0
2005-06-07 11:35:00,28.07,28.08,28.06,28.06,11400.0,28.07,28.08,28.06,28.06,11400.0
2005-06-07 11:40:00,28.05,28.09,28.05,28.07,21600.0,28.05,28.09,28.05,28.07,21600.0
2005-06-07 11:45:00,28.06,28.08,28.04,28.07,23700.0,28.06,28.08,28.04,28.07,23700.0
2005-06-07 11:50:00,28.07,28.08,28.06,28.06,13500.0,28.07,28.08,28.06,28.06,13500.0
2005-06-07 11:55:00,28.06,28.06,28.05,28.06,12900.0,28.06,28.06,28.05,28.06,12900.0
2005-06-07 12:00:00,28.07,28.07,28.05,28.05,9200.0,28.07,28.07,28.05,28.05,9200.0
2005-06-07 12:05:00,28.06,28.06,28.05,28.05,11300.0,28.06,28.06,28.05,28.05,11300.0
2005-06-07 12:10:00,28.06,28.07,28.05,28.07,27000.0,28.06,28.07,28.05,28.07,27000.0
2005-06-07 12:15:00,28.07,28.11,28.07,28.11,50700.0,28.07,28.11,28.07,28.11,50700.0
2005-06-07 12:20:00,28.1,28.11,28.1,28.1,15600.0,28.1,28.11,28.1,28.1,15600.0
2005-06-07 12:25:00,28.1,28.11,28.1,28.11,9700.0,28.1,28.11,28.1,28.11,9700.0
2005-06-07 12:30:00,28.11,28.12,28.1,28.12,17700.0,28.11,28.12,28.1,28.12,17700.0
2005-06-07 12:35:00,28.11,28.12,28.11,28.11,10700.0,28.11,28.12,28.11,28.11,10700.0
2005-06-07 12:40:00,28.12,28.12,28.1,28.11,12700.0,28.12,28.12,28.1,28.11,12700.0
2005-06-07 12:45:00,28.11,28.2,28.1,28.17,393800.0,28.11,28.2,28.1,28.17,393800.0
2005-06-07 12:50:00,28.16,28.17,28.16,28.17,6600.0,28.16,28.17,28.16,28.17,6600.0
2005-06-07 12:55:00,28.17,28.18,28.15,28.16,19400.0,28.17,28.18,28.15,28.16,19400.0
2005-06-07 13:00:00,28.16,28.17,28.15,28.16,9200.0,28.16,28.17,28.15,28.16,9200.0
2005-06-07 13:05:00,28.16,28.18,28.16,28.17,21700.0,28.16,28.18,28.16,28.17,21700.0
2005-06-07 13:10:00,28.17,28.18,28.14,28.15,25600.0,28.17,28.18,28.14,28.15,25600.0
2005-06-07 13:15:00,28.15,28.16,28.14,28.15,28300.0,28.15,28.16,28.14,28.15,28300.0
2005-06-07 13:20:00,28.15,28.18,28.15,28.17,25400.0,28.15,28.18,28.15,28.17,25400.0
2005-06-07 13:25:00,28.16,28.18,28.15,28.17,13400.0,28.16,28.18,28.15,28.17,13400.0
2005-06-07 13:30:00,28.16,28.17,28.14,28.14,23700.0,28.16,28.17,28.14,28.14,23700.0
2005-06-07 13:35:00,28.14,28.15,28.13,28.15,16600.0,28.14,28.15,28.13,28.15,16600.0
2005-06-07 13:40:00,28.15,28.15,28.11,28.12,28700.0,28.15,28.15,28.11,28.12,28700.0
2005-06-07 13:45:00,28.12,28.14,28.08,28.09,32600.0,28.12,28.14,28.08,28.09,32600.0
2005-06-07 13:50:00,28.09,28.11,28.08,28.1,27500.0,28.09,28.11,28.08,28.1,27500.0
2005-06-07 13:55:00,28.1,28.1,28.09,28.1,9700.0,28.1,28.1,28.09,28.1,9700.0
2005-06-07 14:00:00,28.1,28.1,28.06,28.07,90600.0,28.1,28.1,28.06,28.07,90600.0
2005-06-07 14:05:00,28.07,28.11,28.07,28.1,31700.0,28.07,28.11,28.07,28.1,31700.0
2005-06-07 14:10:00,28.1,28.12,28.0,28.05,84800.0,28.1,28.12,28.0,28.05,84800.0
2005-06-07 14:15:00,28.06,28.08,28.03,28.06,49500.0,28.06,28.08,28.03,28.06,49500.0
2005-06-07 14:20:00,28.06,28.07,28.02,28.06,20100.0,28.06,28.07,28.02,28.06,20100.0
2005-06-07 14:25:00,28.06,28.08,28.04,28.05,41000.0,28.06,28.08,28.04,28.05,41000.0
2005-06-07 14:30:00,28.06,28.08,28.06,28.07,42000.0,28.06,28.08,28.06,28.07,42000.0
2005-06-07 14:35:00,28.06,28.11,28.05,28.11,62200.0,28.06,28.11,28.05,28.11,62200.0
2005-06-07 14:40:00,28.11,28.11,28.05,28.05,25900.0,28.11,28.11,28.05,28.05,25900.0
2005-06-07 14:45:00,28.05,28.06,28.01,28.01,19800.0,28.05,28.06,28.01,28.01,19800.0
2005-06-07 14:50:00,28.02,28.08,28.01,28.08,12500.0,28.02,28.08,28.01,28.08,12500.0
2005-06-07 14:55:00,28.08,28.1,28.07,28.08,37300.0,28.08,28.1,28.07,28.08,37300.0
2005-06-07 15:00:00,28.08,28.08,28.04,28.05,15800.0,28.08,28.08,28.04,28.05,15800.0
2005-06-07 15:05:00,28.04,28.04,28.01,28.02,30200.0,28.04,28.04,28.01,28.02,30200.0
2005-06-07 15:10:00,28.02,28.04,28.01,28.02,31800.0,28.02,28.04,28.01,28.02,31800.0
2005-06-07 15:15:00,28.02,28.07,28.02,28.03,26600.0,28.02,28.07,28.02,28.03,26600.0
2005-06-07 15:20:00,28.03,28.06,28.03,28.03,35300.0,28.03,28.06,28.03,28.03,35300.0
2005-06-07 15:25:00,28.04,28.06,28.03,28.03,45000.0,28.04,28.06,28.03,28.03,45000.0
2005-06-07 15:30:00,28.03,28.03,27.99,27.99,59300.0,28.03,28.03,27.99,27.99,59300.0
2005-06-07 15:35:00,28.0,28.04,27.99,28.03,49600.0,28.0,28.04,27.99,28.03,49600.0
2005-06-07 15:40:00,28.03,28.04,27.98,27.98,120500.0,28.03,28.04,27.98,27.98,120500.0
2005-06-07 15:45:00,27.98,28.01,27.97,27.99,56200.0,27.98,28.01,27.97,27.99,56200.0
2005-06-07 15:50:00,28.01,28.02,27.95,27.99,88900.0,28.01,28.02,27.95,27.99,88900.0
2005-06-07 15:55:00,27.99,28.0,27.96,27.96,60400.0,27.99,28.0,27.96,27.96,60400.0
2005-06-08 09:30:00,27.97,27.99,27.95,27.97,69300.0,27.97,27.99,27.95,27.97,69300.0
2005-06-08 09:35:00,27.96,28.0,27.92,28.0,47700.0,27.96,28.0,27.92,28.0,47700.0
2005-06-08 09:40:00,28.01,28.01,27.94,27.96,38800.0,28.01,28.01,27.94,27.96,38800.0
2005-06-08 09:45:00,27.96,28.12,27.95,28.08,96900.0,27.96,28.12,27.95,28.08,96900.0
2005-06-08 09:50:00,28.08,28.08,27.97,28.02,31300.0,28.08,28.08,27.97,28.02,31300.0
2005-06-08 09:55:00,28.01,28.01,27.95,27.96,36400.0,28.01,28.01,27.95,27.96,36400.0
2005-06-08 10:00:00,27.97,27.99,27.94,27.99,49300.0,27.97,27.99,27.94,27.99,49300.0
2005-06-08 10:05:00,27.98,28.03,27.98,27.99,44200.0,27.98,28.03,27.98,27.99,44200.0
2005-06-08 10:10:00,27.99,28.01,27.95,27.95,27700.0,27.99,28.01,27.95,27.95,27700.0
2005-06-08 10:15:00,27.97,27.98,27.92,27.96,49300.0,27.97,27.98,27.92,27.96,49300.0
2005-06-08 10:20:00,27.96,27.98,27.92,27.92,30500.0,27.96,27.98,27.92,27.92,30500.0
2005-06-08 10:25:00,27.93,27.99,27.91,27.95,78600.0,27.93,27.99,27.91,27.95,78600.0
2005-06-08 10:30:00,27.96,27.99,27.92,27.97,78900.0,27.96,27.99,27.92,27.97,78900.0
2005-06-08 10:35:00,27.96,28.03,27.93,28.01,546900.0,27.96,28.03,27.93,28.01,546900.0
2005-06-08 10:40:00,28.02,28.37,28.01,28.05,282100.0,28.02,28.37,28.01,28.05,282100.0
2005-06-08 10:45:00,28.06,28.1,28.02,28.02,101100.0,28.06,28.1,28.02,28.02,101100.0
2005-06-08 10:50:00,28.03,28.03,28.0,28.0,54400.0,28.03,28.03,28.0,28.0,54400.0
2005-06-08 10:55:00,28.0,28.05,27.99,28.04,478700.0,28.0,28.05,27.99,28.04,478700.0
2005-06-08 11:00:00,28.04,28.08,28.01,28.03,27000.0,28.04,28.08,28.01,28.03,27000.0
2005-06-08 11:05:00,28.04,28.06,28.01,28.01,29100.0,28.04,28.06,28.01,28.01,29100.0
2005-06-08 11:10:00,28.02,28.06,28.01,28.05,22600.0,28.02,28.06,28.01,28.05,22600.0
2005-06-08 11:15:00,28.05,28.06,28.01,28.04,17300.0,28.05,28.06,28.01,28.04,17300.0
2005-06-08 11:20:00,28.03,28.07,28.01,28.04,22200.0,28.03,28.07,28.01,28.04,22200.0
2005-06-08 11:25:00,28.05,28.08,28.04,28.06,13900.0,28.05,28.08,28.04,28.06,13900.0
2005-06-08 11:30:00,28.07,28.09,28.04,28.05,18600.0,28.07,28.09,28.04,28.05,18600.0
2005-06-08 11:35:00,28.05,28.08,28.04,28.07,24100.0,28.05,28.08,28.04,28.07,24100.0
2005-06-08 11:40:00,28.08,28.1,28.05,28.08,21000.0,28.08,28.1,28.05,28.08,21000.0
2005-06-08 11:45:00,28.07,28.11,28.07,28.1,34400.0,28.07,28.11,28.07,28.1,34400.0
2005-06-08 11:50:00,28.1,28.1,28.03,28.07,27700.0,28.1,28.1,28.03,28.07,27700.0
2005-06-08 11:55:00,28.07,28.09,28.07,28.08,12500.0,28.07,28.09,28.07,28.08,12500.0
2005-06-08 12:00:00,28.09,28.09,28.07,28.07,10600.0,28.09,28.09,28.07,28.07,10600.0
2005-06-08 12:05:00,28.07,28.08,28.06,28.06,13000.0,28.07,28.08,28.06,28.06,13000.0
2005-06-08 12:10:00,28.07,28.11,28.07,28.1,14200.0,28.07,28.11,28.07,28.1,14200.0
2005-06-08 12:15:00,28.11,28.11,28.08,28.08,12800.0,28.11,28.11,28.08,28.08,12800.0
2005-06-08 12:20:00,28.08,28.09,28.06,28.06,27600.0,28.08,28.09,28.06,28.06,27600.0
2005-06-08 12:25:00,28.06,28.09,28.05,28.06,20800.0,28.06,28.09,28.05,28.06,20800.0
2005-06-08 12:30:00,28.07,28.07,28.05,28.05,40300.0,28.07,28.07,28.05,28.05,40300.0
2005-06-08 12:35:00,28.06,28.08,28.05,28.08,40600.0,28.06,28.08,28.05,28.08,40600.0
2005-06-08 12:40:00,28.08,28.09,28.07,28.07,16300.0,28.08,28.09,28.07,28.07,16300.0
2005-06-08 12:45:00,28.07,28.08,28.07,28.08,5600.0,28.07,28.08,28.07,28.08,5600.0
2005-06-08 12:50:00,28.08,28.08,28.07,28.08,19100.0,28.08,28.08,28.07,28.08,19100.0
2005-06-08 12:55:00,28.07,28.08,28.06,28.07,44400.0,28.07,28.08,28.06,28.07,44400.0
2005-06-08 13:00:00,28.07,28.09,28.06,28.09,45000.0,28.07,28.09,28.06,28.09,45000.0
2005-06-08 13:05:00,28.08,28.09,28.07,28.07,25200.0,28.08,28.09,28.07,28.07,25200.0
2005-06-08 13:10:00,28.07,28.07,28.05,28.06,28500.0,28.07,28.07,28.05,28.06,28500.0
2005-06-08 13:15:00,28.05,28.05,28.04,28.05,64600.0,28.05,28.05,28.04,28.05,64600.0
2005-06-08 13:20:00,28.05,28.06,28.04,28.05,26800.0,28.05,28.06,28.04,28.05,26800.0
2005-06-08 13:25:00,28.04,28.06,28.04,28.05,88900.0,28.04,28.06,28.04,28.05,88900.0
2005-06-08 13:30:00,28.06,28.06,28.05,28.06,18700.0,28.06,28.06,28.05,28.06,18700.0
2005-06-08 13:35:00,28.06,28.07,28.05,28.05,13400.0,28.06,28.07,28.05,28.05,13400.0
2005-06-08 13:40:00,28.05,28.07,28.05,28.06,17100.0,28.05,28.07,28.05,28.06,17100.0
2005-06-08 13:45:00,28.06,28.06,28.05,28.05,551300.0,28.06,28.06,28.05,28.05,551300.0
2005-06-08 13:50:00,28.05,28.06,28.01,28.03,69200.0,28.05,28.06,28.01,28.03,69200.0
2005-06-08 13:55:00,28.02,28.06,28.01,28.02,19900.0,28.02,28.06,28.01,28.02,19900.0
2005-06-08 14:00:00,28.02,28.05,28.01,28.02,533500.0,28.02,28.05,28.01,28.02,533500.0
2005-06-08 14:05:00,28.05,28.05,28.02,28.04,52700.0,28.05,28.05,28.02,28.04,52700.0
2005-06-08 14:10:00,28.04,28.05,28.02,28.03,39500.0,28.04,28.05,28.02,28.03,39500.0
2005-06-08 14:15:00,28.03,28.05,28.03,28.04,20700.0,28.03,28.05,28.03,28.04,20700.0
2005-06-08 14:20:00,28.04,28.06,28.04,28.05,18400.0,28.04,28.06,28.04,28.05,18400.0
2005-06-08 14:25:00,28.04,28.07,28.04,28.07,15100.0,28.04,28.07,28.04,28.07,15100.0
2005-06-08 14:30:00,28.06,28.07,28.05,28.05,12900.0,28.06,28.07,28.05,28.05,12900.0
2005-06-08 14:35:00,28.05,28.07,28.04,28.06,45400.0,28.05,28.07,28.04,28.06,45400.0
2005-06-08 14:40:00,28.07,28.09,28.04,28.06,560000.0,28.07,28.09,28.04,28.06,560000.0
2005-06-08 14:45:00,28.07,28.07,28.05,28.05,37100.0,28.07,28.07,28.05,28.05,37100.0
2005-06-08 14:50:00,28.05,28.07,28.04,28.06,24100.0,28.05,28.07,28.04,28.06,24100.0
2005-06-08 14:55:00,28.06,28.06,28.04,28.05,23400.0,28.06,28.06,28.04,28.05,23400.0
2005-06-08 15:00:00,28.05,28.06,28.04,28.06,54800.0,28.05,28.06,28.04,28.06,54800.0
2005-06-08 15:05:00,28.05,28.06,28.04,28.05,41900.0,28.05,28.06,28.04,28.05,41900.0
2005-06-08 15:10:00,28.06,28.07,28.05,28.07,60000.0,28.06,28.07,28.05,28.07,60000.0
2005-06-08 15:15:00,28.06,28.06,28.04,28.05,54800.0,28.06,28.06,28.04,28.05,54800.0
2005-06-08 15:20:00,28.05,28.07,28.05,28.05,45400.0,28.05,28.07,28.05,28.05,45400.0
2005-06-08 15:25:00,28.05,28.06,28.04,28.05,39700.0,28.05,28.06,28.04,28.05,39700.0
2005-06-08 15:30:00,28.06,28.06,28.03,28.04,45200.0,28.06,28.06,28.03,28.04,45200.0
2005-06-08 15:35:00,28.04,28.06,28.04,28.05,36300.0,28.04,28.06,28.04,28.05,36300.0
2005-06-08 15:40:00,28.06,28.07,28.05,28.05,37400.0,28.06,28.07,28.05,28.05,37400.0
2005-06-08 15:45:00,28.05,28.07,28.04,28.07,55500.0,28.05,28.07,28.04,28.07,55500.0
2005-06-08 15:50:00,28.07,28.11,28.05,28.06,79900.0,28.07,28.11,28.05,28.06,79900.0
2005-06-08 15:55:00,28.06,28.09,28.05,28.05,79500.0,28.06,28.09,28.05,28.05,79500.0
2005-06-09 09:30:00,28.16,28.16,28.09,28.09,105700.0,28.16,28.16,28.09,28.09,105700.0
2005-06-09 09:35:00,28.1,28.11,28.05,28.06,31800.0,28.1,28.11,28.05,28.06,31800.0
2005-06-09 09:40:00,28.06,28.06,27.94,27.96,32400.0,28.06,28.06,27.94,27.96,32400.0
2005-06-09 09:45:00,27.96,27.96,27.92,27.93,28000.0,27.96,27.96,27.92,27.93,28000.0
2005-06-09 09:50:00,27.94,28.03,27.93,28.01,104500.0,27.94,28.03,27.93,28.01,104500.0
2005-06-09 09:55:00,28.02,28.11,28.01,28.06,92700.0,28.02,28.11,28.01,28.06,92700.0
2005-06-09 10:00:00,28.07,28.51,28.04,28.45,477000.0,28.07,28.51,28.04,28.45,477000.0
2005-06-09 10:05:00,28.42,28.46,28.1,28.21,256800.0,28.42,28.46,28.1,28.21,256800.0
2005-06-09 10:10:00,28.21,28.23,28.17,28.2,156900.0,28.21,28.23,28.17,28.2,156900.0
2005-06-09 10:15:00,28.2,28.25,28.2,28.24,128700.0,28.2,28.25,28.2,28.24,128700.0
2005-06-09 10:20:00,28.24,28.3,28.23,28.25,110100.0,28.24,28.3,28.23,28.25,110100.0
2005-06-09 10:25:00,28.27,28.27,28.24,28.27,50900.0,28.27,28.27,28.24,28.27,50900.0
2005-06-09 10:30:00,28.26,28.3,28.24,28.27,58800.0,28.26,28.3,28.24,28.27,58800.0
2005-06-09 10:35:00,28.26,28.26,28.21,28.24,74500.0,28.26,28.26,28.21,28.24,74500.0
2005-06-09 10:40:00,28.24,28.28,28.23,28.25,37200.0,28.24,28.28,28.23,28.25,37200.0
2005-06-09 10:45:00,28.25,28.26,28.24,28.25,35700.0,28.25,28.26,28.24,28.25,35700.0
2005-06-09 10:50:00,28.25,28.26,28.23,28.24,46100.0,28.25,28.26,28.23,28.24,46100.0
2005-06-09 10:55:00,28.25,28.29,28.23,28.24,46400.0,28.25,28.29,28.23,28.24,46400.0
2005-06-09 11:00:00,28.24,28.26,28.22,28.24,70100.0,28.24,28.26,28.22,28.24,70100.0
2005-06-09 11:05:00,28.24,28.29,28.24,28.28,26400.0,28.24,28.29,28.24,28.28,26400.0
2005-06-09 11:10:00,28.28,28.28,28.21,28.26,34300.0,28.28,28.28,28.21,28.26,34300.0
2005-06-09 11:15:00,28.25,28.33,28.24,28.32,1342600.0,28.25,28.33,28.24,28.32,1342600.0
2005-06-09 11:20:00,28.31,28.32,28.24,28.27,28700.0,28.31,28.32,28.24,28.27,28700.0
2005-06-09 11:25:00,28.27,28.35,28.25,28.33,87100.0,28.27,28.35,28.25,28.33,87100.0
2005-06-09 11:30:00,28.31,28.34,28.31,28.33,21100.0,28.31,28.34,28.31,28.33,21100.0
2005-06-09 11:35:00,28.32,28.38,28.3,28.37,58200.0,28.32,28.38,28.3,28.37,58200.0
2005-06-09 11:40:00,28.37,28.44,28.35,28.37,55300.0,28.37,28.44,28.35,28.37,55300.0
2005-06-09 11:45:00,28.36,28.41,28.35,28.36,44400.0,28.36,28.41,28.35,28.36,44400.0
2005-06-09 11:50:00,28.36,28.42,28.35,28.42,22400.0,28.36,28.42,28.35,28.42,22400.0
2005-06-09 11:55:00,28.42,28.48,28.41,28.48,32300.0,28.42,28.48,28.41,28.48,32300.0
2005-06-09 12:00:00,28.48,28.55,28.46,28.53,66500.0,28.48,28.55,28.46,28.53,66500.0
2005-06-09 12:05:00,28.52,28.57,28.5,28.55,45200.0,28.52,28.57,28.5,28.55,45200.0
2005-06-09 12:10:00,28.55,28.61,28.55,28.59,72100.0,28.55,28.61,28.55,28.59,72100.0
2005-06-09 12:15:00,28.61,28.65,28.57,28.58,76200.0,28.61,28.65,28.57,28.58,76200.0
2005-06-09 12:20:00,28.58,28.67,28.57,28.65,30900.0,28.58,28.67,28.57,28.65,30900.0
2005-06-09 12:25:00,28.67,28.7,28.65,28.7,41400.0,28.67,28.7,28.65,28.7,41400.0
2005-06-09 12:30:00,28.7,28.7,28.67,28.68,31600.0,28.7,28.7,28.67,28.68,31600.0
2005-06-09 12:35:00,28.67,28.69,28.65,28.65,39600.0,28.67,28.69,28.65,28.65,39600.0
2005-06-09 12:40:00,28.65,28.65,28.63,28.64,43900.0,28.65,28.65,28.63,28.64,43900.0
2005-06-09 12:45:00,28.64,28.66,28.63,28.64,29600.0,28.64,28.66,28.63,28.64,29600.0
2005-06-09 12:50:00,28.65,28.65,28.61,28.63,30200.0,28.65,28.65,28.61,28.63,30200.0
2005-06-09 12:55:00,28.63,28.63,28.6,28.6,52300.0,28.63,28.63,28.6,28.6,52300.0
2005-06-09 13:00:00,28.6,28.6,28.55,28.56,85600.0,28.6,28.6,28.55,28.56,85600.0
2005-06-09 13:05:00,28.57,28.57,28.54,28.55,20600.0,28.57,28.57,28.54,28.55,20600.0
2005-06-09 13:10:00,28.54,28.56,28.54,28.55,31400.0,28.54,28.56,28.54,28.55,31400.0
2005-06-09 13:15:00,28.56,28.57,28.51,28.52,40400.0,28.56,28.57,28.51,28.52,40400.0
2005-06-09 13:20:00,28.51,28.54,28.5,28.52,23200.0,28.51,28.54,28.5,28.52,23200.0
2005-06-09 13:25:00,28.52,28.58,28.52,28.52,21100.0,28.52,28.58,28.52,28.52,21100.0
2005-06-09 13:30:00,28.53,28.54,28.5,28.5,14400.0,28.53,28.54,28.5,28.5,14400.0
2005-06-09 13:35:00,28.51,28.53,28.51,28.52,17200.0,28.51,28.53,28.51,28.52,17200.0
2005-06-09 13:40:00,28.51,28.53,28.51,28.53,45300.0,28.51,28.53,28.51,28.53,45300.0
2005-06-09 13:45:00,28.52,28.55,28.52,28.54,84000.0,28.52,28.55,28.52,28.54,84000.0
2005-06-09 13:50:00,28.54,28.57,28.53,28.55,24600.0,28.54,28.57,28.53,28.55,24600.0
2005-06-09 13:55:00,28.56,28.57,28.54,28.56,42800.0,28.56,28.57,28.54,28.56,42800.0
2005-06-09 14:00:00,28.55,28.6,28.55,28.55,44000.0,28.55,28.6,28.55,28.55,44000.0
2005-06-09 14:05:00,28.55,28.56,28.53,28.53,17100.0,28.55,28.56,28.53,28.53,17100.0
2005-06-09 14:10:00,28.54,28.56,28.51,28.52,26000.0,28.54,28.56,28.51,28.52,26000.0
2005-06-09 14:15:00,28.53,28.56,28.52,28.55,304600.0,28.53,28.56,28.52,28.55,304600.0
2005-06-09 14:20:00,28.55,28.57,28.55,28.55,46700.0,28.55,28.57,28.55,28.55,46700.0
2005-06-09 14:25:00,28.55,28.56,28.55,28.55,71300.0,28.55,28.56,28.55,28.55,71300.0
2005-06-09 14:30:00,28.55,28.58,28.55,28.56,73400.0,28.55,28.58,28.55,28.56,73400.0
2005-06-09 14:35:00,28.56,28.56,28.55,28.55,26100.0,28.56,28.56,28.55,28.55,26100.0
2005-06-09 14:40:00,28.55,28.59,28.55,28.57,53500.0,28.55,28.59,28.55,28.57,53500.0
2005-06-09 14:45:00,28.57,28.61,28.57,28.59,57800.0,28.57,28.61,28.57,28.59,57800.0
2005-06-09 14:50:00,28.59,28.6,28.55,28.56,36100.0,28.59,28.6,28.55,28.56,36100.0
2005-06-09 14:55:00,28.56,28.61,28.55,28.59,32400.0,28.56,28.61,28.55,28.59,32400.0
2005-06-09 15:00:00,28.59,28.66,28.58,28.66,40700.0,28.59,28.66,28.58,28.66,40700.0
2005-06-09 15:05:00,28.66,28.67,28.6,28.62,42700.0,28.66,28.67,28.6,28.62,42700.0
2005-06-09 15:10:00,28.62,28.65,28.6,28.64,59100.0,28.62,28.65,28.6,28.64,59100.0
2005-06-09 15:15:00,28.64,28.66,28.63,28.65,44400.0,28.64,28.66,28.63,28.65,44400.0
2005-06-09 15:20:00,28.65,28.66,28.65,28.65,85900.0,28.65,28.66,28.65,28.65,85900.0
2005-06-09 15:25:00,28.65,28.66,28.6,28.6,117700.0,28.65,28.66,28.6,28.6,117700.0
2005-06-09 15:30:00,28.6,28.63,28.59,28.62,75300.0,28.6,28.63,28.59,28.62,75300.0
2005-06-09 15:35:00,28.62,28.63,28.59,28.63,99700.0,28.62,28.63,28.59,28.63,99700.0
2005-06-09 15:40:00,28.63,28.64,28.61,28.63,52700.0,28.63,28.64,28.61,28.63,52700.0
2005-06-09 15:45:00,28.63,28.64,28.55,28.57,72600.0,28.63,28.64,28.55,28.57,72600.0
2005-06-09 15:50:00,28.56,28.58,28.55,28.56,370900.0,28.56,28.58,28.55,28.56,370900.0
2005-06-09 15:55:00,28.57,28.58,28.53,28.55,98300.0,28.57,28.58,28.53,28.55,98300.0
2005-06-10 09:30:00,28.0,28.69,28.0,28.69,133000.0,28.0,28.69,28.0,28.69,133000.0
2005-06-10 09:35:00,28.69,28.74,28.67,28.71,132300.0,28.69,28.74,28.67,28.71,132300.0
2005-06-10 09:40:00,28.71,28.71,28.65,28.71,148600.0,28.71,28.71,28.65,28.71,148600.0
2005-06-10 09:45:00,28.71,28.74,28.65,28.74,65300.0,28.71,28.74,28.65,28.74,65300.0
2005-06-10 09:50:00,28.75,28.77,28.72,28.76,106900.0,28.75,28.77,28.72,28.76,106900.0
2005-06-10 09:55:00,28.77,28.83,28.73,28.73,57500.0,28.77,28.83,28.73,28.73,57500.0
2005-06-10 10:00:00,28.73,28.73,28.71,28.71,43400.0,28.73,28.73,28.71,28.71,43400.0
2005-06-10 10:05:00,28.71,28.74,28.71,28.73,91500.0,28.71,28.74,28.71,28.73,91500.0
2005-06-10 10:10:00,28.73,28.74,28.57,28.57,96800.0,28.73,28.74,28.57,28.57,96800.0
2005-06-10 10:15:00,28.57,28.64,28.54,28.6,67900.0,28.57,28.64,28.54,28.6,67900.0
2005-06-10 10:20:00,28.6,28.68,28.6,28.68,39600.0,28.6,28.68,28.6,28.68,39600.0
2005-06-10 10:25:00,28.67,28.7,28.64,28.67,36500.0,28.67,28.7,28.64,28.67,36500.0
2005-06-10 10:30:00,28.67,28.67,28.63,28.66,41700.0,28.67,28.67,28.63,28.66,41700.0
2005-06-10 10:35:00,28.67,28.7,28.65,28.69,69200.0,28.67,28.7,28.65,28.69,69200.0
2005-06-10 10:40:00,28.69,28.69,28.65,28.67,27900.0,28.69,28.69,28.65,28.67,27900.0
2005-06-10 10:45:00,28.67,28.68,28.65,28.66,31500.0,28.67,28.68,28.65,28.66,31500.0
2005-06-10 10:50:00,28.66,28.72,28.65,28.7,42600.0,28.66,28.72,28.65,28.7,42600.0
2005-06-10 10:55:00,28.69,28.69,28.65,28.66,32500.0,28.69,28.69,28.65,28.66,32500.0
2005-06-10 11:00:00,28.65,28.69,28.65,28.67,44700.0,28.65,28.69,28.65,28.67,44700.0
2005-06-10 11:05:00,28.67,28.68,28.66,28.67,39400.0,28.67,28.68,28.66,28.67,39400.0
2005-06-10 11:10:00,28.67,28.68,28.65,28.68,67300.0,28.67,28.68,28.65,28.68,67300.0
2005-06-10 11:15:00,28.68,28.68,28.65,28.66,26200.0,28.68,28.68,28.65,28.66,26200.0
2005-06-10 11:20:00,28.65,28.66,28.61,28.62,54100.0,28.65,28.66,28.61,28.62,54100.0
2005-06-10 11:25:00,28.62,28.64,28.57,28.58,23000.0,28.62,28.64,28.57,28.58,23000.0
2005-06-10 11:30:00,28.58,28.61,28.56,28.61,28800.0,28.58,28.61,28.56,28.61,28800.0
2005-06-10 11:35:00,28.61,28.66,28.59,28.66,40500.0,28.61,28.66,28.59,28.66,40500.0
2005-06-10 11:40:00,28.66,28.72,28.64,28.69,49000.0,28.66,28.72,28.64,28.69,49000.0
2005-06-10 11:45:00,28.7,28.73,28.66,28.67,41100.0,28.7,28.73,28.66,28.67,41100.0
2005-06-10 11:50:00,28.66,28.69,28.65,28.68,27700.0,28.66,28.69,28.65,28.68,27700.0
2005-06-10 11:55:00,28.68,28.68,28.62,28.64,36300.0,28.68,28.68,28.62,28.64,36300.0
2005-06-10 12:00:00,28.64,28.65,28.62,28.65,30600.0,28.64,28.65,28.62,28.65,30600.0
2005-06-10 12:05:00,28.65,28.66,28.6,28.61,61600.0,28.65,28.66,28.6,28.61,61600.0
2005-06-10 12:10:00,28.6,28.62,28.59,28.62,21200.0,28.6,28.62,28.59,28.62,21200.0
2005-06-10 12:15:00,28.62,28.69,28.61,28.67,101300.0,28.62,28.69,28.61,28.67,101300.0
2005-06-10 12:20:00,28.66,28.67,28.61,28.62,16400.0,28.66,28.67,28.61,28.62,16400.0
2005-06-10 12:25:00,28.62,28.63,28.6,28.62,14500.0,28.62,28.63,28.6,28.62,14500.0
2005-06-10 12:30:00,28.62,28.62,28.57,28.58,27300.0,28.62,28.62,28.57,28.58,27300.0
2005-06-10 12:35:00,28.58,28.61,28.56,28.59,24100.0,28.58,28.61,28.56,28.59,24100.0
2005-06-10 12:40:00,28.59,28.6,28.57,28.6,21700.0,28.59,28.6,28.57,28.6,21700.0
2005-06-10 12:45:00,28.59,28.64,28.59,28.63,18300.0,28.59,28.64,28.59,28.63,18300.0
2005-06-10 12:50:00,28.63,28.63,28.57,28.59,16300.0,28.63,28.63,28.57,28.59,16300.0
2005-06-10 12:55:00,28.59,28.6,28.57,28.59,15600.0,28.59,28.6,28.57,28.59,15600.0
2005-06-10 13:00:00,28.58,28.59,28.55,28.57,13900.0,28.58,28.59,28.55,28.57,13900.0
2005-06-10 13:05:00,28.57,28.58,28.55,28.58,12900.0,28.57,28.58,28.55,28.58,12900.0
2005-06-10 13:10:00,28.57,28.58,28.56,28.57,18100.0,28.57,28.58,28.56,28.57,18100.0
2005-06-10 13:15:00,28.57,28.58,28.55,28.56,35700.0,28.57,28.58,28.55,28.56,35700.0
2005-06-10 13:20:00,28.57,28.57,28.52,28.53,23900.0,28.57,28.57,28.52,28.53,23900.0
2005-06-10 13:25:00,28.54,28.54,28.5,28.51,35000.0,28.54,28.54,28.5,28.51,35000.0
2005-06-10 13:30:00,28.52,28.53,28.51,28.52,11600.0,28.52,28.53,28.51,28.52,11600.0
2005-06-10 13:35:00,28.53,28.56,28.52,28.56,22100.0,28.53,28.56,28.52,28.56,22100.0
2005-06-10 13:40:00,28.56,28.56,28.52,28.53,54100.0,28.56,28.56,28.52,28.53,54100.0
2005-06-10 13:45:00,28.52,28.55,28.52,28.55,40700.0,28.52,28.55,28.52,28.55,40700.0
2005-06-10 13:50:00,28.55,28.57,28.54,28.55,44900.0,28.55,28.57,28.54,28.55,44900.0
2005-06-10 13:55:00,28.56,28.56,28.53,28.54,12400.0,28.56,28.56,28.53,28.54,12400.0
2005-06-10 14:00:00,28.53,28.56,28.53,28.55,17900.0,28.53,28.56,28.53,28.55,17900.0
2005-06-10 14:05:00,28.55,28.56,28.51,28.52,21700.0,28.55,28.56,28.51,28.52,21700.0
2005-06-10 14:10:00,28.52,28.54,28.52,28.54,13900.0,28.52,28.54,28.52,28.54,13900.0
2005-06-10 14:15:00,28.53,28.55,28.52,28.54,15700.0,28.53,28.55,28.52,28.54,15700.0
2005-06-10 14:20:00,28.54,28.55,28.53,28.55,11200.0,28.54,28.55,28.53,28.55,11200.0
2005-06-10 14:25:00,28.55,28.55,28.53,28.53,64300.0,28.55,28.55,28.53,28.53,64300.0
2005-06-10 14:30:00,28.53,28.54,28.52,28.53,19600.0,28.53,28.54,28.52,28.53,19600.0
2005-06-10 14:35:00,28.54,28.55,28.52,28.54,27100.0,28.54,28.55,28.52,28.54,27100.0
2005-06-10 14:40:00,28.53,28.54,28.51,28.51,14700.0,28.53,28.54,28.51,28.51,14700.0
2005-06-10 14:45:00,28.52,28.52,28.5,28.52,18500.0,28.52,28.52,28.5,28.52,18500.0
2005-06-10 14:50:00,28.52,28.54,28.51,28.53,16100.0,28.52,28.54,28.51,28.53,16100.0
2005-06-10 14:55:00,28.53,28.55,28.52,28.53,31400.0,28.53,28.55,28.52,28.53,31400.0
2005-06-10 15:00:00,28.53,28.56,28.52,28.54,23100.0,28.53,28.56,28.52,28.54,23100.0
2005-06-10 15:05:00,28.54,28.56,28.53,28.55,30500.0,28.54,28.56,28.53,28.55,30500.0
2005-06-10 15:10:00,28.55,28.58,28.54,28.55,17200.0,28.55,28.58,28.54,28.55,17200.0
2005-06-10 15:15:00,28.57,28.57,28.52,28.53,13100.0,28.57,28.57,28.52,28.53,13100.0
2005-06-10 15:20:00,28.54,28.56,28.54,28.56,61900.0,28.54,28.56,28.54,28.56,61900.0
2005-06-10 15:25:00,28.55,28.55,28.53,28.54,17200.0,28.55,28.55,28.53,28.54,17200.0
2005-06-10 15:30:00,28.54,28.58,28.53,28.57,70300.0,28.54,28.58,28.53,28.57,70300.0
2005-06-10 15:35:00,28.57,28.65,28.57,28.65,100200.0,28.57,28.65,28.57,28.65,100200.0
2005-06-10 15:40:00,28.65,28.65,28.58,28.61,51700.0,28.65,28.65,28.58,28.61,51700.0
2005-06-10 15:45:00,28.61,28.63,28.6,28.63,28300.0,28.61,28.63,28.6,28.63,28300.0
2005-06-10 15:50:00,28.62,28.63,28.59,28.6,39200.0,28.62,28.63,28.59,28.6,39200.0
2005-06-10 15:55:00,28.6,28.6,28.55,28.56,74000.0,28.6,28.6,28.55,28.56,74000.0
2005-06-13 09:30:00,28.5,28.53,28.43,28.44,54700.0,28.5,28.53,28.43,28.44,54700.0
2005-06-13 09:35:00,28.44,28.5,28.42,28.46,24800.0,28.44,28.5,28.42,28.46,24800.0
2005-06-13 09:40:00,28.46,28.47,28.45,28.47,11600.0,28.46,28.47,28.45,28.47,11600.0
2005-06-13 09:45:00,28.47,28.54,28.46,28.5,21600.0,28.47,28.54,28.46,28.5,21600.0
2005-06-13 09:50:00,28.49,28.59,28.48,28.53,372600.0,28.49,28.59,28.48,28.53,372600.0
2005-06-13 09:55:00,28.51,28.52,28.48,28.49,16000.0,28.51,28.52,28.48,28.49,16000.0
2005-06-13 10:00:00,28.48,28.58,28.48,28.54,125900.0,28.48,28.58,28.48,28.54,125900.0
2005-06-13 10:05:00,28.53,28.55,28.5,28.51,20600.0,28.53,28.55,28.5,28.51,20600.0
2005-06-13 10:10:00,28.51,28.53,28.49,28.49,24100.0,28.51,28.53,28.49,28.49,24100.0
2005-06-13 10:15:00,28.49,28.51,28.48,28.5,13000.0,28.49,28.51,28.48,28.5,13000.0
2005-06-13 10:20:00,28.51,28.54,28.49,28.52,12800.0,28.51,28.54,28.49,28.52,12800.0
2005-06-13 10:25:00,28.5,28.51,28.47,28.47,29700.0,28.5,28.51,28.47,28.47,29700.0
2005-06-13 10:30:00,28.48,28.54,28.48,28.51,22200.0,28.48,28.54,28.48,28.51,22200.0
2005-06-13 10:35:00,28.51,28.56,28.5,28.52,17800.0,28.51,28.56,28.5,28.52,17800.0
2005-06-13 10:40:00,28.51,28.55,28.51,28.51,13700.0,28.51,28.55,28.51,28.51,13700.0
2005-06-13 10:45:00,28.52,28.57,28.51,28.55,17900.0,28.52,28.57,28.51,28.55,17900.0
2005-06-13 10:50:00,28.54,28.57,28.52,28.54,10700.0,28.54,28.57,28.52,28.54,10700.0
2005-06-13 10:55:00,28.53,28.54,28.5,28.53,19200.0,28.53,28.54,28.5,28.53,19200.0
2005-06-13 11:00:00,28.54,28.57,28.52,28.56,13200.0,28.54,28.57,28.52,28.56,13200.0
2005-06-13 11:05:00,28.54,28.63,28.52,28.6,53200.0,28.54,28.63,28.52,28.6,53200.0
2005-06-13 11:10:00,28.63,28.66,28.62,28.66,6700.0,28.63,28.66,28.62,28.66,6700.0
2005-06-13 11:15:00,28.64,28.64,28.61,28.62,10500.0,28.64,28.64,28.61,28.62,10500.0
2005-06-13 11:20:00,28.63,28.63,28.6,28.62,171100.0,28.63,28.63,28.6,28.62,171100.0
2005-06-13 11:25:00,28.63,28.65,28.61,28.63,6900.0,28.63,28.65,28.61,28.63,6900.0
2005-06-13 11:30:00,28.64,28.65,28.58,28.62,30200.0,28.64,28.65,28.58,28.62,30200.0
2005-06-13 11:35:00,28.61,28.65,28.6,28.65,14000.0,28.61,28.65,28.6,28.65,14000.0
2005-06-13 11:40:00,28.65,28.67,28.62,28.63,28100.0,28.65,28.67,28.62,28.63,28100.0
2005-06-13 11:45:00,28.63,28.65,28.62,28.64,7800.0,28.63,28.65,28.62,28.64,7800.0
2005-06-13 11:50:00,28.63,28.64,28.58,28.58,37100.0,28.63,28.64,28.58,28.58,37100.0
2005-06-13 11:55:00,28.6,28.6,28.57,28.59,11700.0,28.6,28.6,28.57,28.59,11700.0
2005-06-13 12:00:00,28.57,28.61,28.57,28.61,7800.0,28.57,28.61,28.57,28.61,7800.0
2005-06-13 12:05:00,28.61,28.61,28.57,28.58,13400.0,28.61,28.61,28.57,28.58,13400.0
2005-06-13 12:10:00,28.57,28.6,28.57,28.59,11000.0,28.57,28.6,28.57,28.59,11000.0
2005-06-13 12:15:00,28.6,28.63,28.58,28.63,7900.0,28.6,28.63,28.58,28.63,7900.0
2005-06-13 12:20:00,28.63,28.64,28.62,28.64,18200.0,28.63,28.64,28.62,28.64,18200.0
2005-06-13 12:25:00,28.64,28.65,28.62,28.64,17300.0,28.64,28.65,28.62,28.64,17300.0
2005-06-13 12:30:00,28.64,28.66,28.63,28.64,7000.0,28.64,28.66,28.63,28.64,7000.0
2005-06-13 12:35:00,28.62,28.64,28.59,28.6,8800.0,28.62,28.64,28.59,28.6,8800.0
2005-06-13 12:40:00,28.6,28.64,28.58,28.63,22000.0,28.6,28.64,28.58,28.63,22000.0
2005-06-13 12:45:00,28.65,28.65,28.6,28.61,15600.0,28.65,28.65,28.6,28.61,15600.0
2005-06-13 12:50:00,28.61,28.67,28.6,28.64,16300.0,28.61,28.67,28.6,28.64,16300.0
2005-06-13 12:55:00,28.64,28.64,28.61,28.62,9200.0,28.64,28.64,28.61,28.62,9200.0
2005-06-13 13:00:00,28.62,28.64,28.62,28.63,9000.0,28.62,28.64,28.62,28.63,9000.0
2005-06-13 13:05:00,28.64,28.68,28.63,28.64,10300.0,28.64,28.68,28.63,28.64,10300.0
2005-06-13 13:10:00,28.65,28.65,28.6,28.61,8600.0,28.65,28.65,28.6,28.61,8600.0
2005-06-13 13:15:00,28.62,28.64,28.61,28.64,8900.0,28.62,28.64,28.61,28.64,8900.0
2005-06-13 13:20:00,28.63,28.64,28.61,28.63,9200.0,28.63,28.64,28.61,28.63,9200.0
2005-06-13 13:25:00,28.63,28.67,28.63,28.65,6000.0,28.63,28.67,28.63,28.65,6000.0
2005-06-13 13:30:00,28.65,28.68,28.65,28.67,165400.0,28.65,28.68,28.65,28.67,165400.0
2005-06-13 13:35:00,28.67,28.68,28.66,28.66,8000.0,28.67,28.68,28.66,28.66,8000.0
2005-06-13 13:40:00,28.66,28.67,28.65,28.66,4700.0,28.66,28.67,28.65,28.66,4700.0
2005-06-13 13:45:00,28.66,28.69,28.66,28.68,19300.0,28.66,28.69,28.66,28.68,19300.0
2005-06-13 13:50:00,28.68,28.68,28.66,28.67,19600.0,28.68,28.68,28.66,28.67,19600.0
2005-06-13 13:55:00,28.68,28.68,28.65,28.65,15500.0,28.68,28.68,28.65,28.65,15500.0
2005-06-13 14:00:00,28.65,28.69,28.65,28.67,17300.0,28.65,28.69,28.65,28.67,17300.0
2005-06-13 14:05:00,28.66,28.69,28.65,28.66,22000.0,28.66,28.69,28.65,28.66,22000.0
2005-06-13 14:10:00,28.67,28.67,28.65,28.65,21700.0,28.67,28.67,28.65,28.65,21700.0
2005-06-13 14:15:00,28.65,28.7,28.65,28.69,35100.0,28.65,28.7,28.65,28.69,35100.0
2005-06-13 14:20:00,28.68,28.7,28.67,28.7,21500.0,28.68,28.7,28.67,28.7,21500.0
2005-06-13 14:25:00,28.7,28.71,28.7,28.7,20900.0,28.7,28.71,28.7,28.7,20900.0
2005-06-13 14:30:00,28.7,28.7,28.65,28.68,71100.0,28.7,28.7,28.65,28.68,71100.0
2005-06-13 14:35:00,28.69,28.76,28.68,28.75,40100.0,28.69,28.76,28.68,28.75,40100.0
2005-06-13 14:40:00,28.74,28.74,28.72,28.73,14000.0,28.74,28.74,28.72,28.73,14000.0
2005-06-13 14:45:00,28.73,28.74,28.72,28.74,33600.0,28.73,28.74,28.72,28.74,33600.0
2005-06-13 14:50:00,28.74,28.81,28.72,28.81,48800.0,28.74,28.81,28.72,28.81,48800.0
2005-06-13 14:55:00,28.81,28.82,28.78,28.79,26500.0,28.81,28.82,28.78,28.79,26500.0
2005-06-13 15:00:00,28.79,28.85,28.78,28.81,107500.0,28.79,28.85,28.78,28.81,107500.0
2005-06-13 15:05:00,28.81,28.85,28.72,28.73,179800.0,28.81,28.85,28.72,28.73,179800.0
2005-06-13 15:10:00,28.72,28.75,28.69,28.69,24100.0,28.72,28.75,28.69,28.69,24100.0
2005-06-13 15:15:00,28.69,28.71,28.65,28.68,63500.0,28.69,28.71,28.65,28.68,63500.0
2005-06-13 15:20:00,28.67,28.69,28.66,28.66,46800.0,28.67,28.69,28.66,28.66,46800.0
2005-06-13 15:25:00,28.67,28.67,28.63,28.63,201500.0,28.67,28.67,28.63,28.63,201500.0
2005-06-13 15:30:00,28.64,28.68,28.63,28.67,62000.0,28.64,28.68,28.63,28.67,62000.0
2005-06-13 15:35:00,28.67,28.78,28.67,28.76,160000.0,28.67,28.78,28.67,28.76,160000.0
2005-06-13 15:40:00,28.75,28.77,28.74,28.77,52600.0,28.75,28.77,28.74,28.77,52600.0
2005-06-13 15:45:00,28.76,28.78,28.75,28.78,195500.0,28.76,28.78,28.75,28.78,195500.0
2005-06-13 15:50:00,28.78,28.78,28.73,28.75,52600.0,28.78,28.78,28.73,28.75,52600.0
2005-06-13 15:55:00,28.75,28.76,28.71,28.71,51400.0,28.75,28.76,28.71,28.71,51400.0
2005-06-14 09:30:00,28.6,28.73,28.59,28.73,67100.0,28.6,28.73,28.59,28.73,67100.0
2005-06-14 09:35:00,28.72,28.76,28.7,28.7,17200.0,28.72,28.76,28.7,28.7,17200.0
2005-06-14 09:40:00,28.68,28.68,28.56,28.6,17700.0,28.68,28.68,28.56,28.6,17700.0
2005-06-14 09:45:00,28.59,28.7,28.57,28.58,89200.0,28.59,28.7,28.57,28.58,89200.0
2005-06-14 09:50:00,28.58,28.61,28.58,28.6,80000.0,28.58,28.61,28.58,28.6,80000.0
2005-06-14 09:55:00,28.61,28.63,28.6,28.63,19100.0,28.61,28.63,28.6,28.63,19100.0
2005-06-14 10:00:00,28.62,28.63,28.61,28.62,13900.0,28.62,28.63,28.61,28.62,13900.0
2005-06-14 10:05:00,28.61,28.63,28.61,28.63,19000.0,28.61,28.63,28.61,28.63,19000.0
2005-06-14 10:10:00,28.63,28.73,28.63,28.7,47700.0,28.63,28.73,28.63,28.7,47700.0
2005-06-14 10:15:00,28.69,28.71,28.69,28.7,6100.0,28.69,28.71,28.69,28.7,6100.0
2005-06-14 10:20:00,28.69,28.69,28.65,28.66,29700.0,28.69,28.69,28.65,28.66,29700.0
2005-06-14 10:25:00,28.66,28.69,28.65,28.68,17900.0,28.66,28.69,28.65,28.68,17900.0
2005-06-14 10:30:00,28.69,28.71,28.69,28.7,30600.0,28.69,28.71,28.69,28.7,30600.0
2005-06-14 10:35:00,28.71,28.72,28.7,28.71,8900.0,28.71,28.72,28.7,28.71,8900.0
2005-06-14 10:40:00,28.71,28.72,28.7,28.7,24000.0,28.71,28.72,28.7,28.7,24000.0
2005-06-14 10:45:00,28.7,28.7,28.68,28.68,8900.0,28.7,28.7,28.68,28.68,8900.0
2005-06-14 10:50:00,28.68,28.73,28.68,28.71,24100.0,28.68,28.73,28.68,28.71,24100.0
2005-06-14 10:55:00,28.71,28.72,28.7,28.71,14500.0,28.71,28.72,28.7,28.71,14500.0
2005-06-14 11:00:00,28.71,28.72,28.71,28.71,10600.0,28.71,28.72,28.71,28.71,10600.0
2005-06-14 11:05:00,28.71,28.72,28.7,28.71,27100.0,28.71,28.72,28.7,28.71,27100.0
2005-06-14 11:10:00,28.72,28.75,28.71,28.75,121600.0,28.72,28.75,28.71,28.75,121600.0
2005-06-14 11:15:00,28.75,28.77,28.73,28.76,156100.0,28.75,28.77,28.73,28.76,156100.0
2005-06-14 11:20:00,28.76,28.76,28.74,28.74,20600.0,28.76,28.76,28.74,28.74,20600.0
2005-06-14 11:25:00,28.73,28.73,28.7,28.71,19500.0,28.73,28.73,28.7,28.71,19500.0
2005-06-14 11:30:00,28.72,28.75,28.71,28.74,52800.0,28.72,28.75,28.71,28.74,52800.0
2005-06-14 11:35:00,28.74,28.79,28.74,28.79,16400.0,28.74,28.79,28.74,28.79,16400.0
2005-06-14 11:40:00,28.79,28.8,28.74,28.74,20300.0,28.79,28.8,28.74,28.74,20300.0
2005-06-14 11:45:00,28.74,28.8,28.74,28.79,14000.0,28.74,28.8,28.74,28.79,14000.0
2005-06-14 11:50:00,28.79,28.81,28.77,28.77,23800.0,28.79,28.81,28.77,28.77,23800.0
2005-06-14 11:55:00,28.78,28.79,28.77,28.77,13700.0,28.78,28.79,28.77,28.77,13700.0
2005-06-14 12:00:00,28.79,28.8,28.77,28.79,20500.0,28.79,28.8,28.77,28.79,20500.0
2005-06-14 12:05:00,28.79,28.8,28.78,28.78,15200.0,28.79,28.8,28.78,28.78,15200.0
2005-06-14 12:10:00,28.79,28.81,28.79,28.79,13700.0,28.79,28.81,28.79,28.79,13700.0
2005-06-14 12:15:00,28.78,28.81,28.77,28.78,24400.0,28.78,28.81,28.77,28.78,24400.0
2005-06-14 12:20:00,28.78,28.8,28.78,28.79,33500.0,28.78,28.8,28.78,28.79,33500.0
2005-06-14 12:25:00,28.8,28.81,28.79,28.8,25000.0,28.8,28.81,28.79,28.8,25000.0
2005-06-14 12:30:00,28.8,28.82,28.8,28.81,18200.0,28.8,28.82,28.8,28.81,18200.0
2005-06-14 12:35:00,28.81,28.82,28.8,28.8,37600.0,28.81,28.82,28.8,28.8,37600.0
2005-06-14 12:40:00,28.8,28.81,28.76,28.78,36300.0,28.8,28.81,28.76,28.78,36300.0
2005-06-14 12:45:00,28.78,28.78,28.75,28.76,17600.0,28.78,28.78,28.75,28.76,17600.0
2005-06-14 12:50:00,28.74,28.78,28.73,28.74,326400.0,28.74,28.78,28.73,28.74,326400.0
2005-06-14 12:55:00,28.75,28.78,28.74,28.75,45900.0,28.75,28.78,28.74,28.75,45900.0
2005-06-14 13:00:00,28.75,28.76,28.73,28.73,13400.0,28.75,28.76,28.73,28.73,13400.0
2005-06-14 13:05:00,28.73,28.78,28.73,28.75,39100.0,28.73,28.78,28.73,28.75,39100.0
2005-06-14 13:10:00,28.75,28.78,28.73,28.75,36000.0,28.75,28.78,28.73,28.75,36000.0
2005-06-14 13:15:00,28.76,28.77,28.74,28.74,8300.0,28.76,28.77,28.74,28.74,8300.0
2005-06-14 13:20:00,28.75,28.76,28.74,28.75,15200.0,28.75,28.76,28.74,28.75,15200.0
2005-06-14 13:25:00,28.75,28.78,28.74,28.77,75400.0,28.75,28.78,28.74,28.77,75400.0
2005-06-14 13:30:00,28.77,28.77,28.73,28.75,18300.0,28.77,28.77,28.73,28.75,18300.0
2005-06-14 13:35:00,28.75,28.76,28.74,28.75,11600.0,28.75,28.76,28.74,28.75,11600.0
2005-06-14 13:40:00,28.75,28.78,28.75,28.77,23200.0,28.75,28.78,28.75,28.77,23200.0
2005-06-14 13:45:00,28.78,28.84,28.77,28.83,24300.0,28.78,28.84,28.77,28.83,24300.0
2005-06-14 13:50:00,28.83,28.83,28.81,28.81,4900.0,28.83,28.83,28.81,28.81,4900.0
2005-06-14 13:55:00,28.82,28.85,28.81,28.85,129100.0,28.82,28.85,28.81,28.85,129100.0
2005-06-14 14:00:00,28.85,28.9,28.85,28.86,27800.0,28.85,28.9,28.85,28.86,27800.0
2005-06-14 14:05:00,28.86,28.87,28.85,28.85,29300.0,28.86,28.87,28.85,28.85,29300.0
2005-06-14 14:10:00,28.85,28.88,28.84,28.84,38800.0,28.85,28.88,28.84,28.84,38800.0
2005-06-14 14:15:00,28.84,28.87,28.83,28.85,17100.0,28.84,28.87,28.83,28.85,17100.0
2005-06-14 14:20:00,28.85,28.86,28.82,28.84,150600.0,28.85,28.86,28.82,28.84,150600.0
2005-06-14 14:25:00,28.85,28.85,28.8,28.83,48600.0,28.85,28.85,28.8,28.83,48600.0
2005-06-14 14:30:00,28.83,28.83,28.8,28.81,14100.0,28.83,28.83,28.8,28.81,14100.0
2005-06-14 14:35:00,28.82,28.83,28.8,28.81,21100.0,28.82,28.83,28.8,28.81,21100.0
2005-06-14 14:40:00,28.81,28.82,28.79,28.8,17500.0,28.81,28.82,28.79,28.8,17500.0
2005-06-14 14:45:00,28.8,28.82,28.79,28.8,14300.0,28.8,28.82,28.79,28.8,14300.0
2005-06-14 14:50:00,28.81,28.81,28.79,28.79,23000.0,28.81,28.81,28.79,28.79,23000.0
2005-06-14 14:55:00,28.8,28.81,28.79,28.81,22800.0,28.8,28.81,28.79,28.81,22800.0
2005-06-14 15:00:00,28.8,28.81,28.8,28.8,20900.0,28.8,28.81,28.8,28.8,20900.0
2005-06-14 15:05:00,28.8,28.83,28.8,28.82,16600.0,28.8,28.83,28.8,28.82,16600.0
2005-06-14 15:10:00,28.82,28.83,28.81,28.82,13900.0,28.82,28.83,28.81,28.82,13900.0
2005-06-14 15:15:00,28.82,28.85,28.8,28.85,241800.0,28.82,28.85,28.8,28.85,241800.0
2005-06-14 15:20:00,28.85,28.87,28.85,28.85,34000.0,28.85,28.87,28.85,28.85,34000.0
2005-06-14 15:25:00,28.85,28.86,28.85,28.86,25800.0,28.85,28.86,28.85,28.86,25800.0
2005-06-14 15:30:00,28.85,28.87,28.85,28.86,32100.0,28.85,28.87,28.85,28.86,32100.0
2005-06-14 15:35:00,28.86,28.86,28.85,28.85,28600.0,28.86,28.86,28.85,28.85,28600.0
2005-06-14 15:40:00,28.85,28.86,28.85,28.85,36700.0,28.85,28.86,28.85,28.85,36700.0
2005-06-14 15:45:00,28.85,28.86,28.82,28.85,120800.0,28.85,28.86,28.82,28.85,120800.0
2005-06-14 15:50:00,28.85,28.87,28.84,28.85,68500.0,28.85,28.87,28.84,28.85,68500.0
2005-06-14 15:55:00,28.84,28.89,28.84,28.89,93400.0,28.84,28.89,28.84,28.89,93400.0
2005-06-15 09:30:00,28.87,28.9,28.78,28.86,56000.0,28.87,28.9,28.78,28.86,56000.0
2005-06-15 09:35:00,28.88,28.88,28.81,28.81,14800.0,28.88,28.88,28.81,28.81,14800.0
2005-06-15 09:40:00,28.81,28.84,28.8,28.8,61500.0,28.81,28.84,28.8,28.8,61500.0
2005-06-15 09:45:00,28.8,28.88,28.8,28.87,63900.0,28.8,28.88,28.8,28.87,63900.0
2005-06-15 09:50:00,28.87,28.88,28.84,28.86,16400.0,28.87,28.88,28.84,28.86,16400.0
2005-06-15 09:55:00,28.84,28.89,28.82,28.86,37700.0,28.84,28.89,28.82,28.86,37700.0
2005-06-15 10:00:00,28.86,28.88,28.86,28.87,16100.0,28.86,28.88,28.86,28.87,16100.0
2005-06-15 10:05:00,28.87,28.9,28.84,28.84,88200.0,28.87,28.9,28.84,28.84,88200.0
2005-06-15 10:10:00,28.85,28.87,28.84,28.85,22300.0,28.85,28.87,28.84,28.85,22300.0
2005-06-15 10:15:00,28.86,28.87,28.85,28.85,32600.0,28.86,28.87,28.85,28.85,32600.0
2005-06-15 10:20:00,28.85,28.94,28.85,28.88,66700.0,28.85,28.94,28.85,28.88,66700.0
2005-06-15 10:25:00,28.89,28.92,28.85,28.87,40900.0,28.89,28.92,28.85,28.87,40900.0
2005-06-15 10:30:00,28.88,28.89,28.81,28.83,81300.0,28.88,28.89,28.81,28.83,81300.0
2005-06-15 10:35:00,28.83,28.86,28.81,28.81,44600.0,28.83,28.86,28.81,28.81,44600.0
2005-06-15 10:40:00,28.81,28.84,28.81,28.83,31800.0,28.81,28.84,28.81,28.83,31800.0
2005-06-15 10:45:00,28.83,28.85,28.82,28.85,255800.0,28.83,28.85,28.82,28.85,255800.0
2005-06-15 10:50:00,28.85,28.86,28.84,28.85,62900.0,28.85,28.86,28.84,28.85,62900.0
2005-06-15 10:55:00,28.85,28.87,28.84,28.85,54000.0,28.85,28.87,28.84,28.85,54000.0
2005-06-15 11:00:00,28.85,28.85,28.82,28.82,105400.0,28.85,28.85,28.82,28.82,105400.0
2005-06-15 11:05:00,28.83,28.84,28.81,28.82,15100.0,28.83,28.84,28.81,28.82,15100.0
2005-06-15 11:10:00,28.82,28.82,28.81,28.81,5800.0,28.82,28.82,28.81,28.81,5800.0
2005-06-15 11:15:00,28.81,28.83,28.81,28.83,18400.0,28.81,28.83,28.81,28.83,18400.0
2005-06-15 11:20:00,28.83,28.85,28.81,28.83,233000.0,28.83,28.85,28.81,28.83,233000.0
2005-06-15 11:25:00,28.82,28.85,28.82,28.83,35400.0,28.82,28.85,28.82,28.83,35400.0
2005-06-15 11:30:00,28.83,28.84,28.82,28.84,22300.0,28.83,28.84,28.82,28.84,22300.0
2005-06-15 11:35:00,28.84,28.86,28.83,28.86,191000.0,28.84,28.86,28.83,28.86,191000.0
2005-06-15 11:40:00,28.85,28.85,28.83,28.84,9900.0,28.85,28.85,28.83,28.84,9900.0
2005-06-15 11:45:00,28.84,28.85,28.83,28.83,16700.0,28.84,28.85,28.83,28.83,16700.0
2005-06-15 11:50:00,28.83,28.84,28.83,28.83,14500.0,28.83,28.84,28.83,28.83,14500.0
2005-06-15 11:55:00,28.83,28.85,28.83,28.84,32800.0,28.83,28.85,28.83,28.84,32800.0
2005-06-15 12:00:00,28.84,28.87,28.83,28.87,91700.0,28.84,28.87,28.83,28.87,91700.0
2005-06-15 12:05:00,28.85,28.87,28.85,28.87,16600.0,28.85,28.87,28.85,28.87,16600.0
2005-06-15 12:10:00,28.86,28.91,28.86,28.91,16500.0,28.86,28.91,28.86,28.91,16500.0
2005-06-15 12:15:00,28.91,28.95,28.91,28.92,126400.0,28.91,28.95,28.91,28.92,126400.0
2005-06-15 12:20:00,28.9,28.9,28.85,28.85,214500.0,28.9,28.9,28.85,28.85,214500.0
2005-06-15 12:25:00,28.84,28.87,28.84,28.86,14500.0,28.84,28.87,28.84,28.86,14500.0
2005-06-15 12:30:00,28.87,28.9,28.86,28.89,11500.0,28.87,28.9,28.86,28.89,11500.0
2005-06-15 12:35:00,28.89,28.89,28.86,28.88,12800.0,28.89,28.89,28.86,28.88,12800.0
2005-06-15 12:40:00,28.87,28.88,28.86,28.88,17600.0,28.87,28.88,28.86,28.88,17600.0
2005-06-15 12:45:00,28.87,28.89,28.86,28.86,36700.0,28.87,28.89,28.86,28.86,36700.0
2005-06-15 12:50:00,28.86,28.88,28.86,28.86,12100.0,28.86,28.88,28.86,28.86,12100.0
2005-06-15 12:55:00,28.86,28.87,28.84,28.84,13100.0,28.86,28.87,28.84,28.84,13100.0
2005-06-15 13:00:00,28.85,28.88,28.84,28.88,130300.0,28.85,28.88,28.84,28.88,130300.0
2005-06-15 13:05:00,28.88,28.88,28.85,28.85,13400.0,28.88,28.88,28.85,28.85,13400.0
2005-06-15 13:10:00,28.85,28.86,28.85,28.85,7800.0,28.85,28.86,28.85,28.85,7800.0
2005-06-15 13:15:00,28.85,28.85,28.84,28.84,4400.0,28.85,28.85,28.84,28.84,4400.0
2005-06-15 13:20:00,28.84,28.85,28.84,28.85,14500.0,28.84,28.85,28.84,28.85,14500.0
2005-06-15 13:25:00,28.84,28.85,28.84,28.85,13500.0,28.84,28.85,28.84,28.85,13500.0
2005-06-15 13:30:00,28.85,28.87,28.84,28.85,22700.0,28.85,28.87,28.84,28.85,22700.0
2005-06-15 13:35:00,28.86,28.86,28.84,28.84,11400.0,28.86,28.86,28.84,28.84,11400.0
2005-06-15 13:40:00,28.84,28.87,28.84,28.86,17300.0,28.84,28.87,28.84,28.86,17300.0
2005-06-15 13:45:00,28.86,28.87,28.85,28.86,19300.0,28.86,28.87,28.85,28.86,19300.0
2005-06-15 13:50:00,28.86,28.87,28.86,28.86,33200.0,28.86,28.87,28.86,28.86,33200.0
2005-06-15 13:55:00,28.86,28.88,28.86,28.87,36200.0,28.86,28.88,28.86,28.87,36200.0
2005-06-15 14:00:00,28.87,28.89,28.86,28.88,71100.0,28.87,28.89,28.86,28.88,71100.0
2005-06-15 14:05:00,28.87,28.88,28.87,28.87,10700.0,28.87,28.88,28.87,28.87,10700.0
2005-06-15 14:10:00,28.87,28.92,28.87,28.92,40800.0,28.87,28.92,28.87,28.92,40800.0
2005-06-15 14:15:00,28.93,28.98,28.91,28.96,37100.0,28.93,28.98,28.91,28.96,37100.0
2005-06-15 14:20:00,28.95,28.96,28.95,28.96,20000.0,28.95,28.96,28.95,28.96,20000.0
2005-06-15 14:25:00,28.96,28.96,28.92,28.92,16000.0,28.96,28.96,28.92,28.92,16000.0
2005-06-15 14:30:00,28.93,28.94,28.91,28.94,24700.0,28.93,28.94,28.91,28.94,24700.0
2005-06-15 14:35:00,28.94,28.96,28.93,28.93,37300.0,28.94,28.96,28.93,28.93,37300.0
2005-06-15 14:40:00,28.92,28.98,28.92,28.95,62700.0,28.92,28.98,28.92,28.95,62700.0
2005-06-15 14:45:00,28.95,29.0,28.95,28.95,44700.0,28.95,29.0,28.95,28.95,44700.0
2005-06-15 14:50:00,28.95,28.99,28.95,28.96,35200.0,28.95,28.99,28.95,28.96,35200.0
2005-06-15 14:55:00,28.96,28.96,28.95,28.96,21100.0,28.96,28.96,28.95,28.96,21100.0
2005-06-15 15:00:00,28.96,29.04,28.95,29.01,689700.0,28.96,29.04,28.95,29.01,689700.0
2005-06-15 15:05:00,28.98,29.0,28.96,28.97,35700.0,28.98,29.0,28.96,28.97,35700.0
2005-06-15 15:10:00,28.97,28.99,28.97,28.97,181900.0,28.97,28.99,28.97,28.97,181900.0
2005-06-15 15:15:00,28.97,28.97,28.95,28.95,115700.0,28.97,28.97,28.95,28.95,115700.0
2005-06-15 15:20:00,28.95,28.96,28.95,28.96,33500.0,28.95,28.96,28.95,28.96,33500.0
2005-06-15 15:25:00,28.96,28.96,28.94,28.95,42400.0,28.96,28.96,28.94,28.95,42400.0
2005-06-15 15:30:00,28.95,28.96,28.94,28.96,38200.0,28.95,28.96,28.94,28.96,38200.0
2005-06-15 15:35:00,28.96,28.96,28.92,28.95,179500.0,28.96,28.96,28.92,28.95,179500.0
2005-06-15 15:40:00,28.95,28.98,28.95,28.98,37100.0,28.95,28.98,28.95,28.98,37100.0
2005-06-15 15:45:00,28.97,28.99,28.95,28.95,36100.0,28.97,28.99,28.95,28.95,36100.0
2005-06-15 15:50:00,28.95,28.95,28.9,28.93,266200.0,28.95,28.95,28.9,28.93,266200.0
2005-06-15 15:55:00,28.93,28.94,28.9,28.91,107000.0,28.93,28.94,28.9,28.91,107000.0
2005-06-16 09:30:00,28.98,28.98,28.89,28.97,51300.0,28.98,28.98,28.89,28.97,51300.0
2005-06-16 09:35:00,28.93,28.99,28.84,28.92,20700.0,28.93,28.99,28.84,28.92,20700.0
2005-06-16 09:40:00,28.91,28.98,28.9,28.92,25200.0,28.91,28.98,28.9,28.92,25200.0
2005-06-16 09:45:00,28.93,28.96,28.89,28.89,18900.0,28.93,28.96,28.89,28.89,18900.0
2005-06-16 09:50:00,28.9,28.9,28.85,28.9,23800.0,28.9,28.9,28.85,28.9,23800.0
2005-06-16 09:55:00,28.9,28.92,28.9,28.92,18400.0,28.9,28.92,28.9,28.92,18400.0
2005-06-16 10:00:00,28.91,28.93,28.91,28.93,34900.0,28.91,28.93,28.91,28.93,34900.0
2005-06-16 10:05:00,28.94,28.94,28.91,28.94,35000.0,28.94,28.94,28.91,28.94,35000.0
2005-06-16 10:10:00,28.94,28.97,28.94,28.97,709700.0,28.94,28.97,28.94,28.97,709700.0
2005-06-16 10:15:00,28.96,28.98,28.94,28.97,70900.0,28.96,28.98,28.94,28.97,70900.0
2005-06-16 10:20:00,28.97,29.0,28.97,28.99,36000.0,28.97,29.0,28.97,28.99,36000.0
2005-06-16 10:25:00,28.99,29.09,28.99,29.06,65500.0,28.99,29.09,28.99,29.06,65500.0
2005-06-16 10:30:00,29.05,29.06,28.96,28.96,24700.0,29.05,29.06,28.96,28.96,24700.0
2005-06-16 10:35:00,28.97,29.0,28.97,28.99,122500.0,28.97,29.0,28.97,28.99,122500.0
2005-06-16 10:40:00,28.98,29.0,28.98,29.0,26400.0,28.98,29.0,28.98,29.0,26400.0
2005-06-16 10:45:00,28.99,29.04,28.99,29.03,71900.0,28.99,29.04,28.99,29.03,71900.0
2005-06-16 10:50:00,29.02,29.03,29.0,29.01,32100.0,29.02,29.03,29.0,29.01,32100.0
2005-06-16 10:55:00,29.0,29.04,28.95,28.98,27500.0,29.0,29.04,28.95,28.98,27500.0
2005-06-16 11:00:00,28.98,28.99,28.95,28.98,13500.0,28.98,28.99,28.95,28.98,13500.0
2005-06-16 11:05:00,28.96,28.99,28.95,28.99,15700.0,28.96,28.99,28.95,28.99,15700.0
2005-06-16 11:10:00,28.97,28.99,28.95,28.96,15100.0,28.97,28.99,28.95,28.96,15100.0
2005-06-16 11:15:00,28.96,28.99,28.96,28.97,15000.0,28.96,28.99,28.96,28.97,15000.0
2005-06-16 11:20:00,28.96,29.01,28.96,29.0,98300.0,28.96,29.01,28.96,29.0,98300.0
2005-06-16 11:25:00,29.0,29.01,28.98,28.99,15000.0,29.0,29.01,28.98,28.99,15000.0
2005-06-16 11:30:00,28.98,29.0,28.97,28.99,13100.0,28.98,29.0,28.97,28.99,13100.0
2005-06-16 11:35:00,28.99,29.0,28.97,28.98,40100.0,28.99,29.0,28.97,28.98,40100.0
2005-06-16 11:40:00,28.99,28.99,28.95,28.97,17400.0,28.99,28.99,28.95,28.97,17400.0
2005-06-16 11:45:00,28.96,29.0,28.96,28.97,17700.0,28.96,29.0,28.96,28.97,17700.0
2005-06-16 11:50:00,28.97,28.99,28.96,28.97,13200.0,28.97,28.99,28.96,28.97,13200.0
2005-06-16 11:55:00,28.97,29.04,28.96,29.03,152400.0,28.97,29.04,28.96,29.03,152400.0
2005-06-16 12:00:00,29.03,29.03,29.0,29.01,66200.0,29.03,29.03,29.0,29.01,66200.0
2005-06-16 12:05:00,29.01,29.02,29.0,29.0,22300.0,29.01,29.02,29.0,29.0,22300.0
2005-06-16 12:10:00,29.0,29.03,29.0,29.02,45900.0,29.0,29.03,29.0,29.02,45900.0
2005-06-16 12:15:00,29.02,29.02,28.99,29.01,583700.0,29.02,29.02,28.99,29.01,583700.0
2005-06-16 12:20:00,29.01,29.01,28.99,28.99,9800.0,29.01,29.01,28.99,28.99,9800.0
2005-06-16 12:25:00,29.0,29.0,28.99,29.0,10900.0,29.0,29.0,28.99,29.0,10900.0
2005-06-16 12:30:00,28.99,29.0,28.97,28.97,18200.0,28.99,29.0,28.97,28.97,18200.0
2005-06-16 12:35:00,28.98,29.03,28.96,29.01,18100.0,28.98,29.03,28.96,29.01,18100.0
2005-06-16 12:40:00,29.01,29.02,29.0,29.01,28800.0,29.01,29.02,29.0,29.01,28800.0
2005-06-16 12:45:00,29.01,29.02,29.0,29.0,49500.0,29.01,29.02,29.0,29.0,49500.0
2005-06-16 12:50:00,29.0,29.01,29.0,29.0,32000.0,29.0,29.01,29.0,29.0,32000.0
2005-06-16 12:55:00,29.0,29.02,29.0,29.01,27200.0,29.0,29.02,29.0,29.01,27200.0
2005-06-16 13:00:00,29.01,29.02,29.0,29.01,18100.0,29.01,29.02,29.0,29.01,18100.0
2005-06-16 13:05:00,29.01,29.02,29.0,29.02,14900.0,29.01,29.02,29.0,29.02,14900.0
2005-06-16 13:10:00,29.01,29.01,29.0,29.0,25100.0,29.01,29.01,29.0,29.0,25100.0
2005-06-16 13:15:00,29.0,29.02,29.0,29.0,10200.0,29.0,29.02,29.0,29.0,10200.0
2005-06-16 13:20:00,29.01,29.01,29.0,29.01,14600.0,29.01,29.01,29.0,29.01,14600.0
2005-06-16 13:25:00,29.0,29.02,29.0,29.02,14500.0,29.0,29.02,29.0,29.02,14500.0
2005-06-16 13:30:00,29.01,29.04,29.01,29.01,34100.0,29.01,29.04,29.01,29.01,34100.0
2005-06-16 13:35:00,29.01,29.03,29.01,29.02,11100.0,29.01,29.03,29.01,29.02,11100.0
2005-06-16 13:40:00,29.01,29.04,29.01,29.01,14900.0,29.01,29.04,29.01,29.01,14900.0
2005-06-16 13:45:00,29.01,29.02,29.0,29.0,30200.0,29.01,29.02,29.0,29.0,30200.0
2005-06-16 13:50:00,29.0,29.02,29.0,29.0,19700.0,29.0,29.02,29.0,29.0,19700.0
2005-06-16 13:55:00,29.0,29.01,29.0,29.0,36400.0,29.0,29.01,29.0,29.0,36400.0
2005-06-16 14:00:00,29.01,29.02,29.0,29.01,13900.0,29.01,29.02,29.0,29.01,13900.0
2005-06-16 14:05:00,29.01,29.02,29.0,29.0,18900.0,29.01,29.02,29.0,29.0,18900.0
2005-06-16 14:10:00,29.0,29.01,29.0,29.0,28700.0,29.0,29.01,29.0,29.0,28700.0
2005-06-16 14:15:00,29.0,29.01,29.0,29.0,22600.0,29.0,29.01,29.0,29.0,22600.0
2005-06-16 14:20:00,29.0,29.01,29.0,29.01,30500.0,29.0,29.01,29.0,29.01,30500.0
2005-06-16 14:25:00,29.0,29.01,29.0,29.0,22600.0,29.0,29.01,29.0,29.0,22600.0
2005-06-16 14:30:00,29.0,29.02,29.0,29.0,23700.0,29.0,29.02,29.0,29.0,23700.0
2005-06-16 14:35:00,29.0,29.02,29.0,29.0,20200.0,29.0,29.02,29.0,29.0,20200.0
2005-06-16 14:40:00,29.0,29.02,29.0,29.0,18500.0,29.0,29.02,29.0,29.0,18500.0
2005-06-16 14:45:00,29.0,29.01,29.0,29.01,16000.0,29.0,29.01,29.0,29.01,16000.0
2005-06-16 14:50:00,29.01,29.02,29.0,29.0,23100.0,29.01,29.02,29.0,29.0,23100.0
2005-06-16 14:55:00,29.0,29.02,29.0,29.01,53500.0,29.0,29.02,29.0,29.01,53500.0
2005-06-16 15:00:00,29.0,29.03,29.0,29.02,27200.0,29.0,29.03,29.0,29.02,27200.0
2005-06-16 15:05:00,29.02,29.04,29.0,29.04,31300.0,29.02,29.04,29.0,29.04,31300.0
2005-06-16 15:10:00,29.04,29.04,29.0,29.03,21900.0,29.04,29.04,29.0,29.03,21900.0
2005-06-16 15:15:00,29.01,29.05,29.01,29.01,31500.0,29.01,29.05,29.01,29.01,31500.0
2005-06-16 15:20:00,29.02,29.03,29.0,29.03,64000.0,29.02,29.03,29.0,29.03,64000.0
2005-06-16 15:25:00,29.03,29.03,29.0,29.0,22400.0,29.03,29.03,29.0,29.0,22400.0
2005-06-16 15:30:00,29.01,29.04,29.0,29.03,24000.0,29.01,29.04,29.0,29.03,24000.0
2005-06-16 15:35:00,29.04,29.04,29.02,29.03,21500.0,29.04,29.04,29.02,29.03,21500.0
2005-06-16 15:40:00,29.03,29.04,29.02,29.02,24600.0,29.03,29.04,29.02,29.02,24600.0
2005-06-16 15:45:00,29.01,29.03,28.99,29.02,537800.0,29.01,29.03,28.99,29.02,537800.0
2005-06-16 15:50:00,29.02,29.04,29.01,29.03,37300.0,29.02,29.04,29.01,29.03,37300.0
2005-06-16 15:55:00,29.02,29.03,29.0,29.01,141500.0,29.02,29.03,29.0,29.01,141500.0
2005-06-17 09:30:00,29.23,29.24,29.05,29.08,884900.0,29.23,29.24,29.05,29.08,884900.0
2005-06-17 09:35:00,29.1,29.1,28.97,29.04,102100.0,29.1,29.1,28.97,29.04,102100.0
2005-06-17 09:40:00,29.04,29.06,28.95,29.01,23600.0,29.04,29.06,28.95,29.01,23600.0
2005-06-17 09:45:00,28.97,29.05,28.97,28.99,41400.0,28.97,29.05,28.97,28.99,41400.0
2005-06-17 09:50:00,28.98,29.03,28.96,28.97,50900.0,28.98,29.03,28.96,28.97,50900.0
2005-06-17 09:55:00,28.96,28.99,28.94,28.95,41100.0,28.96,28.99,28.94,28.95,41100.0
2005-06-17 10:00:00,28.96,28.99,28.93,28.98,45100.0,28.96,28.99,28.93,28.98,45100.0
2005-06-17 10:05:00,28.98,28.99,28.93,28.94,30900.0,28.98,28.99,28.93,28.94,30900.0
2005-06-17 10:10:00,28.93,28.96,28.9,28.93,62900.0,28.93,28.96,28.9,28.93,62900.0
2005-06-17 10:15:00,28.95,28.95,28.9,28.93,24000.0,28.95,28.95,28.9,28.93,24000.0
2005-06-17 10:20:00,28.94,28.99,28.92,28.96,22000.0,28.94,28.99,28.92,28.96,22000.0
2005-06-17 10:25:00,28.96,28.98,28.92,28.95,14100.0,28.96,28.98,28.92,28.95,14100.0
2005-06-17 10:30:00,28.96,28.99,28.95,28.97,20500.0,28.96,28.99,28.95,28.97,20500.0
2005-06-17 10:35:00,28.97,28.97,28.96,28.97,44100.0,28.97,28.97,28.96,28.97,44100.0
2005-06-17 10:40:00,28.96,28.97,28.96,28.97,14700.0,28.96,28.97,28.96,28.97,14700.0
2005-06-17 10:45:00,28.96,28.97,28.9,28.95,27600.0,28.96,28.97,28.9,28.95,27600.0
2005-06-17 10:50:00,28.95,28.97,28.93,28.95,32400.0,28.95,28.97,28.93,28.95,32400.0
2005-06-17 10:55:00,28.95,28.96,28.91,28.92,116000.0,28.95,28.96,28.91,28.92,116000.0
2005-06-17 11:00:00,28.92,28.94,28.91,28.93,27800.0,28.92,28.94,28.91,28.93,27800.0
2005-06-17 11:05:00,28.93,28.93,28.91,28.92,19000.0,28.93,28.93,28.91,28.92,19000.0
2005-06-17 11:10:00,28.91,28.93,28.91,28.91,13500.0,28.91,28.93,28.91,28.91,13500.0
2005-06-17 11:15:00,28.91,28.93,28.9,28.92,21600.0,28.91,28.93,28.9,28.92,21600.0
2005-06-17 11:20:00,28.93,28.97,28.9,28.96,18200.0,28.93,28.97,28.9,28.96,18200.0
2005-06-17 11:25:00,28.96,28.96,28.92,28.92,14900.0,28.96,28.96,28.92,28.92,14900.0
2005-06-17 11:30:00,28.92,28.95,28.91,28.95,25000.0,28.92,28.95,28.91,28.95,25000.0
2005-06-17 11:35:00,28.95,28.99,28.9,28.93,19700.0,28.95,28.99,28.9,28.93,19700.0
2005-06-17 11:40:00,28.92,28.94,28.91,28.93,11600.0,28.92,28.94,28.91,28.93,11600.0
2005-06-17 11:45:00,28.93,28.96,28.9,28.92,24700.0,28.93,28.96,28.9,28.92,24700.0
2005-06-17 11:50:00,28.92,28.93,28.89,28.89,536700.0,28.92,28.93,28.89,28.89,536700.0
2005-06-17 11:55:00,28.89,28.9,28.88,28.9,27200.0,28.89,28.9,28.88,28.9,27200.0
2005-06-17 12:00:00,28.89,28.9,28.87,28.88,25100.0,28.89,28.9,28.87,28.88,25100.0
2005-06-17 12:05:00,28.87,28.87,28.85,28.87,59800.0,28.87,28.87,28.85,28.87,59800.0
2005-06-17 12:10:00,28.88,28.88,28.85,28.87,11900.0,28.88,28.88,28.85,28.87,11900.0
2005-06-17 12:15:00,28.86,28.87,28.85,28.86,50400.0,28.86,28.87,28.85,28.86,50400.0
2005-06-17 12:20:00,28.85,28.85,28.8,28.82,15000.0,28.85,28.85,28.8,28.82,15000.0
2005-06-17 12:25:00,28.83,28.86,28.81,28.85,12400.0,28.83,28.86,28.81,28.85,12400.0
2005-06-17 12:30:00,28.83,28.85,28.8,28.85,49100.0,28.83,28.85,28.8,28.85,49100.0
2005-06-17 12:35:00,28.85,28.87,28.84,28.87,15400.0,28.85,28.87,28.84,28.87,15400.0
2005-06-17 12:40:00,28.87,28.89,28.87,28.88,13800.0,28.87,28.89,28.87,28.88,13800.0
2005-06-17 12:45:00,28.87,28.88,28.86,28.87,16900.0,28.87,28.88,28.86,28.87,16900.0
2005-06-17 12:50:00,28.87,28.89,28.86,28.89,10000.0,28.87,28.89,28.86,28.89,10000.0
2005-06-17 12:55:00,28.88,28.9,28.88,28.9,21400.0,28.88,28.9,28.88,28.9,21400.0
2005-06-17 13:00:00,28.89,28.89,28.86,28.89,14200.0,28.89,28.89,28.86,28.89,14200.0
2005-06-17 13:05:00,28.88,28.89,28.86,28.89,16400.0,28.88,28.89,28.86,28.89,16400.0
2005-06-17 13:10:00,28.89,28.9,28.87,28.89,21900.0,28.89,28.9,28.87,28.89,21900.0
2005-06-17 13:15:00,28.89,28.9,28.88,28.89,14100.0,28.89,28.9,28.88,28.89,14100.0
2005-06-17 13:20:00,28.88,28.9,28.87,28.88,5900.0,28.88,28.9,28.87,28.88,5900.0
2005-06-17 13:25:00,28.88,28.89,28.87,28.88,15000.0,28.88,28.89,28.87,28.88,15000.0
2005-06-17 13:30:00,28.87,28.88,28.86,28.87,18800.0,28.87,28.88,28.86,28.87,18800.0
2005-06-17 13:35:00,28.88,28.88,28.85,28.86,39500.0,28.88,28.88,28.85,28.86,39500.0
2005-06-17 13:40:00,28.85,28.89,28.85,28.89,33200.0,28.85,28.89,28.85,28.89,33200.0
2005-06-17 13:45:00,28.88,28.9,28.87,28.89,24700.0,28.88,28.9,28.87,28.89,24700.0
2005-06-17 13:50:00,28.89,28.9,28.86,28.89,14400.0,28.89,28.9,28.86,28.89,14400.0
2005-06-17 13:55:00,28.89,28.9,28.88,28.88,42300.0,28.89,28.9,28.88,28.88,42300.0
2005-06-17 14:00:00,28.89,28.9,28.88,28.9,12500.0,28.89,28.9,28.88,28.9,12500.0
2005-06-17 14:05:00,28.89,28.9,28.89,28.89,20300.0,28.89,28.9,28.89,28.89,20300.0
2005-06-17 14:10:00,28.9,28.9,28.88,28.9,6300.0,28.9,28.9,28.88,28.9,6300.0
2005-06-17 14:15:00,28.9,28.9,28.89,28.9,12500.0,28.9,28.9,28.89,28.9,12500.0
2005-06-17 14:20:00,28.89,28.94,28.89,28.93,53200.0,28.89,28.94,28.89,28.93,53200.0
2005-06-17 14:25:00,28.92,28.93,28.89,28.91,12000.0,28.92,28.93,28.89,28.91,12000.0
2005-06-17 14:30:00,28.9,28.91,28.89,28.91,12600.0,28.9,28.91,28.89,28.91,12600.0
2005-06-17 14:35:00,28.9,28.91,28.89,28.89,19900.0,28.9,28.91,28.89,28.89,19900.0
2005-06-17 14:40:00,28.89,28.89,28.88,28.88,6000.0,28.89,28.89,28.88,28.88,6000.0
2005-06-17 14:45:00,28.88,28.92,28.88,28.91,46100.0,28.88,28.92,28.88,28.91,46100.0
2005-06-17 14:50:00,28.92,28.93,28.9,28.92,41700.0,28.92,28.93,28.9,28.92,41700.0
2005-06-17 14:55:00,28.92,28.93,28.91,28.91,30000.0,28.92,28.93,28.91,28.91,30000.0
2005-06-17 15:00:00,28.91,28.99,28.9,28.98,56500.0,28.91,28.99,28.9,28.98,56500.0
2005-06-17 15:05:00,28.94,28.99,28.94,28.96,101300.0,28.94,28.99,28.94,28.96,101300.0
2005-06-17 15:10:00,28.96,28.99,28.96,28.99,53000.0,28.96,28.99,28.96,28.99,53000.0
2005-06-17 15:15:00,28.99,29.0,28.95,29.0,112100.0,28.99,29.0,28.95,29.0,112100.0
2005-06-17 15:20:00,29.02,29.07,29.02,29.04,44200.0,29.02,29.07,29.02,29.04,44200.0
2005-06-17 15:25:00,29.03,29.08,29.03,29.06,43400.0,29.03,29.08,29.03,29.06,43400.0
2005-06-17 15:30:00,29.06,29.08,29.03,29.04,54300.0,29.06,29.08,29.03,29.04,54300.0
2005-06-17 15:35:00,29.04,29.05,29.02,29.03,19500.0,29.04,29.05,29.02,29.03,19500.0
2005-06-17 15:40:00,29.03,29.03,29.0,29.02,42000.0,29.03,29.03,29.0,29.02,42000.0
2005-06-17 15:45:00,29.01,29.02,29.0,29.01,38200.0,29.01,29.02,29.0,29.01,38200.0
2005-06-17 15:50:00,29.02,29.03,29.0,29.0,56400.0,29.02,29.03,29.0,29.0,56400.0
2005-06-17 15:55:00,29.0,29.03,28.99,29.01,97000.0,29.0,29.03,28.99,29.01,97000.0
2005-06-20 09:30:00,29.0,29.01,28.95,28.95,106300.0,29.0,29.01,28.95,28.95,106300.0
2005-06-20 09:35:00,28.95,28.99,28.91,28.91,54400.0,28.95,28.99,28.91,28.91,54400.0
2005-06-20 09:40:00,28.9,29.0,28.85,28.99,45000.0,28.9,29.0,28.85,28.99,45000.0
2005-06-20 09:45:00,28.98,28.99,28.87,28.89,22500.0,28.98,28.99,28.87,28.89,22500.0
2005-06-20 09:50:00,28.88,28.92,28.88,28.89,17900.0,28.88,28.92,28.88,28.89,17900.0
2005-06-20 09:55:00,28.89,28.92,28.88,28.91,18200.0,28.89,28.92,28.88,28.91,18200.0
2005-06-20 10:00:00,28.91,28.95,28.89,28.95,25900.0,28.91,28.95,28.89,28.95,25900.0
2005-06-20 10:05:00,28.96,28.97,28.94,28.94,15000.0,28.96,28.97,28.94,28.94,15000.0
2005-06-20 10:10:00,28.96,28.96,28.93,28.95,18600.0,28.96,28.96,28.93,28.95,18600.0
2005-06-20 10:15:00,28.94,28.97,28.93,28.96,11500.0,28.94,28.97,28.93,28.96,11500.0
2005-06-20 10:20:00,28.9,28.94,28.9,28.92,55100.0,28.9,28.94,28.9,28.92,55100.0
2005-06-20 10:25:00,28.92,28.92,28.88,28.89,6900.0,28.92,28.92,28.88,28.89,6900.0
2005-06-20 10:30:00,28.9,28.9,28.88,28.9,19500.0,28.9,28.9,28.88,28.9,19500.0
2005-06-20 10:35:00,28.9,28.94,28.89,28.9,247800.0,28.9,28.94,28.89,28.9,247800.0
2005-06-20 10:40:00,28.9,28.95,28.89,28.95,53300.0,28.9,28.95,28.89,28.95,53300.0
2005-06-20 10:45:00,28.95,28.95,28.88,28.9,48200.0,28.95,28.95,28.88,28.9,48200.0
2005-06-20 10:50:00,28.9,28.91,28.8,28.83,38500.0,28.9,28.91,28.8,28.83,38500.0
2005-06-20 10:55:00,28.81,28.88,28.81,28.87,27100.0,28.81,28.88,28.81,28.87,27100.0
2005-06-20 11:00:00,28.87,28.89,28.86,28.88,28500.0,28.87,28.89,28.86,28.88,28500.0
2005-06-20 11:05:00,28.88,28.88,28.84,28.86,40200.0,28.88,28.88,28.84,28.86,40200.0
2005-06-20 11:10:00,28.85,28.87,28.85,28.87,15500.0,28.85,28.87,28.85,28.87,15500.0
2005-06-20 11:15:00,28.86,28.87,28.83,28.83,17400.0,28.86,28.87,28.83,28.83,17400.0
2005-06-20 11:20:00,28.83,28.84,28.8,28.83,50300.0,28.83,28.84,28.8,28.83,50300.0
2005-06-20 11:25:00,28.82,28.84,28.8,28.81,52000.0,28.82,28.84,28.8,28.81,52000.0
2005-06-20 11:30:00,28.82,28.83,28.8,28.81,34700.0,28.82,28.83,28.8,28.81,34700.0
2005-06-20 11:35:00,28.81,28.82,28.78,28.79,33400.0,28.81,28.82,28.78,28.79,33400.0
2005-06-20 11:40:00,28.8,28.81,28.76,28.77,35200.0,28.8,28.81,28.76,28.77,35200.0
2005-06-20 11:45:00,28.76,28.76,28.64,28.65,45200.0,28.76,28.76,28.64,28.65,45200.0
2005-06-20 11:50:00,28.65,28.77,28.64,28.76,31800.0,28.65,28.77,28.64,28.76,31800.0
2005-06-20 11:55:00,28.76,28.8,28.75,28.77,40300.0,28.76,28.8,28.75,28.77,40300.0
2005-06-20 12:00:00,28.77,28.81,28.74,28.75,130500.0,28.77,28.81,28.74,28.75,130500.0
2005-06-20 12:05:00,28.75,28.75,28.73,28.73,15700.0,28.75,28.75,28.73,28.73,15700.0
2005-06-20 12:10:00,28.74,28.75,28.72,28.74,25400.0,28.74,28.75,28.72,28.74,25400.0
2005-06-20 12:15:00,28.74,28.75,28.72,28.75,10100.0,28.74,28.75,28.72,28.75,10100.0
2005-06-20 12:20:00,28.74,28.75,28.73,28.74,14900.0,28.74,28.75,28.73,28.74,14900.0
2005-06-20 12:25:00,28.73,28.75,28.72,28.72,15300.0,28.73,28.75,28.72,28.72,15300.0
2005-06-20 12:30:00,28.73,28.74,28.72,28.73,12400.0,28.73,28.74,28.72,28.73,12400.0
2005-06-20 12:35:00,28.74,28.74,28.7,28.71,33800.0,28.74,28.74,28.7,28.71,33800.0
2005-06-20 12:40:00,28.7,28.72,28.68,28.69,27900.0,28.7,28.72,28.68,28.69,27900.0
2005-06-20 12:45:00,28.69,28.7,28.65,28.66,36900.0,28.69,28.7,28.65,28.66,36900.0
2005-06-20 12:50:00,28.66,28.67,28.62,28.63,34800.0,28.66,28.67,28.62,28.63,34800.0
2005-06-20 12:55:00,28.64,28.67,28.6,28.67,20400.0,28.64,28.67,28.6,28.67,20400.0
2005-06-20 13:00:00,28.67,28.67,28.62,28.64,20100.0,28.67,28.67,28.62,28.64,20100.0
2005-06-20 13:05:00,28.64,28.64,28.62,28.63,13300.0,28.64,28.64,28.62,28.63,13300.0
2005-06-20 13:10:00,28.63,28.63,28.61,28.63,14600.0,28.63,28.63,28.61,28.63,14600.0
2005-06-20 13:15:00,28.63,28.67,28.62,28.63,24600.0,28.63,28.67,28.62,28.63,24600.0
2005-06-20 13:20:00,28.64,28.65,28.63,28.63,11800.0,28.64,28.65,28.63,28.63,11800.0
2005-06-20 13:25:00,28.63,28.64,28.62,28.64,17100.0,28.63,28.64,28.62,28.64,17100.0
2005-06-20 13:30:00,28.63,28.65,28.62,28.65,23400.0,28.63,28.65,28.62,28.65,23400.0
2005-06-20 13:35:00,28.65,28.65,28.63,28.64,23900.0,28.65,28.65,28.63,28.64,23900.0
2005-06-20 13:40:00,28.64,28.67,28.63,28.67,23500.0,28.64,28.67,28.63,28.67,23500.0
2005-06-20 13:45:00,28.67,28.68,28.63,28.63,37800.0,28.67,28.68,28.63,28.63,37800.0
2005-06-20 13:50:00,28.63,28.64,28.62,28.63,15300.0,28.63,28.64,28.62,28.63,15300.0
2005-06-20 13:55:00,28.64,28.65,28.62,28.63,34000.0,28.64,28.65,28.62,28.63,34000.0
2005-06-20 14:00:00,28.63,28.66,28.6,28.66,264300.0,28.63,28.66,28.6,28.66,264300.0
2005-06-20 14:05:00,28.67,28.68,28.64,28.65,171200.0,28.67,28.68,28.64,28.65,171200.0
2005-06-20 14:10:00,28.66,28.67,28.64,28.65,13200.0,28.66,28.67,28.64,28.65,13200.0
2005-06-20 14:15:00,28.64,28.65,28.63,28.64,9500.0,28.64,28.65,28.63,28.64,9500.0
2005-06-20 14:20:00,28.63,28.7,28.63,28.68,281400.0,28.63,28.7,28.63,28.68,281400.0
2005-06-20 14:25:00,28.65,28.67,28.64,28.66,11700.0,28.65,28.67,28.64,28.66,11700.0
2005-06-20 14:30:00,28.66,28.67,28.61,28.62,69700.0,28.66,28.67,28.61,28.62,69700.0
2005-06-20 14:35:00,28.62,28.68,28.62,28.66,43400.0,28.62,28.68,28.62,28.66,43400.0
2005-06-20 14:40:00,28.67,28.7,28.67,28.7,63500.0,28.67,28.7,28.67,28.7,63500.0
2005-06-20 14:45:00,28.7,28.72,28.7,28.71,27900.0,28.7,28.72,28.7,28.71,27900.0
2005-06-20 14:50:00,28.71,28.71,28.68,28.7,66800.0,28.71,28.71,28.68,28.7,66800.0
2005-06-20 14:55:00,28.69,28.7,28.68,28.69,16500.0,28.69,28.7,28.68,28.69,16500.0
2005-06-20 15:00:00,28.69,28.7,28.69,28.7,16400.0,28.69,28.7,28.69,28.7,16400.0
2005-06-20 15:05:00,28.72,28.75,28.7,28.75,70300.0,28.72,28.75,28.7,28.75,70300.0
2005-06-20 15:10:00,28.75,28.75,28.7,28.7,17400.0,28.75,28.75,28.7,28.7,17400.0
2005-06-20 15:15:00,28.7,28.73,28.69,28.73,27700.0,28.7,28.73,28.69,28.73,27700.0
2005-06-20 15:20:00,28.71,28.71,28.69,28.69,20100.0,28.71,28.71,28.69,28.69,20100.0
2005-06-20 15:25:00,28.7,28.72,28.68,28.72,25700.0,28.7,28.72,28.68,28.72,25700.0
2005-06-20 15:30:00,28.72,28.73,28.69,28.7,38700.0,28.72,28.73,28.69,28.7,38700.0
2005-06-20 15:35:00,28.7,28.7,28.66,28.67,36000.0,28.7,28.7,28.66,28.67,36000.0
2005-06-20 15:40:00,28.67,28.68,28.65,28.68,59400.0,28.67,28.68,28.65,28.68,59400.0
2005-06-20 15:45:00,28.68,28.68,28.65,28.67,60400.0,28.68,28.68,28.65,28.67,60400.0
2005-06-20 15:50:00,28.65,28.69,28.64,28.67,167800.0,28.65,28.69,28.64,28.67,167800.0
2005-06-20 15:55:00,28.67,28.7,28.63,28.63,59900.0,28.67,28.7,28.63,28.63,59900.0
2005-06-21 09:30:00,28.67,28.82,28.62,28.65,105500.0,28.67,28.82,28.62,28.65,105500.0
2005-06-21 09:35:00,28.65,28.67,28.53,28.65,62200.0,28.65,28.67,28.53,28.65,62200.0
2005-06-21 09:40:00,28.65,28.67,28.55,28.59,35900.0,28.65,28.67,28.55,28.59,35900.0
2005-06-21 09:45:00,28.59,28.72,28.59,28.61,305000.0,28.59,28.72,28.59,28.61,305000.0
2005-06-21 09:50:00,28.6,28.84,28.6,28.83,40900.0,28.6,28.84,28.6,28.83,40900.0
2005-06-21 09:55:00,28.83,28.85,28.66,28.68,40100.0,28.83,28.85,28.66,28.68,40100.0
2005-06-21 10:00:00,28.67,28.7,28.64,28.69,17400.0,28.67,28.7,28.64,28.69,17400.0
2005-06-21 10:05:00,28.67,28.69,28.63,28.63,18400.0,28.67,28.69,28.63,28.63,18400.0
2005-06-21 10:10:00,28.63,28.65,28.61,28.64,18700.0,28.63,28.65,28.61,28.64,18700.0
2005-06-21 10:15:00,28.64,28.64,28.61,28.62,19200.0,28.64,28.64,28.61,28.62,19200.0
2005-06-21 10:20:00,28.63,28.65,28.61,28.63,100300.0,28.63,28.65,28.61,28.63,100300.0
2005-06-21 10:25:00,28.64,28.64,28.61,28.61,42500.0,28.64,28.64,28.61,28.61,42500.0
2005-06-21 10:30:00,28.63,28.64,28.61,28.62,230300.0,28.63,28.64,28.61,28.62,230300.0
2005-06-21 10:35:00,28.62,28.63,28.61,28.62,14100.0,28.62,28.63,28.61,28.62,14100.0
2005-06-21 10:40:00,28.62,28.66,28.6,28.61,22700.0,28.62,28.66,28.6,28.61,22700.0
2005-06-21 10:45:00,28.62,28.63,28.6,28.63,13400.0,28.62,28.63,28.6,28.63,13400.0
2005-06-21 10:50:00,28.63,28.64,28.6,28.6,21600.0,28.63,28.64,28.6,28.6,21600.0
2005-06-21 10:55:00,28.61,28.62,28.58,28.58,15000.0,28.61,28.62,28.58,28.58,15000.0
2005-06-21 11:00:00,28.58,28.64,28.57,28.62,32900.0,28.58,28.64,28.57,28.62,32900.0
2005-06-21 11:05:00,28.63,28.68,28.63,28.66,28700.0,28.63,28.68,28.63,28.66,28700.0
2005-06-21 11:10:00,28.66,28.66,28.62,28.65,35700.0,28.66,28.66,28.62,28.65,35700.0
2005-06-21 11:15:00,28.65,28.66,28.63,28.66,9700.0,28.65,28.66,28.63,28.66,9700.0
2005-06-21 11:20:00,28.65,28.66,28.61,28.62,17600.0,28.65,28.66,28.61,28.62,17600.0
2005-06-21 11:25:00,28.62,28.62,28.59,28.62,14100.0,28.62,28.62,28.59,28.62,14100.0
2005-06-21 11:30:00,28.61,28.63,28.59,28.62,9800.0,28.61,28.63,28.59,28.62,9800.0
2005-06-21 11:35:00,28.63,28.65,28.61,28.64,104500.0,28.63,28.65,28.61,28.64,104500.0
2005-06-21 11:40:00,28.64,28.66,28.63,28.66,10600.0,28.64,28.66,28.63,28.66,10600.0
2005-06-21 11:45:00,28.66,28.66,28.62,28.65,14100.0,28.66,28.66,28.62,28.65,14100.0
2005-06-21 11:50:00,28.65,28.67,28.65,28.65,18000.0,28.65,28.67,28.65,28.65,18000.0
2005-06-21 11:55:00,28.66,28.67,28.65,28.65,12600.0,28.66,28.67,28.65,28.65,12600.0
2005-06-21 12:00:00,28.65,28.66,28.63,28.65,14600.0,28.65,28.66,28.63,28.65,14600.0
2005-06-21 12:05:00,28.65,28.66,28.62,28.65,28700.0,28.65,28.66,28.62,28.65,28700.0
2005-06-21 12:10:00,28.62,28.66,28.62,28.66,9800.0,28.62,28.66,28.62,28.66,9800.0
2005-06-21 12:15:00,28.65,28.66,28.61,28.64,16300.0,28.65,28.66,28.61,28.64,16300.0
2005-06-21 12:20:00,28.64,28.67,28.64,28.65,10800.0,28.64,28.67,28.64,28.65,10800.0
2005-06-21 12:25:00,28.64,28.66,28.64,28.64,6000.0,28.64,28.66,28.64,28.64,6000.0
2005-06-21 12:30:00,28.64,28.64,27.59,28.04,559700.0,28.64,28.64,27.59,28.04,559700.0
2005-06-21 12:35:00,28.01,28.6,27.89,28.29,523800.0,28.01,28.6,27.89,28.29,523800.0
2005-06-21 12:40:00,28.29,28.5,28.27,28.35,210200.0,28.29,28.5,28.27,28.35,210200.0
2005-06-21 12:45:00,28.33,28.39,28.25,28.26,177300.0,28.33,28.39,28.25,28.26,177300.0
2005-06-21 12:50:00,28.27,28.34,28.25,28.32,225500.0,28.27,28.34,28.25,28.32,225500.0
2005-06-21 12:55:00,28.32,28.33,28.25,28.26,63800.0,28.32,28.33,28.25,28.26,63800.0
2005-06-21 13:00:00,28.26,28.31,28.25,28.28,195300.0,28.26,28.31,28.25,28.28,195300.0
2005-06-21 13:05:00,28.27,28.32,28.26,28.26,170300.0,28.27,28.32,28.26,28.26,170300.0
2005-06-21 13:10:00,28.26,28.3,28.25,28.29,72900.0,28.26,28.3,28.25,28.29,72900.0
2005-06-21 13:15:00,28.3,28.34,28.27,28.33,92300.0,28.3,28.34,28.27,28.33,92300.0
2005-06-21 13:20:00,28.32,28.33,28.29,28.29,45900.0,28.32,28.33,28.29,28.29,45900.0
2005-06-21 13:25:00,28.29,28.35,28.29,28.35,33600.0,28.29,28.35,28.29,28.35,33600.0
2005-06-21 13:30:00,28.35,28.38,28.34,28.37,33100.0,28.35,28.38,28.34,28.37,33100.0
2005-06-21 13:35:00,28.37,28.47,28.37,28.42,161900.0,28.37,28.47,28.37,28.42,161900.0
2005-06-21 13:40:00,28.43,28.43,28.36,28.38,39200.0,28.43,28.43,28.36,28.38,39200.0
2005-06-21 13:45:00,28.39,28.39,28.32,28.38,29700.0,28.39,28.39,28.32,28.38,29700.0
2005-06-21 13:50:00,28.39,28.42,28.36,28.37,76500.0,28.39,28.42,28.36,28.37,76500.0
2005-06-21 13:55:00,28.38,28.4,28.38,28.39,21000.0,28.38,28.4,28.38,28.39,21000.0
2005-06-21 14:00:00,28.39,28.41,28.38,28.4,41000.0,28.39,28.41,28.38,28.4,41000.0
2005-06-21 14:05:00,28.41,28.42,28.37,28.39,47500.0,28.41,28.42,28.37,28.39,47500.0
2005-06-21 14:10:00,28.38,28.42,28.38,28.4,13200.0,28.38,28.42,28.38,28.4,13200.0
2005-06-21 14:15:00,28.41,28.44,28.39,28.44,26600.0,28.41,28.44,28.39,28.44,26600.0
2005-06-21 14:20:00,28.44,28.44,28.41,28.42,12800.0,28.44,28.44,28.41,28.42,12800.0
2005-06-21 14:25:00,28.42,28.5,28.41,28.49,53400.0,28.42,28.5,28.41,28.49,53400.0
2005-06-21 14:30:00,28.48,28.49,28.44,28.45,23400.0,28.48,28.49,28.44,28.45,23400.0
2005-06-21 14:35:00,28.46,28.75,28.45,28.71,113400.0,28.46,28.75,28.45,28.71,113400.0
2005-06-21 14:40:00,28.71,28.72,28.62,28.63,87100.0,28.71,28.72,28.62,28.63,87100.0
2005-06-21 14:45:00,28.63,28.66,28.56,28.63,94000.0,28.63,28.66,28.56,28.63,94000.0
2005-06-21 14:50:00,28.63,28.66,28.6,28.64,22200.0,28.63,28.66,28.6,28.64,22200.0
2005-06-21 14:55:00,28.64,28.65,28.61,28.65,22300.0,28.64,28.65,28.61,28.65,22300.0
2005-06-21 15:00:00,28.65,28.67,28.59,28.61,16900.0,28.65,28.67,28.59,28.61,16900.0
2005-06-21 15:05:00,28.61,28.64,28.58,28.61,22600.0,28.61,28.64,28.58,28.61,22600.0
2005-06-21 15:10:00,28.61,28.63,28.58,28.62,25000.0,28.61,28.63,28.58,28.62,25000.0
2005-06-21 15:15:00,28.63,28.65,28.61,28.62,549600.0,28.63,28.65,28.61,28.62,549600.0
2005-06-21 15:20:00,28.62,28.68,28.62,28.66,24400.0,28.62,28.68,28.62,28.66,24400.0
2005-06-21 15:25:00,28.65,28.65,28.62,28.65,32900.0,28.65,28.65,28.62,28.65,32900.0
2005-06-21 15:30:00,28.65,28.65,28.63,28.64,65200.0,28.65,28.65,28.63,28.64,65200.0
2005-06-21 15:35:00,28.65,28.73,28.64,28.71,32200.0,28.65,28.73,28.64,28.71,32200.0
2005-06-21 15:40:00,28.72,28.73,28.69,28.7,22300.0,28.72,28.73,28.69,28.7,22300.0
2005-06-21 15:45:00,28.71,28.74,28.7,28.72,31300.0,28.71,28.74,28.7,28.72,31300.0
2005-06-21 15:50:00,28.71,28.74,28.7,28.72,38200.0,28.71,28.74,28.7,28.72,38200.0
2005-06-21 15:55:00,28.7,28.74,28.7,28.74,79000.0,28.7,28.74,28.7,28.74,79000.0
2005-06-22 09:30:00,28.65,28.65,28.5,28.59,128100.0,28.65,28.65,28.5,28.59,128100.0
2005-06-22 09:35:00,28.57,28.61,28.54,28.55,119600.0,28.57,28.61,28.54,28.55,119600.0
2005-06-22 09:40:00,28.54,28.57,28.42,28.48,82000.0,28.54,28.57,28.42,28.48,82000.0
2005-06-22 09:45:00,28.46,28.53,28.42,28.42,113000.0,28.46,28.53,28.42,28.42,113000.0
2005-06-22 09:50:00,28.41,28.5,28.37,28.48,69300.0,28.41,28.5,28.37,28.48,69300.0
2005-06-22 09:55:00,28.5,28.51,28.46,28.46,173200.0,28.5,28.51,28.46,28.46,173200.0
2005-06-22 10:00:00,28.46,28.46,28.38,28.38,90600.0,28.46,28.46,28.38,28.38,90600.0
2005-06-22 10:05:00,28.37,28.44,28.33,28.4,59900.0,28.37,28.44,28.33,28.4,59900.0
2005-06-22 10:10:00,28.41,28.48,28.4,28.45,24000.0,28.41,28.48,28.4,28.45,24000.0
2005-06-22 10:15:00,28.45,28.48,28.43,28.47,38000.0,28.45,28.48,28.43,28.47,38000.0
2005-06-22 10:20:00,28.48,28.48,28.45,28.46,34700.0,28.48,28.48,28.45,28.46,34700.0
2005-06-22 10:25:00,28.47,28.47,28.43,28.46,26200.0,28.47,28.47,28.43,28.46,26200.0
2005-06-22 10:30:00,28.45,28.47,28.42,28.46,37700.0,28.45,28.47,28.42,28.46,37700.0
2005-06-22 10:35:00,28.47,28.48,28.43,28.46,71000.0,28.47,28.48,28.43,28.46,71000.0
2005-06-22 10:40:00,28.47,28.49,28.46,28.46,37900.0,28.47,28.49,28.46,28.46,37900.0
2005-06-22 10:45:00,28.46,28.48,28.42,28.46,34300.0,28.46,28.48,28.42,28.46,34300.0
2005-06-22 10:50:00,28.45,28.45,28.41,28.45,20100.0,28.45,28.45,28.41,28.45,20100.0
2005-06-22 10:55:00,28.45,28.47,28.43,28.45,42100.0,28.45,28.47,28.43,28.45,42100.0
2005-06-22 11:00:00,28.45,28.46,28.42,28.44,34500.0,28.45,28.46,28.42,28.44,34500.0
2005-06-22 11:05:00,28.44,28.44,28.4,28.42,25100.0,28.44,28.44,28.4,28.42,25100.0
2005-06-22 11:10:00,28.41,28.42,28.37,28.38,37100.0,28.41,28.42,28.37,28.38,37100.0
2005-06-22 11:15:00,28.39,28.4,28.32,28.32,79000.0,28.39,28.4,28.32,28.32,79000.0
2005-06-22 11:20:00,28.33,28.34,28.26,28.26,218300.0,28.33,28.34,28.26,28.26,218300.0
2005-06-22 11:25:00,28.27,28.3,28.25,28.28,91000.0,28.27,28.3,28.25,28.28,91000.0
2005-06-22 11:30:00,28.26,28.31,28.25,28.31,84000.0,28.26,28.31,28.25,28.31,84000.0
2005-06-22 11:35:00,28.31,28.32,28.29,28.32,109000.0,28.31,28.32,28.29,28.32,109000.0
2005-06-22 11:40:00,28.32,28.35,28.31,28.32,33000.0,28.32,28.35,28.31,28.32,33000.0
2005-06-22 11:45:00,28.31,28.35,28.3,28.34,614000.0,28.31,28.35,28.3,28.34,614000.0
2005-06-22 11:50:00,28.35,28.41,28.34,28.4,70600.0,28.35,28.41,28.34,28.4,70600.0
2005-06-22 11:55:00,28.41,28.43,28.36,28.36,21400.0,28.41,28.43,28.36,28.36,21400.0
2005-06-22 12:00:00,28.37,28.39,28.35,28.37,13700.0,28.37,28.39,28.35,28.37,13700.0
2005-06-22 12:05:00,28.38,28.38,28.35,28.35,7500.0,28.38,28.38,28.35,28.35,7500.0
2005-06-22 12:10:00,28.35,28.4,28.34,28.38,18700.0,28.35,28.4,28.34,28.38,18700.0
2005-06-22 12:15:00,28.39,28.39,28.35,28.36,9600.0,28.39,28.39,28.35,28.36,9600.0
2005-06-22 12:20:00,28.36,28.38,28.35,28.37,25700.0,28.36,28.38,28.35,28.37,25700.0
2005-06-22 12:25:00,28.37,28.38,28.31,28.31,17500.0,28.37,28.38,28.31,28.31,17500.0
2005-06-22 12:30:00,28.33,28.34,28.32,28.33,5300.0,28.33,28.34,28.32,28.33,5300.0
2005-06-22 12:35:00,28.33,28.34,28.32,28.33,17000.0,28.33,28.34,28.32,28.33,17000.0
2005-06-22 12:40:00,28.33,28.34,28.32,28.32,10800.0,28.33,28.34,28.32,28.32,10800.0
2005-06-22 12:45:00,28.32,28.34,28.32,28.34,12800.0,28.32,28.34,28.32,28.34,12800.0
2005-06-22 12:50:00,28.33,28.36,28.32,28.33,19600.0,28.33,28.36,28.32,28.33,19600.0
2005-06-22 12:55:00,28.33,28.35,28.3,28.34,17600.0,28.33,28.35,28.3,28.34,17600.0
2005-06-22 13:00:00,28.34,28.35,28.3,28.3,24400.0,28.34,28.35,28.3,28.3,24400.0
2005-06-22 13:05:00,28.29,28.3,28.27,28.28,18100.0,28.29,28.3,28.27,28.28,18100.0
2005-06-22 13:10:00,28.29,28.31,28.27,28.29,27100.0,28.29,28.31,28.27,28.29,27100.0
2005-06-22 13:15:00,28.3,28.31,28.28,28.31,20300.0,28.3,28.31,28.28,28.31,20300.0
2005-06-22 13:20:00,28.3,28.3,28.27,28.29,16000.0,28.3,28.3,28.27,28.29,16000.0
2005-06-22 13:25:00,28.3,28.33,28.29,28.31,24700.0,28.3,28.33,28.29,28.31,24700.0
2005-06-22 13:30:00,28.31,28.35,28.31,28.34,15700.0,28.31,28.35,28.31,28.34,15700.0
2005-06-22 13:35:00,28.34,28.35,28.32,28.34,19300.0,28.34,28.35,28.32,28.34,19300.0
2005-06-22 13:40:00,28.34,28.34,28.32,28.32,12700.0,28.34,28.34,28.32,28.32,12700.0
2005-06-22 13:45:00,28.32,28.33,28.31,28.31,13000.0,28.32,28.33,28.31,28.31,13000.0
2005-06-22 13:50:00,28.32,28.32,28.3,28.3,59400.0,28.32,28.32,28.3,28.3,59400.0
2005-06-22 13:55:00,28.3,28.31,28.25,28.26,52300.0,28.3,28.31,28.25,28.26,52300.0
2005-06-22 14:00:00,28.28,28.28,28.23,28.25,52600.0,28.28,28.28,28.23,28.25,52600.0
2005-06-22 14:05:00,28.27,28.27,28.22,28.24,54000.0,28.27,28.27,28.22,28.24,54000.0
2005-06-22 14:10:00,28.24,28.26,28.23,28.23,14200.0,28.24,28.26,28.23,28.23,14200.0
2005-06-22 14:15:00,28.22,28.27,28.22,28.26,28800.0,28.22,28.27,28.22,28.26,28800.0
2005-06-22 14:20:00,28.26,28.29,28.25,28.28,20800.0,28.26,28.29,28.25,28.28,20800.0
2005-06-22 14:25:00,28.28,28.3,28.26,28.26,32400.0,28.28,28.3,28.26,28.26,32400.0
2005-06-22 14:30:00,28.26,28.27,28.24,28.27,25300.0,28.26,28.27,28.24,28.27,25300.0
2005-06-22 14:35:00,28.27,28.27,28.21,28.22,346500.0,28.27,28.27,28.21,28.22,346500.0
2005-06-22 14:40:00,28.22,28.25,28.2,28.24,22800.0,28.22,28.25,28.2,28.24,22800.0
2005-06-22 14:45:00,28.24,28.27,28.23,28.27,16400.0,28.24,28.27,28.23,28.27,16400.0
2005-06-22 14:50:00,28.26,28.29,28.24,28.28,14800.0,28.26,28.29,28.24,28.28,14800.0
2005-06-22 14:55:00,28.28,28.29,28.25,28.25,9300.0,28.28,28.29,28.25,28.25,9300.0
2005-06-22 15:00:00,28.26,28.29,28.24,28.24,32600.0,28.26,28.29,28.24,28.24,32600.0
2005-06-22 15:05:00,28.24,28.24,28.21,28.22,33800.0,28.24,28.24,28.21,28.22,33800.0
2005-06-22 15:10:00,28.22,28.23,28.2,28.21,16300.0,28.22,28.23,28.2,28.21,16300.0
2005-06-22 15:15:00,28.21,28.23,28.2,28.22,55200.0,28.21,28.23,28.2,28.22,55200.0
2005-06-22 15:20:00,28.22,28.28,28.21,28.27,32800.0,28.22,28.28,28.21,28.27,32800.0
2005-06-22 15:25:00,28.28,28.28,28.25,28.28,33200.0,28.28,28.28,28.25,28.28,33200.0
2005-06-22 15:30:00,28.28,28.34,28.26,28.34,37500.0,28.28,28.34,28.26,28.34,37500.0
2005-06-22 15:35:00,28.34,28.34,28.28,28.28,58200.0,28.34,28.34,28.28,28.28,58200.0
2005-06-22 15:40:00,28.27,28.29,28.25,28.28,37500.0,28.27,28.29,28.25,28.28,37500.0
2005-06-22 15:45:00,28.28,28.33,28.28,28.32,61400.0,28.28,28.33,28.28,28.32,61400.0
2005-06-22 15:50:00,28.31,28.33,28.3,28.32,46700.0,28.31,28.33,28.3,28.32,46700.0
2005-06-22 15:55:00,28.32,28.33,28.28,28.31,49700.0,28.32,28.33,28.28,28.31,49700.0
2005-06-23 09:30:00,28.25,28.33,28.25,28.27,88100.0,28.25,28.33,28.25,28.27,88100.0
2005-06-23 09:35:00,28.27,28.3,28.2,28.27,16500.0,28.27,28.3,28.2,28.27,16500.0
2005-06-23 09:40:00,28.24,28.28,28.15,28.23,20900.0,28.24,28.28,28.15,28.23,20900.0
2005-06-23 09:45:00,28.24,28.26,28.07,28.07,28200.0,28.24,28.26,28.07,28.07,28200.0
2005-06-23 09:50:00,28.08,28.13,28.07,28.13,66100.0,28.08,28.13,28.07,28.13,66100.0
2005-06-23 09:55:00,28.12,28.2,28.08,28.12,59200.0,28.12,28.2,28.08,28.12,59200.0
2005-06-23 10:00:00,28.12,28.15,28.12,28.15,19600.0,28.12,28.15,28.12,28.15,19600.0
2005-06-23 10:05:00,28.16,28.19,28.14,28.14,23400.0,28.16,28.19,28.14,28.14,23400.0
2005-06-23 10:10:00,28.15,28.16,28.12,28.16,25100.0,28.15,28.16,28.12,28.16,25100.0
2005-06-23 10:15:00,28.16,28.17,28.14,28.15,15200.0,28.16,28.17,28.14,28.15,15200.0
2005-06-23 10:20:00,28.16,28.16,28.11,28.13,24000.0,28.16,28.16,28.11,28.13,24000.0
2005-06-23 10:25:00,28.14,28.16,28.11,28.15,16400.0,28.14,28.16,28.11,28.15,16400.0
2005-06-23 10:30:00,28.14,28.14,28.08,28.09,39500.0,28.14,28.14,28.08,28.09,39500.0
2005-06-23 10:35:00,28.09,28.09,28.05,28.07,22400.0,28.09,28.09,28.05,28.07,22400.0
2005-06-23 10:40:00,28.05,28.1,28.04,28.08,40700.0,28.05,28.1,28.04,28.08,40700.0
2005-06-23 10:45:00,28.09,28.09,28.04,28.04,54300.0,28.09,28.09,28.04,28.04,54300.0
2005-06-23 10:50:00,28.05,28.06,28.01,28.01,34300.0,28.05,28.06,28.01,28.01,34300.0
2005-06-23 10:55:00,28.04,28.04,27.95,27.97,139600.0,28.04,28.04,27.95,27.97,139600.0
2005-06-23 11:00:00,27.96,27.98,27.92,27.95,135200.0,27.96,27.98,27.92,27.95,135200.0
2005-06-23 11:05:00,27.93,28.0,27.93,28.0,61400.0,27.93,28.0,27.93,28.0,61400.0
2005-06-23 11:10:00,28.0,28.0,27.95,27.98,68100.0,28.0,28.0,27.95,27.98,68100.0
2005-06-23 11:15:00,27.97,28.0,27.95,27.98,39200.0,27.97,28.0,27.95,27.98,39200.0
2005-06-23 11:20:00,27.98,28.02,27.95,28.0,42700.0,27.98,28.02,27.95,28.0,42700.0
2005-06-23 11:25:00,28.0,28.07,27.99,28.07,38000.0,28.0,28.07,27.99,28.07,38000.0
2005-06-23 11:30:00,28.07,28.1,28.06,28.08,22800.0,28.07,28.1,28.06,28.08,22800.0
2005-06-23 11:35:00,28.09,28.09,28.04,28.06,25400.0,28.09,28.09,28.04,28.06,25400.0
2005-06-23 11:40:00,28.06,28.06,28.03,28.04,41600.0,28.06,28.06,28.03,28.04,41600.0
2005-06-23 11:45:00,28.04,28.08,28.02,28.08,28900.0,28.04,28.08,28.02,28.08,28900.0
2005-06-23 11:50:00,28.08,28.09,28.04,28.04,22400.0,28.08,28.09,28.04,28.04,22400.0
2005-06-23 11:55:00,28.04,28.04,28.01,28.04,24200.0,28.04,28.04,28.01,28.04,24200.0
2005-06-23 12:00:00,28.04,28.04,28.02,28.04,26800.0,28.04,28.04,28.02,28.04,26800.0
2005-06-23 12:05:00,28.03,28.05,28.02,28.04,13600.0,28.03,28.05,28.02,28.04,13600.0
2005-06-23 12:10:00,28.04,28.07,28.03,28.07,20300.0,28.04,28.07,28.03,28.07,20300.0
2005-06-23 12:15:00,28.05,28.05,28.01,28.05,61400.0,28.05,28.05,28.01,28.05,61400.0
2005-06-23 12:20:00,28.05,28.1,28.03,28.1,35800.0,28.05,28.1,28.03,28.1,35800.0
2005-06-23 12:25:00,28.1,28.1,28.01,28.01,18900.0,28.1,28.1,28.01,28.01,18900.0
2005-06-23 12:30:00,28.01,28.09,28.01,28.09,12800.0,28.01,28.09,28.01,28.09,12800.0
2005-06-23 12:35:00,28.09,28.09,28.06,28.09,8800.0,28.09,28.09,28.06,28.09,8800.0
2005-06-23 12:40:00,28.08,28.11,28.08,28.1,10500.0,28.08,28.11,28.08,28.1,10500.0
2005-06-23 12:45:00,28.09,28.1,28.07,28.08,10200.0,28.09,28.1,28.07,28.08,10200.0
2005-06-23 12:50:00,28.08,28.09,28.07,28.09,3800.0,28.08,28.09,28.07,28.09,3800.0
2005-06-23 12:55:00,28.08,28.08,28.04,28.05,9100.0,28.08,28.08,28.04,28.05,9100.0
2005-06-23 13:00:00,28.06,28.08,28.04,28.05,10300.0,28.06,28.08,28.04,28.05,10300.0
2005-06-23 13:05:00,28.05,28.05,28.02,28.03,15300.0,28.05,28.05,28.02,28.03,15300.0
2005-06-23 13:10:00,28.03,28.03,27.99,28.0,33900.0,28.03,28.03,27.99,28.0,33900.0
2005-06-23 13:15:00,27.96,28.03,27.96,28.01,28600.0,27.96,28.03,27.96,28.01,28600.0
2005-06-23 13:20:00,28.0,28.01,27.96,28.0,11900.0,28.0,28.01,27.96,28.0,11900.0
2005-06-23 13:25:00,28.0,28.01,28.0,28.0,8100.0,28.0,28.01,28.0,28.0,8100.0
2005-06-23 13:30:00,28.0,28.0,27.95,27.98,10700.0,28.0,28.0,27.95,27.98,10700.0
2005-06-23 13:35:00,27.99,27.99,27.85,27.92,41400.0,27.99,27.99,27.85,27.92,41400.0
2005-06-23 13:40:00,27.85,27.93,27.85,27.92,34300.0,27.85,27.93,27.85,27.92,34300.0
2005-06-23 13:45:00,27.93,27.94,27.87,27.88,33200.0,27.93,27.94,27.87,27.88,33200.0
2005-06-23 13:50:00,27.88,27.89,27.83,27.85,67700.0,27.88,27.89,27.83,27.85,67700.0
2005-06-23 13:55:00,27.85,27.87,27.84,27.87,112000.0,27.85,27.87,27.84,27.87,112000.0
2005-06-23 14:00:00,27.85,27.91,27.85,27.87,114400.0,27.85,27.91,27.85,27.87,114400.0
2005-06-23 14:05:00,27.88,27.92,27.87,27.88,12000.0,27.88,27.92,27.87,27.88,12000.0
2005-06-23 14:10:00,27.89,27.91,27.88,27.9,16500.0,27.89,27.91,27.88,27.9,16500.0
2005-06-23 14:15:00,27.9,27.91,27.89,27.9,10000.0,27.9,27.91,27.89,27.9,10000.0
2005-06-23 14:20:00,27.91,27.95,27.9,27.95,15000.0,27.91,27.95,27.9,27.95,15000.0
2005-06-23 14:25:00,27.95,27.95,27.88,27.9,17200.0,27.95,27.95,27.88,27.9,17200.0
2005-06-23 14:30:00,27.9,27.92,27.89,27.9,13700.0,27.9,27.92,27.89,27.9,13700.0
2005-06-23 14:35:00,27.91,27.93,27.9,27.91,14200.0,27.91,27.93,27.9,27.91,14200.0
2005-06-23 14:40:00,27.91,27.95,27.9,27.9,11000.0,27.91,27.95,27.9,27.9,11000.0
2005-06-23 14:45:00,27.9,27.93,27.9,27.92,14900.0,27.9,27.93,27.9,27.92,14900.0
2005-06-23 14:50:00,27.92,27.93,27.88,27.89,18600.0,27.92,27.93,27.88,27.89,18600.0
2005-06-23 14:55:00,27.88,27.91,27.87,27.89,43100.0,27.88,27.91,27.87,27.89,43100.0
2005-06-23 15:00:00,27.89,27.9,27.86,27.87,23500.0,27.89,27.9,27.86,27.87,23500.0
2005-06-23 15:05:00,27.87,27.87,27.78,27.82,41500.0,27.87,27.87,27.78,27.82,41500.0
2005-06-23 15:10:00,27.81,27.86,27.81,27.83,55100.0,27.81,27.86,27.81,27.83,55100.0
2005-06-23 15:15:00,27.84,27.85,27.83,27.84,30300.0,27.84,27.85,27.83,27.84,30300.0
2005-06-23 15:20:00,27.84,27.84,27.8,27.81,29100.0,27.84,27.84,27.8,27.81,29100.0
2005-06-23 15:25:00,27.81,27.82,27.79,27.8,76300.0,27.81,27.82,27.79,27.8,76300.0
2005-06-23 15:30:00,27.8,27.81,27.69,27.74,117100.0,27.8,27.81,27.69,27.74,117100.0
2005-06-23 15:35:00,27.74,27.83,27.71,27.81,92300.0,27.74,27.83,27.71,27.81,92300.0
2005-06-23 15:40:00,27.81,27.85,27.76,27.85,61100.0,27.81,27.85,27.76,27.85,61100.0
2005-06-23 15:45:00,27.85,27.87,27.79,27.81,106600.0,27.85,27.87,27.79,27.81,106600.0
2005-06-23 15:50:00,27.81,27.86,27.8,27.86,118200.0,27.81,27.86,27.8,27.86,118200.0
2005-06-23 15:55:00,27.86,27.88,27.8,27.83,116800.0,27.86,27.88,27.8,27.83,116800.0
2005-06-24 09:30:00,27.75,27.75,27.51,27.55,93500.0,27.75,27.75,27.51,27.55,93500.0
2005-06-24 09:35:00,27.54,27.55,27.51,27.51,84200.0,27.54,27.55,27.51,27.51,84200.0
2005-06-24 09:40:00,27.52,27.52,27.45,27.47,87100.0,27.52,27.52,27.45,27.47,87100.0
2005-06-24 09:45:00,27.46,27.67,27.46,27.67,47900.0,27.46,27.67,27.46,27.67,47900.0
2005-06-24 09:50:00,27.67,27.67,27.38,27.41,73900.0,27.67,27.67,27.38,27.41,73900.0
2005-06-24 09:55:00,27.41,27.41,27.27,27.41,121500.0,27.41,27.41,27.27,27.41,121500.0
2005-06-24 10:00:00,27.41,27.42,27.26,27.28,94600.0,27.41,27.42,27.26,27.28,94600.0
2005-06-24 10:05:00,27.28,27.4,27.28,27.38,79300.0,27.28,27.4,27.28,27.38,79300.0
2005-06-24 10:10:00,27.39,27.39,27.34,27.36,70100.0,27.39,27.39,27.34,27.36,70100.0
2005-06-24 10:15:00,27.35,27.38,27.33,27.38,43700.0,27.35,27.38,27.33,27.38,43700.0
2005-06-24 10:20:00,27.38,27.38,27.34,27.35,59900.0,27.38,27.38,27.34,27.35,59900.0
2005-06-24 10:25:00,27.35,27.4,27.35,27.39,20100.0,27.35,27.4,27.35,27.39,20100.0
2005-06-24 10:30:00,27.39,27.39,27.34,27.35,41400.0,27.39,27.39,27.34,27.35,41400.0
2005-06-24 10:35:00,27.35,27.45,27.35,27.44,37800.0,27.35,27.45,27.35,27.44,37800.0
2005-06-24 10:40:00,27.44,27.44,27.38,27.42,53000.0,27.44,27.44,27.38,27.42,53000.0
2005-06-24 10:45:00,27.42,27.43,27.4,27.43,75100.0,27.42,27.43,27.4,27.43,75100.0
2005-06-24 10:50:00,27.43,27.46,27.42,27.46,28100.0,27.43,27.46,27.42,27.46,28100.0
2005-06-24 10:55:00,27.45,27.46,27.4,27.41,68300.0,27.45,27.46,27.4,27.41,68300.0
2005-06-24 11:00:00,27.41,27.47,27.41,27.45,65100.0,27.41,27.47,27.41,27.45,65100.0
2005-06-24 11:05:00,27.46,27.49,27.43,27.44,46700.0,27.46,27.49,27.43,27.44,46700.0
2005-06-24 11:10:00,27.44,27.47,27.42,27.47,36200.0,27.44,27.47,27.42,27.47,36200.0
2005-06-24 11:15:00,27.48,27.64,27.44,27.49,135100.0,27.48,27.64,27.44,27.49,135100.0
2005-06-24 11:20:00,27.49,27.5,27.45,27.46,46100.0,27.49,27.5,27.45,27.46,46100.0
2005-06-24 11:25:00,27.47,27.51,27.45,27.48,33400.0,27.47,27.51,27.45,27.48,33400.0
2005-06-24 11:30:00,27.48,27.49,27.4,27.43,104600.0,27.48,27.49,27.4,27.43,104600.0
2005-06-24 11:35:00,27.44,27.48,27.44,27.46,31400.0,27.44,27.48,27.44,27.46,31400.0
2005-06-24 11:40:00,27.46,27.47,27.43,27.45,27100.0,27.46,27.47,27.43,27.45,27100.0
2005-06-24 11:45:00,27.46,27.5,27.45,27.5,42200.0,27.46,27.5,27.45,27.5,42200.0
2005-06-24 11:50:00,27.5,27.57,27.46,27.57,28600.0,27.5,27.57,27.46,27.57,28600.0
2005-06-24 11:55:00,27.57,27.66,27.56,27.65,52600.0,27.57,27.66,27.56,27.65,52600.0
2005-06-24 12:00:00,27.65,27.69,27.64,27.69,43200.0,27.65,27.69,27.64,27.69,43200.0
2005-06-24 12:05:00,27.68,27.73,27.68,27.73,41700.0,27.68,27.73,27.68,27.73,41700.0
2005-06-24 12:10:00,27.74,27.78,27.73,27.78,106500.0,27.74,27.78,27.73,27.78,106500.0
2005-06-24 12:15:00,27.77,27.8,27.75,27.75,31700.0,27.77,27.8,27.75,27.75,31700.0
2005-06-24 12:20:00,27.75,27.77,27.73,27.74,42200.0,27.75,27.77,27.73,27.74,42200.0
2005-06-24 12:25:00,27.74,27.76,27.73,27.74,25400.0,27.74,27.76,27.73,27.74,25400.0
2005-06-24 12:30:00,27.75,27.77,27.74,27.74,43500.0,27.75,27.77,27.74,27.74,43500.0
2005-06-24 12:35:00,27.74,27.75,27.73,27.74,11300.0,27.74,27.75,27.73,27.74,11300.0
2005-06-24 12:40:00,27.74,27.74,27.72,27.74,24500.0,27.74,27.74,27.72,27.74,24500.0
2005-06-24 12:45:00,27.74,27.74,27.73,27.74,19900.0,27.74,27.74,27.73,27.74,19900.0
2005-06-24 12:50:00,27.74,27.75,27.73,27.75,14800.0,27.74,27.75,27.73,27.75,14800.0
2005-06-24 12:55:00,27.74,27.76,27.71,27.72,34800.0,27.74,27.76,27.71,27.72,34800.0
2005-06-24 13:00:00,27.72,27.8,27.71,27.77,93600.0,27.72,27.8,27.71,27.77,93600.0
2005-06-24 13:05:00,27.77,27.8,27.75,27.75,19500.0,27.77,27.8,27.75,27.75,19500.0
2005-06-24 13:10:00,27.75,27.78,27.74,27.76,29600.0,27.75,27.78,27.74,27.76,29600.0
2005-06-24 13:15:00,27.75,27.78,27.74,27.76,22300.0,27.75,27.78,27.74,27.76,22300.0
2005-06-24 13:20:00,27.76,27.78,27.75,27.77,21000.0,27.76,27.78,27.75,27.77,21000.0
2005-06-24 13:25:00,27.76,27.77,27.72,27.74,34500.0,27.76,27.77,27.72,27.74,34500.0
2005-06-24 13:30:00,27.74,27.76,27.73,27.75,38600.0,27.74,27.76,27.73,27.75,38600.0
2005-06-24 13:35:00,27.74,27.75,27.7,27.72,46900.0,27.74,27.75,27.7,27.72,46900.0
2005-06-24 13:40:00,27.73,27.73,27.69,27.69,27600.0,27.73,27.73,27.69,27.69,27600.0
2005-06-24 13:45:00,27.69,27.71,27.67,27.68,191900.0,27.69,27.71,27.67,27.68,191900.0
2005-06-24 13:50:00,27.68,27.69,27.66,27.69,29900.0,27.68,27.69,27.66,27.69,29900.0
2005-06-24 13:55:00,27.69,27.71,27.68,27.69,58300.0,27.69,27.71,27.68,27.69,58300.0
2005-06-24 14:00:00,27.69,27.71,27.6,27.7,116500.0,27.69,27.71,27.6,27.7,116500.0
2005-06-24 14:05:00,27.7,27.7,27.68,27.68,30200.0,27.7,27.7,27.68,27.68,30200.0
2005-06-24 14:10:00,27.69,27.71,27.68,27.7,17100.0,27.69,27.71,27.68,27.7,17100.0
2005-06-24 14:15:00,27.7,27.71,27.68,27.68,29100.0,27.7,27.71,27.68,27.68,29100.0
2005-06-24 14:20:00,27.68,27.69,27.65,27.68,66400.0,27.68,27.69,27.65,27.68,66400.0
2005-06-24 14:25:00,27.68,27.68,27.65,27.66,43300.0,27.68,27.68,27.65,27.66,43300.0
2005-06-24 14:30:00,27.6,27.67,27.6,27.67,52000.0,27.6,27.67,27.6,27.67,52000.0
2005-06-24 14:35:00,27.66,27.68,27.66,27.67,27400.0,27.66,27.68,27.66,27.67,27400.0
2005-06-24 14:40:00,27.66,27.67,27.6,27.6,43400.0,27.66,27.67,27.6,27.6,43400.0
2005-06-24 14:45:00,27.6,27.62,27.55,27.58,79800.0,27.6,27.62,27.55,27.58,79800.0
2005-06-24 14:50:00,27.58,27.61,27.56,27.6,61300.0,27.58,27.61,27.56,27.6,61300.0
2005-06-24 14:55:00,27.61,27.61,27.56,27.59,41100.0,27.61,27.61,27.56,27.59,41100.0
2005-06-24 15:00:00,27.58,27.61,27.58,27.61,32900.0,27.58,27.61,27.58,27.61,32900.0
2005-06-24 15:05:00,27.59,27.61,27.58,27.58,32200.0,27.59,27.61,27.58,27.58,32200.0
2005-06-24 15:10:00,27.58,27.6,27.52,27.59,75400.0,27.58,27.6,27.52,27.59,75400.0
2005-06-24 15:15:00,27.58,27.59,27.53,27.56,44700.0,27.58,27.59,27.53,27.56,44700.0
2005-06-24 15:20:00,27.52,27.56,27.5,27.53,100400.0,27.52,27.56,27.5,27.53,100400.0
2005-06-24 15:25:00,27.53,27.6,27.5,27.59,47800.0,27.53,27.6,27.5,27.59,47800.0
2005-06-24 15:30:00,27.6,27.61,27.56,27.61,53900.0,27.6,27.61,27.56,27.61,53900.0
2005-06-24 15:35:00,27.6,27.64,27.59,27.64,53700.0,27.6,27.64,27.59,27.64,53700.0
2005-06-24 15:40:00,27.64,27.71,27.63,27.7,31100.0,27.64,27.71,27.63,27.7,31100.0
2005-06-24 15:45:00,27.7,27.73,27.7,27.71,33500.0,27.7,27.73,27.7,27.71,33500.0
2005-06-24 15:50:00,27.68,27.71,27.66,27.66,75000.0,27.68,27.71,27.66,27.66,75000.0
2005-06-24 15:55:00,27.66,27.68,27.51,27.52,205000.0,27.66,27.68,27.51,27.52,205000.0
2005-06-27 09:30:00,27.4,27.65,27.39,27.65,121600.0,27.4,27.65,27.39,27.65,121600.0
2005-06-27 09:35:00,27.65,27.7,27.53,27.62,28200.0,27.65,27.7,27.53,27.62,28200.0
2005-06-27 09:40:00,27.62,27.76,27.62,27.76,21200.0,27.62,27.76,27.62,27.76,21200.0
2005-06-27 09:45:00,27.78,27.79,27.7,27.76,39500.0,27.78,27.79,27.7,27.76,39500.0
2005-06-27 09:50:00,27.76,27.8,27.75,27.8,16900.0,27.76,27.8,27.75,27.8,16900.0
2005-06-27 09:55:00,27.8,27.95,27.8,27.93,37000.0,27.8,27.95,27.8,27.93,37000.0
2005-06-27 10:00:00,27.92,27.97,27.86,27.94,31400.0,27.92,27.97,27.86,27.94,31400.0
2005-06-27 10:05:00,27.95,27.95,27.83,27.84,18000.0,27.95,27.95,27.83,27.84,18000.0
2005-06-27 10:10:00,27.84,27.88,27.83,27.85,20800.0,27.84,27.88,27.83,27.85,20800.0
2005-06-27 10:15:00,27.85,27.91,27.85,27.9,20900.0,27.85,27.91,27.85,27.9,20900.0
2005-06-27 10:20:00,27.91,27.92,27.85,27.89,14300.0,27.91,27.92,27.85,27.89,14300.0
2005-06-27 10:25:00,27.88,27.88,27.79,27.79,22500.0,27.88,27.88,27.79,27.79,22500.0
2005-06-27 10:30:00,27.8,27.82,27.77,27.82,16400.0,27.8,27.82,27.77,27.82,16400.0
2005-06-27 10:35:00,27.82,27.86,27.82,27.84,17400.0,27.82,27.86,27.82,27.84,17400.0
2005-06-27 10:40:00,27.83,27.87,27.83,27.83,17500.0,27.83,27.87,27.83,27.83,17500.0
2005-06-27 10:45:00,27.84,27.86,27.78,27.84,36900.0,27.84,27.86,27.78,27.84,36900.0
2005-06-27 10:50:00,27.84,27.88,27.84,27.87,17300.0,27.84,27.88,27.84,27.87,17300.0
2005-06-27 10:55:00,27.87,27.91,27.86,27.86,19300.0,27.87,27.91,27.86,27.86,19300.0
2005-06-27 11:00:00,27.87,27.9,27.87,27.88,34300.0,27.87,27.9,27.87,27.88,34300.0
2005-06-27 11:05:00,27.9,27.9,27.84,27.86,19600.0,27.9,27.9,27.84,27.86,19600.0
2005-06-27 11:10:00,27.87,27.93,27.87,27.9,58600.0,27.87,27.93,27.87,27.9,58600.0
2005-06-27 11:15:00,27.9,27.9,27.87,27.9,26400.0,27.9,27.9,27.87,27.9,26400.0
2005-06-27 11:20:00,27.89,27.9,27.88,27.9,23200.0,27.89,27.9,27.88,27.9,23200.0
2005-06-27 11:25:00,27.89,27.91,27.88,27.9,17000.0,27.89,27.91,27.88,27.9,17000.0
2005-06-27 11:30:00,27.89,27.92,27.89,27.92,28700.0,27.89,27.92,27.89,27.92,28700.0
2005-06-27 11:35:00,27.92,27.92,27.87,27.88,16200.0,27.92,27.92,27.87,27.88,16200.0
2005-06-27 11:40:00,27.87,27.87,27.84,27.84,44000.0,27.87,27.87,27.84,27.84,44000.0
2005-06-27 11:45:00,27.84,27.85,27.82,27.85,15100.0,27.84,27.85,27.82,27.85,15100.0
2005-06-27 11:50:00,27.84,27.85,27.81,27.82,19800.0,27.84,27.85,27.81,27.82,19800.0
2005-06-27 11:55:00,27.82,27.83,27.8,27.8,13200.0,27.82,27.83,27.8,27.8,13200.0
2005-06-27 12:00:00,27.8,27.81,27.79,27.8,12400.0,27.8,27.81,27.79,27.8,12400.0
2005-06-27 12:05:00,27.79,27.79,27.75,27.77,18000.0,27.79,27.79,27.75,27.77,18000.0
2005-06-27 12:10:00,27.77,27.78,27.74,27.75,33700.0,27.77,27.78,27.74,27.75,33700.0
2005-06-27 12:15:00,27.75,27.77,27.74,27.75,12600.0,27.75,27.77,27.74,27.75,12600.0
2005-06-27 12:20:00,27.75,27.76,27.72,27.74,24500.0,27.75,27.76,27.72,27.74,24500.0
2005-06-27 12:25:00,27.75,27.76,27.72,27.72,10100.0,27.75,27.76,27.72,27.72,10100.0
2005-06-27 12:30:00,27.71,27.74,27.71,27.73,13100.0,27.71,27.74,27.71,27.73,13100.0
2005-06-27 12:35:00,27.73,27.75,27.65,27.75,79300.0,27.73,27.75,27.65,27.75,79300.0
2005-06-27 12:40:00,27.74,27.75,27.71,27.72,32600.0,27.74,27.75,27.71,27.72,32600.0
2005-06-27 12:45:00,27.71,27.72,27.69,27.69,7200.0,27.71,27.72,27.69,27.69,7200.0
2005-06-27 12:50:00,27.69,27.7,27.68,27.69,13800.0,27.69,27.7,27.68,27.69,13800.0
2005-06-27 12:55:00,27.7,27.7,27.67,27.68,15300.0,27.7,27.7,27.67,27.68,15300.0
2005-06-27 13:00:00,27.68,27.68,27.63,27.64,13400.0,27.68,27.68,27.63,27.64,13400.0
2005-06-27 13:05:00,27.65,27.65,27.64,27.65,12000.0,27.65,27.65,27.64,27.65,12000.0
2005-06-27 13:10:00,27.65,27.65,27.63,27.64,8700.0,27.65,27.65,27.63,27.64,8700.0
2005-06-27 13:15:00,27.64,27.65,27.63,27.65,17500.0,27.64,27.65,27.63,27.65,17500.0
2005-06-27 13:20:00,27.65,27.65,27.64,27.64,13200.0,27.65,27.65,27.64,27.64,13200.0
2005-06-27 13:25:00,27.64,27.64,27.6,27.61,13600.0,27.64,27.64,27.6,27.61,13600.0
2005-06-27 13:30:00,27.61,27.62,27.6,27.6,19300.0,27.61,27.62,27.6,27.6,19300.0
2005-06-27 13:35:00,27.6,27.63,27.6,27.61,23300.0,27.6,27.63,27.6,27.61,23300.0
2005-06-27 13:40:00,27.62,27.63,27.59,27.61,18000.0,27.62,27.63,27.59,27.61,18000.0
2005-06-27 13:45:00,27.61,27.61,27.56,27.56,23000.0,27.61,27.61,27.56,27.56,23000.0
2005-06-27 13:50:00,27.56,27.57,27.52,27.54,45500.0,27.56,27.57,27.52,27.54,45500.0
2005-06-27 13:55:00,27.55,27.56,27.54,27.54,41100.0,27.55,27.56,27.54,27.54,41100.0
2005-06-27 14:00:00,27.55,27.58,27.55,27.58,21000.0,27.55,27.58,27.55,27.58,21000.0
2005-06-27 14:05:00,27.58,27.61,27.58,27.59,30900.0,27.58,27.61,27.58,27.59,30900.0
2005-06-27 14:10:00,27.6,27.6,27.53,27.54,26800.0,27.6,27.6,27.53,27.54,26800.0
2005-06-27 14:15:00,27.54,27.55,27.52,27.53,12800.0,27.54,27.55,27.52,27.53,12800.0
2005-06-27 14:20:00,27.52,27.53,27.5,27.51,51900.0,27.52,27.53,27.5,27.51,51900.0
2005-06-27 14:25:00,27.51,27.51,27.5,27.5,13600.0,27.51,27.51,27.5,27.5,13600.0
2005-06-27 14:30:00,27.49,27.53,27.47,27.53,31000.0,27.49,27.53,27.47,27.53,31000.0
2005-06-27 14:35:00,27.52,27.52,27.48,27.48,18200.0,27.52,27.52,27.48,27.48,18200.0
2005-06-27 14:40:00,27.49,27.5,27.47,27.48,19100.0,27.49,27.5,27.47,27.48,19100.0
2005-06-27 14:45:00,27.47,27.48,27.42,27.42,27000.0,27.47,27.48,27.42,27.42,27000.0
2005-06-27 14:50:00,27.41,27.42,27.36,27.42,82400.0,27.41,27.42,27.36,27.42,82400.0
2005-06-27 14:55:00,27.42,27.45,27.41,27.45,17700.0,27.42,27.45,27.41,27.45,17700.0
2005-06-27 15:00:00,27.45,27.45,27.43,27.44,22200.0,27.45,27.45,27.43,27.44,22200.0
2005-06-27 15:05:00,27.44,27.46,27.43,27.44,46000.0,27.44,27.46,27.43,27.44,46000.0
2005-06-27 15:10:00,27.45,27.49,27.43,27.48,33100.0,27.45,27.49,27.43,27.48,33100.0
2005-06-27 15:15:00,27.48,27.49,27.46,27.47,19100.0,27.48,27.49,27.46,27.47,19100.0
2005-06-27 15:20:00,27.47,27.49,27.47,27.47,41300.0,27.47,27.49,27.47,27.47,41300.0
2005-06-27 15:25:00,27.47,27.5,27.46,27.49,32800.0,27.47,27.5,27.46,27.49,32800.0
2005-06-27 15:30:00,27.49,27.5,27.48,27.49,28000.0,27.49,27.5,27.48,27.49,28000.0
2005-06-27 15:35:00,27.49,27.53,27.47,27.52,48300.0,27.49,27.53,27.47,27.52,48300.0
2005-06-27 15:40:00,27.52,27.54,27.5,27.52,86800.0,27.52,27.54,27.5,27.52,86800.0
2005-06-27 15:45:00,27.52,27.53,27.49,27.53,41100.0,27.52,27.53,27.49,27.53,41100.0
2005-06-27 15:50:00,27.53,27.54,27.5,27.53,59000.0,27.53,27.54,27.5,27.53,59000.0
2005-06-27 15:55:00,27.54,27.55,27.49,27.52,60800.0,27.54,27.55,27.49,27.52,60800.0
2005-06-28 09:30:00,27.5,27.52,27.43,27.45,91500.0,27.5,27.52,27.43,27.45,91500.0
2005-06-28 09:35:00,27.43,28.0,27.43,27.61,41800.0,27.43,28.0,27.43,27.61,41800.0
2005-06-28 09:40:00,27.61,27.69,27.61,27.66,19900.0,27.61,27.69,27.61,27.66,19900.0
2005-06-28 09:45:00,27.69,27.76,27.62,27.74,28800.0,27.69,27.76,27.62,27.74,28800.0
2005-06-28 09:50:00,27.74,27.86,27.71,27.85,34300.0,27.74,27.86,27.71,27.85,34300.0
2005-06-28 09:55:00,27.87,27.94,27.84,27.9,41900.0,27.87,27.94,27.84,27.9,41900.0
2005-06-28 10:00:00,27.9,28.0,27.9,27.92,84600.0,27.9,28.0,27.9,27.92,84600.0
2005-06-28 10:05:00,27.93,27.93,27.85,27.9,30500.0,27.93,27.93,27.85,27.9,30500.0
2005-06-28 10:10:00,27.9,27.93,27.85,27.86,24200.0,27.9,27.93,27.85,27.86,24200.0
2005-06-28 10:15:00,27.86,27.89,27.7,27.79,59700.0,27.86,27.89,27.7,27.79,59700.0
2005-06-28 10:20:00,27.82,27.82,27.75,27.78,23900.0,27.82,27.82,27.75,27.78,23900.0
2005-06-28 10:25:00,27.77,27.78,27.72,27.76,32200.0,27.77,27.78,27.72,27.76,32200.0
2005-06-28 10:30:00,27.77,27.78,27.69,27.72,57200.0,27.77,27.78,27.69,27.72,57200.0
2005-06-28 10:35:00,27.74,27.74,27.72,27.73,14000.0,27.74,27.74,27.72,27.73,14000.0
2005-06-28 10:40:00,27.72,27.76,27.69,27.7,21800.0,27.72,27.76,27.69,27.7,21800.0
2005-06-28 10:45:00,27.69,27.74,27.68,27.69,29600.0,27.69,27.74,27.68,27.69,29600.0
2005-06-28 10:50:00,27.69,27.71,27.67,27.69,9600.0,27.69,27.71,27.67,27.69,9600.0
2005-06-28 10:55:00,27.69,27.74,27.68,27.72,15400.0,27.69,27.74,27.68,27.72,15400.0
2005-06-28 11:00:00,27.73,27.74,27.71,27.73,67100.0,27.73,27.74,27.71,27.73,67100.0
2005-06-28 11:05:00,27.73,27.75,27.72,27.73,38600.0,27.73,27.75,27.72,27.73,38600.0
2005-06-28 11:10:00,27.75,27.76,27.71,27.72,20800.0,27.75,27.76,27.71,27.72,20800.0
2005-06-28 11:15:00,27.72,27.76,27.7,27.74,24400.0,27.72,27.76,27.7,27.74,24400.0
2005-06-28 11:20:00,27.75,27.82,27.73,27.82,29800.0,27.75,27.82,27.73,27.82,29800.0
2005-06-28 11:25:00,27.83,27.89,27.83,27.88,15900.0,27.83,27.89,27.83,27.88,15900.0
2005-06-28 11:30:00,27.88,27.95,27.88,27.9,562100.0,27.88,27.95,27.88,27.9,562100.0
2005-06-28 11:35:00,27.9,27.92,27.88,27.89,50200.0,27.9,27.92,27.88,27.89,50200.0
2005-06-28 11:40:00,27.9,27.92,27.86,27.89,13300.0,27.9,27.92,27.86,27.89,13300.0
2005-06-28 11:45:00,27.9,27.9,27.86,27.86,8100.0,27.9,27.9,27.86,27.86,8100.0
2005-06-28 11:50:00,27.87,27.89,27.86,27.89,20400.0,27.87,27.89,27.86,27.89,20400.0
2005-06-28 11:55:00,27.88,27.9,27.87,27.87,18800.0,27.88,27.9,27.87,27.87,18800.0
2005-06-28 12:00:00,27.87,27.89,27.84,27.84,17700.0,27.87,27.89,27.84,27.84,17700.0
2005-06-28 12:05:00,27.85,27.85,27.83,27.84,25100.0,27.85,27.85,27.83,27.84,25100.0
2005-06-28 12:10:00,27.84,27.84,27.83,27.83,12900.0,27.84,27.84,27.83,27.83,12900.0
2005-06-28 12:15:00,27.84,27.85,27.8,27.81,27200.0,27.84,27.85,27.8,27.81,27200.0
2005-06-28 12:20:00,27.81,27.82,27.76,27.77,27400.0,27.81,27.82,27.76,27.77,27400.0
2005-06-28 12:25:00,27.77,27.78,27.73,27.75,13900.0,27.77,27.78,27.73,27.75,13900.0
2005-06-28 12:30:00,27.75,27.75,27.72,27.72,28500.0,27.75,27.75,27.72,27.72,28500.0
2005-06-28 12:35:00,27.72,27.72,27.69,27.7,21700.0,27.72,27.72,27.69,27.7,21700.0
2005-06-28 12:40:00,27.7,27.72,27.69,27.71,30500.0,27.7,27.72,27.69,27.71,30500.0
2005-06-28 12:45:00,27.72,27.74,27.71,27.74,21300.0,27.72,27.74,27.71,27.74,21300.0
2005-06-28 12:50:00,27.74,27.75,27.7,27.7,15500.0,27.74,27.75,27.7,27.7,15500.0
2005-06-28 12:55:00,27.7,27.73,27.69,27.71,22200.0,27.7,27.73,27.69,27.71,22200.0
2005-06-28 13:00:00,27.72,27.74,27.71,27.74,18100.0,27.72,27.74,27.71,27.74,18100.0
2005-06-28 13:05:00,27.74,27.79,27.74,27.78,26000.0,27.74,27.79,27.74,27.78,26000.0
2005-06-28 13:10:00,27.81,27.86,27.81,27.85,24000.0,27.81,27.86,27.81,27.85,24000.0
2005-06-28 13:15:00,27.84,27.84,27.79,27.82,18500.0,27.84,27.84,27.79,27.82,18500.0
2005-06-28 13:20:00,27.82,27.87,27.8,27.86,25400.0,27.82,27.87,27.8,27.86,25400.0
2005-06-28 13:25:00,27.85,27.86,27.8,27.8,22700.0,27.85,27.86,27.8,27.8,22700.0
2005-06-28 13:30:00,27.81,27.84,27.8,27.84,28500.0,27.81,27.84,27.8,27.84,28500.0
2005-06-28 13:35:00,27.85,27.85,27.81,27.81,17500.0,27.85,27.85,27.81,27.81,17500.0
2005-06-28 13:40:00,27.81,27.85,27.8,27.8,40500.0,27.81,27.85,27.8,27.8,40500.0
2005-06-28 13:45:00,27.8,27.85,27.8,27.84,32500.0,27.8,27.85,27.8,27.84,32500.0
2005-06-28 13:50:00,27.85,27.86,27.83,27.83,52800.0,27.85,27.86,27.83,27.83,52800.0
2005-06-28 13:55:00,27.82,27.84,27.82,27.83,17600.0,27.82,27.84,27.82,27.83,17600.0
2005-06-28 14:00:00,27.83,27.84,27.8,27.8,34900.0,27.83,27.84,27.8,27.8,34900.0
2005-06-28 14:05:00,27.8,27.83,27.79,27.82,22400.0,27.8,27.83,27.79,27.82,22400.0
2005-06-28 14:10:00,27.82,27.83,27.82,27.83,9900.0,27.82,27.83,27.82,27.83,9900.0
2005-06-28 14:15:00,27.83,27.83,27.78,27.78,34100.0,27.83,27.83,27.78,27.78,34100.0
2005-06-28 14:20:00,27.78,27.79,27.76,27.79,22800.0,27.78,27.79,27.76,27.79,22800.0
2005-06-28 14:25:00,27.78,27.81,27.78,27.78,14500.0,27.78,27.81,27.78,27.78,14500.0
2005-06-28 14:30:00,27.78,27.8,27.76,27.76,19500.0,27.78,27.8,27.76,27.76,19500.0
2005-06-28 14:35:00,27.76,27.8,27.75,27.8,28100.0,27.76,27.8,27.75,27.8,28100.0
2005-06-28 14:40:00,27.79,27.81,27.78,27.79,31700.0,27.79,27.81,27.78,27.79,31700.0
2005-06-28 14:45:00,27.79,27.8,27.79,27.79,16900.0,27.79,27.8,27.79,27.79,16900.0
2005-06-28 14:50:00,27.79,27.8,27.76,27.78,23100.0,27.79,27.8,27.76,27.78,23100.0
2005-06-28 14:55:00,27.77,27.78,27.75,27.77,32200.0,27.77,27.78,27.75,27.77,32200.0
2005-06-28 15:00:00,27.77,27.78,27.75,27.75,25400.0,27.77,27.78,27.75,27.75,25400.0
2005-06-28 15:05:00,27.75,27.76,27.73,27.74,25000.0,27.75,27.76,27.73,27.74,25000.0
2005-06-28 15:10:00,27.75,27.76,27.74,27.74,22100.0,27.75,27.76,27.74,27.74,22100.0
2005-06-28 15:15:00,27.74,27.75,27.73,27.75,26700.0,27.74,27.75,27.73,27.75,26700.0
2005-06-28 15:20:00,27.75,27.75,27.73,27.75,33300.0,27.75,27.75,27.73,27.75,33300.0
2005-06-28 15:25:00,27.74,27.75,27.73,27.74,41300.0,27.74,27.75,27.73,27.74,41300.0
2005-06-28 15:30:00,27.76,27.77,27.75,27.76,41900.0,27.76,27.77,27.75,27.76,41900.0
2005-06-28 15:35:00,27.76,27.77,27.72,27.75,39000.0,27.76,27.77,27.72,27.75,39000.0
2005-06-28 15:40:00,27.76,27.77,27.73,27.73,35200.0,27.76,27.77,27.73,27.73,35200.0
2005-06-28 15:45:00,27.73,27.76,27.7,27.7,60500.0,27.73,27.76,27.7,27.7,60500.0
2005-06-28 15:50:00,27.71,27.75,27.7,27.72,66300.0,27.71,27.75,27.7,27.72,66300.0
2005-06-28 15:55:00,27.73,27.76,27.7,27.76,59300.0,27.73,27.76,27.7,27.76,59300.0
2005-06-29 09:30:00,27.71,27.74,27.67,27.69,39600.0,27.71,27.74,27.67,27.69,39600.0
2005-06-29 09:35:00,27.67,27.72,27.67,27.69,19200.0,27.67,27.72,27.67,27.69,19200.0
2005-06-29 09:40:00,27.7,27.71,27.62,27.62,15500.0,27.7,27.71,27.62,27.62,15500.0
2005-06-29 09:45:00,27.62,27.71,27.61,27.68,37500.0,27.62,27.71,27.61,27.68,37500.0
2005-06-29 09:50:00,27.67,27.71,27.66,27.71,29300.0,27.67,27.71,27.66,27.71,29300.0
2005-06-29 09:55:00,27.72,27.74,27.69,27.69,20300.0,27.72,27.74,27.69,27.69,20300.0
2005-06-29 10:00:00,27.68,27.78,27.68,27.77,18300.0,27.68,27.78,27.68,27.77,18300.0
2005-06-29 10:05:00,27.76,27.78,27.7,27.74,615700.0,27.76,27.78,27.7,27.74,615700.0
2005-06-29 10:10:00,27.72,27.75,27.7,27.71,30700.0,27.72,27.75,27.7,27.71,30700.0
2005-06-29 10:15:00,27.71,27.73,27.7,27.72,23500.0,27.71,27.73,27.7,27.72,23500.0
2005-06-29 10:20:00,27.72,27.74,27.71,27.71,13500.0,27.72,27.74,27.71,27.71,13500.0
2005-06-29 10:25:00,27.7,27.71,27.68,27.69,28400.0,27.7,27.71,27.68,27.69,28400.0
2005-06-29 10:30:00,27.68,27.74,27.67,27.72,23600.0,27.68,27.74,27.67,27.72,23600.0
2005-06-29 10:35:00,27.72,27.73,27.68,27.69,129500.0,27.72,27.73,27.68,27.69,129500.0
2005-06-29 10:40:00,27.7,27.71,27.69,27.7,17500.0,27.7,27.71,27.69,27.7,17500.0
2005-06-29 10:45:00,27.7,27.71,27.69,27.7,19500.0,27.7,27.71,27.69,27.7,19500.0
2005-06-29 10:50:00,27.7,27.71,27.69,27.7,35600.0,27.7,27.71,27.69,27.7,35600.0
2005-06-29 10:55:00,27.7,27.71,27.65,27.65,26900.0,27.7,27.71,27.65,27.65,26900.0
2005-06-29 11:00:00,27.66,27.66,27.64,27.66,47000.0,27.66,27.66,27.64,27.66,47000.0
2005-06-29 11:05:00,27.66,27.66,27.63,27.64,64200.0,27.66,27.66,27.63,27.64,64200.0
2005-06-29 11:10:00,27.63,27.65,27.63,27.64,14800.0,27.63,27.65,27.63,27.64,14800.0
2005-06-29 11:15:00,27.64,27.65,27.63,27.64,38200.0,27.64,27.65,27.63,27.64,38200.0
2005-06-29 11:20:00,27.64,27.65,27.63,27.65,32500.0,27.64,27.65,27.63,27.65,32500.0
2005-06-29 11:25:00,27.65,27.66,27.64,27.65,15500.0,27.65,27.66,27.64,27.65,15500.0
2005-06-29 11:30:00,27.65,27.67,27.65,27.65,10100.0,27.65,27.67,27.65,27.65,10100.0
2005-06-29 11:35:00,27.67,27.69,27.63,27.64,36700.0,27.67,27.69,27.63,27.64,36700.0
2005-06-29 11:40:00,27.64,27.67,27.61,27.62,33100.0,27.64,27.67,27.61,27.62,33100.0
2005-06-29 11:45:00,27.62,27.64,27.61,27.61,31600.0,27.62,27.64,27.61,27.61,31600.0
2005-06-29 11:50:00,27.6,27.63,27.6,27.62,19600.0,27.6,27.63,27.6,27.62,19600.0
2005-06-29 11:55:00,27.62,27.65,27.61,27.65,63200.0,27.62,27.65,27.61,27.65,63200.0
2005-06-29 12:00:00,27.65,27.65,27.56,27.59,46700.0,27.65,27.65,27.56,27.59,46700.0
2005-06-29 12:05:00,27.59,27.61,27.56,27.61,30500.0,27.59,27.61,27.56,27.61,30500.0
2005-06-29 12:10:00,27.6,27.64,27.6,27.63,28500.0,27.6,27.64,27.6,27.63,28500.0
2005-06-29 12:15:00,27.64,27.66,27.6,27.64,18300.0,27.64,27.66,27.6,27.64,18300.0
2005-06-29 12:20:00,27.64,27.68,27.64,27.64,38100.0,27.64,27.68,27.64,27.64,38100.0
2005-06-29 12:25:00,27.64,27.64,27.62,27.62,17800.0,27.64,27.64,27.62,27.62,17800.0
2005-06-29 12:30:00,27.62,27.64,27.62,27.64,17700.0,27.62,27.64,27.62,27.64,17700.0
2005-06-29 12:35:00,27.62,27.64,27.62,27.63,17600.0,27.62,27.64,27.62,27.63,17600.0
2005-06-29 12:40:00,27.63,27.64,27.62,27.62,18500.0,27.63,27.64,27.62,27.62,18500.0
2005-06-29 12:45:00,27.63,27.64,27.61,27.61,28100.0,27.63,27.64,27.61,27.61,28100.0
2005-06-29 12:50:00,27.6,27.62,27.6,27.61,16100.0,27.6,27.62,27.6,27.61,16100.0
2005-06-29 12:55:00,27.61,27.63,27.6,27.61,17800.0,27.61,27.63,27.6,27.61,17800.0
2005-06-29 13:00:00,27.62,27.63,27.61,27.62,16000.0,27.62,27.63,27.61,27.62,16000.0
2005-06-29 13:05:00,27.63,27.63,27.61,27.61,10500.0,27.63,27.63,27.61,27.61,10500.0
2005-06-29 13:10:00,27.61,27.62,27.6,27.62,11700.0,27.61,27.62,27.6,27.62,11700.0
2005-06-29 13:15:00,27.62,27.62,27.59,27.6,15900.0,27.62,27.62,27.59,27.6,15900.0
2005-06-29 13:20:00,27.6,27.62,27.6,27.61,17400.0,27.6,27.62,27.6,27.61,17400.0
2005-06-29 13:25:00,27.61,27.62,27.6,27.61,26800.0,27.61,27.62,27.6,27.61,26800.0
2005-06-29 13:30:00,27.61,27.62,27.6,27.61,23600.0,27.61,27.62,27.6,27.61,23600.0
2005-06-29 13:35:00,27.61,27.63,27.6,27.6,15200.0,27.61,27.63,27.6,27.6,15200.0
2005-06-29 13:40:00,27.6,27.61,27.58,27.59,15500.0,27.6,27.61,27.58,27.59,15500.0
2005-06-29 13:45:00,27.58,27.61,27.57,27.61,18000.0,27.58,27.61,27.57,27.61,18000.0
2005-06-29 13:50:00,27.61,27.62,27.56,27.6,109700.0,27.61,27.62,27.56,27.6,109700.0
2005-06-29 13:55:00,27.6,27.63,27.59,27.59,44100.0,27.6,27.63,27.59,27.59,44100.0
2005-06-29 14:00:00,27.63,27.63,27.57,27.61,35100.0,27.63,27.63,27.57,27.61,35100.0
2005-06-29 14:05:00,27.61,27.64,27.6,27.62,16700.0,27.61,27.64,27.6,27.62,16700.0
2005-06-29 14:10:00,27.65,27.65,27.63,27.64,11800.0,27.65,27.65,27.63,27.64,11800.0
2005-06-29 14:15:00,27.65,27.65,27.63,27.63,23600.0,27.65,27.65,27.63,27.63,23600.0
2005-06-29 14:20:00,27.64,27.65,27.63,27.63,8100.0,27.64,27.65,27.63,27.63,8100.0
2005-06-29 14:25:00,27.64,27.65,27.64,27.65,13200.0,27.64,27.65,27.64,27.65,13200.0
2005-06-29 14:30:00,27.64,27.68,27.64,27.65,36900.0,27.64,27.68,27.64,27.65,36900.0
2005-06-29 14:35:00,27.65,27.67,27.63,27.63,24300.0,27.65,27.67,27.63,27.63,24300.0
2005-06-29 14:40:00,27.64,27.65,27.62,27.63,28100.0,27.64,27.65,27.62,27.63,28100.0
2005-06-29 14:45:00,27.62,27.66,27.62,27.63,19900.0,27.62,27.66,27.62,27.63,19900.0
2005-06-29 14:50:00,27.65,27.65,27.62,27.62,18200.0,27.65,27.65,27.62,27.62,18200.0
2005-06-29 14:55:00,27.61,27.63,27.6,27.61,16500.0,27.61,27.63,27.6,27.61,16500.0
2005-06-29 15:00:00,27.61,27.63,27.6,27.63,26600.0,27.61,27.63,27.6,27.63,26600.0
2005-06-29 15:05:00,27.61,27.64,27.61,27.63,13800.0,27.61,27.64,27.61,27.63,13800.0
2005-06-29 15:10:00,27.64,27.64,27.6,27.6,49500.0,27.64,27.64,27.6,27.6,49500.0
2005-06-29 15:15:00,27.61,27.61,27.57,27.57,31600.0,27.61,27.61,27.57,27.57,31600.0
2005-06-29 15:20:00,27.57,27.58,27.54,27.55,39900.0,27.57,27.58,27.54,27.55,39900.0
2005-06-29 15:25:00,27.55,27.57,27.53,27.54,50500.0,27.55,27.57,27.53,27.54,50500.0
2005-06-29 15:30:00,27.54,27.57,27.53,27.53,91000.0,27.54,27.57,27.53,27.53,91000.0
2005-06-29 15:35:00,27.54,27.59,27.53,27.59,35600.0,27.54,27.59,27.53,27.59,35600.0
2005-06-29 15:40:00,27.59,27.59,27.55,27.56,31500.0,27.59,27.59,27.55,27.56,31500.0
2005-06-29 15:45:00,27.55,27.58,27.55,27.57,61400.0,27.55,27.58,27.55,27.57,61400.0
2005-06-29 15:50:00,27.56,27.57,27.5,27.52,136600.0,27.56,27.57,27.5,27.52,136600.0
2005-06-29 15:55:00,27.52,27.54,27.45,27.51,181600.0,27.52,27.54,27.45,27.51,181600.0
2005-06-30 09:30:00,27.46,27.48,27.41,27.41,131100.0,27.46,27.48,27.41,27.41,131100.0
2005-06-30 09:35:00,27.42,27.44,27.36,27.39,24400.0,27.42,27.44,27.36,27.39,24400.0
2005-06-30 09:40:00,27.41,27.44,27.4,27.42,17500.0,27.41,27.44,27.4,27.42,17500.0
2005-06-30 09:45:00,27.43,27.43,27.36,27.38,45900.0,27.43,27.43,27.36,27.38,45900.0
2005-06-30 09:50:00,27.38,27.43,27.37,27.4,86600.0,27.38,27.43,27.37,27.4,86600.0
2005-06-30 09:55:00,27.4,27.43,27.4,27.4,13800.0,27.4,27.43,27.4,27.4,13800.0
2005-06-30 10:00:00,27.4,27.41,27.31,27.34,34500.0,27.4,27.41,27.31,27.34,34500.0
2005-06-30 10:05:00,27.34,27.34,27.3,27.31,8000.0,27.34,27.34,27.3,27.31,8000.0
2005-06-30 10:10:00,27.31,27.4,27.29,27.3,71800.0,27.31,27.4,27.29,27.3,71800.0
2005-06-30 10:15:00,27.3,27.34,27.19,27.23,51200.0,27.3,27.34,27.19,27.23,51200.0
2005-06-30 10:20:00,27.25,27.3,27.22,27.26,23800.0,27.25,27.3,27.22,27.26,23800.0
2005-06-30 10:25:00,27.28,27.31,27.22,27.22,24300.0,27.28,27.31,27.22,27.22,24300.0
2005-06-30 10:30:00,27.22,27.28,27.22,27.25,24900.0,27.22,27.28,27.22,27.25,24900.0
2005-06-30 10:35:00,27.26,27.29,27.23,27.29,17600.0,27.26,27.29,27.23,27.29,17600.0
2005-06-30 10:40:00,27.29,27.3,27.27,27.3,17600.0,27.29,27.3,27.27,27.3,17600.0
2005-06-30 10:45:00,27.3,27.33,27.29,27.32,32600.0,27.3,27.33,27.29,27.32,32600.0
2005-06-30 10:50:00,27.31,27.32,27.29,27.3,34900.0,27.31,27.32,27.29,27.3,34900.0
2005-06-30 10:55:00,27.3,27.32,27.29,27.3,26000.0,27.3,27.32,27.29,27.3,26000.0
2005-06-30 11:00:00,27.31,27.32,27.27,27.29,43500.0,27.31,27.32,27.27,27.29,43500.0
2005-06-30 11:05:00,27.29,27.29,27.26,27.29,12300.0,27.29,27.29,27.26,27.29,12300.0
2005-06-30 11:10:00,27.28,27.28,27.26,27.28,15900.0,27.28,27.28,27.26,27.28,15900.0
2005-06-30 11:15:00,27.26,27.29,27.26,27.27,21300.0,27.26,27.29,27.26,27.27,21300.0
2005-06-30 11:20:00,27.27,27.29,27.26,27.27,18300.0,27.27,27.29,27.26,27.27,18300.0
2005-06-30 11:25:00,27.27,27.28,27.26,27.26,19900.0,27.27,27.28,27.26,27.26,19900.0
2005-06-30 11:30:00,27.26,27.29,27.26,27.27,20100.0,27.26,27.29,27.26,27.27,20100.0
2005-06-30 11:35:00,27.25,27.28,27.22,27.26,104400.0,27.25,27.28,27.22,27.26,104400.0
2005-06-30 11:40:00,27.26,27.28,27.24,27.26,24200.0,27.26,27.28,27.24,27.26,24200.0
2005-06-30 11:45:00,27.26,27.27,27.25,27.25,10200.0,27.26,27.27,27.25,27.25,10200.0
2005-06-30 11:50:00,27.25,27.25,27.24,27.24,14400.0,27.25,27.25,27.24,27.24,14400.0
2005-06-30 11:55:00,27.24,27.25,27.2,27.22,33000.0,27.24,27.25,27.2,27.22,33000.0
2005-06-30 12:00:00,27.21,27.22,27.2,27.2,50700.0,27.21,27.22,27.2,27.2,50700.0
2005-06-30 12:05:00,27.21,27.23,27.2,27.21,29200.0,27.21,27.23,27.2,27.21,29200.0
2005-06-30 12:10:00,27.23,27.23,27.21,27.22,26900.0,27.23,27.23,27.21,27.22,26900.0
2005-06-30 12:15:00,27.21,27.24,27.2,27.21,15500.0,27.21,27.24,27.2,27.21,15500.0
2005-06-30 12:20:00,27.21,27.21,27.19,27.21,10300.0,27.21,27.21,27.19,27.21,10300.0
2005-06-30 12:25:00,27.2,27.21,27.18,27.18,67200.0,27.2,27.21,27.18,27.18,67200.0
2005-06-30 12:30:00,27.18,27.18,27.15,27.18,43200.0,27.18,27.18,27.15,27.18,43200.0
2005-06-30 12:35:00,27.18,27.19,27.16,27.17,29900.0,27.18,27.19,27.16,27.17,29900.0
2005-06-30 12:40:00,27.18,27.18,27.16,27.18,30200.0,27.18,27.18,27.16,27.18,30200.0
2005-06-30 12:45:00,27.17,27.19,27.17,27.18,5800.0,27.17,27.19,27.17,27.18,5800.0
2005-06-30 12:50:00,27.18,27.18,27.13,27.14,85600.0,27.18,27.18,27.13,27.14,85600.0
2005-06-30 12:55:00,27.14,27.16,27.13,27.14,87300.0,27.14,27.16,27.13,27.14,87300.0
2005-06-30 13:00:00,27.13,27.18,27.13,27.18,13000.0,27.13,27.18,27.13,27.18,13000.0
2005-06-30 13:05:00,27.18,27.19,27.17,27.19,7900.0,27.18,27.19,27.17,27.19,7900.0
2005-06-30 13:10:00,27.19,27.19,27.16,27.16,48700.0,27.19,27.19,27.16,27.16,48700.0
2005-06-30 13:15:00,27.16,27.17,27.15,27.16,19700.0,27.16,27.17,27.15,27.16,19700.0
2005-06-30 13:20:00,27.16,27.17,27.12,27.13,36100.0,27.16,27.17,27.12,27.13,36100.0
2005-06-30 13:25:00,27.12,27.14,27.12,27.13,9600.0,27.12,27.14,27.12,27.13,9600.0
2005-06-30 13:30:00,27.13,27.13,27.06,27.08,92600.0,27.13,27.13,27.06,27.08,92600.0
2005-06-30 13:35:00,27.06,27.1,27.06,27.1,30300.0,27.06,27.1,27.06,27.1,30300.0
2005-06-30 13:40:00,27.09,27.11,27.09,27.1,16400.0,27.09,27.11,27.09,27.1,16400.0
2005-06-30 13:45:00,27.11,27.11,27.08,27.08,46000.0,27.11,27.11,27.08,27.08,46000.0
2005-06-30 13:50:00,27.09,27.1,27.08,27.1,21500.0,27.09,27.1,27.08,27.1,21500.0
2005-06-30 13:55:00,27.1,27.13,27.09,27.12,9200.0,27.1,27.13,27.09,27.12,9200.0
2005-06-30 14:00:00,27.12,27.13,27.1,27.12,17700.0,27.12,27.13,27.1,27.12,17700.0
2005-06-30 14:05:00,27.12,27.13,27.1,27.11,18200.0,27.12,27.13,27.1,27.11,18200.0
2005-06-30 14:10:00,27.11,27.13,27.1,27.12,29700.0,27.11,27.13,27.1,27.12,29700.0
2005-06-30 14:15:00,27.12,27.15,27.1,27.12,32100.0,27.12,27.15,27.1,27.12,32100.0
2005-06-30 14:20:00,27.11,27.13,27.05,27.1,35800.0,27.11,27.13,27.05,27.1,35800.0
2005-06-30 14:25:00,27.11,27.12,27.05,27.07,24000.0,27.11,27.12,27.05,27.07,24000.0
2005-06-30 14:30:00,27.08,27.11,27.05,27.05,110900.0,27.08,27.11,27.05,27.05,110900.0
2005-06-30 14:35:00,27.05,27.06,27.0,27.02,40600.0,27.05,27.06,27.0,27.02,40600.0
2005-06-30 14:40:00,27.02,27.05,27.01,27.04,78100.0,27.02,27.05,27.01,27.04,78100.0
2005-06-30 14:45:00,27.04,27.05,26.97,26.98,152900.0,27.04,27.05,26.97,26.98,152900.0
2005-06-30 14:50:00,26.98,27.0,26.96,27.0,32900.0,26.98,27.0,26.96,27.0,32900.0
2005-06-30 14:55:00,27.0,27.04,27.0,27.01,103000.0,27.0,27.04,27.0,27.01,103000.0
2005-06-30 15:00:00,27.01,27.04,27.0,27.03,50100.0,27.01,27.04,27.0,27.03,50100.0
2005-06-30 15:05:00,27.02,27.03,27.0,27.03,35200.0,27.02,27.03,27.0,27.03,35200.0
2005-06-30 15:10:00,27.03,27.07,27.01,27.06,54900.0,27.03,27.07,27.01,27.06,54900.0
2005-06-30 15:15:00,27.06,27.1,27.0,27.0,77100.0,27.06,27.1,27.0,27.0,77100.0
2005-06-30 15:20:00,27.0,27.05,26.99,27.01,68900.0,27.0,27.05,26.99,27.01,68900.0
2005-06-30 15:25:00,27.0,27.07,27.0,27.06,61500.0,27.0,27.07,27.0,27.06,61500.0
2005-06-30 15:30:00,27.05,27.06,26.99,27.05,58900.0,27.05,27.06,26.99,27.05,58900.0
2005-06-30 15:35:00,27.05,27.08,27.0,27.0,86300.0,27.05,27.08,27.0,27.0,86300.0
2005-06-30 15:40:00,27.02,27.02,26.96,26.98,58100.0,27.02,27.02,26.96,26.98,58100.0
2005-06-30 15:45:00,26.98,27.01,26.97,27.0,52200.0,26.98,27.01,26.97,27.0,52200.0
2005-06-30 15:50:00,27.01,27.02,26.99,27.01,89900.0,27.01,27.02,26.99,27.01,89900.0
2005-06-30 15:55:00,27.0,27.03,26.99,27.0,167900.0,27.0,27.03,26.99,27.0,167900.0
2005-07-01 09:30:00,26.99,27.1,26.99,27.07,137300.0,26.99,27.1,26.99,27.07,137300.0
2005-07-01 09:35:00,27.07,27.07,26.96,26.97,34800.0,27.07,27.07,26.96,26.97,34800.0
2005-07-01 09:40:00,26.97,26.97,26.8,26.82,100400.0,26.97,26.97,26.8,26.82,100400.0
2005-07-01 09:45:00,26.85,26.94,26.84,26.89,61000.0,26.85,26.94,26.84,26.89,61000.0
2005-07-01 09:50:00,26.89,26.9,26.87,26.88,40000.0,26.89,26.9,26.87,26.88,40000.0
2005-07-01 09:55:00,26.89,26.89,26.86,26.86,65900.0,26.89,26.89,26.86,26.86,65900.0
2005-07-01 10:00:00,26.86,26.94,26.85,26.92,92600.0,26.86,26.94,26.85,26.92,92600.0
2005-07-01 10:05:00,26.92,26.92,26.86,26.9,110200.0,26.92,26.92,26.86,26.9,110200.0
2005-07-01 10:10:00,26.9,26.91,26.89,26.9,35300.0,26.9,26.91,26.89,26.9,35300.0
2005-07-01 10:15:00,26.89,26.92,26.88,26.89,73900.0,26.89,26.92,26.88,26.89,73900.0
2005-07-01 10:20:00,26.88,26.97,26.88,26.95,23900.0,26.88,26.97,26.88,26.95,23900.0
2005-07-01 10:25:00,26.94,26.95,26.91,26.94,29400.0,26.94,26.95,26.91,26.94,29400.0
2005-07-01 10:30:00,26.94,27.0,26.94,26.98,35300.0,26.94,27.0,26.94,26.98,35300.0
2005-07-01 10:35:00,26.99,27.0,26.97,27.0,276300.0,26.99,27.0,26.97,27.0,276300.0
2005-07-01 10:40:00,26.99,27.0,26.99,26.99,12300.0,26.99,27.0,26.99,26.99,12300.0
2005-07-01 10:45:00,26.99,27.0,26.97,26.99,32200.0,26.99,27.0,26.97,26.99,32200.0
2005-07-01 10:50:00,26.99,27.01,26.98,27.01,63100.0,26.99,27.01,26.98,27.01,63100.0
2005-07-01 10:55:00,27.01,27.01,26.94,26.97,57700.0,27.01,27.01,26.94,26.97,57700.0
2005-07-01 11:00:00,26.97,26.97,26.91,26.91,26500.0,26.97,26.97,26.91,26.91,26500.0
2005-07-01 11:05:00,26.92,26.93,26.87,26.89,36500.0,26.92,26.93,26.87,26.89,36500.0
2005-07-01 11:10:00,26.88,26.94,26.88,26.94,9000.0,26.88,26.94,26.88,26.94,9000.0
2005-07-01 11:15:00,26.93,26.96,26.93,26.94,9800.0,26.93,26.96,26.93,26.94,9800.0
2005-07-01 11:20:00,26.94,26.95,26.92,26.95,10100.0,26.94,26.95,26.92,26.95,10100.0
2005-07-01 11:25:00,26.95,26.96,26.93,26.96,14300.0,26.95,26.96,26.93,26.96,14300.0
2005-07-01 11:30:00,26.96,26.96,26.93,26.93,15000.0,26.96,26.96,26.93,26.93,15000.0
2005-07-01 11:35:00,26.93,26.94,26.91,26.92,7800.0,26.93,26.94,26.91,26.92,7800.0
2005-07-01 11:40:00,26.92,26.95,26.92,26.92,14600.0,26.92,26.95,26.92,26.92,14600.0
2005-07-01 11:45:00,26.94,26.94,26.91,26.92,17000.0,26.94,26.94,26.91,26.92,17000.0
2005-07-01 11:50:00,26.91,26.92,26.89,26.9,18500.0,26.91,26.92,26.89,26.9,18500.0
2005-07-01 11:55:00,26.9,26.9,26.89,26.89,21900.0,26.9,26.9,26.89,26.89,21900.0
2005-07-01 12:00:00,26.89,26.91,26.88,26.91,18900.0,26.89,26.91,26.88,26.91,18900.0
2005-07-01 12:05:00,26.91,26.93,26.89,26.9,17600.0,26.91,26.93,26.89,26.9,17600.0
2005-07-01 12:10:00,26.9,26.93,26.89,26.93,9500.0,26.9,26.93,26.89,26.93,9500.0
2005-07-01 12:15:00,26.92,26.93,26.9,26.91,21900.0,26.92,26.93,26.9,26.91,21900.0
2005-07-01 12:20:00,26.9,26.93,26.9,26.93,15300.0,26.9,26.93,26.9,26.93,15300.0
2005-07-01 12:25:00,26.93,26.93,26.91,26.91,10000.0,26.93,26.93,26.91,26.91,10000.0
2005-07-01 12:30:00,26.91,26.91,26.88,26.9,20800.0,26.91,26.91,26.88,26.9,20800.0
2005-07-01 12:35:00,26.89,26.9,26.89,26.89,10200.0,26.89,26.9,26.89,26.89,10200.0
2005-07-01 12:40:00,26.9,26.9,26.86,26.87,17500.0,26.9,26.9,26.86,26.87,17500.0
2005-07-01 12:45:00,26.89,26.9,26.86,26.9,41300.0,26.89,26.9,26.86,26.9,41300.0
2005-07-01 12:50:00,26.9,26.91,26.88,26.88,13900.0,26.9,26.91,26.88,26.88,13900.0
2005-07-01 12:55:00,26.87,26.89,26.87,26.89,31000.0,26.87,26.89,26.87,26.89,31000.0
2005-07-01 13:00:00,26.89,26.9,26.87,26.89,19900.0,26.89,26.9,26.87,26.89,19900.0
2005-07-01 13:05:00,26.9,26.9,26.88,26.89,9700.0,26.9,26.9,26.88,26.89,9700.0
2005-07-01 13:10:00,26.9,26.93,26.9,26.93,17100.0,26.9,26.93,26.9,26.93,17100.0
2005-07-01 13:15:00,26.92,26.94,26.91,26.94,24200.0,26.92,26.94,26.91,26.94,24200.0
2005-07-01 13:20:00,26.93,27.02,26.93,27.0,86300.0,26.93,27.02,26.93,27.0,86300.0
2005-07-01 13:25:00,26.99,26.99,26.95,26.95,7700.0,26.99,26.99,26.95,26.95,7700.0
2005-07-01 13:30:00,26.95,26.95,26.93,26.94,18000.0,26.95,26.95,26.93,26.94,18000.0
2005-07-01 13:35:00,26.94,26.94,26.91,26.92,31300.0,26.94,26.94,26.91,26.92,31300.0
2005-07-01 13:40:00,26.92,26.92,26.91,26.92,18100.0,26.92,26.92,26.91,26.92,18100.0
2005-07-01 13:45:00,26.91,26.92,26.9,26.92,40000.0,26.91,26.92,26.9,26.92,40000.0
2005-07-01 13:50:00,26.92,26.92,26.89,26.91,244200.0,26.92,26.92,26.89,26.91,244200.0
2005-07-01 13:55:00,26.9,26.9,26.88,26.88,24600.0,26.9,26.9,26.88,26.88,24600.0
2005-07-01 14:00:00,26.88,26.9,26.88,26.89,93400.0,26.88,26.9,26.88,26.89,93400.0
2005-07-01 14:05:00,26.9,26.9,26.89,26.9,31800.0,26.9,26.9,26.89,26.9,31800.0
2005-07-01 14:10:00,26.9,26.9,26.88,26.89,17500.0,26.9,26.9,26.88,26.89,17500.0
2005-07-01 14:15:00,26.89,26.9,26.88,26.89,22900.0,26.89,26.9,26.88,26.89,22900.0
2005-07-01 14:20:00,26.89,26.9,26.88,26.89,34800.0,26.89,26.9,26.88,26.89,34800.0
2005-07-01 14:25:00,26.9,26.9,26.89,26.89,12300.0,26.9,26.9,26.89,26.89,12300.0
2005-07-01 14:30:00,26.89,26.9,26.89,26.89,27500.0,26.89,26.9,26.89,26.89,27500.0
2005-07-01 14:35:00,26.89,26.9,26.87,26.9,125400.0,26.89,26.9,26.87,26.9,125400.0
2005-07-01 14:40:00,26.89,26.92,26.89,26.9,45300.0,26.89,26.92,26.89,26.9,45300.0
2005-07-01 14:45:00,26.9,26.92,26.89,26.91,8000.0,26.9,26.92,26.89,26.91,8000.0
2005-07-01 14:50:00,26.91,26.94,26.9,26.92,32800.0,26.91,26.94,26.9,26.92,32800.0
2005-07-01 14:55:00,26.91,26.94,26.9,26.94,27500.0,26.91,26.94,26.9,26.94,27500.0
2005-07-01 15:00:00,26.95,26.97,26.93,26.95,73200.0,26.95,26.97,26.93,26.95,73200.0
2005-07-01 15:05:00,26.96,26.96,26.93,26.93,84200.0,26.96,26.96,26.93,26.93,84200.0
2005-07-01 15:10:00,26.93,26.94,26.9,26.92,17600.0,26.93,26.94,26.9,26.92,17600.0
2005-07-01 15:15:00,26.91,26.92,26.91,26.91,9400.0,26.91,26.92,26.91,26.91,9400.0
2005-07-01 15:20:00,26.91,26.91,26.87,26.9,30300.0,26.91,26.91,26.87,26.9,30300.0
2005-07-01 15:25:00,26.9,26.91,26.89,26.9,34000.0,26.9,26.91,26.89,26.9,34000.0
2005-07-01 15:30:00,26.9,26.91,26.89,26.91,24700.0,26.9,26.91,26.89,26.91,24700.0
2005-07-01 15:35:00,26.91,26.93,26.89,26.91,40600.0,26.91,26.93,26.89,26.91,40600.0
2005-07-01 15:40:00,26.9,26.92,26.87,26.87,32800.0,26.9,26.92,26.87,26.87,32800.0
2005-07-01 15:45:00,26.87,26.94,26.85,26.9,78700.0,26.87,26.94,26.85,26.9,78700.0
2005-07-01 15:50:00,26.9,26.91,26.89,26.9,74100.0,26.9,26.91,26.89,26.9,74100.0
2005-07-01 15:55:00,26.89,26.92,26.88,26.92,183100.0,26.89,26.92,26.88,26.92,183100.0
2005-07-05 09:30:00,28.99,28.99,28.6,28.84,646300.0,28.99,28.99,28.6,28.84,646300.0
2005-07-05 09:35:00,28.9,29.01,28.8,28.85,404700.0,28.9,29.01,28.8,28.85,404700.0
2005-07-05 09:40:00,28.85,29.04,28.85,28.93,313100.0,28.85,29.04,28.85,28.93,313100.0
2005-07-05 09:45:00,28.94,28.96,28.78,28.8,293900.0,28.94,28.96,28.78,28.8,293900.0
2005-07-05 09:50:00,28.81,28.92,28.78,28.89,234500.0,28.81,28.92,28.78,28.89,234500.0
2005-07-05 09:55:00,28.88,28.89,28.73,28.73,228100.0,28.88,28.89,28.73,28.73,228100.0
2005-07-05 10:00:00,28.72,28.78,28.6,28.75,254800.0,28.72,28.78,28.6,28.75,254800.0
2005-07-05 10:05:00,28.75,28.8,28.61,28.65,219300.0,28.75,28.8,28.61,28.65,219300.0
2005-07-05 10:10:00,28.65,28.68,28.5,28.62,156300.0,28.65,28.68,28.5,28.62,156300.0
2005-07-05 10:15:00,28.62,28.65,28.56,28.59,164000.0,28.62,28.65,28.56,28.59,164000.0
2005-07-05 10:20:00,28.59,28.66,28.59,28.6,109300.0,28.59,28.66,28.59,28.6,109300.0
2005-07-05 10:25:00,28.61,28.62,28.5,28.5,128000.0,28.61,28.62,28.5,28.5,128000.0
2005-07-05 10:30:00,28.5,28.6,28.5,28.58,202400.0,28.5,28.6,28.5,28.58,202400.0
2005-07-05 10:35:00,28.57,28.69,28.54,28.6,113200.0,28.57,28.69,28.54,28.6,113200.0
2005-07-05 10:40:00,28.6,28.61,28.53,28.56,106100.0,28.6,28.61,28.53,28.56,106100.0
2005-07-05 10:45:00,28.55,28.61,28.55,28.58,135000.0,28.55,28.61,28.55,28.58,135000.0
2005-07-05 10:50:00,28.58,28.67,28.54,28.65,129500.0,28.58,28.67,28.54,28.65,129500.0
2005-07-05 10:55:00,28.65,28.7,28.6,28.66,167300.0,28.65,28.7,28.6,28.66,167300.0
2005-07-05 11:00:00,28.67,28.68,28.57,28.58,278300.0,28.67,28.68,28.57,28.58,278300.0
2005-07-05 11:05:00,28.58,28.69,28.57,28.66,73300.0,28.58,28.69,28.57,28.66,73300.0
2005-07-05 11:10:00,28.66,28.7,28.66,28.67,78100.0,28.66,28.7,28.66,28.67,78100.0
2005-07-05 11:15:00,28.67,28.67,28.6,28.6,116500.0,28.67,28.67,28.6,28.6,116500.0
2005-07-05 11:20:00,28.6,28.69,28.6,28.64,185300.0,28.6,28.69,28.6,28.64,185300.0
2005-07-05 11:25:00,28.64,28.65,28.58,28.6,65700.0,28.64,28.65,28.58,28.6,65700.0
2005-07-05 11:30:00,28.6,28.64,28.57,28.6,87100.0,28.6,28.64,28.57,28.6,87100.0
2005-07-05 11:35:00,28.6,28.63,28.6,28.62,27800.0,28.6,28.63,28.6,28.62,27800.0
2005-07-05 11:40:00,28.62,28.63,28.56,28.56,29300.0,28.62,28.63,28.56,28.56,29300.0
2005-07-05 11:45:00,28.56,28.58,28.53,28.54,46200.0,28.56,28.58,28.53,28.54,46200.0
2005-07-05 11:50:00,28.53,28.53,28.44,28.48,100800.0,28.53,28.53,28.44,28.48,100800.0
2005-07-05 11:55:00,28.48,28.49,28.4,28.45,81900.0,28.48,28.49,28.4,28.45,81900.0
2005-07-05 12:00:00,28.45,28.54,28.45,28.53,93200.0,28.45,28.54,28.45,28.53,93200.0
2005-07-05 12:05:00,28.54,28.56,28.52,28.54,48700.0,28.54,28.56,28.52,28.54,48700.0
2005-07-05 12:10:00,28.53,28.53,28.45,28.46,97800.0,28.53,28.53,28.45,28.46,97800.0
2005-07-05 12:15:00,28.46,28.54,28.45,28.5,78400.0,28.46,28.54,28.45,28.5,78400.0
2005-07-05 12:20:00,28.51,28.54,28.5,28.53,33000.0,28.51,28.54,28.5,28.53,33000.0
2005-07-05 12:25:00,28.52,28.58,28.48,28.58,83700.0,28.52,28.58,28.48,28.58,83700.0
2005-07-05 12:30:00,28.59,28.59,28.57,28.58,39600.0,28.59,28.59,28.57,28.58,39600.0
2005-07-05 12:35:00,28.57,28.6,28.55,28.57,42100.0,28.57,28.6,28.55,28.57,42100.0
2005-07-05 12:40:00,28.57,28.58,28.52,28.52,25000.0,28.57,28.58,28.52,28.52,25000.0
2005-07-05 12:45:00,28.51,28.52,28.46,28.46,132000.0,28.51,28.52,28.46,28.46,132000.0
2005-07-05 12:50:00,28.46,28.49,28.35,28.35,70800.0,28.46,28.49,28.35,28.35,70800.0
2005-07-05 12:55:00,28.39,28.42,28.3,28.41,124000.0,28.39,28.42,28.3,28.41,124000.0
2005-07-05 13:00:00,28.41,28.44,28.37,28.41,45200.0,28.41,28.44,28.37,28.41,45200.0
2005-07-05 13:05:00,28.39,28.46,28.39,28.44,39800.0,28.39,28.46,28.39,28.44,39800.0
2005-07-05 13:10:00,28.44,28.48,28.44,28.47,46700.0,28.44,28.48,28.44,28.47,46700.0
2005-07-05 13:15:00,28.46,28.47,28.42,28.44,43300.0,28.46,28.47,28.42,28.44,43300.0
2005-07-05 13:20:00,28.45,28.48,28.43,28.47,57500.0,28.45,28.48,28.43,28.47,57500.0
2005-07-05 13:25:00,28.47,28.48,28.43,28.43,32100.0,28.47,28.48,28.43,28.43,32100.0
2005-07-05 13:30:00,28.44,28.49,28.44,28.47,143600.0,28.44,28.49,28.44,28.47,143600.0
2005-07-05 13:35:00,28.49,28.55,28.48,28.51,67700.0,28.49,28.55,28.48,28.51,67700.0
2005-07-05 13:40:00,28.52,28.56,28.52,28.56,65400.0,28.52,28.56,28.52,28.56,65400.0
2005-07-05 13:45:00,28.57,28.62,28.56,28.59,91800.0,28.57,28.62,28.56,28.59,91800.0
2005-07-05 13:50:00,28.59,28.65,28.58,28.6,86100.0,28.59,28.65,28.58,28.6,86100.0
2005-07-05 13:55:00,28.6,28.68,28.6,28.6,42600.0,28.6,28.68,28.6,28.6,42600.0
2005-07-05 14:00:00,28.62,28.63,28.59,28.59,90500.0,28.62,28.63,28.59,28.59,90500.0
2005-07-05 14:05:00,28.58,28.61,28.57,28.59,84200.0,28.58,28.61,28.57,28.59,84200.0
2005-07-05 14:10:00,28.6,28.62,28.59,28.6,36300.0,28.6,28.62,28.59,28.6,36300.0
2005-07-05 14:15:00,28.61,28.65,28.6,28.65,177800.0,28.61,28.65,28.6,28.65,177800.0
2005-07-05 14:20:00,28.65,28.7,28.65,28.67,102000.0,28.65,28.7,28.65,28.67,102000.0
2005-07-05 14:25:00,28.68,28.69,28.66,28.66,30200.0,28.68,28.69,28.66,28.66,30200.0
2005-07-05 14:30:00,28.65,28.68,28.64,28.67,51700.0,28.65,28.68,28.64,28.67,51700.0
2005-07-05 14:35:00,28.66,28.69,28.65,28.68,44100.0,28.66,28.69,28.65,28.68,44100.0
2005-07-05 14:40:00,28.68,28.72,28.67,28.69,144100.0,28.68,28.72,28.67,28.69,144100.0
2005-07-05 14:45:00,28.68,28.71,28.67,28.69,40500.0,28.68,28.71,28.67,28.69,40500.0
2005-07-05 14:50:00,28.7,28.71,28.67,28.71,49600.0,28.7,28.71,28.67,28.71,49600.0
2005-07-05 14:55:00,28.7,28.71,28.66,28.67,41500.0,28.7,28.71,28.66,28.67,41500.0
2005-07-05 15:00:00,28.68,28.69,28.64,28.66,58900.0,28.68,28.69,28.64,28.66,58900.0
2005-07-05 15:05:00,28.66,28.69,28.65,28.67,40000.0,28.66,28.69,28.65,28.67,40000.0
2005-07-05 15:10:00,28.67,28.72,28.67,28.71,127600.0,28.67,28.72,28.67,28.71,127600.0
2005-07-05 15:15:00,28.71,28.72,28.68,28.69,55700.0,28.71,28.72,28.68,28.69,55700.0
2005-07-05 15:20:00,28.69,28.7,28.65,28.66,48500.0,28.69,28.7,28.65,28.66,48500.0
2005-07-05 15:25:00,28.66,28.67,28.63,28.65,80900.0,28.66,28.67,28.63,28.65,80900.0
2005-07-05 15:30:00,28.67,28.7,28.66,28.7,105700.0,28.67,28.7,28.66,28.7,105700.0
2005-07-05 15:35:00,28.7,28.74,28.69,28.74,247000.0,28.7,28.74,28.69,28.74,247000.0
2005-07-05 15:40:00,28.73,28.75,28.72,28.75,250700.0,28.73,28.75,28.72,28.75,250700.0
2005-07-05 15:45:00,28.75,28.75,28.7,28.72,132700.0,28.75,28.75,28.7,28.72,132700.0
2005-07-05 15:50:00,28.72,28.73,28.64,28.64,180800.0,28.72,28.73,28.64,28.64,180800.0
2005-07-05 15:55:00,28.64,28.67,28.61,28.61,185300.0,28.64,28.67,28.61,28.61,185300.0
2005-07-06 09:30:00,28.62,28.68,28.6,28.63,186000.0,28.62,28.68,28.6,28.63,186000.0
2005-07-06 09:35:00,28.6,28.64,28.5,28.54,99600.0,28.6,28.64,28.5,28.54,99600.0
2005-07-06 09:40:00,28.55,28.64,28.51,28.52,73700.0,28.55,28.64,28.51,28.52,73700.0
2005-07-06 09:45:00,28.52,28.55,28.5,28.52,109300.0,28.52,28.55,28.5,28.52,109300.0
2005-07-06 09:50:00,28.52,28.53,28.4,28.41,56300.0,28.52,28.53,28.4,28.41,56300.0
2005-07-06 09:55:00,28.43,28.43,28.3,28.34,118300.0,28.43,28.43,28.3,28.34,118300.0
2005-07-06 10:00:00,28.34,28.47,28.3,28.3,92600.0,28.34,28.47,28.3,28.3,92600.0
2005-07-06 10:05:00,28.31,28.32,28.24,28.25,86500.0,28.31,28.32,28.24,28.25,86500.0
2005-07-06 10:10:00,28.26,28.3,28.23,28.28,99900.0,28.26,28.3,28.23,28.28,99900.0
2005-07-06 10:15:00,28.28,28.29,28.18,28.18,84900.0,28.28,28.29,28.18,28.18,84900.0
2005-07-06 10:20:00,28.2,28.2,28.1,28.15,114400.0,28.2,28.2,28.1,28.15,114400.0
2005-07-06 10:25:00,28.15,28.15,28.05,28.09,152100.0,28.15,28.15,28.05,28.09,152100.0
2005-07-06 10:30:00,28.09,28.11,28.04,28.06,94300.0,28.09,28.11,28.04,28.06,94300.0
2005-07-06 10:35:00,28.07,28.26,28.06,28.06,118500.0,28.07,28.26,28.06,28.06,118500.0
2005-07-06 10:40:00,28.06,28.09,28.05,28.07,125600.0,28.06,28.09,28.05,28.07,125600.0
2005-07-06 10:45:00,28.08,28.11,28.07,28.09,71700.0,28.08,28.11,28.07,28.09,71700.0
2005-07-06 10:50:00,28.08,28.09,28.04,28.04,33000.0,28.08,28.09,28.04,28.04,33000.0
2005-07-06 10:55:00,28.03,28.11,28.03,28.11,49800.0,28.03,28.11,28.03,28.11,49800.0
2005-07-06 11:00:00,28.11,28.12,28.03,28.05,28400.0,28.11,28.12,28.03,28.05,28400.0
2005-07-06 11:05:00,28.04,28.09,28.02,28.04,45300.0,28.04,28.09,28.02,28.04,45300.0
2005-07-06 11:10:00,28.04,28.04,27.91,27.96,123800.0,28.04,28.04,27.91,27.96,123800.0
2005-07-06 11:15:00,27.95,27.97,27.9,27.96,87100.0,27.95,27.97,27.9,27.96,87100.0
2005-07-06 11:20:00,27.96,28.07,27.93,28.05,89500.0,27.96,28.07,27.93,28.05,89500.0
2005-07-06 11:25:00,28.05,28.07,27.98,27.98,36100.0,28.05,28.07,27.98,27.98,36100.0
2005-07-06 11:30:00,27.99,28.0,27.98,27.98,39500.0,27.99,28.0,27.98,27.98,39500.0
2005-07-06 11:35:00,27.98,28.0,27.93,27.98,35600.0,27.98,28.0,27.93,27.98,35600.0
2005-07-06 11:40:00,27.98,27.99,27.94,27.96,38600.0,27.98,27.99,27.94,27.96,38600.0
2005-07-06 11:45:00,27.96,28.0,27.96,27.99,49000.0,27.96,28.0,27.96,27.99,49000.0
2005-07-06 11:50:00,27.99,28.0,27.98,28.0,34300.0,27.99,28.0,27.98,28.0,34300.0
2005-07-06 11:55:00,28.0,28.08,27.99,28.06,51400.0,28.0,28.08,27.99,28.06,51400.0
2005-07-06 12:00:00,28.07,28.07,27.98,27.99,25100.0,28.07,28.07,27.98,27.99,25100.0
2005-07-06 12:05:00,27.99,28.03,27.99,28.01,11200.0,27.99,28.03,27.99,28.01,11200.0
2005-07-06 12:10:00,28.01,28.02,28.0,28.02,37600.0,28.01,28.02,28.0,28.02,37600.0
2005-07-06 12:15:00,28.02,28.02,28.0,28.0,15000.0,28.02,28.02,28.0,28.0,15000.0
2005-07-06 12:20:00,28.01,28.04,28.0,28.0,36300.0,28.01,28.04,28.0,28.0,36300.0
2005-07-06 12:25:00,28.0,28.02,27.99,28.0,49000.0,28.0,28.02,27.99,28.0,49000.0
2005-07-06 12:30:00,28.0,28.01,27.99,28.0,117900.0,28.0,28.01,27.99,28.0,117900.0
2005-07-06 12:35:00,28.01,28.03,28.0,28.03,26600.0,28.01,28.03,28.0,28.03,26600.0
2005-07-06 12:40:00,28.03,28.03,28.01,28.01,17500.0,28.03,28.03,28.01,28.01,17500.0
2005-07-06 12:45:00,28.0,28.07,27.99,28.04,94000.0,28.0,28.07,27.99,28.04,94000.0
2005-07-06 12:50:00,28.06,28.08,28.04,28.08,21600.0,28.06,28.08,28.04,28.08,21600.0
2005-07-06 12:55:00,28.07,28.08,28.06,28.07,5800.0,28.07,28.08,28.06,28.07,5800.0
2005-07-06 13:00:00,28.07,28.07,28.03,28.06,26300.0,28.07,28.07,28.03,28.06,26300.0
2005-07-06 13:05:00,28.06,28.53,28.05,28.13,288800.0,28.06,28.53,28.05,28.13,288800.0
2005-07-06 13:10:00,28.1,28.13,28.05,28.1,122700.0,28.1,28.13,28.05,28.1,122700.0
2005-07-06 13:15:00,28.1,28.12,28.09,28.12,72900.0,28.1,28.12,28.09,28.12,72900.0
2005-07-06 13:20:00,28.12,28.13,28.09,28.1,37000.0,28.12,28.13,28.09,28.1,37000.0
2005-07-06 13:25:00,28.09,28.1,28.08,28.08,27100.0,28.09,28.1,28.08,28.08,27100.0
2005-07-06 13:30:00,28.08,28.08,28.03,28.05,104000.0,28.08,28.08,28.03,28.05,104000.0
2005-07-06 13:35:00,28.05,28.06,28.01,28.04,36400.0,28.05,28.06,28.01,28.04,36400.0
2005-07-06 13:40:00,28.04,28.06,28.02,28.04,50100.0,28.04,28.06,28.02,28.04,50100.0
2005-07-06 13:45:00,28.04,28.06,28.03,28.06,86600.0,28.04,28.06,28.03,28.06,86600.0
2005-07-06 13:50:00,28.06,28.1,28.05,28.07,46100.0,28.06,28.1,28.05,28.07,46100.0
2005-07-06 13:55:00,28.08,28.12,28.08,28.12,59900.0,28.08,28.12,28.08,28.12,59900.0
2005-07-06 14:00:00,28.12,28.13,28.07,28.08,64200.0,28.12,28.13,28.07,28.08,64200.0
2005-07-06 14:05:00,28.07,28.07,28.03,28.07,59000.0,28.07,28.07,28.03,28.07,59000.0
2005-07-06 14:10:00,28.06,28.1,28.06,28.09,41700.0,28.06,28.1,28.06,28.09,41700.0
2005-07-06 14:15:00,28.09,28.1,28.07,28.09,43300.0,28.09,28.1,28.07,28.09,43300.0
2005-07-06 14:20:00,28.09,28.09,28.02,28.03,65200.0,28.09,28.09,28.02,28.03,65200.0
2005-07-06 14:25:00,28.02,28.1,28.02,28.02,87800.0,28.02,28.1,28.02,28.02,87800.0
2005-07-06 14:30:00,28.02,28.04,28.0,28.02,116900.0,28.02,28.04,28.0,28.02,116900.0
2005-07-06 14:35:00,28.02,28.03,28.01,28.02,34300.0,28.02,28.03,28.01,28.02,34300.0
2005-07-06 14:40:00,28.02,28.04,28.02,28.04,70600.0,28.02,28.04,28.02,28.04,70600.0
2005-07-06 14:45:00,28.05,28.05,28.03,28.04,27400.0,28.05,28.05,28.03,28.04,27400.0
2005-07-06 14:50:00,28.04,28.05,28.03,28.03,28000.0,28.04,28.05,28.03,28.03,28000.0
2005-07-06 14:55:00,28.04,28.05,28.02,28.03,104900.0,28.04,28.05,28.02,28.03,104900.0
2005-07-06 15:00:00,28.03,28.04,28.02,28.04,29000.0,28.03,28.04,28.02,28.04,29000.0
2005-07-06 15:05:00,28.04,28.06,28.02,28.06,127800.0,28.04,28.06,28.02,28.06,127800.0
2005-07-06 15:10:00,28.05,28.06,28.03,28.04,28400.0,28.05,28.06,28.03,28.04,28400.0
2005-07-06 15:15:00,28.05,28.09,28.04,28.06,40500.0,28.05,28.09,28.04,28.06,40500.0
2005-07-06 15:20:00,28.05,28.05,28.02,28.04,80400.0,28.05,28.05,28.02,28.04,80400.0
2005-07-06 15:25:00,28.03,28.08,28.03,28.05,56500.0,28.03,28.08,28.03,28.05,56500.0
2005-07-06 15:30:00,28.05,28.06,28.03,28.04,50600.0,28.05,28.06,28.03,28.04,50600.0
2005-07-06 15:35:00,28.05,28.07,28.02,28.02,80400.0,28.05,28.07,28.02,28.02,80400.0
2005-07-06 15:40:00,28.01,28.02,28.0,28.0,76700.0,28.01,28.02,28.0,28.0,76700.0
2005-07-06 15:45:00,28.0,28.01,27.98,27.99,242400.0,28.0,28.01,27.98,27.99,242400.0
2005-07-06 15:50:00,27.99,28.05,27.99,28.02,208800.0,27.99,28.05,27.99,28.02,208800.0
2005-07-06 15:55:00,28.01,28.02,27.96,28.02,135600.0,28.01,28.02,27.96,28.02,135600.0
2005-07-07 09:30:00,27.7,27.72,27.52,27.54,93200.0,27.7,27.72,27.52,27.54,93200.0
2005-07-07 09:35:00,27.53,27.72,27.5,27.6,90300.0,27.53,27.72,27.5,27.6,90300.0
2005-07-07 09:40:00,27.69,27.69,27.53,27.56,37100.0,27.69,27.69,27.53,27.56,37100.0
2005-07-07 09:45:00,27.68,27.75,27.53,27.65,64600.0,27.68,27.75,27.53,27.65,64600.0
2005-07-07 09:50:00,27.65,27.8,27.61,27.75,60100.0,27.65,27.8,27.61,27.75,60100.0
2005-07-07 09:55:00,27.75,27.87,27.71,27.82,111000.0,27.75,27.87,27.71,27.82,111000.0
2005-07-07 10:00:00,27.82,27.82,27.75,27.81,31800.0,27.82,27.82,27.75,27.81,31800.0
2005-07-07 10:05:00,27.81,27.82,27.73,27.78,28200.0,27.81,27.82,27.73,27.78,28200.0
2005-07-07 10:10:00,27.77,27.79,27.75,27.77,27200.0,27.77,27.79,27.75,27.77,27200.0
2005-07-07 10:15:00,27.78,27.8,27.73,27.79,30300.0,27.78,27.8,27.73,27.79,30300.0
2005-07-07 10:20:00,27.79,27.81,27.77,27.8,24300.0,27.79,27.81,27.77,27.8,24300.0
2005-07-07 10:25:00,27.81,27.85,27.78,27.79,32700.0,27.81,27.85,27.78,27.79,32700.0
2005-07-07 10:30:00,27.79,27.81,27.73,27.73,35300.0,27.79,27.81,27.73,27.73,35300.0
2005-07-07 10:35:00,27.75,27.82,27.74,27.82,45700.0,27.75,27.82,27.74,27.82,45700.0
2005-07-07 10:40:00,27.83,27.84,27.78,27.78,65000.0,27.83,27.84,27.78,27.78,65000.0
2005-07-07 10:45:00,27.78,27.8,27.74,27.77,15400.0,27.78,27.8,27.74,27.77,15400.0
2005-07-07 10:50:00,27.73,27.76,27.7,27.75,26800.0,27.73,27.76,27.7,27.75,26800.0
2005-07-07 10:55:00,27.76,27.76,27.68,27.69,20300.0,27.76,27.76,27.68,27.69,20300.0
2005-07-07 11:00:00,27.69,27.71,27.66,27.71,22200.0,27.69,27.71,27.66,27.71,22200.0
2005-07-07 11:05:00,27.71,27.75,27.69,27.72,18400.0,27.71,27.75,27.69,27.72,18400.0
2005-07-07 11:10:00,27.72,27.8,27.72,27.77,17900.0,27.72,27.8,27.72,27.77,17900.0
2005-07-07 11:15:00,27.76,27.79,27.75,27.78,10900.0,27.76,27.79,27.75,27.78,10900.0
2005-07-07 11:20:00,27.78,27.79,27.77,27.78,13300.0,27.78,27.79,27.77,27.78,13300.0
2005-07-07 11:25:00,27.78,27.8,27.76,27.8,45100.0,27.78,27.8,27.76,27.8,45100.0
2005-07-07 11:30:00,27.81,27.82,27.77,27.82,14400.0,27.81,27.82,27.77,27.82,14400.0
2005-07-07 11:35:00,27.81,27.85,27.81,27.83,9500.0,27.81,27.85,27.81,27.83,9500.0
2005-07-07 11:40:00,27.83,27.85,27.81,27.85,12000.0,27.83,27.85,27.81,27.85,12000.0
2005-07-07 11:45:00,27.85,27.85,27.83,27.83,38000.0,27.85,27.85,27.83,27.83,38000.0
2005-07-07 11:50:00,27.85,27.85,27.79,27.83,18400.0,27.85,27.85,27.79,27.83,18400.0
2005-07-07 11:55:00,27.83,27.88,27.81,27.86,35200.0,27.83,27.88,27.81,27.86,35200.0
2005-07-07 12:00:00,27.87,27.9,27.83,27.85,17900.0,27.87,27.9,27.83,27.85,17900.0
2005-07-07 12:05:00,27.84,27.9,27.83,27.87,22900.0,27.84,27.9,27.83,27.87,22900.0
2005-07-07 12:10:00,27.87,27.9,27.86,27.9,29800.0,27.87,27.9,27.86,27.9,29800.0
2005-07-07 12:15:00,27.9,27.94,27.89,27.91,17600.0,27.9,27.94,27.89,27.91,17600.0
2005-07-07 12:20:00,27.91,27.94,27.9,27.93,34100.0,27.91,27.94,27.9,27.93,34100.0
2005-07-07 12:25:00,27.92,27.94,27.91,27.91,21700.0,27.92,27.94,27.91,27.91,21700.0
2005-07-07 12:30:00,27.92,27.92,27.88,27.9,39600.0,27.92,27.92,27.88,27.9,39600.0
2005-07-07 12:35:00,27.9,27.9,27.81,27.87,51200.0,27.9,27.9,27.81,27.87,51200.0
2005-07-07 12:40:00,27.88,27.9,27.88,27.88,13300.0,27.88,27.9,27.88,27.88,13300.0
2005-07-07 12:45:00,27.89,27.89,27.86,27.87,7700.0,27.89,27.89,27.86,27.87,7700.0
2005-07-07 12:50:00,27.88,27.89,27.8,27.81,12200.0,27.88,27.89,27.8,27.81,12200.0
2005-07-07 12:55:00,27.82,27.84,27.8,27.82,17100.0,27.82,27.84,27.8,27.82,17100.0
2005-07-07 13:00:00,27.81,27.88,27.81,27.87,11200.0,27.81,27.88,27.81,27.87,11200.0
2005-07-07 13:05:00,27.87,27.89,27.85,27.87,10900.0,27.87,27.89,27.85,27.87,10900.0
2005-07-07 13:10:00,27.88,27.88,27.8,27.85,29900.0,27.88,27.88,27.8,27.85,29900.0
2005-07-07 13:15:00,27.85,27.85,27.81,27.85,53200.0,27.85,27.85,27.81,27.85,53200.0
2005-07-07 13:20:00,27.83,27.83,27.81,27.82,6800.0,27.83,27.83,27.81,27.82,6800.0
2005-07-07 13:25:00,27.82,27.83,27.81,27.82,8300.0,27.82,27.83,27.81,27.82,8300.0
2005-07-07 13:30:00,27.83,27.84,27.79,27.83,11200.0,27.83,27.84,27.79,27.83,11200.0
2005-07-07 13:35:00,27.84,27.85,27.8,27.85,18600.0,27.84,27.85,27.8,27.85,18600.0
2005-07-07 13:40:00,27.85,27.9,27.84,27.85,25100.0,27.85,27.9,27.84,27.85,25100.0
2005-07-07 13:45:00,27.86,27.86,27.83,27.86,9000.0,27.86,27.86,27.83,27.86,9000.0
2005-07-07 13:50:00,27.86,27.87,27.85,27.87,8200.0,27.86,27.87,27.85,27.87,8200.0
2005-07-07 13:55:00,27.86,27.89,27.85,27.88,12700.0,27.86,27.89,27.85,27.88,12700.0
2005-07-07 14:00:00,27.88,27.88,27.84,27.84,17000.0,27.88,27.88,27.84,27.84,17000.0
2005-07-07 14:05:00,27.84,27.89,27.84,27.88,49500.0,27.84,27.89,27.84,27.88,49500.0
2005-07-07 14:10:00,27.86,27.87,27.81,27.81,14600.0,27.86,27.87,27.81,27.81,14600.0
2005-07-07 14:15:00,27.8,27.84,27.79,27.83,36000.0,27.8,27.84,27.79,27.83,36000.0
2005-07-07 14:20:00,27.83,27.83,27.79,27.81,29400.0,27.83,27.83,27.79,27.81,29400.0
2005-07-07 14:25:00,27.8,27.86,27.8,27.84,79700.0,27.8,27.86,27.8,27.84,79700.0
2005-07-07 14:30:00,27.84,27.85,27.81,27.84,19700.0,27.84,27.85,27.81,27.84,19700.0
2005-07-07 14:35:00,27.84,27.84,27.82,27.82,7700.0,27.84,27.84,27.82,27.82,7700.0
2005-07-07 14:40:00,27.82,27.82,27.75,27.76,27100.0,27.82,27.82,27.75,27.76,27100.0
2005-07-07 14:45:00,27.76,27.77,27.72,27.76,29500.0,27.76,27.77,27.72,27.76,29500.0
2005-07-07 14:50:00,27.75,27.79,27.73,27.79,16100.0,27.75,27.79,27.73,27.79,16100.0
2005-07-07 14:55:00,27.78,27.81,27.77,27.78,8400.0,27.78,27.81,27.77,27.78,8400.0
2005-07-07 15:00:00,27.78,27.85,27.78,27.83,17600.0,27.78,27.85,27.78,27.83,17600.0
2005-07-07 15:05:00,27.83,27.88,27.81,27.86,33500.0,27.83,27.88,27.81,27.86,33500.0
2005-07-07 15:10:00,27.86,27.87,27.83,27.86,19200.0,27.86,27.87,27.83,27.86,19200.0
2005-07-07 15:15:00,27.86,27.86,27.82,27.85,7700.0,27.86,27.86,27.82,27.85,7700.0
2005-07-07 15:20:00,27.84,27.84,27.8,27.82,47100.0,27.84,27.84,27.8,27.82,47100.0
2005-07-07 15:25:00,27.84,27.84,27.8,27.82,27200.0,27.84,27.84,27.8,27.82,27200.0
2005-07-07 15:30:00,27.81,27.83,27.78,27.82,49800.0,27.81,27.83,27.78,27.82,49800.0
2005-07-07 15:35:00,27.81,27.83,27.77,27.82,44400.0,27.81,27.83,27.77,27.82,44400.0
2005-07-07 15:40:00,27.81,27.82,27.77,27.82,40500.0,27.81,27.82,27.77,27.82,40500.0
2005-07-07 15:45:00,27.82,27.83,27.78,27.8,41400.0,27.82,27.83,27.78,27.8,41400.0
2005-07-07 15:50:00,27.8,27.81,27.78,27.81,74700.0,27.8,27.81,27.78,27.81,74700.0
2005-07-07 15:55:00,27.81,27.83,27.79,27.8,43800.0,27.81,27.83,27.79,27.8,43800.0
2005-07-08 09:30:00,27.85,27.85,27.75,27.84,103500.0,27.85,27.85,27.75,27.84,103500.0
2005-07-08 09:35:00,27.83,27.97,27.73,27.73,55700.0,27.83,27.97,27.73,27.73,55700.0
2005-07-08 09:40:00,27.72,27.81,27.68,27.8,32500.0,27.72,27.81,27.68,27.8,32500.0
2005-07-08 09:45:00,27.82,27.82,27.72,27.79,38400.0,27.82,27.82,27.72,27.79,38400.0
2005-07-08 09:50:00,27.8,27.82,27.69,27.69,44700.0,27.8,27.82,27.69,27.69,44700.0
2005-07-08 09:55:00,27.68,27.74,27.65,27.65,64600.0,27.68,27.74,27.65,27.65,64600.0
2005-07-08 10:00:00,27.65,27.66,27.58,27.58,45000.0,27.65,27.66,27.58,27.58,45000.0
2005-07-08 10:05:00,27.57,27.66,27.57,27.6,50400.0,27.57,27.66,27.57,27.6,50400.0
2005-07-08 10:10:00,27.59,27.59,27.55,27.57,55700.0,27.59,27.59,27.55,27.57,55700.0
2005-07-08 10:15:00,27.57,27.65,27.56,27.56,67700.0,27.57,27.65,27.56,27.56,67700.0
2005-07-08 10:20:00,27.56,27.56,27.52,27.54,42100.0,27.56,27.56,27.52,27.54,42100.0
2005-07-08 10:25:00,27.53,27.55,27.53,27.55,55700.0,27.53,27.55,27.53,27.55,55700.0
2005-07-08 10:30:00,27.55,27.6,27.53,27.54,41000.0,27.55,27.6,27.53,27.54,41000.0
2005-07-08 10:35:00,27.53,27.6,27.53,27.58,40300.0,27.53,27.6,27.53,27.58,40300.0
2005-07-08 10:40:00,27.58,27.6,27.57,27.57,24400.0,27.58,27.6,27.57,27.57,24400.0
2005-07-08 10:45:00,27.58,27.66,27.58,27.64,33200.0,27.58,27.66,27.58,27.64,33200.0
2005-07-08 10:50:00,27.64,27.7,27.61,27.63,21000.0,27.64,27.7,27.61,27.63,21000.0
2005-07-08 10:55:00,27.63,27.66,27.63,27.65,19300.0,27.63,27.66,27.63,27.65,19300.0
2005-07-08 11:00:00,27.65,27.7,27.64,27.7,29300.0,27.65,27.7,27.64,27.7,29300.0
2005-07-08 11:05:00,27.7,27.71,27.66,27.68,26700.0,27.7,27.71,27.66,27.68,26700.0
2005-07-08 11:10:00,27.69,27.8,27.69,27.79,21600.0,27.69,27.8,27.69,27.79,21600.0
2005-07-08 11:15:00,27.78,27.78,27.74,27.77,21700.0,27.78,27.78,27.74,27.77,21700.0
2005-07-08 11:20:00,27.77,27.77,27.74,27.76,12500.0,27.77,27.77,27.74,27.76,12500.0
2005-07-08 11:25:00,27.76,27.83,27.76,27.8,36500.0,27.76,27.83,27.76,27.8,36500.0
2005-07-08 11:30:00,27.8,27.82,27.77,27.82,52800.0,27.8,27.82,27.77,27.82,52800.0
2005-07-08 11:35:00,27.82,27.84,27.79,27.83,19300.0,27.82,27.84,27.79,27.83,19300.0
2005-07-08 11:40:00,27.83,27.84,27.81,27.82,12300.0,27.83,27.84,27.81,27.82,12300.0
2005-07-08 11:45:00,27.82,27.82,27.78,27.78,9900.0,27.82,27.82,27.78,27.78,9900.0
2005-07-08 11:50:00,27.77,27.79,27.77,27.79,8900.0,27.77,27.79,27.77,27.79,8900.0
2005-07-08 11:55:00,27.79,27.82,27.78,27.81,22100.0,27.79,27.82,27.78,27.81,22100.0
2005-07-08 12:00:00,27.82,27.85,27.8,27.83,36400.0,27.82,27.85,27.8,27.83,36400.0
2005-07-08 12:05:00,27.83,27.85,27.82,27.84,24600.0,27.83,27.85,27.82,27.84,24600.0
2005-07-08 12:10:00,27.83,27.85,27.82,27.83,23800.0,27.83,27.85,27.82,27.83,23800.0
2005-07-08 12:15:00,27.82,27.84,27.81,27.84,22100.0,27.82,27.84,27.81,27.84,22100.0
2005-07-08 12:20:00,27.84,27.84,27.82,27.84,14300.0,27.84,27.84,27.82,27.84,14300.0
2005-07-08 12:25:00,27.84,27.85,27.83,27.83,20200.0,27.84,27.85,27.83,27.83,20200.0
2005-07-08 12:30:00,27.84,27.9,27.84,27.89,56900.0,27.84,27.9,27.84,27.89,56900.0
2005-07-08 12:35:00,27.89,27.9,27.87,27.88,22500.0,27.89,27.9,27.87,27.88,22500.0
2005-07-08 12:40:00,27.87,27.91,27.87,27.9,39800.0,27.87,27.91,27.87,27.9,39800.0
2005-07-08 12:45:00,27.88,27.89,27.85,27.89,26300.0,27.88,27.89,27.85,27.89,26300.0
2005-07-08 12:50:00,27.89,27.9,27.88,27.9,27500.0,27.89,27.9,27.88,27.9,27500.0
2005-07-08 12:55:00,27.88,27.89,27.86,27.87,28500.0,27.88,27.89,27.86,27.87,28500.0
2005-07-08 13:00:00,27.87,27.88,27.82,27.84,33200.0,27.87,27.88,27.82,27.84,33200.0
2005-07-08 13:05:00,27.84,27.86,27.83,27.85,40200.0,27.84,27.86,27.83,27.85,40200.0
2005-07-08 13:10:00,27.85,27.87,27.84,27.87,11100.0,27.85,27.87,27.84,27.87,11100.0
2005-07-08 13:15:00,27.87,27.88,27.87,27.88,7500.0,27.87,27.88,27.87,27.88,7500.0
2005-07-08 13:20:00,27.88,27.91,27.87,27.88,22600.0,27.88,27.91,27.87,27.88,22600.0
2005-07-08 13:25:00,27.88,27.89,27.83,27.83,28800.0,27.88,27.89,27.83,27.83,28800.0
2005-07-08 13:30:00,27.83,27.84,27.78,27.8,31600.0,27.83,27.84,27.78,27.8,31600.0
2005-07-08 13:35:00,27.79,27.8,27.74,27.74,24600.0,27.79,27.8,27.74,27.74,24600.0
2005-07-08 13:40:00,27.75,27.77,27.73,27.74,31200.0,27.75,27.77,27.73,27.74,31200.0
2005-07-08 13:45:00,27.73,27.77,27.73,27.77,37700.0,27.73,27.77,27.73,27.77,37700.0
2005-07-08 13:50:00,27.76,27.78,27.73,27.78,29300.0,27.76,27.78,27.73,27.78,29300.0
2005-07-08 13:55:00,27.77,27.8,27.75,27.77,33300.0,27.77,27.8,27.75,27.77,33300.0
2005-07-08 14:00:00,27.77,27.79,27.73,27.76,31400.0,27.77,27.79,27.73,27.76,31400.0
2005-07-08 14:05:00,27.76,27.82,27.76,27.82,17300.0,27.76,27.82,27.76,27.82,17300.0
2005-07-08 14:10:00,27.82,27.84,27.79,27.84,56800.0,27.82,27.84,27.79,27.84,56800.0
2005-07-08 14:15:00,27.84,27.86,27.84,27.85,18800.0,27.84,27.86,27.84,27.85,18800.0
2005-07-08 14:20:00,27.86,27.9,27.85,27.86,106100.0,27.86,27.9,27.85,27.86,106100.0
2005-07-08 14:25:00,27.87,27.9,27.85,27.9,58300.0,27.87,27.9,27.85,27.9,58300.0
2005-07-08 14:30:00,27.89,27.91,27.89,27.91,37100.0,27.89,27.91,27.89,27.91,37100.0
2005-07-08 14:35:00,27.91,27.92,27.87,27.88,24000.0,27.91,27.92,27.87,27.88,24000.0
2005-07-08 14:40:00,27.88,27.9,27.88,27.9,20100.0,27.88,27.9,27.88,27.9,20100.0
2005-07-08 14:45:00,27.89,27.9,27.88,27.9,43500.0,27.89,27.9,27.88,27.9,43500.0
2005-07-08 14:50:00,27.9,27.9,27.86,27.86,32900.0,27.9,27.9,27.86,27.86,32900.0
2005-07-08 14:55:00,27.87,27.88,27.84,27.84,63000.0,27.87,27.88,27.84,27.84,63000.0
2005-07-08 15:00:00,27.8,27.85,27.8,27.85,79100.0,27.8,27.85,27.8,27.85,79100.0
2005-07-08 15:05:00,27.85,27.85,27.83,27.83,63900.0,27.85,27.85,27.83,27.83,63900.0
2005-07-08 15:10:00,27.83,27.85,27.81,27.81,61100.0,27.83,27.85,27.81,27.81,61100.0
2005-07-08 15:15:00,27.82,27.84,27.81,27.84,19200.0,27.82,27.84,27.81,27.84,19200.0
2005-07-08 15:20:00,27.84,27.85,27.83,27.84,21000.0,27.84,27.85,27.83,27.84,21000.0
2005-07-08 15:25:00,27.84,27.85,27.84,27.85,51800.0,27.84,27.85,27.84,27.85,51800.0
2005-07-08 15:30:00,27.85,27.89,27.83,27.89,88900.0,27.85,27.89,27.83,27.89,88900.0
2005-07-08 15:35:00,27.89,27.9,27.87,27.88,25100.0,27.89,27.9,27.87,27.88,25100.0
2005-07-08 15:40:00,27.88,27.88,27.85,27.86,68400.0,27.88,27.88,27.85,27.86,68400.0
2005-07-08 15:45:00,27.86,27.87,27.82,27.82,44800.0,27.86,27.87,27.82,27.82,44800.0
2005-07-08 15:50:00,27.82,27.84,27.8,27.81,55800.0,27.82,27.84,27.8,27.81,55800.0
2005-07-08 15:55:00,27.82,27.82,27.79,27.81,117000.0,27.82,27.82,27.79,27.81,117000.0
2005-07-11 09:30:00,27.65,27.84,27.65,27.84,156500.0,27.65,27.84,27.65,27.84,156500.0
2005-07-11 09:35:00,27.85,27.86,27.65,27.65,102400.0,27.85,27.86,27.65,27.65,102400.0
2005-07-11 09:40:00,27.65,27.7,27.62,27.68,76800.0,27.65,27.7,27.62,27.68,76800.0
2005-07-11 09:45:00,27.67,27.68,27.58,27.62,114500.0,27.67,27.68,27.58,27.62,114500.0
2005-07-11 09:50:00,27.63,27.7,27.59,27.69,47600.0,27.63,27.7,27.59,27.69,47600.0
2005-07-11 09:55:00,27.69,27.78,27.69,27.78,24500.0,27.69,27.78,27.69,27.78,24500.0
2005-07-11 10:00:00,27.78,27.8,27.74,27.74,64900.0,27.78,27.8,27.74,27.74,64900.0
2005-07-11 10:05:00,27.74,27.75,27.73,27.75,19600.0,27.74,27.75,27.73,27.75,19600.0
2005-07-11 10:10:00,27.75,27.8,27.75,27.76,29900.0,27.75,27.8,27.75,27.76,29900.0
2005-07-11 10:15:00,27.76,27.77,27.73,27.77,15000.0,27.76,27.77,27.73,27.77,15000.0
2005-07-11 10:20:00,27.77,27.78,27.76,27.77,11700.0,27.77,27.78,27.76,27.77,11700.0
2005-07-11 10:25:00,27.78,27.81,27.77,27.79,41100.0,27.78,27.81,27.77,27.79,41100.0
2005-07-11 10:30:00,27.79,27.81,27.75,27.76,46200.0,27.79,27.81,27.75,27.76,46200.0
2005-07-11 10:35:00,27.75,27.77,27.73,27.77,16700.0,27.75,27.77,27.73,27.77,16700.0
2005-07-11 10:40:00,27.77,27.78,27.76,27.77,9200.0,27.77,27.78,27.76,27.77,9200.0
2005-07-11 10:45:00,27.77,27.79,27.77,27.77,16200.0,27.77,27.79,27.77,27.77,16200.0
2005-07-11 10:50:00,27.77,27.79,27.76,27.78,19600.0,27.77,27.79,27.76,27.78,19600.0
2005-07-11 10:55:00,27.78,27.8,27.78,27.8,22000.0,27.78,27.8,27.78,27.8,22000.0
2005-07-11 11:00:00,27.79,27.81,27.79,27.8,34500.0,27.79,27.81,27.79,27.8,34500.0
2005-07-11 11:05:00,27.81,27.86,27.81,27.86,42400.0,27.81,27.86,27.81,27.86,42400.0
2005-07-11 11:10:00,27.85,27.91,27.84,27.91,67500.0,27.85,27.91,27.84,27.91,67500.0
2005-07-11 11:15:00,27.92,27.94,27.9,27.92,40500.0,27.92,27.94,27.9,27.92,40500.0
2005-07-11 11:20:00,27.92,27.92,27.89,27.92,51400.0,27.92,27.92,27.89,27.92,51400.0
2005-07-11 11:25:00,27.93,27.94,27.84,27.84,113000.0,27.93,27.94,27.84,27.84,113000.0
2005-07-11 11:30:00,27.84,27.85,27.8,27.82,44800.0,27.84,27.85,27.8,27.82,44800.0
2005-07-11 11:35:00,27.82,27.82,27.8,27.82,26300.0,27.82,27.82,27.8,27.82,26300.0
2005-07-11 11:40:00,27.83,27.88,27.83,27.87,25700.0,27.83,27.88,27.83,27.87,25700.0
2005-07-11 11:45:00,27.87,27.89,27.85,27.86,33200.0,27.87,27.89,27.85,27.86,33200.0
2005-07-11 11:50:00,27.85,27.86,27.83,27.84,30300.0,27.85,27.86,27.83,27.84,30300.0
2005-07-11 11:55:00,27.84,27.85,27.81,27.81,30000.0,27.84,27.85,27.81,27.81,30000.0
2005-07-11 12:00:00,27.81,27.84,27.79,27.8,71700.0,27.81,27.84,27.79,27.8,71700.0
2005-07-11 12:05:00,27.79,27.8,27.78,27.8,55600.0,27.79,27.8,27.78,27.8,55600.0
2005-07-11 12:10:00,27.8,27.83,27.79,27.82,56500.0,27.8,27.83,27.79,27.82,56500.0
2005-07-11 12:15:00,27.82,27.82,27.8,27.82,24400.0,27.82,27.82,27.8,27.82,24400.0
2005-07-11 12:20:00,27.82,27.83,27.81,27.82,30800.0,27.82,27.83,27.81,27.82,30800.0
2005-07-11 12:25:00,27.82,27.82,27.79,27.8,34800.0,27.82,27.82,27.79,27.8,34800.0
2005-07-11 12:30:00,27.8,27.81,27.79,27.8,27400.0,27.8,27.81,27.79,27.8,27400.0
2005-07-11 12:35:00,27.8,27.82,27.79,27.81,58500.0,27.8,27.82,27.79,27.81,58500.0
2005-07-11 12:40:00,27.81,27.85,27.81,27.84,42400.0,27.81,27.85,27.81,27.84,42400.0
2005-07-11 12:45:00,27.85,27.86,27.84,27.86,44500.0,27.85,27.86,27.84,27.86,44500.0
2005-07-11 12:50:00,27.85,27.88,27.85,27.87,33100.0,27.85,27.88,27.85,27.87,33100.0
2005-07-11 12:55:00,27.86,27.88,27.82,27.83,32300.0,27.86,27.88,27.82,27.83,32300.0
2005-07-11 13:00:00,27.82,27.83,27.8,27.83,40400.0,27.82,27.83,27.8,27.83,40400.0
2005-07-11 13:05:00,27.83,27.83,27.81,27.82,20000.0,27.83,27.83,27.81,27.82,20000.0
2005-07-11 13:10:00,27.81,27.82,27.77,27.82,47300.0,27.81,27.82,27.77,27.82,47300.0
2005-07-11 13:15:00,27.83,27.84,27.78,27.79,32600.0,27.83,27.84,27.78,27.79,32600.0
2005-07-11 13:20:00,27.78,27.81,27.78,27.81,20300.0,27.78,27.81,27.78,27.81,20300.0
2005-07-11 13:25:00,27.81,27.85,27.81,27.84,40300.0,27.81,27.85,27.81,27.84,40300.0
2005-07-11 13:30:00,27.85,27.9,27.83,27.89,67300.0,27.85,27.9,27.83,27.89,67300.0
2005-07-11 13:35:00,27.89,27.93,27.87,27.91,59500.0,27.89,27.93,27.87,27.91,59500.0
2005-07-11 13:40:00,27.91,27.93,27.91,27.91,59700.0,27.91,27.93,27.91,27.91,59700.0
2005-07-11 13:45:00,27.9,27.98,27.9,27.97,111400.0,27.9,27.98,27.9,27.97,111400.0
2005-07-11 13:50:00,27.97,27.98,27.93,27.95,38100.0,27.97,27.98,27.93,27.95,38100.0
2005-07-11 13:55:00,27.95,27.96,27.93,27.94,23300.0,27.95,27.96,27.93,27.94,23300.0
2005-07-11 14:00:00,27.94,27.95,27.93,27.95,29800.0,27.94,27.95,27.93,27.95,29800.0
2005-07-11 14:05:00,27.95,27.95,27.94,27.95,40900.0,27.95,27.95,27.94,27.95,40900.0
2005-07-11 14:10:00,27.95,28.01,27.95,28.0,102000.0,27.95,28.01,27.95,28.0,102000.0
2005-07-11 14:15:00,28.02,28.06,28.02,28.02,129200.0,28.02,28.06,28.02,28.02,129200.0
2005-07-11 14:20:00,28.02,28.03,28.0,28.0,30500.0,28.02,28.03,28.0,28.0,30500.0
2005-07-11 14:25:00,28.01,28.03,27.95,28.01,66200.0,28.01,28.03,27.95,28.01,66200.0
2005-07-11 14:30:00,28.0,28.02,27.99,28.01,50400.0,28.0,28.02,27.99,28.01,50400.0
2005-07-11 14:35:00,28.0,28.01,27.95,27.99,82900.0,28.0,28.01,27.95,27.99,82900.0
2005-07-11 14:40:00,27.99,28.02,27.99,28.01,92500.0,27.99,28.02,27.99,28.01,92500.0
2005-07-11 14:45:00,28.01,28.01,27.98,27.99,90000.0,28.01,28.01,27.98,27.99,90000.0
2005-07-11 14:50:00,28.0,28.0,27.98,27.99,19300.0,28.0,28.0,27.98,27.99,19300.0
2005-07-11 14:55:00,28.0,28.0,27.95,27.95,113700.0,28.0,28.0,27.95,27.95,113700.0
2005-07-11 15:00:00,27.94,27.97,27.91,27.96,60000.0,27.94,27.97,27.91,27.96,60000.0
2005-07-11 15:05:00,27.96,27.96,27.94,27.94,52200.0,27.96,27.96,27.94,27.94,52200.0
2005-07-11 15:10:00,27.95,27.95,27.94,27.94,18100.0,27.95,27.95,27.94,27.94,18100.0
2005-07-11 15:15:00,27.94,27.95,27.93,27.94,46600.0,27.94,27.95,27.93,27.94,46600.0
2005-07-11 15:20:00,27.94,27.94,27.9,27.91,48100.0,27.94,27.94,27.9,27.91,48100.0
2005-07-11 15:25:00,27.91,27.95,27.9,27.94,65600.0,27.91,27.95,27.9,27.94,65600.0
2005-07-11 15:30:00,27.95,27.98,27.94,27.96,42900.0,27.95,27.98,27.94,27.96,42900.0
2005-07-11 15:35:00,27.96,27.97,27.95,27.96,29400.0,27.96,27.97,27.95,27.96,29400.0
2005-07-11 15:40:00,27.96,27.99,27.94,27.97,32200.0,27.96,27.99,27.94,27.97,32200.0
2005-07-11 15:45:00,27.97,27.97,27.94,27.97,70700.0,27.97,27.97,27.94,27.97,70700.0
2005-07-11 15:50:00,27.95,28.0,27.95,27.98,333500.0,27.95,28.0,27.95,27.98,333500.0
2005-07-11 15:55:00,27.97,27.98,27.93,27.98,120300.0,27.97,27.98,27.93,27.98,120300.0
2005-07-12 09:30:00,27.89,28.02,27.88,28.02,44500.0,27.89,28.02,27.88,28.02,44500.0
2005-07-12 09:35:00,28.05,28.06,27.91,27.98,24600.0,28.05,28.06,27.91,27.98,24600.0
2005-07-12 09:40:00,27.98,27.98,27.94,27.96,17900.0,27.98,27.98,27.94,27.96,17900.0
2005-07-12 09:45:00,27.96,27.99,27.9,27.99,31700.0,27.96,27.99,27.9,27.99,31700.0
2005-07-12 09:50:00,27.99,27.99,27.97,27.98,13800.0,27.99,27.99,27.97,27.98,13800.0
2005-07-12 09:55:00,27.98,27.98,27.96,27.97,12400.0,27.98,27.98,27.96,27.97,12400.0
2005-07-12 10:00:00,27.96,27.99,27.95,27.96,41000.0,27.96,27.99,27.95,27.96,41000.0
2005-07-12 10:05:00,27.96,27.96,27.84,27.85,36300.0,27.96,27.96,27.84,27.85,36300.0
2005-07-12 10:10:00,27.86,27.89,27.85,27.88,26100.0,27.86,27.89,27.85,27.88,26100.0
2005-07-12 10:15:00,27.88,27.88,27.75,27.75,45500.0,27.88,27.88,27.75,27.75,45500.0
2005-07-12 10:20:00,27.75,27.79,27.73,27.79,41800.0,27.75,27.79,27.73,27.79,41800.0
2005-07-12 10:25:00,27.79,27.8,27.76,27.8,18000.0,27.79,27.8,27.76,27.8,18000.0
2005-07-12 10:30:00,27.8,27.83,27.78,27.81,27800.0,27.8,27.83,27.78,27.81,27800.0
2005-07-12 10:35:00,27.8,27.82,27.79,27.81,12400.0,27.8,27.82,27.79,27.81,12400.0
2005-07-12 10:40:00,27.81,27.82,27.78,27.79,17000.0,27.81,27.82,27.78,27.79,17000.0
2005-07-12 10:45:00,27.79,27.8,27.76,27.77,19500.0,27.79,27.8,27.76,27.77,19500.0
2005-07-12 10:50:00,27.79,27.86,27.77,27.85,23500.0,27.79,27.86,27.77,27.85,23500.0
2005-07-12 10:55:00,27.85,27.85,27.82,27.82,13200.0,27.85,27.85,27.82,27.82,13200.0
2005-07-12 11:00:00,27.83,27.85,27.83,27.84,13400.0,27.83,27.85,27.83,27.84,13400.0
2005-07-12 11:05:00,27.84,27.87,27.83,27.86,22900.0,27.84,27.87,27.83,27.86,22900.0
2005-07-12 11:10:00,27.86,27.87,27.84,27.86,29600.0,27.86,27.87,27.84,27.86,29600.0
2005-07-12 11:15:00,27.85,27.85,27.84,27.84,7100.0,27.85,27.85,27.84,27.84,7100.0
2005-07-12 11:20:00,27.85,27.85,27.82,27.83,23700.0,27.85,27.85,27.82,27.83,23700.0
2005-07-12 11:25:00,27.83,27.83,27.8,27.8,19500.0,27.83,27.83,27.8,27.8,19500.0
2005-07-12 11:30:00,27.8,27.82,27.79,27.82,29300.0,27.8,27.82,27.79,27.82,29300.0
2005-07-12 11:35:00,27.82,27.84,27.8,27.83,9200.0,27.82,27.84,27.8,27.83,9200.0
2005-07-12 11:40:00,27.83,27.84,27.8,27.81,13000.0,27.83,27.84,27.8,27.81,13000.0
2005-07-12 11:45:00,27.8,27.81,27.79,27.8,18300.0,27.8,27.81,27.79,27.8,18300.0
2005-07-12 11:50:00,27.8,27.81,27.78,27.78,21100.0,27.8,27.81,27.78,27.78,21100.0
2005-07-12 11:55:00,27.77,27.79,27.77,27.77,8300.0,27.77,27.79,27.77,27.77,8300.0
2005-07-12 12:00:00,27.77,27.78,27.76,27.78,18600.0,27.77,27.78,27.76,27.78,18600.0
2005-07-12 12:05:00,27.78,27.8,27.77,27.8,16100.0,27.78,27.8,27.77,27.8,16100.0
2005-07-12 12:10:00,27.79,27.81,27.79,27.79,13200.0,27.79,27.81,27.79,27.79,13200.0
2005-07-12 12:15:00,27.79,27.81,27.78,27.81,8100.0,27.79,27.81,27.78,27.81,8100.0
2005-07-12 12:20:00,27.81,27.85,27.8,27.85,10800.0,27.81,27.85,27.8,27.85,10800.0
2005-07-12 12:25:00,27.84,27.87,27.84,27.85,5800.0,27.84,27.87,27.84,27.85,5800.0
2005-07-12 12:30:00,27.86,27.87,27.83,27.83,16800.0,27.86,27.87,27.83,27.83,16800.0
2005-07-12 12:35:00,27.84,27.84,27.79,27.8,21000.0,27.84,27.84,27.79,27.8,21000.0
2005-07-12 12:40:00,27.8,27.81,27.79,27.81,15000.0,27.8,27.81,27.79,27.81,15000.0
2005-07-12 12:45:00,27.81,27.84,27.8,27.82,9400.0,27.81,27.84,27.8,27.82,9400.0
2005-07-12 12:50:00,27.83,27.89,27.82,27.87,102400.0,27.83,27.89,27.82,27.87,102400.0
2005-07-12 12:55:00,27.87,27.91,27.87,27.9,25000.0,27.87,27.91,27.87,27.9,25000.0
2005-07-12 13:00:00,27.9,27.9,27.89,27.89,27200.0,27.9,27.9,27.89,27.89,27200.0
2005-07-12 13:05:00,27.88,27.93,27.88,27.93,105400.0,27.88,27.93,27.88,27.93,105400.0
2005-07-12 13:10:00,27.92,27.92,27.88,27.89,21100.0,27.92,27.92,27.88,27.89,21100.0
2005-07-12 13:15:00,27.89,27.91,27.89,27.91,6100.0,27.89,27.91,27.89,27.91,6100.0
2005-07-12 13:20:00,27.91,27.92,27.9,27.91,7800.0,27.91,27.92,27.9,27.91,7800.0
2005-07-12 13:25:00,27.9,27.91,27.89,27.89,10300.0,27.9,27.91,27.89,27.89,10300.0
2005-07-12 13:30:00,27.89,27.91,27.86,27.87,18900.0,27.89,27.91,27.86,27.87,18900.0
2005-07-12 13:35:00,27.87,27.88,27.83,27.83,17100.0,27.87,27.88,27.83,27.83,17100.0
2005-07-12 13:40:00,27.82,27.83,27.8,27.8,8600.0,27.82,27.83,27.8,27.8,8600.0
2005-07-12 13:45:00,27.8,27.82,27.79,27.79,30900.0,27.8,27.82,27.79,27.79,30900.0
2005-07-12 13:50:00,27.79,27.86,27.79,27.84,53300.0,27.79,27.86,27.79,27.84,53300.0
2005-07-12 13:55:00,27.83,27.9,27.83,27.89,53500.0,27.83,27.9,27.83,27.89,53500.0
2005-07-12 14:00:00,27.89,27.89,27.86,27.89,13300.0,27.89,27.89,27.86,27.89,13300.0
2005-07-12 14:05:00,27.89,27.89,27.87,27.88,11900.0,27.89,27.89,27.87,27.88,11900.0
2005-07-12 14:10:00,27.89,27.9,27.89,27.9,10400.0,27.89,27.9,27.89,27.9,10400.0
2005-07-12 14:15:00,27.9,27.9,27.89,27.9,18800.0,27.9,27.9,27.89,27.9,18800.0
2005-07-12 14:20:00,27.89,27.9,27.86,27.89,21200.0,27.89,27.9,27.86,27.89,21200.0
2005-07-12 14:25:00,27.89,27.9,27.85,27.87,14800.0,27.89,27.9,27.85,27.87,14800.0
2005-07-12 14:30:00,27.87,27.89,27.87,27.89,10900.0,27.87,27.89,27.87,27.89,10900.0
2005-07-12 14:35:00,27.89,27.89,27.88,27.89,8100.0,27.89,27.89,27.88,27.89,8100.0
2005-07-12 14:40:00,27.89,27.89,27.87,27.87,6600.0,27.89,27.89,27.87,27.87,6600.0
2005-07-12 14:45:00,27.88,27.9,27.85,27.85,30800.0,27.88,27.9,27.85,27.85,30800.0
2005-07-12 14:50:00,27.85,27.85,27.82,27.84,21200.0,27.85,27.85,27.82,27.84,21200.0
2005-07-12 14:55:00,27.84,27.85,27.83,27.85,20500.0,27.84,27.85,27.83,27.85,20500.0
2005-07-12 15:00:00,27.85,27.89,27.85,27.87,21300.0,27.85,27.89,27.85,27.87,21300.0
2005-07-12 15:05:00,27.87,27.9,27.87,27.89,21700.0,27.87,27.9,27.87,27.89,21700.0
2005-07-12 15:10:00,27.89,27.9,27.89,27.9,29500.0,27.89,27.9,27.89,27.9,29500.0
2005-07-12 15:15:00,27.9,27.9,27.86,27.87,20500.0,27.9,27.9,27.86,27.87,20500.0
2005-07-12 15:20:00,27.86,27.87,27.83,27.83,36100.0,27.86,27.87,27.83,27.83,36100.0
2005-07-12 15:25:00,27.83,27.87,27.83,27.86,36600.0,27.83,27.87,27.83,27.86,36600.0
2005-07-12 15:30:00,27.86,27.87,27.85,27.87,38600.0,27.86,27.87,27.85,27.87,38600.0
2005-07-12 15:35:00,27.87,27.89,27.87,27.89,87900.0,27.87,27.89,27.87,27.89,87900.0
2005-07-12 15:40:00,27.88,27.89,27.82,27.83,47100.0,27.88,27.89,27.82,27.83,47100.0
2005-07-12 15:45:00,27.82,27.86,27.82,27.85,34400.0,27.82,27.86,27.82,27.85,34400.0
2005-07-12 15:50:00,27.86,27.87,27.85,27.85,118800.0,27.86,27.87,27.85,27.85,118800.0
2005-07-12 15:55:00,27.84,27.86,27.83,27.86,51700.0,27.84,27.86,27.83,27.86,51700.0
2005-07-13 09:30:00,27.5,27.73,27.43,27.72,349000.0,27.5,27.73,27.43,27.72,349000.0
2005-07-13 09:35:00,27.72,27.94,27.65,27.75,219700.0,27.72,27.94,27.65,27.75,219700.0
2005-07-13 09:40:00,27.76,27.85,27.6,27.7,230600.0,27.76,27.85,27.6,27.7,230600.0
2005-07-13 09:45:00,27.72,27.79,27.64,27.73,135200.0,27.72,27.79,27.64,27.73,135200.0
2005-07-13 09:50:00,27.73,27.79,27.69,27.7,97200.0,27.73,27.79,27.69,27.7,97200.0
2005-07-13 09:55:00,27.71,27.73,27.7,27.7,62000.0,27.71,27.73,27.7,27.7,62000.0
2005-07-13 10:00:00,27.7,27.7,27.57,27.6,213900.0,27.7,27.7,27.57,27.6,213900.0
2005-07-13 10:05:00,27.6,27.61,27.53,27.56,72400.0,27.6,27.61,27.53,27.56,72400.0
2005-07-13 10:10:00,27.56,27.64,27.54,27.55,180700.0,27.56,27.64,27.54,27.55,180700.0
2005-07-13 10:15:00,27.55,27.58,27.41,27.41,106600.0,27.55,27.58,27.41,27.41,106600.0
2005-07-13 10:20:00,27.41,27.55,27.4,27.42,229200.0,27.41,27.55,27.4,27.42,229200.0
2005-07-13 10:25:00,27.4,27.43,27.35,27.39,475300.0,27.4,27.43,27.35,27.39,475300.0
2005-07-13 10:30:00,27.39,27.45,27.37,27.39,123900.0,27.39,27.45,27.37,27.39,123900.0
2005-07-13 10:35:00,27.4,27.42,27.36,27.37,278600.0,27.4,27.42,27.36,27.37,278600.0
2005-07-13 10:40:00,27.38,27.4,27.34,27.35,121700.0,27.38,27.4,27.34,27.35,121700.0
2005-07-13 10:45:00,27.34,27.37,27.3,27.36,167100.0,27.34,27.37,27.3,27.36,167100.0
2005-07-13 10:50:00,27.35,27.38,27.25,27.27,168600.0,27.35,27.38,27.25,27.27,168600.0
2005-07-13 10:55:00,27.27,27.3,27.24,27.25,316700.0,27.27,27.3,27.24,27.25,316700.0
2005-07-13 11:00:00,27.25,27.31,27.25,27.29,82500.0,27.25,27.31,27.25,27.29,82500.0
2005-07-13 11:05:00,27.29,27.34,27.25,27.29,307400.0,27.29,27.34,27.25,27.29,307400.0
2005-07-13 11:10:00,27.29,27.3,27.27,27.28,38200.0,27.29,27.3,27.27,27.28,38200.0
2005-07-13 11:15:00,27.28,27.29,27.26,27.27,85000.0,27.28,27.29,27.26,27.27,85000.0
2005-07-13 11:20:00,27.28,27.32,27.27,27.32,266200.0,27.28,27.32,27.27,27.32,266200.0
2005-07-13 11:25:00,27.32,27.38,27.31,27.32,130200.0,27.32,27.38,27.31,27.32,130200.0
2005-07-13 11:30:00,27.33,27.35,27.31,27.35,122900.0,27.33,27.35,27.31,27.35,122900.0
2005-07-13 11:35:00,27.34,27.36,27.32,27.33,45400.0,27.34,27.36,27.32,27.33,45400.0
2005-07-13 11:40:00,27.35,27.35,27.3,27.31,41500.0,27.35,27.35,27.3,27.31,41500.0
2005-07-13 11:45:00,27.32,27.34,27.31,27.34,23200.0,27.32,27.34,27.31,27.34,23200.0
2005-07-13 11:50:00,27.33,27.35,27.3,27.3,39900.0,27.33,27.35,27.3,27.3,39900.0
2005-07-13 11:55:00,27.3,27.32,27.25,27.31,74500.0,27.3,27.32,27.25,27.31,74500.0
2005-07-13 12:00:00,27.31,27.37,27.31,27.34,62100.0,27.31,27.37,27.31,27.34,62100.0
2005-07-13 12:05:00,27.35,27.36,27.34,27.35,14700.0,27.35,27.36,27.34,27.35,14700.0
2005-07-13 12:10:00,27.34,27.34,27.27,27.31,26600.0,27.34,27.34,27.27,27.31,26600.0
2005-07-13 12:15:00,27.31,27.32,27.29,27.32,14100.0,27.31,27.32,27.29,27.32,14100.0
2005-07-13 12:20:00,27.31,27.31,27.26,27.29,34600.0,27.31,27.31,27.26,27.29,34600.0
2005-07-13 12:25:00,27.29,27.3,27.27,27.28,49000.0,27.29,27.3,27.27,27.28,49000.0
2005-07-13 12:30:00,27.28,27.3,27.27,27.3,22400.0,27.28,27.3,27.27,27.3,22400.0
2005-07-13 12:35:00,27.3,27.33,27.3,27.32,78200.0,27.3,27.33,27.3,27.32,78200.0
2005-07-13 12:40:00,27.32,27.32,27.3,27.31,41000.0,27.32,27.32,27.3,27.31,41000.0
2005-07-13 12:45:00,27.31,27.33,27.29,27.32,35500.0,27.31,27.33,27.29,27.32,35500.0
2005-07-13 12:50:00,27.32,27.32,27.25,27.25,92400.0,27.32,27.32,27.25,27.25,92400.0
2005-07-13 12:55:00,27.26,27.28,27.2,27.2,77500.0,27.26,27.28,27.2,27.2,77500.0
2005-07-13 13:00:00,27.22,27.24,27.2,27.24,143000.0,27.22,27.24,27.2,27.24,143000.0
2005-07-13 13:05:00,27.24,27.25,27.19,27.2,68000.0,27.24,27.25,27.19,27.2,68000.0
2005-07-13 13:10:00,27.2,27.21,27.0,27.11,124000.0,27.2,27.21,27.0,27.11,124000.0
2005-07-13 13:15:00,27.11,27.2,27.11,27.2,131900.0,27.11,27.2,27.11,27.2,131900.0
2005-07-13 13:20:00,27.19,27.21,27.18,27.19,32100.0,27.19,27.21,27.18,27.19,32100.0
2005-07-13 13:25:00,27.18,27.27,27.17,27.25,68300.0,27.18,27.27,27.17,27.25,68300.0
2005-07-13 13:30:00,27.25,27.28,27.24,27.28,37800.0,27.25,27.28,27.24,27.28,37800.0
2005-07-13 13:35:00,27.28,27.3,27.28,27.29,68000.0,27.28,27.3,27.28,27.29,68000.0
2005-07-13 13:40:00,27.29,27.3,27.24,27.24,41400.0,27.29,27.3,27.24,27.24,41400.0
2005-07-13 13:45:00,27.25,27.25,27.24,27.25,22200.0,27.25,27.25,27.24,27.25,22200.0
2005-07-13 13:50:00,27.24,27.29,27.24,27.28,21900.0,27.24,27.29,27.24,27.28,21900.0
2005-07-13 13:55:00,27.27,27.29,27.25,27.25,43700.0,27.27,27.29,27.25,27.25,43700.0
2005-07-13 14:00:00,27.25,27.27,27.21,27.25,36700.0,27.25,27.27,27.21,27.25,36700.0
2005-07-13 14:05:00,27.24,27.27,27.24,27.27,49300.0,27.24,27.27,27.24,27.27,49300.0
2005-07-13 14:10:00,27.28,27.28,27.24,27.24,58800.0,27.28,27.28,27.24,27.24,58800.0
2005-07-13 14:15:00,27.24,27.28,27.22,27.27,40700.0,27.24,27.28,27.22,27.27,40700.0
2005-07-13 14:20:00,27.28,27.29,27.25,27.29,32400.0,27.28,27.29,27.25,27.29,32400.0
2005-07-13 14:25:00,27.29,27.29,27.26,27.28,35200.0,27.29,27.29,27.26,27.28,35200.0
2005-07-13 14:30:00,27.28,27.28,27.27,27.28,31700.0,27.28,27.28,27.27,27.28,31700.0
2005-07-13 14:35:00,27.28,27.29,27.27,27.28,45200.0,27.28,27.29,27.27,27.28,45200.0
2005-07-13 14:40:00,27.28,27.29,27.26,27.29,76300.0,27.28,27.29,27.26,27.29,76300.0
2005-07-13 14:45:00,27.29,27.3,27.28,27.3,71600.0,27.29,27.3,27.28,27.3,71600.0
2005-07-13 14:50:00,27.3,27.34,27.29,27.34,75800.0,27.3,27.34,27.29,27.34,75800.0
2005-07-13 14:55:00,27.33,27.34,27.31,27.34,35400.0,27.33,27.34,27.31,27.34,35400.0
2005-07-13 15:00:00,27.34,27.36,27.33,27.34,82500.0,27.34,27.36,27.33,27.34,82500.0
2005-07-13 15:05:00,27.34,27.35,27.33,27.34,52600.0,27.34,27.35,27.33,27.34,52600.0
2005-07-13 15:10:00,27.35,27.43,27.34,27.4,82800.0,27.35,27.43,27.34,27.4,82800.0
2005-07-13 15:15:00,27.4,27.42,27.35,27.41,135100.0,27.4,27.42,27.35,27.41,135100.0
2005-07-13 15:20:00,27.42,27.42,27.38,27.39,36800.0,27.42,27.42,27.38,27.39,36800.0
2005-07-13 15:25:00,27.38,27.44,27.36,27.44,103400.0,27.38,27.44,27.36,27.44,103400.0
2005-07-13 15:30:00,27.44,27.55,27.41,27.41,145900.0,27.44,27.55,27.41,27.41,145900.0
2005-07-13 15:35:00,27.41,27.47,27.38,27.46,60600.0,27.41,27.47,27.38,27.46,60600.0
2005-07-13 15:40:00,27.46,27.5,27.44,27.45,47900.0,27.46,27.5,27.44,27.45,47900.0
2005-07-13 15:45:00,27.45,27.48,27.42,27.47,96900.0,27.45,27.48,27.42,27.47,96900.0
2005-07-13 15:50:00,27.48,27.5,27.42,27.46,137000.0,27.48,27.5,27.42,27.46,137000.0
2005-07-13 15:55:00,27.47,27.48,27.45,27.47,108900.0,27.47,27.48,27.45,27.47,108900.0
2005-07-14 09:30:00,27.55,27.73,27.48,27.61,149100.0,27.55,27.73,27.48,27.61,149100.0
2005-07-14 09:35:00,27.62,27.66,27.58,27.65,51500.0,27.62,27.66,27.58,27.65,51500.0
2005-07-14 09:40:00,27.64,27.72,27.64,27.72,65400.0,27.64,27.72,27.64,27.72,65400.0
2005-07-14 09:45:00,27.72,27.73,27.65,27.71,29200.0,27.72,27.73,27.65,27.71,29200.0
2005-07-14 09:50:00,27.72,27.77,27.71,27.77,84500.0,27.72,27.77,27.71,27.77,84500.0
2005-07-14 09:55:00,27.75,27.78,27.67,27.69,65200.0,27.75,27.78,27.67,27.69,65200.0
2005-07-14 10:00:00,27.7,27.74,27.63,27.63,38300.0,27.7,27.74,27.63,27.63,38300.0
2005-07-14 10:05:00,27.64,27.69,27.61,27.63,35400.0,27.64,27.69,27.61,27.63,35400.0
2005-07-14 10:10:00,27.63,27.65,27.58,27.64,21100.0,27.63,27.65,27.58,27.64,21100.0
2005-07-14 10:15:00,27.62,27.65,27.59,27.61,23400.0,27.62,27.65,27.59,27.61,23400.0
2005-07-14 10:20:00,27.62,27.63,27.55,27.58,67800.0,27.62,27.63,27.55,27.58,67800.0
2005-07-14 10:25:00,27.58,27.59,27.57,27.59,27600.0,27.58,27.59,27.57,27.59,27600.0
2005-07-14 10:30:00,27.58,27.63,27.58,27.63,56100.0,27.58,27.63,27.58,27.63,56100.0
2005-07-14 10:35:00,27.62,27.66,27.53,27.53,60100.0,27.62,27.66,27.53,27.53,60100.0
2005-07-14 10:40:00,27.57,27.7,27.57,27.65,59000.0,27.57,27.7,27.57,27.65,59000.0
2005-07-14 10:45:00,27.66,27.66,27.62,27.64,12900.0,27.66,27.66,27.62,27.64,12900.0
2005-07-14 10:50:00,27.65,27.68,27.65,27.68,31500.0,27.65,27.68,27.65,27.68,31500.0
2005-07-14 10:55:00,27.67,27.67,27.63,27.65,25900.0,27.67,27.67,27.63,27.65,25900.0
2005-07-14 11:00:00,27.64,27.65,27.59,27.59,55900.0,27.64,27.65,27.59,27.59,55900.0
2005-07-14 11:05:00,27.58,27.62,27.57,27.6,24500.0,27.58,27.62,27.57,27.6,24500.0
2005-07-14 11:10:00,27.6,27.63,27.57,27.6,25700.0,27.6,27.63,27.57,27.6,25700.0
2005-07-14 11:15:00,27.6,27.64,27.6,27.64,34500.0,27.6,27.64,27.6,27.64,34500.0
2005-07-14 11:20:00,27.65,27.65,27.57,27.57,24100.0,27.65,27.65,27.57,27.57,24100.0
2005-07-14 11:25:00,27.56,27.61,27.56,27.57,33100.0,27.56,27.61,27.56,27.57,33100.0
2005-07-14 11:30:00,27.56,27.59,27.53,27.57,16000.0,27.56,27.59,27.53,27.57,16000.0
2005-07-14 11:35:00,27.57,27.61,27.55,27.59,29200.0,27.57,27.61,27.55,27.59,29200.0
2005-07-14 11:40:00,27.58,27.6,27.58,27.59,15200.0,27.58,27.6,27.58,27.59,15200.0
2005-07-14 11:45:00,27.59,27.62,27.57,27.62,32600.0,27.59,27.62,27.57,27.62,32600.0
2005-07-14 11:50:00,27.62,27.63,27.62,27.62,29500.0,27.62,27.63,27.62,27.62,29500.0
2005-07-14 11:55:00,27.63,27.63,27.5,27.53,113300.0,27.63,27.63,27.5,27.53,113300.0
2005-07-14 12:00:00,27.5,27.53,27.47,27.48,61200.0,27.5,27.53,27.47,27.48,61200.0
2005-07-14 12:05:00,27.49,27.54,27.48,27.53,41100.0,27.49,27.54,27.48,27.53,41100.0
2005-07-14 12:10:00,27.52,27.55,27.51,27.52,43000.0,27.52,27.55,27.51,27.52,43000.0
2005-07-14 12:15:00,27.51,27.54,27.51,27.54,15400.0,27.51,27.54,27.51,27.54,15400.0
2005-07-14 12:20:00,27.54,27.55,27.51,27.53,23300.0,27.54,27.55,27.51,27.53,23300.0
2005-07-14 12:25:00,27.54,27.55,27.48,27.49,35300.0,27.54,27.55,27.48,27.49,35300.0
2005-07-14 12:30:00,27.47,27.49,27.43,27.45,176500.0,27.47,27.49,27.43,27.45,176500.0
2005-07-14 12:35:00,27.45,27.45,27.4,27.42,72000.0,27.45,27.45,27.4,27.42,72000.0
2005-07-14 12:40:00,27.42,27.42,27.35,27.36,67600.0,27.42,27.42,27.35,27.36,67600.0
2005-07-14 12:45:00,27.38,27.46,27.36,27.46,106400.0,27.38,27.46,27.36,27.46,106400.0
2005-07-14 12:50:00,27.45,27.49,27.44,27.46,13300.0,27.45,27.49,27.44,27.46,13300.0
2005-07-14 12:55:00,27.46,27.5,27.45,27.49,14000.0,27.46,27.5,27.45,27.49,14000.0
2005-07-14 13:00:00,27.48,27.5,27.46,27.47,26700.0,27.48,27.5,27.46,27.47,26700.0
2005-07-14 13:05:00,27.48,27.52,27.48,27.52,16900.0,27.48,27.52,27.48,27.52,16900.0
2005-07-14 13:10:00,27.52,27.54,27.49,27.54,23200.0,27.52,27.54,27.49,27.54,23200.0
2005-07-14 13:15:00,27.53,27.53,27.49,27.5,49200.0,27.53,27.53,27.49,27.5,49200.0
2005-07-14 13:20:00,27.5,27.51,27.48,27.48,9700.0,27.5,27.51,27.48,27.48,9700.0
2005-07-14 13:25:00,27.49,27.52,27.49,27.49,6400.0,27.49,27.52,27.49,27.49,6400.0
2005-07-14 13:30:00,27.49,27.5,27.46,27.48,10000.0,27.49,27.5,27.46,27.48,10000.0
2005-07-14 13:35:00,27.49,27.49,27.46,27.46,8900.0,27.49,27.49,27.46,27.46,8900.0
2005-07-14 13:40:00,27.47,27.47,27.45,27.46,15700.0,27.47,27.47,27.45,27.46,15700.0
2005-07-14 13:45:00,27.45,27.46,27.41,27.44,13700.0,27.45,27.46,27.41,27.44,13700.0
2005-07-14 13:50:00,27.43,27.44,27.4,27.42,67300.0,27.43,27.44,27.4,27.42,67300.0
2005-07-14 13:55:00,27.42,27.43,27.38,27.39,80000.0,27.42,27.43,27.38,27.39,80000.0
2005-07-14 14:00:00,27.38,27.41,27.36,27.37,43300.0,27.38,27.41,27.36,27.37,43300.0
2005-07-14 14:05:00,27.37,27.4,27.33,27.38,64100.0,27.37,27.4,27.33,27.38,64100.0
2005-07-14 14:10:00,27.38,27.4,27.37,27.4,11600.0,27.38,27.4,27.37,27.4,11600.0
2005-07-14 14:15:00,27.39,27.42,27.38,27.42,63300.0,27.39,27.42,27.38,27.42,63300.0
2005-07-14 14:20:00,27.42,27.43,27.41,27.41,30400.0,27.42,27.43,27.41,27.41,30400.0
2005-07-14 14:25:00,27.41,27.42,27.4,27.42,42200.0,27.41,27.42,27.4,27.42,42200.0
2005-07-14 14:30:00,27.4,27.43,27.4,27.43,54200.0,27.4,27.43,27.4,27.43,54200.0
2005-07-14 14:35:00,27.43,27.46,27.43,27.45,48500.0,27.43,27.46,27.43,27.45,48500.0
2005-07-14 14:40:00,27.45,27.49,27.45,27.48,18400.0,27.45,27.49,27.45,27.48,18400.0
2005-07-14 14:45:00,27.47,27.49,27.46,27.47,14600.0,27.47,27.49,27.46,27.47,14600.0
2005-07-14 14:50:00,27.48,27.49,27.47,27.47,17100.0,27.48,27.49,27.47,27.47,17100.0
2005-07-14 14:55:00,27.47,27.5,27.47,27.5,35800.0,27.47,27.5,27.47,27.5,35800.0
2005-07-14 15:00:00,27.49,27.51,27.48,27.5,22700.0,27.49,27.51,27.48,27.5,22700.0
2005-07-14 15:05:00,27.5,27.56,27.5,27.56,62200.0,27.5,27.56,27.5,27.56,62200.0
2005-07-14 15:10:00,27.55,27.55,27.52,27.52,15300.0,27.55,27.55,27.52,27.52,15300.0
2005-07-14 15:15:00,27.52,27.56,27.52,27.54,32500.0,27.52,27.56,27.52,27.54,32500.0
2005-07-14 15:20:00,27.54,27.55,27.52,27.53,19000.0,27.54,27.55,27.52,27.53,19000.0
2005-07-14 15:25:00,27.54,27.56,27.52,27.54,31100.0,27.54,27.56,27.52,27.54,31100.0
2005-07-14 15:30:00,27.53,27.58,27.53,27.58,38200.0,27.53,27.58,27.53,27.58,38200.0
2005-07-14 15:35:00,27.58,27.6,27.55,27.56,59800.0,27.58,27.6,27.55,27.56,59800.0
2005-07-14 15:40:00,27.57,27.57,27.53,27.56,60100.0,27.57,27.57,27.53,27.56,60100.0
2005-07-14 15:45:00,27.56,27.58,27.48,27.48,69700.0,27.56,27.58,27.48,27.48,69700.0
2005-07-14 15:50:00,27.48,27.5,27.48,27.5,63300.0,27.48,27.5,27.48,27.5,63300.0
2005-07-14 15:55:00,27.49,27.5,27.46,27.46,45600.0,27.49,27.5,27.46,27.46,45600.0
2005-07-15 09:30:00,27.39,27.55,27.39,27.5,272000.0,27.39,27.55,27.39,27.5,272000.0
2005-07-15 09:35:00,27.51,27.54,27.4,27.47,31200.0,27.51,27.54,27.4,27.47,31200.0
2005-07-15 09:40:00,27.48,27.48,27.43,27.47,22500.0,27.48,27.48,27.43,27.47,22500.0
2005-07-15 09:45:00,27.47,27.48,27.44,27.45,41300.0,27.47,27.48,27.44,27.45,41300.0
2005-07-15 09:50:00,27.45,27.48,27.43,27.44,26300.0,27.45,27.48,27.43,27.44,26300.0
2005-07-15 09:55:00,27.44,27.46,27.43,27.46,12500.0,27.44,27.46,27.43,27.46,12500.0
2005-07-15 10:00:00,27.46,27.48,27.45,27.48,19300.0,27.46,27.48,27.45,27.48,19300.0
2005-07-15 10:05:00,27.47,27.48,27.47,27.48,30500.0,27.47,27.48,27.47,27.48,30500.0
2005-07-15 10:10:00,27.48,27.48,27.44,27.45,69300.0,27.48,27.48,27.44,27.45,69300.0
2005-07-15 10:15:00,27.47,27.48,27.45,27.47,19400.0,27.47,27.48,27.45,27.47,19400.0
2005-07-15 10:20:00,27.47,27.47,27.46,27.46,8900.0,27.47,27.47,27.46,27.46,8900.0
2005-07-15 10:25:00,27.47,27.47,27.43,27.46,12300.0,27.47,27.47,27.43,27.46,12300.0
2005-07-15 10:30:00,27.45,27.48,27.45,27.48,16700.0,27.45,27.48,27.45,27.48,16700.0
2005-07-15 10:35:00,27.48,27.5,27.48,27.5,50600.0,27.48,27.5,27.48,27.5,50600.0
2005-07-15 10:40:00,27.5,27.5,27.47,27.47,27900.0,27.5,27.5,27.47,27.47,27900.0
2005-07-15 10:45:00,27.48,27.49,27.45,27.48,17700.0,27.48,27.49,27.45,27.48,17700.0
2005-07-15 10:50:00,27.48,27.49,27.45,27.47,17100.0,27.48,27.49,27.45,27.47,17100.0
2005-07-15 10:55:00,27.47,27.49,27.46,27.47,8100.0,27.47,27.49,27.46,27.47,8100.0
2005-07-15 11:00:00,27.48,27.5,27.46,27.46,43900.0,27.48,27.5,27.46,27.46,43900.0
2005-07-15 11:05:00,27.48,27.49,27.46,27.48,6100.0,27.48,27.49,27.46,27.48,6100.0
2005-07-15 11:10:00,27.48,27.49,27.47,27.48,6300.0,27.48,27.49,27.47,27.48,6300.0
2005-07-15 11:15:00,27.48,27.5,27.48,27.5,108600.0,27.48,27.5,27.48,27.5,108600.0
2005-07-15 11:20:00,27.51,27.53,27.49,27.53,11200.0,27.51,27.53,27.49,27.53,11200.0
2005-07-15 11:25:00,27.52,27.53,27.48,27.52,24600.0,27.52,27.53,27.48,27.52,24600.0
2005-07-15 11:30:00,27.53,27.53,27.49,27.5,19400.0,27.53,27.53,27.49,27.5,19400.0
2005-07-15 11:35:00,27.5,27.5,27.46,27.47,12000.0,27.5,27.5,27.46,27.47,12000.0
2005-07-15 11:40:00,27.46,27.48,27.46,27.47,6900.0,27.46,27.48,27.46,27.47,6900.0
2005-07-15 11:45:00,27.47,27.48,27.45,27.48,13800.0,27.47,27.48,27.45,27.48,13800.0
2005-07-15 11:50:00,27.48,27.49,27.41,27.42,22700.0,27.48,27.49,27.41,27.42,22700.0
2005-07-15 11:55:00,27.41,27.44,27.41,27.44,20600.0,27.41,27.44,27.41,27.44,20600.0
2005-07-15 12:00:00,27.45,27.46,27.42,27.44,17000.0,27.45,27.46,27.42,27.44,17000.0
2005-07-15 12:05:00,27.44,27.46,27.41,27.46,20000.0,27.44,27.46,27.41,27.46,20000.0
2005-07-15 12:10:00,27.42,27.45,27.42,27.45,10100.0,27.42,27.45,27.42,27.45,10100.0
2005-07-15 12:15:00,27.45,27.47,27.44,27.47,10100.0,27.45,27.47,27.44,27.47,10100.0
2005-07-15 12:20:00,27.47,27.47,27.44,27.44,89100.0,27.47,27.47,27.44,27.44,89100.0
2005-07-15 12:25:00,27.44,27.47,27.44,27.47,26300.0,27.44,27.47,27.44,27.47,26300.0
2005-07-15 12:30:00,27.46,27.51,27.46,27.5,89500.0,27.46,27.51,27.46,27.5,89500.0
2005-07-15 12:35:00,27.5,27.5,27.45,27.45,91600.0,27.5,27.5,27.45,27.45,91600.0
2005-07-15 12:40:00,27.46,27.5,27.45,27.47,80400.0,27.46,27.5,27.45,27.47,80400.0
2005-07-15 12:45:00,27.45,27.49,27.44,27.48,45800.0,27.45,27.49,27.44,27.48,45800.0
2005-07-15 12:50:00,27.47,27.49,27.42,27.46,52700.0,27.47,27.49,27.42,27.46,52700.0
2005-07-15 12:55:00,27.46,27.47,27.43,27.46,10800.0,27.46,27.47,27.43,27.46,10800.0
2005-07-15 13:00:00,27.45,27.48,27.45,27.46,10000.0,27.45,27.48,27.45,27.46,10000.0
2005-07-15 13:05:00,27.45,27.47,27.45,27.46,13800.0,27.45,27.47,27.45,27.46,13800.0
2005-07-15 13:10:00,27.46,27.48,27.46,27.46,17300.0,27.46,27.48,27.46,27.46,17300.0
2005-07-15 13:15:00,27.47,27.49,27.46,27.46,19300.0,27.47,27.49,27.46,27.46,19300.0
2005-07-15 13:20:00,27.46,27.47,27.46,27.46,6400.0,27.46,27.47,27.46,27.46,6400.0
2005-07-15 13:25:00,27.46,27.48,27.45,27.47,10200.0,27.46,27.48,27.45,27.47,10200.0
2005-07-15 13:30:00,27.48,27.49,27.47,27.47,17500.0,27.48,27.49,27.47,27.47,17500.0
2005-07-15 13:35:00,27.48,27.49,27.47,27.48,10200.0,27.48,27.49,27.47,27.48,10200.0
2005-07-15 13:40:00,27.47,27.49,27.46,27.48,11700.0,27.47,27.49,27.46,27.48,11700.0
2005-07-15 13:45:00,27.48,27.49,27.45,27.45,10900.0,27.48,27.49,27.45,27.45,10900.0
2005-07-15 13:50:00,27.46,27.49,27.46,27.49,13900.0,27.46,27.49,27.46,27.49,13900.0
2005-07-15 13:55:00,27.48,27.48,27.45,27.48,9000.0,27.48,27.48,27.45,27.48,9000.0
2005-07-15 14:00:00,27.48,27.49,27.48,27.48,14100.0,27.48,27.49,27.48,27.48,14100.0
2005-07-15 14:05:00,27.49,27.5,27.48,27.49,39800.0,27.49,27.5,27.48,27.49,39800.0
2005-07-15 14:10:00,27.49,27.5,27.47,27.5,13800.0,27.49,27.5,27.47,27.5,13800.0
2005-07-15 14:15:00,27.5,27.5,27.48,27.5,39700.0,27.5,27.5,27.48,27.5,39700.0
2005-07-15 14:20:00,27.5,27.52,27.49,27.51,36400.0,27.5,27.52,27.49,27.51,36400.0
2005-07-15 14:25:00,27.53,27.53,27.49,27.49,13500.0,27.53,27.53,27.49,27.49,13500.0
2005-07-15 14:30:00,27.5,27.51,27.49,27.49,17100.0,27.5,27.51,27.49,27.49,17100.0
2005-07-15 14:35:00,27.49,27.5,27.47,27.5,15200.0,27.49,27.5,27.47,27.5,15200.0
2005-07-15 14:40:00,27.5,27.5,27.48,27.5,18600.0,27.5,27.5,27.48,27.5,18600.0
2005-07-15 14:45:00,27.5,27.5,27.47,27.49,25700.0,27.5,27.5,27.47,27.49,25700.0
2005-07-15 14:50:00,27.49,27.5,27.48,27.5,12300.0,27.49,27.5,27.48,27.5,12300.0
2005-07-15 14:55:00,27.5,27.51,27.49,27.5,34600.0,27.5,27.51,27.49,27.5,34600.0
2005-07-15 15:00:00,27.5,27.51,27.49,27.51,14600.0,27.5,27.51,27.49,27.51,14600.0
2005-07-15 15:05:00,27.5,27.51,27.49,27.5,10400.0,27.5,27.51,27.49,27.5,10400.0
2005-07-15 15:10:00,27.5,27.52,27.49,27.49,21700.0,27.5,27.52,27.49,27.49,21700.0
2005-07-15 15:15:00,27.49,27.51,27.49,27.51,25100.0,27.49,27.51,27.49,27.51,25100.0
2005-07-15 15:20:00,27.49,27.5,27.49,27.49,11700.0,27.49,27.5,27.49,27.49,11700.0
2005-07-15 15:25:00,27.49,27.5,27.49,27.5,34900.0,27.49,27.5,27.49,27.5,34900.0
2005-07-15 15:30:00,27.49,27.5,27.47,27.47,28100.0,27.49,27.5,27.47,27.47,28100.0
2005-07-15 15:35:00,27.49,27.49,27.47,27.49,18700.0,27.49,27.49,27.47,27.49,18700.0
2005-07-15 15:40:00,27.49,27.5,27.48,27.48,16400.0,27.49,27.5,27.48,27.48,16400.0
2005-07-15 15:45:00,27.49,27.51,27.47,27.5,130100.0,27.49,27.51,27.47,27.5,130100.0
2005-07-15 15:50:00,27.5,27.74,27.5,27.68,228900.0,27.5,27.74,27.5,27.68,228900.0
2005-07-15 15:55:00,27.68,27.73,27.62,27.67,267500.0,27.68,27.73,27.62,27.67,267500.0
2005-07-18 09:30:00,27.41,27.49,27.4,27.48,205900.0,27.41,27.49,27.4,27.48,205900.0
2005-07-18 09:35:00,27.44,27.52,27.44,27.46,52500.0,27.44,27.52,27.44,27.46,52500.0
2005-07-18 09:40:00,27.48,27.53,27.47,27.53,52500.0,27.48,27.53,27.47,27.53,52500.0
2005-07-18 09:45:00,27.51,27.53,27.45,27.46,60800.0,27.51,27.53,27.45,27.46,60800.0
2005-07-18 09:50:00,27.46,27.49,27.43,27.46,54600.0,27.46,27.49,27.43,27.46,54600.0
2005-07-18 09:55:00,27.44,27.5,27.42,27.42,25700.0,27.44,27.5,27.42,27.42,25700.0
2005-07-18 10:00:00,27.43,27.52,27.43,27.47,43000.0,27.43,27.52,27.43,27.47,43000.0
2005-07-18 10:05:00,27.47,27.58,27.45,27.48,101300.0,27.47,27.58,27.45,27.48,101300.0
2005-07-18 10:10:00,27.48,27.54,27.48,27.5,18800.0,27.48,27.54,27.48,27.5,18800.0
2005-07-18 10:15:00,27.51,27.51,27.46,27.47,19300.0,27.51,27.51,27.46,27.47,19300.0
2005-07-18 10:20:00,27.47,27.5,27.46,27.49,18800.0,27.47,27.5,27.46,27.49,18800.0
2005-07-18 10:25:00,27.48,27.52,27.48,27.5,18700.0,27.48,27.52,27.48,27.5,18700.0
2005-07-18 10:30:00,27.5,27.52,27.46,27.49,72900.0,27.5,27.52,27.46,27.49,72900.0
2005-07-18 10:35:00,27.47,27.5,27.46,27.48,22200.0,27.47,27.5,27.46,27.48,22200.0
2005-07-18 10:40:00,27.49,27.49,27.46,27.47,11300.0,27.49,27.49,27.46,27.47,11300.0
2005-07-18 10:45:00,27.47,27.48,27.46,27.47,13800.0,27.47,27.48,27.46,27.47,13800.0
2005-07-18 10:50:00,27.47,27.49,27.46,27.47,29800.0,27.47,27.49,27.46,27.47,29800.0
2005-07-18 10:55:00,27.47,27.5,27.46,27.49,30600.0,27.47,27.5,27.46,27.49,30600.0
2005-07-18 11:00:00,27.49,27.51,27.48,27.5,62700.0,27.49,27.51,27.48,27.5,62700.0
2005-07-18 11:05:00,27.53,27.53,27.5,27.52,23900.0,27.53,27.53,27.5,27.52,23900.0
2005-07-18 11:10:00,27.51,27.54,27.5,27.53,15700.0,27.51,27.54,27.5,27.53,15700.0
2005-07-18 11:15:00,27.54,27.55,27.52,27.53,42700.0,27.54,27.55,27.52,27.53,42700.0
2005-07-18 11:20:00,27.55,27.55,27.5,27.51,54600.0,27.55,27.55,27.5,27.51,54600.0
2005-07-18 11:25:00,27.51,27.51,27.48,27.49,21200.0,27.51,27.51,27.48,27.49,21200.0
2005-07-18 11:30:00,27.5,27.52,27.49,27.51,21300.0,27.5,27.52,27.49,27.51,21300.0
2005-07-18 11:35:00,27.5,27.5,27.48,27.48,58800.0,27.5,27.5,27.48,27.48,58800.0
2005-07-18 11:40:00,27.48,27.5,27.48,27.49,32400.0,27.48,27.5,27.48,27.49,32400.0
2005-07-18 11:45:00,27.5,27.51,27.49,27.49,44200.0,27.5,27.51,27.49,27.49,44200.0
2005-07-18 11:50:00,27.49,27.49,27.48,27.48,17800.0,27.49,27.49,27.48,27.48,17800.0
2005-07-18 11:55:00,27.49,27.51,27.48,27.51,14200.0,27.49,27.51,27.48,27.51,14200.0
2005-07-18 12:00:00,27.5,27.5,27.46,27.46,46300.0,27.5,27.5,27.46,27.46,46300.0
2005-07-18 12:05:00,27.47,27.47,27.45,27.45,21800.0,27.47,27.47,27.45,27.45,21800.0
2005-07-18 12:10:00,27.47,27.47,27.45,27.45,51000.0,27.47,27.47,27.45,27.45,51000.0
2005-07-18 12:15:00,27.46,27.49,27.45,27.47,13800.0,27.46,27.49,27.45,27.47,13800.0
2005-07-18 12:20:00,27.46,27.5,27.45,27.49,8600.0,27.46,27.5,27.45,27.49,8600.0
2005-07-18 12:25:00,27.51,27.51,27.45,27.46,4500.0,27.51,27.51,27.45,27.46,4500.0
2005-07-18 12:30:00,27.46,27.47,27.45,27.47,6600.0,27.46,27.47,27.45,27.47,6600.0
2005-07-18 12:35:00,27.46,27.49,27.46,27.46,9500.0,27.46,27.49,27.46,27.46,9500.0
2005-07-18 12:40:00,27.46,27.48,27.45,27.46,3600.0,27.46,27.48,27.45,27.46,3600.0
2005-07-18 12:45:00,27.46,27.47,27.45,27.45,10300.0,27.46,27.47,27.45,27.45,10300.0
2005-07-18 12:50:00,27.45,27.47,27.45,27.46,11200.0,27.45,27.47,27.45,27.46,11200.0
2005-07-18 12:55:00,27.45,27.46,27.44,27.44,13300.0,27.45,27.46,27.44,27.44,13300.0
2005-07-18 13:00:00,27.44,27.45,27.43,27.44,19500.0,27.44,27.45,27.43,27.44,19500.0
2005-07-18 13:05:00,27.44,27.45,27.41,27.41,17400.0,27.44,27.45,27.41,27.41,17400.0
2005-07-18 13:10:00,27.41,27.42,27.38,27.38,46800.0,27.41,27.42,27.38,27.38,46800.0
2005-07-18 13:15:00,27.39,27.39,27.36,27.38,37000.0,27.39,27.39,27.36,27.38,37000.0
2005-07-18 13:20:00,27.38,27.42,27.37,27.41,44800.0,27.38,27.42,27.37,27.41,44800.0
2005-07-18 13:25:00,27.41,27.42,27.4,27.4,27500.0,27.41,27.42,27.4,27.4,27500.0
2005-07-18 13:30:00,27.4,27.44,27.4,27.42,16600.0,27.4,27.44,27.4,27.42,16600.0
2005-07-18 13:35:00,27.42,27.45,27.42,27.44,13000.0,27.42,27.45,27.42,27.44,13000.0
2005-07-18 13:40:00,27.44,27.45,27.43,27.44,46100.0,27.44,27.45,27.43,27.44,46100.0
2005-07-18 13:45:00,27.43,27.44,27.41,27.41,12100.0,27.43,27.44,27.41,27.41,12100.0
2005-07-18 13:50:00,27.42,27.42,27.41,27.42,9800.0,27.42,27.42,27.41,27.42,9800.0
2005-07-18 13:55:00,27.41,27.42,27.4,27.41,14600.0,27.41,27.42,27.4,27.41,14600.0
2005-07-18 14:00:00,27.41,27.41,27.39,27.39,8900.0,27.41,27.41,27.39,27.39,8900.0
2005-07-18 14:05:00,27.39,27.39,27.38,27.39,24100.0,27.39,27.39,27.38,27.39,24100.0
2005-07-18 14:10:00,27.39,27.4,27.35,27.36,60500.0,27.39,27.4,27.35,27.36,60500.0
2005-07-18 14:15:00,27.36,27.42,27.36,27.4,33800.0,27.36,27.42,27.36,27.4,33800.0
2005-07-18 14:20:00,27.39,27.4,27.38,27.38,16300.0,27.39,27.4,27.38,27.38,16300.0
2005-07-18 14:25:00,27.36,27.37,27.35,27.35,20900.0,27.36,27.37,27.35,27.35,20900.0
2005-07-18 14:30:00,27.35,27.35,27.32,27.34,20400.0,27.35,27.35,27.32,27.34,20400.0
2005-07-18 14:35:00,27.34,27.35,27.34,27.35,11200.0,27.34,27.35,27.34,27.35,11200.0
2005-07-18 14:40:00,27.35,27.37,27.34,27.37,26700.0,27.35,27.37,27.34,27.37,26700.0
2005-07-18 14:45:00,27.37,27.37,27.35,27.35,22700.0,27.37,27.37,27.35,27.35,22700.0
2005-07-18 14:50:00,27.35,27.36,27.34,27.34,15200.0,27.35,27.36,27.34,27.34,15200.0
2005-07-18 14:55:00,27.34,27.36,27.33,27.36,15400.0,27.34,27.36,27.33,27.36,15400.0
2005-07-18 15:00:00,27.35,27.36,27.33,27.35,35400.0,27.35,27.36,27.33,27.35,35400.0
2005-07-18 15:05:00,27.35,27.4,27.34,27.39,24700.0,27.35,27.4,27.34,27.39,24700.0
2005-07-18 15:10:00,27.39,27.39,27.36,27.37,13700.0,27.39,27.39,27.36,27.37,13700.0
2005-07-18 15:15:00,27.37,27.39,27.36,27.36,25300.0,27.37,27.39,27.36,27.36,25300.0
2005-07-18 15:20:00,27.35,27.36,27.33,27.35,67500.0,27.35,27.36,27.33,27.35,67500.0
2005-07-18 15:25:00,27.35,27.36,27.33,27.34,21500.0,27.35,27.36,27.33,27.34,21500.0
2005-07-18 15:30:00,27.33,27.36,27.33,27.36,28700.0,27.33,27.36,27.33,27.36,28700.0
2005-07-18 15:35:00,27.35,27.37,27.32,27.35,64900.0,27.35,27.37,27.32,27.35,64900.0
2005-07-18 15:40:00,27.35,27.35,27.31,27.31,56100.0,27.35,27.35,27.31,27.31,56100.0
2005-07-18 15:45:00,27.31,27.33,27.29,27.3,89700.0,27.31,27.33,27.29,27.3,89700.0
2005-07-18 15:50:00,27.3,27.31,27.25,27.26,103000.0,27.3,27.31,27.25,27.26,103000.0
2005-07-18 15:55:00,27.25,27.26,27.16,27.18,201800.0,27.25,27.26,27.16,27.18,201800.0
2005-07-19 09:30:00,27.5,27.57,27.44,27.52,136700.0,27.5,27.57,27.44,27.52,136700.0
2005-07-19 09:35:00,27.52,27.56,27.44,27.54,172500.0,27.52,27.56,27.44,27.54,172500.0
2005-07-19 09:40:00,27.55,27.56,27.43,27.43,75400.0,27.55,27.56,27.43,27.43,75400.0
2005-07-19 09:45:00,27.43,27.45,27.39,27.44,59800.0,27.43,27.45,27.39,27.44,59800.0
2005-07-19 09:50:00,27.45,27.45,27.4,27.4,50500.0,27.45,27.45,27.4,27.4,50500.0
2005-07-19 09:55:00,27.4,27.46,27.39,27.45,90200.0,27.4,27.46,27.39,27.45,90200.0
2005-07-19 10:00:00,27.44,27.52,27.43,27.49,54000.0,27.44,27.52,27.43,27.49,54000.0
2005-07-19 10:05:00,27.5,27.55,27.48,27.5,106300.0,27.5,27.55,27.48,27.5,106300.0
2005-07-19 10:10:00,27.49,27.56,27.47,27.55,85800.0,27.49,27.56,27.47,27.55,85800.0
2005-07-19 10:15:00,27.55,27.55,27.5,27.55,49300.0,27.55,27.55,27.5,27.55,49300.0
2005-07-19 10:20:00,27.54,27.57,27.53,27.56,52300.0,27.54,27.57,27.53,27.56,52300.0
2005-07-19 10:25:00,27.56,27.57,27.47,27.56,122000.0,27.56,27.57,27.47,27.56,122000.0
2005-07-19 10:30:00,27.55,27.55,27.49,27.54,29300.0,27.55,27.55,27.49,27.54,29300.0
2005-07-19 10:35:00,27.54,27.56,27.5,27.54,193300.0,27.54,27.56,27.5,27.54,193300.0
2005-07-19 10:40:00,27.55,27.57,27.54,27.55,33000.0,27.55,27.57,27.54,27.55,33000.0
2005-07-19 10:45:00,27.56,27.56,27.54,27.54,40200.0,27.56,27.56,27.54,27.54,40200.0
2005-07-19 10:50:00,27.54,27.55,27.53,27.54,58700.0,27.54,27.55,27.53,27.54,58700.0
2005-07-19 10:55:00,27.54,27.55,27.54,27.55,34300.0,27.54,27.55,27.54,27.55,34300.0
2005-07-19 11:00:00,27.55,27.56,27.54,27.55,79500.0,27.55,27.56,27.54,27.55,79500.0
2005-07-19 11:05:00,27.55,27.56,27.54,27.56,80400.0,27.55,27.56,27.54,27.56,80400.0
2005-07-19 11:10:00,27.56,27.61,27.56,27.6,143100.0,27.56,27.61,27.56,27.6,143100.0
2005-07-19 11:15:00,27.6,27.61,27.54,27.58,41800.0,27.6,27.61,27.54,27.58,41800.0
2005-07-19 11:20:00,27.59,27.74,27.54,27.73,405600.0,27.59,27.74,27.54,27.73,405600.0
2005-07-19 11:25:00,27.72,27.97,27.71,27.93,227200.0,27.72,27.97,27.71,27.93,227200.0
2005-07-19 11:30:00,27.97,27.98,27.75,27.89,145700.0,27.97,27.98,27.75,27.89,145700.0
2005-07-19 11:35:00,27.89,28.1,27.88,28.0,305300.0,27.89,28.1,27.88,28.0,305300.0
2005-07-19 11:40:00,28.02,28.04,27.88,28.03,215100.0,28.02,28.04,27.88,28.03,215100.0
2005-07-19 11:45:00,28.03,28.04,27.96,28.0,149500.0,28.03,28.04,27.96,28.0,149500.0
2005-07-19 11:50:00,28.0,28.12,28.0,28.05,114900.0,28.0,28.12,28.0,28.05,114900.0
2005-07-19 11:55:00,28.05,28.06,27.97,28.02,151500.0,28.05,28.06,27.97,28.02,151500.0
2005-07-19 12:00:00,28.0,28.04,27.95,27.98,116700.0,28.0,28.04,27.95,27.98,116700.0
2005-07-19 12:05:00,27.98,28.0,27.95,28.0,189900.0,27.98,28.0,27.95,28.0,189900.0
2005-07-19 12:10:00,28.02,28.2,28.0,28.11,184700.0,28.02,28.2,28.0,28.11,184700.0
2005-07-19 12:15:00,28.1,28.13,28.05,28.06,202300.0,28.1,28.13,28.05,28.06,202300.0
2005-07-19 12:20:00,28.05,28.1,28.0,28.1,96300.0,28.05,28.1,28.0,28.1,96300.0
2005-07-19 12:25:00,28.1,28.16,28.08,28.14,58200.0,28.1,28.16,28.08,28.14,58200.0
2005-07-19 12:30:00,28.15,28.17,28.12,28.13,105200.0,28.15,28.17,28.12,28.13,105200.0
2005-07-19 12:35:00,28.14,28.15,28.1,28.15,160600.0,28.14,28.15,28.1,28.15,160600.0
2005-07-19 12:40:00,28.15,28.24,28.14,28.23,124200.0,28.15,28.24,28.14,28.23,124200.0
2005-07-19 12:45:00,28.23,28.25,28.14,28.19,52500.0,28.23,28.25,28.14,28.19,52500.0
2005-07-19 12:50:00,28.2,28.25,28.18,28.25,52000.0,28.2,28.25,28.18,28.25,52000.0
2005-07-19 12:55:00,28.25,28.26,28.17,28.17,122700.0,28.25,28.26,28.17,28.17,122700.0
2005-07-19 13:00:00,28.15,28.19,28.14,28.15,38700.0,28.15,28.19,28.14,28.15,38700.0
2005-07-19 13:05:00,28.16,28.17,28.11,28.13,67700.0,28.16,28.17,28.11,28.13,67700.0
2005-07-19 13:10:00,28.15,28.16,28.14,28.16,25300.0,28.15,28.16,28.14,28.16,25300.0
2005-07-19 13:15:00,28.16,28.16,28.15,28.15,37700.0,28.16,28.16,28.15,28.15,37700.0
2005-07-19 13:20:00,28.16,28.16,28.15,28.16,143400.0,28.16,28.16,28.15,28.16,143400.0
2005-07-19 13:25:00,28.15,28.16,28.14,28.15,56600.0,28.15,28.16,28.14,28.15,56600.0
2005-07-19 13:30:00,28.15,28.17,28.14,28.14,99100.0,28.15,28.17,28.14,28.14,99100.0
2005-07-19 13:35:00,28.15,28.15,28.13,28.14,48200.0,28.15,28.15,28.13,28.14,48200.0
2005-07-19 13:40:00,28.14,28.16,28.13,28.14,31000.0,28.14,28.16,28.13,28.14,31000.0
2005-07-19 13:45:00,28.15,28.15,28.09,28.11,38400.0,28.15,28.15,28.09,28.11,38400.0
2005-07-19 13:50:00,28.11,28.17,28.1,28.15,34200.0,28.11,28.17,28.1,28.15,34200.0
2005-07-19 13:55:00,28.16,28.18,28.15,28.16,22100.0,28.16,28.18,28.15,28.16,22100.0
2005-07-19 14:00:00,28.17,28.18,28.14,28.15,118900.0,28.17,28.18,28.14,28.15,118900.0
2005-07-19 14:05:00,28.14,28.19,28.13,28.19,48100.0,28.14,28.19,28.13,28.19,48100.0
2005-07-19 14:10:00,28.19,28.28,28.18,28.24,98900.0,28.19,28.28,28.18,28.24,98900.0
2005-07-19 14:15:00,28.23,28.29,28.22,28.24,58800.0,28.23,28.29,28.22,28.24,58800.0
2005-07-19 14:20:00,28.25,28.29,28.23,28.26,156500.0,28.25,28.29,28.23,28.26,156500.0
2005-07-19 14:25:00,28.29,28.29,28.25,28.27,85300.0,28.29,28.29,28.25,28.27,85300.0
2005-07-19 14:30:00,28.28,28.29,28.25,28.26,58900.0,28.28,28.29,28.25,28.26,58900.0
2005-07-19 14:35:00,28.27,28.29,28.22,28.26,132700.0,28.27,28.29,28.22,28.26,132700.0
2005-07-19 14:40:00,28.25,28.31,28.25,28.29,78500.0,28.25,28.31,28.25,28.29,78500.0
2005-07-19 14:45:00,28.3,28.35,28.29,28.32,72700.0,28.3,28.35,28.29,28.32,72700.0
2005-07-19 14:50:00,28.32,28.32,28.27,28.29,61600.0,28.32,28.32,28.27,28.29,61600.0
2005-07-19 14:55:00,28.3,28.31,28.27,28.3,78600.0,28.3,28.31,28.27,28.3,78600.0
2005-07-19 15:00:00,28.28,28.29,28.27,28.28,52700.0,28.28,28.29,28.27,28.28,52700.0
2005-07-19 15:05:00,28.27,28.29,28.25,28.28,37100.0,28.27,28.29,28.25,28.28,37100.0
2005-07-19 15:10:00,28.28,28.33,28.25,28.31,114300.0,28.28,28.33,28.25,28.31,114300.0
2005-07-19 15:15:00,28.32,28.34,28.29,28.31,61600.0,28.32,28.34,28.29,28.31,61600.0
2005-07-19 15:20:00,28.3,28.39,28.3,28.39,88100.0,28.3,28.39,28.3,28.39,88100.0
2005-07-19 15:25:00,28.39,28.39,28.35,28.38,72000.0,28.39,28.39,28.35,28.38,72000.0
2005-07-19 15:30:00,28.39,28.41,28.37,28.4,95800.0,28.39,28.41,28.37,28.4,95800.0
2005-07-19 15:35:00,28.39,28.42,28.38,28.39,95200.0,28.39,28.42,28.38,28.39,95200.0
2005-07-19 15:40:00,28.4,28.45,28.38,28.38,108200.0,28.4,28.45,28.38,28.38,108200.0
2005-07-19 15:45:00,28.39,28.41,28.37,28.38,182900.0,28.39,28.41,28.37,28.38,182900.0
2005-07-19 15:50:00,28.37,28.38,28.25,28.27,150300.0,28.37,28.38,28.25,28.27,150300.0
2005-07-19 15:55:00,28.26,28.31,28.24,28.3,146300.0,28.26,28.31,28.24,28.3,146300.0
2005-07-20 09:30:00,28.3,28.32,28.05,28.2,211600.0,28.3,28.32,28.05,28.2,211600.0
2005-07-20 09:35:00,28.2,28.28,28.17,28.2,70000.0,28.2,28.28,28.17,28.2,70000.0
2005-07-20 09:40:00,28.2,28.46,28.15,28.46,101900.0,28.2,28.46,28.15,28.46,101900.0
2005-07-20 09:45:00,28.44,28.48,28.38,28.38,112200.0,28.44,28.48,28.38,28.38,112200.0
2005-07-20 09:50:00,28.38,28.44,28.31,28.41,73000.0,28.38,28.44,28.31,28.41,73000.0
2005-07-20 09:55:00,28.44,28.45,28.33,28.33,89300.0,28.44,28.45,28.33,28.33,89300.0
2005-07-20 10:00:00,28.33,28.39,28.25,28.39,168100.0,28.33,28.39,28.25,28.39,168100.0
2005-07-20 10:05:00,28.4,28.4,28.36,28.38,67800.0,28.4,28.4,28.36,28.38,67800.0
2005-07-20 10:10:00,28.39,28.57,28.36,28.55,187100.0,28.39,28.57,28.36,28.55,187100.0
2005-07-20 10:15:00,28.55,28.79,28.53,28.79,326800.0,28.55,28.79,28.53,28.79,326800.0
2005-07-20 10:20:00,28.79,28.84,28.47,28.54,388600.0,28.79,28.84,28.47,28.54,388600.0
2005-07-20 10:25:00,28.53,28.67,28.48,28.52,108600.0,28.53,28.67,28.48,28.52,108600.0
2005-07-20 10:30:00,28.52,28.59,28.43,28.55,107600.0,28.52,28.59,28.43,28.55,107600.0
2005-07-20 10:35:00,28.55,28.6,28.5,28.54,50300.0,28.55,28.6,28.5,28.54,50300.0
2005-07-20 10:40:00,28.54,28.58,28.53,28.55,49400.0,28.54,28.58,28.53,28.55,49400.0
2005-07-20 10:45:00,28.55,28.59,28.55,28.58,32100.0,28.55,28.59,28.55,28.58,32100.0
2005-07-20 10:50:00,28.58,28.62,28.57,28.58,50800.0,28.58,28.62,28.57,28.58,50800.0
2005-07-20 10:55:00,28.58,28.58,28.54,28.55,204000.0,28.58,28.58,28.54,28.55,204000.0
2005-07-20 11:00:00,28.55,28.56,28.54,28.55,62000.0,28.55,28.56,28.54,28.55,62000.0
2005-07-20 11:05:00,28.55,28.58,28.54,28.56,66500.0,28.55,28.58,28.54,28.56,66500.0
2005-07-20 11:10:00,28.57,28.62,28.56,28.6,172100.0,28.57,28.62,28.56,28.6,172100.0
2005-07-20 11:15:00,28.6,28.65,28.6,28.65,123800.0,28.6,28.65,28.6,28.65,123800.0
2005-07-20 11:20:00,28.65,28.65,28.58,28.64,96500.0,28.65,28.65,28.58,28.64,96500.0
2005-07-20 11:25:00,28.62,28.67,28.61,28.65,60600.0,28.62,28.67,28.61,28.65,60600.0
2005-07-20 11:30:00,28.67,28.68,28.64,28.66,23800.0,28.67,28.68,28.64,28.66,23800.0
2005-07-20 11:35:00,28.65,28.65,28.62,28.64,31300.0,28.65,28.65,28.62,28.64,31300.0
2005-07-20 11:40:00,28.64,28.79,28.62,28.63,124400.0,28.64,28.79,28.62,28.63,124400.0
2005-07-20 11:45:00,28.62,28.62,28.59,28.61,61300.0,28.62,28.62,28.59,28.61,61300.0
2005-07-20 11:50:00,28.61,28.63,28.6,28.63,30000.0,28.61,28.63,28.6,28.63,30000.0
2005-07-20 11:55:00,28.63,28.65,28.62,28.64,52600.0,28.63,28.65,28.62,28.64,52600.0
2005-07-20 12:00:00,28.65,28.7,28.63,28.68,70000.0,28.65,28.7,28.63,28.68,70000.0
2005-07-20 12:05:00,28.69,28.84,28.68,28.84,77600.0,28.69,28.84,28.68,28.84,77600.0
2005-07-20 12:10:00,28.81,28.85,28.71,28.8,58100.0,28.81,28.85,28.71,28.8,58100.0
2005-07-20 12:15:00,28.82,28.84,28.76,28.76,52000.0,28.82,28.84,28.76,28.76,52000.0
2005-07-20 12:20:00,28.76,28.83,28.76,28.82,23900.0,28.76,28.83,28.76,28.82,23900.0
2005-07-20 12:25:00,28.83,28.83,28.8,28.8,26100.0,28.83,28.83,28.8,28.8,26100.0
2005-07-20 12:30:00,28.8,28.84,28.8,28.83,27700.0,28.8,28.84,28.8,28.83,27700.0
2005-07-20 12:35:00,28.84,28.84,28.77,28.77,41000.0,28.84,28.84,28.77,28.77,41000.0
2005-07-20 12:40:00,28.77,28.8,28.72,28.72,61100.0,28.77,28.8,28.72,28.72,61100.0
2005-07-20 12:45:00,28.72,28.73,28.64,28.64,68300.0,28.72,28.73,28.64,28.64,68300.0
2005-07-20 12:50:00,28.63,28.68,28.6,28.66,40600.0,28.63,28.68,28.6,28.66,40600.0
2005-07-20 12:55:00,28.66,28.67,28.6,28.61,102800.0,28.66,28.67,28.6,28.61,102800.0
2005-07-20 13:00:00,28.61,28.65,28.59,28.6,35000.0,28.61,28.65,28.59,28.6,35000.0
2005-07-20 13:05:00,28.61,28.63,28.61,28.61,21700.0,28.61,28.63,28.61,28.61,21700.0
2005-07-20 13:10:00,28.62,28.65,28.61,28.65,26900.0,28.62,28.65,28.61,28.65,26900.0
2005-07-20 13:15:00,28.66,28.74,28.65,28.7,45800.0,28.66,28.74,28.65,28.7,45800.0
2005-07-20 13:20:00,28.69,28.71,28.65,28.65,38600.0,28.69,28.71,28.65,28.65,38600.0
2005-07-20 13:25:00,28.65,28.69,28.64,28.69,18400.0,28.65,28.69,28.64,28.69,18400.0
2005-07-20 13:30:00,28.7,28.7,28.65,28.7,92900.0,28.7,28.7,28.65,28.7,92900.0
2005-07-20 13:35:00,28.7,28.76,28.69,28.72,45500.0,28.7,28.76,28.69,28.72,45500.0
2005-07-20 13:40:00,28.72,28.73,28.69,28.71,15900.0,28.72,28.73,28.69,28.71,15900.0
2005-07-20 13:45:00,28.7,28.74,28.69,28.74,14600.0,28.7,28.74,28.69,28.74,14600.0
2005-07-20 13:50:00,28.73,28.75,28.69,28.74,40300.0,28.73,28.75,28.69,28.74,40300.0
2005-07-20 13:55:00,28.74,28.75,28.71,28.75,32800.0,28.74,28.75,28.71,28.75,32800.0
2005-07-20 14:00:00,28.74,28.75,28.69,28.69,37200.0,28.74,28.75,28.69,28.69,37200.0
2005-07-20 14:05:00,28.68,28.71,28.66,28.68,26000.0,28.68,28.71,28.66,28.68,26000.0
2005-07-20 14:10:00,28.68,28.69,28.68,28.68,25500.0,28.68,28.69,28.68,28.68,25500.0
2005-07-20 14:15:00,28.69,28.7,28.67,28.7,30300.0,28.69,28.7,28.67,28.7,30300.0
2005-07-20 14:20:00,28.71,28.72,28.7,28.7,47800.0,28.71,28.72,28.7,28.7,47800.0
2005-07-20 14:25:00,28.7,28.8,28.69,28.77,19400.0,28.7,28.8,28.69,28.77,19400.0
2005-07-20 14:30:00,28.77,28.81,28.76,28.8,19500.0,28.77,28.81,28.76,28.8,19500.0
2005-07-20 14:35:00,28.79,28.82,28.73,28.82,73900.0,28.79,28.82,28.73,28.82,73900.0
2005-07-20 14:40:00,28.82,28.82,28.7,28.76,109800.0,28.82,28.82,28.7,28.76,109800.0
2005-07-20 14:45:00,28.75,28.76,28.7,28.73,83300.0,28.75,28.76,28.7,28.73,83300.0
2005-07-20 14:50:00,28.73,28.75,28.7,28.72,176200.0,28.73,28.75,28.7,28.72,176200.0
2005-07-20 14:55:00,28.71,28.78,28.7,28.76,99100.0,28.71,28.78,28.7,28.76,99100.0
2005-07-20 15:00:00,28.76,28.77,28.74,28.75,68600.0,28.76,28.77,28.74,28.75,68600.0
2005-07-20 15:05:00,28.74,28.78,28.73,28.78,132600.0,28.74,28.78,28.73,28.78,132600.0
2005-07-20 15:10:00,28.78,28.79,28.74,28.77,50600.0,28.78,28.79,28.74,28.77,50600.0
2005-07-20 15:15:00,28.78,28.85,28.78,28.85,61100.0,28.78,28.85,28.78,28.85,61100.0
2005-07-20 15:20:00,28.85,28.88,28.76,28.81,85900.0,28.85,28.88,28.76,28.81,85900.0
2005-07-20 15:25:00,28.81,28.86,28.8,28.84,61500.0,28.81,28.86,28.8,28.84,61500.0
2005-07-20 15:30:00,28.83,28.87,28.8,28.81,82300.0,28.83,28.87,28.8,28.81,82300.0
2005-07-20 15:35:00,28.8,28.8,28.76,28.77,67200.0,28.8,28.8,28.76,28.77,67200.0
2005-07-20 15:40:00,28.77,28.89,28.77,28.79,93500.0,28.77,28.89,28.77,28.79,93500.0
2005-07-20 15:45:00,28.79,28.84,28.78,28.82,45600.0,28.79,28.84,28.78,28.82,45600.0
2005-07-20 15:50:00,28.83,28.87,28.82,28.84,61800.0,28.83,28.87,28.82,28.84,61800.0
2005-07-20 15:55:00,28.83,28.83,28.76,28.82,89100.0,28.83,28.83,28.76,28.82,89100.0
2005-07-21 09:30:00,28.8,28.82,28.59,28.6,82500.0,28.8,28.82,28.59,28.6,82500.0
2005-07-21 09:35:00,28.64,28.64,28.51,28.51,40400.0,28.64,28.64,28.51,28.51,40400.0
2005-07-21 09:40:00,28.53,28.53,28.33,28.45,64900.0,28.53,28.53,28.33,28.45,64900.0
2005-07-21 09:45:00,28.45,28.49,28.42,28.48,64800.0,28.45,28.49,28.42,28.48,64800.0
2005-07-21 09:50:00,28.48,28.54,28.45,28.52,24700.0,28.48,28.54,28.45,28.52,24700.0
2005-07-21 09:55:00,28.52,28.54,28.48,28.5,19500.0,28.52,28.54,28.48,28.5,19500.0
2005-07-21 10:00:00,28.51,28.55,28.48,28.51,29500.0,28.51,28.55,28.48,28.51,29500.0
2005-07-21 10:05:00,28.5,28.5,28.43,28.43,25100.0,28.5,28.5,28.43,28.43,25100.0
2005-07-21 10:10:00,28.42,28.43,28.35,28.4,47100.0,28.42,28.43,28.35,28.4,47100.0
2005-07-21 10:15:00,28.38,28.4,28.29,28.31,67600.0,28.38,28.4,28.29,28.31,67600.0
2005-07-21 10:20:00,28.31,28.35,28.31,28.34,40300.0,28.31,28.35,28.31,28.34,40300.0
2005-07-21 10:25:00,28.34,28.45,28.31,28.43,32600.0,28.34,28.45,28.31,28.43,32600.0
2005-07-21 10:30:00,28.42,28.5,28.41,28.5,33000.0,28.42,28.5,28.41,28.5,33000.0
2005-07-21 10:35:00,28.51,28.54,28.4,28.41,34800.0,28.51,28.54,28.4,28.41,34800.0
2005-07-21 10:40:00,28.4,28.45,28.4,28.45,42000.0,28.4,28.45,28.4,28.45,42000.0
2005-07-21 10:45:00,28.45,28.47,28.4,28.4,21200.0,28.45,28.47,28.4,28.4,21200.0
2005-07-21 10:50:00,28.4,28.42,28.39,28.42,30600.0,28.4,28.42,28.39,28.42,30600.0
2005-07-21 10:55:00,28.42,28.44,28.41,28.42,29400.0,28.42,28.44,28.41,28.42,29400.0
2005-07-21 11:00:00,28.42,28.45,28.41,28.42,18700.0,28.42,28.45,28.41,28.42,18700.0
2005-07-21 11:05:00,28.44,28.44,28.4,28.44,61700.0,28.44,28.44,28.4,28.44,61700.0
2005-07-21 11:10:00,28.43,28.47,28.42,28.45,33700.0,28.43,28.47,28.42,28.45,33700.0
2005-07-21 11:15:00,28.45,28.48,28.43,28.44,23000.0,28.45,28.48,28.43,28.44,23000.0
2005-07-21 11:20:00,28.44,28.46,28.43,28.45,13600.0,28.44,28.46,28.43,28.45,13600.0
2005-07-21 11:25:00,28.44,28.46,28.42,28.44,15800.0,28.44,28.46,28.42,28.44,15800.0
2005-07-21 11:30:00,28.42,28.46,28.4,28.45,19800.0,28.42,28.46,28.4,28.45,19800.0
2005-07-21 11:35:00,28.46,28.48,28.4,28.41,10100.0,28.46,28.48,28.4,28.41,10100.0
2005-07-21 11:40:00,28.4,28.42,28.4,28.41,14400.0,28.4,28.42,28.4,28.41,14400.0
2005-07-21 11:45:00,28.4,28.44,28.39,28.44,10700.0,28.4,28.44,28.39,28.44,10700.0
2005-07-21 11:50:00,28.44,28.45,28.41,28.41,11100.0,28.44,28.45,28.41,28.41,11100.0
2005-07-21 11:55:00,28.4,28.41,28.39,28.41,6900.0,28.4,28.41,28.39,28.41,6900.0
2005-07-21 12:00:00,28.39,28.42,28.35,28.4,20700.0,28.39,28.42,28.35,28.4,20700.0
2005-07-21 12:05:00,28.41,28.46,28.4,28.44,11700.0,28.41,28.46,28.4,28.44,11700.0
2005-07-21 12:10:00,28.44,28.46,28.43,28.45,12800.0,28.44,28.46,28.43,28.45,12800.0
2005-07-21 12:15:00,28.46,28.53,28.45,28.48,117400.0,28.46,28.53,28.45,28.48,117400.0
2005-07-21 12:20:00,28.5,28.52,28.46,28.48,18500.0,28.5,28.52,28.46,28.48,18500.0
2005-07-21 12:25:00,28.5,28.52,28.47,28.5,9500.0,28.5,28.52,28.47,28.5,9500.0
2005-07-21 12:30:00,28.51,28.61,28.49,28.6,21900.0,28.51,28.61,28.49,28.6,21900.0
2005-07-21 12:35:00,28.64,28.7,28.59,28.62,26400.0,28.64,28.7,28.59,28.62,26400.0
2005-07-21 12:40:00,28.63,28.65,28.58,28.6,20700.0,28.63,28.65,28.58,28.6,20700.0
2005-07-21 12:45:00,28.61,28.71,28.58,28.61,36000.0,28.61,28.71,28.58,28.61,36000.0
2005-07-21 12:50:00,28.6,28.67,28.6,28.65,39200.0,28.6,28.67,28.6,28.65,39200.0
2005-07-21 12:55:00,28.65,28.66,28.57,28.57,23200.0,28.65,28.66,28.57,28.57,23200.0
2005-07-21 13:00:00,28.6,28.7,28.6,28.66,35600.0,28.6,28.7,28.6,28.66,35600.0
2005-07-21 13:05:00,28.66,28.66,28.55,28.59,22100.0,28.66,28.66,28.55,28.59,22100.0
2005-07-21 13:10:00,28.56,28.58,28.52,28.52,13600.0,28.56,28.58,28.52,28.52,13600.0
2005-07-21 13:15:00,28.54,28.54,28.51,28.52,10100.0,28.54,28.54,28.51,28.52,10100.0
2005-07-21 13:20:00,28.52,28.55,28.52,28.53,4300.0,28.52,28.55,28.52,28.53,4300.0
2005-07-21 13:25:00,28.53,28.54,28.5,28.54,9300.0,28.53,28.54,28.5,28.54,9300.0
2005-07-21 13:30:00,28.54,28.6,28.54,28.58,13800.0,28.54,28.6,28.54,28.58,13800.0
2005-07-21 13:35:00,28.58,28.61,28.55,28.55,18000.0,28.58,28.61,28.55,28.55,18000.0
2005-07-21 13:40:00,28.56,28.58,28.55,28.56,11000.0,28.56,28.58,28.55,28.56,11000.0
2005-07-21 13:45:00,28.56,28.57,28.5,28.51,10700.0,28.56,28.57,28.5,28.51,10700.0
2005-07-21 13:50:00,28.51,28.53,28.49,28.53,10000.0,28.51,28.53,28.49,28.53,10000.0
2005-07-21 13:55:00,28.52,28.53,28.48,28.49,8200.0,28.52,28.53,28.48,28.49,8200.0
2005-07-21 14:00:00,28.48,28.52,28.45,28.45,18300.0,28.48,28.52,28.45,28.45,18300.0
2005-07-21 14:05:00,28.46,28.48,28.43,28.47,9100.0,28.46,28.48,28.43,28.47,9100.0
2005-07-21 14:10:00,28.47,28.52,28.47,28.52,17900.0,28.47,28.52,28.47,28.52,17900.0
2005-07-21 14:15:00,28.52,28.54,28.51,28.51,18600.0,28.52,28.54,28.51,28.51,18600.0
2005-07-21 14:20:00,28.52,28.54,28.5,28.52,10300.0,28.52,28.54,28.5,28.52,10300.0
2005-07-21 14:25:00,28.52,28.53,28.46,28.48,56800.0,28.52,28.53,28.46,28.48,56800.0
2005-07-21 14:30:00,28.48,28.5,28.46,28.49,62800.0,28.48,28.5,28.46,28.49,62800.0
2005-07-21 14:35:00,28.49,28.5,28.47,28.47,48500.0,28.49,28.5,28.47,28.47,48500.0
2005-07-21 14:40:00,28.48,28.5,28.47,28.5,15300.0,28.48,28.5,28.47,28.5,15300.0
2005-07-21 14:45:00,28.5,28.5,28.48,28.49,18900.0,28.5,28.5,28.48,28.49,18900.0
2005-07-21 14:50:00,28.48,28.48,28.38,28.4,30300.0,28.48,28.48,28.38,28.4,30300.0
2005-07-21 14:55:00,28.4,28.45,28.36,28.39,30000.0,28.4,28.45,28.36,28.39,30000.0
2005-07-21 15:00:00,28.39,28.42,28.37,28.4,58300.0,28.39,28.42,28.37,28.4,58300.0
2005-07-21 15:05:00,28.4,28.4,28.37,28.38,18200.0,28.4,28.4,28.37,28.38,18200.0
2005-07-21 15:10:00,28.38,28.43,28.37,28.41,37200.0,28.38,28.43,28.37,28.41,37200.0
2005-07-21 15:15:00,28.41,28.41,28.37,28.39,15800.0,28.41,28.41,28.37,28.39,15800.0
2005-07-21 15:20:00,28.39,28.4,28.3,28.3,43100.0,28.39,28.4,28.3,28.3,43100.0
2005-07-21 15:25:00,28.3,28.33,28.3,28.31,27400.0,28.3,28.33,28.3,28.31,27400.0
2005-07-21 15:30:00,28.31,28.32,28.28,28.28,118700.0,28.31,28.32,28.28,28.28,118700.0
2005-07-21 15:35:00,28.28,28.29,28.23,28.23,89000.0,28.28,28.29,28.23,28.23,89000.0
2005-07-21 15:40:00,28.23,28.23,28.15,28.17,102100.0,28.23,28.23,28.15,28.17,102100.0
2005-07-21 15:45:00,28.18,28.21,28.15,28.19,80600.0,28.18,28.21,28.15,28.19,80600.0
2005-07-21 15:50:00,28.2,28.25,28.2,28.24,109000.0,28.2,28.25,28.2,28.24,109000.0
2005-07-21 15:55:00,28.24,28.25,28.16,28.22,121400.0,28.24,28.25,28.16,28.22,121400.0
2005-07-22 09:30:00,28.35,28.37,28.25,28.33,72700.0,28.35,28.37,28.25,28.33,72700.0
2005-07-22 09:35:00,28.34,28.5,28.34,28.39,76500.0,28.34,28.5,28.34,28.39,76500.0
2005-07-22 09:40:00,28.38,28.53,28.37,28.51,61100.0,28.38,28.53,28.37,28.51,61100.0
2005-07-22 09:45:00,28.51,28.51,28.45,28.5,17100.0,28.51,28.51,28.45,28.5,17100.0
2005-07-22 09:50:00,28.5,28.5,28.43,28.43,31900.0,28.5,28.5,28.43,28.43,31900.0
2005-07-22 09:55:00,28.43,28.48,28.43,28.47,17900.0,28.43,28.48,28.43,28.47,17900.0
2005-07-22 10:00:00,28.48,28.52,28.47,28.51,39200.0,28.48,28.52,28.47,28.51,39200.0
2005-07-22 10:05:00,28.5,28.51,28.41,28.43,42000.0,28.5,28.51,28.41,28.43,42000.0
2005-07-22 10:10:00,28.43,28.47,28.41,28.43,21200.0,28.43,28.47,28.41,28.43,21200.0
2005-07-22 10:15:00,28.43,28.44,28.41,28.43,17600.0,28.43,28.44,28.41,28.43,17600.0
2005-07-22 10:20:00,28.42,28.45,28.4,28.4,32800.0,28.42,28.45,28.4,28.4,32800.0
2005-07-22 10:25:00,28.42,28.43,28.37,28.38,35500.0,28.42,28.43,28.37,28.38,35500.0
2005-07-22 10:30:00,28.38,28.4,28.37,28.37,23200.0,28.38,28.4,28.37,28.37,23200.0
2005-07-22 10:35:00,28.37,28.4,28.25,28.25,65700.0,28.37,28.4,28.25,28.25,65700.0
2005-07-22 10:40:00,28.23,28.27,28.12,28.14,39900.0,28.23,28.27,28.12,28.14,39900.0
2005-07-22 10:45:00,28.15,28.16,28.09,28.12,64900.0,28.15,28.16,28.09,28.12,64900.0
2005-07-22 10:50:00,28.12,28.13,28.08,28.11,55000.0,28.12,28.13,28.08,28.11,55000.0
2005-07-22 10:55:00,28.11,28.16,28.1,28.15,26800.0,28.11,28.16,28.1,28.15,26800.0
2005-07-22 11:00:00,28.13,28.18,28.13,28.16,24200.0,28.13,28.18,28.13,28.16,24200.0
2005-07-22 11:05:00,28.16,28.22,28.11,28.18,35600.0,28.16,28.22,28.11,28.18,35600.0
2005-07-22 11:10:00,28.18,28.23,28.18,28.23,12700.0,28.18,28.23,28.18,28.23,12700.0
2005-07-22 11:15:00,28.23,28.29,28.23,28.25,17000.0,28.23,28.29,28.23,28.25,17000.0
2005-07-22 11:20:00,28.26,28.26,28.2,28.2,16200.0,28.26,28.26,28.2,28.2,16200.0
2005-07-22 11:25:00,28.2,28.26,28.19,28.25,24900.0,28.2,28.26,28.19,28.25,24900.0
2005-07-22 11:30:00,28.25,28.27,28.25,28.25,45400.0,28.25,28.27,28.25,28.25,45400.0
2005-07-22 11:35:00,28.25,28.27,28.22,28.26,130200.0,28.25,28.27,28.22,28.26,130200.0
2005-07-22 11:40:00,28.26,28.27,28.25,28.27,13900.0,28.26,28.27,28.25,28.27,13900.0
2005-07-22 11:45:00,28.26,28.3,28.26,28.29,14000.0,28.26,28.3,28.26,28.29,14000.0
2005-07-22 11:50:00,28.29,28.3,28.25,28.26,15400.0,28.29,28.3,28.25,28.26,15400.0
2005-07-22 11:55:00,28.26,28.3,28.26,28.29,32200.0,28.26,28.3,28.26,28.29,32200.0
2005-07-22 12:00:00,28.28,28.31,28.27,28.27,19500.0,28.28,28.31,28.27,28.27,19500.0
2005-07-22 12:05:00,28.28,28.35,28.28,28.31,23900.0,28.28,28.35,28.28,28.31,23900.0
2005-07-22 12:10:00,28.31,28.37,28.31,28.36,13800.0,28.31,28.37,28.31,28.36,13800.0
2005-07-22 12:15:00,28.37,28.38,28.36,28.36,6200.0,28.37,28.38,28.36,28.36,6200.0
2005-07-22 12:20:00,28.36,28.36,28.33,28.33,28800.0,28.36,28.36,28.33,28.33,28800.0
2005-07-22 12:25:00,28.33,28.33,28.26,28.3,35500.0,28.33,28.33,28.26,28.3,35500.0
2005-07-22 12:30:00,28.28,28.29,28.27,28.28,12200.0,28.28,28.29,28.27,28.28,12200.0
2005-07-22 12:35:00,28.29,28.29,28.25,28.26,8800.0,28.29,28.29,28.25,28.26,8800.0
2005-07-22 12:40:00,28.26,28.27,28.23,28.24,15300.0,28.26,28.27,28.23,28.24,15300.0
2005-07-22 12:45:00,28.24,28.26,28.21,28.25,13100.0,28.24,28.26,28.21,28.25,13100.0
2005-07-22 12:50:00,28.26,28.27,28.25,28.27,9500.0,28.26,28.27,28.25,28.27,9500.0
2005-07-22 12:55:00,28.26,28.26,28.25,28.26,11500.0,28.26,28.26,28.25,28.26,11500.0
2005-07-22 13:00:00,28.26,28.26,28.25,28.25,50500.0,28.26,28.26,28.25,28.25,50500.0
2005-07-22 13:05:00,28.25,28.29,28.23,28.25,78200.0,28.25,28.29,28.23,28.25,78200.0
2005-07-22 13:10:00,28.25,28.25,28.22,28.22,27500.0,28.25,28.25,28.22,28.22,27500.0
2005-07-22 13:15:00,28.21,28.23,28.21,28.22,7300.0,28.21,28.23,28.21,28.22,7300.0
2005-07-22 13:20:00,28.23,28.25,28.22,28.25,14700.0,28.23,28.25,28.22,28.25,14700.0
2005-07-22 13:25:00,28.25,28.27,28.25,28.26,17800.0,28.25,28.27,28.25,28.26,17800.0
2005-07-22 13:30:00,28.25,28.28,28.25,28.25,41400.0,28.25,28.28,28.25,28.25,41400.0
2005-07-22 13:35:00,28.25,28.28,28.25,28.28,13000.0,28.25,28.28,28.25,28.28,13000.0
2005-07-22 13:40:00,28.27,28.3,28.27,28.29,15100.0,28.27,28.3,28.27,28.29,15100.0
2005-07-22 13:45:00,28.28,28.3,28.27,28.28,17700.0,28.28,28.3,28.27,28.28,17700.0
2005-07-22 13:50:00,28.29,28.32,28.28,28.3,19200.0,28.29,28.32,28.28,28.3,19200.0
2005-07-22 13:55:00,28.3,28.35,28.3,28.33,19700.0,28.3,28.35,28.3,28.33,19700.0
2005-07-22 14:00:00,28.32,28.32,28.25,28.29,13400.0,28.32,28.32,28.25,28.29,13400.0
2005-07-22 14:05:00,28.28,28.32,28.27,28.29,7400.0,28.28,28.32,28.27,28.29,7400.0
2005-07-22 14:10:00,28.3,28.32,28.29,28.31,19900.0,28.3,28.32,28.29,28.31,19900.0
2005-07-22 14:15:00,28.3,28.34,28.29,28.32,6400.0,28.3,28.34,28.29,28.32,6400.0
2005-07-22 14:20:00,28.32,28.37,28.3,28.31,23500.0,28.32,28.37,28.3,28.31,23500.0
2005-07-22 14:25:00,28.31,28.34,28.3,28.33,22600.0,28.31,28.34,28.3,28.33,22600.0
2005-07-22 14:30:00,28.31,28.33,28.27,28.28,26100.0,28.31,28.33,28.27,28.28,26100.0
2005-07-22 14:35:00,28.3,28.35,28.29,28.35,18500.0,28.3,28.35,28.29,28.35,18500.0
2005-07-22 14:40:00,28.36,28.4,28.35,28.38,46300.0,28.36,28.4,28.35,28.38,46300.0
2005-07-22 14:45:00,28.39,28.45,28.38,28.45,12900.0,28.39,28.45,28.38,28.45,12900.0
2005-07-22 14:50:00,28.44,28.47,28.4,28.4,34200.0,28.44,28.47,28.4,28.4,34200.0
2005-07-22 14:55:00,28.4,28.45,28.38,28.39,32100.0,28.4,28.45,28.38,28.39,32100.0
2005-07-22 15:00:00,28.4,28.4,28.33,28.36,25000.0,28.4,28.4,28.33,28.36,25000.0
2005-07-22 15:05:00,28.35,28.35,28.33,28.34,10300.0,28.35,28.35,28.33,28.34,10300.0
2005-07-22 15:10:00,28.36,28.37,28.34,28.37,10800.0,28.36,28.37,28.34,28.37,10800.0
2005-07-22 15:15:00,28.35,28.4,28.35,28.4,17200.0,28.35,28.4,28.35,28.4,17200.0
2005-07-22 15:20:00,28.4,28.41,28.35,28.36,17900.0,28.4,28.41,28.35,28.36,17900.0
2005-07-22 15:25:00,28.35,28.44,28.35,28.44,26500.0,28.35,28.44,28.35,28.44,26500.0
2005-07-22 15:30:00,28.44,28.44,28.37,28.4,20100.0,28.44,28.44,28.37,28.4,20100.0
2005-07-22 15:35:00,28.4,28.44,28.37,28.4,18900.0,28.4,28.44,28.37,28.4,18900.0
2005-07-22 15:40:00,28.4,28.5,28.39,28.43,45000.0,28.4,28.5,28.39,28.43,45000.0
2005-07-22 15:45:00,28.46,28.46,28.4,28.41,30900.0,28.46,28.46,28.4,28.41,30900.0
2005-07-22 15:50:00,28.41,28.45,28.35,28.39,33800.0,28.41,28.45,28.35,28.39,33800.0
2005-07-22 15:55:00,28.39,28.43,28.36,28.41,32200.0,28.39,28.43,28.36,28.41,32200.0
2005-07-25 09:30:00,28.43,28.5,28.42,28.49,81100.0,28.43,28.5,28.42,28.49,81100.0
2005-07-25 09:35:00,28.5,28.52,28.46,28.52,20300.0,28.5,28.52,28.46,28.52,20300.0
2005-07-25 09:40:00,28.51,28.54,28.45,28.47,33700.0,28.51,28.54,28.45,28.47,33700.0
2005-07-25 09:45:00,28.47,28.6,28.47,28.58,34100.0,28.47,28.6,28.47,28.58,34100.0
2005-07-25 09:50:00,28.59,28.64,28.58,28.63,42200.0,28.59,28.64,28.58,28.63,42200.0
2005-07-25 09:55:00,28.62,28.68,28.62,28.66,29600.0,28.62,28.68,28.62,28.66,29600.0
2005-07-25 10:00:00,28.65,28.65,28.5,28.53,19800.0,28.65,28.65,28.5,28.53,19800.0
2005-07-25 10:05:00,28.51,28.53,28.51,28.52,8300.0,28.51,28.53,28.51,28.52,8300.0
2005-07-25 10:10:00,28.53,28.54,28.5,28.51,14500.0,28.53,28.54,28.5,28.51,14500.0
2005-07-25 10:15:00,28.51,28.56,28.5,28.53,27000.0,28.51,28.56,28.5,28.53,27000.0
2005-07-25 10:20:00,28.51,28.52,28.48,28.48,23400.0,28.51,28.52,28.48,28.48,23400.0
2005-07-25 10:25:00,28.48,28.48,28.41,28.41,23400.0,28.48,28.48,28.41,28.41,23400.0
2005-07-25 10:30:00,28.41,28.42,28.38,28.39,17300.0,28.41,28.42,28.38,28.39,17300.0
2005-07-25 10:35:00,28.38,28.41,28.37,28.41,30200.0,28.38,28.41,28.37,28.41,30200.0
2005-07-25 10:40:00,28.4,28.5,28.38,28.49,18500.0,28.4,28.5,28.38,28.49,18500.0
2005-07-25 10:45:00,28.49,28.6,28.49,28.57,32000.0,28.49,28.6,28.49,28.57,32000.0
2005-07-25 10:50:00,28.57,28.59,28.55,28.56,21600.0,28.57,28.59,28.55,28.56,21600.0
2005-07-25 10:55:00,28.56,28.57,28.53,28.55,14900.0,28.56,28.57,28.53,28.55,14900.0
2005-07-25 11:00:00,28.55,28.55,28.49,28.5,23100.0,28.55,28.55,28.49,28.5,23100.0
2005-07-25 11:05:00,28.49,28.5,28.41,28.41,18600.0,28.49,28.5,28.41,28.41,18600.0
2005-07-25 11:10:00,28.42,28.45,28.41,28.45,10600.0,28.42,28.45,28.41,28.45,10600.0
2005-07-25 11:15:00,28.45,28.45,28.4,28.41,9800.0,28.45,28.45,28.4,28.41,9800.0
2005-07-25 11:20:00,28.42,28.46,28.42,28.45,23000.0,28.42,28.46,28.42,28.45,23000.0
2005-07-25 11:25:00,28.46,28.47,28.44,28.45,9700.0,28.46,28.47,28.44,28.45,9700.0
2005-07-25 11:30:00,28.45,28.45,28.42,28.43,12100.0,28.45,28.45,28.42,28.43,12100.0
2005-07-25 11:35:00,28.43,28.43,28.37,28.39,24000.0,28.43,28.43,28.37,28.39,24000.0
2005-07-25 11:40:00,28.4,28.51,28.39,28.5,32400.0,28.4,28.51,28.39,28.5,32400.0
2005-07-25 11:45:00,28.49,28.5,28.44,28.45,5700.0,28.49,28.5,28.44,28.45,5700.0
2005-07-25 11:50:00,28.45,28.45,28.4,28.44,15000.0,28.45,28.45,28.4,28.44,15000.0
2005-07-25 11:55:00,28.45,28.47,28.44,28.46,4800.0,28.45,28.47,28.44,28.46,4800.0
2005-07-25 12:00:00,28.45,28.47,28.44,28.44,10600.0,28.45,28.47,28.44,28.44,10600.0
2005-07-25 12:05:00,28.44,28.45,28.42,28.42,7200.0,28.44,28.45,28.42,28.42,7200.0
2005-07-25 12:10:00,28.42,28.43,28.41,28.41,9200.0,28.42,28.43,28.41,28.41,9200.0
2005-07-25 12:15:00,28.42,28.43,28.38,28.39,26200.0,28.42,28.43,28.38,28.39,26200.0
2005-07-25 12:20:00,28.38,28.39,28.37,28.39,5900.0,28.38,28.39,28.37,28.39,5900.0
2005-07-25 12:25:00,28.38,28.38,28.35,28.36,25700.0,28.38,28.38,28.35,28.36,25700.0
2005-07-25 12:30:00,28.34,28.36,28.34,28.34,4700.0,28.34,28.36,28.34,28.34,4700.0
2005-07-25 12:35:00,28.35,28.35,28.33,28.33,4400.0,28.35,28.35,28.33,28.33,4400.0
2005-07-25 12:40:00,28.33,28.35,28.31,28.35,9500.0,28.33,28.35,28.31,28.35,9500.0
2005-07-25 12:45:00,28.36,28.37,28.34,28.36,7700.0,28.36,28.37,28.34,28.36,7700.0
2005-07-25 12:50:00,28.36,28.37,28.33,28.33,16800.0,28.36,28.37,28.33,28.33,16800.0
2005-07-25 12:55:00,28.33,28.34,28.3,28.32,9800.0,28.33,28.34,28.3,28.32,9800.0
2005-07-25 13:00:00,28.31,28.31,28.29,28.3,13500.0,28.31,28.31,28.29,28.3,13500.0
2005-07-25 13:05:00,28.29,28.32,28.27,28.27,28000.0,28.29,28.32,28.27,28.27,28000.0
2005-07-25 13:10:00,28.28,28.32,28.27,28.31,41800.0,28.28,28.32,28.27,28.31,41800.0
2005-07-25 13:15:00,28.3,28.31,28.29,28.3,11200.0,28.3,28.31,28.29,28.3,11200.0
2005-07-25 13:20:00,28.3,28.34,28.29,28.34,22800.0,28.3,28.34,28.29,28.34,22800.0
2005-07-25 13:25:00,28.35,28.35,28.31,28.32,7900.0,28.35,28.35,28.31,28.32,7900.0
2005-07-25 13:30:00,28.33,28.34,28.31,28.32,14600.0,28.33,28.34,28.31,28.32,14600.0
2005-07-25 13:35:00,28.33,28.38,28.33,28.38,8600.0,28.33,28.38,28.33,28.38,8600.0
2005-07-25 13:40:00,28.38,28.4,28.36,28.4,13500.0,28.38,28.4,28.36,28.4,13500.0
2005-07-25 13:45:00,28.39,28.4,28.36,28.37,7700.0,28.39,28.4,28.36,28.37,7700.0
2005-07-25 13:50:00,28.37,28.38,28.35,28.37,4300.0,28.37,28.38,28.35,28.37,4300.0
2005-07-25 13:55:00,28.36,28.37,28.35,28.35,1700.0,28.36,28.37,28.35,28.35,1700.0
2005-07-25 14:00:00,28.36,28.36,28.33,28.33,25800.0,28.36,28.36,28.33,28.33,25800.0
2005-07-25 14:05:00,28.33,28.35,28.3,28.33,10500.0,28.33,28.35,28.3,28.33,10500.0
2005-07-25 14:10:00,28.31,28.35,28.31,28.34,6800.0,28.31,28.35,28.31,28.34,6800.0
2005-07-25 14:15:00,28.33,28.36,28.33,28.34,15400.0,28.33,28.36,28.33,28.34,15400.0
2005-07-25 14:20:00,28.34,28.39,28.34,28.34,12900.0,28.34,28.39,28.34,28.34,12900.0
2005-07-25 14:25:00,28.35,28.35,28.32,28.33,14900.0,28.35,28.35,28.32,28.33,14900.0
2005-07-25 14:30:00,28.33,28.33,28.27,28.28,35800.0,28.33,28.33,28.27,28.28,35800.0
2005-07-25 14:35:00,28.29,28.29,28.25,28.26,34000.0,28.29,28.29,28.25,28.26,34000.0
2005-07-25 14:40:00,28.25,28.31,28.25,28.31,18900.0,28.25,28.31,28.25,28.31,18900.0
2005-07-25 14:45:00,28.31,28.31,28.29,28.29,14000.0,28.31,28.31,28.29,28.29,14000.0
2005-07-25 14:50:00,28.3,28.3,28.27,28.28,9600.0,28.3,28.3,28.27,28.28,9600.0
2005-07-25 14:55:00,28.29,28.29,28.24,28.29,36300.0,28.29,28.29,28.24,28.29,36300.0
2005-07-25 15:00:00,28.29,28.29,28.24,28.25,6100.0,28.29,28.29,28.24,28.25,6100.0
2005-07-25 15:05:00,28.25,28.27,28.23,28.26,16600.0,28.25,28.27,28.23,28.26,16600.0
2005-07-25 15:10:00,28.27,28.29,28.26,28.29,17800.0,28.27,28.29,28.26,28.29,17800.0
2005-07-25 15:15:00,28.29,28.31,28.28,28.3,15000.0,28.29,28.31,28.28,28.3,15000.0
2005-07-25 15:20:00,28.3,28.32,28.28,28.28,15300.0,28.3,28.32,28.28,28.28,15300.0
2005-07-25 15:25:00,28.28,28.29,28.26,28.28,15500.0,28.28,28.29,28.26,28.28,15500.0
2005-07-25 15:30:00,28.29,28.29,28.25,28.28,18500.0,28.29,28.29,28.25,28.28,18500.0
2005-07-25 15:35:00,28.28,28.32,28.27,28.29,13200.0,28.28,28.32,28.27,28.29,13200.0
2005-07-25 15:40:00,28.29,28.3,28.29,28.3,18000.0,28.29,28.3,28.29,28.3,18000.0
2005-07-25 15:45:00,28.29,28.31,28.28,28.31,45000.0,28.29,28.31,28.28,28.31,45000.0
2005-07-25 15:50:00,28.3,28.35,28.3,28.34,66800.0,28.3,28.35,28.3,28.34,66800.0
2005-07-25 15:55:00,28.34,28.36,28.28,28.28,63500.0,28.34,28.36,28.28,28.28,63500.0
2005-07-26 09:30:00,28.29,28.35,28.29,28.3,70900.0,28.29,28.35,28.29,28.3,70900.0
2005-07-26 09:35:00,28.29,28.35,28.29,28.32,12600.0,28.29,28.35,28.29,28.32,12600.0
2005-07-26 09:40:00,28.32,28.33,28.23,28.24,41400.0,28.32,28.33,28.23,28.24,41400.0
2005-07-26 09:45:00,28.24,28.25,28.2,28.25,27900.0,28.24,28.25,28.2,28.25,27900.0
2005-07-26 09:50:00,28.26,28.3,28.24,28.26,25000.0,28.26,28.3,28.24,28.26,25000.0
2005-07-26 09:55:00,28.26,28.28,28.2,28.22,26800.0,28.26,28.28,28.2,28.22,26800.0
2005-07-26 10:00:00,28.23,28.23,28.17,28.19,27100.0,28.23,28.23,28.17,28.19,27100.0
2005-07-26 10:05:00,28.19,28.26,28.18,28.24,49300.0,28.19,28.26,28.18,28.24,49300.0
2005-07-26 10:10:00,28.25,28.27,28.2,28.22,174500.0,28.25,28.27,28.2,28.22,174500.0
2005-07-26 10:15:00,28.21,28.24,28.18,28.23,26000.0,28.21,28.24,28.18,28.23,26000.0
2005-07-26 10:20:00,28.22,28.23,28.17,28.2,25000.0,28.22,28.23,28.17,28.2,25000.0
2005-07-26 10:25:00,28.19,28.21,28.14,28.15,56600.0,28.19,28.21,28.14,28.15,56600.0
2005-07-26 10:30:00,28.15,28.19,28.15,28.18,20600.0,28.15,28.19,28.15,28.18,20600.0
2005-07-26 10:35:00,28.19,28.2,28.17,28.17,33100.0,28.19,28.2,28.17,28.17,33100.0
2005-07-26 10:40:00,28.16,28.18,28.13,28.14,20300.0,28.16,28.18,28.13,28.14,20300.0
2005-07-26 10:45:00,28.14,28.17,28.13,28.15,16900.0,28.14,28.17,28.13,28.15,16900.0
2005-07-26 10:50:00,28.15,28.15,28.12,28.12,24300.0,28.15,28.15,28.12,28.12,24300.0
2005-07-26 10:55:00,28.12,28.14,28.1,28.12,23800.0,28.12,28.14,28.1,28.12,23800.0
2005-07-26 11:00:00,28.11,28.14,28.11,28.13,17700.0,28.11,28.14,28.11,28.13,17700.0
2005-07-26 11:05:00,28.13,28.14,28.12,28.12,75000.0,28.13,28.14,28.12,28.12,75000.0
2005-07-26 11:10:00,28.13,28.13,28.1,28.11,22600.0,28.13,28.13,28.1,28.11,22600.0
2005-07-26 11:15:00,28.1,28.12,28.1,28.11,22800.0,28.1,28.12,28.1,28.11,22800.0
2005-07-26 11:20:00,28.1,28.11,28.07,28.08,11200.0,28.1,28.11,28.07,28.08,11200.0
2005-07-26 11:25:00,28.09,28.13,28.09,28.12,18400.0,28.09,28.13,28.09,28.12,18400.0
2005-07-26 11:30:00,28.12,28.15,28.11,28.11,16600.0,28.12,28.15,28.11,28.11,16600.0
2005-07-26 11:35:00,28.11,28.17,28.1,28.14,10800.0,28.11,28.17,28.1,28.14,10800.0
2005-07-26 11:40:00,28.14,28.14,28.09,28.09,22000.0,28.14,28.14,28.09,28.09,22000.0
2005-07-26 11:45:00,28.1,28.1,28.06,28.07,16900.0,28.1,28.1,28.06,28.07,16900.0
2005-07-26 11:50:00,28.07,28.09,28.06,28.06,13300.0,28.07,28.09,28.06,28.06,13300.0
2005-07-26 11:55:00,28.06,28.13,28.05,28.11,24400.0,28.06,28.13,28.05,28.11,24400.0
2005-07-26 12:00:00,28.13,28.14,28.1,28.12,52700.0,28.13,28.14,28.1,28.12,52700.0
2005-07-26 12:05:00,28.12,28.13,28.06,28.1,55500.0,28.12,28.13,28.06,28.1,55500.0
2005-07-26 12:10:00,28.1,28.12,28.1,28.11,48500.0,28.1,28.12,28.1,28.11,48500.0
2005-07-26 12:15:00,28.12,28.12,28.07,28.1,92000.0,28.12,28.12,28.07,28.1,92000.0
2005-07-26 12:20:00,28.1,28.12,28.09,28.11,7800.0,28.1,28.12,28.09,28.11,7800.0
2005-07-26 12:25:00,28.11,28.13,28.1,28.13,15900.0,28.11,28.13,28.1,28.13,15900.0
2005-07-26 12:30:00,28.13,28.14,28.11,28.13,12000.0,28.13,28.14,28.11,28.13,12000.0
2005-07-26 12:35:00,28.14,28.17,28.12,28.17,38600.0,28.14,28.17,28.12,28.17,38600.0
2005-07-26 12:40:00,28.17,28.17,28.13,28.16,16900.0,28.17,28.17,28.13,28.16,16900.0
2005-07-26 12:45:00,28.16,28.18,28.14,28.15,19300.0,28.16,28.18,28.14,28.15,19300.0
2005-07-26 12:50:00,28.15,28.17,28.14,28.17,10500.0,28.15,28.17,28.14,28.17,10500.0
2005-07-26 12:55:00,28.18,28.2,28.17,28.2,23600.0,28.18,28.2,28.17,28.2,23600.0
2005-07-26 13:00:00,28.19,28.2,28.18,28.2,26500.0,28.19,28.2,28.18,28.2,26500.0
2005-07-26 13:05:00,28.19,28.21,28.19,28.2,5800.0,28.19,28.21,28.19,28.2,5800.0
2005-07-26 13:10:00,28.2,28.22,28.19,28.22,13700.0,28.2,28.22,28.19,28.22,13700.0
2005-07-26 13:15:00,28.22,28.25,28.2,28.24,16900.0,28.22,28.25,28.2,28.24,16900.0
2005-07-26 13:20:00,28.24,28.24,28.21,28.22,5600.0,28.24,28.24,28.21,28.22,5600.0
2005-07-26 13:25:00,28.23,28.23,28.2,28.2,21900.0,28.23,28.23,28.2,28.2,21900.0
2005-07-26 13:30:00,28.2,28.21,28.18,28.19,4500.0,28.2,28.21,28.18,28.19,4500.0
2005-07-26 13:35:00,28.19,28.23,28.18,28.23,26900.0,28.19,28.23,28.18,28.23,26900.0
2005-07-26 13:40:00,28.21,28.25,28.2,28.23,13100.0,28.21,28.25,28.2,28.23,13100.0
2005-07-26 13:45:00,28.23,28.27,28.19,28.2,13100.0,28.23,28.27,28.19,28.2,13100.0
2005-07-26 13:50:00,28.2,28.24,28.19,28.24,11500.0,28.2,28.24,28.19,28.24,11500.0
2005-07-26 13:55:00,28.23,28.28,28.23,28.28,13800.0,28.23,28.28,28.23,28.28,13800.0
2005-07-26 14:00:00,28.29,28.29,28.25,28.25,7300.0,28.29,28.29,28.25,28.25,7300.0
2005-07-26 14:05:00,28.24,28.25,28.21,28.24,9600.0,28.24,28.25,28.21,28.24,9600.0
2005-07-26 14:10:00,28.23,28.23,28.17,28.2,23600.0,28.23,28.23,28.17,28.2,23600.0
2005-07-26 14:15:00,28.2,28.23,28.19,28.23,15600.0,28.2,28.23,28.19,28.23,15600.0
2005-07-26 14:20:00,28.23,28.27,28.23,28.25,13400.0,28.23,28.27,28.23,28.25,13400.0
2005-07-26 14:25:00,28.25,28.25,28.24,28.24,9700.0,28.25,28.25,28.24,28.24,9700.0
2005-07-26 14:30:00,28.25,28.25,28.23,28.23,12100.0,28.25,28.25,28.23,28.23,12100.0
2005-07-26 14:35:00,28.25,28.25,28.21,28.24,17600.0,28.25,28.25,28.21,28.24,17600.0
2005-07-26 14:40:00,28.25,28.3,28.25,28.29,12600.0,28.25,28.3,28.25,28.29,12600.0
2005-07-26 14:45:00,28.31,28.34,28.29,28.33,19100.0,28.31,28.34,28.29,28.33,19100.0
2005-07-26 14:50:00,28.33,28.36,28.33,28.35,9800.0,28.33,28.36,28.33,28.35,9800.0
2005-07-26 14:55:00,28.36,28.37,28.34,28.35,16600.0,28.36,28.37,28.34,28.35,16600.0
2005-07-26 15:00:00,28.35,28.37,28.3,28.31,17500.0,28.35,28.37,28.3,28.31,17500.0
2005-07-26 15:05:00,28.31,28.31,28.25,28.28,53500.0,28.31,28.31,28.25,28.28,53500.0
2005-07-26 15:10:00,28.28,28.29,28.25,28.26,16000.0,28.28,28.29,28.25,28.26,16000.0
2005-07-26 15:15:00,28.26,28.3,28.25,28.29,23700.0,28.26,28.3,28.25,28.29,23700.0
2005-07-26 15:20:00,28.28,28.33,28.28,28.32,18500.0,28.28,28.33,28.28,28.32,18500.0
2005-07-26 15:25:00,28.32,28.35,28.31,28.34,45900.0,28.32,28.35,28.31,28.34,45900.0
2005-07-26 15:30:00,28.34,28.34,28.3,28.3,20500.0,28.34,28.34,28.3,28.3,20500.0
2005-07-26 15:35:00,28.3,28.31,28.27,28.28,13200.0,28.3,28.31,28.27,28.28,13200.0
2005-07-26 15:40:00,28.28,28.34,28.26,28.29,33400.0,28.28,28.34,28.26,28.29,33400.0
2005-07-26 15:45:00,28.28,28.34,28.27,28.31,31000.0,28.28,28.34,28.27,28.31,31000.0
2005-07-26 15:50:00,28.32,28.32,28.27,28.3,40200.0,28.32,28.32,28.27,28.3,40200.0
2005-07-26 15:55:00,28.3,28.33,28.28,28.29,30600.0,28.3,28.33,28.28,28.29,30600.0
2005-07-27 09:30:00,28.3,28.33,28.26,28.3,48300.0,28.3,28.33,28.26,28.3,48300.0
2005-07-27 09:35:00,28.3,28.47,28.29,28.4,28500.0,28.3,28.47,28.29,28.4,28500.0
2005-07-27 09:40:00,28.34,28.43,28.34,28.35,23100.0,28.34,28.43,28.34,28.35,23100.0
2005-07-27 09:45:00,28.35,28.42,28.33,28.42,93000.0,28.35,28.42,28.33,28.42,93000.0
2005-07-27 09:50:00,28.43,28.5,28.43,28.44,77900.0,28.43,28.5,28.43,28.44,77900.0
2005-07-27 09:55:00,28.46,28.51,28.45,28.45,102000.0,28.46,28.51,28.45,28.45,102000.0
2005-07-27 10:00:00,28.45,28.48,28.41,28.43,34500.0,28.45,28.48,28.41,28.43,34500.0
2005-07-27 10:05:00,28.43,28.48,28.42,28.42,23800.0,28.43,28.48,28.42,28.42,23800.0
2005-07-27 10:10:00,28.42,28.45,28.41,28.44,32900.0,28.42,28.45,28.41,28.44,32900.0
2005-07-27 10:15:00,28.45,28.45,28.4,28.42,258500.0,28.45,28.45,28.4,28.42,258500.0
2005-07-27 10:20:00,28.42,28.45,28.42,28.43,35900.0,28.42,28.45,28.42,28.43,35900.0
2005-07-27 10:25:00,28.43,28.44,28.42,28.44,41700.0,28.43,28.44,28.42,28.44,41700.0
2005-07-27 10:30:00,28.43,28.45,28.43,28.44,49900.0,28.43,28.45,28.43,28.44,49900.0
2005-07-27 10:35:00,28.44,28.54,28.44,28.51,65100.0,28.44,28.54,28.44,28.51,65100.0
2005-07-27 10:40:00,28.52,28.54,28.49,28.54,38000.0,28.52,28.54,28.49,28.54,38000.0
2005-07-27 10:45:00,28.53,28.53,28.48,28.49,26400.0,28.53,28.53,28.48,28.49,26400.0
2005-07-27 10:50:00,28.5,28.51,28.48,28.5,35800.0,28.5,28.51,28.48,28.5,35800.0
2005-07-27 10:55:00,28.49,28.5,28.47,28.48,44800.0,28.49,28.5,28.47,28.48,44800.0
2005-07-27 11:00:00,28.48,28.49,28.44,28.49,78300.0,28.48,28.49,28.44,28.49,78300.0
2005-07-27 11:05:00,28.49,28.5,28.48,28.48,20300.0,28.49,28.5,28.48,28.48,20300.0
2005-07-27 11:10:00,28.48,28.49,28.46,28.48,73400.0,28.48,28.49,28.46,28.48,73400.0
2005-07-27 11:15:00,28.49,28.52,28.48,28.51,92700.0,28.49,28.52,28.48,28.51,92700.0
2005-07-27 11:20:00,28.52,28.54,28.5,28.53,11500.0,28.52,28.54,28.5,28.53,11500.0
2005-07-27 11:25:00,28.53,28.56,28.5,28.54,44900.0,28.53,28.56,28.5,28.54,44900.0
2005-07-27 11:30:00,28.54,28.55,28.49,28.49,52200.0,28.54,28.55,28.49,28.49,52200.0
2005-07-27 11:35:00,28.5,28.56,28.5,28.55,45500.0,28.5,28.56,28.5,28.55,45500.0
2005-07-27 11:40:00,28.55,28.58,28.54,28.58,36500.0,28.55,28.58,28.54,28.58,36500.0
2005-07-27 11:45:00,28.58,28.59,28.57,28.58,50000.0,28.58,28.59,28.57,28.58,50000.0
2005-07-27 11:50:00,28.58,28.58,28.53,28.54,27400.0,28.58,28.58,28.53,28.54,27400.0
2005-07-27 11:55:00,28.55,28.59,28.54,28.57,9800.0,28.55,28.59,28.54,28.57,9800.0
2005-07-27 12:00:00,28.56,28.6,28.55,28.6,23700.0,28.56,28.6,28.55,28.6,23700.0
2005-07-27 12:05:00,28.6,28.64,28.59,28.64,37500.0,28.6,28.64,28.59,28.64,37500.0
2005-07-27 12:10:00,28.63,28.64,28.6,28.62,36000.0,28.63,28.64,28.6,28.62,36000.0
2005-07-27 12:15:00,28.63,28.67,28.63,28.66,61900.0,28.63,28.67,28.63,28.66,61900.0
2005-07-27 12:20:00,28.66,28.67,28.62,28.63,14600.0,28.66,28.67,28.62,28.63,14600.0
2005-07-27 12:25:00,28.64,28.67,28.63,28.67,30400.0,28.64,28.67,28.63,28.67,30400.0
2005-07-27 12:30:00,28.67,28.7,28.65,28.7,13200.0,28.67,28.7,28.65,28.7,13200.0
2005-07-27 12:35:00,28.7,28.74,28.67,28.69,68600.0,28.7,28.74,28.67,28.69,68600.0
2005-07-27 12:40:00,28.7,28.7,28.65,28.67,38200.0,28.7,28.7,28.65,28.67,38200.0
2005-07-27 12:45:00,28.67,28.67,28.63,28.64,28800.0,28.67,28.67,28.63,28.64,28800.0
2005-07-27 12:50:00,28.62,28.67,28.62,28.67,27500.0,28.62,28.67,28.62,28.67,27500.0
2005-07-27 12:55:00,28.65,28.67,28.64,28.66,13200.0,28.65,28.67,28.64,28.66,13200.0
2005-07-27 13:00:00,28.67,28.69,28.63,28.63,43000.0,28.67,28.69,28.63,28.63,43000.0
2005-07-27 13:05:00,28.63,28.64,28.61,28.63,12100.0,28.63,28.64,28.61,28.63,12100.0
2005-07-27 13:10:00,28.63,28.64,28.6,28.63,52100.0,28.63,28.64,28.6,28.63,52100.0
2005-07-27 13:15:00,28.62,28.64,28.6,28.64,31000.0,28.62,28.64,28.6,28.64,31000.0
2005-07-27 13:20:00,28.63,28.67,28.63,28.66,49100.0,28.63,28.67,28.63,28.66,49100.0
2005-07-27 13:25:00,28.65,28.69,28.65,28.69,48700.0,28.65,28.69,28.65,28.69,48700.0
2005-07-27 13:30:00,28.68,28.69,28.67,28.69,43900.0,28.68,28.69,28.67,28.69,43900.0
2005-07-27 13:35:00,28.69,28.72,28.67,28.72,40700.0,28.69,28.72,28.67,28.72,40700.0
2005-07-27 13:40:00,28.72,28.73,28.68,28.68,26100.0,28.72,28.73,28.68,28.68,26100.0
2005-07-27 13:45:00,28.69,28.7,28.66,28.68,18300.0,28.69,28.7,28.66,28.68,18300.0
2005-07-27 13:50:00,28.65,28.71,28.64,28.71,83400.0,28.65,28.71,28.64,28.71,83400.0
2005-07-27 13:55:00,28.71,28.73,28.71,28.73,12700.0,28.71,28.73,28.71,28.73,12700.0
2005-07-27 14:00:00,28.73,28.75,28.7,28.75,50700.0,28.73,28.75,28.7,28.75,50700.0
2005-07-27 14:05:00,28.75,28.78,28.75,28.76,19000.0,28.75,28.78,28.75,28.76,19000.0
2005-07-27 14:10:00,28.77,28.79,28.75,28.78,32800.0,28.77,28.79,28.75,28.78,32800.0
2005-07-27 14:15:00,28.78,28.79,28.77,28.79,36300.0,28.78,28.79,28.77,28.79,36300.0
2005-07-27 14:20:00,28.8,28.84,28.8,28.84,48000.0,28.8,28.84,28.8,28.84,48000.0
2005-07-27 14:25:00,28.85,28.89,28.84,28.87,41300.0,28.85,28.89,28.84,28.87,41300.0
2005-07-27 14:30:00,28.87,28.88,28.84,28.88,40300.0,28.87,28.88,28.84,28.88,40300.0
2005-07-27 14:35:00,28.88,28.95,28.87,28.93,61200.0,28.88,28.95,28.87,28.93,61200.0
2005-07-27 14:40:00,28.94,28.95,28.91,28.92,44300.0,28.94,28.95,28.91,28.92,44300.0
2005-07-27 14:45:00,28.92,28.95,28.92,28.94,35800.0,28.92,28.95,28.92,28.94,35800.0
2005-07-27 14:50:00,28.95,28.97,28.91,28.94,51200.0,28.95,28.97,28.91,28.94,51200.0
2005-07-27 14:55:00,28.94,28.94,28.88,28.89,40300.0,28.94,28.94,28.88,28.89,40300.0
2005-07-27 15:00:00,28.89,28.89,28.84,28.87,28800.0,28.89,28.89,28.84,28.87,28800.0
2005-07-27 15:05:00,28.87,28.89,28.86,28.88,23900.0,28.87,28.89,28.86,28.88,23900.0
2005-07-27 15:10:00,28.87,28.89,28.85,28.88,25100.0,28.87,28.89,28.85,28.88,25100.0
2005-07-27 15:15:00,28.88,28.9,28.86,28.89,27200.0,28.88,28.9,28.86,28.89,27200.0
2005-07-27 15:20:00,28.89,28.9,28.86,28.9,15600.0,28.89,28.9,28.86,28.9,15600.0
2005-07-27 15:25:00,28.89,28.95,28.86,28.91,38800.0,28.89,28.95,28.86,28.91,38800.0
2005-07-27 15:30:00,28.91,28.94,28.87,28.9,20000.0,28.91,28.94,28.87,28.9,20000.0
2005-07-27 15:35:00,28.88,28.9,28.87,28.89,22900.0,28.88,28.9,28.87,28.89,22900.0
2005-07-27 15:40:00,28.89,28.89,28.85,28.85,19200.0,28.89,28.89,28.85,28.85,19200.0
2005-07-27 15:45:00,28.87,28.9,28.85,28.86,47800.0,28.87,28.9,28.85,28.86,47800.0
2005-07-27 15:50:00,28.86,28.94,28.79,28.94,98900.0,28.86,28.94,28.79,28.94,98900.0
2005-07-27 15:55:00,28.93,28.95,28.88,28.88,116000.0,28.93,28.95,28.88,28.88,116000.0
2005-07-28 09:30:00,28.88,28.91,28.8,28.81,70900.0,28.88,28.91,28.8,28.81,70900.0
2005-07-28 09:35:00,28.81,28.89,28.8,28.88,32400.0,28.81,28.89,28.8,28.88,32400.0
2005-07-28 09:40:00,28.88,28.9,28.86,28.89,57800.0,28.88,28.9,28.86,28.89,57800.0
2005-07-28 09:45:00,28.89,28.93,28.86,28.87,21200.0,28.89,28.93,28.86,28.87,21200.0
2005-07-28 09:50:00,28.92,28.95,28.88,28.95,58800.0,28.92,28.95,28.88,28.95,58800.0
2005-07-28 09:55:00,28.95,28.99,28.81,28.84,63400.0,28.95,28.99,28.81,28.84,63400.0
2005-07-28 10:00:00,28.81,28.87,28.76,28.82,35300.0,28.81,28.87,28.76,28.82,35300.0
2005-07-28 10:05:00,28.83,28.84,28.79,28.82,24500.0,28.83,28.84,28.79,28.82,24500.0
2005-07-28 10:10:00,28.82,28.82,28.77,28.79,19900.0,28.82,28.82,28.77,28.79,19900.0
2005-07-28 10:15:00,28.78,28.79,28.74,28.76,39200.0,28.78,28.79,28.74,28.76,39200.0
2005-07-28 10:20:00,28.76,28.81,28.76,28.81,38600.0,28.76,28.81,28.76,28.81,38600.0
2005-07-28 10:25:00,28.81,28.89,28.78,28.84,40100.0,28.81,28.89,28.78,28.84,40100.0
2005-07-28 10:30:00,28.84,28.84,28.78,28.79,32600.0,28.84,28.84,28.78,28.79,32600.0
2005-07-28 10:35:00,28.8,28.8,28.76,28.78,36800.0,28.8,28.8,28.76,28.78,36800.0
2005-07-28 10:40:00,28.77,28.83,28.73,28.74,37500.0,28.77,28.83,28.73,28.74,37500.0
2005-07-28 10:45:00,28.73,28.76,28.69,28.69,21400.0,28.73,28.76,28.69,28.69,21400.0
2005-07-28 10:50:00,28.7,28.74,28.69,28.71,34000.0,28.7,28.74,28.69,28.71,34000.0
2005-07-28 10:55:00,28.72,28.72,28.66,28.68,36400.0,28.72,28.72,28.66,28.68,36400.0
2005-07-28 11:00:00,28.7,28.71,28.66,28.69,27800.0,28.7,28.71,28.66,28.69,27800.0
2005-07-28 11:05:00,28.68,28.75,28.67,28.7,42500.0,28.68,28.75,28.67,28.7,42500.0
2005-07-28 11:10:00,28.7,28.7,28.67,28.68,37300.0,28.7,28.7,28.67,28.68,37300.0
2005-07-28 11:15:00,28.69,28.72,28.68,28.7,41300.0,28.69,28.72,28.68,28.7,41300.0
2005-07-28 11:20:00,28.7,28.73,28.69,28.72,34100.0,28.7,28.73,28.69,28.72,34100.0
2005-07-28 11:25:00,28.71,28.72,28.68,28.7,39200.0,28.71,28.72,28.68,28.7,39200.0
2005-07-28 11:30:00,28.68,28.72,28.68,28.7,12600.0,28.68,28.72,28.68,28.7,12600.0
2005-07-28 11:35:00,28.69,28.73,28.68,28.72,18500.0,28.69,28.73,28.68,28.72,18500.0
2005-07-28 11:40:00,28.71,28.79,28.71,28.79,36900.0,28.71,28.79,28.71,28.79,36900.0
2005-07-28 11:45:00,28.79,28.82,28.76,28.77,18300.0,28.79,28.82,28.76,28.77,18300.0
2005-07-28 11:50:00,28.77,28.8,28.74,28.78,18000.0,28.77,28.8,28.74,28.78,18000.0
2005-07-28 11:55:00,28.79,28.8,28.74,28.75,20900.0,28.79,28.8,28.74,28.75,20900.0
2005-07-28 12:00:00,28.75,28.81,28.75,28.8,19900.0,28.75,28.81,28.75,28.8,19900.0
2005-07-28 12:05:00,28.8,28.82,28.78,28.79,24700.0,28.8,28.82,28.78,28.79,24700.0
2005-07-28 12:10:00,28.8,28.83,28.79,28.83,12600.0,28.8,28.83,28.79,28.83,12600.0
2005-07-28 12:15:00,28.83,28.89,28.83,28.85,36200.0,28.83,28.89,28.83,28.85,36200.0
2005-07-28 12:20:00,28.85,28.86,28.83,28.84,9300.0,28.85,28.86,28.83,28.84,9300.0
2005-07-28 12:25:00,28.83,28.87,28.82,28.87,34700.0,28.83,28.87,28.82,28.87,34700.0
2005-07-28 12:30:00,28.85,28.88,28.85,28.87,32000.0,28.85,28.88,28.85,28.87,32000.0
2005-07-28 12:35:00,28.87,28.87,28.81,28.84,7600.0,28.87,28.87,28.81,28.84,7600.0
2005-07-28 12:40:00,28.84,28.85,28.76,28.8,57100.0,28.84,28.85,28.76,28.8,57100.0
2005-07-28 12:45:00,28.82,28.82,28.79,28.8,27300.0,28.82,28.82,28.79,28.8,27300.0
2005-07-28 12:50:00,28.81,28.81,28.74,28.77,11500.0,28.81,28.81,28.74,28.77,11500.0
2005-07-28 12:55:00,28.76,28.77,28.73,28.75,23100.0,28.76,28.77,28.73,28.75,23100.0
2005-07-28 13:00:00,28.75,28.75,28.73,28.75,15800.0,28.75,28.75,28.73,28.75,15800.0
2005-07-28 13:05:00,28.74,28.74,28.7,28.72,14000.0,28.74,28.74,28.7,28.72,14000.0
2005-07-28 13:10:00,28.72,28.74,28.7,28.71,15500.0,28.72,28.74,28.7,28.71,15500.0
2005-07-28 13:15:00,28.71,28.72,28.7,28.7,17500.0,28.71,28.72,28.7,28.7,17500.0
2005-07-28 13:20:00,28.7,28.72,28.7,28.71,10300.0,28.7,28.72,28.7,28.71,10300.0
2005-07-28 13:25:00,28.71,28.73,28.7,28.73,21900.0,28.71,28.73,28.7,28.73,21900.0
2005-07-28 13:30:00,28.73,28.79,28.73,28.79,50900.0,28.73,28.79,28.73,28.79,50900.0
2005-07-28 13:35:00,28.77,28.82,28.77,28.79,20000.0,28.77,28.82,28.77,28.79,20000.0
2005-07-28 13:40:00,28.79,28.8,28.76,28.76,11600.0,28.79,28.8,28.76,28.76,11600.0
2005-07-28 13:45:00,28.77,28.79,28.76,28.78,11500.0,28.77,28.79,28.76,28.78,11500.0
2005-07-28 13:50:00,28.77,28.8,28.77,28.77,13300.0,28.77,28.8,28.77,28.77,13300.0
2005-07-28 13:55:00,28.77,28.77,28.71,28.71,14000.0,28.77,28.77,28.71,28.71,14000.0
2005-07-28 14:00:00,28.71,28.72,28.68,28.72,42400.0,28.71,28.72,28.68,28.72,42400.0
2005-07-28 14:05:00,28.72,28.72,28.67,28.7,10000.0,28.72,28.72,28.67,28.7,10000.0
2005-07-28 14:10:00,28.7,28.71,28.7,28.7,15100.0,28.7,28.71,28.7,28.7,15100.0
2005-07-28 14:15:00,28.7,28.71,28.7,28.7,8400.0,28.7,28.71,28.7,28.7,8400.0
2005-07-28 14:20:00,28.7,28.7,28.66,28.68,41500.0,28.7,28.7,28.66,28.68,41500.0
2005-07-28 14:25:00,28.68,28.7,28.66,28.67,22900.0,28.68,28.7,28.66,28.67,22900.0
2005-07-28 14:30:00,28.66,28.71,28.66,28.68,28100.0,28.66,28.71,28.66,28.68,28100.0
2005-07-28 14:35:00,28.68,28.71,28.67,28.7,24700.0,28.68,28.71,28.67,28.7,24700.0
2005-07-28 14:40:00,28.7,28.71,28.7,28.7,16300.0,28.7,28.71,28.7,28.7,16300.0
2005-07-28 14:45:00,28.7,28.72,28.7,28.71,22300.0,28.7,28.72,28.7,28.71,22300.0
2005-07-28 14:50:00,28.7,28.76,28.7,28.76,42100.0,28.7,28.76,28.7,28.76,42100.0
2005-07-28 14:55:00,28.76,28.76,28.74,28.75,8600.0,28.76,28.76,28.74,28.75,8600.0
2005-07-28 15:00:00,28.75,28.75,28.68,28.69,50600.0,28.75,28.75,28.68,28.69,50600.0
2005-07-28 15:05:00,28.68,28.7,28.68,28.68,20600.0,28.68,28.7,28.68,28.68,20600.0
2005-07-28 15:10:00,28.68,28.71,28.68,28.71,36500.0,28.68,28.71,28.68,28.71,36500.0
2005-07-28 15:15:00,28.71,28.74,28.69,28.73,53700.0,28.71,28.74,28.69,28.73,53700.0
2005-07-28 15:20:00,28.73,28.73,28.7,28.7,19000.0,28.73,28.73,28.7,28.7,19000.0
2005-07-28 15:25:00,28.7,28.74,28.7,28.73,31600.0,28.7,28.74,28.7,28.73,31600.0
2005-07-28 15:30:00,28.74,28.78,28.74,28.76,42300.0,28.74,28.78,28.74,28.76,42300.0
2005-07-28 15:35:00,28.76,28.76,28.73,28.74,20700.0,28.76,28.76,28.73,28.74,20700.0
2005-07-28 15:40:00,28.74,28.75,28.72,28.74,29200.0,28.74,28.75,28.72,28.74,29200.0
2005-07-28 15:45:00,28.74,28.86,28.73,28.84,83500.0,28.74,28.86,28.73,28.84,83500.0
2005-07-28 15:50:00,28.83,28.83,28.77,28.79,44100.0,28.83,28.83,28.77,28.79,44100.0
2005-07-28 15:55:00,28.8,28.8,28.76,28.77,69500.0,28.8,28.8,28.76,28.77,69500.0
2005-07-29 09:30:00,28.67,28.85,28.67,28.73,63900.0,28.67,28.85,28.67,28.73,63900.0
2005-07-29 09:35:00,28.75,28.76,28.68,28.7,26100.0,28.75,28.76,28.68,28.7,26100.0
2005-07-29 09:40:00,28.7,28.71,28.65,28.67,21100.0,28.7,28.71,28.65,28.67,21100.0
2005-07-29 09:45:00,28.67,28.81,28.67,28.81,23700.0,28.67,28.81,28.67,28.81,23700.0
2005-07-29 09:50:00,28.82,28.94,28.82,28.94,24100.0,28.82,28.94,28.82,28.94,24100.0
2005-07-29 09:55:00,28.94,29.0,28.92,28.98,67500.0,28.94,29.0,28.92,28.98,67500.0
2005-07-29 10:00:00,28.98,29.09,28.98,29.08,125800.0,28.98,29.09,28.98,29.08,125800.0
2005-07-29 10:05:00,29.08,29.15,29.07,29.12,103000.0,29.08,29.15,29.07,29.12,103000.0
2005-07-29 10:10:00,29.11,29.13,29.08,29.1,33000.0,29.11,29.13,29.08,29.1,33000.0
2005-07-29 10:15:00,29.11,29.11,29.05,29.09,38100.0,29.11,29.11,29.05,29.09,38100.0
2005-07-29 10:20:00,29.1,29.1,29.07,29.08,47800.0,29.1,29.1,29.07,29.08,47800.0
2005-07-29 10:25:00,29.07,29.08,29.04,29.05,22000.0,29.07,29.08,29.04,29.05,22000.0
2005-07-29 10:30:00,29.05,29.06,29.01,29.04,33900.0,29.05,29.06,29.01,29.04,33900.0
2005-07-29 10:35:00,29.04,29.04,28.98,29.0,64000.0,29.04,29.04,28.98,29.0,64000.0
2005-07-29 10:40:00,29.0,29.0,28.88,28.89,23600.0,29.0,29.0,28.88,28.89,23600.0
2005-07-29 10:45:00,28.89,28.95,28.88,28.94,21300.0,28.89,28.95,28.88,28.94,21300.0
2005-07-29 10:50:00,28.95,29.02,28.95,29.01,31600.0,28.95,29.02,28.95,29.01,31600.0
2005-07-29 10:55:00,29.01,29.02,28.98,29.02,42400.0,29.01,29.02,28.98,29.02,42400.0
2005-07-29 11:00:00,29.02,29.04,29.0,29.01,26400.0,29.02,29.04,29.0,29.01,26400.0
2005-07-29 11:05:00,29.01,29.06,29.01,29.05,24100.0,29.01,29.06,29.01,29.05,24100.0
2005-07-29 11:10:00,29.06,29.08,29.05,29.07,28600.0,29.06,29.08,29.05,29.07,28600.0
2005-07-29 11:15:00,29.07,29.07,29.03,29.05,12600.0,29.07,29.07,29.03,29.05,12600.0
2005-07-29 11:20:00,29.08,29.09,29.01,29.01,38100.0,29.08,29.09,29.01,29.01,38100.0
2005-07-29 11:25:00,29.03,29.03,28.92,28.95,40700.0,29.03,29.03,28.92,28.95,40700.0
2005-07-29 11:30:00,28.95,29.0,28.92,29.0,36500.0,28.95,29.0,28.92,29.0,36500.0
2005-07-29 11:35:00,29.0,29.01,28.93,28.98,26100.0,29.0,29.01,28.93,28.98,26100.0
2005-07-29 11:40:00,28.98,29.0,28.95,28.98,22800.0,28.98,29.0,28.95,28.98,22800.0
2005-07-29 11:45:00,28.98,28.98,28.94,28.98,14700.0,28.98,28.98,28.94,28.98,14700.0
2005-07-29 11:50:00,28.99,28.99,28.94,28.95,11600.0,28.99,28.99,28.94,28.95,11600.0
2005-07-29 11:55:00,28.94,28.95,28.9,28.9,24700.0,28.94,28.95,28.9,28.9,24700.0
2005-07-29 12:00:00,28.9,28.91,28.87,28.88,18100.0,28.9,28.91,28.87,28.88,18100.0
2005-07-29 12:05:00,28.89,28.91,28.86,28.9,10700.0,28.89,28.91,28.86,28.9,10700.0
2005-07-29 12:10:00,28.9,28.92,28.88,28.9,20500.0,28.9,28.92,28.88,28.9,20500.0
2005-07-29 12:15:00,28.89,28.91,28.87,28.9,10400.0,28.89,28.91,28.87,28.9,10400.0
2005-07-29 12:20:00,28.9,28.92,28.88,28.92,6100.0,28.9,28.92,28.88,28.92,6100.0
2005-07-29 12:25:00,28.92,28.92,28.91,28.92,11300.0,28.92,28.92,28.91,28.92,11300.0
2005-07-29 12:30:00,28.91,28.92,28.91,28.92,7700.0,28.91,28.92,28.91,28.92,7700.0
2005-07-29 12:35:00,28.91,28.93,28.91,28.92,11200.0,28.91,28.93,28.91,28.92,11200.0
2005-07-29 12:40:00,28.93,28.96,28.93,28.96,12500.0,28.93,28.96,28.93,28.96,12500.0
2005-07-29 12:45:00,28.93,28.96,28.92,28.96,9800.0,28.93,28.96,28.92,28.96,9800.0
2005-07-29 12:50:00,28.94,28.99,28.93,28.98,10100.0,28.94,28.99,28.93,28.98,10100.0
2005-07-29 12:55:00,28.98,28.98,28.92,28.92,11500.0,28.98,28.98,28.92,28.92,11500.0
2005-07-29 13:00:00,28.95,28.97,28.93,28.95,8600.0,28.95,28.97,28.93,28.95,8600.0
2005-07-29 13:05:00,28.95,29.0,28.95,29.0,11200.0,28.95,29.0,28.95,29.0,11200.0
2005-07-29 13:10:00,28.99,29.0,28.97,28.99,6700.0,28.99,29.0,28.97,28.99,6700.0
2005-07-29 13:15:00,28.99,29.0,28.98,28.99,12800.0,28.99,29.0,28.98,28.99,12800.0
2005-07-29 13:20:00,28.99,29.0,28.97,28.97,6500.0,28.99,29.0,28.97,28.97,6500.0
2005-07-29 13:25:00,28.98,29.0,28.97,28.98,29200.0,28.98,29.0,28.97,28.98,29200.0
2005-07-29 13:30:00,28.98,29.0,28.97,28.98,48400.0,28.98,29.0,28.97,28.98,48400.0
2005-07-29 13:35:00,28.98,28.99,28.93,28.96,29000.0,28.98,28.99,28.93,28.96,29000.0
2005-07-29 13:40:00,28.95,28.99,28.94,28.98,16200.0,28.95,28.99,28.94,28.98,16200.0
2005-07-29 13:45:00,28.98,29.0,28.98,28.99,17900.0,28.98,29.0,28.98,28.99,17900.0
2005-07-29 13:50:00,28.99,29.0,28.97,28.99,9300.0,28.99,29.0,28.97,28.99,9300.0
2005-07-29 13:55:00,29.0,29.01,28.98,28.99,17300.0,29.0,29.01,28.98,28.99,17300.0
2005-07-29 14:00:00,29.0,29.01,28.97,29.0,14900.0,29.0,29.01,28.97,29.0,14900.0
2005-07-29 14:05:00,28.99,29.03,28.99,29.01,17600.0,28.99,29.03,28.99,29.01,17600.0
2005-07-29 14:10:00,29.01,29.04,29.01,29.01,6600.0,29.01,29.04,29.01,29.01,6600.0
2005-07-29 14:15:00,29.01,29.05,28.99,29.03,19000.0,29.01,29.05,28.99,29.03,19000.0
2005-07-29 14:20:00,29.05,29.07,29.03,29.04,8800.0,29.05,29.07,29.03,29.04,8800.0
2005-07-29 14:25:00,29.04,29.05,28.99,29.01,27200.0,29.04,29.05,28.99,29.01,27200.0
2005-07-29 14:30:00,29.03,29.08,29.03,29.04,24200.0,29.03,29.08,29.03,29.04,24200.0
2005-07-29 14:35:00,29.04,29.07,29.03,29.06,11900.0,29.04,29.07,29.03,29.06,11900.0
2005-07-29 14:40:00,29.06,29.08,29.03,29.03,15000.0,29.06,29.08,29.03,29.03,15000.0
2005-07-29 14:45:00,29.05,29.06,29.02,29.05,23200.0,29.05,29.06,29.02,29.05,23200.0
2005-07-29 14:50:00,29.04,29.08,29.03,29.08,24100.0,29.04,29.08,29.03,29.08,24100.0
2005-07-29 14:55:00,29.08,29.08,29.05,29.07,22800.0,29.08,29.08,29.05,29.07,22800.0
2005-07-29 15:00:00,29.07,29.08,29.0,29.0,29700.0,29.07,29.08,29.0,29.0,29700.0
2005-07-29 15:05:00,29.0,29.02,28.99,29.01,20900.0,29.0,29.02,28.99,29.01,20900.0
2005-07-29 15:10:00,28.99,29.01,28.93,28.95,16500.0,28.99,29.01,28.93,28.95,16500.0
2005-07-29 15:15:00,28.96,28.96,28.9,28.92,32300.0,28.96,28.96,28.9,28.92,32300.0
2005-07-29 15:20:00,28.91,28.94,28.9,28.92,19400.0,28.91,28.94,28.9,28.92,19400.0
2005-07-29 15:25:00,28.93,28.97,28.92,28.96,42700.0,28.93,28.97,28.92,28.96,42700.0
2005-07-29 15:30:00,28.97,28.97,28.92,28.95,43500.0,28.97,28.97,28.92,28.95,43500.0
2005-07-29 15:35:00,28.96,28.96,28.92,28.96,21100.0,28.96,28.96,28.92,28.96,21100.0
2005-07-29 15:40:00,28.96,28.97,28.94,28.96,24000.0,28.96,28.97,28.94,28.96,24000.0
2005-07-29 15:45:00,28.97,28.99,28.95,28.96,37000.0,28.97,28.99,28.95,28.96,37000.0
2005-07-29 15:50:00,28.96,28.97,28.91,28.94,37400.0,28.96,28.97,28.91,28.94,37400.0
2005-07-29 15:55:00,28.94,28.96,28.89,28.94,63600.0,28.94,28.96,28.89,28.94,63600.0
2005-08-01 09:30:00,28.81,28.81,28.51,28.55,142100.0,28.81,28.81,28.51,28.55,142100.0
2005-08-01 09:35:00,28.52,28.85,28.52,28.72,45000.0,28.52,28.85,28.52,28.72,45000.0
2005-08-01 09:40:00,28.7,28.7,28.52,28.56,33500.0,28.7,28.7,28.52,28.56,33500.0
2005-08-01 09:45:00,28.56,28.75,28.55,28.61,38000.0,28.56,28.75,28.55,28.61,38000.0
2005-08-01 09:50:00,28.6,28.61,28.4,28.47,90300.0,28.6,28.61,28.4,28.47,90300.0
2005-08-01 09:55:00,28.47,28.53,28.47,28.49,49800.0,28.47,28.53,28.47,28.49,49800.0
2005-08-01 10:00:00,28.49,28.56,28.48,28.53,41300.0,28.49,28.56,28.48,28.53,41300.0
2005-08-01 10:05:00,28.51,28.52,28.46,28.48,35100.0,28.51,28.52,28.46,28.48,35100.0
2005-08-01 10:10:00,28.48,28.49,28.45,28.49,20500.0,28.48,28.49,28.45,28.49,20500.0
2005-08-01 10:15:00,28.49,28.66,28.49,28.66,42600.0,28.49,28.66,28.49,28.66,42600.0
2005-08-01 10:20:00,28.66,28.72,28.66,28.7,34900.0,28.66,28.72,28.66,28.7,34900.0
2005-08-01 10:25:00,28.68,28.74,28.68,28.74,14700.0,28.68,28.74,28.68,28.74,14700.0
2005-08-01 10:30:00,28.75,28.76,28.73,28.75,36800.0,28.75,28.76,28.73,28.75,36800.0
2005-08-01 10:35:00,28.73,28.75,28.55,28.56,44700.0,28.73,28.75,28.55,28.56,44700.0
2005-08-01 10:40:00,28.55,28.59,28.54,28.59,20500.0,28.55,28.59,28.54,28.59,20500.0
2005-08-01 10:45:00,28.59,28.66,28.58,28.63,29400.0,28.59,28.66,28.58,28.63,29400.0
2005-08-01 10:50:00,28.65,28.71,28.64,28.71,13700.0,28.65,28.71,28.64,28.71,13700.0
2005-08-01 10:55:00,28.7,28.75,28.7,28.75,11800.0,28.7,28.75,28.7,28.75,11800.0
2005-08-01 11:00:00,28.73,28.73,28.65,28.65,23300.0,28.73,28.73,28.65,28.65,23300.0
2005-08-01 11:05:00,28.65,28.68,28.65,28.68,13100.0,28.65,28.68,28.65,28.68,13100.0
2005-08-01 11:10:00,28.67,28.71,28.67,28.69,62600.0,28.67,28.71,28.67,28.69,62600.0
2005-08-01 11:15:00,28.68,28.69,28.68,28.68,21200.0,28.68,28.69,28.68,28.68,21200.0
2005-08-01 11:20:00,28.68,28.69,28.61,28.65,39300.0,28.68,28.69,28.61,28.65,39300.0
2005-08-01 11:25:00,28.65,28.67,28.63,28.65,42700.0,28.65,28.67,28.63,28.65,42700.0
2005-08-01 11:30:00,28.65,28.66,28.63,28.63,21700.0,28.65,28.66,28.63,28.63,21700.0
2005-08-01 11:35:00,28.64,28.64,28.6,28.6,68700.0,28.64,28.64,28.6,28.6,68700.0
2005-08-01 11:40:00,28.6,28.63,28.6,28.62,11200.0,28.6,28.63,28.6,28.62,11200.0
2005-08-01 11:45:00,28.62,28.62,28.57,28.59,14700.0,28.62,28.62,28.57,28.59,14700.0
2005-08-01 11:50:00,28.6,28.6,28.56,28.58,8500.0,28.6,28.6,28.56,28.58,8500.0
2005-08-01 11:55:00,28.58,28.58,28.51,28.53,14400.0,28.58,28.58,28.51,28.53,14400.0
2005-08-01 12:00:00,28.52,28.55,28.51,28.55,17800.0,28.52,28.55,28.51,28.55,17800.0
2005-08-01 12:05:00,28.55,28.57,28.55,28.57,45700.0,28.55,28.57,28.55,28.57,45700.0
2005-08-01 12:10:00,28.56,28.6,28.56,28.6,14400.0,28.56,28.6,28.56,28.6,14400.0
2005-08-01 12:15:00,28.6,28.63,28.57,28.63,23400.0,28.6,28.63,28.57,28.63,23400.0
2005-08-01 12:20:00,28.63,28.65,28.6,28.6,28800.0,28.63,28.65,28.6,28.6,28800.0
2005-08-01 12:25:00,28.6,28.61,28.58,28.59,54400.0,28.6,28.61,28.58,28.59,54400.0
2005-08-01 12:30:00,28.59,28.65,28.59,28.63,32400.0,28.59,28.65,28.59,28.63,32400.0
2005-08-01 12:35:00,28.63,28.63,28.55,28.59,34000.0,28.63,28.63,28.55,28.59,34000.0
2005-08-01 12:40:00,28.6,28.61,28.59,28.59,15200.0,28.6,28.61,28.59,28.59,15200.0
2005-08-01 12:45:00,28.6,28.61,28.59,28.59,19700.0,28.6,28.61,28.59,28.59,19700.0
2005-08-01 12:50:00,28.59,28.63,28.58,28.61,38400.0,28.59,28.63,28.58,28.61,38400.0
2005-08-01 12:55:00,28.62,28.63,28.59,28.62,15400.0,28.62,28.63,28.59,28.62,15400.0
2005-08-01 13:00:00,28.63,28.64,28.62,28.64,38300.0,28.63,28.64,28.62,28.64,38300.0
2005-08-01 13:05:00,28.63,28.64,28.58,28.58,12900.0,28.63,28.64,28.58,28.58,12900.0
2005-08-01 13:10:00,28.58,28.6,28.58,28.6,27100.0,28.58,28.6,28.58,28.6,27100.0
2005-08-01 13:15:00,28.65,28.66,28.61,28.62,47400.0,28.65,28.66,28.61,28.62,47400.0
2005-08-01 13:20:00,28.63,28.63,28.6,28.61,18000.0,28.63,28.63,28.6,28.61,18000.0
2005-08-01 13:25:00,28.61,28.62,28.59,28.6,53600.0,28.61,28.62,28.59,28.6,53600.0
2005-08-01 13:30:00,28.59,28.6,28.58,28.59,20800.0,28.59,28.6,28.58,28.59,20800.0
2005-08-01 13:35:00,28.6,28.62,28.59,28.61,8100.0,28.6,28.62,28.59,28.61,8100.0
2005-08-01 13:40:00,28.62,28.62,28.59,28.6,35900.0,28.62,28.62,28.59,28.6,35900.0
2005-08-01 13:45:00,28.6,28.61,28.59,28.6,14700.0,28.6,28.61,28.59,28.6,14700.0
2005-08-01 13:50:00,28.6,28.6,28.57,28.58,12100.0,28.6,28.6,28.57,28.58,12100.0
2005-08-01 13:55:00,28.59,28.59,28.55,28.58,12300.0,28.59,28.59,28.55,28.58,12300.0
2005-08-01 14:00:00,28.55,28.59,28.55,28.59,17500.0,28.55,28.59,28.55,28.59,17500.0
2005-08-01 14:05:00,28.58,28.59,28.53,28.53,28100.0,28.58,28.59,28.53,28.53,28100.0
2005-08-01 14:10:00,28.53,28.58,28.52,28.54,20200.0,28.53,28.58,28.52,28.54,20200.0
2005-08-01 14:15:00,28.54,28.56,28.53,28.54,18400.0,28.54,28.56,28.53,28.54,18400.0
2005-08-01 14:20:00,28.53,28.54,28.48,28.48,64000.0,28.53,28.54,28.48,28.48,64000.0
2005-08-01 14:25:00,28.48,28.5,28.45,28.46,16900.0,28.48,28.5,28.45,28.46,16900.0
2005-08-01 14:30:00,28.45,28.49,28.45,28.45,61100.0,28.45,28.49,28.45,28.45,61100.0
2005-08-01 14:35:00,28.45,28.48,28.42,28.42,46400.0,28.45,28.48,28.42,28.42,46400.0
2005-08-01 14:40:00,28.41,28.42,28.3,28.31,57600.0,28.41,28.42,28.3,28.31,57600.0
2005-08-01 14:45:00,28.31,28.32,28.3,28.31,47000.0,28.31,28.32,28.3,28.31,47000.0
2005-08-01 14:50:00,28.39,28.55,28.34,28.55,58000.0,28.39,28.55,28.34,28.55,58000.0
2005-08-01 14:55:00,28.52,28.59,28.51,28.51,63200.0,28.52,28.59,28.51,28.51,63200.0
2005-08-01 15:00:00,28.53,28.54,28.5,28.51,27900.0,28.53,28.54,28.5,28.51,27900.0
2005-08-01 15:05:00,28.5,28.5,28.46,28.47,49700.0,28.5,28.5,28.46,28.47,49700.0
2005-08-01 15:10:00,28.46,28.49,28.46,28.49,14900.0,28.46,28.49,28.46,28.49,14900.0
2005-08-01 15:15:00,28.49,28.51,28.44,28.44,47500.0,28.49,28.51,28.44,28.44,47500.0
2005-08-01 15:20:00,28.45,28.46,28.43,28.44,21300.0,28.45,28.46,28.43,28.44,21300.0
2005-08-01 15:25:00,28.43,28.44,28.42,28.43,36000.0,28.43,28.44,28.42,28.43,36000.0
2005-08-01 15:30:00,28.44,28.45,28.42,28.45,53700.0,28.44,28.45,28.42,28.45,53700.0
2005-08-01 15:35:00,28.44,28.46,28.4,28.44,51600.0,28.44,28.46,28.4,28.44,51600.0
2005-08-01 15:40:00,28.45,28.47,28.44,28.45,30800.0,28.45,28.47,28.44,28.45,30800.0
2005-08-01 15:45:00,28.46,28.46,28.41,28.43,71000.0,28.46,28.46,28.41,28.43,71000.0
2005-08-01 15:50:00,28.42,28.47,28.42,28.45,72500.0,28.42,28.47,28.42,28.45,72500.0
2005-08-01 15:55:00,28.46,28.51,28.41,28.41,132700.0,28.46,28.51,28.41,28.41,132700.0
2005-08-02 09:30:00,28.56,28.6,28.55,28.59,108900.0,28.56,28.6,28.55,28.59,108900.0
2005-08-02 09:35:00,28.58,28.59,28.43,28.57,18700.0,28.58,28.59,28.43,28.57,18700.0
2005-08-02 09:40:00,28.57,28.57,28.49,28.54,25000.0,28.57,28.57,28.49,28.54,25000.0
2005-08-02 09:45:00,28.54,28.54,28.49,28.49,18400.0,28.54,28.54,28.49,28.49,18400.0
2005-08-02 09:50:00,28.49,28.49,28.46,28.48,21100.0,28.49,28.49,28.46,28.48,21100.0
2005-08-02 09:55:00,28.49,28.5,28.44,28.49,38700.0,28.49,28.5,28.44,28.49,38700.0
2005-08-02 10:00:00,28.5,28.5,28.47,28.49,42500.0,28.5,28.5,28.47,28.49,42500.0
2005-08-02 10:05:00,28.49,28.51,28.47,28.51,14300.0,28.49,28.51,28.47,28.51,14300.0
2005-08-02 10:10:00,28.51,28.54,28.5,28.53,15200.0,28.51,28.54,28.5,28.53,15200.0
2005-08-02 10:15:00,28.52,28.53,28.49,28.49,17800.0,28.52,28.53,28.49,28.49,17800.0
2005-08-02 10:20:00,28.49,28.52,28.49,28.51,20500.0,28.49,28.52,28.49,28.51,20500.0
2005-08-02 10:25:00,28.5,28.51,28.5,28.5,36000.0,28.5,28.51,28.5,28.5,36000.0
2005-08-02 10:30:00,28.5,28.59,28.5,28.57,27300.0,28.5,28.59,28.5,28.57,27300.0
2005-08-02 10:35:00,28.58,28.6,28.57,28.58,20200.0,28.58,28.6,28.57,28.58,20200.0
2005-08-02 10:40:00,28.58,28.64,28.58,28.61,41900.0,28.58,28.64,28.58,28.61,41900.0
2005-08-02 10:45:00,28.6,28.6,28.55,28.58,21800.0,28.6,28.6,28.55,28.58,21800.0
2005-08-02 10:50:00,28.58,28.61,28.57,28.61,17400.0,28.58,28.61,28.57,28.61,17400.0
2005-08-02 10:55:00,28.6,28.61,28.59,28.6,154800.0,28.6,28.61,28.59,28.6,154800.0
2005-08-02 11:00:00,28.61,28.64,28.6,28.63,22500.0,28.61,28.64,28.6,28.63,22500.0
2005-08-02 11:05:00,28.63,28.63,28.62,28.62,22300.0,28.63,28.63,28.62,28.62,22300.0
2005-08-02 11:10:00,28.62,28.63,28.58,28.58,20800.0,28.62,28.63,28.58,28.58,20800.0
2005-08-02 11:15:00,28.59,28.6,28.57,28.59,22500.0,28.59,28.6,28.57,28.59,22500.0
2005-08-02 11:20:00,28.58,28.61,28.56,28.6,28400.0,28.58,28.61,28.56,28.6,28400.0
2005-08-02 11:25:00,28.6,28.61,28.59,28.61,13800.0,28.6,28.61,28.59,28.61,13800.0
2005-08-02 11:30:00,28.6,28.62,28.6,28.62,22500.0,28.6,28.62,28.6,28.62,22500.0
2005-08-02 11:35:00,28.62,28.63,28.58,28.59,28300.0,28.62,28.63,28.58,28.59,28300.0
2005-08-02 11:40:00,28.58,28.59,28.57,28.57,14100.0,28.58,28.59,28.57,28.57,14100.0
2005-08-02 11:45:00,28.57,28.58,28.55,28.58,12900.0,28.57,28.58,28.55,28.58,12900.0
2005-08-02 11:50:00,28.57,28.6,28.57,28.6,13300.0,28.57,28.6,28.57,28.6,13300.0
2005-08-02 11:55:00,28.59,28.59,28.58,28.58,9400.0,28.59,28.59,28.58,28.58,9400.0
2005-08-02 12:00:00,28.58,28.59,28.57,28.59,5900.0,28.58,28.59,28.57,28.59,5900.0
2005-08-02 12:05:00,28.59,28.59,28.57,28.58,3600.0,28.59,28.59,28.57,28.58,3600.0
2005-08-02 12:10:00,28.58,28.59,28.57,28.59,8800.0,28.58,28.59,28.57,28.59,8800.0
2005-08-02 12:15:00,28.59,28.61,28.57,28.59,13200.0,28.59,28.61,28.57,28.59,13200.0
2005-08-02 12:20:00,28.59,28.62,28.58,28.61,30100.0,28.59,28.62,28.58,28.61,30100.0
2005-08-02 12:25:00,28.61,28.61,28.58,28.58,5200.0,28.61,28.61,28.58,28.58,5200.0
2005-08-02 12:30:00,28.59,28.6,28.56,28.59,36200.0,28.59,28.6,28.56,28.59,36200.0
2005-08-02 12:35:00,28.58,28.59,28.56,28.56,13300.0,28.58,28.59,28.56,28.56,13300.0
2005-08-02 12:40:00,28.56,28.58,28.55,28.57,12800.0,28.56,28.58,28.55,28.57,12800.0
2005-08-02 12:45:00,28.58,28.59,28.57,28.59,22000.0,28.58,28.59,28.57,28.59,22000.0
2005-08-02 12:50:00,28.59,28.59,28.56,28.57,18600.0,28.59,28.59,28.56,28.57,18600.0
2005-08-02 12:55:00,28.57,28.58,28.55,28.56,21300.0,28.57,28.58,28.55,28.56,21300.0
2005-08-02 13:00:00,28.55,28.56,28.54,28.55,14000.0,28.55,28.56,28.54,28.55,14000.0
2005-08-02 13:05:00,28.56,28.59,28.55,28.58,20500.0,28.56,28.59,28.55,28.58,20500.0
2005-08-02 13:10:00,28.58,28.59,28.57,28.59,11700.0,28.58,28.59,28.57,28.59,11700.0
2005-08-02 13:15:00,28.58,28.59,28.55,28.58,26400.0,28.58,28.59,28.55,28.58,26400.0
2005-08-02 13:20:00,28.55,28.56,28.53,28.54,29900.0,28.55,28.56,28.53,28.54,29900.0
2005-08-02 13:25:00,28.54,28.6,28.54,28.58,25700.0,28.54,28.6,28.54,28.58,25700.0
2005-08-02 13:30:00,28.58,28.6,28.54,28.57,15100.0,28.58,28.6,28.54,28.57,15100.0
2005-08-02 13:35:00,28.57,28.6,28.56,28.59,18600.0,28.57,28.6,28.56,28.59,18600.0
2005-08-02 13:40:00,28.6,28.63,28.6,28.62,37500.0,28.6,28.63,28.6,28.62,37500.0
2005-08-02 13:45:00,28.61,28.62,28.6,28.6,15800.0,28.61,28.62,28.6,28.6,15800.0
2005-08-02 13:50:00,28.6,28.61,28.59,28.59,21100.0,28.6,28.61,28.59,28.59,21100.0
2005-08-02 13:55:00,28.6,28.61,28.58,28.58,14000.0,28.6,28.61,28.58,28.58,14000.0
2005-08-02 14:00:00,28.58,28.61,28.56,28.6,19000.0,28.58,28.61,28.56,28.6,19000.0
2005-08-02 14:05:00,28.61,28.64,28.61,28.61,23200.0,28.61,28.64,28.61,28.61,23200.0
2005-08-02 14:10:00,28.61,28.62,28.59,28.62,17000.0,28.61,28.62,28.59,28.62,17000.0
2005-08-02 14:15:00,28.63,28.69,28.62,28.69,26200.0,28.63,28.69,28.62,28.69,26200.0
2005-08-02 14:20:00,28.69,28.7,28.68,28.69,16800.0,28.69,28.7,28.68,28.69,16800.0
2005-08-02 14:25:00,28.68,28.75,28.66,28.71,23700.0,28.68,28.75,28.66,28.71,23700.0
2005-08-02 14:30:00,28.75,28.75,28.7,28.7,50900.0,28.75,28.75,28.7,28.7,50900.0
2005-08-02 14:35:00,28.7,28.73,28.7,28.72,18000.0,28.7,28.73,28.7,28.72,18000.0
2005-08-02 14:40:00,28.73,28.73,28.7,28.7,16400.0,28.73,28.73,28.7,28.7,16400.0
2005-08-02 14:45:00,28.7,28.72,28.7,28.71,8800.0,28.7,28.72,28.7,28.71,8800.0
2005-08-02 14:50:00,28.71,28.74,28.71,28.72,8600.0,28.71,28.74,28.71,28.72,8600.0
2005-08-02 14:55:00,28.72,28.73,28.7,28.7,25000.0,28.72,28.73,28.7,28.7,25000.0
2005-08-02 15:00:00,28.7,28.7,28.69,28.7,24700.0,28.7,28.7,28.69,28.7,24700.0
2005-08-02 15:05:00,28.7,28.72,28.69,28.72,30500.0,28.7,28.72,28.69,28.72,30500.0
2005-08-02 15:10:00,28.71,28.74,28.7,28.73,25600.0,28.71,28.74,28.7,28.73,25600.0
2005-08-02 15:15:00,28.74,28.77,28.73,28.75,59600.0,28.74,28.77,28.73,28.75,59600.0
2005-08-02 15:20:00,28.76,28.77,28.75,28.75,37300.0,28.76,28.77,28.75,28.75,37300.0
2005-08-02 15:25:00,28.75,28.76,28.75,28.75,23000.0,28.75,28.76,28.75,28.75,23000.0
2005-08-02 15:30:00,28.75,28.76,28.75,28.75,52800.0,28.75,28.76,28.75,28.75,52800.0
2005-08-02 15:35:00,28.75,28.76,28.75,28.75,28600.0,28.75,28.76,28.75,28.75,28600.0
2005-08-02 15:40:00,28.76,28.77,28.75,28.76,28600.0,28.76,28.77,28.75,28.76,28600.0
2005-08-02 15:45:00,28.76,28.8,28.75,28.76,35100.0,28.76,28.8,28.75,28.76,35100.0
2005-08-02 15:50:00,28.76,28.77,28.7,28.72,35200.0,28.76,28.77,28.7,28.72,35200.0
2005-08-02 15:55:00,28.73,28.74,28.68,28.71,67200.0,28.73,28.74,28.68,28.71,67200.0
2005-08-03 09:30:00,28.5,28.69,28.5,28.61,86900.0,28.5,28.69,28.5,28.61,86900.0
2005-08-03 09:35:00,28.55,28.64,28.47,28.58,19200.0,28.55,28.64,28.47,28.58,19200.0
2005-08-03 09:40:00,28.61,28.63,28.56,28.59,10400.0,28.61,28.63,28.56,28.59,10400.0
2005-08-03 09:45:00,28.59,28.62,28.54,28.62,11100.0,28.59,28.62,28.54,28.62,11100.0
2005-08-03 09:50:00,28.63,28.66,28.54,28.55,17600.0,28.63,28.66,28.54,28.55,17600.0
2005-08-03 09:55:00,28.55,28.59,28.47,28.47,9800.0,28.55,28.59,28.47,28.47,9800.0
2005-08-03 10:00:00,28.5,28.56,28.45,28.47,21100.0,28.5,28.56,28.45,28.47,21100.0
2005-08-03 10:05:00,28.47,28.56,28.47,28.53,19400.0,28.47,28.56,28.47,28.53,19400.0
2005-08-03 10:10:00,28.52,28.54,28.44,28.45,30500.0,28.52,28.54,28.44,28.45,30500.0
2005-08-03 10:15:00,28.44,28.44,28.4,28.43,22400.0,28.44,28.44,28.4,28.43,22400.0
2005-08-03 10:20:00,28.43,28.45,28.41,28.41,7800.0,28.43,28.45,28.41,28.41,7800.0
2005-08-03 10:25:00,28.4,28.43,28.4,28.41,4000.0,28.4,28.43,28.4,28.41,4000.0
2005-08-03 10:30:00,28.43,28.44,28.4,28.41,15000.0,28.43,28.44,28.4,28.41,15000.0
2005-08-03 10:35:00,28.4,28.42,28.39,28.42,20700.0,28.4,28.42,28.39,28.42,20700.0
2005-08-03 10:40:00,28.41,28.41,28.37,28.4,16300.0,28.41,28.41,28.37,28.4,16300.0
2005-08-03 10:45:00,28.4,28.4,28.34,28.37,20700.0,28.4,28.4,28.34,28.37,20700.0
2005-08-03 10:50:00,28.37,28.4,28.36,28.38,34100.0,28.37,28.4,28.36,28.38,34100.0
2005-08-03 10:55:00,28.37,28.4,28.37,28.38,48400.0,28.37,28.4,28.37,28.38,48400.0
2005-08-03 11:00:00,28.38,28.43,28.37,28.43,30700.0,28.38,28.43,28.37,28.43,30700.0
2005-08-03 11:05:00,28.42,28.45,28.41,28.44,26200.0,28.42,28.45,28.41,28.44,26200.0
2005-08-03 11:10:00,28.44,28.46,28.44,28.44,60700.0,28.44,28.46,28.44,28.44,60700.0
2005-08-03 11:15:00,28.45,28.5,28.44,28.5,7000.0,28.45,28.5,28.44,28.5,7000.0
2005-08-03 11:20:00,28.49,28.5,28.45,28.45,39100.0,28.49,28.5,28.45,28.45,39100.0
2005-08-03 11:25:00,28.46,28.46,28.4,28.41,17400.0,28.46,28.46,28.4,28.41,17400.0
2005-08-03 11:30:00,28.43,28.45,28.41,28.42,15800.0,28.43,28.45,28.41,28.42,15800.0
2005-08-03 11:35:00,28.43,28.43,28.39,28.42,19400.0,28.43,28.43,28.39,28.42,19400.0
2005-08-03 11:40:00,28.42,28.44,28.41,28.42,16400.0,28.42,28.44,28.41,28.42,16400.0
2005-08-03 11:45:00,28.42,28.43,28.41,28.42,10400.0,28.42,28.43,28.41,28.42,10400.0
2005-08-03 11:50:00,28.41,28.42,28.4,28.41,14100.0,28.41,28.42,28.4,28.41,14100.0
2005-08-03 11:55:00,28.41,28.42,28.39,28.41,8400.0,28.41,28.42,28.39,28.41,8400.0
2005-08-03 12:00:00,28.41,28.43,28.4,28.42,6400.0,28.41,28.43,28.4,28.42,6400.0
2005-08-03 12:05:00,28.41,28.41,28.4,28.4,2800.0,28.41,28.41,28.4,28.4,2800.0
2005-08-03 12:10:00,28.41,28.42,28.4,28.4,106600.0,28.41,28.42,28.4,28.4,106600.0
2005-08-03 12:15:00,28.4,28.4,28.38,28.4,7800.0,28.4,28.4,28.38,28.4,7800.0
2005-08-03 12:20:00,28.4,28.42,28.4,28.42,5300.0,28.4,28.42,28.4,28.42,5300.0
2005-08-03 12:25:00,28.43,28.46,28.39,28.4,32700.0,28.43,28.46,28.39,28.4,32700.0
2005-08-03 12:30:00,28.42,28.46,28.41,28.43,12500.0,28.42,28.46,28.41,28.43,12500.0
2005-08-03 12:35:00,28.43,28.44,28.4,28.42,11200.0,28.43,28.44,28.4,28.42,11200.0
2005-08-03 12:40:00,28.42,28.44,28.41,28.43,7000.0,28.42,28.44,28.41,28.43,7000.0
2005-08-03 12:45:00,28.42,28.44,28.41,28.42,11800.0,28.42,28.44,28.41,28.42,11800.0
2005-08-03 12:50:00,28.42,28.42,28.39,28.4,5700.0,28.42,28.42,28.39,28.4,5700.0
2005-08-03 12:55:00,28.39,28.41,28.39,28.4,5700.0,28.39,28.41,28.39,28.4,5700.0
2005-08-03 13:00:00,28.4,28.4,28.37,28.38,7500.0,28.4,28.4,28.37,28.38,7500.0
2005-08-03 13:05:00,28.39,28.39,28.37,28.39,9200.0,28.39,28.39,28.37,28.39,9200.0
2005-08-03 13:10:00,28.38,28.39,28.37,28.38,14800.0,28.38,28.39,28.37,28.38,14800.0
2005-08-03 13:15:00,28.38,28.39,28.38,28.38,26200.0,28.38,28.39,28.38,28.38,26200.0
2005-08-03 13:20:00,28.39,28.4,28.37,28.39,38700.0,28.39,28.4,28.37,28.39,38700.0
2005-08-03 13:25:00,28.39,28.4,28.37,28.4,20100.0,28.39,28.4,28.37,28.4,20100.0
2005-08-03 13:30:00,28.4,28.4,28.38,28.39,21100.0,28.4,28.4,28.38,28.39,21100.0
2005-08-03 13:35:00,28.39,28.4,28.37,28.38,47100.0,28.39,28.4,28.37,28.38,47100.0
2005-08-03 13:40:00,28.37,28.4,28.37,28.38,30300.0,28.37,28.4,28.37,28.38,30300.0
2005-08-03 13:45:00,28.39,28.4,28.38,28.39,27000.0,28.39,28.4,28.38,28.39,27000.0
2005-08-03 13:50:00,28.39,28.41,28.38,28.39,10400.0,28.39,28.41,28.38,28.39,10400.0
2005-08-03 13:55:00,28.39,28.39,28.37,28.37,17500.0,28.39,28.39,28.37,28.37,17500.0
2005-08-03 14:00:00,28.36,28.4,28.36,28.4,7500.0,28.36,28.4,28.36,28.4,7500.0
2005-08-03 14:05:00,28.39,28.39,28.37,28.38,18400.0,28.39,28.39,28.37,28.38,18400.0
2005-08-03 14:10:00,28.37,28.39,28.35,28.38,66400.0,28.37,28.39,28.35,28.38,66400.0
2005-08-03 14:15:00,28.39,28.4,28.36,28.36,21200.0,28.39,28.4,28.36,28.36,21200.0
2005-08-03 14:20:00,28.37,28.38,28.32,28.34,29800.0,28.37,28.38,28.32,28.34,29800.0
2005-08-03 14:25:00,28.34,28.37,28.33,28.34,43900.0,28.34,28.37,28.33,28.34,43900.0
2005-08-03 14:30:00,28.33,28.34,28.29,28.32,31400.0,28.33,28.34,28.29,28.32,31400.0
2005-08-03 14:35:00,28.32,28.35,28.3,28.33,155300.0,28.32,28.35,28.3,28.33,155300.0
2005-08-03 14:40:00,28.33,28.36,28.3,28.35,78300.0,28.33,28.36,28.3,28.35,78300.0
2005-08-03 14:45:00,28.36,28.36,28.35,28.35,16700.0,28.36,28.36,28.35,28.35,16700.0
2005-08-03 14:50:00,28.35,28.37,28.34,28.35,23500.0,28.35,28.37,28.34,28.35,23500.0
2005-08-03 14:55:00,28.35,28.38,28.34,28.38,33800.0,28.35,28.38,28.34,28.38,33800.0
2005-08-03 15:00:00,28.37,28.39,28.35,28.39,34500.0,28.37,28.39,28.35,28.39,34500.0
2005-08-03 15:05:00,28.39,28.4,28.36,28.39,32700.0,28.39,28.4,28.36,28.39,32700.0
2005-08-03 15:10:00,28.4,28.4,28.39,28.4,44400.0,28.4,28.4,28.39,28.4,44400.0
2005-08-03 15:15:00,28.4,28.4,28.39,28.39,27900.0,28.4,28.4,28.39,28.39,27900.0
2005-08-03 15:20:00,28.4,28.43,28.39,28.41,50600.0,28.4,28.43,28.39,28.41,50600.0
2005-08-03 15:25:00,28.41,28.41,28.38,28.39,11300.0,28.41,28.41,28.38,28.39,11300.0
2005-08-03 15:30:00,28.39,28.4,28.38,28.4,19300.0,28.39,28.4,28.38,28.4,19300.0
2005-08-03 15:35:00,28.4,28.4,28.38,28.39,12400.0,28.4,28.4,28.38,28.39,12400.0
2005-08-03 15:40:00,28.38,28.4,28.38,28.4,18100.0,28.38,28.4,28.38,28.4,18100.0
2005-08-03 15:45:00,28.4,28.4,28.39,28.39,35400.0,28.4,28.4,28.39,28.39,35400.0
2005-08-03 15:50:00,28.39,28.4,28.37,28.38,29500.0,28.39,28.4,28.37,28.38,29500.0
2005-08-03 15:55:00,28.39,28.43,28.37,28.4,76600.0,28.39,28.43,28.37,28.4,76600.0
2005-08-04 09:30:00,28.4,28.4,28.32,28.32,67800.0,28.4,28.4,28.32,28.32,67800.0
2005-08-04 09:35:00,28.3,28.35,28.25,28.32,30600.0,28.3,28.35,28.25,28.32,30600.0
2005-08-04 09:40:00,28.33,28.33,28.26,28.26,23700.0,28.33,28.33,28.26,28.26,23700.0
2005-08-04 09:45:00,28.25,28.38,28.25,28.38,17300.0,28.25,28.38,28.25,28.38,17300.0
2005-08-04 09:50:00,28.38,28.43,28.36,28.38,20400.0,28.38,28.43,28.36,28.38,20400.0
2005-08-04 09:55:00,28.38,28.4,28.38,28.38,41200.0,28.38,28.4,28.38,28.38,41200.0
2005-08-04 10:00:00,28.38,28.4,28.3,28.32,21100.0,28.38,28.4,28.3,28.32,21100.0
2005-08-04 10:05:00,28.34,28.34,28.3,28.3,11200.0,28.34,28.34,28.3,28.3,11200.0
2005-08-04 10:10:00,28.3,28.31,28.27,28.29,36500.0,28.3,28.31,28.27,28.29,36500.0
2005-08-04 10:15:00,28.29,28.29,28.26,28.27,14200.0,28.29,28.29,28.26,28.27,14200.0
2005-08-04 10:20:00,28.27,28.28,28.23,28.24,17100.0,28.27,28.28,28.23,28.24,17100.0
2005-08-04 10:25:00,28.23,28.25,28.23,28.23,12100.0,28.23,28.25,28.23,28.23,12100.0
2005-08-04 10:30:00,28.23,28.23,28.2,28.21,23600.0,28.23,28.23,28.2,28.21,23600.0
2005-08-04 10:35:00,28.22,28.26,28.22,28.26,11100.0,28.22,28.26,28.22,28.26,11100.0
2005-08-04 10:40:00,28.24,28.25,28.2,28.2,20800.0,28.24,28.25,28.2,28.2,20800.0
2005-08-04 10:45:00,28.2,28.21,28.18,28.19,11100.0,28.2,28.21,28.18,28.19,11100.0
2005-08-04 10:50:00,28.18,28.18,28.15,28.18,20300.0,28.18,28.18,28.15,28.18,20300.0
2005-08-04 10:55:00,28.17,28.19,28.16,28.16,12800.0,28.17,28.19,28.16,28.16,12800.0
2005-08-04 11:00:00,28.17,28.2,28.15,28.19,14300.0,28.17,28.2,28.15,28.19,14300.0
2005-08-04 11:05:00,28.19,28.22,28.16,28.16,12700.0,28.19,28.22,28.16,28.16,12700.0
2005-08-04 11:10:00,28.16,28.17,28.15,28.15,8200.0,28.16,28.17,28.15,28.15,8200.0
2005-08-04 11:15:00,28.15,28.18,28.15,28.18,6100.0,28.15,28.18,28.15,28.18,6100.0
2005-08-04 11:20:00,28.17,28.18,28.16,28.18,8200.0,28.17,28.18,28.16,28.18,8200.0
2005-08-04 11:25:00,28.18,28.19,28.15,28.17,25400.0,28.18,28.19,28.15,28.17,25400.0
2005-08-04 11:30:00,28.17,28.18,28.15,28.15,18300.0,28.17,28.18,28.15,28.15,18300.0
2005-08-04 11:35:00,28.15,28.16,28.1,28.1,23500.0,28.15,28.16,28.1,28.1,23500.0
2005-08-04 11:40:00,28.11,28.14,28.11,28.11,18300.0,28.11,28.14,28.11,28.11,18300.0
2005-08-04 11:45:00,28.11,28.12,28.1,28.11,14200.0,28.11,28.12,28.1,28.11,14200.0
2005-08-04 11:50:00,28.11,28.15,28.11,28.14,7300.0,28.11,28.15,28.11,28.14,7300.0
2005-08-04 11:55:00,28.13,28.15,28.1,28.11,30100.0,28.13,28.15,28.1,28.11,30100.0
2005-08-04 12:00:00,28.12,28.12,28.07,28.1,22600.0,28.12,28.12,28.07,28.1,22600.0
2005-08-04 12:05:00,28.1,28.1,28.07,28.08,19100.0,28.1,28.1,28.07,28.08,19100.0
2005-08-04 12:10:00,28.07,28.08,28.06,28.06,19600.0,28.07,28.08,28.06,28.06,19600.0
2005-08-04 12:15:00,28.07,28.13,28.07,28.13,35700.0,28.07,28.13,28.07,28.13,35700.0
2005-08-04 12:20:00,28.11,28.13,28.1,28.12,14700.0,28.11,28.13,28.1,28.12,14700.0
2005-08-04 12:25:00,28.12,28.13,28.1,28.13,12200.0,28.12,28.13,28.1,28.13,12200.0
2005-08-04 12:30:00,28.13,28.13,28.11,28.12,8100.0,28.13,28.13,28.11,28.12,8100.0
2005-08-04 12:35:00,28.12,28.16,28.11,28.16,22700.0,28.12,28.16,28.11,28.16,22700.0
2005-08-04 12:40:00,28.16,28.16,28.12,28.12,25500.0,28.16,28.16,28.12,28.12,25500.0
2005-08-04 12:45:00,28.13,28.15,28.13,28.15,8600.0,28.13,28.15,28.13,28.15,8600.0
2005-08-04 12:50:00,28.14,28.15,28.12,28.12,53800.0,28.14,28.15,28.12,28.12,53800.0
2005-08-04 12:55:00,28.12,28.12,28.05,28.05,28400.0,28.12,28.12,28.05,28.05,28400.0
2005-08-04 13:00:00,28.05,28.05,28.0,28.0,51600.0,28.05,28.05,28.0,28.0,51600.0
2005-08-04 13:05:00,28.0,28.02,28.0,28.01,23000.0,28.0,28.02,28.0,28.01,23000.0
2005-08-04 13:10:00,28.01,28.01,28.0,28.01,12800.0,28.01,28.01,28.0,28.01,12800.0
2005-08-04 13:15:00,28.01,28.02,28.0,28.01,19400.0,28.01,28.02,28.0,28.01,19400.0
2005-08-04 13:20:00,28.01,28.02,27.96,27.97,30200.0,28.01,28.02,27.96,27.97,30200.0
2005-08-04 13:25:00,27.95,27.96,27.92,27.95,38700.0,27.95,27.96,27.92,27.95,38700.0
2005-08-04 13:30:00,27.91,27.94,27.91,27.93,50600.0,27.91,27.94,27.91,27.93,50600.0
2005-08-04 13:35:00,27.94,27.94,27.93,27.93,12700.0,27.94,27.94,27.93,27.93,12700.0
2005-08-04 13:40:00,27.93,27.94,27.92,27.94,14900.0,27.93,27.94,27.92,27.94,14900.0
2005-08-04 13:45:00,27.94,27.94,27.92,27.94,14700.0,27.94,27.94,27.92,27.94,14700.0
2005-08-04 13:50:00,27.93,27.93,27.91,27.92,17400.0,27.93,27.93,27.91,27.92,17400.0
2005-08-04 13:55:00,27.93,27.96,27.92,27.96,66300.0,27.93,27.96,27.92,27.96,66300.0
2005-08-04 14:00:00,27.96,28.0,27.94,28.0,139200.0,27.96,28.0,27.94,28.0,139200.0
2005-08-04 14:05:00,28.01,28.07,28.0,28.06,16900.0,28.01,28.07,28.0,28.06,16900.0
2005-08-04 14:10:00,28.06,28.07,28.05,28.07,19000.0,28.06,28.07,28.05,28.07,19000.0
2005-08-04 14:15:00,28.06,28.08,27.99,28.0,20200.0,28.06,28.08,27.99,28.0,20200.0
2005-08-04 14:20:00,27.99,27.99,27.95,27.96,93100.0,27.99,27.99,27.95,27.96,93100.0
2005-08-04 14:25:00,27.97,27.97,27.95,27.95,90200.0,27.97,27.97,27.95,27.95,90200.0
2005-08-04 14:30:00,27.95,27.97,27.91,27.97,18600.0,27.95,27.97,27.91,27.97,18600.0
2005-08-04 14:35:00,27.97,27.98,27.95,27.96,14400.0,27.97,27.98,27.95,27.96,14400.0
2005-08-04 14:40:00,27.96,28.02,27.96,27.99,38100.0,27.96,28.02,27.96,27.99,38100.0
2005-08-04 14:45:00,28.0,28.0,27.96,27.97,25400.0,28.0,28.0,27.96,27.97,25400.0
2005-08-04 14:50:00,27.98,28.04,27.97,28.02,13200.0,27.98,28.04,27.97,28.02,13200.0
2005-08-04 14:55:00,28.01,28.02,28.0,28.0,10100.0,28.01,28.02,28.0,28.0,10100.0
2005-08-04 15:00:00,28.0,28.03,27.98,28.03,19300.0,28.0,28.03,27.98,28.03,19300.0
2005-08-04 15:05:00,28.03,28.1,28.03,28.07,31300.0,28.03,28.1,28.03,28.07,31300.0
2005-08-04 15:10:00,28.07,28.09,28.03,28.03,42900.0,28.07,28.09,28.03,28.03,42900.0
2005-08-04 15:15:00,28.04,28.04,28.02,28.03,12100.0,28.04,28.04,28.02,28.03,12100.0
2005-08-04 15:20:00,28.02,28.02,27.98,27.98,43800.0,28.02,28.02,27.98,27.98,43800.0
2005-08-04 15:25:00,27.99,27.99,27.97,27.99,24700.0,27.99,27.99,27.97,27.99,24700.0
2005-08-04 15:30:00,28.0,28.03,27.96,28.01,98000.0,28.0,28.03,27.96,28.01,98000.0
2005-08-04 15:35:00,28.0,28.03,27.96,27.96,17200.0,28.0,28.03,27.96,27.96,17200.0
2005-08-04 15:40:00,27.96,27.97,27.95,27.95,93600.0,27.96,27.97,27.95,27.95,93600.0
2005-08-04 15:45:00,27.95,27.98,27.95,27.96,66200.0,27.95,27.98,27.95,27.96,66200.0
2005-08-04 15:50:00,27.95,27.98,27.95,27.96,81600.0,27.95,27.98,27.95,27.96,81600.0
2005-08-04 15:55:00,27.96,27.97,27.95,27.96,49900.0,27.96,27.97,27.95,27.96,49900.0
2005-08-05 09:30:00,27.95,27.95,27.85,27.92,176900.0,27.95,27.95,27.85,27.92,176900.0
2005-08-05 09:35:00,27.92,27.95,27.89,27.94,48400.0,27.92,27.95,27.89,27.94,48400.0
2005-08-05 09:40:00,27.95,27.95,27.92,27.95,24800.0,27.95,27.95,27.92,27.95,24800.0
2005-08-05 09:45:00,27.93,27.98,27.93,27.97,127100.0,27.93,27.98,27.93,27.97,127100.0
2005-08-05 09:50:00,27.97,28.14,27.96,28.07,29000.0,27.97,28.14,27.96,28.07,29000.0
2005-08-05 09:55:00,28.07,28.17,28.02,28.16,106300.0,28.07,28.17,28.02,28.16,106300.0
2005-08-05 10:00:00,28.16,28.17,28.01,28.02,97400.0,28.16,28.17,28.01,28.02,97400.0
2005-08-05 10:05:00,28.02,28.1,28.02,28.1,51200.0,28.02,28.1,28.02,28.1,51200.0
2005-08-05 10:10:00,28.1,28.19,28.09,28.18,74900.0,28.1,28.19,28.09,28.18,74900.0
2005-08-05 10:15:00,28.18,28.24,28.17,28.24,29300.0,28.18,28.24,28.17,28.24,29300.0
2005-08-05 10:20:00,28.23,28.25,28.16,28.16,453800.0,28.23,28.25,28.16,28.16,453800.0
2005-08-05 10:25:00,28.17,28.27,28.17,28.25,69500.0,28.17,28.27,28.17,28.25,69500.0
2005-08-05 10:30:00,28.25,28.31,28.25,28.31,22900.0,28.25,28.31,28.25,28.31,22900.0
2005-08-05 10:35:00,28.3,28.34,28.3,28.34,45300.0,28.3,28.34,28.3,28.34,45300.0
2005-08-05 10:40:00,28.34,28.36,28.28,28.3,49500.0,28.34,28.36,28.28,28.3,49500.0
2005-08-05 10:45:00,28.29,28.29,28.15,28.2,36800.0,28.29,28.29,28.15,28.2,36800.0
2005-08-05 10:50:00,28.2,28.23,28.2,28.22,58600.0,28.2,28.23,28.2,28.22,58600.0
2005-08-05 10:55:00,28.23,28.23,28.2,28.23,65600.0,28.23,28.23,28.2,28.23,65600.0
2005-08-05 11:00:00,28.23,28.27,28.23,28.27,17400.0,28.23,28.27,28.23,28.27,17400.0
2005-08-05 11:05:00,28.26,28.3,28.25,28.27,35500.0,28.26,28.3,28.25,28.27,35500.0
2005-08-05 11:10:00,28.28,28.28,28.21,28.23,23200.0,28.28,28.28,28.21,28.23,23200.0
2005-08-05 11:15:00,28.22,28.23,28.19,28.19,17800.0,28.22,28.23,28.19,28.19,17800.0
2005-08-05 11:20:00,28.19,28.3,28.19,28.27,34900.0,28.19,28.3,28.19,28.27,34900.0
2005-08-05 11:25:00,28.29,28.3,28.21,28.26,32900.0,28.29,28.3,28.21,28.26,32900.0
2005-08-05 11:30:00,28.26,28.26,28.24,28.25,24400.0,28.26,28.26,28.24,28.25,24400.0
2005-08-05 11:35:00,28.25,28.32,28.24,28.3,571300.0,28.25,28.32,28.24,28.3,571300.0
2005-08-05 11:40:00,28.3,28.33,28.28,28.33,20800.0,28.3,28.33,28.28,28.33,20800.0
2005-08-05 11:45:00,28.33,28.35,28.31,28.33,17300.0,28.33,28.35,28.31,28.33,17300.0
2005-08-05 11:50:00,28.33,28.35,28.32,28.34,24000.0,28.33,28.35,28.32,28.34,24000.0
2005-08-05 11:55:00,28.32,28.33,28.31,28.33,19300.0,28.32,28.33,28.31,28.33,19300.0
2005-08-05 12:00:00,28.33,28.4,28.33,28.39,18300.0,28.33,28.4,28.33,28.39,18300.0
2005-08-05 12:05:00,28.38,28.43,28.38,28.43,17900.0,28.38,28.43,28.38,28.43,17900.0
2005-08-05 12:10:00,28.43,28.47,28.42,28.45,38200.0,28.43,28.47,28.42,28.45,38200.0
2005-08-05 12:15:00,28.44,28.44,28.34,28.34,38800.0,28.44,28.44,28.34,28.34,38800.0
2005-08-05 12:20:00,28.34,28.38,28.33,28.38,23800.0,28.34,28.38,28.33,28.38,23800.0
2005-08-05 12:25:00,28.38,28.39,28.37,28.39,22500.0,28.38,28.39,28.37,28.39,22500.0
2005-08-05 12:30:00,28.39,28.39,28.38,28.38,19800.0,28.39,28.39,28.38,28.38,19800.0
2005-08-05 12:35:00,28.37,28.39,28.36,28.39,15100.0,28.37,28.39,28.36,28.39,15100.0
2005-08-05 12:40:00,28.39,28.44,28.38,28.43,43300.0,28.39,28.44,28.38,28.43,43300.0
2005-08-05 12:45:00,28.43,28.45,28.4,28.45,20700.0,28.43,28.45,28.4,28.45,20700.0
2005-08-05 12:50:00,28.44,28.5,28.42,28.45,28300.0,28.44,28.5,28.42,28.45,28300.0
2005-08-05 12:55:00,28.44,28.47,28.44,28.44,14100.0,28.44,28.47,28.44,28.44,14100.0
2005-08-05 13:00:00,28.44,28.49,28.44,28.49,19400.0,28.44,28.49,28.44,28.49,19400.0
2005-08-05 13:05:00,28.49,28.62,28.49,28.6,61100.0,28.49,28.62,28.49,28.6,61100.0
2005-08-05 13:10:00,28.6,28.65,28.59,28.65,29100.0,28.6,28.65,28.59,28.65,29100.0
2005-08-05 13:15:00,28.65,28.7,28.63,28.63,59400.0,28.65,28.7,28.63,28.63,59400.0
2005-08-05 13:20:00,28.63,28.66,28.6,28.66,54400.0,28.63,28.66,28.6,28.66,54400.0
2005-08-05 13:25:00,28.66,28.74,28.65,28.71,58600.0,28.66,28.74,28.65,28.71,58600.0
2005-08-05 13:30:00,28.71,28.77,28.71,28.73,84200.0,28.71,28.77,28.71,28.73,84200.0
2005-08-05 13:35:00,28.74,28.74,28.7,28.7,42200.0,28.74,28.74,28.7,28.7,42200.0
2005-08-05 13:40:00,28.69,28.7,28.61,28.68,34300.0,28.69,28.7,28.61,28.68,34300.0
2005-08-05 13:45:00,28.68,28.7,28.63,28.67,77400.0,28.68,28.7,28.63,28.67,77400.0
2005-08-05 13:50:00,28.66,28.68,28.64,28.68,22100.0,28.66,28.68,28.64,28.68,22100.0
2005-08-05 13:55:00,28.67,28.67,28.65,28.66,12000.0,28.67,28.67,28.65,28.66,12000.0
2005-08-05 14:00:00,28.65,28.66,28.6,28.63,38700.0,28.65,28.66,28.6,28.63,38700.0
2005-08-05 14:05:00,28.63,28.66,28.62,28.64,25100.0,28.63,28.66,28.62,28.64,25100.0
2005-08-05 14:10:00,28.64,28.65,28.61,28.62,29300.0,28.64,28.65,28.61,28.62,29300.0
2005-08-05 14:15:00,28.62,28.63,28.61,28.62,12800.0,28.62,28.63,28.61,28.62,12800.0
2005-08-05 14:20:00,28.62,28.64,28.61,28.62,28100.0,28.62,28.64,28.61,28.62,28100.0
2005-08-05 14:25:00,28.62,28.66,28.61,28.66,33100.0,28.62,28.66,28.61,28.66,33100.0
2005-08-05 14:30:00,28.66,28.67,28.6,28.65,49300.0,28.66,28.67,28.6,28.65,49300.0
2005-08-05 14:35:00,28.64,28.65,28.6,28.61,25200.0,28.64,28.65,28.6,28.61,25200.0
2005-08-05 14:40:00,28.63,28.64,28.6,28.63,21200.0,28.63,28.64,28.6,28.63,21200.0
2005-08-05 14:45:00,28.64,28.65,28.61,28.61,29600.0,28.64,28.65,28.61,28.61,29600.0
2005-08-05 14:50:00,28.62,28.65,28.62,28.65,11900.0,28.62,28.65,28.62,28.65,11900.0
2005-08-05 14:55:00,28.63,28.66,28.63,28.65,17400.0,28.63,28.66,28.63,28.65,17400.0
2005-08-05 15:00:00,28.65,28.65,28.62,28.63,22100.0,28.65,28.65,28.62,28.63,22100.0
2005-08-05 15:05:00,28.64,28.66,28.63,28.64,21500.0,28.64,28.66,28.63,28.64,21500.0
2005-08-05 15:10:00,28.64,28.66,28.57,28.62,67000.0,28.64,28.66,28.57,28.62,67000.0
2005-08-05 15:15:00,28.62,28.66,28.62,28.64,9200.0,28.62,28.66,28.62,28.64,9200.0
2005-08-05 15:20:00,28.63,28.73,28.62,28.67,133300.0,28.63,28.73,28.62,28.67,133300.0
2005-08-05 15:25:00,28.67,28.7,28.6,28.7,75000.0,28.67,28.7,28.6,28.7,75000.0
2005-08-05 15:30:00,28.7,28.73,28.65,28.66,98200.0,28.7,28.73,28.65,28.66,98200.0
2005-08-05 15:35:00,28.66,28.73,28.66,28.7,35200.0,28.66,28.73,28.66,28.7,35200.0
2005-08-05 15:40:00,28.7,28.75,28.68,28.71,98600.0,28.7,28.75,28.68,28.71,98600.0
2005-08-05 15:45:00,28.71,28.74,28.5,28.71,83500.0,28.71,28.74,28.5,28.71,83500.0
2005-08-05 15:50:00,28.71,28.72,28.62,28.65,145200.0,28.71,28.72,28.62,28.65,145200.0
2005-08-05 15:55:00,28.65,28.69,28.63,28.67,130400.0,28.65,28.69,28.63,28.67,130400.0
2005-08-08 09:30:00,28.8,28.81,28.7,28.74,56600.0,28.8,28.81,28.7,28.74,56600.0
2005-08-08 09:35:00,28.74,28.79,28.71,28.75,57200.0,28.74,28.79,28.71,28.75,57200.0
2005-08-08 09:40:00,28.77,28.79,28.74,28.75,42200.0,28.77,28.79,28.74,28.75,42200.0
2005-08-08 09:45:00,28.75,28.77,28.65,28.66,131800.0,28.75,28.77,28.65,28.66,131800.0
2005-08-08 09:50:00,28.66,28.77,28.66,28.76,40600.0,28.66,28.77,28.66,28.76,40600.0
2005-08-08 09:55:00,28.76,28.78,28.66,28.71,32300.0,28.76,28.78,28.66,28.71,32300.0
2005-08-08 10:00:00,28.72,28.75,28.68,28.7,38600.0,28.72,28.75,28.68,28.7,38600.0
2005-08-08 10:05:00,28.7,28.71,28.7,28.7,35100.0,28.7,28.71,28.7,28.7,35100.0
2005-08-08 10:10:00,28.7,28.73,28.68,28.7,59600.0,28.7,28.73,28.68,28.7,59600.0
2005-08-08 10:15:00,28.75,28.77,28.72,28.72,105900.0,28.75,28.77,28.72,28.72,105900.0
2005-08-08 10:20:00,28.72,28.76,28.72,28.75,57000.0,28.72,28.76,28.72,28.75,57000.0
2005-08-08 10:25:00,28.75,28.79,28.75,28.78,22400.0,28.75,28.79,28.75,28.78,22400.0
2005-08-08 10:30:00,28.78,28.79,28.75,28.76,47500.0,28.78,28.79,28.75,28.76,47500.0
2005-08-08 10:35:00,28.77,28.78,28.75,28.76,60600.0,28.77,28.78,28.75,28.76,60600.0
2005-08-08 10:40:00,28.76,28.79,28.75,28.79,57300.0,28.76,28.79,28.75,28.79,57300.0
2005-08-08 10:45:00,28.78,28.8,28.75,28.78,126900.0,28.78,28.8,28.75,28.78,126900.0
2005-08-08 10:50:00,28.77,28.8,28.74,28.76,28100.0,28.77,28.8,28.74,28.76,28100.0
2005-08-08 10:55:00,28.76,28.81,28.75,28.76,53000.0,28.76,28.81,28.75,28.76,53000.0
2005-08-08 11:00:00,28.76,28.77,28.68,28.7,41800.0,28.76,28.77,28.68,28.7,41800.0
2005-08-08 11:05:00,28.7,28.78,28.7,28.77,36100.0,28.7,28.78,28.7,28.77,36100.0
2005-08-08 11:10:00,28.77,28.78,28.71,28.71,24200.0,28.77,28.78,28.71,28.71,24200.0
2005-08-08 11:15:00,28.72,28.76,28.25,28.75,30600.0,28.72,28.76,28.25,28.75,30600.0
2005-08-08 11:20:00,28.75,28.77,28.74,28.75,29600.0,28.75,28.77,28.74,28.75,29600.0
2005-08-08 11:25:00,28.76,28.78,28.74,28.77,17400.0,28.76,28.78,28.74,28.77,17400.0
2005-08-08 11:30:00,28.76,28.77,28.71,28.75,48400.0,28.76,28.77,28.71,28.75,48400.0
2005-08-08 11:35:00,28.75,28.75,28.7,28.73,28600.0,28.75,28.75,28.7,28.73,28600.0
2005-08-08 11:40:00,28.73,28.76,28.67,28.67,50800.0,28.73,28.76,28.67,28.67,50800.0
2005-08-08 11:45:00,28.67,28.69,28.65,28.68,36400.0,28.67,28.69,28.65,28.68,36400.0
2005-08-08 11:50:00,28.69,28.71,28.68,28.71,79600.0,28.69,28.71,28.68,28.71,79600.0
2005-08-08 11:55:00,28.7,28.76,28.67,28.73,37400.0,28.7,28.76,28.67,28.73,37400.0
2005-08-08 12:00:00,28.74,28.74,28.7,28.7,42500.0,28.74,28.74,28.7,28.7,42500.0
2005-08-08 12:05:00,28.7,28.72,28.7,28.71,22800.0,28.7,28.72,28.7,28.71,22800.0
2005-08-08 12:10:00,28.72,28.77,28.71,28.76,17400.0,28.72,28.77,28.71,28.76,17400.0
2005-08-08 12:15:00,28.76,28.78,28.74,28.77,11900.0,28.76,28.78,28.74,28.77,11900.0
2005-08-08 12:20:00,28.78,28.82,28.78,28.81,69700.0,28.78,28.82,28.78,28.81,69700.0
2005-08-08 12:25:00,28.81,28.82,28.8,28.81,32400.0,28.81,28.82,28.8,28.81,32400.0
2005-08-08 12:30:00,28.81,28.84,28.8,28.83,35300.0,28.81,28.84,28.8,28.83,35300.0
2005-08-08 12:35:00,28.83,28.85,28.81,28.82,71100.0,28.83,28.85,28.81,28.82,71100.0
2005-08-08 12:40:00,28.82,28.82,28.8,28.81,12100.0,28.82,28.82,28.8,28.81,12100.0
2005-08-08 12:45:00,28.8,28.83,28.8,28.83,15900.0,28.8,28.83,28.8,28.83,15900.0
2005-08-08 12:50:00,28.83,28.84,28.81,28.84,45300.0,28.83,28.84,28.81,28.84,45300.0
2005-08-08 12:55:00,28.83,28.83,28.82,28.82,11400.0,28.83,28.83,28.82,28.82,11400.0
2005-08-08 13:00:00,28.83,28.85,28.82,28.85,19500.0,28.83,28.85,28.82,28.85,19500.0
2005-08-08 13:05:00,28.85,28.88,28.85,28.86,30300.0,28.85,28.88,28.85,28.86,30300.0
2005-08-08 13:10:00,28.89,28.89,28.85,28.85,46400.0,28.89,28.89,28.85,28.85,46400.0
2005-08-08 13:15:00,28.86,28.87,28.83,28.83,77500.0,28.86,28.87,28.83,28.83,77500.0
2005-08-08 13:20:00,28.84,28.86,28.82,28.84,23800.0,28.84,28.86,28.82,28.84,23800.0
2005-08-08 13:25:00,28.84,28.86,28.84,28.85,23100.0,28.84,28.86,28.84,28.85,23100.0
2005-08-08 13:30:00,28.86,28.86,28.82,28.83,38800.0,28.86,28.86,28.82,28.83,38800.0
2005-08-08 13:35:00,28.84,28.86,28.83,28.86,24900.0,28.84,28.86,28.83,28.86,24900.0
2005-08-08 13:40:00,28.87,28.89,28.86,28.87,18700.0,28.87,28.89,28.86,28.87,18700.0
2005-08-08 13:45:00,28.87,28.91,28.86,28.91,30600.0,28.87,28.91,28.86,28.91,30600.0
2005-08-08 13:50:00,28.91,28.91,28.86,28.9,27800.0,28.91,28.91,28.86,28.9,27800.0
2005-08-08 13:55:00,28.89,28.9,28.85,28.87,79800.0,28.89,28.9,28.85,28.87,79800.0
2005-08-08 14:00:00,28.88,28.91,28.87,28.89,58900.0,28.88,28.91,28.87,28.89,58900.0
2005-08-08 14:05:00,28.9,28.9,28.84,28.85,48800.0,28.9,28.9,28.84,28.85,48800.0
2005-08-08 14:10:00,28.85,28.87,28.82,28.82,29800.0,28.85,28.87,28.82,28.82,29800.0
2005-08-08 14:15:00,28.83,28.85,28.81,28.85,26000.0,28.83,28.85,28.81,28.85,26000.0
2005-08-08 14:20:00,28.85,28.87,28.84,28.86,24900.0,28.85,28.87,28.84,28.86,24900.0
2005-08-08 14:25:00,28.85,28.85,28.81,28.82,28200.0,28.85,28.85,28.81,28.82,28200.0
2005-08-08 14:30:00,28.84,28.85,28.81,28.82,26000.0,28.84,28.85,28.81,28.82,26000.0
2005-08-08 14:35:00,28.82,28.85,28.8,28.83,18000.0,28.82,28.85,28.8,28.83,18000.0
2005-08-08 14:40:00,28.84,28.85,28.82,28.83,11900.0,28.84,28.85,28.82,28.83,11900.0
2005-08-08 14:45:00,28.84,28.86,28.83,28.86,19700.0,28.84,28.86,28.83,28.86,19700.0
2005-08-08 14:50:00,28.86,28.86,28.84,28.85,19400.0,28.86,28.86,28.84,28.85,19400.0
2005-08-08 14:55:00,28.85,28.88,28.84,28.87,17900.0,28.85,28.88,28.84,28.87,17900.0
2005-08-08 15:00:00,28.88,28.88,28.82,28.86,24800.0,28.88,28.88,28.82,28.86,24800.0
2005-08-08 15:05:00,28.85,28.9,28.85,28.9,34000.0,28.85,28.9,28.85,28.9,34000.0
2005-08-08 15:10:00,28.9,28.91,28.85,28.9,25300.0,28.9,28.91,28.85,28.9,25300.0
2005-08-08 15:15:00,28.9,28.94,28.9,28.92,63100.0,28.9,28.94,28.9,28.92,63100.0
2005-08-08 15:20:00,28.93,28.95,28.89,28.89,64700.0,28.93,28.95,28.89,28.89,64700.0
2005-08-08 15:25:00,28.9,28.92,28.88,28.9,31300.0,28.9,28.92,28.88,28.9,31300.0
2005-08-08 15:30:00,28.9,28.9,28.85,28.86,52100.0,28.9,28.9,28.85,28.86,52100.0
2005-08-08 15:35:00,28.86,28.87,28.84,28.85,52000.0,28.86,28.87,28.84,28.85,52000.0
2005-08-08 15:40:00,28.85,28.86,28.79,28.82,45000.0,28.85,28.86,28.79,28.82,45000.0
2005-08-08 15:45:00,28.82,28.86,28.81,28.86,53800.0,28.82,28.86,28.81,28.86,53800.0
2005-08-08 15:50:00,28.86,28.87,28.85,28.86,74600.0,28.86,28.87,28.85,28.86,74600.0
2005-08-08 15:55:00,28.86,28.87,28.81,28.86,58600.0,28.86,28.87,28.81,28.86,58600.0
2005-08-09 09:30:00,28.95,29.0,28.78,28.98,95200.0,28.95,29.0,28.78,28.98,95200.0
2005-08-09 09:35:00,28.97,29.16,28.96,29.14,46000.0,28.97,29.16,28.96,29.14,46000.0
2005-08-09 09:40:00,29.14,29.19,29.1,29.16,101700.0,29.14,29.19,29.1,29.16,101700.0
2005-08-09 09:45:00,29.16,29.19,29.15,29.16,74400.0,29.16,29.19,29.15,29.16,74400.0
2005-08-09 09:50:00,29.16,29.25,29.13,29.17,66500.0,29.16,29.25,29.13,29.17,66500.0
2005-08-09 09:55:00,29.16,29.2,29.14,29.2,53000.0,29.16,29.2,29.14,29.2,53000.0
2005-08-09 10:00:00,29.2,29.24,29.18,29.2,34600.0,29.2,29.24,29.18,29.2,34600.0
2005-08-09 10:05:00,29.24,29.25,29.2,29.21,96700.0,29.24,29.25,29.2,29.21,96700.0
2005-08-09 10:10:00,29.21,29.23,29.19,29.19,64300.0,29.21,29.23,29.19,29.19,64300.0
2005-08-09 10:15:00,29.19,29.21,29.19,29.21,22900.0,29.19,29.21,29.19,29.21,22900.0
2005-08-09 10:20:00,29.2,29.35,29.18,29.26,62000.0,29.2,29.35,29.18,29.26,62000.0
2005-08-09 10:25:00,29.25,29.29,29.23,29.27,40700.0,29.25,29.29,29.23,29.27,40700.0
2005-08-09 10:30:00,29.26,29.3,29.17,29.18,77600.0,29.26,29.3,29.17,29.18,77600.0
2005-08-09 10:35:00,29.18,29.18,29.13,29.14,36800.0,29.18,29.18,29.13,29.14,36800.0
2005-08-09 10:40:00,29.13,29.14,29.11,29.11,21600.0,29.13,29.14,29.11,29.11,21600.0
2005-08-09 10:45:00,29.11,29.18,29.09,29.14,61000.0,29.11,29.18,29.09,29.14,61000.0
2005-08-09 10:50:00,29.13,29.13,29.1,29.11,30900.0,29.13,29.13,29.1,29.11,30900.0
2005-08-09 10:55:00,29.1,29.1,29.05,29.07,47900.0,29.1,29.1,29.05,29.07,47900.0
2005-08-09 11:00:00,29.07,29.14,29.07,29.07,45300.0,29.07,29.14,29.07,29.07,45300.0
2005-08-09 11:05:00,29.06,29.15,29.06,29.1,62800.0,29.06,29.15,29.06,29.1,62800.0
2005-08-09 11:10:00,29.1,29.1,29.01,29.02,29700.0,29.1,29.1,29.01,29.02,29700.0
2005-08-09 11:15:00,29.01,29.05,28.99,29.0,92100.0,29.01,29.05,28.99,29.0,92100.0
2005-08-09 11:20:00,29.0,29.05,28.99,29.03,71600.0,29.0,29.05,28.99,29.03,71600.0
2005-08-09 11:25:00,29.03,29.13,29.03,29.11,32100.0,29.03,29.13,29.03,29.11,32100.0
2005-08-09 11:30:00,29.1,29.11,29.07,29.09,16700.0,29.1,29.11,29.07,29.09,16700.0
2005-08-09 11:35:00,29.09,29.09,29.05,29.05,12000.0,29.09,29.09,29.05,29.05,12000.0
2005-08-09 11:40:00,29.05,29.13,29.04,29.06,25100.0,29.05,29.13,29.04,29.06,25100.0
2005-08-09 11:45:00,29.06,29.1,29.01,29.04,24000.0,29.06,29.1,29.01,29.04,24000.0
2005-08-09 11:50:00,29.04,29.07,29.02,29.04,9700.0,29.04,29.07,29.02,29.04,9700.0
2005-08-09 11:55:00,29.04,29.09,29.04,29.06,13600.0,29.04,29.09,29.04,29.06,13600.0
2005-08-09 12:00:00,29.06,29.09,29.05,29.06,15200.0,29.06,29.09,29.05,29.06,15200.0
2005-08-09 12:05:00,29.06,29.06,29.03,29.04,17300.0,29.06,29.06,29.03,29.04,17300.0
2005-08-09 12:10:00,29.04,29.05,28.99,29.0,25900.0,29.04,29.05,28.99,29.0,25900.0
2005-08-09 12:15:00,28.99,29.01,28.96,28.99,28400.0,28.99,29.01,28.96,28.99,28400.0
2005-08-09 12:20:00,28.99,28.99,28.96,28.96,23900.0,28.99,28.99,28.96,28.96,23900.0
2005-08-09 12:25:00,28.97,28.98,28.97,28.98,15000.0,28.97,28.98,28.97,28.98,15000.0
2005-08-09 12:30:00,28.98,29.03,28.98,29.0,115700.0,28.98,29.03,28.98,29.0,115700.0
2005-08-09 12:35:00,29.0,29.0,28.98,29.0,17900.0,29.0,29.0,28.98,29.0,17900.0
2005-08-09 12:40:00,28.99,29.0,28.99,29.0,15300.0,28.99,29.0,28.99,29.0,15300.0
2005-08-09 12:45:00,29.0,29.0,28.99,28.99,10300.0,29.0,29.0,28.99,28.99,10300.0
2005-08-09 12:50:00,29.0,29.01,28.99,29.01,65100.0,29.0,29.01,28.99,29.01,65100.0
2005-08-09 12:55:00,29.01,29.05,29.01,29.02,22500.0,29.01,29.05,29.01,29.02,22500.0
2005-08-09 13:00:00,29.03,29.03,29.01,29.03,17800.0,29.03,29.03,29.01,29.03,17800.0
2005-08-09 13:05:00,29.03,29.03,28.99,28.99,42300.0,29.03,29.03,28.99,28.99,42300.0
2005-08-09 13:10:00,28.99,29.01,28.93,28.93,37400.0,28.99,29.01,28.93,28.93,37400.0
2005-08-09 13:15:00,28.93,28.95,28.92,28.92,33600.0,28.93,28.95,28.92,28.92,33600.0
2005-08-09 13:20:00,28.92,28.97,28.92,28.96,16700.0,28.92,28.97,28.92,28.96,16700.0
2005-08-09 13:25:00,28.96,28.98,28.96,28.96,16600.0,28.96,28.98,28.96,28.96,16600.0
2005-08-09 13:30:00,28.98,28.98,28.96,28.98,6800.0,28.98,28.98,28.96,28.98,6800.0
2005-08-09 13:35:00,28.98,28.98,28.95,28.96,16700.0,28.98,28.98,28.95,28.96,16700.0
2005-08-09 13:40:00,28.97,28.99,28.96,28.99,15500.0,28.97,28.99,28.96,28.99,15500.0
2005-08-09 13:45:00,28.99,28.99,28.95,28.96,27900.0,28.99,28.99,28.95,28.96,27900.0
2005-08-09 13:50:00,28.96,28.98,28.95,28.98,11900.0,28.96,28.98,28.95,28.98,11900.0
2005-08-09 13:55:00,28.97,29.01,28.97,29.01,131400.0,28.97,29.01,28.97,29.01,131400.0
2005-08-09 14:00:00,29.01,29.03,29.01,29.01,12900.0,29.01,29.03,29.01,29.01,12900.0
2005-08-09 14:05:00,29.02,29.02,28.99,28.99,166500.0,29.02,29.02,28.99,28.99,166500.0
2005-08-09 14:10:00,29.0,29.0,28.96,28.98,31600.0,29.0,29.0,28.96,28.98,31600.0
2005-08-09 14:15:00,28.99,29.05,28.98,29.05,19800.0,28.99,29.05,28.98,29.05,19800.0
2005-08-09 14:20:00,29.04,29.11,29.03,29.1,63600.0,29.04,29.11,29.03,29.1,63600.0
2005-08-09 14:25:00,29.09,29.11,29.06,29.08,55800.0,29.09,29.11,29.06,29.08,55800.0
2005-08-09 14:30:00,29.08,29.1,29.08,29.1,21300.0,29.08,29.1,29.08,29.1,21300.0
2005-08-09 14:35:00,29.09,29.11,29.08,29.1,228500.0,29.09,29.11,29.08,29.1,228500.0
2005-08-09 14:40:00,29.08,29.09,29.04,29.04,16600.0,29.08,29.09,29.04,29.04,16600.0
2005-08-09 14:45:00,29.05,29.07,29.01,29.02,15600.0,29.05,29.07,29.01,29.02,15600.0
2005-08-09 14:50:00,29.01,29.03,29.0,29.02,41600.0,29.01,29.03,29.0,29.02,41600.0
2005-08-09 14:55:00,29.02,29.03,28.89,28.94,28500.0,29.02,29.03,28.89,28.94,28500.0
2005-08-09 15:00:00,28.93,28.98,28.9,28.96,29700.0,28.93,28.98,28.9,28.96,29700.0
2005-08-09 15:05:00,28.96,28.98,28.94,28.97,46000.0,28.96,28.98,28.94,28.97,46000.0
2005-08-09 15:10:00,28.96,28.98,28.89,28.93,37200.0,28.96,28.98,28.89,28.93,37200.0
2005-08-09 15:15:00,28.92,28.92,28.85,28.85,45100.0,28.92,28.92,28.85,28.85,45100.0
2005-08-09 15:20:00,28.86,28.87,28.82,28.84,70600.0,28.86,28.87,28.82,28.84,70600.0
2005-08-09 15:25:00,28.84,28.85,28.76,28.78,50000.0,28.84,28.85,28.76,28.78,50000.0
2005-08-09 15:30:00,28.78,28.78,28.74,28.76,71400.0,28.78,28.78,28.74,28.76,71400.0
2005-08-09 15:35:00,28.77,28.84,28.77,28.84,32400.0,28.77,28.84,28.77,28.84,32400.0
2005-08-09 15:40:00,28.84,28.87,28.8,28.82,34600.0,28.84,28.87,28.8,28.82,34600.0
2005-08-09 15:45:00,28.82,28.89,28.82,28.87,50100.0,28.82,28.89,28.82,28.87,50100.0
2005-08-09 15:50:00,28.87,28.93,28.86,28.86,98400.0,28.87,28.93,28.86,28.86,98400.0
2005-08-09 15:55:00,28.86,28.88,28.82,28.83,76600.0,28.86,28.88,28.82,28.83,76600.0
2005-08-10 09:30:00,28.99,28.99,28.91,28.91,66400.0,28.99,28.99,28.91,28.91,66400.0
2005-08-10 09:35:00,28.92,28.98,28.91,28.98,9000.0,28.92,28.98,28.91,28.98,9000.0
2005-08-10 09:40:00,28.96,28.99,28.92,28.92,11900.0,28.96,28.99,28.92,28.92,11900.0
2005-08-10 09:45:00,28.92,28.94,28.82,28.87,23400.0,28.92,28.94,28.82,28.87,23400.0
2005-08-10 09:50:00,28.87,28.9,28.81,28.87,15700.0,28.87,28.9,28.81,28.87,15700.0
2005-08-10 09:55:00,28.89,28.93,28.86,28.93,17300.0,28.89,28.93,28.86,28.93,17300.0
2005-08-10 10:00:00,28.93,28.93,28.86,28.87,18000.0,28.93,28.93,28.86,28.87,18000.0
2005-08-10 10:05:00,28.88,28.88,28.79,28.85,23800.0,28.88,28.88,28.79,28.85,23800.0
2005-08-10 10:10:00,28.84,28.9,28.8,28.8,27200.0,28.84,28.9,28.8,28.8,27200.0
2005-08-10 10:15:00,28.81,28.88,28.8,28.82,31300.0,28.81,28.88,28.8,28.82,31300.0
2005-08-10 10:20:00,28.81,28.84,28.81,28.82,23600.0,28.81,28.84,28.81,28.82,23600.0
2005-08-10 10:25:00,28.82,28.85,28.82,28.85,8100.0,28.82,28.85,28.82,28.85,8100.0
2005-08-10 10:30:00,28.85,28.91,28.85,28.89,26300.0,28.85,28.91,28.85,28.89,26300.0
2005-08-10 10:35:00,28.9,28.92,28.85,28.92,25100.0,28.9,28.92,28.85,28.92,25100.0
2005-08-10 10:40:00,28.91,28.93,28.9,28.91,39000.0,28.91,28.93,28.9,28.91,39000.0
2005-08-10 10:45:00,28.92,28.96,28.9,28.96,26500.0,28.92,28.96,28.9,28.96,26500.0
2005-08-10 10:50:00,28.96,28.96,28.92,28.95,13500.0,28.96,28.96,28.92,28.95,13500.0
2005-08-10 10:55:00,28.95,28.95,28.93,28.93,30600.0,28.95,28.95,28.93,28.93,30600.0
2005-08-10 11:00:00,28.94,28.95,28.92,28.93,44900.0,28.94,28.95,28.92,28.93,44900.0
2005-08-10 11:05:00,28.93,28.95,28.92,28.92,62900.0,28.93,28.95,28.92,28.92,62900.0
2005-08-10 11:10:00,28.92,28.92,28.89,28.9,46500.0,28.92,28.92,28.89,28.9,46500.0
2005-08-10 11:15:00,28.9,28.9,28.88,28.89,53300.0,28.9,28.9,28.88,28.89,53300.0
2005-08-10 11:20:00,28.89,28.9,28.83,28.84,57300.0,28.89,28.9,28.83,28.84,57300.0
2005-08-10 11:25:00,28.84,28.84,28.8,28.81,19600.0,28.84,28.84,28.8,28.81,19600.0
2005-08-10 11:30:00,28.81,28.86,28.8,28.86,22500.0,28.81,28.86,28.8,28.86,22500.0
2005-08-10 11:35:00,28.87,28.88,28.86,28.86,16500.0,28.87,28.88,28.86,28.86,16500.0
2005-08-10 11:40:00,28.86,28.87,28.8,28.81,20200.0,28.86,28.87,28.8,28.81,20200.0
2005-08-10 11:45:00,28.82,28.82,28.8,28.8,5800.0,28.82,28.82,28.8,28.8,5800.0
2005-08-10 11:50:00,28.81,28.83,28.81,28.82,14600.0,28.81,28.83,28.81,28.82,14600.0
2005-08-10 11:55:00,28.82,28.84,28.81,28.83,12300.0,28.82,28.84,28.81,28.83,12300.0
2005-08-10 12:00:00,28.81,28.87,28.81,28.85,12000.0,28.81,28.87,28.81,28.85,12000.0
2005-08-10 12:05:00,28.87,28.89,28.87,28.88,13500.0,28.87,28.89,28.87,28.88,13500.0
2005-08-10 12:10:00,28.87,28.88,28.84,28.86,16500.0,28.87,28.88,28.84,28.86,16500.0
2005-08-10 12:15:00,28.86,28.86,28.82,28.84,7200.0,28.86,28.86,28.82,28.84,7200.0
2005-08-10 12:20:00,28.83,28.85,28.8,28.82,29000.0,28.83,28.85,28.8,28.82,29000.0
2005-08-10 12:25:00,28.82,28.82,28.79,28.8,20200.0,28.82,28.82,28.79,28.8,20200.0
2005-08-10 12:30:00,28.8,28.8,28.75,28.76,25000.0,28.8,28.8,28.75,28.76,25000.0
2005-08-10 12:35:00,28.77,28.78,28.68,28.72,35900.0,28.77,28.78,28.68,28.72,35900.0
2005-08-10 12:40:00,28.71,28.72,28.7,28.71,14700.0,28.71,28.72,28.7,28.71,14700.0
2005-08-10 12:45:00,28.71,28.71,28.6,28.7,29200.0,28.71,28.71,28.6,28.7,29200.0
2005-08-10 12:50:00,28.71,28.76,28.7,28.73,10500.0,28.71,28.76,28.7,28.73,10500.0
2005-08-10 12:55:00,28.72,28.77,28.72,28.76,15500.0,28.72,28.77,28.72,28.76,15500.0
2005-08-10 13:00:00,28.75,28.76,28.72,28.72,11000.0,28.75,28.76,28.72,28.72,11000.0
2005-08-10 13:05:00,28.73,28.75,28.7,28.7,23900.0,28.73,28.75,28.7,28.7,23900.0
2005-08-10 13:10:00,28.7,28.71,28.68,28.68,16300.0,28.7,28.71,28.68,28.68,16300.0
2005-08-10 13:15:00,28.68,28.7,28.68,28.69,11100.0,28.68,28.7,28.68,28.69,11100.0
2005-08-10 13:20:00,28.69,28.72,28.66,28.67,31300.0,28.69,28.72,28.66,28.67,31300.0
2005-08-10 13:25:00,28.67,28.69,28.65,28.69,19600.0,28.67,28.69,28.65,28.69,19600.0
2005-08-10 13:30:00,28.7,28.73,28.69,28.73,15700.0,28.7,28.73,28.69,28.73,15700.0
2005-08-10 13:35:00,28.73,28.75,28.72,28.74,11900.0,28.73,28.75,28.72,28.74,11900.0
2005-08-10 13:40:00,28.75,28.75,28.71,28.73,14900.0,28.75,28.75,28.71,28.73,14900.0
2005-08-10 13:45:00,28.73,28.74,28.68,28.69,14500.0,28.73,28.74,28.68,28.69,14500.0
2005-08-10 13:50:00,28.68,28.7,28.66,28.69,21500.0,28.68,28.7,28.66,28.69,21500.0
2005-08-10 13:55:00,28.69,28.69,28.61,28.63,18700.0,28.69,28.69,28.61,28.63,18700.0
2005-08-10 14:00:00,28.61,28.63,28.61,28.62,23500.0,28.61,28.63,28.61,28.62,23500.0
2005-08-10 14:05:00,28.61,28.61,28.58,28.6,20200.0,28.61,28.61,28.58,28.6,20200.0
2005-08-10 14:10:00,28.59,28.59,28.53,28.57,43800.0,28.59,28.59,28.53,28.57,43800.0
2005-08-10 14:15:00,28.58,28.59,28.56,28.59,28900.0,28.58,28.59,28.56,28.59,28900.0
2005-08-10 14:20:00,28.59,28.59,28.51,28.53,42000.0,28.59,28.59,28.51,28.53,42000.0
2005-08-10 14:25:00,28.51,28.52,28.47,28.48,47800.0,28.51,28.52,28.47,28.48,47800.0
2005-08-10 14:30:00,28.48,28.49,28.42,28.45,109400.0,28.48,28.49,28.42,28.45,109400.0
2005-08-10 14:35:00,28.44,28.48,28.44,28.47,45000.0,28.44,28.48,28.44,28.47,45000.0
2005-08-10 14:40:00,28.46,28.5,28.46,28.49,31100.0,28.46,28.5,28.46,28.49,31100.0
2005-08-10 14:45:00,28.48,28.52,28.48,28.52,19200.0,28.48,28.52,28.48,28.52,19200.0
2005-08-10 14:50:00,28.52,28.52,28.47,28.49,23200.0,28.52,28.52,28.47,28.49,23200.0
2005-08-10 14:55:00,28.49,28.49,28.46,28.47,17000.0,28.49,28.49,28.46,28.47,17000.0
2005-08-10 15:00:00,28.47,28.48,28.42,28.43,51300.0,28.47,28.48,28.42,28.43,51300.0
2005-08-10 15:05:00,28.43,28.44,28.39,28.43,104400.0,28.43,28.44,28.39,28.43,104400.0
2005-08-10 15:10:00,28.43,28.46,28.42,28.44,39500.0,28.43,28.46,28.42,28.44,39500.0
2005-08-10 15:15:00,28.45,28.46,28.4,28.45,46000.0,28.45,28.46,28.4,28.45,46000.0
2005-08-10 15:20:00,28.45,28.47,28.43,28.43,23300.0,28.45,28.47,28.43,28.43,23300.0
2005-08-10 15:25:00,28.44,28.47,28.44,28.46,54000.0,28.44,28.47,28.44,28.46,54000.0
2005-08-10 15:30:00,28.46,28.48,28.44,28.46,26000.0,28.46,28.48,28.44,28.46,26000.0
2005-08-10 15:35:00,28.46,28.48,28.45,28.45,34700.0,28.46,28.48,28.45,28.45,34700.0
2005-08-10 15:40:00,28.46,28.46,28.42,28.44,97500.0,28.46,28.46,28.42,28.44,97500.0
2005-08-10 15:45:00,28.43,28.49,28.43,28.48,47800.0,28.43,28.49,28.43,28.48,47800.0
2005-08-10 15:50:00,28.49,28.55,28.46,28.53,101200.0,28.49,28.55,28.46,28.53,101200.0
2005-08-10 15:55:00,28.53,28.58,28.52,28.58,129100.0,28.53,28.58,28.52,28.58,129100.0
2005-08-11 09:30:00,28.71,28.77,28.65,28.75,70800.0,28.71,28.77,28.65,28.75,70800.0
2005-08-11 09:35:00,28.73,28.74,28.67,28.74,14400.0,28.73,28.74,28.67,28.74,14400.0
2005-08-11 09:40:00,28.74,28.75,28.7,28.7,15200.0,28.74,28.75,28.7,28.7,15200.0
2005-08-11 09:45:00,28.67,28.69,28.65,28.68,13500.0,28.67,28.69,28.65,28.68,13500.0
2005-08-11 09:50:00,28.69,28.7,28.65,28.67,9000.0,28.69,28.7,28.65,28.67,9000.0
2005-08-11 09:55:00,28.66,28.73,28.66,28.68,23000.0,28.66,28.73,28.66,28.68,23000.0
2005-08-11 10:00:00,28.7,28.74,28.68,28.7,14400.0,28.7,28.74,28.68,28.7,14400.0
2005-08-11 10:05:00,28.7,28.73,28.67,28.72,15700.0,28.7,28.73,28.67,28.72,15700.0
2005-08-11 10:10:00,28.72,28.75,28.72,28.74,17700.0,28.72,28.75,28.72,28.74,17700.0
2005-08-11 10:15:00,28.73,28.75,28.72,28.73,15800.0,28.73,28.75,28.72,28.73,15800.0
2005-08-11 10:20:00,28.73,28.75,28.73,28.74,22000.0,28.73,28.75,28.73,28.74,22000.0
2005-08-11 10:25:00,28.75,28.78,28.74,28.75,29400.0,28.75,28.78,28.74,28.75,29400.0
2005-08-11 10:30:00,28.75,28.79,28.72,28.73,47800.0,28.75,28.79,28.72,28.73,47800.0
2005-08-11 10:35:00,28.73,28.74,28.71,28.71,9700.0,28.73,28.74,28.71,28.71,9700.0
2005-08-11 10:40:00,28.72,28.74,28.7,28.7,8500.0,28.72,28.74,28.7,28.7,8500.0
2005-08-11 10:45:00,28.7,28.72,28.66,28.7,18700.0,28.7,28.72,28.66,28.7,18700.0
2005-08-11 10:50:00,28.68,28.72,28.68,28.72,17300.0,28.68,28.72,28.68,28.72,17300.0
2005-08-11 10:55:00,28.72,28.72,28.68,28.71,6000.0,28.72,28.72,28.68,28.71,6000.0
2005-08-11 11:00:00,28.7,28.74,28.69,28.74,49700.0,28.7,28.74,28.69,28.74,49700.0
2005-08-11 11:05:00,28.73,28.73,28.7,28.7,7800.0,28.73,28.73,28.7,28.7,7800.0
2005-08-11 11:10:00,28.7,28.7,28.68,28.69,15900.0,28.7,28.7,28.68,28.69,15900.0
2005-08-11 11:15:00,28.69,28.69,28.66,28.68,5900.0,28.69,28.69,28.66,28.68,5900.0
2005-08-11 11:20:00,28.68,28.74,28.68,28.71,9100.0,28.68,28.74,28.68,28.71,9100.0
2005-08-11 11:25:00,28.71,28.72,28.68,28.7,4900.0,28.71,28.72,28.68,28.7,4900.0
2005-08-11 11:30:00,28.68,28.7,28.66,28.67,45600.0,28.68,28.7,28.66,28.67,45600.0
2005-08-11 11:35:00,28.66,28.68,28.65,28.67,11300.0,28.66,28.68,28.65,28.67,11300.0
2005-08-11 11:40:00,28.68,28.69,28.66,28.69,6200.0,28.68,28.69,28.66,28.69,6200.0
2005-08-11 11:45:00,28.7,28.74,28.69,28.73,8300.0,28.7,28.74,28.69,28.73,8300.0
2005-08-11 11:50:00,28.73,28.75,28.71,28.72,16100.0,28.73,28.75,28.71,28.72,16100.0
2005-08-11 11:55:00,28.71,28.72,28.68,28.7,10800.0,28.71,28.72,28.68,28.7,10800.0
2005-08-11 12:00:00,28.69,28.7,28.6,28.65,54000.0,28.69,28.7,28.6,28.65,54000.0
2005-08-11 12:05:00,28.65,28.67,28.63,28.65,12200.0,28.65,28.67,28.63,28.65,12200.0
2005-08-11 12:10:00,28.61,28.62,28.6,28.61,11000.0,28.61,28.62,28.6,28.61,11000.0
2005-08-11 12:15:00,28.61,28.62,28.53,28.53,26200.0,28.61,28.62,28.53,28.53,26200.0
2005-08-11 12:20:00,28.54,28.55,28.52,28.55,17300.0,28.54,28.55,28.52,28.55,17300.0
2005-08-11 12:25:00,28.55,28.55,28.46,28.49,37400.0,28.55,28.55,28.46,28.49,37400.0
2005-08-11 12:30:00,28.48,28.57,28.48,28.55,15000.0,28.48,28.57,28.48,28.55,15000.0
2005-08-11 12:35:00,28.53,28.58,28.53,28.56,9600.0,28.53,28.58,28.53,28.56,9600.0
2005-08-11 12:40:00,28.56,28.58,28.55,28.58,5800.0,28.56,28.58,28.55,28.58,5800.0
2005-08-11 12:45:00,28.58,28.6,28.57,28.6,3800.0,28.58,28.6,28.57,28.6,3800.0
2005-08-11 12:50:00,28.6,28.61,28.59,28.6,5900.0,28.6,28.61,28.59,28.6,5900.0
2005-08-11 12:55:00,28.6,28.61,28.6,28.6,3500.0,28.6,28.61,28.6,28.6,3500.0
2005-08-11 13:00:00,28.6,28.65,28.6,28.65,19700.0,28.6,28.65,28.6,28.65,19700.0
2005-08-11 13:05:00,28.65,28.69,28.62,28.68,6800.0,28.65,28.69,28.62,28.68,6800.0
2005-08-11 13:10:00,28.67,28.68,28.65,28.67,4900.0,28.67,28.68,28.65,28.67,4900.0
2005-08-11 13:15:00,28.66,28.68,28.64,28.64,18400.0,28.66,28.68,28.64,28.64,18400.0
2005-08-11 13:20:00,28.64,28.65,28.63,28.65,4500.0,28.64,28.65,28.63,28.65,4500.0
2005-08-11 13:25:00,28.65,28.68,28.65,28.68,12900.0,28.65,28.68,28.65,28.68,12900.0
2005-08-11 13:30:00,28.67,28.68,28.65,28.66,31000.0,28.67,28.68,28.65,28.66,31000.0
2005-08-11 13:35:00,28.65,28.65,28.61,28.62,7500.0,28.65,28.65,28.61,28.62,7500.0
2005-08-11 13:40:00,28.63,28.63,28.58,28.6,7500.0,28.63,28.63,28.58,28.6,7500.0
2005-08-11 13:45:00,28.6,28.62,28.59,28.61,3500.0,28.6,28.62,28.59,28.61,3500.0
2005-08-11 13:50:00,28.61,28.61,28.58,28.58,4600.0,28.61,28.61,28.58,28.58,4600.0
2005-08-11 13:55:00,28.59,28.59,28.57,28.59,6600.0,28.59,28.59,28.57,28.59,6600.0
2005-08-11 14:00:00,28.59,28.59,28.57,28.58,5300.0,28.59,28.59,28.57,28.58,5300.0
2005-08-11 14:05:00,28.57,28.6,28.57,28.6,8000.0,28.57,28.6,28.57,28.6,8000.0
2005-08-11 14:10:00,28.59,28.6,28.5,28.53,17600.0,28.59,28.6,28.5,28.53,17600.0
2005-08-11 14:15:00,28.53,28.55,28.5,28.53,5900.0,28.53,28.55,28.5,28.53,5900.0
2005-08-11 14:20:00,28.53,28.55,28.53,28.53,5400.0,28.53,28.55,28.53,28.53,5400.0
2005-08-11 14:25:00,28.53,28.57,28.53,28.56,9800.0,28.53,28.57,28.53,28.56,9800.0
2005-08-11 14:30:00,28.55,28.56,28.54,28.55,10800.0,28.55,28.56,28.54,28.55,10800.0
2005-08-11 14:35:00,28.56,28.56,28.52,28.53,9200.0,28.56,28.56,28.52,28.53,9200.0
2005-08-11 14:40:00,28.52,28.55,28.52,28.55,10400.0,28.52,28.55,28.52,28.55,10400.0
2005-08-11 14:45:00,28.54,28.54,28.51,28.51,22400.0,28.54,28.54,28.51,28.51,22400.0
2005-08-11 14:50:00,28.52,28.54,28.51,28.51,7900.0,28.52,28.54,28.51,28.51,7900.0
2005-08-11 14:55:00,28.51,28.53,28.51,28.53,8200.0,28.51,28.53,28.51,28.53,8200.0
2005-08-11 15:00:00,28.53,28.54,28.51,28.52,9300.0,28.53,28.54,28.51,28.52,9300.0
2005-08-11 15:05:00,28.52,28.52,28.5,28.5,7000.0,28.52,28.52,28.5,28.5,7000.0
2005-08-11 15:10:00,28.49,28.56,28.47,28.56,17200.0,28.49,28.56,28.47,28.56,17200.0
2005-08-11 15:15:00,28.56,28.63,28.56,28.63,34600.0,28.56,28.63,28.56,28.63,34600.0
2005-08-11 15:20:00,28.63,28.63,28.55,28.55,20700.0,28.63,28.63,28.55,28.55,20700.0
2005-08-11 15:25:00,28.56,28.61,28.55,28.61,40400.0,28.56,28.61,28.55,28.61,40400.0
2005-08-11 15:30:00,28.61,28.64,28.59,28.6,40000.0,28.61,28.64,28.59,28.6,40000.0
2005-08-11 15:35:00,28.59,28.61,28.58,28.59,22200.0,28.59,28.61,28.58,28.59,22200.0
2005-08-11 15:40:00,28.6,28.63,28.58,28.62,14100.0,28.6,28.63,28.58,28.62,14100.0
2005-08-11 15:45:00,28.62,28.62,28.58,28.59,16600.0,28.62,28.62,28.58,28.59,16600.0
2005-08-11 15:50:00,28.59,28.6,28.53,28.54,37100.0,28.59,28.6,28.53,28.54,37100.0
2005-08-11 15:55:00,28.55,28.62,28.54,28.62,70500.0,28.55,28.62,28.54,28.62,70500.0
2005-08-12 09:30:00,28.62,28.66,28.58,28.59,52000.0,28.62,28.66,28.58,28.59,52000.0
2005-08-12 09:35:00,28.59,28.66,28.55,28.58,9400.0,28.59,28.66,28.55,28.58,9400.0
2005-08-12 09:40:00,28.56,28.56,28.5,28.51,17000.0,28.56,28.56,28.5,28.51,17000.0
2005-08-12 09:45:00,28.51,28.52,28.46,28.46,26000.0,28.51,28.52,28.46,28.46,26000.0
2005-08-12 09:50:00,28.44,28.47,28.35,28.37,60500.0,28.44,28.47,28.35,28.37,60500.0
2005-08-12 09:55:00,28.38,28.43,28.35,28.4,17400.0,28.38,28.43,28.35,28.4,17400.0
2005-08-12 10:00:00,28.41,28.41,28.35,28.39,15900.0,28.41,28.41,28.35,28.39,15900.0
2005-08-12 10:05:00,28.39,28.39,28.35,28.35,27100.0,28.39,28.39,28.35,28.35,27100.0
2005-08-12 10:10:00,28.35,28.36,28.32,28.35,32000.0,28.35,28.36,28.32,28.35,32000.0
2005-08-12 10:15:00,28.34,28.35,28.33,28.33,30900.0,28.34,28.35,28.33,28.33,30900.0
2005-08-12 10:20:00,28.33,28.37,28.3,28.3,83400.0,28.33,28.37,28.3,28.3,83400.0
2005-08-12 10:25:00,28.31,28.33,28.29,28.32,24400.0,28.31,28.33,28.29,28.32,24400.0
2005-08-12 10:30:00,28.32,28.32,28.28,28.3,31100.0,28.32,28.32,28.28,28.3,31100.0
2005-08-12 10:35:00,28.29,28.3,28.26,28.27,34600.0,28.29,28.3,28.26,28.27,34600.0
2005-08-12 10:40:00,28.27,28.28,28.25,28.28,26700.0,28.27,28.28,28.25,28.28,26700.0
2005-08-12 10:45:00,28.28,28.31,28.26,28.26,15600.0,28.28,28.31,28.26,28.26,15600.0
2005-08-12 10:50:00,28.26,28.27,28.25,28.27,20700.0,28.26,28.27,28.25,28.27,20700.0
2005-08-12 10:55:00,28.28,28.32,28.28,28.31,11400.0,28.28,28.32,28.28,28.31,11400.0
2005-08-12 11:00:00,28.3,28.39,28.3,28.38,15300.0,28.3,28.39,28.3,28.38,15300.0
2005-08-12 11:05:00,28.38,28.38,28.35,28.37,10200.0,28.38,28.38,28.35,28.37,10200.0
2005-08-12 11:10:00,28.35,28.38,28.35,28.38,3700.0,28.35,28.38,28.35,28.38,3700.0
2005-08-12 11:15:00,28.38,28.39,28.35,28.37,10100.0,28.38,28.39,28.35,28.37,10100.0
2005-08-12 11:20:00,28.37,28.38,28.35,28.35,7700.0,28.37,28.38,28.35,28.35,7700.0
2005-08-12 11:25:00,28.35,28.36,28.27,28.28,23400.0,28.35,28.36,28.27,28.28,23400.0
2005-08-12 11:30:00,28.28,28.31,28.27,28.29,11300.0,28.28,28.31,28.27,28.29,11300.0
2005-08-12 11:35:00,28.3,28.3,28.25,28.29,39600.0,28.3,28.3,28.25,28.29,39600.0
2005-08-12 11:40:00,28.29,28.31,28.28,28.29,37300.0,28.29,28.31,28.28,28.29,37300.0
2005-08-12 11:45:00,28.29,28.32,28.25,28.25,43000.0,28.29,28.32,28.25,28.25,43000.0
2005-08-12 11:50:00,28.25,28.26,28.17,28.17,21200.0,28.25,28.26,28.17,28.17,21200.0
2005-08-12 11:55:00,28.17,28.18,28.03,28.08,90000.0,28.17,28.18,28.03,28.08,90000.0
2005-08-12 12:00:00,28.08,28.12,28.08,28.1,36900.0,28.08,28.12,28.08,28.1,36900.0
2005-08-12 12:05:00,28.09,28.12,27.9,28.04,173500.0,28.09,28.12,27.9,28.04,173500.0
2005-08-12 12:10:00,28.04,28.04,27.99,28.01,54000.0,28.04,28.04,27.99,28.01,54000.0
2005-08-12 12:15:00,28.01,28.04,27.99,28.04,85900.0,28.01,28.04,27.99,28.04,85900.0
2005-08-12 12:20:00,28.03,28.05,28.0,28.02,28500.0,28.03,28.05,28.0,28.02,28500.0
2005-08-12 12:25:00,28.02,28.03,28.0,28.03,76700.0,28.02,28.03,28.0,28.03,76700.0
2005-08-12 12:30:00,28.02,28.03,28.02,28.02,29900.0,28.02,28.03,28.02,28.02,29900.0
2005-08-12 12:35:00,28.02,28.03,28.0,28.01,32900.0,28.02,28.03,28.0,28.01,32900.0
2005-08-12 12:40:00,28.01,28.08,28.0,28.08,26700.0,28.01,28.08,28.0,28.08,26700.0
2005-08-12 12:45:00,28.08,28.14,28.07,28.1,29800.0,28.08,28.14,28.07,28.1,29800.0
2005-08-12 12:50:00,28.1,28.1,28.05,28.1,11300.0,28.1,28.1,28.05,28.1,11300.0
2005-08-12 12:55:00,28.1,28.17,28.1,28.17,18600.0,28.1,28.17,28.1,28.17,18600.0
2005-08-12 13:00:00,28.17,28.17,28.13,28.14,13300.0,28.17,28.17,28.13,28.14,13300.0
2005-08-12 13:05:00,28.14,28.16,28.13,28.15,7300.0,28.14,28.16,28.13,28.15,7300.0
2005-08-12 13:10:00,28.15,28.15,28.13,28.14,5600.0,28.15,28.15,28.13,28.14,5600.0
2005-08-12 13:15:00,28.13,28.15,28.0,28.14,17000.0,28.13,28.15,28.0,28.14,17000.0
2005-08-12 13:20:00,28.15,28.15,28.12,28.14,7600.0,28.15,28.15,28.12,28.14,7600.0
2005-08-12 13:25:00,28.15,28.15,28.13,28.14,23700.0,28.15,28.15,28.13,28.14,23700.0
2005-08-12 13:30:00,28.14,28.14,27.9,28.12,18600.0,28.14,28.14,27.9,28.12,18600.0
2005-08-12 13:35:00,28.13,28.13,28.08,28.1,23400.0,28.13,28.13,28.08,28.1,23400.0
2005-08-12 13:40:00,28.09,28.12,28.09,28.12,42400.0,28.09,28.12,28.09,28.12,42400.0
2005-08-12 13:45:00,28.11,28.13,28.1,28.11,8600.0,28.11,28.13,28.1,28.11,8600.0
2005-08-12 13:50:00,28.11,28.12,28.1,28.1,8800.0,28.11,28.12,28.1,28.1,8800.0
2005-08-12 13:55:00,28.11,28.13,28.1,28.12,18800.0,28.11,28.13,28.1,28.12,18800.0
2005-08-12 14:00:00,28.12,28.17,28.11,28.11,20100.0,28.12,28.17,28.11,28.11,20100.0
2005-08-12 14:05:00,28.11,28.17,28.1,28.16,13700.0,28.11,28.17,28.1,28.16,13700.0
2005-08-12 14:10:00,28.16,28.18,28.15,28.17,17200.0,28.16,28.18,28.15,28.17,17200.0
2005-08-12 14:15:00,28.17,28.22,28.17,28.22,92200.0,28.17,28.22,28.17,28.22,92200.0
2005-08-12 14:20:00,28.22,28.29,28.21,28.27,54700.0,28.22,28.29,28.21,28.27,54700.0
2005-08-12 14:25:00,28.27,28.28,28.22,28.23,12100.0,28.27,28.28,28.22,28.23,12100.0
2005-08-12 14:30:00,28.23,28.25,28.22,28.24,5000.0,28.23,28.25,28.22,28.24,5000.0
2005-08-12 14:35:00,28.24,28.25,28.24,28.25,15900.0,28.24,28.25,28.24,28.25,15900.0
2005-08-12 14:40:00,28.24,28.24,28.22,28.22,6500.0,28.24,28.24,28.22,28.22,6500.0
2005-08-12 14:45:00,28.22,28.25,28.22,28.23,7800.0,28.22,28.25,28.22,28.23,7800.0
2005-08-12 14:50:00,28.23,28.24,28.22,28.23,10100.0,28.23,28.24,28.22,28.23,10100.0
2005-08-12 14:55:00,28.24,28.24,28.22,28.23,5400.0,28.24,28.24,28.22,28.23,5400.0
2005-08-12 15:00:00,28.22,28.24,28.22,28.23,11000.0,28.22,28.24,28.22,28.23,11000.0
2005-08-12 15:05:00,28.23,28.27,28.2,28.24,25600.0,28.23,28.27,28.2,28.24,25600.0
2005-08-12 15:10:00,28.24,28.25,28.23,28.23,12800.0,28.24,28.25,28.23,28.23,12800.0
2005-08-12 15:15:00,28.25,28.27,28.24,28.26,13700.0,28.25,28.27,28.24,28.26,13700.0
2005-08-12 15:20:00,28.26,28.34,28.26,28.34,57200.0,28.26,28.34,28.26,28.34,57200.0
2005-08-12 15:25:00,28.35,28.35,28.26,28.31,57300.0,28.35,28.35,28.26,28.31,57300.0
2005-08-12 15:30:00,28.31,28.34,28.3,28.32,45900.0,28.31,28.34,28.3,28.32,45900.0
2005-08-12 15:35:00,28.31,28.33,28.31,28.33,18600.0,28.31,28.33,28.31,28.33,18600.0
2005-08-12 15:40:00,28.32,28.32,28.31,28.31,16200.0,28.32,28.32,28.31,28.31,16200.0
2005-08-12 15:45:00,28.31,28.32,28.3,28.31,58000.0,28.31,28.32,28.3,28.31,58000.0
2005-08-12 15:50:00,28.32,28.33,28.3,28.32,97400.0,28.32,28.33,28.3,28.32,97400.0
2005-08-12 15:55:00,28.32,28.33,28.3,28.3,99300.0,28.32,28.33,28.3,28.3,99300.0
2005-08-15 09:30:00,28.38,28.5,28.16,28.16,74400.0,28.38,28.5,28.16,28.16,74400.0
2005-08-15 09:35:00,28.19,28.38,28.15,28.32,38900.0,28.19,28.38,28.15,28.32,38900.0
2005-08-15 09:40:00,28.36,28.37,28.17,28.36,40200.0,28.36,28.37,28.17,28.36,40200.0
2005-08-15 09:45:00,28.36,28.37,28.26,28.28,23500.0,28.36,28.37,28.26,28.28,23500.0
2005-08-15 09:50:00,28.28,28.28,28.24,28.28,9300.0,28.28,28.28,28.24,28.28,9300.0
2005-08-15 09:55:00,28.26,28.3,28.25,28.27,12800.0,28.26,28.3,28.25,28.27,12800.0
2005-08-15 10:00:00,28.25,28.28,28.24,28.25,13000.0,28.25,28.28,28.24,28.25,13000.0
2005-08-15 10:05:00,28.25,28.27,28.23,28.23,13500.0,28.25,28.27,28.23,28.23,13500.0
2005-08-15 10:10:00,28.24,28.24,28.18,28.21,14900.0,28.24,28.24,28.18,28.21,14900.0
2005-08-15 10:15:00,28.18,28.2,28.15,28.19,23900.0,28.18,28.2,28.15,28.19,23900.0
2005-08-15 10:20:00,28.17,28.19,28.12,28.13,28100.0,28.17,28.19,28.12,28.13,28100.0
2005-08-15 10:25:00,28.12,28.15,28.11,28.13,30000.0,28.12,28.15,28.11,28.13,30000.0
2005-08-15 10:30:00,28.14,28.14,28.11,28.13,38300.0,28.14,28.14,28.11,28.13,38300.0
2005-08-15 10:35:00,28.12,28.16,28.12,28.15,58200.0,28.12,28.16,28.12,28.15,58200.0
2005-08-15 10:40:00,28.15,28.15,28.13,28.15,65400.0,28.15,28.15,28.13,28.15,65400.0
2005-08-15 10:45:00,28.15,28.15,28.13,28.13,25000.0,28.15,28.15,28.13,28.13,25000.0
2005-08-15 10:50:00,28.13,28.16,28.11,28.14,64700.0,28.13,28.16,28.11,28.14,64700.0
2005-08-15 10:55:00,28.15,28.16,28.13,28.16,17100.0,28.15,28.16,28.13,28.16,17100.0
2005-08-15 11:00:00,28.16,28.22,28.16,28.22,13600.0,28.16,28.22,28.16,28.22,13600.0
2005-08-15 11:05:00,28.22,28.3,28.22,28.29,18600.0,28.22,28.3,28.22,28.29,18600.0
2005-08-15 11:10:00,28.3,28.3,28.25,28.26,13300.0,28.3,28.3,28.25,28.26,13300.0
2005-08-15 11:15:00,28.27,28.27,28.24,28.25,5400.0,28.27,28.27,28.24,28.25,5400.0
2005-08-15 11:20:00,28.24,28.25,28.23,28.23,11900.0,28.24,28.25,28.23,28.23,11900.0
2005-08-15 11:25:00,28.24,28.28,28.23,28.28,18200.0,28.24,28.28,28.23,28.28,18200.0
2005-08-15 11:30:00,28.26,28.27,28.26,28.27,11700.0,28.26,28.27,28.26,28.27,11700.0
2005-08-15 11:35:00,28.26,28.29,28.26,28.28,19500.0,28.26,28.29,28.26,28.28,19500.0
2005-08-15 11:40:00,28.29,28.29,28.25,28.26,23000.0,28.29,28.29,28.25,28.26,23000.0
2005-08-15 11:45:00,28.26,28.33,28.26,28.32,73700.0,28.26,28.33,28.26,28.32,73700.0
2005-08-15 11:50:00,28.33,28.35,28.3,28.35,23700.0,28.33,28.35,28.3,28.35,23700.0
2005-08-15 11:55:00,28.35,28.35,28.3,28.31,19300.0,28.35,28.35,28.3,28.31,19300.0
2005-08-15 12:00:00,28.29,28.3,28.28,28.29,8400.0,28.29,28.3,28.28,28.29,8400.0
2005-08-15 12:05:00,28.29,28.31,28.28,28.31,11200.0,28.29,28.31,28.28,28.31,11200.0
2005-08-15 12:10:00,28.3,28.35,28.3,28.34,8900.0,28.3,28.35,28.3,28.34,8900.0
2005-08-15 12:15:00,28.34,28.38,28.34,28.36,9500.0,28.34,28.38,28.34,28.36,9500.0
2005-08-15 12:20:00,28.36,28.41,28.35,28.39,20200.0,28.36,28.41,28.35,28.39,20200.0
2005-08-15 12:25:00,28.39,28.4,28.38,28.4,25600.0,28.39,28.4,28.38,28.4,25600.0
2005-08-15 12:30:00,28.4,28.45,28.4,28.45,13500.0,28.4,28.45,28.4,28.45,13500.0
2005-08-15 12:35:00,28.45,28.45,28.36,28.39,20300.0,28.45,28.45,28.36,28.39,20300.0
2005-08-15 12:40:00,28.38,28.39,28.36,28.37,15600.0,28.38,28.39,28.36,28.37,15600.0
2005-08-15 12:45:00,28.38,28.38,28.35,28.35,7900.0,28.38,28.38,28.35,28.35,7900.0
2005-08-15 12:50:00,28.36,28.36,28.33,28.35,14400.0,28.36,28.36,28.33,28.35,14400.0
2005-08-15 12:55:00,28.34,28.36,28.28,28.36,58900.0,28.34,28.36,28.28,28.36,58900.0
2005-08-15 13:00:00,28.34,28.35,28.32,28.33,11300.0,28.34,28.35,28.32,28.33,11300.0
2005-08-15 13:05:00,28.34,28.38,28.33,28.38,13800.0,28.34,28.38,28.33,28.38,13800.0
2005-08-15 13:10:00,28.38,28.39,28.37,28.39,5800.0,28.38,28.39,28.37,28.39,5800.0
2005-08-15 13:15:00,28.39,28.4,28.36,28.38,14400.0,28.39,28.4,28.36,28.38,14400.0
2005-08-15 13:20:00,28.38,28.4,28.38,28.39,18600.0,28.38,28.4,28.38,28.39,18600.0
2005-08-15 13:25:00,28.39,28.4,28.39,28.4,5100.0,28.39,28.4,28.39,28.4,5100.0
2005-08-15 13:30:00,28.4,28.4,28.35,28.38,36300.0,28.4,28.4,28.35,28.38,36300.0
2005-08-15 13:35:00,28.37,28.39,28.36,28.37,6900.0,28.37,28.39,28.36,28.37,6900.0
2005-08-15 13:40:00,28.37,28.4,28.34,28.4,11800.0,28.37,28.4,28.34,28.4,11800.0
2005-08-15 13:45:00,28.42,28.42,28.39,28.39,7700.0,28.42,28.42,28.39,28.39,7700.0
2005-08-15 13:50:00,28.4,28.4,28.37,28.38,7800.0,28.4,28.4,28.37,28.38,7800.0
2005-08-15 13:55:00,28.39,28.39,28.37,28.38,12300.0,28.39,28.39,28.37,28.38,12300.0
2005-08-15 14:00:00,28.38,28.39,28.37,28.39,8400.0,28.38,28.39,28.37,28.39,8400.0
2005-08-15 14:05:00,28.39,28.39,28.37,28.37,13300.0,28.39,28.39,28.37,28.37,13300.0
2005-08-15 14:10:00,28.37,28.39,28.36,28.36,9800.0,28.37,28.39,28.36,28.36,9800.0
2005-08-15 14:15:00,28.36,28.4,28.36,28.4,29700.0,28.36,28.4,28.36,28.4,29700.0
2005-08-15 14:20:00,28.39,28.4,28.35,28.35,67300.0,28.39,28.4,28.35,28.35,67300.0
2005-08-15 14:25:00,28.33,28.37,28.31,28.36,52200.0,28.33,28.37,28.31,28.36,52200.0
2005-08-15 14:30:00,28.37,28.37,28.35,28.36,8400.0,28.37,28.37,28.35,28.36,8400.0
2005-08-15 14:35:00,28.36,28.37,28.36,28.37,6000.0,28.36,28.37,28.36,28.37,6000.0
2005-08-15 14:40:00,28.36,28.39,28.36,28.38,17800.0,28.36,28.39,28.36,28.38,17800.0
2005-08-15 14:45:00,28.38,28.39,28.36,28.38,11500.0,28.38,28.39,28.36,28.38,11500.0
2005-08-15 14:50:00,28.38,28.39,28.37,28.39,81600.0,28.38,28.39,28.37,28.39,81600.0
2005-08-15 14:55:00,28.39,28.42,28.38,28.4,14600.0,28.39,28.42,28.38,28.4,14600.0
2005-08-15 15:00:00,28.4,28.41,28.36,28.36,14000.0,28.4,28.41,28.36,28.36,14000.0
2005-08-15 15:05:00,28.36,28.37,28.36,28.37,8800.0,28.36,28.37,28.36,28.37,8800.0
2005-08-15 15:10:00,28.36,28.38,28.36,28.38,5900.0,28.36,28.38,28.36,28.38,5900.0
2005-08-15 15:15:00,28.38,28.38,28.35,28.38,7400.0,28.38,28.38,28.35,28.38,7400.0
2005-08-15 15:20:00,28.35,28.38,28.34,28.37,102000.0,28.35,28.38,28.34,28.37,102000.0
2005-08-15 15:25:00,28.36,28.38,28.36,28.36,7600.0,28.36,28.38,28.36,28.36,7600.0
2005-08-15 15:30:00,28.36,28.38,28.35,28.36,17500.0,28.36,28.38,28.35,28.36,17500.0
2005-08-15 15:35:00,28.36,28.37,28.35,28.35,6400.0,28.36,28.37,28.35,28.35,6400.0
2005-08-15 15:40:00,28.35,28.36,28.34,28.35,23400.0,28.35,28.36,28.34,28.35,23400.0
2005-08-15 15:45:00,28.34,28.37,28.34,28.37,18500.0,28.34,28.37,28.34,28.37,18500.0
2005-08-15 15:50:00,28.38,28.42,28.37,28.4,34500.0,28.38,28.42,28.37,28.4,34500.0
2005-08-15 15:55:00,28.4,28.42,28.37,28.41,60500.0,28.4,28.42,28.37,28.41,60500.0
2005-08-16 09:30:00,28.35,28.35,28.19,28.29,72200.0,28.35,28.35,28.19,28.29,72200.0
2005-08-16 09:35:00,28.21,28.34,28.0,28.01,95400.0,28.21,28.34,28.0,28.01,95400.0
2005-08-16 09:40:00,28.02,28.04,27.85,28.01,171000.0,28.02,28.04,27.85,28.01,171000.0
2005-08-16 09:45:00,28.05,28.38,28.01,28.37,107500.0,28.05,28.38,28.01,28.37,107500.0
2005-08-16 09:50:00,28.37,28.4,28.27,28.33,70900.0,28.37,28.4,28.27,28.33,70900.0
2005-08-16 09:55:00,28.33,28.33,28.23,28.24,23200.0,28.33,28.33,28.23,28.24,23200.0
2005-08-16 10:00:00,28.24,28.26,28.2,28.24,37200.0,28.24,28.26,28.2,28.24,37200.0
2005-08-16 10:05:00,28.25,28.3,28.25,28.3,32500.0,28.25,28.3,28.25,28.3,32500.0
2005-08-16 10:10:00,28.3,28.3,28.25,28.27,26900.0,28.3,28.3,28.25,28.27,26900.0
2005-08-16 10:15:00,28.27,28.3,28.26,28.26,30900.0,28.27,28.3,28.26,28.26,30900.0
2005-08-16 10:20:00,28.27,28.29,28.25,28.28,43100.0,28.27,28.29,28.25,28.28,43100.0
2005-08-16 10:25:00,28.28,28.29,28.2,28.2,60200.0,28.28,28.29,28.2,28.2,60200.0
2005-08-16 10:30:00,28.24,28.24,28.18,28.22,28900.0,28.24,28.24,28.18,28.22,28900.0
2005-08-16 10:35:00,28.23,28.24,28.21,28.23,22100.0,28.23,28.24,28.21,28.23,22100.0
2005-08-16 10:40:00,28.23,28.24,28.2,28.21,35100.0,28.23,28.24,28.2,28.21,35100.0
2005-08-16 10:45:00,28.21,28.25,28.16,28.22,32500.0,28.21,28.25,28.16,28.22,32500.0
2005-08-16 10:50:00,28.24,28.24,28.19,28.2,25700.0,28.24,28.24,28.19,28.2,25700.0
2005-08-16 10:55:00,28.21,28.21,28.14,28.17,34300.0,28.21,28.21,28.14,28.17,34300.0
2005-08-16 11:00:00,28.15,28.17,28.13,28.16,18600.0,28.15,28.17,28.13,28.16,18600.0
2005-08-16 11:05:00,28.16,28.21,28.14,28.19,36600.0,28.16,28.21,28.14,28.19,36600.0
2005-08-16 11:10:00,28.2,28.21,28.16,28.2,13100.0,28.2,28.21,28.16,28.2,13100.0
2005-08-16 11:15:00,28.18,28.2,28.13,28.13,24700.0,28.18,28.2,28.13,28.13,24700.0
2005-08-16 11:20:00,28.13,28.14,28.0,28.0,99500.0,28.13,28.14,28.0,28.0,99500.0
2005-08-16 11:25:00,28.0,28.05,27.98,28.05,98000.0,28.0,28.05,27.98,28.05,98000.0
2005-08-16 11:30:00,28.03,28.11,28.03,28.08,27900.0,28.03,28.11,28.03,28.08,27900.0
2005-08-16 11:35:00,28.09,28.1,28.07,28.08,22100.0,28.09,28.1,28.07,28.08,22100.0
2005-08-16 11:40:00,28.08,28.13,28.08,28.09,19300.0,28.08,28.13,28.08,28.09,19300.0
2005-08-16 11:45:00,28.1,28.1,28.05,28.08,13800.0,28.1,28.1,28.05,28.08,13800.0
2005-08-16 11:50:00,28.07,28.09,28.06,28.06,11300.0,28.07,28.09,28.06,28.06,11300.0
2005-08-16 11:55:00,28.07,28.07,28.02,28.03,15300.0,28.07,28.07,28.02,28.03,15300.0
2005-08-16 12:00:00,28.03,28.06,28.03,28.05,20400.0,28.03,28.06,28.03,28.05,20400.0
2005-08-16 12:05:00,28.05,28.07,28.0,28.02,75900.0,28.05,28.07,28.0,28.02,75900.0
2005-08-16 12:10:00,28.01,28.04,27.98,27.98,37600.0,28.01,28.04,27.98,27.98,37600.0
2005-08-16 12:15:00,27.98,27.98,27.94,27.96,39800.0,27.98,27.98,27.94,27.96,39800.0
2005-08-16 12:20:00,27.97,27.98,27.94,27.96,37400.0,27.97,27.98,27.94,27.96,37400.0
2005-08-16 12:25:00,27.97,28.0,27.96,27.99,19400.0,27.97,28.0,27.96,27.99,19400.0
2005-08-16 12:30:00,27.98,28.04,27.98,28.04,26000.0,27.98,28.04,27.98,28.04,26000.0
2005-08-16 12:35:00,28.04,28.06,28.03,28.04,7600.0,28.04,28.06,28.03,28.04,7600.0
2005-08-16 12:40:00,28.04,28.05,28.02,28.02,25600.0,28.04,28.05,28.02,28.02,25600.0
2005-08-16 12:45:00,28.02,28.05,28.02,28.05,13800.0,28.02,28.05,28.02,28.05,13800.0
2005-08-16 12:50:00,28.05,28.07,28.04,28.06,13800.0,28.05,28.07,28.04,28.06,13800.0
2005-08-16 12:55:00,28.06,28.1,28.05,28.1,28400.0,28.06,28.1,28.05,28.1,28400.0
2005-08-16 13:00:00,28.09,28.1,28.08,28.1,26100.0,28.09,28.1,28.08,28.1,26100.0
2005-08-16 13:05:00,28.1,28.14,28.1,28.13,47100.0,28.1,28.14,28.1,28.13,47100.0
2005-08-16 13:10:00,28.12,28.14,28.11,28.12,15100.0,28.12,28.14,28.11,28.12,15100.0
2005-08-16 13:15:00,28.12,28.14,28.11,28.14,24600.0,28.12,28.14,28.11,28.14,24600.0
2005-08-16 13:20:00,28.14,28.14,28.11,28.14,25400.0,28.14,28.14,28.11,28.14,25400.0
2005-08-16 13:25:00,28.13,28.18,28.12,28.18,83900.0,28.13,28.18,28.12,28.18,83900.0
2005-08-16 13:30:00,28.18,28.18,28.15,28.16,40300.0,28.18,28.18,28.15,28.16,40300.0
2005-08-16 13:35:00,28.16,28.16,28.15,28.16,11400.0,28.16,28.16,28.15,28.16,11400.0
2005-08-16 13:40:00,28.17,28.17,28.15,28.17,20100.0,28.17,28.17,28.15,28.17,20100.0
2005-08-16 13:45:00,28.16,28.17,28.16,28.17,6200.0,28.16,28.17,28.16,28.17,6200.0
2005-08-16 13:50:00,28.16,28.16,28.14,28.15,14900.0,28.16,28.16,28.14,28.15,14900.0
2005-08-16 13:55:00,28.15,28.16,28.14,28.14,12100.0,28.15,28.16,28.14,28.14,12100.0
2005-08-16 14:00:00,28.15,28.17,28.14,28.17,14800.0,28.15,28.17,28.14,28.17,14800.0
2005-08-16 14:05:00,28.17,28.17,28.14,28.14,22600.0,28.17,28.17,28.14,28.14,22600.0
2005-08-16 14:10:00,28.14,28.14,28.12,28.12,14100.0,28.14,28.14,28.12,28.12,14100.0
2005-08-16 14:15:00,28.13,28.14,28.1,28.11,19400.0,28.13,28.14,28.1,28.11,19400.0
2005-08-16 14:20:00,28.11,28.11,28.09,28.09,51500.0,28.11,28.11,28.09,28.09,51500.0
2005-08-16 14:25:00,28.09,28.11,28.08,28.09,24200.0,28.09,28.11,28.08,28.09,24200.0
2005-08-16 14:30:00,28.09,28.1,28.07,28.07,22300.0,28.09,28.1,28.07,28.07,22300.0
2005-08-16 14:35:00,28.08,28.08,27.99,28.04,60700.0,28.08,28.08,27.99,28.04,60700.0
2005-08-16 14:40:00,28.04,28.09,28.03,28.06,37500.0,28.04,28.09,28.03,28.06,37500.0
2005-08-16 14:45:00,28.05,28.09,28.04,28.08,16800.0,28.05,28.09,28.04,28.08,16800.0
2005-08-16 14:50:00,28.05,28.06,28.04,28.04,22600.0,28.05,28.06,28.04,28.04,22600.0
2005-08-16 14:55:00,28.05,28.07,28.04,28.07,30900.0,28.05,28.07,28.04,28.07,30900.0
2005-08-16 15:00:00,28.06,28.09,28.05,28.08,11200.0,28.06,28.09,28.05,28.08,11200.0
2005-08-16 15:05:00,28.09,28.13,28.09,28.09,25000.0,28.09,28.13,28.09,28.09,25000.0
2005-08-16 15:10:00,28.08,28.1,28.07,28.08,22200.0,28.08,28.1,28.07,28.08,22200.0
2005-08-16 15:15:00,28.08,28.08,28.02,28.03,21100.0,28.08,28.08,28.02,28.03,21100.0
2005-08-16 15:20:00,28.03,28.03,27.92,27.97,61300.0,28.03,28.03,27.92,27.97,61300.0
2005-08-16 15:25:00,27.98,28.03,27.98,28.0,92800.0,27.98,28.03,27.98,28.0,92800.0
2005-08-16 15:30:00,28.01,28.02,27.98,28.01,40100.0,28.01,28.02,27.98,28.01,40100.0
2005-08-16 15:35:00,28.02,28.05,28.0,28.05,52700.0,28.02,28.05,28.0,28.05,52700.0
2005-08-16 15:40:00,28.05,28.06,28.03,28.04,40700.0,28.05,28.06,28.03,28.04,40700.0
2005-08-16 15:45:00,28.03,28.1,28.02,28.1,75800.0,28.03,28.1,28.02,28.1,75800.0
2005-08-16 15:50:00,28.09,28.1,28.02,28.06,70800.0,28.09,28.1,28.02,28.06,70800.0
2005-08-16 15:55:00,28.04,28.06,28.0,28.05,171700.0,28.04,28.06,28.0,28.05,171700.0
2005-08-17 09:30:00,27.89,27.95,27.75,27.85,251200.0,27.89,27.95,27.75,27.85,251200.0
2005-08-17 09:35:00,27.85,27.88,27.79,27.8,88500.0,27.85,27.88,27.79,27.8,88500.0
2005-08-17 09:40:00,27.81,27.81,27.75,27.75,128400.0,27.81,27.81,27.75,27.75,128400.0
2005-08-17 09:45:00,27.76,27.78,27.63,27.65,105400.0,27.76,27.78,27.63,27.65,105400.0
2005-08-17 09:50:00,27.65,27.7,27.6,27.66,90000.0,27.65,27.7,27.6,27.66,90000.0
2005-08-17 09:55:00,27.67,27.78,27.66,27.77,98600.0,27.67,27.78,27.66,27.77,98600.0
2005-08-17 10:00:00,27.77,27.77,27.63,27.63,84200.0,27.77,27.77,27.63,27.63,84200.0
2005-08-17 10:05:00,27.64,27.65,27.6,27.64,126900.0,27.64,27.65,27.6,27.64,126900.0
2005-08-17 10:10:00,27.65,27.66,27.57,27.57,82800.0,27.65,27.66,27.57,27.57,82800.0
2005-08-17 10:15:00,27.57,27.67,27.54,27.63,70500.0,27.57,27.67,27.54,27.63,70500.0
2005-08-17 10:20:00,27.62,27.66,27.6,27.66,42500.0,27.62,27.66,27.6,27.66,42500.0
2005-08-17 10:25:00,27.66,27.66,27.6,27.6,41200.0,27.66,27.66,27.6,27.6,41200.0
2005-08-17 10:30:00,27.59,27.61,27.54,27.56,113500.0,27.59,27.61,27.54,27.56,113500.0
2005-08-17 10:35:00,27.54,27.54,27.5,27.51,46100.0,27.54,27.54,27.5,27.51,46100.0
2005-08-17 10:40:00,27.51,27.57,27.5,27.57,77300.0,27.51,27.57,27.5,27.57,77300.0
2005-08-17 10:45:00,27.56,27.59,27.54,27.59,54200.0,27.56,27.59,27.54,27.59,54200.0
2005-08-17 10:50:00,27.58,27.59,27.51,27.52,79500.0,27.58,27.59,27.51,27.52,79500.0
2005-08-17 10:55:00,27.52,27.53,27.5,27.51,226300.0,27.52,27.53,27.5,27.51,226300.0
2005-08-17 11:00:00,27.49,27.62,27.49,27.56,132600.0,27.49,27.62,27.49,27.56,132600.0
2005-08-17 11:05:00,27.56,27.65,27.56,27.61,36500.0,27.56,27.65,27.56,27.61,36500.0
2005-08-17 11:10:00,27.61,27.69,27.6,27.69,53100.0,27.61,27.69,27.6,27.69,53100.0
2005-08-17 11:15:00,27.69,27.84,27.69,27.77,53600.0,27.69,27.84,27.69,27.77,53600.0
2005-08-17 11:20:00,27.77,27.8,27.75,27.8,91400.0,27.77,27.8,27.75,27.8,91400.0
2005-08-17 11:25:00,27.79,27.86,27.75,27.75,53200.0,27.79,27.86,27.75,27.75,53200.0
2005-08-17 11:30:00,27.72,27.74,27.62,27.65,42400.0,27.72,27.74,27.62,27.65,42400.0
2005-08-17 11:35:00,27.65,27.69,27.62,27.69,38600.0,27.65,27.69,27.62,27.69,38600.0
2005-08-17 11:40:00,27.67,27.68,27.66,27.67,15700.0,27.67,27.68,27.66,27.67,15700.0
2005-08-17 11:45:00,27.67,27.68,27.64,27.64,12000.0,27.67,27.68,27.64,27.64,12000.0
2005-08-17 11:50:00,27.64,27.69,27.62,27.68,43700.0,27.64,27.69,27.62,27.68,43700.0
2005-08-17 11:55:00,27.68,27.69,27.64,27.64,16400.0,27.68,27.69,27.64,27.64,16400.0
2005-08-17 12:00:00,27.64,27.65,27.64,27.64,5800.0,27.64,27.65,27.64,27.64,5800.0
2005-08-17 12:05:00,27.65,27.67,27.64,27.66,44800.0,27.65,27.67,27.64,27.66,44800.0
2005-08-17 12:10:00,27.66,27.66,27.63,27.64,30300.0,27.66,27.66,27.63,27.64,30300.0
2005-08-17 12:15:00,27.65,27.71,27.65,27.69,14000.0,27.65,27.71,27.65,27.69,14000.0
2005-08-17 12:20:00,27.69,27.7,27.67,27.67,13000.0,27.69,27.7,27.67,27.67,13000.0
2005-08-17 12:25:00,27.67,27.68,27.66,27.68,19600.0,27.67,27.68,27.66,27.68,19600.0
2005-08-17 12:30:00,27.68,27.68,27.66,27.67,25300.0,27.68,27.68,27.66,27.67,25300.0
2005-08-17 12:35:00,27.66,27.68,27.65,27.68,29300.0,27.66,27.68,27.65,27.68,29300.0
2005-08-17 12:40:00,27.66,27.68,27.65,27.67,11200.0,27.66,27.68,27.65,27.67,11200.0
2005-08-17 12:45:00,27.67,27.71,27.66,27.71,73200.0,27.67,27.71,27.66,27.71,73200.0
2005-08-17 12:50:00,27.7,27.78,27.7,27.78,17300.0,27.7,27.78,27.7,27.78,17300.0
2005-08-17 12:55:00,27.78,27.81,27.77,27.79,24500.0,27.78,27.81,27.77,27.79,24500.0
2005-08-17 13:00:00,27.79,27.86,27.78,27.84,29800.0,27.79,27.86,27.78,27.84,29800.0
2005-08-17 13:05:00,27.84,27.86,27.83,27.85,28700.0,27.84,27.86,27.83,27.85,28700.0
2005-08-17 13:10:00,27.86,27.87,27.84,27.84,15500.0,27.86,27.87,27.84,27.84,15500.0
2005-08-17 13:15:00,27.84,27.85,27.83,27.84,12400.0,27.84,27.85,27.83,27.84,12400.0
2005-08-17 13:20:00,27.83,27.84,27.78,27.79,35900.0,27.83,27.84,27.78,27.79,35900.0
2005-08-17 13:25:00,27.78,27.81,27.78,27.79,20900.0,27.78,27.81,27.78,27.79,20900.0
2005-08-17 13:30:00,27.8,27.83,27.79,27.82,27700.0,27.8,27.83,27.79,27.82,27700.0
2005-08-17 13:35:00,27.82,27.84,27.79,27.79,42200.0,27.82,27.84,27.79,27.79,42200.0
2005-08-17 13:40:00,27.8,27.83,27.8,27.83,28200.0,27.8,27.83,27.8,27.83,28200.0
2005-08-17 13:45:00,27.82,27.85,27.79,27.82,46400.0,27.82,27.85,27.79,27.82,46400.0
2005-08-17 13:50:00,27.82,27.83,27.79,27.81,30400.0,27.82,27.83,27.79,27.81,30400.0
2005-08-17 13:55:00,27.79,27.82,27.79,27.81,10300.0,27.79,27.82,27.79,27.81,10300.0
2005-08-17 14:00:00,27.81,27.81,27.78,27.78,35300.0,27.81,27.81,27.78,27.78,35300.0
2005-08-17 14:05:00,27.78,27.79,27.72,27.73,23400.0,27.78,27.79,27.72,27.73,23400.0
2005-08-17 14:10:00,27.72,27.72,27.69,27.69,27300.0,27.72,27.72,27.69,27.69,27300.0
2005-08-17 14:15:00,27.69,27.8,27.69,27.8,26400.0,27.69,27.8,27.69,27.8,26400.0
2005-08-17 14:20:00,27.79,27.8,27.73,27.74,11800.0,27.79,27.8,27.73,27.74,11800.0
2005-08-17 14:25:00,27.75,27.76,27.74,27.75,18000.0,27.75,27.76,27.74,27.75,18000.0
2005-08-17 14:30:00,27.75,27.76,27.73,27.73,26600.0,27.75,27.76,27.73,27.73,26600.0
2005-08-17 14:35:00,27.72,27.72,27.63,27.63,47800.0,27.72,27.72,27.63,27.63,47800.0
2005-08-17 14:40:00,27.63,27.65,27.6,27.61,66500.0,27.63,27.65,27.6,27.61,66500.0
2005-08-17 14:45:00,27.62,27.72,27.62,27.71,51900.0,27.62,27.72,27.62,27.71,51900.0
2005-08-17 14:50:00,27.71,27.72,27.63,27.66,90800.0,27.71,27.72,27.63,27.66,90800.0
2005-08-17 14:55:00,27.66,27.68,27.62,27.63,26800.0,27.66,27.68,27.62,27.63,26800.0
2005-08-17 15:00:00,27.63,27.64,27.62,27.64,78600.0,27.63,27.64,27.62,27.64,78600.0
2005-08-17 15:05:00,27.64,27.68,27.64,27.65,25400.0,27.64,27.68,27.64,27.65,25400.0
2005-08-17 15:10:00,27.64,27.65,27.63,27.65,32700.0,27.64,27.65,27.63,27.65,32700.0
2005-08-17 15:15:00,27.66,27.66,27.63,27.65,35600.0,27.66,27.66,27.63,27.65,35600.0
2005-08-17 15:20:00,27.64,27.66,27.62,27.63,44500.0,27.64,27.66,27.62,27.63,44500.0
2005-08-17 15:25:00,27.63,27.63,27.58,27.59,76900.0,27.63,27.63,27.58,27.59,76900.0
2005-08-17 15:30:00,27.58,27.6,27.53,27.59,99700.0,27.58,27.6,27.53,27.59,99700.0
2005-08-17 15:35:00,27.6,27.6,27.54,27.55,65200.0,27.6,27.6,27.54,27.55,65200.0
2005-08-17 15:40:00,27.54,27.59,27.54,27.58,46600.0,27.54,27.59,27.54,27.58,46600.0
2005-08-17 15:45:00,27.58,27.58,27.57,27.58,3000.0,27.58,27.58,27.57,27.58,3000.0
2005-08-17 15:50:00,27.58,27.58,27.54,27.57,106100.0,27.58,27.58,27.54,27.57,106100.0
2005-08-17 15:55:00,27.57,27.59,27.52,27.52,192800.0,27.57,27.59,27.52,27.52,192800.0
2005-08-18 09:30:00,27.54,27.66,27.53,27.6,133000.0,27.54,27.66,27.53,27.6,133000.0
2005-08-18 09:35:00,27.6,27.72,27.6,27.69,48000.0,27.6,27.72,27.6,27.69,48000.0
2005-08-18 09:40:00,27.7,27.72,27.63,27.66,41800.0,27.7,27.72,27.63,27.66,41800.0
2005-08-18 09:45:00,27.66,27.74,27.66,27.73,27700.0,27.66,27.74,27.66,27.73,27700.0
2005-08-18 09:50:00,27.72,27.72,27.7,27.7,26700.0,27.72,27.72,27.7,27.7,26700.0
2005-08-18 09:55:00,27.71,27.77,27.7,27.7,46700.0,27.71,27.77,27.7,27.7,46700.0
2005-08-18 10:00:00,27.7,27.7,27.63,27.65,33700.0,27.7,27.7,27.63,27.65,33700.0
2005-08-18 10:05:00,27.67,27.67,27.6,27.64,42200.0,27.67,27.67,27.6,27.64,42200.0
2005-08-18 10:10:00,27.63,27.65,27.6,27.65,94200.0,27.63,27.65,27.6,27.65,94200.0
2005-08-18 10:15:00,27.65,27.66,27.64,27.64,54100.0,27.65,27.66,27.64,27.64,54100.0
2005-08-18 10:20:00,27.64,27.64,27.6,27.6,50100.0,27.64,27.64,27.6,27.6,50100.0
2005-08-18 10:25:00,27.6,27.61,27.59,27.6,24900.0,27.6,27.61,27.59,27.6,24900.0
2005-08-18 10:30:00,27.59,27.65,27.57,27.64,40800.0,27.59,27.65,27.57,27.64,40800.0
2005-08-18 10:35:00,27.63,27.64,27.59,27.6,18100.0,27.63,27.64,27.59,27.6,18100.0
2005-08-18 10:40:00,27.59,27.6,27.55,27.58,24800.0,27.59,27.6,27.55,27.58,24800.0
2005-08-18 10:45:00,27.58,27.63,27.58,27.61,26600.0,27.58,27.63,27.58,27.61,26600.0
2005-08-18 10:50:00,27.6,27.6,27.56,27.56,32800.0,27.6,27.6,27.56,27.56,32800.0
2005-08-18 10:55:00,27.56,27.56,27.52,27.52,67500.0,27.56,27.56,27.52,27.52,67500.0
2005-08-18 11:00:00,27.53,27.54,27.51,27.53,53900.0,27.53,27.54,27.51,27.53,53900.0
2005-08-18 11:05:00,27.53,27.53,27.5,27.51,112900.0,27.53,27.53,27.5,27.51,112900.0
2005-08-18 11:10:00,27.51,27.54,27.5,27.52,38700.0,27.51,27.54,27.5,27.52,38700.0
2005-08-18 11:15:00,27.53,27.54,27.51,27.51,37400.0,27.53,27.54,27.51,27.51,37400.0
2005-08-18 11:20:00,27.52,27.53,27.5,27.51,20600.0,27.52,27.53,27.5,27.51,20600.0
2005-08-18 11:25:00,27.51,27.54,27.5,27.5,79800.0,27.51,27.54,27.5,27.5,79800.0
2005-08-18 11:30:00,27.5,27.54,27.5,27.53,86600.0,27.5,27.54,27.5,27.53,86600.0
2005-08-18 11:35:00,27.52,27.54,27.5,27.51,64800.0,27.52,27.54,27.5,27.51,64800.0
2005-08-18 11:40:00,27.51,27.52,27.49,27.51,69400.0,27.51,27.52,27.49,27.51,69400.0
2005-08-18 11:45:00,27.51,27.52,27.51,27.52,17500.0,27.51,27.52,27.51,27.52,17500.0
2005-08-18 11:50:00,27.51,27.52,27.49,27.51,56000.0,27.51,27.52,27.49,27.51,56000.0
2005-08-18 11:55:00,27.51,27.51,27.5,27.51,31400.0,27.51,27.51,27.5,27.51,31400.0
2005-08-18 12:00:00,27.52,27.54,27.51,27.53,23600.0,27.52,27.54,27.51,27.53,23600.0
2005-08-18 12:05:00,27.53,27.53,27.51,27.53,12900.0,27.53,27.53,27.51,27.53,12900.0
2005-08-18 12:10:00,27.52,27.53,27.52,27.52,9100.0,27.52,27.53,27.52,27.52,9100.0
2005-08-18 12:15:00,27.53,27.54,27.52,27.54,6700.0,27.53,27.54,27.52,27.54,6700.0
2005-08-18 12:20:00,27.54,27.54,27.52,27.52,12900.0,27.54,27.54,27.52,27.52,12900.0
2005-08-18 12:25:00,27.52,27.52,27.51,27.52,18100.0,27.52,27.52,27.51,27.52,18100.0
2005-08-18 12:30:00,27.52,27.52,27.51,27.52,16200.0,27.52,27.52,27.51,27.52,16200.0
2005-08-18 12:35:00,27.52,27.52,27.5,27.51,23000.0,27.52,27.52,27.5,27.51,23000.0
2005-08-18 12:40:00,27.51,27.52,27.5,27.51,55200.0,27.51,27.52,27.5,27.51,55200.0
2005-08-18 12:45:00,27.51,27.53,27.51,27.51,9500.0,27.51,27.53,27.51,27.51,9500.0
2005-08-18 12:50:00,27.51,27.53,27.51,27.53,7000.0,27.51,27.53,27.51,27.53,7000.0
2005-08-18 12:55:00,27.52,27.54,27.52,27.54,7300.0,27.52,27.54,27.52,27.54,7300.0
2005-08-18 13:00:00,27.53,27.54,27.53,27.53,20900.0,27.53,27.54,27.53,27.53,20900.0
2005-08-18 13:05:00,27.54,27.54,27.53,27.54,45200.0,27.54,27.54,27.53,27.54,45200.0
2005-08-18 13:10:00,27.54,27.55,27.53,27.55,13700.0,27.54,27.55,27.53,27.55,13700.0
2005-08-18 13:15:00,27.55,27.58,27.54,27.57,10800.0,27.55,27.58,27.54,27.57,10800.0
2005-08-18 13:20:00,27.57,27.59,27.57,27.59,18000.0,27.57,27.59,27.57,27.59,18000.0
2005-08-18 13:25:00,27.58,27.59,27.57,27.59,15200.0,27.58,27.59,27.57,27.59,15200.0
2005-08-18 13:30:00,27.58,27.6,27.58,27.6,16000.0,27.58,27.6,27.58,27.6,16000.0
2005-08-18 13:35:00,27.6,27.61,27.6,27.61,20300.0,27.6,27.61,27.6,27.61,20300.0
2005-08-18 13:40:00,27.61,27.62,27.6,27.62,24800.0,27.61,27.62,27.6,27.62,24800.0
2005-08-18 13:45:00,27.62,27.63,27.6,27.62,24400.0,27.62,27.63,27.6,27.62,24400.0
2005-08-18 13:50:00,27.61,27.62,27.6,27.6,12500.0,27.61,27.62,27.6,27.6,12500.0
2005-08-18 13:55:00,27.6,27.61,27.57,27.58,16000.0,27.6,27.61,27.57,27.58,16000.0
2005-08-18 14:00:00,27.58,27.59,27.55,27.56,34500.0,27.58,27.59,27.55,27.56,34500.0
2005-08-18 14:05:00,27.56,27.56,27.52,27.54,22000.0,27.56,27.56,27.52,27.54,22000.0
2005-08-18 14:10:00,27.54,27.54,27.51,27.53,35000.0,27.54,27.54,27.51,27.53,35000.0
2005-08-18 14:15:00,27.53,27.54,27.5,27.51,16800.0,27.53,27.54,27.5,27.51,16800.0
2005-08-18 14:20:00,27.51,27.51,27.45,27.47,168800.0,27.51,27.51,27.45,27.47,168800.0
2005-08-18 14:25:00,27.47,27.5,27.45,27.45,36600.0,27.47,27.5,27.45,27.45,36600.0
2005-08-18 14:30:00,27.45,27.5,27.45,27.5,31500.0,27.45,27.5,27.45,27.5,31500.0
2005-08-18 14:35:00,27.5,27.54,27.5,27.54,95500.0,27.5,27.54,27.5,27.54,95500.0
2005-08-18 14:40:00,27.53,27.53,27.49,27.5,12600.0,27.53,27.53,27.49,27.5,12600.0
2005-08-18 14:45:00,27.51,27.51,27.45,27.45,67900.0,27.51,27.51,27.45,27.45,67900.0
2005-08-18 14:50:00,27.45,27.46,27.41,27.43,95600.0,27.45,27.46,27.41,27.43,95600.0
2005-08-18 14:55:00,27.44,27.44,27.42,27.42,51200.0,27.44,27.44,27.42,27.42,51200.0
2005-08-18 15:00:00,27.43,27.5,27.43,27.47,81400.0,27.43,27.5,27.43,27.47,81400.0
2005-08-18 15:05:00,27.48,27.48,27.44,27.44,18400.0,27.48,27.48,27.44,27.44,18400.0
2005-08-18 15:10:00,27.44,27.5,27.44,27.5,170000.0,27.44,27.5,27.44,27.5,170000.0
2005-08-18 15:15:00,27.5,27.5,27.45,27.46,23300.0,27.5,27.5,27.45,27.46,23300.0
2005-08-18 15:20:00,27.46,27.5,27.46,27.49,12300.0,27.46,27.5,27.46,27.49,12300.0
2005-08-18 15:25:00,27.49,27.5,27.47,27.49,55700.0,27.49,27.5,27.47,27.49,55700.0
2005-08-18 15:30:00,27.49,27.49,27.44,27.44,41800.0,27.49,27.49,27.44,27.44,41800.0
2005-08-18 15:35:00,27.44,27.5,27.44,27.49,24400.0,27.44,27.5,27.44,27.49,24400.0
2005-08-18 15:40:00,27.5,27.5,27.49,27.5,158300.0,27.5,27.5,27.49,27.5,158300.0
2005-08-18 15:45:00,27.5,27.55,27.49,27.53,95500.0,27.5,27.55,27.49,27.53,95500.0
2005-08-18 15:50:00,27.54,27.55,27.5,27.55,72000.0,27.54,27.55,27.5,27.55,72000.0
2005-08-18 15:55:00,27.54,27.54,27.5,27.5,84100.0,27.54,27.54,27.5,27.5,84100.0
2005-08-19 09:30:00,27.7,27.7,27.6,27.63,216800.0,27.7,27.7,27.6,27.63,216800.0
2005-08-19 09:35:00,27.65,27.67,27.59,27.67,14900.0,27.65,27.67,27.59,27.67,14900.0
2005-08-19 09:40:00,27.67,27.69,26.67,27.67,39300.0,27.67,27.69,26.67,27.67,39300.0
2005-08-19 09:45:00,27.68,27.7,27.67,27.69,26800.0,27.68,27.7,27.67,27.69,26800.0
2005-08-19 09:50:00,27.7,27.72,27.7,27.71,36000.0,27.7,27.72,27.7,27.71,36000.0
2005-08-19 09:55:00,27.71,27.74,27.71,27.73,37700.0,27.71,27.74,27.71,27.73,37700.0
2005-08-19 10:00:00,27.73,27.79,27.72,27.75,67100.0,27.73,27.79,27.72,27.75,67100.0
2005-08-19 10:05:00,27.76,27.78,27.74,27.78,36100.0,27.76,27.78,27.74,27.78,36100.0
2005-08-19 10:10:00,27.78,27.78,27.74,27.78,40500.0,27.78,27.78,27.74,27.78,40500.0
2005-08-19 10:15:00,27.76,27.77,27.74,27.76,19000.0,27.76,27.77,27.74,27.76,19000.0
2005-08-19 10:20:00,27.77,27.77,27.72,27.76,31700.0,27.77,27.77,27.72,27.76,31700.0
2005-08-19 10:25:00,27.73,27.78,27.72,27.76,42200.0,27.73,27.78,27.72,27.76,42200.0
2005-08-19 10:30:00,27.76,27.77,27.71,27.75,49100.0,27.76,27.77,27.71,27.75,49100.0
2005-08-19 10:35:00,27.75,27.77,27.75,27.76,47800.0,27.75,27.77,27.75,27.76,47800.0
2005-08-19 10:40:00,27.75,27.77,27.72,27.76,122800.0,27.75,27.77,27.72,27.76,122800.0
2005-08-19 10:45:00,27.77,27.77,27.75,27.76,42000.0,27.77,27.77,27.75,27.76,42000.0
2005-08-19 10:50:00,27.76,27.78,27.75,27.75,21400.0,27.76,27.78,27.75,27.75,21400.0
2005-08-19 10:55:00,27.75,27.75,27.7,27.72,47600.0,27.75,27.75,27.7,27.72,47600.0
2005-08-19 11:00:00,27.72,27.74,27.71,27.72,49600.0,27.72,27.74,27.71,27.72,49600.0
2005-08-19 11:05:00,27.72,27.75,27.72,27.75,24000.0,27.72,27.75,27.72,27.75,24000.0
2005-08-19 11:10:00,27.76,27.77,27.75,27.75,13200.0,27.76,27.77,27.75,27.75,13200.0
2005-08-19 11:15:00,27.75,27.76,27.75,27.75,18000.0,27.75,27.76,27.75,27.75,18000.0
2005-08-19 11:20:00,27.76,27.78,27.75,27.77,23800.0,27.76,27.78,27.75,27.77,23800.0
2005-08-19 11:25:00,27.77,27.78,27.74,27.74,18700.0,27.77,27.78,27.74,27.74,18700.0
2005-08-19 11:30:00,27.74,27.75,27.7,27.71,22000.0,27.74,27.75,27.7,27.71,22000.0
2005-08-19 11:35:00,27.7,27.72,27.7,27.71,26300.0,27.7,27.72,27.7,27.71,26300.0
2005-08-19 11:40:00,27.72,27.75,27.72,27.72,11300.0,27.72,27.75,27.72,27.72,11300.0
2005-08-19 11:45:00,27.73,27.76,27.73,27.75,19100.0,27.73,27.76,27.73,27.75,19100.0
2005-08-19 11:50:00,27.75,27.76,27.7,27.7,28500.0,27.75,27.76,27.7,27.7,28500.0
2005-08-19 11:55:00,27.72,27.73,27.68,27.7,18800.0,27.72,27.73,27.68,27.7,18800.0
2005-08-19 12:00:00,27.69,27.73,27.69,27.72,7400.0,27.69,27.73,27.69,27.72,7400.0
2005-08-19 12:05:00,27.72,27.72,27.7,27.71,9800.0,27.72,27.72,27.7,27.71,9800.0
2005-08-19 12:10:00,27.71,27.74,27.71,27.73,18500.0,27.71,27.74,27.71,27.73,18500.0
2005-08-19 12:15:00,27.72,27.72,27.7,27.7,9500.0,27.72,27.72,27.7,27.7,9500.0
2005-08-19 12:20:00,27.71,27.76,27.7,27.75,15200.0,27.71,27.76,27.7,27.75,15200.0
2005-08-19 12:25:00,27.75,27.76,27.69,27.69,8400.0,27.75,27.76,27.69,27.69,8400.0
2005-08-19 12:30:00,27.7,27.7,27.63,27.65,36700.0,27.7,27.7,27.63,27.65,36700.0
2005-08-19 12:35:00,27.64,27.65,27.59,27.65,45500.0,27.64,27.65,27.59,27.65,45500.0
2005-08-19 12:40:00,27.65,27.7,27.65,27.7,14000.0,27.65,27.7,27.65,27.7,14000.0
2005-08-19 12:45:00,27.7,27.71,27.69,27.7,14800.0,27.7,27.71,27.69,27.7,14800.0
2005-08-19 12:50:00,27.7,27.72,27.67,27.67,17700.0,27.7,27.72,27.67,27.67,17700.0
2005-08-19 12:55:00,27.66,27.67,27.6,27.64,79500.0,27.66,27.67,27.6,27.64,79500.0
2005-08-19 13:00:00,27.64,27.68,27.63,27.63,29800.0,27.64,27.68,27.63,27.63,29800.0
2005-08-19 13:05:00,27.63,27.65,27.61,27.62,11900.0,27.63,27.65,27.61,27.62,11900.0
2005-08-19 13:10:00,27.63,27.65,27.61,27.65,8000.0,27.63,27.65,27.61,27.65,8000.0
2005-08-19 13:15:00,27.64,27.65,27.56,27.62,28400.0,27.64,27.65,27.56,27.62,28400.0
2005-08-19 13:20:00,27.63,27.65,27.6,27.6,15200.0,27.63,27.65,27.6,27.6,15200.0
2005-08-19 13:25:00,27.6,27.63,27.59,27.61,11500.0,27.6,27.63,27.59,27.61,11500.0
2005-08-19 13:30:00,27.63,27.63,27.59,27.59,13500.0,27.63,27.63,27.59,27.59,13500.0
2005-08-19 13:35:00,27.6,27.6,27.56,27.59,30000.0,27.6,27.6,27.56,27.59,30000.0
2005-08-19 13:40:00,27.59,27.61,27.58,27.59,7200.0,27.59,27.61,27.58,27.59,7200.0
2005-08-19 13:45:00,27.59,27.6,27.58,27.59,13600.0,27.59,27.6,27.58,27.59,13600.0
2005-08-19 13:50:00,27.6,27.64,27.59,27.64,14300.0,27.6,27.64,27.59,27.64,14300.0
2005-08-19 13:55:00,27.64,27.65,27.6,27.6,12300.0,27.64,27.65,27.6,27.6,12300.0
2005-08-19 14:00:00,27.59,27.62,27.59,27.62,11500.0,27.59,27.62,27.59,27.62,11500.0
2005-08-19 14:05:00,27.62,27.64,27.61,27.62,15700.0,27.62,27.64,27.61,27.62,15700.0
2005-08-19 14:10:00,27.63,27.63,27.58,27.6,23500.0,27.63,27.63,27.58,27.6,23500.0
2005-08-19 14:15:00,27.6,27.61,27.57,27.6,15600.0,27.6,27.61,27.57,27.6,15600.0
2005-08-19 14:20:00,27.6,27.61,27.58,27.59,31300.0,27.6,27.61,27.58,27.59,31300.0
2005-08-19 14:25:00,27.59,27.6,27.59,27.59,19800.0,27.59,27.6,27.59,27.59,19800.0
2005-08-19 14:30:00,27.59,27.63,27.58,27.6,28600.0,27.59,27.63,27.58,27.6,28600.0
2005-08-19 14:35:00,27.59,27.6,27.58,27.58,12500.0,27.59,27.6,27.58,27.58,12500.0
2005-08-19 14:40:00,27.58,27.61,27.58,27.61,15400.0,27.58,27.61,27.58,27.61,15400.0
2005-08-19 14:45:00,27.61,27.65,27.61,27.61,43700.0,27.61,27.65,27.61,27.61,43700.0
2005-08-19 14:50:00,27.63,27.64,27.59,27.61,36000.0,27.63,27.64,27.59,27.61,36000.0
2005-08-19 14:55:00,27.6,27.62,27.6,27.61,24400.0,27.6,27.62,27.6,27.61,24400.0
2005-08-19 15:00:00,27.61,27.62,27.6,27.61,35900.0,27.61,27.62,27.6,27.61,35900.0
2005-08-19 15:05:00,27.6,27.68,27.6,27.61,33500.0,27.6,27.68,27.6,27.61,33500.0
2005-08-19 15:10:00,27.61,27.62,27.59,27.6,22800.0,27.61,27.62,27.59,27.6,22800.0
2005-08-19 15:15:00,27.6,27.62,27.59,27.61,13800.0,27.6,27.62,27.59,27.61,13800.0
2005-08-19 15:20:00,27.62,27.62,27.59,27.6,19500.0,27.62,27.62,27.59,27.6,19500.0
2005-08-19 15:25:00,27.59,27.59,27.57,27.57,9900.0,27.59,27.59,27.57,27.57,9900.0
2005-08-19 15:30:00,27.58,27.6,27.58,27.6,30100.0,27.58,27.6,27.58,27.6,30100.0
2005-08-19 15:35:00,27.59,27.6,27.57,27.6,16200.0,27.59,27.6,27.57,27.6,16200.0
2005-08-19 15:40:00,27.59,27.6,27.58,27.59,16200.0,27.59,27.6,27.58,27.59,16200.0
2005-08-19 15:45:00,27.59,27.61,27.58,27.59,38400.0,27.59,27.61,27.58,27.59,38400.0
2005-08-19 15:50:00,27.58,27.58,27.52,27.54,65300.0,27.58,27.58,27.52,27.54,65300.0
2005-08-19 15:55:00,27.54,27.6,27.54,27.57,62700.0,27.54,27.6,27.54,27.57,62700.0
2005-08-22 09:30:00,27.56,27.61,27.55,27.56,70900.0,27.56,27.61,27.55,27.56,70900.0
2005-08-22 09:35:00,27.56,27.56,27.45,27.46,60500.0,27.56,27.56,27.45,27.46,60500.0
2005-08-22 09:40:00,27.46,27.46,27.34,27.35,49400.0,27.46,27.46,27.34,27.35,49400.0
2005-08-22 09:45:00,27.35,27.47,27.35,27.44,57000.0,27.35,27.47,27.35,27.44,57000.0
2005-08-22 09:50:00,27.44,27.44,27.27,27.31,38500.0,27.44,27.44,27.27,27.31,38500.0
2005-08-22 09:55:00,27.32,27.35,27.31,27.32,31600.0,27.32,27.35,27.31,27.32,31600.0
2005-08-22 10:00:00,27.34,27.35,27.31,27.31,54500.0,27.34,27.35,27.31,27.31,54500.0
2005-08-22 10:05:00,27.33,27.33,27.23,27.24,45500.0,27.33,27.33,27.23,27.24,45500.0
2005-08-22 10:10:00,27.24,27.3,27.24,27.27,37200.0,27.24,27.3,27.24,27.27,37200.0
2005-08-22 10:15:00,27.26,27.29,27.25,27.26,39000.0,27.26,27.29,27.25,27.26,39000.0
2005-08-22 10:20:00,27.26,27.27,27.15,27.18,60700.0,27.26,27.27,27.15,27.18,60700.0
2005-08-22 10:25:00,27.18,27.21,27.18,27.21,50100.0,27.18,27.21,27.18,27.21,50100.0
2005-08-22 10:30:00,27.21,27.25,27.2,27.22,77800.0,27.21,27.25,27.2,27.22,77800.0
2005-08-22 10:35:00,27.23,27.26,27.17,27.25,57300.0,27.23,27.26,27.17,27.25,57300.0
2005-08-22 10:40:00,27.26,27.26,27.2,27.26,47100.0,27.26,27.26,27.2,27.26,47100.0
2005-08-22 10:45:00,27.28,27.28,27.24,27.27,53000.0,27.28,27.28,27.24,27.27,53000.0
2005-08-22 10:50:00,27.27,27.4,27.27,27.34,82700.0,27.27,27.4,27.27,27.34,82700.0
2005-08-22 10:55:00,27.33,27.41,27.32,27.37,78400.0,27.33,27.41,27.32,27.37,78400.0
2005-08-22 11:00:00,27.36,27.37,27.28,27.33,62000.0,27.36,27.37,27.28,27.33,62000.0
2005-08-22 11:05:00,27.33,27.34,27.31,27.33,44100.0,27.33,27.34,27.31,27.33,44100.0
2005-08-22 11:10:00,27.33,27.37,27.29,27.34,97400.0,27.33,27.37,27.29,27.34,97400.0
2005-08-22 11:15:00,27.33,27.34,27.3,27.3,29700.0,27.33,27.34,27.3,27.3,29700.0
2005-08-22 11:20:00,27.3,27.31,27.28,27.28,39000.0,27.3,27.31,27.28,27.28,39000.0
2005-08-22 11:25:00,27.28,27.31,27.28,27.3,26500.0,27.28,27.31,27.28,27.3,26500.0
2005-08-22 11:30:00,27.3,27.31,27.26,27.27,34700.0,27.3,27.31,27.26,27.27,34700.0
2005-08-22 11:35:00,27.26,27.27,27.18,27.19,44200.0,27.26,27.27,27.18,27.19,44200.0
2005-08-22 11:40:00,27.19,27.22,27.17,27.17,69400.0,27.19,27.22,27.17,27.17,69400.0
2005-08-22 11:45:00,27.19,27.19,27.07,27.07,84200.0,27.19,27.19,27.07,27.07,84200.0
2005-08-22 11:50:00,27.08,27.08,27.01,27.05,66100.0,27.08,27.08,27.01,27.05,66100.0
2005-08-22 11:55:00,27.03,27.05,27.01,27.02,46100.0,27.03,27.05,27.01,27.02,46100.0
2005-08-22 12:00:00,27.02,27.05,26.94,26.94,205300.0,27.02,27.05,26.94,26.94,205300.0
2005-08-22 12:05:00,26.94,26.96,26.89,26.92,62400.0,26.94,26.96,26.89,26.92,62400.0
2005-08-22 12:10:00,26.92,26.97,26.92,26.94,54200.0,26.92,26.97,26.92,26.94,54200.0
2005-08-22 12:15:00,26.93,26.99,26.91,26.97,45700.0,26.93,26.99,26.91,26.97,45700.0
2005-08-22 12:20:00,26.96,26.98,26.94,26.96,29800.0,26.96,26.98,26.94,26.96,29800.0
2005-08-22 12:25:00,26.96,26.96,26.92,26.95,35900.0,26.96,26.96,26.92,26.95,35900.0
2005-08-22 12:30:00,26.95,26.95,26.92,26.92,28100.0,26.95,26.95,26.92,26.92,28100.0
2005-08-22 12:35:00,26.93,26.93,26.85,26.85,74500.0,26.93,26.93,26.85,26.85,74500.0
2005-08-22 12:40:00,26.85,26.88,26.83,26.88,26700.0,26.85,26.88,26.83,26.88,26700.0
2005-08-22 12:45:00,26.88,26.96,26.87,26.96,34700.0,26.88,26.96,26.87,26.96,34700.0
2005-08-22 12:50:00,26.96,26.99,26.95,26.98,38300.0,26.96,26.99,26.95,26.98,38300.0
2005-08-22 12:55:00,26.98,27.01,26.96,26.97,59100.0,26.98,27.01,26.96,26.97,59100.0
2005-08-22 13:00:00,26.96,27.0,26.95,26.99,42200.0,26.96,27.0,26.95,26.99,42200.0
2005-08-22 13:05:00,26.98,27.01,26.96,26.97,44700.0,26.98,27.01,26.96,26.97,44700.0
2005-08-22 13:10:00,26.97,26.97,26.89,26.91,36800.0,26.97,26.97,26.89,26.91,36800.0
2005-08-22 13:15:00,26.92,26.94,26.88,26.91,30000.0,26.92,26.94,26.88,26.91,30000.0
2005-08-22 13:20:00,26.9,26.93,26.89,26.92,22500.0,26.9,26.93,26.89,26.92,22500.0
2005-08-22 13:25:00,26.92,26.99,26.91,26.99,21200.0,26.92,26.99,26.91,26.99,21200.0
2005-08-22 13:30:00,26.99,27.0,26.98,27.0,21700.0,26.99,27.0,26.98,27.0,21700.0
2005-08-22 13:35:00,27.0,27.03,26.99,27.03,19500.0,27.0,27.03,26.99,27.03,19500.0
2005-08-22 13:40:00,27.03,27.06,27.02,27.06,18900.0,27.03,27.06,27.02,27.06,18900.0
2005-08-22 13:45:00,27.06,27.06,27.04,27.05,15400.0,27.06,27.06,27.04,27.05,15400.0
2005-08-22 13:50:00,27.05,27.06,27.04,27.06,17400.0,27.05,27.06,27.04,27.06,17400.0
2005-08-22 13:55:00,27.05,27.06,27.04,27.06,27900.0,27.05,27.06,27.04,27.06,27900.0
2005-08-22 14:00:00,27.06,27.06,27.01,27.03,28800.0,27.06,27.06,27.01,27.03,28800.0
2005-08-22 14:05:00,27.02,27.02,26.99,27.01,28800.0,27.02,27.02,26.99,27.01,28800.0
2005-08-22 14:10:00,27.0,27.01,26.99,27.01,16800.0,27.0,27.01,26.99,27.01,16800.0
2005-08-22 14:15:00,27.02,27.02,26.99,26.99,27600.0,27.02,27.02,26.99,26.99,27600.0
2005-08-22 14:20:00,26.99,27.0,26.96,26.96,81100.0,26.99,27.0,26.96,26.96,81100.0
2005-08-22 14:25:00,26.96,26.99,26.96,26.99,26300.0,26.96,26.99,26.96,26.99,26300.0
2005-08-22 14:30:00,26.99,27.0,26.97,26.98,50600.0,26.99,27.0,26.97,26.98,50600.0
2005-08-22 14:35:00,26.99,27.03,26.99,27.02,91200.0,26.99,27.03,26.99,27.02,91200.0
2005-08-22 14:40:00,27.02,27.05,27.02,27.02,69100.0,27.02,27.05,27.02,27.02,69100.0
2005-08-22 14:45:00,27.03,27.1,27.02,27.06,73100.0,27.03,27.1,27.02,27.06,73100.0
2005-08-22 14:50:00,27.06,27.11,27.05,27.11,32100.0,27.06,27.11,27.05,27.11,32100.0
2005-08-22 14:55:00,27.1,27.15,27.1,27.11,58000.0,27.1,27.15,27.1,27.11,58000.0
2005-08-22 15:00:00,27.11,27.12,27.1,27.1,42400.0,27.11,27.12,27.1,27.1,42400.0
2005-08-22 15:05:00,27.1,27.1,27.02,27.05,90800.0,27.1,27.1,27.02,27.05,90800.0
2005-08-22 15:10:00,27.05,27.08,27.04,27.08,66800.0,27.05,27.08,27.04,27.08,66800.0
2005-08-22 15:15:00,27.07,27.08,27.06,27.06,19100.0,27.07,27.08,27.06,27.06,19100.0
2005-08-22 15:20:00,27.06,27.08,27.05,27.05,37600.0,27.06,27.08,27.05,27.05,37600.0
2005-08-22 15:25:00,27.05,27.07,27.02,27.06,25900.0,27.05,27.07,27.02,27.06,25900.0
2005-08-22 15:30:00,27.06,27.12,27.06,27.12,59900.0,27.06,27.12,27.06,27.12,59900.0
2005-08-22 15:35:00,27.12,27.13,27.11,27.13,54500.0,27.12,27.13,27.11,27.13,54500.0
2005-08-22 15:40:00,27.12,27.14,27.1,27.12,73100.0,27.12,27.14,27.1,27.12,73100.0
2005-08-22 15:45:00,27.11,27.12,27.1,27.12,52300.0,27.11,27.12,27.1,27.12,52300.0
2005-08-22 15:50:00,27.12,27.17,27.11,27.14,107800.0,27.12,27.17,27.11,27.14,107800.0
2005-08-22 15:55:00,27.14,27.18,27.13,27.16,150700.0,27.14,27.18,27.13,27.16,150700.0
2005-08-23 09:30:00,26.47,26.63,26.47,26.6,2600.0,26.47,26.63,26.47,26.6,2600.0
2005-08-23 09:35:00,26.6,26.69,26.5,26.6,416900.0,26.6,26.69,26.5,26.6,416900.0
2005-08-23 09:40:00,26.6,26.6,26.2,26.21,341900.0,26.6,26.6,26.2,26.21,341900.0
2005-08-23 09:45:00,26.22,26.32,26.05,26.09,309500.0,26.22,26.32,26.05,26.09,309500.0
2005-08-23 09:50:00,26.09,26.11,25.7,25.89,558400.0,26.09,26.11,25.7,25.89,558400.0
2005-08-23 09:55:00,25.85,26.05,25.85,25.9,721400.0,25.85,26.05,25.85,25.9,721400.0
2005-08-23 10:00:00,25.87,25.96,25.71,25.9,847500.0,25.87,25.96,25.71,25.9,847500.0
2005-08-23 10:05:00,25.9,26.0,25.8,25.91,487500.0,25.9,26.0,25.8,25.91,487500.0
2005-08-23 10:10:00,25.92,26.1,25.82,25.82,779700.0,25.92,26.1,25.82,25.82,779700.0
2005-08-23 10:15:00,25.82,25.9,25.8,25.85,690900.0,25.82,25.9,25.8,25.85,690900.0
2005-08-23 10:20:00,25.86,25.95,25.75,25.93,349100.0,25.86,25.95,25.75,25.93,349100.0
2005-08-23 10:25:00,25.94,25.99,25.77,25.84,289800.0,25.94,25.99,25.77,25.84,289800.0
2005-08-23 10:30:00,25.84,25.97,25.83,25.93,181700.0,25.84,25.97,25.83,25.93,181700.0
2005-08-23 10:35:00,25.93,26.05,25.93,26.03,254000.0,25.93,26.05,25.93,26.03,254000.0
2005-08-23 10:40:00,26.01,26.13,26.0,26.07,287300.0,26.01,26.13,26.0,26.07,287300.0
2005-08-23 10:45:00,26.08,26.25,26.05,26.25,375000.0,26.08,26.25,26.05,26.25,375000.0
2005-08-23 10:50:00,26.25,26.25,26.15,26.19,354000.0,26.25,26.25,26.15,26.19,354000.0
2005-08-23 10:55:00,26.18,26.21,26.14,26.19,410000.0,26.18,26.21,26.14,26.19,410000.0
2005-08-23 11:00:00,26.18,26.2,25.97,26.04,333700.0,26.18,26.2,25.97,26.04,333700.0
2005-08-23 11:05:00,26.03,26.16,26.03,26.14,223100.0,26.03,26.16,26.03,26.14,223100.0
2005-08-23 11:10:00,26.15,26.15,26.1,26.11,210000.0,26.15,26.15,26.1,26.11,210000.0
2005-08-23 11:15:00,26.12,26.14,26.05,26.09,172200.0,26.12,26.14,26.05,26.09,172200.0
2005-08-23 11:20:00,26.1,26.16,26.06,26.14,198100.0,26.1,26.16,26.06,26.14,198100.0
2005-08-23 11:25:00,26.13,26.15,26.1,26.15,171900.0,26.13,26.15,26.1,26.15,171900.0
2005-08-23 11:30:00,26.15,26.19,26.14,26.17,167300.0,26.15,26.19,26.14,26.17,167300.0
2005-08-23 11:35:00,26.17,26.18,26.08,26.1,226200.0,26.17,26.18,26.08,26.1,226200.0
2005-08-23 11:40:00,26.09,26.14,26.06,26.1,104300.0,26.09,26.14,26.06,26.1,104300.0
2005-08-23 11:45:00,26.1,26.11,26.04,26.11,165300.0,26.1,26.11,26.04,26.11,165300.0
2005-08-23 11:50:00,26.11,26.12,26.04,26.09,100600.0,26.11,26.12,26.04,26.09,100600.0
2005-08-23 11:55:00,26.09,26.1,26.08,26.08,59200.0,26.09,26.1,26.08,26.08,59200.0
2005-08-23 12:00:00,26.08,26.09,26.01,26.01,71400.0,26.08,26.09,26.01,26.01,71400.0
2005-08-23 12:05:00,26.01,26.04,25.99,26.03,151900.0,26.01,26.04,25.99,26.03,151900.0
2005-08-23 12:10:00,26.04,26.05,25.99,26.0,138700.0,26.04,26.05,25.99,26.0,138700.0
2005-08-23 12:15:00,25.99,26.02,25.99,25.99,60000.0,25.99,26.02,25.99,25.99,60000.0
2005-08-23 12:20:00,26.0,26.05,25.99,26.04,54600.0,26.0,26.05,25.99,26.04,54600.0
2005-08-23 12:25:00,26.05,26.05,26.02,26.03,39500.0,26.05,26.05,26.02,26.03,39500.0
2005-08-23 12:30:00,26.04,26.07,26.0,26.05,132000.0,26.04,26.07,26.0,26.05,132000.0
2005-08-23 12:35:00,26.06,26.06,26.0,26.02,43400.0,26.06,26.06,26.0,26.02,43400.0
2005-08-23 12:40:00,26.02,26.07,26.01,26.05,69300.0,26.02,26.07,26.01,26.05,69300.0
2005-08-23 12:45:00,26.05,26.07,26.04,26.07,57400.0,26.05,26.07,26.04,26.07,57400.0
2005-08-23 12:50:00,26.07,26.07,26.04,26.06,70000.0,26.07,26.07,26.04,26.06,70000.0
2005-08-23 12:55:00,26.07,26.07,26.04,26.06,27500.0,26.07,26.07,26.04,26.06,27500.0
2005-08-23 13:00:00,26.05,26.06,26.04,26.05,81700.0,26.05,26.06,26.04,26.05,81700.0
2005-08-23 13:05:00,26.05,26.06,25.91,26.0,224500.0,26.05,26.06,25.91,26.0,224500.0
2005-08-23 13:10:00,26.0,26.03,26.0,26.03,32300.0,26.0,26.03,26.0,26.03,32300.0
2005-08-23 13:15:00,26.03,26.04,25.98,26.0,58200.0,26.03,26.04,25.98,26.0,58200.0
2005-08-23 13:20:00,26.0,26.01,25.99,26.0,75800.0,26.0,26.01,25.99,26.0,75800.0
2005-08-23 13:25:00,26.0,26.01,25.97,25.99,96700.0,26.0,26.01,25.97,25.99,96700.0
2005-08-23 13:30:00,25.99,26.0,25.99,25.99,29300.0,25.99,26.0,25.99,25.99,29300.0
2005-08-23 13:35:00,25.99,26.0,25.99,26.0,64800.0,25.99,26.0,25.99,26.0,64800.0
2005-08-23 13:40:00,25.99,26.0,25.99,26.0,70900.0,25.99,26.0,25.99,26.0,70900.0
2005-08-23 13:45:00,25.99,26.01,25.97,25.97,118400.0,25.99,26.01,25.97,25.97,118400.0
2005-08-23 13:50:00,25.98,25.99,25.92,25.95,110000.0,25.98,25.99,25.92,25.95,110000.0
2005-08-23 13:55:00,25.96,25.96,25.9,25.93,88400.0,25.96,25.96,25.9,25.93,88400.0
2005-08-23 14:00:00,25.92,25.95,25.91,25.93,65800.0,25.92,25.95,25.91,25.93,65800.0
2005-08-23 14:05:00,25.94,25.95,25.93,25.94,116300.0,25.94,25.95,25.93,25.94,116300.0
2005-08-23 14:10:00,25.94,25.98,25.94,25.96,58200.0,25.94,25.98,25.94,25.96,58200.0
2005-08-23 14:15:00,25.97,25.97,25.94,25.96,62400.0,25.97,25.97,25.94,25.96,62400.0
2005-08-23 14:20:00,25.95,25.96,25.9,25.91,165100.0,25.95,25.96,25.9,25.91,165100.0
2005-08-23 14:25:00,25.9,25.93,25.89,25.89,115600.0,25.9,25.93,25.89,25.89,115600.0
2005-08-23 14:30:00,25.9,25.95,25.86,25.86,125800.0,25.9,25.95,25.86,25.86,125800.0
2005-08-23 14:35:00,25.86,25.95,25.85,25.95,107500.0,25.86,25.95,25.85,25.95,107500.0
2005-08-23 14:40:00,25.94,25.99,25.92,25.92,114500.0,25.94,25.99,25.92,25.92,114500.0
2005-08-23 14:45:00,25.92,25.93,25.81,25.84,119600.0,25.92,25.93,25.81,25.84,119600.0
2005-08-23 14:50:00,25.85,25.89,25.85,25.88,174400.0,25.85,25.89,25.85,25.88,174400.0
2005-08-23 14:55:00,25.88,25.94,25.87,25.94,68000.0,25.88,25.94,25.87,25.94,68000.0
2005-08-23 15:00:00,25.94,26.0,25.93,26.0,232600.0,25.94,26.0,25.93,26.0,232600.0
2005-08-23 15:05:00,25.99,26.0,25.93,25.95,109100.0,25.99,26.0,25.93,25.95,109100.0
2005-08-23 15:10:00,25.94,26.0,25.94,25.99,134300.0,25.94,26.0,25.94,25.99,134300.0
2005-08-23 15:15:00,26.0,26.0,25.92,25.93,127900.0,26.0,26.0,25.92,25.93,127900.0
2005-08-23 15:20:00,25.94,25.95,25.92,25.93,63100.0,25.94,25.95,25.92,25.93,63100.0
2005-08-23 15:25:00,25.94,25.94,25.88,25.9,116100.0,25.94,25.94,25.88,25.9,116100.0
2005-08-23 15:30:00,25.9,26.0,25.89,25.99,824500.0,25.9,26.0,25.89,25.99,824500.0
2005-08-23 15:35:00,25.99,26.01,25.87,25.99,277500.0,25.99,26.01,25.87,25.99,277500.0
2005-08-23 15:40:00,25.98,25.99,25.9,25.9,123400.0,25.98,25.99,25.9,25.9,123400.0
2005-08-23 15:45:00,25.9,25.92,25.88,25.91,73600.0,25.9,25.92,25.88,25.91,73600.0
2005-08-23 15:50:00,25.91,25.95,25.91,25.93,133900.0,25.91,25.95,25.91,25.93,133900.0
2005-08-23 15:55:00,25.93,25.95,25.9,25.91,164400.0,25.93,25.95,25.9,25.91,164400.0
2005-08-24 09:30:00,26.01,26.41,26.01,26.4,387100.0,26.01,26.41,26.01,26.4,387100.0
2005-08-24 09:35:00,26.45,26.52,26.34,26.38,223500.0,26.45,26.52,26.34,26.38,223500.0
2005-08-24 09:40:00,26.39,26.39,26.32,26.39,126800.0,26.39,26.39,26.32,26.39,126800.0
2005-08-24 09:45:00,26.39,26.4,26.33,26.4,121300.0,26.39,26.4,26.33,26.4,121300.0
2005-08-24 09:50:00,26.4,26.4,26.35,26.35,255300.0,26.4,26.4,26.35,26.35,255300.0
2005-08-24 09:55:00,26.35,26.39,26.3,26.3,125100.0,26.35,26.39,26.3,26.3,125100.0
2005-08-24 10:00:00,26.3,26.4,26.3,26.39,220300.0,26.3,26.4,26.3,26.39,220300.0
2005-08-24 10:05:00,26.38,26.4,26.33,26.38,149200.0,26.38,26.4,26.33,26.38,149200.0
2005-08-24 10:10:00,26.39,26.39,26.35,26.36,87900.0,26.39,26.39,26.35,26.36,87900.0
2005-08-24 10:15:00,26.34,26.36,26.31,26.35,127700.0,26.34,26.36,26.31,26.35,127700.0
2005-08-24 10:20:00,26.35,26.38,26.33,26.35,93900.0,26.35,26.38,26.33,26.35,93900.0
2005-08-24 10:25:00,26.36,26.4,26.36,26.4,100100.0,26.36,26.4,26.36,26.4,100100.0
2005-08-24 10:30:00,26.4,26.42,26.37,26.42,120500.0,26.4,26.42,26.37,26.42,120500.0
2005-08-24 10:35:00,26.42,26.53,26.41,26.52,172700.0,26.42,26.53,26.41,26.52,172700.0
2005-08-24 10:40:00,26.51,26.53,26.46,26.52,62300.0,26.51,26.53,26.46,26.52,62300.0
2005-08-24 10:45:00,26.53,26.6,26.52,26.54,190500.0,26.53,26.6,26.52,26.54,190500.0
2005-08-24 10:50:00,26.54,26.57,26.53,26.56,108800.0,26.54,26.57,26.53,26.56,108800.0
2005-08-24 10:55:00,26.6,26.62,26.56,26.62,141900.0,26.6,26.62,26.56,26.62,141900.0
2005-08-24 11:00:00,26.61,26.7,26.61,26.65,138600.0,26.61,26.7,26.61,26.65,138600.0
2005-08-24 11:05:00,26.65,26.67,26.62,26.63,87600.0,26.65,26.67,26.62,26.63,87600.0
2005-08-24 11:10:00,26.64,26.64,26.61,26.64,28300.0,26.64,26.64,26.61,26.64,28300.0
2005-08-24 11:15:00,26.64,26.66,26.63,26.66,36300.0,26.64,26.66,26.63,26.66,36300.0
2005-08-24 11:20:00,26.66,26.66,26.61,26.62,54200.0,26.66,26.66,26.61,26.62,54200.0
2005-08-24 11:25:00,26.63,26.63,26.6,26.61,45100.0,26.63,26.63,26.6,26.61,45100.0
2005-08-24 11:30:00,26.61,26.68,26.61,26.68,88900.0,26.61,26.68,26.61,26.68,88900.0
2005-08-24 11:35:00,26.67,26.7,26.67,26.69,29500.0,26.67,26.7,26.67,26.69,29500.0
2005-08-24 11:40:00,26.69,26.71,26.66,26.66,23700.0,26.69,26.71,26.66,26.66,23700.0
2005-08-24 11:45:00,26.67,26.67,26.55,26.57,35100.0,26.67,26.67,26.55,26.57,35100.0
2005-08-24 11:50:00,26.55,26.6,26.5,26.54,49700.0,26.55,26.6,26.5,26.54,49700.0
2005-08-24 11:55:00,26.56,26.69,26.56,26.62,73000.0,26.56,26.69,26.56,26.62,73000.0
2005-08-24 12:00:00,26.63,26.68,26.6,26.64,56000.0,26.63,26.68,26.6,26.64,56000.0
2005-08-24 12:05:00,26.66,26.69,26.65,26.67,13200.0,26.66,26.69,26.65,26.67,13200.0
2005-08-24 12:10:00,26.68,26.7,26.67,26.69,24700.0,26.68,26.7,26.67,26.69,24700.0
2005-08-24 12:15:00,26.7,26.7,26.69,26.7,28900.0,26.7,26.7,26.69,26.7,28900.0
2005-08-24 12:20:00,26.7,26.7,26.64,26.64,22700.0,26.7,26.7,26.64,26.64,22700.0
2005-08-24 12:25:00,26.65,26.68,26.62,26.65,32300.0,26.65,26.68,26.62,26.65,32300.0
2005-08-24 12:30:00,26.65,26.69,26.63,26.65,17400.0,26.65,26.69,26.63,26.65,17400.0
2005-08-24 12:35:00,26.64,26.65,26.63,26.63,11300.0,26.64,26.65,26.63,26.63,11300.0
2005-08-24 12:40:00,26.65,26.66,26.63,26.66,9000.0,26.65,26.66,26.63,26.66,9000.0
2005-08-24 12:45:00,26.67,26.71,26.67,26.71,40800.0,26.67,26.71,26.67,26.71,40800.0
2005-08-24 12:50:00,26.7,26.73,26.67,26.72,25600.0,26.7,26.73,26.67,26.72,25600.0
2005-08-24 12:55:00,26.72,26.72,26.7,26.71,14200.0,26.72,26.72,26.7,26.71,14200.0
2005-08-24 13:00:00,26.7,26.72,26.7,26.7,31700.0,26.7,26.72,26.7,26.7,31700.0
2005-08-24 13:05:00,26.7,26.71,26.7,26.71,10300.0,26.7,26.71,26.7,26.71,10300.0
2005-08-24 13:10:00,26.71,26.72,26.7,26.71,23800.0,26.71,26.72,26.7,26.71,23800.0
2005-08-24 13:15:00,26.71,26.72,26.62,26.62,54600.0,26.71,26.72,26.62,26.62,54600.0
2005-08-24 13:20:00,26.62,26.64,26.59,26.59,68000.0,26.62,26.64,26.59,26.59,68000.0
2005-08-24 13:25:00,26.59,26.61,26.57,26.61,11300.0,26.59,26.61,26.57,26.61,11300.0
2005-08-24 13:30:00,26.61,26.62,26.6,26.61,20700.0,26.61,26.62,26.6,26.61,20700.0
2005-08-24 13:35:00,26.6,26.61,26.59,26.6,15900.0,26.6,26.61,26.59,26.6,15900.0
2005-08-24 13:40:00,26.61,26.62,26.6,26.61,21900.0,26.61,26.62,26.6,26.61,21900.0
2005-08-24 13:45:00,26.61,26.63,26.59,26.63,16700.0,26.61,26.63,26.59,26.63,16700.0
2005-08-24 13:50:00,26.62,26.64,26.59,26.61,22600.0,26.62,26.64,26.59,26.61,22600.0
2005-08-24 13:55:00,26.6,26.61,26.59,26.6,16300.0,26.6,26.61,26.59,26.6,16300.0
2005-08-24 14:00:00,26.59,26.63,26.59,26.61,22400.0,26.59,26.63,26.59,26.61,22400.0
2005-08-24 14:05:00,26.62,26.65,26.6,26.65,63000.0,26.62,26.65,26.6,26.65,63000.0
2005-08-24 14:10:00,26.65,26.7,26.65,26.69,43200.0,26.65,26.7,26.65,26.69,43200.0
2005-08-24 14:15:00,26.69,26.69,26.65,26.67,78600.0,26.69,26.69,26.65,26.67,78600.0
2005-08-24 14:20:00,26.67,26.7,26.59,26.7,53300.0,26.67,26.7,26.59,26.7,53300.0
2005-08-24 14:25:00,26.6,26.62,26.59,26.59,32200.0,26.6,26.62,26.59,26.59,32200.0
2005-08-24 14:30:00,26.58,26.6,26.56,26.57,44700.0,26.58,26.6,26.56,26.57,44700.0
2005-08-24 14:35:00,26.58,26.61,26.57,26.61,56100.0,26.58,26.61,26.57,26.61,56100.0
2005-08-24 14:40:00,26.6,26.61,26.58,26.59,72200.0,26.6,26.61,26.58,26.59,72200.0
2005-08-24 14:45:00,26.59,26.59,26.57,26.58,39600.0,26.59,26.59,26.57,26.58,39600.0
2005-08-24 14:50:00,26.57,26.58,26.55,26.57,34100.0,26.57,26.58,26.55,26.57,34100.0
2005-08-24 14:55:00,26.56,26.57,26.55,26.56,33800.0,26.56,26.57,26.55,26.56,33800.0
2005-08-24 15:00:00,26.56,26.57,26.47,26.47,171900.0,26.56,26.57,26.47,26.47,171900.0
2005-08-24 15:05:00,26.47,26.54,26.46,26.52,61200.0,26.47,26.54,26.46,26.52,61200.0
2005-08-24 15:10:00,26.52,26.53,26.48,26.51,88800.0,26.52,26.53,26.48,26.51,88800.0
2005-08-24 15:15:00,26.5,26.51,26.43,26.45,99900.0,26.5,26.51,26.43,26.45,99900.0
2005-08-24 15:20:00,26.45,26.51,26.43,26.5,47500.0,26.45,26.51,26.43,26.5,47500.0
2005-08-24 15:25:00,26.51,26.51,26.46,26.46,82900.0,26.51,26.51,26.46,26.46,82900.0
2005-08-24 15:30:00,26.46,26.47,26.45,26.45,34900.0,26.46,26.47,26.45,26.45,34900.0
2005-08-24 15:35:00,26.45,26.48,26.45,26.48,33300.0,26.45,26.48,26.45,26.48,33300.0
2005-08-24 15:40:00,26.47,26.48,26.43,26.44,62100.0,26.47,26.48,26.43,26.44,62100.0
2005-08-24 15:45:00,26.44,26.44,26.4,26.4,60900.0,26.44,26.44,26.4,26.4,60900.0
2005-08-24 15:50:00,26.4,26.41,26.33,26.35,107100.0,26.4,26.41,26.33,26.35,107100.0
2005-08-24 15:55:00,26.33,26.4,26.33,26.37,179900.0,26.33,26.4,26.33,26.37,179900.0
2005-08-25 09:30:00,26.4,26.52,26.4,26.45,88900.0,26.4,26.52,26.4,26.45,88900.0
2005-08-25 09:35:00,26.5,26.5,26.4,26.46,34600.0,26.5,26.5,26.4,26.46,34600.0
2005-08-25 09:40:00,26.46,26.5,26.43,26.5,55200.0,26.46,26.5,26.43,26.5,55200.0
2005-08-25 09:45:00,26.5,26.55,26.49,26.54,28900.0,26.5,26.55,26.49,26.54,28900.0
2005-08-25 09:50:00,26.53,26.56,26.52,26.54,53800.0,26.53,26.56,26.52,26.54,53800.0
2005-08-25 09:55:00,26.54,26.55,26.52,26.53,29500.0,26.54,26.55,26.52,26.53,29500.0
2005-08-25 10:00:00,26.53,26.58,26.53,26.56,40800.0,26.53,26.58,26.53,26.56,40800.0
2005-08-25 10:05:00,26.56,26.58,26.54,26.58,28400.0,26.56,26.58,26.54,26.58,28400.0
2005-08-25 10:10:00,26.57,26.59,26.52,26.53,33900.0,26.57,26.59,26.52,26.53,33900.0
2005-08-25 10:15:00,26.53,26.53,26.49,26.49,72900.0,26.53,26.53,26.49,26.49,72900.0
2005-08-25 10:20:00,26.49,26.49,26.46,26.48,39500.0,26.49,26.49,26.46,26.48,39500.0
2005-08-25 10:25:00,26.46,26.5,26.44,26.44,46500.0,26.46,26.5,26.44,26.44,46500.0
2005-08-25 10:30:00,26.44,26.48,26.43,26.47,49200.0,26.44,26.48,26.43,26.47,49200.0
2005-08-25 10:35:00,26.47,26.53,26.46,26.52,64400.0,26.47,26.53,26.46,26.52,64400.0
2005-08-25 10:40:00,26.52,26.52,26.5,26.51,27600.0,26.52,26.52,26.5,26.51,27600.0
2005-08-25 10:45:00,26.51,26.51,26.49,26.49,25300.0,26.51,26.51,26.49,26.49,25300.0
2005-08-25 10:50:00,26.49,26.53,26.49,26.53,35100.0,26.49,26.53,26.49,26.53,35100.0
2005-08-25 10:55:00,26.53,26.6,26.52,26.6,150000.0,26.53,26.6,26.52,26.6,150000.0
2005-08-25 11:00:00,26.6,26.63,26.59,26.63,62000.0,26.6,26.63,26.59,26.63,62000.0
2005-08-25 11:05:00,26.62,26.63,26.6,26.61,30700.0,26.62,26.63,26.6,26.61,30700.0
2005-08-25 11:10:00,26.61,26.62,26.6,26.61,20300.0,26.61,26.62,26.6,26.61,20300.0
2005-08-25 11:15:00,26.61,26.64,26.61,26.64,30800.0,26.61,26.64,26.61,26.64,30800.0
2005-08-25 11:20:00,26.64,26.65,26.63,26.63,46900.0,26.64,26.65,26.63,26.63,46900.0
2005-08-25 11:25:00,26.62,26.69,26.62,26.68,29800.0,26.62,26.69,26.62,26.68,29800.0
2005-08-25 11:30:00,26.68,26.71,26.67,26.7,91200.0,26.68,26.71,26.67,26.7,91200.0
2005-08-25 11:35:00,26.69,26.7,26.67,26.67,53100.0,26.69,26.7,26.67,26.67,53100.0
2005-08-25 11:40:00,26.67,26.67,26.58,26.58,56400.0,26.67,26.67,26.58,26.58,56400.0
2005-08-25 11:45:00,26.58,26.59,26.55,26.58,36400.0,26.58,26.59,26.55,26.58,36400.0
2005-08-25 11:50:00,26.59,26.6,26.57,26.57,22600.0,26.59,26.6,26.57,26.57,22600.0
2005-08-25 11:55:00,26.57,26.59,26.56,26.58,18200.0,26.57,26.59,26.56,26.58,18200.0
2005-08-25 12:00:00,26.58,26.61,26.58,26.59,24100.0,26.58,26.61,26.58,26.59,24100.0
2005-08-25 12:05:00,26.59,26.6,26.58,26.58,18200.0,26.59,26.6,26.58,26.58,18200.0
2005-08-25 12:10:00,26.59,26.6,26.57,26.57,37400.0,26.59,26.6,26.57,26.57,37400.0
2005-08-25 12:15:00,26.57,26.58,26.56,26.57,32400.0,26.57,26.58,26.56,26.57,32400.0
2005-08-25 12:20:00,26.58,26.58,26.5,26.52,44800.0,26.58,26.58,26.5,26.52,44800.0
2005-08-25 12:25:00,26.52,26.57,26.52,26.56,29800.0,26.52,26.57,26.52,26.56,29800.0
2005-08-25 12:30:00,26.56,26.57,26.55,26.56,24600.0,26.56,26.57,26.55,26.56,24600.0
2005-08-25 12:35:00,26.56,26.58,26.55,26.58,34300.0,26.56,26.58,26.55,26.58,34300.0
2005-08-25 12:40:00,26.58,26.62,26.58,26.61,21800.0,26.58,26.62,26.58,26.61,21800.0
2005-08-25 12:45:00,26.61,26.63,26.6,26.6,11900.0,26.61,26.63,26.6,26.6,11900.0
2005-08-25 12:50:00,26.61,26.62,26.6,26.6,12600.0,26.61,26.62,26.6,26.6,12600.0
2005-08-25 12:55:00,26.61,26.61,26.6,26.61,10300.0,26.61,26.61,26.6,26.61,10300.0
2005-08-25 13:00:00,26.61,26.61,26.6,26.61,15600.0,26.61,26.61,26.6,26.61,15600.0
2005-08-25 13:05:00,26.61,26.61,26.6,26.6,10900.0,26.61,26.61,26.6,26.6,10900.0
2005-08-25 13:10:00,26.6,26.61,26.58,26.6,17000.0,26.6,26.61,26.58,26.6,17000.0
2005-08-25 13:15:00,26.59,26.59,26.56,26.56,18900.0,26.59,26.59,26.56,26.56,18900.0
2005-08-25 13:20:00,26.56,26.57,26.55,26.55,20500.0,26.56,26.57,26.55,26.55,20500.0
2005-08-25 13:25:00,26.55,26.56,26.55,26.56,14500.0,26.55,26.56,26.55,26.56,14500.0
2005-08-25 13:30:00,26.55,26.57,26.55,26.57,30200.0,26.55,26.57,26.55,26.57,30200.0
2005-08-25 13:35:00,26.57,26.57,26.55,26.55,18100.0,26.57,26.57,26.55,26.55,18100.0
2005-08-25 13:40:00,26.56,26.57,26.55,26.56,18400.0,26.56,26.57,26.55,26.56,18400.0
2005-08-25 13:45:00,26.55,26.58,26.55,26.57,16500.0,26.55,26.58,26.55,26.57,16500.0
2005-08-25 13:50:00,26.57,26.58,26.56,26.58,11300.0,26.57,26.58,26.56,26.58,11300.0
2005-08-25 13:55:00,26.57,26.58,26.56,26.56,13500.0,26.57,26.58,26.56,26.56,13500.0
2005-08-25 14:00:00,26.56,26.57,26.56,26.56,23100.0,26.56,26.57,26.56,26.56,23100.0
2005-08-25 14:05:00,26.56,26.57,26.56,26.56,20500.0,26.56,26.57,26.56,26.56,20500.0
2005-08-25 14:10:00,26.57,26.57,26.56,26.57,19900.0,26.57,26.57,26.56,26.57,19900.0
2005-08-25 14:15:00,26.56,26.57,26.55,26.56,38000.0,26.56,26.57,26.55,26.56,38000.0
2005-08-25 14:20:00,26.56,26.58,26.56,26.57,29700.0,26.56,26.58,26.56,26.57,29700.0
2005-08-25 14:25:00,26.57,26.59,26.57,26.59,13200.0,26.57,26.59,26.57,26.59,13200.0
2005-08-25 14:30:00,26.59,26.61,26.58,26.61,18500.0,26.59,26.61,26.58,26.61,18500.0
2005-08-25 14:35:00,26.61,26.62,26.61,26.62,17000.0,26.61,26.62,26.61,26.62,17000.0
2005-08-25 14:40:00,26.62,26.62,26.61,26.62,10500.0,26.62,26.62,26.61,26.62,10500.0
2005-08-25 14:45:00,26.61,26.62,26.61,26.61,25800.0,26.61,26.62,26.61,26.61,25800.0
2005-08-25 14:50:00,26.61,26.63,26.61,26.62,26700.0,26.61,26.63,26.61,26.62,26700.0
2005-08-25 14:55:00,26.62,26.62,26.59,26.6,21100.0,26.62,26.62,26.59,26.6,21100.0
2005-08-25 15:00:00,26.61,26.61,26.56,26.57,18800.0,26.61,26.61,26.56,26.57,18800.0
2005-08-25 15:05:00,26.56,26.58,26.56,26.56,16300.0,26.56,26.58,26.56,26.56,16300.0
2005-08-25 15:10:00,26.57,26.58,26.53,26.56,37400.0,26.57,26.58,26.53,26.56,37400.0
2005-08-25 15:15:00,26.56,26.58,26.56,26.57,23700.0,26.56,26.58,26.56,26.57,23700.0
2005-08-25 15:20:00,26.56,26.58,26.51,26.58,45800.0,26.56,26.58,26.51,26.58,45800.0
2005-08-25 15:25:00,26.58,26.59,26.52,26.52,27700.0,26.58,26.59,26.52,26.52,27700.0
2005-08-25 15:30:00,26.53,26.54,26.51,26.54,40200.0,26.53,26.54,26.51,26.54,40200.0
2005-08-25 15:35:00,26.54,26.55,26.53,26.54,40000.0,26.54,26.55,26.53,26.54,40000.0
2005-08-25 15:40:00,26.54,26.55,26.53,26.55,32900.0,26.54,26.55,26.53,26.55,32900.0
2005-08-25 15:45:00,26.54,26.59,26.53,26.57,74400.0,26.54,26.59,26.53,26.57,74400.0
2005-08-25 15:50:00,26.56,26.58,26.55,26.58,55900.0,26.56,26.58,26.55,26.58,55900.0
2005-08-25 15:55:00,26.58,26.6,26.56,26.6,63200.0,26.58,26.6,26.56,26.6,63200.0
2005-08-26 09:30:00,26.54,26.58,26.45,26.51,47400.0,26.54,26.58,26.45,26.51,47400.0
2005-08-26 09:35:00,26.55,26.64,26.55,26.59,30900.0,26.55,26.64,26.55,26.59,30900.0
2005-08-26 09:40:00,26.58,26.6,26.54,26.56,24400.0,26.58,26.6,26.54,26.56,24400.0
2005-08-26 09:45:00,26.55,26.58,26.5,26.5,26600.0,26.55,26.58,26.5,26.5,26600.0
2005-08-26 09:50:00,26.51,26.55,26.5,26.51,21800.0,26.51,26.55,26.5,26.51,21800.0
2005-08-26 09:55:00,26.5,26.54,26.45,26.5,74300.0,26.5,26.54,26.45,26.5,74300.0
2005-08-26 10:00:00,26.52,26.55,26.45,26.49,114100.0,26.52,26.55,26.45,26.49,114100.0
2005-08-26 10:05:00,26.49,26.55,26.49,26.51,26100.0,26.49,26.55,26.49,26.51,26100.0
2005-08-26 10:10:00,26.51,26.52,26.5,26.52,20400.0,26.51,26.52,26.5,26.52,20400.0
2005-08-26 10:15:00,26.51,26.58,26.5,26.53,33300.0,26.51,26.58,26.5,26.53,33300.0
2005-08-26 10:20:00,26.53,26.55,26.49,26.52,34800.0,26.53,26.55,26.49,26.52,34800.0
2005-08-26 10:25:00,26.51,26.56,26.48,26.49,48600.0,26.51,26.56,26.48,26.49,48600.0
2005-08-26 10:30:00,26.5,26.52,26.48,26.48,26900.0,26.5,26.52,26.48,26.48,26900.0
2005-08-26 10:35:00,26.49,26.49,26.38,26.39,52300.0,26.49,26.49,26.38,26.39,52300.0
2005-08-26 10:40:00,26.37,26.39,26.3,26.3,63400.0,26.37,26.39,26.3,26.3,63400.0
2005-08-26 10:45:00,26.3,26.32,26.29,26.29,21000.0,26.3,26.32,26.29,26.29,21000.0
2005-08-26 10:50:00,26.29,26.3,26.27,26.28,30300.0,26.29,26.3,26.27,26.28,30300.0
2005-08-26 10:55:00,26.29,26.3,26.28,26.29,20500.0,26.29,26.3,26.28,26.29,20500.0
2005-08-26 11:00:00,26.28,26.31,26.28,26.3,69500.0,26.28,26.31,26.28,26.3,69500.0
2005-08-26 11:05:00,26.3,26.32,26.29,26.3,23700.0,26.3,26.32,26.29,26.3,23700.0
2005-08-26 11:10:00,26.29,26.31,26.29,26.29,22800.0,26.29,26.31,26.29,26.29,22800.0
2005-08-26 11:15:00,26.29,26.3,26.28,26.3,28900.0,26.29,26.3,26.28,26.3,28900.0
2005-08-26 11:20:00,26.29,26.3,26.27,26.29,29600.0,26.29,26.3,26.27,26.29,29600.0
2005-08-26 11:25:00,26.29,26.32,26.29,26.32,37200.0,26.29,26.32,26.29,26.32,37200.0
2005-08-26 11:30:00,26.32,26.34,26.31,26.31,33500.0,26.32,26.34,26.31,26.31,33500.0
2005-08-26 11:35:00,26.31,26.32,26.3,26.3,49300.0,26.31,26.32,26.3,26.3,49300.0
2005-08-26 11:40:00,26.3,26.32,26.3,26.3,24900.0,26.3,26.32,26.3,26.3,24900.0
2005-08-26 11:45:00,26.3,26.32,26.3,26.32,19800.0,26.3,26.32,26.3,26.32,19800.0
2005-08-26 11:50:00,26.31,26.32,26.3,26.31,18200.0,26.31,26.32,26.3,26.31,18200.0
2005-08-26 11:55:00,26.31,26.32,26.31,26.32,9000.0,26.31,26.32,26.31,26.32,9000.0
2005-08-26 12:00:00,26.31,26.32,26.3,26.32,52700.0,26.31,26.32,26.3,26.32,52700.0
2005-08-26 12:05:00,26.32,26.4,26.32,26.4,18100.0,26.32,26.4,26.32,26.4,18100.0
2005-08-26 12:10:00,26.4,26.45,26.36,26.42,70600.0,26.4,26.45,26.36,26.42,70600.0
2005-08-26 12:15:00,26.43,26.49,26.43,26.47,45600.0,26.43,26.49,26.43,26.47,45600.0
2005-08-26 12:20:00,26.46,26.46,26.43,26.43,7600.0,26.46,26.46,26.43,26.43,7600.0
2005-08-26 12:25:00,26.43,26.44,26.41,26.42,7900.0,26.43,26.44,26.41,26.42,7900.0
2005-08-26 12:30:00,26.41,26.43,26.41,26.42,15600.0,26.41,26.43,26.41,26.42,15600.0
2005-08-26 12:35:00,26.42,26.43,26.39,26.39,26700.0,26.42,26.43,26.39,26.39,26700.0
2005-08-26 12:40:00,26.39,26.39,26.37,26.38,10700.0,26.39,26.39,26.37,26.38,10700.0
2005-08-26 12:45:00,26.38,26.41,26.38,26.4,17500.0,26.38,26.41,26.38,26.4,17500.0
2005-08-26 12:50:00,26.4,26.4,26.37,26.37,16600.0,26.4,26.4,26.37,26.37,16600.0
2005-08-26 12:55:00,26.37,26.39,26.37,26.38,13000.0,26.37,26.39,26.37,26.38,13000.0
2005-08-26 13:00:00,26.38,26.42,26.38,26.41,11600.0,26.38,26.42,26.38,26.41,11600.0
2005-08-26 13:05:00,26.41,26.42,26.39,26.4,15600.0,26.41,26.42,26.39,26.4,15600.0
2005-08-26 13:10:00,26.39,26.4,26.38,26.39,16000.0,26.39,26.4,26.38,26.39,16000.0
2005-08-26 13:15:00,26.38,26.38,26.34,26.34,58700.0,26.38,26.38,26.34,26.34,58700.0
2005-08-26 13:20:00,26.33,26.34,26.31,26.33,19500.0,26.33,26.34,26.31,26.33,19500.0
2005-08-26 13:25:00,26.33,26.34,26.31,26.31,9200.0,26.33,26.34,26.31,26.31,9200.0
2005-08-26 13:30:00,26.31,26.32,26.3,26.31,57600.0,26.31,26.32,26.3,26.31,57600.0
2005-08-26 13:35:00,26.31,26.32,26.31,26.32,22900.0,26.31,26.32,26.31,26.32,22900.0
2005-08-26 13:40:00,26.31,26.32,26.3,26.3,12500.0,26.31,26.32,26.3,26.3,12500.0
2005-08-26 13:45:00,26.31,26.31,26.3,26.31,36700.0,26.31,26.31,26.3,26.31,36700.0
2005-08-26 13:50:00,26.3,26.31,26.3,26.31,11700.0,26.3,26.31,26.3,26.31,11700.0
2005-08-26 13:55:00,26.3,26.31,26.3,26.3,21600.0,26.3,26.31,26.3,26.3,21600.0
2005-08-26 14:00:00,26.3,26.31,26.28,26.28,35500.0,26.3,26.31,26.28,26.28,35500.0
2005-08-26 14:05:00,26.28,26.3,26.28,26.3,43300.0,26.28,26.3,26.28,26.3,43300.0
2005-08-26 14:10:00,26.3,26.3,26.29,26.3,11600.0,26.3,26.3,26.29,26.3,11600.0
2005-08-26 14:15:00,26.3,26.32,26.29,26.3,26800.0,26.3,26.32,26.29,26.3,26800.0
2005-08-26 14:20:00,26.3,26.34,26.3,26.32,18500.0,26.3,26.34,26.3,26.32,18500.0
2005-08-26 14:25:00,26.31,26.43,26.31,26.36,32600.0,26.31,26.43,26.31,26.36,32600.0
2005-08-26 14:30:00,26.36,26.37,26.31,26.32,20500.0,26.36,26.37,26.31,26.32,20500.0
2005-08-26 14:35:00,26.31,26.32,26.3,26.3,17600.0,26.31,26.32,26.3,26.3,17600.0
2005-08-26 14:40:00,26.3,26.32,26.3,26.31,17900.0,26.3,26.32,26.3,26.31,17900.0
2005-08-26 14:45:00,26.31,26.32,26.3,26.31,20800.0,26.31,26.32,26.3,26.31,20800.0
2005-08-26 14:50:00,26.3,26.31,26.28,26.29,45300.0,26.3,26.31,26.28,26.29,45300.0
2005-08-26 14:55:00,26.29,26.32,26.29,26.31,23000.0,26.29,26.32,26.29,26.31,23000.0
2005-08-26 15:00:00,26.31,26.34,26.3,26.33,20000.0,26.31,26.34,26.3,26.33,20000.0
2005-08-26 15:05:00,26.33,26.34,26.3,26.32,24500.0,26.33,26.34,26.3,26.32,24500.0
2005-08-26 15:10:00,26.32,26.33,26.3,26.31,24300.0,26.32,26.33,26.3,26.31,24300.0
2005-08-26 15:15:00,26.3,26.32,26.3,26.31,37600.0,26.3,26.32,26.3,26.31,37600.0
2005-08-26 15:20:00,26.31,26.31,26.3,26.31,27200.0,26.31,26.31,26.3,26.31,27200.0
2005-08-26 15:25:00,26.31,26.33,26.3,26.31,41700.0,26.31,26.33,26.3,26.31,41700.0
2005-08-26 15:30:00,26.3,26.36,26.3,26.35,49100.0,26.3,26.36,26.3,26.35,49100.0
2005-08-26 15:35:00,26.35,26.37,26.3,26.32,23700.0,26.35,26.37,26.3,26.32,23700.0
2005-08-26 15:40:00,26.31,26.32,26.29,26.29,35800.0,26.31,26.32,26.29,26.29,35800.0
2005-08-26 15:45:00,26.3,26.31,26.26,26.28,50500.0,26.3,26.31,26.26,26.28,50500.0
2005-08-26 15:50:00,26.27,26.3,26.26,26.3,31000.0,26.27,26.3,26.26,26.3,31000.0
2005-08-26 15:55:00,26.3,26.3,26.25,26.25,74800.0,26.3,26.3,26.25,26.25,74800.0
2005-08-29 09:30:00,26.05,26.23,25.8,26.02,178300.0,26.05,26.23,25.8,26.02,178300.0
2005-08-29 09:35:00,25.93,26.05,25.89,26.02,88700.0,25.93,26.05,25.89,26.02,88700.0
2005-08-29 09:40:00,26.02,26.02,25.94,25.98,38400.0,26.02,26.02,25.94,25.98,38400.0
2005-08-29 09:45:00,25.97,26.09,25.97,26.09,51000.0,25.97,26.09,25.97,26.09,51000.0
2005-08-29 09:50:00,26.09,26.12,26.07,26.1,20700.0,26.09,26.12,26.07,26.1,20700.0
2005-08-29 09:55:00,26.07,26.11,26.07,26.09,29600.0,26.07,26.11,26.07,26.09,29600.0
2005-08-29 10:00:00,26.08,26.13,26.08,26.13,36000.0,26.08,26.13,26.08,26.13,36000.0
2005-08-29 10:05:00,26.13,26.19,26.13,26.18,55000.0,26.13,26.19,26.13,26.18,55000.0
2005-08-29 10:10:00,26.18,26.39,26.18,26.36,55900.0,26.18,26.39,26.18,26.36,55900.0
2005-08-29 10:15:00,26.36,26.36,26.27,26.3,37500.0,26.36,26.36,26.27,26.3,37500.0
2005-08-29 10:20:00,26.28,26.38,26.27,26.37,26500.0,26.28,26.38,26.27,26.37,26500.0
2005-08-29 10:25:00,26.38,26.4,26.34,26.34,21500.0,26.38,26.4,26.34,26.34,21500.0
2005-08-29 10:30:00,26.36,26.38,26.3,26.31,20800.0,26.36,26.38,26.3,26.31,20800.0
2005-08-29 10:35:00,26.31,26.39,26.31,26.38,13900.0,26.31,26.39,26.31,26.38,13900.0
2005-08-29 10:40:00,26.36,26.38,26.3,26.37,22800.0,26.36,26.38,26.3,26.37,22800.0
2005-08-29 10:45:00,26.37,26.4,26.34,26.4,152300.0,26.37,26.4,26.34,26.4,152300.0
2005-08-29 10:50:00,26.45,26.45,26.39,26.4,22000.0,26.45,26.45,26.39,26.4,22000.0
2005-08-29 10:55:00,26.4,26.44,26.36,26.39,39700.0,26.4,26.44,26.36,26.39,39700.0
2005-08-29 11:00:00,26.38,26.4,26.36,26.38,23800.0,26.38,26.4,26.36,26.38,23800.0
2005-08-29 11:05:00,26.38,26.4,26.36,26.39,30700.0,26.38,26.4,26.36,26.39,30700.0
2005-08-29 11:10:00,26.4,26.4,26.38,26.4,10700.0,26.4,26.4,26.38,26.4,10700.0
2005-08-29 11:15:00,26.4,26.44,26.4,26.42,10300.0,26.4,26.44,26.4,26.42,10300.0
2005-08-29 11:20:00,26.43,26.44,26.39,26.39,28400.0,26.43,26.44,26.39,26.39,28400.0
2005-08-29 11:25:00,26.39,26.4,26.36,26.37,36000.0,26.39,26.4,26.36,26.37,36000.0
2005-08-29 11:30:00,26.37,26.37,26.32,26.35,10500.0,26.37,26.37,26.32,26.35,10500.0
2005-08-29 11:35:00,26.34,26.4,26.34,26.39,29700.0,26.34,26.4,26.34,26.39,29700.0
2005-08-29 11:40:00,26.38,26.38,26.37,26.38,9000.0,26.38,26.38,26.37,26.38,9000.0
2005-08-29 11:45:00,26.37,26.4,26.35,26.37,27900.0,26.37,26.4,26.35,26.37,27900.0
2005-08-29 11:50:00,26.38,26.45,26.38,26.39,26400.0,26.38,26.45,26.38,26.39,26400.0
2005-08-29 11:55:00,26.38,26.4,26.37,26.38,15300.0,26.38,26.4,26.37,26.38,15300.0
2005-08-29 12:00:00,26.38,26.39,26.37,26.38,8900.0,26.38,26.39,26.37,26.38,8900.0
2005-08-29 12:05:00,26.38,26.4,26.36,26.38,31400.0,26.38,26.4,26.36,26.38,31400.0
2005-08-29 12:10:00,26.37,26.39,26.34,26.39,11300.0,26.37,26.39,26.34,26.39,11300.0
2005-08-29 12:15:00,26.38,26.38,26.34,26.35,8900.0,26.38,26.38,26.34,26.35,8900.0
2005-08-29 12:20:00,26.34,26.36,26.33,26.34,4800.0,26.34,26.36,26.33,26.34,4800.0
2005-08-29 12:25:00,26.35,26.35,26.34,26.35,8800.0,26.35,26.35,26.34,26.35,8800.0
2005-08-29 12:30:00,26.34,26.4,26.31,26.36,37100.0,26.34,26.4,26.31,26.36,37100.0
2005-08-29 12:35:00,26.36,26.38,26.36,26.36,10300.0,26.36,26.38,26.36,26.36,10300.0
2005-08-29 12:40:00,26.37,26.39,26.35,26.37,13600.0,26.37,26.39,26.35,26.37,13600.0
2005-08-29 12:45:00,26.38,26.38,26.36,26.36,3000.0,26.38,26.38,26.36,26.36,3000.0
2005-08-29 12:50:00,26.37,26.41,26.36,26.4,503500.0,26.37,26.41,26.36,26.4,503500.0
2005-08-29 12:55:00,26.39,26.4,26.36,26.37,64200.0,26.39,26.4,26.36,26.37,64200.0
2005-08-29 13:00:00,26.37,26.4,26.36,26.39,20400.0,26.37,26.4,26.36,26.39,20400.0
2005-08-29 13:05:00,26.4,26.42,26.4,26.42,23400.0,26.4,26.42,26.4,26.42,23400.0
2005-08-29 13:10:00,26.42,26.45,26.42,26.44,8600.0,26.42,26.45,26.42,26.44,8600.0
2005-08-29 13:15:00,26.45,26.5,26.45,26.47,14700.0,26.45,26.5,26.45,26.47,14700.0
2005-08-29 13:20:00,26.47,26.48,26.46,26.48,6400.0,26.47,26.48,26.46,26.48,6400.0
2005-08-29 13:25:00,26.48,26.48,26.45,26.47,7100.0,26.48,26.48,26.45,26.47,7100.0
2005-08-29 13:30:00,26.46,26.47,26.45,26.45,7300.0,26.46,26.47,26.45,26.45,7300.0
2005-08-29 13:35:00,26.46,26.47,26.45,26.45,8900.0,26.46,26.47,26.45,26.45,8900.0
2005-08-29 13:40:00,26.45,26.49,26.45,26.48,9900.0,26.45,26.49,26.45,26.48,9900.0
2005-08-29 13:45:00,26.47,26.5,26.47,26.48,11800.0,26.47,26.5,26.47,26.48,11800.0
2005-08-29 13:50:00,26.48,26.5,26.48,26.49,88900.0,26.48,26.5,26.48,26.49,88900.0
2005-08-29 13:55:00,26.5,26.5,26.48,26.5,107700.0,26.5,26.5,26.48,26.5,107700.0
2005-08-29 14:00:00,26.5,26.52,26.48,26.51,30100.0,26.5,26.52,26.48,26.51,30100.0
2005-08-29 14:05:00,26.51,26.55,26.5,26.5,65700.0,26.51,26.55,26.5,26.5,65700.0
2005-08-29 14:10:00,26.5,26.51,26.47,26.5,38100.0,26.5,26.51,26.47,26.5,38100.0
2005-08-29 14:15:00,26.49,26.5,26.48,26.49,30900.0,26.49,26.5,26.48,26.49,30900.0
2005-08-29 14:20:00,26.49,26.5,26.48,26.5,44900.0,26.49,26.5,26.48,26.5,44900.0
2005-08-29 14:25:00,26.49,26.52,26.49,26.51,13800.0,26.49,26.52,26.49,26.51,13800.0
2005-08-29 14:30:00,26.52,26.52,26.5,26.51,5200.0,26.52,26.52,26.5,26.51,5200.0
2005-08-29 14:35:00,26.5,26.51,26.49,26.51,12900.0,26.5,26.51,26.49,26.51,12900.0
2005-08-29 14:40:00,26.5,26.55,26.5,26.55,47200.0,26.5,26.55,26.5,26.55,47200.0
2005-08-29 14:45:00,26.55,26.56,26.49,26.5,45600.0,26.55,26.56,26.49,26.5,45600.0
2005-08-29 14:50:00,26.5,26.51,26.49,26.5,42100.0,26.5,26.51,26.49,26.5,42100.0
2005-08-29 14:55:00,26.49,26.49,26.41,26.43,37000.0,26.49,26.49,26.41,26.43,37000.0
2005-08-29 15:00:00,26.43,26.47,26.43,26.47,30700.0,26.43,26.47,26.43,26.47,30700.0
2005-08-29 15:05:00,26.47,26.51,26.47,26.49,15800.0,26.47,26.51,26.47,26.49,15800.0
2005-08-29 15:10:00,26.5,26.51,26.48,26.49,12200.0,26.5,26.51,26.48,26.49,12200.0
2005-08-29 15:15:00,26.48,26.51,26.48,26.51,15500.0,26.48,26.51,26.48,26.51,15500.0
2005-08-29 15:20:00,26.51,26.51,26.49,26.51,17500.0,26.51,26.51,26.49,26.51,17500.0
2005-08-29 15:25:00,26.51,26.54,26.5,26.52,12000.0,26.51,26.54,26.5,26.52,12000.0
2005-08-29 15:30:00,26.52,26.52,26.49,26.49,24300.0,26.52,26.52,26.49,26.49,24300.0
2005-08-29 15:35:00,26.5,26.54,26.5,26.54,45700.0,26.5,26.54,26.5,26.54,45700.0
2005-08-29 15:40:00,26.52,26.54,26.48,26.51,54400.0,26.52,26.54,26.48,26.51,54400.0
2005-08-29 15:45:00,26.51,26.54,26.49,26.5,38100.0,26.51,26.54,26.49,26.5,38100.0
2005-08-29 15:50:00,26.5,26.53,26.5,26.51,30900.0,26.5,26.53,26.5,26.51,30900.0
2005-08-29 15:55:00,26.53,26.54,26.5,26.52,39200.0,26.53,26.54,26.5,26.52,39200.0
2005-08-30 09:30:00,26.59,26.7,26.5,26.7,101600.0,26.59,26.7,26.5,26.7,101600.0
2005-08-30 09:35:00,26.7,26.72,26.56,26.58,61400.0,26.7,26.72,26.56,26.58,61400.0
2005-08-30 09:40:00,26.59,26.61,26.41,26.41,72700.0,26.59,26.61,26.41,26.41,72700.0
2005-08-30 09:45:00,26.4,26.5,26.4,26.5,61200.0,26.4,26.5,26.4,26.5,61200.0
2005-08-30 09:50:00,26.5,26.55,26.47,26.54,32300.0,26.5,26.55,26.47,26.54,32300.0
2005-08-30 09:55:00,26.55,26.61,26.55,26.55,53600.0,26.55,26.61,26.55,26.55,53600.0
2005-08-30 10:00:00,26.55,26.59,26.54,26.57,58700.0,26.55,26.59,26.54,26.57,58700.0
2005-08-30 10:05:00,26.56,26.58,26.54,26.55,37600.0,26.56,26.58,26.54,26.55,37600.0
2005-08-30 10:10:00,26.55,26.61,26.54,26.6,37600.0,26.55,26.61,26.54,26.6,37600.0
2005-08-30 10:15:00,26.6,26.62,26.55,26.56,34300.0,26.6,26.62,26.55,26.56,34300.0
2005-08-30 10:20:00,26.55,26.57,26.55,26.55,23700.0,26.55,26.57,26.55,26.55,23700.0
2005-08-30 10:25:00,26.54,26.57,26.54,26.55,47200.0,26.54,26.57,26.54,26.55,47200.0
2005-08-30 10:30:00,26.56,26.56,26.53,26.55,77800.0,26.56,26.56,26.53,26.55,77800.0
2005-08-30 10:35:00,26.54,26.56,26.52,26.53,39200.0,26.54,26.56,26.52,26.53,39200.0
2005-08-30 10:40:00,26.53,26.58,26.52,26.57,61600.0,26.53,26.58,26.52,26.57,61600.0
2005-08-30 10:45:00,26.57,26.58,26.53,26.56,50300.0,26.57,26.58,26.53,26.56,50300.0
2005-08-30 10:50:00,26.57,26.6,26.55,26.57,41200.0,26.57,26.6,26.55,26.57,41200.0
2005-08-30 10:55:00,26.57,26.58,26.55,26.55,30600.0,26.57,26.58,26.55,26.55,30600.0
2005-08-30 11:00:00,26.56,26.56,26.52,26.55,34400.0,26.56,26.56,26.52,26.55,34400.0
2005-08-30 11:05:00,26.55,26.59,26.52,26.55,76200.0,26.55,26.59,26.52,26.55,76200.0
2005-08-30 11:10:00,26.52,26.75,26.52,26.58,98700.0,26.52,26.75,26.52,26.58,98700.0
2005-08-30 11:15:00,26.58,26.63,26.51,26.63,90400.0,26.58,26.63,26.51,26.63,90400.0
2005-08-30 11:20:00,26.59,26.63,26.54,26.57,74800.0,26.59,26.63,26.54,26.57,74800.0
2005-08-30 11:25:00,26.57,26.61,26.55,26.59,23400.0,26.57,26.61,26.55,26.59,23400.0
2005-08-30 11:30:00,26.59,26.59,26.55,26.56,21600.0,26.59,26.59,26.55,26.56,21600.0
2005-08-30 11:35:00,26.55,26.58,26.53,26.55,47500.0,26.55,26.58,26.53,26.55,47500.0
2005-08-30 11:40:00,26.54,26.56,26.52,26.55,25300.0,26.54,26.56,26.52,26.55,25300.0
2005-08-30 11:45:00,26.55,26.57,26.53,26.53,17400.0,26.55,26.57,26.53,26.53,17400.0
2005-08-30 11:50:00,26.52,26.57,26.51,26.56,44300.0,26.52,26.57,26.51,26.56,44300.0
2005-08-30 11:55:00,26.56,26.56,26.52,26.53,14300.0,26.56,26.56,26.52,26.53,14300.0
2005-08-30 12:00:00,26.53,26.54,26.52,26.53,19000.0,26.53,26.54,26.52,26.53,19000.0
2005-08-30 12:05:00,26.55,26.57,26.55,26.56,33400.0,26.55,26.57,26.55,26.56,33400.0
2005-08-30 12:10:00,26.56,26.59,26.56,26.56,25000.0,26.56,26.59,26.56,26.56,25000.0
2005-08-30 12:15:00,26.56,26.57,26.55,26.56,13800.0,26.56,26.57,26.55,26.56,13800.0
2005-08-30 12:20:00,26.57,26.6,26.57,26.58,20900.0,26.57,26.6,26.57,26.58,20900.0
2005-08-30 12:25:00,26.58,26.63,26.58,26.59,24600.0,26.58,26.63,26.58,26.59,24600.0
2005-08-30 12:30:00,26.6,26.64,26.6,26.6,46100.0,26.6,26.64,26.6,26.6,46100.0
2005-08-30 12:35:00,26.6,26.65,26.6,26.6,28400.0,26.6,26.65,26.6,26.6,28400.0
2005-08-30 12:40:00,26.6,26.61,26.6,26.6,19000.0,26.6,26.61,26.6,26.6,19000.0
2005-08-30 12:45:00,26.61,26.66,26.61,26.64,27400.0,26.61,26.66,26.61,26.64,27400.0
2005-08-30 12:50:00,26.64,26.65,26.64,26.64,17100.0,26.64,26.65,26.64,26.64,17100.0
2005-08-30 12:55:00,26.64,26.65,26.64,26.64,10900.0,26.64,26.65,26.64,26.64,10900.0
2005-08-30 13:00:00,26.64,26.65,26.61,26.62,33800.0,26.64,26.65,26.61,26.62,33800.0
2005-08-30 13:05:00,26.62,26.62,26.6,26.61,18900.0,26.62,26.62,26.6,26.61,18900.0
2005-08-30 13:10:00,26.6,26.62,26.6,26.61,19800.0,26.6,26.62,26.6,26.61,19800.0
2005-08-30 13:15:00,26.61,26.62,26.6,26.61,15400.0,26.61,26.62,26.6,26.61,15400.0
2005-08-30 13:20:00,26.6,26.63,26.6,26.62,11500.0,26.6,26.63,26.6,26.62,11500.0
2005-08-30 13:25:00,26.63,26.63,26.62,26.63,15900.0,26.63,26.63,26.62,26.63,15900.0
2005-08-30 13:30:00,26.63,26.64,26.62,26.62,11800.0,26.63,26.64,26.62,26.62,11800.0
2005-08-30 13:35:00,26.62,26.66,26.62,26.65,24500.0,26.62,26.66,26.62,26.65,24500.0
2005-08-30 13:40:00,26.65,26.68,26.64,26.67,81500.0,26.65,26.68,26.64,26.67,81500.0
2005-08-30 13:45:00,26.66,26.67,26.6,26.61,24600.0,26.66,26.67,26.6,26.61,24600.0
2005-08-30 13:50:00,26.61,26.62,26.6,26.61,18000.0,26.61,26.62,26.6,26.61,18000.0
2005-08-30 13:55:00,26.61,26.63,26.61,26.62,28800.0,26.61,26.63,26.61,26.62,28800.0
2005-08-30 14:00:00,26.61,26.62,26.59,26.59,40100.0,26.61,26.62,26.59,26.59,40100.0
2005-08-30 14:05:00,26.6,26.6,26.54,26.57,49800.0,26.6,26.6,26.54,26.57,49800.0
2005-08-30 14:10:00,26.56,26.57,26.56,26.56,9600.0,26.56,26.57,26.56,26.56,9600.0
2005-08-30 14:15:00,26.56,26.6,26.54,26.59,88900.0,26.56,26.6,26.54,26.59,88900.0
2005-08-30 14:20:00,26.59,26.6,26.58,26.59,7500.0,26.59,26.6,26.58,26.59,7500.0
2005-08-30 14:25:00,26.59,26.6,26.57,26.59,18800.0,26.59,26.6,26.57,26.59,18800.0
2005-08-30 14:30:00,26.6,26.6,26.57,26.59,22500.0,26.6,26.6,26.57,26.59,22500.0
2005-08-30 14:35:00,26.58,26.59,26.57,26.58,16000.0,26.58,26.59,26.57,26.58,16000.0
2005-08-30 14:40:00,26.58,26.6,26.58,26.59,9100.0,26.58,26.6,26.58,26.59,9100.0
2005-08-30 14:45:00,26.59,26.62,26.58,26.59,36000.0,26.59,26.62,26.58,26.59,36000.0
2005-08-30 14:50:00,26.59,26.6,26.55,26.58,74500.0,26.59,26.6,26.55,26.58,74500.0
2005-08-30 14:55:00,26.58,26.59,26.54,26.57,51600.0,26.58,26.59,26.54,26.57,51600.0
2005-08-30 15:00:00,26.57,26.58,26.52,26.53,113500.0,26.57,26.58,26.52,26.53,113500.0
2005-08-30 15:05:00,26.52,26.56,26.52,26.56,15400.0,26.52,26.56,26.52,26.56,15400.0
2005-08-30 15:10:00,26.57,26.58,26.55,26.55,18200.0,26.57,26.58,26.55,26.55,18200.0
2005-08-30 15:15:00,26.54,26.6,26.53,26.6,34300.0,26.54,26.6,26.53,26.6,34300.0
2005-08-30 15:20:00,26.6,26.61,26.56,26.56,67600.0,26.6,26.61,26.56,26.56,67600.0
2005-08-30 15:25:00,26.57,26.58,26.55,26.55,31500.0,26.57,26.58,26.55,26.55,31500.0
2005-08-30 15:30:00,26.56,26.65,26.55,26.62,42600.0,26.56,26.65,26.55,26.62,42600.0
2005-08-30 15:35:00,26.63,26.65,26.62,26.63,38800.0,26.63,26.65,26.62,26.63,38800.0
2005-08-30 15:40:00,26.63,26.63,26.58,26.6,50100.0,26.63,26.63,26.58,26.6,50100.0
2005-08-30 15:45:00,26.59,26.61,26.57,26.57,40000.0,26.59,26.61,26.57,26.57,40000.0
2005-08-30 15:50:00,26.57,26.59,26.56,26.59,67200.0,26.57,26.59,26.56,26.59,67200.0
2005-08-30 15:55:00,26.59,26.62,26.59,26.6,65100.0,26.59,26.62,26.59,26.6,65100.0
2005-08-31 09:30:00,26.55,26.55,26.49,26.5,58600.0,26.55,26.55,26.49,26.5,58600.0
2005-08-31 09:35:00,26.52,26.56,26.51,26.53,25000.0,26.52,26.56,26.51,26.53,25000.0
2005-08-31 09:40:00,26.53,26.55,26.52,26.52,15500.0,26.53,26.55,26.52,26.52,15500.0
2005-08-31 09:45:00,26.51,26.55,26.51,26.52,14200.0,26.51,26.55,26.51,26.52,14200.0
2005-08-31 09:50:00,26.52,26.53,26.5,26.5,11700.0,26.52,26.53,26.5,26.5,11700.0
2005-08-31 09:55:00,26.5,26.52,26.41,26.41,33700.0,26.5,26.52,26.41,26.41,33700.0
2005-08-31 10:00:00,26.41,26.46,26.31,26.43,37500.0,26.41,26.46,26.31,26.43,37500.0
2005-08-31 10:05:00,26.43,26.43,26.34,26.34,22900.0,26.43,26.43,26.34,26.34,22900.0
2005-08-31 10:10:00,26.34,26.38,26.34,26.35,22400.0,26.34,26.38,26.34,26.35,22400.0
2005-08-31 10:15:00,26.36,26.4,26.35,26.4,12400.0,26.36,26.4,26.35,26.4,12400.0
2005-08-31 10:20:00,26.39,26.41,26.37,26.41,17700.0,26.39,26.41,26.37,26.41,17700.0
2005-08-31 10:25:00,26.4,26.42,26.35,26.36,17700.0,26.4,26.42,26.35,26.36,17700.0
2005-08-31 10:30:00,26.34,26.37,26.3,26.32,30400.0,26.34,26.37,26.3,26.32,30400.0
2005-08-31 10:35:00,26.31,26.4,26.31,26.4,26400.0,26.31,26.4,26.31,26.4,26400.0
2005-08-31 10:40:00,26.38,26.42,26.34,26.35,26000.0,26.38,26.42,26.34,26.35,26000.0
2005-08-31 10:45:00,26.35,26.38,26.32,26.32,23100.0,26.35,26.38,26.32,26.32,23100.0
2005-08-31 10:50:00,26.33,26.4,26.31,26.39,16300.0,26.33,26.4,26.31,26.39,16300.0
2005-08-31 10:55:00,26.39,26.4,26.37,26.4,13300.0,26.39,26.4,26.37,26.4,13300.0
2005-08-31 11:00:00,26.4,26.4,26.36,26.4,27800.0,26.4,26.4,26.36,26.4,27800.0
2005-08-31 11:05:00,26.4,26.44,26.37,26.39,28500.0,26.4,26.44,26.37,26.39,28500.0
2005-08-31 11:10:00,26.38,26.41,26.37,26.37,18700.0,26.38,26.41,26.37,26.37,18700.0
2005-08-31 11:15:00,26.38,26.39,26.37,26.38,12300.0,26.38,26.39,26.37,26.38,12300.0
2005-08-31 11:20:00,26.39,26.46,26.38,26.44,34000.0,26.39,26.46,26.38,26.44,34000.0
2005-08-31 11:25:00,26.43,26.49,26.43,26.47,32200.0,26.43,26.49,26.43,26.47,32200.0
2005-08-31 11:30:00,26.48,26.49,26.45,26.49,28800.0,26.48,26.49,26.45,26.49,28800.0
2005-08-31 11:35:00,26.49,26.52,26.48,26.52,26200.0,26.49,26.52,26.48,26.52,26200.0
2005-08-31 11:40:00,26.52,26.57,26.51,26.57,41500.0,26.52,26.57,26.51,26.57,41500.0
2005-08-31 11:45:00,26.57,26.58,26.49,26.52,37000.0,26.57,26.58,26.49,26.52,37000.0
2005-08-31 11:50:00,26.52,26.59,26.51,26.58,36500.0,26.52,26.59,26.51,26.58,36500.0
2005-08-31 11:55:00,26.59,26.59,26.53,26.54,16300.0,26.59,26.59,26.53,26.54,16300.0
2005-08-31 12:00:00,26.54,26.56,26.53,26.54,8000.0,26.54,26.56,26.53,26.54,8000.0
2005-08-31 12:05:00,26.54,26.54,26.47,26.5,21700.0,26.54,26.54,26.47,26.5,21700.0
2005-08-31 12:10:00,26.5,26.5,26.44,26.44,19800.0,26.5,26.5,26.44,26.44,19800.0
2005-08-31 12:15:00,26.44,26.44,26.42,26.43,22900.0,26.44,26.44,26.42,26.43,22900.0
2005-08-31 12:20:00,26.43,26.48,26.43,26.48,13900.0,26.43,26.48,26.43,26.48,13900.0
2005-08-31 12:25:00,26.47,26.47,26.43,26.44,12700.0,26.47,26.47,26.43,26.44,12700.0
2005-08-31 12:30:00,26.45,26.47,26.45,26.47,6600.0,26.45,26.47,26.45,26.47,6600.0
2005-08-31 12:35:00,26.46,26.47,26.46,26.46,8100.0,26.46,26.47,26.46,26.46,8100.0
2005-08-31 12:40:00,26.46,26.46,26.42,26.44,13500.0,26.46,26.46,26.42,26.44,13500.0
2005-08-31 12:45:00,26.43,26.44,26.42,26.44,4100.0,26.43,26.44,26.42,26.44,4100.0
2005-08-31 12:50:00,26.44,26.47,26.43,26.46,7700.0,26.44,26.47,26.43,26.46,7700.0
2005-08-31 12:55:00,26.46,26.46,26.41,26.42,25000.0,26.46,26.46,26.41,26.42,25000.0
2005-08-31 13:00:00,26.41,26.42,26.4,26.42,13600.0,26.41,26.42,26.4,26.42,13600.0
2005-08-31 13:05:00,26.42,26.43,26.4,26.43,8500.0,26.42,26.43,26.4,26.43,8500.0
2005-08-31 13:10:00,26.43,26.47,26.43,26.44,21200.0,26.43,26.47,26.43,26.44,21200.0
2005-08-31 13:15:00,26.45,26.5,26.45,26.49,17300.0,26.45,26.5,26.45,26.49,17300.0
2005-08-31 13:20:00,26.49,26.49,26.46,26.48,4100.0,26.49,26.49,26.46,26.48,4100.0
2005-08-31 13:25:00,26.47,26.51,26.47,26.49,44500.0,26.47,26.51,26.47,26.49,44500.0
2005-08-31 13:30:00,26.49,26.51,26.46,26.51,8600.0,26.49,26.51,26.46,26.51,8600.0
2005-08-31 13:35:00,26.5,26.5,26.48,26.49,8000.0,26.5,26.5,26.48,26.49,8000.0
2005-08-31 13:40:00,26.49,26.49,26.47,26.47,9700.0,26.49,26.49,26.47,26.47,9700.0
2005-08-31 13:45:00,26.47,26.47,26.46,26.46,11500.0,26.47,26.47,26.46,26.46,11500.0
2005-08-31 13:50:00,26.46,26.49,26.45,26.49,15400.0,26.46,26.49,26.45,26.49,15400.0
2005-08-31 13:55:00,26.48,26.52,26.48,26.49,23000.0,26.48,26.52,26.48,26.49,23000.0
2005-08-31 14:00:00,26.49,26.5,26.46,26.46,14000.0,26.49,26.5,26.46,26.46,14000.0
2005-08-31 14:05:00,26.45,26.46,26.42,26.42,13500.0,26.45,26.46,26.42,26.42,13500.0
2005-08-31 14:10:00,26.43,26.45,26.43,26.45,20000.0,26.43,26.45,26.43,26.45,20000.0
2005-08-31 14:15:00,26.44,26.46,26.44,26.44,8200.0,26.44,26.46,26.44,26.44,8200.0
2005-08-31 14:20:00,26.45,26.46,26.44,26.45,11200.0,26.45,26.46,26.44,26.45,11200.0
2005-08-31 14:25:00,26.44,26.47,26.42,26.46,13500.0,26.44,26.47,26.42,26.46,13500.0
2005-08-31 14:30:00,26.45,26.46,26.42,26.43,8800.0,26.45,26.46,26.42,26.43,8800.0
2005-08-31 14:35:00,26.43,26.48,26.42,26.47,15400.0,26.43,26.48,26.42,26.47,15400.0
2005-08-31 14:40:00,26.47,26.47,26.43,26.44,12000.0,26.47,26.47,26.43,26.44,12000.0
2005-08-31 14:45:00,26.45,26.47,26.44,26.47,15400.0,26.45,26.47,26.44,26.47,15400.0
2005-08-31 14:50:00,26.48,26.5,26.46,26.49,16900.0,26.48,26.5,26.46,26.49,16900.0
2005-08-31 14:55:00,26.49,26.57,26.49,26.57,34100.0,26.49,26.57,26.49,26.57,34100.0
2005-08-31 15:00:00,26.6,26.6,26.55,26.57,68100.0,26.6,26.6,26.55,26.57,68100.0
2005-08-31 15:05:00,26.57,26.59,26.57,26.58,17400.0,26.57,26.59,26.57,26.58,17400.0
2005-08-31 15:10:00,26.59,26.65,26.58,26.64,41400.0,26.59,26.65,26.58,26.64,41400.0
2005-08-31 15:15:00,26.65,26.83,26.65,26.8,88800.0,26.65,26.83,26.65,26.8,88800.0
2005-08-31 15:20:00,26.79,26.79,26.76,26.76,47200.0,26.79,26.79,26.76,26.76,47200.0
2005-08-31 15:25:00,26.77,26.85,26.75,26.84,71200.0,26.77,26.85,26.75,26.84,71200.0
2005-08-31 15:30:00,26.83,26.85,26.8,26.83,43700.0,26.83,26.85,26.8,26.83,43700.0
2005-08-31 15:35:00,26.83,26.84,26.81,26.84,34000.0,26.83,26.84,26.81,26.84,34000.0
2005-08-31 15:40:00,26.84,26.84,26.79,26.8,60900.0,26.84,26.84,26.79,26.8,60900.0
2005-08-31 15:45:00,26.81,26.92,26.81,26.91,86000.0,26.81,26.92,26.81,26.91,86000.0
2005-08-31 15:50:00,26.9,26.92,26.82,26.84,51500.0,26.9,26.92,26.82,26.84,51500.0
2005-08-31 15:55:00,26.84,26.88,26.81,26.87,78700.0,26.84,26.88,26.81,26.87,78700.0
2005-09-01 09:30:00,26.82,26.94,26.77,26.94,116600.0,26.82,26.94,26.77,26.94,116600.0
2005-09-01 09:35:00,26.95,27.04,26.91,27.04,50100.0,26.95,27.04,26.91,27.04,50100.0
2005-09-01 09:40:00,27.02,27.03,26.88,26.88,25400.0,27.02,27.03,26.88,26.88,25400.0
2005-09-01 09:45:00,26.9,26.98,26.77,26.92,30800.0,26.9,26.98,26.77,26.92,30800.0
2005-09-01 09:50:00,26.91,27.0,26.81,26.95,32800.0,26.91,27.0,26.81,26.95,32800.0
2005-09-01 09:55:00,26.92,26.93,26.8,26.8,21800.0,26.92,26.93,26.8,26.8,21800.0
2005-09-01 10:00:00,26.8,26.82,26.76,26.81,24100.0,26.8,26.82,26.76,26.81,24100.0
2005-09-01 10:05:00,26.81,26.86,26.81,26.86,13900.0,26.81,26.86,26.81,26.86,13900.0
2005-09-01 10:10:00,26.86,26.86,26.74,26.74,29300.0,26.86,26.86,26.74,26.74,29300.0
2005-09-01 10:15:00,26.74,26.75,26.6,26.67,36700.0,26.74,26.75,26.6,26.67,36700.0
2005-09-01 10:20:00,26.66,26.66,26.61,26.63,30000.0,26.66,26.66,26.61,26.63,30000.0
2005-09-01 10:25:00,26.63,26.64,26.61,26.63,18300.0,26.63,26.64,26.61,26.63,18300.0
2005-09-01 10:30:00,26.63,26.63,26.57,26.57,42900.0,26.63,26.63,26.57,26.57,42900.0
2005-09-01 10:35:00,26.57,26.63,26.57,26.63,30300.0,26.57,26.63,26.57,26.63,30300.0
2005-09-01 10:40:00,26.63,26.63,26.61,26.62,17200.0,26.63,26.63,26.61,26.62,17200.0
2005-09-01 10:45:00,26.61,26.61,26.59,26.6,13300.0,26.61,26.61,26.59,26.6,13300.0
2005-09-01 10:50:00,26.59,26.65,26.58,26.65,32300.0,26.59,26.65,26.58,26.65,32300.0
2005-09-01 10:55:00,26.65,26.65,26.61,26.61,8500.0,26.65,26.65,26.61,26.61,8500.0
2005-09-01 11:00:00,26.61,26.64,26.6,26.61,23600.0,26.61,26.64,26.6,26.61,23600.0
2005-09-01 11:05:00,26.63,26.64,26.58,26.61,44900.0,26.63,26.64,26.58,26.61,44900.0
2005-09-01 11:10:00,26.61,26.7,26.61,26.65,18500.0,26.61,26.7,26.61,26.65,18500.0
2005-09-01 11:15:00,26.65,26.66,26.58,26.58,27400.0,26.65,26.66,26.58,26.58,27400.0
2005-09-01 11:20:00,26.58,26.7,26.58,26.68,21600.0,26.58,26.7,26.58,26.68,21600.0
2005-09-01 11:25:00,26.68,26.72,26.67,26.67,37700.0,26.68,26.72,26.67,26.67,37700.0
2005-09-01 11:30:00,26.66,26.68,26.59,26.59,31100.0,26.66,26.68,26.59,26.59,31100.0
2005-09-01 11:35:00,26.58,26.69,26.58,26.69,26900.0,26.58,26.69,26.58,26.69,26900.0
2005-09-01 11:40:00,26.7,26.8,26.7,26.8,41000.0,26.7,26.8,26.7,26.8,41000.0
2005-09-01 11:45:00,26.78,26.81,26.71,26.72,23900.0,26.78,26.81,26.71,26.72,23900.0
2005-09-01 11:50:00,26.72,26.76,26.71,26.74,15200.0,26.72,26.76,26.71,26.74,15200.0
2005-09-01 11:55:00,26.75,26.81,26.74,26.75,21200.0,26.75,26.81,26.74,26.75,21200.0
2005-09-01 12:00:00,26.74,26.78,26.73,26.74,17800.0,26.74,26.78,26.73,26.74,17800.0
2005-09-01 12:05:00,26.75,26.75,26.72,26.73,7600.0,26.75,26.75,26.72,26.73,7600.0
2005-09-01 12:10:00,26.72,26.73,26.7,26.72,20700.0,26.72,26.73,26.7,26.72,20700.0
2005-09-01 12:15:00,26.71,26.72,26.65,26.65,25000.0,26.71,26.72,26.65,26.65,25000.0
2005-09-01 12:20:00,26.64,26.64,26.62,26.63,40200.0,26.64,26.64,26.62,26.63,40200.0
2005-09-01 12:25:00,26.63,26.63,26.61,26.62,15100.0,26.63,26.63,26.61,26.62,15100.0
2005-09-01 12:30:00,26.62,26.63,26.59,26.6,11400.0,26.62,26.63,26.59,26.6,11400.0
2005-09-01 12:35:00,26.59,26.65,26.59,26.65,19300.0,26.59,26.65,26.59,26.65,19300.0
2005-09-01 12:40:00,26.65,26.68,26.65,26.66,9600.0,26.65,26.68,26.65,26.66,9600.0
2005-09-01 12:45:00,26.66,26.74,26.66,26.67,14900.0,26.66,26.74,26.66,26.67,14900.0
2005-09-01 12:50:00,26.66,26.68,26.58,26.59,36500.0,26.66,26.68,26.58,26.59,36500.0
2005-09-01 12:55:00,26.58,26.58,26.52,26.52,28000.0,26.58,26.58,26.52,26.52,28000.0
2005-09-01 13:00:00,26.54,26.54,26.52,26.53,37100.0,26.54,26.54,26.52,26.53,37100.0
2005-09-01 13:05:00,26.53,26.58,26.51,26.56,20600.0,26.53,26.58,26.51,26.56,20600.0
2005-09-01 13:10:00,26.56,26.57,26.52,26.53,28000.0,26.56,26.57,26.52,26.53,28000.0
2005-09-01 13:15:00,26.53,26.53,26.52,26.53,20800.0,26.53,26.53,26.52,26.53,20800.0
2005-09-01 13:20:00,26.52,26.54,26.52,26.53,14800.0,26.52,26.54,26.52,26.53,14800.0
2005-09-01 13:25:00,26.53,26.59,26.53,26.55,20900.0,26.53,26.59,26.53,26.55,20900.0
2005-09-01 13:30:00,26.56,26.61,26.55,26.58,11700.0,26.56,26.61,26.55,26.58,11700.0
2005-09-01 13:35:00,26.58,26.59,26.54,26.54,17300.0,26.58,26.59,26.54,26.54,17300.0
2005-09-01 13:40:00,26.55,26.55,26.5,26.51,14700.0,26.55,26.55,26.5,26.51,14700.0
2005-09-01 13:45:00,26.5,26.56,26.5,26.55,30800.0,26.5,26.56,26.5,26.55,30800.0
2005-09-01 13:50:00,26.54,26.55,26.48,26.51,12400.0,26.54,26.55,26.48,26.51,12400.0
2005-09-01 13:55:00,26.51,26.55,26.51,26.51,29600.0,26.51,26.55,26.51,26.51,29600.0
2005-09-01 14:00:00,26.52,26.53,26.45,26.47,33400.0,26.52,26.53,26.45,26.47,33400.0
2005-09-01 14:05:00,26.48,26.5,26.44,26.49,28200.0,26.48,26.5,26.44,26.49,28200.0
2005-09-01 14:10:00,26.48,26.53,26.48,26.52,16100.0,26.48,26.53,26.48,26.52,16100.0
2005-09-01 14:15:00,26.52,26.53,26.5,26.51,21600.0,26.52,26.53,26.5,26.51,21600.0
2005-09-01 14:20:00,26.51,26.57,26.51,26.53,38200.0,26.51,26.57,26.51,26.53,38200.0
2005-09-01 14:25:00,26.51,26.51,26.42,26.42,32500.0,26.51,26.51,26.42,26.42,32500.0
2005-09-01 14:30:00,26.42,26.45,26.41,26.43,52200.0,26.42,26.45,26.41,26.43,52200.0
2005-09-01 14:35:00,26.43,26.43,26.41,26.42,39200.0,26.43,26.43,26.41,26.42,39200.0
2005-09-01 14:40:00,26.42,26.45,26.42,26.44,39100.0,26.42,26.45,26.42,26.44,39100.0
2005-09-01 14:45:00,26.44,26.44,26.4,26.4,30400.0,26.44,26.44,26.4,26.4,30400.0
2005-09-01 14:50:00,26.4,26.41,26.36,26.4,45400.0,26.4,26.41,26.36,26.4,45400.0
2005-09-01 14:55:00,26.4,26.41,26.37,26.4,45000.0,26.4,26.41,26.37,26.4,45000.0
2005-09-01 15:00:00,26.39,26.4,26.36,26.37,41700.0,26.39,26.4,26.36,26.37,41700.0
2005-09-01 15:05:00,26.37,26.38,26.34,26.34,35000.0,26.37,26.38,26.34,26.34,35000.0
2005-09-01 15:10:00,26.33,26.38,26.32,26.37,46000.0,26.33,26.38,26.32,26.37,46000.0
2005-09-01 15:15:00,26.37,26.44,26.37,26.39,33500.0,26.37,26.44,26.37,26.39,33500.0
2005-09-01 15:20:00,26.4,26.41,26.38,26.39,31800.0,26.4,26.41,26.38,26.39,31800.0
2005-09-01 15:25:00,26.39,26.4,26.37,26.4,21000.0,26.39,26.4,26.37,26.4,21000.0
2005-09-01 15:30:00,26.4,26.45,26.4,26.43,43000.0,26.4,26.45,26.4,26.43,43000.0
2005-09-01 15:35:00,26.42,26.44,26.41,26.43,41700.0,26.42,26.44,26.41,26.43,41700.0
2005-09-01 15:40:00,26.44,26.5,26.42,26.5,47100.0,26.44,26.5,26.42,26.5,47100.0
2005-09-01 15:45:00,26.49,26.49,26.44,26.48,43700.0,26.49,26.49,26.44,26.48,43700.0
2005-09-01 15:50:00,26.49,26.54,26.48,26.53,62200.0,26.49,26.54,26.48,26.53,62200.0
2005-09-01 15:55:00,26.53,26.54,26.45,26.46,75700.0,26.53,26.54,26.45,26.46,75700.0
2005-09-02 09:30:00,26.48,26.62,26.48,26.6,54000.0,26.48,26.62,26.48,26.6,54000.0
2005-09-02 09:35:00,26.61,26.61,26.5,26.55,15800.0,26.61,26.61,26.5,26.55,15800.0
2005-09-02 09:40:00,26.55,26.67,26.51,26.63,22300.0,26.55,26.67,26.51,26.63,22300.0
2005-09-02 09:45:00,26.62,26.62,26.51,26.52,9300.0,26.62,26.62,26.51,26.52,9300.0
2005-09-02 09:50:00,26.53,26.54,26.42,26.44,13200.0,26.53,26.54,26.42,26.44,13200.0
2005-09-02 09:55:00,26.44,26.48,26.43,26.48,12700.0,26.44,26.48,26.43,26.48,12700.0
2005-09-02 10:00:00,26.46,26.52,26.45,26.51,12100.0,26.46,26.52,26.45,26.51,12100.0
2005-09-02 10:05:00,26.5,26.53,26.48,26.48,11100.0,26.5,26.53,26.48,26.48,11100.0
2005-09-02 10:10:00,26.5,26.52,26.47,26.47,7200.0,26.5,26.52,26.47,26.47,7200.0
2005-09-02 10:15:00,26.47,26.49,26.43,26.46,10900.0,26.47,26.49,26.43,26.46,10900.0
2005-09-02 10:20:00,26.46,26.49,26.43,26.45,21600.0,26.46,26.49,26.43,26.45,21600.0
2005-09-02 10:25:00,26.45,26.48,26.42,26.44,21800.0,26.45,26.48,26.42,26.44,21800.0
2005-09-02 10:30:00,26.45,26.45,26.36,26.38,21600.0,26.45,26.45,26.36,26.38,21600.0
2005-09-02 10:35:00,26.39,26.43,26.39,26.39,14100.0,26.39,26.43,26.39,26.39,14100.0
2005-09-02 10:40:00,26.39,26.44,26.38,26.4,14900.0,26.39,26.44,26.38,26.4,14900.0
2005-09-02 10:45:00,26.41,26.43,26.38,26.38,14200.0,26.41,26.43,26.38,26.38,14200.0
2005-09-02 10:50:00,26.38,26.4,26.33,26.35,17200.0,26.38,26.4,26.33,26.35,17200.0
2005-09-02 10:55:00,26.34,26.38,26.32,26.32,30800.0,26.34,26.38,26.32,26.32,30800.0
2005-09-02 11:00:00,26.32,26.39,26.32,26.39,20100.0,26.32,26.39,26.32,26.39,20100.0
2005-09-02 11:05:00,26.4,26.44,26.38,26.44,21000.0,26.4,26.44,26.38,26.44,21000.0
2005-09-02 11:10:00,26.44,26.46,26.44,26.44,14400.0,26.44,26.46,26.44,26.44,14400.0
2005-09-02 11:15:00,26.44,26.46,26.43,26.44,6200.0,26.44,26.46,26.43,26.44,6200.0
2005-09-02 11:20:00,26.43,26.49,26.42,26.49,17600.0,26.43,26.49,26.42,26.49,17600.0
2005-09-02 11:25:00,26.49,26.5,26.45,26.46,11800.0,26.49,26.5,26.45,26.46,11800.0
2005-09-02 11:30:00,26.46,26.46,26.39,26.44,14700.0,26.46,26.46,26.39,26.44,14700.0
2005-09-02 11:35:00,26.44,26.45,26.42,26.45,8600.0,26.44,26.45,26.42,26.45,8600.0
2005-09-02 11:40:00,26.44,26.44,26.41,26.43,8000.0,26.44,26.44,26.41,26.43,8000.0
2005-09-02 11:45:00,26.42,26.43,26.4,26.4,9900.0,26.42,26.43,26.4,26.4,9900.0
2005-09-02 11:50:00,26.4,26.42,26.39,26.42,8700.0,26.4,26.42,26.39,26.42,8700.0
2005-09-02 11:55:00,26.41,26.41,26.36,26.36,7200.0,26.41,26.41,26.36,26.36,7200.0
2005-09-02 12:00:00,26.36,26.43,26.36,26.43,15200.0,26.36,26.43,26.36,26.43,15200.0
2005-09-02 12:05:00,26.43,26.47,26.42,26.44,9800.0,26.43,26.47,26.42,26.44,9800.0
2005-09-02 12:10:00,26.44,26.44,26.41,26.41,5600.0,26.44,26.44,26.41,26.41,5600.0
2005-09-02 12:15:00,26.41,26.43,26.4,26.42,8200.0,26.41,26.43,26.4,26.42,8200.0
2005-09-02 12:20:00,26.41,26.46,26.41,26.45,8300.0,26.41,26.46,26.41,26.45,8300.0
2005-09-02 12:25:00,26.45,26.46,26.41,26.42,6300.0,26.45,26.46,26.41,26.42,6300.0
2005-09-02 12:30:00,26.42,26.43,26.4,26.43,9600.0,26.42,26.43,26.4,26.43,9600.0
2005-09-02 12:35:00,26.43,26.44,26.42,26.44,7300.0,26.43,26.44,26.42,26.44,7300.0
2005-09-02 12:40:00,26.44,26.44,26.41,26.42,5100.0,26.44,26.44,26.41,26.42,5100.0
2005-09-02 12:45:00,26.41,26.42,26.39,26.39,3900.0,26.41,26.42,26.39,26.39,3900.0
2005-09-02 12:50:00,26.4,26.4,26.37,26.38,9000.0,26.4,26.4,26.37,26.38,9000.0
2005-09-02 12:55:00,26.38,26.4,26.38,26.38,7400.0,26.38,26.4,26.38,26.38,7400.0
2005-09-02 13:00:00,26.38,26.42,26.38,26.42,8400.0,26.38,26.42,26.38,26.42,8400.0
2005-09-02 13:05:00,26.41,26.43,26.4,26.41,13800.0,26.41,26.43,26.4,26.41,13800.0
2005-09-02 13:10:00,26.41,26.41,26.39,26.4,7800.0,26.41,26.41,26.39,26.4,7800.0
2005-09-02 13:15:00,26.4,26.4,26.36,26.38,18600.0,26.4,26.4,26.36,26.38,18600.0
2005-09-02 13:20:00,26.38,26.39,26.36,26.37,13900.0,26.38,26.39,26.36,26.37,13900.0
2005-09-02 13:25:00,26.37,26.45,26.36,26.45,9600.0,26.37,26.45,26.36,26.45,9600.0
2005-09-02 13:30:00,26.44,26.45,26.42,26.44,14200.0,26.44,26.45,26.42,26.44,14200.0
2005-09-02 13:35:00,26.45,26.49,26.44,26.47,8900.0,26.45,26.49,26.44,26.47,8900.0
2005-09-02 13:40:00,26.48,26.49,26.46,26.48,12700.0,26.48,26.49,26.46,26.48,12700.0
2005-09-02 13:45:00,26.48,26.48,26.45,26.47,8400.0,26.48,26.48,26.45,26.47,8400.0
2005-09-02 13:50:00,26.46,26.53,26.46,26.52,20400.0,26.46,26.53,26.46,26.52,20400.0
2005-09-02 13:55:00,26.52,26.53,26.5,26.52,8200.0,26.52,26.53,26.5,26.52,8200.0
2005-09-02 14:00:00,26.52,26.52,26.51,26.51,10800.0,26.52,26.52,26.51,26.51,10800.0
2005-09-02 14:05:00,26.51,26.52,26.49,26.5,17600.0,26.51,26.52,26.49,26.5,17600.0
2005-09-02 14:10:00,26.5,26.51,26.48,26.5,12700.0,26.5,26.51,26.48,26.5,12700.0
2005-09-02 14:15:00,26.49,26.52,26.48,26.52,17100.0,26.49,26.52,26.48,26.52,17100.0
2005-09-02 14:20:00,26.51,26.52,26.48,26.49,17300.0,26.51,26.52,26.48,26.49,17300.0
2005-09-02 14:25:00,26.5,26.51,26.48,26.48,5800.0,26.5,26.51,26.48,26.48,5800.0
2005-09-02 14:30:00,26.49,26.49,26.44,26.44,5100.0,26.49,26.49,26.44,26.44,5100.0
2005-09-02 14:35:00,26.44,26.45,26.4,26.4,26000.0,26.44,26.45,26.4,26.4,26000.0
2005-09-02 14:40:00,26.39,26.4,26.37,26.4,18500.0,26.39,26.4,26.37,26.4,18500.0
2005-09-02 14:45:00,26.39,26.41,26.39,26.4,22600.0,26.39,26.41,26.39,26.4,22600.0
2005-09-02 14:50:00,26.4,26.44,26.39,26.41,28700.0,26.4,26.44,26.39,26.41,28700.0
2005-09-02 14:55:00,26.42,26.42,26.38,26.41,6600.0,26.42,26.42,26.38,26.41,6600.0
2005-09-02 15:00:00,26.41,26.42,26.39,26.41,8500.0,26.41,26.42,26.39,26.41,8500.0
2005-09-02 15:05:00,26.41,26.44,26.4,26.41,12800.0,26.41,26.44,26.4,26.41,12800.0
2005-09-02 15:10:00,26.41,26.41,26.39,26.39,8800.0,26.41,26.41,26.39,26.39,8800.0
2005-09-02 15:15:00,26.39,26.4,26.37,26.38,12900.0,26.39,26.4,26.37,26.38,12900.0
2005-09-02 15:20:00,26.38,26.4,26.38,26.39,7400.0,26.38,26.4,26.38,26.39,7400.0
2005-09-02 15:25:00,26.39,26.39,26.38,26.38,13200.0,26.39,26.39,26.38,26.38,13200.0
2005-09-02 15:30:00,26.38,26.39,26.37,26.38,23600.0,26.38,26.39,26.37,26.38,23600.0
2005-09-02 15:35:00,26.39,26.39,26.38,26.38,12400.0,26.39,26.39,26.38,26.38,12400.0
2005-09-02 15:40:00,26.38,26.39,26.35,26.36,18400.0,26.38,26.39,26.35,26.36,18400.0
2005-09-02 15:45:00,26.36,26.37,26.35,26.37,23400.0,26.36,26.37,26.35,26.37,23400.0
2005-09-02 15:50:00,26.36,26.4,26.35,26.4,31000.0,26.36,26.4,26.35,26.4,31000.0
2005-09-02 15:55:00,26.39,26.41,26.35,26.35,59700.0,26.39,26.41,26.35,26.35,59700.0
2005-09-06 09:30:00,26.31,26.31,26.12,26.18,118200.0,26.31,26.31,26.12,26.18,118200.0
2005-09-06 09:35:00,26.18,26.23,26.15,26.19,61500.0,26.18,26.23,26.15,26.19,61500.0
2005-09-06 09:40:00,26.17,26.21,26.12,26.2,73600.0,26.17,26.21,26.12,26.2,73600.0
2005-09-06 09:45:00,26.22,26.23,26.2,26.21,85200.0,26.22,26.23,26.2,26.21,85200.0
2005-09-06 09:50:00,26.22,26.24,26.2,26.23,109700.0,26.22,26.24,26.2,26.23,109700.0
2005-09-06 09:55:00,26.23,26.25,26.23,26.24,35400.0,26.23,26.25,26.23,26.24,35400.0
2005-09-06 10:00:00,26.23,26.24,26.2,26.24,36300.0,26.23,26.24,26.2,26.24,36300.0
2005-09-06 10:05:00,26.22,26.29,26.21,26.25,53400.0,26.22,26.29,26.21,26.25,53400.0
2005-09-06 10:10:00,26.25,26.27,26.24,26.25,41200.0,26.25,26.27,26.24,26.25,41200.0
2005-09-06 10:15:00,26.24,26.24,26.18,26.21,40500.0,26.24,26.24,26.18,26.21,40500.0
2005-09-06 10:20:00,26.22,26.28,26.22,26.28,50300.0,26.22,26.28,26.22,26.28,50300.0
2005-09-06 10:25:00,26.26,26.31,26.26,26.26,39400.0,26.26,26.31,26.26,26.26,39400.0
2005-09-06 10:30:00,26.26,26.27,26.23,26.25,41500.0,26.26,26.27,26.23,26.25,41500.0
2005-09-06 10:35:00,26.26,26.28,26.25,26.25,30700.0,26.26,26.28,26.25,26.25,30700.0
2005-09-06 10:40:00,26.26,26.29,26.25,26.29,45400.0,26.26,26.29,26.25,26.29,45400.0
2005-09-06 10:45:00,26.28,26.29,26.25,26.28,16900.0,26.28,26.29,26.25,26.28,16900.0
2005-09-06 10:50:00,26.28,26.29,26.25,26.27,32300.0,26.28,26.29,26.25,26.27,32300.0
2005-09-06 10:55:00,26.27,26.27,26.23,26.25,31600.0,26.27,26.27,26.23,26.25,31600.0
2005-09-06 11:00:00,26.25,26.28,26.25,26.27,34200.0,26.25,26.28,26.25,26.27,34200.0
2005-09-06 11:05:00,26.27,26.32,26.27,26.32,30000.0,26.27,26.32,26.27,26.32,30000.0
2005-09-06 11:10:00,26.31,26.31,26.28,26.28,12700.0,26.31,26.31,26.28,26.28,12700.0
2005-09-06 11:15:00,26.27,26.33,26.27,26.33,26600.0,26.27,26.33,26.27,26.33,26600.0
2005-09-06 11:20:00,26.34,26.34,26.27,26.33,43000.0,26.34,26.34,26.27,26.33,43000.0
2005-09-06 11:25:00,26.33,26.36,26.32,26.36,23200.0,26.33,26.36,26.32,26.36,23200.0
2005-09-06 11:30:00,26.36,26.36,26.34,26.34,35600.0,26.36,26.36,26.34,26.34,35600.0
2005-09-06 11:35:00,26.34,26.34,26.31,26.32,10500.0,26.34,26.34,26.31,26.32,10500.0
2005-09-06 11:40:00,26.32,26.32,26.28,26.28,38700.0,26.32,26.32,26.28,26.28,38700.0
2005-09-06 11:45:00,26.3,26.3,26.26,26.28,30200.0,26.3,26.3,26.26,26.28,30200.0
2005-09-06 11:50:00,26.27,26.28,26.26,26.28,11500.0,26.27,26.28,26.26,26.28,11500.0
2005-09-06 11:55:00,26.26,26.27,26.21,26.21,21200.0,26.26,26.27,26.21,26.21,21200.0
2005-09-06 12:00:00,26.22,26.25,26.21,26.23,20900.0,26.22,26.25,26.21,26.23,20900.0
2005-09-06 12:05:00,26.23,26.25,26.23,26.24,20800.0,26.23,26.25,26.23,26.24,20800.0
2005-09-06 12:10:00,26.24,26.26,26.24,26.25,13600.0,26.24,26.26,26.24,26.25,13600.0
2005-09-06 12:15:00,26.25,26.27,26.25,26.27,18000.0,26.25,26.27,26.25,26.27,18000.0
2005-09-06 12:20:00,26.27,26.28,26.2,26.2,45000.0,26.27,26.28,26.2,26.2,45000.0
2005-09-06 12:25:00,26.2,26.28,26.2,26.27,75700.0,26.2,26.28,26.2,26.27,75700.0
2005-09-06 12:30:00,26.26,26.31,26.26,26.31,23900.0,26.26,26.31,26.26,26.31,23900.0
2005-09-06 12:35:00,26.31,26.35,26.31,26.35,24300.0,26.31,26.35,26.31,26.35,24300.0
2005-09-06 12:40:00,26.36,26.37,26.34,26.37,26400.0,26.36,26.37,26.34,26.37,26400.0
2005-09-06 12:45:00,26.37,26.39,26.35,26.35,71800.0,26.37,26.39,26.35,26.35,71800.0
2005-09-06 12:50:00,26.36,26.36,26.35,26.36,34400.0,26.36,26.36,26.35,26.36,34400.0
2005-09-06 12:55:00,26.35,26.36,26.3,26.3,34900.0,26.35,26.36,26.3,26.3,34900.0
2005-09-06 13:00:00,26.31,26.32,26.28,26.3,59000.0,26.31,26.32,26.28,26.3,59000.0
2005-09-06 13:05:00,26.31,26.33,26.3,26.31,26200.0,26.31,26.33,26.3,26.31,26200.0
2005-09-06 13:10:00,26.3,26.31,26.29,26.29,22400.0,26.3,26.31,26.29,26.29,22400.0
2005-09-06 13:15:00,26.28,26.28,26.25,26.25,77900.0,26.28,26.28,26.25,26.25,77900.0
2005-09-06 13:20:00,26.25,26.26,26.21,26.21,44400.0,26.25,26.26,26.21,26.21,44400.0
2005-09-06 13:25:00,26.21,26.26,26.21,26.23,18600.0,26.21,26.26,26.21,26.23,18600.0
2005-09-06 13:30:00,26.24,26.26,26.23,26.26,17300.0,26.24,26.26,26.23,26.26,17300.0
2005-09-06 13:35:00,26.26,26.29,26.25,26.27,17400.0,26.26,26.29,26.25,26.27,17400.0
2005-09-06 13:40:00,26.27,26.27,26.25,26.27,33700.0,26.27,26.27,26.25,26.27,33700.0
2005-09-06 13:45:00,26.26,26.27,26.23,26.23,14200.0,26.26,26.27,26.23,26.23,14200.0
2005-09-06 13:50:00,26.23,26.26,26.21,26.25,43800.0,26.23,26.26,26.21,26.25,43800.0
2005-09-06 13:55:00,26.24,26.26,26.23,26.24,126300.0,26.24,26.26,26.23,26.24,126300.0
2005-09-06 14:00:00,26.25,26.26,26.24,26.26,11600.0,26.25,26.26,26.24,26.26,11600.0
2005-09-06 14:05:00,26.26,26.27,26.24,26.24,112700.0,26.26,26.27,26.24,26.24,112700.0
2005-09-06 14:10:00,26.24,26.24,26.21,26.23,20900.0,26.24,26.24,26.21,26.23,20900.0
2005-09-06 14:15:00,26.23,26.25,26.23,26.23,24700.0,26.23,26.25,26.23,26.23,24700.0
2005-09-06 14:20:00,26.23,26.25,26.22,26.22,17600.0,26.23,26.25,26.22,26.22,17600.0
2005-09-06 14:25:00,26.22,26.22,26.19,26.19,38000.0,26.22,26.22,26.19,26.19,38000.0
2005-09-06 14:30:00,26.16,26.18,26.16,26.16,53300.0,26.16,26.18,26.16,26.16,53300.0
2005-09-06 14:35:00,26.16,26.16,26.14,26.16,52500.0,26.16,26.16,26.14,26.16,52500.0
2005-09-06 14:40:00,26.15,26.17,26.15,26.16,16100.0,26.15,26.17,26.15,26.16,16100.0
2005-09-06 14:45:00,26.16,26.18,26.15,26.17,38100.0,26.16,26.18,26.15,26.17,38100.0
2005-09-06 14:50:00,26.17,26.18,26.16,26.16,20700.0,26.17,26.18,26.16,26.16,20700.0
2005-09-06 14:55:00,26.17,26.18,26.16,26.17,128700.0,26.17,26.18,26.16,26.17,128700.0
2005-09-06 15:00:00,26.17,26.18,26.16,26.16,41200.0,26.17,26.18,26.16,26.16,41200.0
2005-09-06 15:05:00,26.16,26.17,26.15,26.15,45800.0,26.16,26.17,26.15,26.15,45800.0
2005-09-06 15:10:00,26.15,26.2,26.15,26.19,48900.0,26.15,26.2,26.15,26.19,48900.0
2005-09-06 15:15:00,26.2,26.24,26.2,26.21,40500.0,26.2,26.24,26.2,26.21,40500.0
2005-09-06 15:20:00,26.21,26.24,26.18,26.19,47300.0,26.21,26.24,26.18,26.19,47300.0
2005-09-06 15:25:00,26.18,26.2,26.18,26.2,11200.0,26.18,26.2,26.18,26.2,11200.0
2005-09-06 15:30:00,26.2,26.25,26.2,26.23,39700.0,26.2,26.25,26.2,26.23,39700.0
2005-09-06 15:35:00,26.24,26.24,26.19,26.2,66000.0,26.24,26.24,26.19,26.2,66000.0
2005-09-06 15:40:00,26.2,26.2,26.19,26.19,53100.0,26.2,26.2,26.19,26.19,53100.0
2005-09-06 15:45:00,26.19,26.23,26.19,26.19,111000.0,26.19,26.23,26.19,26.19,111000.0
2005-09-06 15:50:00,26.19,26.21,26.18,26.2,223400.0,26.19,26.21,26.18,26.2,223400.0
2005-09-06 15:55:00,26.2,26.26,26.2,26.21,80000.0,26.2,26.26,26.2,26.21,80000.0
2005-09-07 09:30:00,26.19,26.27,26.18,26.25,41900.0,26.19,26.27,26.18,26.25,41900.0
2005-09-07 09:35:00,26.25,26.4,26.25,26.4,17000.0,26.25,26.4,26.25,26.4,17000.0
2005-09-07 09:40:00,26.4,26.4,26.3,26.37,17800.0,26.4,26.4,26.3,26.37,17800.0
2005-09-07 09:45:00,26.37,26.4,26.27,26.27,35800.0,26.37,26.4,26.27,26.27,35800.0
2005-09-07 09:50:00,26.24,26.25,26.16,26.18,40000.0,26.24,26.25,26.16,26.18,40000.0
2005-09-07 09:55:00,26.18,26.2,26.14,26.15,42600.0,26.18,26.2,26.14,26.15,42600.0
2005-09-07 10:00:00,26.16,26.21,26.15,26.17,44300.0,26.16,26.21,26.15,26.17,44300.0
2005-09-07 10:05:00,26.17,26.19,26.15,26.16,40900.0,26.17,26.19,26.15,26.16,40900.0
2005-09-07 10:10:00,26.16,26.18,26.15,26.15,34100.0,26.16,26.18,26.15,26.15,34100.0
2005-09-07 10:15:00,26.15,26.21,26.12,26.2,82700.0,26.15,26.21,26.12,26.2,82700.0
2005-09-07 10:20:00,26.21,26.21,26.15,26.16,12800.0,26.21,26.21,26.15,26.16,12800.0
2005-09-07 10:25:00,26.16,26.19,26.15,26.19,14800.0,26.16,26.19,26.15,26.19,14800.0
2005-09-07 10:30:00,26.19,26.25,26.18,26.19,36900.0,26.19,26.25,26.18,26.19,36900.0
2005-09-07 10:35:00,26.19,26.22,26.19,26.2,33700.0,26.19,26.22,26.19,26.2,33700.0
2005-09-07 10:40:00,26.2,26.23,26.19,26.2,14600.0,26.2,26.23,26.19,26.2,14600.0
2005-09-07 10:45:00,26.2,26.22,26.18,26.19,27500.0,26.2,26.22,26.18,26.19,27500.0
2005-09-07 10:50:00,26.19,26.25,26.19,26.25,19900.0,26.19,26.25,26.19,26.25,19900.0
2005-09-07 10:55:00,26.24,26.26,26.21,26.24,20600.0,26.24,26.26,26.21,26.24,20600.0
2005-09-07 11:00:00,26.24,26.25,26.23,26.24,23700.0,26.24,26.25,26.23,26.24,23700.0
2005-09-07 11:05:00,26.24,26.25,26.2,26.21,28700.0,26.24,26.25,26.2,26.21,28700.0
2005-09-07 11:10:00,26.21,26.24,26.2,26.22,21800.0,26.21,26.24,26.2,26.22,21800.0
2005-09-07 11:15:00,26.22,26.25,26.18,26.18,15400.0,26.22,26.25,26.18,26.18,15400.0
2005-09-07 11:20:00,26.18,26.19,26.15,26.18,21300.0,26.18,26.19,26.15,26.18,21300.0
2005-09-07 11:25:00,26.18,26.19,26.15,26.17,17100.0,26.18,26.19,26.15,26.17,17100.0
2005-09-07 11:30:00,26.16,26.19,26.15,26.17,21600.0,26.16,26.19,26.15,26.17,21600.0
2005-09-07 11:35:00,26.18,26.18,26.16,26.17,14500.0,26.18,26.18,26.16,26.17,14500.0
2005-09-07 11:40:00,26.17,26.18,26.17,26.17,8700.0,26.17,26.18,26.17,26.17,8700.0
2005-09-07 11:45:00,26.18,26.19,26.18,26.18,14300.0,26.18,26.19,26.18,26.18,14300.0
2005-09-07 11:50:00,26.18,26.2,26.18,26.19,8600.0,26.18,26.2,26.18,26.19,8600.0
2005-09-07 11:55:00,26.18,26.2,26.18,26.18,5900.0,26.18,26.2,26.18,26.18,5900.0
2005-09-07 12:00:00,26.18,26.2,26.15,26.16,27200.0,26.18,26.2,26.15,26.16,27200.0
2005-09-07 12:05:00,26.16,26.17,26.14,26.17,26400.0,26.16,26.17,26.14,26.17,26400.0
2005-09-07 12:10:00,26.16,26.17,26.15,26.17,18100.0,26.16,26.17,26.15,26.17,18100.0
2005-09-07 12:15:00,26.17,26.19,26.13,26.16,23900.0,26.17,26.19,26.13,26.16,23900.0
2005-09-07 12:20:00,26.15,26.15,26.12,26.13,11500.0,26.15,26.15,26.12,26.13,11500.0
2005-09-07 12:25:00,26.13,26.15,26.11,26.13,14100.0,26.13,26.15,26.11,26.13,14100.0
2005-09-07 12:30:00,26.13,26.17,26.13,26.17,42200.0,26.13,26.17,26.13,26.17,42200.0
2005-09-07 12:35:00,26.17,26.17,26.14,26.15,25700.0,26.17,26.17,26.14,26.15,25700.0
2005-09-07 12:40:00,26.14,26.15,26.11,26.15,48500.0,26.14,26.15,26.11,26.15,48500.0
2005-09-07 12:45:00,26.14,26.15,26.13,26.13,28100.0,26.14,26.15,26.13,26.13,28100.0
2005-09-07 12:50:00,26.14,26.14,26.1,26.1,35200.0,26.14,26.14,26.1,26.1,35200.0
2005-09-07 12:55:00,26.11,26.13,26.1,26.13,35800.0,26.11,26.13,26.1,26.13,35800.0
2005-09-07 13:00:00,26.12,26.13,26.1,26.13,41500.0,26.12,26.13,26.1,26.13,41500.0
2005-09-07 13:05:00,26.13,26.17,26.13,26.15,10700.0,26.13,26.17,26.13,26.15,10700.0
2005-09-07 13:10:00,26.16,26.18,26.15,26.18,88600.0,26.16,26.18,26.15,26.18,88600.0
2005-09-07 13:15:00,26.18,26.18,26.15,26.16,13600.0,26.18,26.18,26.15,26.16,13600.0
2005-09-07 13:20:00,26.17,26.19,26.13,26.15,18300.0,26.17,26.19,26.13,26.15,18300.0
2005-09-07 13:25:00,26.15,26.16,26.14,26.14,19600.0,26.15,26.16,26.14,26.14,19600.0
2005-09-07 13:30:00,26.15,26.17,26.14,26.16,19400.0,26.15,26.17,26.14,26.16,19400.0
2005-09-07 13:35:00,26.16,26.16,26.14,26.15,50000.0,26.16,26.16,26.14,26.15,50000.0
2005-09-07 13:40:00,26.15,26.16,26.14,26.15,24800.0,26.15,26.16,26.14,26.15,24800.0
2005-09-07 13:45:00,26.15,26.16,25.51,25.9,572000.0,26.15,26.16,25.51,25.9,572000.0
2005-09-07 13:50:00,25.9,25.94,25.6,25.65,751600.0,25.9,25.94,25.6,25.65,751600.0
2005-09-07 13:55:00,25.64,25.75,25.57,25.61,322300.0,25.64,25.75,25.57,25.61,322300.0
2005-09-07 14:00:00,25.61,25.7,25.2,25.2,536400.0,25.61,25.7,25.2,25.2,536400.0
2005-09-07 14:05:00,25.22,25.35,25.2,25.25,577400.0,25.22,25.35,25.2,25.25,577400.0
2005-09-07 14:10:00,25.23,25.24,24.5,24.98,796300.0,25.23,25.24,24.5,24.98,796300.0
2005-09-07 14:15:00,24.97,24.97,24.7,24.75,645200.0,24.97,24.97,24.7,24.75,645200.0
2005-09-07 14:20:00,24.81,24.84,24.52,24.65,522000.0,24.81,24.84,24.52,24.65,522000.0
2005-09-07 14:25:00,24.59,24.77,24.52,24.57,499200.0,24.59,24.77,24.52,24.57,499200.0
2005-09-07 14:30:00,24.53,24.65,24.5,24.55,381200.0,24.53,24.65,24.5,24.55,381200.0
2005-09-07 14:35:00,24.5,24.68,24.49,24.52,651500.0,24.5,24.68,24.49,24.52,651500.0
2005-09-07 14:40:00,24.52,24.6,24.41,24.44,412700.0,24.52,24.6,24.41,24.44,412700.0
2005-09-07 14:45:00,24.45,24.51,24.35,24.37,563600.0,24.45,24.51,24.35,24.37,563600.0
2005-09-07 14:50:00,24.37,24.5,24.14,24.14,517500.0,24.37,24.5,24.14,24.14,517500.0
2005-09-07 14:55:00,24.27,24.45,24.2,24.41,592300.0,24.27,24.45,24.2,24.41,592300.0
2005-09-07 15:00:00,24.43,24.57,24.39,24.5,537300.0,24.43,24.57,24.39,24.5,537300.0
2005-09-07 15:05:00,24.5,24.76,24.5,24.75,526500.0,24.5,24.76,24.5,24.75,526500.0
2005-09-07 15:10:00,24.73,24.77,24.6,24.62,296500.0,24.73,24.77,24.6,24.62,296500.0
2005-09-07 15:15:00,24.62,24.63,24.51,24.55,288400.0,24.62,24.63,24.51,24.55,288400.0
2005-09-07 15:20:00,24.55,24.57,24.44,24.46,508800.0,24.55,24.57,24.44,24.46,508800.0
2005-09-07 15:25:00,24.46,24.49,24.41,24.42,276500.0,24.46,24.49,24.41,24.42,276500.0
2005-09-07 15:30:00,24.43,24.5,24.15,24.25,594300.0,24.43,24.5,24.15,24.25,594300.0
2005-09-07 15:35:00,24.25,24.32,24.23,24.24,1105800.0,24.25,24.32,24.23,24.24,1105800.0
2005-09-07 15:40:00,24.25,24.26,24.12,24.24,578900.0,24.25,24.26,24.12,24.24,578900.0
2005-09-07 15:45:00,24.24,24.3,24.17,24.23,559500.0,24.24,24.3,24.17,24.23,559500.0
2005-09-07 15:50:00,24.24,24.28,24.16,24.24,658000.0,24.24,24.28,24.16,24.24,658000.0
2005-09-07 15:55:00,24.23,24.33,24.2,24.25,1061600.0,24.23,24.33,24.2,24.25,1061600.0
2005-09-08 09:30:00,24.5,24.55,24.38,24.5,607400.0,24.5,24.55,24.38,24.5,607400.0
2005-09-08 09:35:00,24.43,24.43,24.3,24.36,496300.0,24.43,24.43,24.3,24.36,496300.0
2005-09-08 09:40:00,24.37,24.4,24.21,24.27,337400.0,24.37,24.4,24.21,24.27,337400.0
2005-09-08 09:45:00,24.3,24.35,24.26,24.3,282800.0,24.3,24.35,24.26,24.3,282800.0
2005-09-08 09:50:00,24.3,24.36,24.25,24.35,337600.0,24.3,24.36,24.25,24.35,337600.0
2005-09-08 09:55:00,24.35,24.48,24.31,24.33,447900.0,24.35,24.48,24.31,24.33,447900.0
2005-09-08 10:00:00,24.32,24.45,24.31,24.42,277800.0,24.32,24.45,24.31,24.42,277800.0
2005-09-08 10:05:00,24.42,24.5,24.41,24.45,365800.0,24.42,24.5,24.41,24.45,365800.0
2005-09-08 10:10:00,24.45,24.51,24.44,24.49,426200.0,24.45,24.51,24.44,24.49,426200.0
2005-09-08 10:15:00,24.54,24.89,24.47,24.56,716500.0,24.54,24.89,24.47,24.56,716500.0
2005-09-08 10:20:00,24.6,24.89,24.55,24.86,419900.0,24.6,24.89,24.55,24.86,419900.0
2005-09-08 10:25:00,24.86,24.89,24.68,24.76,202900.0,24.86,24.89,24.68,24.76,202900.0
2005-09-08 10:30:00,24.77,24.82,24.7,24.76,312000.0,24.77,24.82,24.7,24.76,312000.0
2005-09-08 10:35:00,24.78,24.85,24.65,24.78,192400.0,24.78,24.85,24.65,24.78,192400.0
2005-09-08 10:40:00,24.78,24.78,24.66,24.68,147800.0,24.78,24.78,24.66,24.68,147800.0
2005-09-08 10:45:00,24.7,24.9,24.69,24.88,271200.0,24.7,24.9,24.69,24.88,271200.0
2005-09-08 10:50:00,24.85,24.86,24.78,24.81,146000.0,24.85,24.86,24.78,24.81,146000.0
2005-09-08 10:55:00,24.81,24.81,24.77,24.8,63500.0,24.81,24.81,24.77,24.8,63500.0
2005-09-08 11:00:00,24.8,24.81,24.78,24.79,61900.0,24.8,24.81,24.78,24.79,61900.0
2005-09-08 11:05:00,24.8,24.81,24.78,24.81,74700.0,24.8,24.81,24.78,24.81,74700.0
2005-09-08 11:10:00,24.8,24.85,24.8,24.82,70100.0,24.8,24.85,24.8,24.82,70100.0
2005-09-08 11:15:00,24.81,24.88,24.8,24.87,73700.0,24.81,24.88,24.8,24.87,73700.0
2005-09-08 11:20:00,24.87,24.95,24.85,24.9,143800.0,24.87,24.95,24.85,24.9,143800.0
2005-09-08 11:25:00,24.9,24.93,24.9,24.9,81800.0,24.9,24.93,24.9,24.9,81800.0
2005-09-08 11:30:00,24.9,24.99,24.9,24.98,146000.0,24.9,24.99,24.9,24.98,146000.0
2005-09-08 11:35:00,24.95,24.96,24.89,24.92,108600.0,24.95,24.96,24.89,24.92,108600.0
2005-09-08 11:40:00,24.93,24.99,24.92,24.95,110200.0,24.93,24.99,24.92,24.95,110200.0
2005-09-08 11:45:00,24.99,25.09,24.95,25.07,256900.0,24.99,25.09,24.95,25.07,256900.0
2005-09-08 11:50:00,25.06,25.12,25.05,25.11,91200.0,25.06,25.12,25.05,25.11,91200.0
2005-09-08 11:55:00,25.09,25.13,25.05,25.07,93600.0,25.09,25.13,25.05,25.07,93600.0
2005-09-08 12:00:00,25.07,25.12,25.03,25.11,153200.0,25.07,25.12,25.03,25.11,153200.0
2005-09-08 12:05:00,25.1,25.16,25.09,25.16,109600.0,25.1,25.16,25.09,25.16,109600.0
2005-09-08 12:10:00,25.17,25.18,25.13,25.17,78200.0,25.17,25.18,25.13,25.17,78200.0
2005-09-08 12:15:00,25.17,25.2,25.15,25.18,106400.0,25.17,25.2,25.15,25.18,106400.0
2005-09-08 12:20:00,25.17,25.17,25.04,25.09,114700.0,25.17,25.17,25.04,25.09,114700.0
2005-09-08 12:25:00,25.08,25.12,25.05,25.12,33900.0,25.08,25.12,25.05,25.12,33900.0
2005-09-08 12:30:00,25.11,25.12,25.07,25.07,36100.0,25.11,25.12,25.07,25.07,36100.0
2005-09-08 12:35:00,25.07,25.1,25.06,25.1,51100.0,25.07,25.1,25.06,25.1,51100.0
2005-09-08 12:40:00,25.09,25.14,25.08,25.13,70700.0,25.09,25.14,25.08,25.13,70700.0
2005-09-08 12:45:00,25.13,25.16,25.12,25.16,58500.0,25.13,25.16,25.12,25.16,58500.0
2005-09-08 12:50:00,25.16,25.19,25.15,25.18,38300.0,25.16,25.19,25.15,25.18,38300.0
2005-09-08 12:55:00,25.18,25.22,25.17,25.22,55200.0,25.18,25.22,25.17,25.22,55200.0
2005-09-08 13:00:00,25.22,25.22,25.19,25.22,80200.0,25.22,25.22,25.19,25.22,80200.0
2005-09-08 13:05:00,25.22,25.3,25.21,25.3,151400.0,25.22,25.3,25.21,25.3,151400.0
2005-09-08 13:10:00,25.29,25.29,25.23,25.25,96800.0,25.29,25.29,25.23,25.25,96800.0
2005-09-08 13:15:00,25.25,25.27,25.24,25.26,56600.0,25.25,25.27,25.24,25.26,56600.0
2005-09-08 13:20:00,25.26,25.35,25.25,25.33,123500.0,25.26,25.35,25.25,25.33,123500.0
2005-09-08 13:25:00,25.32,25.33,25.28,25.3,67100.0,25.32,25.33,25.28,25.3,67100.0
2005-09-08 13:30:00,25.31,25.38,25.3,25.38,113500.0,25.31,25.38,25.3,25.38,113500.0
2005-09-08 13:35:00,25.38,25.45,25.38,25.44,124500.0,25.38,25.45,25.38,25.44,124500.0
2005-09-08 13:40:00,25.44,25.45,25.34,25.44,168400.0,25.44,25.45,25.34,25.44,168400.0
2005-09-08 13:45:00,25.41,25.47,25.4,25.45,67800.0,25.41,25.47,25.4,25.45,67800.0
2005-09-08 13:50:00,25.43,25.45,25.41,25.44,47000.0,25.43,25.45,25.41,25.44,47000.0
2005-09-08 13:55:00,25.42,25.44,25.4,25.43,47900.0,25.42,25.44,25.4,25.43,47900.0
2005-09-08 14:00:00,25.43,25.43,25.25,25.25,131700.0,25.43,25.43,25.25,25.25,131700.0
2005-09-08 14:05:00,25.25,25.27,25.16,25.2,86900.0,25.25,25.27,25.16,25.2,86900.0
2005-09-08 14:10:00,25.2,25.23,25.15,25.2,52600.0,25.2,25.23,25.15,25.2,52600.0
2005-09-08 14:15:00,25.2,25.2,25.1,25.18,67300.0,25.2,25.2,25.1,25.18,67300.0
2005-09-08 14:20:00,25.18,25.3,25.18,25.28,77300.0,25.18,25.3,25.18,25.28,77300.0
2005-09-08 14:25:00,25.29,25.31,25.27,25.28,80800.0,25.29,25.31,25.27,25.28,80800.0
2005-09-08 14:30:00,25.29,25.35,25.27,25.35,60900.0,25.29,25.35,25.27,25.35,60900.0
2005-09-08 14:35:00,25.34,25.36,25.3,25.3,83600.0,25.34,25.36,25.3,25.3,83600.0
2005-09-08 14:40:00,25.3,25.36,25.3,25.35,71000.0,25.3,25.36,25.3,25.35,71000.0
2005-09-08 14:45:00,25.35,25.39,25.35,25.38,57600.0,25.35,25.39,25.35,25.38,57600.0
2005-09-08 14:50:00,25.38,25.38,25.32,25.35,76600.0,25.38,25.38,25.32,25.35,76600.0
2005-09-08 14:55:00,25.36,25.37,25.32,25.32,53700.0,25.36,25.37,25.32,25.32,53700.0
2005-09-08 15:00:00,25.32,25.32,25.25,25.25,76900.0,25.32,25.32,25.25,25.25,76900.0
2005-09-08 15:05:00,25.25,25.25,25.18,25.18,89600.0,25.25,25.25,25.18,25.18,89600.0
2005-09-08 15:10:00,25.19,25.2,25.18,25.19,59500.0,25.19,25.2,25.18,25.19,59500.0
2005-09-08 15:15:00,25.2,25.2,25.18,25.2,118200.0,25.2,25.2,25.18,25.2,118200.0
2005-09-08 15:20:00,25.2,25.2,25.15,25.15,66000.0,25.2,25.2,25.15,25.15,66000.0
2005-09-08 15:25:00,25.15,25.17,25.09,25.09,96200.0,25.15,25.17,25.09,25.09,96200.0
2005-09-08 15:30:00,25.09,25.16,25.08,25.15,118000.0,25.09,25.16,25.08,25.15,118000.0
2005-09-08 15:35:00,25.15,25.25,25.15,25.23,121400.0,25.15,25.25,25.15,25.23,121400.0
2005-09-08 15:40:00,25.23,25.25,25.21,25.22,109400.0,25.23,25.25,25.21,25.22,109400.0
2005-09-08 15:45:00,25.22,25.23,25.16,25.16,118000.0,25.22,25.23,25.16,25.16,118000.0
2005-09-08 15:50:00,25.17,25.19,25.14,25.17,164700.0,25.17,25.19,25.14,25.17,164700.0
2005-09-08 15:55:00,25.16,25.19,25.14,25.19,136700.0,25.16,25.19,25.14,25.19,136700.0
2005-09-09 09:30:00,25.18,25.28,25.18,25.21,119300.0,25.18,25.28,25.18,25.21,119300.0
2005-09-09 09:35:00,25.26,25.26,25.17,25.17,36800.0,25.26,25.26,25.17,25.17,36800.0
2005-09-09 09:40:00,25.17,25.2,25.13,25.17,34700.0,25.17,25.2,25.13,25.17,34700.0
2005-09-09 09:45:00,25.19,25.19,25.06,25.06,53900.0,25.19,25.19,25.06,25.06,53900.0
2005-09-09 09:50:00,25.05,25.1,25.04,25.05,55000.0,25.05,25.1,25.04,25.05,55000.0
2005-09-09 09:55:00,25.04,25.13,25.0,25.09,129300.0,25.04,25.13,25.0,25.09,129300.0
2005-09-09 10:00:00,25.1,25.1,25.04,25.06,39700.0,25.1,25.1,25.04,25.06,39700.0
2005-09-09 10:05:00,25.06,25.07,25.03,25.03,31200.0,25.06,25.07,25.03,25.03,31200.0
2005-09-09 10:10:00,25.04,25.04,25.0,25.01,37300.0,25.04,25.04,25.0,25.01,37300.0
2005-09-09 10:15:00,25.01,25.02,24.96,24.98,75200.0,25.01,25.02,24.96,24.98,75200.0
2005-09-09 10:20:00,24.97,25.09,24.97,25.07,70300.0,24.97,25.09,24.97,25.07,70300.0
2005-09-09 10:25:00,25.07,25.09,25.0,25.0,72000.0,25.07,25.09,25.0,25.0,72000.0
2005-09-09 10:30:00,25.0,25.01,24.9,24.91,64800.0,25.0,25.01,24.9,24.91,64800.0
2005-09-09 10:35:00,24.9,24.93,24.9,24.91,77700.0,24.9,24.93,24.9,24.91,77700.0
2005-09-09 10:40:00,24.91,24.92,24.9,24.91,53100.0,24.91,24.92,24.9,24.91,53100.0
2005-09-09 10:45:00,24.9,24.92,24.9,24.9,46300.0,24.9,24.92,24.9,24.9,46300.0
2005-09-09 10:50:00,24.9,24.94,24.9,24.92,51900.0,24.9,24.94,24.9,24.92,51900.0
2005-09-09 10:55:00,24.93,24.97,24.91,24.97,60700.0,24.93,24.97,24.91,24.97,60700.0
2005-09-09 11:00:00,24.96,25.02,24.95,25.02,82100.0,24.96,25.02,24.95,25.02,82100.0
2005-09-09 11:05:00,25.02,25.06,25.0,25.01,100000.0,25.02,25.06,25.0,25.01,100000.0
2005-09-09 11:10:00,25.02,25.02,25.0,25.0,81900.0,25.02,25.02,25.0,25.0,81900.0
2005-09-09 11:15:00,25.0,25.04,25.0,25.01,72000.0,25.0,25.04,25.0,25.01,72000.0
2005-09-09 11:20:00,25.0,25.01,24.98,24.99,56100.0,25.0,25.01,24.98,24.99,56100.0
2005-09-09 11:25:00,24.99,24.99,24.98,24.98,14000.0,24.99,24.99,24.98,24.98,14000.0
2005-09-09 11:30:00,24.98,25.03,24.97,25.01,63800.0,24.98,25.03,24.97,25.01,63800.0
2005-09-09 11:35:00,25.02,25.03,25.0,25.0,35300.0,25.02,25.03,25.0,25.0,35300.0
2005-09-09 11:40:00,25.0,25.1,25.0,25.08,45000.0,25.0,25.1,25.0,25.08,45000.0
2005-09-09 11:45:00,25.08,25.08,25.03,25.03,34000.0,25.08,25.08,25.03,25.03,34000.0
2005-09-09 11:50:00,25.03,25.05,25.0,25.0,39100.0,25.03,25.05,25.0,25.0,39100.0
2005-09-09 11:55:00,25.02,25.06,25.01,25.05,22700.0,25.02,25.06,25.01,25.05,22700.0
2005-09-09 12:00:00,25.06,25.08,25.04,25.06,40600.0,25.06,25.08,25.04,25.06,40600.0
2005-09-09 12:05:00,25.05,25.08,25.05,25.06,14900.0,25.05,25.08,25.05,25.06,14900.0
2005-09-09 12:10:00,25.06,25.11,25.06,25.07,35000.0,25.06,25.11,25.06,25.07,35000.0
2005-09-09 12:15:00,25.07,25.11,25.07,25.1,15700.0,25.07,25.11,25.07,25.1,15700.0
2005-09-09 12:20:00,25.11,25.11,25.07,25.1,12900.0,25.11,25.11,25.07,25.1,12900.0
2005-09-09 12:25:00,25.1,25.15,25.09,25.13,15200.0,25.1,25.15,25.09,25.13,15200.0
2005-09-09 12:30:00,25.13,25.14,25.07,25.13,28700.0,25.13,25.14,25.07,25.13,28700.0
2005-09-09 12:35:00,25.11,25.13,25.1,25.11,21400.0,25.11,25.13,25.1,25.11,21400.0
2005-09-09 12:40:00,25.11,25.13,25.1,25.11,11500.0,25.11,25.13,25.1,25.11,11500.0
2005-09-09 12:45:00,25.11,25.13,25.11,25.13,27500.0,25.11,25.13,25.11,25.13,27500.0
2005-09-09 12:50:00,25.11,25.12,25.02,25.07,59200.0,25.11,25.12,25.02,25.07,59200.0
2005-09-09 12:55:00,25.07,25.07,25.05,25.05,12700.0,25.07,25.07,25.05,25.05,12700.0
2005-09-09 13:00:00,25.06,25.1,25.05,25.08,22300.0,25.06,25.1,25.05,25.08,22300.0
2005-09-09 13:05:00,25.08,25.09,25.05,25.06,33900.0,25.08,25.09,25.05,25.06,33900.0
2005-09-09 13:10:00,25.06,25.09,25.06,25.08,17400.0,25.06,25.09,25.06,25.08,17400.0
2005-09-09 13:15:00,25.07,25.09,25.06,25.06,22500.0,25.07,25.09,25.06,25.06,22500.0
2005-09-09 13:20:00,25.07,25.1,25.06,25.09,37600.0,25.07,25.1,25.06,25.09,37600.0
2005-09-09 13:25:00,25.09,25.09,25.05,25.06,22700.0,25.09,25.09,25.05,25.06,22700.0
2005-09-09 13:30:00,25.06,25.07,25.03,25.05,36000.0,25.06,25.07,25.03,25.05,36000.0
2005-09-09 13:35:00,25.04,25.05,25.03,25.03,7100.0,25.04,25.05,25.03,25.03,7100.0
2005-09-09 13:40:00,25.03,25.04,25.0,25.0,53300.0,25.03,25.04,25.0,25.0,53300.0
2005-09-09 13:45:00,25.0,25.02,25.0,25.02,39400.0,25.0,25.02,25.0,25.02,39400.0
2005-09-09 13:50:00,25.01,25.02,24.99,25.02,24400.0,25.01,25.02,24.99,25.02,24400.0
2005-09-09 13:55:00,25.01,25.02,25.0,25.0,15200.0,25.01,25.02,25.0,25.0,15200.0
2005-09-09 14:00:00,25.01,25.01,24.99,25.01,37400.0,25.01,25.01,24.99,25.01,37400.0
2005-09-09 14:05:00,25.0,25.02,25.0,25.01,20800.0,25.0,25.02,25.0,25.01,20800.0
2005-09-09 14:10:00,25.01,25.03,25.0,25.01,16300.0,25.01,25.03,25.0,25.01,16300.0
2005-09-09 14:15:00,25.01,25.02,25.0,25.02,17400.0,25.01,25.02,25.0,25.02,17400.0
2005-09-09 14:20:00,25.02,25.02,25.0,25.02,16900.0,25.02,25.02,25.0,25.02,16900.0
2005-09-09 14:25:00,25.01,25.02,25.0,25.0,26400.0,25.01,25.02,25.0,25.0,26400.0
2005-09-09 14:30:00,25.01,25.02,25.0,25.02,44700.0,25.01,25.02,25.0,25.02,44700.0
2005-09-09 14:35:00,25.01,25.02,25.0,25.01,25100.0,25.01,25.02,25.0,25.01,25100.0
2005-09-09 14:40:00,25.0,25.02,25.0,25.0,17000.0,25.0,25.02,25.0,25.0,17000.0
2005-09-09 14:45:00,25.01,25.02,25.0,25.0,60000.0,25.01,25.02,25.0,25.0,60000.0
2005-09-09 14:50:00,25.0,25.02,25.0,25.0,66200.0,25.0,25.02,25.0,25.0,66200.0
2005-09-09 14:55:00,25.0,25.02,24.98,24.98,157700.0,25.0,25.02,24.98,24.98,157700.0
2005-09-09 15:00:00,24.98,25.01,24.98,24.98,122700.0,24.98,25.01,24.98,24.98,122700.0
2005-09-09 15:05:00,24.98,24.99,24.97,24.97,12500.0,24.98,24.99,24.97,24.97,12500.0
2005-09-09 15:10:00,24.97,25.0,24.97,24.99,37900.0,24.97,25.0,24.97,24.99,37900.0
2005-09-09 15:15:00,25.0,25.01,25.0,25.01,43200.0,25.0,25.01,25.0,25.01,43200.0
2005-09-09 15:20:00,25.0,25.03,25.0,25.03,62000.0,25.0,25.03,25.0,25.03,62000.0
2005-09-09 15:25:00,25.02,25.03,25.0,25.03,53600.0,25.02,25.03,25.0,25.03,53600.0
2005-09-09 15:30:00,25.03,25.03,25.01,25.02,27000.0,25.03,25.03,25.01,25.02,27000.0
2005-09-09 15:35:00,25.02,25.12,25.02,25.12,106100.0,25.02,25.12,25.02,25.12,106100.0
2005-09-09 15:40:00,25.09,25.14,25.09,25.12,67400.0,25.09,25.14,25.09,25.12,67400.0
2005-09-09 15:45:00,25.12,25.15,25.11,25.12,99700.0,25.12,25.15,25.11,25.12,99700.0
2005-09-09 15:50:00,25.11,25.11,25.07,25.07,106900.0,25.11,25.11,25.07,25.07,106900.0
2005-09-09 15:55:00,25.08,25.13,25.07,25.1,141800.0,25.08,25.13,25.07,25.1,141800.0
2005-09-12 09:30:00,25.0,25.14,24.99,25.12,131400.0,25.0,25.14,24.99,25.12,131400.0
2005-09-12 09:35:00,25.13,25.14,25.06,25.07,60300.0,25.13,25.14,25.06,25.07,60300.0
2005-09-12 09:40:00,25.07,25.12,25.06,25.07,42100.0,25.07,25.12,25.06,25.07,42100.0
2005-09-12 09:45:00,25.07,25.12,25.07,25.09,48900.0,25.07,25.12,25.07,25.09,48900.0
2005-09-12 09:50:00,25.09,25.14,25.07,25.13,51300.0,25.09,25.14,25.07,25.13,51300.0
2005-09-12 09:55:00,25.12,25.16,25.1,25.15,44200.0,25.12,25.16,25.1,25.15,44200.0
2005-09-12 10:00:00,25.15,25.15,25.09,25.09,61400.0,25.15,25.15,25.09,25.09,61400.0
2005-09-12 10:05:00,25.1,25.1,25.06,25.06,46800.0,25.1,25.1,25.06,25.06,46800.0
2005-09-12 10:10:00,25.06,25.08,25.05,25.05,53700.0,25.06,25.08,25.05,25.05,53700.0
2005-09-12 10:15:00,25.05,25.05,25.01,25.02,66600.0,25.05,25.05,25.01,25.02,66600.0
2005-09-12 10:20:00,25.04,25.1,25.04,25.06,79200.0,25.04,25.1,25.04,25.06,79200.0
2005-09-12 10:25:00,25.05,25.05,25.02,25.02,71400.0,25.05,25.05,25.02,25.02,71400.0
2005-09-12 10:30:00,25.03,25.05,25.02,25.04,45700.0,25.03,25.05,25.02,25.04,45700.0
2005-09-12 10:35:00,25.05,25.07,25.03,25.05,60400.0,25.05,25.07,25.03,25.05,60400.0
2005-09-12 10:40:00,25.05,25.05,25.03,25.04,47300.0,25.05,25.05,25.03,25.04,47300.0
2005-09-12 10:45:00,25.03,25.03,25.01,25.01,63900.0,25.03,25.03,25.01,25.01,63900.0
2005-09-12 10:50:00,25.01,25.03,25.0,25.02,60100.0,25.01,25.03,25.0,25.02,60100.0
2005-09-12 10:55:00,25.01,25.02,24.99,25.0,63300.0,25.01,25.02,24.99,25.0,63300.0
2005-09-12 11:00:00,24.99,25.0,24.98,24.98,57500.0,24.99,25.0,24.98,24.98,57500.0
2005-09-12 11:05:00,24.98,25.01,24.98,25.01,42100.0,24.98,25.01,24.98,25.01,42100.0
2005-09-12 11:10:00,25.0,25.01,25.0,25.01,76500.0,25.0,25.01,25.0,25.01,76500.0
2005-09-12 11:15:00,25.01,25.02,25.0,25.0,36800.0,25.01,25.02,25.0,25.0,36800.0
2005-09-12 11:20:00,25.01,25.01,25.0,25.0,41400.0,25.01,25.01,25.0,25.0,41400.0
2005-09-12 11:25:00,25.01,25.02,25.0,25.01,43500.0,25.01,25.02,25.0,25.01,43500.0
2005-09-12 11:30:00,25.02,25.05,25.0,25.04,46600.0,25.02,25.05,25.0,25.04,46600.0
2005-09-12 11:35:00,25.04,25.06,25.01,25.01,40800.0,25.04,25.06,25.01,25.01,40800.0
2005-09-12 11:40:00,25.01,25.01,24.98,24.98,81300.0,25.01,25.01,24.98,24.98,81300.0
2005-09-12 11:45:00,24.98,24.99,24.97,24.99,28200.0,24.98,24.99,24.97,24.99,28200.0
2005-09-12 11:50:00,24.99,25.0,24.98,24.98,30800.0,24.99,25.0,24.98,24.98,30800.0
2005-09-12 11:55:00,24.98,24.99,24.97,24.99,14300.0,24.98,24.99,24.97,24.99,14300.0
2005-09-12 12:00:00,24.98,25.0,24.97,24.98,32400.0,24.98,25.0,24.97,24.98,32400.0
2005-09-12 12:05:00,24.99,25.02,24.98,25.01,41500.0,24.99,25.02,24.98,25.01,41500.0
2005-09-12 12:10:00,25.02,25.04,25.0,25.04,28300.0,25.02,25.04,25.0,25.04,28300.0
2005-09-12 12:15:00,25.04,25.04,25.01,25.01,29700.0,25.04,25.04,25.01,25.01,29700.0
2005-09-12 12:20:00,25.01,25.02,25.01,25.01,22500.0,25.01,25.02,25.01,25.01,22500.0
2005-09-12 12:25:00,25.02,25.02,25.0,25.01,30800.0,25.02,25.02,25.0,25.01,30800.0
2005-09-12 12:30:00,25.01,25.03,25.0,25.0,35000.0,25.01,25.03,25.0,25.0,35000.0
2005-09-12 12:35:00,25.0,25.01,25.0,25.0,16100.0,25.0,25.01,25.0,25.0,16100.0
2005-09-12 12:40:00,25.0,25.01,24.98,24.98,45200.0,25.0,25.01,24.98,24.98,45200.0
2005-09-12 12:45:00,24.98,24.99,24.97,24.99,22600.0,24.98,24.99,24.97,24.99,22600.0
2005-09-12 12:50:00,24.99,25.0,24.97,25.0,62300.0,24.99,25.0,24.97,25.0,62300.0
2005-09-12 12:55:00,25.0,25.01,24.99,25.0,23400.0,25.0,25.01,24.99,25.0,23400.0
2005-09-12 13:00:00,25.0,25.01,24.99,25.0,20700.0,25.0,25.01,24.99,25.0,20700.0
2005-09-12 13:05:00,25.0,25.01,25.0,25.01,7900.0,25.0,25.01,25.0,25.01,7900.0
2005-09-12 13:10:00,25.0,25.01,25.0,25.0,37500.0,25.0,25.01,25.0,25.0,37500.0
2005-09-12 13:15:00,25.0,25.01,25.0,25.0,61100.0,25.0,25.01,25.0,25.0,61100.0
2005-09-12 13:20:00,25.0,25.01,25.0,25.0,34600.0,25.0,25.01,25.0,25.0,34600.0
2005-09-12 13:25:00,25.0,25.01,25.0,25.0,22400.0,25.0,25.01,25.0,25.0,22400.0
2005-09-12 13:30:00,25.0,25.01,25.0,25.0,59800.0,25.0,25.01,25.0,25.0,59800.0
2005-09-12 13:35:00,25.0,25.01,25.0,25.01,33200.0,25.0,25.01,25.0,25.01,33200.0
2005-09-12 13:40:00,25.01,25.01,25.0,25.01,17500.0,25.01,25.01,25.0,25.01,17500.0
2005-09-12 13:45:00,25.0,25.01,25.0,25.0,33400.0,25.0,25.01,25.0,25.0,33400.0
2005-09-12 13:50:00,25.0,25.01,25.0,25.0,30400.0,25.0,25.01,25.0,25.0,30400.0
2005-09-12 13:55:00,25.0,25.01,25.0,25.0,31200.0,25.0,25.01,25.0,25.0,31200.0
2005-09-12 14:00:00,25.0,25.01,24.99,25.0,27400.0,25.0,25.01,24.99,25.0,27400.0
2005-09-12 14:05:00,25.0,25.01,25.0,25.0,28800.0,25.0,25.01,25.0,25.0,28800.0
2005-09-12 14:10:00,25.0,25.01,25.0,25.0,23100.0,25.0,25.01,25.0,25.0,23100.0
2005-09-12 14:15:00,25.0,25.01,25.0,25.0,16200.0,25.0,25.01,25.0,25.0,16200.0
2005-09-12 14:20:00,25.0,25.02,25.0,25.01,27700.0,25.0,25.02,25.0,25.01,27700.0
2005-09-12 14:25:00,25.0,25.01,25.0,25.0,38100.0,25.0,25.01,25.0,25.0,38100.0
2005-09-12 14:30:00,25.0,25.01,25.0,25.0,54000.0,25.0,25.01,25.0,25.0,54000.0
2005-09-12 14:35:00,25.0,25.01,25.0,25.0,17300.0,25.0,25.01,25.0,25.0,17300.0
2005-09-12 14:40:00,25.0,25.01,25.0,25.0,28200.0,25.0,25.01,25.0,25.0,28200.0
2005-09-12 14:45:00,25.0,25.01,24.99,24.99,92500.0,25.0,25.01,24.99,24.99,92500.0
2005-09-12 14:50:00,24.99,25.0,24.97,24.99,35400.0,24.99,25.0,24.97,24.99,35400.0
2005-09-12 14:55:00,24.99,24.99,24.95,24.95,29800.0,24.99,24.99,24.95,24.95,29800.0
2005-09-12 15:00:00,24.95,24.97,24.93,24.95,52600.0,24.95,24.97,24.93,24.95,52600.0
2005-09-12 15:05:00,24.95,24.97,24.94,24.97,37200.0,24.95,24.97,24.94,24.97,37200.0
2005-09-12 15:10:00,24.96,24.98,24.96,24.98,40500.0,24.96,24.98,24.96,24.98,40500.0
2005-09-12 15:15:00,24.98,24.99,24.97,24.99,45300.0,24.98,24.99,24.97,24.99,45300.0
2005-09-12 15:20:00,24.99,25.01,24.99,25.01,61900.0,24.99,25.01,24.99,25.01,61900.0
2005-09-12 15:25:00,25.01,25.02,25.0,25.01,77500.0,25.01,25.02,25.0,25.01,77500.0
2005-09-12 15:30:00,25.02,25.02,25.0,25.0,36600.0,25.02,25.02,25.0,25.0,36600.0
2005-09-12 15:35:00,25.0,25.01,25.0,25.0,31400.0,25.0,25.01,25.0,25.0,31400.0
2005-09-12 15:40:00,25.0,25.01,25.0,25.0,43200.0,25.0,25.01,25.0,25.0,43200.0
2005-09-12 15:45:00,25.0,25.01,25.0,25.0,52600.0,25.0,25.01,25.0,25.0,52600.0
2005-09-12 15:50:00,25.0,25.02,25.0,25.0,55300.0,25.0,25.02,25.0,25.0,55300.0
2005-09-12 15:55:00,25.0,25.02,25.0,25.01,101300.0,25.0,25.02,25.0,25.01,101300.0
2005-09-13 09:30:00,25.03,25.4,25.03,25.1,401100.0,25.03,25.4,25.03,25.1,401100.0
2005-09-13 09:35:00,25.09,25.11,25.04,25.09,66600.0,25.09,25.11,25.04,25.09,66600.0
2005-09-13 09:40:00,25.09,25.12,25.04,25.04,73400.0,25.09,25.12,25.04,25.04,73400.0
2005-09-13 09:45:00,25.04,25.07,25.03,25.05,88500.0,25.04,25.07,25.03,25.05,88500.0
2005-09-13 09:50:00,25.05,25.11,25.04,25.05,140900.0,25.05,25.11,25.04,25.05,140900.0
2005-09-13 09:55:00,25.06,25.09,25.03,25.05,44600.0,25.06,25.09,25.03,25.05,44600.0
2005-09-13 10:00:00,25.06,25.09,25.03,25.07,73500.0,25.06,25.09,25.03,25.07,73500.0
2005-09-13 10:05:00,25.06,25.15,25.06,25.12,93300.0,25.06,25.15,25.06,25.12,93300.0
2005-09-13 10:10:00,25.12,25.12,25.06,25.06,32900.0,25.12,25.12,25.06,25.06,32900.0
2005-09-13 10:15:00,25.07,25.07,25.05,25.05,115100.0,25.07,25.07,25.05,25.05,115100.0
2005-09-13 10:20:00,25.05,25.05,25.01,25.04,97500.0,25.05,25.05,25.01,25.04,97500.0
2005-09-13 10:25:00,25.04,25.06,25.03,25.05,64600.0,25.04,25.06,25.03,25.05,64600.0
2005-09-13 10:30:00,25.05,25.05,25.01,25.01,58500.0,25.05,25.05,25.01,25.01,58500.0
2005-09-13 10:35:00,25.01,25.02,25.01,25.01,108200.0,25.01,25.02,25.01,25.01,108200.0
2005-09-13 10:40:00,25.01,25.05,25.01,25.01,49900.0,25.01,25.05,25.01,25.01,49900.0
2005-09-13 10:45:00,25.01,25.03,25.0,25.0,63300.0,25.01,25.03,25.0,25.0,63300.0
2005-09-13 10:50:00,25.01,25.02,24.95,25.0,158100.0,25.01,25.02,24.95,25.0,158100.0
2005-09-13 10:55:00,24.95,25.01,24.92,24.97,125300.0,24.95,25.01,24.92,24.97,125300.0
2005-09-13 11:00:00,24.97,24.98,24.92,24.92,35600.0,24.97,24.98,24.92,24.92,35600.0
2005-09-13 11:05:00,24.92,24.94,24.9,24.93,45300.0,24.92,24.94,24.9,24.93,45300.0
2005-09-13 11:10:00,24.92,24.93,24.91,24.91,37000.0,24.92,24.93,24.91,24.91,37000.0
2005-09-13 11:15:00,24.91,24.94,24.9,24.93,26100.0,24.91,24.94,24.9,24.93,26100.0
2005-09-13 11:20:00,24.93,24.99,24.93,24.94,33400.0,24.93,24.99,24.93,24.94,33400.0
2005-09-13 11:25:00,24.95,24.98,24.92,24.98,30900.0,24.95,24.98,24.92,24.98,30900.0
2005-09-13 11:30:00,24.97,24.97,24.92,24.93,37400.0,24.97,24.97,24.92,24.93,37400.0
2005-09-13 11:35:00,24.93,24.95,24.91,24.91,79900.0,24.93,24.95,24.91,24.91,79900.0
2005-09-13 11:40:00,24.91,24.92,24.86,24.87,62400.0,24.91,24.92,24.86,24.87,62400.0
2005-09-13 11:45:00,24.87,24.93,24.87,24.92,22000.0,24.87,24.93,24.87,24.92,22000.0
2005-09-13 11:50:00,24.92,24.97,24.9,24.95,32000.0,24.92,24.97,24.9,24.95,32000.0
2005-09-13 11:55:00,24.96,24.98,24.95,24.96,48900.0,24.96,24.98,24.95,24.96,48900.0
2005-09-13 12:00:00,24.97,24.97,24.94,24.95,28500.0,24.97,24.97,24.94,24.95,28500.0
2005-09-13 12:05:00,24.95,24.96,24.92,24.93,44900.0,24.95,24.96,24.92,24.93,44900.0
2005-09-13 12:10:00,24.94,24.97,24.93,24.96,22600.0,24.94,24.97,24.93,24.96,22600.0
2005-09-13 12:15:00,24.95,25.03,24.95,24.99,89800.0,24.95,25.03,24.95,24.99,89800.0
2005-09-13 12:20:00,24.99,25.03,24.97,25.02,12000.0,24.99,25.03,24.97,25.02,12000.0
2005-09-13 12:25:00,25.0,25.03,24.99,24.99,92500.0,25.0,25.03,24.99,24.99,92500.0
2005-09-13 12:30:00,24.99,25.02,24.99,25.01,16700.0,24.99,25.02,24.99,25.01,16700.0
2005-09-13 12:35:00,25.01,25.02,25.0,25.0,12600.0,25.01,25.02,25.0,25.0,12600.0
2005-09-13 12:40:00,25.0,25.01,25.0,25.01,8200.0,25.0,25.01,25.0,25.01,8200.0
2005-09-13 12:45:00,25.0,25.06,25.0,25.04,75300.0,25.0,25.06,25.0,25.04,75300.0
2005-09-13 12:50:00,25.0,25.01,24.97,24.98,214200.0,25.0,25.01,24.97,24.98,214200.0
2005-09-13 12:55:00,24.98,25.03,24.98,25.03,18600.0,24.98,25.03,24.98,25.03,18600.0
2005-09-13 13:00:00,25.03,25.04,25.02,25.02,9700.0,25.03,25.04,25.02,25.02,9700.0
2005-09-13 13:05:00,25.02,25.04,25.0,25.0,9100.0,25.02,25.04,25.0,25.0,9100.0
2005-09-13 13:10:00,25.0,25.01,25.0,25.0,13200.0,25.0,25.01,25.0,25.0,13200.0
2005-09-13 13:15:00,25.0,25.01,25.0,25.01,9100.0,25.0,25.01,25.0,25.01,9100.0
2005-09-13 13:20:00,25.0,25.01,24.99,24.99,32300.0,25.0,25.01,24.99,24.99,32300.0
2005-09-13 13:25:00,25.0,25.0,24.98,24.98,13300.0,25.0,25.0,24.98,24.98,13300.0
2005-09-13 13:30:00,24.99,25.01,24.99,24.99,21200.0,24.99,25.01,24.99,24.99,21200.0
2005-09-13 13:35:00,24.99,25.01,24.98,25.0,42500.0,24.99,25.01,24.98,25.0,42500.0
2005-09-13 13:40:00,25.0,25.02,24.98,25.02,49000.0,25.0,25.02,24.98,25.02,49000.0
2005-09-13 13:45:00,25.02,25.02,24.98,24.98,55600.0,25.02,25.02,24.98,24.98,55600.0
2005-09-13 13:50:00,24.97,24.99,24.97,24.99,19900.0,24.97,24.99,24.97,24.99,19900.0
2005-09-13 13:55:00,24.99,25.0,24.98,24.98,18900.0,24.99,25.0,24.98,24.98,18900.0
2005-09-13 14:00:00,24.98,24.98,24.9,24.97,41800.0,24.98,24.98,24.9,24.97,41800.0
2005-09-13 14:05:00,24.97,25.04,24.96,25.02,48400.0,24.97,25.04,24.96,25.02,48400.0
2005-09-13 14:10:00,25.03,25.04,25.02,25.04,31900.0,25.03,25.04,25.02,25.04,31900.0
2005-09-13 14:15:00,25.03,25.06,25.03,25.04,27900.0,25.03,25.06,25.03,25.04,27900.0
2005-09-13 14:20:00,25.04,25.07,25.03,25.06,121700.0,25.04,25.07,25.03,25.06,121700.0
2005-09-13 14:25:00,25.06,25.09,25.06,25.06,30700.0,25.06,25.09,25.06,25.06,30700.0
2005-09-13 14:30:00,25.07,25.07,25.05,25.06,24600.0,25.07,25.07,25.05,25.06,24600.0
2005-09-13 14:35:00,25.06,25.08,25.05,25.05,56600.0,25.06,25.08,25.05,25.05,56600.0
2005-09-13 14:40:00,25.05,25.05,25.0,25.01,72100.0,25.05,25.05,25.0,25.01,72100.0
2005-09-13 14:45:00,25.01,25.1,25.0,25.01,34200.0,25.01,25.1,25.0,25.01,34200.0
2005-09-13 14:50:00,25.01,25.01,25.0,25.01,17100.0,25.01,25.01,25.0,25.01,17100.0
2005-09-13 14:55:00,25.01,25.01,25.0,25.01,59300.0,25.01,25.01,25.0,25.01,59300.0
2005-09-13 15:00:00,25.0,25.01,25.0,25.0,21800.0,25.0,25.01,25.0,25.0,21800.0
2005-09-13 15:05:00,25.0,25.02,25.0,25.02,52100.0,25.0,25.02,25.0,25.02,52100.0
2005-09-13 15:10:00,25.01,25.02,25.0,25.0,32700.0,25.01,25.02,25.0,25.0,32700.0
2005-09-13 15:15:00,25.0,25.02,25.0,25.01,45900.0,25.0,25.02,25.0,25.01,45900.0
2005-09-13 15:20:00,25.01,25.03,24.96,24.97,84700.0,25.01,25.03,24.96,24.97,84700.0
2005-09-13 15:25:00,24.96,25.0,24.96,24.99,29600.0,24.96,25.0,24.96,24.99,29600.0
2005-09-13 15:30:00,25.0,25.01,25.0,25.0,90600.0,25.0,25.01,25.0,25.0,90600.0
2005-09-13 15:35:00,25.0,25.01,25.0,25.0,22800.0,25.0,25.01,25.0,25.0,22800.0
2005-09-13 15:40:00,25.0,25.01,25.0,25.0,75000.0,25.0,25.01,25.0,25.0,75000.0
2005-09-13 15:45:00,25.0,25.02,25.0,25.02,66000.0,25.0,25.02,25.0,25.02,66000.0
2005-09-13 15:50:00,25.01,25.02,25.0,25.0,59100.0,25.01,25.02,25.0,25.0,59100.0
2005-09-13 15:55:00,25.0,25.02,24.99,25.0,216300.0,25.0,25.02,24.99,25.0,216300.0
2005-09-14 09:30:00,25.11,25.2,25.11,25.18,79700.0,25.11,25.2,25.11,25.18,79700.0
2005-09-14 09:35:00,25.19,25.19,25.0,25.05,84900.0,25.19,25.19,25.0,25.05,84900.0
2005-09-14 09:40:00,25.02,25.12,25.0,25.05,47600.0,25.02,25.12,25.0,25.05,47600.0
2005-09-14 09:45:00,25.05,25.11,25.03,25.11,29200.0,25.05,25.11,25.03,25.11,29200.0
2005-09-14 09:50:00,25.11,25.13,25.06,25.13,46300.0,25.11,25.13,25.06,25.13,46300.0
2005-09-14 09:55:00,25.13,25.16,25.04,25.05,47300.0,25.13,25.16,25.04,25.05,47300.0
2005-09-14 10:00:00,25.05,25.06,25.03,25.03,44900.0,25.05,25.06,25.03,25.03,44900.0
2005-09-14 10:05:00,25.03,25.04,25.03,25.04,40700.0,25.03,25.04,25.03,25.04,40700.0
2005-09-14 10:10:00,25.05,25.09,25.03,25.07,44600.0,25.05,25.09,25.03,25.07,44600.0
2005-09-14 10:15:00,25.06,25.06,25.03,25.04,31800.0,25.06,25.06,25.03,25.04,31800.0
2005-09-14 10:20:00,25.04,25.06,25.04,25.05,37200.0,25.04,25.06,25.04,25.05,37200.0
2005-09-14 10:25:00,25.05,25.05,25.02,25.03,53500.0,25.05,25.05,25.02,25.03,53500.0
2005-09-14 10:30:00,25.03,25.05,25.01,25.04,63300.0,25.03,25.05,25.01,25.04,63300.0
2005-09-14 10:35:00,25.05,25.05,25.01,25.02,24900.0,25.05,25.05,25.01,25.02,24900.0
2005-09-14 10:40:00,25.01,25.03,25.0,25.0,28000.0,25.01,25.03,25.0,25.0,28000.0
2005-09-14 10:45:00,25.01,25.03,25.0,25.03,49900.0,25.01,25.03,25.0,25.03,49900.0
2005-09-14 10:50:00,25.03,25.07,25.02,25.04,27900.0,25.03,25.07,25.02,25.04,27900.0
2005-09-14 10:55:00,25.04,25.1,25.04,25.08,57900.0,25.04,25.1,25.04,25.08,57900.0
2005-09-14 11:00:00,25.08,25.1,25.05,25.06,47200.0,25.08,25.1,25.05,25.06,47200.0
2005-09-14 11:05:00,25.06,25.08,25.05,25.06,25600.0,25.06,25.08,25.05,25.06,25600.0
2005-09-14 11:10:00,25.06,25.08,25.05,25.06,18300.0,25.06,25.08,25.05,25.06,18300.0
2005-09-14 11:15:00,25.06,25.06,25.04,25.05,49000.0,25.06,25.06,25.04,25.05,49000.0
2005-09-14 11:20:00,25.04,25.05,25.02,25.03,30500.0,25.04,25.05,25.02,25.03,30500.0
2005-09-14 11:25:00,25.04,25.06,25.04,25.05,17900.0,25.04,25.06,25.04,25.05,17900.0
2005-09-14 11:30:00,25.05,25.09,25.04,25.05,42300.0,25.05,25.09,25.04,25.05,42300.0
2005-09-14 11:35:00,25.06,25.07,25.05,25.07,16300.0,25.06,25.07,25.05,25.07,16300.0
2005-09-14 11:40:00,25.07,25.08,25.06,25.08,15400.0,25.07,25.08,25.06,25.08,15400.0
2005-09-14 11:45:00,25.07,25.08,25.05,25.06,24800.0,25.07,25.08,25.05,25.06,24800.0
2005-09-14 11:50:00,25.05,25.07,25.05,25.05,16600.0,25.05,25.07,25.05,25.05,16600.0
2005-09-14 11:55:00,25.05,25.06,25.05,25.06,12300.0,25.05,25.06,25.05,25.06,12300.0
2005-09-14 12:00:00,25.06,25.08,25.05,25.07,54700.0,25.06,25.08,25.05,25.07,54700.0
2005-09-14 12:05:00,25.08,25.09,25.07,25.09,18000.0,25.08,25.09,25.07,25.09,18000.0
2005-09-14 12:10:00,25.09,25.11,25.09,25.09,22000.0,25.09,25.11,25.09,25.09,22000.0
2005-09-14 12:15:00,25.09,25.1,25.09,25.09,21500.0,25.09,25.1,25.09,25.09,21500.0
2005-09-14 12:20:00,25.09,25.11,25.09,25.09,28000.0,25.09,25.11,25.09,25.09,28000.0
2005-09-14 12:25:00,25.1,25.11,25.09,25.09,51000.0,25.1,25.11,25.09,25.09,51000.0
2005-09-14 12:30:00,25.1,25.11,25.08,25.09,75000.0,25.1,25.11,25.08,25.09,75000.0
2005-09-14 12:35:00,25.09,25.1,25.08,25.1,34300.0,25.09,25.1,25.08,25.1,34300.0
2005-09-14 12:40:00,25.09,25.11,25.09,25.1,29200.0,25.09,25.11,25.09,25.1,29200.0
2005-09-14 12:45:00,25.1,25.11,25.09,25.1,27500.0,25.1,25.11,25.09,25.1,27500.0
2005-09-14 12:50:00,25.1,25.11,25.09,25.09,18100.0,25.1,25.11,25.09,25.09,18100.0
2005-09-14 12:55:00,25.09,25.11,25.09,25.11,50600.0,25.09,25.11,25.09,25.11,50600.0
2005-09-14 13:00:00,25.1,25.1,25.09,25.1,57700.0,25.1,25.1,25.09,25.1,57700.0
2005-09-14 13:05:00,25.11,25.12,25.07,25.07,27000.0,25.11,25.12,25.07,25.07,27000.0
2005-09-14 13:10:00,25.07,25.08,25.06,25.07,7400.0,25.07,25.08,25.06,25.07,7400.0
2005-09-14 13:15:00,25.06,25.08,25.06,25.07,8000.0,25.06,25.08,25.06,25.07,8000.0
2005-09-14 13:20:00,25.06,25.1,25.06,25.09,42700.0,25.06,25.1,25.06,25.09,42700.0
2005-09-14 13:25:00,25.08,25.1,25.07,25.07,66200.0,25.08,25.1,25.07,25.07,66200.0
2005-09-14 13:30:00,25.08,25.08,25.07,25.07,40000.0,25.08,25.08,25.07,25.07,40000.0
2005-09-14 13:35:00,25.07,25.08,25.06,25.07,37900.0,25.07,25.08,25.06,25.07,37900.0
2005-09-14 13:40:00,25.07,25.1,25.06,25.06,53500.0,25.07,25.1,25.06,25.06,53500.0
2005-09-14 13:45:00,25.06,25.07,25.05,25.05,30200.0,25.06,25.07,25.05,25.05,30200.0
2005-09-14 13:50:00,25.05,25.06,25.02,25.02,38900.0,25.05,25.06,25.02,25.02,38900.0
2005-09-14 13:55:00,25.03,25.08,25.03,25.08,48800.0,25.03,25.08,25.03,25.08,48800.0
2005-09-14 14:00:00,25.07,25.08,25.06,25.07,19800.0,25.07,25.08,25.06,25.07,19800.0
2005-09-14 14:05:00,25.07,25.08,25.05,25.05,125200.0,25.07,25.08,25.05,25.05,125200.0
2005-09-14 14:10:00,25.06,25.06,25.03,25.04,85800.0,25.06,25.06,25.03,25.04,85800.0
2005-09-14 14:15:00,25.04,25.04,25.02,25.02,25200.0,25.04,25.04,25.02,25.02,25200.0
2005-09-14 14:20:00,25.02,25.05,25.02,25.02,101800.0,25.02,25.05,25.02,25.02,101800.0
2005-09-14 14:25:00,25.03,25.03,25.02,25.03,16200.0,25.03,25.03,25.02,25.03,16200.0
2005-09-14 14:30:00,25.02,25.03,25.02,25.03,26100.0,25.02,25.03,25.02,25.03,26100.0
2005-09-14 14:35:00,25.03,25.03,25.02,25.02,17400.0,25.03,25.03,25.02,25.02,17400.0
2005-09-14 14:40:00,25.03,25.04,25.01,25.01,91900.0,25.03,25.04,25.01,25.01,91900.0
2005-09-14 14:45:00,25.01,25.04,25.0,25.03,227200.0,25.01,25.04,25.0,25.03,227200.0
2005-09-14 14:50:00,25.03,25.04,25.02,25.03,54800.0,25.03,25.04,25.02,25.03,54800.0
2005-09-14 14:55:00,25.03,25.04,25.02,25.02,19700.0,25.03,25.04,25.02,25.02,19700.0
2005-09-14 15:00:00,25.02,25.03,25.0,25.0,68800.0,25.02,25.03,25.0,25.0,68800.0
2005-09-14 15:05:00,25.0,25.02,25.0,25.01,101300.0,25.0,25.02,25.0,25.01,101300.0
2005-09-14 15:10:00,25.02,25.02,25.0,25.01,83900.0,25.02,25.02,25.0,25.01,83900.0
2005-09-14 15:15:00,25.01,25.02,25.01,25.02,20000.0,25.01,25.02,25.01,25.02,20000.0
2005-09-14 15:20:00,25.02,25.03,25.0,25.02,218600.0,25.02,25.03,25.0,25.02,218600.0
2005-09-14 15:25:00,25.0,25.02,24.92,24.97,181700.0,25.0,25.02,24.92,24.97,181700.0
2005-09-14 15:30:00,24.97,24.98,24.92,24.94,46500.0,24.97,24.98,24.92,24.94,46500.0
2005-09-14 15:35:00,24.94,24.97,24.93,24.96,33300.0,24.94,24.97,24.93,24.96,33300.0
2005-09-14 15:40:00,24.96,25.0,24.95,24.99,49500.0,24.96,25.0,24.95,24.99,49500.0
2005-09-14 15:45:00,24.98,25.02,24.98,25.02,46500.0,24.98,25.02,24.98,25.02,46500.0
2005-09-14 15:50:00,25.01,25.02,24.98,24.99,110200.0,25.01,25.02,24.98,24.99,110200.0
2005-09-14 15:55:00,24.99,25.01,24.96,24.96,183400.0,24.99,25.01,24.96,24.96,183400.0
2005-09-15 09:30:00,24.98,25.15,24.98,25.09,181200.0,24.98,25.15,24.98,25.09,181200.0
2005-09-15 09:35:00,25.09,25.2,25.09,25.11,120600.0,25.09,25.2,25.09,25.11,120600.0
2005-09-15 09:40:00,25.11,25.12,24.98,25.04,37000.0,25.11,25.12,24.98,25.04,37000.0
2005-09-15 09:45:00,25.04,25.1,25.02,25.1,90200.0,25.04,25.1,25.02,25.1,90200.0
2005-09-15 09:50:00,25.09,25.14,25.02,25.13,69200.0,25.09,25.14,25.02,25.13,69200.0
2005-09-15 09:55:00,25.15,25.2,25.14,25.2,61800.0,25.15,25.2,25.14,25.2,61800.0
2005-09-15 10:00:00,25.19,25.2,25.11,25.15,78000.0,25.19,25.2,25.11,25.15,78000.0
2005-09-15 10:05:00,25.15,25.17,25.1,25.1,36200.0,25.15,25.17,25.1,25.1,36200.0
2005-09-15 10:10:00,25.1,25.12,25.09,25.1,29000.0,25.1,25.12,25.09,25.1,29000.0
2005-09-15 10:15:00,25.11,25.11,25.06,25.07,32300.0,25.11,25.11,25.06,25.07,32300.0
2005-09-15 10:20:00,25.02,25.05,24.99,24.99,40600.0,25.02,25.05,24.99,24.99,40600.0
2005-09-15 10:25:00,24.99,25.0,24.97,24.99,70900.0,24.99,25.0,24.97,24.99,70900.0
2005-09-15 10:30:00,25.0,25.05,24.98,24.99,84700.0,25.0,25.05,24.98,24.99,84700.0
2005-09-15 10:35:00,24.99,24.99,24.97,24.99,18400.0,24.99,24.99,24.97,24.99,18400.0
2005-09-15 10:40:00,24.97,24.99,24.96,24.96,29900.0,24.97,24.99,24.96,24.96,29900.0
2005-09-15 10:45:00,24.97,24.99,24.94,24.96,35400.0,24.97,24.99,24.94,24.96,35400.0
2005-09-15 10:50:00,24.95,24.96,24.94,24.96,103300.0,24.95,24.96,24.94,24.96,103300.0
2005-09-15 10:55:00,24.96,24.96,24.9,24.9,65700.0,24.96,24.96,24.9,24.9,65700.0
2005-09-15 11:00:00,24.9,24.91,24.86,24.88,97000.0,24.9,24.91,24.86,24.88,97000.0
2005-09-15 11:05:00,24.87,24.89,24.86,24.86,57000.0,24.87,24.89,24.86,24.86,57000.0
2005-09-15 11:10:00,24.86,24.86,24.83,24.83,67600.0,24.86,24.86,24.83,24.83,67600.0
2005-09-15 11:15:00,24.83,24.84,24.81,24.81,30700.0,24.83,24.84,24.81,24.81,30700.0
2005-09-15 11:20:00,24.81,24.82,24.8,24.8,38000.0,24.81,24.82,24.8,24.8,38000.0
2005-09-15 11:25:00,24.8,24.81,24.73,24.75,84900.0,24.8,24.81,24.73,24.75,84900.0
2005-09-15 11:30:00,24.77,24.77,24.75,24.76,24000.0,24.77,24.77,24.75,24.76,24000.0
2005-09-15 11:35:00,24.76,24.97,24.63,24.91,63000.0,24.76,24.97,24.63,24.91,63000.0
2005-09-15 11:40:00,24.97,24.97,24.79,24.79,145100.0,24.97,24.97,24.79,24.79,145100.0
2005-09-15 11:45:00,24.79,24.8,24.71,24.71,96700.0,24.79,24.8,24.71,24.71,96700.0
2005-09-15 11:50:00,24.72,24.74,24.69,24.7,34800.0,24.72,24.74,24.69,24.7,34800.0
2005-09-15 11:55:00,24.7,24.7,24.64,24.64,29500.0,24.7,24.7,24.64,24.64,29500.0
2005-09-15 12:00:00,24.64,24.73,24.6,24.72,55300.0,24.64,24.73,24.6,24.72,55300.0
2005-09-15 12:05:00,24.72,24.73,24.63,24.64,37100.0,24.72,24.73,24.63,24.64,37100.0
2005-09-15 12:10:00,24.65,24.66,24.61,24.62,27700.0,24.65,24.66,24.61,24.62,27700.0
2005-09-15 12:15:00,24.61,24.64,24.61,24.63,37600.0,24.61,24.64,24.61,24.63,37600.0
2005-09-15 12:20:00,24.64,24.64,24.61,24.62,17400.0,24.64,24.64,24.61,24.62,17400.0
2005-09-15 12:25:00,24.62,24.77,24.62,24.76,37300.0,24.62,24.77,24.62,24.76,37300.0
2005-09-15 12:30:00,24.75,24.76,24.74,24.75,16100.0,24.75,24.76,24.74,24.75,16100.0
2005-09-15 12:35:00,24.74,24.76,24.74,24.75,14400.0,24.74,24.76,24.74,24.75,14400.0
2005-09-15 12:40:00,24.74,24.74,24.73,24.74,20500.0,24.74,24.74,24.73,24.74,20500.0
2005-09-15 12:45:00,24.74,24.75,24.72,24.73,41800.0,24.74,24.75,24.72,24.73,41800.0
2005-09-15 12:50:00,24.75,24.75,24.73,24.73,28700.0,24.75,24.75,24.73,24.73,28700.0
2005-09-15 12:55:00,24.74,24.74,24.69,24.71,34100.0,24.74,24.74,24.69,24.71,34100.0
2005-09-15 13:00:00,24.72,24.75,24.72,24.73,12700.0,24.72,24.75,24.72,24.73,12700.0
2005-09-15 13:05:00,24.73,24.74,24.69,24.71,51800.0,24.73,24.74,24.69,24.71,51800.0
2005-09-15 13:10:00,24.71,24.75,24.71,24.73,33100.0,24.71,24.75,24.71,24.73,33100.0
2005-09-15 13:15:00,24.74,24.75,24.72,24.73,39500.0,24.74,24.75,24.72,24.73,39500.0
2005-09-15 13:20:00,24.75,24.76,24.73,24.74,54300.0,24.75,24.76,24.73,24.74,54300.0
2005-09-15 13:25:00,24.75,24.76,24.71,24.71,25600.0,24.75,24.76,24.71,24.71,25600.0
2005-09-15 13:30:00,24.71,24.73,24.71,24.72,28600.0,24.71,24.73,24.71,24.72,28600.0
2005-09-15 13:35:00,24.71,24.76,24.71,24.73,49800.0,24.71,24.76,24.71,24.73,49800.0
2005-09-15 13:40:00,24.71,24.73,24.7,24.7,44000.0,24.71,24.73,24.7,24.7,44000.0
2005-09-15 13:45:00,24.7,24.71,24.69,24.7,20500.0,24.7,24.71,24.69,24.7,20500.0
2005-09-15 13:50:00,24.69,24.71,24.69,24.7,37000.0,24.69,24.71,24.69,24.7,37000.0
2005-09-15 13:55:00,24.7,24.7,24.68,24.69,28800.0,24.7,24.7,24.68,24.69,28800.0
2005-09-15 14:00:00,24.68,24.68,24.66,24.67,23900.0,24.68,24.68,24.66,24.67,23900.0
2005-09-15 14:05:00,24.68,24.71,24.68,24.69,27000.0,24.68,24.71,24.68,24.69,27000.0
2005-09-15 14:10:00,24.68,24.7,24.66,24.69,40200.0,24.68,24.7,24.66,24.69,40200.0
2005-09-15 14:15:00,24.69,24.7,24.66,24.66,17000.0,24.69,24.7,24.66,24.66,17000.0
2005-09-15 14:20:00,24.67,24.69,24.63,24.66,46600.0,24.67,24.69,24.63,24.66,46600.0
2005-09-15 14:25:00,24.66,24.68,24.66,24.67,29800.0,24.66,24.68,24.66,24.67,29800.0
2005-09-15 14:30:00,24.67,24.68,24.66,24.67,33200.0,24.67,24.68,24.66,24.67,33200.0
2005-09-15 14:35:00,24.67,24.69,24.66,24.67,33700.0,24.67,24.69,24.66,24.67,33700.0
2005-09-15 14:40:00,24.67,24.67,24.63,24.65,46500.0,24.67,24.67,24.63,24.65,46500.0
2005-09-15 14:45:00,24.65,24.67,24.64,24.65,23600.0,24.65,24.67,24.64,24.65,23600.0
2005-09-15 14:50:00,24.65,24.68,24.63,24.67,63900.0,24.65,24.68,24.63,24.67,63900.0
2005-09-15 14:55:00,24.66,24.66,24.61,24.61,55800.0,24.66,24.66,24.61,24.61,55800.0
2005-09-15 15:00:00,24.61,24.63,24.6,24.62,76000.0,24.61,24.63,24.6,24.62,76000.0
2005-09-15 15:05:00,24.62,24.63,24.6,24.6,30200.0,24.62,24.63,24.6,24.6,30200.0
2005-09-15 15:10:00,24.6,24.6,24.57,24.58,49700.0,24.6,24.6,24.57,24.58,49700.0
2005-09-15 15:15:00,24.59,24.6,24.58,24.59,32600.0,24.59,24.6,24.58,24.59,32600.0
2005-09-15 15:20:00,24.59,24.61,24.57,24.59,64700.0,24.59,24.61,24.57,24.59,64700.0
2005-09-15 15:25:00,24.6,24.61,24.57,24.6,49300.0,24.6,24.61,24.57,24.6,49300.0
2005-09-15 15:30:00,24.6,24.61,24.55,24.57,110200.0,24.6,24.61,24.55,24.57,110200.0
2005-09-15 15:35:00,24.57,24.62,24.57,24.62,88900.0,24.57,24.62,24.57,24.62,88900.0
2005-09-15 15:40:00,24.61,24.62,24.58,24.58,80500.0,24.61,24.62,24.58,24.58,80500.0
2005-09-15 15:45:00,24.58,24.6,24.57,24.57,75600.0,24.58,24.6,24.57,24.57,75600.0
2005-09-15 15:50:00,24.57,24.63,24.57,24.6,110300.0,24.57,24.63,24.57,24.6,110300.0
2005-09-15 15:55:00,24.59,24.61,24.57,24.58,131200.0,24.59,24.61,24.57,24.58,131200.0
2005-09-16 09:30:00,24.51,24.7,24.51,24.57,907900.0,24.51,24.7,24.51,24.57,907900.0
2005-09-16 09:35:00,24.58,24.64,24.55,24.64,121400.0,24.58,24.64,24.55,24.64,121400.0
2005-09-16 09:40:00,24.64,24.67,24.6,24.63,67100.0,24.64,24.67,24.6,24.63,67100.0
2005-09-16 09:45:00,24.62,24.7,24.56,24.58,372400.0,24.62,24.7,24.56,24.58,372400.0
2005-09-16 09:50:00,24.58,24.63,24.51,24.53,155800.0,24.58,24.63,24.51,24.53,155800.0
2005-09-16 09:55:00,24.53,24.62,24.53,24.6,190500.0,24.53,24.62,24.53,24.6,190500.0
2005-09-16 10:00:00,24.6,24.61,24.55,24.55,106200.0,24.6,24.61,24.55,24.55,106200.0
2005-09-16 10:05:00,24.55,24.57,24.54,24.56,69400.0,24.55,24.57,24.54,24.56,69400.0
2005-09-16 10:10:00,24.57,24.59,24.55,24.57,59500.0,24.57,24.59,24.55,24.57,59500.0
2005-09-16 10:15:00,24.56,24.6,24.54,24.54,143800.0,24.56,24.6,24.54,24.54,143800.0
2005-09-16 10:20:00,24.54,24.55,24.51,24.51,159800.0,24.54,24.55,24.51,24.51,159800.0
2005-09-16 10:25:00,24.51,24.53,24.5,24.51,74600.0,24.51,24.53,24.5,24.51,74600.0
2005-09-16 10:30:00,24.51,24.56,24.51,24.54,120700.0,24.51,24.56,24.51,24.54,120700.0
2005-09-16 10:35:00,24.54,24.55,24.51,24.51,71000.0,24.54,24.55,24.51,24.51,71000.0
2005-09-16 10:40:00,24.51,24.52,24.46,24.48,210000.0,24.51,24.52,24.46,24.48,210000.0
2005-09-16 10:45:00,24.46,24.51,24.46,24.5,77100.0,24.46,24.51,24.46,24.5,77100.0
2005-09-16 10:50:00,24.51,24.53,24.48,24.49,97000.0,24.51,24.53,24.48,24.49,97000.0
2005-09-16 10:55:00,24.49,24.5,24.47,24.47,53700.0,24.49,24.5,24.47,24.47,53700.0
2005-09-16 11:00:00,24.47,24.48,24.46,24.47,148200.0,24.47,24.48,24.46,24.47,148200.0
2005-09-16 11:05:00,24.47,24.48,24.43,24.45,114800.0,24.47,24.48,24.43,24.45,114800.0
2005-09-16 11:10:00,24.45,24.45,24.36,24.41,160600.0,24.45,24.45,24.36,24.41,160600.0
2005-09-16 11:15:00,24.4,24.45,24.4,24.45,131900.0,24.4,24.45,24.4,24.45,131900.0
2005-09-16 11:20:00,24.43,24.45,24.4,24.42,196600.0,24.43,24.45,24.4,24.42,196600.0
2005-09-16 11:25:00,24.42,24.43,24.41,24.42,46300.0,24.42,24.43,24.41,24.42,46300.0
2005-09-16 11:30:00,24.42,24.46,24.41,24.45,129400.0,24.42,24.46,24.41,24.45,129400.0
2005-09-16 11:35:00,24.44,24.47,24.41,24.42,126200.0,24.44,24.47,24.41,24.42,126200.0
2005-09-16 11:40:00,24.42,24.45,24.42,24.42,46600.0,24.42,24.45,24.42,24.42,46600.0
2005-09-16 11:45:00,24.43,24.44,24.41,24.42,55900.0,24.43,24.44,24.41,24.42,55900.0
2005-09-16 11:50:00,24.42,24.45,24.4,24.44,107600.0,24.42,24.45,24.4,24.44,107600.0
2005-09-16 11:55:00,24.44,24.45,24.42,24.43,62600.0,24.44,24.45,24.42,24.43,62600.0
2005-09-16 12:00:00,24.42,24.44,24.42,24.44,31800.0,24.42,24.44,24.42,24.44,31800.0
2005-09-16 12:05:00,24.44,24.44,24.36,24.36,67300.0,24.44,24.44,24.36,24.36,67300.0
2005-09-16 12:10:00,24.36,24.39,24.34,24.38,157500.0,24.36,24.39,24.34,24.38,157500.0
2005-09-16 12:15:00,24.38,24.42,24.37,24.4,92500.0,24.38,24.42,24.37,24.4,92500.0
2005-09-16 12:20:00,24.41,24.42,24.35,24.38,50100.0,24.41,24.42,24.35,24.38,50100.0
2005-09-16 12:25:00,24.37,24.38,24.35,24.36,72400.0,24.37,24.38,24.35,24.36,72400.0
2005-09-16 12:30:00,24.36,24.37,24.34,24.37,50000.0,24.36,24.37,24.34,24.37,50000.0
2005-09-16 12:35:00,24.36,24.37,24.34,24.34,89900.0,24.36,24.37,24.34,24.34,89900.0
2005-09-16 12:40:00,24.35,24.4,24.35,24.38,48000.0,24.35,24.4,24.35,24.38,48000.0
2005-09-16 12:45:00,24.38,24.44,24.38,24.43,40400.0,24.38,24.44,24.38,24.43,40400.0
2005-09-16 12:50:00,24.43,24.47,24.43,24.46,73400.0,24.43,24.47,24.43,24.46,73400.0
2005-09-16 12:55:00,24.45,24.47,24.45,24.46,33800.0,24.45,24.47,24.45,24.46,33800.0
2005-09-16 13:00:00,24.46,24.49,24.46,24.47,35400.0,24.46,24.49,24.46,24.47,35400.0
2005-09-16 13:05:00,24.48,24.49,24.42,24.43,90300.0,24.48,24.49,24.42,24.43,90300.0
2005-09-16 13:10:00,24.43,24.43,24.4,24.41,109700.0,24.43,24.43,24.4,24.41,109700.0
2005-09-16 13:15:00,24.41,24.42,24.4,24.4,51400.0,24.41,24.42,24.4,24.4,51400.0
2005-09-16 13:20:00,24.4,24.41,24.37,24.38,162200.0,24.4,24.41,24.37,24.38,162200.0
2005-09-16 13:25:00,24.38,24.39,24.32,24.33,83400.0,24.38,24.39,24.32,24.33,83400.0
2005-09-16 13:30:00,24.34,24.4,24.33,24.4,73200.0,24.34,24.4,24.33,24.4,73200.0
2005-09-16 13:35:00,24.39,24.39,24.34,24.34,83000.0,24.39,24.39,24.34,24.34,83000.0
2005-09-16 13:40:00,24.32,24.35,24.32,24.34,84100.0,24.32,24.35,24.32,24.34,84100.0
2005-09-16 13:45:00,24.34,24.36,24.32,24.36,102600.0,24.34,24.36,24.32,24.36,102600.0
2005-09-16 13:50:00,24.37,24.43,24.37,24.41,131800.0,24.37,24.43,24.37,24.41,131800.0
2005-09-16 13:55:00,24.42,24.46,24.4,24.44,69900.0,24.42,24.46,24.4,24.44,69900.0
2005-09-16 14:00:00,24.44,24.48,24.43,24.45,247800.0,24.44,24.48,24.43,24.45,247800.0
2005-09-16 14:05:00,24.46,24.47,24.41,24.41,49500.0,24.46,24.47,24.41,24.41,49500.0
2005-09-16 14:10:00,24.4,24.42,24.4,24.4,102400.0,24.4,24.42,24.4,24.4,102400.0
2005-09-16 14:15:00,24.4,24.42,24.4,24.41,94000.0,24.4,24.42,24.4,24.41,94000.0
2005-09-16 14:20:00,24.41,24.42,24.38,24.38,66800.0,24.41,24.42,24.38,24.38,66800.0
2005-09-16 14:25:00,24.37,24.39,24.35,24.35,130200.0,24.37,24.39,24.35,24.35,130200.0
2005-09-16 14:30:00,24.35,24.38,24.35,24.36,50100.0,24.35,24.38,24.35,24.36,50100.0
2005-09-16 14:35:00,24.36,24.38,24.34,24.36,147800.0,24.36,24.38,24.34,24.36,147800.0
2005-09-16 14:40:00,24.35,24.35,24.32,24.34,128900.0,24.35,24.35,24.32,24.34,128900.0
2005-09-16 14:45:00,24.34,24.39,24.32,24.39,126800.0,24.34,24.39,24.32,24.39,126800.0
2005-09-16 14:50:00,24.39,24.43,24.39,24.4,106800.0,24.39,24.43,24.39,24.4,106800.0
2005-09-16 14:55:00,24.4,24.42,24.4,24.42,67100.0,24.4,24.42,24.4,24.42,67100.0
2005-09-16 15:00:00,24.41,24.46,24.41,24.42,79800.0,24.41,24.46,24.41,24.42,79800.0
2005-09-16 15:05:00,24.43,24.43,24.39,24.4,183500.0,24.43,24.43,24.39,24.4,183500.0
2005-09-16 15:10:00,24.4,24.46,24.4,24.45,164600.0,24.4,24.46,24.4,24.45,164600.0
2005-09-16 15:15:00,24.46,24.52,24.46,24.5,201300.0,24.46,24.52,24.46,24.5,201300.0
2005-09-16 15:20:00,24.51,24.52,24.47,24.5,305700.0,24.51,24.52,24.47,24.5,305700.0
2005-09-16 15:25:00,24.5,24.58,24.5,24.56,102600.0,24.5,24.58,24.5,24.56,102600.0
2005-09-16 15:30:00,24.56,24.56,24.4,24.41,294300.0,24.56,24.56,24.4,24.41,294300.0
2005-09-16 15:35:00,24.41,24.41,24.25,24.26,289700.0,24.41,24.41,24.25,24.26,289700.0
2005-09-16 15:40:00,24.26,24.26,24.12,24.24,513000.0,24.26,24.26,24.12,24.24,513000.0
2005-09-16 15:45:00,24.22,24.37,24.22,24.28,379300.0,24.22,24.37,24.22,24.28,379300.0
2005-09-16 15:50:00,24.3,24.37,24.25,24.35,468200.0,24.3,24.37,24.25,24.35,468200.0
2005-09-16 15:55:00,24.31,24.34,24.15,24.2,1136200.0,24.31,24.34,24.15,24.2,1136200.0
2005-09-19 09:30:00,24.26,24.26,24.09,24.15,312200.0,24.26,24.26,24.09,24.15,312200.0
2005-09-19 09:35:00,24.15,24.19,24.15,24.16,66200.0,24.15,24.19,24.15,24.16,66200.0
2005-09-19 09:40:00,24.16,24.2,24.15,24.16,75800.0,24.16,24.2,24.15,24.16,75800.0
2005-09-19 09:45:00,24.16,24.29,24.16,24.26,97400.0,24.16,24.29,24.16,24.26,97400.0
2005-09-19 09:50:00,24.25,24.26,24.2,24.21,68800.0,24.25,24.26,24.2,24.21,68800.0
2005-09-19 09:55:00,24.22,24.3,24.21,24.26,72000.0,24.22,24.3,24.21,24.26,72000.0
2005-09-19 10:00:00,24.27,24.28,24.25,24.27,127500.0,24.27,24.28,24.25,24.27,127500.0
2005-09-19 10:05:00,24.28,24.32,24.25,24.25,183400.0,24.28,24.32,24.25,24.25,183400.0
2005-09-19 10:10:00,24.25,24.25,24.17,24.21,47700.0,24.25,24.25,24.17,24.21,47700.0
2005-09-19 10:15:00,24.22,24.22,24.18,24.19,67200.0,24.22,24.22,24.18,24.19,67200.0
2005-09-19 10:20:00,24.18,24.21,24.18,24.19,72800.0,24.18,24.21,24.18,24.19,72800.0
2005-09-19 10:25:00,24.19,24.2,24.14,24.14,66900.0,24.19,24.2,24.14,24.14,66900.0
2005-09-19 10:30:00,24.15,24.16,24.1,24.1,45700.0,24.15,24.16,24.1,24.1,45700.0
2005-09-19 10:35:00,24.1,24.12,24.08,24.12,43900.0,24.1,24.12,24.08,24.12,43900.0
2005-09-19 10:40:00,24.11,24.12,24.1,24.11,30800.0,24.11,24.12,24.1,24.11,30800.0
2005-09-19 10:45:00,24.11,24.12,24.09,24.1,65700.0,24.11,24.12,24.09,24.1,65700.0
2005-09-19 10:50:00,24.1,24.1,24.07,24.09,31700.0,24.1,24.1,24.07,24.09,31700.0
2005-09-19 10:55:00,24.09,24.1,24.06,24.06,32400.0,24.09,24.1,24.06,24.06,32400.0
2005-09-19 11:00:00,24.06,24.09,24.05,24.08,77000.0,24.06,24.09,24.05,24.08,77000.0
2005-09-19 11:05:00,24.08,24.1,24.07,24.08,49700.0,24.08,24.1,24.07,24.08,49700.0
2005-09-19 11:10:00,24.08,24.1,24.03,24.03,73800.0,24.08,24.1,24.03,24.03,73800.0
2005-09-19 11:15:00,24.03,24.07,24.02,24.04,86300.0,24.03,24.07,24.02,24.04,86300.0
2005-09-19 11:20:00,24.04,24.08,24.03,24.05,150100.0,24.04,24.08,24.03,24.05,150100.0
2005-09-19 11:25:00,24.06,24.06,24.03,24.04,39400.0,24.06,24.06,24.03,24.04,39400.0
2005-09-19 11:30:00,24.04,24.05,24.02,24.02,74600.0,24.04,24.05,24.02,24.02,74600.0
2005-09-19 11:35:00,24.02,24.02,23.99,24.0,175700.0,24.02,24.02,23.99,24.0,175700.0
2005-09-19 11:40:00,23.99,24.03,23.99,24.03,52600.0,23.99,24.03,23.99,24.03,52600.0
2005-09-19 11:45:00,24.02,24.03,24.02,24.03,16300.0,24.02,24.03,24.02,24.03,16300.0
2005-09-19 11:50:00,24.02,24.02,24.0,24.0,69700.0,24.02,24.02,24.0,24.0,69700.0
2005-09-19 11:55:00,24.0,24.0,23.99,24.0,38900.0,24.0,24.0,23.99,24.0,38900.0
2005-09-19 12:00:00,24.0,24.0,23.99,23.99,28900.0,24.0,24.0,23.99,23.99,28900.0
2005-09-19 12:05:00,24.0,24.0,23.98,23.99,28800.0,24.0,24.0,23.98,23.99,28800.0
2005-09-19 12:10:00,23.99,24.02,23.99,24.0,64900.0,23.99,24.02,23.99,24.0,64900.0
2005-09-19 12:15:00,24.0,24.01,23.99,24.01,56800.0,24.0,24.01,23.99,24.01,56800.0
2005-09-19 12:20:00,24.01,24.01,23.99,23.99,31300.0,24.01,24.01,23.99,23.99,31300.0
2005-09-19 12:25:00,23.98,24.0,23.98,23.99,23800.0,23.98,24.0,23.98,23.99,23800.0
2005-09-19 12:30:00,23.99,23.99,23.97,23.98,37400.0,23.99,23.99,23.97,23.98,37400.0
2005-09-19 12:35:00,23.98,23.99,23.97,23.99,26000.0,23.98,23.99,23.97,23.99,26000.0
2005-09-19 12:40:00,23.99,24.01,23.98,24.01,83900.0,23.99,24.01,23.98,24.01,83900.0
2005-09-19 12:45:00,24.01,24.01,23.98,24.0,21500.0,24.01,24.01,23.98,24.0,21500.0
2005-09-19 12:50:00,23.99,24.0,23.98,23.99,15600.0,23.99,24.0,23.98,23.99,15600.0
2005-09-19 12:55:00,23.99,24.0,23.98,23.99,22900.0,23.99,24.0,23.98,23.99,22900.0
2005-09-19 13:00:00,23.98,23.98,23.95,23.96,78100.0,23.98,23.98,23.95,23.96,78100.0
2005-09-19 13:05:00,23.97,23.97,23.9,23.9,82900.0,23.97,23.97,23.9,23.9,82900.0
2005-09-19 13:10:00,23.92,23.92,23.84,23.87,105500.0,23.92,23.92,23.84,23.87,105500.0
2005-09-19 13:15:00,23.87,23.87,23.83,23.83,57800.0,23.87,23.87,23.83,23.83,57800.0
2005-09-19 13:20:00,23.84,23.85,23.81,23.82,170300.0,23.84,23.85,23.81,23.82,170300.0
2005-09-19 13:25:00,23.82,23.82,23.78,23.81,126900.0,23.82,23.82,23.78,23.81,126900.0
2005-09-19 13:30:00,23.81,23.82,23.8,23.81,66900.0,23.81,23.82,23.8,23.81,66900.0
2005-09-19 13:35:00,23.8,23.9,23.8,23.9,160600.0,23.8,23.9,23.8,23.9,160600.0
2005-09-19 13:40:00,23.89,23.9,23.85,23.87,55200.0,23.89,23.9,23.85,23.87,55200.0
2005-09-19 13:45:00,23.85,23.87,23.84,23.84,45800.0,23.85,23.87,23.84,23.84,45800.0
2005-09-19 13:50:00,23.84,23.86,23.83,23.84,33100.0,23.84,23.86,23.83,23.84,33100.0
2005-09-19 13:55:00,23.85,23.85,23.82,23.82,67700.0,23.85,23.85,23.82,23.82,67700.0
2005-09-19 14:00:00,23.82,23.83,23.81,23.82,54700.0,23.82,23.83,23.81,23.82,54700.0
2005-09-19 14:05:00,23.83,23.84,23.82,23.83,32800.0,23.83,23.84,23.82,23.83,32800.0
2005-09-19 14:10:00,23.84,23.85,23.82,23.85,41600.0,23.84,23.85,23.82,23.85,41600.0
2005-09-19 14:15:00,23.85,23.86,23.82,23.85,72700.0,23.85,23.86,23.82,23.85,72700.0
2005-09-19 14:20:00,23.85,23.88,23.82,23.83,49000.0,23.85,23.88,23.82,23.83,49000.0
2005-09-19 14:25:00,23.85,23.85,23.81,23.81,92600.0,23.85,23.85,23.81,23.81,92600.0
2005-09-19 14:30:00,23.81,23.83,23.8,23.81,39300.0,23.81,23.83,23.8,23.81,39300.0
2005-09-19 14:35:00,23.81,23.82,23.77,23.77,83300.0,23.81,23.82,23.77,23.77,83300.0
2005-09-19 14:40:00,23.79,23.79,23.76,23.76,68600.0,23.79,23.79,23.76,23.76,68600.0
2005-09-19 14:45:00,23.77,23.8,23.76,23.79,67400.0,23.77,23.8,23.76,23.79,67400.0
2005-09-19 14:50:00,23.79,23.8,23.77,23.77,60800.0,23.79,23.8,23.77,23.77,60800.0
2005-09-19 14:55:00,23.78,23.8,23.77,23.78,41100.0,23.78,23.8,23.77,23.78,41100.0
2005-09-19 15:00:00,23.78,23.81,23.77,23.8,52100.0,23.78,23.81,23.77,23.8,52100.0
2005-09-19 15:05:00,23.79,23.84,23.79,23.83,62600.0,23.79,23.84,23.79,23.83,62600.0
2005-09-19 15:10:00,23.84,23.85,23.78,23.8,87800.0,23.84,23.85,23.78,23.8,87800.0
2005-09-19 15:15:00,23.8,23.81,23.77,23.77,81900.0,23.8,23.81,23.77,23.77,81900.0
2005-09-19 15:20:00,23.77,23.83,23.77,23.82,35400.0,23.77,23.83,23.77,23.82,35400.0
2005-09-19 15:25:00,23.82,23.82,23.76,23.8,43400.0,23.82,23.82,23.76,23.8,43400.0
2005-09-19 15:30:00,23.8,23.92,23.79,23.9,65200.0,23.8,23.92,23.79,23.9,65200.0
2005-09-19 15:35:00,23.9,23.95,23.89,23.94,96700.0,23.9,23.95,23.89,23.94,96700.0
2005-09-19 15:40:00,23.92,23.95,23.92,23.92,82700.0,23.92,23.95,23.92,23.92,82700.0
2005-09-19 15:45:00,23.91,23.93,23.91,23.92,52800.0,23.91,23.93,23.91,23.92,52800.0
2005-09-19 15:50:00,23.92,23.95,23.91,23.94,59000.0,23.92,23.95,23.91,23.94,59000.0
2005-09-19 15:55:00,23.94,23.94,23.88,23.9,103200.0,23.94,23.94,23.88,23.9,103200.0
2005-09-20 09:30:00,23.99,24.06,23.97,24.04,60100.0,23.99,24.06,23.97,24.04,60100.0
2005-09-20 09:35:00,24.05,24.05,23.94,24.0,32700.0,24.05,24.05,23.94,24.0,32700.0
2005-09-20 09:40:00,23.97,24.0,23.94,23.96,14800.0,23.97,24.0,23.94,23.96,14800.0
2005-09-20 09:45:00,23.95,23.96,23.93,23.95,53700.0,23.95,23.96,23.93,23.95,53700.0
2005-09-20 09:50:00,23.94,23.95,23.88,23.9,34600.0,23.94,23.95,23.88,23.9,34600.0
2005-09-20 09:55:00,23.9,23.92,23.85,23.87,39100.0,23.9,23.92,23.85,23.87,39100.0
2005-09-20 10:00:00,23.88,23.92,23.86,23.9,42300.0,23.88,23.92,23.86,23.9,42300.0
2005-09-20 10:05:00,23.9,23.91,23.88,23.9,57200.0,23.9,23.91,23.88,23.9,57200.0
2005-09-20 10:10:00,23.9,23.96,23.9,23.94,58200.0,23.9,23.96,23.9,23.94,58200.0
2005-09-20 10:15:00,23.95,23.96,23.9,23.92,37300.0,23.95,23.96,23.9,23.92,37300.0
2005-09-20 10:20:00,23.91,23.92,23.9,23.91,38600.0,23.91,23.92,23.9,23.91,38600.0
2005-09-20 10:25:00,23.91,23.91,23.85,23.85,26300.0,23.91,23.91,23.85,23.85,26300.0
2005-09-20 10:30:00,23.85,23.92,23.84,23.85,35700.0,23.85,23.92,23.84,23.85,35700.0
2005-09-20 10:35:00,23.85,23.86,23.83,23.83,25400.0,23.85,23.86,23.83,23.83,25400.0
2005-09-20 10:40:00,23.83,23.84,23.78,23.78,87600.0,23.83,23.84,23.78,23.78,87600.0
2005-09-20 10:45:00,23.78,23.79,23.77,23.78,42700.0,23.78,23.79,23.77,23.78,42700.0
2005-09-20 10:50:00,23.78,23.78,23.65,23.67,103600.0,23.78,23.78,23.65,23.67,103600.0
2005-09-20 10:55:00,23.66,23.66,23.55,23.6,103200.0,23.66,23.66,23.55,23.6,103200.0
2005-09-20 11:00:00,23.59,23.7,23.59,23.7,75600.0,23.59,23.7,23.59,23.7,75600.0
2005-09-20 11:05:00,23.69,23.73,23.68,23.7,39700.0,23.69,23.73,23.68,23.7,39700.0
2005-09-20 11:10:00,23.7,23.71,23.63,23.66,43300.0,23.7,23.71,23.63,23.66,43300.0
2005-09-20 11:15:00,23.65,23.65,23.62,23.64,55200.0,23.65,23.65,23.62,23.64,55200.0
2005-09-20 11:20:00,23.64,23.65,23.62,23.64,62800.0,23.64,23.65,23.62,23.64,62800.0
2005-09-20 11:25:00,23.65,23.65,23.62,23.63,77200.0,23.65,23.65,23.62,23.63,77200.0
2005-09-20 11:30:00,23.62,23.63,23.58,23.58,123600.0,23.62,23.63,23.58,23.58,123600.0
2005-09-20 11:35:00,23.59,23.6,23.55,23.56,89900.0,23.59,23.6,23.55,23.56,89900.0
2005-09-20 11:40:00,23.56,23.59,23.54,23.58,60300.0,23.56,23.59,23.54,23.58,60300.0
2005-09-20 11:45:00,23.58,23.59,23.56,23.57,41300.0,23.58,23.59,23.56,23.57,41300.0
2005-09-20 11:50:00,23.57,23.57,23.52,23.56,88200.0,23.57,23.57,23.52,23.56,88200.0
2005-09-20 11:55:00,23.56,23.57,23.55,23.55,39300.0,23.56,23.57,23.55,23.55,39300.0
2005-09-20 12:00:00,23.56,23.56,23.45,23.48,144400.0,23.56,23.56,23.45,23.48,144400.0
2005-09-20 12:05:00,23.47,23.56,23.46,23.55,114500.0,23.47,23.56,23.46,23.55,114500.0
2005-09-20 12:10:00,23.56,23.57,23.45,23.47,155900.0,23.56,23.57,23.45,23.47,155900.0
2005-09-20 12:15:00,23.47,23.48,23.39,23.45,95600.0,23.47,23.48,23.39,23.45,95600.0
2005-09-20 12:20:00,23.44,23.45,23.42,23.42,56000.0,23.44,23.45,23.42,23.42,56000.0
2005-09-20 12:25:00,23.42,23.44,23.41,23.42,52700.0,23.42,23.44,23.41,23.42,52700.0
2005-09-20 12:30:00,23.43,23.48,23.42,23.48,81300.0,23.43,23.48,23.42,23.48,81300.0
2005-09-20 12:35:00,23.48,23.5,23.45,23.46,49200.0,23.48,23.5,23.45,23.46,49200.0
2005-09-20 12:40:00,23.46,23.48,23.42,23.42,44600.0,23.46,23.48,23.42,23.42,44600.0
2005-09-20 12:45:00,23.42,23.42,23.38,23.39,93900.0,23.42,23.42,23.38,23.39,93900.0
2005-09-20 12:50:00,23.39,23.4,23.36,23.37,52000.0,23.39,23.4,23.36,23.37,52000.0
2005-09-20 12:55:00,23.37,23.42,23.36,23.41,133500.0,23.37,23.42,23.36,23.41,133500.0
2005-09-20 13:00:00,23.4,23.41,23.37,23.39,123700.0,23.4,23.41,23.37,23.39,123700.0
2005-09-20 13:05:00,23.38,23.4,23.37,23.39,56800.0,23.38,23.4,23.37,23.39,56800.0
2005-09-20 13:10:00,23.4,23.4,23.36,23.4,55200.0,23.4,23.4,23.36,23.4,55200.0
2005-09-20 13:15:00,23.4,23.43,23.39,23.41,34200.0,23.4,23.43,23.39,23.41,34200.0
2005-09-20 13:20:00,23.41,23.43,23.39,23.39,37200.0,23.41,23.43,23.39,23.39,37200.0
2005-09-20 13:25:00,23.4,23.42,23.38,23.41,66700.0,23.4,23.42,23.38,23.41,66700.0
2005-09-20 13:30:00,23.42,23.43,23.39,23.4,22200.0,23.42,23.43,23.39,23.4,22200.0
2005-09-20 13:35:00,23.4,23.44,23.39,23.43,47100.0,23.4,23.44,23.39,23.43,47100.0
2005-09-20 13:40:00,23.43,23.44,23.41,23.43,48400.0,23.43,23.44,23.41,23.43,48400.0
2005-09-20 13:45:00,23.43,23.44,23.39,23.41,45500.0,23.43,23.44,23.39,23.41,45500.0
2005-09-20 13:50:00,23.41,23.43,23.39,23.4,43500.0,23.41,23.43,23.39,23.4,43500.0
2005-09-20 13:55:00,23.41,23.41,23.37,23.37,59700.0,23.41,23.41,23.37,23.37,59700.0
2005-09-20 14:00:00,23.37,23.41,23.37,23.41,42600.0,23.37,23.41,23.37,23.41,42600.0
2005-09-20 14:05:00,23.4,23.42,23.4,23.41,96700.0,23.4,23.42,23.4,23.41,96700.0
2005-09-20 14:10:00,23.41,23.49,23.4,23.49,42700.0,23.41,23.49,23.4,23.49,42700.0
2005-09-20 14:15:00,23.5,23.5,23.43,23.43,110600.0,23.5,23.5,23.43,23.43,110600.0
2005-09-20 14:20:00,23.43,23.45,23.4,23.42,42400.0,23.43,23.45,23.4,23.42,42400.0
2005-09-20 14:25:00,23.41,23.43,23.4,23.42,81100.0,23.41,23.43,23.4,23.42,81100.0
2005-09-20 14:30:00,23.42,23.52,23.42,23.49,151100.0,23.42,23.52,23.42,23.49,151100.0
2005-09-20 14:35:00,23.49,23.54,23.48,23.5,55100.0,23.49,23.54,23.48,23.5,55100.0
2005-09-20 14:40:00,23.5,23.55,23.5,23.54,91400.0,23.5,23.55,23.5,23.54,91400.0
2005-09-20 14:45:00,23.55,23.59,23.45,23.45,111400.0,23.55,23.59,23.45,23.45,111400.0
2005-09-20 14:50:00,23.46,23.51,23.45,23.46,128600.0,23.46,23.51,23.45,23.46,128600.0
2005-09-20 14:55:00,23.47,23.58,23.47,23.55,73100.0,23.47,23.58,23.47,23.55,73100.0
2005-09-20 15:00:00,23.54,23.55,23.48,23.5,85900.0,23.54,23.55,23.48,23.5,85900.0
2005-09-20 15:05:00,23.51,23.54,23.46,23.5,84500.0,23.51,23.54,23.46,23.5,84500.0
2005-09-20 15:10:00,23.49,23.55,23.47,23.54,50600.0,23.49,23.55,23.47,23.54,50600.0
2005-09-20 15:15:00,23.53,23.53,23.48,23.49,62800.0,23.53,23.53,23.48,23.49,62800.0
2005-09-20 15:20:00,23.49,23.53,23.46,23.48,70800.0,23.49,23.53,23.46,23.48,70800.0
2005-09-20 15:25:00,23.49,23.59,23.48,23.59,67600.0,23.49,23.59,23.48,23.59,67600.0
2005-09-20 15:30:00,23.59,23.6,23.55,23.58,64700.0,23.59,23.6,23.55,23.58,64700.0
2005-09-20 15:35:00,23.58,23.59,23.57,23.59,77100.0,23.58,23.59,23.57,23.59,77100.0
2005-09-20 15:40:00,23.59,23.65,23.58,23.64,133600.0,23.59,23.65,23.58,23.64,133600.0
2005-09-20 15:45:00,23.65,23.65,23.58,23.61,105500.0,23.65,23.65,23.58,23.61,105500.0
2005-09-20 15:50:00,23.6,23.63,23.6,23.62,139100.0,23.6,23.63,23.6,23.62,139100.0
2005-09-20 15:55:00,23.6,23.68,23.57,23.67,154200.0,23.6,23.68,23.57,23.67,154200.0
2005-09-21 09:30:00,23.65,23.66,23.53,23.54,99700.0,23.65,23.66,23.53,23.54,99700.0
2005-09-21 09:35:00,23.55,23.64,23.51,23.56,67600.0,23.55,23.64,23.51,23.56,67600.0
2005-09-21 09:40:00,23.56,23.6,23.5,23.5,93700.0,23.56,23.6,23.5,23.5,93700.0
2005-09-21 09:45:00,23.5,23.52,23.35,23.43,57300.0,23.5,23.52,23.35,23.43,57300.0
2005-09-21 09:50:00,23.43,23.48,23.36,23.38,59800.0,23.43,23.48,23.36,23.38,59800.0
2005-09-21 09:55:00,23.39,23.47,23.35,23.42,62400.0,23.39,23.47,23.35,23.42,62400.0
2005-09-21 10:00:00,23.44,23.48,23.41,23.45,53400.0,23.44,23.48,23.41,23.45,53400.0
2005-09-21 10:05:00,23.45,23.51,23.44,23.45,68800.0,23.45,23.51,23.44,23.45,68800.0
2005-09-21 10:10:00,23.45,23.57,23.35,23.35,158900.0,23.45,23.57,23.35,23.35,158900.0
2005-09-21 10:15:00,23.35,23.43,23.35,23.41,58500.0,23.35,23.43,23.35,23.41,58500.0
2005-09-21 10:20:00,23.4,23.43,23.39,23.43,33700.0,23.4,23.43,23.39,23.43,33700.0
2005-09-21 10:25:00,23.43,23.46,23.42,23.46,89400.0,23.43,23.46,23.42,23.46,89400.0
2005-09-21 10:30:00,23.45,23.49,23.42,23.46,48600.0,23.45,23.49,23.42,23.46,48600.0
2005-09-21 10:35:00,23.47,23.47,23.45,23.47,21800.0,23.47,23.47,23.45,23.47,21800.0
2005-09-21 10:40:00,23.47,23.52,23.46,23.5,70100.0,23.47,23.52,23.46,23.5,70100.0
2005-09-21 10:45:00,23.5,23.5,23.43,23.44,32000.0,23.5,23.5,23.43,23.44,32000.0
2005-09-21 10:50:00,23.43,23.5,23.43,23.5,47300.0,23.43,23.5,23.43,23.5,47300.0
2005-09-21 10:55:00,23.49,23.5,23.43,23.5,132400.0,23.49,23.5,23.43,23.5,132400.0
2005-09-21 11:00:00,23.49,23.51,23.48,23.51,115000.0,23.49,23.51,23.48,23.51,115000.0
2005-09-21 11:05:00,23.51,23.52,23.5,23.51,24900.0,23.51,23.52,23.5,23.51,24900.0
2005-09-21 11:10:00,23.51,23.51,23.49,23.5,34700.0,23.51,23.51,23.49,23.5,34700.0
2005-09-21 11:15:00,23.5,23.51,23.46,23.47,82900.0,23.5,23.51,23.46,23.47,82900.0
2005-09-21 11:20:00,23.47,23.56,23.46,23.56,94000.0,23.47,23.56,23.46,23.56,94000.0
2005-09-21 11:25:00,23.54,23.57,23.52,23.54,85400.0,23.54,23.57,23.52,23.54,85400.0
2005-09-21 11:30:00,23.54,23.54,23.47,23.5,52600.0,23.54,23.54,23.47,23.5,52600.0
2005-09-21 11:35:00,23.5,23.53,23.45,23.45,27300.0,23.5,23.53,23.45,23.45,27300.0
2005-09-21 11:40:00,23.45,23.46,23.42,23.42,19900.0,23.45,23.46,23.42,23.42,19900.0
2005-09-21 11:45:00,23.42,23.44,23.4,23.44,28200.0,23.42,23.44,23.4,23.44,28200.0
2005-09-21 11:50:00,23.43,23.43,23.38,23.39,31100.0,23.43,23.43,23.38,23.39,31100.0
2005-09-21 11:55:00,23.38,23.38,23.35,23.37,25100.0,23.38,23.38,23.35,23.37,25100.0
2005-09-21 12:00:00,23.38,23.4,23.35,23.4,21600.0,23.38,23.4,23.35,23.4,21600.0
2005-09-21 12:05:00,23.41,23.44,23.41,23.43,15800.0,23.41,23.44,23.41,23.43,15800.0
2005-09-21 12:10:00,23.44,23.47,23.44,23.46,38600.0,23.44,23.47,23.44,23.46,38600.0
2005-09-21 12:15:00,23.46,23.5,23.46,23.48,42300.0,23.46,23.5,23.46,23.48,42300.0
2005-09-21 12:20:00,23.47,23.48,23.44,23.45,27200.0,23.47,23.48,23.44,23.45,27200.0
2005-09-21 12:25:00,23.44,23.45,23.42,23.43,19300.0,23.44,23.45,23.42,23.43,19300.0
2005-09-21 12:30:00,23.43,23.43,23.39,23.39,17100.0,23.43,23.43,23.39,23.39,17100.0
2005-09-21 12:35:00,23.4,23.41,23.38,23.4,63000.0,23.4,23.41,23.38,23.4,63000.0
2005-09-21 12:40:00,23.4,23.4,23.39,23.39,22500.0,23.4,23.4,23.39,23.39,22500.0
2005-09-21 12:45:00,23.4,23.4,23.38,23.39,20500.0,23.4,23.4,23.38,23.39,20500.0
2005-09-21 12:50:00,23.38,23.38,23.35,23.36,149800.0,23.38,23.38,23.35,23.36,149800.0
2005-09-21 12:55:00,23.35,23.38,23.35,23.37,30000.0,23.35,23.38,23.35,23.37,30000.0
2005-09-21 13:00:00,23.37,23.37,23.35,23.36,32100.0,23.37,23.37,23.35,23.36,32100.0
2005-09-21 13:05:00,23.35,23.38,23.35,23.35,25300.0,23.35,23.38,23.35,23.35,25300.0
2005-09-21 13:10:00,23.35,23.36,23.34,23.35,33000.0,23.35,23.36,23.34,23.35,33000.0
2005-09-21 13:15:00,23.35,23.35,23.33,23.34,46700.0,23.35,23.35,23.33,23.34,46700.0
2005-09-21 13:20:00,23.34,23.35,23.32,23.33,37000.0,23.34,23.35,23.32,23.33,37000.0
2005-09-21 13:25:00,23.33,23.34,23.31,23.31,35700.0,23.33,23.34,23.31,23.31,35700.0
2005-09-21 13:30:00,23.31,23.32,23.31,23.31,19600.0,23.31,23.32,23.31,23.31,19600.0
2005-09-21 13:35:00,23.31,23.32,23.3,23.3,50500.0,23.31,23.32,23.3,23.3,50500.0
2005-09-21 13:40:00,23.3,23.31,23.27,23.28,46900.0,23.3,23.31,23.27,23.28,46900.0
2005-09-21 13:45:00,23.28,23.3,23.27,23.29,42100.0,23.28,23.3,23.27,23.29,42100.0
2005-09-21 13:50:00,23.29,23.3,23.24,23.24,58900.0,23.29,23.3,23.24,23.24,58900.0
2005-09-21 13:55:00,23.25,23.27,23.25,23.25,30600.0,23.25,23.27,23.25,23.25,30600.0
2005-09-21 14:00:00,23.25,23.27,23.25,23.27,40700.0,23.25,23.27,23.25,23.27,40700.0
2005-09-21 14:05:00,23.26,23.27,23.25,23.25,25800.0,23.26,23.27,23.25,23.25,25800.0
2005-09-21 14:10:00,23.25,23.26,23.23,23.24,48300.0,23.25,23.26,23.23,23.24,48300.0
2005-09-21 14:15:00,23.23,23.28,23.22,23.27,66500.0,23.23,23.28,23.22,23.27,66500.0
2005-09-21 14:20:00,23.27,23.28,23.25,23.26,40600.0,23.27,23.28,23.25,23.26,40600.0
2005-09-21 14:25:00,23.27,23.28,23.25,23.26,32900.0,23.27,23.28,23.25,23.26,32900.0
2005-09-21 14:30:00,23.26,23.26,23.22,23.24,45000.0,23.26,23.26,23.22,23.24,45000.0
2005-09-21 14:35:00,23.23,23.28,23.23,23.27,45300.0,23.23,23.28,23.23,23.27,45300.0
2005-09-21 14:40:00,23.27,23.3,23.26,23.28,42700.0,23.27,23.3,23.26,23.28,42700.0
2005-09-21 14:45:00,23.27,23.28,23.26,23.28,43000.0,23.27,23.28,23.26,23.28,43000.0
2005-09-21 14:50:00,23.28,23.3,23.26,23.3,56700.0,23.28,23.3,23.26,23.3,56700.0
2005-09-21 14:55:00,23.3,23.34,23.27,23.27,77300.0,23.3,23.34,23.27,23.27,77300.0
2005-09-21 15:00:00,23.27,23.28,23.23,23.24,56800.0,23.27,23.28,23.23,23.24,56800.0
2005-09-21 15:05:00,23.23,23.24,23.17,23.18,126700.0,23.23,23.24,23.17,23.18,126700.0
2005-09-21 15:10:00,23.18,23.24,23.18,23.23,85600.0,23.18,23.24,23.18,23.23,85600.0
2005-09-21 15:15:00,23.22,23.22,23.2,23.21,62600.0,23.22,23.22,23.2,23.21,62600.0
2005-09-21 15:20:00,23.21,23.21,23.16,23.16,57100.0,23.21,23.21,23.16,23.16,57100.0
2005-09-21 15:25:00,23.17,23.17,23.14,23.17,47500.0,23.17,23.17,23.14,23.17,47500.0
2005-09-21 15:30:00,23.17,23.21,23.15,23.2,59300.0,23.17,23.21,23.15,23.2,59300.0
2005-09-21 15:35:00,23.2,23.2,23.16,23.16,35100.0,23.2,23.2,23.16,23.16,35100.0
2005-09-21 15:40:00,23.16,23.18,23.16,23.18,48600.0,23.16,23.18,23.16,23.18,48600.0
2005-09-21 15:45:00,23.18,23.18,23.16,23.17,92700.0,23.18,23.18,23.16,23.17,92700.0
2005-09-21 15:50:00,23.16,23.2,23.16,23.18,99400.0,23.16,23.2,23.16,23.18,99400.0
2005-09-21 15:55:00,23.19,23.19,23.16,23.17,96700.0,23.19,23.19,23.16,23.17,96700.0
2005-09-22 09:30:00,23.17,23.45,23.11,23.44,136900.0,23.17,23.45,23.11,23.44,136900.0
2005-09-22 09:35:00,23.43,23.43,23.27,23.33,65800.0,23.43,23.43,23.27,23.33,65800.0
2005-09-22 09:40:00,23.32,23.39,23.24,23.36,68600.0,23.32,23.39,23.24,23.36,68600.0
2005-09-22 09:45:00,23.34,23.37,23.26,23.31,34900.0,23.34,23.37,23.26,23.31,34900.0
2005-09-22 09:50:00,23.31,23.32,23.23,23.32,58300.0,23.31,23.32,23.23,23.32,58300.0
2005-09-22 09:55:00,23.3,23.3,23.25,23.28,24000.0,23.3,23.3,23.25,23.28,24000.0
2005-09-22 10:00:00,23.28,23.37,23.28,23.33,55700.0,23.28,23.37,23.28,23.33,55700.0
2005-09-22 10:05:00,23.32,23.37,23.32,23.35,27800.0,23.32,23.37,23.32,23.35,27800.0
2005-09-22 10:10:00,23.34,23.4,23.33,23.37,50000.0,23.34,23.4,23.33,23.37,50000.0
2005-09-22 10:15:00,23.37,23.43,23.37,23.41,40400.0,23.37,23.43,23.37,23.41,40400.0
2005-09-22 10:20:00,23.42,23.54,23.41,23.5,166100.0,23.42,23.54,23.41,23.5,166100.0
2005-09-22 10:25:00,23.48,23.52,23.47,23.51,39200.0,23.48,23.52,23.47,23.51,39200.0
2005-09-22 10:30:00,23.52,23.52,23.49,23.5,45300.0,23.52,23.52,23.49,23.5,45300.0
2005-09-22 10:35:00,23.5,23.56,23.49,23.53,48700.0,23.5,23.56,23.49,23.53,48700.0
2005-09-22 10:40:00,23.52,23.56,23.5,23.54,45400.0,23.52,23.56,23.5,23.54,45400.0
2005-09-22 10:45:00,23.56,23.56,23.54,23.55,50900.0,23.56,23.56,23.54,23.55,50900.0
2005-09-22 10:50:00,23.55,23.55,23.5,23.53,71500.0,23.55,23.55,23.5,23.53,71500.0
2005-09-22 10:55:00,23.54,23.55,23.53,23.55,55800.0,23.54,23.55,23.53,23.55,55800.0
2005-09-22 11:00:00,23.55,23.59,23.54,23.58,89300.0,23.55,23.59,23.54,23.58,89300.0
2005-09-22 11:05:00,23.58,23.65,23.56,23.63,112000.0,23.58,23.65,23.56,23.63,112000.0
2005-09-22 11:10:00,23.63,23.67,23.58,23.6,67600.0,23.63,23.67,23.58,23.6,67600.0
2005-09-22 11:15:00,23.59,23.6,23.55,23.57,50500.0,23.59,23.6,23.55,23.57,50500.0
2005-09-22 11:20:00,23.58,23.58,23.55,23.57,32100.0,23.58,23.58,23.55,23.57,32100.0
2005-09-22 11:25:00,23.57,23.58,23.55,23.57,39200.0,23.57,23.58,23.55,23.57,39200.0
2005-09-22 11:30:00,23.58,23.59,23.55,23.56,42300.0,23.58,23.59,23.55,23.56,42300.0
2005-09-22 11:35:00,23.56,23.6,23.56,23.6,50500.0,23.56,23.6,23.56,23.6,50500.0
2005-09-22 11:40:00,23.6,23.62,23.59,23.61,79100.0,23.6,23.62,23.59,23.61,79100.0
2005-09-22 11:45:00,23.62,23.68,23.62,23.67,79500.0,23.62,23.68,23.62,23.67,79500.0
2005-09-22 11:50:00,23.66,23.67,23.63,23.67,50100.0,23.66,23.67,23.63,23.67,50100.0
2005-09-22 11:55:00,23.66,23.74,23.66,23.72,81700.0,23.66,23.74,23.66,23.72,81700.0
2005-09-22 12:00:00,23.72,23.73,23.67,23.68,45100.0,23.72,23.73,23.67,23.68,45100.0
2005-09-22 12:05:00,23.69,23.69,23.59,23.62,37400.0,23.69,23.69,23.59,23.62,37400.0
2005-09-22 12:10:00,23.63,23.63,23.57,23.58,32200.0,23.63,23.63,23.57,23.58,32200.0
2005-09-22 12:15:00,23.58,23.64,23.57,23.61,37000.0,23.58,23.64,23.57,23.61,37000.0
2005-09-22 12:20:00,23.6,23.7,23.6,23.69,66900.0,23.6,23.7,23.6,23.69,66900.0
2005-09-22 12:25:00,23.7,23.75,23.69,23.71,72900.0,23.7,23.75,23.69,23.71,72900.0
2005-09-22 12:30:00,23.7,23.7,23.66,23.68,43400.0,23.7,23.7,23.66,23.68,43400.0
2005-09-22 12:35:00,23.68,23.68,23.63,23.64,36300.0,23.68,23.68,23.63,23.64,36300.0
2005-09-22 12:40:00,23.63,23.64,23.58,23.58,19700.0,23.63,23.64,23.58,23.58,19700.0
2005-09-22 12:45:00,23.58,23.59,23.56,23.57,47400.0,23.58,23.59,23.56,23.57,47400.0
2005-09-22 12:50:00,23.57,23.61,23.55,23.59,32200.0,23.57,23.61,23.55,23.59,32200.0
2005-09-22 12:55:00,23.59,23.61,23.58,23.6,43300.0,23.59,23.61,23.58,23.6,43300.0
2005-09-22 13:00:00,23.6,23.61,23.57,23.57,25300.0,23.6,23.61,23.57,23.57,25300.0
2005-09-22 13:05:00,23.58,23.58,23.55,23.55,135400.0,23.58,23.58,23.55,23.55,135400.0
2005-09-22 13:10:00,23.55,23.63,23.53,23.62,44500.0,23.55,23.63,23.53,23.62,44500.0
2005-09-22 13:15:00,23.62,23.64,23.6,23.63,29400.0,23.62,23.64,23.6,23.63,29400.0
2005-09-22 13:20:00,23.62,23.62,23.58,23.6,22400.0,23.62,23.62,23.58,23.6,22400.0
2005-09-22 13:25:00,23.59,23.6,23.57,23.57,30300.0,23.59,23.6,23.57,23.57,30300.0
2005-09-22 13:30:00,23.56,23.57,23.53,23.56,47100.0,23.56,23.57,23.53,23.56,47100.0
2005-09-22 13:35:00,23.55,23.58,23.52,23.58,27500.0,23.55,23.58,23.52,23.58,27500.0
2005-09-22 13:40:00,23.58,23.67,23.58,23.67,42700.0,23.58,23.67,23.58,23.67,42700.0
2005-09-22 13:45:00,23.67,23.69,23.64,23.66,28100.0,23.67,23.69,23.64,23.66,28100.0
2005-09-22 13:50:00,23.67,23.68,23.66,23.67,30600.0,23.67,23.68,23.66,23.67,30600.0
2005-09-22 13:55:00,23.69,23.75,23.68,23.7,115400.0,23.69,23.75,23.68,23.7,115400.0
2005-09-22 14:00:00,23.72,23.73,23.68,23.69,19900.0,23.72,23.73,23.68,23.69,19900.0
2005-09-22 14:05:00,23.69,23.74,23.69,23.74,95900.0,23.69,23.74,23.69,23.74,95900.0
2005-09-22 14:10:00,23.74,23.74,23.71,23.74,50400.0,23.74,23.74,23.71,23.74,50400.0
2005-09-22 14:15:00,23.73,23.77,23.73,23.74,106600.0,23.73,23.77,23.73,23.74,106600.0
2005-09-22 14:20:00,23.74,23.79,23.73,23.77,240100.0,23.74,23.79,23.73,23.77,240100.0
2005-09-22 14:25:00,23.76,23.81,23.76,23.79,135500.0,23.76,23.81,23.76,23.79,135500.0
2005-09-22 14:30:00,23.79,23.79,23.72,23.72,56200.0,23.79,23.79,23.72,23.72,56200.0
2005-09-22 14:35:00,23.73,23.78,23.71,23.76,54000.0,23.73,23.78,23.71,23.76,54000.0
2005-09-22 14:40:00,23.76,23.78,23.75,23.76,34600.0,23.76,23.78,23.75,23.76,34600.0
2005-09-22 14:45:00,23.76,23.76,23.75,23.76,44900.0,23.76,23.76,23.75,23.76,44900.0
2005-09-22 14:50:00,23.76,23.84,23.76,23.84,91900.0,23.76,23.84,23.76,23.84,91900.0
2005-09-22 14:55:00,23.85,23.93,23.82,23.92,199800.0,23.85,23.93,23.82,23.92,199800.0
2005-09-22 15:00:00,23.89,23.93,23.82,23.84,43700.0,23.89,23.93,23.82,23.84,43700.0
2005-09-22 15:05:00,23.83,23.89,23.81,23.86,96800.0,23.83,23.89,23.81,23.86,96800.0
2005-09-22 15:10:00,23.87,23.87,23.8,23.82,58400.0,23.87,23.87,23.8,23.82,58400.0
2005-09-22 15:15:00,23.82,23.83,23.78,23.78,40500.0,23.82,23.83,23.78,23.78,40500.0
2005-09-22 15:20:00,23.78,23.83,23.78,23.83,41000.0,23.78,23.83,23.78,23.83,41000.0
2005-09-22 15:25:00,23.84,24.0,23.84,24.0,133000.0,23.84,24.0,23.84,24.0,133000.0
2005-09-22 15:30:00,23.98,23.98,23.91,23.91,74800.0,23.98,23.98,23.91,23.91,74800.0
2005-09-22 15:35:00,23.91,23.91,23.84,23.86,70500.0,23.91,23.91,23.84,23.86,70500.0
2005-09-22 15:40:00,23.85,23.85,23.78,23.83,79000.0,23.85,23.85,23.78,23.83,79000.0
2005-09-22 15:45:00,23.83,23.84,23.8,23.82,85600.0,23.83,23.84,23.8,23.82,85600.0
2005-09-22 15:50:00,23.81,23.89,23.8,23.89,161100.0,23.81,23.89,23.8,23.89,161100.0
2005-09-22 15:55:00,23.9,23.9,23.8,23.82,102300.0,23.9,23.9,23.8,23.82,102300.0
2005-09-23 09:30:00,23.83,24.15,23.79,24.03,149800.0,23.83,24.15,23.79,24.03,149800.0
2005-09-23 09:35:00,24.03,24.25,23.91,24.2,147100.0,24.03,24.25,23.91,24.2,147100.0
2005-09-23 09:40:00,24.24,24.24,24.03,24.15,117800.0,24.24,24.24,24.03,24.15,117800.0
2005-09-23 09:45:00,24.15,24.3,24.14,24.26,147200.0,24.15,24.3,24.14,24.26,147200.0
2005-09-23 09:50:00,24.25,24.3,24.22,24.28,133200.0,24.25,24.3,24.22,24.28,133200.0
2005-09-23 09:55:00,24.28,24.39,24.21,24.33,128800.0,24.28,24.39,24.21,24.33,128800.0
2005-09-23 10:00:00,24.31,24.34,24.28,24.29,134400.0,24.31,24.34,24.28,24.29,134400.0
2005-09-23 10:05:00,24.29,24.3,24.2,24.23,95300.0,24.29,24.3,24.2,24.23,95300.0
2005-09-23 10:10:00,24.23,24.26,24.11,24.12,101800.0,24.23,24.26,24.11,24.12,101800.0
2005-09-23 10:15:00,24.11,24.18,24.05,24.17,134300.0,24.11,24.18,24.05,24.17,134300.0
2005-09-23 10:20:00,24.17,24.27,24.15,24.17,85100.0,24.17,24.27,24.15,24.17,85100.0
2005-09-23 10:25:00,24.18,24.22,24.14,24.14,103000.0,24.18,24.22,24.14,24.14,103000.0
2005-09-23 10:30:00,24.12,24.13,24.0,24.01,68000.0,24.12,24.13,24.0,24.01,68000.0
2005-09-23 10:35:00,24.01,24.05,23.98,24.01,108100.0,24.01,24.05,23.98,24.01,108100.0
2005-09-23 10:40:00,24.01,24.15,23.98,24.09,89200.0,24.01,24.15,23.98,24.09,89200.0
2005-09-23 10:45:00,24.05,24.05,23.95,23.96,34700.0,24.05,24.05,23.95,23.96,34700.0
2005-09-23 10:50:00,23.96,23.97,23.85,23.9,51600.0,23.96,23.97,23.85,23.9,51600.0
2005-09-23 10:55:00,23.91,24.03,23.9,24.03,47000.0,23.91,24.03,23.9,24.03,47000.0
2005-09-23 11:00:00,24.02,24.08,23.95,23.96,62400.0,24.02,24.08,23.95,23.96,62400.0
2005-09-23 11:05:00,23.95,24.13,23.94,24.02,61100.0,23.95,24.13,23.94,24.02,61100.0
2005-09-23 11:10:00,24.05,24.05,23.98,24.01,73000.0,24.05,24.05,23.98,24.01,73000.0
2005-09-23 11:15:00,24.0,24.15,24.0,24.07,56300.0,24.0,24.15,24.0,24.07,56300.0
2005-09-23 11:20:00,24.07,24.08,24.01,24.07,37400.0,24.07,24.08,24.01,24.07,37400.0
2005-09-23 11:25:00,24.07,24.08,24.01,24.03,63000.0,24.07,24.08,24.01,24.03,63000.0
2005-09-23 11:30:00,24.03,24.08,24.03,24.06,64800.0,24.03,24.08,24.03,24.06,64800.0
2005-09-23 11:35:00,24.07,24.07,24.03,24.06,38100.0,24.07,24.07,24.03,24.06,38100.0
2005-09-23 11:40:00,24.06,24.18,24.06,24.14,54000.0,24.06,24.18,24.06,24.14,54000.0
2005-09-23 11:45:00,24.13,24.15,24.1,24.11,38400.0,24.13,24.15,24.1,24.11,38400.0
2005-09-23 11:50:00,24.11,24.28,24.11,24.26,106700.0,24.11,24.28,24.11,24.26,106700.0
2005-09-23 11:55:00,24.26,24.26,24.21,24.23,38900.0,24.26,24.26,24.21,24.23,38900.0
2005-09-23 12:00:00,24.23,24.26,24.23,24.26,62000.0,24.23,24.26,24.23,24.26,62000.0
2005-09-23 12:05:00,24.3,24.3,24.22,24.23,63400.0,24.3,24.3,24.22,24.23,63400.0
2005-09-23 12:10:00,24.23,24.25,24.22,24.23,22600.0,24.23,24.25,24.22,24.23,22600.0
2005-09-23 12:15:00,24.23,24.25,24.22,24.25,33100.0,24.23,24.25,24.22,24.25,33100.0
2005-09-23 12:20:00,24.25,24.29,24.24,24.24,40300.0,24.25,24.29,24.24,24.24,40300.0
2005-09-23 12:25:00,24.24,24.29,24.23,24.26,35700.0,24.24,24.29,24.23,24.26,35700.0
2005-09-23 12:30:00,24.27,24.4,24.26,24.34,115600.0,24.27,24.4,24.26,24.34,115600.0
2005-09-23 12:35:00,24.37,24.37,24.27,24.29,30800.0,24.37,24.37,24.27,24.29,30800.0
2005-09-23 12:40:00,24.29,24.32,24.27,24.32,53300.0,24.29,24.32,24.27,24.32,53300.0
2005-09-23 12:45:00,24.31,24.35,24.31,24.34,50500.0,24.31,24.35,24.31,24.34,50500.0
2005-09-23 12:50:00,24.33,24.36,24.32,24.33,68200.0,24.33,24.36,24.32,24.33,68200.0
2005-09-23 12:55:00,24.33,24.36,24.31,24.35,56000.0,24.33,24.36,24.31,24.35,56000.0
2005-09-23 13:00:00,24.35,24.36,24.29,24.31,73100.0,24.35,24.36,24.29,24.31,73100.0
2005-09-23 13:05:00,24.31,24.38,24.26,24.38,118500.0,24.31,24.38,24.26,24.38,118500.0
2005-09-23 13:10:00,24.39,24.45,24.36,24.36,190700.0,24.39,24.45,24.36,24.36,190700.0
2005-09-23 13:15:00,24.36,24.37,24.35,24.37,37600.0,24.36,24.37,24.35,24.37,37600.0
2005-09-23 13:20:00,24.37,24.4,24.36,24.4,45900.0,24.37,24.4,24.36,24.4,45900.0
2005-09-23 13:25:00,24.39,24.48,24.39,24.43,98100.0,24.39,24.48,24.39,24.43,98100.0
2005-09-23 13:30:00,24.43,24.45,24.42,24.45,65000.0,24.43,24.45,24.42,24.45,65000.0
2005-09-23 13:35:00,24.45,24.47,24.43,24.45,87500.0,24.45,24.47,24.43,24.45,87500.0
2005-09-23 13:40:00,24.45,24.5,24.44,24.48,152000.0,24.45,24.5,24.44,24.48,152000.0
2005-09-23 13:45:00,24.47,24.51,24.47,24.48,124100.0,24.47,24.51,24.47,24.48,124100.0
2005-09-23 13:50:00,24.48,24.51,24.47,24.5,78500.0,24.48,24.51,24.47,24.5,78500.0
2005-09-23 13:55:00,24.47,24.5,24.47,24.5,63200.0,24.47,24.5,24.47,24.5,63200.0
2005-09-23 14:00:00,24.5,24.55,24.49,24.5,107200.0,24.5,24.55,24.49,24.5,107200.0
2005-09-23 14:05:00,24.5,24.63,24.5,24.56,153000.0,24.5,24.63,24.5,24.56,153000.0
2005-09-23 14:10:00,24.57,24.58,24.51,24.51,139700.0,24.57,24.58,24.51,24.51,139700.0
2005-09-23 14:15:00,24.5,24.54,24.5,24.52,50500.0,24.5,24.54,24.5,24.52,50500.0
2005-09-23 14:20:00,24.52,24.54,24.52,24.54,46000.0,24.52,24.54,24.52,24.54,46000.0
2005-09-23 14:25:00,24.52,24.55,24.52,24.54,32900.0,24.52,24.55,24.52,24.54,32900.0
2005-09-23 14:30:00,24.53,24.54,24.5,24.5,59000.0,24.53,24.54,24.5,24.5,59000.0
2005-09-23 14:35:00,24.51,24.51,24.44,24.45,39600.0,24.51,24.51,24.44,24.45,39600.0
2005-09-23 14:40:00,24.44,24.46,24.41,24.41,39500.0,24.44,24.46,24.41,24.41,39500.0
2005-09-23 14:45:00,24.41,24.5,24.41,24.5,87100.0,24.41,24.5,24.41,24.5,87100.0
2005-09-23 14:50:00,24.49,24.5,24.45,24.47,59100.0,24.49,24.5,24.45,24.47,59100.0
2005-09-23 14:55:00,24.47,24.5,24.43,24.43,55900.0,24.47,24.5,24.43,24.43,55900.0
2005-09-23 15:00:00,24.43,24.47,24.39,24.45,79900.0,24.43,24.47,24.39,24.45,79900.0
2005-09-23 15:05:00,24.44,24.46,24.39,24.4,37600.0,24.44,24.46,24.39,24.4,37600.0
2005-09-23 15:10:00,24.4,24.43,24.39,24.39,35200.0,24.4,24.43,24.39,24.39,35200.0
2005-09-23 15:15:00,24.41,24.41,24.36,24.41,62900.0,24.41,24.41,24.36,24.41,62900.0
2005-09-23 15:20:00,24.4,24.42,24.39,24.39,91900.0,24.4,24.42,24.39,24.39,91900.0
2005-09-23 15:25:00,24.39,24.41,24.36,24.41,69300.0,24.39,24.41,24.36,24.41,69300.0
2005-09-23 15:30:00,24.41,24.42,24.39,24.4,75600.0,24.41,24.42,24.39,24.4,75600.0
2005-09-23 15:35:00,24.4,24.41,24.38,24.39,75800.0,24.4,24.41,24.38,24.39,75800.0
2005-09-23 15:40:00,24.38,24.41,24.35,24.41,98600.0,24.38,24.41,24.35,24.41,98600.0
2005-09-23 15:45:00,24.4,24.41,24.34,24.38,106100.0,24.4,24.41,24.34,24.38,106100.0
2005-09-23 15:50:00,24.36,24.38,24.33,24.37,94200.0,24.36,24.38,24.33,24.37,94200.0
2005-09-23 15:55:00,24.36,24.39,24.3,24.38,162500.0,24.36,24.39,24.3,24.38,162500.0
2005-09-26 09:30:00,24.53,24.57,24.48,24.55,141600.0,24.53,24.57,24.48,24.55,141600.0
2005-09-26 09:35:00,24.57,24.57,24.45,24.56,133000.0,24.57,24.57,24.45,24.56,133000.0
2005-09-26 09:40:00,24.57,24.58,24.5,24.53,51600.0,24.57,24.58,24.5,24.53,51600.0
2005-09-26 09:45:00,24.52,24.52,24.42,24.46,56200.0,24.52,24.52,24.42,24.46,56200.0
2005-09-26 09:50:00,24.46,24.49,24.42,24.42,52300.0,24.46,24.49,24.42,24.42,52300.0
2005-09-26 09:55:00,24.42,24.42,24.28,24.31,126400.0,24.42,24.42,24.28,24.31,126400.0
2005-09-26 10:00:00,24.32,24.44,24.32,24.41,122100.0,24.32,24.44,24.32,24.41,122100.0
2005-09-26 10:05:00,24.4,24.4,24.34,24.37,35600.0,24.4,24.4,24.34,24.37,35600.0
2005-09-26 10:10:00,24.37,24.41,24.36,24.36,88200.0,24.37,24.41,24.36,24.36,88200.0
2005-09-26 10:15:00,24.36,24.43,24.35,24.4,45800.0,24.36,24.43,24.35,24.4,45800.0
2005-09-26 10:20:00,24.4,24.41,24.37,24.4,38000.0,24.4,24.41,24.37,24.4,38000.0
2005-09-26 10:25:00,24.41,24.44,24.37,24.37,23000.0,24.41,24.44,24.37,24.37,23000.0
2005-09-26 10:30:00,24.38,24.41,24.36,24.4,28800.0,24.38,24.41,24.36,24.4,28800.0
2005-09-26 10:35:00,24.39,24.41,24.33,24.33,69700.0,24.39,24.41,24.33,24.33,69700.0
2005-09-26 10:40:00,24.33,24.33,24.26,24.3,42100.0,24.33,24.33,24.26,24.3,42100.0
2005-09-26 10:45:00,24.3,24.33,24.16,24.17,66600.0,24.3,24.33,24.16,24.17,66600.0
2005-09-26 10:50:00,24.16,24.19,24.08,24.08,56000.0,24.16,24.19,24.08,24.08,56000.0
2005-09-26 10:55:00,24.08,24.1,24.0,24.0,58900.0,24.08,24.1,24.0,24.0,58900.0
2005-09-26 11:00:00,24.01,24.09,24.01,24.09,64200.0,24.01,24.09,24.01,24.09,64200.0
2005-09-26 11:05:00,24.07,24.07,24.04,24.04,23200.0,24.07,24.07,24.04,24.04,23200.0
2005-09-26 11:10:00,24.04,24.05,24.03,24.03,52200.0,24.04,24.05,24.03,24.03,52200.0
2005-09-26 11:15:00,24.03,24.05,24.01,24.05,31200.0,24.03,24.05,24.01,24.05,31200.0
2005-09-26 11:20:00,24.05,24.07,24.04,24.06,24300.0,24.05,24.07,24.04,24.06,24300.0
2005-09-26 11:25:00,24.06,24.16,24.05,24.15,64600.0,24.06,24.16,24.05,24.15,64600.0
2005-09-26 11:30:00,24.15,24.16,24.12,24.14,24200.0,24.15,24.16,24.12,24.14,24200.0
2005-09-26 11:35:00,24.14,24.15,24.11,24.13,10400.0,24.14,24.15,24.11,24.13,10400.0
2005-09-26 11:40:00,24.13,24.14,24.12,24.12,13700.0,24.13,24.14,24.12,24.12,13700.0
2005-09-26 11:45:00,24.13,24.13,24.09,24.09,29600.0,24.13,24.13,24.09,24.09,29600.0
2005-09-26 11:50:00,24.09,24.12,24.06,24.07,37000.0,24.09,24.12,24.06,24.07,37000.0
2005-09-26 11:55:00,24.07,24.07,24.04,24.06,31000.0,24.07,24.07,24.04,24.06,31000.0
2005-09-26 12:00:00,24.07,24.13,24.05,24.12,29900.0,24.07,24.13,24.05,24.12,29900.0
2005-09-26 12:05:00,24.11,24.12,24.08,24.09,14000.0,24.11,24.12,24.08,24.09,14000.0
2005-09-26 12:10:00,24.09,24.13,24.08,24.08,34200.0,24.09,24.13,24.08,24.08,34200.0
2005-09-26 12:15:00,24.08,24.09,24.06,24.06,15200.0,24.08,24.09,24.06,24.06,15200.0
2005-09-26 12:20:00,24.06,24.08,24.05,24.05,9400.0,24.06,24.08,24.05,24.05,9400.0
2005-09-26 12:25:00,24.05,24.05,24.02,24.02,57300.0,24.05,24.05,24.02,24.02,57300.0
2005-09-26 12:30:00,24.02,24.03,24.0,24.0,25000.0,24.02,24.03,24.0,24.0,25000.0
2005-09-26 12:35:00,24.01,24.02,24.0,24.01,23800.0,24.01,24.02,24.0,24.01,23800.0
2005-09-26 12:40:00,24.01,24.01,24.0,24.0,14800.0,24.01,24.01,24.0,24.0,14800.0
2005-09-26 12:45:00,24.0,24.0,23.93,23.94,49300.0,24.0,24.0,23.93,23.94,49300.0
2005-09-26 12:50:00,23.91,23.96,23.91,23.95,19700.0,23.91,23.96,23.91,23.95,19700.0
2005-09-26 12:55:00,23.96,23.96,23.93,23.94,6900.0,23.96,23.96,23.93,23.94,6900.0
2005-09-26 13:00:00,23.94,23.94,23.89,23.92,23300.0,23.94,23.94,23.89,23.92,23300.0
2005-09-26 13:05:00,23.92,23.92,23.91,23.92,9800.0,23.92,23.92,23.91,23.92,9800.0
2005-09-26 13:10:00,23.91,23.92,23.9,23.91,10100.0,23.91,23.92,23.9,23.91,10100.0
2005-09-26 13:15:00,23.91,23.92,23.86,23.87,54900.0,23.91,23.92,23.86,23.87,54900.0
2005-09-26 13:20:00,23.87,23.87,23.8,23.8,61500.0,23.87,23.87,23.8,23.8,61500.0
2005-09-26 13:25:00,23.8,23.82,23.77,23.82,26600.0,23.8,23.82,23.77,23.82,26600.0
2005-09-26 13:30:00,23.82,23.84,23.8,23.81,27700.0,23.82,23.84,23.8,23.81,27700.0
2005-09-26 13:35:00,23.8,23.81,23.8,23.8,12000.0,23.8,23.81,23.8,23.8,12000.0
2005-09-26 13:40:00,23.81,23.81,23.8,23.8,9000.0,23.81,23.81,23.8,23.8,9000.0
2005-09-26 13:45:00,23.8,23.84,23.76,23.77,41100.0,23.8,23.84,23.76,23.77,41100.0
2005-09-26 13:50:00,23.77,23.78,23.76,23.76,33000.0,23.77,23.78,23.76,23.76,33000.0
2005-09-26 13:55:00,23.75,23.77,23.75,23.75,20700.0,23.75,23.77,23.75,23.75,20700.0
2005-09-26 14:00:00,23.75,23.76,23.66,23.67,66000.0,23.75,23.76,23.66,23.67,66000.0
2005-09-26 14:05:00,23.67,23.69,23.67,23.67,30500.0,23.67,23.69,23.67,23.67,30500.0
2005-09-26 14:10:00,23.67,23.75,23.66,23.75,73000.0,23.67,23.75,23.66,23.75,73000.0
2005-09-26 14:15:00,23.75,23.75,23.64,23.68,43700.0,23.75,23.75,23.64,23.68,43700.0
2005-09-26 14:20:00,23.69,23.7,23.67,23.68,12100.0,23.69,23.7,23.67,23.68,12100.0
2005-09-26 14:25:00,23.68,23.72,23.68,23.7,18100.0,23.68,23.72,23.68,23.7,18100.0
2005-09-26 14:30:00,23.7,23.71,23.68,23.7,41800.0,23.7,23.71,23.68,23.7,41800.0
2005-09-26 14:35:00,23.7,23.7,23.67,23.67,18200.0,23.7,23.7,23.67,23.67,18200.0
2005-09-26 14:40:00,23.67,23.68,23.64,23.65,39400.0,23.67,23.68,23.64,23.65,39400.0
2005-09-26 14:45:00,23.63,23.65,23.62,23.64,12100.0,23.63,23.65,23.62,23.64,12100.0
2005-09-26 14:50:00,23.64,23.68,23.6,23.67,46200.0,23.64,23.68,23.6,23.67,46200.0
2005-09-26 14:55:00,23.68,23.7,23.66,23.66,15700.0,23.68,23.7,23.66,23.66,15700.0
2005-09-26 15:00:00,23.68,23.69,23.67,23.68,17700.0,23.68,23.69,23.67,23.68,17700.0
2005-09-26 15:05:00,23.69,23.7,23.68,23.69,27800.0,23.69,23.7,23.68,23.69,27800.0
2005-09-26 15:10:00,23.68,23.69,23.67,23.67,39000.0,23.68,23.69,23.67,23.67,39000.0
2005-09-26 15:15:00,23.67,23.69,23.65,23.65,50000.0,23.67,23.69,23.65,23.65,50000.0
2005-09-26 15:20:00,23.66,23.66,23.6,23.62,93500.0,23.66,23.66,23.6,23.62,93500.0
2005-09-26 15:25:00,23.62,23.65,23.6,23.62,165100.0,23.62,23.65,23.6,23.62,165100.0
2005-09-26 15:30:00,23.64,23.64,23.58,23.59,115700.0,23.64,23.64,23.58,23.59,115700.0
2005-09-26 15:35:00,23.58,23.63,23.58,23.59,216600.0,23.58,23.63,23.58,23.59,216600.0
2005-09-26 15:40:00,23.59,23.6,23.56,23.56,214000.0,23.59,23.6,23.56,23.56,214000.0
2005-09-26 15:45:00,23.56,23.61,23.54,23.58,195100.0,23.56,23.61,23.54,23.58,195100.0
2005-09-26 15:50:00,23.58,23.61,23.57,23.6,110900.0,23.58,23.61,23.57,23.6,110900.0
2005-09-26 15:55:00,23.6,23.61,23.56,23.58,182500.0,23.6,23.61,23.56,23.58,182500.0
2005-09-27 09:30:00,23.15,23.32,23.13,23.31,419500.0,23.15,23.32,23.13,23.31,419500.0
2005-09-27 09:35:00,23.31,23.35,23.24,23.25,134800.0,23.31,23.35,23.24,23.25,134800.0
2005-09-27 09:40:00,23.25,23.31,23.2,23.23,206600.0,23.25,23.31,23.2,23.23,206600.0
2005-09-27 09:45:00,23.23,23.25,23.16,23.16,154200.0,23.23,23.25,23.16,23.16,154200.0
2005-09-27 09:50:00,23.17,23.22,23.15,23.18,54400.0,23.17,23.22,23.15,23.18,54400.0
2005-09-27 09:55:00,23.18,23.26,23.18,23.26,48600.0,23.18,23.26,23.18,23.26,48600.0
2005-09-27 10:00:00,23.24,23.36,23.22,23.3,175500.0,23.24,23.36,23.22,23.3,175500.0
2005-09-27 10:05:00,23.32,23.34,23.31,23.31,32700.0,23.32,23.34,23.31,23.31,32700.0
2005-09-27 10:10:00,23.3,23.31,23.26,23.28,107700.0,23.3,23.31,23.26,23.28,107700.0
2005-09-27 10:15:00,23.28,23.37,23.28,23.33,99200.0,23.28,23.37,23.28,23.33,99200.0
2005-09-27 10:20:00,23.33,23.34,23.2,23.2,233400.0,23.33,23.34,23.2,23.2,233400.0
2005-09-27 10:25:00,23.2,23.28,23.17,23.27,101300.0,23.2,23.28,23.17,23.27,101300.0
2005-09-27 10:30:00,23.27,23.37,23.27,23.34,250200.0,23.27,23.37,23.27,23.34,250200.0
2005-09-27 10:35:00,23.4,23.4,23.34,23.35,87700.0,23.4,23.4,23.34,23.35,87700.0
2005-09-27 10:40:00,23.35,23.35,23.32,23.32,61100.0,23.35,23.35,23.32,23.32,61100.0
2005-09-27 10:45:00,23.33,23.33,23.26,23.29,74500.0,23.33,23.33,23.26,23.29,74500.0
2005-09-27 10:50:00,23.29,23.29,23.27,23.28,46700.0,23.29,23.29,23.27,23.28,46700.0
2005-09-27 10:55:00,23.28,23.3,23.24,23.24,149800.0,23.28,23.3,23.24,23.24,149800.0
2005-09-27 11:00:00,23.26,23.32,23.24,23.31,68800.0,23.26,23.32,23.24,23.31,68800.0
2005-09-27 11:05:00,23.31,23.33,23.29,23.29,27200.0,23.31,23.33,23.29,23.29,27200.0
2005-09-27 11:10:00,23.29,23.32,23.27,23.31,41800.0,23.29,23.32,23.27,23.31,41800.0
2005-09-27 11:15:00,23.31,23.32,23.3,23.32,67200.0,23.31,23.32,23.3,23.32,67200.0
2005-09-27 11:20:00,23.32,23.36,23.31,23.36,63800.0,23.32,23.36,23.31,23.36,63800.0
2005-09-27 11:25:00,23.36,23.46,23.36,23.46,123600.0,23.36,23.46,23.36,23.46,123600.0
2005-09-27 11:30:00,23.46,23.56,23.46,23.53,102600.0,23.46,23.56,23.46,23.53,102600.0
2005-09-27 11:35:00,23.53,23.53,23.47,23.48,58100.0,23.53,23.53,23.47,23.48,58100.0
2005-09-27 11:40:00,23.47,23.49,23.45,23.48,68000.0,23.47,23.49,23.45,23.48,68000.0
2005-09-27 11:45:00,23.48,23.5,23.46,23.49,19800.0,23.48,23.5,23.46,23.49,19800.0
2005-09-27 11:50:00,23.49,23.52,23.48,23.51,71100.0,23.49,23.52,23.48,23.51,71100.0
2005-09-27 11:55:00,23.5,23.55,23.5,23.55,50800.0,23.5,23.55,23.5,23.55,50800.0
2005-09-27 12:00:00,23.56,23.68,23.53,23.66,355900.0,23.56,23.68,23.53,23.66,355900.0
2005-09-27 12:05:00,23.66,23.75,23.62,23.63,154400.0,23.66,23.75,23.62,23.63,154400.0
2005-09-27 12:10:00,23.62,23.67,23.55,23.64,148700.0,23.62,23.67,23.55,23.64,148700.0
2005-09-27 12:15:00,23.63,23.63,23.58,23.62,55300.0,23.63,23.63,23.58,23.62,55300.0
2005-09-27 12:20:00,23.6,23.67,23.6,23.67,50300.0,23.6,23.67,23.6,23.67,50300.0
2005-09-27 12:25:00,23.67,23.75,23.64,23.73,88600.0,23.67,23.75,23.64,23.73,88600.0
2005-09-27 12:30:00,23.73,23.78,23.71,23.77,103700.0,23.73,23.78,23.71,23.77,103700.0
2005-09-27 12:35:00,23.76,23.77,23.71,23.75,62300.0,23.76,23.77,23.71,23.75,62300.0
2005-09-27 12:40:00,23.74,23.76,23.72,23.75,55300.0,23.74,23.76,23.72,23.75,55300.0
2005-09-27 12:45:00,23.76,23.77,23.74,23.77,39400.0,23.76,23.77,23.74,23.77,39400.0
2005-09-27 12:50:00,23.77,23.77,23.73,23.74,16300.0,23.77,23.77,23.73,23.74,16300.0
2005-09-27 12:55:00,23.74,23.76,23.71,23.74,27000.0,23.74,23.76,23.71,23.74,27000.0
2005-09-27 13:00:00,23.75,23.76,23.74,23.74,37600.0,23.75,23.76,23.74,23.74,37600.0
2005-09-27 13:05:00,23.75,23.75,23.71,23.71,19900.0,23.75,23.75,23.71,23.71,19900.0
2005-09-27 13:10:00,23.7,23.71,23.65,23.67,39400.0,23.7,23.71,23.65,23.67,39400.0
2005-09-27 13:15:00,23.69,23.69,23.65,23.66,20900.0,23.69,23.69,23.65,23.66,20900.0
2005-09-27 13:20:00,23.64,23.65,23.55,23.55,70300.0,23.64,23.65,23.55,23.55,70300.0
2005-09-27 13:25:00,23.56,23.56,23.51,23.54,69200.0,23.56,23.56,23.51,23.54,69200.0
2005-09-27 13:30:00,23.53,23.57,23.52,23.54,165700.0,23.53,23.57,23.52,23.54,165700.0
2005-09-27 13:35:00,23.54,23.55,23.52,23.55,130800.0,23.54,23.55,23.52,23.55,130800.0
2005-09-27 13:40:00,23.55,23.56,23.51,23.53,25700.0,23.55,23.56,23.51,23.53,25700.0
2005-09-27 13:45:00,23.53,23.58,23.53,23.56,115300.0,23.53,23.58,23.53,23.56,115300.0
2005-09-27 13:50:00,23.56,23.6,23.54,23.59,45700.0,23.56,23.6,23.54,23.59,45700.0
2005-09-27 13:55:00,23.6,23.61,23.56,23.56,40900.0,23.6,23.61,23.56,23.56,40900.0
2005-09-27 14:00:00,23.55,23.61,23.55,23.56,40800.0,23.55,23.61,23.55,23.56,40800.0
2005-09-27 14:05:00,23.56,23.69,23.55,23.56,64900.0,23.56,23.69,23.55,23.56,64900.0
2005-09-27 14:10:00,23.58,23.58,23.55,23.56,17600.0,23.58,23.58,23.55,23.56,17600.0
2005-09-27 14:15:00,23.57,23.58,23.55,23.58,39900.0,23.57,23.58,23.55,23.58,39900.0
2005-09-27 14:20:00,23.57,23.6,23.55,23.56,64700.0,23.57,23.6,23.55,23.56,64700.0
2005-09-27 14:25:00,23.56,23.56,23.52,23.54,65500.0,23.56,23.56,23.52,23.54,65500.0
2005-09-27 14:30:00,23.54,23.57,23.53,23.57,42000.0,23.54,23.57,23.53,23.57,42000.0
2005-09-27 14:35:00,23.56,23.57,23.55,23.56,29300.0,23.56,23.57,23.55,23.56,29300.0
2005-09-27 14:40:00,23.56,23.58,23.55,23.57,30300.0,23.56,23.58,23.55,23.57,30300.0
2005-09-27 14:45:00,23.58,23.65,23.55,23.61,70600.0,23.58,23.65,23.55,23.61,70600.0
2005-09-27 14:50:00,23.61,23.62,23.57,23.61,44300.0,23.61,23.62,23.57,23.61,44300.0
2005-09-27 14:55:00,23.61,23.68,23.6,23.67,40700.0,23.61,23.68,23.6,23.67,40700.0
2005-09-27 15:00:00,23.68,23.7,23.63,23.66,97300.0,23.68,23.7,23.63,23.66,97300.0
2005-09-27 15:05:00,23.66,23.67,23.57,23.59,42000.0,23.66,23.67,23.57,23.59,42000.0
2005-09-27 15:10:00,23.58,23.65,23.57,23.62,39300.0,23.58,23.65,23.57,23.62,39300.0
2005-09-27 15:15:00,23.63,23.69,23.63,23.66,34100.0,23.63,23.69,23.63,23.66,34100.0
2005-09-27 15:20:00,23.67,23.67,23.65,23.66,28300.0,23.67,23.67,23.65,23.66,28300.0
2005-09-27 15:25:00,23.65,23.72,23.65,23.69,101600.0,23.65,23.72,23.65,23.69,101600.0
2005-09-27 15:30:00,23.69,23.69,23.63,23.66,72100.0,23.69,23.69,23.63,23.66,72100.0
2005-09-27 15:35:00,23.66,23.7,23.65,23.68,55300.0,23.66,23.7,23.65,23.68,55300.0
2005-09-27 15:40:00,23.67,23.68,23.58,23.6,88100.0,23.67,23.68,23.58,23.6,88100.0
2005-09-27 15:45:00,23.6,23.61,23.56,23.58,59400.0,23.6,23.61,23.56,23.58,59400.0
2005-09-27 15:50:00,23.58,23.58,23.55,23.55,85500.0,23.58,23.58,23.55,23.55,85500.0
2005-09-27 15:55:00,23.55,23.61,23.55,23.6,104700.0,23.55,23.61,23.55,23.6,104700.0
2005-09-28 09:30:00,23.55,23.7,23.52,23.52,110600.0,23.55,23.7,23.52,23.52,110600.0
2005-09-28 09:35:00,23.56,23.57,23.51,23.55,129600.0,23.56,23.57,23.51,23.55,129600.0
2005-09-28 09:40:00,23.55,23.56,23.38,23.42,99300.0,23.55,23.56,23.38,23.42,99300.0
2005-09-28 09:45:00,23.42,23.49,23.4,23.46,88300.0,23.42,23.49,23.4,23.46,88300.0
2005-09-28 09:50:00,23.4,23.45,23.33,23.39,92200.0,23.4,23.45,23.33,23.39,92200.0
2005-09-28 09:55:00,23.38,23.4,23.33,23.38,90500.0,23.38,23.4,23.33,23.38,90500.0
2005-09-28 10:00:00,23.37,23.38,23.0,23.06,254900.0,23.37,23.38,23.0,23.06,254900.0
2005-09-28 10:05:00,23.06,23.5,22.9,23.47,357000.0,23.06,23.5,22.9,23.47,357000.0
2005-09-28 10:10:00,23.47,23.56,23.4,23.41,78500.0,23.47,23.56,23.4,23.41,78500.0
2005-09-28 10:15:00,23.41,23.49,23.37,23.44,92100.0,23.41,23.49,23.37,23.44,92100.0
2005-09-28 10:20:00,23.44,23.49,23.43,23.48,47000.0,23.44,23.49,23.43,23.48,47000.0
2005-09-28 10:25:00,23.48,23.5,23.45,23.49,62200.0,23.48,23.5,23.45,23.49,62200.0
2005-09-28 10:30:00,23.5,23.54,23.39,23.44,54100.0,23.5,23.54,23.39,23.44,54100.0
2005-09-28 10:35:00,23.43,23.44,23.4,23.41,49700.0,23.43,23.44,23.4,23.41,49700.0
2005-09-28 10:40:00,23.41,23.45,23.41,23.44,11900.0,23.41,23.45,23.41,23.44,11900.0
2005-09-28 10:45:00,23.44,23.47,23.44,23.46,72400.0,23.44,23.47,23.44,23.46,72400.0
2005-09-28 10:50:00,23.46,23.53,23.46,23.47,35600.0,23.46,23.53,23.46,23.47,35600.0
2005-09-28 10:55:00,23.47,23.47,23.37,23.37,27500.0,23.47,23.47,23.37,23.37,27500.0
2005-09-28 11:00:00,23.37,23.38,23.3,23.3,72900.0,23.37,23.38,23.3,23.3,72900.0
2005-09-28 11:05:00,23.3,23.35,23.3,23.34,65600.0,23.3,23.35,23.3,23.34,65600.0
2005-09-28 11:10:00,23.34,23.34,23.23,23.25,285900.0,23.34,23.34,23.23,23.25,285900.0
2005-09-28 11:15:00,23.24,23.29,23.23,23.26,48700.0,23.24,23.29,23.23,23.26,48700.0
2005-09-28 11:20:00,23.26,23.34,23.26,23.33,39000.0,23.26,23.34,23.26,23.33,39000.0
2005-09-28 11:25:00,23.32,23.35,23.32,23.32,82000.0,23.32,23.35,23.32,23.32,82000.0
2005-09-28 11:30:00,23.33,23.35,23.28,23.28,67900.0,23.33,23.35,23.28,23.28,67900.0
2005-09-28 11:35:00,23.28,23.33,23.28,23.31,23600.0,23.28,23.33,23.28,23.31,23600.0
2005-09-28 11:40:00,23.32,23.33,23.25,23.25,24500.0,23.32,23.33,23.25,23.25,24500.0
2005-09-28 11:45:00,23.24,23.26,23.21,23.22,31800.0,23.24,23.26,23.21,23.22,31800.0
2005-09-28 11:50:00,23.23,23.31,23.23,23.29,15400.0,23.23,23.31,23.23,23.29,15400.0
2005-09-28 11:55:00,23.29,23.3,23.27,23.28,12800.0,23.29,23.3,23.27,23.28,12800.0
2005-09-28 12:00:00,23.27,23.28,23.25,23.27,16400.0,23.27,23.28,23.25,23.27,16400.0
2005-09-28 12:05:00,23.26,23.28,23.26,23.26,30700.0,23.26,23.28,23.26,23.26,30700.0
2005-09-28 12:10:00,23.26,23.27,23.21,23.22,125300.0,23.26,23.27,23.21,23.22,125300.0
2005-09-28 12:15:00,23.21,23.21,23.16,23.17,46400.0,23.21,23.21,23.16,23.17,46400.0
2005-09-28 12:20:00,23.16,23.17,23.13,23.16,100200.0,23.16,23.17,23.13,23.16,100200.0
2005-09-28 12:25:00,23.17,23.19,23.15,23.18,28900.0,23.17,23.19,23.15,23.18,28900.0
2005-09-28 12:30:00,23.18,23.2,23.16,23.17,39300.0,23.18,23.2,23.16,23.17,39300.0
2005-09-28 12:35:00,23.18,23.19,23.16,23.18,20500.0,23.18,23.19,23.16,23.18,20500.0
2005-09-28 12:40:00,23.19,23.21,23.18,23.2,30100.0,23.19,23.21,23.18,23.2,30100.0
2005-09-28 12:45:00,23.2,23.2,23.16,23.18,31500.0,23.2,23.2,23.16,23.18,31500.0
2005-09-28 12:50:00,23.18,23.18,23.16,23.16,32100.0,23.18,23.18,23.16,23.16,32100.0
2005-09-28 12:55:00,23.16,23.18,23.16,23.17,31000.0,23.16,23.18,23.16,23.17,31000.0
2005-09-28 13:00:00,23.18,23.18,23.16,23.16,36800.0,23.18,23.18,23.16,23.16,36800.0
2005-09-28 13:05:00,23.16,23.19,23.15,23.16,36400.0,23.16,23.19,23.15,23.16,36400.0
2005-09-28 13:10:00,23.16,23.17,23.15,23.16,121900.0,23.16,23.17,23.15,23.16,121900.0
2005-09-28 13:15:00,23.14,23.15,23.11,23.11,47300.0,23.14,23.15,23.11,23.11,47300.0
2005-09-28 13:20:00,23.11,23.14,23.11,23.14,42400.0,23.11,23.14,23.11,23.14,42400.0
2005-09-28 13:25:00,23.14,23.15,23.13,23.13,12100.0,23.14,23.15,23.13,23.13,12100.0
2005-09-28 13:30:00,23.14,23.15,23.12,23.13,34300.0,23.14,23.15,23.12,23.13,34300.0
2005-09-28 13:35:00,23.13,23.13,23.11,23.12,24400.0,23.13,23.13,23.11,23.12,24400.0
2005-09-28 13:40:00,23.12,23.12,23.1,23.1,32400.0,23.12,23.12,23.1,23.1,32400.0
2005-09-28 13:45:00,23.1,23.11,23.06,23.06,40400.0,23.1,23.11,23.06,23.06,40400.0
2005-09-28 13:50:00,23.06,23.1,23.05,23.1,33000.0,23.06,23.1,23.05,23.1,33000.0
2005-09-28 13:55:00,23.1,23.13,23.1,23.13,24300.0,23.1,23.13,23.1,23.13,24300.0
2005-09-28 14:00:00,23.13,23.15,23.13,23.15,45600.0,23.13,23.15,23.13,23.15,45600.0
2005-09-28 14:05:00,23.14,23.14,23.12,23.14,39700.0,23.14,23.14,23.12,23.14,39700.0
2005-09-28 14:10:00,23.15,23.19,23.13,23.14,54500.0,23.15,23.19,23.13,23.14,54500.0
2005-09-28 14:15:00,23.14,23.17,23.14,23.15,79100.0,23.14,23.17,23.14,23.15,79100.0
2005-09-28 14:20:00,23.16,23.19,23.14,23.19,78200.0,23.16,23.19,23.14,23.19,78200.0
2005-09-28 14:25:00,23.19,23.2,23.17,23.2,65300.0,23.19,23.2,23.17,23.2,65300.0
2005-09-28 14:30:00,23.17,23.19,23.15,23.16,105200.0,23.17,23.19,23.15,23.16,105200.0
2005-09-28 14:35:00,23.16,23.17,23.14,23.17,38900.0,23.16,23.17,23.14,23.17,38900.0
2005-09-28 14:40:00,23.17,23.25,23.17,23.22,37800.0,23.17,23.25,23.17,23.22,37800.0
2005-09-28 14:45:00,23.23,23.23,23.15,23.15,61000.0,23.23,23.23,23.15,23.15,61000.0
2005-09-28 14:50:00,23.15,23.17,23.13,23.14,46500.0,23.15,23.17,23.13,23.14,46500.0
2005-09-28 14:55:00,23.14,23.15,23.12,23.13,56900.0,23.14,23.15,23.12,23.13,56900.0
2005-09-28 15:00:00,23.12,23.15,23.12,23.15,43400.0,23.12,23.15,23.12,23.15,43400.0
2005-09-28 15:05:00,23.15,23.15,23.13,23.14,39000.0,23.15,23.15,23.13,23.14,39000.0
2005-09-28 15:10:00,23.14,23.15,23.11,23.11,34300.0,23.14,23.15,23.11,23.11,34300.0
2005-09-28 15:15:00,23.12,23.15,23.09,23.1,77500.0,23.12,23.15,23.09,23.1,77500.0
2005-09-28 15:20:00,23.09,23.1,23.06,23.09,93100.0,23.09,23.1,23.06,23.09,93100.0
2005-09-28 15:25:00,23.08,23.1,23.08,23.09,121400.0,23.08,23.1,23.08,23.09,121400.0
2005-09-28 15:30:00,23.1,23.15,23.09,23.15,120000.0,23.1,23.15,23.09,23.15,120000.0
2005-09-28 15:35:00,23.14,23.14,23.11,23.12,55700.0,23.14,23.14,23.11,23.12,55700.0
2005-09-28 15:40:00,23.12,23.13,23.07,23.09,88400.0,23.12,23.13,23.07,23.09,88400.0
2005-09-28 15:45:00,23.09,23.1,23.08,23.09,85600.0,23.09,23.1,23.08,23.09,85600.0
2005-09-28 15:50:00,23.09,23.09,23.07,23.09,113400.0,23.09,23.09,23.07,23.09,113400.0
2005-09-28 15:55:00,23.09,23.09,23.06,23.07,172200.0,23.09,23.09,23.06,23.07,172200.0
2005-09-29 09:30:00,23.05,23.14,23.05,23.08,132600.0,23.05,23.14,23.05,23.08,132600.0
2005-09-29 09:35:00,23.08,23.1,22.93,22.94,129700.0,23.08,23.1,22.93,22.94,129700.0
2005-09-29 09:40:00,22.95,22.97,22.89,22.96,66600.0,22.95,22.97,22.89,22.96,66600.0
2005-09-29 09:45:00,22.93,22.96,22.93,22.96,31800.0,22.93,22.96,22.93,22.96,31800.0
2005-09-29 09:50:00,22.94,22.99,22.94,22.99,109600.0,22.94,22.99,22.94,22.99,109600.0
2005-09-29 09:55:00,22.96,22.99,22.9,22.92,91000.0,22.96,22.99,22.9,22.92,91000.0
2005-09-29 10:00:00,22.93,22.99,22.9,22.99,37000.0,22.93,22.99,22.9,22.99,37000.0
2005-09-29 10:05:00,22.98,23.0,22.96,22.98,71200.0,22.98,23.0,22.96,22.98,71200.0
2005-09-29 10:10:00,22.98,23.03,22.96,22.99,124600.0,22.98,23.03,22.96,22.99,124600.0
2005-09-29 10:15:00,22.99,23.0,22.96,22.97,45000.0,22.99,23.0,22.96,22.97,45000.0
2005-09-29 10:20:00,22.98,23.05,22.96,23.03,49900.0,22.98,23.05,22.96,23.03,49900.0
2005-09-29 10:25:00,23.04,23.09,23.04,23.08,42700.0,23.04,23.09,23.04,23.08,42700.0
2005-09-29 10:30:00,23.08,23.08,23.05,23.05,26900.0,23.08,23.08,23.05,23.05,26900.0
2005-09-29 10:35:00,23.06,23.08,23.05,23.07,24000.0,23.06,23.08,23.05,23.07,24000.0
2005-09-29 10:40:00,23.06,23.11,23.05,23.08,36000.0,23.06,23.11,23.05,23.08,36000.0
2005-09-29 10:45:00,23.08,23.09,23.02,23.04,27100.0,23.08,23.09,23.02,23.04,27100.0
2005-09-29 10:50:00,23.03,23.06,23.02,23.03,30600.0,23.03,23.06,23.02,23.03,30600.0
2005-09-29 10:55:00,23.03,23.08,23.02,23.04,35800.0,23.03,23.08,23.02,23.04,35800.0
2005-09-29 11:00:00,23.04,23.06,23.02,23.04,33700.0,23.04,23.06,23.02,23.04,33700.0
2005-09-29 11:05:00,23.03,23.04,23.02,23.03,20500.0,23.03,23.04,23.02,23.03,20500.0
2005-09-29 11:10:00,23.03,23.06,23.01,23.05,36500.0,23.03,23.06,23.01,23.05,36500.0
2005-09-29 11:15:00,23.04,23.06,23.01,23.03,29900.0,23.04,23.06,23.01,23.03,29900.0
2005-09-29 11:20:00,23.03,23.06,23.01,23.06,36700.0,23.03,23.06,23.01,23.06,36700.0
2005-09-29 11:25:00,23.07,23.07,23.02,23.03,34000.0,23.07,23.07,23.02,23.03,34000.0
2005-09-29 11:30:00,23.04,23.06,23.0,23.01,47900.0,23.04,23.06,23.0,23.01,47900.0
2005-09-29 11:35:00,23.02,23.04,23.0,23.04,50900.0,23.02,23.04,23.0,23.04,50900.0
2005-09-29 11:40:00,23.04,23.06,23.04,23.04,27200.0,23.04,23.06,23.04,23.04,27200.0
2005-09-29 11:45:00,23.04,23.1,23.04,23.1,10900.0,23.04,23.1,23.04,23.1,10900.0
2005-09-29 11:50:00,23.1,23.2,23.07,23.16,70200.0,23.1,23.2,23.07,23.16,70200.0
2005-09-29 11:55:00,23.15,23.28,23.14,23.23,93800.0,23.15,23.28,23.14,23.23,93800.0
2005-09-29 12:00:00,23.23,23.25,23.15,23.17,27600.0,23.23,23.25,23.15,23.17,27600.0
2005-09-29 12:05:00,23.17,23.18,23.15,23.18,20600.0,23.17,23.18,23.15,23.18,20600.0
2005-09-29 12:10:00,23.18,23.2,23.16,23.16,18400.0,23.18,23.2,23.16,23.16,18400.0
2005-09-29 12:15:00,23.17,23.18,23.15,23.18,10100.0,23.17,23.18,23.15,23.18,10100.0
2005-09-29 12:20:00,23.17,23.18,23.15,23.16,11100.0,23.17,23.18,23.15,23.16,11100.0
2005-09-29 12:25:00,23.16,23.18,23.15,23.17,15900.0,23.16,23.18,23.15,23.17,15900.0
2005-09-29 12:30:00,23.17,23.17,23.14,23.14,10700.0,23.17,23.17,23.14,23.14,10700.0
2005-09-29 12:35:00,23.15,23.17,23.15,23.16,34400.0,23.15,23.17,23.15,23.16,34400.0
2005-09-29 12:40:00,23.14,23.17,23.14,23.17,21400.0,23.14,23.17,23.14,23.17,21400.0
2005-09-29 12:45:00,23.17,23.17,23.14,23.15,7000.0,23.17,23.17,23.14,23.15,7000.0
2005-09-29 12:50:00,23.16,23.17,23.15,23.17,19900.0,23.16,23.17,23.15,23.17,19900.0
2005-09-29 12:55:00,23.17,23.2,23.17,23.2,26500.0,23.17,23.2,23.17,23.2,26500.0
2005-09-29 13:00:00,23.2,23.2,23.17,23.18,9000.0,23.2,23.2,23.17,23.18,9000.0
2005-09-29 13:05:00,23.19,23.2,23.18,23.19,9900.0,23.19,23.2,23.18,23.19,9900.0
2005-09-29 13:10:00,23.19,23.22,23.18,23.21,23800.0,23.19,23.22,23.18,23.21,23800.0
2005-09-29 13:15:00,23.21,23.26,23.2,23.2,31900.0,23.21,23.26,23.2,23.2,31900.0
2005-09-29 13:20:00,23.21,23.23,23.17,23.21,21200.0,23.21,23.23,23.17,23.21,21200.0
2005-09-29 13:25:00,23.22,23.26,23.2,23.24,59300.0,23.22,23.26,23.2,23.24,59300.0
2005-09-29 13:30:00,23.25,23.27,23.24,23.25,25900.0,23.25,23.27,23.24,23.25,25900.0
2005-09-29 13:35:00,23.24,23.27,23.23,23.25,50700.0,23.24,23.27,23.23,23.25,50700.0
2005-09-29 13:40:00,23.25,23.27,23.24,23.25,64800.0,23.25,23.27,23.24,23.25,64800.0
2005-09-29 13:45:00,23.25,23.27,23.24,23.27,14700.0,23.25,23.27,23.24,23.27,14700.0
2005-09-29 13:50:00,23.25,23.26,23.24,23.24,23400.0,23.25,23.26,23.24,23.24,23400.0
2005-09-29 13:55:00,23.24,23.25,23.22,23.25,22200.0,23.24,23.25,23.22,23.25,22200.0
2005-09-29 14:00:00,23.24,23.28,23.22,23.27,25600.0,23.24,23.28,23.22,23.27,25600.0
2005-09-29 14:05:00,23.25,23.28,23.21,23.23,49600.0,23.25,23.28,23.21,23.23,49600.0
2005-09-29 14:10:00,23.21,23.24,23.18,23.2,40800.0,23.21,23.24,23.18,23.2,40800.0
2005-09-29 14:15:00,23.19,23.2,23.17,23.19,12200.0,23.19,23.2,23.17,23.19,12200.0
2005-09-29 14:20:00,23.18,23.21,23.17,23.19,21200.0,23.18,23.21,23.17,23.19,21200.0
2005-09-29 14:25:00,23.19,23.24,23.17,23.2,42000.0,23.19,23.24,23.17,23.2,42000.0
2005-09-29 14:30:00,23.19,23.19,23.15,23.17,32300.0,23.19,23.19,23.15,23.17,32300.0
2005-09-29 14:35:00,23.16,23.2,23.15,23.18,25100.0,23.16,23.2,23.15,23.18,25100.0
2005-09-29 14:40:00,23.19,23.23,23.18,23.2,31000.0,23.19,23.23,23.18,23.2,31000.0
2005-09-29 14:45:00,23.21,23.21,23.17,23.2,32400.0,23.21,23.21,23.17,23.2,32400.0
2005-09-29 14:50:00,23.2,23.24,23.2,23.23,22200.0,23.2,23.24,23.2,23.23,22200.0
2005-09-29 14:55:00,23.22,23.29,23.21,23.28,102800.0,23.22,23.29,23.21,23.28,102800.0
2005-09-29 15:00:00,23.26,23.31,23.26,23.31,48300.0,23.26,23.31,23.26,23.31,48300.0
2005-09-29 15:05:00,23.31,23.33,23.27,23.32,63600.0,23.31,23.33,23.27,23.32,63600.0
2005-09-29 15:10:00,23.32,23.37,23.25,23.35,102600.0,23.32,23.37,23.25,23.35,102600.0
2005-09-29 15:15:00,23.34,23.37,23.34,23.37,54100.0,23.34,23.37,23.34,23.37,54100.0
2005-09-29 15:20:00,23.37,23.4,23.35,23.35,48600.0,23.37,23.4,23.35,23.35,48600.0
2005-09-29 15:25:00,23.35,23.42,23.35,23.4,62300.0,23.35,23.42,23.35,23.4,62300.0
2005-09-29 15:30:00,23.4,23.42,23.35,23.35,57200.0,23.4,23.42,23.35,23.35,57200.0
2005-09-29 15:35:00,23.34,23.36,23.34,23.36,36500.0,23.34,23.36,23.34,23.36,36500.0
2005-09-29 15:40:00,23.35,23.43,23.35,23.39,60400.0,23.35,23.43,23.35,23.39,60400.0
2005-09-29 15:45:00,23.38,23.44,23.36,23.43,89500.0,23.38,23.44,23.36,23.43,89500.0
2005-09-29 15:50:00,23.43,23.43,23.35,23.41,87700.0,23.43,23.43,23.35,23.41,87700.0
2005-09-29 15:55:00,23.38,23.4,23.34,23.39,88100.0,23.38,23.4,23.34,23.39,88100.0
2005-09-30 09:30:00,23.27,23.27,23.12,23.18,49500.0,23.27,23.27,23.12,23.18,49500.0
2005-09-30 09:35:00,23.19,23.23,23.05,23.18,101700.0,23.19,23.23,23.05,23.18,101700.0
2005-09-30 09:40:00,23.14,23.17,23.11,23.12,15800.0,23.14,23.17,23.11,23.12,15800.0
2005-09-30 09:45:00,23.14,23.22,23.1,23.19,26600.0,23.14,23.22,23.1,23.19,26600.0
2005-09-30 09:50:00,23.18,23.24,23.15,23.24,21900.0,23.18,23.24,23.15,23.24,21900.0
2005-09-30 09:55:00,23.24,23.24,23.17,23.24,29500.0,23.24,23.24,23.17,23.24,29500.0
2005-09-30 10:00:00,23.25,23.27,23.19,23.25,185000.0,23.25,23.27,23.19,23.25,185000.0
2005-09-30 10:05:00,23.21,23.23,23.16,23.23,27000.0,23.21,23.23,23.16,23.23,27000.0
2005-09-30 10:10:00,23.22,23.24,23.15,23.2,34600.0,23.22,23.24,23.15,23.2,34600.0
2005-09-30 10:15:00,23.19,23.2,23.16,23.18,16200.0,23.19,23.2,23.16,23.18,16200.0
2005-09-30 10:20:00,23.17,23.25,23.17,23.25,16100.0,23.17,23.25,23.17,23.25,16100.0
2005-09-30 10:25:00,23.25,23.32,23.24,23.32,33900.0,23.25,23.32,23.24,23.32,33900.0
2005-09-30 10:30:00,23.31,23.34,23.29,23.32,17400.0,23.31,23.34,23.29,23.32,17400.0
2005-09-30 10:35:00,23.31,23.34,23.29,23.29,18700.0,23.31,23.34,23.29,23.29,18700.0
2005-09-30 10:40:00,23.29,23.3,23.26,23.27,15300.0,23.29,23.3,23.26,23.27,15300.0
2005-09-30 10:45:00,23.27,23.28,23.26,23.27,22700.0,23.27,23.28,23.26,23.27,22700.0
2005-09-30 10:50:00,23.27,23.36,23.26,23.36,76600.0,23.27,23.36,23.26,23.36,76600.0
2005-09-30 10:55:00,23.36,23.37,23.32,23.33,39300.0,23.36,23.37,23.32,23.33,39300.0
2005-09-30 11:00:00,23.34,23.34,23.3,23.3,73100.0,23.34,23.34,23.3,23.3,73100.0
2005-09-30 11:05:00,23.31,23.31,23.26,23.26,57600.0,23.31,23.31,23.26,23.26,57600.0
2005-09-30 11:10:00,23.26,23.28,23.25,23.26,20300.0,23.26,23.28,23.25,23.26,20300.0
2005-09-30 11:15:00,23.26,23.26,23.2,23.24,40100.0,23.26,23.26,23.2,23.24,40100.0
2005-09-30 11:20:00,23.24,23.24,23.22,23.22,14400.0,23.24,23.24,23.22,23.22,14400.0
2005-09-30 11:25:00,23.22,23.23,23.22,23.23,12900.0,23.22,23.23,23.22,23.23,12900.0
2005-09-30 11:30:00,23.23,23.25,23.22,23.25,96200.0,23.23,23.25,23.22,23.25,96200.0
2005-09-30 11:35:00,23.24,23.28,23.23,23.26,17400.0,23.24,23.28,23.23,23.26,17400.0
2005-09-30 11:40:00,23.25,23.27,22.97,23.26,72800.0,23.25,23.27,22.97,23.26,72800.0
2005-09-30 11:45:00,23.25,23.27,23.23,23.25,13900.0,23.25,23.27,23.23,23.25,13900.0
2005-09-30 11:50:00,23.25,23.26,23.22,23.24,13900.0,23.25,23.26,23.22,23.24,13900.0
2005-09-30 11:55:00,23.25,23.26,23.23,23.23,24600.0,23.25,23.26,23.23,23.23,24600.0
2005-09-30 12:00:00,23.23,23.23,23.21,23.22,19900.0,23.23,23.23,23.21,23.22,19900.0
2005-09-30 12:05:00,23.22,23.25,23.22,23.23,24200.0,23.22,23.25,23.22,23.23,24200.0
2005-09-30 12:10:00,23.23,23.26,23.21,23.25,68800.0,23.23,23.26,23.21,23.25,68800.0
2005-09-30 12:15:00,23.25,23.29,23.25,23.29,18900.0,23.25,23.29,23.25,23.29,18900.0
2005-09-30 12:20:00,23.29,23.29,23.27,23.29,8600.0,23.29,23.29,23.27,23.29,8600.0
2005-09-30 12:25:00,23.28,23.3,23.27,23.27,38700.0,23.28,23.3,23.27,23.27,38700.0
2005-09-30 12:30:00,23.27,23.28,23.26,23.27,9200.0,23.27,23.28,23.26,23.27,9200.0
2005-09-30 12:35:00,23.27,23.28,23.26,23.26,16800.0,23.27,23.28,23.26,23.26,16800.0
2005-09-30 12:40:00,23.27,23.3,23.26,23.26,32100.0,23.27,23.3,23.26,23.26,32100.0
2005-09-30 12:45:00,23.27,23.28,23.27,23.28,13500.0,23.27,23.28,23.27,23.28,13500.0
2005-09-30 12:50:00,23.28,23.29,23.26,23.26,11500.0,23.28,23.29,23.26,23.26,11500.0
2005-09-30 12:55:00,23.27,23.27,23.26,23.26,9200.0,23.27,23.27,23.26,23.26,9200.0
2005-09-30 13:00:00,23.26,23.27,23.25,23.25,10000.0,23.26,23.27,23.25,23.25,10000.0
2005-09-30 13:05:00,23.25,23.27,23.25,23.26,21700.0,23.25,23.27,23.25,23.26,21700.0
2005-09-30 13:10:00,23.26,23.27,23.25,23.26,23000.0,23.26,23.27,23.25,23.26,23000.0
2005-09-30 13:15:00,23.25,23.26,23.25,23.25,15800.0,23.25,23.26,23.25,23.25,15800.0
2005-09-30 13:20:00,23.25,23.26,23.25,23.25,17300.0,23.25,23.26,23.25,23.25,17300.0
2005-09-30 13:25:00,23.25,23.27,23.25,23.26,27300.0,23.25,23.27,23.25,23.26,27300.0
2005-09-30 13:30:00,23.25,23.28,23.25,23.26,7600.0,23.25,23.28,23.25,23.26,7600.0
2005-09-30 13:35:00,23.26,23.26,23.25,23.26,11600.0,23.26,23.26,23.25,23.26,11600.0
2005-09-30 13:40:00,23.25,23.26,23.21,23.23,26700.0,23.25,23.26,23.21,23.23,26700.0
2005-09-30 13:45:00,23.22,23.23,23.21,23.21,8600.0,23.22,23.23,23.21,23.21,8600.0
2005-09-30 13:50:00,23.21,23.22,23.2,23.21,22200.0,23.21,23.22,23.2,23.21,22200.0
2005-09-30 13:55:00,23.21,23.22,23.2,23.2,25400.0,23.21,23.22,23.2,23.2,25400.0
2005-09-30 14:00:00,23.2,23.23,23.2,23.23,41500.0,23.2,23.23,23.2,23.23,41500.0
2005-09-30 14:05:00,23.23,23.24,23.21,23.23,6100.0,23.23,23.24,23.21,23.23,6100.0
2005-09-30 14:10:00,23.23,23.23,23.21,23.23,14800.0,23.23,23.23,23.21,23.23,14800.0
2005-09-30 14:15:00,23.22,23.24,23.22,23.23,8600.0,23.22,23.24,23.22,23.23,8600.0
2005-09-30 14:20:00,23.23,23.25,23.21,23.25,23600.0,23.23,23.25,23.21,23.25,23600.0
2005-09-30 14:25:00,23.26,23.27,23.2,23.22,28400.0,23.26,23.27,23.2,23.22,28400.0
2005-09-30 14:30:00,23.22,23.26,23.22,23.26,13200.0,23.22,23.26,23.22,23.26,13200.0
2005-09-30 14:35:00,23.26,23.27,23.25,23.26,13200.0,23.26,23.27,23.25,23.26,13200.0
2005-09-30 14:40:00,23.25,23.26,23.24,23.24,31000.0,23.25,23.26,23.24,23.24,31000.0
2005-09-30 14:45:00,23.24,23.26,23.23,23.25,13900.0,23.24,23.26,23.23,23.25,13900.0
2005-09-30 14:50:00,23.26,23.27,23.24,23.26,23600.0,23.26,23.27,23.24,23.26,23600.0
2005-09-30 14:55:00,23.25,23.26,23.25,23.25,26700.0,23.25,23.26,23.25,23.25,26700.0
2005-09-30 15:00:00,23.25,23.26,23.23,23.24,23900.0,23.25,23.26,23.23,23.24,23900.0
2005-09-30 15:05:00,23.23,23.24,23.22,23.23,27600.0,23.23,23.24,23.22,23.23,27600.0
2005-09-30 15:10:00,23.23,23.26,23.22,23.26,21000.0,23.23,23.26,23.22,23.26,21000.0
2005-09-30 15:15:00,23.26,23.26,23.25,23.25,31300.0,23.26,23.26,23.25,23.25,31300.0
2005-09-30 15:20:00,23.25,23.26,23.25,23.26,29700.0,23.25,23.26,23.25,23.26,29700.0
2005-09-30 15:25:00,23.25,23.27,23.25,23.25,25000.0,23.25,23.27,23.25,23.25,25000.0
2005-09-30 15:30:00,23.25,23.27,23.25,23.26,39400.0,23.25,23.27,23.25,23.26,39400.0
2005-09-30 15:35:00,23.26,23.27,23.25,23.26,49700.0,23.26,23.27,23.25,23.26,49700.0
2005-09-30 15:40:00,23.26,23.27,23.26,23.26,28000.0,23.26,23.27,23.26,23.26,28000.0
2005-09-30 15:45:00,23.26,23.28,23.26,23.26,34700.0,23.26,23.28,23.26,23.26,34700.0
2005-09-30 15:50:00,23.26,23.31,23.26,23.3,57300.0,23.26,23.31,23.26,23.3,57300.0
2005-09-30 15:55:00,23.3,23.38,23.3,23.35,138100.0,23.3,23.38,23.3,23.35,138100.0
2005-10-03 09:30:00,23.32,23.37,23.3,23.35,58100.0,23.32,23.37,23.3,23.35,58100.0
2005-10-03 09:35:00,23.37,23.37,23.25,23.26,23100.0,23.37,23.37,23.25,23.26,23100.0
2005-10-03 09:40:00,23.26,23.35,23.26,23.27,19800.0,23.26,23.35,23.26,23.27,19800.0
2005-10-03 09:45:00,23.28,23.29,23.24,23.26,30300.0,23.28,23.29,23.24,23.26,30300.0
2005-10-03 09:50:00,23.24,23.24,23.15,23.16,54700.0,23.24,23.24,23.15,23.16,54700.0
2005-10-03 09:55:00,23.16,23.35,23.16,23.35,56400.0,23.16,23.35,23.16,23.35,56400.0
2005-10-03 10:00:00,23.35,23.38,23.31,23.37,34400.0,23.35,23.38,23.31,23.37,34400.0
2005-10-03 10:05:00,23.38,23.39,23.32,23.37,65300.0,23.38,23.39,23.32,23.37,65300.0
2005-10-03 10:10:00,23.39,23.41,23.33,23.36,47800.0,23.39,23.41,23.33,23.36,47800.0
2005-10-03 10:15:00,23.36,23.39,23.31,23.32,48400.0,23.36,23.39,23.31,23.32,48400.0
2005-10-03 10:20:00,23.33,23.36,23.3,23.33,53200.0,23.33,23.36,23.3,23.33,53200.0
2005-10-03 10:25:00,23.31,23.35,23.29,23.34,30200.0,23.31,23.35,23.29,23.34,30200.0
2005-10-03 10:30:00,23.35,23.4,23.33,23.36,34800.0,23.35,23.4,23.33,23.36,34800.0
2005-10-03 10:35:00,23.37,23.37,23.33,23.34,18300.0,23.37,23.37,23.33,23.34,18300.0
2005-10-03 10:40:00,23.34,23.37,23.32,23.34,76800.0,23.34,23.37,23.32,23.34,76800.0
2005-10-03 10:45:00,23.34,23.37,23.28,23.3,22200.0,23.34,23.37,23.28,23.3,22200.0
2005-10-03 10:50:00,23.29,23.29,23.26,23.29,28800.0,23.29,23.29,23.26,23.29,28800.0
2005-10-03 10:55:00,23.29,23.29,23.22,23.23,62200.0,23.29,23.29,23.22,23.23,62200.0
2005-10-03 11:00:00,23.23,23.23,23.2,23.21,44000.0,23.23,23.23,23.2,23.21,44000.0
2005-10-03 11:05:00,23.2,23.25,23.2,23.23,42100.0,23.2,23.25,23.2,23.23,42100.0
2005-10-03 11:10:00,23.23,23.24,23.22,23.23,15400.0,23.23,23.24,23.22,23.23,15400.0
2005-10-03 11:15:00,23.24,23.25,23.22,23.22,43100.0,23.24,23.25,23.22,23.22,43100.0
2005-10-03 11:20:00,23.23,23.24,23.22,23.22,21400.0,23.23,23.24,23.22,23.22,21400.0
2005-10-03 11:25:00,23.21,23.23,23.17,23.19,25500.0,23.21,23.23,23.17,23.19,25500.0
2005-10-03 11:30:00,23.19,23.24,23.18,23.23,31900.0,23.19,23.24,23.18,23.23,31900.0
2005-10-03 11:35:00,23.25,23.27,23.24,23.25,30700.0,23.25,23.27,23.24,23.25,30700.0
2005-10-03 11:40:00,23.26,23.27,23.25,23.27,20700.0,23.26,23.27,23.25,23.27,20700.0
2005-10-03 11:45:00,23.26,23.28,23.25,23.27,22300.0,23.26,23.28,23.25,23.27,22300.0
2005-10-03 11:50:00,23.27,23.29,23.26,23.26,21900.0,23.27,23.29,23.26,23.26,21900.0
2005-10-03 11:55:00,23.27,23.27,23.25,23.25,17800.0,23.27,23.27,23.25,23.25,17800.0
2005-10-03 12:00:00,23.25,23.29,23.25,23.28,28800.0,23.25,23.29,23.25,23.28,28800.0
2005-10-03 12:05:00,23.28,23.29,23.26,23.28,17900.0,23.28,23.29,23.26,23.28,17900.0
2005-10-03 12:10:00,23.27,23.28,23.26,23.27,21400.0,23.27,23.28,23.26,23.27,21400.0
2005-10-03 12:15:00,23.27,23.29,23.26,23.26,31900.0,23.27,23.29,23.26,23.26,31900.0
2005-10-03 12:20:00,23.26,23.29,23.25,23.25,47900.0,23.26,23.29,23.25,23.25,47900.0
2005-10-03 12:25:00,23.26,23.26,23.21,23.21,33500.0,23.26,23.26,23.21,23.21,33500.0
2005-10-03 12:30:00,23.22,23.24,23.2,23.21,29600.0,23.22,23.24,23.2,23.21,29600.0
2005-10-03 12:35:00,23.21,23.25,23.2,23.22,19200.0,23.21,23.25,23.2,23.22,19200.0
2005-10-03 12:40:00,23.22,23.22,23.2,23.22,18800.0,23.22,23.22,23.2,23.22,18800.0
2005-10-03 12:45:00,23.22,23.26,23.22,23.25,19400.0,23.22,23.26,23.22,23.25,19400.0
2005-10-03 12:50:00,23.25,23.27,23.24,23.25,18000.0,23.25,23.27,23.24,23.25,18000.0
2005-10-03 12:55:00,23.26,23.27,23.24,23.25,16700.0,23.26,23.27,23.24,23.25,16700.0
2005-10-03 13:00:00,23.24,23.27,23.24,23.24,19100.0,23.24,23.27,23.24,23.24,19100.0
2005-10-03 13:05:00,23.25,23.26,23.24,23.26,20500.0,23.25,23.26,23.24,23.26,20500.0
2005-10-03 13:10:00,23.25,23.27,23.25,23.26,13300.0,23.25,23.27,23.25,23.26,13300.0
2005-10-03 13:15:00,23.26,23.27,23.25,23.25,15500.0,23.26,23.27,23.25,23.25,15500.0
2005-10-03 13:20:00,23.26,23.28,23.25,23.26,20100.0,23.26,23.28,23.25,23.26,20100.0
2005-10-03 13:25:00,23.26,23.27,23.25,23.26,20600.0,23.26,23.27,23.25,23.26,20600.0
2005-10-03 13:30:00,23.26,23.31,23.26,23.31,45000.0,23.26,23.31,23.26,23.31,45000.0
2005-10-03 13:35:00,23.31,23.33,23.3,23.3,41200.0,23.31,23.33,23.3,23.3,41200.0
2005-10-03 13:40:00,23.29,23.31,23.27,23.28,41400.0,23.29,23.31,23.27,23.28,41400.0
2005-10-03 13:45:00,23.29,23.32,23.29,23.31,20000.0,23.29,23.32,23.29,23.31,20000.0
2005-10-03 13:50:00,23.31,23.32,23.3,23.31,14000.0,23.31,23.32,23.3,23.31,14000.0
2005-10-03 13:55:00,23.33,23.36,23.32,23.34,30900.0,23.33,23.36,23.32,23.34,30900.0
2005-10-03 14:00:00,23.34,23.36,23.29,23.3,27800.0,23.34,23.36,23.29,23.3,27800.0
2005-10-03 14:05:00,23.3,23.31,23.27,23.31,19600.0,23.3,23.31,23.27,23.31,19600.0
2005-10-03 14:10:00,23.3,23.32,23.29,23.3,24100.0,23.3,23.32,23.29,23.3,24100.0
2005-10-03 14:15:00,23.31,23.32,23.29,23.3,23100.0,23.31,23.32,23.29,23.3,23100.0
2005-10-03 14:20:00,23.3,23.32,23.29,23.29,47500.0,23.3,23.32,23.29,23.29,47500.0
2005-10-03 14:25:00,23.29,23.31,23.28,23.29,31000.0,23.29,23.31,23.28,23.29,31000.0
2005-10-03 14:30:00,23.3,23.31,23.29,23.3,20200.0,23.3,23.31,23.29,23.3,20200.0
2005-10-03 14:35:00,23.3,23.34,23.29,23.34,33700.0,23.3,23.34,23.29,23.34,33700.0
2005-10-03 14:40:00,23.34,23.38,23.33,23.38,38400.0,23.34,23.38,23.33,23.38,38400.0
2005-10-03 14:45:00,23.38,23.44,23.37,23.43,70900.0,23.38,23.44,23.37,23.43,70900.0
2005-10-03 14:50:00,23.43,23.45,23.42,23.44,40500.0,23.43,23.45,23.42,23.44,40500.0
2005-10-03 14:55:00,23.44,23.44,23.37,23.38,46800.0,23.44,23.44,23.37,23.38,46800.0
2005-10-03 15:00:00,23.4,23.41,23.38,23.39,63700.0,23.4,23.41,23.38,23.39,63700.0
2005-10-03 15:05:00,23.4,23.43,23.39,23.39,28100.0,23.4,23.43,23.39,23.39,28100.0
2005-10-03 15:10:00,23.39,23.4,23.35,23.35,70900.0,23.39,23.4,23.35,23.35,70900.0
2005-10-03 15:15:00,23.35,23.35,23.33,23.33,17800.0,23.35,23.35,23.33,23.33,17800.0
2005-10-03 15:20:00,23.34,23.36,23.32,23.36,39700.0,23.34,23.36,23.32,23.36,39700.0
2005-10-03 15:25:00,23.36,23.38,23.35,23.36,26100.0,23.36,23.38,23.35,23.36,26100.0
2005-10-03 15:30:00,23.37,23.4,23.36,23.39,31900.0,23.37,23.4,23.36,23.39,31900.0
2005-10-03 15:35:00,23.39,23.4,23.38,23.4,32000.0,23.39,23.4,23.38,23.4,32000.0
2005-10-03 15:40:00,23.39,23.41,23.39,23.39,49300.0,23.39,23.41,23.39,23.39,49300.0
2005-10-03 15:45:00,23.39,23.4,23.37,23.38,46700.0,23.39,23.4,23.37,23.38,46700.0
2005-10-03 15:50:00,23.37,23.41,23.37,23.4,94400.0,23.37,23.41,23.37,23.4,94400.0
2005-10-03 15:55:00,23.41,23.41,23.36,23.38,64300.0,23.41,23.41,23.36,23.38,64300.0
2005-10-04 09:30:00,23.49,23.59,23.47,23.58,169100.0,23.49,23.59,23.47,23.58,169100.0
2005-10-04 09:35:00,23.6,23.87,23.59,23.75,160500.0,23.6,23.87,23.59,23.75,160500.0
2005-10-04 09:40:00,23.78,23.81,23.72,23.75,55700.0,23.78,23.81,23.72,23.75,55700.0
2005-10-04 09:45:00,23.74,23.77,23.69,23.77,49400.0,23.74,23.77,23.69,23.77,49400.0
2005-10-04 09:50:00,23.77,23.78,23.68,23.78,80400.0,23.77,23.78,23.68,23.78,80400.0
2005-10-04 09:55:00,23.78,23.84,23.76,23.76,73400.0,23.78,23.84,23.76,23.76,73400.0
2005-10-04 10:00:00,23.77,23.82,23.76,23.81,122800.0,23.77,23.82,23.76,23.81,122800.0
2005-10-04 10:05:00,23.81,23.96,23.81,23.94,98400.0,23.81,23.96,23.81,23.94,98400.0
2005-10-04 10:10:00,23.94,24.1,23.93,24.1,120500.0,23.94,24.1,23.93,24.1,120500.0
2005-10-04 10:15:00,24.05,24.35,24.05,24.22,216100.0,24.05,24.35,24.05,24.22,216100.0
2005-10-04 10:20:00,24.21,24.22,24.1,24.1,76200.0,24.21,24.22,24.1,24.1,76200.0
2005-10-04 10:25:00,24.1,24.12,24.02,24.06,124700.0,24.1,24.12,24.02,24.06,124700.0
2005-10-04 10:30:00,24.07,24.07,24.0,24.0,150800.0,24.07,24.07,24.0,24.0,150800.0
2005-10-04 10:35:00,24.0,24.04,23.99,24.01,43800.0,24.0,24.04,23.99,24.01,43800.0
2005-10-04 10:40:00,24.01,24.04,23.95,24.03,68000.0,24.01,24.04,23.95,24.03,68000.0
2005-10-04 10:45:00,24.05,24.06,24.0,24.01,68800.0,24.05,24.06,24.0,24.01,68800.0
2005-10-04 10:50:00,24.0,24.08,23.99,24.05,76900.0,24.0,24.08,23.99,24.05,76900.0
2005-10-04 10:55:00,24.05,24.09,24.05,24.08,58800.0,24.05,24.09,24.05,24.08,58800.0
2005-10-04 11:00:00,24.08,24.1,24.04,24.04,92700.0,24.08,24.1,24.04,24.04,92700.0
2005-10-04 11:05:00,24.04,24.06,24.03,24.05,39400.0,24.04,24.06,24.03,24.05,39400.0
2005-10-04 11:10:00,24.05,24.06,24.02,24.03,84800.0,24.05,24.06,24.02,24.03,84800.0
2005-10-04 11:15:00,24.03,24.04,24.01,24.03,35900.0,24.03,24.04,24.01,24.03,35900.0
2005-10-04 11:20:00,24.03,24.04,24.02,24.03,23900.0,24.03,24.04,24.02,24.03,23900.0
2005-10-04 11:25:00,24.03,24.07,24.02,24.05,40900.0,24.03,24.07,24.02,24.05,40900.0
2005-10-04 11:30:00,24.05,24.09,24.04,24.05,38000.0,24.05,24.09,24.04,24.05,38000.0
2005-10-04 11:35:00,24.05,24.08,24.04,24.08,33100.0,24.05,24.08,24.04,24.08,33100.0
2005-10-04 11:40:00,24.06,24.07,24.04,24.04,69800.0,24.06,24.07,24.04,24.04,69800.0
2005-10-04 11:45:00,24.04,24.06,24.04,24.05,21800.0,24.04,24.06,24.04,24.05,21800.0
2005-10-04 11:50:00,24.04,24.05,24.01,24.02,20900.0,24.04,24.05,24.01,24.02,20900.0
2005-10-04 11:55:00,24.01,24.05,24.0,24.02,54000.0,24.01,24.05,24.0,24.02,54000.0
2005-10-04 12:00:00,24.01,24.02,24.0,24.01,22300.0,24.01,24.02,24.0,24.01,22300.0
2005-10-04 12:05:00,24.0,24.03,24.0,24.03,34200.0,24.0,24.03,24.0,24.03,34200.0
2005-10-04 12:10:00,24.03,24.05,24.03,24.03,37400.0,24.03,24.05,24.03,24.03,37400.0
2005-10-04 12:15:00,24.03,24.04,24.02,24.02,20900.0,24.03,24.04,24.02,24.02,20900.0
2005-10-04 12:20:00,24.02,24.03,24.02,24.03,17800.0,24.02,24.03,24.02,24.03,17800.0
2005-10-04 12:25:00,24.02,24.03,24.02,24.02,17300.0,24.02,24.03,24.02,24.02,17300.0
2005-10-04 12:30:00,24.02,24.98,23.98,24.01,150200.0,24.02,24.98,23.98,24.01,150200.0
2005-10-04 12:35:00,23.98,24.02,23.97,24.0,46500.0,23.98,24.02,23.97,24.0,46500.0
2005-10-04 12:40:00,24.01,24.02,24.0,24.01,52300.0,24.01,24.02,24.0,24.01,52300.0
2005-10-04 12:45:00,24.01,24.05,24.0,24.04,93200.0,24.01,24.05,24.0,24.04,93200.0
2005-10-04 12:50:00,24.05,24.05,24.0,24.01,36100.0,24.05,24.05,24.0,24.01,36100.0
2005-10-04 12:55:00,24.01,24.04,24.01,24.04,31700.0,24.01,24.04,24.01,24.04,31700.0
2005-10-04 13:00:00,24.03,24.07,24.03,24.07,35800.0,24.03,24.07,24.03,24.07,35800.0
2005-10-04 13:05:00,24.06,24.1,24.05,24.09,33300.0,24.06,24.1,24.05,24.09,33300.0
2005-10-04 13:10:00,24.09,24.1,24.08,24.09,34000.0,24.09,24.1,24.08,24.09,34000.0
2005-10-04 13:15:00,24.08,24.1,24.07,24.1,49700.0,24.08,24.1,24.07,24.1,49700.0
2005-10-04 13:20:00,24.09,24.1,24.08,24.09,29900.0,24.09,24.1,24.08,24.09,29900.0
2005-10-04 13:25:00,24.09,24.1,24.08,24.09,53200.0,24.09,24.1,24.08,24.09,53200.0
2005-10-04 13:30:00,24.09,24.1,24.08,24.09,25100.0,24.09,24.1,24.08,24.09,25100.0
2005-10-04 13:35:00,24.08,24.11,24.07,24.1,149700.0,24.08,24.11,24.07,24.1,149700.0
2005-10-04 13:40:00,24.09,24.13,24.08,24.11,29600.0,24.09,24.13,24.08,24.11,29600.0
2005-10-04 13:45:00,24.11,24.11,24.09,24.1,17100.0,24.11,24.11,24.09,24.1,17100.0
2005-10-04 13:50:00,24.09,24.1,24.06,24.09,24800.0,24.09,24.1,24.06,24.09,24800.0
2005-10-04 13:55:00,24.09,24.1,24.06,24.09,235500.0,24.09,24.1,24.06,24.09,235500.0
2005-10-04 14:00:00,24.09,24.11,24.08,24.11,33200.0,24.09,24.11,24.08,24.11,33200.0
2005-10-04 14:05:00,24.1,24.11,24.07,24.08,35400.0,24.1,24.11,24.07,24.08,35400.0
2005-10-04 14:10:00,24.08,24.11,24.07,24.1,34300.0,24.08,24.11,24.07,24.1,34300.0
2005-10-04 14:15:00,24.1,24.1,24.08,24.09,26300.0,24.1,24.1,24.08,24.09,26300.0
2005-10-04 14:20:00,24.08,24.09,24.07,24.07,31600.0,24.08,24.09,24.07,24.07,31600.0
2005-10-04 14:25:00,24.07,24.09,24.01,24.02,136900.0,24.07,24.09,24.01,24.02,136900.0
2005-10-04 14:30:00,24.02,24.05,24.02,24.03,66400.0,24.02,24.05,24.02,24.03,66400.0
2005-10-04 14:35:00,24.03,24.06,24.01,24.04,87700.0,24.03,24.06,24.01,24.04,87700.0
2005-10-04 14:40:00,24.03,24.04,24.0,24.03,45900.0,24.03,24.04,24.0,24.03,45900.0
2005-10-04 14:45:00,24.04,24.04,24.03,24.03,21200.0,24.04,24.04,24.03,24.03,21200.0
2005-10-04 14:50:00,24.03,24.05,24.03,24.04,59800.0,24.03,24.05,24.03,24.04,59800.0
2005-10-04 14:55:00,24.03,24.04,24.0,24.02,90500.0,24.03,24.04,24.0,24.02,90500.0
2005-10-04 15:00:00,24.01,24.02,23.96,23.97,333900.0,24.01,24.02,23.96,23.97,333900.0
2005-10-04 15:05:00,23.98,24.01,23.97,24.0,78300.0,23.98,24.01,23.97,24.0,78300.0
2005-10-04 15:10:00,24.0,24.03,24.0,24.0,64900.0,24.0,24.03,24.0,24.0,64900.0
2005-10-04 15:15:00,24.0,24.04,24.0,24.03,68800.0,24.0,24.04,24.0,24.03,68800.0
2005-10-04 15:20:00,24.02,24.03,24.0,24.03,65400.0,24.02,24.03,24.0,24.03,65400.0
2005-10-04 15:25:00,24.02,24.03,24.0,24.0,42800.0,24.02,24.03,24.0,24.0,42800.0
2005-10-04 15:30:00,24.0,24.02,23.97,24.02,290200.0,24.0,24.02,23.97,24.02,290200.0
2005-10-04 15:35:00,24.01,24.04,24.01,24.02,115600.0,24.01,24.04,24.01,24.02,115600.0
2005-10-04 15:40:00,24.03,24.08,24.02,24.07,113300.0,24.03,24.08,24.02,24.07,113300.0
2005-10-04 15:45:00,24.07,24.07,24.0,24.01,116900.0,24.07,24.07,24.0,24.01,116900.0
2005-10-04 15:50:00,24.01,24.01,23.94,23.95,115300.0,24.01,24.01,23.94,23.95,115300.0
2005-10-04 15:55:00,23.96,24.02,23.96,23.99,158700.0,23.96,24.02,23.96,23.99,158700.0
2005-10-05 09:30:00,24.1,24.2,24.05,24.07,198300.0,24.1,24.2,24.05,24.07,198300.0
2005-10-05 09:35:00,24.07,24.15,24.04,24.12,65800.0,24.07,24.15,24.04,24.12,65800.0
2005-10-05 09:40:00,24.12,24.14,24.02,24.04,111000.0,24.12,24.14,24.02,24.04,111000.0
2005-10-05 09:45:00,24.07,24.1,24.05,24.07,137500.0,24.07,24.1,24.05,24.07,137500.0
2005-10-05 09:50:00,24.06,24.17,24.05,24.17,56400.0,24.06,24.17,24.05,24.17,56400.0
2005-10-05 09:55:00,24.17,24.3,24.17,24.27,94200.0,24.17,24.3,24.17,24.27,94200.0
2005-10-05 10:00:00,24.27,24.29,24.18,24.18,72600.0,24.27,24.29,24.18,24.18,72600.0
2005-10-05 10:05:00,24.17,24.17,24.1,24.15,78800.0,24.17,24.17,24.1,24.15,78800.0
2005-10-05 10:10:00,24.15,24.18,24.13,24.13,50800.0,24.15,24.18,24.13,24.13,50800.0
2005-10-05 10:15:00,24.13,24.2,24.12,24.16,98100.0,24.13,24.2,24.12,24.16,98100.0
2005-10-05 10:20:00,24.16,24.2,24.16,24.18,32600.0,24.16,24.2,24.16,24.18,32600.0
2005-10-05 10:25:00,24.18,24.19,24.06,24.06,171600.0,24.18,24.19,24.06,24.06,171600.0
2005-10-05 10:30:00,24.06,24.12,24.05,24.08,69600.0,24.06,24.12,24.05,24.08,69600.0
2005-10-05 10:35:00,24.08,24.12,24.08,24.1,57200.0,24.08,24.12,24.08,24.1,57200.0
2005-10-05 10:40:00,24.1,24.11,24.1,24.1,67900.0,24.1,24.11,24.1,24.1,67900.0
2005-10-05 10:45:00,24.1,24.11,24.1,24.11,33800.0,24.1,24.11,24.1,24.11,33800.0
2005-10-05 10:50:00,24.11,24.12,24.03,24.07,99400.0,24.11,24.12,24.03,24.07,99400.0
2005-10-05 10:55:00,24.08,24.13,24.07,24.12,107600.0,24.08,24.13,24.07,24.12,107600.0
2005-10-05 11:00:00,24.12,24.13,24.02,24.02,94700.0,24.12,24.13,24.02,24.02,94700.0
2005-10-05 11:05:00,24.02,24.03,24.0,24.01,92000.0,24.02,24.03,24.0,24.01,92000.0
2005-10-05 11:10:00,24.01,24.04,24.0,24.03,19300.0,24.01,24.04,24.0,24.03,19300.0
2005-10-05 11:15:00,24.02,24.04,24.0,24.01,38600.0,24.02,24.04,24.0,24.01,38600.0
2005-10-05 11:20:00,24.02,24.03,24.0,24.01,25000.0,24.02,24.03,24.0,24.01,25000.0
2005-10-05 11:25:00,24.01,24.03,23.91,23.93,131600.0,24.01,24.03,23.91,23.93,131600.0
2005-10-05 11:30:00,23.92,24.0,23.9,23.97,78300.0,23.92,24.0,23.9,23.97,78300.0
2005-10-05 11:35:00,23.97,24.0,23.96,23.99,120300.0,23.97,24.0,23.96,23.99,120300.0
2005-10-05 11:40:00,23.99,24.0,23.98,23.98,61300.0,23.99,24.0,23.98,23.98,61300.0
2005-10-05 11:45:00,23.98,23.98,23.95,23.95,20100.0,23.98,23.98,23.95,23.95,20100.0
2005-10-05 11:50:00,23.96,23.99,23.92,23.95,66600.0,23.96,23.99,23.92,23.95,66600.0
2005-10-05 11:55:00,23.94,23.97,23.94,23.96,21300.0,23.94,23.97,23.94,23.96,21300.0
2005-10-05 12:00:00,23.96,23.99,23.95,23.98,55200.0,23.96,23.99,23.95,23.98,55200.0
2005-10-05 12:05:00,23.98,24.0,23.98,23.99,53800.0,23.98,24.0,23.98,23.99,53800.0
2005-10-05 12:10:00,23.99,24.01,23.99,24.0,73100.0,23.99,24.01,23.99,24.0,73100.0
2005-10-05 12:15:00,24.01,24.02,24.0,24.0,12900.0,24.01,24.02,24.0,24.0,12900.0
2005-10-05 12:20:00,24.0,24.01,23.99,24.01,19800.0,24.0,24.01,23.99,24.01,19800.0
2005-10-05 12:25:00,24.01,24.02,24.0,24.0,12800.0,24.01,24.02,24.0,24.0,12800.0
2005-10-05 12:30:00,24.01,24.04,24.01,24.04,20700.0,24.01,24.04,24.01,24.04,20700.0
2005-10-05 12:35:00,24.03,24.06,24.03,24.05,15200.0,24.03,24.06,24.03,24.05,15200.0
2005-10-05 12:40:00,24.05,24.08,24.05,24.05,36700.0,24.05,24.08,24.05,24.05,36700.0
2005-10-05 12:45:00,24.05,24.09,24.05,24.08,23700.0,24.05,24.09,24.05,24.08,23700.0
2005-10-05 12:50:00,24.08,24.1,24.06,24.06,25600.0,24.08,24.1,24.06,24.06,25600.0
2005-10-05 12:55:00,24.06,24.09,24.06,24.09,19100.0,24.06,24.09,24.06,24.09,19100.0
2005-10-05 13:00:00,24.08,24.1,24.07,24.1,22000.0,24.08,24.1,24.07,24.1,22000.0
2005-10-05 13:05:00,24.09,24.1,24.06,24.07,31400.0,24.09,24.1,24.06,24.07,31400.0
2005-10-05 13:10:00,24.07,24.08,24.05,24.05,53300.0,24.07,24.08,24.05,24.05,53300.0
2005-10-05 13:15:00,24.05,24.06,24.05,24.06,10400.0,24.05,24.06,24.05,24.06,10400.0
2005-10-05 13:20:00,24.06,24.09,24.06,24.06,19500.0,24.06,24.09,24.06,24.06,19500.0
2005-10-05 13:25:00,24.06,24.06,24.04,24.04,29900.0,24.06,24.06,24.04,24.04,29900.0
2005-10-05 13:30:00,24.04,24.06,24.04,24.05,21600.0,24.04,24.06,24.04,24.05,21600.0
2005-10-05 13:35:00,24.05,24.07,24.05,24.05,17600.0,24.05,24.07,24.05,24.05,17600.0
2005-10-05 13:40:00,24.06,24.06,24.03,24.04,27800.0,24.06,24.06,24.03,24.04,27800.0
2005-10-05 13:45:00,24.04,24.06,24.03,24.06,24300.0,24.04,24.06,24.03,24.06,24300.0
2005-10-05 13:50:00,24.05,24.06,24.05,24.06,10800.0,24.05,24.06,24.05,24.06,10800.0
2005-10-05 13:55:00,24.06,24.06,24.04,24.04,21200.0,24.06,24.06,24.04,24.04,21200.0
2005-10-05 14:00:00,24.04,24.06,24.04,24.06,25900.0,24.04,24.06,24.04,24.06,25900.0
2005-10-05 14:05:00,24.06,24.06,24.04,24.04,51100.0,24.06,24.06,24.04,24.04,51100.0
2005-10-05 14:10:00,24.05,24.06,24.04,24.06,13400.0,24.05,24.06,24.04,24.06,13400.0
2005-10-05 14:15:00,24.06,24.08,24.03,24.03,28700.0,24.06,24.08,24.03,24.03,28700.0
2005-10-05 14:20:00,24.04,24.07,24.04,24.06,27600.0,24.04,24.07,24.04,24.06,27600.0
2005-10-05 14:25:00,24.06,24.1,24.01,24.01,60300.0,24.06,24.1,24.01,24.01,60300.0
2005-10-05 14:30:00,24.01,24.03,23.99,23.99,77600.0,24.01,24.03,23.99,23.99,77600.0
2005-10-05 14:35:00,23.99,24.0,23.97,23.97,36900.0,23.99,24.0,23.97,23.97,36900.0
2005-10-05 14:40:00,23.96,23.97,23.95,23.95,18100.0,23.96,23.97,23.95,23.95,18100.0
2005-10-05 14:45:00,23.94,23.96,23.89,23.91,36700.0,23.94,23.96,23.89,23.91,36700.0
2005-10-05 14:50:00,23.91,23.96,23.91,23.95,35800.0,23.91,23.96,23.91,23.95,35800.0
2005-10-05 14:55:00,23.95,24.0,23.94,23.95,132900.0,23.95,24.0,23.94,23.95,132900.0
2005-10-05 15:00:00,23.94,23.95,23.91,23.91,60700.0,23.94,23.95,23.91,23.91,60700.0
2005-10-05 15:05:00,23.93,23.93,23.9,23.9,65700.0,23.93,23.93,23.9,23.9,65700.0
2005-10-05 15:10:00,23.9,23.91,23.9,23.91,30000.0,23.9,23.91,23.9,23.91,30000.0
2005-10-05 15:15:00,23.91,23.93,23.9,23.9,35300.0,23.91,23.93,23.9,23.9,35300.0
2005-10-05 15:20:00,23.9,23.91,23.86,23.87,43100.0,23.9,23.91,23.86,23.87,43100.0
2005-10-05 15:25:00,23.87,23.87,23.77,23.82,24900.0,23.87,23.87,23.77,23.82,24900.0
2005-10-05 15:30:00,23.82,23.84,23.81,23.83,83900.0,23.82,23.84,23.81,23.83,83900.0
2005-10-05 15:35:00,23.82,23.84,23.72,23.74,45700.0,23.82,23.84,23.72,23.74,45700.0
2005-10-05 15:40:00,23.75,23.77,23.74,23.76,27400.0,23.75,23.77,23.74,23.76,27400.0
2005-10-05 15:45:00,23.75,23.77,23.71,23.74,69600.0,23.75,23.77,23.71,23.74,69600.0
2005-10-05 15:50:00,23.74,23.79,23.74,23.78,41200.0,23.74,23.79,23.74,23.78,41200.0
2005-10-05 15:55:00,23.77,23.82,23.75,23.8,123100.0,23.77,23.82,23.75,23.8,123100.0
2005-10-06 09:30:00,23.85,24.14,23.83,24.05,85400.0,23.85,24.14,23.83,24.05,85400.0
2005-10-06 09:35:00,24.02,24.15,24.02,24.15,52600.0,24.02,24.15,24.02,24.15,52600.0
2005-10-06 09:40:00,24.15,24.15,24.1,24.12,55200.0,24.15,24.15,24.1,24.12,55200.0
2005-10-06 09:45:00,24.1,24.15,24.1,24.12,63300.0,24.1,24.15,24.1,24.12,63300.0
2005-10-06 09:50:00,24.11,24.15,24.07,24.12,57200.0,24.11,24.15,24.07,24.12,57200.0
2005-10-06 09:55:00,24.12,24.18,24.1,24.1,75300.0,24.12,24.18,24.1,24.1,75300.0
2005-10-06 10:00:00,24.09,24.11,24.05,24.07,80300.0,24.09,24.11,24.05,24.07,80300.0
2005-10-06 10:05:00,24.07,24.07,24.02,24.03,79900.0,24.07,24.07,24.02,24.03,79900.0
2005-10-06 10:10:00,24.03,24.05,23.98,24.0,47400.0,24.03,24.05,23.98,24.0,47400.0
2005-10-06 10:15:00,24.01,24.01,23.9,23.91,33900.0,24.01,24.01,23.9,23.91,33900.0
2005-10-06 10:20:00,23.91,23.92,23.84,23.85,39700.0,23.91,23.92,23.84,23.85,39700.0
2005-10-06 10:25:00,23.85,23.87,23.79,23.79,88100.0,23.85,23.87,23.79,23.79,88100.0
2005-10-06 10:30:00,23.8,23.9,23.8,23.9,71900.0,23.8,23.9,23.8,23.9,71900.0
2005-10-06 10:35:00,23.9,23.91,23.86,23.86,74700.0,23.9,23.91,23.86,23.86,74700.0
2005-10-06 10:40:00,23.86,23.95,23.86,23.95,34100.0,23.86,23.95,23.86,23.95,34100.0
2005-10-06 10:45:00,23.93,23.96,23.93,23.95,36800.0,23.93,23.96,23.93,23.95,36800.0
2005-10-06 10:50:00,23.95,23.96,23.92,23.93,22900.0,23.95,23.96,23.92,23.93,22900.0
2005-10-06 10:55:00,23.93,23.93,23.86,23.87,36700.0,23.93,23.93,23.86,23.87,36700.0
2005-10-06 11:00:00,23.86,23.88,23.85,23.86,34300.0,23.86,23.88,23.85,23.86,34300.0
2005-10-06 11:05:00,23.86,23.9,23.85,23.89,47000.0,23.86,23.9,23.85,23.89,47000.0
2005-10-06 11:10:00,23.89,23.89,23.85,23.85,18300.0,23.89,23.89,23.85,23.85,18300.0
2005-10-06 11:15:00,23.86,23.89,23.85,23.89,35900.0,23.86,23.89,23.85,23.89,35900.0
2005-10-06 11:20:00,23.89,23.9,23.85,23.86,26000.0,23.89,23.9,23.85,23.86,26000.0
2005-10-06 11:25:00,23.86,23.86,23.78,23.78,99500.0,23.86,23.86,23.78,23.78,99500.0
2005-10-06 11:30:00,23.78,23.78,23.71,23.72,719600.0,23.78,23.78,23.71,23.72,719600.0
2005-10-06 11:35:00,23.71,23.73,23.71,23.72,54100.0,23.71,23.73,23.71,23.72,54100.0
2005-10-06 11:40:00,23.72,23.73,23.62,23.68,92700.0,23.72,23.73,23.62,23.68,92700.0
2005-10-06 11:45:00,23.68,23.75,23.68,23.75,67200.0,23.68,23.75,23.68,23.75,67200.0
2005-10-06 11:50:00,23.75,23.83,23.75,23.8,51100.0,23.75,23.83,23.75,23.8,51100.0
2005-10-06 11:55:00,23.79,23.81,23.71,23.71,33700.0,23.79,23.81,23.71,23.71,33700.0
2005-10-06 12:00:00,23.71,23.71,23.68,23.69,32900.0,23.71,23.71,23.68,23.69,32900.0
2005-10-06 12:05:00,23.69,23.72,23.69,23.7,26200.0,23.69,23.72,23.69,23.7,26200.0
2005-10-06 12:10:00,23.7,23.7,23.56,23.56,38700.0,23.7,23.7,23.56,23.56,38700.0
2005-10-06 12:15:00,23.56,23.58,23.53,23.56,66800.0,23.56,23.58,23.53,23.56,66800.0
2005-10-06 12:20:00,23.57,23.62,23.56,23.61,64200.0,23.57,23.62,23.56,23.61,64200.0
2005-10-06 12:25:00,23.61,23.61,23.56,23.56,65300.0,23.61,23.61,23.56,23.56,65300.0
2005-10-06 12:30:00,23.56,23.58,23.52,23.54,89800.0,23.56,23.58,23.52,23.54,89800.0
2005-10-06 12:35:00,23.54,23.55,23.5,23.51,83800.0,23.54,23.55,23.5,23.51,83800.0
2005-10-06 12:40:00,23.5,23.56,23.49,23.55,57100.0,23.5,23.56,23.49,23.55,57100.0
2005-10-06 12:45:00,23.56,23.56,23.51,23.52,17000.0,23.56,23.56,23.51,23.52,17000.0
2005-10-06 12:50:00,23.52,23.52,23.51,23.51,24900.0,23.52,23.52,23.51,23.51,24900.0
2005-10-06 12:55:00,23.51,23.51,23.5,23.5,44100.0,23.51,23.51,23.5,23.5,44100.0
2005-10-06 13:00:00,23.51,23.54,23.5,23.54,32500.0,23.51,23.54,23.5,23.54,32500.0
2005-10-06 13:05:00,23.53,23.55,23.52,23.52,81700.0,23.53,23.55,23.52,23.52,81700.0
2005-10-06 13:10:00,23.52,23.52,23.49,23.52,53200.0,23.52,23.52,23.49,23.52,53200.0
2005-10-06 13:15:00,23.52,23.53,23.51,23.53,65000.0,23.52,23.53,23.51,23.53,65000.0
2005-10-06 13:20:00,23.54,23.56,23.54,23.55,22500.0,23.54,23.56,23.54,23.55,22500.0
2005-10-06 13:25:00,23.55,23.56,23.54,23.55,28500.0,23.55,23.56,23.54,23.55,28500.0
2005-10-06 13:30:00,23.55,23.56,23.5,23.52,52400.0,23.55,23.56,23.5,23.52,52400.0
2005-10-06 13:35:00,23.53,23.56,23.51,23.56,53100.0,23.53,23.56,23.51,23.56,53100.0
2005-10-06 13:40:00,23.56,23.56,23.55,23.55,21200.0,23.56,23.56,23.55,23.55,21200.0
2005-10-06 13:45:00,23.55,23.69,23.55,23.57,57700.0,23.55,23.69,23.55,23.57,57700.0
2005-10-06 13:50:00,23.58,23.6,23.55,23.56,117500.0,23.58,23.6,23.55,23.56,117500.0
2005-10-06 13:55:00,23.56,23.58,23.49,23.56,122600.0,23.56,23.58,23.49,23.56,122600.0
2005-10-06 14:00:00,23.56,23.69,23.51,23.53,75500.0,23.56,23.69,23.51,23.53,75500.0
2005-10-06 14:05:00,23.53,23.53,23.49,23.5,64200.0,23.53,23.53,23.49,23.5,64200.0
2005-10-06 14:10:00,23.5,23.58,23.49,23.57,54600.0,23.5,23.58,23.49,23.57,54600.0
2005-10-06 14:15:00,23.57,23.61,23.57,23.59,54000.0,23.57,23.61,23.57,23.59,54000.0
2005-10-06 14:20:00,23.59,23.59,23.56,23.56,81600.0,23.59,23.59,23.56,23.56,81600.0
2005-10-06 14:25:00,23.56,23.64,23.56,23.61,46400.0,23.56,23.64,23.56,23.61,46400.0
2005-10-06 14:30:00,23.6,23.66,23.59,23.66,34200.0,23.6,23.66,23.59,23.66,34200.0
2005-10-06 14:35:00,23.66,23.67,23.57,23.59,43600.0,23.66,23.67,23.57,23.59,43600.0
2005-10-06 14:40:00,23.57,23.66,23.57,23.62,45900.0,23.57,23.66,23.57,23.62,45900.0
2005-10-06 14:45:00,23.63,23.66,23.62,23.65,16800.0,23.63,23.66,23.62,23.65,16800.0
2005-10-06 14:50:00,23.65,23.69,23.58,23.61,53000.0,23.65,23.69,23.58,23.61,53000.0
2005-10-06 14:55:00,23.62,23.67,23.61,23.64,51000.0,23.62,23.67,23.61,23.64,51000.0
2005-10-06 15:00:00,23.65,23.66,23.6,23.64,149200.0,23.65,23.66,23.6,23.64,149200.0
2005-10-06 15:05:00,23.64,23.65,23.56,23.58,52900.0,23.64,23.65,23.56,23.58,52900.0
2005-10-06 15:10:00,23.58,23.65,23.58,23.65,58400.0,23.58,23.65,23.58,23.65,58400.0
2005-10-06 15:15:00,23.65,23.66,23.61,23.62,46900.0,23.65,23.66,23.61,23.62,46900.0
2005-10-06 15:20:00,23.62,23.65,23.6,23.61,74100.0,23.62,23.65,23.6,23.61,74100.0
2005-10-06 15:25:00,23.6,23.64,23.58,23.58,68000.0,23.6,23.64,23.58,23.58,68000.0
2005-10-06 15:30:00,23.58,23.59,23.56,23.59,82800.0,23.58,23.59,23.56,23.59,82800.0
2005-10-06 15:35:00,23.59,23.6,23.56,23.57,90100.0,23.59,23.6,23.56,23.57,90100.0
2005-10-06 15:40:00,23.57,23.59,23.56,23.57,124800.0,23.57,23.59,23.56,23.57,124800.0
2005-10-06 15:45:00,23.57,23.63,23.56,23.63,95400.0,23.57,23.63,23.56,23.63,95400.0
2005-10-06 15:50:00,23.63,23.69,23.56,23.66,64000.0,23.63,23.69,23.56,23.66,64000.0
2005-10-06 15:55:00,23.66,23.69,23.65,23.65,60900.0,23.66,23.69,23.65,23.65,60900.0
2005-10-07 09:30:00,23.82,23.88,23.78,23.85,68500.0,23.82,23.88,23.78,23.85,68500.0
2005-10-07 09:35:00,23.82,23.94,23.82,23.91,41100.0,23.82,23.94,23.82,23.91,41100.0
2005-10-07 09:40:00,23.9,23.91,23.84,23.84,149700.0,23.9,23.91,23.84,23.84,149700.0
2005-10-07 09:45:00,23.85,23.86,23.72,23.73,99100.0,23.85,23.86,23.72,23.73,99100.0
2005-10-07 09:50:00,23.72,23.74,23.65,23.65,46900.0,23.72,23.74,23.65,23.65,46900.0
2005-10-07 09:55:00,23.65,23.7,23.64,23.66,59200.0,23.65,23.7,23.64,23.66,59200.0
2005-10-07 10:00:00,23.7,23.81,23.67,23.72,109500.0,23.7,23.81,23.67,23.72,109500.0
2005-10-07 10:05:00,23.73,23.83,23.71,23.79,89900.0,23.73,23.83,23.71,23.79,89900.0
2005-10-07 10:10:00,23.78,23.79,23.76,23.76,40300.0,23.78,23.79,23.76,23.76,40300.0
2005-10-07 10:15:00,23.76,23.79,23.76,23.78,76300.0,23.76,23.79,23.76,23.78,76300.0
2005-10-07 10:20:00,23.78,23.81,23.75,23.81,122100.0,23.78,23.81,23.75,23.81,122100.0
2005-10-07 10:25:00,23.81,23.82,23.78,23.79,25700.0,23.81,23.82,23.78,23.79,25700.0
2005-10-07 10:30:00,23.79,23.89,23.79,23.85,81400.0,23.79,23.89,23.79,23.85,81400.0
2005-10-07 10:35:00,23.85,23.86,23.84,23.84,26500.0,23.85,23.86,23.84,23.84,26500.0
2005-10-07 10:40:00,23.85,23.95,23.85,23.91,67400.0,23.85,23.95,23.85,23.91,67400.0
2005-10-07 10:45:00,23.91,23.94,23.83,23.85,59300.0,23.91,23.94,23.83,23.85,59300.0
2005-10-07 10:50:00,23.84,23.92,23.84,23.89,19100.0,23.84,23.92,23.84,23.89,19100.0
2005-10-07 10:55:00,23.9,23.92,23.89,23.89,24000.0,23.9,23.92,23.89,23.89,24000.0
2005-10-07 11:00:00,23.88,23.89,23.85,23.86,34800.0,23.88,23.89,23.85,23.86,34800.0
2005-10-07 11:05:00,23.86,23.86,23.83,23.83,13500.0,23.86,23.86,23.83,23.83,13500.0
2005-10-07 11:10:00,23.83,23.88,23.81,23.83,47600.0,23.83,23.88,23.81,23.83,47600.0
2005-10-07 11:15:00,23.83,23.84,23.82,23.83,26200.0,23.83,23.84,23.82,23.83,26200.0
2005-10-07 11:20:00,23.81,23.83,23.79,23.8,55500.0,23.81,23.83,23.79,23.8,55500.0
2005-10-07 11:25:00,23.82,23.86,23.8,23.8,41500.0,23.82,23.86,23.8,23.8,41500.0
2005-10-07 11:30:00,23.8,23.83,23.77,23.79,66100.0,23.8,23.83,23.77,23.79,66100.0
2005-10-07 11:35:00,23.79,23.8,23.78,23.8,20700.0,23.79,23.8,23.78,23.8,20700.0
2005-10-07 11:40:00,23.79,23.83,23.79,23.82,74300.0,23.79,23.83,23.79,23.82,74300.0
2005-10-07 11:45:00,23.82,23.82,23.75,23.76,26200.0,23.82,23.82,23.75,23.76,26200.0
2005-10-07 11:50:00,23.75,23.77,23.73,23.77,49700.0,23.75,23.77,23.73,23.77,49700.0
2005-10-07 11:55:00,23.77,23.8,23.76,23.78,28000.0,23.77,23.8,23.76,23.78,28000.0
2005-10-07 12:00:00,23.77,23.81,23.77,23.81,29400.0,23.77,23.81,23.77,23.81,29400.0
2005-10-07 12:05:00,23.81,23.81,23.8,23.81,21500.0,23.81,23.81,23.8,23.81,21500.0
2005-10-07 12:10:00,23.8,23.8,23.77,23.79,43200.0,23.8,23.8,23.77,23.79,43200.0
2005-10-07 12:15:00,23.78,23.8,23.77,23.8,32600.0,23.78,23.8,23.77,23.8,32600.0
2005-10-07 12:20:00,23.8,23.8,23.77,23.79,21800.0,23.8,23.8,23.77,23.79,21800.0
2005-10-07 12:25:00,23.79,23.8,23.78,23.79,13600.0,23.79,23.8,23.78,23.79,13600.0
2005-10-07 12:30:00,23.78,23.8,23.78,23.8,14800.0,23.78,23.8,23.78,23.8,14800.0
2005-10-07 12:35:00,23.8,23.81,23.79,23.8,17500.0,23.8,23.81,23.79,23.8,17500.0
2005-10-07 12:40:00,23.8,23.81,23.79,23.79,28900.0,23.8,23.81,23.79,23.79,28900.0
2005-10-07 12:45:00,23.8,23.81,23.79,23.81,16200.0,23.8,23.81,23.79,23.81,16200.0
2005-10-07 12:50:00,23.81,23.81,23.8,23.8,12300.0,23.81,23.81,23.8,23.8,12300.0
2005-10-07 12:55:00,23.8,23.82,23.79,23.79,14200.0,23.8,23.82,23.79,23.79,14200.0
2005-10-07 13:00:00,23.79,23.79,23.75,23.77,26600.0,23.79,23.79,23.75,23.77,26600.0
2005-10-07 13:05:00,23.77,23.79,23.77,23.79,11500.0,23.77,23.79,23.77,23.79,11500.0
2005-10-07 13:10:00,23.79,23.8,23.78,23.8,13700.0,23.79,23.8,23.78,23.8,13700.0
2005-10-07 13:15:00,23.8,23.82,23.79,23.81,35000.0,23.8,23.82,23.79,23.81,35000.0
2005-10-07 13:20:00,23.81,23.83,23.81,23.82,15000.0,23.81,23.83,23.81,23.82,15000.0
2005-10-07 13:25:00,23.82,23.83,23.8,23.82,53500.0,23.82,23.83,23.8,23.82,53500.0
2005-10-07 13:30:00,23.82,23.83,23.78,23.8,20800.0,23.82,23.83,23.78,23.8,20800.0
2005-10-07 13:35:00,23.8,23.81,23.8,23.8,45100.0,23.8,23.81,23.8,23.8,45100.0
2005-10-07 13:40:00,23.8,23.81,23.78,23.79,47100.0,23.8,23.81,23.78,23.79,47100.0
2005-10-07 13:45:00,23.79,23.81,23.79,23.8,7100.0,23.79,23.81,23.79,23.8,7100.0
2005-10-07 13:50:00,23.81,23.81,23.77,23.77,15900.0,23.81,23.81,23.77,23.77,15900.0
2005-10-07 13:55:00,23.77,23.78,23.76,23.76,21600.0,23.77,23.78,23.76,23.76,21600.0
2005-10-07 14:00:00,23.75,23.77,23.75,23.76,19600.0,23.75,23.77,23.75,23.76,19600.0
2005-10-07 14:05:00,23.76,23.76,23.7,23.71,26400.0,23.76,23.76,23.7,23.71,26400.0
2005-10-07 14:10:00,23.7,23.72,23.7,23.7,29600.0,23.7,23.72,23.7,23.7,29600.0
2005-10-07 14:15:00,23.7,23.71,23.67,23.68,18200.0,23.7,23.71,23.67,23.68,18200.0
2005-10-07 14:20:00,23.68,23.68,23.64,23.64,18200.0,23.68,23.68,23.64,23.64,18200.0
2005-10-07 14:25:00,23.64,23.67,23.64,23.65,35800.0,23.64,23.67,23.64,23.65,35800.0
2005-10-07 14:30:00,23.65,23.66,23.65,23.65,16800.0,23.65,23.66,23.65,23.65,16800.0
2005-10-07 14:35:00,23.65,23.68,23.65,23.66,31600.0,23.65,23.68,23.65,23.66,31600.0
2005-10-07 14:40:00,23.67,23.68,23.66,23.67,35200.0,23.67,23.68,23.66,23.67,35200.0
2005-10-07 14:45:00,23.66,23.7,23.66,23.67,24900.0,23.66,23.7,23.66,23.67,24900.0
2005-10-07 14:50:00,23.66,23.68,23.62,23.63,54300.0,23.66,23.68,23.62,23.63,54300.0
2005-10-07 14:55:00,23.62,23.63,23.57,23.6,44000.0,23.62,23.63,23.57,23.6,44000.0
2005-10-07 15:00:00,23.6,23.61,23.58,23.59,21300.0,23.6,23.61,23.58,23.59,21300.0
2005-10-07 15:05:00,23.59,23.61,23.54,23.56,34600.0,23.59,23.61,23.54,23.56,34600.0
2005-10-07 15:10:00,23.56,23.6,23.55,23.6,36700.0,23.56,23.6,23.55,23.6,36700.0
2005-10-07 15:15:00,23.6,23.64,23.6,23.61,30400.0,23.6,23.64,23.6,23.61,30400.0
2005-10-07 15:20:00,23.61,23.62,23.6,23.61,17400.0,23.61,23.62,23.6,23.61,17400.0
2005-10-07 15:25:00,23.6,23.61,23.58,23.59,109400.0,23.6,23.61,23.58,23.59,109400.0
2005-10-07 15:30:00,23.6,23.61,23.55,23.58,40000.0,23.6,23.61,23.55,23.58,40000.0
2005-10-07 15:35:00,23.58,23.58,23.54,23.55,25300.0,23.58,23.58,23.54,23.55,25300.0
2005-10-07 15:40:00,23.55,23.58,23.53,23.58,29900.0,23.55,23.58,23.53,23.58,29900.0
2005-10-07 15:45:00,23.58,23.66,23.52,23.65,50200.0,23.58,23.66,23.52,23.65,50200.0
2005-10-07 15:50:00,23.65,23.66,23.62,23.66,43700.0,23.65,23.66,23.62,23.66,43700.0
2005-10-07 15:55:00,23.65,23.66,23.6,23.64,51300.0,23.65,23.66,23.6,23.64,51300.0
2005-10-10 09:30:00,23.66,23.74,23.63,23.72,36200.0,23.66,23.74,23.63,23.72,36200.0
2005-10-10 09:35:00,23.75,23.79,23.71,23.74,16800.0,23.75,23.79,23.71,23.74,16800.0
2005-10-10 09:40:00,23.73,23.74,23.65,23.67,24900.0,23.73,23.74,23.65,23.67,24900.0
2005-10-10 09:45:00,23.67,23.67,23.59,23.64,25800.0,23.67,23.67,23.59,23.64,25800.0
2005-10-10 09:50:00,23.63,23.67,23.6,23.62,23800.0,23.63,23.67,23.6,23.62,23800.0
2005-10-10 09:55:00,23.62,23.64,23.6,23.64,12800.0,23.62,23.64,23.6,23.64,12800.0
2005-10-10 10:00:00,23.64,23.64,23.55,23.6,26800.0,23.64,23.64,23.55,23.6,26800.0
2005-10-10 10:05:00,23.6,23.65,23.6,23.6,20100.0,23.6,23.65,23.6,23.6,20100.0
2005-10-10 10:10:00,23.59,23.61,23.57,23.59,39600.0,23.59,23.61,23.57,23.59,39600.0
2005-10-10 10:15:00,23.6,23.61,23.56,23.58,26200.0,23.6,23.61,23.56,23.58,26200.0
2005-10-10 10:20:00,23.57,23.63,23.57,23.63,23000.0,23.57,23.63,23.57,23.63,23000.0
2005-10-10 10:25:00,23.63,23.66,23.6,23.65,15800.0,23.63,23.66,23.6,23.65,15800.0
2005-10-10 10:30:00,23.65,23.7,23.65,23.68,7600.0,23.65,23.7,23.65,23.68,7600.0
2005-10-10 10:35:00,23.68,23.72,23.67,23.72,17300.0,23.68,23.72,23.67,23.72,17300.0
2005-10-10 10:40:00,23.72,23.73,23.7,23.72,16200.0,23.72,23.73,23.7,23.72,16200.0
2005-10-10 10:45:00,23.72,23.78,23.68,23.73,20800.0,23.72,23.78,23.68,23.73,20800.0
2005-10-10 10:50:00,23.68,23.74,23.68,23.72,16500.0,23.68,23.74,23.68,23.72,16500.0
2005-10-10 10:55:00,23.72,23.74,23.68,23.7,9100.0,23.72,23.74,23.68,23.7,9100.0
2005-10-10 11:00:00,23.7,23.74,23.69,23.71,11500.0,23.7,23.74,23.69,23.71,11500.0
2005-10-10 11:05:00,23.72,23.81,23.7,23.81,17600.0,23.72,23.81,23.7,23.81,17600.0
2005-10-10 11:10:00,23.8,23.8,23.73,23.78,20700.0,23.8,23.8,23.73,23.78,20700.0
2005-10-10 11:15:00,23.77,23.8,23.75,23.76,24400.0,23.77,23.8,23.75,23.76,24400.0
2005-10-10 11:20:00,23.76,23.77,23.75,23.75,21500.0,23.76,23.77,23.75,23.75,21500.0
2005-10-10 11:25:00,23.76,23.79,23.75,23.77,37100.0,23.76,23.79,23.75,23.77,37100.0
2005-10-10 11:30:00,23.77,23.81,23.74,23.75,35500.0,23.77,23.81,23.74,23.75,35500.0
2005-10-10 11:35:00,23.76,23.78,23.75,23.75,8300.0,23.76,23.78,23.75,23.75,8300.0
2005-10-10 11:40:00,23.76,23.77,23.73,23.76,20000.0,23.76,23.77,23.73,23.76,20000.0
2005-10-10 11:45:00,23.76,23.77,23.72,23.72,17700.0,23.76,23.77,23.72,23.72,17700.0
2005-10-10 11:50:00,23.74,23.74,23.68,23.7,16500.0,23.74,23.74,23.68,23.7,16500.0
2005-10-10 11:55:00,23.7,23.7,23.66,23.67,7600.0,23.7,23.7,23.66,23.67,7600.0
2005-10-10 12:00:00,23.67,23.68,23.62,23.64,24500.0,23.67,23.68,23.62,23.64,24500.0
2005-10-10 12:05:00,23.65,23.7,23.64,23.69,43400.0,23.65,23.7,23.64,23.69,43400.0
2005-10-10 12:10:00,23.7,23.71,23.67,23.67,24000.0,23.7,23.71,23.67,23.67,24000.0
2005-10-10 12:15:00,23.67,23.69,23.67,23.69,5000.0,23.67,23.69,23.67,23.69,5000.0
2005-10-10 12:20:00,23.7,23.72,23.69,23.71,8100.0,23.7,23.72,23.69,23.71,8100.0
2005-10-10 12:25:00,23.72,23.73,23.7,23.72,7500.0,23.72,23.73,23.7,23.72,7500.0
2005-10-10 12:30:00,23.72,23.72,23.69,23.7,4100.0,23.72,23.72,23.69,23.7,4100.0
2005-10-10 12:35:00,23.69,23.69,23.68,23.69,6600.0,23.69,23.69,23.68,23.69,6600.0
2005-10-10 12:40:00,23.68,23.7,23.68,23.69,3500.0,23.68,23.7,23.68,23.69,3500.0
2005-10-10 12:45:00,23.7,23.7,23.68,23.7,7500.0,23.7,23.7,23.68,23.7,7500.0
2005-10-10 12:50:00,23.7,23.74,23.69,23.71,27700.0,23.7,23.74,23.69,23.71,27700.0
2005-10-10 12:55:00,23.71,23.72,23.7,23.7,14100.0,23.71,23.72,23.7,23.7,14100.0
2005-10-10 13:00:00,23.71,23.73,23.7,23.73,8100.0,23.71,23.73,23.7,23.73,8100.0
2005-10-10 13:05:00,23.72,23.73,23.71,23.72,9700.0,23.72,23.73,23.71,23.72,9700.0
2005-10-10 13:10:00,23.71,23.73,23.7,23.7,7400.0,23.71,23.73,23.7,23.7,7400.0
2005-10-10 13:15:00,23.7,23.72,23.69,23.71,15500.0,23.7,23.72,23.69,23.71,15500.0
2005-10-10 13:20:00,23.7,23.71,23.7,23.7,4800.0,23.7,23.71,23.7,23.7,4800.0
2005-10-10 13:25:00,23.7,23.71,23.69,23.7,4500.0,23.7,23.71,23.69,23.7,4500.0
2005-10-10 13:30:00,23.7,23.72,23.7,23.72,16300.0,23.7,23.72,23.7,23.72,16300.0
2005-10-10 13:35:00,23.72,23.75,23.7,23.74,24200.0,23.72,23.75,23.7,23.74,24200.0
2005-10-10 13:40:00,23.74,23.75,23.72,23.73,8300.0,23.74,23.75,23.72,23.73,8300.0
2005-10-10 13:45:00,23.72,23.75,23.71,23.73,71300.0,23.72,23.75,23.71,23.73,71300.0
2005-10-10 13:50:00,23.73,23.73,23.7,23.71,24800.0,23.73,23.73,23.7,23.71,24800.0
2005-10-10 13:55:00,23.71,23.72,23.68,23.68,23100.0,23.71,23.72,23.68,23.68,23100.0
2005-10-10 14:00:00,23.68,23.68,23.64,23.67,18400.0,23.68,23.68,23.64,23.67,18400.0
2005-10-10 14:05:00,23.67,23.7,23.66,23.69,20300.0,23.67,23.7,23.66,23.69,20300.0
2005-10-10 14:10:00,23.7,23.7,23.69,23.69,19600.0,23.7,23.7,23.69,23.69,19600.0
2005-10-10 14:15:00,23.69,23.7,23.68,23.68,30200.0,23.69,23.7,23.68,23.68,30200.0
2005-10-10 14:20:00,23.68,23.69,23.65,23.66,19900.0,23.68,23.69,23.65,23.66,19900.0
2005-10-10 14:25:00,23.65,23.66,23.63,23.64,20200.0,23.65,23.66,23.63,23.64,20200.0
2005-10-10 14:30:00,23.65,23.68,23.64,23.64,60800.0,23.65,23.68,23.64,23.64,60800.0
2005-10-10 14:35:00,23.64,23.67,23.64,23.65,42500.0,23.64,23.67,23.64,23.65,42500.0
2005-10-10 14:40:00,23.65,23.68,23.64,23.66,73800.0,23.65,23.68,23.64,23.66,73800.0
2005-10-10 14:45:00,23.66,23.66,23.64,23.65,22000.0,23.66,23.66,23.64,23.65,22000.0
2005-10-10 14:50:00,23.65,23.72,23.65,23.72,27700.0,23.65,23.72,23.65,23.72,27700.0
2005-10-10 14:55:00,23.71,23.73,23.7,23.7,24500.0,23.71,23.73,23.7,23.7,24500.0
2005-10-10 15:00:00,23.7,23.71,23.69,23.71,133900.0,23.7,23.71,23.69,23.71,133900.0
2005-10-10 15:05:00,23.74,23.75,23.71,23.74,84100.0,23.74,23.75,23.71,23.74,84100.0
2005-10-10 15:10:00,23.74,23.74,23.71,23.72,30700.0,23.74,23.74,23.71,23.72,30700.0
2005-10-10 15:15:00,23.72,23.73,23.71,23.72,29500.0,23.72,23.73,23.71,23.72,29500.0
2005-10-10 15:20:00,23.73,23.75,23.71,23.75,28400.0,23.73,23.75,23.71,23.75,28400.0
2005-10-10 15:25:00,23.75,23.75,23.73,23.75,38600.0,23.75,23.75,23.73,23.75,38600.0
2005-10-10 15:30:00,23.75,23.8,23.75,23.77,73000.0,23.75,23.8,23.75,23.77,73000.0
2005-10-10 15:35:00,23.76,23.85,23.76,23.83,80100.0,23.76,23.85,23.76,23.83,80100.0
2005-10-10 15:40:00,23.83,23.85,23.78,23.8,76100.0,23.83,23.85,23.78,23.8,76100.0
2005-10-10 15:45:00,23.8,23.83,23.8,23.83,64100.0,23.8,23.83,23.8,23.83,64100.0
2005-10-10 15:50:00,23.82,23.86,23.82,23.83,121100.0,23.82,23.86,23.82,23.83,121100.0
2005-10-10 15:55:00,23.83,23.84,23.79,23.8,68100.0,23.83,23.84,23.79,23.8,68100.0
2005-10-11 09:30:00,23.76,23.79,23.65,23.77,120800.0,23.76,23.79,23.65,23.77,120800.0
2005-10-11 09:35:00,23.8,23.91,23.8,23.91,49500.0,23.8,23.91,23.8,23.91,49500.0
2005-10-11 09:40:00,23.91,24.05,23.88,23.94,106300.0,23.91,24.05,23.88,23.94,106300.0
2005-10-11 09:45:00,23.93,23.94,23.9,23.91,27700.0,23.93,23.94,23.9,23.91,27700.0
2005-10-11 09:50:00,23.9,23.91,23.85,23.89,34900.0,23.9,23.91,23.85,23.89,34900.0
2005-10-11 09:55:00,23.89,23.9,23.82,23.83,29200.0,23.89,23.9,23.82,23.83,29200.0
2005-10-11 10:00:00,23.84,23.89,23.84,23.85,54600.0,23.84,23.89,23.84,23.85,54600.0
2005-10-11 10:05:00,23.85,23.89,23.85,23.88,33900.0,23.85,23.89,23.85,23.88,33900.0
2005-10-11 10:10:00,23.88,23.94,23.86,23.86,38200.0,23.88,23.94,23.86,23.86,38200.0
2005-10-11 10:15:00,23.86,23.9,23.84,23.86,30400.0,23.86,23.9,23.84,23.86,30400.0
2005-10-11 10:20:00,23.87,23.92,23.86,23.92,36100.0,23.87,23.92,23.86,23.92,36100.0
2005-10-11 10:25:00,23.91,23.94,23.91,23.94,30800.0,23.91,23.94,23.91,23.94,30800.0
2005-10-11 10:30:00,23.94,23.99,23.94,23.94,35200.0,23.94,23.99,23.94,23.94,35200.0
2005-10-11 10:35:00,23.94,23.94,23.88,23.88,15000.0,23.94,23.94,23.88,23.88,15000.0
2005-10-11 10:40:00,23.87,23.87,23.84,23.85,22500.0,23.87,23.87,23.84,23.85,22500.0
2005-10-11 10:45:00,23.84,23.87,23.82,23.84,48300.0,23.84,23.87,23.82,23.84,48300.0
2005-10-11 10:50:00,23.83,23.84,23.73,23.75,28700.0,23.83,23.84,23.73,23.75,28700.0
2005-10-11 10:55:00,23.75,23.8,23.72,23.8,52400.0,23.75,23.8,23.72,23.8,52400.0
2005-10-11 11:00:00,23.8,23.81,23.77,23.79,32200.0,23.8,23.81,23.77,23.79,32200.0
2005-10-11 11:05:00,23.8,23.8,23.76,23.78,33600.0,23.8,23.8,23.76,23.78,33600.0
2005-10-11 11:10:00,23.77,23.78,23.69,23.69,23500.0,23.77,23.78,23.69,23.69,23500.0
2005-10-11 11:15:00,23.7,23.73,23.69,23.73,19200.0,23.7,23.73,23.69,23.73,19200.0
2005-10-11 11:20:00,23.73,23.74,23.71,23.73,40200.0,23.73,23.74,23.71,23.73,40200.0
2005-10-11 11:25:00,23.72,23.73,23.55,23.63,86100.0,23.72,23.73,23.55,23.63,86100.0
2005-10-11 11:30:00,23.63,23.69,23.63,23.69,70300.0,23.63,23.69,23.63,23.69,70300.0
2005-10-11 11:35:00,23.68,23.71,23.62,23.62,68200.0,23.68,23.71,23.62,23.62,68200.0
2005-10-11 11:40:00,23.62,23.65,23.6,23.6,48200.0,23.62,23.65,23.6,23.6,48200.0
2005-10-11 11:45:00,23.59,23.62,23.57,23.57,26700.0,23.59,23.62,23.57,23.57,26700.0
2005-10-11 11:50:00,23.57,23.6,23.56,23.6,53000.0,23.57,23.6,23.56,23.6,53000.0
2005-10-11 11:55:00,23.58,23.61,23.58,23.6,41100.0,23.58,23.61,23.58,23.6,41100.0
2005-10-11 12:00:00,23.6,23.61,23.58,23.59,44800.0,23.6,23.61,23.58,23.59,44800.0
2005-10-11 12:05:00,23.59,23.6,23.57,23.6,59400.0,23.59,23.6,23.57,23.6,59400.0
2005-10-11 12:10:00,23.59,23.6,23.57,23.57,48100.0,23.59,23.6,23.57,23.57,48100.0
2005-10-11 12:15:00,23.57,23.58,23.56,23.56,28400.0,23.57,23.58,23.56,23.56,28400.0
2005-10-11 12:20:00,23.56,23.57,23.56,23.57,28300.0,23.56,23.57,23.56,23.57,28300.0
2005-10-11 12:25:00,23.57,23.58,23.56,23.57,19200.0,23.57,23.58,23.56,23.57,19200.0
2005-10-11 12:30:00,23.57,23.58,23.56,23.58,14400.0,23.57,23.58,23.56,23.58,14400.0
2005-10-11 12:35:00,23.58,23.59,23.56,23.58,69700.0,23.58,23.59,23.56,23.58,69700.0
2005-10-11 12:40:00,23.59,23.6,23.57,23.59,25600.0,23.59,23.6,23.57,23.59,25600.0
2005-10-11 12:45:00,23.62,23.62,23.6,23.62,43400.0,23.62,23.62,23.6,23.62,43400.0
2005-10-11 12:50:00,23.62,23.62,23.6,23.6,25100.0,23.62,23.62,23.6,23.6,25100.0
2005-10-11 12:55:00,23.6,23.62,23.6,23.6,30200.0,23.6,23.62,23.6,23.6,30200.0
2005-10-11 13:00:00,23.6,23.62,23.6,23.6,50000.0,23.6,23.62,23.6,23.6,50000.0
2005-10-11 13:05:00,23.61,23.61,23.57,23.58,49900.0,23.61,23.61,23.57,23.58,49900.0
2005-10-11 13:10:00,23.59,23.61,23.58,23.61,90000.0,23.59,23.61,23.58,23.61,90000.0
2005-10-11 13:15:00,23.61,23.62,23.6,23.61,36700.0,23.61,23.62,23.6,23.61,36700.0
2005-10-11 13:20:00,23.61,23.61,23.6,23.61,9900.0,23.61,23.61,23.6,23.61,9900.0
2005-10-11 13:25:00,23.61,23.63,23.6,23.63,16100.0,23.61,23.63,23.6,23.63,16100.0
2005-10-11 13:30:00,23.62,23.63,23.61,23.61,28600.0,23.62,23.63,23.61,23.61,28600.0
2005-10-11 13:35:00,23.61,23.63,23.59,23.6,48600.0,23.61,23.63,23.59,23.6,48600.0
2005-10-11 13:40:00,23.6,23.6,23.55,23.56,96900.0,23.6,23.6,23.55,23.56,96900.0
2005-10-11 13:45:00,23.55,23.56,23.54,23.54,6200.0,23.55,23.56,23.54,23.54,6200.0
2005-10-11 13:50:00,23.54,23.55,23.49,23.5,41700.0,23.54,23.55,23.49,23.5,41700.0
2005-10-11 13:55:00,23.5,23.56,23.5,23.52,92500.0,23.5,23.56,23.5,23.52,92500.0
2005-10-11 14:00:00,23.51,23.54,23.5,23.53,38600.0,23.51,23.54,23.5,23.53,38600.0
2005-10-11 14:05:00,23.53,23.55,23.5,23.55,60600.0,23.53,23.55,23.5,23.55,60600.0
2005-10-11 14:10:00,23.56,23.63,23.55,23.62,37300.0,23.56,23.63,23.55,23.62,37300.0
2005-10-11 14:15:00,23.63,23.63,23.57,23.57,37200.0,23.63,23.63,23.57,23.57,37200.0
2005-10-11 14:20:00,23.58,23.6,23.55,23.55,168100.0,23.58,23.6,23.55,23.55,168100.0
2005-10-11 14:25:00,23.56,23.57,23.51,23.52,77200.0,23.56,23.57,23.51,23.52,77200.0
2005-10-11 14:30:00,23.52,23.55,23.52,23.53,27700.0,23.52,23.55,23.52,23.53,27700.0
2005-10-11 14:35:00,23.55,23.56,23.5,23.5,112200.0,23.55,23.56,23.5,23.5,112200.0
2005-10-11 14:40:00,23.51,23.56,23.51,23.55,28400.0,23.51,23.56,23.51,23.55,28400.0
2005-10-11 14:45:00,23.56,23.57,23.55,23.55,23700.0,23.56,23.57,23.55,23.55,23700.0
2005-10-11 14:50:00,23.55,23.56,23.55,23.56,69300.0,23.55,23.56,23.55,23.56,69300.0
2005-10-11 14:55:00,23.56,23.57,23.55,23.56,32300.0,23.56,23.57,23.55,23.56,32300.0
2005-10-11 15:00:00,23.56,23.57,23.55,23.56,35700.0,23.56,23.57,23.55,23.56,35700.0
2005-10-11 15:05:00,23.55,23.58,23.55,23.57,37800.0,23.55,23.58,23.55,23.57,37800.0
2005-10-11 15:10:00,23.56,23.56,23.5,23.52,63800.0,23.56,23.56,23.5,23.52,63800.0
2005-10-11 15:15:00,23.51,23.52,23.5,23.51,29600.0,23.51,23.52,23.5,23.51,29600.0
2005-10-11 15:20:00,23.51,23.51,23.22,23.31,213200.0,23.51,23.51,23.22,23.31,213200.0
2005-10-11 15:25:00,23.3,23.37,23.3,23.37,141800.0,23.3,23.37,23.3,23.37,141800.0
2005-10-11 15:30:00,23.37,23.38,23.33,23.36,36000.0,23.37,23.38,23.33,23.36,36000.0
2005-10-11 15:35:00,23.35,23.39,23.35,23.39,40800.0,23.35,23.39,23.35,23.39,40800.0
2005-10-11 15:40:00,23.38,23.5,23.38,23.48,58800.0,23.38,23.5,23.38,23.48,58800.0
2005-10-11 15:45:00,23.48,23.55,23.48,23.5,85700.0,23.48,23.55,23.48,23.5,85700.0
2005-10-11 15:50:00,23.5,23.52,23.45,23.45,88300.0,23.5,23.52,23.45,23.45,88300.0
2005-10-11 15:55:00,23.44,23.48,23.44,23.44,57000.0,23.44,23.48,23.44,23.44,57000.0
2005-10-12 09:30:00,23.47,23.53,23.46,23.53,67600.0,23.47,23.53,23.46,23.53,67600.0
2005-10-12 09:35:00,23.54,23.59,23.51,23.59,15300.0,23.54,23.59,23.51,23.59,15300.0
2005-10-12 09:40:00,23.59,23.67,23.55,23.56,18200.0,23.59,23.67,23.55,23.56,18200.0
2005-10-12 09:45:00,23.59,23.6,23.54,23.54,59000.0,23.59,23.6,23.54,23.54,59000.0
2005-10-12 09:50:00,23.54,23.56,23.48,23.53,60400.0,23.54,23.56,23.48,23.53,60400.0
2005-10-12 09:55:00,23.53,23.54,23.48,23.5,41500.0,23.53,23.54,23.48,23.5,41500.0
2005-10-12 10:00:00,23.5,23.54,23.46,23.52,79600.0,23.5,23.54,23.46,23.52,79600.0
2005-10-12 10:05:00,23.52,23.52,23.48,23.5,31500.0,23.52,23.52,23.48,23.5,31500.0
2005-10-12 10:10:00,23.49,23.52,23.44,23.45,93200.0,23.49,23.52,23.44,23.45,93200.0
2005-10-12 10:15:00,23.44,23.5,23.38,23.49,31800.0,23.44,23.5,23.38,23.49,31800.0
2005-10-12 10:20:00,23.49,23.49,23.44,23.45,47700.0,23.49,23.49,23.44,23.45,47700.0
2005-10-12 10:25:00,23.46,23.47,23.44,23.46,31300.0,23.46,23.47,23.44,23.46,31300.0
2005-10-12 10:30:00,23.46,23.46,23.4,23.4,92800.0,23.46,23.46,23.4,23.4,92800.0
2005-10-12 10:35:00,23.4,23.42,23.35,23.35,81400.0,23.4,23.42,23.35,23.35,81400.0
2005-10-12 10:40:00,23.32,23.41,23.32,23.39,158200.0,23.32,23.41,23.32,23.39,158200.0
2005-10-12 10:45:00,23.38,23.39,23.34,23.37,178800.0,23.38,23.39,23.34,23.37,178800.0
2005-10-12 10:50:00,23.36,23.36,23.31,23.35,111200.0,23.36,23.36,23.31,23.35,111200.0
2005-10-12 10:55:00,23.35,23.36,23.33,23.34,35100.0,23.35,23.36,23.33,23.34,35100.0
2005-10-12 11:00:00,23.35,23.37,23.31,23.31,50900.0,23.35,23.37,23.31,23.31,50900.0
2005-10-12 11:05:00,23.32,23.35,23.32,23.34,50300.0,23.32,23.35,23.32,23.34,50300.0
2005-10-12 11:10:00,23.33,23.41,23.33,23.39,81500.0,23.33,23.41,23.33,23.39,81500.0
2005-10-12 11:15:00,23.36,23.41,23.36,23.4,53700.0,23.36,23.41,23.36,23.4,53700.0
2005-10-12 11:20:00,23.4,23.41,23.39,23.4,29600.0,23.4,23.41,23.39,23.4,29600.0
2005-10-12 11:25:00,23.39,23.48,23.39,23.46,41300.0,23.39,23.48,23.39,23.46,41300.0
2005-10-12 11:30:00,23.44,23.45,23.4,23.42,60200.0,23.44,23.45,23.4,23.42,60200.0
2005-10-12 11:35:00,23.41,23.42,23.39,23.39,19400.0,23.41,23.42,23.39,23.39,19400.0
2005-10-12 11:40:00,23.41,23.41,23.38,23.39,44700.0,23.41,23.41,23.38,23.39,44700.0
2005-10-12 11:45:00,23.39,23.39,23.25,23.28,113500.0,23.39,23.39,23.25,23.28,113500.0
2005-10-12 11:50:00,23.25,23.26,23.2,23.2,67500.0,23.25,23.26,23.2,23.2,67500.0
2005-10-12 11:55:00,23.2,23.25,23.16,23.16,47800.0,23.2,23.25,23.16,23.16,47800.0
2005-10-12 12:00:00,23.15,23.16,23.11,23.13,34600.0,23.15,23.16,23.11,23.13,34600.0
2005-10-12 12:05:00,23.15,23.21,23.08,23.2,67100.0,23.15,23.21,23.08,23.2,67100.0
2005-10-12 12:10:00,23.18,23.21,23.14,23.17,20400.0,23.18,23.21,23.14,23.17,20400.0
2005-10-12 12:15:00,23.16,23.29,23.16,23.29,26600.0,23.16,23.29,23.16,23.29,26600.0
2005-10-12 12:20:00,23.28,23.31,23.25,23.27,22300.0,23.28,23.31,23.25,23.27,22300.0
2005-10-12 12:25:00,23.26,23.26,23.16,23.2,36600.0,23.26,23.26,23.16,23.2,36600.0
2005-10-12 12:30:00,23.2,23.24,23.19,23.2,28900.0,23.2,23.24,23.19,23.2,28900.0
2005-10-12 12:35:00,23.2,23.2,23.15,23.15,25500.0,23.2,23.2,23.15,23.15,25500.0
2005-10-12 12:40:00,23.17,23.18,23.12,23.14,53100.0,23.17,23.18,23.12,23.14,53100.0
2005-10-12 12:45:00,23.15,23.2,23.15,23.19,30700.0,23.15,23.2,23.15,23.19,30700.0
2005-10-12 12:50:00,23.18,23.24,23.18,23.24,40900.0,23.18,23.24,23.18,23.24,40900.0
2005-10-12 12:55:00,23.24,23.33,23.24,23.31,41700.0,23.24,23.33,23.24,23.31,41700.0
2005-10-12 13:00:00,23.32,23.32,23.27,23.29,9700.0,23.32,23.32,23.27,23.29,9700.0
2005-10-12 13:05:00,23.29,23.33,23.29,23.3,184900.0,23.29,23.33,23.29,23.3,184900.0
2005-10-12 13:10:00,23.31,23.33,23.3,23.33,24200.0,23.31,23.33,23.3,23.33,24200.0
2005-10-12 13:15:00,23.33,23.46,23.32,23.43,45100.0,23.33,23.46,23.32,23.43,45100.0
2005-10-12 13:20:00,23.43,23.45,23.41,23.43,20200.0,23.43,23.45,23.41,23.43,20200.0
2005-10-12 13:25:00,23.43,23.43,23.36,23.39,18900.0,23.43,23.43,23.36,23.39,18900.0
2005-10-12 13:30:00,23.39,23.39,23.34,23.36,20200.0,23.39,23.39,23.34,23.36,20200.0
2005-10-12 13:35:00,23.36,23.38,23.33,23.34,22100.0,23.36,23.38,23.33,23.34,22100.0
2005-10-12 13:40:00,23.35,23.35,23.29,23.29,30800.0,23.35,23.35,23.29,23.29,30800.0
2005-10-12 13:45:00,23.29,23.29,23.22,23.26,33200.0,23.29,23.29,23.22,23.26,33200.0
2005-10-12 13:50:00,23.25,23.28,23.24,23.24,39700.0,23.25,23.28,23.24,23.24,39700.0
2005-10-12 13:55:00,23.26,23.3,23.25,23.28,8500.0,23.26,23.3,23.25,23.28,8500.0
2005-10-12 14:00:00,23.26,23.33,23.26,23.29,28800.0,23.26,23.33,23.26,23.29,28800.0
2005-10-12 14:05:00,23.29,23.3,23.27,23.27,17400.0,23.29,23.3,23.27,23.27,17400.0
2005-10-12 14:10:00,23.28,23.28,23.23,23.23,21400.0,23.28,23.28,23.23,23.23,21400.0
2005-10-12 14:15:00,23.23,23.27,23.23,23.26,27200.0,23.23,23.27,23.23,23.26,27200.0
2005-10-12 14:20:00,23.26,23.27,23.23,23.26,57200.0,23.26,23.27,23.23,23.26,57200.0
2005-10-12 14:25:00,23.26,23.3,23.22,23.27,37100.0,23.26,23.3,23.22,23.27,37100.0
2005-10-12 14:30:00,23.27,23.29,23.26,23.27,43100.0,23.27,23.29,23.26,23.27,43100.0
2005-10-12 14:35:00,23.27,23.27,23.25,23.26,21400.0,23.27,23.27,23.25,23.26,21400.0
2005-10-12 14:40:00,23.26,23.3,23.25,23.29,24400.0,23.26,23.3,23.25,23.29,24400.0
2005-10-12 14:45:00,23.29,23.3,23.26,23.26,32900.0,23.29,23.3,23.26,23.26,32900.0
2005-10-12 14:50:00,23.26,23.27,23.23,23.27,45900.0,23.26,23.27,23.23,23.27,45900.0
2005-10-12 14:55:00,23.27,23.28,23.25,23.27,50000.0,23.27,23.28,23.25,23.27,50000.0
2005-10-12 15:00:00,23.26,23.3,23.25,23.28,58200.0,23.26,23.3,23.25,23.28,58200.0
2005-10-12 15:05:00,23.28,23.35,23.28,23.29,88600.0,23.28,23.35,23.28,23.29,88600.0
2005-10-12 15:10:00,23.31,23.36,23.3,23.34,22300.0,23.31,23.36,23.3,23.34,22300.0
2005-10-12 15:15:00,23.34,23.38,23.32,23.38,22600.0,23.34,23.38,23.32,23.38,22600.0
2005-10-12 15:20:00,23.37,23.41,23.36,23.4,48800.0,23.37,23.41,23.36,23.4,48800.0
2005-10-12 15:25:00,23.4,23.42,23.38,23.41,172100.0,23.4,23.42,23.38,23.41,172100.0
2005-10-12 15:30:00,23.41,23.43,23.37,23.41,45200.0,23.41,23.43,23.37,23.41,45200.0
2005-10-12 15:35:00,23.42,23.42,23.36,23.38,39400.0,23.42,23.42,23.36,23.38,39400.0
2005-10-12 15:40:00,23.38,23.41,23.35,23.4,28600.0,23.38,23.41,23.35,23.4,28600.0
2005-10-12 15:45:00,23.4,23.48,23.4,23.46,73200.0,23.4,23.48,23.4,23.46,73200.0
2005-10-12 15:50:00,23.45,23.47,23.41,23.45,117400.0,23.45,23.47,23.41,23.45,117400.0
2005-10-12 15:55:00,23.45,23.46,23.43,23.45,90500.0,23.45,23.46,23.43,23.45,90500.0
2005-10-13 09:30:00,23.5,23.73,23.5,23.63,71200.0,23.5,23.73,23.5,23.63,71200.0
2005-10-13 09:35:00,23.63,23.63,23.57,23.59,52400.0,23.63,23.63,23.57,23.59,52400.0
2005-10-13 09:40:00,23.6,23.6,23.42,23.48,48200.0,23.6,23.6,23.42,23.48,48200.0
2005-10-13 09:45:00,23.48,23.6,23.47,23.57,50600.0,23.48,23.6,23.47,23.57,50600.0
2005-10-13 09:50:00,23.54,23.59,23.5,23.57,23100.0,23.54,23.59,23.5,23.57,23100.0
2005-10-13 09:55:00,23.57,23.61,23.56,23.59,40400.0,23.57,23.61,23.56,23.59,40400.0
2005-10-13 10:00:00,23.59,23.75,23.59,23.75,92200.0,23.59,23.75,23.59,23.75,92200.0
2005-10-13 10:05:00,23.75,23.8,23.63,23.73,58700.0,23.75,23.8,23.63,23.73,58700.0
2005-10-13 10:10:00,23.74,23.75,23.68,23.71,30300.0,23.74,23.75,23.68,23.71,30300.0
2005-10-13 10:15:00,23.71,23.77,23.7,23.77,34300.0,23.71,23.77,23.7,23.77,34300.0
2005-10-13 10:20:00,23.77,23.77,23.73,23.77,51700.0,23.77,23.77,23.73,23.77,51700.0
2005-10-13 10:25:00,23.76,23.85,23.76,23.81,51000.0,23.76,23.85,23.76,23.81,51000.0
2005-10-13 10:30:00,23.81,23.84,23.78,23.78,41500.0,23.81,23.84,23.78,23.78,41500.0
2005-10-13 10:35:00,23.8,23.92,23.78,23.87,57700.0,23.8,23.92,23.78,23.87,57700.0
2005-10-13 10:40:00,23.86,23.88,23.8,23.84,139800.0,23.86,23.88,23.8,23.84,139800.0
2005-10-13 10:45:00,23.83,23.86,23.81,23.86,56800.0,23.83,23.86,23.81,23.86,56800.0
2005-10-13 10:50:00,23.86,23.89,23.84,23.85,57000.0,23.86,23.89,23.84,23.85,57000.0
2005-10-13 10:55:00,23.85,23.85,23.77,23.78,70400.0,23.85,23.85,23.77,23.78,70400.0
2005-10-13 11:00:00,23.77,23.77,23.69,23.73,30500.0,23.77,23.77,23.69,23.73,30500.0
2005-10-13 11:05:00,23.8,23.83,23.8,23.81,121000.0,23.8,23.83,23.8,23.81,121000.0
2005-10-13 11:10:00,23.81,23.87,23.8,23.87,71000.0,23.81,23.87,23.8,23.87,71000.0
2005-10-13 11:15:00,23.87,23.95,23.87,23.94,35000.0,23.87,23.95,23.87,23.94,35000.0
2005-10-13 11:20:00,23.94,23.95,23.87,23.89,49300.0,23.94,23.95,23.87,23.89,49300.0
2005-10-13 11:25:00,23.9,23.93,23.88,23.91,50800.0,23.9,23.93,23.88,23.91,50800.0
2005-10-13 11:30:00,23.9,23.94,23.83,23.9,34300.0,23.9,23.94,23.83,23.9,34300.0
2005-10-13 11:35:00,23.9,23.94,23.9,23.9,32000.0,23.9,23.94,23.9,23.9,32000.0
2005-10-13 11:40:00,23.9,23.93,23.88,23.89,53200.0,23.9,23.93,23.88,23.89,53200.0
2005-10-13 11:45:00,23.88,23.99,23.85,23.95,83600.0,23.88,23.99,23.85,23.95,83600.0
2005-10-13 11:50:00,23.94,23.96,23.92,23.95,39900.0,23.94,23.96,23.92,23.95,39900.0
2005-10-13 11:55:00,23.95,23.96,23.9,23.91,61400.0,23.95,23.96,23.9,23.91,61400.0
2005-10-13 12:00:00,23.92,23.94,23.84,23.85,44300.0,23.92,23.94,23.84,23.85,44300.0
2005-10-13 12:05:00,23.85,23.94,23.82,23.9,80900.0,23.85,23.94,23.82,23.9,80900.0
2005-10-13 12:10:00,23.91,23.97,23.89,23.93,39600.0,23.91,23.97,23.89,23.93,39600.0
2005-10-13 12:15:00,23.93,23.96,23.9,23.93,28300.0,23.93,23.96,23.9,23.93,28300.0
2005-10-13 12:20:00,23.92,23.92,23.79,23.81,28800.0,23.92,23.92,23.79,23.81,28800.0
2005-10-13 12:25:00,23.82,23.88,23.81,23.88,34400.0,23.82,23.88,23.81,23.88,34400.0
2005-10-13 12:30:00,23.88,24.05,23.87,24.0,81400.0,23.88,24.05,23.87,24.0,81400.0
2005-10-13 12:35:00,24.0,24.01,23.94,23.95,53200.0,24.0,24.01,23.94,23.95,53200.0
2005-10-13 12:40:00,23.95,24.01,23.95,23.99,62900.0,23.95,24.01,23.95,23.99,62900.0
2005-10-13 12:45:00,23.98,24.06,23.96,24.06,90700.0,23.98,24.06,23.96,24.06,90700.0
2005-10-13 12:50:00,24.06,24.1,24.02,24.03,74200.0,24.06,24.1,24.02,24.03,74200.0
2005-10-13 12:55:00,24.03,24.07,24.02,24.06,67000.0,24.03,24.07,24.02,24.06,67000.0
2005-10-13 13:00:00,24.06,24.07,24.02,24.03,26500.0,24.06,24.07,24.02,24.03,26500.0
2005-10-13 13:05:00,24.02,24.02,23.99,24.02,21000.0,24.02,24.02,23.99,24.02,21000.0
2005-10-13 13:10:00,24.01,24.03,24.0,24.03,16600.0,24.01,24.03,24.0,24.03,16600.0
2005-10-13 13:15:00,24.03,24.06,24.03,24.05,104400.0,24.03,24.06,24.03,24.05,104400.0
2005-10-13 13:20:00,24.05,24.07,24.04,24.05,25400.0,24.05,24.07,24.04,24.05,25400.0
2005-10-13 13:25:00,24.05,24.08,24.05,24.07,38300.0,24.05,24.08,24.05,24.07,38300.0
2005-10-13 13:30:00,24.08,24.25,24.08,24.13,151800.0,24.08,24.25,24.08,24.13,151800.0
2005-10-13 13:35:00,24.13,24.2,24.12,24.19,82800.0,24.13,24.2,24.12,24.19,82800.0
2005-10-13 13:40:00,24.19,24.22,24.13,24.13,64300.0,24.19,24.22,24.13,24.13,64300.0
2005-10-13 13:45:00,24.14,24.2,24.05,24.2,77000.0,24.14,24.2,24.05,24.2,77000.0
2005-10-13 13:50:00,24.15,24.22,24.14,24.2,49400.0,24.15,24.22,24.14,24.2,49400.0
2005-10-13 13:55:00,24.21,24.22,24.16,24.19,51800.0,24.21,24.22,24.16,24.19,51800.0
2005-10-13 14:00:00,24.2,24.2,24.16,24.2,70500.0,24.2,24.2,24.16,24.2,70500.0
2005-10-13 14:05:00,24.19,24.3,24.19,24.29,125000.0,24.19,24.3,24.19,24.29,125000.0
2005-10-13 14:10:00,24.3,24.31,24.26,24.3,53600.0,24.3,24.31,24.26,24.3,53600.0
2005-10-13 14:15:00,24.29,24.37,24.28,24.35,95100.0,24.29,24.37,24.28,24.35,95100.0
2005-10-13 14:20:00,24.34,24.45,24.34,24.42,98900.0,24.34,24.45,24.34,24.42,98900.0
2005-10-13 14:25:00,24.42,24.42,24.29,24.31,53300.0,24.42,24.42,24.29,24.31,53300.0
2005-10-13 14:30:00,24.31,24.42,24.3,24.4,30600.0,24.31,24.42,24.3,24.4,30600.0
2005-10-13 14:35:00,24.4,24.44,24.39,24.44,51900.0,24.4,24.44,24.39,24.44,51900.0
2005-10-13 14:40:00,24.43,24.45,24.4,24.42,36400.0,24.43,24.45,24.4,24.42,36400.0
2005-10-13 14:45:00,24.42,24.45,24.41,24.44,61900.0,24.42,24.45,24.41,24.44,61900.0
2005-10-13 14:50:00,24.45,24.45,24.39,24.41,42700.0,24.45,24.45,24.39,24.41,42700.0
2005-10-13 14:55:00,24.41,24.43,24.38,24.42,43000.0,24.41,24.43,24.38,24.42,43000.0
2005-10-13 15:00:00,24.42,24.43,24.39,24.4,60900.0,24.42,24.43,24.39,24.4,60900.0
2005-10-13 15:05:00,24.4,24.43,24.37,24.4,45700.0,24.4,24.43,24.37,24.4,45700.0
2005-10-13 15:10:00,24.4,24.4,24.35,24.37,68000.0,24.4,24.4,24.35,24.37,68000.0
2005-10-13 15:15:00,24.36,24.37,24.26,24.27,68000.0,24.36,24.37,24.26,24.27,68000.0
2005-10-13 15:20:00,24.28,24.3,24.27,24.29,43200.0,24.28,24.3,24.27,24.29,43200.0
2005-10-13 15:25:00,24.29,24.33,24.28,24.32,75300.0,24.29,24.33,24.28,24.32,75300.0
2005-10-13 15:30:00,24.33,24.36,24.3,24.36,75300.0,24.33,24.36,24.3,24.36,75300.0
2005-10-13 15:35:00,24.38,24.44,24.36,24.41,98800.0,24.38,24.44,24.36,24.41,98800.0
2005-10-13 15:40:00,24.41,24.46,24.38,24.45,138400.0,24.41,24.46,24.38,24.45,138400.0
2005-10-13 15:45:00,24.44,24.49,24.43,24.45,134300.0,24.44,24.49,24.43,24.45,134300.0
2005-10-13 15:50:00,24.43,24.43,24.27,24.27,114700.0,24.43,24.43,24.27,24.27,114700.0
2005-10-13 15:55:00,24.28,24.35,24.27,24.35,142200.0,24.28,24.35,24.27,24.35,142200.0
2005-10-14 09:30:00,24.2,24.26,23.55,23.92,332200.0,24.2,24.26,23.55,23.92,332200.0
2005-10-14 09:35:00,23.95,24.0,23.6,23.6,250000.0,23.95,24.0,23.6,23.6,250000.0
2005-10-14 09:40:00,23.62,23.76,23.58,23.6,154700.0,23.62,23.76,23.58,23.6,154700.0
2005-10-14 09:45:00,23.6,23.7,23.45,23.49,181600.0,23.6,23.7,23.45,23.49,181600.0
2005-10-14 09:50:00,23.5,23.65,23.42,23.63,184500.0,23.5,23.65,23.42,23.63,184500.0
2005-10-14 09:55:00,23.59,23.75,23.57,23.75,153400.0,23.59,23.75,23.57,23.75,153400.0
2005-10-14 10:00:00,23.73,23.93,23.73,23.77,112600.0,23.73,23.93,23.73,23.77,112600.0
2005-10-14 10:05:00,23.78,23.8,23.71,23.8,325600.0,23.78,23.8,23.71,23.8,325600.0
2005-10-14 10:10:00,23.79,23.81,23.74,23.79,308300.0,23.79,23.81,23.74,23.79,308300.0
2005-10-14 10:15:00,23.79,23.9,23.78,23.85,187100.0,23.79,23.9,23.78,23.85,187100.0
2005-10-14 10:20:00,23.86,23.86,23.73,23.77,100100.0,23.86,23.86,23.73,23.77,100100.0
2005-10-14 10:25:00,23.78,23.81,23.71,23.8,103900.0,23.78,23.81,23.71,23.8,103900.0
2005-10-14 10:30:00,23.81,23.87,23.75,23.85,76000.0,23.81,23.87,23.75,23.85,76000.0
2005-10-14 10:35:00,23.84,23.89,23.82,23.85,87000.0,23.84,23.89,23.82,23.85,87000.0
2005-10-14 10:40:00,23.86,23.99,23.84,23.93,108200.0,23.86,23.99,23.84,23.93,108200.0
2005-10-14 10:45:00,23.93,24.06,23.9,24.01,149600.0,23.93,24.06,23.9,24.01,149600.0
2005-10-14 10:50:00,24.02,24.04,23.94,24.0,254400.0,24.02,24.04,23.94,24.0,254400.0
2005-10-14 10:55:00,24.0,24.3,24.0,24.19,125700.0,24.0,24.3,24.0,24.19,125700.0
2005-10-14 11:00:00,24.15,24.18,24.0,24.08,142900.0,24.15,24.18,24.0,24.08,142900.0
2005-10-14 11:05:00,24.08,24.15,24.06,24.07,97100.0,24.08,24.15,24.06,24.07,97100.0
2005-10-14 11:10:00,24.07,24.14,24.02,24.13,71600.0,24.07,24.14,24.02,24.13,71600.0
2005-10-14 11:15:00,24.13,24.24,24.11,24.17,96400.0,24.13,24.24,24.11,24.17,96400.0
2005-10-14 11:20:00,24.2,24.4,24.15,24.3,177100.0,24.2,24.4,24.15,24.3,177100.0
2005-10-14 11:25:00,24.35,24.35,24.27,24.28,154200.0,24.35,24.35,24.27,24.28,154200.0
2005-10-14 11:30:00,24.28,24.35,24.24,24.29,96300.0,24.28,24.35,24.24,24.29,96300.0
2005-10-14 11:35:00,24.27,24.29,24.24,24.27,156100.0,24.27,24.29,24.24,24.27,156100.0
2005-10-14 11:40:00,24.26,24.27,24.12,24.16,130600.0,24.26,24.27,24.12,24.16,130600.0
2005-10-14 11:45:00,24.16,24.26,24.15,24.24,37800.0,24.16,24.26,24.15,24.24,37800.0
2005-10-14 11:50:00,24.25,24.3,24.2,24.26,44800.0,24.25,24.3,24.2,24.26,44800.0
2005-10-14 11:55:00,24.22,24.26,24.2,24.2,21900.0,24.22,24.26,24.2,24.2,21900.0
2005-10-14 12:00:00,24.21,24.25,24.2,24.23,44400.0,24.21,24.25,24.2,24.23,44400.0
2005-10-14 12:05:00,24.23,24.28,24.22,24.23,29800.0,24.23,24.28,24.22,24.23,29800.0
2005-10-14 12:10:00,24.25,24.27,24.22,24.24,43500.0,24.25,24.27,24.22,24.24,43500.0
2005-10-14 12:15:00,24.23,24.28,24.15,24.21,44400.0,24.23,24.28,24.15,24.21,44400.0
2005-10-14 12:20:00,24.2,24.21,24.14,24.15,48800.0,24.2,24.21,24.14,24.15,48800.0
2005-10-14 12:25:00,24.15,24.17,24.12,24.15,64800.0,24.15,24.17,24.12,24.15,64800.0
2005-10-14 12:30:00,24.14,24.14,24.06,24.06,47400.0,24.14,24.14,24.06,24.06,47400.0
2005-10-14 12:35:00,24.1,24.1,24.04,24.04,34100.0,24.1,24.1,24.04,24.04,34100.0
2005-10-14 12:40:00,24.04,24.07,24.02,24.03,27800.0,24.04,24.07,24.02,24.03,27800.0
2005-10-14 12:45:00,24.04,24.04,23.98,23.98,51900.0,24.04,24.04,23.98,23.98,51900.0
2005-10-14 12:50:00,23.98,23.98,23.93,23.93,34800.0,23.98,23.98,23.93,23.93,34800.0
2005-10-14 12:55:00,23.93,23.93,23.86,23.9,54400.0,23.93,23.93,23.86,23.9,54400.0
2005-10-14 13:00:00,23.9,24.01,23.9,23.95,43000.0,23.9,24.01,23.9,23.95,43000.0
2005-10-14 13:05:00,23.91,24.01,23.9,23.96,19100.0,23.91,24.01,23.9,23.96,19100.0
2005-10-14 13:10:00,23.97,23.97,23.94,23.96,12500.0,23.97,23.97,23.94,23.96,12500.0
2005-10-14 13:15:00,23.98,23.99,23.91,23.94,23500.0,23.98,23.99,23.91,23.94,23500.0
2005-10-14 13:20:00,23.94,23.96,23.92,23.94,74200.0,23.94,23.96,23.92,23.94,74200.0
2005-10-14 13:25:00,23.94,23.96,23.93,23.95,17700.0,23.94,23.96,23.93,23.95,17700.0
2005-10-14 13:30:00,23.94,23.98,23.92,23.94,58500.0,23.94,23.98,23.92,23.94,58500.0
2005-10-14 13:35:00,23.94,23.97,23.94,23.95,37400.0,23.94,23.97,23.94,23.95,37400.0
2005-10-14 13:40:00,23.95,23.98,23.95,23.95,22000.0,23.95,23.98,23.95,23.95,22000.0
2005-10-14 13:45:00,23.95,24.03,23.95,23.99,63800.0,23.95,24.03,23.95,23.99,63800.0
2005-10-14 13:50:00,23.99,24.0,23.94,23.95,36300.0,23.99,24.0,23.94,23.95,36300.0
2005-10-14 13:55:00,23.96,23.99,23.95,23.96,26400.0,23.96,23.99,23.95,23.96,26400.0
2005-10-14 14:00:00,23.96,23.98,23.95,23.97,61600.0,23.96,23.98,23.95,23.97,61600.0
2005-10-14 14:05:00,23.97,23.97,23.95,23.96,27300.0,23.97,23.97,23.95,23.96,27300.0
2005-10-14 14:10:00,23.95,23.97,23.95,23.95,26200.0,23.95,23.97,23.95,23.95,26200.0
2005-10-14 14:15:00,23.96,23.96,23.95,23.96,49300.0,23.96,23.96,23.95,23.96,49300.0
2005-10-14 14:20:00,23.96,23.97,23.95,23.97,32100.0,23.96,23.97,23.95,23.97,32100.0
2005-10-14 14:25:00,23.97,24.08,23.97,24.06,119400.0,23.97,24.08,23.97,24.06,119400.0
2005-10-14 14:30:00,24.06,24.06,24.02,24.04,43300.0,24.06,24.06,24.02,24.04,43300.0
2005-10-14 14:35:00,24.05,24.06,24.02,24.05,48500.0,24.05,24.06,24.02,24.05,48500.0
2005-10-14 14:40:00,24.04,24.05,24.02,24.03,38500.0,24.04,24.05,24.02,24.03,38500.0
2005-10-14 14:45:00,24.03,24.03,23.91,23.92,71100.0,24.03,24.03,23.91,23.92,71100.0
2005-10-14 14:50:00,23.92,23.98,23.91,23.96,49000.0,23.92,23.98,23.91,23.96,49000.0
2005-10-14 14:55:00,23.95,23.96,23.9,23.92,54700.0,23.95,23.96,23.9,23.92,54700.0
2005-10-14 15:00:00,23.91,23.91,23.86,23.88,82000.0,23.91,23.91,23.86,23.88,82000.0
2005-10-14 15:05:00,23.89,23.96,23.86,23.89,94900.0,23.89,23.96,23.86,23.89,94900.0
2005-10-14 15:10:00,23.89,23.89,23.65,23.65,101500.0,23.89,23.89,23.65,23.65,101500.0
2005-10-14 15:15:00,23.7,23.79,23.65,23.75,236000.0,23.7,23.79,23.65,23.75,236000.0
2005-10-14 15:20:00,23.75,23.82,23.74,23.82,394400.0,23.75,23.82,23.74,23.82,394400.0
2005-10-14 15:25:00,23.81,23.86,23.8,23.83,86100.0,23.81,23.86,23.8,23.83,86100.0
2005-10-14 15:30:00,23.83,23.91,23.83,23.91,81100.0,23.83,23.91,23.83,23.91,81100.0
2005-10-14 15:35:00,23.9,23.93,23.88,23.89,247800.0,23.9,23.93,23.88,23.89,247800.0
2005-10-14 15:40:00,23.89,23.93,23.85,23.91,76400.0,23.89,23.93,23.85,23.91,76400.0
2005-10-14 15:45:00,23.92,24.04,23.92,24.0,136900.0,23.92,24.04,23.92,24.0,136900.0
2005-10-14 15:50:00,24.0,24.02,23.9,23.97,137400.0,24.0,24.02,23.9,23.97,137400.0
2005-10-14 15:55:00,23.95,23.95,23.85,23.86,109100.0,23.95,23.95,23.85,23.86,109100.0
2005-10-17 09:30:00,23.6,23.7,23.5,23.55,153400.0,23.6,23.7,23.5,23.55,153400.0
2005-10-17 09:35:00,23.57,23.69,23.56,23.6,254800.0,23.57,23.69,23.56,23.6,254800.0
2005-10-17 09:40:00,23.6,23.61,23.38,23.5,111700.0,23.6,23.61,23.38,23.5,111700.0
2005-10-17 09:45:00,23.53,23.56,23.41,23.42,87300.0,23.53,23.56,23.41,23.42,87300.0
2005-10-17 09:50:00,23.42,23.48,23.4,23.4,119600.0,23.42,23.48,23.4,23.4,119600.0
2005-10-17 09:55:00,23.39,23.49,23.38,23.45,125100.0,23.39,23.49,23.38,23.45,125100.0
2005-10-17 10:00:00,23.45,23.6,23.45,23.59,142000.0,23.45,23.6,23.45,23.59,142000.0
2005-10-17 10:05:00,23.58,23.6,23.51,23.51,110400.0,23.58,23.6,23.51,23.51,110400.0
2005-10-17 10:10:00,23.51,23.62,23.5,23.6,62200.0,23.51,23.62,23.5,23.6,62200.0
2005-10-17 10:15:00,23.58,23.59,23.51,23.55,68700.0,23.58,23.59,23.51,23.55,68700.0
2005-10-17 10:20:00,23.55,23.7,23.54,23.6,125800.0,23.55,23.7,23.54,23.6,125800.0
2005-10-17 10:25:00,23.62,23.68,23.62,23.64,28700.0,23.62,23.68,23.62,23.64,28700.0
2005-10-17 10:30:00,23.65,23.65,23.62,23.63,55700.0,23.65,23.65,23.62,23.63,55700.0
2005-10-17 10:35:00,23.63,23.69,23.63,23.68,73500.0,23.63,23.69,23.63,23.68,73500.0
2005-10-17 10:40:00,23.68,23.7,23.63,23.68,46600.0,23.68,23.7,23.63,23.68,46600.0
2005-10-17 10:45:00,23.67,23.69,23.62,23.66,24000.0,23.67,23.69,23.62,23.66,24000.0
2005-10-17 10:50:00,23.67,23.68,23.63,23.65,34000.0,23.67,23.68,23.63,23.65,34000.0
2005-10-17 10:55:00,23.64,23.65,23.59,23.65,68700.0,23.64,23.65,23.59,23.65,68700.0
2005-10-17 11:00:00,23.66,23.66,23.56,23.57,69700.0,23.66,23.66,23.56,23.57,69700.0
2005-10-17 11:05:00,23.56,23.6,23.55,23.59,46800.0,23.56,23.6,23.55,23.59,46800.0
2005-10-17 11:10:00,23.6,23.6,23.55,23.55,96000.0,23.6,23.6,23.55,23.55,96000.0
2005-10-17 11:15:00,23.55,23.56,23.51,23.54,143900.0,23.55,23.56,23.51,23.54,143900.0
2005-10-17 11:20:00,23.53,23.55,23.51,23.51,158600.0,23.53,23.55,23.51,23.51,158600.0
2005-10-17 11:25:00,23.51,23.52,23.46,23.52,86900.0,23.51,23.52,23.46,23.52,86900.0
2005-10-17 11:30:00,23.51,23.51,23.48,23.5,36200.0,23.51,23.51,23.48,23.5,36200.0
2005-10-17 11:35:00,23.5,23.5,23.44,23.48,120400.0,23.5,23.5,23.44,23.48,120400.0
2005-10-17 11:40:00,23.46,23.53,23.45,23.52,119800.0,23.46,23.53,23.45,23.52,119800.0
2005-10-17 11:45:00,23.52,23.53,23.46,23.48,77600.0,23.52,23.53,23.46,23.48,77600.0
2005-10-17 11:50:00,23.48,23.53,23.46,23.47,94200.0,23.48,23.53,23.46,23.47,94200.0
2005-10-17 11:55:00,23.47,23.52,23.47,23.51,32100.0,23.47,23.52,23.47,23.51,32100.0
2005-10-17 12:00:00,23.51,23.52,23.49,23.5,29100.0,23.51,23.52,23.49,23.5,29100.0
2005-10-17 12:05:00,23.5,23.5,23.46,23.48,21900.0,23.5,23.5,23.46,23.48,21900.0
2005-10-17 12:10:00,23.48,23.49,23.45,23.47,35900.0,23.48,23.49,23.45,23.47,35900.0
2005-10-17 12:15:00,23.47,23.5,23.47,23.5,71800.0,23.47,23.5,23.47,23.5,71800.0
2005-10-17 12:20:00,23.49,23.5,23.47,23.48,66500.0,23.49,23.5,23.47,23.48,66500.0
2005-10-17 12:25:00,23.49,23.51,23.49,23.5,30600.0,23.49,23.51,23.49,23.5,30600.0
2005-10-17 12:30:00,23.5,23.5,23.47,23.49,14700.0,23.5,23.5,23.47,23.49,14700.0
2005-10-17 12:35:00,23.49,23.5,23.47,23.48,30700.0,23.49,23.5,23.47,23.48,30700.0
2005-10-17 12:40:00,23.47,23.5,23.45,23.46,132600.0,23.47,23.5,23.45,23.46,132600.0
2005-10-17 12:45:00,23.45,23.46,23.44,23.46,150900.0,23.45,23.46,23.44,23.46,150900.0
2005-10-17 12:50:00,23.45,23.45,23.41,23.42,53300.0,23.45,23.45,23.41,23.42,53300.0
2005-10-17 12:55:00,23.43,23.43,23.22,23.35,116700.0,23.43,23.43,23.22,23.35,116700.0
2005-10-17 13:00:00,23.33,23.42,23.17,23.4,129100.0,23.33,23.42,23.17,23.4,129100.0
2005-10-17 13:05:00,23.42,23.45,23.37,23.39,89100.0,23.42,23.45,23.37,23.39,89100.0
2005-10-17 13:10:00,23.39,23.43,23.33,23.43,139000.0,23.39,23.43,23.33,23.43,139000.0
2005-10-17 13:15:00,23.43,23.49,23.41,23.49,40500.0,23.43,23.49,23.41,23.49,40500.0
2005-10-17 13:20:00,23.49,23.5,23.41,23.43,56000.0,23.49,23.5,23.41,23.43,56000.0
2005-10-17 13:25:00,23.42,23.54,23.42,23.52,27700.0,23.42,23.54,23.42,23.52,27700.0
2005-10-17 13:30:00,23.52,23.55,23.5,23.52,26100.0,23.52,23.55,23.5,23.52,26100.0
2005-10-17 13:35:00,23.52,23.52,23.47,23.47,34700.0,23.52,23.52,23.47,23.47,34700.0
2005-10-17 13:40:00,23.48,23.48,23.37,23.37,90300.0,23.48,23.48,23.37,23.37,90300.0
2005-10-17 13:45:00,23.37,23.39,23.29,23.35,157500.0,23.37,23.39,23.29,23.35,157500.0
2005-10-17 13:50:00,23.35,23.36,23.24,23.26,188400.0,23.35,23.36,23.24,23.26,188400.0
2005-10-17 13:55:00,23.25,23.36,23.24,23.35,162700.0,23.25,23.36,23.24,23.35,162700.0
2005-10-17 14:00:00,23.36,23.36,23.26,23.28,71500.0,23.36,23.36,23.26,23.28,71500.0
2005-10-17 14:05:00,23.28,23.28,23.2,23.2,104300.0,23.28,23.28,23.2,23.2,104300.0
2005-10-17 14:10:00,23.22,23.28,23.21,23.28,50600.0,23.22,23.28,23.21,23.28,50600.0
2005-10-17 14:15:00,23.28,23.35,23.24,23.35,74300.0,23.28,23.35,23.24,23.35,74300.0
2005-10-17 14:20:00,23.35,23.37,23.3,23.31,17300.0,23.35,23.37,23.3,23.31,17300.0
2005-10-17 14:25:00,23.3,23.43,23.3,23.41,59000.0,23.3,23.43,23.3,23.41,59000.0
2005-10-17 14:30:00,23.4,23.42,23.3,23.33,100100.0,23.4,23.42,23.3,23.33,100100.0
2005-10-17 14:35:00,23.33,23.37,23.33,23.37,22200.0,23.33,23.37,23.33,23.37,22200.0
2005-10-17 14:40:00,23.37,23.39,23.31,23.34,34900.0,23.37,23.39,23.31,23.34,34900.0
2005-10-17 14:45:00,23.35,23.38,23.33,23.36,81000.0,23.35,23.38,23.33,23.36,81000.0
2005-10-17 14:50:00,23.36,23.38,23.35,23.36,30100.0,23.36,23.38,23.35,23.36,30100.0
2005-10-17 14:55:00,23.36,23.39,23.31,23.38,53400.0,23.36,23.39,23.31,23.38,53400.0
2005-10-17 15:00:00,23.38,23.4,23.36,23.39,62500.0,23.38,23.4,23.36,23.39,62500.0
2005-10-17 15:05:00,23.39,23.41,23.35,23.4,67700.0,23.39,23.41,23.35,23.4,67700.0
2005-10-17 15:10:00,23.39,23.41,23.39,23.4,55800.0,23.39,23.41,23.39,23.4,55800.0
2005-10-17 15:15:00,23.4,23.48,23.39,23.46,81700.0,23.4,23.48,23.39,23.46,81700.0
2005-10-17 15:20:00,23.47,23.47,23.42,23.44,86600.0,23.47,23.47,23.42,23.44,86600.0
2005-10-17 15:25:00,23.45,23.49,23.41,23.45,42800.0,23.45,23.49,23.41,23.45,42800.0
2005-10-17 15:30:00,23.45,23.49,23.44,23.46,94300.0,23.45,23.49,23.44,23.46,94300.0
2005-10-17 15:35:00,23.46,23.47,23.4,23.44,75200.0,23.46,23.47,23.4,23.44,75200.0
2005-10-17 15:40:00,23.44,23.45,23.42,23.42,80700.0,23.44,23.45,23.42,23.42,80700.0
2005-10-17 15:45:00,23.42,23.49,23.42,23.46,71000.0,23.42,23.49,23.42,23.46,71000.0
2005-10-17 15:50:00,23.47,23.57,23.46,23.56,59300.0,23.47,23.57,23.46,23.56,59300.0
2005-10-17 15:55:00,23.56,23.58,23.52,23.52,98100.0,23.56,23.58,23.52,23.52,98100.0
2005-10-18 09:30:00,23.51,23.62,23.51,23.58,72100.0,23.51,23.62,23.51,23.58,72100.0
2005-10-18 09:35:00,23.56,23.58,23.43,23.53,68000.0,23.56,23.58,23.43,23.53,68000.0
2005-10-18 09:40:00,23.54,23.58,23.4,23.4,84300.0,23.54,23.58,23.4,23.4,84300.0
2005-10-18 09:45:00,23.38,23.49,23.36,23.44,136000.0,23.38,23.49,23.36,23.44,136000.0
2005-10-18 09:50:00,23.42,23.47,23.4,23.42,50100.0,23.42,23.47,23.4,23.42,50100.0
2005-10-18 09:55:00,23.42,23.43,23.33,23.41,69400.0,23.42,23.43,23.33,23.41,69400.0
2005-10-18 10:00:00,23.39,23.45,23.35,23.45,48400.0,23.39,23.45,23.35,23.45,48400.0
2005-10-18 10:05:00,23.46,23.49,23.4,23.45,23100.0,23.46,23.49,23.4,23.45,23100.0
2005-10-18 10:10:00,23.45,23.45,23.39,23.43,47700.0,23.45,23.45,23.39,23.43,47700.0
2005-10-18 10:15:00,23.43,23.44,23.39,23.39,132400.0,23.43,23.44,23.39,23.39,132400.0
2005-10-18 10:20:00,23.4,23.43,23.37,23.42,67600.0,23.4,23.43,23.37,23.42,67600.0
2005-10-18 10:25:00,23.43,23.44,23.41,23.42,36900.0,23.43,23.44,23.41,23.42,36900.0
2005-10-18 10:30:00,23.42,23.43,23.37,23.4,51000.0,23.42,23.43,23.37,23.4,51000.0
2005-10-18 10:35:00,23.39,23.4,23.34,23.34,30800.0,23.39,23.4,23.34,23.34,30800.0
2005-10-18 10:40:00,23.33,23.37,23.32,23.36,33400.0,23.33,23.37,23.32,23.36,33400.0
2005-10-18 10:45:00,23.36,23.41,23.36,23.36,36900.0,23.36,23.41,23.36,23.36,36900.0
2005-10-18 10:50:00,23.36,23.4,23.34,23.38,67300.0,23.36,23.4,23.34,23.38,67300.0
2005-10-18 10:55:00,23.39,23.39,23.35,23.35,35200.0,23.39,23.39,23.35,23.35,35200.0
2005-10-18 11:00:00,23.35,23.39,23.3,23.3,56000.0,23.35,23.39,23.3,23.3,56000.0
2005-10-18 11:05:00,23.3,23.33,23.25,23.25,151600.0,23.3,23.33,23.25,23.25,151600.0
2005-10-18 11:10:00,23.27,23.27,23.18,23.2,110600.0,23.27,23.27,23.18,23.2,110600.0
2005-10-18 11:15:00,23.21,23.22,23.12,23.15,80100.0,23.21,23.22,23.12,23.15,80100.0
2005-10-18 11:20:00,23.14,23.2,23.14,23.19,170900.0,23.14,23.2,23.14,23.19,170900.0
2005-10-18 11:25:00,23.18,23.18,23.11,23.14,48900.0,23.18,23.18,23.11,23.14,48900.0
2005-10-18 11:30:00,23.14,23.18,23.14,23.16,42400.0,23.14,23.18,23.14,23.16,42400.0
2005-10-18 11:35:00,23.16,23.18,23.1,23.12,73800.0,23.16,23.18,23.1,23.12,73800.0
2005-10-18 11:40:00,23.12,23.16,23.08,23.16,88600.0,23.12,23.16,23.08,23.16,88600.0
2005-10-18 11:45:00,23.15,23.21,23.15,23.2,82100.0,23.15,23.21,23.15,23.2,82100.0
2005-10-18 11:50:00,23.2,23.21,23.17,23.21,35100.0,23.2,23.21,23.17,23.21,35100.0
2005-10-18 11:55:00,23.21,23.22,23.18,23.19,34300.0,23.21,23.22,23.18,23.19,34300.0
2005-10-18 12:00:00,23.18,23.2,23.14,23.14,97400.0,23.18,23.2,23.14,23.14,97400.0
2005-10-18 12:05:00,23.14,23.15,23.06,23.11,56800.0,23.14,23.15,23.06,23.11,56800.0
2005-10-18 12:10:00,23.12,23.15,23.08,23.13,48700.0,23.12,23.15,23.08,23.13,48700.0
2005-10-18 12:15:00,23.12,23.2,23.11,23.14,54700.0,23.12,23.2,23.11,23.14,54700.0
2005-10-18 12:20:00,23.17,23.18,23.12,23.12,32700.0,23.17,23.18,23.12,23.12,32700.0
2005-10-18 12:25:00,23.13,23.15,23.11,23.14,31300.0,23.13,23.15,23.11,23.14,31300.0
2005-10-18 12:30:00,23.14,23.16,23.12,23.13,101200.0,23.14,23.16,23.12,23.13,101200.0
2005-10-18 12:35:00,23.14,23.15,23.1,23.14,205600.0,23.14,23.15,23.1,23.14,205600.0
2005-10-18 12:40:00,23.13,23.15,23.12,23.14,24600.0,23.13,23.15,23.12,23.14,24600.0
2005-10-18 12:45:00,23.14,23.15,23.13,23.13,33000.0,23.14,23.15,23.13,23.13,33000.0
2005-10-18 12:50:00,23.14,23.15,23.13,23.14,20600.0,23.14,23.15,23.13,23.14,20600.0
2005-10-18 12:55:00,23.15,23.15,23.1,23.13,43400.0,23.15,23.15,23.1,23.13,43400.0
2005-10-18 13:00:00,23.13,23.15,23.12,23.15,61400.0,23.13,23.15,23.12,23.15,61400.0
2005-10-18 13:05:00,23.15,23.18,23.13,23.17,75600.0,23.15,23.18,23.13,23.17,75600.0
2005-10-18 13:10:00,23.18,23.19,23.15,23.17,65000.0,23.18,23.19,23.15,23.17,65000.0
2005-10-18 13:15:00,23.16,23.19,23.14,23.19,26100.0,23.16,23.19,23.14,23.19,26100.0
2005-10-18 13:20:00,23.19,23.19,23.12,23.13,30700.0,23.19,23.19,23.12,23.13,30700.0
2005-10-18 13:25:00,23.12,23.13,23.1,23.1,33700.0,23.12,23.13,23.1,23.1,33700.0
2005-10-18 13:30:00,23.1,23.11,23.05,23.08,60600.0,23.1,23.11,23.05,23.08,60600.0
2005-10-18 13:35:00,23.07,23.08,23.05,23.06,108000.0,23.07,23.08,23.05,23.06,108000.0
2005-10-18 13:40:00,23.05,23.07,23.02,23.05,42900.0,23.05,23.07,23.02,23.05,42900.0
2005-10-18 13:45:00,23.05,23.06,23.0,23.0,161000.0,23.05,23.06,23.0,23.0,161000.0
2005-10-18 13:50:00,23.0,23.05,22.99,23.01,45000.0,23.0,23.05,22.99,23.01,45000.0
2005-10-18 13:55:00,23.02,23.1,23.0,23.1,57600.0,23.02,23.1,23.0,23.1,57600.0
2005-10-18 14:00:00,23.09,23.15,23.09,23.15,63200.0,23.09,23.15,23.09,23.15,63200.0
2005-10-18 14:05:00,23.14,23.2,23.13,23.17,26700.0,23.14,23.2,23.13,23.17,26700.0
2005-10-18 14:10:00,23.18,23.2,23.18,23.19,29100.0,23.18,23.2,23.18,23.19,29100.0
2005-10-18 14:15:00,23.19,23.19,23.0,23.0,241700.0,23.19,23.19,23.0,23.0,241700.0
2005-10-18 14:20:00,23.0,23.07,22.93,23.07,85200.0,23.0,23.07,22.93,23.07,85200.0
2005-10-18 14:25:00,23.08,23.12,23.07,23.09,39100.0,23.08,23.12,23.07,23.09,39100.0
2005-10-18 14:30:00,23.1,23.1,23.09,23.1,33800.0,23.1,23.1,23.09,23.1,33800.0
2005-10-18 14:35:00,23.1,23.1,23.08,23.1,57100.0,23.1,23.1,23.08,23.1,57100.0
2005-10-18 14:40:00,23.1,23.11,23.08,23.09,36300.0,23.1,23.11,23.08,23.09,36300.0
2005-10-18 14:45:00,23.1,23.11,23.09,23.1,51000.0,23.1,23.11,23.09,23.1,51000.0
2005-10-18 14:50:00,23.11,23.11,22.99,23.04,121600.0,23.11,23.11,22.99,23.04,121600.0
2005-10-18 14:55:00,23.04,23.07,22.99,23.07,114500.0,23.04,23.07,22.99,23.07,114500.0
2005-10-18 15:00:00,23.07,23.09,23.05,23.08,38500.0,23.07,23.09,23.05,23.08,38500.0
2005-10-18 15:05:00,23.09,23.1,23.05,23.06,50000.0,23.09,23.1,23.05,23.06,50000.0
2005-10-18 15:10:00,23.06,23.06,23.0,23.01,115600.0,23.06,23.06,23.0,23.01,115600.0
2005-10-18 15:15:00,23.02,23.05,22.98,23.0,104000.0,23.02,23.05,22.98,23.0,104000.0
2005-10-18 15:20:00,23.0,23.04,22.95,23.03,108100.0,23.0,23.04,22.95,23.03,108100.0
2005-10-18 15:25:00,23.01,23.01,22.97,22.98,70700.0,23.01,23.01,22.97,22.98,70700.0
2005-10-18 15:30:00,23.0,23.0,22.97,22.99,62300.0,23.0,23.0,22.97,22.99,62300.0
2005-10-18 15:35:00,23.0,23.0,22.98,22.99,101900.0,23.0,23.0,22.98,22.99,101900.0
2005-10-18 15:40:00,22.98,22.99,22.92,22.95,132500.0,22.98,22.99,22.92,22.95,132500.0
2005-10-18 15:45:00,22.95,22.97,22.92,22.97,174200.0,22.95,22.97,22.92,22.97,174200.0
2005-10-18 15:50:00,22.98,23.02,22.96,22.99,108100.0,22.98,23.02,22.96,22.99,108100.0
2005-10-18 15:55:00,22.99,22.99,22.95,22.95,123400.0,22.99,22.99,22.95,22.95,123400.0
2005-10-19 09:30:00,23.12,23.14,23.02,23.03,125800.0,23.12,23.14,23.02,23.03,125800.0
2005-10-19 09:35:00,23.02,23.02,22.93,22.97,46300.0,23.02,23.02,22.93,22.97,46300.0
2005-10-19 09:40:00,22.95,22.97,22.9,22.9,35300.0,22.95,22.97,22.9,22.9,35300.0
2005-10-19 09:45:00,22.9,22.93,22.9,22.91,62900.0,22.9,22.93,22.9,22.91,62900.0
2005-10-19 09:50:00,22.91,23.0,22.9,22.98,44400.0,22.91,23.0,22.9,22.98,44400.0
2005-10-19 09:55:00,23.0,23.0,22.85,22.85,57400.0,23.0,23.0,22.85,22.85,57400.0
2005-10-19 10:00:00,22.84,22.95,22.83,22.95,34100.0,22.84,22.95,22.83,22.95,34100.0
2005-10-19 10:05:00,22.96,22.97,22.88,22.88,42300.0,22.96,22.97,22.88,22.88,42300.0
2005-10-19 10:10:00,22.89,22.89,22.8,22.85,57400.0,22.89,22.89,22.8,22.85,57400.0
2005-10-19 10:15:00,22.83,22.9,22.83,22.88,40800.0,22.83,22.9,22.83,22.88,40800.0
2005-10-19 10:20:00,22.88,22.89,22.86,22.88,30800.0,22.88,22.89,22.86,22.88,30800.0
2005-10-19 10:25:00,22.87,22.89,22.84,22.84,49400.0,22.87,22.89,22.84,22.84,49400.0
2005-10-19 10:30:00,22.85,22.97,22.85,22.96,68400.0,22.85,22.97,22.85,22.96,68400.0
2005-10-19 10:35:00,22.96,22.96,22.92,22.94,55500.0,22.96,22.96,22.92,22.94,55500.0
2005-10-19 10:40:00,22.94,22.95,22.92,22.94,40800.0,22.94,22.95,22.92,22.94,40800.0
2005-10-19 10:45:00,22.95,23.05,22.94,23.05,47800.0,22.95,23.05,22.94,23.05,47800.0
2005-10-19 10:50:00,23.05,23.1,23.03,23.1,72500.0,23.05,23.1,23.03,23.1,72500.0
2005-10-19 10:55:00,23.09,23.09,23.06,23.06,99200.0,23.09,23.09,23.06,23.06,99200.0
2005-10-19 11:00:00,23.06,23.08,23.04,23.05,49400.0,23.06,23.08,23.04,23.05,49400.0
2005-10-19 11:05:00,23.05,23.12,23.05,23.09,93100.0,23.05,23.12,23.05,23.09,93100.0
2005-10-19 11:10:00,23.12,23.13,23.07,23.08,87000.0,23.12,23.13,23.07,23.08,87000.0
2005-10-19 11:15:00,23.08,23.15,23.07,23.13,35600.0,23.08,23.15,23.07,23.13,35600.0
2005-10-19 11:20:00,23.12,23.18,23.11,23.14,100100.0,23.12,23.18,23.11,23.14,100100.0
2005-10-19 11:25:00,23.13,23.18,23.13,23.16,137700.0,23.13,23.18,23.13,23.16,137700.0
2005-10-19 11:30:00,23.16,23.24,23.15,23.24,48000.0,23.16,23.24,23.15,23.24,48000.0
2005-10-19 11:35:00,23.3,23.3,23.22,23.23,82700.0,23.3,23.3,23.22,23.23,82700.0
2005-10-19 11:40:00,23.23,23.25,23.21,23.23,100700.0,23.23,23.25,23.21,23.23,100700.0
2005-10-19 11:45:00,23.23,23.24,23.21,23.24,58700.0,23.23,23.24,23.21,23.24,58700.0
2005-10-19 11:50:00,23.23,23.27,23.2,23.27,75600.0,23.23,23.27,23.2,23.27,75600.0
2005-10-19 11:55:00,23.27,23.3,23.22,23.28,91900.0,23.27,23.3,23.22,23.28,91900.0
2005-10-19 12:00:00,23.27,23.28,23.26,23.28,79200.0,23.27,23.28,23.26,23.28,79200.0
2005-10-19 12:05:00,23.28,23.31,23.27,23.3,83200.0,23.28,23.31,23.27,23.3,83200.0
2005-10-19 12:10:00,23.31,23.38,23.29,23.32,117400.0,23.31,23.38,23.29,23.32,117400.0
2005-10-19 12:15:00,23.31,23.36,23.31,23.34,23600.0,23.31,23.36,23.31,23.34,23600.0
2005-10-19 12:20:00,23.33,23.43,23.32,23.39,104000.0,23.33,23.43,23.32,23.39,104000.0
2005-10-19 12:25:00,23.39,23.46,23.39,23.42,139000.0,23.39,23.46,23.39,23.42,139000.0
2005-10-19 12:30:00,23.43,23.48,23.42,23.45,84000.0,23.43,23.48,23.42,23.45,84000.0
2005-10-19 12:35:00,23.44,23.51,23.44,23.5,77400.0,23.44,23.51,23.44,23.5,77400.0
2005-10-19 12:40:00,23.5,23.5,23.45,23.47,54700.0,23.5,23.5,23.45,23.47,54700.0
2005-10-19 12:45:00,23.47,23.47,23.41,23.42,29600.0,23.47,23.47,23.41,23.42,29600.0
2005-10-19 12:50:00,23.43,23.43,23.39,23.42,117600.0,23.43,23.43,23.39,23.42,117600.0
2005-10-19 12:55:00,23.42,23.48,23.42,23.46,68200.0,23.42,23.48,23.42,23.46,68200.0
2005-10-19 13:00:00,23.45,23.46,23.44,23.46,29500.0,23.45,23.46,23.44,23.46,29500.0
2005-10-19 13:05:00,23.46,23.5,23.45,23.47,71800.0,23.46,23.5,23.45,23.47,71800.0
2005-10-19 13:10:00,23.47,23.6,23.47,23.6,88900.0,23.47,23.6,23.47,23.6,88900.0
2005-10-19 13:15:00,23.58,23.64,23.57,23.59,135000.0,23.58,23.64,23.57,23.59,135000.0
2005-10-19 13:20:00,23.59,23.6,23.58,23.58,116300.0,23.59,23.6,23.58,23.58,116300.0
2005-10-19 13:25:00,23.58,23.58,23.56,23.58,34400.0,23.58,23.58,23.56,23.58,34400.0
2005-10-19 13:30:00,23.57,23.6,23.57,23.58,39200.0,23.57,23.6,23.57,23.58,39200.0
2005-10-19 13:35:00,23.58,23.65,23.58,23.62,107100.0,23.58,23.65,23.58,23.62,107100.0
2005-10-19 13:40:00,23.62,23.65,23.61,23.63,33100.0,23.62,23.65,23.61,23.63,33100.0
2005-10-19 13:45:00,23.62,23.7,23.61,23.69,105000.0,23.62,23.7,23.61,23.69,105000.0
2005-10-19 13:50:00,23.69,23.7,23.66,23.66,27800.0,23.69,23.7,23.66,23.66,27800.0
2005-10-19 13:55:00,23.65,23.68,23.64,23.67,57300.0,23.65,23.68,23.64,23.67,57300.0
2005-10-19 14:00:00,23.67,23.7,23.64,23.7,67100.0,23.67,23.7,23.64,23.7,67100.0
2005-10-19 14:05:00,23.71,23.74,23.71,23.72,19100.0,23.71,23.74,23.71,23.72,19100.0
2005-10-19 14:10:00,23.71,23.74,23.7,23.71,28700.0,23.71,23.74,23.7,23.71,28700.0
2005-10-19 14:15:00,23.71,23.73,23.7,23.72,61900.0,23.71,23.73,23.7,23.72,61900.0
2005-10-19 14:20:00,23.72,23.72,23.7,23.7,27200.0,23.72,23.72,23.7,23.7,27200.0
2005-10-19 14:25:00,23.71,23.74,23.7,23.74,26300.0,23.71,23.74,23.7,23.74,26300.0
2005-10-19 14:30:00,23.73,23.76,23.73,23.75,64500.0,23.73,23.76,23.73,23.75,64500.0
2005-10-19 14:35:00,23.76,23.79,23.74,23.78,56000.0,23.76,23.79,23.74,23.78,56000.0
2005-10-19 14:40:00,23.77,23.78,23.75,23.76,39900.0,23.77,23.78,23.75,23.76,39900.0
2005-10-19 14:45:00,23.77,23.81,23.75,23.76,149400.0,23.77,23.81,23.75,23.76,149400.0
2005-10-19 14:50:00,23.76,23.8,23.76,23.77,38600.0,23.76,23.8,23.76,23.77,38600.0
2005-10-19 14:55:00,23.78,23.84,23.78,23.78,57800.0,23.78,23.84,23.78,23.78,57800.0
2005-10-19 15:00:00,23.78,23.82,23.78,23.8,64200.0,23.78,23.82,23.78,23.8,64200.0
2005-10-19 15:05:00,23.8,23.82,23.75,23.75,43500.0,23.8,23.82,23.75,23.75,43500.0
2005-10-19 15:10:00,23.76,23.77,23.75,23.75,71300.0,23.76,23.77,23.75,23.75,71300.0
2005-10-19 15:15:00,23.75,23.77,23.7,23.71,76100.0,23.75,23.77,23.7,23.71,76100.0
2005-10-19 15:20:00,23.71,23.75,23.7,23.73,29600.0,23.71,23.75,23.7,23.73,29600.0
2005-10-19 15:25:00,23.73,23.74,23.69,23.69,34300.0,23.73,23.74,23.69,23.69,34300.0
2005-10-19 15:30:00,23.69,23.7,23.63,23.68,61200.0,23.69,23.7,23.63,23.68,61200.0
2005-10-19 15:35:00,23.67,23.69,23.64,23.69,45800.0,23.67,23.69,23.64,23.69,45800.0
2005-10-19 15:40:00,23.7,23.76,23.68,23.69,65300.0,23.7,23.76,23.68,23.69,65300.0
2005-10-19 15:45:00,23.69,23.74,23.69,23.71,60800.0,23.69,23.74,23.69,23.71,60800.0
2005-10-19 15:50:00,23.71,23.72,23.69,23.71,76100.0,23.71,23.72,23.69,23.71,76100.0
2005-10-19 15:55:00,23.72,23.77,23.71,23.73,123300.0,23.72,23.77,23.71,23.73,123300.0
2005-10-20 09:30:00,23.9,23.94,23.86,23.92,98900.0,23.9,23.94,23.86,23.92,98900.0
2005-10-20 09:35:00,23.91,23.93,23.89,23.91,43800.0,23.91,23.93,23.89,23.91,43800.0
2005-10-20 09:40:00,23.92,24.0,23.92,24.0,98500.0,23.92,24.0,23.92,24.0,98500.0
2005-10-20 09:45:00,24.0,24.04,24.0,24.03,39600.0,24.0,24.04,24.0,24.03,39600.0
2005-10-20 09:50:00,24.02,24.04,24.0,24.0,52000.0,24.02,24.04,24.0,24.0,52000.0
2005-10-20 09:55:00,24.0,24.04,24.0,24.02,40000.0,24.0,24.04,24.0,24.02,40000.0
2005-10-20 10:00:00,24.02,24.08,24.02,24.03,39200.0,24.02,24.08,24.02,24.03,39200.0
2005-10-20 10:05:00,24.02,24.06,24.02,24.05,35900.0,24.02,24.06,24.02,24.05,35900.0
2005-10-20 10:10:00,24.05,24.07,24.0,24.0,102200.0,24.05,24.07,24.0,24.0,102200.0
2005-10-20 10:15:00,24.0,24.01,23.92,24.0,173200.0,24.0,24.01,23.92,24.0,173200.0
2005-10-20 10:20:00,24.01,24.03,23.95,24.02,106600.0,24.01,24.03,23.95,24.02,106600.0
2005-10-20 10:25:00,24.02,24.06,24.02,24.06,130400.0,24.02,24.06,24.02,24.06,130400.0
2005-10-20 10:30:00,24.06,24.1,24.06,24.09,48800.0,24.06,24.1,24.06,24.09,48800.0
2005-10-20 10:35:00,24.09,24.15,24.09,24.13,91900.0,24.09,24.15,24.09,24.13,91900.0
2005-10-20 10:40:00,24.13,24.14,24.07,24.1,41000.0,24.13,24.14,24.07,24.1,41000.0
2005-10-20 10:45:00,24.1,24.1,23.99,24.05,91600.0,24.1,24.1,23.99,24.05,91600.0
2005-10-20 10:50:00,24.06,24.07,24.02,24.04,80900.0,24.06,24.07,24.02,24.04,80900.0
2005-10-20 10:55:00,24.03,24.07,24.03,24.04,34200.0,24.03,24.07,24.03,24.04,34200.0
2005-10-20 11:00:00,24.04,24.06,24.0,24.01,15100.0,24.04,24.06,24.0,24.01,15100.0
2005-10-20 11:05:00,24.0,24.04,24.0,24.04,24600.0,24.0,24.04,24.0,24.04,24600.0
2005-10-20 11:10:00,24.04,24.05,24.03,24.05,31700.0,24.04,24.05,24.03,24.05,31700.0
2005-10-20 11:15:00,24.04,24.04,24.02,24.02,35000.0,24.04,24.04,24.02,24.02,35000.0
2005-10-20 11:20:00,24.02,24.03,23.88,23.95,83000.0,24.02,24.03,23.88,23.95,83000.0
2005-10-20 11:25:00,23.94,24.01,23.91,24.0,44400.0,23.94,24.01,23.91,24.0,44400.0
2005-10-20 11:30:00,24.01,24.02,23.95,23.97,30100.0,24.01,24.02,23.95,23.97,30100.0
2005-10-20 11:35:00,23.97,23.99,23.94,23.95,42700.0,23.97,23.99,23.94,23.95,42700.0
2005-10-20 11:40:00,23.96,24.01,23.96,24.0,26400.0,23.96,24.01,23.96,24.0,26400.0
2005-10-20 11:45:00,24.0,24.02,23.98,23.99,24400.0,24.0,24.02,23.98,23.99,24400.0
2005-10-20 11:50:00,23.98,23.98,23.95,23.96,28000.0,23.98,23.98,23.95,23.96,28000.0
2005-10-20 11:55:00,23.96,23.96,23.94,23.94,14900.0,23.96,23.96,23.94,23.94,14900.0
2005-10-20 12:00:00,23.96,23.98,23.92,23.94,39400.0,23.96,23.98,23.92,23.94,39400.0
2005-10-20 12:05:00,23.94,23.95,23.91,23.92,28400.0,23.94,23.95,23.91,23.92,28400.0
2005-10-20 12:10:00,23.92,23.95,23.9,23.94,71400.0,23.92,23.95,23.9,23.94,71400.0
2005-10-20 12:15:00,23.94,24.0,23.94,23.98,7800.0,23.94,24.0,23.94,23.98,7800.0
2005-10-20 12:20:00,23.97,24.0,23.93,23.99,18500.0,23.97,24.0,23.93,23.99,18500.0
2005-10-20 12:25:00,23.99,24.01,23.95,23.95,226400.0,23.99,24.01,23.95,23.95,226400.0
2005-10-20 12:30:00,23.95,23.96,23.93,23.95,16900.0,23.95,23.96,23.93,23.95,16900.0
2005-10-20 12:35:00,23.94,23.95,23.93,23.94,15000.0,23.94,23.95,23.93,23.94,15000.0
2005-10-20 12:40:00,23.93,23.96,23.93,23.94,15700.0,23.93,23.96,23.93,23.94,15700.0
2005-10-20 12:45:00,23.93,23.96,23.91,23.95,32200.0,23.93,23.96,23.91,23.95,32200.0
2005-10-20 12:50:00,23.95,23.95,23.92,23.93,18600.0,23.95,23.95,23.92,23.93,18600.0
2005-10-20 12:55:00,23.93,23.95,23.93,23.93,9800.0,23.93,23.95,23.93,23.93,9800.0
2005-10-20 13:00:00,23.94,23.94,23.91,23.92,14800.0,23.94,23.94,23.91,23.92,14800.0
2005-10-20 13:05:00,23.93,23.94,23.93,23.93,18700.0,23.93,23.94,23.93,23.93,18700.0
2005-10-20 13:10:00,23.94,23.96,23.92,23.95,66200.0,23.94,23.96,23.92,23.95,66200.0
2005-10-20 13:15:00,23.95,23.98,23.95,23.97,38300.0,23.95,23.98,23.95,23.97,38300.0
2005-10-20 13:20:00,23.96,23.98,23.95,23.96,19300.0,23.96,23.98,23.95,23.96,19300.0
2005-10-20 13:25:00,23.96,23.97,23.87,23.88,16900.0,23.96,23.97,23.87,23.88,16900.0
2005-10-20 13:30:00,23.88,23.88,23.82,23.85,23200.0,23.88,23.88,23.82,23.85,23200.0
2005-10-20 13:35:00,23.83,23.87,23.75,23.75,40100.0,23.83,23.87,23.75,23.75,40100.0
2005-10-20 13:40:00,23.78,23.78,23.73,23.73,17500.0,23.78,23.78,23.73,23.73,17500.0
2005-10-20 13:45:00,23.73,23.74,23.7,23.74,17000.0,23.73,23.74,23.7,23.74,17000.0
2005-10-20 13:50:00,23.75,23.75,23.71,23.74,15600.0,23.75,23.75,23.71,23.74,15600.0
2005-10-20 13:55:00,23.74,23.75,23.71,23.75,19300.0,23.74,23.75,23.71,23.75,19300.0
2005-10-20 14:00:00,23.75,23.76,23.73,23.74,19100.0,23.75,23.76,23.73,23.74,19100.0
2005-10-20 14:05:00,23.74,23.74,23.71,23.72,15000.0,23.74,23.74,23.71,23.72,15000.0
2005-10-20 14:10:00,23.73,23.73,23.66,23.68,20600.0,23.73,23.73,23.66,23.68,20600.0
2005-10-20 14:15:00,23.67,23.68,23.63,23.64,51100.0,23.67,23.68,23.63,23.64,51100.0
2005-10-20 14:20:00,23.65,23.65,23.59,23.59,21700.0,23.65,23.65,23.59,23.59,21700.0
2005-10-20 14:25:00,23.58,23.63,23.58,23.61,22900.0,23.58,23.63,23.58,23.61,22900.0
2005-10-20 14:30:00,23.61,23.64,23.6,23.64,10000.0,23.61,23.64,23.6,23.64,10000.0
2005-10-20 14:35:00,23.64,23.64,23.61,23.63,11300.0,23.64,23.64,23.61,23.63,11300.0
2005-10-20 14:40:00,23.64,23.66,23.63,23.65,14100.0,23.64,23.66,23.63,23.65,14100.0
2005-10-20 14:45:00,23.65,23.67,23.64,23.64,13600.0,23.65,23.67,23.64,23.64,13600.0
2005-10-20 14:50:00,23.64,23.65,23.63,23.64,5200.0,23.64,23.65,23.63,23.64,5200.0
2005-10-20 14:55:00,23.65,23.67,23.62,23.63,19000.0,23.65,23.67,23.62,23.63,19000.0
2005-10-20 15:00:00,23.63,23.68,23.63,23.66,15100.0,23.63,23.68,23.63,23.66,15100.0
2005-10-20 15:05:00,23.67,23.69,23.65,23.69,12200.0,23.67,23.69,23.65,23.69,12200.0
2005-10-20 15:10:00,23.69,23.7,23.6,23.61,60600.0,23.69,23.7,23.6,23.61,60600.0
2005-10-20 15:15:00,23.61,23.68,23.61,23.65,86300.0,23.61,23.68,23.61,23.65,86300.0
2005-10-20 15:20:00,23.65,23.7,23.63,23.69,106800.0,23.65,23.7,23.63,23.69,106800.0
2005-10-20 15:25:00,23.69,23.71,23.68,23.7,121500.0,23.69,23.71,23.68,23.7,121500.0
2005-10-20 15:30:00,23.7,23.82,23.69,23.81,77300.0,23.7,23.82,23.69,23.81,77300.0
2005-10-20 15:35:00,23.81,23.85,23.73,23.73,83000.0,23.81,23.85,23.73,23.73,83000.0
2005-10-20 15:40:00,23.7,23.71,23.61,23.63,87300.0,23.7,23.71,23.61,23.63,87300.0
2005-10-20 15:45:00,23.64,23.7,23.6,23.67,130800.0,23.64,23.7,23.6,23.67,130800.0
2005-10-20 15:50:00,23.68,23.73,23.62,23.72,61900.0,23.68,23.73,23.62,23.72,61900.0
2005-10-20 15:55:00,23.72,23.76,23.72,23.74,169200.0,23.72,23.76,23.72,23.74,169200.0
2005-10-21 09:30:00,23.73,23.75,23.65,23.66,252200.0,23.73,23.75,23.65,23.66,252200.0
2005-10-21 09:35:00,23.69,23.77,23.58,23.68,39900.0,23.69,23.77,23.58,23.68,39900.0
2005-10-21 09:40:00,23.69,23.8,23.65,23.66,21100.0,23.69,23.8,23.65,23.66,21100.0
2005-10-21 09:45:00,23.66,23.96,23.65,23.9,80100.0,23.66,23.96,23.65,23.9,80100.0
2005-10-21 09:50:00,23.92,23.94,23.73,23.83,97500.0,23.92,23.94,23.73,23.83,97500.0
2005-10-21 09:55:00,23.8,23.8,23.65,23.7,42900.0,23.8,23.8,23.65,23.7,42900.0
2005-10-21 10:00:00,23.69,23.81,23.66,23.74,36600.0,23.69,23.81,23.66,23.74,36600.0
2005-10-21 10:05:00,23.74,23.84,23.74,23.75,21300.0,23.74,23.84,23.74,23.75,21300.0
2005-10-21 10:10:00,23.75,23.81,23.72,23.76,21300.0,23.75,23.81,23.72,23.76,21300.0
2005-10-21 10:15:00,23.76,23.77,23.72,23.77,24500.0,23.76,23.77,23.72,23.77,24500.0
2005-10-21 10:20:00,23.77,23.77,23.73,23.75,15000.0,23.77,23.77,23.73,23.75,15000.0
2005-10-21 10:25:00,23.75,23.81,23.74,23.81,14300.0,23.75,23.81,23.74,23.81,14300.0
2005-10-21 10:30:00,23.81,23.82,23.73,23.73,19700.0,23.81,23.82,23.73,23.73,19700.0
2005-10-21 10:35:00,23.73,23.77,23.71,23.77,13800.0,23.73,23.77,23.71,23.77,13800.0
2005-10-21 10:40:00,23.75,23.76,23.71,23.71,26600.0,23.75,23.76,23.71,23.71,26600.0
2005-10-21 10:45:00,23.7,23.73,23.67,23.69,23400.0,23.7,23.73,23.67,23.69,23400.0
2005-10-21 10:50:00,23.69,23.74,23.65,23.65,14100.0,23.69,23.74,23.65,23.65,14100.0
2005-10-21 10:55:00,23.66,23.7,23.64,23.7,12300.0,23.66,23.7,23.64,23.7,12300.0
2005-10-21 11:00:00,23.7,23.71,23.68,23.68,16200.0,23.7,23.71,23.68,23.68,16200.0
2005-10-21 11:05:00,23.68,23.73,23.67,23.71,16600.0,23.68,23.73,23.67,23.71,16600.0
2005-10-21 11:10:00,23.69,23.72,23.66,23.66,18200.0,23.69,23.72,23.66,23.66,18200.0
2005-10-21 11:15:00,23.67,23.67,23.63,23.63,14400.0,23.67,23.67,23.63,23.63,14400.0
2005-10-21 11:20:00,23.63,23.7,23.62,23.67,17900.0,23.63,23.7,23.62,23.67,17900.0
2005-10-21 11:25:00,23.67,23.69,23.66,23.67,12800.0,23.67,23.69,23.66,23.67,12800.0
2005-10-21 11:30:00,23.68,23.68,23.61,23.63,10600.0,23.68,23.68,23.61,23.63,10600.0
2005-10-21 11:35:00,23.63,23.67,23.6,23.67,60300.0,23.63,23.67,23.6,23.67,60300.0
2005-10-21 11:40:00,23.66,23.66,23.65,23.65,49400.0,23.66,23.66,23.65,23.65,49400.0
2005-10-21 11:45:00,23.65,23.68,23.63,23.65,27800.0,23.65,23.68,23.63,23.65,27800.0
2005-10-21 11:50:00,23.64,23.67,23.64,23.66,21600.0,23.64,23.67,23.64,23.66,21600.0
2005-10-21 11:55:00,23.66,23.7,23.63,23.69,48300.0,23.66,23.7,23.63,23.69,48300.0
2005-10-21 12:00:00,23.68,23.69,23.65,23.65,23600.0,23.68,23.69,23.65,23.65,23600.0
2005-10-21 12:05:00,23.65,23.7,23.65,23.68,6900.0,23.65,23.7,23.65,23.68,6900.0
2005-10-21 12:10:00,23.69,23.74,23.69,23.73,13300.0,23.69,23.74,23.69,23.73,13300.0
2005-10-21 12:15:00,23.71,23.73,23.68,23.69,7600.0,23.71,23.73,23.68,23.69,7600.0
2005-10-21 12:20:00,23.68,23.72,23.67,23.72,10700.0,23.68,23.72,23.67,23.72,10700.0
2005-10-21 12:25:00,23.7,23.77,23.69,23.75,12600.0,23.7,23.77,23.69,23.75,12600.0
2005-10-21 12:30:00,23.75,23.78,23.75,23.75,6800.0,23.75,23.78,23.75,23.75,6800.0
2005-10-21 12:35:00,23.75,23.83,23.75,23.83,49300.0,23.75,23.83,23.75,23.83,49300.0
2005-10-21 12:40:00,23.82,23.86,23.8,23.84,26500.0,23.82,23.86,23.8,23.84,26500.0
2005-10-21 12:45:00,23.84,23.88,23.65,23.88,73600.0,23.84,23.88,23.65,23.88,73600.0
2005-10-21 12:50:00,23.9,23.99,23.87,23.93,59000.0,23.9,23.99,23.87,23.93,59000.0
2005-10-21 12:55:00,23.94,24.0,23.94,23.99,19300.0,23.94,24.0,23.94,23.99,19300.0
2005-10-21 13:00:00,23.99,23.99,23.92,23.95,16500.0,23.99,23.99,23.92,23.95,16500.0
2005-10-21 13:05:00,23.93,23.96,23.91,23.91,11100.0,23.93,23.96,23.91,23.91,11100.0
2005-10-21 13:10:00,23.9,23.91,23.89,23.89,8800.0,23.9,23.91,23.89,23.89,8800.0
2005-10-21 13:15:00,23.89,23.93,23.89,23.93,12900.0,23.89,23.93,23.89,23.93,12900.0
2005-10-21 13:20:00,23.92,24.0,23.92,23.94,95200.0,23.92,24.0,23.92,23.94,95200.0
2005-10-21 13:25:00,23.93,23.95,23.91,23.94,18300.0,23.93,23.95,23.91,23.94,18300.0
2005-10-21 13:30:00,23.95,24.04,23.93,24.0,39000.0,23.95,24.04,23.93,24.0,39000.0
2005-10-21 13:35:00,24.0,24.02,23.99,24.0,13100.0,24.0,24.02,23.99,24.0,13100.0
2005-10-21 13:40:00,24.0,24.05,24.0,24.01,30100.0,24.0,24.05,24.0,24.01,30100.0
2005-10-21 13:45:00,24.01,24.02,23.97,23.98,16600.0,24.01,24.02,23.97,23.98,16600.0
2005-10-21 13:50:00,23.97,23.97,23.94,23.94,8400.0,23.97,23.97,23.94,23.94,8400.0
2005-10-21 13:55:00,23.94,23.98,23.94,23.98,9400.0,23.94,23.98,23.94,23.98,9400.0
2005-10-21 14:00:00,23.98,23.98,23.81,23.89,57300.0,23.98,23.98,23.81,23.89,57300.0
2005-10-21 14:05:00,23.89,23.9,23.87,23.89,10900.0,23.89,23.9,23.87,23.89,10900.0
2005-10-21 14:10:00,23.89,23.93,23.89,23.91,85000.0,23.89,23.93,23.89,23.91,85000.0
2005-10-21 14:15:00,23.91,23.92,23.89,23.91,21500.0,23.91,23.92,23.89,23.91,21500.0
2005-10-21 14:20:00,23.92,23.92,23.89,23.91,10700.0,23.92,23.92,23.89,23.91,10700.0
2005-10-21 14:25:00,23.91,23.91,23.87,23.88,59800.0,23.91,23.91,23.87,23.88,59800.0
2005-10-21 14:30:00,23.89,23.94,23.88,23.93,21500.0,23.89,23.94,23.88,23.93,21500.0
2005-10-21 14:35:00,23.93,23.93,23.88,23.88,35600.0,23.93,23.93,23.88,23.88,35600.0
2005-10-21 14:40:00,23.89,23.89,23.84,23.89,56400.0,23.89,23.89,23.84,23.89,56400.0
2005-10-21 14:45:00,23.87,23.91,23.87,23.88,20700.0,23.87,23.91,23.87,23.88,20700.0
2005-10-21 14:50:00,23.88,23.92,23.87,23.91,24400.0,23.88,23.92,23.87,23.91,24400.0
2005-10-21 14:55:00,23.92,23.96,23.91,23.92,28000.0,23.92,23.96,23.91,23.92,28000.0
2005-10-21 15:00:00,23.92,23.93,23.88,23.88,22300.0,23.92,23.93,23.88,23.88,22300.0
2005-10-21 15:05:00,23.87,23.87,23.84,23.84,23000.0,23.87,23.87,23.84,23.84,23000.0
2005-10-21 15:10:00,23.84,23.87,23.84,23.86,34300.0,23.84,23.87,23.84,23.86,34300.0
2005-10-21 15:15:00,23.88,23.9,23.87,23.88,32400.0,23.88,23.9,23.87,23.88,32400.0
2005-10-21 15:20:00,23.89,23.89,23.85,23.85,32200.0,23.89,23.89,23.85,23.85,32200.0
2005-10-21 15:25:00,23.85,23.85,23.82,23.83,38400.0,23.85,23.85,23.82,23.83,38400.0
2005-10-21 15:30:00,23.84,23.85,23.82,23.85,23400.0,23.84,23.85,23.82,23.85,23400.0
2005-10-21 15:35:00,23.84,23.88,23.84,23.86,87400.0,23.84,23.88,23.84,23.86,87400.0
2005-10-21 15:40:00,23.86,23.91,23.85,23.91,115400.0,23.86,23.91,23.85,23.91,115400.0
2005-10-21 15:45:00,23.91,23.93,23.89,23.92,21800.0,23.91,23.93,23.89,23.92,21800.0
2005-10-21 15:50:00,23.91,23.91,23.85,23.85,46700.0,23.91,23.91,23.85,23.85,46700.0
2005-10-21 15:55:00,23.86,23.87,23.8,23.87,45000.0,23.86,23.87,23.8,23.87,45000.0
2005-10-24 09:30:00,24.28,24.65,24.26,24.64,209700.0,24.28,24.65,24.26,24.64,209700.0
2005-10-24 09:35:00,24.65,24.68,24.34,24.62,112000.0,24.65,24.68,24.34,24.62,112000.0
2005-10-24 09:40:00,24.65,24.71,24.5,24.7,118800.0,24.65,24.71,24.5,24.7,118800.0
2005-10-24 09:45:00,24.71,24.82,24.7,24.73,121900.0,24.71,24.82,24.7,24.73,121900.0
2005-10-24 09:50:00,24.72,24.81,24.7,24.81,129400.0,24.72,24.81,24.7,24.81,129400.0
2005-10-24 09:55:00,24.81,24.85,24.75,24.77,114700.0,24.81,24.85,24.75,24.77,114700.0
2005-10-24 10:00:00,24.77,24.84,24.75,24.81,76900.0,24.77,24.84,24.75,24.81,76900.0
2005-10-24 10:05:00,24.81,24.94,24.8,24.89,165000.0,24.81,24.94,24.8,24.89,165000.0
2005-10-24 10:10:00,24.88,24.89,24.83,24.85,40100.0,24.88,24.89,24.83,24.85,40100.0
2005-10-24 10:15:00,24.84,24.87,24.83,24.86,33600.0,24.84,24.87,24.83,24.86,33600.0
2005-10-24 10:20:00,24.85,24.9,24.83,24.83,85600.0,24.85,24.9,24.83,24.83,85600.0
2005-10-24 10:25:00,24.83,24.89,24.83,24.85,52800.0,24.83,24.89,24.83,24.85,52800.0
2005-10-24 10:30:00,24.82,24.86,24.82,24.84,68300.0,24.82,24.86,24.82,24.84,68300.0
2005-10-24 10:35:00,24.84,24.84,24.74,24.74,46600.0,24.84,24.84,24.74,24.74,46600.0
2005-10-24 10:40:00,24.73,24.74,24.63,24.64,64200.0,24.73,24.74,24.63,24.64,64200.0
2005-10-24 10:45:00,24.64,24.69,24.6,24.6,86700.0,24.64,24.69,24.6,24.6,86700.0
2005-10-24 10:50:00,24.6,24.6,24.46,24.48,52900.0,24.6,24.6,24.46,24.48,52900.0
2005-10-24 10:55:00,24.48,24.51,24.43,24.43,42100.0,24.48,24.51,24.43,24.43,42100.0
2005-10-24 11:00:00,24.43,24.43,24.25,24.29,86700.0,24.43,24.43,24.25,24.29,86700.0
2005-10-24 11:05:00,24.3,24.36,24.3,24.34,60000.0,24.3,24.36,24.3,24.34,60000.0
2005-10-24 11:10:00,24.34,24.44,24.34,24.41,77300.0,24.34,24.44,24.34,24.41,77300.0
2005-10-24 11:15:00,24.4,24.48,24.4,24.45,41600.0,24.4,24.48,24.4,24.45,41600.0
2005-10-24 11:20:00,24.46,24.47,24.34,24.38,82000.0,24.46,24.47,24.34,24.38,82000.0
2005-10-24 11:25:00,24.38,24.42,24.33,24.4,39400.0,24.38,24.42,24.33,24.4,39400.0
2005-10-24 11:30:00,24.4,24.46,24.4,24.42,37700.0,24.4,24.46,24.4,24.42,37700.0
2005-10-24 11:35:00,24.42,24.45,24.4,24.4,39700.0,24.42,24.45,24.4,24.4,39700.0
2005-10-24 11:40:00,24.4,24.42,24.36,24.39,22200.0,24.4,24.42,24.36,24.39,22200.0
2005-10-24 11:45:00,24.39,24.45,24.37,24.45,36800.0,24.39,24.45,24.37,24.45,36800.0
2005-10-24 11:50:00,24.45,24.48,24.42,24.46,29200.0,24.45,24.48,24.42,24.46,29200.0
2005-10-24 11:55:00,24.45,24.47,24.42,24.46,31100.0,24.45,24.47,24.42,24.46,31100.0
2005-10-24 12:00:00,24.47,24.5,24.46,24.5,58000.0,24.47,24.5,24.46,24.5,58000.0
2005-10-24 12:05:00,24.5,24.55,24.5,24.55,69500.0,24.5,24.55,24.5,24.55,69500.0
2005-10-24 12:10:00,24.55,24.57,24.53,24.54,29500.0,24.55,24.57,24.53,24.54,29500.0
2005-10-24 12:15:00,24.55,24.59,24.54,24.58,26300.0,24.55,24.59,24.54,24.58,26300.0
2005-10-24 12:20:00,24.57,24.61,24.57,24.6,37100.0,24.57,24.61,24.57,24.6,37100.0
2005-10-24 12:25:00,24.61,24.67,24.6,24.66,28100.0,24.61,24.67,24.6,24.66,28100.0
2005-10-24 12:30:00,24.65,24.66,24.52,24.6,42600.0,24.65,24.66,24.52,24.6,42600.0
2005-10-24 12:35:00,24.6,24.6,24.56,24.56,25000.0,24.6,24.6,24.56,24.56,25000.0
2005-10-24 12:40:00,24.55,24.61,24.55,24.59,28200.0,24.55,24.61,24.55,24.59,28200.0
2005-10-24 12:45:00,24.58,24.63,24.57,24.63,34600.0,24.58,24.63,24.57,24.63,34600.0
2005-10-24 12:50:00,24.63,24.65,24.62,24.64,24400.0,24.63,24.65,24.62,24.64,24400.0
2005-10-24 12:55:00,24.65,24.65,24.56,24.58,28300.0,24.65,24.65,24.56,24.58,28300.0
2005-10-24 13:00:00,24.59,24.62,24.57,24.57,14900.0,24.59,24.62,24.57,24.57,14900.0
2005-10-24 13:05:00,24.58,24.58,24.51,24.53,21300.0,24.58,24.58,24.51,24.53,21300.0
2005-10-24 13:10:00,24.52,24.58,24.52,24.57,21200.0,24.52,24.58,24.52,24.57,21200.0
2005-10-24 13:15:00,24.56,24.57,24.54,24.55,12300.0,24.56,24.57,24.54,24.55,12300.0
2005-10-24 13:20:00,24.55,24.57,24.54,24.57,18800.0,24.55,24.57,24.54,24.57,18800.0
2005-10-24 13:25:00,24.56,24.58,24.55,24.57,14900.0,24.56,24.58,24.55,24.57,14900.0
2005-10-24 13:30:00,24.58,24.6,24.57,24.6,19600.0,24.58,24.6,24.57,24.6,19600.0
2005-10-24 13:35:00,24.6,24.65,24.6,24.63,25100.0,24.6,24.65,24.6,24.63,25100.0
2005-10-24 13:40:00,24.62,24.62,24.61,24.61,10900.0,24.62,24.62,24.61,24.61,10900.0
2005-10-24 13:45:00,24.61,24.61,24.59,24.6,13300.0,24.61,24.61,24.59,24.6,13300.0
2005-10-24 13:50:00,24.6,24.61,24.59,24.6,21100.0,24.6,24.61,24.59,24.6,21100.0
2005-10-24 13:55:00,24.59,24.63,24.59,24.61,20100.0,24.59,24.63,24.59,24.61,20100.0
2005-10-24 14:00:00,24.61,24.62,24.56,24.6,26800.0,24.61,24.62,24.56,24.6,26800.0
2005-10-24 14:05:00,24.6,24.61,24.59,24.6,13500.0,24.6,24.61,24.59,24.6,13500.0
2005-10-24 14:10:00,24.6,24.63,24.59,24.6,25100.0,24.6,24.63,24.59,24.6,25100.0
2005-10-24 14:15:00,24.6,24.61,24.56,24.56,38600.0,24.6,24.61,24.56,24.56,38600.0
2005-10-24 14:20:00,24.57,24.59,24.56,24.57,33300.0,24.57,24.59,24.56,24.57,33300.0
2005-10-24 14:25:00,24.56,24.58,24.55,24.55,16400.0,24.56,24.58,24.55,24.55,16400.0
2005-10-24 14:30:00,24.55,24.56,24.52,24.54,41400.0,24.55,24.56,24.52,24.54,41400.0
2005-10-24 14:35:00,24.54,24.56,24.5,24.52,49600.0,24.54,24.56,24.5,24.52,49600.0
2005-10-24 14:40:00,24.51,24.58,24.51,24.53,44300.0,24.51,24.58,24.51,24.53,44300.0
2005-10-24 14:45:00,24.53,24.54,24.5,24.5,14000.0,24.53,24.54,24.5,24.5,14000.0
2005-10-24 14:50:00,24.51,24.51,24.47,24.48,23100.0,24.51,24.51,24.47,24.48,23100.0
2005-10-24 14:55:00,24.47,24.48,24.46,24.47,19500.0,24.47,24.48,24.46,24.47,19500.0
2005-10-24 15:00:00,24.47,24.54,24.46,24.54,40400.0,24.47,24.54,24.46,24.54,40400.0
2005-10-24 15:05:00,24.53,24.55,24.5,24.53,29200.0,24.53,24.55,24.5,24.53,29200.0
2005-10-24 15:10:00,24.53,24.58,24.53,24.57,18400.0,24.53,24.58,24.53,24.57,18400.0
2005-10-24 15:15:00,24.55,24.59,24.55,24.56,44800.0,24.55,24.59,24.55,24.56,44800.0
2005-10-24 15:20:00,24.57,24.6,24.55,24.58,36200.0,24.57,24.6,24.55,24.58,36200.0
2005-10-24 15:25:00,24.58,24.58,24.57,24.57,15400.0,24.58,24.58,24.57,24.57,15400.0
2005-10-24 15:30:00,24.57,24.6,24.57,24.6,28100.0,24.57,24.6,24.57,24.6,28100.0
2005-10-24 15:35:00,24.59,24.6,24.57,24.59,27600.0,24.59,24.6,24.57,24.59,27600.0
2005-10-24 15:40:00,24.59,24.6,24.56,24.56,43200.0,24.59,24.6,24.56,24.56,43200.0
2005-10-24 15:45:00,24.57,24.61,24.54,24.6,62300.0,24.57,24.61,24.54,24.6,62300.0
2005-10-24 15:50:00,24.59,24.64,24.59,24.62,75000.0,24.59,24.64,24.59,24.62,75000.0
2005-10-24 15:55:00,24.62,24.67,24.58,24.66,105300.0,24.62,24.67,24.58,24.66,105300.0
2005-10-25 09:30:00,24.75,24.81,24.7,24.74,126500.0,24.75,24.81,24.7,24.74,126500.0
2005-10-25 09:35:00,24.75,24.85,24.7,24.76,33300.0,24.75,24.85,24.7,24.76,33300.0
2005-10-25 09:40:00,24.79,24.82,24.72,24.73,55700.0,24.79,24.82,24.72,24.73,55700.0
2005-10-25 09:45:00,24.72,24.72,24.65,24.65,37100.0,24.72,24.72,24.65,24.65,37100.0
2005-10-25 09:50:00,24.65,24.67,24.6,24.64,35100.0,24.65,24.67,24.6,24.64,35100.0
2005-10-25 09:55:00,24.64,24.64,24.59,24.59,40000.0,24.64,24.64,24.59,24.59,40000.0
2005-10-25 10:00:00,24.58,24.59,24.48,24.49,46500.0,24.58,24.59,24.48,24.49,46500.0
2005-10-25 10:05:00,24.45,24.48,24.39,24.4,33800.0,24.45,24.48,24.39,24.4,33800.0
2005-10-25 10:10:00,24.4,24.51,24.39,24.46,34700.0,24.4,24.51,24.39,24.46,34700.0
2005-10-25 10:15:00,24.46,24.46,24.36,24.4,88500.0,24.46,24.46,24.36,24.4,88500.0
2005-10-25 10:20:00,24.39,24.41,24.34,24.41,107400.0,24.39,24.41,24.34,24.41,107400.0
2005-10-25 10:25:00,24.42,24.53,24.36,24.51,57900.0,24.42,24.53,24.36,24.51,57900.0
2005-10-25 10:30:00,24.51,24.53,24.4,24.4,128600.0,24.51,24.53,24.4,24.4,128600.0
2005-10-25 10:35:00,24.4,24.42,24.38,24.41,37600.0,24.4,24.42,24.38,24.41,37600.0
2005-10-25 10:40:00,24.4,24.42,24.35,24.41,46600.0,24.4,24.42,24.35,24.41,46600.0
2005-10-25 10:45:00,24.4,24.43,24.31,24.41,57400.0,24.4,24.43,24.31,24.41,57400.0
2005-10-25 10:50:00,24.39,24.44,24.38,24.38,40900.0,24.39,24.44,24.38,24.38,40900.0
2005-10-25 10:55:00,24.37,24.38,24.31,24.33,39000.0,24.37,24.38,24.31,24.33,39000.0
2005-10-25 11:00:00,24.32,24.33,24.3,24.3,48600.0,24.32,24.33,24.3,24.3,48600.0
2005-10-25 11:05:00,24.31,24.32,24.12,24.17,82500.0,24.31,24.32,24.12,24.17,82500.0
2005-10-25 11:10:00,24.17,24.25,24.16,24.17,58100.0,24.17,24.25,24.16,24.17,58100.0
2005-10-25 11:15:00,24.16,24.21,24.16,24.2,25800.0,24.16,24.21,24.16,24.2,25800.0
2005-10-25 11:20:00,24.2,24.22,24.18,24.22,37700.0,24.2,24.22,24.18,24.22,37700.0
2005-10-25 11:25:00,24.21,24.22,24.16,24.18,29700.0,24.21,24.22,24.16,24.18,29700.0
2005-10-25 11:30:00,24.18,24.22,24.18,24.22,30400.0,24.18,24.22,24.18,24.22,30400.0
2005-10-25 11:35:00,24.21,24.21,24.16,24.21,17500.0,24.21,24.21,24.16,24.21,17500.0
2005-10-25 11:40:00,24.2,24.22,24.2,24.22,12100.0,24.2,24.22,24.2,24.22,12100.0
2005-10-25 11:45:00,24.22,24.22,24.2,24.21,14700.0,24.22,24.22,24.2,24.21,14700.0
2005-10-25 11:50:00,24.21,24.21,24.2,24.21,23500.0,24.21,24.21,24.2,24.21,23500.0
2005-10-25 11:55:00,24.21,24.22,24.2,24.21,18300.0,24.21,24.22,24.2,24.21,18300.0
2005-10-25 12:00:00,24.22,24.23,24.21,24.23,265800.0,24.22,24.23,24.21,24.23,265800.0
2005-10-25 12:05:00,24.23,24.28,24.22,24.24,32000.0,24.23,24.28,24.22,24.24,32000.0
2005-10-25 12:10:00,24.23,24.28,24.21,24.28,28800.0,24.23,24.28,24.21,24.28,28800.0
2005-10-25 12:15:00,24.26,24.28,24.23,24.25,21000.0,24.26,24.28,24.23,24.25,21000.0
2005-10-25 12:20:00,24.24,24.27,24.22,24.22,29300.0,24.24,24.27,24.22,24.22,29300.0
2005-10-25 12:25:00,24.22,24.24,24.21,24.22,130500.0,24.22,24.24,24.21,24.22,130500.0
2005-10-25 12:30:00,24.22,24.23,24.2,24.2,68500.0,24.22,24.23,24.2,24.2,68500.0
2005-10-25 12:35:00,24.2,24.21,24.16,24.16,47600.0,24.2,24.21,24.16,24.16,47600.0
2005-10-25 12:40:00,24.17,24.2,24.16,24.19,29200.0,24.17,24.2,24.16,24.19,29200.0
2005-10-25 12:45:00,24.18,24.19,24.16,24.16,21300.0,24.18,24.19,24.16,24.16,21300.0
2005-10-25 12:50:00,24.17,24.2,24.06,24.16,120300.0,24.17,24.2,24.06,24.16,120300.0
2005-10-25 12:55:00,24.17,24.2,24.16,24.19,31200.0,24.17,24.2,24.16,24.19,31200.0
2005-10-25 13:00:00,24.17,24.2,24.16,24.18,20600.0,24.17,24.2,24.16,24.18,20600.0
2005-10-25 13:05:00,24.19,24.2,24.17,24.18,14800.0,24.19,24.2,24.17,24.18,14800.0
2005-10-25 13:10:00,24.18,24.19,24.17,24.17,13200.0,24.18,24.19,24.17,24.17,13200.0
2005-10-25 13:15:00,24.16,24.25,24.16,24.25,28900.0,24.16,24.25,24.16,24.25,28900.0
2005-10-25 13:20:00,24.24,24.25,24.2,24.2,15400.0,24.24,24.25,24.2,24.2,15400.0
2005-10-25 13:25:00,24.2,24.23,24.18,24.23,21000.0,24.2,24.23,24.18,24.23,21000.0
2005-10-25 13:30:00,24.21,24.22,24.18,24.18,26500.0,24.21,24.22,24.18,24.18,26500.0
2005-10-25 13:35:00,24.18,24.19,24.15,24.17,76200.0,24.18,24.19,24.15,24.17,76200.0
2005-10-25 13:40:00,24.16,24.17,24.15,24.16,26100.0,24.16,24.17,24.15,24.16,26100.0
2005-10-25 13:45:00,24.16,24.17,24.15,24.16,16600.0,24.16,24.17,24.15,24.16,16600.0
2005-10-25 13:50:00,24.16,24.17,24.15,24.16,15800.0,24.16,24.17,24.15,24.16,15800.0
2005-10-25 13:55:00,24.16,24.17,24.15,24.16,22900.0,24.16,24.17,24.15,24.16,22900.0
2005-10-25 14:00:00,24.16,24.17,24.15,24.15,47600.0,24.16,24.17,24.15,24.15,47600.0
2005-10-25 14:05:00,24.17,24.18,24.15,24.15,39000.0,24.17,24.18,24.15,24.15,39000.0
2005-10-25 14:10:00,24.15,24.18,24.15,24.17,27800.0,24.15,24.18,24.15,24.17,27800.0
2005-10-25 14:15:00,24.16,24.17,24.15,24.17,18500.0,24.16,24.17,24.15,24.17,18500.0
2005-10-25 14:20:00,24.17,24.19,24.15,24.15,39300.0,24.17,24.19,24.15,24.15,39300.0
2005-10-25 14:25:00,24.15,24.18,24.1,24.18,36200.0,24.15,24.18,24.1,24.18,36200.0
2005-10-25 14:30:00,24.18,24.18,24.13,24.14,27700.0,24.18,24.18,24.13,24.14,27700.0
2005-10-25 14:35:00,24.15,24.15,24.13,24.14,18000.0,24.15,24.15,24.13,24.14,18000.0
2005-10-25 14:40:00,24.14,24.14,24.11,24.13,33100.0,24.14,24.14,24.11,24.13,33100.0
2005-10-25 14:45:00,24.13,24.17,24.12,24.15,55100.0,24.13,24.17,24.12,24.15,55100.0
2005-10-25 14:50:00,24.15,24.21,24.15,24.18,43000.0,24.15,24.21,24.15,24.18,43000.0
2005-10-25 14:55:00,24.19,24.21,24.17,24.17,28900.0,24.19,24.21,24.17,24.17,28900.0
2005-10-25 15:00:00,24.18,24.18,24.13,24.17,27600.0,24.18,24.18,24.13,24.17,27600.0
2005-10-25 15:05:00,24.17,24.2,24.16,24.16,23100.0,24.17,24.2,24.16,24.16,23100.0
2005-10-25 15:10:00,24.16,24.2,24.16,24.18,23100.0,24.16,24.2,24.16,24.18,23100.0
2005-10-25 15:15:00,24.18,24.19,24.16,24.17,28600.0,24.18,24.19,24.16,24.17,28600.0
2005-10-25 15:20:00,24.18,24.22,24.16,24.2,23700.0,24.18,24.22,24.16,24.2,23700.0
2005-10-25 15:25:00,24.2,24.23,24.17,24.17,36400.0,24.2,24.23,24.17,24.17,36400.0
2005-10-25 15:30:00,24.17,24.21,24.15,24.2,44900.0,24.17,24.21,24.15,24.2,44900.0
2005-10-25 15:35:00,24.2,24.35,24.19,24.35,129600.0,24.2,24.35,24.19,24.35,129600.0
2005-10-25 15:40:00,24.36,24.36,24.31,24.35,97800.0,24.36,24.36,24.31,24.35,97800.0
2005-10-25 15:45:00,24.35,24.4,24.35,24.39,90200.0,24.35,24.4,24.35,24.39,90200.0
2005-10-25 15:50:00,24.39,24.39,24.34,24.36,113500.0,24.39,24.39,24.34,24.36,113500.0
2005-10-25 15:55:00,24.36,24.41,24.32,24.36,291400.0,24.36,24.41,24.32,24.36,291400.0
2005-10-26 09:30:00,24.31,24.33,24.17,24.3,53100.0,24.31,24.33,24.17,24.3,53100.0
2005-10-26 09:35:00,24.32,24.34,24.2,24.22,14700.0,24.32,24.34,24.2,24.22,14700.0
2005-10-26 09:40:00,24.22,24.29,24.18,24.22,56100.0,24.22,24.29,24.18,24.22,56100.0
2005-10-26 09:45:00,24.24,24.31,24.16,24.27,27100.0,24.24,24.31,24.16,24.27,27100.0
2005-10-26 09:50:00,24.27,24.28,24.22,24.22,21600.0,24.27,24.28,24.22,24.22,21600.0
2005-10-26 09:55:00,24.2,24.31,24.2,24.26,18800.0,24.2,24.31,24.2,24.26,18800.0
2005-10-26 10:00:00,24.25,24.27,24.22,24.25,22200.0,24.25,24.27,24.22,24.25,22200.0
2005-10-26 10:05:00,24.27,24.35,24.26,24.33,27800.0,24.27,24.35,24.26,24.33,27800.0
2005-10-26 10:10:00,24.32,24.35,24.27,24.32,24500.0,24.32,24.35,24.27,24.32,24500.0
2005-10-26 10:15:00,24.32,24.35,24.31,24.35,22500.0,24.32,24.35,24.31,24.35,22500.0
2005-10-26 10:20:00,24.35,24.44,24.34,24.42,36000.0,24.35,24.44,24.34,24.42,36000.0
2005-10-26 10:25:00,24.39,24.45,24.39,24.42,14600.0,24.39,24.45,24.39,24.42,14600.0
2005-10-26 10:30:00,24.41,24.48,24.41,24.48,19800.0,24.41,24.48,24.41,24.48,19800.0
2005-10-26 10:35:00,24.47,24.51,24.42,24.5,43600.0,24.47,24.51,24.42,24.5,43600.0
2005-10-26 10:40:00,24.5,24.53,24.46,24.51,37700.0,24.5,24.53,24.46,24.51,37700.0
2005-10-26 10:45:00,24.51,24.51,24.47,24.48,20200.0,24.51,24.51,24.47,24.48,20200.0
2005-10-26 10:50:00,24.48,24.56,24.47,24.5,30100.0,24.48,24.56,24.47,24.5,30100.0
2005-10-26 10:55:00,24.5,24.56,24.5,24.53,14700.0,24.5,24.56,24.5,24.53,14700.0
2005-10-26 11:00:00,24.54,24.55,24.51,24.51,19900.0,24.54,24.55,24.51,24.51,19900.0
2005-10-26 11:05:00,24.51,24.53,24.5,24.51,18900.0,24.51,24.53,24.5,24.51,18900.0
2005-10-26 11:10:00,24.52,24.54,24.5,24.53,42100.0,24.52,24.54,24.5,24.53,42100.0
2005-10-26 11:15:00,24.53,24.55,24.53,24.53,97700.0,24.53,24.55,24.53,24.53,97700.0
2005-10-26 11:20:00,24.53,24.53,24.5,24.51,38200.0,24.53,24.53,24.5,24.51,38200.0
2005-10-26 11:25:00,24.51,24.6,24.5,24.57,81100.0,24.51,24.6,24.5,24.57,81100.0
2005-10-26 11:30:00,24.56,24.59,24.55,24.58,86400.0,24.56,24.59,24.55,24.58,86400.0
2005-10-26 11:35:00,24.58,24.58,24.5,24.56,311600.0,24.58,24.58,24.5,24.56,311600.0
2005-10-26 11:40:00,24.56,24.59,24.56,24.57,16500.0,24.56,24.59,24.56,24.57,16500.0
2005-10-26 11:45:00,24.57,24.57,24.46,24.46,101600.0,24.57,24.57,24.46,24.46,101600.0
2005-10-26 11:50:00,24.47,24.47,24.31,24.32,64800.0,24.47,24.47,24.31,24.32,64800.0
2005-10-26 11:55:00,24.35,24.38,24.3,24.38,39600.0,24.35,24.38,24.3,24.38,39600.0
2005-10-26 12:00:00,24.38,24.39,24.31,24.31,26400.0,24.38,24.39,24.31,24.31,26400.0
2005-10-26 12:05:00,24.35,24.38,24.32,24.33,23800.0,24.35,24.38,24.32,24.33,23800.0
2005-10-26 12:10:00,24.33,24.35,24.32,24.35,31400.0,24.33,24.35,24.32,24.35,31400.0
2005-10-26 12:15:00,24.34,24.35,24.33,24.35,34100.0,24.34,24.35,24.33,24.35,34100.0
2005-10-26 12:20:00,24.35,24.39,24.34,24.35,42200.0,24.35,24.39,24.34,24.35,42200.0
2005-10-26 12:25:00,24.34,24.36,24.34,24.36,12100.0,24.34,24.36,24.34,24.36,12100.0
2005-10-26 12:30:00,24.35,24.41,24.34,24.4,119600.0,24.35,24.41,24.34,24.4,119600.0
2005-10-26 12:35:00,24.4,24.42,24.39,24.42,21900.0,24.4,24.42,24.39,24.42,21900.0
2005-10-26 12:40:00,24.42,24.42,24.37,24.38,14500.0,24.42,24.42,24.37,24.38,14500.0
2005-10-26 12:45:00,24.37,24.4,24.35,24.37,48400.0,24.37,24.4,24.35,24.37,48400.0
2005-10-26 12:50:00,24.36,24.4,24.36,24.39,15700.0,24.36,24.4,24.36,24.39,15700.0
2005-10-26 12:55:00,24.38,24.39,24.35,24.37,16300.0,24.38,24.39,24.35,24.37,16300.0
2005-10-26 13:00:00,24.37,24.38,24.33,24.35,46500.0,24.37,24.38,24.33,24.35,46500.0
2005-10-26 13:05:00,24.35,24.36,24.33,24.34,23500.0,24.35,24.36,24.33,24.34,23500.0
2005-10-26 13:10:00,24.35,24.38,24.34,24.34,13600.0,24.35,24.38,24.34,24.34,13600.0
2005-10-26 13:15:00,24.34,24.36,24.33,24.33,12800.0,24.34,24.36,24.33,24.33,12800.0
2005-10-26 13:20:00,24.32,24.37,24.29,24.36,126200.0,24.32,24.37,24.29,24.36,126200.0
2005-10-26 13:25:00,24.36,24.36,24.33,24.34,304200.0,24.36,24.36,24.33,24.34,304200.0
2005-10-26 13:30:00,24.35,24.35,24.32,24.32,11600.0,24.35,24.35,24.32,24.32,11600.0
2005-10-26 13:35:00,24.32,24.33,24.26,24.27,74200.0,24.32,24.33,24.26,24.27,74200.0
2005-10-26 13:40:00,24.27,24.28,24.21,24.27,11700.0,24.27,24.28,24.21,24.27,11700.0
2005-10-26 13:45:00,24.28,24.32,24.24,24.24,47500.0,24.28,24.32,24.24,24.24,47500.0
2005-10-26 13:50:00,24.24,24.32,24.22,24.3,12800.0,24.24,24.32,24.22,24.3,12800.0
2005-10-26 13:55:00,24.31,24.36,24.31,24.31,15800.0,24.31,24.36,24.31,24.31,15800.0
2005-10-26 14:00:00,24.33,24.4,24.33,24.39,16000.0,24.33,24.4,24.33,24.39,16000.0
2005-10-26 14:05:00,24.39,24.39,24.31,24.35,16500.0,24.39,24.39,24.31,24.35,16500.0
2005-10-26 14:10:00,24.35,24.4,24.34,24.36,10900.0,24.35,24.4,24.34,24.36,10900.0
2005-10-26 14:15:00,24.37,24.39,24.35,24.37,20500.0,24.37,24.39,24.35,24.37,20500.0
2005-10-26 14:20:00,24.39,24.41,24.37,24.4,15000.0,24.39,24.41,24.37,24.4,15000.0
2005-10-26 14:25:00,24.4,24.41,24.38,24.38,17500.0,24.4,24.41,24.38,24.38,17500.0
2005-10-26 14:30:00,24.39,24.39,24.35,24.36,18800.0,24.39,24.39,24.35,24.36,18800.0
2005-10-26 14:35:00,24.35,24.38,24.35,24.38,10900.0,24.35,24.38,24.35,24.38,10900.0
2005-10-26 14:40:00,24.4,24.4,24.36,24.4,23500.0,24.4,24.4,24.36,24.4,23500.0
2005-10-26 14:45:00,24.38,24.39,24.35,24.37,43700.0,24.38,24.39,24.35,24.37,43700.0
2005-10-26 14:50:00,24.36,24.38,24.36,24.36,45500.0,24.36,24.38,24.36,24.36,45500.0
2005-10-26 14:55:00,24.37,24.4,24.35,24.38,25700.0,24.37,24.4,24.35,24.38,25700.0
2005-10-26 15:00:00,24.36,24.39,24.35,24.38,23200.0,24.36,24.39,24.35,24.38,23200.0
2005-10-26 15:05:00,24.37,24.4,24.35,24.38,29400.0,24.37,24.4,24.35,24.38,29400.0
2005-10-26 15:10:00,24.38,24.38,24.35,24.35,24000.0,24.38,24.38,24.35,24.35,24000.0
2005-10-26 15:15:00,24.36,24.39,24.35,24.37,34500.0,24.36,24.39,24.35,24.37,34500.0
2005-10-26 15:20:00,24.36,24.39,24.34,24.36,42800.0,24.36,24.39,24.34,24.36,42800.0
2005-10-26 15:25:00,24.36,24.37,24.32,24.36,39300.0,24.36,24.37,24.32,24.36,39300.0
2005-10-26 15:30:00,24.35,24.38,24.35,24.35,41400.0,24.35,24.38,24.35,24.35,41400.0
2005-10-26 15:35:00,24.35,24.37,24.31,24.35,60900.0,24.35,24.37,24.31,24.35,60900.0
2005-10-26 15:40:00,24.36,24.36,24.29,24.33,66300.0,24.36,24.36,24.29,24.33,66300.0
2005-10-26 15:45:00,24.33,24.38,24.31,24.34,96500.0,24.33,24.38,24.31,24.34,96500.0
2005-10-26 15:50:00,24.34,24.38,24.33,24.36,38300.0,24.34,24.38,24.33,24.36,38300.0
2005-10-26 15:55:00,24.37,24.37,24.3,24.34,44000.0,24.37,24.37,24.3,24.34,44000.0
2005-10-27 09:30:00,24.4,24.61,24.35,24.61,48700.0,24.4,24.61,24.35,24.61,48700.0
2005-10-27 09:35:00,24.6,24.63,24.42,24.5,42400.0,24.6,24.63,24.42,24.5,42400.0
2005-10-27 09:40:00,24.5,24.53,24.44,24.45,29900.0,24.5,24.53,24.44,24.45,29900.0
2005-10-27 09:45:00,24.45,24.48,24.37,24.41,33000.0,24.45,24.48,24.37,24.41,33000.0
2005-10-27 09:50:00,24.41,24.46,24.37,24.41,26100.0,24.41,24.46,24.37,24.41,26100.0
2005-10-27 09:55:00,24.4,24.42,24.38,24.42,40200.0,24.4,24.42,24.38,24.42,40200.0
2005-10-27 10:00:00,24.41,24.43,24.38,24.41,101400.0,24.41,24.43,24.38,24.41,101400.0
2005-10-27 10:05:00,24.41,24.42,24.4,24.41,35200.0,24.41,24.42,24.4,24.41,35200.0
2005-10-27 10:10:00,24.41,24.42,24.4,24.4,28900.0,24.41,24.42,24.4,24.4,28900.0
2005-10-27 10:15:00,24.41,24.44,24.4,24.42,36000.0,24.41,24.44,24.4,24.42,36000.0
2005-10-27 10:20:00,24.42,24.43,24.4,24.4,67800.0,24.42,24.43,24.4,24.4,67800.0
2005-10-27 10:25:00,24.39,24.4,24.36,24.39,79400.0,24.39,24.4,24.36,24.39,79400.0
2005-10-27 10:30:00,24.39,24.45,24.36,24.4,81300.0,24.39,24.45,24.36,24.4,81300.0
2005-10-27 10:35:00,24.41,24.45,24.38,24.41,29900.0,24.41,24.45,24.38,24.41,29900.0
2005-10-27 10:40:00,24.4,24.41,24.33,24.34,73800.0,24.4,24.41,24.33,24.34,73800.0
2005-10-27 10:45:00,24.33,24.34,24.31,24.33,22900.0,24.33,24.34,24.31,24.33,22900.0
2005-10-27 10:50:00,24.33,24.36,24.32,24.33,38700.0,24.33,24.36,24.32,24.33,38700.0
2005-10-27 10:55:00,24.32,24.36,24.3,24.36,24100.0,24.32,24.36,24.3,24.36,24100.0
2005-10-27 11:00:00,24.36,24.38,24.26,24.3,77300.0,24.36,24.38,24.26,24.3,77300.0
2005-10-27 11:05:00,24.29,24.37,24.29,24.37,25400.0,24.29,24.37,24.29,24.37,25400.0
2005-10-27 11:10:00,24.37,24.37,24.3,24.32,22000.0,24.37,24.37,24.3,24.32,22000.0
2005-10-27 11:15:00,24.32,24.36,24.32,24.36,36800.0,24.32,24.36,24.32,24.36,36800.0
2005-10-27 11:20:00,24.35,24.4,24.33,24.38,32500.0,24.35,24.4,24.33,24.38,32500.0
2005-10-27 11:25:00,24.39,24.39,24.35,24.36,16600.0,24.39,24.39,24.35,24.36,16600.0
2005-10-27 11:30:00,24.37,24.38,24.34,24.34,16600.0,24.37,24.38,24.34,24.34,16600.0
2005-10-27 11:35:00,24.35,24.39,24.35,24.39,16000.0,24.35,24.39,24.35,24.39,16000.0
2005-10-27 11:40:00,24.39,24.39,24.35,24.35,9900.0,24.39,24.39,24.35,24.35,9900.0
2005-10-27 11:45:00,24.36,24.37,24.35,24.36,19800.0,24.36,24.37,24.35,24.36,19800.0
2005-10-27 11:50:00,24.36,24.39,24.34,24.36,18900.0,24.36,24.39,24.34,24.36,18900.0
2005-10-27 11:55:00,24.37,24.39,24.34,24.34,8800.0,24.37,24.39,24.34,24.34,8800.0
2005-10-27 12:00:00,24.35,24.38,24.34,24.36,22900.0,24.35,24.38,24.34,24.36,22900.0
2005-10-27 12:05:00,24.36,24.39,24.35,24.37,12600.0,24.36,24.39,24.35,24.37,12600.0
2005-10-27 12:10:00,24.36,24.37,24.32,24.32,17100.0,24.36,24.37,24.32,24.32,17100.0
2005-10-27 12:15:00,24.32,24.35,24.32,24.34,19700.0,24.32,24.35,24.32,24.34,19700.0
2005-10-27 12:20:00,24.34,24.35,24.34,24.34,5500.0,24.34,24.35,24.34,24.34,5500.0
2005-10-27 12:25:00,24.35,24.38,24.35,24.36,13000.0,24.35,24.38,24.35,24.36,13000.0
2005-10-27 12:30:00,24.36,24.37,24.34,24.34,15500.0,24.36,24.37,24.34,24.34,15500.0
2005-10-27 12:35:00,24.33,24.34,24.32,24.33,32300.0,24.33,24.34,24.32,24.33,32300.0
2005-10-27 12:40:00,24.33,24.37,24.33,24.36,60000.0,24.33,24.37,24.33,24.36,60000.0
2005-10-27 12:45:00,24.36,24.37,24.34,24.35,74200.0,24.36,24.37,24.34,24.35,74200.0
2005-10-27 12:50:00,24.35,24.35,24.34,24.35,29500.0,24.35,24.35,24.34,24.35,29500.0
2005-10-27 12:55:00,24.35,24.39,24.35,24.38,55800.0,24.35,24.39,24.35,24.38,55800.0
2005-10-27 13:00:00,24.38,24.39,24.38,24.38,13100.0,24.38,24.39,24.38,24.38,13100.0
2005-10-27 13:05:00,24.38,24.38,24.37,24.37,11000.0,24.38,24.38,24.37,24.37,11000.0
2005-10-27 13:10:00,24.38,24.39,24.36,24.38,18600.0,24.38,24.39,24.36,24.38,18600.0
2005-10-27 13:15:00,24.37,24.37,24.35,24.35,19200.0,24.37,24.37,24.35,24.35,19200.0
2005-10-27 13:20:00,24.35,24.37,24.33,24.36,32100.0,24.35,24.37,24.33,24.36,32100.0
2005-10-27 13:25:00,24.35,24.37,24.33,24.35,33500.0,24.35,24.37,24.33,24.35,33500.0
2005-10-27 13:30:00,24.35,24.37,24.34,24.35,28700.0,24.35,24.37,24.34,24.35,28700.0
2005-10-27 13:35:00,24.35,24.35,24.33,24.34,25500.0,24.35,24.35,24.33,24.34,25500.0
2005-10-27 13:40:00,24.34,24.36,24.34,24.35,16100.0,24.34,24.36,24.34,24.35,16100.0
2005-10-27 13:45:00,24.35,24.35,24.34,24.34,6200.0,24.35,24.35,24.34,24.34,6200.0
2005-10-27 13:50:00,24.35,24.35,24.34,24.34,7600.0,24.35,24.35,24.34,24.34,7600.0
2005-10-27 13:55:00,24.34,24.37,24.34,24.36,15400.0,24.34,24.37,24.34,24.36,15400.0
2005-10-27 14:00:00,24.35,24.36,24.34,24.34,16700.0,24.35,24.36,24.34,24.34,16700.0
2005-10-27 14:05:00,24.34,24.36,24.33,24.35,12900.0,24.34,24.36,24.33,24.35,12900.0
2005-10-27 14:10:00,24.34,24.39,24.33,24.37,24700.0,24.34,24.39,24.33,24.37,24700.0
2005-10-27 14:15:00,24.37,24.37,24.35,24.36,10100.0,24.37,24.37,24.35,24.36,10100.0
2005-10-27 14:20:00,24.35,24.35,24.33,24.34,5600.0,24.35,24.35,24.33,24.34,5600.0
2005-10-27 14:25:00,24.34,24.35,24.32,24.33,11900.0,24.34,24.35,24.32,24.33,11900.0
2005-10-27 14:30:00,24.32,24.37,24.31,24.37,18800.0,24.32,24.37,24.31,24.37,18800.0
2005-10-27 14:35:00,24.37,24.37,24.32,24.32,13600.0,24.37,24.37,24.32,24.32,13600.0
2005-10-27 14:40:00,24.31,24.35,24.31,24.34,23100.0,24.31,24.35,24.31,24.34,23100.0
2005-10-27 14:45:00,24.34,24.37,24.32,24.36,21000.0,24.34,24.37,24.32,24.36,21000.0
2005-10-27 14:50:00,24.36,24.37,24.34,24.35,14800.0,24.36,24.37,24.34,24.35,14800.0
2005-10-27 14:55:00,24.36,24.36,24.32,24.36,17500.0,24.36,24.36,24.32,24.36,17500.0
2005-10-27 15:00:00,24.36,24.36,24.31,24.32,25300.0,24.36,24.36,24.31,24.32,25300.0
2005-10-27 15:05:00,24.32,24.33,24.27,24.29,59000.0,24.32,24.33,24.27,24.29,59000.0
2005-10-27 15:10:00,24.3,24.32,24.3,24.31,27500.0,24.3,24.32,24.3,24.31,27500.0
2005-10-27 15:15:00,24.32,24.32,24.28,24.32,32400.0,24.32,24.32,24.28,24.32,32400.0
2005-10-27 15:20:00,24.31,24.32,24.29,24.3,27200.0,24.31,24.32,24.29,24.3,27200.0
2005-10-27 15:25:00,24.31,24.31,24.28,24.28,27200.0,24.31,24.31,24.28,24.28,27200.0
2005-10-27 15:30:00,24.28,24.29,24.22,24.27,49900.0,24.28,24.29,24.22,24.27,49900.0
2005-10-27 15:35:00,24.26,24.33,24.26,24.31,38300.0,24.26,24.33,24.26,24.31,38300.0
2005-10-27 15:40:00,24.32,24.33,24.3,24.31,18400.0,24.32,24.33,24.3,24.31,18400.0
2005-10-27 15:45:00,24.31,24.31,24.29,24.31,58800.0,24.31,24.31,24.29,24.31,58800.0
2005-10-27 15:50:00,24.32,24.35,24.3,24.32,56400.0,24.32,24.35,24.3,24.32,56400.0
2005-10-27 15:55:00,24.32,24.33,24.3,24.3,77900.0,24.32,24.33,24.3,24.3,77900.0
2005-10-28 09:30:00,24.53,24.53,24.36,24.36,139000.0,24.53,24.53,24.36,24.36,139000.0
2005-10-28 09:35:00,24.36,24.41,24.31,24.33,18700.0,24.36,24.41,24.31,24.33,18700.0
2005-10-28 09:40:00,24.35,24.42,24.28,24.3,32100.0,24.35,24.42,24.28,24.3,32100.0
2005-10-28 09:45:00,24.3,24.31,24.16,24.18,23200.0,24.3,24.31,24.16,24.18,23200.0
2005-10-28 09:50:00,24.19,24.26,24.17,24.2,25600.0,24.19,24.26,24.17,24.2,25600.0
2005-10-28 09:55:00,24.21,24.22,24.1,24.2,72300.0,24.21,24.22,24.1,24.2,72300.0
2005-10-28 10:00:00,24.2,24.26,24.19,24.25,26000.0,24.2,24.26,24.19,24.25,26000.0
2005-10-28 10:05:00,24.26,24.26,24.2,24.23,19200.0,24.26,24.26,24.2,24.23,19200.0
2005-10-28 10:10:00,24.22,24.35,24.22,24.31,19300.0,24.22,24.35,24.22,24.31,19300.0
2005-10-28 10:15:00,24.31,24.31,24.28,24.31,13500.0,24.31,24.31,24.28,24.31,13500.0
2005-10-28 10:20:00,24.31,24.31,24.2,24.23,48400.0,24.31,24.31,24.2,24.23,48400.0
2005-10-28 10:25:00,24.24,24.27,24.22,24.27,18600.0,24.24,24.27,24.22,24.27,18600.0
2005-10-28 10:30:00,24.25,24.26,24.2,24.23,18400.0,24.25,24.26,24.2,24.23,18400.0
2005-10-28 10:35:00,24.22,24.24,24.2,24.23,13300.0,24.22,24.24,24.2,24.23,13300.0
2005-10-28 10:40:00,24.22,24.3,24.22,24.28,20000.0,24.22,24.3,24.22,24.28,20000.0
2005-10-28 10:45:00,24.28,24.29,24.24,24.29,18100.0,24.28,24.29,24.24,24.29,18100.0
2005-10-28 10:50:00,24.29,24.35,24.28,24.31,36900.0,24.29,24.35,24.28,24.31,36900.0
2005-10-28 10:55:00,24.32,24.35,24.29,24.3,60400.0,24.32,24.35,24.29,24.3,60400.0
2005-10-28 11:00:00,24.3,24.36,24.3,24.35,20600.0,24.3,24.36,24.3,24.35,20600.0
2005-10-28 11:05:00,24.34,24.36,24.32,24.34,22400.0,24.34,24.36,24.32,24.34,22400.0
2005-10-28 11:10:00,24.35,24.39,24.34,24.37,44000.0,24.35,24.39,24.34,24.37,44000.0
2005-10-28 11:15:00,24.38,24.43,24.37,24.43,32700.0,24.38,24.43,24.37,24.43,32700.0
2005-10-28 11:20:00,24.44,24.45,24.38,24.42,57400.0,24.44,24.45,24.38,24.42,57400.0
2005-10-28 11:25:00,24.43,24.43,24.4,24.41,23100.0,24.43,24.43,24.4,24.41,23100.0
2005-10-28 11:30:00,24.4,24.43,24.4,24.43,24600.0,24.4,24.43,24.4,24.43,24600.0
2005-10-28 11:35:00,24.43,24.43,24.41,24.43,18000.0,24.43,24.43,24.41,24.43,18000.0
2005-10-28 11:40:00,24.42,24.46,24.4,24.46,31000.0,24.42,24.46,24.4,24.46,31000.0
2005-10-28 11:45:00,24.46,24.51,24.44,24.49,24000.0,24.46,24.51,24.44,24.49,24000.0
2005-10-28 11:50:00,24.49,24.5,24.45,24.49,51200.0,24.49,24.5,24.45,24.49,51200.0
2005-10-28 11:55:00,24.5,24.51,24.47,24.5,32900.0,24.5,24.51,24.47,24.5,32900.0
2005-10-28 12:00:00,24.51,24.53,24.49,24.49,16700.0,24.51,24.53,24.49,24.49,16700.0
2005-10-28 12:05:00,24.5,24.53,24.48,24.52,21600.0,24.5,24.53,24.48,24.52,21600.0
2005-10-28 12:10:00,24.52,24.53,24.5,24.5,14600.0,24.52,24.53,24.5,24.5,14600.0
2005-10-28 12:15:00,24.51,24.52,24.5,24.51,8300.0,24.51,24.52,24.5,24.51,8300.0
2005-10-28 12:20:00,24.51,24.52,24.5,24.51,47300.0,24.51,24.52,24.5,24.51,47300.0
2005-10-28 12:25:00,24.5,24.51,24.45,24.45,18900.0,24.5,24.51,24.45,24.45,18900.0
2005-10-28 12:30:00,24.45,24.5,24.45,24.49,21100.0,24.45,24.5,24.45,24.49,21100.0
2005-10-28 12:35:00,24.48,24.48,24.46,24.47,19000.0,24.48,24.48,24.46,24.47,19000.0
2005-10-28 12:40:00,24.47,24.47,24.36,24.39,19000.0,24.47,24.47,24.36,24.39,19000.0
2005-10-28 12:45:00,24.4,24.42,24.37,24.41,19400.0,24.4,24.42,24.37,24.41,19400.0
2005-10-28 12:50:00,24.41,24.41,24.38,24.38,5500.0,24.41,24.41,24.38,24.38,5500.0
2005-10-28 12:55:00,24.38,24.4,24.37,24.39,7500.0,24.38,24.4,24.37,24.39,7500.0
2005-10-28 13:00:00,24.39,24.43,24.37,24.41,13600.0,24.39,24.43,24.37,24.41,13600.0
2005-10-28 13:05:00,24.4,24.44,24.39,24.41,11700.0,24.4,24.44,24.39,24.41,11700.0
2005-10-28 13:10:00,24.42,24.49,24.42,24.43,37800.0,24.42,24.49,24.42,24.43,37800.0
2005-10-28 13:15:00,24.43,24.44,24.41,24.44,9500.0,24.43,24.44,24.41,24.44,9500.0
2005-10-28 13:20:00,24.43,24.44,24.41,24.42,20400.0,24.43,24.44,24.41,24.42,20400.0
2005-10-28 13:25:00,24.42,24.45,24.4,24.42,17200.0,24.42,24.45,24.4,24.42,17200.0
2005-10-28 13:30:00,24.43,24.43,24.41,24.41,14200.0,24.43,24.43,24.41,24.41,14200.0
2005-10-28 13:35:00,24.41,24.43,24.4,24.42,18500.0,24.41,24.43,24.4,24.42,18500.0
2005-10-28 13:40:00,24.42,24.43,24.41,24.41,16500.0,24.42,24.43,24.41,24.41,16500.0
2005-10-28 13:45:00,24.41,24.41,24.4,24.4,23600.0,24.41,24.41,24.4,24.4,23600.0
2005-10-28 13:50:00,24.4,24.4,24.37,24.39,67200.0,24.4,24.4,24.37,24.39,67200.0
2005-10-28 13:55:00,24.39,24.41,24.38,24.39,46800.0,24.39,24.41,24.38,24.39,46800.0
2005-10-28 14:00:00,24.38,24.45,24.38,24.4,34500.0,24.38,24.45,24.38,24.4,34500.0
2005-10-28 14:05:00,24.4,24.45,24.38,24.42,30100.0,24.4,24.45,24.38,24.42,30100.0
2005-10-28 14:10:00,24.4,24.43,24.36,24.37,35000.0,24.4,24.43,24.36,24.37,35000.0
2005-10-28 14:15:00,24.37,24.37,24.35,24.36,57500.0,24.37,24.37,24.35,24.36,57500.0
2005-10-28 14:20:00,24.37,24.4,24.36,24.4,61800.0,24.37,24.4,24.36,24.4,61800.0
2005-10-28 14:25:00,24.4,24.45,24.39,24.41,38900.0,24.4,24.45,24.39,24.41,38900.0
2005-10-28 14:30:00,24.43,24.46,24.42,24.42,26500.0,24.43,24.46,24.42,24.42,26500.0
2005-10-28 14:35:00,24.43,24.58,24.42,24.52,105900.0,24.43,24.58,24.42,24.52,105900.0
2005-10-28 14:40:00,24.52,24.55,24.47,24.5,61800.0,24.52,24.55,24.47,24.5,61800.0
2005-10-28 14:45:00,24.51,24.52,24.46,24.49,70900.0,24.51,24.52,24.46,24.49,70900.0
2005-10-28 14:50:00,24.48,24.57,24.48,24.56,20300.0,24.48,24.57,24.48,24.56,20300.0
2005-10-28 14:55:00,24.57,24.57,24.54,24.56,21800.0,24.57,24.57,24.54,24.56,21800.0
2005-10-28 15:00:00,24.56,24.6,24.56,24.6,41500.0,24.56,24.6,24.56,24.6,41500.0
2005-10-28 15:05:00,24.6,24.62,24.59,24.6,56000.0,24.6,24.62,24.59,24.6,56000.0
2005-10-28 15:10:00,24.6,24.62,24.58,24.6,29300.0,24.6,24.62,24.58,24.6,29300.0
2005-10-28 15:15:00,24.6,24.62,24.6,24.61,30800.0,24.6,24.62,24.6,24.61,30800.0
2005-10-28 15:20:00,24.61,24.64,24.6,24.61,146100.0,24.61,24.64,24.6,24.61,146100.0
2005-10-28 15:25:00,24.6,24.62,24.57,24.59,39700.0,24.6,24.62,24.57,24.59,39700.0
2005-10-28 15:30:00,24.59,24.59,24.53,24.53,41400.0,24.59,24.59,24.53,24.53,41400.0
2005-10-28 15:35:00,24.53,24.57,24.53,24.57,35600.0,24.53,24.57,24.53,24.57,35600.0
2005-10-28 15:40:00,24.57,24.6,24.56,24.58,71800.0,24.57,24.6,24.56,24.58,71800.0
2005-10-28 15:45:00,24.58,24.6,24.57,24.6,79800.0,24.58,24.6,24.57,24.6,79800.0
2005-10-28 15:50:00,24.6,24.6,24.56,24.57,68300.0,24.6,24.6,24.56,24.57,68300.0
2005-10-28 15:55:00,24.57,24.6,24.55,24.59,81500.0,24.57,24.6,24.55,24.59,81500.0
2005-10-31 09:30:00,24.59,24.74,24.59,24.74,67500.0,24.59,24.74,24.59,24.74,67500.0
2005-10-31 09:35:00,24.7,24.71,24.6,24.68,27700.0,24.7,24.71,24.6,24.68,27700.0
2005-10-31 09:40:00,24.69,24.74,24.64,24.66,36500.0,24.69,24.74,24.64,24.66,36500.0
2005-10-31 09:45:00,24.64,24.7,24.63,24.64,34900.0,24.64,24.7,24.63,24.64,34900.0
2005-10-31 09:50:00,24.64,24.73,24.64,24.69,65800.0,24.64,24.73,24.64,24.69,65800.0
2005-10-31 09:55:00,24.69,24.81,24.66,24.79,62000.0,24.69,24.81,24.66,24.79,62000.0
2005-10-31 10:00:00,24.8,24.81,24.75,24.81,71600.0,24.8,24.81,24.75,24.81,71600.0
2005-10-31 10:05:00,24.81,24.88,24.81,24.87,62000.0,24.81,24.88,24.81,24.87,62000.0
2005-10-31 10:10:00,24.87,24.88,24.82,24.84,37300.0,24.87,24.88,24.82,24.84,37300.0
2005-10-31 10:15:00,24.84,24.86,24.82,24.83,40800.0,24.84,24.86,24.82,24.83,40800.0
2005-10-31 10:20:00,24.83,24.85,24.79,24.81,82400.0,24.83,24.85,24.79,24.81,82400.0
2005-10-31 10:25:00,24.82,24.86,24.8,24.84,24400.0,24.82,24.86,24.8,24.84,24400.0
2005-10-31 10:30:00,24.83,24.83,24.79,24.81,39000.0,24.83,24.83,24.79,24.81,39000.0
2005-10-31 10:35:00,24.81,24.81,24.72,24.74,88600.0,24.81,24.81,24.72,24.74,88600.0
2005-10-31 10:40:00,24.74,24.81,24.73,24.77,46200.0,24.74,24.81,24.73,24.77,46200.0
2005-10-31 10:45:00,24.76,24.8,24.75,24.8,42700.0,24.76,24.8,24.75,24.8,42700.0
2005-10-31 10:50:00,24.78,24.8,24.78,24.79,22000.0,24.78,24.8,24.78,24.79,22000.0
2005-10-31 10:55:00,24.81,24.82,24.74,24.74,53400.0,24.81,24.82,24.74,24.74,53400.0
2005-10-31 11:00:00,24.74,24.74,24.66,24.66,48800.0,24.74,24.74,24.66,24.66,48800.0
2005-10-31 11:05:00,24.66,24.67,24.64,24.66,59700.0,24.66,24.67,24.64,24.66,59700.0
2005-10-31 11:10:00,24.66,24.66,24.6,24.6,56100.0,24.66,24.66,24.6,24.6,56100.0
2005-10-31 11:15:00,24.6,24.65,24.57,24.61,50300.0,24.6,24.65,24.57,24.61,50300.0
2005-10-31 11:20:00,24.62,24.64,24.61,24.62,56300.0,24.62,24.64,24.61,24.62,56300.0
2005-10-31 11:25:00,24.62,24.63,24.52,24.55,49100.0,24.62,24.63,24.52,24.55,49100.0
2005-10-31 11:30:00,24.54,24.58,24.54,24.55,39600.0,24.54,24.58,24.54,24.55,39600.0
2005-10-31 11:35:00,24.54,24.57,24.52,24.53,47100.0,24.54,24.57,24.52,24.53,47100.0
2005-10-31 11:40:00,24.54,24.54,24.47,24.5,44500.0,24.54,24.54,24.47,24.5,44500.0
2005-10-31 11:45:00,24.5,24.6,24.5,24.56,39700.0,24.5,24.6,24.5,24.56,39700.0
2005-10-31 11:50:00,24.55,24.6,24.55,24.57,26200.0,24.55,24.6,24.55,24.57,26200.0
2005-10-31 11:55:00,24.57,24.57,24.55,24.55,20400.0,24.57,24.57,24.55,24.55,20400.0
2005-10-31 12:00:00,24.55,24.57,24.52,24.57,25400.0,24.55,24.57,24.52,24.57,25400.0
2005-10-31 12:05:00,24.56,24.64,24.56,24.62,23900.0,24.56,24.64,24.56,24.62,23900.0
2005-10-31 12:10:00,24.62,24.63,24.6,24.62,13100.0,24.62,24.63,24.6,24.62,13100.0
2005-10-31 12:15:00,24.63,24.64,24.6,24.63,9800.0,24.63,24.64,24.6,24.63,9800.0
2005-10-31 12:20:00,24.62,24.65,24.62,24.65,22200.0,24.62,24.65,24.62,24.65,22200.0
2005-10-31 12:25:00,24.64,24.65,24.63,24.63,16700.0,24.64,24.65,24.63,24.63,16700.0
2005-10-31 12:30:00,24.64,24.64,24.61,24.64,31300.0,24.64,24.64,24.61,24.64,31300.0
2005-10-31 12:35:00,24.64,24.66,24.64,24.64,10000.0,24.64,24.66,24.64,24.64,10000.0
2005-10-31 12:40:00,24.65,24.67,24.63,24.67,61200.0,24.65,24.67,24.63,24.67,61200.0
2005-10-31 12:45:00,24.68,24.69,24.65,24.69,12000.0,24.68,24.69,24.65,24.69,12000.0
2005-10-31 12:50:00,24.69,24.74,24.69,24.74,14700.0,24.69,24.74,24.69,24.74,14700.0
2005-10-31 12:55:00,24.74,24.76,24.71,24.74,27500.0,24.74,24.76,24.71,24.74,27500.0
2005-10-31 13:00:00,24.74,24.82,24.74,24.8,28100.0,24.74,24.82,24.74,24.8,28100.0
2005-10-31 13:05:00,24.79,24.84,24.76,24.82,57900.0,24.79,24.84,24.76,24.82,57900.0
2005-10-31 13:10:00,24.82,24.83,24.79,24.8,11200.0,24.82,24.83,24.79,24.8,11200.0
2005-10-31 13:15:00,24.8,24.87,24.8,24.85,29300.0,24.8,24.87,24.8,24.85,29300.0
2005-10-31 13:20:00,24.85,24.86,24.82,24.84,15200.0,24.85,24.86,24.82,24.84,15200.0
2005-10-31 13:25:00,24.85,24.89,24.85,24.88,98200.0,24.85,24.89,24.85,24.88,98200.0
2005-10-31 13:30:00,24.88,24.89,24.87,24.87,59700.0,24.88,24.89,24.87,24.87,59700.0
2005-10-31 13:35:00,24.88,24.95,24.87,24.93,49900.0,24.88,24.95,24.87,24.93,49900.0
2005-10-31 13:40:00,24.94,24.94,24.91,24.94,15900.0,24.94,24.94,24.91,24.94,15900.0
2005-10-31 13:45:00,24.92,24.94,24.9,24.91,19800.0,24.92,24.94,24.9,24.91,19800.0
2005-10-31 13:50:00,24.91,24.93,24.89,24.89,24800.0,24.91,24.93,24.89,24.89,24800.0
2005-10-31 13:55:00,24.89,24.9,24.86,24.9,13200.0,24.89,24.9,24.86,24.9,13200.0
2005-10-31 14:00:00,24.9,24.91,24.88,24.91,30400.0,24.9,24.91,24.88,24.91,30400.0
2005-10-31 14:05:00,24.91,24.94,24.9,24.94,39800.0,24.91,24.94,24.9,24.94,39800.0
2005-10-31 14:10:00,24.94,24.94,24.91,24.92,19400.0,24.94,24.94,24.91,24.92,19400.0
2005-10-31 14:15:00,24.92,24.94,24.91,24.91,22400.0,24.92,24.94,24.91,24.91,22400.0
2005-10-31 14:20:00,24.92,24.94,24.9,24.92,30000.0,24.92,24.94,24.9,24.92,30000.0
2005-10-31 14:25:00,24.92,24.94,24.91,24.94,18700.0,24.92,24.94,24.91,24.94,18700.0
2005-10-31 14:30:00,24.94,24.94,24.92,24.93,13800.0,24.94,24.94,24.92,24.93,13800.0
2005-10-31 14:35:00,24.93,24.96,24.93,24.95,40900.0,24.93,24.96,24.93,24.95,40900.0
2005-10-31 14:40:00,24.95,24.97,24.93,24.95,30000.0,24.95,24.97,24.93,24.95,30000.0
2005-10-31 14:45:00,24.95,24.97,24.91,24.91,106400.0,24.95,24.97,24.91,24.91,106400.0
2005-10-31 14:50:00,24.91,24.97,24.91,24.93,52300.0,24.91,24.97,24.91,24.93,52300.0
2005-10-31 14:55:00,24.93,25.0,24.93,24.99,52400.0,24.93,25.0,24.93,24.99,52400.0
2005-10-31 15:00:00,24.98,25.03,24.98,25.03,98100.0,24.98,25.03,24.98,25.03,98100.0
2005-10-31 15:05:00,25.03,25.04,25.0,25.0,38600.0,25.03,25.04,25.0,25.0,38600.0
2005-10-31 15:10:00,25.0,25.0,24.93,24.99,23900.0,25.0,25.0,24.93,24.99,23900.0
2005-10-31 15:15:00,24.98,25.02,24.96,25.02,27800.0,24.98,25.02,24.96,25.02,27800.0
2005-10-31 15:20:00,25.02,25.04,25.0,25.02,28000.0,25.02,25.04,25.0,25.02,28000.0
2005-10-31 15:25:00,25.01,25.1,25.0,25.08,53000.0,25.01,25.1,25.0,25.08,53000.0
2005-10-31 15:30:00,25.07,25.09,24.92,25.08,57300.0,25.07,25.09,24.92,25.08,57300.0
2005-10-31 15:35:00,25.08,25.16,25.08,25.11,62600.0,25.08,25.16,25.08,25.11,62600.0
2005-10-31 15:40:00,25.1,25.13,25.08,25.12,92400.0,25.1,25.13,25.08,25.12,92400.0
2005-10-31 15:45:00,25.12,25.14,25.1,25.11,57900.0,25.12,25.14,25.1,25.11,57900.0
2005-10-31 15:50:00,25.12,25.13,25.1,25.1,105100.0,25.12,25.13,25.1,25.1,105100.0
2005-10-31 15:55:00,25.1,25.12,25.05,25.12,228400.0,25.1,25.12,25.05,25.12,228400.0
2005-11-01 09:30:00,25.2,25.2,25.15,25.18,69600.0,25.2,25.2,25.15,25.18,69600.0
2005-11-01 09:35:00,25.16,25.26,25.16,25.25,58200.0,25.16,25.26,25.16,25.25,58200.0
2005-11-01 09:40:00,25.25,25.25,25.19,25.19,24800.0,25.25,25.25,25.19,25.19,24800.0
2005-11-01 09:45:00,25.19,25.28,25.18,25.28,27300.0,25.19,25.28,25.18,25.28,27300.0
2005-11-01 09:50:00,25.28,25.3,25.18,25.18,25500.0,25.28,25.3,25.18,25.18,25500.0
2005-11-01 09:55:00,25.18,25.23,25.16,25.23,30400.0,25.18,25.23,25.16,25.23,30400.0
2005-11-01 10:00:00,25.23,25.25,25.16,25.17,32300.0,25.23,25.25,25.16,25.17,32300.0
2005-11-01 10:05:00,25.17,25.18,25.15,25.16,43000.0,25.17,25.18,25.15,25.16,43000.0
2005-11-01 10:10:00,25.16,25.2,25.06,25.2,80600.0,25.16,25.2,25.06,25.2,80600.0
2005-11-01 10:15:00,25.19,25.24,25.15,25.21,50200.0,25.19,25.24,25.15,25.21,50200.0
2005-11-01 10:20:00,25.2,25.26,25.18,25.21,33900.0,25.2,25.26,25.18,25.21,33900.0
2005-11-01 10:25:00,25.22,25.27,25.2,25.26,32100.0,25.22,25.27,25.2,25.26,32100.0
2005-11-01 10:30:00,25.27,25.34,25.26,25.27,68300.0,25.27,25.34,25.26,25.27,68300.0
2005-11-01 10:35:00,25.28,25.31,25.24,25.3,22200.0,25.28,25.31,25.24,25.3,22200.0
2005-11-01 10:40:00,25.29,25.34,25.21,25.23,49900.0,25.29,25.34,25.21,25.23,49900.0
2005-11-01 10:45:00,25.23,25.32,25.17,25.29,25300.0,25.23,25.32,25.17,25.29,25300.0
2005-11-01 10:50:00,25.3,25.3,25.27,25.3,26400.0,25.3,25.3,25.27,25.3,26400.0
2005-11-01 10:55:00,25.3,25.4,25.29,25.4,50300.0,25.3,25.4,25.29,25.4,50300.0
2005-11-01 11:00:00,25.4,25.42,25.3,25.32,113400.0,25.4,25.42,25.3,25.32,113400.0
2005-11-01 11:05:00,25.31,25.33,25.28,25.29,53300.0,25.31,25.33,25.28,25.29,53300.0
2005-11-01 11:10:00,25.29,25.29,25.25,25.25,20900.0,25.29,25.29,25.25,25.25,20900.0
2005-11-01 11:15:00,25.26,25.33,25.26,25.32,21900.0,25.26,25.33,25.26,25.32,21900.0
2005-11-01 11:20:00,25.32,25.32,25.28,25.29,18000.0,25.32,25.32,25.28,25.29,18000.0
2005-11-01 11:25:00,25.3,25.3,25.25,25.28,16900.0,25.3,25.3,25.25,25.28,16900.0
2005-11-01 11:30:00,25.3,25.31,25.26,25.27,58600.0,25.3,25.31,25.26,25.27,58600.0
2005-11-01 11:35:00,25.28,25.3,25.26,25.26,30200.0,25.28,25.3,25.26,25.26,30200.0
2005-11-01 11:40:00,25.27,25.27,25.17,25.21,48600.0,25.27,25.27,25.17,25.21,48600.0
2005-11-01 11:45:00,25.23,25.3,25.23,25.3,42900.0,25.23,25.3,25.23,25.3,42900.0
2005-11-01 11:50:00,25.31,25.31,25.28,25.3,33000.0,25.31,25.31,25.28,25.3,33000.0
2005-11-01 11:55:00,25.3,25.32,25.3,25.31,17600.0,25.3,25.32,25.3,25.31,17600.0
2005-11-01 12:00:00,25.32,25.32,25.28,25.28,38100.0,25.32,25.32,25.28,25.28,38100.0
2005-11-01 12:05:00,25.28,25.3,25.28,25.28,31800.0,25.28,25.3,25.28,25.28,31800.0
2005-11-01 12:10:00,25.28,25.29,25.27,25.28,23900.0,25.28,25.29,25.27,25.28,23900.0
2005-11-01 12:15:00,25.28,25.28,25.27,25.28,16600.0,25.28,25.28,25.27,25.28,16600.0
2005-11-01 12:20:00,25.28,25.29,25.27,25.27,26100.0,25.28,25.29,25.27,25.27,26100.0
2005-11-01 12:25:00,25.27,25.3,25.26,25.27,24800.0,25.27,25.3,25.26,25.27,24800.0
2005-11-01 12:30:00,25.27,25.29,25.26,25.28,18100.0,25.27,25.29,25.26,25.28,18100.0
2005-11-01 12:35:00,25.28,25.29,25.25,25.29,15000.0,25.28,25.29,25.25,25.29,15000.0
2005-11-01 12:40:00,25.27,25.31,25.26,25.3,32900.0,25.27,25.31,25.26,25.3,32900.0
2005-11-01 12:45:00,25.32,25.33,25.31,25.31,43300.0,25.32,25.33,25.31,25.31,43300.0
2005-11-01 12:50:00,25.31,25.32,25.29,25.31,41300.0,25.31,25.32,25.29,25.31,41300.0
2005-11-01 12:55:00,25.31,25.32,25.29,25.31,26900.0,25.31,25.32,25.29,25.31,26900.0
2005-11-01 13:00:00,25.32,25.34,25.29,25.31,58900.0,25.32,25.34,25.29,25.31,58900.0
2005-11-01 13:05:00,25.31,25.32,25.31,25.31,16100.0,25.31,25.32,25.31,25.31,16100.0
2005-11-01 13:10:00,25.31,25.34,25.31,25.34,21400.0,25.31,25.34,25.31,25.34,21400.0
2005-11-01 13:15:00,25.34,25.36,25.33,25.35,25000.0,25.34,25.36,25.33,25.35,25000.0
2005-11-01 13:20:00,25.35,25.36,25.34,25.35,27000.0,25.35,25.36,25.34,25.35,27000.0
2005-11-01 13:25:00,25.35,25.38,25.34,25.36,49200.0,25.35,25.38,25.34,25.36,49200.0
2005-11-01 13:30:00,25.36,25.38,25.36,25.37,20600.0,25.36,25.38,25.36,25.37,20600.0
2005-11-01 13:35:00,25.38,25.39,25.37,25.38,28000.0,25.38,25.39,25.37,25.38,28000.0
2005-11-01 13:40:00,25.38,25.43,25.38,25.43,25500.0,25.38,25.43,25.38,25.43,25500.0
2005-11-01 13:45:00,25.44,25.47,25.44,25.44,22000.0,25.44,25.47,25.44,25.44,22000.0
2005-11-01 13:50:00,25.44,25.45,25.42,25.44,11400.0,25.44,25.45,25.42,25.44,11400.0
2005-11-01 13:55:00,25.43,25.44,25.41,25.42,30000.0,25.43,25.44,25.41,25.42,30000.0
2005-11-01 14:00:00,25.42,25.43,25.36,25.37,23500.0,25.42,25.43,25.36,25.37,23500.0
2005-11-01 14:05:00,25.37,25.39,25.36,25.38,19100.0,25.37,25.39,25.36,25.38,19100.0
2005-11-01 14:10:00,25.37,25.4,25.35,25.37,22700.0,25.37,25.4,25.35,25.37,22700.0
2005-11-01 14:15:00,25.37,25.41,25.35,25.41,28800.0,25.37,25.41,25.35,25.41,28800.0
2005-11-01 14:20:00,25.4,25.43,25.36,25.42,40000.0,25.4,25.43,25.36,25.42,40000.0
2005-11-01 14:25:00,25.42,25.43,25.37,25.41,29900.0,25.42,25.43,25.37,25.41,29900.0
2005-11-01 14:30:00,25.41,25.45,25.35,25.38,35700.0,25.41,25.45,25.35,25.38,35700.0
2005-11-01 14:35:00,25.38,25.39,25.33,25.33,26000.0,25.38,25.39,25.33,25.33,26000.0
2005-11-01 14:40:00,25.32,25.36,25.29,25.36,49600.0,25.32,25.36,25.29,25.36,49600.0
2005-11-01 14:45:00,25.37,25.39,25.33,25.35,25600.0,25.37,25.39,25.33,25.35,25600.0
2005-11-01 14:50:00,25.35,25.36,25.32,25.34,15700.0,25.35,25.36,25.32,25.34,15700.0
2005-11-01 14:55:00,25.33,25.34,25.3,25.3,33700.0,25.33,25.34,25.3,25.3,33700.0
2005-11-01 15:00:00,25.3,25.38,25.3,25.36,33100.0,25.3,25.38,25.3,25.36,33100.0
2005-11-01 15:05:00,25.36,25.36,25.27,25.32,33200.0,25.36,25.36,25.27,25.32,33200.0
2005-11-01 15:10:00,25.32,25.33,25.3,25.31,39200.0,25.32,25.33,25.3,25.31,39200.0
2005-11-01 15:15:00,25.31,25.35,25.28,25.34,39500.0,25.31,25.35,25.28,25.34,39500.0
2005-11-01 15:20:00,25.34,25.36,25.31,25.31,28300.0,25.34,25.36,25.31,25.31,28300.0
2005-11-01 15:25:00,25.32,25.33,25.29,25.31,47200.0,25.32,25.33,25.29,25.31,47200.0
2005-11-01 15:30:00,25.3,25.36,25.3,25.33,40300.0,25.3,25.36,25.3,25.33,40300.0
2005-11-01 15:35:00,25.32,25.33,25.3,25.3,31800.0,25.32,25.33,25.3,25.3,31800.0
2005-11-01 15:40:00,25.3,25.31,25.28,25.3,33800.0,25.3,25.31,25.28,25.3,33800.0
2005-11-01 15:45:00,25.3,25.3,25.28,25.29,34200.0,25.3,25.3,25.28,25.29,34200.0
2005-11-01 15:50:00,25.28,25.3,25.26,25.29,66200.0,25.28,25.3,25.26,25.29,66200.0
2005-11-01 15:55:00,25.29,25.31,25.25,25.27,54600.0,25.29,25.31,25.25,25.27,54600.0
2005-11-02 09:30:00,25.17,25.33,25.16,25.31,98800.0,25.17,25.33,25.16,25.31,98800.0
2005-11-02 09:35:00,25.3,25.32,25.29,25.3,21500.0,25.3,25.32,25.29,25.3,21500.0
2005-11-02 09:40:00,25.3,25.33,25.29,25.33,20800.0,25.3,25.33,25.29,25.33,20800.0
2005-11-02 09:45:00,25.32,25.38,25.28,25.31,136700.0,25.32,25.38,25.28,25.31,136700.0
2005-11-02 09:50:00,25.32,25.33,25.25,25.29,165700.0,25.32,25.33,25.25,25.29,165700.0
2005-11-02 09:55:00,25.29,25.31,25.27,25.27,42600.0,25.29,25.31,25.27,25.27,42600.0
2005-11-02 10:00:00,25.27,25.33,25.27,25.3,32600.0,25.27,25.33,25.27,25.3,32600.0
2005-11-02 10:05:00,25.29,25.34,25.28,25.34,44400.0,25.29,25.34,25.28,25.34,44400.0
2005-11-02 10:10:00,25.32,25.33,25.27,25.29,37600.0,25.32,25.33,25.27,25.29,37600.0
2005-11-02 10:15:00,25.29,25.31,25.25,25.26,86600.0,25.29,25.31,25.25,25.26,86600.0
2005-11-02 10:20:00,25.26,25.3,25.25,25.29,20200.0,25.26,25.3,25.25,25.29,20200.0
2005-11-02 10:25:00,25.3,25.3,25.28,25.29,14000.0,25.3,25.3,25.28,25.29,14000.0
2005-11-02 10:30:00,25.29,25.3,25.27,25.27,31500.0,25.29,25.3,25.27,25.27,31500.0
2005-11-02 10:35:00,25.27,25.28,25.25,25.27,31100.0,25.27,25.28,25.25,25.27,31100.0
2005-11-02 10:40:00,25.26,25.3,25.25,25.3,14900.0,25.26,25.3,25.25,25.3,14900.0
2005-11-02 10:45:00,25.29,25.3,25.27,25.28,21500.0,25.29,25.3,25.27,25.28,21500.0
2005-11-02 10:50:00,25.27,25.3,25.26,25.26,34400.0,25.27,25.3,25.26,25.26,34400.0
2005-11-02 10:55:00,25.26,25.28,25.25,25.26,13300.0,25.26,25.28,25.25,25.26,13300.0
2005-11-02 11:00:00,25.27,25.28,25.25,25.26,29200.0,25.27,25.28,25.25,25.26,29200.0
2005-11-02 11:05:00,25.26,25.28,25.26,25.26,16500.0,25.26,25.28,25.26,25.26,16500.0
2005-11-02 11:10:00,25.26,25.27,25.25,25.27,17500.0,25.26,25.27,25.25,25.27,17500.0
2005-11-02 11:15:00,25.27,25.29,25.26,25.27,9800.0,25.27,25.29,25.26,25.27,9800.0
2005-11-02 11:20:00,25.28,25.29,25.27,25.27,14400.0,25.28,25.29,25.27,25.27,14400.0
2005-11-02 11:25:00,25.29,25.3,25.27,25.29,19600.0,25.29,25.3,25.27,25.29,19600.0
2005-11-02 11:30:00,25.29,25.3,25.27,25.29,11700.0,25.29,25.3,25.27,25.29,11700.0
2005-11-02 11:35:00,25.29,25.3,25.26,25.27,19800.0,25.29,25.3,25.26,25.27,19800.0
2005-11-02 11:40:00,25.27,25.28,25.26,25.27,12800.0,25.27,25.28,25.26,25.27,12800.0
2005-11-02 11:45:00,25.27,25.27,25.25,25.25,37000.0,25.27,25.27,25.25,25.25,37000.0
2005-11-02 11:50:00,25.26,25.29,25.26,25.29,13000.0,25.26,25.29,25.26,25.29,13000.0
2005-11-02 11:55:00,25.28,25.3,25.27,25.28,27200.0,25.28,25.3,25.27,25.28,27200.0
2005-11-02 12:00:00,25.28,25.29,25.26,25.26,9600.0,25.28,25.29,25.26,25.26,9600.0
2005-11-02 12:05:00,25.27,25.28,25.26,25.26,7200.0,25.27,25.28,25.26,25.26,7200.0
2005-11-02 12:10:00,25.26,25.28,25.25,25.26,17400.0,25.26,25.28,25.25,25.26,17400.0
2005-11-02 12:15:00,25.26,25.27,25.25,25.26,6300.0,25.26,25.27,25.25,25.26,6300.0
2005-11-02 12:20:00,25.26,25.27,25.26,25.26,8400.0,25.26,25.27,25.26,25.26,8400.0
2005-11-02 12:25:00,25.27,25.3,25.25,25.28,25400.0,25.27,25.3,25.25,25.28,25400.0
2005-11-02 12:30:00,25.28,25.29,25.26,25.28,21500.0,25.28,25.29,25.26,25.28,21500.0
2005-11-02 12:35:00,25.27,25.28,25.25,25.27,13000.0,25.27,25.28,25.25,25.27,13000.0
2005-11-02 12:40:00,25.28,25.29,25.27,25.28,5500.0,25.28,25.29,25.27,25.28,5500.0
2005-11-02 12:45:00,25.29,25.3,25.26,25.28,70300.0,25.29,25.3,25.26,25.28,70300.0
2005-11-02 12:50:00,25.28,25.3,25.26,25.29,88000.0,25.28,25.3,25.26,25.29,88000.0
2005-11-02 12:55:00,25.29,25.3,25.27,25.29,14500.0,25.29,25.3,25.27,25.29,14500.0
2005-11-02 13:00:00,25.29,25.29,25.26,25.27,44200.0,25.29,25.29,25.26,25.27,44200.0
2005-11-02 13:05:00,25.28,25.29,25.26,25.28,67100.0,25.28,25.29,25.26,25.28,67100.0
2005-11-02 13:10:00,25.28,25.3,25.28,25.28,22800.0,25.28,25.3,25.28,25.28,22800.0
2005-11-02 13:15:00,25.28,25.29,25.26,25.27,8900.0,25.28,25.29,25.26,25.27,8900.0
2005-11-02 13:20:00,25.27,25.3,25.27,25.29,11500.0,25.27,25.3,25.27,25.29,11500.0
2005-11-02 13:25:00,25.28,25.29,25.27,25.28,8700.0,25.28,25.29,25.27,25.28,8700.0
2005-11-02 13:30:00,25.27,25.3,25.27,25.29,10600.0,25.27,25.3,25.27,25.29,10600.0
2005-11-02 13:35:00,25.29,25.29,25.27,25.27,6500.0,25.29,25.29,25.27,25.27,6500.0
2005-11-02 13:40:00,25.28,25.3,25.27,25.3,30200.0,25.28,25.3,25.27,25.3,30200.0
2005-11-02 13:45:00,25.29,25.3,25.29,25.3,8600.0,25.29,25.3,25.29,25.3,8600.0
2005-11-02 13:50:00,25.3,25.3,25.29,25.3,7400.0,25.3,25.3,25.29,25.3,7400.0
2005-11-02 13:55:00,25.3,25.3,25.28,25.29,23700.0,25.3,25.3,25.28,25.29,23700.0
2005-11-02 14:00:00,25.3,25.3,25.29,25.3,22900.0,25.3,25.3,25.29,25.3,22900.0
2005-11-02 14:05:00,25.3,25.3,25.28,25.28,86100.0,25.3,25.3,25.28,25.28,86100.0
2005-11-02 14:10:00,25.28,25.3,25.26,25.28,16900.0,25.28,25.3,25.26,25.28,16900.0
2005-11-02 14:15:00,25.29,25.3,25.27,25.29,14400.0,25.29,25.3,25.27,25.29,14400.0
2005-11-02 14:20:00,25.29,25.3,25.27,25.28,12000.0,25.29,25.3,25.27,25.28,12000.0
2005-11-02 14:25:00,25.28,25.3,25.28,25.29,12000.0,25.28,25.3,25.28,25.29,12000.0
2005-11-02 14:30:00,25.29,25.3,25.27,25.29,14100.0,25.29,25.3,25.27,25.29,14100.0
2005-11-02 14:35:00,25.29,25.3,25.27,25.29,24500.0,25.29,25.3,25.27,25.29,24500.0
2005-11-02 14:40:00,25.29,25.29,25.26,25.26,18400.0,25.29,25.29,25.26,25.26,18400.0
2005-11-02 14:45:00,25.26,25.29,25.26,25.28,10000.0,25.26,25.29,25.26,25.28,10000.0
2005-11-02 14:50:00,25.27,25.27,25.25,25.25,13100.0,25.27,25.27,25.25,25.25,13100.0
2005-11-02 14:55:00,25.25,25.28,25.25,25.28,35400.0,25.25,25.28,25.25,25.28,35400.0
2005-11-02 15:00:00,25.28,25.29,25.26,25.29,38600.0,25.28,25.29,25.26,25.29,38600.0
2005-11-02 15:05:00,25.28,25.28,25.25,25.26,31900.0,25.28,25.28,25.25,25.26,31900.0
2005-11-02 15:10:00,25.27,25.3,25.27,25.28,48100.0,25.27,25.3,25.27,25.28,48100.0
2005-11-02 15:15:00,25.28,25.3,25.27,25.28,25000.0,25.28,25.3,25.27,25.28,25000.0
2005-11-02 15:20:00,25.29,25.3,25.27,25.28,25200.0,25.29,25.3,25.27,25.28,25200.0
2005-11-02 15:25:00,25.28,25.29,25.26,25.29,15300.0,25.28,25.29,25.26,25.29,15300.0
2005-11-02 15:30:00,25.28,25.3,25.26,25.29,18600.0,25.28,25.3,25.26,25.29,18600.0
2005-11-02 15:35:00,25.3,25.3,25.27,25.29,57500.0,25.3,25.3,25.27,25.29,57500.0
2005-11-02 15:40:00,25.29,25.29,25.27,25.28,43100.0,25.29,25.29,25.27,25.28,43100.0
2005-11-02 15:45:00,25.28,25.33,25.27,25.32,74400.0,25.28,25.33,25.27,25.32,74400.0
2005-11-02 15:50:00,25.33,25.33,25.29,25.3,33900.0,25.33,25.33,25.29,25.3,33900.0
2005-11-02 15:55:00,25.3,25.32,25.27,25.3,54500.0,25.3,25.32,25.27,25.3,54500.0
2005-11-03 09:30:00,25.32,25.4,25.28,25.39,73900.0,25.32,25.4,25.28,25.39,73900.0
2005-11-03 09:35:00,25.32,25.37,25.32,25.33,15200.0,25.32,25.37,25.32,25.33,15200.0
2005-11-03 09:40:00,25.3,25.36,25.3,25.32,17100.0,25.3,25.36,25.3,25.32,17100.0
2005-11-03 09:45:00,25.32,25.42,25.31,25.42,30600.0,25.32,25.42,25.31,25.42,30600.0
2005-11-03 09:50:00,25.42,25.45,25.4,25.44,17300.0,25.42,25.45,25.4,25.44,17300.0
2005-11-03 09:55:00,25.44,25.45,25.39,25.4,38600.0,25.44,25.45,25.39,25.4,38600.0
2005-11-03 10:00:00,25.4,25.43,25.38,25.4,26300.0,25.4,25.43,25.38,25.4,26300.0
2005-11-03 10:05:00,25.39,25.42,25.36,25.36,68500.0,25.39,25.42,25.36,25.36,68500.0
2005-11-03 10:10:00,25.35,25.35,25.31,25.33,18500.0,25.35,25.35,25.31,25.33,18500.0
2005-11-03 10:15:00,25.34,25.39,25.33,25.37,19900.0,25.34,25.39,25.33,25.37,19900.0
2005-11-03 10:20:00,25.37,25.39,25.37,25.38,12100.0,25.37,25.39,25.37,25.38,12100.0
2005-11-03 10:25:00,25.37,25.39,25.35,25.39,27800.0,25.37,25.39,25.35,25.39,27800.0
2005-11-03 10:30:00,25.39,25.46,25.36,25.44,28200.0,25.39,25.46,25.36,25.44,28200.0
2005-11-03 10:35:00,25.46,25.5,25.44,25.5,51100.0,25.46,25.5,25.44,25.5,51100.0
2005-11-03 10:40:00,25.5,25.51,25.45,25.45,27100.0,25.5,25.51,25.45,25.45,27100.0
2005-11-03 10:45:00,25.45,25.5,25.44,25.49,56600.0,25.45,25.5,25.44,25.49,56600.0
2005-11-03 10:50:00,25.49,25.51,25.46,25.46,31600.0,25.49,25.51,25.46,25.46,31600.0
2005-11-03 10:55:00,25.48,25.54,25.47,25.54,12900.0,25.48,25.54,25.47,25.54,12900.0
2005-11-03 11:00:00,25.53,25.54,25.51,25.54,13900.0,25.53,25.54,25.51,25.54,13900.0
2005-11-03 11:05:00,25.53,25.54,25.46,25.46,49500.0,25.53,25.54,25.46,25.46,49500.0
2005-11-03 11:10:00,25.48,25.48,25.43,25.44,28100.0,25.48,25.48,25.43,25.44,28100.0
2005-11-03 11:15:00,25.44,25.47,25.39,25.44,41600.0,25.44,25.47,25.39,25.44,41600.0
2005-11-03 11:20:00,25.42,25.43,25.4,25.41,21400.0,25.42,25.43,25.4,25.41,21400.0
2005-11-03 11:25:00,25.4,25.45,25.4,25.44,21200.0,25.4,25.45,25.4,25.44,21200.0
2005-11-03 11:30:00,25.44,25.44,25.4,25.41,13600.0,25.44,25.44,25.4,25.41,13600.0
2005-11-03 11:35:00,25.42,25.43,25.4,25.4,14500.0,25.42,25.43,25.4,25.4,14500.0
2005-11-03 11:40:00,25.41,25.43,25.38,25.42,37600.0,25.41,25.43,25.38,25.42,37600.0
2005-11-03 11:45:00,25.42,25.43,25.38,25.41,49400.0,25.42,25.43,25.38,25.41,49400.0
2005-11-03 11:50:00,25.42,25.43,25.4,25.42,16300.0,25.42,25.43,25.4,25.42,16300.0
2005-11-03 11:55:00,25.42,25.45,25.42,25.45,15700.0,25.42,25.45,25.42,25.45,15700.0
2005-11-03 12:00:00,25.45,25.5,25.44,25.48,13700.0,25.45,25.5,25.44,25.48,13700.0
2005-11-03 12:05:00,25.47,25.49,25.46,25.46,6500.0,25.47,25.49,25.46,25.46,6500.0
2005-11-03 12:10:00,25.46,25.54,25.46,25.46,16300.0,25.46,25.54,25.46,25.46,16300.0
2005-11-03 12:15:00,25.46,25.53,25.46,25.52,8300.0,25.46,25.53,25.46,25.52,8300.0
2005-11-03 12:20:00,25.5,25.51,25.48,25.49,6100.0,25.5,25.51,25.48,25.49,6100.0
2005-11-03 12:25:00,25.48,25.55,25.48,25.52,50800.0,25.48,25.55,25.48,25.52,50800.0
2005-11-03 12:30:00,25.54,25.56,25.51,25.56,14000.0,25.54,25.56,25.51,25.56,14000.0
2005-11-03 12:35:00,25.55,25.56,25.53,25.53,9200.0,25.55,25.56,25.53,25.53,9200.0
2005-11-03 12:40:00,25.52,25.58,25.52,25.54,23400.0,25.52,25.58,25.52,25.54,23400.0
2005-11-03 12:45:00,25.54,25.59,25.54,25.59,31200.0,25.54,25.59,25.54,25.59,31200.0
2005-11-03 12:50:00,25.58,25.62,25.56,25.61,25700.0,25.58,25.62,25.56,25.61,25700.0
2005-11-03 12:55:00,25.61,25.66,25.61,25.65,26200.0,25.61,25.66,25.61,25.65,26200.0
2005-11-03 13:00:00,25.66,25.66,25.6,25.6,13600.0,25.66,25.66,25.6,25.6,13600.0
2005-11-03 13:05:00,25.6,25.65,25.57,25.63,17200.0,25.6,25.65,25.57,25.63,17200.0
2005-11-03 13:10:00,25.63,25.69,25.62,25.64,42500.0,25.63,25.69,25.62,25.64,42500.0
2005-11-03 13:15:00,25.65,25.66,25.61,25.63,14400.0,25.65,25.66,25.61,25.63,14400.0
2005-11-03 13:20:00,25.64,25.65,25.6,25.6,12600.0,25.64,25.65,25.6,25.6,12600.0
2005-11-03 13:25:00,25.61,25.62,25.6,25.61,9800.0,25.61,25.62,25.6,25.61,9800.0
2005-11-03 13:30:00,25.6,25.61,25.59,25.61,15400.0,25.6,25.61,25.59,25.61,15400.0
2005-11-03 13:35:00,25.62,25.62,25.56,25.58,18700.0,25.62,25.62,25.56,25.58,18700.0
2005-11-03 13:40:00,25.57,25.62,25.56,25.59,16400.0,25.57,25.62,25.56,25.59,16400.0
2005-11-03 13:45:00,25.59,25.61,25.57,25.59,17900.0,25.59,25.61,25.57,25.59,17900.0
2005-11-03 13:50:00,25.59,25.61,25.58,25.61,15000.0,25.59,25.61,25.58,25.61,15000.0
2005-11-03 13:55:00,25.6,25.62,25.6,25.61,12100.0,25.6,25.62,25.6,25.61,12100.0
2005-11-03 14:00:00,25.61,25.62,25.6,25.62,10500.0,25.61,25.62,25.6,25.62,10500.0
2005-11-03 14:05:00,25.61,25.62,25.6,25.6,10800.0,25.61,25.62,25.6,25.6,10800.0
2005-11-03 14:10:00,25.6,25.6,25.58,25.58,30200.0,25.6,25.6,25.58,25.58,30200.0
2005-11-03 14:15:00,25.58,25.58,25.54,25.57,18600.0,25.58,25.58,25.54,25.57,18600.0
2005-11-03 14:20:00,25.55,25.57,25.52,25.52,13000.0,25.55,25.57,25.52,25.52,13000.0
2005-11-03 14:25:00,25.52,25.52,25.46,25.5,31500.0,25.52,25.52,25.46,25.5,31500.0
2005-11-03 14:30:00,25.49,25.54,25.48,25.51,31000.0,25.49,25.54,25.48,25.51,31000.0
2005-11-03 14:35:00,25.5,25.51,25.43,25.44,30500.0,25.5,25.51,25.43,25.44,30500.0
2005-11-03 14:40:00,25.44,25.45,25.4,25.4,22300.0,25.44,25.45,25.4,25.4,22300.0
2005-11-03 14:45:00,25.4,25.45,25.4,25.44,48000.0,25.4,25.45,25.4,25.44,48000.0
2005-11-03 14:50:00,25.44,25.46,25.42,25.42,25400.0,25.44,25.46,25.42,25.42,25400.0
2005-11-03 14:55:00,25.43,25.47,25.41,25.47,10400.0,25.43,25.47,25.41,25.47,10400.0
2005-11-03 15:00:00,25.47,25.47,25.43,25.44,18200.0,25.47,25.47,25.43,25.44,18200.0
2005-11-03 15:05:00,25.44,25.47,25.43,25.46,23700.0,25.44,25.47,25.43,25.46,23700.0
2005-11-03 15:10:00,25.46,25.46,25.43,25.44,30300.0,25.46,25.46,25.43,25.44,30300.0
2005-11-03 15:15:00,25.44,25.48,25.43,25.47,67300.0,25.44,25.48,25.43,25.47,67300.0
2005-11-03 15:20:00,25.47,25.5,25.45,25.48,41400.0,25.47,25.5,25.45,25.48,41400.0
2005-11-03 15:25:00,25.48,25.54,25.48,25.52,21300.0,25.48,25.54,25.48,25.52,21300.0
2005-11-03 15:30:00,25.53,25.54,25.52,25.54,31000.0,25.53,25.54,25.52,25.54,31000.0
2005-11-03 15:35:00,25.54,25.56,25.54,25.55,30600.0,25.54,25.56,25.54,25.55,30600.0
2005-11-03 15:40:00,25.56,25.58,25.55,25.57,34500.0,25.56,25.58,25.55,25.57,34500.0
2005-11-03 15:45:00,25.57,25.62,25.55,25.61,53800.0,25.57,25.62,25.55,25.61,53800.0
2005-11-03 15:50:00,25.6,25.63,25.6,25.6,54800.0,25.6,25.63,25.6,25.6,54800.0
2005-11-03 15:55:00,25.61,25.61,25.59,25.61,71400.0,25.61,25.61,25.59,25.61,71400.0
2005-11-04 09:30:00,25.72,25.72,25.67,25.7,54000.0,25.72,25.72,25.67,25.7,54000.0
2005-11-04 09:35:00,25.7,25.72,25.65,25.65,13500.0,25.7,25.72,25.65,25.65,13500.0
2005-11-04 09:40:00,25.7,25.72,25.55,25.61,25300.0,25.7,25.72,25.55,25.61,25300.0
2005-11-04 09:45:00,25.55,25.65,25.55,25.62,10000.0,25.55,25.65,25.55,25.62,10000.0
2005-11-04 09:50:00,25.62,25.65,25.57,25.64,15500.0,25.62,25.65,25.57,25.64,15500.0
2005-11-04 09:55:00,25.64,25.65,25.58,25.65,8000.0,25.64,25.65,25.58,25.65,8000.0
2005-11-04 10:00:00,25.65,25.67,25.62,25.67,8200.0,25.65,25.67,25.62,25.67,8200.0
2005-11-04 10:05:00,25.67,25.71,25.65,25.69,31500.0,25.67,25.71,25.65,25.69,31500.0
2005-11-04 10:10:00,25.67,25.68,25.59,25.61,14800.0,25.67,25.68,25.59,25.61,14800.0
2005-11-04 10:15:00,25.59,25.61,25.45,25.45,74700.0,25.59,25.61,25.45,25.45,74700.0
2005-11-04 10:20:00,25.48,25.54,25.47,25.54,11000.0,25.48,25.54,25.47,25.54,11000.0
2005-11-04 10:25:00,25.55,25.57,25.46,25.5,39200.0,25.55,25.57,25.46,25.5,39200.0
2005-11-04 10:30:00,25.53,25.55,25.42,25.43,24600.0,25.53,25.55,25.42,25.43,24600.0
2005-11-04 10:35:00,25.43,25.44,25.39,25.4,44500.0,25.43,25.44,25.39,25.4,44500.0
2005-11-04 10:40:00,25.41,25.42,25.39,25.42,21800.0,25.41,25.42,25.39,25.42,21800.0
2005-11-04 10:45:00,25.43,25.51,25.43,25.48,19300.0,25.43,25.51,25.43,25.48,19300.0
2005-11-04 10:50:00,25.47,25.54,25.46,25.52,26500.0,25.47,25.54,25.46,25.52,26500.0
2005-11-04 10:55:00,25.52,25.55,25.5,25.55,15100.0,25.52,25.55,25.5,25.55,15100.0
2005-11-04 11:00:00,25.55,25.55,25.51,25.52,7900.0,25.55,25.55,25.51,25.52,7900.0
2005-11-04 11:05:00,25.53,25.53,25.51,25.52,8800.0,25.53,25.53,25.51,25.52,8800.0
2005-11-04 11:10:00,25.52,25.55,25.51,25.51,49600.0,25.52,25.55,25.51,25.51,49600.0
2005-11-04 11:15:00,25.51,25.55,25.5,25.54,72600.0,25.51,25.55,25.5,25.54,72600.0
2005-11-04 11:20:00,25.54,25.55,25.5,25.5,9400.0,25.54,25.55,25.5,25.5,9400.0
2005-11-04 11:25:00,25.51,25.52,25.4,25.4,20500.0,25.51,25.52,25.4,25.4,20500.0
2005-11-04 11:30:00,25.39,25.39,25.29,25.33,102900.0,25.39,25.39,25.29,25.33,102900.0
2005-11-04 11:35:00,25.33,25.37,25.3,25.33,32900.0,25.33,25.37,25.3,25.33,32900.0
2005-11-04 11:40:00,25.33,25.34,25.32,25.34,10400.0,25.33,25.34,25.32,25.34,10400.0
2005-11-04 11:45:00,25.34,25.37,25.33,25.37,18300.0,25.34,25.37,25.33,25.37,18300.0
2005-11-04 11:50:00,25.37,25.41,25.37,25.4,18100.0,25.37,25.41,25.37,25.4,18100.0
2005-11-04 11:55:00,25.41,25.46,25.4,25.43,92900.0,25.41,25.46,25.4,25.43,92900.0
2005-11-04 12:00:00,25.42,25.42,25.4,25.41,7900.0,25.42,25.42,25.4,25.41,7900.0
2005-11-04 12:05:00,25.4,25.47,25.4,25.45,9400.0,25.4,25.47,25.4,25.45,9400.0
2005-11-04 12:10:00,25.45,25.5,25.44,25.48,8800.0,25.45,25.5,25.44,25.48,8800.0
2005-11-04 12:15:00,25.47,25.51,25.47,25.51,19600.0,25.47,25.51,25.47,25.51,19600.0
2005-11-04 12:20:00,25.51,25.55,25.51,25.55,15500.0,25.51,25.55,25.51,25.55,15500.0
2005-11-04 12:25:00,25.56,25.56,25.53,25.54,21700.0,25.56,25.56,25.53,25.54,21700.0
2005-11-04 12:30:00,25.55,25.55,25.52,25.52,12700.0,25.55,25.55,25.52,25.52,12700.0
2005-11-04 12:35:00,25.52,25.53,25.51,25.53,7800.0,25.52,25.53,25.51,25.53,7800.0
2005-11-04 12:40:00,25.53,25.53,25.52,25.53,9100.0,25.53,25.53,25.52,25.53,9100.0
2005-11-04 12:45:00,25.53,25.53,25.5,25.5,9400.0,25.53,25.53,25.5,25.5,9400.0
2005-11-04 12:50:00,25.5,25.54,25.5,25.53,21400.0,25.5,25.54,25.5,25.53,21400.0
2005-11-04 12:55:00,25.53,25.54,25.52,25.53,7400.0,25.53,25.54,25.52,25.53,7400.0
2005-11-04 13:00:00,25.52,25.52,25.49,25.49,8000.0,25.52,25.52,25.49,25.49,8000.0
2005-11-04 13:05:00,25.48,25.49,25.47,25.47,4800.0,25.48,25.49,25.47,25.47,4800.0
2005-11-04 13:10:00,25.47,25.47,25.44,25.45,9900.0,25.47,25.47,25.44,25.45,9900.0
2005-11-04 13:15:00,25.45,25.46,25.42,25.43,6200.0,25.45,25.46,25.42,25.43,6200.0
2005-11-04 13:20:00,25.43,25.43,25.39,25.42,12500.0,25.43,25.43,25.39,25.42,12500.0
2005-11-04 13:25:00,25.41,25.49,25.41,25.47,14700.0,25.41,25.49,25.41,25.47,14700.0
2005-11-04 13:30:00,25.46,25.52,25.45,25.52,16200.0,25.46,25.52,25.45,25.52,16200.0
2005-11-04 13:35:00,25.53,25.54,25.5,25.5,21200.0,25.53,25.54,25.5,25.5,21200.0
2005-11-04 13:40:00,25.49,25.52,25.49,25.51,14100.0,25.49,25.52,25.49,25.51,14100.0
2005-11-04 13:45:00,25.51,25.51,25.49,25.5,5300.0,25.51,25.51,25.49,25.5,5300.0
2005-11-04 13:50:00,25.5,25.5,25.49,25.5,3800.0,25.5,25.5,25.49,25.5,3800.0
2005-11-04 13:55:00,25.5,25.5,25.48,25.48,5900.0,25.5,25.5,25.48,25.48,5900.0
2005-11-04 14:00:00,25.49,25.49,25.46,25.46,10300.0,25.49,25.49,25.46,25.46,10300.0
2005-11-04 14:05:00,25.46,25.51,25.44,25.5,70100.0,25.46,25.51,25.44,25.5,70100.0
2005-11-04 14:10:00,25.51,25.51,25.5,25.51,52400.0,25.51,25.51,25.5,25.51,52400.0
2005-11-04 14:15:00,25.51,25.52,25.49,25.5,47200.0,25.51,25.52,25.49,25.5,47200.0
2005-11-04 14:20:00,25.51,25.57,25.5,25.57,11600.0,25.51,25.57,25.5,25.57,11600.0
2005-11-04 14:25:00,25.56,25.57,25.53,25.54,4900.0,25.56,25.57,25.53,25.54,4900.0
2005-11-04 14:30:00,25.52,25.53,25.5,25.52,3300.0,25.52,25.53,25.5,25.52,3300.0
2005-11-04 14:35:00,25.51,25.52,25.51,25.51,7700.0,25.51,25.52,25.51,25.51,7700.0
2005-11-04 14:40:00,25.51,25.52,25.5,25.5,5700.0,25.51,25.52,25.5,25.5,5700.0
2005-11-04 14:45:00,25.5,25.55,25.5,25.54,50100.0,25.5,25.55,25.5,25.54,50100.0
2005-11-04 14:50:00,25.54,25.57,25.53,25.57,26200.0,25.54,25.57,25.53,25.57,26200.0
2005-11-04 14:55:00,25.56,25.57,25.55,25.55,7400.0,25.56,25.57,25.55,25.55,7400.0
2005-11-04 15:00:00,25.55,25.55,25.53,25.53,79200.0,25.55,25.55,25.53,25.53,79200.0
2005-11-04 15:05:00,25.53,25.57,25.53,25.55,23500.0,25.53,25.57,25.53,25.55,23500.0
2005-11-04 15:10:00,25.54,25.57,25.54,25.56,17500.0,25.54,25.57,25.54,25.56,17500.0
2005-11-04 15:15:00,25.56,25.56,25.54,25.56,19800.0,25.56,25.56,25.54,25.56,19800.0
2005-11-04 15:20:00,25.58,25.58,25.56,25.57,21200.0,25.58,25.58,25.56,25.57,21200.0
2005-11-04 15:25:00,25.57,25.58,25.57,25.57,9900.0,25.57,25.58,25.57,25.57,9900.0
2005-11-04 15:30:00,25.58,25.58,25.55,25.56,21300.0,25.58,25.58,25.55,25.56,21300.0
2005-11-04 15:35:00,25.56,25.58,25.56,25.57,18500.0,25.56,25.58,25.56,25.57,18500.0
2005-11-04 15:40:00,25.58,25.59,25.57,25.59,30000.0,25.58,25.59,25.57,25.59,30000.0
2005-11-04 15:45:00,25.59,25.61,25.58,25.6,56400.0,25.59,25.61,25.58,25.6,56400.0
2005-11-04 15:50:00,25.6,25.6,25.56,25.58,46000.0,25.6,25.6,25.56,25.58,46000.0
2005-11-04 15:55:00,25.58,25.59,25.54,25.56,39600.0,25.58,25.59,25.54,25.56,39600.0
2005-11-07 09:30:00,25.62,25.65,25.35,25.65,77700.0,25.62,25.65,25.35,25.65,77700.0
2005-11-07 09:35:00,25.63,25.65,25.5,25.51,54500.0,25.63,25.65,25.5,25.51,54500.0
2005-11-07 09:40:00,25.51,25.56,25.46,25.46,36500.0,25.51,25.56,25.46,25.46,36500.0
2005-11-07 09:45:00,25.49,25.49,25.39,25.39,19900.0,25.49,25.49,25.39,25.39,19900.0
2005-11-07 09:50:00,25.39,25.45,25.36,25.44,33800.0,25.39,25.45,25.36,25.44,33800.0
2005-11-07 09:55:00,25.45,25.49,25.39,25.43,16500.0,25.45,25.49,25.39,25.43,16500.0
2005-11-07 10:00:00,25.43,25.49,25.41,25.43,25200.0,25.43,25.49,25.41,25.43,25200.0
2005-11-07 10:05:00,25.44,25.5,25.44,25.48,39700.0,25.44,25.5,25.44,25.48,39700.0
2005-11-07 10:10:00,25.48,25.51,25.4,25.42,8800.0,25.48,25.51,25.4,25.42,8800.0
2005-11-07 10:15:00,25.42,25.49,25.38,25.49,20100.0,25.42,25.49,25.38,25.49,20100.0
2005-11-07 10:20:00,25.48,25.48,25.44,25.45,113700.0,25.48,25.48,25.44,25.45,113700.0
2005-11-07 10:25:00,25.43,25.43,25.37,25.38,67900.0,25.43,25.43,25.37,25.38,67900.0
2005-11-07 10:30:00,25.39,25.48,25.36,25.48,42700.0,25.39,25.48,25.36,25.48,42700.0
2005-11-07 10:35:00,25.49,25.54,25.49,25.53,57400.0,25.49,25.54,25.49,25.53,57400.0
2005-11-07 10:40:00,25.51,25.54,25.46,25.47,22100.0,25.51,25.54,25.46,25.47,22100.0
2005-11-07 10:45:00,25.48,25.49,25.47,25.48,11100.0,25.48,25.49,25.47,25.48,11100.0
2005-11-07 10:50:00,25.48,25.5,25.48,25.5,13400.0,25.48,25.5,25.48,25.5,13400.0
2005-11-07 10:55:00,25.48,25.5,25.48,25.5,14800.0,25.48,25.5,25.48,25.5,14800.0
2005-11-07 11:00:00,25.5,25.52,25.48,25.5,23200.0,25.5,25.52,25.48,25.5,23200.0
2005-11-07 11:05:00,25.49,25.55,25.48,25.51,48600.0,25.49,25.55,25.48,25.51,48600.0
2005-11-07 11:10:00,25.51,25.51,25.47,25.5,26700.0,25.51,25.51,25.47,25.5,26700.0
2005-11-07 11:15:00,25.48,25.51,25.47,25.49,13300.0,25.48,25.51,25.47,25.49,13300.0
2005-11-07 11:20:00,25.49,25.49,25.46,25.48,9200.0,25.49,25.49,25.46,25.48,9200.0
2005-11-07 11:25:00,25.47,25.48,25.46,25.47,14800.0,25.47,25.48,25.46,25.47,14800.0
2005-11-07 11:30:00,25.48,25.49,25.47,25.48,4200.0,25.48,25.49,25.47,25.48,4200.0
2005-11-07 11:35:00,25.49,25.5,25.47,25.48,15400.0,25.49,25.5,25.47,25.48,15400.0
2005-11-07 11:40:00,25.47,25.48,25.46,25.47,24500.0,25.47,25.48,25.46,25.47,24500.0
2005-11-07 11:45:00,25.47,25.49,25.47,25.47,18700.0,25.47,25.49,25.47,25.47,18700.0
2005-11-07 11:50:00,25.48,25.49,25.46,25.47,16600.0,25.48,25.49,25.46,25.47,16600.0
2005-11-07 11:55:00,25.48,25.49,25.46,25.49,12200.0,25.48,25.49,25.46,25.49,12200.0
2005-11-07 12:00:00,25.49,25.49,25.47,25.48,8400.0,25.49,25.49,25.47,25.48,8400.0
2005-11-07 12:05:00,25.47,25.48,25.45,25.46,19900.0,25.47,25.48,25.45,25.46,19900.0
2005-11-07 12:10:00,25.46,25.47,25.45,25.45,19000.0,25.46,25.47,25.45,25.45,19000.0
2005-11-07 12:15:00,25.46,25.48,25.45,25.48,12400.0,25.46,25.48,25.45,25.48,12400.0
2005-11-07 12:20:00,25.48,25.51,25.47,25.51,114400.0,25.48,25.51,25.47,25.51,114400.0
2005-11-07 12:25:00,25.5,25.52,25.48,25.48,13700.0,25.5,25.52,25.48,25.48,13700.0
2005-11-07 12:30:00,25.49,25.49,25.46,25.46,12400.0,25.49,25.49,25.46,25.46,12400.0
2005-11-07 12:35:00,25.46,25.47,25.44,25.45,17300.0,25.46,25.47,25.44,25.45,17300.0
2005-11-07 12:40:00,25.43,25.44,25.4,25.42,19600.0,25.43,25.44,25.4,25.42,19600.0
2005-11-07 12:45:00,25.42,25.42,25.39,25.39,35700.0,25.42,25.42,25.39,25.39,35700.0
2005-11-07 12:50:00,25.4,25.42,25.39,25.4,6300.0,25.4,25.42,25.39,25.4,6300.0
2005-11-07 12:55:00,25.4,25.43,25.4,25.4,51600.0,25.4,25.43,25.4,25.4,51600.0
2005-11-07 13:00:00,25.4,25.42,25.4,25.42,22100.0,25.4,25.42,25.4,25.42,22100.0
2005-11-07 13:05:00,25.41,25.42,25.4,25.41,14300.0,25.41,25.42,25.4,25.41,14300.0
2005-11-07 13:10:00,25.4,25.41,25.4,25.4,57500.0,25.4,25.41,25.4,25.4,57500.0
2005-11-07 13:15:00,25.4,25.41,25.39,25.41,23700.0,25.4,25.41,25.39,25.41,23700.0
2005-11-07 13:20:00,25.41,25.43,25.41,25.41,12900.0,25.41,25.43,25.41,25.41,12900.0
2005-11-07 13:25:00,25.42,25.48,25.4,25.41,8600.0,25.42,25.48,25.4,25.41,8600.0
2005-11-07 13:30:00,25.4,25.42,25.4,25.42,12400.0,25.4,25.42,25.4,25.42,12400.0
2005-11-07 13:35:00,25.41,25.42,25.4,25.41,8600.0,25.41,25.42,25.4,25.41,8600.0
2005-11-07 13:40:00,25.41,25.42,25.4,25.41,14100.0,25.41,25.42,25.4,25.41,14100.0
2005-11-07 13:45:00,25.41,25.42,25.39,25.39,8700.0,25.41,25.42,25.39,25.39,8700.0
2005-11-07 13:50:00,25.41,25.43,25.39,25.41,11000.0,25.41,25.43,25.39,25.41,11000.0
2005-11-07 13:55:00,25.4,25.43,25.39,25.41,8800.0,25.4,25.43,25.39,25.41,8800.0
2005-11-07 14:00:00,25.41,25.41,25.39,25.4,35300.0,25.41,25.41,25.39,25.4,35300.0
2005-11-07 14:05:00,25.4,25.44,25.4,25.43,16800.0,25.4,25.44,25.4,25.43,16800.0
2005-11-07 14:10:00,25.42,25.47,25.42,25.47,16200.0,25.42,25.47,25.42,25.47,16200.0
2005-11-07 14:15:00,25.46,25.5,25.46,25.49,10500.0,25.46,25.5,25.46,25.49,10500.0
2005-11-07 14:20:00,25.49,25.5,25.47,25.49,19100.0,25.49,25.5,25.47,25.49,19100.0
2005-11-07 14:25:00,25.48,25.5,25.48,25.49,9500.0,25.48,25.5,25.48,25.49,9500.0
2005-11-07 14:30:00,25.49,25.5,25.46,25.48,30100.0,25.49,25.5,25.46,25.48,30100.0
2005-11-07 14:35:00,25.49,25.5,25.47,25.49,28200.0,25.49,25.5,25.47,25.49,28200.0
2005-11-07 14:40:00,25.48,25.49,25.48,25.49,22400.0,25.48,25.49,25.48,25.49,22400.0
2005-11-07 14:45:00,25.5,25.5,25.48,25.48,21900.0,25.5,25.5,25.48,25.48,21900.0
2005-11-07 14:50:00,25.48,25.48,25.46,25.48,21200.0,25.48,25.48,25.46,25.48,21200.0
2005-11-07 14:55:00,25.47,25.49,25.47,25.48,17800.0,25.47,25.49,25.47,25.48,17800.0
2005-11-07 15:00:00,25.48,25.51,25.46,25.48,67900.0,25.48,25.51,25.46,25.48,67900.0
2005-11-07 15:05:00,25.49,25.51,25.42,25.45,23400.0,25.49,25.51,25.42,25.45,23400.0
2005-11-07 15:10:00,25.44,25.45,25.4,25.42,23200.0,25.44,25.45,25.4,25.42,23200.0
2005-11-07 15:15:00,25.42,25.46,25.42,25.44,26000.0,25.42,25.46,25.42,25.44,26000.0
2005-11-07 15:20:00,25.43,25.47,25.42,25.47,15500.0,25.43,25.47,25.42,25.47,15500.0
2005-11-07 15:25:00,25.46,25.52,25.45,25.51,41600.0,25.46,25.52,25.45,25.51,41600.0
2005-11-07 15:30:00,25.51,25.53,25.5,25.51,38200.0,25.51,25.53,25.5,25.51,38200.0
2005-11-07 15:35:00,25.52,25.54,25.5,25.51,21200.0,25.52,25.54,25.5,25.51,21200.0
2005-11-07 15:40:00,25.51,25.52,25.5,25.52,20900.0,25.51,25.52,25.5,25.52,20900.0
2005-11-07 15:45:00,25.53,25.59,25.53,25.57,51800.0,25.53,25.59,25.53,25.57,51800.0
2005-11-07 15:50:00,25.57,25.61,25.56,25.61,66900.0,25.57,25.61,25.56,25.61,66900.0
2005-11-07 15:55:00,25.6,25.65,25.58,25.61,103800.0,25.6,25.65,25.58,25.61,103800.0
2005-11-08 09:30:00,25.5,25.56,25.4,25.43,49300.0,25.5,25.56,25.4,25.43,49300.0
2005-11-08 09:35:00,25.42,25.45,25.35,25.36,37100.0,25.42,25.45,25.35,25.36,37100.0
2005-11-08 09:40:00,25.34,25.35,25.26,25.27,45100.0,25.34,25.35,25.26,25.27,45100.0
2005-11-08 09:45:00,25.32,25.39,25.31,25.39,13800.0,25.32,25.39,25.31,25.39,13800.0
2005-11-08 09:50:00,25.38,25.45,25.34,25.42,12300.0,25.38,25.45,25.34,25.42,12300.0
2005-11-08 09:55:00,25.38,25.43,25.35,25.38,9500.0,25.38,25.43,25.35,25.38,9500.0
2005-11-08 10:00:00,25.38,25.38,25.3,25.3,23700.0,25.38,25.38,25.3,25.3,23700.0
2005-11-08 10:05:00,25.31,25.37,25.31,25.34,13700.0,25.31,25.37,25.31,25.34,13700.0
2005-11-08 10:10:00,25.35,25.35,25.3,25.31,19800.0,25.35,25.35,25.3,25.31,19800.0
2005-11-08 10:15:00,25.31,25.37,25.31,25.35,17000.0,25.31,25.37,25.31,25.35,17000.0
2005-11-08 10:20:00,25.36,25.38,25.33,25.33,14700.0,25.36,25.38,25.33,25.33,14700.0
2005-11-08 10:25:00,25.33,25.33,25.29,25.31,17500.0,25.33,25.33,25.29,25.31,17500.0
2005-11-08 10:30:00,25.32,25.38,25.32,25.38,13200.0,25.32,25.38,25.32,25.38,13200.0
2005-11-08 10:35:00,25.37,25.44,25.37,25.43,16300.0,25.37,25.44,25.37,25.43,16300.0
2005-11-08 10:40:00,25.43,25.43,25.29,25.29,22600.0,25.43,25.43,25.29,25.29,22600.0
2005-11-08 10:45:00,25.3,25.35,25.28,25.32,18400.0,25.3,25.35,25.28,25.32,18400.0
2005-11-08 10:50:00,25.31,25.33,25.29,25.32,12900.0,25.31,25.33,25.29,25.32,12900.0
2005-11-08 10:55:00,25.3,25.3,25.25,25.27,5300.0,25.3,25.3,25.25,25.27,5300.0
2005-11-08 11:00:00,25.27,25.33,25.27,25.31,20500.0,25.27,25.33,25.27,25.31,20500.0
2005-11-08 11:05:00,25.31,25.32,25.26,25.29,10600.0,25.31,25.32,25.26,25.29,10600.0
2005-11-08 11:10:00,25.31,25.31,25.25,25.27,14800.0,25.31,25.31,25.25,25.27,14800.0
2005-11-08 11:15:00,25.27,25.31,25.26,25.3,21500.0,25.27,25.31,25.26,25.3,21500.0
2005-11-08 11:20:00,25.3,25.35,25.3,25.35,40300.0,25.3,25.35,25.3,25.35,40300.0
2005-11-08 11:25:00,25.35,25.35,25.33,25.35,21300.0,25.35,25.35,25.33,25.35,21300.0
2005-11-08 11:30:00,25.34,25.35,25.32,25.32,22000.0,25.34,25.35,25.32,25.32,22000.0
2005-11-08 11:35:00,25.32,25.33,25.29,25.31,16600.0,25.32,25.33,25.29,25.31,16600.0
2005-11-08 11:40:00,25.31,25.32,25.28,25.29,17200.0,25.31,25.32,25.28,25.29,17200.0
2005-11-08 11:45:00,25.29,25.35,25.29,25.34,14500.0,25.29,25.35,25.29,25.34,14500.0
2005-11-08 11:50:00,25.34,25.35,25.32,25.32,12100.0,25.34,25.35,25.32,25.32,12100.0
2005-11-08 11:55:00,25.33,25.34,25.32,25.34,5600.0,25.33,25.34,25.32,25.34,5600.0
2005-11-08 12:00:00,25.34,25.35,25.33,25.35,14700.0,25.34,25.35,25.33,25.35,14700.0
2005-11-08 12:05:00,25.35,25.36,25.34,25.35,4900.0,25.35,25.36,25.34,25.35,4900.0
2005-11-08 12:10:00,25.35,25.35,25.28,25.31,17400.0,25.35,25.35,25.28,25.31,17400.0
2005-11-08 12:15:00,25.29,25.32,25.28,25.31,7200.0,25.29,25.32,25.28,25.31,7200.0
2005-11-08 12:20:00,25.31,25.31,25.29,25.3,8000.0,25.31,25.31,25.29,25.3,8000.0
2005-11-08 12:25:00,25.3,25.31,25.29,25.29,9300.0,25.3,25.31,25.29,25.29,9300.0
2005-11-08 12:30:00,25.3,25.34,25.3,25.32,33100.0,25.3,25.34,25.3,25.32,33100.0
2005-11-08 12:35:00,25.33,25.33,25.22,25.22,18400.0,25.33,25.33,25.22,25.22,18400.0
2005-11-08 12:40:00,25.21,25.28,25.2,25.21,17100.0,25.21,25.28,25.2,25.21,17100.0
2005-11-08 12:45:00,25.21,25.29,25.21,25.27,110200.0,25.21,25.29,25.21,25.27,110200.0
2005-11-08 12:50:00,25.28,25.29,25.24,25.26,20700.0,25.28,25.29,25.24,25.26,20700.0
2005-11-08 12:55:00,25.26,25.29,25.22,25.25,54900.0,25.26,25.29,25.22,25.25,54900.0
2005-11-08 13:00:00,25.25,25.26,25.21,25.22,15700.0,25.25,25.26,25.21,25.22,15700.0
2005-11-08 13:05:00,25.22,25.23,25.2,25.21,6600.0,25.22,25.23,25.2,25.21,6600.0
2005-11-08 13:10:00,25.2,25.22,25.2,25.2,6500.0,25.2,25.22,25.2,25.2,6500.0
2005-11-08 13:15:00,25.2,25.21,25.2,25.21,9500.0,25.2,25.21,25.2,25.21,9500.0
2005-11-08 13:20:00,25.21,25.25,25.21,25.23,8900.0,25.21,25.25,25.21,25.23,8900.0
2005-11-08 13:25:00,25.24,25.25,25.22,25.23,11000.0,25.24,25.25,25.22,25.23,11000.0
2005-11-08 13:30:00,25.25,25.28,25.23,25.24,8400.0,25.25,25.28,25.23,25.24,8400.0
2005-11-08 13:35:00,25.25,25.26,25.24,25.26,4700.0,25.25,25.26,25.24,25.26,4700.0
2005-11-08 13:40:00,25.25,25.27,25.23,25.24,10100.0,25.25,25.27,25.23,25.24,10100.0
2005-11-08 13:45:00,25.23,25.25,25.23,25.23,8000.0,25.23,25.25,25.23,25.23,8000.0
2005-11-08 13:50:00,25.2,25.22,25.18,25.18,11200.0,25.2,25.22,25.18,25.18,11200.0
2005-11-08 13:55:00,25.18,25.23,25.18,25.23,11400.0,25.18,25.23,25.18,25.23,11400.0
2005-11-08 14:00:00,25.22,25.25,25.22,25.24,12800.0,25.22,25.25,25.22,25.24,12800.0
2005-11-08 14:05:00,25.24,25.26,25.23,25.24,10800.0,25.24,25.26,25.23,25.24,10800.0
2005-11-08 14:10:00,25.25,25.28,25.25,25.28,14400.0,25.25,25.28,25.25,25.28,14400.0
2005-11-08 14:15:00,25.28,25.29,25.25,25.27,24400.0,25.28,25.29,25.25,25.27,24400.0
2005-11-08 14:20:00,25.27,25.29,25.26,25.29,13300.0,25.27,25.29,25.26,25.29,13300.0
2005-11-08 14:25:00,25.28,25.31,25.27,25.3,17500.0,25.28,25.31,25.27,25.3,17500.0
2005-11-08 14:30:00,25.3,25.31,25.27,25.3,31500.0,25.3,25.31,25.27,25.3,31500.0
2005-11-08 14:35:00,25.3,25.31,25.29,25.3,18100.0,25.3,25.31,25.29,25.3,18100.0
2005-11-08 14:40:00,25.3,25.31,25.29,25.3,28200.0,25.3,25.31,25.29,25.3,28200.0
2005-11-08 14:45:00,25.3,25.32,25.3,25.3,21300.0,25.3,25.32,25.3,25.3,21300.0
2005-11-08 14:50:00,25.29,25.29,25.27,25.28,45400.0,25.29,25.29,25.27,25.28,45400.0
2005-11-08 14:55:00,25.29,25.3,25.26,25.27,49000.0,25.29,25.3,25.26,25.27,49000.0
2005-11-08 15:00:00,25.28,25.34,25.27,25.33,47400.0,25.28,25.34,25.27,25.33,47400.0
2005-11-08 15:05:00,25.33,25.35,25.3,25.32,26100.0,25.33,25.35,25.3,25.32,26100.0
2005-11-08 15:10:00,25.32,25.37,25.31,25.36,31200.0,25.32,25.37,25.31,25.36,31200.0
2005-11-08 15:15:00,25.35,25.37,25.35,25.37,19400.0,25.35,25.37,25.35,25.37,19400.0
2005-11-08 15:20:00,25.36,25.39,25.35,25.38,57000.0,25.36,25.39,25.35,25.38,57000.0
2005-11-08 15:25:00,25.38,25.43,25.37,25.42,26000.0,25.38,25.43,25.37,25.42,26000.0
2005-11-08 15:30:00,25.42,25.43,25.39,25.4,68700.0,25.42,25.43,25.39,25.4,68700.0
2005-11-08 15:35:00,25.39,25.41,25.39,25.4,41200.0,25.39,25.41,25.39,25.4,41200.0
2005-11-08 15:40:00,25.39,25.4,25.3,25.31,30000.0,25.39,25.4,25.3,25.31,30000.0
2005-11-08 15:45:00,25.32,25.35,25.28,25.32,402600.0,25.32,25.35,25.28,25.32,402600.0
2005-11-08 15:50:00,25.32,25.33,25.29,25.32,65900.0,25.32,25.33,25.29,25.32,65900.0
2005-11-08 15:55:00,25.32,25.34,25.31,25.31,50500.0,25.32,25.34,25.31,25.31,50500.0
2005-11-09 09:30:00,25.59,25.65,25.4,25.59,89900.0,25.59,25.65,25.4,25.59,89900.0
2005-11-09 09:35:00,25.59,25.59,25.44,25.53,36100.0,25.59,25.59,25.44,25.53,36100.0
2005-11-09 09:40:00,25.52,25.52,25.41,25.45,23400.0,25.52,25.52,25.41,25.45,23400.0
2005-11-09 09:45:00,25.45,25.46,25.38,25.4,21600.0,25.45,25.46,25.38,25.4,21600.0
2005-11-09 09:50:00,25.39,25.39,25.33,25.35,29400.0,25.39,25.39,25.33,25.35,29400.0
2005-11-09 09:55:00,25.34,25.37,25.33,25.34,19900.0,25.34,25.37,25.33,25.34,19900.0
2005-11-09 10:00:00,25.33,25.34,25.27,25.32,42600.0,25.33,25.34,25.27,25.32,42600.0
2005-11-09 10:05:00,25.31,25.35,25.31,25.35,30700.0,25.31,25.35,25.31,25.35,30700.0
2005-11-09 10:10:00,25.35,25.37,25.31,25.33,30800.0,25.35,25.37,25.31,25.33,30800.0
2005-11-09 10:15:00,25.32,25.35,25.32,25.34,64200.0,25.32,25.35,25.32,25.34,64200.0
2005-11-09 10:20:00,25.34,25.4,25.34,25.4,18900.0,25.34,25.4,25.34,25.4,18900.0
2005-11-09 10:25:00,25.4,25.45,25.4,25.43,39800.0,25.4,25.45,25.4,25.43,39800.0
2005-11-09 10:30:00,25.44,25.48,25.43,25.48,26900.0,25.44,25.48,25.43,25.48,26900.0
2005-11-09 10:35:00,25.47,25.5,25.46,25.47,51800.0,25.47,25.5,25.46,25.47,51800.0
2005-11-09 10:40:00,25.47,25.5,25.47,25.48,16700.0,25.47,25.5,25.47,25.48,16700.0
2005-11-09 10:45:00,25.49,25.49,25.47,25.48,18700.0,25.49,25.49,25.47,25.48,18700.0
2005-11-09 10:50:00,25.48,25.51,25.48,25.49,16400.0,25.48,25.51,25.48,25.49,16400.0
2005-11-09 10:55:00,25.51,25.51,25.49,25.49,11400.0,25.51,25.51,25.49,25.49,11400.0
2005-11-09 11:00:00,25.49,25.51,25.48,25.5,21400.0,25.49,25.51,25.48,25.5,21400.0
2005-11-09 11:05:00,25.49,25.55,25.49,25.55,11400.0,25.49,25.55,25.49,25.55,11400.0
2005-11-09 11:10:00,25.53,25.54,25.51,25.51,18000.0,25.53,25.54,25.51,25.51,18000.0
2005-11-09 11:15:00,25.51,25.58,25.51,25.58,23100.0,25.51,25.58,25.51,25.58,23100.0
2005-11-09 11:20:00,25.58,25.61,25.56,25.61,29200.0,25.58,25.61,25.56,25.61,29200.0
2005-11-09 11:25:00,25.61,25.68,25.61,25.67,46500.0,25.61,25.68,25.61,25.67,46500.0
2005-11-09 11:30:00,25.66,25.69,25.64,25.65,29800.0,25.66,25.69,25.64,25.65,29800.0
2005-11-09 11:35:00,25.64,25.65,25.63,25.65,25700.0,25.64,25.65,25.63,25.65,25700.0
2005-11-09 11:40:00,25.66,25.7,25.64,25.7,30800.0,25.66,25.7,25.64,25.7,30800.0
2005-11-09 11:45:00,25.7,25.7,25.64,25.64,31100.0,25.7,25.7,25.64,25.64,31100.0
2005-11-09 11:50:00,25.65,25.66,25.64,25.66,41300.0,25.65,25.66,25.64,25.66,41300.0
2005-11-09 11:55:00,25.66,25.7,25.66,25.7,24100.0,25.66,25.7,25.66,25.7,24100.0
2005-11-09 12:00:00,25.7,25.7,25.65,25.65,26800.0,25.7,25.7,25.65,25.65,26800.0
2005-11-09 12:05:00,25.65,25.68,25.65,25.68,23800.0,25.65,25.68,25.65,25.68,23800.0
2005-11-09 12:10:00,25.68,25.72,25.68,25.7,29600.0,25.68,25.72,25.68,25.7,29600.0
2005-11-09 12:15:00,25.69,25.73,25.67,25.73,27100.0,25.69,25.73,25.67,25.73,27100.0
2005-11-09 12:20:00,25.73,25.84,25.73,25.84,46100.0,25.73,25.84,25.73,25.84,46100.0
2005-11-09 12:25:00,25.84,25.9,25.84,25.89,88800.0,25.84,25.9,25.84,25.89,88800.0
2005-11-09 12:30:00,25.88,25.91,25.87,25.9,59600.0,25.88,25.91,25.87,25.9,59600.0
2005-11-09 12:35:00,25.89,25.97,25.89,25.97,102100.0,25.89,25.97,25.89,25.97,102100.0
2005-11-09 12:40:00,25.96,25.98,25.69,25.95,162200.0,25.96,25.98,25.69,25.95,162200.0
2005-11-09 12:45:00,25.94,25.95,25.89,25.93,75900.0,25.94,25.95,25.89,25.93,75900.0
2005-11-09 12:50:00,25.93,25.99,25.92,25.94,106300.0,25.93,25.99,25.92,25.94,106300.0
2005-11-09 12:55:00,25.98,26.0,25.94,26.0,112400.0,25.98,26.0,25.94,26.0,112400.0
2005-11-09 13:00:00,26.0,26.07,25.98,26.01,51200.0,26.0,26.07,25.98,26.01,51200.0
2005-11-09 13:05:00,26.01,26.04,25.91,25.91,71500.0,26.01,26.04,25.91,25.91,71500.0
2005-11-09 13:10:00,25.91,25.93,25.87,25.87,37400.0,25.91,25.93,25.87,25.87,37400.0
2005-11-09 13:15:00,25.88,25.89,25.85,25.87,16600.0,25.88,25.89,25.85,25.87,16600.0
2005-11-09 13:20:00,25.87,25.94,25.87,25.92,23500.0,25.87,25.94,25.87,25.92,23500.0
2005-11-09 13:25:00,25.93,25.93,25.9,25.92,14700.0,25.93,25.93,25.9,25.92,14700.0
2005-11-09 13:30:00,25.92,25.95,25.91,25.92,28300.0,25.92,25.95,25.91,25.92,28300.0
2005-11-09 13:35:00,25.92,25.93,25.9,25.91,11000.0,25.92,25.93,25.9,25.91,11000.0
2005-11-09 13:40:00,25.92,25.98,25.92,25.95,60900.0,25.92,25.98,25.92,25.95,60900.0
2005-11-09 13:45:00,25.95,26.01,25.94,25.97,83500.0,25.95,26.01,25.94,25.97,83500.0
2005-11-09 13:50:00,25.97,25.97,25.86,25.86,53200.0,25.97,25.97,25.86,25.86,53200.0
2005-11-09 13:55:00,25.86,25.87,25.83,25.87,14400.0,25.86,25.87,25.83,25.87,14400.0
2005-11-09 14:00:00,25.87,25.89,25.86,25.87,14700.0,25.87,25.89,25.86,25.87,14700.0
2005-11-09 14:05:00,25.86,25.89,25.83,25.89,22000.0,25.86,25.89,25.83,25.89,22000.0
2005-11-09 14:10:00,25.9,25.93,25.85,25.87,76900.0,25.9,25.93,25.85,25.87,76900.0
2005-11-09 14:15:00,25.89,25.93,25.88,25.89,49300.0,25.89,25.93,25.88,25.89,49300.0
2005-11-09 14:20:00,25.89,25.9,25.87,25.87,14800.0,25.89,25.9,25.87,25.87,14800.0
2005-11-09 14:25:00,25.87,25.88,25.85,25.87,17900.0,25.87,25.88,25.85,25.87,17900.0
2005-11-09 14:30:00,25.87,25.89,25.84,25.89,23800.0,25.87,25.89,25.84,25.89,23800.0
2005-11-09 14:35:00,25.89,25.91,25.74,25.88,89600.0,25.89,25.91,25.74,25.88,89600.0
2005-11-09 14:40:00,25.88,25.89,25.85,25.86,11200.0,25.88,25.89,25.85,25.86,11200.0
2005-11-09 14:45:00,25.85,25.89,25.82,25.82,64900.0,25.85,25.89,25.82,25.82,64900.0
2005-11-09 14:50:00,25.82,25.85,25.8,25.83,28800.0,25.82,25.85,25.8,25.83,28800.0
2005-11-09 14:55:00,25.83,25.85,25.82,25.84,48500.0,25.83,25.85,25.82,25.84,48500.0
2005-11-09 15:00:00,25.85,25.85,25.83,25.84,13000.0,25.85,25.85,25.83,25.84,13000.0
2005-11-09 15:05:00,25.85,25.89,25.85,25.89,71200.0,25.85,25.89,25.85,25.89,71200.0
2005-11-09 15:10:00,25.9,25.94,25.89,25.91,37800.0,25.9,25.94,25.89,25.91,37800.0
2005-11-09 15:15:00,25.91,25.93,25.89,25.93,26800.0,25.91,25.93,25.89,25.93,26800.0
2005-11-09 15:20:00,25.92,25.94,25.91,25.94,34300.0,25.92,25.94,25.91,25.94,34300.0
2005-11-09 15:25:00,25.94,25.95,25.91,25.94,34700.0,25.94,25.95,25.91,25.94,34700.0
2005-11-09 15:30:00,25.94,25.95,25.93,25.95,59200.0,25.94,25.95,25.93,25.95,59200.0
2005-11-09 15:35:00,25.94,25.97,25.93,25.93,36700.0,25.94,25.97,25.93,25.93,36700.0
2005-11-09 15:40:00,25.93,25.93,25.89,25.89,35000.0,25.93,25.93,25.89,25.89,35000.0
2005-11-09 15:45:00,25.9,25.93,25.89,25.9,44800.0,25.9,25.93,25.89,25.9,44800.0
2005-11-09 15:50:00,25.89,25.9,25.87,25.89,35600.0,25.89,25.9,25.87,25.89,35600.0
2005-11-09 15:55:00,25.9,25.92,25.87,25.9,63400.0,25.9,25.92,25.87,25.9,63400.0
2005-11-10 09:30:00,25.85,25.9,25.84,25.87,40900.0,25.85,25.9,25.84,25.87,40900.0
2005-11-10 09:35:00,25.86,25.86,25.78,25.8,18600.0,25.86,25.86,25.78,25.8,18600.0
2005-11-10 09:40:00,25.8,25.89,25.8,25.85,18700.0,25.8,25.89,25.8,25.85,18700.0
2005-11-10 09:45:00,25.84,25.89,25.79,25.87,72600.0,25.84,25.89,25.79,25.87,72600.0
2005-11-10 09:50:00,25.84,25.86,25.81,25.83,17700.0,25.84,25.86,25.81,25.83,17700.0
2005-11-10 09:55:00,25.81,25.84,25.77,25.8,15800.0,25.81,25.84,25.77,25.8,15800.0
2005-11-10 10:00:00,25.81,25.87,25.8,25.83,14300.0,25.81,25.87,25.8,25.83,14300.0
2005-11-10 10:05:00,25.82,25.83,25.79,25.79,13700.0,25.82,25.83,25.79,25.79,13700.0
2005-11-10 10:10:00,25.8,25.8,25.76,25.76,7900.0,25.8,25.8,25.76,25.76,7900.0
2005-11-10 10:15:00,25.76,25.76,25.64,25.69,27200.0,25.76,25.76,25.64,25.69,27200.0
2005-11-10 10:20:00,25.71,25.72,25.66,25.67,17400.0,25.71,25.72,25.66,25.67,17400.0
2005-11-10 10:25:00,25.66,25.68,25.55,25.55,23600.0,25.66,25.68,25.55,25.55,23600.0
2005-11-10 10:30:00,25.55,25.55,25.36,25.36,88600.0,25.55,25.55,25.36,25.36,88600.0
2005-11-10 10:35:00,25.37,25.48,25.37,25.43,86700.0,25.37,25.48,25.37,25.43,86700.0
2005-11-10 10:40:00,25.43,25.44,25.4,25.42,25700.0,25.43,25.44,25.4,25.42,25700.0
2005-11-10 10:45:00,25.42,25.53,25.41,25.53,20900.0,25.42,25.53,25.41,25.53,20900.0
2005-11-10 10:50:00,25.52,25.56,25.52,25.54,13000.0,25.52,25.56,25.52,25.54,13000.0
2005-11-10 10:55:00,25.56,25.57,25.51,25.56,18000.0,25.56,25.57,25.51,25.56,18000.0
2005-11-10 11:00:00,25.57,25.57,25.54,25.55,11600.0,25.57,25.57,25.54,25.55,11600.0
2005-11-10 11:05:00,25.55,25.61,25.55,25.58,10400.0,25.55,25.61,25.55,25.58,10400.0
2005-11-10 11:10:00,25.58,25.58,25.52,25.52,14100.0,25.58,25.58,25.52,25.52,14100.0
2005-11-10 11:15:00,25.51,25.58,25.51,25.58,5800.0,25.51,25.58,25.51,25.58,5800.0
2005-11-10 11:20:00,25.56,25.58,25.56,25.58,7900.0,25.56,25.58,25.56,25.58,7900.0
2005-11-10 11:25:00,25.58,25.62,25.58,25.62,19600.0,25.58,25.62,25.58,25.62,19600.0
2005-11-10 11:30:00,25.61,25.63,25.61,25.62,14100.0,25.61,25.63,25.61,25.62,14100.0
2005-11-10 11:35:00,25.63,25.64,25.61,25.62,12000.0,25.63,25.64,25.61,25.62,12000.0
2005-11-10 11:40:00,25.62,25.64,25.6,25.64,9200.0,25.62,25.64,25.6,25.64,9200.0
2005-11-10 11:45:00,25.64,25.7,25.64,25.7,5400.0,25.64,25.7,25.64,25.7,5400.0
2005-11-10 11:50:00,25.7,25.77,25.69,25.77,25700.0,25.7,25.77,25.69,25.77,25700.0
2005-11-10 11:55:00,25.77,25.79,25.74,25.75,19600.0,25.77,25.79,25.74,25.75,19600.0
2005-11-10 12:00:00,25.74,25.78,25.73,25.77,26600.0,25.74,25.78,25.73,25.77,26600.0
2005-11-10 12:05:00,25.76,25.79,25.75,25.79,3700.0,25.76,25.79,25.75,25.79,3700.0
2005-11-10 12:10:00,25.78,25.79,25.73,25.74,10800.0,25.78,25.79,25.73,25.74,10800.0
2005-11-10 12:15:00,25.74,25.78,25.73,25.78,26900.0,25.74,25.78,25.73,25.78,26900.0
2005-11-10 12:20:00,25.75,25.8,25.75,25.79,7600.0,25.75,25.8,25.75,25.79,7600.0
2005-11-10 12:25:00,25.79,25.85,25.76,25.83,22500.0,25.79,25.85,25.76,25.83,22500.0
2005-11-10 12:30:00,25.83,25.87,25.82,25.85,6200.0,25.83,25.87,25.82,25.85,6200.0
2005-11-10 12:35:00,25.85,25.85,25.79,25.8,17300.0,25.85,25.85,25.79,25.8,17300.0
2005-11-10 12:40:00,25.79,25.81,25.78,25.8,5500.0,25.79,25.81,25.78,25.8,5500.0
2005-11-10 12:45:00,25.8,25.82,25.77,25.8,21000.0,25.8,25.82,25.77,25.8,21000.0
2005-11-10 12:50:00,25.79,25.8,25.74,25.75,7400.0,25.79,25.8,25.74,25.75,7400.0
2005-11-10 12:55:00,25.75,25.76,25.72,25.75,6300.0,25.75,25.76,25.72,25.75,6300.0
2005-11-10 13:00:00,25.75,25.86,25.74,25.85,29500.0,25.75,25.86,25.74,25.85,29500.0
2005-11-10 13:05:00,25.84,25.85,25.82,25.84,24800.0,25.84,25.85,25.82,25.84,24800.0
2005-11-10 13:10:00,25.84,25.84,25.78,25.8,44200.0,25.84,25.84,25.78,25.8,44200.0
2005-11-10 13:15:00,25.81,25.83,25.8,25.8,7500.0,25.81,25.83,25.8,25.8,7500.0
2005-11-10 13:20:00,25.81,25.82,25.79,25.82,5900.0,25.81,25.82,25.79,25.82,5900.0
2005-11-10 13:25:00,25.82,25.85,25.82,25.84,9100.0,25.82,25.85,25.82,25.84,9100.0
2005-11-10 13:30:00,25.85,25.88,25.82,25.82,17100.0,25.85,25.88,25.82,25.82,17100.0
2005-11-10 13:35:00,25.82,25.88,25.82,25.87,49500.0,25.82,25.88,25.82,25.87,49500.0
2005-11-10 13:40:00,25.88,25.9,25.88,25.9,13400.0,25.88,25.9,25.88,25.9,13400.0
2005-11-10 13:45:00,25.9,25.92,25.87,25.9,18800.0,25.9,25.92,25.87,25.9,18800.0
2005-11-10 13:50:00,25.9,25.91,25.89,25.91,28100.0,25.9,25.91,25.89,25.91,28100.0
2005-11-10 13:55:00,25.93,25.95,25.9,25.92,50700.0,25.93,25.95,25.9,25.92,50700.0
2005-11-10 14:00:00,25.93,25.96,25.93,25.95,16100.0,25.93,25.96,25.93,25.95,16100.0
2005-11-10 14:05:00,25.95,25.98,25.93,25.93,25400.0,25.95,25.98,25.93,25.93,25400.0
2005-11-10 14:10:00,25.95,25.96,25.93,25.95,19000.0,25.95,25.96,25.93,25.95,19000.0
2005-11-10 14:15:00,25.95,25.97,25.93,25.97,15600.0,25.95,25.97,25.93,25.97,15600.0
2005-11-10 14:20:00,25.96,25.97,25.95,25.96,12600.0,25.96,25.97,25.95,25.96,12600.0
2005-11-10 14:25:00,25.96,25.98,25.95,25.95,25300.0,25.96,25.98,25.95,25.95,25300.0
2005-11-10 14:30:00,25.95,25.96,25.91,25.92,19000.0,25.95,25.96,25.91,25.92,19000.0
2005-11-10 14:35:00,25.91,25.93,25.91,25.92,16700.0,25.91,25.93,25.91,25.92,16700.0
2005-11-10 14:40:00,25.92,25.94,25.89,25.92,31300.0,25.92,25.94,25.89,25.92,31300.0
2005-11-10 14:45:00,25.92,25.94,25.9,25.9,22100.0,25.92,25.94,25.9,25.9,22100.0
2005-11-10 14:50:00,25.9,25.97,25.9,25.97,19600.0,25.9,25.97,25.9,25.97,19600.0
2005-11-10 14:55:00,25.96,26.0,25.96,26.0,86000.0,25.96,26.0,25.96,26.0,86000.0
2005-11-10 15:00:00,26.0,26.03,25.97,25.98,35600.0,26.0,26.03,25.97,25.98,35600.0
2005-11-10 15:05:00,25.99,25.99,25.96,25.98,25000.0,25.99,25.99,25.96,25.98,25000.0
2005-11-10 15:10:00,25.97,25.99,25.95,25.97,29000.0,25.97,25.99,25.95,25.97,29000.0
2005-11-10 15:15:00,25.97,26.05,25.97,26.04,60700.0,25.97,26.05,25.97,26.04,60700.0
2005-11-10 15:20:00,26.05,26.06,25.97,25.99,40400.0,26.05,26.06,25.97,25.99,40400.0
2005-11-10 15:25:00,25.99,26.0,25.98,25.99,22900.0,25.99,26.0,25.98,25.99,22900.0
2005-11-10 15:30:00,26.0,26.04,25.99,26.03,56100.0,26.0,26.04,25.99,26.03,56100.0
2005-11-10 15:35:00,26.02,26.04,26.0,26.04,40900.0,26.02,26.04,26.0,26.04,40900.0
2005-11-10 15:40:00,26.0,26.04,25.99,26.0,64300.0,26.0,26.04,25.99,26.0,64300.0
2005-11-10 15:45:00,25.99,26.0,25.95,25.96,44600.0,25.99,26.0,25.95,25.96,44600.0
2005-11-10 15:50:00,25.97,26.0,25.95,26.0,74800.0,25.97,26.0,25.95,26.0,74800.0
2005-11-10 15:55:00,26.0,26.0,25.96,25.97,71400.0,26.0,26.0,25.96,25.97,71400.0
2005-11-11 09:30:00,25.93,25.93,25.84,25.85,40300.0,25.93,25.93,25.84,25.85,40300.0
2005-11-11 09:35:00,25.86,25.86,25.77,25.78,18600.0,25.86,25.86,25.77,25.78,18600.0
2005-11-11 09:40:00,25.78,25.81,25.71,25.77,20500.0,25.78,25.81,25.71,25.77,20500.0
2005-11-11 09:45:00,25.81,25.85,25.77,25.8,22800.0,25.81,25.85,25.77,25.8,22800.0
2005-11-11 09:50:00,25.79,25.8,25.77,25.79,24200.0,25.79,25.8,25.77,25.79,24200.0
2005-11-11 09:55:00,25.8,25.83,25.78,25.79,19700.0,25.8,25.83,25.78,25.79,19700.0
2005-11-11 10:00:00,25.78,25.78,25.75,25.75,10000.0,25.78,25.78,25.75,25.75,10000.0
2005-11-11 10:05:00,25.75,25.75,25.69,25.69,16300.0,25.75,25.75,25.69,25.69,16300.0
2005-11-11 10:10:00,25.69,25.75,25.67,25.67,21300.0,25.69,25.75,25.67,25.67,21300.0
2005-11-11 10:15:00,25.67,25.67,25.59,25.67,31700.0,25.67,25.67,25.59,25.67,31700.0
2005-11-11 10:20:00,25.67,25.67,25.64,25.65,18900.0,25.67,25.67,25.64,25.65,18900.0
2005-11-11 10:25:00,25.65,25.71,25.62,25.7,28300.0,25.65,25.71,25.62,25.7,28300.0
2005-11-11 10:30:00,25.71,25.73,25.69,25.69,17500.0,25.71,25.73,25.69,25.69,17500.0
2005-11-11 10:35:00,25.69,25.69,25.65,25.65,10500.0,25.69,25.69,25.65,25.65,10500.0
2005-11-11 10:40:00,25.62,25.64,25.61,25.61,45400.0,25.62,25.64,25.61,25.61,45400.0
2005-11-11 10:45:00,25.61,25.63,25.61,25.63,13900.0,25.61,25.63,25.61,25.63,13900.0
2005-11-11 10:50:00,25.63,25.64,25.6,25.6,20600.0,25.63,25.64,25.6,25.6,20600.0
2005-11-11 10:55:00,25.61,25.61,25.58,25.59,64400.0,25.61,25.61,25.58,25.59,64400.0
2005-11-11 11:00:00,25.58,25.59,25.55,25.56,35900.0,25.58,25.59,25.55,25.56,35900.0
2005-11-11 11:05:00,25.55,25.59,25.55,25.58,26000.0,25.55,25.59,25.55,25.58,26000.0
2005-11-11 11:10:00,25.58,25.58,25.55,25.57,10400.0,25.58,25.58,25.55,25.57,10400.0
2005-11-11 11:15:00,25.56,25.58,25.55,25.55,22300.0,25.56,25.58,25.55,25.55,22300.0
2005-11-11 11:20:00,25.55,25.57,25.55,25.55,69300.0,25.55,25.57,25.55,25.55,69300.0
2005-11-11 11:25:00,25.54,25.57,25.51,25.56,24500.0,25.54,25.57,25.51,25.56,24500.0
2005-11-11 11:30:00,25.57,25.57,25.53,25.55,20500.0,25.57,25.57,25.53,25.55,20500.0
2005-11-11 11:35:00,25.55,25.56,25.48,25.49,48300.0,25.55,25.56,25.48,25.49,48300.0
2005-11-11 11:40:00,25.49,25.5,25.48,25.5,15600.0,25.49,25.5,25.48,25.5,15600.0
2005-11-11 11:45:00,25.5,25.52,25.5,25.51,60000.0,25.5,25.52,25.5,25.51,60000.0
2005-11-11 11:50:00,25.52,25.52,25.48,25.5,123500.0,25.52,25.52,25.48,25.5,123500.0
2005-11-11 11:55:00,25.49,25.55,25.48,25.55,26900.0,25.49,25.55,25.48,25.55,26900.0
2005-11-11 12:00:00,25.55,25.61,25.54,25.6,30300.0,25.55,25.61,25.54,25.6,30300.0
2005-11-11 12:05:00,25.61,25.63,25.59,25.59,24800.0,25.61,25.63,25.59,25.59,24800.0
2005-11-11 12:10:00,25.59,25.6,25.58,25.59,29100.0,25.59,25.6,25.58,25.59,29100.0
2005-11-11 12:15:00,25.59,25.59,25.55,25.57,13800.0,25.59,25.59,25.55,25.57,13800.0
2005-11-11 12:20:00,25.55,25.57,25.55,25.57,16300.0,25.55,25.57,25.55,25.57,16300.0
2005-11-11 12:25:00,25.58,25.6,25.57,25.58,28800.0,25.58,25.6,25.57,25.58,28800.0
2005-11-11 12:30:00,25.58,25.58,25.54,25.57,12000.0,25.58,25.58,25.54,25.57,12000.0
2005-11-11 12:35:00,25.56,25.6,25.55,25.6,76100.0,25.56,25.6,25.55,25.6,76100.0
2005-11-11 12:40:00,25.61,25.63,25.59,25.63,14400.0,25.61,25.63,25.59,25.63,14400.0
2005-11-11 12:45:00,25.62,25.63,25.6,25.62,10700.0,25.62,25.63,25.6,25.62,10700.0
2005-11-11 12:50:00,25.61,25.62,25.61,25.62,18500.0,25.61,25.62,25.61,25.62,18500.0
2005-11-11 12:55:00,25.62,25.63,25.61,25.62,20400.0,25.62,25.63,25.61,25.62,20400.0
2005-11-11 13:00:00,25.62,25.63,25.59,25.6,86100.0,25.62,25.63,25.59,25.6,86100.0
2005-11-11 13:05:00,25.61,25.63,25.6,25.62,34400.0,25.61,25.63,25.6,25.62,34400.0
2005-11-11 13:10:00,25.61,25.63,25.61,25.63,42600.0,25.61,25.63,25.61,25.63,42600.0
2005-11-11 13:15:00,25.63,25.63,25.6,25.6,7600.0,25.63,25.63,25.6,25.6,7600.0
2005-11-11 13:20:00,25.61,25.62,25.58,25.58,11400.0,25.61,25.62,25.58,25.58,11400.0
2005-11-11 13:25:00,25.58,25.6,25.55,25.57,94400.0,25.58,25.6,25.55,25.57,94400.0
2005-11-11 13:30:00,25.57,25.57,25.55,25.55,14200.0,25.57,25.57,25.55,25.55,14200.0
2005-11-11 13:35:00,25.55,25.55,25.52,25.53,16700.0,25.55,25.55,25.52,25.53,16700.0
2005-11-11 13:40:00,25.53,25.54,25.51,25.52,14000.0,25.53,25.54,25.51,25.52,14000.0
2005-11-11 13:45:00,25.52,25.53,25.5,25.51,14500.0,25.52,25.53,25.5,25.51,14500.0
2005-11-11 13:50:00,25.51,25.52,25.5,25.52,14200.0,25.51,25.52,25.5,25.52,14200.0
2005-11-11 13:55:00,25.52,25.52,25.46,25.46,23000.0,25.52,25.52,25.46,25.46,23000.0
2005-11-11 14:00:00,25.47,25.49,25.42,25.44,35100.0,25.47,25.49,25.42,25.44,35100.0
2005-11-11 14:05:00,25.44,25.46,25.4,25.43,49700.0,25.44,25.46,25.4,25.43,49700.0
2005-11-11 14:10:00,25.43,25.46,25.42,25.46,14300.0,25.43,25.46,25.42,25.46,14300.0
2005-11-11 14:15:00,25.45,25.45,25.4,25.44,34700.0,25.45,25.45,25.4,25.44,34700.0
2005-11-11 14:20:00,25.45,25.48,25.44,25.46,44700.0,25.45,25.48,25.44,25.46,44700.0
2005-11-11 14:25:00,25.46,25.47,25.42,25.43,27300.0,25.46,25.47,25.42,25.43,27300.0
2005-11-11 14:30:00,25.44,25.47,25.44,25.46,52100.0,25.44,25.47,25.44,25.46,52100.0
2005-11-11 14:35:00,25.46,25.46,25.44,25.45,37800.0,25.46,25.46,25.44,25.45,37800.0
2005-11-11 14:40:00,25.45,25.46,25.41,25.43,30400.0,25.45,25.46,25.41,25.43,30400.0
2005-11-11 14:45:00,25.43,25.46,25.43,25.44,41300.0,25.43,25.46,25.43,25.44,41300.0
2005-11-11 14:50:00,25.45,25.46,25.43,25.46,22900.0,25.45,25.46,25.43,25.46,22900.0
2005-11-11 14:55:00,25.45,25.46,25.44,25.46,34500.0,25.45,25.46,25.44,25.46,34500.0
2005-11-11 15:00:00,25.46,25.46,25.4,25.46,68900.0,25.46,25.46,25.4,25.46,68900.0
2005-11-11 15:05:00,25.46,25.49,25.45,25.49,51600.0,25.46,25.49,25.45,25.49,51600.0
2005-11-11 15:10:00,25.49,25.57,25.48,25.5,28700.0,25.49,25.57,25.48,25.5,28700.0
2005-11-11 15:15:00,25.54,25.54,25.46,25.46,29600.0,25.54,25.54,25.46,25.46,29600.0
2005-11-11 15:20:00,25.45,25.49,25.44,25.48,63100.0,25.45,25.49,25.44,25.48,63100.0
2005-11-11 15:25:00,25.49,25.5,25.48,25.5,30900.0,25.49,25.5,25.48,25.5,30900.0
2005-11-11 15:30:00,25.5,25.5,25.49,25.5,43500.0,25.5,25.5,25.49,25.5,43500.0
2005-11-11 15:35:00,25.5,25.53,25.49,25.51,79300.0,25.5,25.53,25.49,25.51,79300.0
2005-11-11 15:40:00,25.51,25.53,25.5,25.51,58200.0,25.51,25.53,25.5,25.51,58200.0
2005-11-11 15:45:00,25.52,25.52,25.49,25.5,177500.0,25.52,25.52,25.49,25.5,177500.0
2005-11-11 15:50:00,25.5,25.5,25.45,25.45,84400.0,25.5,25.5,25.45,25.45,84400.0
2005-11-11 15:55:00,25.46,25.47,25.41,25.45,141600.0,25.46,25.47,25.41,25.45,141600.0
2005-11-14 09:30:00,25.32,25.34,25.06,25.06,95300.0,25.32,25.34,25.06,25.06,95300.0
2005-11-14 09:35:00,25.06,25.1,24.97,25.05,113200.0,25.06,25.1,24.97,25.05,113200.0
2005-11-14 09:40:00,25.05,25.26,25.05,25.06,78400.0,25.05,25.26,25.05,25.06,78400.0
2005-11-14 09:45:00,25.07,25.36,25.06,25.3,90400.0,25.07,25.36,25.06,25.3,90400.0
2005-11-14 09:50:00,25.28,25.35,25.23,25.23,52100.0,25.28,25.35,25.23,25.23,52100.0
2005-11-14 09:55:00,25.22,25.25,25.13,25.25,52300.0,25.22,25.25,25.13,25.25,52300.0
2005-11-14 10:00:00,25.22,25.24,25.1,25.11,48100.0,25.22,25.24,25.1,25.11,48100.0
2005-11-14 10:05:00,25.1,25.18,25.09,25.18,75400.0,25.1,25.18,25.09,25.18,75400.0
2005-11-14 10:10:00,25.17,25.18,25.09,25.1,77000.0,25.17,25.18,25.09,25.1,77000.0
2005-11-14 10:15:00,25.11,25.11,25.08,25.09,25600.0,25.11,25.11,25.08,25.09,25600.0
2005-11-14 10:20:00,25.08,25.13,25.07,25.1,33600.0,25.08,25.13,25.07,25.1,33600.0
2005-11-14 10:25:00,25.1,25.11,25.02,25.02,106000.0,25.1,25.11,25.02,25.02,106000.0
2005-11-14 10:30:00,25.03,25.05,25.02,25.03,54500.0,25.03,25.05,25.02,25.03,54500.0
2005-11-14 10:35:00,25.04,25.09,25.04,25.06,58400.0,25.04,25.09,25.04,25.06,58400.0
2005-11-14 10:40:00,25.06,25.12,25.04,25.1,71600.0,25.06,25.12,25.04,25.1,71600.0
2005-11-14 10:45:00,25.11,25.19,25.11,25.19,118200.0,25.11,25.19,25.11,25.19,118200.0
2005-11-14 10:50:00,25.18,25.22,25.08,25.09,86200.0,25.18,25.22,25.08,25.09,86200.0
2005-11-14 10:55:00,25.1,25.12,25.09,25.1,25200.0,25.1,25.12,25.09,25.1,25200.0
2005-11-14 11:00:00,25.09,25.11,25.03,25.09,101900.0,25.09,25.11,25.03,25.09,101900.0
2005-11-14 11:05:00,25.1,25.1,25.04,25.09,48400.0,25.1,25.1,25.04,25.09,48400.0
2005-11-14 11:10:00,25.09,25.13,25.08,25.13,49900.0,25.09,25.13,25.08,25.13,49900.0
2005-11-14 11:15:00,25.12,25.13,25.07,25.09,41900.0,25.12,25.13,25.07,25.09,41900.0
2005-11-14 11:20:00,25.09,25.14,25.08,25.14,15600.0,25.09,25.14,25.08,25.14,15600.0
2005-11-14 11:25:00,25.14,25.17,25.14,25.15,16500.0,25.14,25.17,25.14,25.15,16500.0
2005-11-14 11:30:00,25.14,25.15,25.13,25.15,23000.0,25.14,25.15,25.13,25.15,23000.0
2005-11-14 11:35:00,25.16,25.18,25.15,25.15,22500.0,25.16,25.18,25.15,25.15,22500.0
2005-11-14 11:40:00,25.16,25.16,25.1,25.11,21100.0,25.16,25.16,25.1,25.11,21100.0
2005-11-14 11:45:00,25.1,25.13,25.1,25.12,19300.0,25.1,25.13,25.1,25.12,19300.0
2005-11-14 11:50:00,25.12,25.13,25.1,25.1,45600.0,25.12,25.13,25.1,25.1,45600.0
2005-11-14 11:55:00,25.1,25.11,25.09,25.09,25700.0,25.1,25.11,25.09,25.09,25700.0
2005-11-14 12:00:00,25.09,25.09,25.07,25.09,12200.0,25.09,25.09,25.07,25.09,12200.0
2005-11-14 12:05:00,25.09,25.1,25.08,25.09,18800.0,25.09,25.1,25.08,25.09,18800.0
2005-11-14 12:10:00,25.09,25.12,25.08,25.11,23100.0,25.09,25.12,25.08,25.11,23100.0
2005-11-14 12:15:00,25.11,25.15,25.11,25.13,8900.0,25.11,25.15,25.11,25.13,8900.0
2005-11-14 12:20:00,25.13,25.14,25.08,25.1,36400.0,25.13,25.14,25.08,25.1,36400.0
2005-11-14 12:25:00,25.08,25.1,25.07,25.08,44000.0,25.08,25.1,25.07,25.08,44000.0
2005-11-14 12:30:00,25.09,25.09,25.06,25.07,32100.0,25.09,25.09,25.06,25.07,32100.0
2005-11-14 12:35:00,25.07,25.09,25.04,25.04,49200.0,25.07,25.09,25.04,25.04,49200.0
2005-11-14 12:40:00,25.04,25.05,25.01,25.02,17800.0,25.04,25.05,25.01,25.02,17800.0
2005-11-14 12:45:00,25.02,25.03,25.0,25.02,86300.0,25.02,25.03,25.0,25.02,86300.0
2005-11-14 12:50:00,25.01,25.02,25.0,25.0,156400.0,25.01,25.02,25.0,25.0,156400.0
2005-11-14 12:55:00,25.0,25.01,24.97,25.0,107800.0,25.0,25.01,24.97,25.0,107800.0
2005-11-14 13:00:00,25.0,25.01,24.95,24.96,78900.0,25.0,25.01,24.95,24.96,78900.0
2005-11-14 13:05:00,24.95,24.97,24.92,24.94,32900.0,24.95,24.97,24.92,24.94,32900.0
2005-11-14 13:10:00,24.94,24.98,24.93,24.97,30300.0,24.94,24.98,24.93,24.97,30300.0
2005-11-14 13:15:00,24.98,24.98,24.94,24.96,20600.0,24.98,24.98,24.94,24.96,20600.0
2005-11-14 13:20:00,24.95,24.95,24.82,24.82,78800.0,24.95,24.95,24.82,24.82,78800.0
2005-11-14 13:25:00,24.83,24.93,24.83,24.93,110800.0,24.83,24.93,24.83,24.93,110800.0
2005-11-14 13:30:00,24.93,24.98,24.92,24.96,26600.0,24.93,24.98,24.92,24.96,26600.0
2005-11-14 13:35:00,24.98,24.98,24.93,24.94,17500.0,24.98,24.98,24.93,24.94,17500.0
2005-11-14 13:40:00,24.93,24.97,24.92,24.96,29900.0,24.93,24.97,24.92,24.96,29900.0
2005-11-14 13:45:00,24.95,25.0,24.94,24.98,37500.0,24.95,25.0,24.94,24.98,37500.0
2005-11-14 13:50:00,24.99,25.0,24.98,25.0,21800.0,24.99,25.0,24.98,25.0,21800.0
2005-11-14 13:55:00,25.0,25.01,24.99,25.0,43900.0,25.0,25.01,24.99,25.0,43900.0
2005-11-14 14:00:00,25.01,25.03,24.99,25.02,52400.0,25.01,25.03,24.99,25.02,52400.0
2005-11-14 14:05:00,25.01,25.03,25.0,25.0,23600.0,25.01,25.03,25.0,25.0,23600.0
2005-11-14 14:10:00,24.99,25.0,24.97,24.99,30600.0,24.99,25.0,24.97,24.99,30600.0
2005-11-14 14:15:00,24.99,25.02,24.99,25.0,29700.0,24.99,25.02,24.99,25.0,29700.0
2005-11-14 14:20:00,25.0,25.0,24.98,24.99,59800.0,25.0,25.0,24.98,24.99,59800.0
2005-11-14 14:25:00,24.99,25.01,24.99,25.0,41800.0,24.99,25.01,24.99,25.0,41800.0
2005-11-14 14:30:00,25.0,25.02,24.99,25.02,32800.0,25.0,25.02,24.99,25.02,32800.0
2005-11-14 14:35:00,25.01,25.05,25.0,25.03,23900.0,25.01,25.05,25.0,25.03,23900.0
2005-11-14 14:40:00,25.02,25.02,25.0,25.02,27200.0,25.02,25.02,25.0,25.02,27200.0
2005-11-14 14:45:00,25.02,25.08,25.02,25.07,24300.0,25.02,25.08,25.02,25.07,24300.0
2005-11-14 14:50:00,25.08,25.09,25.05,25.07,24800.0,25.08,25.09,25.05,25.07,24800.0
2005-11-14 14:55:00,25.07,25.08,25.04,25.05,18500.0,25.07,25.08,25.04,25.05,18500.0
2005-11-14 15:00:00,25.05,25.05,25.02,25.05,26600.0,25.05,25.05,25.02,25.05,26600.0
2005-11-14 15:05:00,25.05,25.06,25.03,25.06,27700.0,25.05,25.06,25.03,25.06,27700.0
2005-11-14 15:10:00,25.05,25.06,25.04,25.05,37300.0,25.05,25.06,25.04,25.05,37300.0
2005-11-14 15:15:00,25.05,25.07,25.01,25.01,52300.0,25.05,25.07,25.01,25.01,52300.0
2005-11-14 15:20:00,25.01,25.06,25.0,25.06,80800.0,25.01,25.06,25.0,25.06,80800.0
2005-11-14 15:25:00,25.07,25.08,25.02,25.02,53400.0,25.07,25.08,25.02,25.02,53400.0
2005-11-14 15:30:00,25.02,25.04,25.01,25.04,78000.0,25.02,25.04,25.01,25.04,78000.0
2005-11-14 15:35:00,25.04,25.05,25.02,25.04,39300.0,25.04,25.05,25.02,25.04,39300.0
2005-11-14 15:40:00,25.03,25.04,25.0,25.01,62600.0,25.03,25.04,25.0,25.01,62600.0
2005-11-14 15:45:00,25.01,25.02,25.0,25.01,53900.0,25.01,25.02,25.0,25.01,53900.0
2005-11-14 15:50:00,25.01,25.02,24.99,24.99,68800.0,25.01,25.02,24.99,24.99,68800.0
2005-11-14 15:55:00,24.99,25.04,24.98,25.04,149500.0,24.99,25.04,24.98,25.04,149500.0
2005-11-15 09:30:00,24.94,25.01,24.94,24.96,53500.0,24.94,25.01,24.94,24.96,53500.0
2005-11-15 09:35:00,24.98,25.1,24.97,25.09,37900.0,24.98,25.1,24.97,25.09,37900.0
2005-11-15 09:40:00,25.1,25.1,24.98,25.06,53300.0,25.1,25.1,24.98,25.06,53300.0
2005-11-15 09:45:00,25.06,25.07,24.94,25.02,104700.0,25.06,25.07,24.94,25.02,104700.0
2005-11-15 09:50:00,25.02,25.02,24.92,24.93,21200.0,25.02,25.02,24.92,24.93,21200.0
2005-11-15 09:55:00,24.93,25.05,24.93,25.05,19600.0,24.93,25.05,24.93,25.05,19600.0
2005-11-15 10:00:00,25.05,25.07,25.01,25.07,22000.0,25.05,25.07,25.01,25.07,22000.0
2005-11-15 10:05:00,25.05,25.12,25.05,25.08,51400.0,25.05,25.12,25.05,25.08,51400.0
2005-11-15 10:10:00,25.08,25.09,25.06,25.08,25700.0,25.08,25.09,25.06,25.08,25700.0
2005-11-15 10:15:00,25.08,25.1,25.05,25.05,12500.0,25.08,25.1,25.05,25.05,12500.0
2005-11-15 10:20:00,25.05,25.16,25.05,25.07,22600.0,25.05,25.16,25.05,25.07,22600.0
2005-11-15 10:25:00,25.07,25.1,25.05,25.07,23100.0,25.07,25.1,25.05,25.07,23100.0
2005-11-15 10:30:00,25.07,25.1,25.05,25.1,23000.0,25.07,25.1,25.05,25.1,23000.0
2005-11-15 10:35:00,25.1,25.1,25.06,25.07,28100.0,25.1,25.1,25.06,25.07,28100.0
2005-11-15 10:40:00,25.07,25.08,25.06,25.07,28400.0,25.07,25.08,25.06,25.07,28400.0
2005-11-15 10:45:00,25.06,25.11,25.05,25.11,36100.0,25.06,25.11,25.05,25.11,36100.0
2005-11-15 10:50:00,25.11,25.15,25.1,25.12,25300.0,25.11,25.15,25.1,25.12,25300.0
2005-11-15 10:55:00,25.11,25.15,25.11,25.13,18800.0,25.11,25.15,25.11,25.13,18800.0
2005-11-15 11:00:00,25.14,25.16,25.11,25.16,51100.0,25.14,25.16,25.11,25.16,51100.0
2005-11-15 11:05:00,25.15,25.16,25.12,25.12,27200.0,25.15,25.16,25.12,25.12,27200.0
2005-11-15 11:10:00,25.1,25.14,25.09,25.14,18600.0,25.1,25.14,25.09,25.14,18600.0
2005-11-15 11:15:00,25.14,25.17,25.13,25.15,23100.0,25.14,25.17,25.13,25.15,23100.0
2005-11-15 11:20:00,25.16,25.19,25.16,25.18,19100.0,25.16,25.19,25.16,25.18,19100.0
2005-11-15 11:25:00,25.18,25.19,25.17,25.17,17000.0,25.18,25.19,25.17,25.17,17000.0
2005-11-15 11:30:00,25.17,25.2,25.17,25.18,18900.0,25.17,25.2,25.17,25.18,18900.0
2005-11-15 11:35:00,25.19,25.19,25.17,25.17,13000.0,25.19,25.19,25.17,25.17,13000.0
2005-11-15 11:40:00,25.17,25.2,25.17,25.19,10100.0,25.17,25.2,25.17,25.19,10100.0
2005-11-15 11:45:00,25.19,25.19,25.17,25.18,7400.0,25.19,25.19,25.17,25.18,7400.0
2005-11-15 11:50:00,25.18,25.2,25.15,25.17,37100.0,25.18,25.2,25.15,25.17,37100.0
2005-11-15 11:55:00,25.16,25.19,25.16,25.16,23600.0,25.16,25.19,25.16,25.16,23600.0
2005-11-15 12:00:00,25.19,25.22,25.13,25.15,28100.0,25.19,25.22,25.13,25.15,28100.0
2005-11-15 12:05:00,25.15,25.2,25.15,25.18,54900.0,25.15,25.2,25.15,25.18,54900.0
2005-11-15 12:10:00,25.19,25.22,25.18,25.22,17400.0,25.19,25.22,25.18,25.22,17400.0
2005-11-15 12:15:00,25.2,25.24,25.2,25.23,15000.0,25.2,25.24,25.2,25.23,15000.0
2005-11-15 12:20:00,25.23,25.24,25.16,25.17,18600.0,25.23,25.24,25.16,25.17,18600.0
2005-11-15 12:25:00,25.17,25.21,25.17,25.21,24300.0,25.17,25.21,25.17,25.21,24300.0
2005-11-15 12:30:00,25.21,25.21,25.2,25.2,22800.0,25.21,25.21,25.2,25.2,22800.0
2005-11-15 12:35:00,25.19,25.21,25.19,25.2,6200.0,25.19,25.21,25.19,25.2,6200.0
2005-11-15 12:40:00,25.2,25.2,25.17,25.18,11700.0,25.2,25.2,25.17,25.18,11700.0
2005-11-15 12:45:00,25.17,25.19,25.13,25.17,18800.0,25.17,25.19,25.13,25.17,18800.0
2005-11-15 12:50:00,25.16,25.19,25.16,25.18,6800.0,25.16,25.19,25.16,25.18,6800.0
2005-11-15 12:55:00,25.19,25.21,25.17,25.2,13200.0,25.19,25.21,25.17,25.2,13200.0
2005-11-15 13:00:00,25.2,25.22,25.17,25.18,100500.0,25.2,25.22,25.17,25.18,100500.0
2005-11-15 13:05:00,25.18,25.18,25.15,25.16,14800.0,25.18,25.18,25.15,25.16,14800.0
2005-11-15 13:10:00,25.15,25.17,25.14,25.15,14900.0,25.15,25.17,25.14,25.15,14900.0
2005-11-15 13:15:00,25.14,25.17,25.14,25.17,26500.0,25.14,25.17,25.14,25.17,26500.0
2005-11-15 13:20:00,25.17,25.18,25.15,25.15,23900.0,25.17,25.18,25.15,25.15,23900.0
2005-11-15 13:25:00,25.16,25.16,25.12,25.14,42900.0,25.16,25.16,25.12,25.14,42900.0
2005-11-15 13:30:00,25.13,25.13,25.1,25.11,32400.0,25.13,25.13,25.1,25.11,32400.0
2005-11-15 13:35:00,25.11,25.14,25.11,25.13,24100.0,25.11,25.14,25.11,25.13,24100.0
2005-11-15 13:40:00,25.13,25.13,25.1,25.1,13100.0,25.13,25.13,25.1,25.1,13100.0
2005-11-15 13:45:00,25.1,25.15,25.1,25.15,18300.0,25.1,25.15,25.1,25.15,18300.0
2005-11-15 13:50:00,25.14,25.17,25.12,25.14,26600.0,25.14,25.17,25.12,25.14,26600.0
2005-11-15 13:55:00,25.12,25.14,25.08,25.13,17400.0,25.12,25.14,25.08,25.13,17400.0
2005-11-15 14:00:00,25.13,25.13,25.09,25.11,27300.0,25.13,25.13,25.09,25.11,27300.0
2005-11-15 14:05:00,25.1,25.11,25.09,25.09,28900.0,25.1,25.11,25.09,25.09,28900.0
2005-11-15 14:10:00,25.08,25.12,25.07,25.08,32600.0,25.08,25.12,25.07,25.08,32600.0
2005-11-15 14:15:00,25.08,25.09,25.06,25.07,25800.0,25.08,25.09,25.06,25.07,25800.0
2005-11-15 14:20:00,25.07,25.09,25.07,25.08,19300.0,25.07,25.09,25.07,25.08,19300.0
2005-11-15 14:25:00,25.09,25.1,25.08,25.08,9800.0,25.09,25.1,25.08,25.08,9800.0
2005-11-15 14:30:00,25.07,25.09,25.04,25.08,19100.0,25.07,25.09,25.04,25.08,19100.0
2005-11-15 14:35:00,25.09,25.12,25.08,25.11,8500.0,25.09,25.12,25.08,25.11,8500.0
2005-11-15 14:40:00,25.11,25.13,25.08,25.08,9100.0,25.11,25.13,25.08,25.08,9100.0
2005-11-15 14:45:00,25.06,25.11,25.06,25.09,12100.0,25.06,25.11,25.06,25.09,12100.0
2005-11-15 14:50:00,25.09,25.11,25.08,25.09,9600.0,25.09,25.11,25.08,25.09,9600.0
2005-11-15 14:55:00,25.09,25.12,25.07,25.07,11800.0,25.09,25.12,25.07,25.07,11800.0
2005-11-15 15:00:00,25.08,25.1,25.06,25.07,25100.0,25.08,25.1,25.06,25.07,25100.0
2005-11-15 15:05:00,25.08,25.09,25.05,25.06,20400.0,25.08,25.09,25.05,25.06,20400.0
2005-11-15 15:10:00,25.06,25.11,25.05,25.09,34200.0,25.06,25.11,25.05,25.09,34200.0
2005-11-15 15:15:00,25.08,25.09,25.05,25.07,19500.0,25.08,25.09,25.05,25.07,19500.0
2005-11-15 15:20:00,25.08,25.12,25.06,25.11,15900.0,25.08,25.12,25.06,25.11,15900.0
2005-11-15 15:25:00,25.12,25.12,25.08,25.09,25100.0,25.12,25.12,25.08,25.09,25100.0
2005-11-15 15:30:00,25.1,25.12,25.09,25.11,16800.0,25.1,25.12,25.09,25.11,16800.0
2005-11-15 15:35:00,25.11,25.13,25.1,25.13,32200.0,25.11,25.13,25.1,25.13,32200.0
2005-11-15 15:40:00,25.13,25.13,25.1,25.1,18400.0,25.13,25.13,25.1,25.1,18400.0
2005-11-15 15:45:00,25.1,25.11,25.06,25.06,25100.0,25.1,25.11,25.06,25.06,25100.0
2005-11-15 15:50:00,25.07,25.14,25.06,25.1,59100.0,25.07,25.14,25.06,25.1,59100.0
2005-11-15 15:55:00,25.11,25.12,25.09,25.1,44600.0,25.11,25.12,25.09,25.1,44600.0
2005-11-16 09:30:00,25.07,25.08,25.01,25.03,44100.0,25.07,25.08,25.01,25.03,44100.0
2005-11-16 09:35:00,25.0,25.06,24.97,25.06,21500.0,25.0,25.06,24.97,25.06,21500.0
2005-11-16 09:40:00,25.09,25.11,25.02,25.08,16100.0,25.09,25.11,25.02,25.08,16100.0
2005-11-16 09:45:00,25.06,25.08,25.0,25.0,19900.0,25.06,25.08,25.0,25.0,19900.0
2005-11-16 09:50:00,25.0,25.16,24.99,25.16,25800.0,25.0,25.16,24.99,25.16,25800.0
2005-11-16 09:55:00,25.16,25.19,25.12,25.16,7000.0,25.16,25.19,25.12,25.16,7000.0
2005-11-16 10:00:00,25.16,25.16,25.12,25.15,12500.0,25.16,25.16,25.12,25.15,12500.0
2005-11-16 10:05:00,25.15,25.16,25.13,25.15,15200.0,25.15,25.16,25.13,25.15,15200.0
2005-11-16 10:10:00,25.15,25.15,25.08,25.08,45800.0,25.15,25.15,25.08,25.08,45800.0
2005-11-16 10:15:00,25.08,25.1,25.05,25.05,189000.0,25.08,25.1,25.05,25.05,189000.0
2005-11-16 10:20:00,25.06,25.08,24.98,25.0,44400.0,25.06,25.08,24.98,25.0,44400.0
2005-11-16 10:25:00,25.03,25.03,24.98,24.98,18800.0,25.03,25.03,24.98,24.98,18800.0
2005-11-16 10:30:00,24.98,24.99,24.92,24.95,39000.0,24.98,24.99,24.92,24.95,39000.0
2005-11-16 10:35:00,24.96,25.01,24.95,25.01,32000.0,24.96,25.01,24.95,25.01,32000.0
2005-11-16 10:40:00,25.02,25.03,25.01,25.03,14200.0,25.02,25.03,25.01,25.03,14200.0
2005-11-16 10:45:00,25.04,25.07,25.04,25.05,25400.0,25.04,25.07,25.04,25.05,25400.0
2005-11-16 10:50:00,25.05,25.09,25.05,25.08,25500.0,25.05,25.09,25.05,25.08,25500.0
2005-11-16 10:55:00,25.08,25.11,25.08,25.1,25400.0,25.08,25.11,25.08,25.1,25400.0
2005-11-16 11:00:00,25.1,25.1,25.05,25.06,14300.0,25.1,25.1,25.05,25.06,14300.0
2005-11-16 11:05:00,25.05,25.05,25.01,25.01,17300.0,25.05,25.05,25.01,25.01,17300.0
2005-11-16 11:10:00,25.03,25.03,25.0,25.03,18000.0,25.03,25.03,25.0,25.03,18000.0
2005-11-16 11:15:00,25.05,25.06,25.03,25.04,12900.0,25.05,25.06,25.03,25.04,12900.0
2005-11-16 11:20:00,25.04,25.04,25.03,25.03,12700.0,25.04,25.04,25.03,25.03,12700.0
2005-11-16 11:25:00,25.03,25.09,25.02,25.08,17000.0,25.03,25.09,25.02,25.08,17000.0
2005-11-16 11:30:00,25.08,25.09,25.05,25.05,8300.0,25.08,25.09,25.05,25.05,8300.0
2005-11-16 11:35:00,25.05,25.05,25.03,25.05,25400.0,25.05,25.05,25.03,25.05,25400.0
2005-11-16 11:40:00,25.04,25.09,25.03,25.06,32000.0,25.04,25.09,25.03,25.06,32000.0
2005-11-16 11:45:00,25.08,25.08,25.06,25.06,14700.0,25.08,25.08,25.06,25.06,14700.0
2005-11-16 11:50:00,25.06,25.07,25.04,25.05,13400.0,25.06,25.07,25.04,25.05,13400.0
2005-11-16 11:55:00,25.06,25.06,25.03,25.03,8600.0,25.06,25.06,25.03,25.03,8600.0
2005-11-16 12:00:00,25.02,25.03,25.01,25.03,15100.0,25.02,25.03,25.01,25.03,15100.0
2005-11-16 12:05:00,25.03,25.03,25.01,25.02,15300.0,25.03,25.03,25.01,25.02,15300.0
2005-11-16 12:10:00,25.03,25.05,25.01,25.04,11300.0,25.03,25.05,25.01,25.04,11300.0
2005-11-16 12:15:00,25.04,25.04,25.01,25.01,5800.0,25.04,25.04,25.01,25.01,5800.0
2005-11-16 12:20:00,25.01,25.02,25.0,25.0,16600.0,25.01,25.02,25.0,25.0,16600.0
2005-11-16 12:25:00,25.01,25.01,24.99,24.99,21800.0,25.01,25.01,24.99,24.99,21800.0
2005-11-16 12:30:00,25.0,25.0,24.98,24.98,7300.0,25.0,25.0,24.98,24.98,7300.0
2005-11-16 12:35:00,24.99,24.99,24.96,24.97,21400.0,24.99,24.99,24.96,24.97,21400.0
2005-11-16 12:40:00,24.96,24.99,24.96,24.99,9000.0,24.96,24.99,24.96,24.99,9000.0
2005-11-16 12:45:00,24.98,25.0,24.96,25.0,14000.0,24.98,25.0,24.96,25.0,14000.0
2005-11-16 12:50:00,25.0,25.01,24.99,25.0,25200.0,25.0,25.01,24.99,25.0,25200.0
2005-11-16 12:55:00,25.01,25.02,24.98,24.98,9100.0,25.01,25.02,24.98,24.98,9100.0
2005-11-16 13:00:00,24.98,25.02,24.97,25.0,12000.0,24.98,25.02,24.97,25.0,12000.0
2005-11-16 13:05:00,25.01,25.01,24.99,24.99,6900.0,25.01,25.01,24.99,24.99,6900.0
2005-11-16 13:10:00,25.0,25.01,24.98,24.99,7500.0,25.0,25.01,24.98,24.99,7500.0
2005-11-16 13:15:00,24.99,25.0,24.97,24.97,11500.0,24.99,25.0,24.97,24.97,11500.0
2005-11-16 13:20:00,24.97,24.97,24.94,24.95,19200.0,24.97,24.97,24.94,24.95,19200.0
2005-11-16 13:25:00,24.95,24.99,24.93,24.99,13900.0,24.95,24.99,24.93,24.99,13900.0
2005-11-16 13:30:00,24.99,24.99,24.93,24.93,13200.0,24.99,24.99,24.93,24.93,13200.0
2005-11-16 13:35:00,24.92,24.94,24.92,24.92,21100.0,24.92,24.94,24.92,24.92,21100.0
2005-11-16 13:40:00,24.92,24.92,24.89,24.89,10600.0,24.92,24.92,24.89,24.89,10600.0
2005-11-16 13:45:00,24.9,24.9,24.88,24.9,29600.0,24.9,24.9,24.88,24.9,29600.0
2005-11-16 13:50:00,24.89,24.96,24.89,24.94,15000.0,24.89,24.96,24.89,24.94,15000.0
2005-11-16 13:55:00,24.95,24.97,24.94,24.97,14400.0,24.95,24.97,24.94,24.97,14400.0
2005-11-16 14:00:00,24.96,24.97,24.91,24.91,12900.0,24.96,24.97,24.91,24.91,12900.0
2005-11-16 14:05:00,24.91,24.92,24.88,24.91,16000.0,24.91,24.92,24.88,24.91,16000.0
2005-11-16 14:10:00,24.91,24.93,24.91,24.91,9600.0,24.91,24.93,24.91,24.91,9600.0
2005-11-16 14:15:00,24.91,24.93,24.91,24.92,9300.0,24.91,24.93,24.91,24.92,9300.0
2005-11-16 14:20:00,24.93,24.95,24.92,24.94,12000.0,24.93,24.95,24.92,24.94,12000.0
2005-11-16 14:25:00,24.93,24.95,24.9,24.94,11600.0,24.93,24.95,24.9,24.94,11600.0
2005-11-16 14:30:00,24.93,24.94,24.9,24.91,6500.0,24.93,24.94,24.9,24.91,6500.0
2005-11-16 14:35:00,24.9,24.91,24.87,24.89,23500.0,24.9,24.91,24.87,24.89,23500.0
2005-11-16 14:40:00,24.88,24.94,24.87,24.92,15100.0,24.88,24.94,24.87,24.92,15100.0
2005-11-16 14:45:00,24.93,24.94,24.92,24.93,13500.0,24.93,24.94,24.92,24.93,13500.0
2005-11-16 14:50:00,24.93,24.93,24.91,24.91,16300.0,24.93,24.93,24.91,24.91,16300.0
2005-11-16 14:55:00,24.91,24.94,24.91,24.94,15100.0,24.91,24.94,24.91,24.94,15100.0
2005-11-16 15:00:00,24.93,24.94,24.91,24.93,23600.0,24.93,24.94,24.91,24.93,23600.0
2005-11-16 15:05:00,24.93,24.97,24.92,24.95,45300.0,24.93,24.97,24.92,24.95,45300.0
2005-11-16 15:10:00,24.96,24.97,24.95,24.95,25200.0,24.96,24.97,24.95,24.95,25200.0
2005-11-16 15:15:00,24.96,24.97,24.94,24.97,50600.0,24.96,24.97,24.94,24.97,50600.0
2005-11-16 15:20:00,24.98,25.0,24.95,24.98,65600.0,24.98,25.0,24.95,24.98,65600.0
2005-11-16 15:25:00,24.98,25.01,24.96,25.01,30400.0,24.98,25.01,24.96,25.01,30400.0
2005-11-16 15:30:00,25.01,25.03,25.0,25.02,31900.0,25.01,25.03,25.0,25.02,31900.0
2005-11-16 15:35:00,25.02,25.12,25.02,25.08,49300.0,25.02,25.12,25.02,25.08,49300.0
2005-11-16 15:40:00,25.08,25.08,25.01,25.04,33100.0,25.08,25.08,25.01,25.04,33100.0
2005-11-16 15:45:00,25.03,25.04,25.0,25.02,28500.0,25.03,25.04,25.0,25.02,28500.0
2005-11-16 15:50:00,25.01,25.02,25.0,25.01,38600.0,25.01,25.02,25.0,25.01,38600.0
2005-11-16 15:55:00,25.0,25.05,25.0,25.05,70700.0,25.0,25.05,25.0,25.05,70700.0
2005-11-17 09:30:00,25.0,25.01,25.0,25.01,38000.0,25.0,25.01,25.0,25.01,38000.0
2005-11-17 09:35:00,25.01,25.06,25.01,25.01,33100.0,25.01,25.06,25.01,25.01,33100.0
2005-11-17 09:40:00,25.01,25.05,25.01,25.02,17000.0,25.01,25.05,25.01,25.02,17000.0
2005-11-17 09:45:00,25.02,25.07,25.01,25.02,24000.0,25.02,25.07,25.01,25.02,24000.0
2005-11-17 09:50:00,25.02,25.04,25.0,25.04,37100.0,25.02,25.04,25.0,25.04,37100.0
2005-11-17 09:55:00,25.02,25.1,25.02,25.02,27400.0,25.02,25.1,25.02,25.02,27400.0
2005-11-17 10:00:00,25.04,25.04,25.02,25.03,77200.0,25.04,25.04,25.02,25.03,77200.0
2005-11-17 10:05:00,25.02,25.03,25.01,25.02,88700.0,25.02,25.03,25.01,25.02,88700.0
2005-11-17 10:10:00,25.02,25.04,25.01,25.04,37400.0,25.02,25.04,25.01,25.04,37400.0
2005-11-17 10:15:00,25.04,25.07,25.02,25.06,27600.0,25.04,25.07,25.02,25.06,27600.0
2005-11-17 10:20:00,25.06,25.11,25.06,25.08,68000.0,25.06,25.11,25.06,25.08,68000.0
2005-11-17 10:25:00,25.07,25.07,25.03,25.04,16800.0,25.07,25.07,25.03,25.04,16800.0
2005-11-17 10:30:00,25.03,25.05,25.03,25.03,19000.0,25.03,25.05,25.03,25.03,19000.0
2005-11-17 10:35:00,25.05,25.06,25.02,25.03,36400.0,25.05,25.06,25.02,25.03,36400.0
2005-11-17 10:40:00,25.03,25.05,25.02,25.05,18400.0,25.03,25.05,25.02,25.05,18400.0
2005-11-17 10:45:00,25.05,25.06,25.03,25.05,20700.0,25.05,25.06,25.03,25.05,20700.0
2005-11-17 10:50:00,25.05,25.06,25.03,25.05,19000.0,25.05,25.06,25.03,25.05,19000.0
2005-11-17 10:55:00,25.05,25.08,25.04,25.05,27000.0,25.05,25.08,25.04,25.05,27000.0
2005-11-17 11:00:00,25.06,25.06,25.02,25.04,29100.0,25.06,25.06,25.02,25.04,29100.0
2005-11-17 11:05:00,25.04,25.07,25.03,25.05,38400.0,25.04,25.07,25.03,25.05,38400.0
2005-11-17 11:10:00,25.04,25.04,25.01,25.03,47600.0,25.04,25.04,25.01,25.03,47600.0
2005-11-17 11:15:00,25.03,25.05,25.02,25.05,30900.0,25.03,25.05,25.02,25.05,30900.0
2005-11-17 11:20:00,25.04,25.05,25.04,25.05,27800.0,25.04,25.05,25.04,25.05,27800.0
2005-11-17 11:25:00,25.05,25.06,25.05,25.05,22800.0,25.05,25.06,25.05,25.05,22800.0
2005-11-17 11:30:00,25.05,25.05,25.04,25.04,19000.0,25.05,25.05,25.04,25.04,19000.0
2005-11-17 11:35:00,25.04,25.06,25.04,25.05,21200.0,25.04,25.06,25.04,25.05,21200.0
2005-11-17 11:40:00,25.05,25.05,25.03,25.05,33100.0,25.05,25.05,25.03,25.05,33100.0
2005-11-17 11:45:00,25.05,25.06,25.04,25.04,17200.0,25.05,25.06,25.04,25.04,17200.0
2005-11-17 11:50:00,25.05,25.18,25.05,25.17,93100.0,25.05,25.18,25.05,25.17,93100.0
2005-11-17 11:55:00,25.18,25.28,25.17,25.21,125200.0,25.18,25.28,25.17,25.21,125200.0
2005-11-17 12:00:00,25.21,25.33,25.16,25.29,106900.0,25.21,25.33,25.16,25.29,106900.0
2005-11-17 12:05:00,25.28,25.33,25.26,25.26,74400.0,25.28,25.33,25.26,25.26,74400.0
2005-11-17 12:10:00,25.27,25.36,25.25,25.34,63300.0,25.27,25.36,25.25,25.34,63300.0
2005-11-17 12:15:00,25.35,25.36,25.32,25.34,24200.0,25.35,25.36,25.32,25.34,24200.0
2005-11-17 12:20:00,25.33,25.37,25.31,25.34,49800.0,25.33,25.37,25.31,25.34,49800.0
2005-11-17 12:25:00,25.34,25.4,25.32,25.38,19500.0,25.34,25.4,25.32,25.38,19500.0
2005-11-17 12:30:00,25.35,25.41,25.35,25.4,45100.0,25.35,25.41,25.35,25.4,45100.0
2005-11-17 12:35:00,25.39,25.44,25.39,25.44,21700.0,25.39,25.44,25.39,25.44,21700.0
2005-11-17 12:40:00,25.44,25.51,25.43,25.48,82700.0,25.44,25.51,25.43,25.48,82700.0
2005-11-17 12:45:00,25.47,25.48,25.45,25.47,22200.0,25.47,25.48,25.45,25.47,22200.0
2005-11-17 12:50:00,25.46,25.48,25.45,25.46,25800.0,25.46,25.48,25.45,25.46,25800.0
2005-11-17 12:55:00,25.46,25.53,25.46,25.52,76900.0,25.46,25.53,25.46,25.52,76900.0
2005-11-17 13:00:00,25.52,25.53,25.48,25.5,12200.0,25.52,25.53,25.48,25.5,12200.0
2005-11-17 13:05:00,25.49,25.51,25.46,25.51,56200.0,25.49,25.51,25.46,25.51,56200.0
2005-11-17 13:10:00,25.51,25.51,25.48,25.48,54700.0,25.51,25.51,25.48,25.48,54700.0
2005-11-17 13:15:00,25.48,25.56,25.47,25.55,51500.0,25.48,25.56,25.47,25.55,51500.0
2005-11-17 13:20:00,25.54,25.58,25.51,25.57,73300.0,25.54,25.58,25.51,25.57,73300.0
2005-11-17 13:25:00,25.57,25.58,25.54,25.56,17000.0,25.57,25.58,25.54,25.56,17000.0
2005-11-17 13:30:00,25.57,25.57,25.55,25.56,20700.0,25.57,25.57,25.55,25.56,20700.0
2005-11-17 13:35:00,25.56,25.62,25.55,25.62,43300.0,25.56,25.62,25.55,25.62,43300.0
2005-11-17 13:40:00,25.62,25.66,25.62,25.65,30700.0,25.62,25.66,25.62,25.65,30700.0
2005-11-17 13:45:00,25.65,25.69,25.65,25.66,28600.0,25.65,25.69,25.65,25.66,28600.0
2005-11-17 13:50:00,25.68,25.74,25.65,25.7,44300.0,25.68,25.74,25.65,25.7,44300.0
2005-11-17 13:55:00,25.7,25.82,25.69,25.82,44600.0,25.7,25.82,25.69,25.82,44600.0
2005-11-17 14:00:00,25.82,25.82,25.77,25.79,52400.0,25.82,25.82,25.77,25.79,52400.0
2005-11-17 14:05:00,25.78,25.84,25.77,25.84,56400.0,25.78,25.84,25.77,25.84,56400.0
2005-11-17 14:10:00,25.84,25.9,25.84,25.89,94000.0,25.84,25.9,25.84,25.89,94000.0
2005-11-17 14:15:00,25.89,25.91,25.84,25.91,44800.0,25.89,25.91,25.84,25.91,44800.0
2005-11-17 14:20:00,25.91,25.94,25.87,25.89,64000.0,25.91,25.94,25.87,25.89,64000.0
2005-11-17 14:25:00,25.89,25.96,25.87,25.96,51900.0,25.89,25.96,25.87,25.96,51900.0
2005-11-17 14:30:00,25.96,26.01,25.95,26.01,229600.0,25.96,26.01,25.95,26.01,229600.0
2005-11-17 14:35:00,26.01,26.04,25.98,25.99,141500.0,26.01,26.04,25.98,25.99,141500.0
2005-11-17 14:40:00,25.99,26.05,25.97,26.03,111900.0,25.99,26.05,25.97,26.03,111900.0
2005-11-17 14:45:00,26.02,26.07,26.0,26.07,53900.0,26.02,26.07,26.0,26.07,53900.0
2005-11-17 14:50:00,26.06,26.07,26.01,26.03,142000.0,26.06,26.07,26.01,26.03,142000.0
2005-11-17 14:55:00,26.03,26.03,25.99,26.0,56700.0,26.03,26.03,25.99,26.0,56700.0
2005-11-17 15:00:00,26.0,26.0,25.98,25.99,53900.0,26.0,26.0,25.98,25.99,53900.0
2005-11-17 15:05:00,25.99,25.99,25.92,25.92,27400.0,25.99,25.99,25.92,25.92,27400.0
2005-11-17 15:10:00,25.92,25.95,25.91,25.95,70400.0,25.92,25.95,25.91,25.95,70400.0
2005-11-17 15:15:00,25.95,25.98,25.94,25.96,42600.0,25.95,25.98,25.94,25.96,42600.0
2005-11-17 15:20:00,25.96,25.98,25.95,25.97,29000.0,25.96,25.98,25.95,25.97,29000.0
2005-11-17 15:25:00,25.97,25.98,25.96,25.96,23200.0,25.97,25.98,25.96,25.96,23200.0
2005-11-17 15:30:00,25.97,25.97,25.93,25.93,41400.0,25.97,25.97,25.93,25.93,41400.0
2005-11-17 15:35:00,25.93,25.93,25.9,25.91,38300.0,25.93,25.93,25.9,25.91,38300.0
2005-11-17 15:40:00,25.91,25.92,25.89,25.89,58000.0,25.91,25.92,25.89,25.89,58000.0
2005-11-17 15:45:00,25.9,25.9,25.85,25.87,92000.0,25.9,25.9,25.85,25.87,92000.0
2005-11-17 15:50:00,25.87,25.88,25.85,25.86,95200.0,25.87,25.88,25.85,25.86,95200.0
2005-11-17 15:55:00,25.87,25.91,25.86,25.89,53200.0,25.87,25.91,25.86,25.89,53200.0
2005-11-18 09:30:00,26.0,26.0,25.71,25.73,351300.0,26.0,26.0,25.71,25.73,351300.0
2005-11-18 09:35:00,25.73,25.8,25.68,25.7,50200.0,25.73,25.8,25.68,25.7,50200.0
2005-11-18 09:40:00,25.74,25.84,25.7,25.71,34800.0,25.74,25.84,25.7,25.71,34800.0
2005-11-18 09:45:00,25.7,25.73,25.67,25.7,22500.0,25.7,25.73,25.67,25.7,22500.0
2005-11-18 09:50:00,25.68,25.8,25.6,25.78,103600.0,25.68,25.8,25.6,25.78,103600.0
2005-11-18 09:55:00,25.78,25.91,25.75,25.91,55200.0,25.78,25.91,25.75,25.91,55200.0
2005-11-18 10:00:00,25.9,25.91,25.8,25.81,38400.0,25.9,25.91,25.8,25.81,38400.0
2005-11-18 10:05:00,25.81,25.97,25.81,25.93,41900.0,25.81,25.97,25.81,25.93,41900.0
2005-11-18 10:10:00,25.92,25.93,25.85,25.89,20600.0,25.92,25.93,25.85,25.89,20600.0
2005-11-18 10:15:00,25.88,25.94,25.85,25.94,19000.0,25.88,25.94,25.85,25.94,19000.0
2005-11-18 10:20:00,25.89,25.94,25.83,25.85,25900.0,25.89,25.94,25.83,25.85,25900.0
2005-11-18 10:25:00,25.87,25.97,25.86,25.89,43700.0,25.87,25.97,25.86,25.89,43700.0
2005-11-18 10:30:00,25.89,25.92,25.87,25.9,20400.0,25.89,25.92,25.87,25.9,20400.0
2005-11-18 10:35:00,25.9,25.97,25.9,25.94,31200.0,25.9,25.97,25.9,25.94,31200.0
2005-11-18 10:40:00,25.93,25.95,25.92,25.92,29500.0,25.93,25.95,25.92,25.92,29500.0
2005-11-18 10:45:00,25.93,25.93,25.86,25.87,24200.0,25.93,25.93,25.86,25.87,24200.0
2005-11-18 10:50:00,25.86,25.86,25.81,25.83,20200.0,25.86,25.86,25.81,25.83,20200.0
2005-11-18 10:55:00,25.82,25.82,25.78,25.8,40500.0,25.82,25.82,25.78,25.8,40500.0
2005-11-18 11:00:00,25.8,25.82,25.79,25.81,14300.0,25.8,25.82,25.79,25.81,14300.0
2005-11-18 11:05:00,25.81,25.84,25.81,25.83,37100.0,25.81,25.84,25.81,25.83,37100.0
2005-11-18 11:10:00,25.83,25.94,25.83,25.93,34500.0,25.83,25.94,25.83,25.93,34500.0
2005-11-18 11:15:00,25.94,26.0,25.94,25.99,50000.0,25.94,26.0,25.94,25.99,50000.0
2005-11-18 11:20:00,25.99,26.0,25.97,25.97,20600.0,25.99,26.0,25.97,25.97,20600.0
2005-11-18 11:25:00,25.97,25.99,25.95,25.98,23900.0,25.97,25.99,25.95,25.98,23900.0
2005-11-18 11:30:00,25.98,26.0,25.96,25.96,45300.0,25.98,26.0,25.96,25.96,45300.0
2005-11-18 11:35:00,25.96,26.03,25.93,26.0,50100.0,25.96,26.03,25.93,26.0,50100.0
2005-11-18 11:40:00,26.0,26.04,25.99,26.03,18100.0,26.0,26.04,25.99,26.03,18100.0
2005-11-18 11:45:00,26.03,26.09,26.02,26.08,24200.0,26.03,26.09,26.02,26.08,24200.0
2005-11-18 11:50:00,26.06,26.06,25.96,25.96,20200.0,26.06,26.06,25.96,25.96,20200.0
2005-11-18 11:55:00,25.96,25.96,25.91,25.91,15400.0,25.96,25.96,25.91,25.91,15400.0
2005-11-18 12:00:00,25.91,25.94,25.9,25.9,14400.0,25.91,25.94,25.9,25.9,14400.0
2005-11-18 12:05:00,25.9,25.9,25.85,25.9,45000.0,25.9,25.9,25.85,25.9,45000.0
2005-11-18 12:10:00,25.9,25.92,25.9,25.92,7900.0,25.9,25.92,25.9,25.92,7900.0
2005-11-18 12:15:00,25.91,25.93,25.9,25.93,29300.0,25.91,25.93,25.9,25.93,29300.0
2005-11-18 12:20:00,25.93,25.95,25.91,25.94,25100.0,25.93,25.95,25.91,25.94,25100.0
2005-11-18 12:25:00,25.94,25.96,25.93,25.93,7700.0,25.94,25.96,25.93,25.93,7700.0
2005-11-18 12:30:00,25.92,25.94,25.91,25.92,11700.0,25.92,25.94,25.91,25.92,11700.0
2005-11-18 12:35:00,25.93,25.94,25.91,25.92,35200.0,25.93,25.94,25.91,25.92,35200.0
2005-11-18 12:40:00,25.92,25.93,25.89,25.89,17900.0,25.92,25.93,25.89,25.89,17900.0
2005-11-18 12:45:00,25.91,25.93,25.86,25.86,17600.0,25.91,25.93,25.86,25.86,17600.0
2005-11-18 12:50:00,25.85,25.89,25.84,25.89,19200.0,25.85,25.89,25.84,25.89,19200.0
2005-11-18 12:55:00,25.89,25.92,25.89,25.9,14900.0,25.89,25.92,25.89,25.9,14900.0
2005-11-18 13:00:00,25.9,25.92,25.89,25.89,12100.0,25.9,25.92,25.89,25.89,12100.0
2005-11-18 13:05:00,25.89,25.92,25.89,25.91,14200.0,25.89,25.92,25.89,25.91,14200.0
2005-11-18 13:10:00,25.91,25.93,25.91,25.92,16200.0,25.91,25.93,25.91,25.92,16200.0
2005-11-18 13:15:00,25.92,25.93,25.9,25.92,13900.0,25.92,25.93,25.9,25.92,13900.0
2005-11-18 13:20:00,25.92,25.93,25.9,25.9,15500.0,25.92,25.93,25.9,25.9,15500.0
2005-11-18 13:25:00,25.9,25.92,25.85,25.86,9600.0,25.9,25.92,25.85,25.86,9600.0
2005-11-18 13:30:00,25.86,25.94,25.86,25.89,11300.0,25.86,25.94,25.86,25.89,11300.0
2005-11-18 13:35:00,25.89,25.92,25.89,25.91,12400.0,25.89,25.92,25.89,25.91,12400.0
2005-11-18 13:40:00,25.92,25.92,25.9,25.91,7300.0,25.92,25.92,25.9,25.91,7300.0
2005-11-18 13:45:00,25.91,25.92,25.9,25.9,9000.0,25.91,25.92,25.9,25.9,9000.0
2005-11-18 13:50:00,25.9,25.94,25.9,25.93,11000.0,25.9,25.94,25.9,25.93,11000.0
2005-11-18 13:55:00,25.92,25.96,25.92,25.96,20200.0,25.92,25.96,25.92,25.96,20200.0
2005-11-18 14:00:00,25.95,25.95,25.91,25.93,49200.0,25.95,25.95,25.91,25.93,49200.0
2005-11-18 14:05:00,25.93,25.97,25.92,25.97,20900.0,25.93,25.97,25.92,25.97,20900.0
2005-11-18 14:10:00,25.98,26.02,25.97,26.01,21100.0,25.98,26.02,25.97,26.01,21100.0
2005-11-18 14:15:00,26.0,26.02,26.0,26.02,6100.0,26.0,26.02,26.0,26.02,6100.0
2005-11-18 14:20:00,26.01,26.04,26.01,26.03,15400.0,26.01,26.04,26.01,26.03,15400.0
2005-11-18 14:25:00,26.02,26.02,25.99,26.02,24200.0,26.02,26.02,25.99,26.02,24200.0
2005-11-18 14:30:00,26.01,26.02,26.01,26.02,7500.0,26.01,26.02,26.01,26.02,7500.0
2005-11-18 14:35:00,26.01,26.01,26.0,26.01,8300.0,26.01,26.01,26.0,26.01,8300.0
2005-11-18 14:40:00,26.0,26.0,25.98,25.98,18000.0,26.0,26.0,25.98,25.98,18000.0
2005-11-18 14:45:00,25.98,25.99,25.95,25.95,26700.0,25.98,25.99,25.95,25.95,26700.0
2005-11-18 14:50:00,25.95,26.03,25.95,26.03,33100.0,25.95,26.03,25.95,26.03,33100.0
2005-11-18 14:55:00,26.02,26.06,26.01,26.05,45700.0,26.02,26.06,26.01,26.05,45700.0
2005-11-18 15:00:00,26.05,26.06,26.0,26.02,30600.0,26.05,26.06,26.0,26.02,30600.0
2005-11-18 15:05:00,26.04,26.1,26.03,26.08,45200.0,26.04,26.1,26.03,26.08,45200.0
2005-11-18 15:10:00,26.08,26.11,26.04,26.1,30300.0,26.08,26.11,26.04,26.1,30300.0
2005-11-18 15:15:00,26.1,26.14,26.1,26.11,51600.0,26.1,26.14,26.1,26.11,51600.0
2005-11-18 15:20:00,26.11,26.12,26.08,26.08,27900.0,26.11,26.12,26.08,26.08,27900.0
2005-11-18 15:25:00,26.08,26.12,26.07,26.09,26000.0,26.08,26.12,26.07,26.09,26000.0
2005-11-18 15:30:00,26.08,26.11,26.08,26.1,36000.0,26.08,26.11,26.08,26.1,36000.0
2005-11-18 15:35:00,26.11,26.15,26.09,26.12,78400.0,26.11,26.15,26.09,26.12,78400.0
2005-11-18 15:40:00,26.13,26.14,26.12,26.13,38500.0,26.13,26.14,26.12,26.13,38500.0
2005-11-18 15:45:00,26.12,26.13,26.11,26.12,82100.0,26.12,26.13,26.11,26.12,82100.0
2005-11-18 15:50:00,26.13,26.13,26.09,26.11,55600.0,26.13,26.13,26.09,26.11,55600.0
2005-11-18 15:55:00,26.11,26.15,26.11,26.13,51900.0,26.11,26.15,26.11,26.13,51900.0
2005-11-21 09:30:00,26.05,26.05,25.9,25.94,70000.0,26.05,26.05,25.9,25.94,70000.0
2005-11-21 09:35:00,25.93,26.08,25.91,26.06,26900.0,25.93,26.08,25.91,26.06,26900.0
2005-11-21 09:40:00,26.06,26.18,26.02,26.13,84600.0,26.06,26.18,26.02,26.13,84600.0
2005-11-21 09:45:00,26.15,26.15,26.0,26.03,69100.0,26.15,26.15,26.0,26.03,69100.0
2005-11-21 09:50:00,26.0,26.02,26.0,26.01,45000.0,26.0,26.02,26.0,26.01,45000.0
2005-11-21 09:55:00,26.01,26.04,26.0,26.02,41300.0,26.01,26.04,26.0,26.02,41300.0
2005-11-21 10:00:00,26.02,26.11,26.02,26.1,61000.0,26.02,26.11,26.02,26.1,61000.0
2005-11-21 10:05:00,26.12,26.15,26.09,26.1,23000.0,26.12,26.15,26.09,26.1,23000.0
2005-11-21 10:10:00,26.1,26.16,26.1,26.16,26100.0,26.1,26.16,26.1,26.16,26100.0
2005-11-21 10:15:00,26.16,26.2,26.14,26.17,27300.0,26.16,26.2,26.14,26.17,27300.0
2005-11-21 10:20:00,26.17,26.17,26.15,26.16,24700.0,26.17,26.17,26.15,26.16,24700.0
2005-11-21 10:25:00,26.16,26.18,26.14,26.17,46800.0,26.16,26.18,26.14,26.17,46800.0
2005-11-21 10:30:00,26.18,26.2,26.17,26.19,32800.0,26.18,26.2,26.17,26.19,32800.0
2005-11-21 10:35:00,26.19,26.22,26.18,26.22,25600.0,26.19,26.22,26.18,26.22,25600.0
2005-11-21 10:40:00,26.22,26.23,26.2,26.2,9500.0,26.22,26.23,26.2,26.2,9500.0
2005-11-21 10:45:00,26.2,26.24,26.18,26.18,29500.0,26.2,26.24,26.18,26.18,29500.0
2005-11-21 10:50:00,26.18,26.18,26.16,26.18,13500.0,26.18,26.18,26.16,26.18,13500.0
2005-11-21 10:55:00,26.18,26.19,26.15,26.18,15600.0,26.18,26.19,26.15,26.18,15600.0
2005-11-21 11:00:00,26.17,26.2,26.11,26.11,118800.0,26.17,26.2,26.11,26.11,118800.0
2005-11-21 11:05:00,26.12,26.17,26.12,26.16,20000.0,26.12,26.17,26.12,26.16,20000.0
2005-11-21 11:10:00,26.16,26.2,26.15,26.19,57700.0,26.16,26.2,26.15,26.19,57700.0
2005-11-21 11:15:00,26.19,26.21,26.18,26.21,41000.0,26.19,26.21,26.18,26.21,41000.0
2005-11-21 11:20:00,26.19,26.21,26.18,26.18,24400.0,26.19,26.21,26.18,26.18,24400.0
2005-11-21 11:25:00,26.18,26.19,26.18,26.18,9900.0,26.18,26.19,26.18,26.18,9900.0
2005-11-21 11:30:00,26.18,26.2,26.18,26.19,29300.0,26.18,26.2,26.18,26.19,29300.0
2005-11-21 11:35:00,26.2,26.25,26.15,26.15,68700.0,26.2,26.25,26.15,26.15,68700.0
2005-11-21 11:40:00,26.16,26.23,26.14,26.2,29000.0,26.16,26.23,26.14,26.2,29000.0
2005-11-21 11:45:00,26.2,26.22,26.15,26.16,23500.0,26.2,26.22,26.15,26.16,23500.0
2005-11-21 11:50:00,26.16,26.17,26.14,26.14,11500.0,26.16,26.17,26.14,26.14,11500.0
2005-11-21 11:55:00,26.14,26.17,26.14,26.16,15800.0,26.14,26.17,26.14,26.16,15800.0
2005-11-21 12:00:00,26.17,26.18,26.16,26.16,16100.0,26.17,26.18,26.16,26.16,16100.0
2005-11-21 12:05:00,26.16,26.17,26.16,26.16,22200.0,26.16,26.17,26.16,26.16,22200.0
2005-11-21 12:10:00,26.17,26.17,26.15,26.16,22500.0,26.17,26.17,26.15,26.16,22500.0
2005-11-21 12:15:00,26.17,26.2,26.16,26.19,35500.0,26.17,26.2,26.16,26.19,35500.0
2005-11-21 12:20:00,26.18,26.22,26.18,26.19,11500.0,26.18,26.22,26.18,26.19,11500.0
2005-11-21 12:25:00,26.21,26.23,26.17,26.17,12000.0,26.21,26.23,26.17,26.17,12000.0
2005-11-21 12:30:00,26.18,26.21,26.17,26.2,13200.0,26.18,26.21,26.17,26.2,13200.0
2005-11-21 12:35:00,26.2,26.21,26.2,26.2,4900.0,26.2,26.21,26.2,26.2,4900.0
2005-11-21 12:40:00,26.2,26.21,26.2,26.2,3900.0,26.2,26.21,26.2,26.2,3900.0
2005-11-21 12:45:00,26.2,26.21,26.2,26.2,3600.0,26.2,26.21,26.2,26.2,3600.0
2005-11-21 12:50:00,26.2,26.21,26.2,26.21,14800.0,26.2,26.21,26.2,26.21,14800.0
2005-11-21 12:55:00,26.2,26.21,26.2,26.21,11100.0,26.2,26.21,26.2,26.21,11100.0
2005-11-21 13:00:00,26.2,26.23,26.2,26.22,11400.0,26.2,26.23,26.2,26.22,11400.0
2005-11-21 13:05:00,26.23,26.23,26.22,26.22,18400.0,26.23,26.23,26.22,26.22,18400.0
2005-11-21 13:10:00,26.23,26.27,26.23,26.24,37700.0,26.23,26.27,26.23,26.24,37700.0
2005-11-21 13:15:00,26.23,26.26,26.23,26.25,15000.0,26.23,26.26,26.23,26.25,15000.0
2005-11-21 13:20:00,26.23,26.24,26.22,26.22,11700.0,26.23,26.24,26.22,26.22,11700.0
2005-11-21 13:25:00,26.23,26.26,26.23,26.25,32000.0,26.23,26.26,26.23,26.25,32000.0
2005-11-21 13:30:00,26.25,26.25,26.23,26.23,20800.0,26.25,26.25,26.23,26.23,20800.0
2005-11-21 13:35:00,26.23,26.23,26.21,26.23,44300.0,26.23,26.23,26.21,26.23,44300.0
2005-11-21 13:40:00,26.23,26.23,26.21,26.21,12000.0,26.23,26.23,26.21,26.21,12000.0
2005-11-21 13:45:00,26.21,26.21,26.2,26.21,9000.0,26.21,26.21,26.2,26.21,9000.0
2005-11-21 13:50:00,26.21,26.22,26.2,26.21,12000.0,26.21,26.22,26.2,26.21,12000.0
2005-11-21 13:55:00,26.22,26.22,26.2,26.21,16300.0,26.22,26.22,26.2,26.21,16300.0
2005-11-21 14:00:00,26.2,26.22,26.2,26.22,67600.0,26.2,26.22,26.2,26.22,67600.0
2005-11-21 14:05:00,26.21,26.24,26.21,26.22,32000.0,26.21,26.24,26.21,26.22,32000.0
2005-11-21 14:10:00,26.22,26.26,26.21,26.25,21900.0,26.22,26.26,26.21,26.25,21900.0
2005-11-21 14:15:00,26.25,26.26,26.24,26.25,27400.0,26.25,26.26,26.24,26.25,27400.0
2005-11-21 14:20:00,26.25,26.29,26.25,26.25,11400.0,26.25,26.29,26.25,26.25,11400.0
2005-11-21 14:25:00,26.25,26.32,26.25,26.3,31700.0,26.25,26.32,26.25,26.3,31700.0
2005-11-21 14:30:00,26.3,26.31,26.29,26.29,73200.0,26.3,26.31,26.29,26.29,73200.0
2005-11-21 14:35:00,26.3,26.35,26.3,26.31,52000.0,26.3,26.35,26.3,26.31,52000.0
2005-11-21 14:40:00,26.3,26.32,26.29,26.32,20300.0,26.3,26.32,26.29,26.32,20300.0
2005-11-21 14:45:00,26.31,26.36,26.3,26.35,35300.0,26.31,26.36,26.3,26.35,35300.0
2005-11-21 14:50:00,26.34,26.34,26.3,26.33,48200.0,26.34,26.34,26.3,26.33,48200.0
2005-11-21 14:55:00,26.32,26.34,26.31,26.33,13800.0,26.32,26.34,26.31,26.33,13800.0
2005-11-21 15:00:00,26.32,26.33,26.3,26.3,28200.0,26.32,26.33,26.3,26.3,28200.0
2005-11-21 15:05:00,26.3,26.31,26.29,26.3,39500.0,26.3,26.31,26.29,26.3,39500.0
2005-11-21 15:10:00,26.29,26.31,26.27,26.27,13900.0,26.29,26.31,26.27,26.27,13900.0
2005-11-21 15:15:00,26.27,26.27,26.21,26.22,39100.0,26.27,26.27,26.21,26.22,39100.0
2005-11-21 15:20:00,26.22,26.26,26.21,26.25,30400.0,26.22,26.26,26.21,26.25,30400.0
2005-11-21 15:25:00,26.25,26.26,26.25,26.25,10100.0,26.25,26.26,26.25,26.25,10100.0
2005-11-21 15:30:00,26.25,26.29,26.25,26.29,32100.0,26.25,26.29,26.25,26.29,32100.0
2005-11-21 15:35:00,26.29,26.32,26.27,26.32,43100.0,26.29,26.32,26.27,26.32,43100.0
2005-11-21 15:40:00,26.31,26.33,26.3,26.31,20200.0,26.31,26.33,26.3,26.31,20200.0
2005-11-21 15:45:00,26.32,26.32,26.23,26.25,44600.0,26.32,26.32,26.23,26.25,44600.0
2005-11-21 15:50:00,26.25,26.27,26.23,26.25,44900.0,26.25,26.27,26.23,26.25,44900.0
2005-11-21 15:55:00,26.25,26.26,26.25,26.26,40100.0,26.25,26.26,26.25,26.26,40100.0
2005-11-22 09:30:00,26.11,26.25,26.08,26.08,56400.0,26.11,26.25,26.08,26.08,56400.0
2005-11-22 09:35:00,26.09,26.2,25.85,26.18,31100.0,26.09,26.2,25.85,26.18,31100.0
2005-11-22 09:40:00,26.22,26.22,26.09,26.13,23800.0,26.22,26.22,26.09,26.13,23800.0
2005-11-22 09:45:00,26.13,26.21,26.13,26.13,17600.0,26.13,26.21,26.13,26.13,17600.0
2005-11-22 09:50:00,26.14,26.17,26.09,26.16,21000.0,26.14,26.17,26.09,26.16,21000.0
2005-11-22 09:55:00,26.16,26.21,26.14,26.17,32700.0,26.16,26.21,26.14,26.17,32700.0
2005-11-22 10:00:00,26.18,26.2,26.09,26.14,81300.0,26.18,26.2,26.09,26.14,81300.0
2005-11-22 10:05:00,26.13,26.15,26.06,26.08,85700.0,26.13,26.15,26.06,26.08,85700.0
2005-11-22 10:10:00,26.06,26.08,26.04,26.04,30300.0,26.06,26.08,26.04,26.04,30300.0
2005-11-22 10:15:00,26.05,26.1,26.05,26.06,32100.0,26.05,26.1,26.05,26.06,32100.0
2005-11-22 10:20:00,26.07,26.15,26.06,26.07,16300.0,26.07,26.15,26.06,26.07,16300.0
2005-11-22 10:25:00,26.07,26.15,26.01,26.04,84800.0,26.07,26.15,26.01,26.04,84800.0
2005-11-22 10:30:00,26.03,26.04,25.98,26.04,43100.0,26.03,26.04,25.98,26.04,43100.0
2005-11-22 10:35:00,26.03,26.09,26.01,26.01,38100.0,26.03,26.09,26.01,26.01,38100.0
2005-11-22 10:40:00,26.0,26.0,25.96,26.0,22300.0,26.0,26.0,25.96,26.0,22300.0
2005-11-22 10:45:00,26.0,26.0,25.95,25.96,32400.0,26.0,26.0,25.95,25.96,32400.0
2005-11-22 10:50:00,25.96,26.0,25.93,25.94,57700.0,25.96,26.0,25.93,25.94,57700.0
2005-11-22 10:55:00,25.94,25.94,25.92,25.93,32100.0,25.94,25.94,25.92,25.93,32100.0
2005-11-22 11:00:00,25.93,25.95,25.9,25.95,61500.0,25.93,25.95,25.9,25.95,61500.0
2005-11-22 11:05:00,25.95,25.96,25.87,25.88,40900.0,25.95,25.96,25.87,25.88,40900.0
2005-11-22 11:10:00,25.89,25.89,25.86,25.87,30000.0,25.89,25.89,25.86,25.87,30000.0
2005-11-22 11:15:00,25.88,25.91,25.87,25.9,39800.0,25.88,25.91,25.87,25.9,39800.0
2005-11-22 11:20:00,25.9,25.91,25.89,25.9,17700.0,25.9,25.91,25.89,25.9,17700.0
2005-11-22 11:25:00,25.9,25.9,25.89,25.9,28200.0,25.9,25.9,25.89,25.9,28200.0
2005-11-22 11:30:00,25.89,25.91,25.89,25.9,8800.0,25.89,25.91,25.89,25.9,8800.0
2005-11-22 11:35:00,25.9,25.92,25.9,25.9,28200.0,25.9,25.92,25.9,25.9,28200.0
2005-11-22 11:40:00,25.89,25.91,25.89,25.9,13900.0,25.89,25.91,25.89,25.9,13900.0
2005-11-22 11:45:00,25.9,25.95,25.9,25.9,80500.0,25.9,25.95,25.9,25.9,80500.0
2005-11-22 11:50:00,25.9,25.91,25.9,25.91,8800.0,25.9,25.91,25.9,25.91,8800.0
2005-11-22 11:55:00,25.9,25.91,25.9,25.9,25400.0,25.9,25.91,25.9,25.9,25400.0
2005-11-22 12:00:00,25.9,25.91,25.9,25.9,12900.0,25.9,25.91,25.9,25.9,12900.0
2005-11-22 12:05:00,25.9,25.91,25.88,25.89,35700.0,25.9,25.91,25.88,25.89,35700.0
2005-11-22 12:10:00,25.88,25.89,25.82,25.84,17400.0,25.88,25.89,25.82,25.84,17400.0
2005-11-22 12:15:00,25.84,25.85,25.83,25.84,20100.0,25.84,25.85,25.83,25.84,20100.0
2005-11-22 12:20:00,25.84,25.87,25.84,25.86,17000.0,25.84,25.87,25.84,25.86,17000.0
2005-11-22 12:25:00,25.86,25.86,25.85,25.85,28000.0,25.86,25.86,25.85,25.85,28000.0
2005-11-22 12:30:00,25.85,25.88,25.82,25.84,51800.0,25.85,25.88,25.82,25.84,51800.0
2005-11-22 12:35:00,25.84,25.85,25.82,25.83,58000.0,25.84,25.85,25.82,25.83,58000.0
2005-11-22 12:40:00,25.84,26.15,25.8,25.8,218800.0,25.84,26.15,25.8,25.8,218800.0
2005-11-22 12:45:00,25.81,25.81,25.75,25.76,13200.0,25.81,25.81,25.75,25.76,13200.0
2005-11-22 12:50:00,25.76,25.8,25.75,25.78,28000.0,25.76,25.8,25.75,25.78,28000.0
2005-11-22 12:55:00,25.77,25.79,25.76,25.77,14900.0,25.77,25.79,25.76,25.77,14900.0
2005-11-22 13:00:00,25.78,25.87,25.77,25.87,33400.0,25.78,25.87,25.77,25.87,33400.0
2005-11-22 13:05:00,25.85,25.9,25.85,25.87,30900.0,25.85,25.9,25.85,25.87,30900.0
2005-11-22 13:10:00,25.88,25.88,25.85,25.86,39500.0,25.88,25.88,25.85,25.86,39500.0
2005-11-22 13:15:00,25.86,25.87,25.85,25.87,54900.0,25.86,25.87,25.85,25.87,54900.0
2005-11-22 13:20:00,25.86,25.87,25.85,25.86,6700.0,25.86,25.87,25.85,25.86,6700.0
2005-11-22 13:25:00,25.86,25.88,25.86,25.88,9000.0,25.86,25.88,25.86,25.88,9000.0
2005-11-22 13:30:00,25.87,25.87,25.85,25.85,18500.0,25.87,25.87,25.85,25.85,18500.0
2005-11-22 13:35:00,25.85,25.86,25.85,25.86,17600.0,25.85,25.86,25.85,25.86,17600.0
2005-11-22 13:40:00,25.85,25.86,25.85,25.85,15200.0,25.85,25.86,25.85,25.85,15200.0
2005-11-22 13:45:00,25.85,25.86,25.85,25.85,9200.0,25.85,25.86,25.85,25.85,9200.0
2005-11-22 13:50:00,25.85,25.87,25.85,25.85,19500.0,25.85,25.87,25.85,25.85,19500.0
2005-11-22 13:55:00,25.85,25.89,25.85,25.87,11200.0,25.85,25.89,25.85,25.87,11200.0
2005-11-22 14:00:00,25.87,25.9,25.87,25.88,21600.0,25.87,25.9,25.87,25.88,21600.0
2005-11-22 14:05:00,25.88,25.93,25.88,25.93,20200.0,25.88,25.93,25.88,25.93,20200.0
2005-11-22 14:10:00,25.93,25.93,25.88,25.89,13900.0,25.93,25.93,25.88,25.89,13900.0
2005-11-22 14:15:00,25.9,25.92,25.85,25.85,59900.0,25.9,25.92,25.85,25.85,59900.0
2005-11-22 14:20:00,25.86,25.86,25.83,25.85,11400.0,25.86,25.86,25.83,25.85,11400.0
2005-11-22 14:25:00,25.84,25.87,25.83,25.87,11500.0,25.84,25.87,25.83,25.87,11500.0
2005-11-22 14:30:00,25.86,25.87,25.8,25.81,13300.0,25.86,25.87,25.8,25.81,13300.0
2005-11-22 14:35:00,25.81,25.82,25.8,25.8,5900.0,25.81,25.82,25.8,25.8,5900.0
2005-11-22 14:40:00,25.8,25.82,25.8,25.81,13100.0,25.8,25.82,25.8,25.81,13100.0
2005-11-22 14:45:00,25.82,25.85,25.82,25.85,18600.0,25.82,25.85,25.82,25.85,18600.0
2005-11-22 14:50:00,25.85,25.88,25.83,25.88,23100.0,25.85,25.88,25.83,25.88,23100.0
2005-11-22 14:55:00,25.88,25.93,25.86,25.92,27200.0,25.88,25.93,25.86,25.92,27200.0
2005-11-22 15:00:00,25.94,25.97,25.89,25.93,22500.0,25.94,25.97,25.89,25.93,22500.0
2005-11-22 15:05:00,25.92,25.95,25.92,25.93,8300.0,25.92,25.95,25.92,25.93,8300.0
2005-11-22 15:10:00,25.93,25.95,25.92,25.93,17400.0,25.93,25.95,25.92,25.93,17400.0
2005-11-22 15:15:00,25.94,25.94,25.9,25.9,16400.0,25.94,25.94,25.9,25.9,16400.0
2005-11-22 15:20:00,25.91,25.92,25.88,25.91,15800.0,25.91,25.92,25.88,25.91,15800.0
2005-11-22 15:25:00,25.91,25.92,25.88,25.9,39100.0,25.91,25.92,25.88,25.9,39100.0
2005-11-22 15:30:00,25.91,25.93,25.9,25.91,31300.0,25.91,25.93,25.9,25.91,31300.0
2005-11-22 15:35:00,25.91,25.92,25.86,25.88,23800.0,25.91,25.92,25.86,25.88,23800.0
2005-11-22 15:40:00,25.88,25.91,25.88,25.91,31300.0,25.88,25.91,25.88,25.91,31300.0
2005-11-22 15:45:00,25.9,25.96,25.9,25.96,40700.0,25.9,25.96,25.9,25.96,40700.0
2005-11-22 15:50:00,25.96,25.96,25.92,25.93,58900.0,25.96,25.96,25.92,25.93,58900.0
2005-11-22 15:55:00,25.93,25.99,25.93,25.97,112600.0,25.93,25.99,25.93,25.97,112600.0
2005-11-23 09:30:00,25.84,26.11,25.84,26.1,50100.0,25.84,26.11,25.84,26.1,50100.0
2005-11-23 09:35:00,26.11,26.23,26.03,26.05,52500.0,26.11,26.23,26.03,26.05,52500.0
2005-11-23 09:40:00,26.04,26.12,26.03,26.11,18800.0,26.04,26.12,26.03,26.11,18800.0
2005-11-23 09:45:00,26.11,26.13,26.1,26.1,11900.0,26.11,26.13,26.1,26.1,11900.0
2005-11-23 09:50:00,26.1,26.13,26.1,26.12,16300.0,26.1,26.13,26.1,26.12,16300.0
2005-11-23 09:55:00,26.12,26.13,26.04,26.08,42600.0,26.12,26.13,26.04,26.08,42600.0
2005-11-23 10:00:00,26.08,26.08,26.05,26.08,12700.0,26.08,26.08,26.05,26.08,12700.0
2005-11-23 10:05:00,26.09,26.09,26.05,26.08,24000.0,26.09,26.09,26.05,26.08,24000.0
2005-11-23 10:10:00,26.09,26.09,26.04,26.05,21400.0,26.09,26.09,26.04,26.05,21400.0
2005-11-23 10:15:00,26.05,26.1,26.05,26.09,36700.0,26.05,26.1,26.05,26.09,36700.0
2005-11-23 10:20:00,26.09,26.15,26.09,26.13,25100.0,26.09,26.15,26.09,26.13,25100.0
2005-11-23 10:25:00,26.15,26.2,26.15,26.15,23700.0,26.15,26.2,26.15,26.15,23700.0
2005-11-23 10:30:00,26.16,26.18,26.14,26.16,44700.0,26.16,26.18,26.14,26.16,44700.0
2005-11-23 10:35:00,26.16,26.17,26.15,26.16,20300.0,26.16,26.17,26.15,26.16,20300.0
2005-11-23 10:40:00,26.15,26.18,26.15,26.17,15400.0,26.15,26.18,26.15,26.17,15400.0
2005-11-23 10:45:00,26.17,26.23,26.16,26.17,45500.0,26.17,26.23,26.16,26.17,45500.0
2005-11-23 10:50:00,26.17,26.17,26.13,26.15,33100.0,26.17,26.17,26.13,26.15,33100.0
2005-11-23 10:55:00,26.15,26.2,26.14,26.15,57800.0,26.15,26.2,26.14,26.15,57800.0
2005-11-23 11:00:00,26.14,26.15,26.1,26.11,12800.0,26.14,26.15,26.1,26.11,12800.0
2005-11-23 11:05:00,26.13,26.17,26.07,26.13,24600.0,26.13,26.17,26.07,26.13,24600.0
2005-11-23 11:10:00,26.13,26.13,26.11,26.12,11000.0,26.13,26.13,26.11,26.12,11000.0
2005-11-23 11:15:00,26.13,26.15,26.13,26.15,6700.0,26.13,26.15,26.13,26.15,6700.0
2005-11-23 11:20:00,26.15,26.19,26.15,26.18,56500.0,26.15,26.19,26.15,26.18,56500.0
2005-11-23 11:25:00,26.18,26.25,26.18,26.23,40600.0,26.18,26.25,26.18,26.23,40600.0
2005-11-23 11:30:00,26.23,26.33,26.23,26.33,52600.0,26.23,26.33,26.23,26.33,52600.0
2005-11-23 11:35:00,26.33,26.33,26.25,26.29,64300.0,26.33,26.33,26.25,26.29,64300.0
2005-11-23 11:40:00,26.28,26.34,26.27,26.34,10000.0,26.28,26.34,26.27,26.34,10000.0
2005-11-23 11:45:00,26.35,26.38,26.32,26.35,26700.0,26.35,26.38,26.32,26.35,26700.0
2005-11-23 11:50:00,26.35,26.39,26.35,26.36,29900.0,26.35,26.39,26.35,26.36,29900.0
2005-11-23 11:55:00,26.35,26.37,26.34,26.36,13200.0,26.35,26.37,26.34,26.36,13200.0
2005-11-23 12:00:00,26.36,26.41,26.35,26.41,33800.0,26.36,26.41,26.35,26.41,33800.0
2005-11-23 12:05:00,26.41,26.41,26.37,26.38,32400.0,26.41,26.41,26.37,26.38,32400.0
2005-11-23 12:10:00,26.37,26.38,26.35,26.35,22600.0,26.37,26.38,26.35,26.35,22600.0
2005-11-23 12:15:00,26.36,26.41,26.36,26.41,23600.0,26.36,26.41,26.36,26.41,23600.0
2005-11-23 12:20:00,26.41,26.43,26.39,26.42,27000.0,26.41,26.43,26.39,26.42,27000.0
2005-11-23 12:25:00,26.43,26.44,26.41,26.44,20300.0,26.43,26.44,26.41,26.44,20300.0
2005-11-23 12:30:00,26.45,26.48,26.44,26.46,37700.0,26.45,26.48,26.44,26.46,37700.0
2005-11-23 12:35:00,26.45,26.49,26.45,26.48,40200.0,26.45,26.49,26.45,26.48,40200.0
2005-11-23 12:40:00,26.48,26.5,26.46,26.48,24200.0,26.48,26.5,26.46,26.48,24200.0
2005-11-23 12:45:00,26.47,26.51,26.47,26.51,33500.0,26.47,26.51,26.47,26.51,33500.0
2005-11-23 12:50:00,26.51,26.55,26.5,26.53,52900.0,26.51,26.55,26.5,26.53,52900.0
2005-11-23 12:55:00,26.52,26.52,26.46,26.47,14700.0,26.52,26.52,26.46,26.47,14700.0
2005-11-23 13:00:00,26.47,26.5,26.46,26.47,13600.0,26.47,26.5,26.46,26.47,13600.0
2005-11-23 13:05:00,26.47,26.47,26.43,26.44,10400.0,26.47,26.47,26.43,26.44,10400.0
2005-11-23 13:10:00,26.44,26.45,26.42,26.42,9100.0,26.44,26.45,26.42,26.42,9100.0
2005-11-23 13:15:00,26.43,26.43,26.4,26.41,7900.0,26.43,26.43,26.4,26.41,7900.0
2005-11-23 13:20:00,26.41,26.41,26.35,26.36,9800.0,26.41,26.41,26.35,26.36,9800.0
2005-11-23 13:25:00,26.36,26.36,26.34,26.36,10200.0,26.36,26.36,26.34,26.36,10200.0
2005-11-23 13:30:00,26.36,26.36,26.32,26.34,17500.0,26.36,26.36,26.32,26.34,17500.0
2005-11-23 13:35:00,26.34,26.35,26.32,26.32,7200.0,26.34,26.35,26.32,26.32,7200.0
2005-11-23 13:40:00,26.32,26.32,26.3,26.32,5400.0,26.32,26.32,26.3,26.32,5400.0
2005-11-23 13:45:00,26.32,26.33,26.3,26.3,8200.0,26.32,26.33,26.3,26.3,8200.0
2005-11-23 13:50:00,26.31,26.31,26.28,26.28,27600.0,26.31,26.31,26.28,26.28,27600.0
2005-11-23 13:55:00,26.28,26.3,26.28,26.3,9700.0,26.28,26.3,26.28,26.3,9700.0
2005-11-23 14:00:00,26.29,26.31,26.25,26.29,50000.0,26.29,26.31,26.25,26.29,50000.0
2005-11-23 14:05:00,26.29,26.33,26.29,26.33,16200.0,26.29,26.33,26.29,26.33,16200.0
2005-11-23 14:10:00,26.32,26.35,26.32,26.35,43900.0,26.32,26.35,26.32,26.35,43900.0
2005-11-23 14:15:00,26.35,26.35,26.32,26.32,13300.0,26.35,26.35,26.32,26.32,13300.0
2005-11-23 14:20:00,26.32,26.41,26.32,26.4,9100.0,26.32,26.41,26.32,26.4,9100.0
2005-11-23 14:25:00,26.41,26.41,26.36,26.38,11300.0,26.41,26.41,26.36,26.38,11300.0
2005-11-23 14:30:00,26.4,26.47,26.4,26.43,25900.0,26.4,26.47,26.4,26.43,25900.0
2005-11-23 14:35:00,26.43,26.45,26.42,26.43,16900.0,26.43,26.45,26.42,26.43,16900.0
2005-11-23 14:40:00,26.43,26.45,26.43,26.44,12800.0,26.43,26.45,26.43,26.44,12800.0
2005-11-23 14:45:00,26.45,26.47,26.43,26.46,18800.0,26.45,26.47,26.43,26.46,18800.0
2005-11-23 14:50:00,26.46,26.5,26.46,26.48,46200.0,26.46,26.5,26.46,26.48,46200.0
2005-11-23 14:55:00,26.47,26.48,26.46,26.47,14900.0,26.47,26.48,26.46,26.47,14900.0
2005-11-23 15:00:00,26.47,26.47,26.4,26.42,20000.0,26.47,26.47,26.4,26.42,20000.0
2005-11-23 15:05:00,26.41,26.42,26.36,26.36,26000.0,26.41,26.42,26.36,26.36,26000.0
2005-11-23 15:10:00,26.36,26.37,26.33,26.33,22900.0,26.36,26.37,26.33,26.33,22900.0
2005-11-23 15:15:00,26.33,26.35,26.32,26.35,15900.0,26.33,26.35,26.32,26.35,15900.0
2005-11-23 15:20:00,26.34,26.41,26.34,26.4,24400.0,26.34,26.41,26.34,26.4,24400.0
2005-11-23 15:25:00,26.39,26.4,26.34,26.34,16700.0,26.39,26.4,26.34,26.34,16700.0
2005-11-23 15:30:00,26.35,26.35,26.31,26.32,9000.0,26.35,26.35,26.31,26.32,9000.0
2005-11-23 15:35:00,26.32,26.32,26.29,26.3,26300.0,26.32,26.32,26.29,26.3,26300.0
2005-11-23 15:40:00,26.3,26.31,26.29,26.31,11600.0,26.3,26.31,26.29,26.31,11600.0
2005-11-23 15:45:00,26.31,26.32,26.3,26.31,15700.0,26.31,26.32,26.3,26.31,15700.0
2005-11-23 15:50:00,26.3,26.3,26.24,26.25,52100.0,26.3,26.3,26.24,26.25,52100.0
2005-11-23 15:55:00,26.26,26.3,26.26,26.29,41600.0,26.26,26.3,26.26,26.29,41600.0
2005-11-25 09:30:00,26.6,26.61,26.42,26.42,106000.0,26.6,26.61,26.42,26.42,106000.0
2005-11-25 09:35:00,26.46,26.55,26.42,26.55,35400.0,26.46,26.55,26.42,26.55,35400.0
2005-11-25 09:40:00,26.56,26.56,26.48,26.54,26300.0,26.56,26.56,26.48,26.54,26300.0
2005-11-25 09:45:00,26.53,26.54,26.52,26.52,8700.0,26.53,26.54,26.52,26.52,8700.0
2005-11-25 09:50:00,26.52,26.55,26.51,26.53,11000.0,26.52,26.55,26.51,26.53,11000.0
2005-11-25 09:55:00,26.53,26.56,26.51,26.56,66000.0,26.53,26.56,26.51,26.56,66000.0
2005-11-25 10:00:00,26.56,26.56,26.54,26.55,10800.0,26.56,26.56,26.54,26.55,10800.0
2005-11-25 10:05:00,26.55,26.58,26.54,26.57,16300.0,26.55,26.58,26.54,26.57,16300.0
2005-11-25 10:10:00,26.57,26.6,26.55,26.58,33000.0,26.57,26.6,26.55,26.58,33000.0
2005-11-25 10:15:00,26.58,26.58,26.52,26.53,40900.0,26.58,26.58,26.52,26.53,40900.0
2005-11-25 10:20:00,26.53,26.53,26.46,26.47,33600.0,26.53,26.53,26.46,26.47,33600.0
2005-11-25 10:25:00,26.49,26.49,26.4,26.4,19400.0,26.49,26.49,26.4,26.4,19400.0
2005-11-25 10:30:00,26.4,26.41,26.35,26.35,20900.0,26.4,26.41,26.35,26.35,20900.0
2005-11-25 10:35:00,26.35,26.36,26.3,26.32,18300.0,26.35,26.36,26.3,26.32,18300.0
2005-11-25 10:40:00,26.32,26.32,26.31,26.31,9400.0,26.32,26.32,26.31,26.31,9400.0
2005-11-25 10:45:00,26.31,26.4,26.31,26.39,11300.0,26.31,26.4,26.31,26.39,11300.0
2005-11-25 10:50:00,26.4,26.48,26.4,26.47,13200.0,26.4,26.48,26.4,26.47,13200.0
2005-11-25 10:55:00,26.48,26.52,26.47,26.5,50700.0,26.48,26.52,26.47,26.5,50700.0
2005-11-25 11:00:00,26.5,26.52,26.49,26.5,20800.0,26.5,26.52,26.49,26.5,20800.0
2005-11-25 11:05:00,26.5,26.54,26.5,26.52,13000.0,26.5,26.54,26.5,26.52,13000.0
2005-11-25 11:10:00,26.53,26.54,26.51,26.52,28600.0,26.53,26.54,26.51,26.52,28600.0
2005-11-25 11:15:00,26.53,26.54,26.51,26.52,19700.0,26.53,26.54,26.51,26.52,19700.0
2005-11-25 11:20:00,26.53,26.55,26.52,26.52,26800.0,26.53,26.55,26.52,26.52,26800.0
2005-11-25 11:25:00,26.53,26.53,26.49,26.49,10600.0,26.53,26.53,26.49,26.49,10600.0
2005-11-25 11:30:00,26.49,26.5,26.47,26.47,35700.0,26.49,26.5,26.47,26.47,35700.0
2005-11-25 11:35:00,26.47,26.47,26.44,26.45,15400.0,26.47,26.47,26.44,26.45,15400.0
2005-11-25 11:40:00,26.45,26.46,26.43,26.43,7700.0,26.45,26.46,26.43,26.43,7700.0
2005-11-25 11:45:00,26.46,26.46,26.45,26.45,6100.0,26.46,26.46,26.45,26.45,6100.0
2005-11-25 11:50:00,26.45,26.45,26.43,26.45,18000.0,26.45,26.45,26.43,26.45,18000.0
2005-11-25 11:55:00,26.46,26.46,26.43,26.43,21500.0,26.46,26.46,26.43,26.43,21500.0
2005-11-25 12:00:00,26.43,26.45,26.4,26.4,21800.0,26.43,26.45,26.4,26.4,21800.0
2005-11-25 12:05:00,26.4,26.52,26.4,26.5,18800.0,26.4,26.52,26.4,26.5,18800.0
2005-11-25 12:10:00,26.5,26.5,26.46,26.47,8200.0,26.5,26.5,26.46,26.47,8200.0
2005-11-25 12:15:00,26.48,26.49,26.46,26.48,7800.0,26.48,26.49,26.46,26.48,7800.0
2005-11-25 12:20:00,26.49,26.52,26.49,26.52,13200.0,26.49,26.52,26.49,26.52,13200.0
2005-11-25 12:25:00,26.52,26.56,26.52,26.55,7100.0,26.52,26.56,26.52,26.55,7100.0
2005-11-25 12:30:00,26.55,26.61,26.55,26.59,39200.0,26.55,26.61,26.55,26.59,39200.0
2005-11-25 12:35:00,26.59,26.61,26.56,26.56,32100.0,26.59,26.61,26.56,26.56,32100.0
2005-11-25 12:40:00,26.56,26.61,26.55,26.57,19700.0,26.56,26.61,26.55,26.57,19700.0
2005-11-25 12:45:00,26.56,26.6,26.56,26.57,35600.0,26.56,26.6,26.56,26.57,35600.0
2005-11-25 12:50:00,26.56,26.6,26.56,26.58,22000.0,26.56,26.6,26.56,26.58,22000.0
2005-11-25 12:55:00,26.58,26.59,26.54,26.54,19500.0,26.58,26.59,26.54,26.54,19500.0
2005-11-25 13:00:00,26.57,26.57,26.57,26.57,41400.0,26.57,26.57,26.57,26.57,41400.0
2005-11-25 13:05:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 13:10:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 13:15:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 13:20:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 13:25:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 13:30:00,26.57,26.57,26.57,26.57,300.0,26.57,26.57,26.57,26.57,300.0
2005-11-25 13:35:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 13:40:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 13:45:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 13:50:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 13:55:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:00:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:05:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:10:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:15:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:20:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:25:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:30:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:35:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:40:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:45:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:50:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:55:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:00:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:05:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:10:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:15:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:20:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:25:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:30:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:35:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:40:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:45:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:50:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:55:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-28 09:30:00,26.49,26.5,26.36,26.36,117200.0,26.49,26.5,26.36,26.36,117200.0
2005-11-28 09:35:00,26.36,26.39,26.21,26.39,68500.0,26.36,26.39,26.21,26.39,68500.0
2005-11-28 09:40:00,26.42,26.42,26.29,26.38,65900.0,26.42,26.42,26.29,26.38,65900.0
2005-11-28 09:45:00,26.37,26.37,26.19,26.24,40600.0,26.37,26.37,26.19,26.24,40600.0
2005-11-28 09:50:00,26.24,26.34,26.22,26.31,29100.0,26.24,26.34,26.22,26.31,29100.0
2005-11-28 09:55:00,26.31,26.31,26.25,26.31,39200.0,26.31,26.31,26.25,26.31,39200.0
2005-11-28 10:00:00,26.31,26.33,26.26,26.28,47000.0,26.31,26.33,26.26,26.28,47000.0
2005-11-28 10:05:00,26.27,26.28,26.25,26.25,49000.0,26.27,26.28,26.25,26.25,49000.0
2005-11-28 10:10:00,26.27,26.31,26.23,26.29,27800.0,26.27,26.31,26.23,26.29,27800.0
2005-11-28 10:15:00,26.28,26.35,26.27,26.31,46900.0,26.28,26.35,26.27,26.31,46900.0
2005-11-28 10:20:00,26.31,26.4,26.31,26.34,183300.0,26.31,26.4,26.31,26.34,183300.0
2005-11-28 10:25:00,26.34,26.35,26.32,26.34,25300.0,26.34,26.35,26.32,26.34,25300.0
2005-11-28 10:30:00,26.34,26.37,26.34,26.35,25900.0,26.34,26.37,26.34,26.35,25900.0
2005-11-28 10:35:00,26.35,26.42,26.32,26.41,41800.0,26.35,26.42,26.32,26.41,41800.0
2005-11-28 10:40:00,26.41,26.48,26.4,26.45,82100.0,26.41,26.48,26.4,26.45,82100.0
2005-11-28 10:45:00,26.45,26.47,26.43,26.47,16200.0,26.45,26.47,26.43,26.47,16200.0
2005-11-28 10:50:00,26.48,26.5,26.43,26.48,33600.0,26.48,26.5,26.43,26.48,33600.0
2005-11-28 10:55:00,26.47,26.47,26.44,26.45,28200.0,26.47,26.47,26.44,26.45,28200.0
2005-11-28 11:00:00,26.44,26.49,26.44,26.47,34500.0,26.44,26.49,26.44,26.47,34500.0
2005-11-28 11:05:00,26.47,26.49,26.47,26.49,30700.0,26.47,26.49,26.47,26.49,30700.0
2005-11-28 11:10:00,26.48,26.49,26.42,26.46,78600.0,26.48,26.49,26.42,26.46,78600.0
2005-11-28 11:15:00,26.48,26.5,26.45,26.49,50500.0,26.48,26.5,26.45,26.49,50500.0
2005-11-28 11:20:00,26.5,26.54,26.5,26.5,59200.0,26.5,26.54,26.5,26.5,59200.0
2005-11-28 11:25:00,26.5,26.51,26.47,26.47,49300.0,26.5,26.51,26.47,26.47,49300.0
2005-11-28 11:30:00,26.47,26.53,26.47,26.51,36400.0,26.47,26.53,26.47,26.51,36400.0
2005-11-28 11:35:00,26.51,26.52,26.48,26.49,17800.0,26.51,26.52,26.48,26.49,17800.0
2005-11-28 11:40:00,26.48,26.5,26.45,26.45,60900.0,26.48,26.5,26.45,26.45,60900.0
2005-11-28 11:45:00,26.47,26.49,26.44,26.49,27200.0,26.47,26.49,26.44,26.49,27200.0
2005-11-28 11:50:00,26.47,26.5,26.46,26.47,24700.0,26.47,26.5,26.46,26.47,24700.0
2005-11-28 11:55:00,26.47,26.49,26.43,26.43,20600.0,26.47,26.49,26.43,26.43,20600.0
2005-11-28 12:00:00,26.43,26.43,26.4,26.4,32200.0,26.43,26.43,26.4,26.4,32200.0
2005-11-28 12:05:00,26.39,26.41,26.39,26.41,13400.0,26.39,26.41,26.39,26.41,13400.0
2005-11-28 12:10:00,26.4,26.4,26.37,26.39,23800.0,26.4,26.4,26.37,26.39,23800.0
2005-11-28 12:15:00,26.38,26.39,26.34,26.34,38400.0,26.38,26.39,26.34,26.34,38400.0
2005-11-28 12:20:00,26.34,26.37,26.34,26.34,17000.0,26.34,26.37,26.34,26.34,17000.0
2005-11-28 12:25:00,26.34,26.34,26.25,26.25,32100.0,26.34,26.34,26.25,26.25,32100.0
2005-11-28 12:30:00,26.26,26.3,26.25,26.27,14200.0,26.26,26.3,26.25,26.27,14200.0
2005-11-28 12:35:00,26.26,26.29,26.26,26.27,28200.0,26.26,26.29,26.26,26.27,28200.0
2005-11-28 12:40:00,26.26,26.29,26.26,26.28,20500.0,26.26,26.29,26.26,26.28,20500.0
2005-11-28 12:45:00,26.28,26.28,26.26,26.28,21200.0,26.28,26.28,26.26,26.28,21200.0
2005-11-28 12:50:00,26.29,26.29,26.26,26.26,18100.0,26.29,26.29,26.26,26.26,18100.0
2005-11-28 12:55:00,26.26,26.28,26.25,26.25,35100.0,26.26,26.28,26.25,26.25,35100.0
2005-11-28 13:00:00,26.26,26.28,26.25,26.27,20800.0,26.26,26.28,26.25,26.27,20800.0
2005-11-28 13:05:00,26.28,26.33,26.28,26.31,36800.0,26.28,26.33,26.28,26.31,36800.0
2005-11-28 13:10:00,26.3,26.3,26.28,26.29,19400.0,26.3,26.3,26.28,26.29,19400.0
2005-11-28 13:15:00,26.28,26.3,26.27,26.3,31400.0,26.28,26.3,26.27,26.3,31400.0
2005-11-28 13:20:00,26.31,26.42,26.29,26.42,46400.0,26.31,26.42,26.29,26.42,46400.0
2005-11-28 13:25:00,26.42,26.44,26.39,26.39,34400.0,26.42,26.44,26.39,26.39,34400.0
2005-11-28 13:30:00,26.39,26.4,26.39,26.4,39800.0,26.39,26.4,26.39,26.4,39800.0
2005-11-28 13:35:00,26.39,26.44,26.39,26.43,44700.0,26.39,26.44,26.39,26.43,44700.0
2005-11-28 13:40:00,26.43,26.44,26.42,26.44,14900.0,26.43,26.44,26.42,26.44,14900.0
2005-11-28 13:45:00,26.43,26.44,26.42,26.43,18900.0,26.43,26.44,26.42,26.43,18900.0
2005-11-28 13:50:00,26.43,26.43,26.41,26.41,41100.0,26.43,26.43,26.41,26.41,41100.0
2005-11-28 13:55:00,26.42,26.44,26.41,26.41,26700.0,26.42,26.44,26.41,26.41,26700.0
2005-11-28 14:00:00,26.41,26.42,26.39,26.4,74900.0,26.41,26.42,26.39,26.4,74900.0
2005-11-28 14:05:00,26.4,26.42,26.39,26.41,43100.0,26.4,26.42,26.39,26.41,43100.0
2005-11-28 14:10:00,26.41,26.42,26.39,26.39,22700.0,26.41,26.42,26.39,26.39,22700.0
2005-11-28 14:15:00,26.39,26.4,26.39,26.39,34900.0,26.39,26.4,26.39,26.39,34900.0
2005-11-28 14:20:00,26.39,26.46,26.39,26.43,74400.0,26.39,26.46,26.39,26.43,74400.0
2005-11-28 14:25:00,26.44,26.55,26.44,26.54,113900.0,26.44,26.55,26.44,26.54,113900.0
2005-11-28 14:30:00,26.54,26.58,26.54,26.55,74000.0,26.54,26.58,26.54,26.55,74000.0
2005-11-28 14:35:00,26.54,26.55,26.52,26.55,73600.0,26.54,26.55,26.52,26.55,73600.0
2005-11-28 14:40:00,26.55,26.75,26.54,26.74,173200.0,26.55,26.75,26.54,26.74,173200.0
2005-11-28 14:45:00,26.74,26.74,26.62,26.63,90400.0,26.74,26.74,26.62,26.63,90400.0
2005-11-28 14:50:00,26.63,26.66,26.6,26.6,84200.0,26.63,26.66,26.6,26.6,84200.0
2005-11-28 14:55:00,26.6,26.61,26.55,26.55,84700.0,26.6,26.61,26.55,26.55,84700.0
2005-11-28 15:00:00,26.55,26.55,26.51,26.51,64900.0,26.55,26.55,26.51,26.51,64900.0
2005-11-28 15:05:00,26.52,26.53,26.46,26.53,36300.0,26.52,26.53,26.46,26.53,36300.0
2005-11-28 15:10:00,26.53,26.55,26.51,26.52,95600.0,26.53,26.55,26.51,26.52,95600.0
2005-11-28 15:15:00,26.53,26.53,26.4,26.41,51800.0,26.53,26.53,26.4,26.41,51800.0
2005-11-28 15:20:00,26.41,26.51,26.4,26.48,64300.0,26.41,26.51,26.4,26.48,64300.0
2005-11-28 15:25:00,26.48,26.49,26.43,26.44,38800.0,26.48,26.49,26.43,26.44,38800.0
2005-11-28 15:30:00,26.44,26.44,26.42,26.43,65200.0,26.44,26.44,26.42,26.43,65200.0
2005-11-28 15:35:00,26.43,26.45,26.41,26.43,64200.0,26.43,26.45,26.41,26.43,64200.0
2005-11-28 15:40:00,26.43,26.44,26.35,26.35,64300.0,26.43,26.44,26.35,26.35,64300.0
2005-11-28 15:45:00,26.36,26.36,26.29,26.31,137200.0,26.36,26.36,26.29,26.31,137200.0
2005-11-28 15:50:00,26.32,26.39,26.3,26.35,93700.0,26.32,26.39,26.3,26.35,93700.0
2005-11-28 15:55:00,26.35,26.4,26.33,26.38,93100.0,26.35,26.4,26.33,26.38,93100.0
2005-11-29 09:30:00,26.37,26.44,26.37,26.44,78800.0,26.37,26.44,26.37,26.44,78800.0
2005-11-29 09:35:00,26.44,26.48,26.38,26.48,29300.0,26.44,26.48,26.38,26.48,29300.0
2005-11-29 09:40:00,26.48,26.49,26.45,26.49,46800.0,26.48,26.49,26.45,26.49,46800.0
2005-11-29 09:45:00,26.48,26.59,26.47,26.56,49900.0,26.48,26.59,26.47,26.56,49900.0
2005-11-29 09:50:00,26.56,26.67,26.5,26.5,42700.0,26.56,26.67,26.5,26.5,42700.0
2005-11-29 09:55:00,26.51,26.55,26.45,26.53,29300.0,26.51,26.55,26.45,26.53,29300.0
2005-11-29 10:00:00,26.54,26.6,26.43,26.43,86900.0,26.54,26.6,26.43,26.43,86900.0
2005-11-29 10:05:00,26.44,26.47,26.41,26.41,41200.0,26.44,26.47,26.41,26.41,41200.0
2005-11-29 10:10:00,26.41,26.41,26.38,26.38,45800.0,26.41,26.41,26.38,26.38,45800.0
2005-11-29 10:15:00,26.39,26.4,26.37,26.37,114700.0,26.39,26.4,26.37,26.37,114700.0
2005-11-29 10:20:00,26.38,26.38,26.25,26.26,48100.0,26.38,26.38,26.25,26.26,48100.0
2005-11-29 10:25:00,26.25,26.36,26.25,26.35,117300.0,26.25,26.36,26.25,26.35,117300.0
2005-11-29 10:30:00,26.35,26.37,26.26,26.27,68100.0,26.35,26.37,26.26,26.27,68100.0
2005-11-29 10:35:00,26.26,26.26,26.22,26.24,42900.0,26.26,26.26,26.22,26.24,42900.0
2005-11-29 10:40:00,26.24,26.35,26.19,26.33,61500.0,26.24,26.35,26.19,26.33,61500.0
2005-11-29 10:45:00,26.33,26.35,26.31,26.34,36300.0,26.33,26.35,26.31,26.34,36300.0
2005-11-29 10:50:00,26.34,26.34,26.29,26.3,45200.0,26.34,26.34,26.29,26.3,45200.0
2005-11-29 10:55:00,26.3,26.32,26.3,26.3,40800.0,26.3,26.32,26.3,26.3,40800.0
2005-11-29 11:00:00,26.31,26.32,26.28,26.3,51800.0,26.31,26.32,26.28,26.3,51800.0
2005-11-29 11:05:00,26.31,26.31,26.26,26.29,29700.0,26.31,26.31,26.26,26.29,29700.0
2005-11-29 11:10:00,26.28,26.32,26.27,26.31,32000.0,26.28,26.32,26.27,26.31,32000.0
2005-11-29 11:15:00,26.32,26.35,26.3,26.31,64600.0,26.32,26.35,26.3,26.31,64600.0
2005-11-29 11:20:00,26.31,26.36,26.31,26.36,276600.0,26.31,26.36,26.31,26.36,276600.0
2005-11-29 11:25:00,26.36,26.38,26.3,26.31,45000.0,26.36,26.38,26.3,26.31,45000.0
2005-11-29 11:30:00,26.31,26.33,26.3,26.3,81900.0,26.31,26.33,26.3,26.3,81900.0
2005-11-29 11:35:00,26.3,26.3,26.23,26.26,58500.0,26.3,26.3,26.23,26.26,58500.0
2005-11-29 11:40:00,26.26,26.31,26.25,26.28,35300.0,26.26,26.31,26.25,26.28,35300.0
2005-11-29 11:45:00,26.28,26.29,26.27,26.29,18600.0,26.28,26.29,26.27,26.29,18600.0
2005-11-29 11:50:00,26.29,26.29,26.27,26.27,20700.0,26.29,26.29,26.27,26.27,20700.0
2005-11-29 11:55:00,26.28,26.33,26.27,26.33,29500.0,26.28,26.33,26.27,26.33,29500.0
2005-11-29 12:00:00,26.33,26.33,26.3,26.31,20300.0,26.33,26.33,26.3,26.31,20300.0
2005-11-29 12:05:00,26.31,26.32,26.3,26.31,17000.0,26.31,26.32,26.3,26.31,17000.0
2005-11-29 12:10:00,26.31,26.35,26.3,26.32,32300.0,26.31,26.35,26.3,26.32,32300.0
2005-11-29 12:15:00,26.32,26.32,26.3,26.31,14300.0,26.32,26.32,26.3,26.31,14300.0
2005-11-29 12:20:00,26.31,26.33,26.31,26.32,12100.0,26.31,26.33,26.31,26.32,12100.0
2005-11-29 12:25:00,26.32,26.34,26.3,26.34,31500.0,26.32,26.34,26.3,26.34,31500.0
2005-11-29 12:30:00,26.34,26.35,26.33,26.34,27200.0,26.34,26.35,26.33,26.34,27200.0
2005-11-29 12:35:00,26.34,26.34,26.33,26.33,14200.0,26.34,26.34,26.33,26.33,14200.0
2005-11-29 12:40:00,26.36,26.38,26.34,26.36,11400.0,26.36,26.38,26.34,26.36,11400.0
2005-11-29 12:45:00,26.36,26.36,26.34,26.36,12900.0,26.36,26.36,26.34,26.36,12900.0
2005-11-29 12:50:00,26.36,26.36,26.35,26.35,10000.0,26.36,26.36,26.35,26.35,10000.0
2005-11-29 12:55:00,26.36,26.44,26.36,26.42,69100.0,26.36,26.44,26.36,26.42,69100.0
2005-11-29 13:00:00,26.41,26.43,26.4,26.42,18200.0,26.41,26.43,26.4,26.42,18200.0
2005-11-29 13:05:00,26.43,26.5,26.42,26.46,24000.0,26.43,26.5,26.42,26.46,24000.0
2005-11-29 13:10:00,26.49,26.52,26.47,26.49,35200.0,26.49,26.52,26.47,26.49,35200.0
2005-11-29 13:15:00,26.5,26.51,26.47,26.47,52400.0,26.5,26.51,26.47,26.47,52400.0
2005-11-29 13:20:00,26.46,26.47,26.44,26.44,45400.0,26.46,26.47,26.44,26.44,45400.0
2005-11-29 13:25:00,26.43,26.43,26.41,26.41,17200.0,26.43,26.43,26.41,26.41,17200.0
2005-11-29 13:30:00,26.41,26.42,26.39,26.4,45500.0,26.41,26.42,26.39,26.4,45500.0
2005-11-29 13:35:00,26.4,26.42,26.38,26.41,17300.0,26.4,26.42,26.38,26.41,17300.0
2005-11-29 13:40:00,26.41,26.41,26.38,26.39,15500.0,26.41,26.41,26.38,26.39,15500.0
2005-11-29 13:45:00,26.39,26.4,26.38,26.4,23500.0,26.39,26.4,26.38,26.4,23500.0
2005-11-29 13:50:00,26.41,26.42,26.39,26.41,17900.0,26.41,26.42,26.39,26.41,17900.0
2005-11-29 13:55:00,26.39,26.41,26.38,26.41,15200.0,26.39,26.41,26.38,26.41,15200.0
2005-11-29 14:00:00,26.4,26.41,26.38,26.41,19400.0,26.4,26.41,26.38,26.41,19400.0
2005-11-29 14:05:00,26.4,26.41,26.39,26.41,10400.0,26.4,26.41,26.39,26.41,10400.0
2005-11-29 14:10:00,26.4,26.41,26.39,26.4,28300.0,26.4,26.41,26.39,26.4,28300.0
2005-11-29 14:15:00,26.41,26.41,26.36,26.38,41500.0,26.41,26.41,26.36,26.38,41500.0
2005-11-29 14:20:00,26.38,26.38,26.36,26.38,19000.0,26.38,26.38,26.36,26.38,19000.0
2005-11-29 14:25:00,26.37,26.4,26.36,26.39,40700.0,26.37,26.4,26.36,26.39,40700.0
2005-11-29 14:30:00,26.39,26.41,26.38,26.39,16200.0,26.39,26.41,26.38,26.39,16200.0
2005-11-29 14:35:00,26.38,26.41,26.37,26.39,27500.0,26.38,26.41,26.37,26.39,27500.0
2005-11-29 14:40:00,26.39,26.39,26.36,26.37,31800.0,26.39,26.39,26.36,26.37,31800.0
2005-11-29 14:45:00,26.37,26.42,26.36,26.4,32000.0,26.37,26.42,26.36,26.4,32000.0
2005-11-29 14:50:00,26.4,26.41,26.38,26.41,28800.0,26.4,26.41,26.38,26.41,28800.0
2005-11-29 14:55:00,26.41,26.41,26.39,26.41,26400.0,26.41,26.41,26.39,26.41,26400.0
2005-11-29 15:00:00,26.4,26.41,26.39,26.39,21100.0,26.4,26.41,26.39,26.39,21100.0
2005-11-29 15:05:00,26.4,26.41,26.38,26.41,24000.0,26.4,26.41,26.38,26.41,24000.0
2005-11-29 15:10:00,26.41,26.41,26.4,26.4,11400.0,26.41,26.41,26.4,26.4,11400.0
2005-11-29 15:15:00,26.4,26.48,26.4,26.47,45900.0,26.4,26.48,26.4,26.47,45900.0
2005-11-29 15:20:00,26.47,26.5,26.45,26.45,55900.0,26.47,26.5,26.45,26.45,55900.0
2005-11-29 15:25:00,26.44,26.51,26.44,26.51,38900.0,26.44,26.51,26.44,26.51,38900.0
2005-11-29 15:30:00,26.51,26.52,26.46,26.46,34100.0,26.51,26.52,26.46,26.46,34100.0
2005-11-29 15:35:00,26.46,26.47,26.44,26.44,32700.0,26.46,26.47,26.44,26.44,32700.0
2005-11-29 15:40:00,26.44,26.45,26.42,26.45,45900.0,26.44,26.45,26.42,26.45,45900.0
2005-11-29 15:45:00,26.46,26.46,26.43,26.43,47400.0,26.46,26.46,26.43,26.43,47400.0
2005-11-29 15:50:00,26.43,26.49,26.43,26.49,49400.0,26.43,26.49,26.43,26.49,49400.0
2005-11-29 15:55:00,26.49,26.49,26.42,26.46,59400.0,26.49,26.49,26.42,26.46,59400.0
2005-11-30 09:30:00,26.36,26.42,26.25,26.26,114900.0,26.36,26.42,26.25,26.26,114900.0
2005-11-30 09:35:00,26.26,26.35,26.23,26.26,76300.0,26.26,26.35,26.23,26.26,76300.0
2005-11-30 09:40:00,26.25,26.26,26.0,26.0,113100.0,26.25,26.26,26.0,26.0,113100.0
2005-11-30 09:45:00,26.0,26.07,25.96,26.05,120100.0,26.0,26.07,25.96,26.05,120100.0
2005-11-30 09:50:00,26.05,26.15,26.04,26.13,45600.0,26.05,26.15,26.04,26.13,45600.0
2005-11-30 09:55:00,26.11,26.12,26.03,26.1,42400.0,26.11,26.12,26.03,26.1,42400.0
2005-11-30 10:00:00,26.13,26.13,26.04,26.1,64200.0,26.13,26.13,26.04,26.1,64200.0
2005-11-30 10:05:00,26.1,26.11,26.03,26.05,43400.0,26.1,26.11,26.03,26.05,43400.0
2005-11-30 10:10:00,26.06,26.09,26.04,26.09,24100.0,26.06,26.09,26.04,26.09,24100.0
2005-11-30 10:15:00,26.08,26.09,26.06,26.09,22300.0,26.08,26.09,26.06,26.09,22300.0
2005-11-30 10:20:00,26.09,26.22,26.09,26.15,94100.0,26.09,26.22,26.09,26.15,94100.0
2005-11-30 10:25:00,26.15,26.18,26.13,26.15,29700.0,26.15,26.18,26.13,26.15,29700.0
2005-11-30 10:30:00,26.14,26.15,26.08,26.09,42600.0,26.14,26.15,26.08,26.09,42600.0
2005-11-30 10:35:00,26.1,26.1,26.05,26.06,31100.0,26.1,26.1,26.05,26.06,31100.0
2005-11-30 10:40:00,26.07,26.08,26.04,26.05,38200.0,26.07,26.08,26.04,26.05,38200.0
2005-11-30 10:45:00,26.05,26.12,26.05,26.12,81300.0,26.05,26.12,26.05,26.12,81300.0
2005-11-30 10:50:00,26.1,26.11,26.1,26.1,41200.0,26.1,26.11,26.1,26.1,41200.0
2005-11-30 10:55:00,26.1,26.17,26.09,26.17,38400.0,26.1,26.17,26.09,26.17,38400.0
2005-11-30 11:00:00,26.17,26.2,26.16,26.19,53700.0,26.17,26.2,26.16,26.19,53700.0
2005-11-30 11:05:00,26.2,26.28,26.19,26.27,28500.0,26.2,26.28,26.19,26.27,28500.0
2005-11-30 11:10:00,26.27,26.28,26.23,26.24,102600.0,26.27,26.28,26.23,26.24,102600.0
2005-11-30 11:15:00,26.24,26.25,26.19,26.19,34400.0,26.24,26.25,26.19,26.19,34400.0
2005-11-30 11:20:00,26.19,26.19,26.16,26.18,52000.0,26.19,26.19,26.16,26.18,52000.0
2005-11-30 11:25:00,26.17,26.32,26.17,26.32,89600.0,26.17,26.32,26.17,26.32,89600.0
2005-11-30 11:30:00,26.31,26.31,26.27,26.28,31900.0,26.31,26.31,26.27,26.28,31900.0
2005-11-30 11:35:00,26.28,26.3,26.27,26.29,29400.0,26.28,26.3,26.27,26.29,29400.0
2005-11-30 11:40:00,26.29,26.3,26.26,26.26,20600.0,26.29,26.3,26.26,26.26,20600.0
2005-11-30 11:45:00,26.26,26.27,26.21,26.24,24500.0,26.26,26.27,26.21,26.24,24500.0
2005-11-30 11:50:00,26.24,26.24,26.21,26.21,12700.0,26.24,26.24,26.21,26.21,12700.0
2005-11-30 11:55:00,26.21,26.24,26.21,26.24,10400.0,26.21,26.24,26.21,26.24,10400.0
2005-11-30 12:00:00,26.22,26.23,26.21,26.21,9900.0,26.22,26.23,26.21,26.21,9900.0
2005-11-30 12:05:00,26.21,26.24,26.21,26.24,30400.0,26.21,26.24,26.21,26.24,30400.0
2005-11-30 12:10:00,26.24,26.26,26.24,26.26,18100.0,26.24,26.26,26.24,26.26,18100.0
2005-11-30 12:15:00,26.26,26.32,26.26,26.29,70800.0,26.26,26.32,26.26,26.29,70800.0
2005-11-30 12:20:00,26.3,26.35,26.29,26.35,24500.0,26.3,26.35,26.29,26.35,24500.0
2005-11-30 12:25:00,26.35,26.35,26.34,26.34,5100.0,26.35,26.35,26.34,26.34,5100.0
2005-11-30 12:30:00,26.33,26.35,26.32,26.33,7200.0,26.33,26.35,26.32,26.33,7200.0
2005-11-30 12:35:00,26.33,26.33,26.31,26.33,12100.0,26.33,26.33,26.31,26.33,12100.0
2005-11-30 12:40:00,26.33,26.33,26.28,26.3,36100.0,26.33,26.33,26.28,26.3,36100.0
2005-11-30 12:45:00,26.29,26.3,26.27,26.3,23200.0,26.29,26.3,26.27,26.3,23200.0
2005-11-30 12:50:00,26.3,26.3,26.27,26.28,18800.0,26.3,26.3,26.27,26.28,18800.0
2005-11-30 12:55:00,26.28,26.28,26.26,26.27,9500.0,26.28,26.28,26.26,26.27,9500.0
2005-11-30 13:00:00,26.27,26.3,26.27,26.3,15300.0,26.27,26.3,26.27,26.3,15300.0
2005-11-30 13:05:00,26.29,26.31,26.29,26.3,43200.0,26.29,26.31,26.29,26.3,43200.0
2005-11-30 13:10:00,26.31,26.34,26.29,26.33,17200.0,26.31,26.34,26.29,26.33,17200.0
2005-11-30 13:15:00,26.33,26.34,26.33,26.33,24500.0,26.33,26.34,26.33,26.33,24500.0
2005-11-30 13:20:00,26.33,26.35,26.31,26.35,37000.0,26.33,26.35,26.31,26.35,37000.0
2005-11-30 13:25:00,26.35,26.35,26.33,26.33,17000.0,26.35,26.35,26.33,26.33,17000.0
2005-11-30 13:30:00,26.33,26.33,26.31,26.31,6200.0,26.33,26.33,26.31,26.31,6200.0
2005-11-30 13:35:00,26.32,26.34,26.3,26.31,51300.0,26.32,26.34,26.3,26.31,51300.0
2005-11-30 13:40:00,26.31,26.32,26.28,26.28,6300.0,26.31,26.32,26.28,26.28,6300.0
2005-11-30 13:45:00,26.28,26.3,26.28,26.3,8300.0,26.28,26.3,26.28,26.3,8300.0
2005-11-30 13:50:00,26.3,26.3,26.23,26.3,33400.0,26.3,26.3,26.23,26.3,33400.0
2005-11-30 13:55:00,26.3,26.31,26.27,26.3,33000.0,26.3,26.31,26.27,26.3,33000.0
2005-11-30 14:00:00,26.29,26.38,26.29,26.32,21100.0,26.29,26.38,26.29,26.32,21100.0
2005-11-30 14:05:00,26.32,26.39,26.29,26.38,32100.0,26.32,26.39,26.29,26.38,32100.0
2005-11-30 14:10:00,26.39,26.46,26.38,26.43,52600.0,26.39,26.46,26.38,26.43,52600.0
2005-11-30 14:15:00,26.44,26.51,26.43,26.48,48300.0,26.44,26.51,26.43,26.48,48300.0
2005-11-30 14:20:00,26.47,26.49,26.44,26.48,29900.0,26.47,26.49,26.44,26.48,29900.0
2005-11-30 14:25:00,26.49,26.52,26.47,26.48,42600.0,26.49,26.52,26.47,26.48,42600.0
2005-11-30 14:30:00,26.46,26.48,26.4,26.45,42000.0,26.46,26.48,26.4,26.45,42000.0
2005-11-30 14:35:00,26.45,26.49,26.42,26.43,51100.0,26.45,26.49,26.42,26.43,51100.0
2005-11-30 14:40:00,26.44,26.5,26.42,26.5,57000.0,26.44,26.5,26.42,26.5,57000.0
2005-11-30 14:45:00,26.5,26.54,26.48,26.49,77000.0,26.5,26.54,26.48,26.49,77000.0
2005-11-30 14:50:00,26.5,26.53,26.46,26.46,25900.0,26.5,26.53,26.46,26.46,25900.0
2005-11-30 14:55:00,26.46,26.52,26.43,26.51,91300.0,26.46,26.52,26.43,26.51,91300.0
2005-11-30 15:00:00,26.52,26.58,26.5,26.51,52300.0,26.52,26.58,26.5,26.51,52300.0
2005-11-30 15:05:00,26.51,26.58,26.5,26.57,55900.0,26.51,26.58,26.5,26.57,55900.0
2005-11-30 15:10:00,26.57,26.58,26.5,26.53,45800.0,26.57,26.58,26.5,26.53,45800.0
2005-11-30 15:15:00,26.52,26.59,26.52,26.57,54500.0,26.52,26.59,26.52,26.57,54500.0
2005-11-30 15:20:00,26.56,26.56,26.48,26.48,46900.0,26.56,26.56,26.48,26.48,46900.0
2005-11-30 15:25:00,26.49,26.49,26.45,26.46,42400.0,26.49,26.49,26.45,26.46,42400.0
2005-11-30 15:30:00,26.45,26.46,26.41,26.42,53900.0,26.45,26.46,26.41,26.42,53900.0
2005-11-30 15:35:00,26.42,26.53,26.42,26.49,74200.0,26.42,26.53,26.42,26.49,74200.0
2005-11-30 15:40:00,26.5,26.5,26.45,26.45,53700.0,26.5,26.5,26.45,26.45,53700.0
2005-11-30 15:45:00,26.45,26.59,26.45,26.59,122300.0,26.45,26.59,26.45,26.59,122300.0
2005-11-30 15:50:00,26.59,26.63,26.5,26.5,154300.0,26.59,26.63,26.5,26.5,154300.0
2005-11-30 15:55:00,26.51,26.52,26.47,26.49,146500.0,26.51,26.52,26.47,26.49,146500.0
2005-12-01 09:30:00,26.5,26.68,26.5,26.61,90100.0,26.5,26.68,26.5,26.61,90100.0
2005-12-01 09:35:00,26.62,27.1,26.6,27.1,253300.0,26.62,27.1,26.6,27.1,253300.0
2005-12-01 09:40:00,27.12,27.2,26.9,27.07,208900.0,27.12,27.2,26.9,27.07,208900.0
2005-12-01 09:45:00,27.05,27.1,26.98,27.01,132000.0,27.05,27.1,26.98,27.01,132000.0
2005-12-01 09:50:00,27.01,27.01,26.88,26.99,265300.0,27.01,27.01,26.88,26.99,265300.0
2005-12-01 09:55:00,26.96,26.99,26.85,26.97,79300.0,26.96,26.99,26.85,26.97,79300.0
2005-12-01 10:00:00,26.99,27.05,26.9,26.96,170200.0,26.99,27.05,26.9,26.96,170200.0
2005-12-01 10:05:00,26.95,26.95,26.89,26.91,96500.0,26.95,26.95,26.89,26.91,96500.0
2005-12-01 10:10:00,26.9,26.91,26.85,26.85,56500.0,26.9,26.91,26.85,26.85,56500.0
2005-12-01 10:15:00,26.85,26.85,26.75,26.78,159500.0,26.85,26.85,26.75,26.78,159500.0
2005-12-01 10:20:00,26.79,26.8,26.74,26.74,71600.0,26.79,26.8,26.74,26.74,71600.0
2005-12-01 10:25:00,26.75,26.88,26.72,26.88,81900.0,26.75,26.88,26.72,26.88,81900.0
2005-12-01 10:30:00,26.87,26.88,26.79,26.8,116900.0,26.87,26.88,26.79,26.8,116900.0
2005-12-01 10:35:00,26.79,26.83,26.77,26.77,43800.0,26.79,26.83,26.77,26.77,43800.0
2005-12-01 10:40:00,26.78,26.78,26.64,26.64,73900.0,26.78,26.78,26.64,26.64,73900.0
2005-12-01 10:45:00,26.65,26.71,26.62,26.69,54100.0,26.65,26.71,26.62,26.69,54100.0
2005-12-01 10:50:00,26.68,26.68,26.63,26.64,38800.0,26.68,26.68,26.63,26.64,38800.0
2005-12-01 10:55:00,26.63,26.65,26.61,26.64,271300.0,26.63,26.65,26.61,26.64,271300.0
2005-12-01 11:00:00,26.64,26.64,26.6,26.6,44800.0,26.64,26.64,26.6,26.6,44800.0
2005-12-01 11:05:00,26.6,26.6,26.57,26.57,38100.0,26.6,26.6,26.57,26.57,38100.0
2005-12-01 11:10:00,26.57,26.57,26.38,26.46,85700.0,26.57,26.57,26.38,26.46,85700.0
2005-12-01 11:15:00,26.45,26.59,26.45,26.59,56700.0,26.45,26.59,26.45,26.59,56700.0
2005-12-01 11:20:00,26.57,26.59,26.52,26.57,37700.0,26.57,26.59,26.52,26.57,37700.0
2005-12-01 11:25:00,26.57,26.58,26.53,26.54,32700.0,26.57,26.58,26.53,26.54,32700.0
2005-12-01 11:30:00,26.55,26.65,26.55,26.61,34200.0,26.55,26.65,26.55,26.61,34200.0
2005-12-01 11:35:00,26.61,26.62,26.52,26.62,69800.0,26.61,26.62,26.52,26.62,69800.0
2005-12-01 11:40:00,26.61,26.64,26.6,26.64,152800.0,26.61,26.64,26.6,26.64,152800.0
2005-12-01 11:45:00,26.64,26.72,26.63,26.71,64000.0,26.64,26.72,26.63,26.71,64000.0
2005-12-01 11:50:00,26.71,26.73,26.71,26.71,21600.0,26.71,26.73,26.71,26.71,21600.0
2005-12-01 11:55:00,26.71,26.75,26.71,26.72,106700.0,26.71,26.75,26.71,26.72,106700.0
2005-12-01 12:00:00,26.71,26.71,26.68,26.68,29500.0,26.71,26.71,26.68,26.68,29500.0
2005-12-01 12:05:00,26.68,26.72,26.68,26.72,24300.0,26.68,26.72,26.68,26.72,24300.0
2005-12-01 12:10:00,26.71,26.72,26.69,26.69,24800.0,26.71,26.72,26.69,26.69,24800.0
2005-12-01 12:15:00,26.69,26.7,26.67,26.68,26100.0,26.69,26.7,26.67,26.68,26100.0
2005-12-01 12:20:00,26.68,26.7,26.67,26.67,23800.0,26.68,26.7,26.67,26.67,23800.0
2005-12-01 12:25:00,26.67,26.68,26.64,26.66,27000.0,26.67,26.68,26.64,26.66,27000.0
2005-12-01 12:30:00,26.66,26.67,26.64,26.67,39000.0,26.66,26.67,26.64,26.67,39000.0
2005-12-01 12:35:00,26.67,26.68,26.66,26.68,22900.0,26.67,26.68,26.66,26.68,22900.0
2005-12-01 12:40:00,26.66,26.67,26.66,26.66,19200.0,26.66,26.67,26.66,26.66,19200.0
2005-12-01 12:45:00,26.66,26.71,26.65,26.69,24000.0,26.66,26.71,26.65,26.69,24000.0
2005-12-01 12:50:00,26.69,26.69,26.67,26.67,14600.0,26.69,26.69,26.67,26.67,14600.0
2005-12-01 12:55:00,26.66,26.67,26.64,26.65,16700.0,26.66,26.67,26.64,26.65,16700.0
2005-12-01 13:00:00,26.65,26.65,26.6,26.61,25000.0,26.65,26.65,26.6,26.61,25000.0
2005-12-01 13:05:00,26.63,26.65,26.62,26.64,8200.0,26.63,26.65,26.62,26.64,8200.0
2005-12-01 13:10:00,26.64,26.65,26.63,26.65,14300.0,26.64,26.65,26.63,26.65,14300.0
2005-12-01 13:15:00,26.66,26.66,26.63,26.65,15300.0,26.66,26.66,26.63,26.65,15300.0
2005-12-01 13:20:00,26.64,26.7,26.64,26.68,25600.0,26.64,26.7,26.64,26.68,25600.0
2005-12-01 13:25:00,26.69,26.72,26.69,26.7,15600.0,26.69,26.72,26.69,26.7,15600.0
2005-12-01 13:30:00,26.69,26.7,26.68,26.69,15200.0,26.69,26.7,26.68,26.69,15200.0
2005-12-01 13:35:00,26.69,26.91,26.69,26.8,401100.0,26.69,26.91,26.69,26.8,401100.0
2005-12-01 13:40:00,26.79,26.84,26.78,26.8,141100.0,26.79,26.84,26.78,26.8,141100.0
2005-12-01 13:45:00,26.8,26.81,26.75,26.77,122400.0,26.8,26.81,26.75,26.77,122400.0
2005-12-01 13:50:00,26.76,26.77,26.71,26.75,56600.0,26.76,26.77,26.71,26.75,56600.0
2005-12-01 13:55:00,26.74,26.79,26.73,26.78,104900.0,26.74,26.79,26.73,26.78,104900.0
2005-12-01 14:00:00,26.75,26.93,26.75,26.91,142500.0,26.75,26.93,26.75,26.91,142500.0
2005-12-01 14:05:00,26.91,26.92,26.87,26.88,42200.0,26.91,26.92,26.87,26.88,42200.0
2005-12-01 14:10:00,26.88,26.9,26.87,26.88,36400.0,26.88,26.9,26.87,26.88,36400.0
2005-12-01 14:15:00,26.88,26.91,26.87,26.91,85500.0,26.88,26.91,26.87,26.91,85500.0
2005-12-01 14:20:00,26.92,26.94,26.9,26.9,149000.0,26.92,26.94,26.9,26.9,149000.0
2005-12-01 14:25:00,26.9,26.91,26.87,26.88,25300.0,26.9,26.91,26.87,26.88,25300.0
2005-12-01 14:30:00,26.87,26.88,26.81,26.82,48500.0,26.87,26.88,26.81,26.82,48500.0
2005-12-01 14:35:00,26.82,26.83,26.77,26.77,43200.0,26.82,26.83,26.77,26.77,43200.0
2005-12-01 14:40:00,26.78,26.81,26.76,26.81,36800.0,26.78,26.81,26.76,26.81,36800.0
2005-12-01 14:45:00,26.81,26.81,26.75,26.75,43900.0,26.81,26.81,26.75,26.75,43900.0
2005-12-01 14:50:00,26.75,26.77,26.71,26.73,85500.0,26.75,26.77,26.71,26.73,85500.0
2005-12-01 14:55:00,26.75,26.77,26.73,26.74,34900.0,26.75,26.77,26.73,26.74,34900.0
2005-12-01 15:00:00,26.73,26.75,26.72,26.74,41000.0,26.73,26.75,26.72,26.74,41000.0
2005-12-01 15:05:00,26.74,26.77,26.71,26.75,145300.0,26.74,26.77,26.71,26.75,145300.0
2005-12-01 15:10:00,26.75,26.9,26.64,26.7,158600.0,26.75,26.9,26.64,26.7,158600.0
2005-12-01 15:15:00,26.7,26.78,26.7,26.72,113500.0,26.7,26.78,26.7,26.72,113500.0
2005-12-01 15:20:00,26.72,26.75,26.71,26.74,32500.0,26.72,26.75,26.71,26.74,32500.0
2005-12-01 15:25:00,26.72,26.79,26.7,26.73,93400.0,26.72,26.79,26.7,26.73,93400.0
2005-12-01 15:30:00,26.72,26.77,26.7,26.77,213100.0,26.72,26.77,26.7,26.77,213100.0
2005-12-01 15:35:00,26.77,26.77,26.74,26.75,87900.0,26.77,26.77,26.74,26.75,87900.0
2005-12-01 15:40:00,26.74,26.9,26.71,26.79,165400.0,26.74,26.9,26.71,26.79,165400.0
2005-12-01 15:45:00,26.79,26.8,26.72,26.74,62300.0,26.79,26.8,26.72,26.74,62300.0
2005-12-01 15:50:00,26.74,26.76,26.68,26.69,83200.0,26.74,26.76,26.68,26.69,83200.0
2005-12-01 15:55:00,26.69,26.73,26.65,26.72,79700.0,26.69,26.73,26.65,26.72,79700.0
2005-12-02 09:30:00,26.9,27.2,26.88,27.15,394100.0,26.9,27.2,26.88,27.15,394100.0
2005-12-02 09:35:00,27.05,27.14,26.9,27.0,183400.0,27.05,27.14,26.9,27.0,183400.0
2005-12-02 09:40:00,27.04,27.04,26.9,27.0,266000.0,27.04,27.04,26.9,27.0,266000.0
2005-12-02 09:45:00,26.99,27.15,26.99,27.15,197300.0,26.99,27.15,26.99,27.15,197300.0
2005-12-02 09:50:00,27.12,27.34,27.1,27.3,261700.0,27.12,27.34,27.1,27.3,261700.0
2005-12-02 09:55:00,27.3,27.32,27.25,27.26,137300.0,27.3,27.32,27.25,27.26,137300.0
2005-12-02 10:00:00,27.26,27.3,27.25,27.3,83200.0,27.26,27.3,27.25,27.3,83200.0
2005-12-02 10:05:00,27.3,27.65,27.0,27.02,395600.0,27.3,27.65,27.0,27.02,395600.0
2005-12-02 10:10:00,27.12,27.5,26.9,27.17,964800.0,27.12,27.5,26.9,27.17,964800.0
2005-12-02 10:15:00,27.15,27.17,26.93,27.06,413100.0,27.15,27.17,26.93,27.06,413100.0
2005-12-02 10:20:00,27.07,27.22,26.93,27.08,475800.0,27.07,27.22,26.93,27.08,475800.0
2005-12-02 10:25:00,27.06,27.41,27.06,27.34,213600.0,27.06,27.41,27.06,27.34,213600.0
2005-12-02 10:30:00,27.41,27.45,27.36,27.44,206600.0,27.41,27.45,27.36,27.44,206600.0
2005-12-02 10:35:00,27.43,27.5,27.43,27.48,121400.0,27.43,27.5,27.43,27.48,121400.0
2005-12-02 10:40:00,27.47,27.47,27.32,27.4,121700.0,27.47,27.47,27.32,27.4,121700.0
2005-12-02 10:45:00,27.4,27.43,27.33,27.33,64400.0,27.4,27.43,27.33,27.33,64400.0
2005-12-02 10:50:00,27.34,27.35,27.3,27.34,63100.0,27.34,27.35,27.3,27.34,63100.0
2005-12-02 10:55:00,27.34,27.35,27.22,27.23,96900.0,27.34,27.35,27.22,27.23,96900.0
2005-12-02 11:00:00,27.23,27.25,27.15,27.16,67300.0,27.23,27.25,27.15,27.16,67300.0
2005-12-02 11:05:00,27.15,27.35,27.12,27.3,63600.0,27.15,27.35,27.12,27.3,63600.0
2005-12-02 11:10:00,27.3,27.36,27.24,27.36,60300.0,27.3,27.36,27.24,27.36,60300.0
2005-12-02 11:15:00,27.35,27.45,27.35,27.42,61600.0,27.35,27.45,27.35,27.42,61600.0
2005-12-02 11:20:00,27.43,27.58,27.43,27.54,162600.0,27.43,27.58,27.43,27.54,162600.0
2005-12-02 11:25:00,27.54,27.55,27.48,27.54,190900.0,27.54,27.55,27.48,27.54,190900.0
2005-12-02 11:30:00,27.55,27.61,27.55,27.61,45000.0,27.55,27.61,27.55,27.61,45000.0
2005-12-02 11:35:00,27.6,27.64,27.55,27.57,121700.0,27.6,27.64,27.55,27.57,121700.0
2005-12-02 11:40:00,27.58,27.72,27.58,27.7,114500.0,27.58,27.72,27.58,27.7,114500.0
2005-12-02 11:45:00,27.69,27.69,27.57,27.6,151800.0,27.69,27.69,27.57,27.6,151800.0
2005-12-02 11:50:00,27.61,27.64,27.59,27.64,73400.0,27.61,27.64,27.59,27.64,73400.0
2005-12-02 11:55:00,27.64,27.73,27.62,27.72,97900.0,27.64,27.73,27.62,27.72,97900.0
2005-12-02 12:00:00,27.72,27.8,27.7,27.79,168600.0,27.72,27.8,27.7,27.79,168600.0
2005-12-02 12:05:00,27.78,27.82,27.7,27.71,141900.0,27.78,27.82,27.7,27.71,141900.0
2005-12-02 12:10:00,27.71,27.73,27.66,27.67,59600.0,27.71,27.73,27.66,27.67,59600.0
2005-12-02 12:15:00,27.66,27.7,27.59,27.7,56300.0,27.66,27.7,27.59,27.7,56300.0
2005-12-02 12:20:00,27.68,27.75,27.66,27.72,33100.0,27.68,27.75,27.66,27.72,33100.0
2005-12-02 12:25:00,27.72,27.77,27.7,27.71,61700.0,27.72,27.77,27.7,27.71,61700.0
2005-12-02 12:30:00,27.7,27.71,27.58,27.61,56500.0,27.7,27.71,27.58,27.61,56500.0
2005-12-02 12:35:00,27.62,27.63,27.56,27.58,33800.0,27.62,27.63,27.56,27.58,33800.0
2005-12-02 12:40:00,27.58,27.59,27.39,27.43,81100.0,27.58,27.59,27.39,27.43,81100.0
2005-12-02 12:45:00,27.44,27.5,27.42,27.44,40200.0,27.44,27.5,27.42,27.44,40200.0
2005-12-02 12:50:00,27.44,27.76,27.43,27.48,30500.0,27.44,27.76,27.43,27.48,30500.0
2005-12-02 12:55:00,27.49,27.51,27.46,27.46,34400.0,27.49,27.51,27.46,27.46,34400.0
2005-12-02 13:00:00,27.47,27.49,27.45,27.49,44200.0,27.47,27.49,27.45,27.49,44200.0
2005-12-02 13:05:00,27.5,27.58,27.41,27.51,97100.0,27.5,27.58,27.41,27.51,97100.0
2005-12-02 13:10:00,27.51,27.58,27.49,27.57,52900.0,27.51,27.58,27.49,27.57,52900.0
2005-12-02 13:15:00,27.58,27.61,27.51,27.53,36000.0,27.58,27.61,27.51,27.53,36000.0
2005-12-02 13:20:00,27.53,27.59,27.52,27.54,50600.0,27.53,27.59,27.52,27.54,50600.0
2005-12-02 13:25:00,27.55,27.61,27.54,27.6,57400.0,27.55,27.61,27.54,27.6,57400.0
2005-12-02 13:30:00,27.61,27.63,27.53,27.62,73000.0,27.61,27.63,27.53,27.62,73000.0
2005-12-02 13:35:00,27.62,27.67,27.6,27.67,19700.0,27.62,27.67,27.6,27.67,19700.0
2005-12-02 13:40:00,27.67,27.75,27.65,27.71,48600.0,27.67,27.75,27.65,27.71,48600.0
2005-12-02 13:45:00,27.71,27.72,27.65,27.7,133900.0,27.71,27.72,27.65,27.7,133900.0
2005-12-02 13:50:00,27.69,27.69,27.62,27.65,78600.0,27.69,27.69,27.62,27.65,78600.0
2005-12-02 13:55:00,27.65,27.67,27.64,27.67,38500.0,27.65,27.67,27.64,27.67,38500.0
2005-12-02 14:00:00,27.67,27.68,27.6,27.64,47800.0,27.67,27.68,27.6,27.64,47800.0
2005-12-02 14:05:00,27.64,27.65,27.55,27.55,37800.0,27.64,27.65,27.55,27.55,37800.0
2005-12-02 14:10:00,27.56,27.59,27.55,27.58,43700.0,27.56,27.59,27.55,27.58,43700.0
2005-12-02 14:15:00,27.57,27.59,27.53,27.59,44700.0,27.57,27.59,27.53,27.59,44700.0
2005-12-02 14:20:00,27.57,27.59,27.53,27.53,65500.0,27.57,27.59,27.53,27.53,65500.0
2005-12-02 14:25:00,27.54,27.56,27.51,27.54,58500.0,27.54,27.56,27.51,27.54,58500.0
2005-12-02 14:30:00,27.54,27.59,27.54,27.57,97300.0,27.54,27.59,27.54,27.57,97300.0
2005-12-02 14:35:00,27.57,27.58,27.55,27.55,30900.0,27.57,27.58,27.55,27.55,30900.0
2005-12-02 14:40:00,27.55,27.56,27.54,27.54,16900.0,27.55,27.56,27.54,27.54,16900.0
2005-12-02 14:45:00,27.54,27.55,27.51,27.53,44600.0,27.54,27.55,27.51,27.53,44600.0
2005-12-02 14:50:00,27.53,27.53,27.5,27.51,36700.0,27.53,27.53,27.5,27.51,36700.0
2005-12-02 14:55:00,27.51,27.52,27.46,27.46,32900.0,27.51,27.52,27.46,27.46,32900.0
2005-12-02 15:00:00,27.46,27.53,27.46,27.51,47300.0,27.46,27.53,27.46,27.51,47300.0
2005-12-02 15:05:00,27.51,27.52,27.47,27.49,47600.0,27.51,27.52,27.47,27.49,47600.0
2005-12-02 15:10:00,27.49,27.5,27.48,27.48,55200.0,27.49,27.5,27.48,27.48,55200.0
2005-12-02 15:15:00,27.48,27.54,27.45,27.52,75800.0,27.48,27.54,27.45,27.52,75800.0
2005-12-02 15:20:00,27.53,27.54,27.44,27.45,61800.0,27.53,27.54,27.44,27.45,61800.0
2005-12-02 15:25:00,27.45,27.51,27.44,27.49,54200.0,27.45,27.51,27.44,27.49,54200.0
2005-12-02 15:30:00,27.49,27.49,27.38,27.44,112600.0,27.49,27.49,27.38,27.44,112600.0
2005-12-02 15:35:00,27.44,27.56,27.44,27.56,87700.0,27.44,27.56,27.44,27.56,87700.0
2005-12-02 15:40:00,27.55,27.58,27.44,27.44,67900.0,27.55,27.58,27.44,27.44,67900.0
2005-12-02 15:45:00,27.43,27.44,27.31,27.33,161100.0,27.43,27.44,27.31,27.33,161100.0
2005-12-02 15:50:00,27.33,27.39,27.3,27.3,155200.0,27.33,27.39,27.3,27.3,155200.0
2005-12-02 15:55:00,27.31,27.4,27.29,27.34,169500.0,27.31,27.4,27.29,27.34,169500.0
2005-12-05 09:30:00,25.81,26.07,25.51,26.07,324700.0,25.81,26.07,25.51,26.07,324700.0
2005-12-05 09:35:00,25.95,26.1,25.76,25.86,1597100.0,25.95,26.1,25.76,25.86,1597100.0
2005-12-05 09:40:00,25.86,25.92,25.7,25.74,764400.0,25.86,25.92,25.7,25.74,764400.0
2005-12-05 09:45:00,25.76,25.84,25.67,25.8,887700.0,25.76,25.84,25.67,25.8,887700.0
2005-12-05 09:50:00,25.84,26.0,25.8,25.93,743000.0,25.84,26.0,25.8,25.93,743000.0
2005-12-05 09:55:00,25.94,26.1,25.9,26.05,1082000.0,25.94,26.1,25.9,26.05,1082000.0
2005-12-05 10:00:00,26.04,26.2,25.92,26.18,814000.0,26.04,26.2,25.92,26.18,814000.0
2005-12-05 10:05:00,26.18,26.28,26.11,26.15,827400.0,26.18,26.28,26.11,26.15,827400.0
2005-12-05 10:10:00,26.17,26.31,26.16,26.21,1096800.0,26.17,26.31,26.16,26.21,1096800.0
2005-12-05 10:15:00,26.2,26.52,26.2,26.45,783600.0,26.2,26.52,26.2,26.45,783600.0
2005-12-05 10:20:00,26.5,26.7,26.45,26.68,1415000.0,26.5,26.7,26.45,26.68,1415000.0
2005-12-05 10:25:00,26.69,26.95,26.5,26.92,703000.0,26.69,26.95,26.5,26.92,703000.0
2005-12-05 10:30:00,26.81,27.46,26.81,27.35,959200.0,26.81,27.46,26.81,27.35,959200.0
2005-12-05 10:35:00,27.35,27.55,27.1,27.31,877600.0,27.35,27.55,27.1,27.31,877600.0
2005-12-05 10:40:00,27.3,27.33,27.13,27.2,581700.0,27.3,27.33,27.13,27.2,581700.0
2005-12-05 10:45:00,27.19,27.25,27.1,27.14,401000.0,27.19,27.25,27.1,27.14,401000.0
2005-12-05 10:50:00,27.14,27.37,27.14,27.36,273400.0,27.14,27.37,27.14,27.36,273400.0
2005-12-05 10:55:00,27.36,27.68,27.34,27.65,583400.0,27.36,27.68,27.34,27.65,583400.0
2005-12-05 11:00:00,27.65,27.73,27.5,27.59,1150900.0,27.65,27.73,27.5,27.59,1150900.0
2005-12-05 11:05:00,27.5,27.56,27.0,27.01,643100.0,27.5,27.56,27.0,27.01,643100.0
2005-12-05 11:10:00,27.0,27.1,26.86,26.95,408500.0,27.0,27.1,26.86,26.95,408500.0
2005-12-05 11:15:00,26.95,27.0,26.8,26.85,590900.0,26.95,27.0,26.8,26.85,590900.0
2005-12-05 11:20:00,26.85,27.1,26.85,27.04,469200.0,26.85,27.1,26.85,27.04,469200.0
2005-12-05 11:25:00,27.04,27.16,26.92,27.01,711900.0,27.04,27.16,26.92,27.01,711900.0
2005-12-05 11:30:00,27.01,27.1,26.93,26.96,314000.0,27.01,27.1,26.93,26.96,314000.0
2005-12-05 11:35:00,26.95,27.18,26.93,27.16,328300.0,26.95,27.18,26.93,27.16,328300.0
2005-12-05 11:40:00,27.14,27.2,26.8,27.05,317000.0,27.14,27.2,26.8,27.05,317000.0
2005-12-05 11:45:00,27.04,27.15,27.01,27.1,180500.0,27.04,27.15,27.01,27.1,180500.0
2005-12-05 11:50:00,27.06,27.12,26.93,26.93,222000.0,27.06,27.12,26.93,26.93,222000.0
2005-12-05 11:55:00,26.95,27.07,26.92,27.05,493000.0,26.95,27.07,26.92,27.05,493000.0
2005-12-05 12:00:00,27.09,27.1,26.99,27.0,648000.0,27.09,27.1,26.99,27.0,648000.0
2005-12-05 12:05:00,27.02,27.07,27.0,27.01,276900.0,27.02,27.07,27.0,27.01,276900.0
2005-12-05 12:10:00,27.01,27.05,27.01,27.05,546100.0,27.01,27.05,27.01,27.05,546100.0
2005-12-05 12:15:00,27.05,27.05,27.0,27.02,302100.0,27.05,27.05,27.0,27.02,302100.0
2005-12-05 12:20:00,27.03,27.07,27.02,27.06,220800.0,27.03,27.07,27.02,27.06,220800.0
2005-12-05 12:25:00,27.07,27.07,27.01,27.04,321800.0,27.07,27.07,27.01,27.04,321800.0
2005-12-05 12:30:00,27.04,27.16,27.03,27.03,81600.0,27.04,27.16,27.03,27.03,81600.0
2005-12-05 12:35:00,27.1,27.11,27.05,27.08,141300.0,27.1,27.11,27.05,27.08,141300.0
2005-12-05 12:40:00,27.09,27.33,27.09,27.33,225000.0,27.09,27.33,27.09,27.33,225000.0
2005-12-05 12:45:00,27.32,27.37,27.26,27.33,298200.0,27.32,27.37,27.26,27.33,298200.0
2005-12-05 12:50:00,27.3,27.4,27.29,27.4,193500.0,27.3,27.4,27.29,27.4,193500.0
2005-12-05 12:55:00,27.4,27.41,27.33,27.37,252500.0,27.4,27.41,27.33,27.37,252500.0
2005-12-05 13:00:00,27.37,27.49,27.37,27.44,162500.0,27.37,27.49,27.37,27.44,162500.0
2005-12-05 13:05:00,27.44,27.45,27.37,27.38,321800.0,27.44,27.45,27.37,27.38,321800.0
2005-12-05 13:10:00,27.39,27.39,27.28,27.3,140000.0,27.39,27.39,27.28,27.3,140000.0
2005-12-05 13:15:00,27.3,27.3,27.07,27.15,206000.0,27.3,27.3,27.07,27.15,206000.0
2005-12-05 13:20:00,27.15,27.23,27.14,27.21,120500.0,27.15,27.23,27.14,27.21,120500.0
2005-12-05 13:25:00,27.21,27.25,27.19,27.21,173000.0,27.21,27.25,27.19,27.21,173000.0
2005-12-05 13:30:00,27.21,27.22,27.12,27.15,163900.0,27.21,27.22,27.12,27.15,163900.0
2005-12-05 13:35:00,27.14,27.14,27.01,27.02,139300.0,27.14,27.14,27.01,27.02,139300.0
2005-12-05 13:40:00,27.02,27.04,26.97,27.0,243800.0,27.02,27.04,26.97,27.0,243800.0
2005-12-05 13:45:00,27.0,27.0,26.92,26.94,110400.0,27.0,27.0,26.92,26.94,110400.0
2005-12-05 13:50:00,26.9,26.91,26.74,26.8,298100.0,26.9,26.91,26.74,26.8,298100.0
2005-12-05 13:55:00,26.8,26.85,26.75,26.8,409300.0,26.8,26.85,26.75,26.8,409300.0
2005-12-05 14:00:00,26.8,26.91,26.75,26.9,437100.0,26.8,26.91,26.75,26.9,437100.0
2005-12-05 14:05:00,26.9,26.91,26.75,26.8,174800.0,26.9,26.91,26.75,26.8,174800.0
2005-12-05 14:10:00,26.8,26.86,26.78,26.78,130300.0,26.8,26.86,26.78,26.78,130300.0
2005-12-05 14:15:00,26.8,26.8,26.7,26.79,94700.0,26.8,26.8,26.7,26.79,94700.0
2005-12-05 14:20:00,26.79,26.81,26.77,26.79,93400.0,26.79,26.81,26.77,26.79,93400.0
2005-12-05 14:25:00,26.77,26.8,26.74,26.78,289100.0,26.77,26.8,26.74,26.78,289100.0
2005-12-05 14:30:00,26.78,26.79,26.65,26.72,162100.0,26.78,26.79,26.65,26.72,162100.0
2005-12-05 14:35:00,26.72,26.75,26.64,26.7,446600.0,26.72,26.75,26.64,26.7,446600.0
2005-12-05 14:40:00,26.7,26.75,26.65,26.67,334700.0,26.7,26.75,26.65,26.67,334700.0
2005-12-05 14:45:00,26.67,26.78,26.65,26.65,266000.0,26.67,26.78,26.65,26.65,266000.0
2005-12-05 14:50:00,26.66,26.66,26.52,26.6,206900.0,26.66,26.66,26.52,26.6,206900.0
2005-12-05 14:55:00,26.61,26.65,26.61,26.62,164500.0,26.61,26.65,26.61,26.62,164500.0
2005-12-05 15:00:00,26.62,26.64,26.48,26.5,375600.0,26.62,26.64,26.48,26.5,375600.0
2005-12-05 15:05:00,26.5,26.52,26.28,26.45,327700.0,26.5,26.52,26.28,26.45,327700.0
2005-12-05 15:10:00,26.45,26.46,26.36,26.36,198900.0,26.45,26.46,26.36,26.36,198900.0
2005-12-05 15:15:00,26.37,26.42,26.34,26.39,405400.0,26.37,26.42,26.34,26.39,405400.0
2005-12-05 15:20:00,26.36,26.53,26.36,26.45,679000.0,26.36,26.53,26.36,26.45,679000.0
2005-12-05 15:25:00,26.45,26.51,26.31,26.45,364100.0,26.45,26.51,26.31,26.45,364100.0
2005-12-05 15:30:00,26.45,26.87,26.4,26.75,478900.0,26.45,26.87,26.4,26.75,478900.0
2005-12-05 15:35:00,26.75,26.81,26.7,26.73,1431500.0,26.75,26.81,26.7,26.73,1431500.0
2005-12-05 15:40:00,26.74,26.74,26.51,26.55,348400.0,26.74,26.74,26.51,26.55,348400.0
2005-12-05 15:45:00,26.55,26.55,26.46,26.5,568400.0,26.55,26.55,26.46,26.5,568400.0
2005-12-05 15:50:00,26.5,26.55,26.3,26.35,447200.0,26.5,26.55,26.3,26.35,447200.0
2005-12-05 15:55:00,26.32,26.44,26.25,26.39,799000.0,26.32,26.44,26.25,26.39,799000.0
2005-12-06 09:30:00,27.0,27.0,26.46,26.6,435100.0,27.0,27.0,26.46,26.6,435100.0
2005-12-06 09:35:00,26.6,26.74,26.58,26.68,419900.0,26.6,26.74,26.58,26.68,419900.0
2005-12-06 09:40:00,26.7,26.71,26.65,26.67,598700.0,26.7,26.71,26.65,26.67,598700.0
2005-12-06 09:45:00,26.67,26.71,26.56,26.58,514100.0,26.67,26.71,26.56,26.58,514100.0
2005-12-06 09:50:00,26.56,26.59,26.35,26.51,399300.0,26.56,26.59,26.35,26.51,399300.0
2005-12-06 09:55:00,26.49,26.65,26.4,26.53,324600.0,26.49,26.65,26.4,26.53,324600.0
2005-12-06 10:00:00,26.53,26.63,26.49,26.6,252900.0,26.53,26.63,26.49,26.6,252900.0
2005-12-06 10:05:00,26.6,26.67,26.56,26.6,405100.0,26.6,26.67,26.56,26.6,405100.0
2005-12-06 10:10:00,26.6,26.62,26.58,26.6,354600.0,26.6,26.62,26.58,26.6,354600.0
2005-12-06 10:15:00,26.6,26.65,26.54,26.6,419400.0,26.6,26.65,26.54,26.6,419400.0
2005-12-06 10:20:00,26.61,26.65,26.59,26.63,485900.0,26.61,26.65,26.59,26.63,485900.0
2005-12-06 10:25:00,26.62,26.64,26.57,26.61,250000.0,26.62,26.64,26.57,26.61,250000.0
2005-12-06 10:30:00,26.6,26.62,26.59,26.59,341900.0,26.6,26.62,26.59,26.59,341900.0
2005-12-06 10:35:00,26.6,26.61,26.56,26.6,129500.0,26.6,26.61,26.56,26.6,129500.0
2005-12-06 10:40:00,26.59,26.6,26.56,26.59,109900.0,26.59,26.6,26.56,26.59,109900.0
2005-12-06 10:45:00,26.59,26.59,26.54,26.56,192900.0,26.59,26.59,26.54,26.56,192900.0
2005-12-06 10:50:00,26.57,26.59,26.55,26.57,98500.0,26.57,26.59,26.55,26.57,98500.0
2005-12-06 10:55:00,26.59,26.6,26.56,26.56,395600.0,26.59,26.6,26.56,26.56,395600.0
2005-12-06 11:00:00,26.57,26.57,26.5,26.54,191000.0,26.57,26.57,26.5,26.54,191000.0
2005-12-06 11:05:00,26.54,26.59,26.53,26.57,96400.0,26.54,26.59,26.53,26.57,96400.0
2005-12-06 11:10:00,26.56,26.57,26.52,26.52,351800.0,26.56,26.57,26.52,26.52,351800.0
2005-12-06 11:15:00,26.53,26.57,26.52,26.55,312300.0,26.53,26.57,26.52,26.55,312300.0
2005-12-06 11:20:00,26.55,26.56,26.51,26.53,618600.0,26.55,26.56,26.51,26.53,618600.0
2005-12-06 11:25:00,26.53,26.55,26.5,26.54,203400.0,26.53,26.55,26.5,26.54,203400.0
2005-12-06 11:30:00,26.55,26.56,26.46,26.55,344300.0,26.55,26.56,26.46,26.55,344300.0
2005-12-06 11:35:00,26.54,26.55,26.45,26.47,98600.0,26.54,26.55,26.45,26.47,98600.0
2005-12-06 11:40:00,26.48,26.53,26.47,26.5,144000.0,26.48,26.53,26.47,26.5,144000.0
2005-12-06 11:45:00,26.5,26.53,26.49,26.49,125300.0,26.5,26.53,26.49,26.49,125300.0
2005-12-06 11:50:00,26.49,26.52,26.45,26.51,405000.0,26.49,26.52,26.45,26.51,405000.0
2005-12-06 11:55:00,26.51,26.51,26.46,26.5,111600.0,26.51,26.51,26.46,26.5,111600.0
2005-12-06 12:00:00,26.5,26.5,26.47,26.48,115300.0,26.5,26.5,26.47,26.48,115300.0
2005-12-06 12:05:00,26.47,26.48,26.44,26.47,90800.0,26.47,26.48,26.44,26.47,90800.0
2005-12-06 12:10:00,26.47,26.5,26.44,26.45,108500.0,26.47,26.5,26.44,26.45,108500.0
2005-12-06 12:15:00,26.45,26.48,26.43,26.45,463100.0,26.45,26.48,26.43,26.45,463100.0
2005-12-06 12:20:00,26.45,26.47,26.44,26.46,213700.0,26.45,26.47,26.44,26.46,213700.0
2005-12-06 12:25:00,26.46,26.49,26.43,26.49,75400.0,26.46,26.49,26.43,26.49,75400.0
2005-12-06 12:30:00,26.49,26.51,26.46,26.47,244100.0,26.49,26.51,26.46,26.47,244100.0
2005-12-06 12:35:00,26.48,26.48,26.46,26.46,52100.0,26.48,26.48,26.46,26.46,52100.0
2005-12-06 12:40:00,26.46,26.5,26.46,26.5,103400.0,26.46,26.5,26.46,26.5,103400.0
2005-12-06 12:45:00,26.5,26.54,26.5,26.53,276200.0,26.5,26.54,26.5,26.53,276200.0
2005-12-06 12:50:00,26.53,26.53,26.48,26.5,251400.0,26.53,26.53,26.48,26.5,251400.0
2005-12-06 12:55:00,26.5,26.5,26.45,26.48,131900.0,26.5,26.5,26.45,26.48,131900.0
2005-12-06 13:00:00,26.48,26.49,26.48,26.49,92200.0,26.48,26.49,26.48,26.49,92200.0
2005-12-06 13:05:00,26.49,26.51,26.45,26.49,300700.0,26.49,26.51,26.45,26.49,300700.0
2005-12-06 13:10:00,26.49,26.5,26.48,26.49,39900.0,26.49,26.5,26.48,26.49,39900.0
2005-12-06 13:15:00,26.49,26.49,26.48,26.48,112400.0,26.49,26.49,26.48,26.48,112400.0
2005-12-06 13:20:00,26.48,26.5,26.47,26.49,200900.0,26.48,26.5,26.47,26.49,200900.0
2005-12-06 13:25:00,26.49,26.5,26.48,26.49,280800.0,26.49,26.5,26.48,26.49,280800.0
2005-12-06 13:30:00,26.49,26.49,26.47,26.49,223300.0,26.49,26.49,26.47,26.49,223300.0
2005-12-06 13:35:00,26.49,26.53,26.45,26.47,205300.0,26.49,26.53,26.45,26.47,205300.0
2005-12-06 13:40:00,26.48,26.49,26.44,26.46,80600.0,26.48,26.49,26.44,26.46,80600.0
2005-12-06 13:45:00,26.45,26.47,26.42,26.47,180100.0,26.45,26.47,26.42,26.47,180100.0
2005-12-06 13:50:00,26.47,26.5,26.45,26.46,284200.0,26.47,26.5,26.45,26.46,284200.0
2005-12-06 13:55:00,26.46,26.46,26.42,26.42,96200.0,26.46,26.46,26.42,26.42,96200.0
2005-12-06 14:00:00,26.42,26.43,26.39,26.4,145900.0,26.42,26.43,26.39,26.4,145900.0
2005-12-06 14:05:00,26.4,26.4,26.37,26.37,73400.0,26.4,26.4,26.37,26.37,73400.0
2005-12-06 14:10:00,26.37,26.4,26.36,26.38,56700.0,26.37,26.4,26.36,26.38,56700.0
2005-12-06 14:15:00,26.38,26.5,26.37,26.39,172800.0,26.38,26.5,26.37,26.39,172800.0
2005-12-06 14:20:00,26.39,26.5,26.36,26.4,59400.0,26.39,26.5,26.36,26.4,59400.0
2005-12-06 14:25:00,26.4,26.4,26.37,26.38,57700.0,26.4,26.4,26.37,26.38,57700.0
2005-12-06 14:30:00,26.37,26.38,26.37,26.37,34400.0,26.37,26.38,26.37,26.37,34400.0
2005-12-06 14:35:00,26.37,26.38,26.31,26.32,166600.0,26.37,26.38,26.31,26.32,166600.0
2005-12-06 14:40:00,26.32,26.41,26.32,26.38,94100.0,26.32,26.41,26.32,26.38,94100.0
2005-12-06 14:45:00,26.37,26.37,26.35,26.35,34000.0,26.37,26.37,26.35,26.35,34000.0
2005-12-06 14:50:00,26.36,26.45,26.36,26.38,77100.0,26.36,26.45,26.36,26.38,77100.0
2005-12-06 14:55:00,26.38,26.42,26.37,26.41,49300.0,26.38,26.42,26.37,26.41,49300.0
2005-12-06 15:00:00,26.41,26.42,26.38,26.4,66000.0,26.41,26.42,26.38,26.4,66000.0
2005-12-06 15:05:00,26.4,26.41,26.33,26.33,103900.0,26.4,26.41,26.33,26.33,103900.0
2005-12-06 15:10:00,26.33,26.38,26.32,26.32,106700.0,26.33,26.38,26.32,26.32,106700.0
2005-12-06 15:15:00,26.32,26.32,26.2,26.21,245000.0,26.32,26.32,26.2,26.21,245000.0
2005-12-06 15:20:00,26.21,26.29,26.16,26.29,227000.0,26.21,26.29,26.16,26.29,227000.0
2005-12-06 15:25:00,26.27,26.29,26.22,26.28,363500.0,26.27,26.29,26.22,26.28,363500.0
2005-12-06 15:30:00,26.28,26.29,26.27,26.29,58400.0,26.28,26.29,26.27,26.29,58400.0
2005-12-06 15:35:00,26.29,26.34,26.27,26.27,95500.0,26.29,26.34,26.27,26.27,95500.0
2005-12-06 15:40:00,26.28,26.28,26.25,26.25,91400.0,26.28,26.28,26.25,26.25,91400.0
2005-12-06 15:45:00,26.26,26.32,26.25,26.28,330800.0,26.26,26.32,26.25,26.28,330800.0
2005-12-06 15:50:00,26.28,26.33,26.25,26.33,203800.0,26.28,26.33,26.25,26.33,203800.0
2005-12-06 15:55:00,26.31,26.36,26.29,26.32,271200.0,26.31,26.36,26.29,26.32,271200.0
2005-12-07 09:30:00,26.21,26.5,26.2,26.5,155500.0,26.21,26.5,26.2,26.5,155500.0
2005-12-07 09:35:00,26.49,26.55,26.3,26.34,94800.0,26.49,26.55,26.3,26.34,94800.0
2005-12-07 09:40:00,26.34,26.34,26.25,26.32,190400.0,26.34,26.34,26.25,26.32,190400.0
2005-12-07 09:45:00,26.32,26.38,26.14,26.2,93500.0,26.32,26.38,26.14,26.2,93500.0
2005-12-07 09:50:00,26.19,26.35,26.18,26.25,664600.0,26.19,26.35,26.18,26.25,664600.0
2005-12-07 09:55:00,26.25,26.35,26.2,26.24,197000.0,26.25,26.35,26.2,26.24,197000.0
2005-12-07 10:00:00,26.25,26.25,26.1,26.17,71400.0,26.25,26.25,26.1,26.17,71400.0
2005-12-07 10:05:00,26.18,26.23,26.16,26.2,115100.0,26.18,26.23,26.16,26.2,115100.0
2005-12-07 10:10:00,26.2,26.22,26.17,26.19,135200.0,26.2,26.22,26.17,26.19,135200.0
2005-12-07 10:15:00,26.19,26.2,26.12,26.17,44800.0,26.19,26.2,26.12,26.17,44800.0
2005-12-07 10:20:00,26.19,26.21,26.16,26.2,82000.0,26.19,26.21,26.16,26.2,82000.0
2005-12-07 10:25:00,26.21,26.25,26.2,26.24,177700.0,26.21,26.25,26.2,26.24,177700.0
2005-12-07 10:30:00,26.24,26.3,26.24,26.26,337000.0,26.24,26.3,26.24,26.26,337000.0
2005-12-07 10:35:00,26.26,26.3,26.25,26.29,198500.0,26.26,26.3,26.25,26.29,198500.0
2005-12-07 10:40:00,26.29,26.29,26.19,26.2,86400.0,26.29,26.29,26.19,26.2,86400.0
2005-12-07 10:45:00,26.2,26.22,26.17,26.22,78800.0,26.2,26.22,26.17,26.22,78800.0
2005-12-07 10:50:00,26.22,26.24,26.19,26.19,45800.0,26.22,26.24,26.19,26.19,45800.0
2005-12-07 10:55:00,26.2,26.2,26.15,26.16,33200.0,26.2,26.2,26.15,26.16,33200.0
2005-12-07 11:00:00,26.16,26.2,26.16,26.19,157800.0,26.16,26.2,26.16,26.19,157800.0
2005-12-07 11:05:00,26.19,26.22,26.18,26.2,166700.0,26.19,26.22,26.18,26.2,166700.0
2005-12-07 11:10:00,26.21,26.25,26.16,26.16,100700.0,26.21,26.25,26.16,26.16,100700.0
2005-12-07 11:15:00,26.17,26.19,26.16,26.16,92100.0,26.17,26.19,26.16,26.16,92100.0
2005-12-07 11:20:00,26.15,26.17,26.13,26.15,95700.0,26.15,26.17,26.13,26.15,95700.0
2005-12-07 11:25:00,26.15,26.18,26.13,26.17,109400.0,26.15,26.18,26.13,26.17,109400.0
2005-12-07 11:30:00,26.17,26.24,26.14,26.19,55800.0,26.17,26.24,26.14,26.19,55800.0
2005-12-07 11:35:00,26.19,26.21,26.14,26.17,33400.0,26.19,26.21,26.14,26.17,33400.0
2005-12-07 11:40:00,26.16,26.21,26.13,26.13,43700.0,26.16,26.21,26.13,26.13,43700.0
2005-12-07 11:45:00,26.13,26.35,26.11,26.13,72200.0,26.13,26.35,26.11,26.13,72200.0
2005-12-07 11:50:00,26.14,26.17,26.13,26.16,334100.0,26.14,26.17,26.13,26.16,334100.0
2005-12-07 11:55:00,26.16,26.16,26.11,26.12,317800.0,26.16,26.16,26.11,26.12,317800.0
2005-12-07 12:00:00,26.12,26.15,26.11,26.11,137400.0,26.12,26.15,26.11,26.11,137400.0
2005-12-07 12:05:00,26.11,26.11,26.06,26.07,338700.0,26.11,26.11,26.06,26.07,338700.0
2005-12-07 12:10:00,26.07,26.08,26.0,26.02,49300.0,26.07,26.08,26.0,26.02,49300.0
2005-12-07 12:15:00,26.01,26.03,26.0,26.03,53200.0,26.01,26.03,26.0,26.03,53200.0
2005-12-07 12:20:00,26.03,26.04,25.99,26.0,37900.0,26.03,26.04,25.99,26.0,37900.0
2005-12-07 12:25:00,26.01,26.1,26.0,26.07,180300.0,26.01,26.1,26.0,26.07,180300.0
2005-12-07 12:30:00,26.08,26.1,26.04,26.1,39900.0,26.08,26.1,26.04,26.1,39900.0
2005-12-07 12:35:00,26.1,26.1,26.06,26.07,26800.0,26.1,26.1,26.06,26.07,26800.0
2005-12-07 12:40:00,26.07,26.08,26.06,26.06,19300.0,26.07,26.08,26.06,26.06,19300.0
2005-12-07 12:45:00,26.06,26.09,26.06,26.08,28600.0,26.06,26.09,26.06,26.08,28600.0
2005-12-07 12:50:00,26.08,26.1,26.06,26.06,26700.0,26.08,26.1,26.06,26.06,26700.0
2005-12-07 12:55:00,26.06,26.08,26.05,26.06,15400.0,26.06,26.08,26.05,26.06,15400.0
2005-12-07 13:00:00,26.05,26.07,26.01,26.03,131700.0,26.05,26.07,26.01,26.03,131700.0
2005-12-07 13:05:00,26.03,26.05,26.02,26.04,61400.0,26.03,26.05,26.02,26.04,61400.0
2005-12-07 13:10:00,26.03,26.03,26.01,26.01,122200.0,26.03,26.03,26.01,26.01,122200.0
2005-12-07 13:15:00,26.01,26.01,25.93,26.01,113000.0,26.01,26.01,25.93,26.01,113000.0
2005-12-07 13:20:00,26.01,26.03,25.9,25.93,103700.0,26.01,26.03,25.9,25.93,103700.0
2005-12-07 13:25:00,25.92,25.97,25.9,25.93,60000.0,25.92,25.97,25.9,25.93,60000.0
2005-12-07 13:30:00,25.93,25.93,25.8,25.83,130500.0,25.93,25.93,25.8,25.83,130500.0
2005-12-07 13:35:00,25.82,25.84,25.76,25.83,150100.0,25.82,25.84,25.76,25.83,150100.0
2005-12-07 13:40:00,25.82,25.83,25.75,25.75,97300.0,25.82,25.83,25.75,25.75,97300.0
2005-12-07 13:45:00,25.76,25.8,25.75,25.78,255100.0,25.76,25.8,25.75,25.78,255100.0
2005-12-07 13:50:00,25.78,25.85,25.77,25.83,79600.0,25.78,25.85,25.77,25.83,79600.0
2005-12-07 13:55:00,25.83,25.85,25.81,25.84,41200.0,25.83,25.85,25.81,25.84,41200.0
2005-12-07 14:00:00,25.83,25.84,25.8,25.82,65900.0,25.83,25.84,25.8,25.82,65900.0
2005-12-07 14:05:00,25.82,25.85,25.8,25.85,148700.0,25.82,25.85,25.8,25.85,148700.0
2005-12-07 14:10:00,25.85,25.88,25.84,25.88,38600.0,25.85,25.88,25.84,25.88,38600.0
2005-12-07 14:15:00,25.88,25.9,25.84,25.86,75300.0,25.88,25.9,25.84,25.86,75300.0
2005-12-07 14:20:00,25.87,25.89,25.8,25.81,55300.0,25.87,25.89,25.8,25.81,55300.0
2005-12-07 14:25:00,25.81,25.82,25.79,25.8,35000.0,25.81,25.82,25.79,25.8,35000.0
2005-12-07 14:30:00,25.8,25.81,25.75,25.8,45400.0,25.8,25.81,25.75,25.8,45400.0
2005-12-07 14:35:00,25.8,25.81,25.77,25.79,40000.0,25.8,25.81,25.77,25.79,40000.0
2005-12-07 14:40:00,25.79,25.82,25.79,25.81,55200.0,25.79,25.82,25.79,25.81,55200.0
2005-12-07 14:45:00,25.81,25.85,25.81,25.82,90900.0,25.81,25.85,25.81,25.82,90900.0
2005-12-07 14:50:00,25.83,25.84,25.8,25.81,180100.0,25.83,25.84,25.8,25.81,180100.0
2005-12-07 14:55:00,25.82,25.85,25.78,25.85,71100.0,25.82,25.85,25.78,25.85,71100.0
2005-12-07 15:00:00,25.8,25.81,25.76,25.76,133300.0,25.8,25.81,25.76,25.76,133300.0
2005-12-07 15:05:00,25.76,25.85,25.76,25.85,148600.0,25.76,25.85,25.76,25.85,148600.0
2005-12-07 15:10:00,25.84,25.85,25.8,25.8,76100.0,25.84,25.85,25.8,25.8,76100.0
2005-12-07 15:15:00,25.81,25.81,25.77,25.77,59400.0,25.81,25.81,25.77,25.77,59400.0
2005-12-07 15:20:00,25.78,25.79,25.76,25.78,156500.0,25.78,25.79,25.76,25.78,156500.0
2005-12-07 15:25:00,25.77,25.82,25.77,25.8,90300.0,25.77,25.82,25.77,25.8,90300.0
2005-12-07 15:30:00,25.8,25.8,25.76,25.78,81600.0,25.8,25.8,25.76,25.78,81600.0
2005-12-07 15:35:00,25.79,25.79,25.75,25.75,163200.0,25.79,25.79,25.75,25.75,163200.0
2005-12-07 15:40:00,25.75,25.77,25.74,25.75,132900.0,25.75,25.77,25.74,25.75,132900.0
2005-12-07 15:45:00,25.75,25.88,25.74,25.85,171400.0,25.75,25.88,25.74,25.85,171400.0
2005-12-07 15:50:00,25.85,25.87,25.8,25.84,163700.0,25.85,25.87,25.8,25.84,163700.0
2005-12-07 15:55:00,25.82,25.84,25.77,25.81,163200.0,25.82,25.84,25.77,25.81,163200.0
2005-12-08 09:30:00,25.95,25.98,25.81,25.83,101400.0,25.95,25.98,25.81,25.83,101400.0
2005-12-08 09:35:00,25.83,25.98,25.82,25.98,45400.0,25.83,25.98,25.82,25.98,45400.0
2005-12-08 09:40:00,25.98,25.98,25.83,25.83,86400.0,25.98,25.98,25.83,25.83,86400.0
2005-12-08 09:45:00,25.85,25.88,25.82,25.82,29000.0,25.85,25.88,25.82,25.82,29000.0
2005-12-08 09:50:00,25.82,25.83,25.77,25.78,93900.0,25.82,25.83,25.77,25.78,93900.0
2005-12-08 09:55:00,25.79,25.9,25.78,25.8,87400.0,25.79,25.9,25.78,25.8,87400.0
2005-12-08 10:00:00,25.8,25.8,25.68,25.7,107900.0,25.8,25.8,25.68,25.7,107900.0
2005-12-08 10:05:00,25.69,25.81,25.69,25.81,80600.0,25.69,25.81,25.69,25.81,80600.0
2005-12-08 10:10:00,25.8,25.85,25.79,25.82,167200.0,25.8,25.85,25.79,25.82,167200.0
2005-12-08 10:15:00,25.8,25.85,25.78,25.82,62900.0,25.8,25.85,25.78,25.82,62900.0
2005-12-08 10:20:00,25.81,25.81,25.75,25.76,91000.0,25.81,25.81,25.75,25.76,91000.0
2005-12-08 10:25:00,25.77,25.82,25.77,25.81,36100.0,25.77,25.82,25.77,25.81,36100.0
2005-12-08 10:30:00,25.8,25.83,25.79,25.82,39800.0,25.8,25.83,25.79,25.82,39800.0
2005-12-08 10:35:00,25.82,25.85,25.81,25.84,45500.0,25.82,25.85,25.81,25.84,45500.0
2005-12-08 10:40:00,25.85,25.88,25.82,25.88,84700.0,25.85,25.88,25.82,25.88,84700.0
2005-12-08 10:45:00,25.88,25.94,25.84,25.91,102500.0,25.88,25.94,25.84,25.91,102500.0
2005-12-08 10:50:00,25.91,26.01,25.91,25.96,64200.0,25.91,26.01,25.91,25.96,64200.0
2005-12-08 10:55:00,25.96,26.09,25.94,26.09,56100.0,25.96,26.09,25.94,26.09,56100.0
2005-12-08 11:00:00,26.08,26.14,26.06,26.12,90700.0,26.08,26.14,26.06,26.12,90700.0
2005-12-08 11:05:00,26.12,26.19,26.1,26.14,71500.0,26.12,26.19,26.1,26.14,71500.0
2005-12-08 11:10:00,26.14,26.21,26.14,26.17,100200.0,26.14,26.21,26.14,26.17,100200.0
2005-12-08 11:15:00,26.17,26.18,26.14,26.15,51200.0,26.17,26.18,26.14,26.15,51200.0
2005-12-08 11:20:00,26.15,26.17,26.1,26.11,57900.0,26.15,26.17,26.1,26.11,57900.0
2005-12-08 11:25:00,26.1,26.13,26.1,26.1,47100.0,26.1,26.13,26.1,26.1,47100.0
2005-12-08 11:30:00,26.1,26.11,26.05,26.08,80900.0,26.1,26.11,26.05,26.08,80900.0
2005-12-08 11:35:00,26.08,26.16,26.08,26.1,75200.0,26.08,26.16,26.08,26.1,75200.0
2005-12-08 11:40:00,26.11,26.12,26.09,26.1,38200.0,26.11,26.12,26.09,26.1,38200.0
2005-12-08 11:45:00,26.1,26.13,26.09,26.09,28400.0,26.1,26.13,26.09,26.09,28400.0
2005-12-08 11:50:00,26.1,26.14,26.1,26.13,23200.0,26.1,26.14,26.1,26.13,23200.0
2005-12-08 11:55:00,26.13,26.14,26.12,26.13,26100.0,26.13,26.14,26.12,26.13,26100.0
2005-12-08 12:00:00,26.13,26.16,26.12,26.16,21400.0,26.13,26.16,26.12,26.16,21400.0
2005-12-08 12:05:00,26.16,26.16,26.14,26.15,33400.0,26.16,26.16,26.14,26.15,33400.0
2005-12-08 12:10:00,26.16,26.19,26.15,26.18,30400.0,26.16,26.19,26.15,26.18,30400.0
2005-12-08 12:15:00,26.18,26.19,26.13,26.13,28200.0,26.18,26.19,26.13,26.13,28200.0
2005-12-08 12:20:00,26.13,26.16,26.12,26.16,38900.0,26.13,26.16,26.12,26.16,38900.0
2005-12-08 12:25:00,26.15,26.17,26.12,26.17,22200.0,26.15,26.17,26.12,26.17,22200.0
2005-12-08 12:30:00,26.15,26.17,26.14,26.15,19800.0,26.15,26.17,26.14,26.15,19800.0
2005-12-08 12:35:00,26.16,26.17,26.14,26.14,20200.0,26.16,26.17,26.14,26.14,20200.0
2005-12-08 12:40:00,26.14,26.17,26.12,26.13,37300.0,26.14,26.17,26.12,26.13,37300.0
2005-12-08 12:45:00,26.12,26.12,26.06,26.08,33800.0,26.12,26.12,26.06,26.08,33800.0
2005-12-08 12:50:00,26.08,26.09,26.03,26.03,38700.0,26.08,26.09,26.03,26.03,38700.0
2005-12-08 12:55:00,26.04,26.12,26.03,26.09,44100.0,26.04,26.12,26.03,26.09,44100.0
2005-12-08 13:00:00,26.08,26.11,26.05,26.07,41800.0,26.08,26.11,26.05,26.07,41800.0
2005-12-08 13:05:00,26.09,26.15,26.05,26.06,116500.0,26.09,26.15,26.05,26.06,116500.0
2005-12-08 13:10:00,26.04,26.08,26.02,26.08,34500.0,26.04,26.08,26.02,26.08,34500.0
2005-12-08 13:15:00,26.07,26.07,26.04,26.04,66600.0,26.07,26.07,26.04,26.04,66600.0
2005-12-08 13:20:00,26.05,26.07,26.04,26.06,45400.0,26.05,26.07,26.04,26.06,45400.0
2005-12-08 13:25:00,26.06,26.06,26.02,26.03,28000.0,26.06,26.06,26.02,26.03,28000.0
2005-12-08 13:30:00,26.03,26.08,26.03,26.08,25400.0,26.03,26.08,26.03,26.08,25400.0
2005-12-08 13:35:00,26.08,26.09,26.05,26.08,19300.0,26.08,26.09,26.05,26.08,19300.0
2005-12-08 13:40:00,26.07,26.08,26.05,26.08,22600.0,26.07,26.08,26.05,26.08,22600.0
2005-12-08 13:45:00,26.09,26.09,26.02,26.02,24400.0,26.09,26.09,26.02,26.02,24400.0
2005-12-08 13:50:00,26.04,26.05,26.02,26.04,27400.0,26.04,26.05,26.02,26.04,27400.0
2005-12-08 13:55:00,26.04,26.06,26.04,26.05,27200.0,26.04,26.06,26.04,26.05,27200.0
2005-12-08 14:00:00,26.05,26.08,26.05,26.08,22400.0,26.05,26.08,26.05,26.08,22400.0
2005-12-08 14:05:00,26.07,26.09,26.05,26.08,23500.0,26.07,26.09,26.05,26.08,23500.0
2005-12-08 14:10:00,26.07,26.1,26.04,26.04,58200.0,26.07,26.1,26.04,26.04,58200.0
2005-12-08 14:15:00,26.04,26.06,26.02,26.03,26000.0,26.04,26.06,26.02,26.03,26000.0
2005-12-08 14:20:00,26.03,26.05,26.0,26.04,72600.0,26.03,26.05,26.0,26.04,72600.0
2005-12-08 14:25:00,26.04,26.05,25.99,26.01,83700.0,26.04,26.05,25.99,26.01,83700.0
2005-12-08 14:30:00,26.01,26.01,25.9,25.94,63300.0,26.01,26.01,25.9,25.94,63300.0
2005-12-08 14:35:00,25.93,25.98,25.91,25.95,78900.0,25.93,25.98,25.91,25.95,78900.0
2005-12-08 14:40:00,25.96,25.96,25.94,25.96,48900.0,25.96,25.96,25.94,25.96,48900.0
2005-12-08 14:45:00,25.96,26.02,25.94,25.94,53700.0,25.96,26.02,25.94,25.94,53700.0
2005-12-08 14:50:00,25.94,25.97,25.94,25.97,27600.0,25.94,25.97,25.94,25.97,27600.0
2005-12-08 14:55:00,25.96,25.98,25.93,25.95,32800.0,25.96,25.98,25.93,25.95,32800.0
2005-12-08 15:00:00,25.95,25.99,25.95,25.99,66300.0,25.95,25.99,25.95,25.99,66300.0
2005-12-08 15:05:00,25.99,26.0,25.97,25.97,32200.0,25.99,26.0,25.97,25.97,32200.0
2005-12-08 15:10:00,25.96,25.99,25.96,25.96,36000.0,25.96,25.99,25.96,25.96,36000.0
2005-12-08 15:15:00,25.97,26.0,25.96,26.0,49200.0,25.97,26.0,25.96,26.0,49200.0
2005-12-08 15:20:00,26.0,26.01,25.96,26.0,61100.0,26.0,26.01,25.96,26.0,61100.0
2005-12-08 15:25:00,26.01,26.03,25.96,25.97,114900.0,26.01,26.03,25.96,25.97,114900.0
2005-12-08 15:30:00,25.97,26.03,25.96,26.02,49000.0,25.97,26.03,25.96,26.02,49000.0
2005-12-08 15:35:00,26.01,26.05,25.99,25.99,33700.0,26.01,26.05,25.99,25.99,33700.0
2005-12-08 15:40:00,25.98,26.03,25.98,25.99,49100.0,25.98,26.03,25.98,25.99,49100.0
2005-12-08 15:45:00,25.98,26.0,25.97,25.98,59800.0,25.98,26.0,25.97,25.98,59800.0
2005-12-08 15:50:00,25.98,26.04,25.98,26.03,88800.0,25.98,26.04,25.98,26.03,88800.0
2005-12-08 15:55:00,26.02,26.04,26.0,26.0,94400.0,26.02,26.04,26.0,26.0,94400.0
2005-12-09 09:30:00,26.21,26.24,26.13,26.16,82100.0,26.21,26.24,26.13,26.16,82100.0
2005-12-09 09:35:00,26.21,26.24,26.12,26.12,22200.0,26.21,26.24,26.12,26.12,22200.0
2005-12-09 09:40:00,26.12,26.12,26.0,26.01,41900.0,26.12,26.12,26.0,26.01,41900.0
2005-12-09 09:45:00,26.01,26.13,25.96,26.02,40200.0,26.01,26.13,25.96,26.02,40200.0
2005-12-09 09:50:00,26.02,26.08,25.98,26.0,25400.0,26.02,26.08,25.98,26.0,25400.0
2005-12-09 09:55:00,25.99,26.02,25.97,25.99,26600.0,25.99,26.02,25.97,25.99,26600.0
2005-12-09 10:00:00,25.99,26.02,25.98,25.98,58000.0,25.99,26.02,25.98,25.98,58000.0
2005-12-09 10:05:00,25.98,26.02,25.98,26.0,19600.0,25.98,26.02,25.98,26.0,19600.0
2005-12-09 10:10:00,25.99,26.03,25.96,26.03,57400.0,25.99,26.03,25.96,26.03,57400.0
2005-12-09 10:15:00,26.02,26.09,26.02,26.05,44300.0,26.02,26.09,26.02,26.05,44300.0
2005-12-09 10:20:00,26.05,26.15,26.05,26.06,62800.0,26.05,26.15,26.05,26.06,62800.0
2005-12-09 10:25:00,26.05,26.11,26.05,26.06,64400.0,26.05,26.11,26.05,26.06,64400.0
2005-12-09 10:30:00,26.06,26.08,26.05,26.06,33900.0,26.06,26.08,26.05,26.06,33900.0
2005-12-09 10:35:00,26.07,26.07,26.06,26.07,28300.0,26.07,26.07,26.06,26.07,28300.0
2005-12-09 10:40:00,26.07,26.14,26.07,26.1,73200.0,26.07,26.14,26.07,26.1,73200.0
2005-12-09 10:45:00,26.11,26.16,26.09,26.13,61500.0,26.11,26.16,26.09,26.13,61500.0
2005-12-09 10:50:00,26.13,26.13,26.1,26.12,61900.0,26.13,26.13,26.1,26.12,61900.0
2005-12-09 10:55:00,26.13,26.14,26.09,26.1,49300.0,26.13,26.14,26.09,26.1,49300.0
2005-12-09 11:00:00,26.1,26.16,26.09,26.14,351300.0,26.1,26.16,26.09,26.14,351300.0
2005-12-09 11:05:00,26.15,26.19,26.12,26.18,73100.0,26.15,26.19,26.12,26.18,73100.0
2005-12-09 11:10:00,26.18,26.2,26.18,26.2,92700.0,26.18,26.2,26.18,26.2,92700.0
2005-12-09 11:15:00,26.2,26.23,26.17,26.23,229900.0,26.2,26.23,26.17,26.23,229900.0
2005-12-09 11:20:00,26.23,26.29,26.22,26.24,97700.0,26.23,26.29,26.22,26.24,97700.0
2005-12-09 11:25:00,26.25,26.25,26.2,26.22,83300.0,26.25,26.25,26.2,26.22,83300.0
2005-12-09 11:30:00,26.21,26.23,26.21,26.22,67200.0,26.21,26.23,26.21,26.22,67200.0
2005-12-09 11:35:00,26.22,26.24,26.2,26.22,128100.0,26.22,26.24,26.2,26.22,128100.0
2005-12-09 11:40:00,26.22,26.27,26.2,26.26,114200.0,26.22,26.27,26.2,26.26,114200.0
2005-12-09 11:45:00,26.25,26.27,26.2,26.2,32900.0,26.25,26.27,26.2,26.2,32900.0
2005-12-09 11:50:00,26.22,26.22,26.18,26.19,39900.0,26.22,26.22,26.18,26.19,39900.0
2005-12-09 11:55:00,26.19,26.2,26.15,26.18,43500.0,26.19,26.2,26.15,26.18,43500.0
2005-12-09 12:00:00,26.18,26.18,26.12,26.15,222600.0,26.18,26.18,26.12,26.15,222600.0
2005-12-09 12:05:00,26.15,26.21,26.15,26.18,77100.0,26.15,26.21,26.15,26.18,77100.0
2005-12-09 12:10:00,26.18,26.2,26.15,26.18,227900.0,26.18,26.2,26.15,26.18,227900.0
2005-12-09 12:15:00,26.18,26.21,26.18,26.18,72800.0,26.18,26.21,26.18,26.18,72800.0
2005-12-09 12:20:00,26.19,26.23,26.17,26.22,24100.0,26.19,26.23,26.17,26.22,24100.0
2005-12-09 12:25:00,26.22,26.22,26.18,26.18,30400.0,26.22,26.22,26.18,26.18,30400.0
2005-12-09 12:30:00,26.18,26.21,26.17,26.2,106900.0,26.18,26.21,26.17,26.2,106900.0
2005-12-09 12:35:00,26.2,26.22,26.2,26.22,54200.0,26.2,26.22,26.2,26.22,54200.0
2005-12-09 12:40:00,26.22,26.22,26.16,26.2,36900.0,26.22,26.22,26.16,26.2,36900.0
2005-12-09 12:45:00,26.2,26.23,26.19,26.21,87600.0,26.2,26.23,26.19,26.21,87600.0
2005-12-09 12:50:00,26.2,26.23,26.19,26.2,228100.0,26.2,26.23,26.19,26.2,228100.0
2005-12-09 12:55:00,26.19,26.2,26.16,26.2,59400.0,26.19,26.2,26.16,26.2,59400.0
2005-12-09 13:00:00,26.19,26.2,26.17,26.18,37100.0,26.19,26.2,26.17,26.18,37100.0
2005-12-09 13:05:00,26.17,26.2,26.17,26.18,34500.0,26.17,26.2,26.17,26.18,34500.0
2005-12-09 13:10:00,26.18,26.2,26.17,26.2,73600.0,26.18,26.2,26.17,26.2,73600.0
2005-12-09 13:15:00,26.2,26.26,26.19,26.26,34100.0,26.2,26.26,26.19,26.26,34100.0
2005-12-09 13:20:00,26.26,26.32,26.25,26.32,38500.0,26.26,26.32,26.25,26.32,38500.0
2005-12-09 13:25:00,26.32,26.33,26.23,26.23,25500.0,26.32,26.33,26.23,26.23,25500.0
2005-12-09 13:30:00,26.24,26.3,26.24,26.3,47800.0,26.24,26.3,26.24,26.3,47800.0
2005-12-09 13:35:00,26.31,26.31,26.21,26.23,19200.0,26.31,26.31,26.21,26.23,19200.0
2005-12-09 13:40:00,26.24,26.27,26.24,26.26,15400.0,26.24,26.27,26.24,26.26,15400.0
2005-12-09 13:45:00,26.26,26.28,26.24,26.27,15700.0,26.26,26.28,26.24,26.27,15700.0
2005-12-09 13:50:00,26.27,26.28,26.21,26.24,59300.0,26.27,26.28,26.21,26.24,59300.0
2005-12-09 13:55:00,26.23,26.26,26.16,26.17,99800.0,26.23,26.26,26.16,26.17,99800.0
2005-12-09 14:00:00,26.16,26.26,26.16,26.26,43400.0,26.16,26.26,26.16,26.26,43400.0
2005-12-09 14:05:00,26.25,26.26,26.18,26.22,14200.0,26.25,26.26,26.18,26.22,14200.0
2005-12-09 14:10:00,26.23,26.27,26.23,26.25,28500.0,26.23,26.27,26.23,26.25,28500.0
2005-12-09 14:15:00,26.23,26.28,26.23,26.28,15500.0,26.23,26.28,26.23,26.28,15500.0
2005-12-09 14:20:00,26.26,26.28,26.24,26.27,30200.0,26.26,26.28,26.24,26.27,30200.0
2005-12-09 14:25:00,26.26,26.28,26.25,26.27,19100.0,26.26,26.28,26.25,26.27,19100.0
2005-12-09 14:30:00,26.27,26.3,26.25,26.29,48400.0,26.27,26.3,26.25,26.29,48400.0
2005-12-09 14:35:00,26.29,26.3,26.24,26.26,60000.0,26.29,26.3,26.24,26.26,60000.0
2005-12-09 14:40:00,26.25,26.28,26.25,26.27,20200.0,26.25,26.28,26.25,26.27,20200.0
2005-12-09 14:45:00,26.27,26.28,26.25,26.27,21100.0,26.27,26.28,26.25,26.27,21100.0
2005-12-09 14:50:00,26.27,26.29,26.25,26.28,48400.0,26.27,26.29,26.25,26.28,48400.0
2005-12-09 14:55:00,26.29,26.3,26.25,26.26,82300.0,26.29,26.3,26.25,26.26,82300.0
2005-12-09 15:00:00,26.25,26.27,26.25,26.26,33300.0,26.25,26.27,26.25,26.26,33300.0
2005-12-09 15:05:00,26.26,26.29,26.25,26.29,47200.0,26.26,26.29,26.25,26.29,47200.0
2005-12-09 15:10:00,26.29,26.31,26.27,26.3,45900.0,26.29,26.31,26.27,26.3,45900.0
2005-12-09 15:15:00,26.3,26.32,26.29,26.29,54300.0,26.3,26.32,26.29,26.29,54300.0
2005-12-09 15:20:00,26.29,26.31,26.27,26.29,87800.0,26.29,26.31,26.27,26.29,87800.0
2005-12-09 15:25:00,26.29,26.29,26.23,26.24,84700.0,26.29,26.29,26.23,26.24,84700.0
2005-12-09 15:30:00,26.28,26.3,26.25,26.28,61800.0,26.28,26.3,26.25,26.28,61800.0
2005-12-09 15:35:00,26.28,26.32,26.25,26.25,75500.0,26.28,26.32,26.25,26.25,75500.0
2005-12-09 15:40:00,26.25,26.27,26.22,26.24,50200.0,26.25,26.27,26.22,26.24,50200.0
2005-12-09 15:45:00,26.23,26.3,26.21,26.29,62500.0,26.23,26.3,26.21,26.29,62500.0
2005-12-09 15:50:00,26.29,26.3,26.24,26.25,91800.0,26.29,26.3,26.24,26.25,91800.0
2005-12-09 15:55:00,26.25,26.26,26.17,26.18,140100.0,26.25,26.26,26.17,26.18,140100.0
2005-12-12 09:30:00,26.4,26.41,26.21,26.26,126800.0,26.4,26.41,26.21,26.26,126800.0
2005-12-12 09:35:00,26.25,26.33,26.21,26.24,38300.0,26.25,26.33,26.21,26.24,38300.0
2005-12-12 09:40:00,26.28,26.34,26.27,26.33,71800.0,26.28,26.34,26.27,26.33,71800.0
2005-12-12 09:45:00,26.33,26.35,26.26,26.27,152700.0,26.33,26.35,26.26,26.27,152700.0
2005-12-12 09:50:00,26.3,26.31,26.21,26.23,172100.0,26.3,26.31,26.21,26.23,172100.0
2005-12-12 09:55:00,26.21,26.26,26.21,26.26,29000.0,26.21,26.26,26.21,26.26,29000.0
2005-12-12 10:00:00,26.26,26.26,26.18,26.18,62900.0,26.26,26.26,26.18,26.18,62900.0
2005-12-12 10:05:00,26.15,26.17,26.1,26.12,42400.0,26.15,26.17,26.1,26.12,42400.0
2005-12-12 10:10:00,26.11,26.13,26.05,26.07,47300.0,26.11,26.13,26.05,26.07,47300.0
2005-12-12 10:15:00,26.06,26.13,26.05,26.1,65400.0,26.06,26.13,26.05,26.1,65400.0
2005-12-12 10:20:00,26.1,26.12,26.08,26.11,32700.0,26.1,26.12,26.08,26.11,32700.0
2005-12-12 10:25:00,26.1,26.11,25.92,25.95,40500.0,26.1,26.11,25.92,25.95,40500.0
2005-12-12 10:30:00,25.93,26.1,25.92,26.05,114100.0,25.93,26.1,25.92,26.05,114100.0
2005-12-12 10:35:00,26.05,26.07,25.97,25.99,109500.0,26.05,26.07,25.97,25.99,109500.0
2005-12-12 10:40:00,25.99,26.0,25.92,25.98,46800.0,25.99,26.0,25.92,25.98,46800.0
2005-12-12 10:45:00,25.98,25.99,25.93,25.95,35900.0,25.98,25.99,25.93,25.95,35900.0
2005-12-12 10:50:00,25.95,26.0,25.94,25.98,31700.0,25.95,26.0,25.94,25.98,31700.0
2005-12-12 10:55:00,25.97,26.0,25.96,25.98,129300.0,25.97,26.0,25.96,25.98,129300.0
2005-12-12 11:00:00,25.98,26.0,25.96,25.98,46200.0,25.98,26.0,25.96,25.98,46200.0
2005-12-12 11:05:00,25.98,26.04,25.95,25.96,51000.0,25.98,26.04,25.95,25.96,51000.0
2005-12-12 11:10:00,25.96,25.99,25.95,25.96,23400.0,25.96,25.99,25.95,25.96,23400.0
2005-12-12 11:15:00,25.97,25.99,25.92,25.95,89800.0,25.97,25.99,25.92,25.95,89800.0
2005-12-12 11:20:00,25.95,25.97,25.9,25.91,59300.0,25.95,25.97,25.9,25.91,59300.0
2005-12-12 11:25:00,25.91,25.96,25.89,25.91,54500.0,25.91,25.96,25.89,25.91,54500.0
2005-12-12 11:30:00,25.9,25.93,25.84,25.88,59200.0,25.9,25.93,25.84,25.88,59200.0
2005-12-12 11:35:00,25.85,25.9,25.83,25.86,79800.0,25.85,25.9,25.83,25.86,79800.0
2005-12-12 11:40:00,25.9,25.93,25.85,25.87,101100.0,25.9,25.93,25.85,25.87,101100.0
2005-12-12 11:45:00,25.87,25.92,25.85,25.88,48200.0,25.87,25.92,25.85,25.88,48200.0
2005-12-12 11:50:00,25.89,25.89,25.85,25.87,35700.0,25.89,25.89,25.85,25.87,35700.0
2005-12-12 11:55:00,25.88,25.88,25.85,25.87,45400.0,25.88,25.88,25.85,25.87,45400.0
2005-12-12 12:00:00,25.87,25.93,25.85,25.86,37700.0,25.87,25.93,25.85,25.86,37700.0
2005-12-12 12:05:00,25.85,25.86,25.85,25.86,37900.0,25.85,25.86,25.85,25.86,37900.0
2005-12-12 12:10:00,25.87,25.87,25.85,25.86,57500.0,25.87,25.87,25.85,25.86,57500.0
2005-12-12 12:15:00,25.85,25.91,25.85,25.9,59900.0,25.85,25.91,25.85,25.9,59900.0
2005-12-12 12:20:00,25.9,25.92,25.87,25.9,48700.0,25.9,25.92,25.87,25.9,48700.0
2005-12-12 12:25:00,25.9,25.9,25.85,25.88,24900.0,25.9,25.9,25.85,25.88,24900.0
2005-12-12 12:30:00,25.88,25.88,25.83,25.86,64100.0,25.88,25.88,25.83,25.86,64100.0
2005-12-12 12:35:00,25.86,25.87,25.82,25.84,32300.0,25.86,25.87,25.82,25.84,32300.0
2005-12-12 12:40:00,25.81,25.83,25.77,25.79,43200.0,25.81,25.83,25.77,25.79,43200.0
2005-12-12 12:45:00,25.78,25.78,25.7,25.72,70100.0,25.78,25.78,25.7,25.72,70100.0
2005-12-12 12:50:00,25.73,25.81,25.72,25.78,52900.0,25.73,25.81,25.72,25.78,52900.0
2005-12-12 12:55:00,25.78,25.79,25.77,25.79,21700.0,25.78,25.79,25.77,25.79,21700.0
2005-12-12 13:00:00,25.78,25.81,25.76,25.76,19800.0,25.78,25.81,25.76,25.76,19800.0
2005-12-12 13:05:00,25.77,25.8,25.75,25.78,49500.0,25.77,25.8,25.75,25.78,49500.0
2005-12-12 13:10:00,25.79,25.83,25.75,25.77,28700.0,25.79,25.83,25.75,25.77,28700.0
2005-12-12 13:15:00,25.78,25.79,25.75,25.77,14200.0,25.78,25.79,25.75,25.77,14200.0
2005-12-12 13:20:00,25.76,25.78,25.76,25.77,13800.0,25.76,25.78,25.76,25.77,13800.0
2005-12-12 13:25:00,25.77,25.8,25.77,25.8,16700.0,25.77,25.8,25.77,25.8,16700.0
2005-12-12 13:30:00,25.8,25.81,25.77,25.8,54000.0,25.8,25.81,25.77,25.8,54000.0
2005-12-12 13:35:00,25.8,25.8,25.76,25.78,25200.0,25.8,25.8,25.76,25.78,25200.0
2005-12-12 13:40:00,25.79,25.84,25.79,25.81,25900.0,25.79,25.84,25.79,25.81,25900.0
2005-12-12 13:45:00,25.81,25.82,25.79,25.8,17800.0,25.81,25.82,25.79,25.8,17800.0
2005-12-12 13:50:00,25.8,25.81,25.79,25.8,12100.0,25.8,25.81,25.79,25.8,12100.0
2005-12-12 13:55:00,25.8,25.81,25.79,25.81,28600.0,25.8,25.81,25.79,25.81,28600.0
2005-12-12 14:00:00,25.8,25.84,25.8,25.83,16100.0,25.8,25.84,25.8,25.83,16100.0
2005-12-12 14:05:00,25.84,25.84,25.8,25.8,19600.0,25.84,25.84,25.8,25.8,19600.0
2005-12-12 14:10:00,25.8,25.84,25.78,25.79,47800.0,25.8,25.84,25.78,25.79,47800.0
2005-12-12 14:15:00,25.79,25.8,25.77,25.78,56700.0,25.79,25.8,25.77,25.78,56700.0
2005-12-12 14:20:00,25.78,25.83,25.75,25.81,27900.0,25.78,25.83,25.75,25.81,27900.0
2005-12-12 14:25:00,25.8,25.85,25.8,25.81,18600.0,25.8,25.85,25.8,25.81,18600.0
2005-12-12 14:30:00,25.81,25.85,25.81,25.85,55400.0,25.81,25.85,25.81,25.85,55400.0
2005-12-12 14:35:00,25.84,25.9,25.84,25.88,41000.0,25.84,25.9,25.84,25.88,41000.0
2005-12-12 14:40:00,25.87,25.9,25.85,25.85,24200.0,25.87,25.9,25.85,25.85,24200.0
2005-12-12 14:45:00,25.86,25.89,25.85,25.87,21800.0,25.86,25.89,25.85,25.87,21800.0
2005-12-12 14:50:00,25.86,25.89,25.86,25.89,17400.0,25.86,25.89,25.86,25.89,17400.0
2005-12-12 14:55:00,25.87,25.89,25.86,25.86,14900.0,25.87,25.89,25.86,25.86,14900.0
2005-12-12 15:00:00,25.87,25.89,25.85,25.87,58200.0,25.87,25.89,25.85,25.87,58200.0
2005-12-12 15:05:00,25.88,25.89,25.85,25.86,22300.0,25.88,25.89,25.85,25.86,22300.0
2005-12-12 15:10:00,25.87,25.88,25.86,25.87,19900.0,25.87,25.88,25.86,25.87,19900.0
2005-12-12 15:15:00,25.88,25.9,25.87,25.89,28300.0,25.88,25.9,25.87,25.89,28300.0
2005-12-12 15:20:00,25.9,25.91,25.86,25.87,26200.0,25.9,25.91,25.86,25.87,26200.0
2005-12-12 15:25:00,25.88,25.92,25.87,25.91,43300.0,25.88,25.92,25.87,25.91,43300.0
2005-12-12 15:30:00,25.9,25.91,25.89,25.89,62300.0,25.9,25.91,25.89,25.89,62300.0
2005-12-12 15:35:00,25.89,25.9,25.85,25.9,32800.0,25.89,25.9,25.85,25.9,32800.0
2005-12-12 15:40:00,25.9,25.92,25.88,25.88,38100.0,25.9,25.92,25.88,25.88,38100.0
2005-12-12 15:45:00,25.89,25.92,25.82,25.88,68300.0,25.89,25.92,25.82,25.88,68300.0
2005-12-12 15:50:00,25.89,25.89,25.84,25.86,50600.0,25.89,25.89,25.84,25.86,50600.0
2005-12-12 15:55:00,25.86,25.91,25.83,25.87,101600.0,25.86,25.91,25.83,25.87,101600.0
2005-12-13 09:30:00,25.88,25.98,25.88,25.97,59900.0,25.88,25.98,25.88,25.97,59900.0
2005-12-13 09:35:00,25.98,26.01,25.97,26.01,59100.0,25.98,26.01,25.97,26.01,59100.0
2005-12-13 09:40:00,26.0,26.01,25.95,26.0,45600.0,26.0,26.01,25.95,26.0,45600.0
2005-12-13 09:45:00,26.01,26.02,25.9,25.92,92000.0,26.01,26.02,25.9,25.92,92000.0
2005-12-13 09:50:00,25.93,25.93,25.89,25.9,438600.0,25.93,25.93,25.89,25.9,438600.0
2005-12-13 09:55:00,25.91,25.91,25.81,25.85,51800.0,25.91,25.91,25.81,25.85,51800.0
2005-12-13 10:00:00,25.86,25.96,25.83,25.84,121000.0,25.86,25.96,25.83,25.84,121000.0
2005-12-13 10:05:00,25.85,25.89,25.83,25.86,62200.0,25.85,25.89,25.83,25.86,62200.0
2005-12-13 10:10:00,25.85,25.86,25.82,25.85,44000.0,25.85,25.86,25.82,25.85,44000.0
2005-12-13 10:15:00,25.85,25.86,25.83,25.86,36700.0,25.85,25.86,25.83,25.86,36700.0
2005-12-13 10:20:00,25.87,25.88,25.86,25.86,36200.0,25.87,25.88,25.86,25.86,36200.0
2005-12-13 10:25:00,25.86,25.86,25.77,25.81,54000.0,25.86,25.86,25.77,25.81,54000.0
2005-12-13 10:30:00,25.81,25.83,25.78,25.82,27100.0,25.81,25.83,25.78,25.82,27100.0
2005-12-13 10:35:00,25.8,25.82,25.73,25.78,43200.0,25.8,25.82,25.73,25.78,43200.0
2005-12-13 10:40:00,25.79,25.81,25.78,25.8,40400.0,25.79,25.81,25.78,25.8,40400.0
2005-12-13 10:45:00,25.8,25.83,25.8,25.83,50700.0,25.8,25.83,25.8,25.83,50700.0
2005-12-13 10:50:00,25.83,25.85,25.81,25.85,104600.0,25.83,25.85,25.81,25.85,104600.0
2005-12-13 10:55:00,25.85,25.87,25.85,25.87,14900.0,25.85,25.87,25.85,25.87,14900.0
2005-12-13 11:00:00,25.87,25.87,25.81,25.87,54800.0,25.87,25.87,25.81,25.87,54800.0
2005-12-13 11:05:00,25.87,25.87,25.83,25.86,49000.0,25.87,25.87,25.83,25.86,49000.0
2005-12-13 11:10:00,25.86,25.87,25.85,25.86,53000.0,25.86,25.87,25.85,25.86,53000.0
2005-12-13 11:15:00,25.86,25.87,25.84,25.86,57800.0,25.86,25.87,25.84,25.86,57800.0
2005-12-13 11:20:00,25.84,25.89,25.84,25.89,54000.0,25.84,25.89,25.84,25.89,54000.0
2005-12-13 11:25:00,25.88,25.89,25.88,25.89,38400.0,25.88,25.89,25.88,25.89,38400.0
2005-12-13 11:30:00,25.89,25.91,25.84,25.85,60500.0,25.89,25.91,25.84,25.85,60500.0
2005-12-13 11:35:00,25.86,25.87,25.79,25.8,47800.0,25.86,25.87,25.79,25.8,47800.0
2005-12-13 11:40:00,25.79,25.86,25.79,25.85,446200.0,25.79,25.86,25.79,25.85,446200.0
2005-12-13 11:45:00,25.84,25.84,25.77,25.78,137500.0,25.84,25.84,25.77,25.78,137500.0
2005-12-13 11:50:00,25.77,25.79,25.75,25.77,28000.0,25.77,25.79,25.75,25.77,28000.0
2005-12-13 11:55:00,25.77,25.78,25.75,25.76,30100.0,25.77,25.78,25.75,25.76,30100.0
2005-12-13 12:00:00,25.76,25.77,25.73,25.77,35000.0,25.76,25.77,25.73,25.77,35000.0
2005-12-13 12:05:00,25.78,25.8,25.77,25.78,34200.0,25.78,25.8,25.77,25.78,34200.0
2005-12-13 12:10:00,25.78,25.78,25.76,25.78,3800.0,25.78,25.78,25.76,25.78,3800.0
2005-12-13 12:15:00,25.77,25.78,25.7,25.7,41400.0,25.77,25.78,25.7,25.7,41400.0
2005-12-13 12:20:00,25.7,25.75,25.69,25.74,34300.0,25.7,25.75,25.69,25.74,34300.0
2005-12-13 12:25:00,25.74,25.75,25.7,25.7,56900.0,25.74,25.75,25.7,25.7,56900.0
2005-12-13 12:30:00,25.71,25.71,25.67,25.68,61100.0,25.71,25.71,25.67,25.68,61100.0
2005-12-13 12:35:00,25.66,25.68,25.65,25.68,20700.0,25.66,25.68,25.65,25.68,20700.0
2005-12-13 12:40:00,25.67,25.68,25.65,25.65,29300.0,25.67,25.68,25.65,25.65,29300.0
2005-12-13 12:45:00,25.65,25.65,25.6,25.61,127000.0,25.65,25.65,25.6,25.61,127000.0
2005-12-13 12:50:00,25.62,25.66,25.61,25.62,31500.0,25.62,25.66,25.61,25.62,31500.0
2005-12-13 12:55:00,25.63,25.65,25.6,25.61,90500.0,25.63,25.65,25.6,25.61,90500.0
2005-12-13 13:00:00,25.61,25.62,25.55,25.56,29700.0,25.61,25.62,25.55,25.56,29700.0
2005-12-13 13:05:00,25.56,25.6,25.47,25.56,371200.0,25.56,25.6,25.47,25.56,371200.0
2005-12-13 13:10:00,25.56,25.59,25.54,25.55,45700.0,25.56,25.59,25.54,25.55,45700.0
2005-12-13 13:15:00,25.56,25.56,25.44,25.46,75600.0,25.56,25.56,25.44,25.46,75600.0
2005-12-13 13:20:00,25.46,25.5,25.45,25.48,20600.0,25.46,25.5,25.45,25.48,20600.0
2005-12-13 13:25:00,25.48,25.49,25.45,25.47,34500.0,25.48,25.49,25.45,25.47,34500.0
2005-12-13 13:30:00,25.48,25.48,25.3,25.37,130100.0,25.48,25.48,25.3,25.37,130100.0
2005-12-13 13:35:00,25.37,25.4,25.36,25.39,83600.0,25.37,25.4,25.36,25.39,83600.0
2005-12-13 13:40:00,25.39,25.43,25.37,25.4,62400.0,25.39,25.43,25.37,25.4,62400.0
2005-12-13 13:45:00,25.4,25.42,25.39,25.4,144500.0,25.4,25.42,25.39,25.4,144500.0
2005-12-13 13:50:00,25.41,25.44,25.4,25.42,108700.0,25.41,25.44,25.4,25.42,108700.0
2005-12-13 13:55:00,25.41,25.44,25.4,25.42,83400.0,25.41,25.44,25.4,25.42,83400.0
2005-12-13 14:00:00,25.43,25.45,25.42,25.44,52500.0,25.43,25.45,25.42,25.44,52500.0
2005-12-13 14:05:00,25.44,25.44,25.4,25.42,104100.0,25.44,25.44,25.4,25.42,104100.0
2005-12-13 14:10:00,25.42,25.44,25.37,25.39,86600.0,25.42,25.44,25.37,25.39,86600.0
2005-12-13 14:15:00,25.39,25.47,25.38,25.46,101300.0,25.39,25.47,25.38,25.46,101300.0
2005-12-13 14:20:00,25.47,25.64,25.47,25.62,75300.0,25.47,25.64,25.47,25.62,75300.0
2005-12-13 14:25:00,25.61,25.61,25.51,25.54,101000.0,25.61,25.61,25.51,25.54,101000.0
2005-12-13 14:30:00,25.53,25.56,25.51,25.54,108900.0,25.53,25.56,25.51,25.54,108900.0
2005-12-13 14:35:00,25.54,25.6,25.54,25.58,104200.0,25.54,25.6,25.54,25.58,104200.0
2005-12-13 14:40:00,25.58,25.62,25.58,25.6,71300.0,25.58,25.62,25.58,25.6,71300.0
2005-12-13 14:45:00,25.61,25.65,25.6,25.63,81400.0,25.61,25.65,25.6,25.63,81400.0
2005-12-13 14:50:00,25.62,25.64,25.58,25.64,84400.0,25.62,25.64,25.58,25.64,84400.0
2005-12-13 14:55:00,25.63,25.65,25.61,25.64,39800.0,25.63,25.65,25.61,25.64,39800.0
2005-12-13 15:00:00,25.65,25.65,25.58,25.6,57500.0,25.65,25.65,25.58,25.6,57500.0
2005-12-13 15:05:00,25.63,25.65,25.55,25.62,314400.0,25.63,25.65,25.55,25.62,314400.0
2005-12-13 15:10:00,25.6,25.65,25.6,25.64,43100.0,25.6,25.65,25.6,25.64,43100.0
2005-12-13 15:15:00,25.65,25.67,25.62,25.64,77600.0,25.65,25.67,25.62,25.64,77600.0
2005-12-13 15:20:00,25.64,25.66,25.57,25.58,71100.0,25.64,25.66,25.57,25.58,71100.0
2005-12-13 15:25:00,25.57,25.61,25.55,25.6,116300.0,25.57,25.61,25.55,25.6,116300.0
2005-12-13 15:30:00,25.6,25.62,25.55,25.57,59700.0,25.6,25.62,25.55,25.57,59700.0
2005-12-13 15:35:00,25.58,25.6,25.57,25.6,73000.0,25.58,25.6,25.57,25.6,73000.0
2005-12-13 15:40:00,25.59,25.61,25.58,25.6,116600.0,25.59,25.61,25.58,25.6,116600.0
2005-12-13 15:45:00,25.59,25.61,25.57,25.59,91400.0,25.59,25.61,25.57,25.59,91400.0
2005-12-13 15:50:00,25.6,25.6,25.57,25.6,149700.0,25.6,25.6,25.57,25.6,149700.0
2005-12-13 15:55:00,25.59,25.61,25.57,25.6,108900.0,25.59,25.61,25.57,25.6,108900.0
2005-12-14 09:30:00,25.6,25.77,25.6,25.71,74600.0,25.6,25.77,25.6,25.71,74600.0
2005-12-14 09:35:00,25.71,25.73,25.61,25.72,30500.0,25.71,25.73,25.61,25.72,30500.0
2005-12-14 09:40:00,25.72,25.72,25.64,25.64,38700.0,25.72,25.72,25.64,25.64,38700.0
2005-12-14 09:45:00,25.64,25.73,25.63,25.67,33000.0,25.64,25.73,25.63,25.67,33000.0
2005-12-14 09:50:00,25.68,25.68,25.56,25.6,44100.0,25.68,25.68,25.56,25.6,44100.0
2005-12-14 09:55:00,25.6,25.65,25.58,25.6,34800.0,25.6,25.65,25.58,25.6,34800.0
2005-12-14 10:00:00,25.61,25.63,25.5,25.54,210200.0,25.61,25.63,25.5,25.54,210200.0
2005-12-14 10:05:00,25.55,25.59,25.53,25.56,31700.0,25.55,25.59,25.53,25.56,31700.0
2005-12-14 10:10:00,25.55,25.59,25.52,25.52,43900.0,25.55,25.59,25.52,25.52,43900.0
2005-12-14 10:15:00,25.53,25.53,25.31,25.36,54500.0,25.53,25.53,25.31,25.36,54500.0
2005-12-14 10:20:00,25.35,25.5,25.33,25.46,32300.0,25.35,25.5,25.33,25.46,32300.0
2005-12-14 10:25:00,25.46,25.46,25.45,25.45,48600.0,25.46,25.46,25.45,25.45,48600.0
2005-12-14 10:30:00,25.46,25.54,25.46,25.54,102500.0,25.46,25.54,25.46,25.54,102500.0
2005-12-14 10:35:00,25.54,25.56,25.53,25.54,269700.0,25.54,25.56,25.53,25.54,269700.0
2005-12-14 10:40:00,25.54,25.54,25.5,25.54,40500.0,25.54,25.54,25.5,25.54,40500.0
2005-12-14 10:45:00,25.53,25.55,25.5,25.52,341600.0,25.53,25.55,25.5,25.52,341600.0
2005-12-14 10:50:00,25.52,25.52,25.44,25.47,62100.0,25.52,25.52,25.44,25.47,62100.0
2005-12-14 10:55:00,25.47,25.47,25.42,25.42,128800.0,25.47,25.47,25.42,25.42,128800.0
2005-12-14 11:00:00,25.43,25.45,25.4,25.43,50900.0,25.43,25.45,25.4,25.43,50900.0
2005-12-14 11:05:00,25.43,25.48,25.4,25.48,137800.0,25.43,25.48,25.4,25.48,137800.0
2005-12-14 11:10:00,25.47,25.47,25.42,25.47,137300.0,25.47,25.47,25.42,25.47,137300.0
2005-12-14 11:15:00,25.46,25.46,25.44,25.45,90700.0,25.46,25.46,25.44,25.45,90700.0
2005-12-14 11:20:00,25.45,25.48,25.45,25.47,31900.0,25.45,25.48,25.45,25.47,31900.0
2005-12-14 11:25:00,25.46,25.46,25.42,25.44,94300.0,25.46,25.46,25.42,25.44,94300.0
2005-12-14 11:30:00,25.44,25.46,25.44,25.45,35000.0,25.44,25.46,25.44,25.45,35000.0
2005-12-14 11:35:00,25.45,25.46,25.38,25.4,17200.0,25.45,25.46,25.38,25.4,17200.0
2005-12-14 11:40:00,25.41,25.44,25.4,25.42,29000.0,25.41,25.44,25.4,25.42,29000.0
2005-12-14 11:45:00,25.42,25.44,25.42,25.42,17000.0,25.42,25.44,25.42,25.42,17000.0
2005-12-14 11:50:00,25.42,25.42,25.38,25.4,96900.0,25.42,25.42,25.38,25.4,96900.0
2005-12-14 11:55:00,25.41,25.42,25.37,25.39,13400.0,25.41,25.42,25.37,25.39,13400.0
2005-12-14 12:00:00,25.39,25.43,25.37,25.38,22000.0,25.39,25.43,25.37,25.38,22000.0
2005-12-14 12:05:00,25.38,25.42,25.38,25.4,7700.0,25.38,25.42,25.38,25.4,7700.0
2005-12-14 12:10:00,25.4,25.4,25.35,25.39,17500.0,25.4,25.4,25.35,25.39,17500.0
2005-12-14 12:15:00,25.39,25.4,25.38,25.39,9900.0,25.39,25.4,25.38,25.39,9900.0
2005-12-14 12:20:00,25.39,25.4,25.35,25.4,19600.0,25.39,25.4,25.35,25.4,19600.0
2005-12-14 12:25:00,25.4,25.4,25.32,25.35,27100.0,25.4,25.4,25.32,25.35,27100.0
2005-12-14 12:30:00,25.35,25.36,25.34,25.35,14800.0,25.35,25.36,25.34,25.35,14800.0
2005-12-14 12:35:00,25.35,25.37,25.34,25.37,70600.0,25.35,25.37,25.34,25.37,70600.0
2005-12-14 12:40:00,25.38,25.38,25.34,25.37,10500.0,25.38,25.38,25.34,25.37,10500.0
2005-12-14 12:45:00,25.37,25.39,25.33,25.34,19800.0,25.37,25.39,25.33,25.34,19800.0
2005-12-14 12:50:00,25.33,25.37,25.33,25.37,14700.0,25.33,25.37,25.33,25.37,14700.0
2005-12-14 12:55:00,25.37,25.38,25.37,25.38,7200.0,25.37,25.38,25.37,25.38,7200.0
2005-12-14 13:00:00,25.38,25.4,25.38,25.39,20800.0,25.38,25.4,25.38,25.39,20800.0
2005-12-14 13:05:00,25.39,25.39,25.33,25.38,48300.0,25.39,25.39,25.33,25.38,48300.0
2005-12-14 13:10:00,25.38,25.4,25.37,25.38,37900.0,25.38,25.4,25.37,25.38,37900.0
2005-12-14 13:15:00,25.35,25.38,25.35,25.38,153500.0,25.35,25.38,25.35,25.38,153500.0
2005-12-14 13:20:00,25.39,25.4,25.38,25.4,17600.0,25.39,25.4,25.38,25.4,17600.0
2005-12-14 13:25:00,25.39,25.41,25.38,25.38,41600.0,25.39,25.41,25.38,25.38,41600.0
2005-12-14 13:30:00,25.4,25.43,25.38,25.43,13600.0,25.4,25.43,25.38,25.43,13600.0
2005-12-14 13:35:00,25.43,25.43,25.41,25.42,13900.0,25.43,25.43,25.41,25.42,13900.0
2005-12-14 13:40:00,25.43,25.47,25.41,25.44,54700.0,25.43,25.47,25.41,25.44,54700.0
2005-12-14 13:45:00,25.44,25.45,25.44,25.45,36400.0,25.44,25.45,25.44,25.45,36400.0
2005-12-14 13:50:00,25.45,25.49,25.43,25.46,182200.0,25.45,25.49,25.43,25.46,182200.0
2005-12-14 13:55:00,25.47,25.47,25.42,25.47,18900.0,25.47,25.47,25.42,25.47,18900.0
2005-12-14 14:00:00,25.47,25.47,25.45,25.46,19800.0,25.47,25.47,25.45,25.46,19800.0
2005-12-14 14:05:00,25.45,25.49,25.45,25.49,28900.0,25.45,25.49,25.45,25.49,28900.0
2005-12-14 14:10:00,25.49,25.5,25.48,25.49,34700.0,25.49,25.5,25.48,25.49,34700.0
2005-12-14 14:15:00,25.48,25.5,25.48,25.48,63400.0,25.48,25.5,25.48,25.48,63400.0
2005-12-14 14:20:00,25.49,25.5,25.4,25.46,49700.0,25.49,25.5,25.4,25.46,49700.0
2005-12-14 14:25:00,25.45,25.46,25.41,25.42,22200.0,25.45,25.46,25.41,25.42,22200.0
2005-12-14 14:30:00,25.41,25.43,25.35,25.43,31800.0,25.41,25.43,25.35,25.43,31800.0
2005-12-14 14:35:00,25.42,25.47,25.41,25.46,23000.0,25.42,25.47,25.41,25.46,23000.0
2005-12-14 14:40:00,25.47,25.47,25.41,25.43,16800.0,25.47,25.47,25.41,25.43,16800.0
2005-12-14 14:45:00,25.44,25.45,25.36,25.37,21800.0,25.44,25.45,25.36,25.37,21800.0
2005-12-14 14:50:00,25.39,25.42,25.36,25.42,28700.0,25.39,25.42,25.36,25.42,28700.0
2005-12-14 14:55:00,25.42,25.43,25.4,25.41,12900.0,25.42,25.43,25.4,25.41,12900.0
2005-12-14 15:00:00,25.4,25.4,25.39,25.4,75400.0,25.4,25.4,25.39,25.4,75400.0
2005-12-14 15:05:00,25.4,25.43,25.38,25.39,37800.0,25.4,25.43,25.38,25.39,37800.0
2005-12-14 15:10:00,25.39,25.4,25.35,25.4,65500.0,25.39,25.4,25.35,25.4,65500.0
2005-12-14 15:15:00,25.4,25.4,25.37,25.37,218600.0,25.4,25.4,25.37,25.37,218600.0
2005-12-14 15:20:00,25.36,25.4,25.34,25.37,49000.0,25.36,25.4,25.34,25.37,49000.0
2005-12-14 15:25:00,25.37,25.38,25.33,25.36,105000.0,25.37,25.38,25.33,25.36,105000.0
2005-12-14 15:30:00,25.36,25.36,25.32,25.34,47200.0,25.36,25.36,25.32,25.34,47200.0
2005-12-14 15:35:00,25.34,25.4,25.33,25.4,60500.0,25.34,25.4,25.33,25.4,60500.0
2005-12-14 15:40:00,25.39,25.4,25.35,25.37,89300.0,25.39,25.4,25.35,25.37,89300.0
2005-12-14 15:45:00,25.37,25.39,25.32,25.36,55200.0,25.37,25.39,25.32,25.36,55200.0
2005-12-14 15:50:00,25.35,25.39,25.32,25.34,212800.0,25.35,25.39,25.32,25.34,212800.0
2005-12-14 15:55:00,25.34,25.35,25.29,25.29,102900.0,25.34,25.35,25.29,25.29,102900.0
2005-12-15 09:30:00,25.45,25.48,25.4,25.43,239100.0,25.45,25.48,25.4,25.43,239100.0
2005-12-15 09:35:00,25.43,25.49,25.37,25.45,58900.0,25.43,25.49,25.37,25.45,58900.0
2005-12-15 09:40:00,25.44,25.44,25.38,25.4,26500.0,25.44,25.44,25.38,25.4,26500.0
2005-12-15 09:45:00,25.4,25.4,25.35,25.38,96800.0,25.4,25.4,25.35,25.38,96800.0
2005-12-15 09:50:00,25.38,25.39,25.35,25.36,24400.0,25.38,25.39,25.35,25.36,24400.0
2005-12-15 09:55:00,25.36,25.4,25.35,25.37,36000.0,25.36,25.4,25.35,25.37,36000.0
2005-12-15 10:00:00,25.38,25.44,25.34,25.34,105900.0,25.38,25.44,25.34,25.34,105900.0
2005-12-15 10:05:00,25.34,25.43,25.34,25.41,26900.0,25.34,25.43,25.34,25.41,26900.0
2005-12-15 10:10:00,25.4,25.41,25.35,25.38,18400.0,25.4,25.41,25.35,25.38,18400.0
2005-12-15 10:15:00,25.37,25.37,25.34,25.34,32500.0,25.37,25.37,25.34,25.34,32500.0
2005-12-15 10:20:00,25.35,25.37,25.34,25.37,15700.0,25.35,25.37,25.34,25.37,15700.0
2005-12-15 10:25:00,25.37,25.42,25.37,25.41,27800.0,25.37,25.42,25.37,25.41,27800.0
2005-12-15 10:30:00,25.41,25.47,25.36,25.46,242700.0,25.41,25.47,25.36,25.46,242700.0
2005-12-15 10:35:00,25.46,25.49,25.45,25.49,60500.0,25.46,25.49,25.45,25.49,60500.0
2005-12-15 10:40:00,25.48,25.48,25.39,25.44,30000.0,25.48,25.48,25.39,25.44,30000.0
2005-12-15 10:45:00,25.44,25.45,25.4,25.4,26100.0,25.44,25.45,25.4,25.4,26100.0
2005-12-15 10:50:00,25.43,25.48,25.43,25.45,14600.0,25.43,25.48,25.43,25.45,14600.0
2005-12-15 10:55:00,25.45,25.46,25.4,25.41,26900.0,25.45,25.46,25.4,25.41,26900.0
2005-12-15 11:00:00,25.42,25.45,25.37,25.45,51500.0,25.42,25.45,25.37,25.45,51500.0
2005-12-15 11:05:00,25.44,25.45,25.39,25.43,26400.0,25.44,25.45,25.39,25.43,26400.0
2005-12-15 11:10:00,25.41,25.46,25.41,25.44,41700.0,25.41,25.46,25.41,25.44,41700.0
2005-12-15 11:15:00,25.45,25.5,25.41,25.48,105000.0,25.45,25.5,25.41,25.48,105000.0
2005-12-15 11:20:00,25.49,25.49,25.43,25.43,22700.0,25.49,25.49,25.43,25.43,22700.0
2005-12-15 11:25:00,25.43,25.49,25.41,25.45,22700.0,25.43,25.49,25.41,25.45,22700.0
2005-12-15 11:30:00,25.46,25.49,25.43,25.49,24200.0,25.46,25.49,25.43,25.49,24200.0
2005-12-15 11:35:00,25.5,25.5,25.4,25.43,65400.0,25.5,25.5,25.4,25.43,65400.0
2005-12-15 11:40:00,25.41,25.41,25.35,25.4,53400.0,25.41,25.41,25.35,25.4,53400.0
2005-12-15 11:45:00,25.41,25.42,25.35,25.41,53900.0,25.41,25.42,25.35,25.41,53900.0
2005-12-15 11:50:00,25.37,25.43,25.37,25.42,33400.0,25.37,25.43,25.37,25.42,33400.0
2005-12-15 11:55:00,25.4,25.42,25.35,25.41,44500.0,25.4,25.42,25.35,25.41,44500.0
2005-12-15 12:00:00,25.4,25.41,25.35,25.4,93100.0,25.4,25.41,25.35,25.4,93100.0
2005-12-15 12:05:00,25.4,25.41,25.35,25.41,26200.0,25.4,25.41,25.35,25.41,26200.0
2005-12-15 12:10:00,25.42,25.43,25.35,25.37,47200.0,25.42,25.43,25.35,25.37,47200.0
2005-12-15 12:15:00,25.36,25.37,25.35,25.35,18900.0,25.36,25.37,25.35,25.35,18900.0
2005-12-15 12:20:00,25.35,25.37,25.3,25.3,96900.0,25.35,25.37,25.3,25.3,96900.0
2005-12-15 12:25:00,25.3,25.35,25.3,25.35,34300.0,25.3,25.35,25.3,25.35,34300.0
2005-12-15 12:30:00,25.35,25.41,25.34,25.38,29500.0,25.35,25.41,25.34,25.38,29500.0
2005-12-15 12:35:00,25.4,25.41,25.39,25.4,76900.0,25.4,25.41,25.39,25.4,76900.0
2005-12-15 12:40:00,25.39,25.42,25.38,25.41,19500.0,25.39,25.42,25.38,25.41,19500.0
2005-12-15 12:45:00,25.42,25.42,25.4,25.4,24700.0,25.42,25.42,25.4,25.4,24700.0
2005-12-15 12:50:00,25.38,25.43,25.37,25.41,19800.0,25.38,25.43,25.37,25.41,19800.0
2005-12-15 12:55:00,25.41,25.42,25.4,25.42,18900.0,25.41,25.42,25.4,25.42,18900.0
2005-12-15 13:00:00,25.42,25.42,25.4,25.4,127700.0,25.42,25.42,25.4,25.4,127700.0
2005-12-15 13:05:00,25.4,25.41,25.37,25.4,59200.0,25.4,25.41,25.37,25.4,59200.0
2005-12-15 13:10:00,25.4,25.43,25.39,25.43,6600.0,25.4,25.43,25.39,25.43,6600.0
2005-12-15 13:15:00,25.43,25.46,25.39,25.42,39200.0,25.43,25.46,25.39,25.42,39200.0
2005-12-15 13:20:00,25.45,25.45,25.43,25.44,39400.0,25.45,25.45,25.43,25.44,39400.0
2005-12-15 13:25:00,25.44,25.47,25.4,25.44,44500.0,25.44,25.47,25.4,25.44,44500.0
2005-12-15 13:30:00,25.44,25.48,25.44,25.47,27000.0,25.44,25.48,25.44,25.47,27000.0
2005-12-15 13:35:00,25.47,25.58,25.47,25.53,36100.0,25.47,25.58,25.47,25.53,36100.0
2005-12-15 13:40:00,25.54,25.54,25.47,25.5,26700.0,25.54,25.54,25.47,25.5,26700.0
2005-12-15 13:45:00,25.5,25.5,25.45,25.46,64000.0,25.5,25.5,25.45,25.46,64000.0
2005-12-15 13:50:00,25.48,25.49,25.45,25.47,25800.0,25.48,25.49,25.45,25.47,25800.0
2005-12-15 13:55:00,25.47,25.51,25.47,25.49,62700.0,25.47,25.51,25.47,25.49,62700.0
2005-12-15 14:00:00,25.49,25.49,25.45,25.47,256700.0,25.49,25.49,25.45,25.47,256700.0
2005-12-15 14:05:00,25.47,25.48,25.46,25.47,20000.0,25.47,25.48,25.46,25.47,20000.0
2005-12-15 14:10:00,25.47,25.49,25.46,25.48,79000.0,25.47,25.49,25.46,25.48,79000.0
2005-12-15 14:15:00,25.47,25.51,25.47,25.51,52800.0,25.47,25.51,25.47,25.51,52800.0
2005-12-15 14:20:00,25.48,25.5,25.48,25.49,39100.0,25.48,25.5,25.48,25.49,39100.0
2005-12-15 14:25:00,25.49,25.52,25.47,25.48,22700.0,25.49,25.52,25.47,25.48,22700.0
2005-12-15 14:30:00,25.49,25.52,25.47,25.47,72600.0,25.49,25.52,25.47,25.47,72600.0
2005-12-15 14:35:00,25.45,25.53,25.45,25.51,110500.0,25.45,25.53,25.45,25.51,110500.0
2005-12-15 14:40:00,25.52,25.55,25.5,25.5,51200.0,25.52,25.55,25.5,25.5,51200.0
2005-12-15 14:45:00,25.5,25.51,25.45,25.46,70300.0,25.5,25.51,25.45,25.46,70300.0
2005-12-15 14:50:00,25.46,25.5,25.46,25.47,18300.0,25.46,25.5,25.46,25.47,18300.0
2005-12-15 14:55:00,25.47,25.5,25.43,25.5,25500.0,25.47,25.5,25.43,25.5,25500.0
2005-12-15 15:00:00,25.5,25.52,25.48,25.52,33400.0,25.5,25.52,25.48,25.52,33400.0
2005-12-15 15:05:00,25.51,25.52,25.5,25.52,61700.0,25.51,25.52,25.5,25.52,61700.0
2005-12-15 15:10:00,25.52,25.53,25.49,25.52,25000.0,25.52,25.53,25.49,25.52,25000.0
2005-12-15 15:15:00,25.52,25.55,25.52,25.55,21500.0,25.52,25.55,25.52,25.55,21500.0
2005-12-15 15:20:00,25.55,25.62,25.54,25.59,122800.0,25.55,25.62,25.54,25.59,122800.0
2005-12-15 15:25:00,25.59,25.61,25.52,25.58,283400.0,25.59,25.61,25.52,25.58,283400.0
2005-12-15 15:30:00,25.59,25.59,25.55,25.56,96900.0,25.59,25.59,25.55,25.56,96900.0
2005-12-15 15:35:00,25.56,25.59,25.55,25.58,83500.0,25.56,25.59,25.55,25.58,83500.0
2005-12-15 15:40:00,25.56,25.6,25.55,25.57,110500.0,25.56,25.6,25.55,25.57,110500.0
2005-12-15 15:45:00,25.58,25.6,25.52,25.55,186200.0,25.58,25.6,25.52,25.55,186200.0
2005-12-15 15:50:00,25.55,25.57,25.55,25.55,71600.0,25.55,25.57,25.55,25.55,71600.0
2005-12-15 15:55:00,25.54,25.58,25.52,25.53,272900.0,25.54,25.58,25.52,25.53,272900.0
2005-12-16 09:30:00,25.74,25.74,25.62,25.67,567500.0,25.74,25.74,25.62,25.67,567500.0
2005-12-16 09:35:00,25.66,25.66,25.57,25.57,33600.0,25.66,25.66,25.57,25.57,33600.0
2005-12-16 09:40:00,25.61,25.61,25.5,25.56,88600.0,25.61,25.61,25.5,25.56,88600.0
2005-12-16 09:45:00,25.56,25.67,25.56,25.62,41300.0,25.56,25.67,25.56,25.62,41300.0
2005-12-16 09:50:00,25.65,25.66,25.61,25.64,35500.0,25.65,25.66,25.61,25.64,35500.0
2005-12-16 09:55:00,25.63,25.66,25.62,25.64,33500.0,25.63,25.66,25.62,25.64,33500.0
2005-12-16 10:00:00,25.64,25.68,25.61,25.65,21500.0,25.64,25.68,25.61,25.65,21500.0
2005-12-16 10:05:00,25.65,25.66,25.61,25.61,39400.0,25.65,25.66,25.61,25.61,39400.0
2005-12-16 10:10:00,25.61,25.65,25.6,25.62,33200.0,25.61,25.65,25.6,25.62,33200.0
2005-12-16 10:15:00,25.63,25.65,25.61,25.65,66600.0,25.63,25.65,25.61,25.65,66600.0
2005-12-16 10:20:00,25.66,25.69,25.65,25.65,19500.0,25.66,25.69,25.65,25.65,19500.0
2005-12-16 10:25:00,25.65,25.68,25.64,25.68,30100.0,25.65,25.68,25.64,25.68,30100.0
2005-12-16 10:30:00,25.68,25.68,25.64,25.67,15500.0,25.68,25.68,25.64,25.67,15500.0
2005-12-16 10:35:00,25.67,25.67,25.65,25.66,12100.0,25.67,25.67,25.65,25.66,12100.0
2005-12-16 10:40:00,25.66,25.68,25.65,25.68,11800.0,25.66,25.68,25.65,25.68,11800.0
2005-12-16 10:45:00,25.67,25.67,25.63,25.65,10500.0,25.67,25.67,25.63,25.65,10500.0
2005-12-16 10:50:00,25.63,25.68,25.61,25.67,42700.0,25.63,25.68,25.61,25.67,42700.0
2005-12-16 10:55:00,25.67,25.68,25.64,25.68,9900.0,25.67,25.68,25.64,25.68,9900.0
2005-12-16 11:00:00,25.68,25.68,25.62,25.64,28700.0,25.68,25.68,25.62,25.64,28700.0
2005-12-16 11:05:00,25.62,25.67,25.62,25.66,15300.0,25.62,25.67,25.62,25.66,15300.0
2005-12-16 11:10:00,25.66,25.69,25.65,25.65,33000.0,25.66,25.69,25.65,25.65,33000.0
2005-12-16 11:15:00,25.65,25.65,25.54,25.55,89500.0,25.65,25.65,25.54,25.55,89500.0
2005-12-16 11:20:00,25.55,25.58,25.54,25.57,21000.0,25.55,25.58,25.54,25.57,21000.0
2005-12-16 11:25:00,25.57,25.6,25.55,25.58,107400.0,25.57,25.6,25.55,25.58,107400.0
2005-12-16 11:30:00,25.58,25.59,25.54,25.56,17000.0,25.58,25.59,25.54,25.56,17000.0
2005-12-16 11:35:00,25.59,25.61,25.56,25.59,9900.0,25.59,25.61,25.56,25.59,9900.0
2005-12-16 11:40:00,25.59,25.65,25.58,25.6,61100.0,25.59,25.65,25.58,25.6,61100.0
2005-12-16 11:45:00,25.59,25.63,25.55,25.59,21800.0,25.59,25.63,25.55,25.59,21800.0
2005-12-16 11:50:00,25.56,25.62,25.56,25.57,12700.0,25.56,25.62,25.56,25.57,12700.0
2005-12-16 11:55:00,25.55,25.61,25.55,25.59,65000.0,25.55,25.61,25.55,25.59,65000.0
2005-12-16 12:00:00,25.59,25.63,25.59,25.63,12100.0,25.59,25.63,25.59,25.63,12100.0
2005-12-16 12:05:00,25.62,25.63,25.61,25.62,15000.0,25.62,25.63,25.61,25.62,15000.0
2005-12-16 12:10:00,25.62,25.65,25.6,25.64,20100.0,25.62,25.65,25.6,25.64,20100.0
2005-12-16 12:15:00,25.63,25.64,25.6,25.61,21400.0,25.63,25.64,25.6,25.61,21400.0
2005-12-16 12:20:00,25.62,25.62,25.59,25.6,161700.0,25.62,25.62,25.59,25.6,161700.0
2005-12-16 12:25:00,25.6,25.62,25.56,25.56,9100.0,25.6,25.62,25.56,25.56,9100.0
2005-12-16 12:30:00,25.59,25.64,25.55,25.64,19400.0,25.59,25.64,25.55,25.64,19400.0
2005-12-16 12:35:00,25.64,25.65,25.59,25.6,10600.0,25.64,25.65,25.59,25.6,10600.0
2005-12-16 12:40:00,25.61,25.61,25.59,25.6,15800.0,25.61,25.61,25.59,25.6,15800.0
2005-12-16 12:45:00,25.61,25.63,25.6,25.63,9000.0,25.61,25.63,25.6,25.63,9000.0
2005-12-16 12:50:00,25.63,25.64,25.59,25.63,7200.0,25.63,25.64,25.59,25.63,7200.0
2005-12-16 12:55:00,25.63,25.64,25.62,25.62,8200.0,25.63,25.64,25.62,25.62,8200.0
2005-12-16 13:00:00,25.64,25.64,25.6,25.62,8800.0,25.64,25.64,25.6,25.62,8800.0
2005-12-16 13:05:00,25.61,25.63,25.6,25.6,6900.0,25.61,25.63,25.6,25.6,6900.0
2005-12-16 13:10:00,25.62,25.62,25.6,25.62,7600.0,25.62,25.62,25.6,25.62,7600.0
2005-12-16 13:15:00,25.63,25.63,25.6,25.62,5400.0,25.63,25.63,25.6,25.62,5400.0
2005-12-16 13:20:00,25.61,25.65,25.61,25.64,32100.0,25.61,25.65,25.61,25.64,32100.0
2005-12-16 13:25:00,25.65,25.65,25.6,25.6,23400.0,25.65,25.65,25.6,25.6,23400.0
2005-12-16 13:30:00,25.61,25.61,25.58,25.59,18600.0,25.61,25.61,25.58,25.59,18600.0
2005-12-16 13:35:00,25.6,25.64,25.59,25.62,9700.0,25.6,25.64,25.59,25.62,9700.0
2005-12-16 13:40:00,25.62,25.64,25.58,25.6,16800.0,25.62,25.64,25.58,25.6,16800.0
2005-12-16 13:45:00,25.6,25.64,25.6,25.63,9900.0,25.6,25.64,25.6,25.63,9900.0
2005-12-16 13:50:00,25.63,25.64,25.58,25.61,43200.0,25.63,25.64,25.58,25.61,43200.0
2005-12-16 13:55:00,25.6,25.61,25.58,25.59,18700.0,25.6,25.61,25.58,25.59,18700.0
2005-12-16 14:00:00,25.6,25.63,25.59,25.63,17300.0,25.6,25.63,25.59,25.63,17300.0
2005-12-16 14:05:00,25.62,25.63,25.61,25.61,30700.0,25.62,25.63,25.61,25.61,30700.0
2005-12-16 14:10:00,25.61,25.62,25.6,25.6,27500.0,25.61,25.62,25.6,25.6,27500.0
2005-12-16 14:15:00,25.62,25.64,25.61,25.62,17000.0,25.62,25.64,25.61,25.62,17000.0
2005-12-16 14:20:00,25.63,25.65,25.61,25.65,38900.0,25.63,25.65,25.61,25.65,38900.0
2005-12-16 14:25:00,25.63,25.65,25.61,25.62,30400.0,25.63,25.65,25.61,25.62,30400.0
2005-12-16 14:30:00,25.64,25.64,25.61,25.63,15400.0,25.64,25.64,25.61,25.63,15400.0
2005-12-16 14:35:00,25.63,25.63,25.59,25.59,34400.0,25.63,25.63,25.59,25.59,34400.0
2005-12-16 14:40:00,25.6,25.65,25.6,25.61,38100.0,25.6,25.65,25.6,25.61,38100.0
2005-12-16 14:45:00,25.62,25.62,25.57,25.6,13100.0,25.62,25.62,25.57,25.6,13100.0
2005-12-16 14:50:00,25.59,25.62,25.56,25.58,55200.0,25.59,25.62,25.56,25.58,55200.0
2005-12-16 14:55:00,25.6,25.62,25.55,25.57,49600.0,25.6,25.62,25.55,25.57,49600.0
2005-12-16 15:00:00,25.58,25.6,25.55,25.6,65000.0,25.58,25.6,25.55,25.6,65000.0
2005-12-16 15:05:00,25.59,25.62,25.58,25.6,23300.0,25.59,25.62,25.58,25.6,23300.0
2005-12-16 15:10:00,25.61,25.64,25.59,25.6,34900.0,25.61,25.64,25.59,25.6,34900.0
2005-12-16 15:15:00,25.61,25.62,25.56,25.57,45100.0,25.61,25.62,25.56,25.57,45100.0
2005-12-16 15:20:00,25.58,25.61,25.58,25.59,50400.0,25.58,25.61,25.58,25.59,50400.0
2005-12-16 15:25:00,25.59,25.62,25.59,25.61,20000.0,25.59,25.62,25.59,25.61,20000.0
2005-12-16 15:30:00,25.61,25.63,25.61,25.62,45800.0,25.61,25.63,25.61,25.62,45800.0
2005-12-16 15:35:00,25.62,25.64,25.61,25.63,76600.0,25.62,25.64,25.61,25.63,76600.0
2005-12-16 15:40:00,25.64,25.64,25.6,25.62,48000.0,25.64,25.64,25.6,25.62,48000.0
2005-12-16 15:45:00,25.62,25.65,25.6,25.64,110400.0,25.62,25.65,25.6,25.64,110400.0
2005-12-16 15:50:00,25.63,25.65,25.6,25.6,74900.0,25.63,25.65,25.6,25.6,74900.0
2005-12-16 15:55:00,25.6,25.63,25.6,25.63,135700.0,25.6,25.63,25.6,25.63,135700.0
2005-12-19 09:30:00,25.52,25.64,25.52,25.59,81000.0,25.52,25.64,25.52,25.59,81000.0
2005-12-19 09:35:00,25.63,25.69,25.6,25.67,17800.0,25.63,25.69,25.6,25.67,17800.0
2005-12-19 09:40:00,25.67,25.68,25.61,25.63,44000.0,25.67,25.68,25.61,25.63,44000.0
2005-12-19 09:45:00,25.62,25.65,25.61,25.65,9000.0,25.62,25.65,25.61,25.65,9000.0
2005-12-19 09:50:00,25.65,25.65,25.6,25.6,34100.0,25.65,25.65,25.6,25.6,34100.0
2005-12-19 09:55:00,25.6,25.6,25.52,25.57,17000.0,25.6,25.6,25.52,25.57,17000.0
2005-12-19 10:00:00,25.56,25.57,25.52,25.52,24000.0,25.56,25.57,25.52,25.52,24000.0
2005-12-19 10:05:00,25.52,25.53,25.52,25.53,20400.0,25.52,25.53,25.52,25.53,20400.0
2005-12-19 10:10:00,25.53,25.54,25.5,25.5,46100.0,25.53,25.54,25.5,25.5,46100.0
2005-12-19 10:15:00,25.5,25.5,25.42,25.47,19700.0,25.5,25.5,25.42,25.47,19700.0
2005-12-19 10:20:00,25.47,25.47,25.39,25.4,20300.0,25.47,25.47,25.39,25.4,20300.0
2005-12-19 10:25:00,25.39,25.4,25.32,25.35,23700.0,25.39,25.4,25.32,25.35,23700.0
2005-12-19 10:30:00,25.34,25.37,25.33,25.33,22100.0,25.34,25.37,25.33,25.33,22100.0
2005-12-19 10:35:00,25.33,25.34,25.29,25.32,17500.0,25.33,25.34,25.29,25.32,17500.0
2005-12-19 10:40:00,25.31,25.37,25.31,25.36,20200.0,25.31,25.37,25.31,25.36,20200.0
2005-12-19 10:45:00,25.36,25.37,25.28,25.3,23800.0,25.36,25.37,25.28,25.3,23800.0
2005-12-19 10:50:00,25.3,25.31,25.25,25.28,77700.0,25.3,25.31,25.25,25.28,77700.0
2005-12-19 10:55:00,25.29,25.31,25.29,25.3,19200.0,25.29,25.31,25.29,25.3,19200.0
2005-12-19 11:00:00,25.32,25.33,25.3,25.3,35000.0,25.32,25.33,25.3,25.3,35000.0
2005-12-19 11:05:00,25.3,25.32,25.3,25.31,7300.0,25.3,25.32,25.3,25.31,7300.0
2005-12-19 11:10:00,25.31,25.33,25.3,25.32,39000.0,25.31,25.33,25.3,25.32,39000.0
2005-12-19 11:15:00,25.31,25.35,25.3,25.35,21000.0,25.31,25.35,25.3,25.35,21000.0
2005-12-19 11:20:00,25.35,25.35,25.31,25.32,21200.0,25.35,25.35,25.31,25.32,21200.0
2005-12-19 11:25:00,25.32,25.35,25.31,25.32,45300.0,25.32,25.35,25.31,25.32,45300.0
2005-12-19 11:30:00,25.32,25.36,25.32,25.36,22500.0,25.32,25.36,25.32,25.36,22500.0
2005-12-19 11:35:00,25.36,25.36,25.34,25.35,28500.0,25.36,25.36,25.34,25.35,28500.0
2005-12-19 11:40:00,25.35,25.36,25.34,25.34,23200.0,25.35,25.36,25.34,25.34,23200.0
2005-12-19 11:45:00,25.35,25.37,25.33,25.36,51500.0,25.35,25.37,25.33,25.36,51500.0
2005-12-19 11:50:00,25.35,25.36,25.32,25.33,280700.0,25.35,25.36,25.32,25.33,280700.0
2005-12-19 11:55:00,25.34,25.36,25.32,25.36,45300.0,25.34,25.36,25.32,25.36,45300.0
2005-12-19 12:00:00,25.35,25.36,25.32,25.32,278800.0,25.35,25.36,25.32,25.32,278800.0
2005-12-19 12:05:00,25.35,25.36,25.33,25.35,24700.0,25.35,25.36,25.33,25.35,24700.0
2005-12-19 12:10:00,25.35,25.39,25.33,25.33,268700.0,25.35,25.39,25.33,25.33,268700.0
2005-12-19 12:15:00,25.34,25.34,25.32,25.33,14600.0,25.34,25.34,25.32,25.33,14600.0
2005-12-19 12:20:00,25.33,25.42,25.32,25.42,145300.0,25.33,25.42,25.32,25.42,145300.0
2005-12-19 12:25:00,25.42,25.42,25.35,25.36,44200.0,25.42,25.42,25.35,25.36,44200.0
2005-12-19 12:30:00,25.35,25.42,25.35,25.4,30900.0,25.35,25.42,25.35,25.4,30900.0
2005-12-19 12:35:00,25.4,25.42,25.38,25.4,220300.0,25.4,25.42,25.38,25.4,220300.0
2005-12-19 12:40:00,25.41,25.45,25.4,25.42,29700.0,25.41,25.45,25.4,25.42,29700.0
2005-12-19 12:45:00,25.41,25.41,25.37,25.41,43300.0,25.41,25.41,25.37,25.41,43300.0
2005-12-19 12:50:00,25.4,25.43,25.4,25.42,79000.0,25.4,25.43,25.4,25.42,79000.0
2005-12-19 12:55:00,25.41,25.42,25.39,25.39,26700.0,25.41,25.42,25.39,25.39,26700.0
2005-12-19 13:00:00,25.39,25.4,25.35,25.39,32100.0,25.39,25.4,25.35,25.39,32100.0
2005-12-19 13:05:00,25.39,25.4,25.37,25.39,32600.0,25.39,25.4,25.37,25.39,32600.0
2005-12-19 13:10:00,25.39,25.41,25.39,25.4,11100.0,25.39,25.41,25.39,25.4,11100.0
2005-12-19 13:15:00,25.4,25.41,25.39,25.39,55600.0,25.4,25.41,25.39,25.39,55600.0
2005-12-19 13:20:00,25.38,25.48,25.38,25.48,47400.0,25.38,25.48,25.38,25.48,47400.0
2005-12-19 13:25:00,25.49,25.53,25.45,25.45,47500.0,25.49,25.53,25.45,25.45,47500.0
2005-12-19 13:30:00,25.44,25.47,25.44,25.46,27300.0,25.44,25.47,25.44,25.46,27300.0
2005-12-19 13:35:00,25.46,25.48,25.45,25.46,17700.0,25.46,25.48,25.45,25.46,17700.0
2005-12-19 13:40:00,25.45,25.45,25.39,25.39,75100.0,25.45,25.45,25.39,25.39,75100.0
2005-12-19 13:45:00,25.41,25.41,25.38,25.39,34200.0,25.41,25.41,25.38,25.39,34200.0
2005-12-19 13:50:00,25.4,25.41,25.37,25.41,27600.0,25.4,25.41,25.37,25.41,27600.0
2005-12-19 13:55:00,25.39,25.39,25.36,25.36,19900.0,25.39,25.39,25.36,25.36,19900.0
2005-12-19 14:00:00,25.36,25.4,25.36,25.39,30800.0,25.36,25.4,25.36,25.39,30800.0
2005-12-19 14:05:00,25.39,25.4,25.39,25.4,11900.0,25.39,25.4,25.39,25.4,11900.0
2005-12-19 14:10:00,25.4,25.42,25.39,25.39,11400.0,25.4,25.42,25.39,25.39,11400.0
2005-12-19 14:15:00,25.39,25.42,25.39,25.39,21600.0,25.39,25.42,25.39,25.39,21600.0
2005-12-19 14:20:00,25.4,25.42,25.39,25.42,10300.0,25.4,25.42,25.39,25.42,10300.0
2005-12-19 14:25:00,25.42,25.43,25.4,25.41,32700.0,25.42,25.43,25.4,25.41,32700.0
2005-12-19 14:30:00,25.4,25.45,25.39,25.45,31700.0,25.4,25.45,25.39,25.45,31700.0
2005-12-19 14:35:00,25.45,25.46,25.44,25.44,11700.0,25.45,25.46,25.44,25.44,11700.0
2005-12-19 14:40:00,25.44,25.47,25.43,25.47,25500.0,25.44,25.47,25.43,25.47,25500.0
2005-12-19 14:45:00,25.47,25.49,25.45,25.48,19300.0,25.47,25.49,25.45,25.48,19300.0
2005-12-19 14:50:00,25.48,25.49,25.44,25.45,26300.0,25.48,25.49,25.44,25.45,26300.0
2005-12-19 14:55:00,25.46,25.46,25.44,25.44,27900.0,25.46,25.46,25.44,25.44,27900.0
2005-12-19 15:00:00,25.45,25.47,25.44,25.45,24900.0,25.45,25.47,25.44,25.45,24900.0
2005-12-19 15:05:00,25.44,25.49,25.44,25.47,50000.0,25.44,25.49,25.44,25.47,50000.0
2005-12-19 15:10:00,25.47,25.47,25.45,25.46,28700.0,25.47,25.47,25.45,25.46,28700.0
2005-12-19 15:15:00,25.46,25.48,25.44,25.45,42200.0,25.46,25.48,25.44,25.45,42200.0
2005-12-19 15:20:00,25.45,25.49,25.45,25.48,38100.0,25.45,25.49,25.45,25.48,38100.0
2005-12-19 15:25:00,25.49,25.51,25.45,25.49,44000.0,25.49,25.51,25.45,25.49,44000.0
2005-12-19 15:30:00,25.49,25.5,25.48,25.48,80400.0,25.49,25.5,25.48,25.48,80400.0
2005-12-19 15:35:00,25.49,25.51,25.48,25.51,61600.0,25.49,25.51,25.48,25.51,61600.0
2005-12-19 15:40:00,25.51,25.55,25.51,25.53,97300.0,25.51,25.55,25.51,25.53,97300.0
2005-12-19 15:45:00,25.52,25.58,25.52,25.57,83600.0,25.52,25.58,25.52,25.57,83600.0
2005-12-19 15:50:00,25.56,25.58,25.52,25.56,104500.0,25.56,25.58,25.52,25.56,104500.0
2005-12-19 15:55:00,25.58,25.6,25.55,25.6,107600.0,25.58,25.6,25.55,25.6,107600.0
2005-12-20 09:30:00,25.6,25.7,25.58,25.63,92900.0,25.6,25.7,25.58,25.63,92900.0
2005-12-20 09:35:00,25.62,25.69,25.62,25.64,11800.0,25.62,25.69,25.62,25.64,11800.0
2005-12-20 09:40:00,25.64,25.69,25.59,25.6,293600.0,25.64,25.69,25.59,25.6,293600.0
2005-12-20 09:45:00,25.62,25.62,25.5,25.53,52400.0,25.62,25.62,25.5,25.53,52400.0
2005-12-20 09:50:00,25.53,25.53,25.4,25.41,69100.0,25.53,25.53,25.4,25.41,69100.0
2005-12-20 09:55:00,25.4,25.48,25.39,25.47,23400.0,25.4,25.48,25.39,25.47,23400.0
2005-12-20 10:00:00,25.47,25.47,25.42,25.42,72500.0,25.47,25.47,25.42,25.42,72500.0
2005-12-20 10:05:00,25.43,25.44,25.4,25.42,32900.0,25.43,25.44,25.4,25.42,32900.0
2005-12-20 10:10:00,25.42,25.43,25.38,25.4,53500.0,25.42,25.43,25.38,25.4,53500.0
2005-12-20 10:15:00,25.4,25.41,25.3,25.34,147200.0,25.4,25.41,25.3,25.34,147200.0
2005-12-20 10:20:00,25.33,25.37,25.33,25.36,27600.0,25.33,25.37,25.33,25.36,27600.0
2005-12-20 10:25:00,25.35,25.38,25.33,25.36,60600.0,25.35,25.38,25.33,25.36,60600.0
2005-12-20 10:30:00,25.36,25.4,25.35,25.39,32800.0,25.36,25.4,25.35,25.39,32800.0
2005-12-20 10:35:00,25.4,25.46,25.39,25.45,73200.0,25.4,25.46,25.39,25.45,73200.0
2005-12-20 10:40:00,25.46,25.46,25.35,25.4,49200.0,25.46,25.46,25.35,25.4,49200.0
2005-12-20 10:45:00,25.39,25.53,25.38,25.47,79000.0,25.39,25.53,25.38,25.47,79000.0
2005-12-20 10:50:00,25.46,25.46,25.38,25.39,104100.0,25.46,25.46,25.38,25.39,104100.0
2005-12-20 10:55:00,25.39,25.46,25.39,25.41,44500.0,25.39,25.46,25.39,25.41,44500.0
2005-12-20 11:00:00,25.41,25.44,25.41,25.41,31500.0,25.41,25.44,25.41,25.41,31500.0
2005-12-20 11:05:00,25.4,25.42,25.35,25.37,42400.0,25.4,25.42,25.35,25.37,42400.0
2005-12-20 11:10:00,25.38,25.39,25.35,25.39,26800.0,25.38,25.39,25.35,25.39,26800.0
2005-12-20 11:15:00,25.39,25.39,25.35,25.35,16900.0,25.39,25.39,25.35,25.35,16900.0
2005-12-20 11:20:00,25.35,25.42,25.35,25.36,48100.0,25.35,25.42,25.35,25.36,48100.0
2005-12-20 11:25:00,25.36,25.45,25.36,25.42,79300.0,25.36,25.45,25.36,25.42,79300.0
2005-12-20 11:30:00,25.42,25.42,25.38,25.38,22600.0,25.42,25.42,25.38,25.38,22600.0
2005-12-20 11:35:00,25.38,25.41,25.37,25.41,37300.0,25.38,25.41,25.37,25.41,37300.0
2005-12-20 11:40:00,25.41,25.41,25.38,25.39,39100.0,25.41,25.41,25.38,25.39,39100.0
2005-12-20 11:45:00,25.39,25.4,25.36,25.38,21000.0,25.39,25.4,25.36,25.38,21000.0
2005-12-20 11:50:00,25.38,25.38,25.36,25.38,22800.0,25.38,25.38,25.36,25.38,22800.0
2005-12-20 11:55:00,25.37,25.38,25.35,25.38,38200.0,25.37,25.38,25.35,25.38,38200.0
2005-12-20 12:00:00,25.38,25.39,25.36,25.38,58900.0,25.38,25.39,25.36,25.38,58900.0
2005-12-20 12:05:00,25.38,25.39,25.37,25.37,17700.0,25.38,25.39,25.37,25.37,17700.0
2005-12-20 12:10:00,25.39,25.41,25.39,25.39,67800.0,25.39,25.41,25.39,25.39,67800.0
2005-12-20 12:15:00,25.38,25.39,25.36,25.39,22100.0,25.38,25.39,25.36,25.39,22100.0
2005-12-20 12:20:00,25.38,25.4,25.38,25.38,34600.0,25.38,25.4,25.38,25.38,34600.0
2005-12-20 12:25:00,25.37,25.39,25.37,25.37,16300.0,25.37,25.39,25.37,25.37,16300.0
2005-12-20 12:30:00,25.38,25.39,25.35,25.38,38300.0,25.38,25.39,25.35,25.38,38300.0
2005-12-20 12:35:00,25.38,25.39,25.36,25.37,16700.0,25.38,25.39,25.36,25.37,16700.0
2005-12-20 12:40:00,25.37,25.37,25.36,25.36,8400.0,25.37,25.37,25.36,25.36,8400.0
2005-12-20 12:45:00,25.36,25.36,25.34,25.34,38400.0,25.36,25.36,25.34,25.34,38400.0
2005-12-20 12:50:00,25.34,25.37,25.34,25.35,15500.0,25.34,25.37,25.34,25.35,15500.0
2005-12-20 12:55:00,25.35,25.42,25.35,25.42,15800.0,25.35,25.42,25.35,25.42,15800.0
2005-12-20 13:00:00,25.43,25.45,25.38,25.41,56100.0,25.43,25.45,25.38,25.41,56100.0
2005-12-20 13:05:00,25.41,25.41,25.36,25.39,19200.0,25.41,25.41,25.36,25.39,19200.0
2005-12-20 13:10:00,25.4,25.4,25.38,25.4,27700.0,25.4,25.4,25.38,25.4,27700.0
2005-12-20 13:15:00,25.4,25.41,25.39,25.39,64700.0,25.4,25.41,25.39,25.39,64700.0
2005-12-20 13:20:00,25.39,25.45,25.38,25.45,57000.0,25.39,25.45,25.38,25.45,57000.0
2005-12-20 13:25:00,25.45,25.47,25.43,25.46,51400.0,25.45,25.47,25.43,25.46,51400.0
2005-12-20 13:30:00,25.46,25.49,25.45,25.49,11800.0,25.46,25.49,25.45,25.49,11800.0
2005-12-20 13:35:00,25.49,25.49,25.46,25.46,19800.0,25.49,25.49,25.46,25.46,19800.0
2005-12-20 13:40:00,25.46,25.46,25.44,25.44,14500.0,25.46,25.46,25.44,25.44,14500.0
2005-12-20 13:45:00,25.44,25.45,25.44,25.45,27300.0,25.44,25.45,25.44,25.45,27300.0
2005-12-20 13:50:00,25.45,25.45,25.43,25.44,14800.0,25.45,25.45,25.43,25.44,14800.0
2005-12-20 13:55:00,25.43,25.45,25.42,25.45,14200.0,25.43,25.45,25.42,25.45,14200.0
2005-12-20 14:00:00,25.45,25.45,25.41,25.41,16000.0,25.45,25.45,25.41,25.41,16000.0
2005-12-20 14:05:00,25.41,25.42,25.4,25.41,11200.0,25.41,25.42,25.4,25.41,11200.0
2005-12-20 14:10:00,25.41,25.44,25.39,25.43,11500.0,25.41,25.44,25.39,25.43,11500.0
2005-12-20 14:15:00,25.42,25.44,25.41,25.42,23800.0,25.42,25.44,25.41,25.42,23800.0
2005-12-20 14:20:00,25.42,25.43,25.39,25.42,41400.0,25.42,25.43,25.39,25.42,41400.0
2005-12-20 14:25:00,25.4,25.4,25.39,25.4,37600.0,25.4,25.4,25.39,25.4,37600.0
2005-12-20 14:30:00,25.41,25.42,25.38,25.38,33500.0,25.41,25.42,25.38,25.38,33500.0
2005-12-20 14:35:00,25.39,25.39,25.35,25.36,11300.0,25.39,25.39,25.35,25.36,11300.0
2005-12-20 14:40:00,25.36,25.36,25.32,25.35,35700.0,25.36,25.36,25.32,25.35,35700.0
2005-12-20 14:45:00,25.36,25.36,25.31,25.31,19000.0,25.36,25.36,25.31,25.31,19000.0
2005-12-20 14:50:00,25.31,25.34,25.28,25.31,17400.0,25.31,25.34,25.28,25.31,17400.0
2005-12-20 14:55:00,25.31,25.33,25.3,25.31,17500.0,25.31,25.33,25.3,25.31,17500.0
2005-12-20 15:00:00,25.31,25.33,25.27,25.29,39600.0,25.31,25.33,25.27,25.29,39600.0
2005-12-20 15:05:00,25.29,25.3,25.26,25.29,20700.0,25.29,25.3,25.26,25.29,20700.0
2005-12-20 15:10:00,25.29,25.29,25.25,25.27,14900.0,25.29,25.29,25.25,25.27,14900.0
2005-12-20 15:15:00,25.27,25.29,25.25,25.26,20600.0,25.27,25.29,25.25,25.26,20600.0
2005-12-20 15:20:00,25.26,25.3,25.26,25.28,29200.0,25.26,25.3,25.26,25.28,29200.0
2005-12-20 15:25:00,25.27,25.27,25.19,25.23,48000.0,25.27,25.27,25.19,25.23,48000.0
2005-12-20 15:30:00,25.23,25.25,25.18,25.21,41700.0,25.23,25.25,25.18,25.21,41700.0
2005-12-20 15:35:00,25.2,25.24,25.16,25.23,36400.0,25.2,25.24,25.16,25.23,36400.0
2005-12-20 15:40:00,25.23,25.23,25.17,25.2,41200.0,25.23,25.23,25.17,25.2,41200.0
2005-12-20 15:45:00,25.2,25.22,25.18,25.21,36600.0,25.2,25.22,25.18,25.21,36600.0
2005-12-20 15:50:00,25.22,25.25,25.16,25.17,76100.0,25.22,25.25,25.16,25.17,76100.0
2005-12-20 15:55:00,25.16,25.2,25.14,25.18,70200.0,25.16,25.2,25.14,25.18,70200.0
2005-12-21 09:30:00,25.26,25.37,25.2,25.3,92300.0,25.26,25.37,25.2,25.3,92300.0
2005-12-21 09:35:00,25.26,25.39,25.26,25.31,34100.0,25.26,25.39,25.26,25.31,34100.0
2005-12-21 09:40:00,25.31,25.42,25.31,25.39,25000.0,25.31,25.42,25.31,25.39,25000.0
2005-12-21 09:45:00,25.39,25.4,25.33,25.35,26100.0,25.39,25.4,25.33,25.35,26100.0
2005-12-21 09:50:00,25.35,25.4,25.3,25.32,28100.0,25.35,25.4,25.3,25.32,28100.0
2005-12-21 09:55:00,25.32,25.44,25.29,25.43,43800.0,25.32,25.44,25.29,25.43,43800.0
2005-12-21 10:00:00,25.43,25.47,25.41,25.45,34000.0,25.43,25.47,25.41,25.45,34000.0
2005-12-21 10:05:00,25.43,25.45,25.38,25.39,38900.0,25.43,25.45,25.38,25.39,38900.0
2005-12-21 10:10:00,25.42,25.45,25.39,25.43,30700.0,25.42,25.45,25.39,25.43,30700.0
2005-12-21 10:15:00,25.43,25.45,25.43,25.45,27600.0,25.43,25.45,25.43,25.45,27600.0
2005-12-21 10:20:00,25.45,25.56,25.44,25.53,130100.0,25.45,25.56,25.44,25.53,130100.0
2005-12-21 10:25:00,25.53,25.53,25.43,25.47,49600.0,25.53,25.53,25.43,25.47,49600.0
2005-12-21 10:30:00,25.47,25.49,25.46,25.48,130200.0,25.47,25.49,25.46,25.48,130200.0
2005-12-21 10:35:00,25.48,25.52,25.48,25.5,136700.0,25.48,25.52,25.48,25.5,136700.0
2005-12-21 10:40:00,25.5,25.5,25.44,25.46,132400.0,25.5,25.5,25.44,25.46,132400.0
2005-12-21 10:45:00,25.46,25.46,25.41,25.44,18900.0,25.46,25.46,25.41,25.44,18900.0
2005-12-21 10:50:00,25.43,25.44,25.4,25.41,21500.0,25.43,25.44,25.4,25.41,21500.0
2005-12-21 10:55:00,25.42,25.44,25.4,25.41,18600.0,25.42,25.44,25.4,25.41,18600.0
2005-12-21 11:00:00,25.41,25.44,25.41,25.44,34800.0,25.41,25.44,25.41,25.44,34800.0
2005-12-21 11:05:00,25.42,25.45,25.42,25.43,21700.0,25.42,25.45,25.42,25.43,21700.0
2005-12-21 11:10:00,25.43,25.45,25.42,25.43,40000.0,25.43,25.45,25.42,25.43,40000.0
2005-12-21 11:15:00,25.44,25.45,25.42,25.43,40800.0,25.44,25.45,25.42,25.43,40800.0
2005-12-21 11:20:00,25.43,25.44,25.41,25.43,114700.0,25.43,25.44,25.41,25.43,114700.0
2005-12-21 11:25:00,25.42,25.44,25.42,25.44,17600.0,25.42,25.44,25.42,25.44,17600.0
2005-12-21 11:30:00,25.43,25.43,25.35,25.35,45100.0,25.43,25.43,25.35,25.35,45100.0
2005-12-21 11:35:00,25.35,25.39,25.34,25.39,21300.0,25.35,25.39,25.34,25.39,21300.0
2005-12-21 11:40:00,25.39,25.39,25.36,25.38,19900.0,25.39,25.39,25.36,25.38,19900.0
2005-12-21 11:45:00,25.38,25.4,25.37,25.37,15800.0,25.38,25.4,25.37,25.37,15800.0
2005-12-21 11:50:00,25.38,25.4,25.37,25.38,15300.0,25.38,25.4,25.37,25.38,15300.0
2005-12-21 11:55:00,25.38,25.39,25.38,25.39,16600.0,25.38,25.39,25.38,25.39,16600.0
2005-12-21 12:00:00,25.37,25.37,25.34,25.34,28800.0,25.37,25.37,25.34,25.34,28800.0
2005-12-21 12:05:00,25.34,25.36,25.34,25.36,29600.0,25.34,25.36,25.34,25.36,29600.0
2005-12-21 12:10:00,25.36,25.36,25.34,25.35,18000.0,25.36,25.36,25.34,25.35,18000.0
2005-12-21 12:15:00,25.35,25.35,25.33,25.34,40600.0,25.35,25.35,25.33,25.34,40600.0
2005-12-21 12:20:00,25.33,25.34,25.31,25.33,30700.0,25.33,25.34,25.31,25.33,30700.0
2005-12-21 12:25:00,25.33,25.35,25.3,25.35,40300.0,25.33,25.35,25.3,25.35,40300.0
2005-12-21 12:30:00,25.35,25.36,25.34,25.36,34400.0,25.35,25.36,25.34,25.36,34400.0
2005-12-21 12:35:00,25.34,25.38,25.34,25.36,22100.0,25.34,25.38,25.34,25.36,22100.0
2005-12-21 12:40:00,25.35,25.38,25.35,25.38,37600.0,25.35,25.38,25.35,25.38,37600.0
2005-12-21 12:45:00,25.38,25.39,25.34,25.34,32300.0,25.38,25.39,25.34,25.34,32300.0
2005-12-21 12:50:00,25.34,25.38,25.34,25.36,28800.0,25.34,25.38,25.34,25.36,28800.0
2005-12-21 12:55:00,25.37,25.39,25.37,25.38,19400.0,25.37,25.39,25.37,25.38,19400.0
2005-12-21 13:00:00,25.39,25.39,25.37,25.37,117800.0,25.39,25.39,25.37,25.37,117800.0
2005-12-21 13:05:00,25.37,25.38,25.33,25.34,33800.0,25.37,25.38,25.33,25.34,33800.0
2005-12-21 13:10:00,25.34,25.35,25.31,25.31,33900.0,25.34,25.35,25.31,25.31,33900.0
2005-12-21 13:15:00,25.32,25.36,25.32,25.33,60500.0,25.32,25.36,25.32,25.33,60500.0
2005-12-21 13:20:00,25.33,25.36,25.33,25.33,23700.0,25.33,25.36,25.33,25.33,23700.0
2005-12-21 13:25:00,25.33,25.34,25.31,25.32,16900.0,25.33,25.34,25.31,25.32,16900.0
2005-12-21 13:30:00,25.32,25.33,25.26,25.27,29200.0,25.32,25.33,25.26,25.27,29200.0
2005-12-21 13:35:00,25.27,25.29,25.26,25.27,19800.0,25.27,25.29,25.26,25.27,19800.0
2005-12-21 13:40:00,25.28,25.29,25.27,25.29,23900.0,25.28,25.29,25.27,25.29,23900.0
2005-12-21 13:45:00,25.28,25.3,25.27,25.3,12200.0,25.28,25.3,25.27,25.3,12200.0
2005-12-21 13:50:00,25.3,25.3,25.28,25.29,19900.0,25.3,25.3,25.28,25.29,19900.0
2005-12-21 13:55:00,25.29,25.32,25.29,25.32,29100.0,25.29,25.32,25.29,25.32,29100.0
2005-12-21 14:00:00,25.32,25.36,25.32,25.36,33600.0,25.32,25.36,25.32,25.36,33600.0
2005-12-21 14:05:00,25.36,25.36,25.34,25.35,21600.0,25.36,25.36,25.34,25.35,21600.0
2005-12-21 14:10:00,25.36,25.36,25.33,25.33,15200.0,25.36,25.36,25.33,25.33,15200.0
2005-12-21 14:15:00,25.35,25.37,25.33,25.37,39600.0,25.35,25.37,25.33,25.37,39600.0
2005-12-21 14:20:00,25.37,25.39,25.36,25.37,39100.0,25.37,25.39,25.36,25.37,39100.0
2005-12-21 14:25:00,25.36,25.37,25.35,25.36,18500.0,25.36,25.37,25.35,25.36,18500.0
2005-12-21 14:30:00,25.36,25.38,25.35,25.37,21500.0,25.36,25.38,25.35,25.37,21500.0
2005-12-21 14:35:00,25.38,25.38,25.37,25.38,27100.0,25.38,25.38,25.37,25.38,27100.0
2005-12-21 14:40:00,25.38,25.4,25.35,25.35,26000.0,25.38,25.4,25.35,25.35,26000.0
2005-12-21 14:45:00,25.35,25.35,25.32,25.34,21500.0,25.35,25.35,25.32,25.34,21500.0
2005-12-21 14:50:00,25.34,25.35,25.31,25.33,22000.0,25.34,25.35,25.31,25.33,22000.0
2005-12-21 14:55:00,25.33,25.34,25.28,25.32,26400.0,25.33,25.34,25.28,25.32,26400.0
2005-12-21 15:00:00,25.31,25.33,25.31,25.31,38900.0,25.31,25.33,25.31,25.31,38900.0
2005-12-21 15:05:00,25.32,25.34,25.3,25.3,48300.0,25.32,25.34,25.3,25.3,48300.0
2005-12-21 15:10:00,25.29,25.32,25.29,25.31,96400.0,25.29,25.32,25.29,25.31,96400.0
2005-12-21 15:15:00,25.31,25.33,25.3,25.32,26800.0,25.31,25.33,25.3,25.32,26800.0
2005-12-21 15:20:00,25.32,25.34,25.3,25.32,50200.0,25.32,25.34,25.3,25.32,50200.0
2005-12-21 15:25:00,25.33,25.34,25.33,25.33,20300.0,25.33,25.34,25.33,25.33,20300.0
2005-12-21 15:30:00,25.33,25.33,25.26,25.3,51600.0,25.33,25.33,25.26,25.3,51600.0
2005-12-21 15:35:00,25.3,25.34,25.3,25.34,40500.0,25.3,25.34,25.3,25.34,40500.0
2005-12-21 15:40:00,25.34,25.38,25.33,25.38,81800.0,25.34,25.38,25.33,25.38,81800.0
2005-12-21 15:45:00,25.38,25.4,25.37,25.38,44200.0,25.38,25.4,25.37,25.38,44200.0
2005-12-21 15:50:00,25.38,25.39,25.35,25.39,82300.0,25.38,25.39,25.35,25.39,82300.0
2005-12-21 15:55:00,25.4,25.4,25.36,25.38,93700.0,25.4,25.4,25.36,25.38,93700.0
2005-12-22 09:30:00,25.48,25.49,25.43,25.48,70600.0,25.48,25.49,25.43,25.48,70600.0
2005-12-22 09:35:00,25.48,25.5,25.43,25.43,30500.0,25.48,25.5,25.43,25.43,30500.0
2005-12-22 09:40:00,25.43,25.44,25.37,25.39,46400.0,25.43,25.44,25.37,25.39,46400.0
2005-12-22 09:45:00,25.42,25.45,25.42,25.44,130600.0,25.42,25.45,25.42,25.44,130600.0
2005-12-22 09:50:00,25.44,25.48,25.42,25.45,44000.0,25.44,25.48,25.42,25.45,44000.0
2005-12-22 09:55:00,25.46,25.48,25.39,25.41,37900.0,25.46,25.48,25.39,25.41,37900.0
2005-12-22 10:00:00,25.38,25.46,25.35,25.43,25400.0,25.38,25.46,25.35,25.43,25400.0
2005-12-22 10:05:00,25.42,25.44,25.33,25.38,33000.0,25.42,25.44,25.33,25.38,33000.0
2005-12-22 10:10:00,25.36,25.37,25.3,25.3,22200.0,25.36,25.37,25.3,25.3,22200.0
2005-12-22 10:15:00,25.34,25.35,25.26,25.27,37000.0,25.34,25.35,25.26,25.27,37000.0
2005-12-22 10:20:00,25.29,25.3,25.2,25.21,58900.0,25.29,25.3,25.2,25.21,58900.0
2005-12-22 10:25:00,25.2,25.31,25.16,25.29,68500.0,25.2,25.31,25.16,25.29,68500.0
2005-12-22 10:30:00,25.3,25.3,25.24,25.24,29600.0,25.3,25.3,25.24,25.24,29600.0
2005-12-22 10:35:00,25.24,25.28,25.24,25.25,48700.0,25.24,25.28,25.24,25.25,48700.0
2005-12-22 10:40:00,25.25,25.27,25.24,25.26,35000.0,25.25,25.27,25.24,25.26,35000.0
2005-12-22 10:45:00,25.27,25.27,25.21,25.25,25400.0,25.27,25.27,25.21,25.25,25400.0
2005-12-22 10:50:00,25.25,25.3,25.24,25.28,32000.0,25.25,25.3,25.24,25.28,32000.0
2005-12-22 10:55:00,25.31,25.34,25.28,25.31,33700.0,25.31,25.34,25.28,25.31,33700.0
2005-12-22 11:00:00,25.31,25.31,25.26,25.26,32600.0,25.31,25.31,25.26,25.26,32600.0
2005-12-22 11:05:00,25.24,25.32,25.24,25.32,35400.0,25.24,25.32,25.24,25.32,35400.0
2005-12-22 11:10:00,25.32,25.34,25.31,25.33,121200.0,25.32,25.34,25.31,25.33,121200.0
2005-12-22 11:15:00,25.34,25.35,25.31,25.32,131300.0,25.34,25.35,25.31,25.32,131300.0
2005-12-22 11:20:00,25.33,25.35,25.32,25.34,33000.0,25.33,25.35,25.32,25.34,33000.0
2005-12-22 11:25:00,25.34,25.35,25.32,25.35,13700.0,25.34,25.35,25.32,25.35,13700.0
2005-12-22 11:30:00,25.35,25.36,25.33,25.34,118100.0,25.35,25.36,25.33,25.34,118100.0
2005-12-22 11:35:00,25.34,25.35,25.33,25.33,117400.0,25.34,25.35,25.33,25.33,117400.0
2005-12-22 11:40:00,25.33,25.36,25.32,25.35,105700.0,25.33,25.36,25.32,25.35,105700.0
2005-12-22 11:45:00,25.35,25.36,25.34,25.35,97400.0,25.35,25.36,25.34,25.35,97400.0
2005-12-22 11:50:00,25.35,25.35,25.33,25.33,12200.0,25.35,25.35,25.33,25.33,12200.0
2005-12-22 11:55:00,25.34,25.39,25.33,25.39,21900.0,25.34,25.39,25.33,25.39,21900.0
2005-12-22 12:00:00,25.39,25.46,25.39,25.46,32600.0,25.39,25.46,25.39,25.46,32600.0
2005-12-22 12:05:00,25.45,25.45,25.42,25.43,32400.0,25.45,25.45,25.42,25.43,32400.0
2005-12-22 12:10:00,25.43,25.44,25.42,25.43,22100.0,25.43,25.44,25.42,25.43,22100.0
2005-12-22 12:15:00,25.43,25.44,25.39,25.39,24200.0,25.43,25.44,25.39,25.39,24200.0
2005-12-22 12:20:00,25.38,25.41,25.36,25.37,17900.0,25.38,25.41,25.36,25.37,17900.0
2005-12-22 12:25:00,25.37,25.42,25.37,25.39,13700.0,25.37,25.42,25.37,25.39,13700.0
2005-12-22 12:30:00,25.39,25.39,25.35,25.36,14200.0,25.39,25.39,25.35,25.36,14200.0
2005-12-22 12:35:00,25.36,25.4,25.36,25.39,21700.0,25.36,25.4,25.36,25.39,21700.0
2005-12-22 12:40:00,25.38,25.41,25.38,25.41,123900.0,25.38,25.41,25.38,25.41,123900.0
2005-12-22 12:45:00,25.42,25.43,25.38,25.38,16100.0,25.42,25.43,25.38,25.38,16100.0
2005-12-22 12:50:00,25.38,25.41,25.37,25.38,24800.0,25.38,25.41,25.37,25.38,24800.0
2005-12-22 12:55:00,25.39,25.4,25.37,25.4,13500.0,25.39,25.4,25.37,25.4,13500.0
2005-12-22 13:00:00,25.4,25.4,25.39,25.39,13400.0,25.4,25.4,25.39,25.39,13400.0
2005-12-22 13:05:00,25.39,25.4,25.37,25.37,6500.0,25.39,25.4,25.37,25.37,6500.0
2005-12-22 13:10:00,25.37,25.37,25.34,25.35,17500.0,25.37,25.37,25.34,25.35,17500.0
2005-12-22 13:15:00,25.35,25.35,25.34,25.34,22200.0,25.35,25.35,25.34,25.34,22200.0
2005-12-22 13:20:00,25.34,25.35,25.33,25.35,13300.0,25.34,25.35,25.33,25.35,13300.0
2005-12-22 13:25:00,25.35,25.36,25.34,25.36,21600.0,25.35,25.36,25.34,25.36,21600.0
2005-12-22 13:30:00,25.36,25.36,25.34,25.34,12100.0,25.36,25.36,25.34,25.34,12100.0
2005-12-22 13:35:00,25.35,25.38,25.34,25.35,17600.0,25.35,25.38,25.34,25.35,17600.0
2005-12-22 13:40:00,25.35,25.38,25.35,25.36,13700.0,25.35,25.38,25.35,25.36,13700.0
2005-12-22 13:45:00,25.37,25.39,25.36,25.39,9500.0,25.37,25.39,25.36,25.39,9500.0
2005-12-22 13:50:00,25.39,25.41,25.36,25.39,59100.0,25.39,25.41,25.36,25.39,59100.0
2005-12-22 13:55:00,25.38,25.38,25.37,25.38,9500.0,25.38,25.38,25.37,25.38,9500.0
2005-12-22 14:00:00,25.38,25.38,25.37,25.38,6300.0,25.38,25.38,25.37,25.38,6300.0
2005-12-22 14:05:00,25.38,25.4,25.38,25.38,51300.0,25.38,25.4,25.38,25.38,51300.0
2005-12-22 14:10:00,25.38,25.41,25.38,25.39,126700.0,25.38,25.41,25.38,25.39,126700.0
2005-12-22 14:15:00,25.4,25.41,25.36,25.36,57900.0,25.4,25.41,25.36,25.36,57900.0
2005-12-22 14:20:00,25.4,25.43,25.38,25.41,59700.0,25.4,25.43,25.38,25.41,59700.0
2005-12-22 14:25:00,25.42,25.42,25.39,25.39,22200.0,25.42,25.42,25.39,25.39,22200.0
2005-12-22 14:30:00,25.38,25.4,25.38,25.39,52500.0,25.38,25.4,25.38,25.39,52500.0
2005-12-22 14:35:00,25.39,25.4,25.34,25.36,45300.0,25.39,25.4,25.34,25.36,45300.0
2005-12-22 14:40:00,25.36,25.36,25.34,25.35,12500.0,25.36,25.36,25.34,25.35,12500.0
2005-12-22 14:45:00,25.35,25.38,25.35,25.38,17000.0,25.35,25.38,25.35,25.38,17000.0
2005-12-22 14:50:00,25.37,25.39,25.36,25.38,14900.0,25.37,25.39,25.36,25.38,14900.0
2005-12-22 14:55:00,25.37,25.39,25.36,25.38,27800.0,25.37,25.39,25.36,25.38,27800.0
2005-12-22 15:00:00,25.37,25.43,25.37,25.4,40000.0,25.37,25.43,25.37,25.4,40000.0
2005-12-22 15:05:00,25.4,25.4,25.36,25.38,68000.0,25.4,25.4,25.36,25.38,68000.0
2005-12-22 15:10:00,25.38,25.4,25.38,25.39,21500.0,25.38,25.4,25.38,25.39,21500.0
2005-12-22 15:15:00,25.4,25.4,25.38,25.4,116500.0,25.4,25.4,25.38,25.4,116500.0
2005-12-22 15:20:00,25.4,25.4,25.37,25.4,107900.0,25.4,25.4,25.37,25.4,107900.0
2005-12-22 15:25:00,25.4,25.42,25.39,25.41,41500.0,25.4,25.42,25.39,25.41,41500.0
2005-12-22 15:30:00,25.41,25.43,25.41,25.41,125900.0,25.41,25.43,25.41,25.41,125900.0
2005-12-22 15:35:00,25.42,25.43,25.39,25.4,47700.0,25.42,25.43,25.39,25.4,47700.0
2005-12-22 15:40:00,25.4,25.42,25.39,25.4,18300.0,25.4,25.42,25.39,25.4,18300.0
2005-12-22 15:45:00,25.41,25.42,25.39,25.39,34800.0,25.41,25.42,25.39,25.39,34800.0
2005-12-22 15:50:00,25.35,25.38,25.34,25.38,87100.0,25.35,25.38,25.34,25.38,87100.0
2005-12-22 15:55:00,25.38,25.39,25.34,25.39,62300.0,25.38,25.39,25.34,25.39,62300.0
2005-12-23 09:30:00,25.46,25.46,25.32,25.36,52300.0,25.46,25.46,25.32,25.36,52300.0
2005-12-23 09:35:00,25.39,25.43,25.33,25.35,21600.0,25.39,25.43,25.33,25.35,21600.0
2005-12-23 09:40:00,25.35,25.4,25.35,25.36,19600.0,25.35,25.4,25.35,25.36,19600.0
2005-12-23 09:45:00,25.36,25.39,25.31,25.34,67100.0,25.36,25.39,25.31,25.34,67100.0
2005-12-23 09:50:00,25.35,25.4,25.34,25.38,25300.0,25.35,25.4,25.34,25.38,25300.0
2005-12-23 09:55:00,25.38,25.45,25.38,25.42,39900.0,25.38,25.45,25.38,25.42,39900.0
2005-12-23 10:00:00,25.42,25.5,25.4,25.4,93300.0,25.42,25.5,25.4,25.4,93300.0
2005-12-23 10:05:00,25.39,25.42,25.37,25.38,32600.0,25.39,25.42,25.37,25.38,32600.0
2005-12-23 10:10:00,25.38,25.44,25.36,25.43,19400.0,25.38,25.44,25.36,25.43,19400.0
2005-12-23 10:15:00,25.43,25.43,25.38,25.39,17900.0,25.43,25.43,25.38,25.39,17900.0
2005-12-23 10:20:00,25.39,25.42,25.37,25.42,18700.0,25.39,25.42,25.37,25.42,18700.0
2005-12-23 10:25:00,25.42,25.42,25.38,25.38,13200.0,25.42,25.42,25.38,25.38,13200.0
2005-12-23 10:30:00,25.38,25.45,25.38,25.43,40400.0,25.38,25.45,25.38,25.43,40400.0
2005-12-23 10:35:00,25.42,25.43,25.4,25.42,19900.0,25.42,25.43,25.4,25.42,19900.0
2005-12-23 10:40:00,25.41,25.43,25.39,25.4,23600.0,25.41,25.43,25.39,25.4,23600.0
2005-12-23 10:45:00,25.39,25.41,25.36,25.37,35400.0,25.39,25.41,25.36,25.37,35400.0
2005-12-23 10:50:00,25.38,25.39,25.36,25.36,5800.0,25.38,25.39,25.36,25.36,5800.0
2005-12-23 10:55:00,25.36,25.38,25.35,25.37,14700.0,25.36,25.38,25.35,25.37,14700.0
2005-12-23 11:00:00,25.36,25.38,25.36,25.38,13300.0,25.36,25.38,25.36,25.38,13300.0
2005-12-23 11:05:00,25.38,25.39,25.36,25.37,15700.0,25.38,25.39,25.36,25.37,15700.0
2005-12-23 11:10:00,25.38,25.39,25.35,25.35,8500.0,25.38,25.39,25.35,25.35,8500.0
2005-12-23 11:15:00,25.34,25.37,25.34,25.35,11000.0,25.34,25.37,25.34,25.35,11000.0
2005-12-23 11:20:00,25.35,25.4,25.35,25.39,14100.0,25.35,25.4,25.35,25.39,14100.0
2005-12-23 11:25:00,25.38,25.4,25.38,25.39,24400.0,25.38,25.4,25.38,25.39,24400.0
2005-12-23 11:30:00,25.36,25.42,25.36,25.4,25200.0,25.36,25.42,25.36,25.4,25200.0
2005-12-23 11:35:00,25.39,25.41,25.39,25.41,6800.0,25.39,25.41,25.39,25.41,6800.0
2005-12-23 11:40:00,25.41,25.47,25.41,25.44,64300.0,25.41,25.47,25.41,25.44,64300.0
2005-12-23 11:45:00,25.44,25.47,25.43,25.46,10400.0,25.44,25.47,25.43,25.46,10400.0
2005-12-23 11:50:00,25.45,25.5,25.45,25.49,54400.0,25.45,25.5,25.45,25.49,54400.0
2005-12-23 11:55:00,25.48,25.49,25.46,25.47,11400.0,25.48,25.49,25.46,25.47,11400.0
2005-12-23 12:00:00,25.47,25.48,25.46,25.46,15100.0,25.47,25.48,25.46,25.46,15100.0
2005-12-23 12:05:00,25.46,25.47,25.45,25.45,4300.0,25.46,25.47,25.45,25.45,4300.0
2005-12-23 12:10:00,25.46,25.49,25.46,25.49,10500.0,25.46,25.49,25.46,25.49,10500.0
2005-12-23 12:15:00,25.49,25.49,25.48,25.49,13100.0,25.49,25.49,25.48,25.49,13100.0
2005-12-23 12:20:00,25.49,25.54,25.49,25.53,35500.0,25.49,25.54,25.49,25.53,35500.0
2005-12-23 12:25:00,25.51,25.54,25.51,25.53,6900.0,25.51,25.54,25.51,25.53,6900.0
2005-12-23 12:30:00,25.53,25.54,25.51,25.54,11600.0,25.53,25.54,25.51,25.54,11600.0
2005-12-23 12:35:00,25.54,25.56,25.52,25.53,14900.0,25.54,25.56,25.52,25.53,14900.0
2005-12-23 12:40:00,25.55,25.55,25.52,25.54,10700.0,25.55,25.55,25.52,25.54,10700.0
2005-12-23 12:45:00,25.53,25.54,25.51,25.51,22200.0,25.53,25.54,25.51,25.51,22200.0
2005-12-23 12:50:00,25.51,25.6,25.51,25.59,103000.0,25.51,25.6,25.51,25.59,103000.0
2005-12-23 12:55:00,25.59,25.61,25.57,25.58,22400.0,25.59,25.61,25.57,25.58,22400.0
2005-12-23 13:00:00,25.58,25.61,25.57,25.58,26800.0,25.58,25.61,25.57,25.58,26800.0
2005-12-23 13:05:00,25.57,25.6,25.57,25.58,8100.0,25.57,25.6,25.57,25.58,8100.0
2005-12-23 13:10:00,25.58,25.59,25.56,25.56,12800.0,25.58,25.59,25.56,25.56,12800.0
2005-12-23 13:15:00,25.56,25.6,25.54,25.58,63600.0,25.56,25.6,25.54,25.58,63600.0
2005-12-23 13:20:00,25.57,25.59,25.54,25.55,8400.0,25.57,25.59,25.54,25.55,8400.0
2005-12-23 13:25:00,25.54,25.57,25.54,25.55,10000.0,25.54,25.57,25.54,25.55,10000.0
2005-12-23 13:30:00,25.54,25.59,25.54,25.57,6900.0,25.54,25.59,25.54,25.57,6900.0
2005-12-23 13:35:00,25.58,25.6,25.55,25.6,17500.0,25.58,25.6,25.55,25.6,17500.0
2005-12-23 13:40:00,25.58,25.6,25.55,25.55,17700.0,25.58,25.6,25.55,25.55,17700.0
2005-12-23 13:45:00,25.55,25.58,25.55,25.57,20300.0,25.55,25.58,25.55,25.57,20300.0
2005-12-23 13:50:00,25.57,25.59,25.52,25.58,16800.0,25.57,25.59,25.52,25.58,16800.0
2005-12-23 13:55:00,25.58,25.6,25.56,25.58,4800.0,25.58,25.6,25.56,25.58,4800.0
2005-12-23 14:00:00,25.58,25.59,25.57,25.59,19300.0,25.58,25.59,25.57,25.59,19300.0
2005-12-23 14:05:00,25.58,25.59,25.58,25.58,9600.0,25.58,25.59,25.58,25.58,9600.0
2005-12-23 14:10:00,25.58,25.64,25.58,25.61,49900.0,25.58,25.64,25.58,25.61,49900.0
2005-12-23 14:15:00,25.61,25.63,25.59,25.63,12400.0,25.61,25.63,25.59,25.63,12400.0
2005-12-23 14:20:00,25.63,25.7,25.61,25.67,54800.0,25.63,25.7,25.61,25.67,54800.0
2005-12-23 14:25:00,25.68,25.73,25.66,25.7,33700.0,25.68,25.73,25.66,25.7,33700.0
2005-12-23 14:30:00,25.72,25.72,25.67,25.7,24600.0,25.72,25.72,25.67,25.7,24600.0
2005-12-23 14:35:00,25.71,25.73,25.67,25.71,47300.0,25.71,25.73,25.67,25.71,47300.0
2005-12-23 14:40:00,25.71,25.71,25.68,25.7,46100.0,25.71,25.71,25.68,25.7,46100.0
2005-12-23 14:45:00,25.7,25.71,25.66,25.71,28900.0,25.7,25.71,25.66,25.71,28900.0
2005-12-23 14:50:00,25.71,25.72,25.69,25.71,28000.0,25.71,25.72,25.69,25.71,28000.0
2005-12-23 14:55:00,25.72,25.73,25.7,25.72,40400.0,25.72,25.73,25.7,25.72,40400.0
2005-12-23 15:00:00,25.72,25.75,25.71,25.75,47600.0,25.72,25.75,25.71,25.75,47600.0
2005-12-23 15:05:00,25.75,25.76,25.74,25.75,46500.0,25.75,25.76,25.74,25.75,46500.0
2005-12-23 15:10:00,25.75,25.75,25.73,25.75,32100.0,25.75,25.75,25.73,25.75,32100.0
2005-12-23 15:15:00,25.74,25.78,25.72,25.75,47000.0,25.74,25.78,25.72,25.75,47000.0
2005-12-23 15:20:00,25.75,25.76,25.74,25.76,23500.0,25.75,25.76,25.74,25.76,23500.0
2005-12-23 15:25:00,25.76,25.77,25.72,25.72,38300.0,25.76,25.77,25.72,25.72,38300.0
2005-12-23 15:30:00,25.72,25.75,25.67,25.69,51300.0,25.72,25.75,25.67,25.69,51300.0
2005-12-23 15:35:00,25.7,25.77,25.7,25.77,38200.0,25.7,25.77,25.7,25.77,38200.0
2005-12-23 15:40:00,25.77,25.79,25.75,25.77,46900.0,25.77,25.79,25.75,25.77,46900.0
2005-12-23 15:45:00,25.78,25.8,25.76,25.78,54300.0,25.78,25.8,25.76,25.78,54300.0
2005-12-23 15:50:00,25.79,25.83,25.75,25.82,195400.0,25.79,25.83,25.75,25.82,195400.0
2005-12-23 15:55:00,25.78,25.84,25.77,25.81,96700.0,25.78,25.84,25.77,25.81,96700.0
2005-12-27 09:30:00,25.78,25.78,25.65,25.66,145000.0,25.78,25.78,25.65,25.66,145000.0
2005-12-27 09:35:00,25.65,25.7,25.61,25.67,38200.0,25.65,25.7,25.61,25.67,38200.0
2005-12-27 09:40:00,25.67,25.67,25.58,25.59,46700.0,25.67,25.67,25.58,25.59,46700.0
2005-12-27 09:45:00,25.59,25.59,25.45,25.48,153600.0,25.59,25.59,25.45,25.48,153600.0
2005-12-27 09:50:00,25.48,25.53,25.39,25.39,90900.0,25.48,25.53,25.39,25.39,90900.0
2005-12-27 09:55:00,25.4,25.41,25.35,25.36,30700.0,25.4,25.41,25.35,25.36,30700.0
2005-12-27 10:00:00,25.36,25.41,25.36,25.39,52000.0,25.36,25.41,25.36,25.39,52000.0
2005-12-27 10:05:00,25.39,25.4,25.36,25.37,43400.0,25.39,25.4,25.36,25.37,43400.0
2005-12-27 10:10:00,25.37,25.38,25.22,25.25,135900.0,25.37,25.38,25.22,25.25,135900.0
2005-12-27 10:15:00,25.26,25.26,25.1,25.18,84700.0,25.26,25.26,25.1,25.18,84700.0
2005-12-27 10:20:00,25.18,25.22,25.15,25.16,72600.0,25.18,25.22,25.15,25.16,72600.0
2005-12-27 10:25:00,25.16,25.16,25.07,25.14,94100.0,25.16,25.16,25.07,25.14,94100.0
2005-12-27 10:30:00,25.14,25.2,25.1,25.1,58200.0,25.14,25.2,25.1,25.1,58200.0
2005-12-27 10:35:00,25.1,25.17,25.09,25.17,125000.0,25.1,25.17,25.09,25.17,125000.0
2005-12-27 10:40:00,25.16,25.2,25.16,25.19,64600.0,25.16,25.2,25.16,25.19,64600.0
2005-12-27 10:45:00,25.2,25.28,25.18,25.28,65300.0,25.2,25.28,25.18,25.28,65300.0
2005-12-27 10:50:00,25.28,25.29,25.27,25.29,15800.0,25.28,25.29,25.27,25.29,15800.0
2005-12-27 10:55:00,25.28,25.29,25.25,25.26,45000.0,25.28,25.29,25.25,25.26,45000.0
2005-12-27 11:00:00,25.26,25.29,25.21,25.26,54900.0,25.26,25.29,25.21,25.26,54900.0
2005-12-27 11:05:00,25.25,25.25,25.21,25.23,23000.0,25.25,25.25,25.21,25.23,23000.0
2005-12-27 11:10:00,25.21,25.26,25.21,25.24,50900.0,25.21,25.26,25.21,25.24,50900.0
2005-12-27 11:15:00,25.25,25.26,25.2,25.21,81900.0,25.25,25.26,25.2,25.21,81900.0
2005-12-27 11:20:00,25.2,25.31,25.2,25.3,127700.0,25.2,25.31,25.2,25.3,127700.0
2005-12-27 11:25:00,25.27,25.3,25.26,25.3,38700.0,25.27,25.3,25.26,25.3,38700.0
2005-12-27 11:30:00,25.31,25.31,25.27,25.28,16200.0,25.31,25.31,25.27,25.28,16200.0
2005-12-27 11:35:00,25.29,25.3,25.27,25.27,11600.0,25.29,25.3,25.27,25.27,11600.0
2005-12-27 11:40:00,25.28,25.32,25.27,25.31,30900.0,25.28,25.32,25.27,25.31,30900.0
2005-12-27 11:45:00,25.31,25.34,25.28,25.33,53100.0,25.31,25.34,25.28,25.33,53100.0
2005-12-27 11:50:00,25.35,25.35,25.29,25.3,17900.0,25.35,25.35,25.29,25.3,17900.0
2005-12-27 11:55:00,25.3,25.34,25.28,25.33,60300.0,25.3,25.34,25.28,25.33,60300.0
2005-12-27 12:00:00,25.33,25.35,25.27,25.32,114000.0,25.33,25.35,25.27,25.32,114000.0
2005-12-27 12:05:00,25.32,25.35,25.32,25.33,51700.0,25.32,25.35,25.32,25.33,51700.0
2005-12-27 12:10:00,25.32,25.34,25.31,25.31,41900.0,25.32,25.34,25.31,25.31,41900.0
2005-12-27 12:15:00,25.31,25.31,25.27,25.29,64400.0,25.31,25.31,25.27,25.29,64400.0
2005-12-27 12:20:00,25.29,25.31,25.28,25.31,15100.0,25.29,25.31,25.28,25.31,15100.0
2005-12-27 12:25:00,25.32,25.32,25.3,25.3,13000.0,25.32,25.32,25.3,25.3,13000.0
2005-12-27 12:30:00,25.3,25.34,25.28,25.29,22400.0,25.3,25.34,25.28,25.29,22400.0
2005-12-27 12:35:00,25.29,25.31,25.28,25.29,19100.0,25.29,25.31,25.28,25.29,19100.0
2005-12-27 12:40:00,25.3,25.3,25.26,25.28,56000.0,25.3,25.3,25.26,25.28,56000.0
2005-12-27 12:45:00,25.28,25.3,25.27,25.29,17200.0,25.28,25.3,25.27,25.29,17200.0
2005-12-27 12:50:00,25.3,25.3,25.26,25.3,110100.0,25.3,25.3,25.26,25.3,110100.0
2005-12-27 12:55:00,25.29,25.3,25.29,25.29,12700.0,25.29,25.3,25.29,25.29,12700.0
2005-12-27 13:00:00,25.29,25.3,25.27,25.28,61400.0,25.29,25.3,25.27,25.28,61400.0
2005-12-27 13:05:00,25.27,25.3,25.27,25.29,271600.0,25.27,25.3,25.27,25.29,271600.0
2005-12-27 13:10:00,25.29,25.3,25.27,25.28,277600.0,25.29,25.3,25.27,25.28,277600.0
2005-12-27 13:15:00,25.28,25.29,25.27,25.28,12800.0,25.28,25.29,25.27,25.28,12800.0
2005-12-27 13:20:00,25.28,25.28,25.25,25.25,43300.0,25.28,25.28,25.25,25.25,43300.0
2005-12-27 13:25:00,25.26,25.29,25.26,25.27,26100.0,25.26,25.29,25.26,25.27,26100.0
2005-12-27 13:30:00,25.27,25.29,25.25,25.25,68900.0,25.27,25.29,25.25,25.25,68900.0
2005-12-27 13:35:00,25.24,25.25,25.18,25.21,45600.0,25.24,25.25,25.18,25.21,45600.0
2005-12-27 13:40:00,25.21,25.22,25.2,25.2,37400.0,25.21,25.22,25.2,25.2,37400.0
2005-12-27 13:45:00,25.2,25.2,25.15,25.2,35200.0,25.2,25.2,25.15,25.2,35200.0
2005-12-27 13:50:00,25.2,25.23,25.17,25.19,27000.0,25.2,25.23,25.17,25.19,27000.0
2005-12-27 13:55:00,25.18,25.25,25.17,25.23,43800.0,25.18,25.25,25.17,25.23,43800.0
2005-12-27 14:00:00,25.23,25.26,25.23,25.24,25300.0,25.23,25.26,25.23,25.24,25300.0
2005-12-27 14:05:00,25.24,25.25,25.22,25.22,17500.0,25.24,25.25,25.22,25.22,17500.0
2005-12-27 14:10:00,25.21,25.24,25.21,25.23,16200.0,25.21,25.24,25.21,25.23,16200.0
2005-12-27 14:15:00,25.23,25.24,25.21,25.21,17200.0,25.23,25.24,25.21,25.21,17200.0
2005-12-27 14:20:00,25.21,25.22,25.17,25.17,40500.0,25.21,25.22,25.17,25.17,40500.0
2005-12-27 14:25:00,25.17,25.19,25.16,25.17,27600.0,25.17,25.19,25.16,25.17,27600.0
2005-12-27 14:30:00,25.17,25.17,25.13,25.15,28100.0,25.17,25.17,25.13,25.15,28100.0
2005-12-27 14:35:00,25.13,25.17,25.13,25.16,18400.0,25.13,25.17,25.13,25.16,18400.0
2005-12-27 14:40:00,25.16,25.18,25.13,25.15,72000.0,25.16,25.18,25.13,25.15,72000.0
2005-12-27 14:45:00,25.15,25.17,25.14,25.16,18800.0,25.15,25.17,25.14,25.16,18800.0
2005-12-27 14:50:00,25.16,25.16,25.13,25.14,13600.0,25.16,25.16,25.13,25.14,13600.0
2005-12-27 14:55:00,25.13,25.18,25.13,25.17,114800.0,25.13,25.18,25.13,25.17,114800.0
2005-12-27 15:00:00,25.18,25.18,25.13,25.16,103100.0,25.18,25.18,25.13,25.16,103100.0
2005-12-27 15:05:00,25.17,25.17,25.15,25.16,39000.0,25.17,25.17,25.15,25.16,39000.0
2005-12-27 15:10:00,25.16,25.17,25.14,25.15,135100.0,25.16,25.17,25.14,25.15,135100.0
2005-12-27 15:15:00,25.15,25.15,25.13,25.15,84500.0,25.15,25.15,25.13,25.15,84500.0
2005-12-27 15:20:00,25.15,25.17,25.14,25.16,69600.0,25.15,25.17,25.14,25.16,69600.0
2005-12-27 15:25:00,25.16,25.19,25.12,25.12,76800.0,25.16,25.19,25.12,25.12,76800.0
2005-12-27 15:30:00,25.12,25.13,25.1,25.12,70200.0,25.12,25.13,25.1,25.12,70200.0
2005-12-27 15:35:00,25.12,25.12,25.1,25.11,237200.0,25.12,25.12,25.1,25.11,237200.0
2005-12-27 15:40:00,25.1,25.13,25.1,25.1,103200.0,25.1,25.13,25.1,25.1,103200.0
2005-12-27 15:45:00,25.1,25.11,25.09,25.1,143000.0,25.1,25.11,25.09,25.1,143000.0
2005-12-27 15:50:00,25.11,25.12,25.08,25.12,90400.0,25.11,25.12,25.08,25.12,90400.0
2005-12-27 15:55:00,25.12,25.13,25.08,25.08,104200.0,25.12,25.13,25.08,25.08,104200.0
2005-12-28 09:30:00,25.07,25.09,25.01,25.06,62600.0,25.07,25.09,25.01,25.06,62600.0
2005-12-28 09:35:00,25.09,25.1,25.05,25.06,19300.0,25.09,25.1,25.05,25.06,19300.0
2005-12-28 09:40:00,25.05,25.07,25.02,25.07,61900.0,25.05,25.07,25.02,25.07,61900.0
2005-12-28 09:45:00,25.07,25.08,25.02,25.03,22500.0,25.07,25.08,25.02,25.03,22500.0
2005-12-28 09:50:00,25.05,25.06,25.01,25.05,58700.0,25.05,25.06,25.01,25.05,58700.0
2005-12-28 09:55:00,25.04,25.1,25.04,25.06,32000.0,25.04,25.1,25.04,25.06,32000.0
2005-12-28 10:00:00,25.06,25.08,25.05,25.05,81900.0,25.06,25.08,25.05,25.05,81900.0
2005-12-28 10:05:00,25.06,25.07,25.03,25.04,7500.0,25.06,25.07,25.03,25.04,7500.0
2005-12-28 10:10:00,25.03,25.07,25.03,25.03,27300.0,25.03,25.07,25.03,25.03,27300.0
2005-12-28 10:15:00,25.04,25.07,25.03,25.05,21200.0,25.04,25.07,25.03,25.05,21200.0
2005-12-28 10:20:00,25.06,25.09,25.05,25.06,13900.0,25.06,25.09,25.05,25.06,13900.0
2005-12-28 10:25:00,25.07,25.07,25.03,25.04,34500.0,25.07,25.07,25.03,25.04,34500.0
2005-12-28 10:30:00,25.06,25.08,25.03,25.06,44600.0,25.06,25.08,25.03,25.06,44600.0
2005-12-28 10:35:00,25.05,25.07,25.0,25.01,105600.0,25.05,25.07,25.0,25.01,105600.0
2005-12-28 10:40:00,25.0,25.05,25.0,25.01,29600.0,25.0,25.05,25.0,25.01,29600.0
2005-12-28 10:45:00,25.01,25.03,24.99,25.01,97100.0,25.01,25.03,24.99,25.01,97100.0
2005-12-28 10:50:00,25.01,25.02,24.98,25.0,26700.0,25.01,25.02,24.98,25.0,26700.0
2005-12-28 10:55:00,25.0,25.01,24.98,25.0,52500.0,25.0,25.01,24.98,25.0,52500.0
2005-12-28 11:00:00,25.0,25.02,24.99,25.0,53100.0,25.0,25.02,24.99,25.0,53100.0
2005-12-28 11:05:00,25.01,25.04,24.99,25.0,67200.0,25.01,25.04,24.99,25.0,67200.0
2005-12-28 11:10:00,25.0,25.03,24.98,25.0,44100.0,25.0,25.03,24.98,25.0,44100.0
2005-12-28 11:15:00,25.0,25.04,24.99,25.0,44800.0,25.0,25.04,24.99,25.0,44800.0
2005-12-28 11:20:00,25.01,25.03,24.98,24.99,27900.0,25.01,25.03,24.98,24.99,27900.0
2005-12-28 11:25:00,24.99,24.99,24.96,24.96,9200.0,24.99,24.99,24.96,24.96,9200.0
2005-12-28 11:30:00,24.96,24.97,24.94,24.97,23600.0,24.96,24.97,24.94,24.97,23600.0
2005-12-28 11:35:00,24.96,24.97,24.95,24.96,10900.0,24.96,24.97,24.95,24.96,10900.0
2005-12-28 11:40:00,24.97,24.98,24.95,24.95,7700.0,24.97,24.98,24.95,24.95,7700.0
2005-12-28 11:45:00,24.96,24.96,24.92,24.93,17900.0,24.96,24.96,24.92,24.93,17900.0
2005-12-28 11:50:00,24.92,24.94,24.9,24.9,40300.0,24.92,24.94,24.9,24.9,40300.0
2005-12-28 11:55:00,24.9,24.9,24.87,24.89,34400.0,24.9,24.9,24.87,24.89,34400.0
2005-12-28 12:00:00,24.89,24.95,24.89,24.93,20500.0,24.89,24.95,24.89,24.93,20500.0
2005-12-28 12:05:00,24.92,24.93,24.89,24.9,24200.0,24.92,24.93,24.89,24.9,24200.0
2005-12-28 12:10:00,24.9,24.95,24.9,24.94,24800.0,24.9,24.95,24.9,24.94,24800.0
2005-12-28 12:15:00,24.95,24.97,24.92,24.93,34700.0,24.95,24.97,24.92,24.93,34700.0
2005-12-28 12:20:00,24.94,24.94,24.92,24.93,9600.0,24.94,24.94,24.92,24.93,9600.0
2005-12-28 12:25:00,24.94,24.97,24.91,24.92,22800.0,24.94,24.97,24.91,24.92,22800.0
2005-12-28 12:30:00,24.91,24.91,24.86,24.87,35000.0,24.91,24.91,24.86,24.87,35000.0
2005-12-28 12:35:00,24.88,24.9,24.86,24.87,28800.0,24.88,24.9,24.86,24.87,28800.0
2005-12-28 12:40:00,24.86,24.87,24.84,24.84,34800.0,24.86,24.87,24.84,24.84,34800.0
2005-12-28 12:45:00,24.85,24.85,24.82,24.84,59900.0,24.85,24.85,24.82,24.84,59900.0
2005-12-28 12:50:00,24.82,24.83,24.78,24.83,51100.0,24.82,24.83,24.78,24.83,51100.0
2005-12-28 12:55:00,24.84,24.87,24.82,24.85,25000.0,24.84,24.87,24.82,24.85,25000.0
2005-12-28 13:00:00,24.86,24.86,24.84,24.84,26800.0,24.86,24.86,24.84,24.84,26800.0
2005-12-28 13:05:00,24.84,24.86,24.82,24.84,15900.0,24.84,24.86,24.82,24.84,15900.0
2005-12-28 13:10:00,24.84,24.84,24.8,24.8,104100.0,24.84,24.84,24.8,24.8,104100.0
2005-12-28 13:15:00,24.81,24.85,24.81,24.85,19300.0,24.81,24.85,24.81,24.85,19300.0
2005-12-28 13:20:00,24.84,24.84,24.8,24.81,31200.0,24.84,24.84,24.8,24.81,31200.0
2005-12-28 13:25:00,24.81,24.83,24.81,24.83,19200.0,24.81,24.83,24.81,24.83,19200.0
2005-12-28 13:30:00,24.82,24.83,24.81,24.82,31000.0,24.82,24.83,24.81,24.82,31000.0
2005-12-28 13:35:00,24.83,24.86,24.82,24.86,51900.0,24.83,24.86,24.82,24.86,51900.0
2005-12-28 13:40:00,24.86,24.86,24.81,24.81,46500.0,24.86,24.86,24.81,24.81,46500.0
2005-12-28 13:45:00,24.82,24.84,24.81,24.83,20400.0,24.82,24.84,24.81,24.83,20400.0
2005-12-28 13:50:00,24.83,24.85,24.8,24.81,108400.0,24.83,24.85,24.8,24.81,108400.0
2005-12-28 13:55:00,24.81,24.84,24.8,24.81,11900.0,24.81,24.84,24.8,24.81,11900.0
2005-12-28 14:00:00,24.83,24.84,24.81,24.83,48900.0,24.83,24.84,24.81,24.83,48900.0
2005-12-28 14:05:00,24.83,24.85,24.82,24.83,15700.0,24.83,24.85,24.82,24.83,15700.0
2005-12-28 14:10:00,24.84,24.85,24.83,24.85,14800.0,24.84,24.85,24.83,24.85,14800.0
2005-12-28 14:15:00,24.85,24.85,24.84,24.85,18500.0,24.85,24.85,24.84,24.85,18500.0
2005-12-28 14:20:00,24.85,24.87,24.84,24.87,38400.0,24.85,24.87,24.84,24.87,38400.0
2005-12-28 14:25:00,24.86,24.89,24.85,24.87,42300.0,24.86,24.89,24.85,24.87,42300.0
2005-12-28 14:30:00,24.88,24.9,24.87,24.87,30200.0,24.88,24.9,24.87,24.87,30200.0
2005-12-28 14:35:00,24.88,24.89,24.87,24.88,28000.0,24.88,24.89,24.87,24.88,28000.0
2005-12-28 14:40:00,24.88,24.88,24.84,24.88,32700.0,24.88,24.88,24.84,24.88,32700.0
2005-12-28 14:45:00,24.87,24.89,24.86,24.89,30000.0,24.87,24.89,24.86,24.89,30000.0
2005-12-28 14:50:00,24.88,24.92,24.87,24.9,32300.0,24.88,24.92,24.87,24.9,32300.0
2005-12-28 14:55:00,24.9,24.94,24.84,24.89,73500.0,24.9,24.94,24.84,24.89,73500.0
2005-12-28 15:00:00,24.89,24.89,24.82,24.82,49500.0,24.89,24.89,24.82,24.82,49500.0
2005-12-28 15:05:00,24.83,24.85,24.82,24.82,36900.0,24.83,24.85,24.82,24.82,36900.0
2005-12-28 15:10:00,24.82,24.84,24.81,24.83,36200.0,24.82,24.84,24.81,24.83,36200.0
2005-12-28 15:15:00,24.83,24.86,24.83,24.84,16400.0,24.83,24.86,24.83,24.84,16400.0
2005-12-28 15:20:00,24.84,24.86,24.84,24.86,21700.0,24.84,24.86,24.84,24.86,21700.0
2005-12-28 15:25:00,24.87,24.89,24.85,24.89,31300.0,24.87,24.89,24.85,24.89,31300.0
2005-12-28 15:30:00,24.9,24.91,24.86,24.88,43400.0,24.9,24.91,24.86,24.88,43400.0
2005-12-28 15:35:00,24.89,24.9,24.86,24.88,38600.0,24.89,24.9,24.86,24.88,38600.0
2005-12-28 15:40:00,24.88,24.91,24.88,24.91,25300.0,24.88,24.91,24.88,24.91,25300.0
2005-12-28 15:45:00,24.91,24.92,24.86,24.88,80900.0,24.91,24.92,24.86,24.88,80900.0
2005-12-28 15:50:00,24.87,24.88,24.81,24.82,100000.0,24.87,24.88,24.81,24.82,100000.0
2005-12-28 15:55:00,24.82,24.84,24.79,24.8,59300.0,24.82,24.84,24.79,24.8,59300.0
2005-12-29 09:30:00,24.75,24.79,24.51,24.75,74500.0,24.75,24.79,24.51,24.75,74500.0
2005-12-29 09:35:00,24.74,24.85,24.71,24.85,22200.0,24.74,24.85,24.71,24.85,22200.0
2005-12-29 09:40:00,24.85,24.9,24.72,24.76,36700.0,24.85,24.9,24.72,24.76,36700.0
2005-12-29 09:45:00,24.77,24.85,24.76,24.76,51100.0,24.77,24.85,24.76,24.76,51100.0
2005-12-29 09:50:00,24.78,24.82,24.76,24.8,32600.0,24.78,24.82,24.76,24.8,32600.0
2005-12-29 09:55:00,24.82,24.88,24.76,24.8,37400.0,24.82,24.88,24.76,24.8,37400.0
2005-12-29 10:00:00,24.79,24.8,24.76,24.76,29000.0,24.79,24.8,24.76,24.76,29000.0
2005-12-29 10:05:00,24.79,24.8,24.75,24.78,51000.0,24.79,24.8,24.75,24.78,51000.0
2005-12-29 10:10:00,24.77,24.79,24.75,24.78,54700.0,24.77,24.79,24.75,24.78,54700.0
2005-12-29 10:15:00,24.77,24.78,24.75,24.75,23800.0,24.77,24.78,24.75,24.75,23800.0
2005-12-29 10:20:00,24.77,24.79,24.75,24.77,50200.0,24.77,24.79,24.75,24.77,50200.0
2005-12-29 10:25:00,24.76,24.79,24.74,24.76,52800.0,24.76,24.79,24.74,24.76,52800.0
2005-12-29 10:30:00,24.76,24.76,24.72,24.75,29700.0,24.76,24.76,24.72,24.75,29700.0
2005-12-29 10:35:00,24.75,24.82,24.74,24.81,42600.0,24.75,24.82,24.74,24.81,42600.0
2005-12-29 10:40:00,24.8,24.8,24.76,24.79,21200.0,24.8,24.8,24.76,24.79,21200.0
2005-12-29 10:45:00,24.78,24.84,24.77,24.83,24800.0,24.78,24.84,24.77,24.83,24800.0
2005-12-29 10:50:00,24.82,24.84,24.81,24.82,18300.0,24.82,24.84,24.81,24.82,18300.0
2005-12-29 10:55:00,24.84,24.84,24.81,24.84,14300.0,24.84,24.84,24.81,24.84,14300.0
2005-12-29 11:00:00,24.84,24.94,24.84,24.92,41600.0,24.84,24.94,24.84,24.92,41600.0
2005-12-29 11:05:00,24.92,24.95,24.92,24.93,24700.0,24.92,24.95,24.92,24.93,24700.0
2005-12-29 11:10:00,24.93,24.94,24.88,24.88,19000.0,24.93,24.94,24.88,24.88,19000.0
2005-12-29 11:15:00,24.89,24.92,24.88,24.91,12900.0,24.89,24.92,24.88,24.91,12900.0
2005-12-29 11:20:00,24.9,24.9,24.87,24.89,13200.0,24.9,24.9,24.87,24.89,13200.0
2005-12-29 11:25:00,24.88,24.9,24.87,24.88,20400.0,24.88,24.9,24.87,24.88,20400.0
2005-12-29 11:30:00,24.88,24.88,24.84,24.86,17400.0,24.88,24.88,24.84,24.86,17400.0
2005-12-29 11:35:00,24.87,24.89,24.86,24.87,12700.0,24.87,24.89,24.86,24.87,12700.0
2005-12-29 11:40:00,24.88,24.88,24.84,24.85,18000.0,24.88,24.88,24.84,24.85,18000.0
2005-12-29 11:45:00,24.85,24.87,24.85,24.86,10600.0,24.85,24.87,24.85,24.86,10600.0
2005-12-29 11:50:00,24.86,24.87,24.84,24.85,15100.0,24.86,24.87,24.84,24.85,15100.0
2005-12-29 11:55:00,24.85,24.86,24.85,24.85,13400.0,24.85,24.86,24.85,24.85,13400.0
2005-12-29 12:00:00,24.85,24.88,24.85,24.87,11200.0,24.85,24.88,24.85,24.87,11200.0
2005-12-29 12:05:00,24.87,24.89,24.87,24.88,11600.0,24.87,24.89,24.87,24.88,11600.0
2005-12-29 12:10:00,24.89,24.91,24.88,24.9,7500.0,24.89,24.91,24.88,24.9,7500.0
2005-12-29 12:15:00,24.9,24.91,24.82,24.85,28800.0,24.9,24.91,24.82,24.85,28800.0
2005-12-29 12:20:00,24.86,24.87,24.85,24.86,7600.0,24.86,24.87,24.85,24.86,7600.0
2005-12-29 12:25:00,24.86,24.86,24.82,24.82,6400.0,24.86,24.86,24.82,24.82,6400.0
2005-12-29 12:30:00,24.82,24.83,24.81,24.81,10800.0,24.82,24.83,24.81,24.81,10800.0
2005-12-29 12:35:00,24.83,24.83,24.77,24.78,24500.0,24.83,24.83,24.77,24.78,24500.0
2005-12-29 12:40:00,24.78,24.78,24.76,24.76,16400.0,24.78,24.78,24.76,24.76,16400.0
2005-12-29 12:45:00,24.76,24.79,24.75,24.76,22500.0,24.76,24.79,24.75,24.76,22500.0
2005-12-29 12:50:00,24.76,24.79,24.74,24.78,25600.0,24.76,24.79,24.74,24.78,25600.0
2005-12-29 12:55:00,24.77,24.78,24.74,24.77,12600.0,24.77,24.78,24.74,24.77,12600.0
2005-12-29 13:00:00,24.77,24.79,24.76,24.76,32900.0,24.77,24.79,24.76,24.76,32900.0
2005-12-29 13:05:00,24.76,24.79,24.76,24.77,23200.0,24.76,24.79,24.76,24.77,23200.0
2005-12-29 13:10:00,24.77,24.8,24.76,24.78,25300.0,24.77,24.8,24.76,24.78,25300.0
2005-12-29 13:15:00,24.78,24.79,24.75,24.76,50100.0,24.78,24.79,24.75,24.76,50100.0
2005-12-29 13:20:00,24.76,24.78,24.76,24.78,20800.0,24.76,24.78,24.76,24.78,20800.0
2005-12-29 13:25:00,24.78,24.78,24.77,24.78,4100.0,24.78,24.78,24.77,24.78,4100.0
2005-12-29 13:30:00,24.77,24.78,24.77,24.78,17400.0,24.77,24.78,24.77,24.78,17400.0
2005-12-29 13:35:00,24.78,24.78,24.75,24.75,31700.0,24.78,24.78,24.75,24.75,31700.0
2005-12-29 13:40:00,24.74,24.75,24.72,24.73,20200.0,24.74,24.75,24.72,24.73,20200.0
2005-12-29 13:45:00,24.73,24.75,24.7,24.7,48900.0,24.73,24.75,24.7,24.7,48900.0
2005-12-29 13:50:00,24.7,24.73,24.7,24.71,49400.0,24.7,24.73,24.7,24.71,49400.0
2005-12-29 13:55:00,24.71,24.71,24.67,24.69,54700.0,24.71,24.71,24.67,24.69,54700.0
2005-12-29 14:00:00,24.69,24.7,24.66,24.67,45900.0,24.69,24.7,24.66,24.67,45900.0
2005-12-29 14:05:00,24.67,24.67,24.64,24.66,28400.0,24.67,24.67,24.64,24.66,28400.0
2005-12-29 14:10:00,24.67,24.67,24.6,24.65,73000.0,24.67,24.67,24.6,24.65,73000.0
2005-12-29 14:15:00,24.65,24.67,24.59,24.62,54200.0,24.65,24.67,24.59,24.62,54200.0
2005-12-29 14:20:00,24.62,24.64,24.57,24.61,59000.0,24.62,24.64,24.57,24.61,59000.0
2005-12-29 14:25:00,24.59,24.63,24.58,24.62,61400.0,24.59,24.63,24.58,24.62,61400.0
2005-12-29 14:30:00,24.6,24.63,24.57,24.6,47400.0,24.6,24.63,24.57,24.6,47400.0
2005-12-29 14:35:00,24.6,24.62,24.56,24.6,48500.0,24.6,24.62,24.56,24.6,48500.0
2005-12-29 14:40:00,24.61,24.64,24.59,24.6,29100.0,24.61,24.64,24.59,24.6,29100.0
2005-12-29 14:45:00,24.61,24.66,24.6,24.65,27400.0,24.61,24.66,24.6,24.65,27400.0
2005-12-29 14:50:00,24.64,24.68,24.64,24.67,32300.0,24.64,24.68,24.64,24.67,32300.0
2005-12-29 14:55:00,24.67,24.68,24.65,24.67,22500.0,24.67,24.68,24.65,24.67,22500.0
2005-12-29 15:00:00,24.65,24.7,24.64,24.69,22600.0,24.65,24.7,24.64,24.69,22600.0
2005-12-29 15:05:00,24.69,24.72,24.66,24.69,33300.0,24.69,24.72,24.66,24.69,33300.0
2005-12-29 15:10:00,24.68,24.72,24.66,24.69,76900.0,24.68,24.72,24.66,24.69,76900.0
2005-12-29 15:15:00,24.68,24.69,24.64,24.67,32600.0,24.68,24.69,24.64,24.67,32600.0
2005-12-29 15:20:00,24.66,24.71,24.66,24.67,55000.0,24.66,24.71,24.66,24.67,55000.0
2005-12-29 15:25:00,24.67,24.67,24.6,24.65,111400.0,24.67,24.67,24.6,24.65,111400.0
2005-12-29 15:30:00,24.64,24.69,24.63,24.68,96400.0,24.64,24.69,24.63,24.68,96400.0
2005-12-29 15:35:00,24.68,24.7,24.67,24.69,54100.0,24.68,24.7,24.67,24.69,54100.0
2005-12-29 15:40:00,24.69,24.72,24.69,24.7,59400.0,24.69,24.72,24.69,24.7,59400.0
2005-12-29 15:45:00,24.7,24.71,24.68,24.7,69300.0,24.7,24.71,24.68,24.7,69300.0
2005-12-29 15:50:00,24.69,24.72,24.69,24.71,88400.0,24.69,24.72,24.69,24.71,88400.0
2005-12-29 15:55:00,24.72,24.72,24.64,24.71,107000.0,24.72,24.72,24.64,24.71,107000.0
2005-12-30 09:30:00,24.35,24.5,24.26,24.44,239300.0,24.35,24.5,24.26,24.44,239300.0
2005-12-30 09:35:00,24.44,24.51,24.42,24.49,81700.0,24.44,24.51,24.42,24.49,81700.0
2005-12-30 09:40:00,24.5,24.61,24.47,24.6,85900.0,24.5,24.61,24.47,24.6,85900.0
2005-12-30 09:45:00,24.59,24.6,24.52,24.59,32000.0,24.59,24.6,24.52,24.59,32000.0
2005-12-30 09:50:00,24.59,24.63,24.58,24.6,27500.0,24.59,24.63,24.58,24.6,27500.0
2005-12-30 09:55:00,24.62,24.64,24.56,24.57,36200.0,24.62,24.64,24.56,24.57,36200.0
2005-12-30 10:00:00,24.61,24.62,24.5,24.51,74900.0,24.61,24.62,24.5,24.51,74900.0
2005-12-30 10:05:00,24.52,24.53,24.5,24.5,55100.0,24.52,24.53,24.5,24.5,55100.0
2005-12-30 10:10:00,24.53,24.54,24.47,24.51,45000.0,24.53,24.54,24.47,24.51,45000.0
2005-12-30 10:15:00,24.51,24.55,24.51,24.53,35300.0,24.51,24.55,24.51,24.53,35300.0
2005-12-30 10:20:00,24.53,24.57,24.53,24.54,39800.0,24.53,24.57,24.53,24.54,39800.0
2005-12-30 10:25:00,24.55,24.56,24.52,24.55,23000.0,24.55,24.56,24.52,24.55,23000.0
2005-12-30 10:30:00,24.55,24.56,24.51,24.56,37900.0,24.55,24.56,24.51,24.56,37900.0
2005-12-30 10:35:00,24.57,24.58,24.51,24.52,64700.0,24.57,24.58,24.51,24.52,64700.0
2005-12-30 10:40:00,24.53,24.53,24.48,24.5,137200.0,24.53,24.53,24.48,24.5,137200.0
2005-12-30 10:45:00,24.5,24.51,24.45,24.45,23300.0,24.5,24.51,24.45,24.45,23300.0
2005-12-30 10:50:00,24.46,24.48,24.42,24.47,58900.0,24.46,24.48,24.42,24.47,58900.0
2005-12-30 10:55:00,24.46,24.52,24.42,24.46,47800.0,24.46,24.52,24.42,24.46,47800.0
2005-12-30 11:00:00,24.46,24.48,24.43,24.47,60100.0,24.46,24.48,24.43,24.47,60100.0
2005-12-30 11:05:00,24.46,24.47,24.45,24.47,21100.0,24.46,24.47,24.45,24.47,21100.0
2005-12-30 11:10:00,24.47,24.47,24.4,24.41,62000.0,24.47,24.47,24.4,24.41,62000.0
2005-12-30 11:15:00,24.42,24.42,24.32,24.32,90800.0,24.42,24.42,24.32,24.32,90800.0
2005-12-30 11:20:00,24.35,24.4,24.31,24.4,66400.0,24.35,24.4,24.31,24.4,66400.0
2005-12-30 11:25:00,24.38,24.39,24.34,24.35,40900.0,24.38,24.39,24.34,24.35,40900.0
2005-12-30 11:30:00,24.36,24.36,24.33,24.35,49500.0,24.36,24.36,24.33,24.35,49500.0
2005-12-30 11:35:00,24.34,24.39,24.32,24.37,20000.0,24.34,24.39,24.32,24.37,20000.0
2005-12-30 11:40:00,24.38,24.41,24.36,24.4,32800.0,24.38,24.41,24.36,24.4,32800.0
2005-12-30 11:45:00,24.4,24.41,24.37,24.38,18300.0,24.4,24.41,24.37,24.38,18300.0
2005-12-30 11:50:00,24.4,24.43,24.38,24.39,34300.0,24.4,24.43,24.38,24.39,34300.0
2005-12-30 11:55:00,24.39,24.43,24.39,24.42,50000.0,24.39,24.43,24.39,24.42,50000.0
2005-12-30 12:00:00,24.42,24.43,24.32,24.36,44100.0,24.42,24.43,24.32,24.36,44100.0
2005-12-30 12:05:00,24.36,24.39,24.34,24.39,28900.0,24.36,24.39,24.34,24.39,28900.0
2005-12-30 12:10:00,24.39,24.4,24.36,24.36,29700.0,24.39,24.4,24.36,24.36,29700.0
2005-12-30 12:15:00,24.38,24.41,24.38,24.39,13400.0,24.38,24.41,24.38,24.39,13400.0
2005-12-30 12:20:00,24.38,24.39,24.35,24.37,26500.0,24.38,24.39,24.35,24.37,26500.0
2005-12-30 12:25:00,24.37,24.38,24.36,24.36,13800.0,24.37,24.38,24.36,24.36,13800.0
2005-12-30 12:30:00,24.36,24.37,24.28,24.32,156700.0,24.36,24.37,24.28,24.32,156700.0
2005-12-30 12:35:00,24.34,24.35,24.27,24.29,129400.0,24.34,24.35,24.27,24.29,129400.0
2005-12-30 12:40:00,24.29,24.33,24.28,24.28,77300.0,24.29,24.33,24.28,24.28,77300.0
2005-12-30 12:45:00,24.28,24.29,24.27,24.29,58000.0,24.28,24.29,24.27,24.29,58000.0
2005-12-30 12:50:00,24.29,24.3,24.28,24.28,24200.0,24.29,24.3,24.28,24.28,24200.0
2005-12-30 12:55:00,24.29,24.29,24.27,24.28,59800.0,24.29,24.29,24.27,24.28,59800.0
2005-12-30 13:00:00,24.29,24.3,24.27,24.3,77600.0,24.29,24.3,24.27,24.3,77600.0
2005-12-30 13:05:00,24.3,24.33,24.3,24.31,17800.0,24.3,24.33,24.3,24.31,17800.0
2005-12-30 13:10:00,24.31,24.32,24.31,24.31,18100.0,24.31,24.32,24.31,24.31,18100.0
2005-12-30 13:15:00,24.31,24.33,24.3,24.3,24700.0,24.31,24.33,24.3,24.3,24700.0
2005-12-30 13:20:00,24.31,24.33,24.29,24.31,75000.0,24.31,24.33,24.29,24.31,75000.0
2005-12-30 13:25:00,24.31,24.32,24.3,24.3,29100.0,24.31,24.32,24.3,24.3,29100.0
2005-12-30 13:30:00,24.3,24.31,24.29,24.31,71300.0,24.3,24.31,24.29,24.31,71300.0
2005-12-30 13:35:00,24.31,24.33,24.3,24.32,18200.0,24.31,24.33,24.3,24.32,18200.0
2005-12-30 13:40:00,24.32,24.36,24.31,24.36,50300.0,24.32,24.36,24.31,24.36,50300.0
2005-12-30 13:45:00,24.36,24.39,24.35,24.39,51700.0,24.36,24.39,24.35,24.39,51700.0
2005-12-30 13:50:00,24.39,24.42,24.38,24.42,19100.0,24.39,24.42,24.38,24.42,19100.0
2005-12-30 13:55:00,24.42,24.45,24.41,24.44,26000.0,24.42,24.45,24.41,24.44,26000.0
2005-12-30 14:00:00,24.45,24.45,24.39,24.41,41300.0,24.45,24.45,24.39,24.41,41300.0
2005-12-30 14:05:00,24.4,24.45,24.39,24.43,34700.0,24.4,24.45,24.39,24.43,34700.0
2005-12-30 14:10:00,24.44,24.44,24.41,24.42,17000.0,24.44,24.44,24.41,24.42,17000.0
2005-12-30 14:15:00,24.41,24.43,24.41,24.43,19300.0,24.41,24.43,24.41,24.43,19300.0
2005-12-30 14:20:00,24.43,24.44,24.4,24.44,22900.0,24.43,24.44,24.4,24.44,22900.0
2005-12-30 14:25:00,24.44,24.45,24.41,24.42,41700.0,24.44,24.45,24.41,24.42,41700.0
2005-12-30 14:30:00,24.42,24.42,24.39,24.4,24400.0,24.42,24.42,24.39,24.4,24400.0
2005-12-30 14:35:00,24.4,24.43,24.4,24.41,21300.0,24.4,24.43,24.4,24.41,21300.0
2005-12-30 14:40:00,24.42,24.42,24.4,24.41,26900.0,24.42,24.42,24.4,24.41,26900.0
2005-12-30 14:45:00,24.41,24.43,24.41,24.42,24100.0,24.41,24.43,24.41,24.42,24100.0
2005-12-30 14:50:00,24.43,24.44,24.42,24.43,20600.0,24.43,24.44,24.42,24.43,20600.0
2005-12-30 14:55:00,24.44,24.45,24.41,24.41,25900.0,24.44,24.45,24.41,24.41,25900.0
2005-12-30 15:00:00,24.43,24.44,24.41,24.44,22800.0,24.43,24.44,24.41,24.44,22800.0
2005-12-30 15:05:00,24.44,24.45,24.41,24.44,33100.0,24.44,24.45,24.41,24.44,33100.0
2005-12-30 15:10:00,24.44,24.45,24.42,24.44,31200.0,24.44,24.45,24.42,24.44,31200.0
2005-12-30 15:15:00,24.44,24.49,24.44,24.48,43900.0,24.44,24.49,24.44,24.48,43900.0
2005-12-30 15:20:00,24.47,24.5,24.46,24.49,37700.0,24.47,24.5,24.46,24.49,37700.0
2005-12-30 15:25:00,24.49,24.53,24.49,24.5,41700.0,24.49,24.53,24.49,24.5,41700.0
2005-12-30 15:30:00,24.49,24.5,24.44,24.46,39700.0,24.49,24.5,24.44,24.46,39700.0
2005-12-30 15:35:00,24.46,24.5,24.46,24.5,40600.0,24.46,24.5,24.46,24.5,40600.0
2005-12-30 15:40:00,24.51,24.56,24.5,24.56,67700.0,24.51,24.56,24.5,24.56,67700.0
2005-12-30 15:45:00,24.56,24.59,24.55,24.59,88100.0,24.56,24.59,24.55,24.59,88100.0
2005-12-30 15:50:00,24.59,24.6,24.55,24.56,91400.0,24.59,24.6,24.55,24.56,91400.0
2005-12-30 15:55:00,24.56,24.59,24.49,24.5,131200.0,24.56,24.59,24.49,24.5,131200.0
2006-01-03 09:30:00,24.56,24.67,24.56,24.61,109900.0,24.56,24.67,24.56,24.61,109900.0
2006-01-03 09:35:00,24.58,24.58,24.52,24.54,42800.0,24.58,24.58,24.52,24.54,42800.0
2006-01-03 09:40:00,24.55,24.55,24.35,24.52,76000.0,24.55,24.55,24.35,24.52,76000.0
2006-01-03 09:45:00,24.51,24.52,24.38,24.48,39900.0,24.51,24.52,24.38,24.48,39900.0
2006-01-03 09:50:00,24.46,24.5,24.3,24.33,62700.0,24.46,24.5,24.3,24.33,62700.0
2006-01-03 09:55:00,24.32,24.45,24.32,24.38,44300.0,24.32,24.45,24.32,24.38,44300.0
2006-01-03 10:00:00,24.38,24.44,24.29,24.34,30500.0,24.38,24.44,24.29,24.34,30500.0
2006-01-03 10:05:00,24.39,24.4,24.3,24.32,43800.0,24.39,24.4,24.3,24.32,43800.0
2006-01-03 10:10:00,24.36,24.36,24.26,24.27,36700.0,24.36,24.36,24.26,24.27,36700.0
2006-01-03 10:15:00,24.27,24.35,24.27,24.33,12000.0,24.27,24.35,24.27,24.33,12000.0
2006-01-03 10:20:00,24.33,24.39,24.31,24.33,32100.0,24.33,24.39,24.31,24.33,32100.0
2006-01-03 10:25:00,24.33,24.5,24.25,24.27,91800.0,24.33,24.5,24.25,24.27,91800.0
2006-01-03 10:30:00,24.27,24.42,24.27,24.3,59200.0,24.27,24.42,24.27,24.3,59200.0
2006-01-03 10:35:00,24.3,24.34,24.26,24.34,52600.0,24.3,24.34,24.26,24.34,52600.0
2006-01-03 10:40:00,24.34,24.39,24.32,24.38,40300.0,24.34,24.39,24.32,24.38,40300.0
2006-01-03 10:45:00,24.38,24.42,24.35,24.41,38000.0,24.38,24.42,24.35,24.41,38000.0
2006-01-03 10:50:00,24.41,24.42,24.32,24.32,22000.0,24.41,24.42,24.32,24.32,22000.0
2006-01-03 10:55:00,24.32,24.37,24.31,24.32,48400.0,24.32,24.37,24.31,24.32,48400.0
2006-01-03 11:00:00,24.31,24.33,24.23,24.23,128500.0,24.31,24.33,24.23,24.23,128500.0
2006-01-03 11:05:00,24.22,24.25,24.17,24.19,60100.0,24.22,24.25,24.17,24.19,60100.0
2006-01-03 11:10:00,24.19,24.21,24.12,24.16,49900.0,24.19,24.21,24.12,24.16,49900.0
2006-01-03 11:15:00,24.16,24.21,24.15,24.17,70400.0,24.16,24.21,24.15,24.17,70400.0
2006-01-03 11:20:00,24.17,24.2,24.15,24.2,21600.0,24.17,24.2,24.15,24.2,21600.0
2006-01-03 11:25:00,24.18,24.19,24.15,24.17,13800.0,24.18,24.19,24.15,24.17,13800.0
2006-01-03 11:30:00,24.17,24.18,24.14,24.15,26800.0,24.17,24.18,24.14,24.15,26800.0
2006-01-03 11:35:00,24.14,24.18,24.14,24.14,9700.0,24.14,24.18,24.14,24.14,9700.0
2006-01-03 11:40:00,24.14,24.16,24.14,24.16,11600.0,24.14,24.16,24.14,24.16,11600.0
2006-01-03 11:45:00,24.15,24.2,24.15,24.18,18000.0,24.15,24.2,24.15,24.18,18000.0
2006-01-03 11:50:00,24.18,24.18,24.13,24.13,15400.0,24.18,24.18,24.13,24.13,15400.0
2006-01-03 11:55:00,24.13,24.14,24.1,24.11,34200.0,24.13,24.14,24.1,24.11,34200.0
2006-01-03 12:00:00,24.11,24.13,24.1,24.11,35800.0,24.11,24.13,24.1,24.11,35800.0
2006-01-03 12:05:00,24.12,24.12,24.11,24.12,32300.0,24.12,24.12,24.11,24.12,32300.0
2006-01-03 12:10:00,24.11,24.11,24.06,24.09,23100.0,24.11,24.11,24.06,24.09,23100.0
2006-01-03 12:15:00,24.1,24.13,24.1,24.12,15900.0,24.1,24.13,24.1,24.12,15900.0
2006-01-03 12:20:00,24.11,24.2,24.11,24.18,66500.0,24.11,24.2,24.11,24.18,66500.0
2006-01-03 12:25:00,24.19,24.2,24.17,24.2,47500.0,24.19,24.2,24.17,24.2,47500.0
2006-01-03 12:30:00,24.2,24.24,24.17,24.24,54800.0,24.2,24.24,24.17,24.24,54800.0
2006-01-03 12:35:00,24.24,24.25,24.24,24.25,24500.0,24.24,24.25,24.24,24.25,24500.0
2006-01-03 12:40:00,24.25,24.26,24.19,24.19,101500.0,24.25,24.26,24.19,24.19,101500.0
2006-01-03 12:45:00,24.19,24.23,24.18,24.23,57700.0,24.19,24.23,24.18,24.23,57700.0
2006-01-03 12:50:00,24.23,24.26,24.22,24.26,22700.0,24.23,24.26,24.22,24.26,22700.0
2006-01-03 12:55:00,24.26,24.27,24.21,24.22,46000.0,24.26,24.27,24.21,24.22,46000.0
2006-01-03 13:00:00,24.23,24.27,24.23,24.25,30200.0,24.23,24.27,24.23,24.25,30200.0
2006-01-03 13:05:00,24.25,24.26,24.24,24.24,24300.0,24.25,24.26,24.24,24.24,24300.0
2006-01-03 13:10:00,24.26,24.26,24.19,24.19,38100.0,24.26,24.26,24.19,24.19,38100.0
2006-01-03 13:15:00,24.2,24.24,24.18,24.23,72000.0,24.2,24.24,24.18,24.23,72000.0
2006-01-03 13:20:00,24.24,24.27,24.23,24.25,34600.0,24.24,24.27,24.23,24.25,34600.0
2006-01-03 13:25:00,24.26,24.27,24.24,24.26,28400.0,24.26,24.27,24.24,24.26,28400.0
2006-01-03 13:30:00,24.27,24.39,24.25,24.3,31000.0,24.27,24.39,24.25,24.3,31000.0
2006-01-03 13:35:00,24.3,24.39,24.3,24.35,74600.0,24.3,24.39,24.3,24.35,74600.0
2006-01-03 13:40:00,24.36,24.5,24.36,24.47,91300.0,24.36,24.5,24.36,24.47,91300.0
2006-01-03 13:45:00,24.48,24.5,24.43,24.43,43000.0,24.48,24.5,24.43,24.43,43000.0
2006-01-03 13:50:00,24.45,24.45,24.38,24.41,42200.0,24.45,24.45,24.38,24.41,42200.0
2006-01-03 13:55:00,24.41,24.42,24.35,24.36,19200.0,24.41,24.42,24.35,24.36,19200.0
2006-01-03 14:00:00,24.36,24.5,24.36,24.5,43300.0,24.36,24.5,24.36,24.5,43300.0
2006-01-03 14:05:00,24.5,24.5,24.43,24.46,60900.0,24.5,24.5,24.43,24.46,60900.0
2006-01-03 14:10:00,24.48,24.53,24.48,24.51,55400.0,24.48,24.53,24.48,24.51,55400.0
2006-01-03 14:15:00,24.51,24.51,24.45,24.46,66800.0,24.51,24.51,24.45,24.46,66800.0
2006-01-03 14:20:00,24.45,24.48,24.42,24.43,41400.0,24.45,24.48,24.42,24.43,41400.0
2006-01-03 14:25:00,24.42,24.43,24.41,24.41,31300.0,24.42,24.43,24.41,24.41,31300.0
2006-01-03 14:30:00,24.4,24.45,24.39,24.45,58500.0,24.4,24.45,24.39,24.45,58500.0
2006-01-03 14:35:00,24.45,24.47,24.44,24.45,35600.0,24.45,24.47,24.44,24.45,35600.0
2006-01-03 14:40:00,24.45,24.49,24.45,24.49,72300.0,24.45,24.49,24.45,24.49,72300.0
2006-01-03 14:45:00,24.49,24.49,24.44,24.45,34000.0,24.49,24.49,24.44,24.45,34000.0
2006-01-03 14:50:00,24.45,24.45,24.41,24.42,28100.0,24.45,24.45,24.41,24.42,28100.0
2006-01-03 14:55:00,24.42,24.43,24.39,24.42,38000.0,24.42,24.43,24.39,24.42,38000.0
2006-01-03 15:00:00,24.42,24.46,24.39,24.45,110800.0,24.42,24.46,24.39,24.45,110800.0
2006-01-03 15:05:00,24.46,24.5,24.45,24.45,92600.0,24.46,24.5,24.45,24.45,92600.0
2006-01-03 15:10:00,24.46,24.5,24.45,24.47,44200.0,24.46,24.5,24.45,24.47,44200.0
2006-01-03 15:15:00,24.45,24.49,24.42,24.44,127900.0,24.45,24.49,24.42,24.44,127900.0
2006-01-03 15:20:00,24.43,24.47,24.43,24.44,58900.0,24.43,24.47,24.43,24.44,58900.0
2006-01-03 15:25:00,24.44,24.45,24.4,24.41,69300.0,24.44,24.45,24.4,24.41,69300.0
2006-01-03 15:30:00,24.41,24.44,24.4,24.41,95300.0,24.41,24.44,24.4,24.41,95300.0
2006-01-03 15:35:00,24.42,24.48,24.41,24.47,38400.0,24.42,24.48,24.41,24.47,38400.0
2006-01-03 15:40:00,24.47,24.49,24.44,24.44,74700.0,24.47,24.49,24.44,24.44,74700.0
2006-01-03 15:45:00,24.44,24.46,24.4,24.41,59800.0,24.44,24.46,24.4,24.41,59800.0
2006-01-03 15:50:00,24.42,24.43,24.37,24.38,54100.0,24.42,24.43,24.37,24.38,54100.0
2006-01-03 15:55:00,24.38,24.44,24.37,24.43,54700.0,24.38,24.44,24.37,24.43,54700.0
2006-01-04 09:30:00,24.6,24.63,24.58,24.59,219200.0,24.6,24.63,24.58,24.59,219200.0
2006-01-04 09:35:00,24.6,24.62,24.56,24.58,42200.0,24.6,24.62,24.56,24.58,42200.0
2006-01-04 09:40:00,24.57,24.8,24.57,24.75,47600.0,24.57,24.8,24.57,24.75,47600.0
2006-01-04 09:45:00,24.75,24.85,24.65,24.85,117800.0,24.75,24.85,24.65,24.85,117800.0
2006-01-04 09:50:00,24.85,24.91,24.82,24.85,75600.0,24.85,24.91,24.82,24.85,75600.0
2006-01-04 09:55:00,24.83,24.97,24.82,24.91,60900.0,24.83,24.97,24.82,24.91,60900.0
2006-01-04 10:00:00,24.89,25.0,24.89,25.0,61800.0,24.89,25.0,24.89,25.0,61800.0
2006-01-04 10:05:00,25.0,25.25,25.0,25.25,145200.0,25.0,25.25,25.0,25.25,145200.0
2006-01-04 10:10:00,25.25,25.25,25.13,25.16,101500.0,25.25,25.25,25.13,25.16,101500.0
2006-01-04 10:15:00,25.15,25.24,25.11,25.13,139400.0,25.15,25.24,25.11,25.13,139400.0
2006-01-04 10:20:00,25.12,25.14,25.07,25.14,164400.0,25.12,25.14,25.07,25.14,164400.0
2006-01-04 10:25:00,25.13,25.15,25.1,25.12,163200.0,25.13,25.15,25.1,25.12,163200.0
2006-01-04 10:30:00,25.13,25.2,25.1,25.16,345600.0,25.13,25.2,25.1,25.16,345600.0
2006-01-04 10:35:00,25.16,25.18,25.11,25.12,569600.0,25.16,25.18,25.11,25.12,569600.0
2006-01-04 10:40:00,25.12,25.15,25.08,25.09,34800.0,25.12,25.15,25.08,25.09,34800.0
2006-01-04 10:45:00,25.09,25.09,25.04,25.08,12700.0,25.09,25.09,25.04,25.08,12700.0
2006-01-04 10:50:00,25.09,25.13,25.02,25.02,81000.0,25.09,25.13,25.02,25.02,81000.0
2006-01-04 10:55:00,25.0,25.05,25.0,25.05,23300.0,25.0,25.05,25.0,25.05,23300.0
2006-01-04 11:00:00,25.05,25.09,25.04,25.09,26900.0,25.05,25.09,25.04,25.09,26900.0
2006-01-04 11:05:00,25.09,25.1,25.05,25.07,116300.0,25.09,25.1,25.05,25.07,116300.0
2006-01-04 11:10:00,25.06,25.07,25.03,25.04,26200.0,25.06,25.07,25.03,25.04,26200.0
2006-01-04 11:15:00,25.05,25.07,25.04,25.05,71700.0,25.05,25.07,25.04,25.05,71700.0
2006-01-04 11:20:00,25.06,25.07,25.03,25.05,41500.0,25.06,25.07,25.03,25.05,41500.0
2006-01-04 11:25:00,25.05,25.08,25.04,25.08,97200.0,25.05,25.08,25.04,25.08,97200.0
2006-01-04 11:30:00,25.08,25.1,25.06,25.06,28300.0,25.08,25.1,25.06,25.06,28300.0
2006-01-04 11:35:00,25.06,25.09,25.04,25.09,32300.0,25.06,25.09,25.04,25.09,32300.0
2006-01-04 11:40:00,25.08,25.09,25.06,25.09,17900.0,25.08,25.09,25.06,25.09,17900.0
2006-01-04 11:45:00,25.08,25.17,25.07,25.17,67400.0,25.08,25.17,25.07,25.17,67400.0
2006-01-04 11:50:00,25.17,25.17,25.13,25.14,73300.0,25.17,25.17,25.13,25.14,73300.0
2006-01-04 11:55:00,25.15,25.21,25.15,25.21,103400.0,25.15,25.21,25.15,25.21,103400.0
2006-01-04 12:00:00,25.21,25.25,25.2,25.2,78600.0,25.21,25.25,25.2,25.2,78600.0
2006-01-04 12:05:00,25.21,25.23,25.19,25.2,31700.0,25.21,25.23,25.19,25.2,31700.0
2006-01-04 12:10:00,25.19,25.22,25.19,25.19,332600.0,25.19,25.22,25.19,25.19,332600.0
2006-01-04 12:15:00,25.19,25.23,25.19,25.22,124300.0,25.19,25.23,25.19,25.22,124300.0
2006-01-04 12:20:00,25.21,25.24,25.2,25.23,11300.0,25.21,25.24,25.2,25.23,11300.0
2006-01-04 12:25:00,25.23,25.26,25.23,25.24,15600.0,25.23,25.26,25.23,25.24,15600.0
2006-01-04 12:30:00,25.24,25.27,25.21,25.21,61400.0,25.24,25.27,25.21,25.21,61400.0
2006-01-04 12:35:00,25.21,25.27,25.21,25.25,36100.0,25.21,25.27,25.21,25.25,36100.0
2006-01-04 12:40:00,25.25,25.26,25.23,25.25,36400.0,25.25,25.26,25.23,25.25,36400.0
2006-01-04 12:45:00,25.25,25.27,25.22,25.27,57000.0,25.25,25.27,25.22,25.27,57000.0
2006-01-04 12:50:00,25.27,25.27,25.23,25.26,23700.0,25.27,25.27,25.23,25.26,23700.0
2006-01-04 12:55:00,25.25,25.3,25.25,25.28,58200.0,25.25,25.3,25.25,25.28,58200.0
2006-01-04 13:00:00,25.28,25.28,25.23,25.25,73700.0,25.28,25.28,25.23,25.25,73700.0
2006-01-04 13:05:00,25.24,25.25,25.22,25.25,18100.0,25.24,25.25,25.22,25.25,18100.0
2006-01-04 13:10:00,25.24,25.24,25.18,25.22,29000.0,25.24,25.24,25.18,25.22,29000.0
2006-01-04 13:15:00,25.25,25.26,25.22,25.23,27400.0,25.25,25.26,25.22,25.23,27400.0
2006-01-04 13:20:00,25.23,25.24,25.22,25.22,13000.0,25.23,25.24,25.22,25.22,13000.0
2006-01-04 13:25:00,25.23,25.24,25.22,25.22,33100.0,25.23,25.24,25.22,25.22,33100.0
2006-01-04 13:30:00,25.24,25.25,25.23,25.24,33400.0,25.24,25.25,25.23,25.24,33400.0
2006-01-04 13:35:00,25.25,25.3,25.24,25.26,53200.0,25.25,25.3,25.24,25.26,53200.0
2006-01-04 13:40:00,25.27,25.29,25.25,25.27,75500.0,25.27,25.29,25.25,25.27,75500.0
2006-01-04 13:45:00,25.27,25.32,25.26,25.32,24100.0,25.27,25.32,25.26,25.32,24100.0
2006-01-04 13:50:00,25.31,25.32,25.29,25.29,41300.0,25.31,25.32,25.29,25.29,41300.0
2006-01-04 13:55:00,25.31,25.31,25.27,25.3,275900.0,25.31,25.31,25.27,25.3,275900.0
2006-01-04 14:00:00,25.28,25.3,25.27,25.28,51000.0,25.28,25.3,25.27,25.28,51000.0
2006-01-04 14:05:00,25.28,25.3,25.27,25.29,27900.0,25.28,25.3,25.27,25.29,27900.0
2006-01-04 14:10:00,25.3,25.3,25.22,25.25,147800.0,25.3,25.3,25.22,25.25,147800.0
2006-01-04 14:15:00,25.26,25.29,25.22,25.25,63900.0,25.26,25.29,25.22,25.25,63900.0
2006-01-04 14:20:00,25.25,25.28,25.23,25.25,130400.0,25.25,25.28,25.23,25.25,130400.0
2006-01-04 14:25:00,25.25,25.25,25.23,25.25,311100.0,25.25,25.25,25.23,25.25,311100.0
2006-01-04 14:30:00,25.25,25.28,25.24,25.25,233100.0,25.25,25.28,25.24,25.25,233100.0
2006-01-04 14:35:00,25.26,25.28,25.25,25.25,42000.0,25.26,25.28,25.25,25.25,42000.0
2006-01-04 14:40:00,25.25,25.28,25.24,25.26,712600.0,25.25,25.28,25.24,25.26,712600.0
2006-01-04 14:45:00,25.27,25.3,25.27,25.28,109600.0,25.27,25.3,25.27,25.28,109600.0
2006-01-04 14:50:00,25.28,25.32,25.25,25.32,84600.0,25.28,25.32,25.25,25.32,84600.0
2006-01-04 14:55:00,25.31,25.34,25.28,25.31,79400.0,25.31,25.34,25.28,25.31,79400.0
2006-01-04 15:00:00,25.31,25.32,25.26,25.26,58200.0,25.31,25.32,25.26,25.26,58200.0
2006-01-04 15:05:00,25.26,25.28,25.25,25.28,53800.0,25.26,25.28,25.25,25.28,53800.0
2006-01-04 15:10:00,25.28,25.28,25.25,25.26,31900.0,25.28,25.28,25.25,25.26,31900.0
2006-01-04 15:15:00,25.26,25.28,25.24,25.27,45300.0,25.26,25.28,25.24,25.27,45300.0
2006-01-04 15:20:00,25.25,25.31,25.25,25.26,77600.0,25.25,25.31,25.25,25.26,77600.0
2006-01-04 15:25:00,25.3,25.33,25.26,25.3,472900.0,25.3,25.33,25.26,25.3,472900.0
2006-01-04 15:30:00,25.3,25.33,25.29,25.33,178600.0,25.3,25.33,25.29,25.33,178600.0
2006-01-04 15:35:00,25.34,25.38,25.32,25.34,78000.0,25.34,25.38,25.32,25.34,78000.0
2006-01-04 15:40:00,25.34,25.36,25.31,25.34,70700.0,25.34,25.36,25.31,25.34,70700.0
2006-01-04 15:45:00,25.34,25.34,25.3,25.32,106200.0,25.34,25.34,25.3,25.32,106200.0
2006-01-04 15:50:00,25.32,25.32,25.27,25.3,120800.0,25.32,25.32,25.27,25.3,120800.0
2006-01-04 15:55:00,25.32,25.35,25.3,25.32,144300.0,25.32,25.35,25.3,25.32,144300.0
2006-01-05 09:30:00,25.4,25.48,25.32,25.4,122700.0,25.4,25.48,25.32,25.4,122700.0
2006-01-05 09:35:00,25.49,25.56,25.41,25.45,128000.0,25.49,25.56,25.41,25.45,128000.0
2006-01-05 09:40:00,25.45,25.47,25.42,25.45,77600.0,25.45,25.47,25.42,25.45,77600.0
2006-01-05 09:45:00,25.42,25.46,25.35,25.39,98100.0,25.42,25.46,25.35,25.39,98100.0
2006-01-05 09:50:00,25.35,25.4,25.33,25.36,51400.0,25.35,25.4,25.33,25.36,51400.0
2006-01-05 09:55:00,25.35,25.38,25.34,25.37,47900.0,25.35,25.38,25.34,25.37,47900.0
2006-01-05 10:00:00,25.37,25.45,25.34,25.35,149300.0,25.37,25.45,25.34,25.35,149300.0
2006-01-05 10:05:00,25.36,25.43,25.31,25.34,83400.0,25.36,25.43,25.31,25.34,83400.0
2006-01-05 10:10:00,25.35,25.38,25.3,25.37,133700.0,25.35,25.38,25.3,25.37,133700.0
2006-01-05 10:15:00,25.36,25.39,25.36,25.36,60400.0,25.36,25.39,25.36,25.36,60400.0
2006-01-05 10:20:00,25.36,25.4,25.32,25.35,81300.0,25.36,25.4,25.32,25.35,81300.0
2006-01-05 10:25:00,25.34,25.34,25.3,25.32,38100.0,25.34,25.34,25.3,25.32,38100.0
2006-01-05 10:30:00,25.32,25.36,25.29,25.3,73000.0,25.32,25.36,25.29,25.3,73000.0
2006-01-05 10:35:00,25.3,25.31,25.29,25.3,94900.0,25.3,25.31,25.29,25.3,94900.0
2006-01-05 10:40:00,25.29,25.3,25.25,25.26,37800.0,25.29,25.3,25.25,25.26,37800.0
2006-01-05 10:45:00,25.27,25.34,25.26,25.31,40900.0,25.27,25.34,25.26,25.31,40900.0
2006-01-05 10:50:00,25.31,25.34,25.27,25.32,51200.0,25.31,25.34,25.27,25.32,51200.0
2006-01-05 10:55:00,25.31,25.31,25.25,25.29,37500.0,25.31,25.31,25.25,25.29,37500.0
2006-01-05 11:00:00,25.3,25.3,25.25,25.3,336000.0,25.3,25.3,25.25,25.3,336000.0
2006-01-05 11:05:00,25.3,25.32,25.26,25.32,140600.0,25.3,25.32,25.26,25.32,140600.0
2006-01-05 11:10:00,25.32,25.32,25.26,25.26,76000.0,25.32,25.32,25.26,25.26,76000.0
2006-01-05 11:15:00,25.27,25.3,25.25,25.28,69100.0,25.27,25.3,25.25,25.28,69100.0
2006-01-05 11:20:00,25.28,25.28,25.22,25.27,40800.0,25.28,25.28,25.22,25.27,40800.0
2006-01-05 11:25:00,25.29,25.3,25.26,25.29,21300.0,25.29,25.3,25.26,25.29,21300.0
2006-01-05 11:30:00,25.29,25.3,25.26,25.3,40200.0,25.29,25.3,25.26,25.3,40200.0
2006-01-05 11:35:00,25.3,25.31,25.27,25.3,530800.0,25.3,25.31,25.27,25.3,530800.0
2006-01-05 11:40:00,25.29,25.32,25.28,25.31,127700.0,25.29,25.32,25.28,25.31,127700.0
2006-01-05 11:45:00,25.32,25.32,25.29,25.29,36100.0,25.32,25.32,25.29,25.29,36100.0
2006-01-05 11:50:00,25.32,25.33,25.31,25.33,10600.0,25.32,25.33,25.31,25.33,10600.0
2006-01-05 11:55:00,25.33,25.34,25.32,25.33,66400.0,25.33,25.34,25.32,25.33,66400.0
2006-01-05 12:00:00,25.34,25.36,25.33,25.35,78400.0,25.34,25.36,25.33,25.35,78400.0
2006-01-05 12:05:00,25.35,25.39,25.34,25.36,130000.0,25.35,25.39,25.34,25.36,130000.0
2006-01-05 12:10:00,25.36,25.41,25.35,25.4,120600.0,25.36,25.41,25.35,25.4,120600.0
2006-01-05 12:15:00,25.4,25.4,25.36,25.37,34000.0,25.4,25.4,25.36,25.37,34000.0
2006-01-05 12:20:00,25.37,25.41,25.37,25.41,43700.0,25.37,25.41,25.37,25.41,43700.0
2006-01-05 12:25:00,25.4,25.41,25.38,25.38,130300.0,25.4,25.41,25.38,25.38,130300.0
2006-01-05 12:30:00,25.37,25.39,25.37,25.39,5000.0,25.37,25.39,25.37,25.39,5000.0
2006-01-05 12:35:00,25.39,25.43,25.39,25.43,26500.0,25.39,25.43,25.39,25.43,26500.0
2006-01-05 12:40:00,25.44,25.44,25.41,25.41,115600.0,25.44,25.44,25.41,25.41,115600.0
2006-01-05 12:45:00,25.41,25.42,25.37,25.41,34000.0,25.41,25.42,25.37,25.41,34000.0
2006-01-05 12:50:00,25.41,25.43,25.39,25.43,210300.0,25.41,25.43,25.39,25.43,210300.0
2006-01-05 12:55:00,25.43,25.45,25.43,25.44,24000.0,25.43,25.45,25.43,25.44,24000.0
2006-01-05 13:00:00,25.43,25.44,25.42,25.44,4000.0,25.43,25.44,25.42,25.44,4000.0
2006-01-05 13:05:00,25.43,25.49,25.43,25.49,12100.0,25.43,25.49,25.43,25.49,12100.0
2006-01-05 13:10:00,25.49,25.5,25.48,25.5,17500.0,25.49,25.5,25.48,25.5,17500.0
2006-01-05 13:15:00,25.5,25.53,25.5,25.52,13600.0,25.5,25.53,25.5,25.52,13600.0
2006-01-05 13:20:00,25.51,25.53,25.5,25.53,22500.0,25.51,25.53,25.5,25.53,22500.0
2006-01-05 13:25:00,25.52,25.55,25.52,25.54,42800.0,25.52,25.55,25.52,25.54,42800.0
2006-01-05 13:30:00,25.54,25.55,25.53,25.54,11100.0,25.54,25.55,25.53,25.54,11100.0
2006-01-05 13:35:00,25.53,25.55,25.53,25.53,37000.0,25.53,25.55,25.53,25.53,37000.0
2006-01-05 13:40:00,25.53,25.6,25.52,25.59,304800.0,25.53,25.6,25.52,25.59,304800.0
2006-01-05 13:45:00,25.58,25.6,25.58,25.59,35900.0,25.58,25.6,25.58,25.59,35900.0
2006-01-05 13:50:00,25.59,25.61,25.57,25.58,34900.0,25.59,25.61,25.57,25.58,34900.0
2006-01-05 13:55:00,25.58,25.6,25.58,25.6,19600.0,25.58,25.6,25.58,25.6,19600.0
2006-01-05 14:00:00,25.59,25.6,25.54,25.55,32900.0,25.59,25.6,25.54,25.55,32900.0
2006-01-05 14:05:00,25.55,25.61,25.55,25.61,75100.0,25.55,25.61,25.55,25.61,75100.0
2006-01-05 14:10:00,25.61,25.62,25.6,25.61,44900.0,25.61,25.62,25.6,25.61,44900.0
2006-01-05 14:15:00,25.61,25.62,25.58,25.6,35000.0,25.61,25.62,25.58,25.6,35000.0
2006-01-05 14:20:00,25.6,25.63,25.58,25.58,31200.0,25.6,25.63,25.58,25.58,31200.0
2006-01-05 14:25:00,25.59,25.6,25.58,25.59,40200.0,25.59,25.6,25.58,25.59,40200.0
2006-01-05 14:30:00,25.59,25.6,25.58,25.58,38400.0,25.59,25.6,25.58,25.58,38400.0
2006-01-05 14:35:00,25.58,25.61,25.57,25.61,21900.0,25.58,25.61,25.57,25.61,21900.0
2006-01-05 14:40:00,25.61,25.63,25.6,25.63,69800.0,25.61,25.63,25.6,25.63,69800.0
2006-01-05 14:45:00,25.62,25.66,25.61,25.65,121200.0,25.62,25.66,25.61,25.65,121200.0
2006-01-05 14:50:00,25.65,25.65,25.62,25.65,56700.0,25.65,25.65,25.62,25.65,56700.0
2006-01-05 14:55:00,25.66,25.7,25.63,25.65,71500.0,25.66,25.7,25.63,25.65,71500.0
2006-01-05 15:00:00,25.65,25.69,25.62,25.68,68700.0,25.65,25.69,25.62,25.68,68700.0
2006-01-05 15:05:00,25.68,25.75,25.68,25.71,115700.0,25.68,25.75,25.68,25.71,115700.0
2006-01-05 15:10:00,25.71,25.72,25.69,25.69,92900.0,25.71,25.72,25.69,25.69,92900.0
2006-01-05 15:15:00,25.69,25.78,25.68,25.77,117100.0,25.69,25.78,25.68,25.77,117100.0
2006-01-05 15:20:00,25.77,25.79,25.76,25.78,109000.0,25.77,25.79,25.76,25.78,109000.0
2006-01-05 15:25:00,25.78,25.8,25.77,25.78,65000.0,25.78,25.8,25.77,25.78,65000.0
2006-01-05 15:30:00,25.78,25.78,25.73,25.78,125500.0,25.78,25.78,25.73,25.78,125500.0
2006-01-05 15:35:00,25.77,25.77,25.73,25.75,73200.0,25.77,25.77,25.73,25.75,73200.0
2006-01-05 15:40:00,25.74,25.76,25.7,25.72,118500.0,25.74,25.76,25.7,25.72,118500.0
2006-01-05 15:45:00,25.71,25.78,25.71,25.73,124000.0,25.71,25.78,25.71,25.73,124000.0
2006-01-05 15:50:00,25.72,25.76,25.7,25.75,157500.0,25.72,25.76,25.7,25.75,157500.0
2006-01-05 15:55:00,25.75,25.89,25.73,25.86,380300.0,25.75,25.89,25.73,25.86,380300.0
2006-01-06 09:30:00,26.17,26.18,26.04,26.1,208300.0,26.17,26.18,26.04,26.1,208300.0
2006-01-06 09:35:00,26.1,26.21,26.04,26.14,143300.0,26.1,26.21,26.04,26.14,143300.0
2006-01-06 09:40:00,26.15,26.22,26.13,26.15,110000.0,26.15,26.22,26.13,26.15,110000.0
2006-01-06 09:45:00,26.15,26.15,26.04,26.05,182000.0,26.15,26.15,26.04,26.05,182000.0
2006-01-06 09:50:00,26.04,26.15,26.04,26.15,85700.0,26.04,26.15,26.04,26.15,85700.0
2006-01-06 09:55:00,26.14,26.16,26.1,26.12,66100.0,26.14,26.16,26.1,26.12,66100.0
2006-01-06 10:00:00,26.12,26.13,26.05,26.1,84100.0,26.12,26.13,26.05,26.1,84100.0
2006-01-06 10:05:00,26.1,26.1,26.06,26.08,85900.0,26.1,26.1,26.06,26.08,85900.0
2006-01-06 10:10:00,26.08,26.08,26.02,26.04,257500.0,26.08,26.08,26.02,26.04,257500.0
2006-01-06 10:15:00,26.05,26.07,26.04,26.07,135400.0,26.05,26.07,26.04,26.07,135400.0
2006-01-06 10:20:00,26.08,26.1,26.02,26.06,76800.0,26.08,26.1,26.02,26.06,76800.0
2006-01-06 10:25:00,26.04,26.06,26.02,26.04,67900.0,26.04,26.06,26.02,26.04,67900.0
2006-01-06 10:30:00,26.04,26.05,26.01,26.05,39400.0,26.04,26.05,26.01,26.05,39400.0
2006-01-06 10:35:00,26.05,26.07,26.03,26.03,82300.0,26.05,26.07,26.03,26.03,82300.0
2006-01-06 10:40:00,26.04,26.05,25.97,26.0,132400.0,26.04,26.05,25.97,26.0,132400.0
2006-01-06 10:45:00,26.0,26.03,25.96,26.01,86900.0,26.0,26.03,25.96,26.01,86900.0
2006-01-06 10:50:00,26.02,26.05,26.02,26.05,78400.0,26.02,26.05,26.02,26.05,78400.0
2006-01-06 10:55:00,26.05,26.07,26.02,26.04,66400.0,26.05,26.07,26.02,26.04,66400.0
2006-01-06 11:00:00,26.05,26.1,26.04,26.07,146500.0,26.05,26.1,26.04,26.07,146500.0
2006-01-06 11:05:00,26.06,26.1,26.06,26.07,32100.0,26.06,26.1,26.06,26.07,32100.0
2006-01-06 11:10:00,26.07,26.1,26.06,26.08,88800.0,26.07,26.1,26.06,26.08,88800.0
2006-01-06 11:15:00,26.08,26.11,26.08,26.08,122800.0,26.08,26.11,26.08,26.08,122800.0
2006-01-06 11:20:00,26.09,26.12,26.06,26.1,103200.0,26.09,26.12,26.06,26.1,103200.0
2006-01-06 11:25:00,26.1,26.14,26.1,26.12,75200.0,26.1,26.14,26.1,26.12,75200.0
2006-01-06 11:30:00,26.12,26.16,26.12,26.15,129900.0,26.12,26.16,26.12,26.15,129900.0
2006-01-06 11:35:00,26.15,26.16,26.15,26.16,100600.0,26.15,26.16,26.15,26.16,100600.0
2006-01-06 11:40:00,26.16,26.2,26.14,26.14,144300.0,26.16,26.2,26.14,26.14,144300.0
2006-01-06 11:45:00,26.14,26.21,26.14,26.2,81100.0,26.14,26.21,26.14,26.2,81100.0
2006-01-06 11:50:00,26.2,26.21,26.19,26.19,50500.0,26.2,26.21,26.19,26.19,50500.0
2006-01-06 11:55:00,26.19,26.21,26.18,26.18,390900.0,26.19,26.21,26.18,26.18,390900.0
2006-01-06 12:00:00,26.17,26.23,26.16,26.21,351400.0,26.17,26.23,26.16,26.21,351400.0
2006-01-06 12:05:00,26.21,26.21,26.18,26.19,26600.0,26.21,26.21,26.18,26.19,26600.0
2006-01-06 12:10:00,26.18,26.2,26.16,26.18,44200.0,26.18,26.2,26.16,26.18,44200.0
2006-01-06 12:15:00,26.18,26.2,26.15,26.15,72400.0,26.18,26.2,26.15,26.15,72400.0
2006-01-06 12:20:00,26.15,26.19,26.15,26.18,33500.0,26.15,26.19,26.15,26.18,33500.0
2006-01-06 12:25:00,26.18,26.18,26.14,26.17,58800.0,26.18,26.18,26.14,26.17,58800.0
2006-01-06 12:30:00,26.18,26.18,26.15,26.16,55000.0,26.18,26.18,26.15,26.16,55000.0
2006-01-06 12:35:00,26.16,26.2,26.16,26.19,60200.0,26.16,26.2,26.16,26.19,60200.0
2006-01-06 12:40:00,26.19,26.2,26.18,26.19,36700.0,26.19,26.2,26.18,26.19,36700.0
2006-01-06 12:45:00,26.19,26.21,26.16,26.18,182400.0,26.19,26.21,26.16,26.18,182400.0
2006-01-06 12:50:00,26.17,26.2,26.16,26.19,26000.0,26.17,26.2,26.16,26.19,26000.0
2006-01-06 12:55:00,26.19,26.2,26.16,26.16,18900.0,26.19,26.2,26.16,26.16,18900.0
2006-01-06 13:00:00,26.17,26.18,26.16,26.18,17200.0,26.17,26.18,26.16,26.18,17200.0
2006-01-06 13:05:00,26.17,26.2,26.17,26.18,15500.0,26.17,26.2,26.17,26.18,15500.0
2006-01-06 13:10:00,26.18,26.18,26.15,26.15,10100.0,26.18,26.18,26.15,26.15,10100.0
2006-01-06 13:15:00,26.16,26.16,26.13,26.15,21600.0,26.16,26.16,26.13,26.15,21600.0
2006-01-06 13:20:00,26.15,26.2,26.13,26.19,29200.0,26.15,26.2,26.13,26.19,29200.0
2006-01-06 13:25:00,26.18,26.18,26.12,26.14,63700.0,26.18,26.18,26.12,26.14,63700.0
2006-01-06 13:30:00,26.14,26.15,26.13,26.15,17300.0,26.14,26.15,26.13,26.15,17300.0
2006-01-06 13:35:00,26.15,26.17,26.14,26.15,23900.0,26.15,26.17,26.14,26.15,23900.0
2006-01-06 13:40:00,26.15,26.15,26.09,26.1,26900.0,26.15,26.15,26.09,26.1,26900.0
2006-01-06 13:45:00,26.11,26.14,26.09,26.12,108800.0,26.11,26.14,26.09,26.12,108800.0
2006-01-06 13:50:00,26.11,26.16,26.1,26.13,35700.0,26.11,26.16,26.1,26.13,35700.0
2006-01-06 13:55:00,26.13,26.13,26.09,26.1,33900.0,26.13,26.13,26.09,26.1,33900.0
2006-01-06 14:00:00,26.1,26.12,26.07,26.08,89400.0,26.1,26.12,26.07,26.08,89400.0
2006-01-06 14:05:00,26.09,26.09,26.05,26.06,35500.0,26.09,26.09,26.05,26.06,35500.0
2006-01-06 14:10:00,26.06,26.08,26.06,26.08,25100.0,26.06,26.08,26.06,26.08,25100.0
2006-01-06 14:15:00,26.07,26.11,26.07,26.08,60000.0,26.07,26.11,26.07,26.08,60000.0
2006-01-06 14:20:00,26.08,26.11,26.07,26.1,914600.0,26.08,26.11,26.07,26.1,914600.0
2006-01-06 14:25:00,26.1,26.15,26.09,26.12,44000.0,26.1,26.15,26.09,26.12,44000.0
2006-01-06 14:30:00,26.12,26.13,26.02,26.07,90800.0,26.12,26.13,26.02,26.07,90800.0
2006-01-06 14:35:00,26.07,26.14,26.05,26.12,43500.0,26.07,26.14,26.05,26.12,43500.0
2006-01-06 14:40:00,26.12,26.12,26.09,26.1,84300.0,26.12,26.12,26.09,26.1,84300.0
2006-01-06 14:45:00,26.1,26.13,26.08,26.12,62800.0,26.1,26.13,26.08,26.12,62800.0
2006-01-06 14:50:00,26.12,26.12,26.09,26.12,46800.0,26.12,26.12,26.09,26.12,46800.0
2006-01-06 14:55:00,26.12,26.12,26.09,26.11,22700.0,26.12,26.12,26.09,26.11,22700.0
2006-01-06 15:00:00,26.11,26.12,26.09,26.1,37100.0,26.11,26.12,26.09,26.1,37100.0
2006-01-06 15:05:00,26.1,26.14,26.1,26.12,27100.0,26.1,26.14,26.1,26.12,27100.0
2006-01-06 15:10:00,26.13,26.13,26.09,26.11,57700.0,26.13,26.13,26.09,26.11,57700.0
2006-01-06 15:15:00,26.1,26.12,26.09,26.1,27200.0,26.1,26.12,26.09,26.1,27200.0
2006-01-06 15:20:00,26.1,26.11,26.08,26.1,69800.0,26.1,26.11,26.08,26.1,69800.0
2006-01-06 15:25:00,26.09,26.12,26.09,26.12,84200.0,26.09,26.12,26.09,26.12,84200.0
2006-01-06 15:30:00,26.12,26.12,26.09,26.1,43400.0,26.12,26.12,26.09,26.1,43400.0
2006-01-06 15:35:00,26.1,26.12,26.09,26.09,88400.0,26.1,26.12,26.09,26.09,88400.0
2006-01-06 15:40:00,26.09,26.13,26.09,26.11,69300.0,26.09,26.13,26.09,26.11,69300.0
2006-01-06 15:45:00,26.11,26.18,26.1,26.15,88600.0,26.11,26.18,26.1,26.15,88600.0
2006-01-06 15:50:00,26.16,26.2,26.13,26.19,164400.0,26.16,26.2,26.13,26.19,164400.0
2006-01-06 15:55:00,26.18,26.26,26.18,26.24,249900.0,26.18,26.26,26.18,26.24,249900.0
2006-01-09 09:30:00,26.21,26.25,25.89,26.14,512800.0,26.21,26.25,25.89,26.14,512800.0
2006-01-09 09:35:00,26.15,26.28,26.0,26.13,564400.0,26.15,26.28,26.0,26.13,564400.0
2006-01-09 09:40:00,26.13,26.23,26.06,26.14,522900.0,26.13,26.23,26.06,26.14,522900.0
2006-01-09 09:45:00,26.15,26.18,26.1,26.17,644800.0,26.15,26.18,26.1,26.17,644800.0
2006-01-09 09:50:00,26.17,26.36,26.15,26.16,717000.0,26.17,26.36,26.15,26.16,717000.0
2006-01-09 09:55:00,26.16,26.24,26.07,26.13,338400.0,26.16,26.24,26.07,26.13,338400.0
2006-01-09 10:00:00,26.12,26.19,26.12,26.16,64500.0,26.12,26.19,26.12,26.16,64500.0
2006-01-09 10:05:00,26.12,26.17,26.08,26.1,426200.0,26.12,26.17,26.08,26.1,426200.0
2006-01-09 10:10:00,26.1,26.2,26.1,26.18,229500.0,26.1,26.2,26.1,26.18,229500.0
2006-01-09 10:15:00,26.19,26.21,26.17,26.18,483500.0,26.19,26.21,26.17,26.18,483500.0
2006-01-09 10:20:00,26.19,26.19,26.14,26.17,288800.0,26.19,26.19,26.14,26.17,288800.0
2006-01-09 10:25:00,26.17,26.19,26.17,26.19,145300.0,26.17,26.19,26.17,26.19,145300.0
2006-01-09 10:30:00,26.18,26.19,26.16,26.17,308700.0,26.18,26.19,26.16,26.17,308700.0
2006-01-09 10:35:00,26.18,26.19,26.08,26.1,201700.0,26.18,26.19,26.08,26.1,201700.0
2006-01-09 10:40:00,26.06,26.09,26.04,26.04,510200.0,26.06,26.09,26.04,26.04,510200.0
2006-01-09 10:45:00,26.04,26.04,25.93,25.96,213400.0,26.04,26.04,25.93,25.96,213400.0
2006-01-09 10:50:00,25.96,26.03,25.96,26.02,212600.0,25.96,26.03,25.96,26.02,212600.0
2006-01-09 10:55:00,26.03,26.03,25.97,26.01,249300.0,26.03,26.03,25.97,26.01,249300.0
2006-01-09 11:00:00,26.0,26.05,26.0,26.03,78200.0,26.0,26.05,26.0,26.03,78200.0
2006-01-09 11:05:00,26.03,26.03,26.0,26.01,84400.0,26.03,26.03,26.0,26.01,84400.0
2006-01-09 11:10:00,26.0,26.0,25.91,25.93,133600.0,26.0,26.0,25.91,25.93,133600.0
2006-01-09 11:15:00,25.93,25.95,25.88,25.9,200100.0,25.93,25.95,25.88,25.9,200100.0
2006-01-09 11:20:00,25.89,25.9,25.86,25.87,169900.0,25.89,25.9,25.86,25.87,169900.0
2006-01-09 11:25:00,25.86,25.88,25.8,25.8,303200.0,25.86,25.88,25.8,25.8,303200.0
2006-01-09 11:30:00,25.83,25.83,25.7,25.76,178500.0,25.83,25.83,25.7,25.76,178500.0
2006-01-09 11:35:00,25.76,25.76,25.71,25.73,94800.0,25.76,25.76,25.71,25.73,94800.0
2006-01-09 11:40:00,25.73,25.77,25.69,25.75,354800.0,25.73,25.77,25.69,25.75,354800.0
2006-01-09 11:45:00,25.75,25.75,25.7,25.73,121700.0,25.75,25.75,25.7,25.73,121700.0
2006-01-09 11:50:00,25.73,25.8,25.72,25.8,159000.0,25.73,25.8,25.72,25.8,159000.0
2006-01-09 11:55:00,25.8,25.8,25.75,25.78,89100.0,25.8,25.8,25.75,25.78,89100.0
2006-01-09 12:00:00,25.77,25.85,25.77,25.83,255000.0,25.77,25.85,25.77,25.83,255000.0
2006-01-09 12:05:00,25.83,25.87,25.8,25.85,191900.0,25.83,25.87,25.8,25.85,191900.0
2006-01-09 12:10:00,25.84,25.85,25.76,25.79,549200.0,25.84,25.85,25.76,25.79,549200.0
2006-01-09 12:15:00,25.79,25.81,25.74,25.8,194100.0,25.79,25.81,25.74,25.8,194100.0
2006-01-09 12:20:00,25.8,25.81,25.76,25.77,130200.0,25.8,25.81,25.76,25.77,130200.0
2006-01-09 12:25:00,25.77,25.82,25.77,25.77,93500.0,25.77,25.82,25.77,25.77,93500.0
2006-01-09 12:30:00,25.77,25.85,25.77,25.84,109600.0,25.77,25.85,25.77,25.84,109600.0
2006-01-09 12:35:00,25.85,25.86,25.83,25.84,47500.0,25.85,25.86,25.83,25.84,47500.0
2006-01-09 12:40:00,25.83,25.84,25.81,25.81,52000.0,25.83,25.84,25.81,25.81,52000.0
2006-01-09 12:45:00,25.8,25.83,25.78,25.79,249700.0,25.8,25.83,25.78,25.79,249700.0
2006-01-09 12:50:00,25.78,25.79,25.76,25.76,170700.0,25.78,25.79,25.76,25.76,170700.0
2006-01-09 12:55:00,25.75,25.77,25.72,25.76,55700.0,25.75,25.77,25.72,25.76,55700.0
2006-01-09 13:00:00,25.76,25.77,25.75,25.75,53700.0,25.76,25.77,25.75,25.75,53700.0
2006-01-09 13:05:00,25.75,25.78,25.73,25.76,126500.0,25.75,25.78,25.73,25.76,126500.0
2006-01-09 13:10:00,25.76,25.8,25.73,25.73,171200.0,25.76,25.8,25.73,25.73,171200.0
2006-01-09 13:15:00,25.73,25.74,25.7,25.7,95700.0,25.73,25.74,25.7,25.7,95700.0
2006-01-09 13:20:00,25.7,25.74,25.7,25.72,54700.0,25.7,25.74,25.7,25.72,54700.0
2006-01-09 13:25:00,25.72,25.75,25.72,25.74,108500.0,25.72,25.75,25.72,25.74,108500.0
2006-01-09 13:30:00,25.74,25.74,25.69,25.71,59300.0,25.74,25.74,25.69,25.71,59300.0
2006-01-09 13:35:00,25.72,25.72,25.68,25.7,67900.0,25.72,25.72,25.68,25.7,67900.0
2006-01-09 13:40:00,25.69,25.7,25.67,25.68,48300.0,25.69,25.7,25.67,25.68,48300.0
2006-01-09 13:45:00,25.68,25.71,25.68,25.7,110900.0,25.68,25.71,25.68,25.7,110900.0
2006-01-09 13:50:00,25.7,25.77,25.69,25.76,123100.0,25.7,25.77,25.69,25.76,123100.0
2006-01-09 13:55:00,25.76,25.77,25.73,25.75,68500.0,25.76,25.77,25.73,25.75,68500.0
2006-01-09 14:00:00,25.68,25.78,25.68,25.78,56600.0,25.68,25.78,25.68,25.78,56600.0
2006-01-09 14:05:00,25.78,25.82,25.76,25.8,68100.0,25.78,25.82,25.76,25.8,68100.0
2006-01-09 14:10:00,25.8,25.81,25.79,25.79,99200.0,25.8,25.81,25.79,25.79,99200.0
2006-01-09 14:15:00,25.79,25.81,25.75,25.75,536700.0,25.79,25.81,25.75,25.75,536700.0
2006-01-09 14:20:00,25.75,25.81,25.75,25.8,52400.0,25.75,25.81,25.75,25.8,52400.0
2006-01-09 14:25:00,25.8,25.8,25.77,25.79,47900.0,25.8,25.8,25.77,25.79,47900.0
2006-01-09 14:30:00,25.8,25.8,25.75,25.75,151100.0,25.8,25.8,25.75,25.75,151100.0
2006-01-09 14:35:00,25.75,25.76,25.71,25.72,130200.0,25.75,25.76,25.71,25.72,130200.0
2006-01-09 14:40:00,25.72,25.78,25.71,25.76,67100.0,25.72,25.78,25.71,25.76,67100.0
2006-01-09 14:45:00,25.75,25.84,25.75,25.82,65300.0,25.75,25.84,25.75,25.82,65300.0
2006-01-09 14:50:00,25.83,25.85,25.77,25.77,135300.0,25.83,25.85,25.77,25.77,135300.0
2006-01-09 14:55:00,25.77,25.8,25.75,25.75,120300.0,25.77,25.8,25.75,25.75,120300.0
2006-01-09 15:00:00,25.77,25.8,25.71,25.71,165100.0,25.77,25.8,25.71,25.71,165100.0
2006-01-09 15:05:00,25.71,25.79,25.7,25.75,186000.0,25.71,25.79,25.7,25.75,186000.0
2006-01-09 15:10:00,25.74,25.81,25.73,25.81,147300.0,25.74,25.81,25.73,25.81,147300.0
2006-01-09 15:15:00,25.81,25.89,25.81,25.84,188800.0,25.81,25.89,25.81,25.84,188800.0
2006-01-09 15:20:00,25.84,25.87,25.8,25.85,212600.0,25.84,25.87,25.8,25.85,212600.0
2006-01-09 15:25:00,25.85,25.93,25.83,25.91,180200.0,25.85,25.93,25.83,25.91,180200.0
2006-01-09 15:30:00,25.92,25.92,25.83,25.83,199200.0,25.92,25.92,25.83,25.83,199200.0
2006-01-09 15:35:00,25.83,25.88,25.81,25.86,283000.0,25.83,25.88,25.81,25.86,283000.0
2006-01-09 15:40:00,25.85,25.85,25.81,25.85,195100.0,25.85,25.85,25.81,25.85,195100.0
2006-01-09 15:45:00,25.85,25.86,25.81,25.81,327400.0,25.85,25.86,25.81,25.81,327400.0
2006-01-09 15:50:00,25.8,25.87,25.8,25.8,200800.0,25.8,25.87,25.8,25.8,200800.0
2006-01-09 15:55:00,25.8,25.88,25.8,25.88,256600.0,25.8,25.88,25.8,25.88,256600.0
2006-01-10 09:30:00,25.88,25.88,25.75,25.77,172400.0,25.88,25.88,25.75,25.77,172400.0
2006-01-10 09:35:00,25.79,25.87,25.75,25.82,53100.0,25.79,25.87,25.75,25.82,53100.0
2006-01-10 09:40:00,25.81,25.86,25.79,25.81,41400.0,25.81,25.86,25.79,25.81,41400.0
2006-01-10 09:45:00,25.79,25.88,25.78,25.78,151000.0,25.79,25.88,25.78,25.78,151000.0
2006-01-10 09:50:00,25.78,25.81,25.76,25.81,144700.0,25.78,25.81,25.76,25.81,144700.0
2006-01-10 09:55:00,25.8,25.81,25.77,25.78,93900.0,25.8,25.81,25.77,25.78,93900.0
2006-01-10 10:00:00,25.78,25.81,25.77,25.79,38500.0,25.78,25.81,25.77,25.79,38500.0
2006-01-10 10:05:00,25.8,25.8,25.74,25.75,91000.0,25.8,25.8,25.74,25.75,91000.0
2006-01-10 10:10:00,25.76,25.76,25.69,25.71,86100.0,25.76,25.76,25.69,25.71,86100.0
2006-01-10 10:15:00,25.71,25.73,25.67,25.67,214600.0,25.71,25.73,25.67,25.67,214600.0
2006-01-10 10:20:00,25.66,25.67,25.6,25.63,153000.0,25.66,25.67,25.6,25.63,153000.0
2006-01-10 10:25:00,25.62,25.65,25.61,25.61,198700.0,25.62,25.65,25.61,25.61,198700.0
2006-01-10 10:30:00,25.61,25.63,25.6,25.61,157400.0,25.61,25.63,25.6,25.61,157400.0
2006-01-10 10:35:00,25.62,25.66,25.61,25.66,61400.0,25.62,25.66,25.61,25.66,61400.0
2006-01-10 10:40:00,25.66,25.68,25.64,25.66,56500.0,25.66,25.68,25.64,25.66,56500.0
2006-01-10 10:45:00,25.66,25.68,25.63,25.65,50500.0,25.66,25.68,25.63,25.65,50500.0
2006-01-10 10:50:00,25.65,25.66,25.62,25.62,25900.0,25.65,25.66,25.62,25.62,25900.0
2006-01-10 10:55:00,25.62,25.63,25.48,25.5,112300.0,25.62,25.63,25.48,25.5,112300.0
2006-01-10 11:00:00,25.5,25.55,25.48,25.54,98300.0,25.5,25.55,25.48,25.54,98300.0
2006-01-10 11:05:00,25.55,25.55,25.5,25.54,78600.0,25.55,25.55,25.5,25.54,78600.0
2006-01-10 11:10:00,25.53,25.55,25.49,25.49,43800.0,25.53,25.55,25.49,25.49,43800.0
2006-01-10 11:15:00,25.49,25.5,25.47,25.48,102400.0,25.49,25.5,25.47,25.48,102400.0
2006-01-10 11:20:00,25.49,25.54,25.48,25.53,192000.0,25.49,25.54,25.48,25.53,192000.0
2006-01-10 11:25:00,25.52,25.54,25.48,25.53,77700.0,25.52,25.54,25.48,25.53,77700.0
2006-01-10 11:30:00,25.53,25.56,25.52,25.56,67100.0,25.53,25.56,25.52,25.56,67100.0
2006-01-10 11:35:00,25.56,25.58,25.55,25.57,40900.0,25.56,25.58,25.55,25.57,40900.0
2006-01-10 11:40:00,25.58,25.62,25.58,25.59,33300.0,25.58,25.62,25.58,25.59,33300.0
2006-01-10 11:45:00,25.6,25.62,25.58,25.61,48700.0,25.6,25.62,25.58,25.61,48700.0
2006-01-10 11:50:00,25.61,25.63,25.59,25.62,277100.0,25.61,25.63,25.59,25.62,277100.0
2006-01-10 11:55:00,25.62,25.77,25.62,25.77,105200.0,25.62,25.77,25.62,25.77,105200.0
2006-01-10 12:00:00,25.76,25.8,25.73,25.8,151800.0,25.76,25.8,25.73,25.8,151800.0
2006-01-10 12:05:00,25.79,25.84,25.78,25.83,270100.0,25.79,25.84,25.78,25.83,270100.0
2006-01-10 12:10:00,25.83,25.84,25.79,25.8,85900.0,25.83,25.84,25.79,25.8,85900.0
2006-01-10 12:15:00,25.79,25.8,25.78,25.78,54500.0,25.79,25.8,25.78,25.78,54500.0
2006-01-10 12:20:00,25.79,25.8,25.75,25.77,134500.0,25.79,25.8,25.75,25.77,134500.0
2006-01-10 12:25:00,25.77,25.77,25.73,25.75,39900.0,25.77,25.77,25.73,25.75,39900.0
2006-01-10 12:30:00,25.77,25.77,25.75,25.75,46600.0,25.77,25.77,25.75,25.75,46600.0
2006-01-10 12:35:00,25.74,25.78,25.74,25.77,39300.0,25.74,25.78,25.74,25.77,39300.0
2006-01-10 12:40:00,25.76,25.8,25.76,25.79,69500.0,25.76,25.8,25.76,25.79,69500.0
2006-01-10 12:45:00,25.8,25.8,25.78,25.8,97000.0,25.8,25.8,25.78,25.8,97000.0
2006-01-10 12:50:00,25.8,25.85,25.79,25.82,145400.0,25.8,25.85,25.79,25.82,145400.0
2006-01-10 12:55:00,25.81,25.82,25.79,25.79,28200.0,25.81,25.82,25.79,25.79,28200.0
2006-01-10 13:00:00,25.8,25.8,25.76,25.77,48400.0,25.8,25.8,25.76,25.77,48400.0
2006-01-10 13:05:00,25.76,25.79,25.75,25.78,55300.0,25.76,25.79,25.75,25.78,55300.0
2006-01-10 13:10:00,25.79,25.8,25.79,25.79,90800.0,25.79,25.8,25.79,25.79,90800.0
2006-01-10 13:15:00,25.8,25.84,25.8,25.83,77300.0,25.8,25.84,25.8,25.83,77300.0
2006-01-10 13:20:00,25.83,25.89,25.83,25.87,101900.0,25.83,25.89,25.83,25.87,101900.0
2006-01-10 13:25:00,25.88,25.9,25.86,25.87,109000.0,25.88,25.9,25.86,25.87,109000.0
2006-01-10 13:30:00,25.87,25.9,25.86,25.88,380800.0,25.87,25.9,25.86,25.88,380800.0
2006-01-10 13:35:00,25.89,25.96,25.87,25.95,186600.0,25.89,25.96,25.87,25.95,186600.0
2006-01-10 13:40:00,25.94,26.04,25.94,26.0,617500.0,25.94,26.04,25.94,26.0,617500.0
2006-01-10 13:45:00,26.0,26.01,25.95,26.01,146100.0,26.0,26.01,25.95,26.01,146100.0
2006-01-10 13:50:00,26.0,26.02,25.96,25.96,861300.0,26.0,26.02,25.96,25.96,861300.0
2006-01-10 13:55:00,25.97,26.02,25.96,26.01,284300.0,25.97,26.02,25.96,26.01,284300.0
2006-01-10 14:00:00,26.0,26.03,25.98,25.99,405200.0,26.0,26.03,25.98,25.99,405200.0
2006-01-10 14:05:00,26.0,26.03,26.0,26.02,223600.0,26.0,26.03,26.0,26.02,223600.0
2006-01-10 14:10:00,26.02,26.02,25.98,26.0,194200.0,26.02,26.02,25.98,26.0,194200.0
2006-01-10 14:15:00,26.0,26.07,25.99,26.06,100900.0,26.0,26.07,25.99,26.06,100900.0
2006-01-10 14:20:00,26.05,26.05,26.02,26.02,185600.0,26.05,26.05,26.02,26.02,185600.0
2006-01-10 14:25:00,26.02,26.03,26.0,26.02,76900.0,26.02,26.03,26.0,26.02,76900.0
2006-01-10 14:30:00,26.02,26.04,26.0,26.01,68300.0,26.02,26.04,26.0,26.01,68300.0
2006-01-10 14:35:00,26.01,26.02,25.97,26.02,534000.0,26.01,26.02,25.97,26.02,534000.0
2006-01-10 14:40:00,26.02,26.05,26.02,26.03,76800.0,26.02,26.05,26.02,26.03,76800.0
2006-01-10 14:45:00,26.03,26.05,26.01,26.05,240200.0,26.03,26.05,26.01,26.05,240200.0
2006-01-10 14:50:00,26.04,26.09,26.04,26.07,229600.0,26.04,26.09,26.04,26.07,229600.0
2006-01-10 14:55:00,26.06,26.09,26.05,26.09,258800.0,26.06,26.09,26.05,26.09,258800.0
2006-01-10 15:00:00,26.09,26.16,26.08,26.14,204300.0,26.09,26.16,26.08,26.14,204300.0
2006-01-10 15:05:00,26.14,26.18,26.13,26.16,134600.0,26.14,26.18,26.13,26.16,134600.0
2006-01-10 15:10:00,26.16,26.2,26.14,26.2,382100.0,26.16,26.2,26.14,26.2,382100.0
2006-01-10 15:15:00,26.19,26.27,26.19,26.22,339000.0,26.19,26.27,26.19,26.22,339000.0
2006-01-10 15:20:00,26.22,26.29,26.21,26.24,381600.0,26.22,26.29,26.21,26.24,381600.0
2006-01-10 15:25:00,26.24,26.29,26.21,26.29,783600.0,26.24,26.29,26.21,26.29,783600.0
2006-01-10 15:30:00,26.28,26.32,26.2,26.31,641400.0,26.28,26.32,26.2,26.31,641400.0
2006-01-10 15:35:00,26.31,26.46,26.31,26.43,398700.0,26.31,26.46,26.31,26.43,398700.0
2006-01-10 15:40:00,26.41,26.41,26.32,26.36,327700.0,26.41,26.41,26.32,26.36,327700.0
2006-01-10 15:45:00,26.35,26.44,26.34,26.4,262500.0,26.35,26.44,26.34,26.4,262500.0
2006-01-10 15:50:00,26.39,26.47,26.37,26.46,363800.0,26.39,26.47,26.37,26.46,363800.0
2006-01-10 15:55:00,26.45,26.56,26.45,26.51,904300.0,26.45,26.56,26.45,26.51,904300.0
2006-01-11 09:30:00,26.0,26.4,25.7,26.24,217400.0,26.0,26.4,25.7,26.24,217400.0
2006-01-11 09:35:00,26.2,26.24,26.11,26.21,303100.0,26.2,26.24,26.11,26.21,303100.0
2006-01-11 09:40:00,26.21,26.35,26.21,26.3,267700.0,26.21,26.35,26.21,26.3,267700.0
2006-01-11 09:45:00,26.29,26.32,26.22,26.22,258600.0,26.29,26.32,26.22,26.22,258600.0
2006-01-11 09:50:00,26.22,26.25,26.14,26.23,180900.0,26.22,26.25,26.14,26.23,180900.0
2006-01-11 09:55:00,26.23,26.28,26.1,26.18,249600.0,26.23,26.28,26.1,26.18,249600.0
2006-01-11 10:00:00,26.19,26.23,26.08,26.08,192100.0,26.19,26.23,26.08,26.08,192100.0
2006-01-11 10:05:00,26.25,26.25,25.97,25.97,234400.0,26.25,26.25,25.97,25.97,234400.0
2006-01-11 10:10:00,25.96,26.04,25.88,25.98,219800.0,25.96,26.04,25.88,25.98,219800.0
2006-01-11 10:15:00,25.98,26.0,25.84,25.84,299200.0,25.98,26.0,25.84,25.84,299200.0
2006-01-11 10:20:00,25.84,25.95,25.83,25.89,141300.0,25.84,25.95,25.83,25.89,141300.0
2006-01-11 10:25:00,25.89,25.92,25.88,25.9,229900.0,25.89,25.92,25.88,25.9,229900.0
2006-01-11 10:30:00,25.9,25.99,25.75,25.75,251900.0,25.9,25.99,25.75,25.75,251900.0
2006-01-11 10:35:00,25.75,25.81,25.74,25.76,177400.0,25.75,25.81,25.74,25.76,177400.0
2006-01-11 10:40:00,25.76,25.87,25.76,25.84,114900.0,25.76,25.87,25.76,25.84,114900.0
2006-01-11 10:45:00,25.85,25.85,25.78,25.81,179300.0,25.85,25.85,25.78,25.81,179300.0
2006-01-11 10:50:00,25.8,25.83,25.78,25.83,152600.0,25.8,25.83,25.78,25.83,152600.0
2006-01-11 10:55:00,25.83,25.85,25.83,25.85,200700.0,25.83,25.85,25.83,25.85,200700.0
2006-01-11 11:00:00,25.85,25.89,25.84,25.85,211000.0,25.85,25.89,25.84,25.85,211000.0
2006-01-11 11:05:00,25.86,25.97,25.84,25.97,95500.0,25.86,25.97,25.84,25.97,95500.0
2006-01-11 11:10:00,25.96,25.97,25.89,25.92,125300.0,25.96,25.97,25.89,25.92,125300.0
2006-01-11 11:15:00,25.91,25.95,25.89,25.89,166400.0,25.91,25.95,25.89,25.89,166400.0
2006-01-11 11:20:00,25.89,25.9,25.85,25.88,32800.0,25.89,25.9,25.85,25.88,32800.0
2006-01-11 11:25:00,25.89,25.93,25.88,25.88,105200.0,25.89,25.93,25.88,25.88,105200.0
2006-01-11 11:30:00,25.88,25.89,25.8,25.81,112300.0,25.88,25.89,25.8,25.81,112300.0
2006-01-11 11:35:00,25.83,25.9,25.8,25.89,39800.0,25.83,25.9,25.8,25.89,39800.0
2006-01-11 11:40:00,25.89,25.93,25.89,25.93,130200.0,25.89,25.93,25.89,25.93,130200.0
2006-01-11 11:45:00,25.93,25.94,25.91,25.93,87900.0,25.93,25.94,25.91,25.93,87900.0
2006-01-11 11:50:00,25.93,26.0,25.91,25.99,271200.0,25.93,26.0,25.91,25.99,271200.0
2006-01-11 11:55:00,25.99,25.99,25.9,25.9,97600.0,25.99,25.99,25.9,25.9,97600.0
2006-01-11 12:00:00,25.91,25.92,25.85,25.87,229000.0,25.91,25.92,25.85,25.87,229000.0
2006-01-11 12:05:00,25.88,25.9,25.81,25.85,137100.0,25.88,25.9,25.81,25.85,137100.0
2006-01-11 12:10:00,25.84,25.85,25.75,25.76,366300.0,25.84,25.85,25.75,25.76,366300.0
2006-01-11 12:15:00,25.85,25.85,23.7,25.67,137700.0,25.85,25.85,23.7,25.67,137700.0
2006-01-11 12:20:00,25.67,25.7,25.63,25.68,388600.0,25.67,25.7,25.63,25.68,388600.0
2006-01-11 12:25:00,25.65,25.68,25.6,25.62,174000.0,25.65,25.68,25.6,25.62,174000.0
2006-01-11 12:30:00,25.62,25.62,25.53,25.55,120100.0,25.62,25.62,25.53,25.55,120100.0
2006-01-11 12:35:00,25.55,25.57,25.49,25.49,230600.0,25.55,25.57,25.49,25.49,230600.0
2006-01-11 12:40:00,25.49,25.5,25.44,25.45,210600.0,25.49,25.5,25.44,25.45,210600.0
2006-01-11 12:45:00,25.46,25.47,25.45,25.45,132100.0,25.46,25.47,25.45,25.45,132100.0
2006-01-11 12:50:00,25.44,25.46,25.4,25.45,271500.0,25.44,25.46,25.4,25.45,271500.0
2006-01-11 12:55:00,25.4,25.56,25.4,25.55,422400.0,25.4,25.56,25.4,25.55,422400.0
2006-01-11 13:00:00,25.55,25.55,25.48,25.49,279600.0,25.55,25.55,25.48,25.49,279600.0
2006-01-11 13:05:00,25.5,25.55,25.41,25.48,91400.0,25.5,25.55,25.41,25.48,91400.0
2006-01-11 13:10:00,25.48,25.55,25.47,25.47,134800.0,25.48,25.55,25.47,25.47,134800.0
2006-01-11 13:15:00,25.47,25.5,25.46,25.48,51500.0,25.47,25.5,25.46,25.48,51500.0
2006-01-11 13:20:00,25.48,25.5,25.47,25.48,52500.0,25.48,25.5,25.47,25.48,52500.0
2006-01-11 13:25:00,25.47,25.5,25.47,25.47,24200.0,25.47,25.5,25.47,25.47,24200.0
2006-01-11 13:30:00,25.46,25.5,25.45,25.46,103800.0,25.46,25.5,25.45,25.46,103800.0
2006-01-11 13:35:00,25.45,25.53,25.45,25.49,245500.0,25.45,25.53,25.45,25.49,245500.0
2006-01-11 13:40:00,25.48,25.51,25.47,25.48,70000.0,25.48,25.51,25.47,25.48,70000.0
2006-01-11 13:45:00,25.48,25.48,25.45,25.45,49500.0,25.48,25.48,25.45,25.45,49500.0
2006-01-11 13:50:00,25.45,25.49,25.45,25.47,98700.0,25.45,25.49,25.45,25.47,98700.0
2006-01-11 13:55:00,25.47,25.48,25.44,25.44,114800.0,25.47,25.48,25.44,25.44,114800.0
2006-01-11 14:00:00,25.45,25.49,25.41,25.44,142900.0,25.45,25.49,25.41,25.44,142900.0
2006-01-11 14:05:00,25.44,25.44,25.36,25.41,87300.0,25.44,25.44,25.36,25.41,87300.0
2006-01-11 14:10:00,25.39,25.44,25.39,25.43,99600.0,25.39,25.44,25.39,25.43,99600.0
2006-01-11 14:15:00,25.43,25.49,25.43,25.49,98900.0,25.43,25.49,25.43,25.49,98900.0
2006-01-11 14:20:00,25.48,25.5,25.47,25.47,169500.0,25.48,25.5,25.47,25.47,169500.0
2006-01-11 14:25:00,25.47,25.47,25.45,25.45,46600.0,25.47,25.47,25.45,25.45,46600.0
2006-01-11 14:30:00,25.44,25.48,25.43,25.47,60600.0,25.44,25.48,25.43,25.47,60600.0
2006-01-11 14:35:00,25.47,25.5,25.46,25.47,93400.0,25.47,25.5,25.46,25.47,93400.0
2006-01-11 14:40:00,25.48,25.5,25.47,25.5,51400.0,25.48,25.5,25.47,25.5,51400.0
2006-01-11 14:45:00,25.49,25.5,25.46,25.49,82900.0,25.49,25.5,25.46,25.49,82900.0
2006-01-11 14:50:00,25.48,25.53,25.48,25.49,205600.0,25.48,25.53,25.48,25.49,205600.0
2006-01-11 14:55:00,25.49,25.54,25.49,25.51,134700.0,25.49,25.54,25.49,25.51,134700.0
2006-01-11 15:00:00,25.5,25.51,25.47,25.49,71600.0,25.5,25.51,25.47,25.49,71600.0
2006-01-11 15:05:00,25.49,25.5,25.46,25.49,85800.0,25.49,25.5,25.46,25.49,85800.0
2006-01-11 15:10:00,25.49,25.51,25.48,25.5,129500.0,25.49,25.51,25.48,25.5,129500.0
2006-01-11 15:15:00,25.5,25.51,25.47,25.49,198600.0,25.5,25.51,25.47,25.49,198600.0
2006-01-11 15:20:00,25.49,25.49,25.43,25.48,68300.0,25.49,25.49,25.43,25.48,68300.0
2006-01-11 15:25:00,25.48,25.48,25.43,25.45,102500.0,25.48,25.48,25.43,25.45,102500.0
2006-01-11 15:30:00,25.45,25.49,25.42,25.42,74200.0,25.45,25.49,25.42,25.42,74200.0
2006-01-11 15:35:00,25.42,25.44,25.41,25.41,160500.0,25.42,25.44,25.41,25.41,160500.0
2006-01-11 15:40:00,25.41,25.41,25.35,25.35,298400.0,25.41,25.41,25.35,25.35,298400.0
2006-01-11 15:45:00,25.35,25.35,25.17,25.19,353800.0,25.35,25.35,25.17,25.19,353800.0
2006-01-11 15:50:00,25.18,25.27,25.15,25.27,859300.0,25.18,25.27,25.15,25.27,859300.0
2006-01-11 15:55:00,25.27,25.4,25.25,25.4,478700.0,25.27,25.4,25.25,25.4,478700.0
2006-01-12 09:30:00,25.41,25.42,25.27,25.3,323400.0,25.41,25.42,25.27,25.3,323400.0
2006-01-12 09:35:00,25.3,25.31,25.18,25.2,163200.0,25.3,25.31,25.18,25.2,163200.0
2006-01-12 09:40:00,25.18,25.23,25.04,25.15,220100.0,25.18,25.23,25.04,25.15,220100.0
2006-01-12 09:45:00,25.15,25.16,25.06,25.09,115200.0,25.15,25.16,25.06,25.09,115200.0
2006-01-12 09:50:00,25.1,25.13,25.08,25.1,83100.0,25.1,25.13,25.08,25.1,83100.0
2006-01-12 09:55:00,25.09,25.15,25.09,25.13,83600.0,25.09,25.15,25.09,25.13,83600.0
2006-01-12 10:00:00,25.13,25.17,25.12,25.16,52900.0,25.13,25.17,25.12,25.16,52900.0
2006-01-12 10:05:00,25.17,25.2,25.16,25.18,83600.0,25.17,25.2,25.16,25.18,83600.0
2006-01-12 10:10:00,25.18,25.21,25.17,25.2,170100.0,25.18,25.21,25.17,25.2,170100.0
2006-01-12 10:15:00,25.2,25.24,25.2,25.22,71400.0,25.2,25.24,25.2,25.22,71400.0
2006-01-12 10:20:00,25.22,25.23,25.17,25.19,26300.0,25.22,25.23,25.17,25.19,26300.0
2006-01-12 10:25:00,25.18,25.21,25.15,25.2,103000.0,25.18,25.21,25.15,25.2,103000.0
2006-01-12 10:30:00,25.2,25.22,25.15,25.15,26300.0,25.2,25.22,25.15,25.15,26300.0
2006-01-12 10:35:00,25.16,25.19,25.1,25.12,72700.0,25.16,25.19,25.1,25.12,72700.0
2006-01-12 10:40:00,25.12,25.13,25.04,25.07,292100.0,25.12,25.13,25.04,25.07,292100.0
2006-01-12 10:45:00,25.07,25.1,25.07,25.09,51700.0,25.07,25.1,25.07,25.09,51700.0
2006-01-12 10:50:00,25.09,25.12,25.09,25.11,41800.0,25.09,25.12,25.09,25.11,41800.0
2006-01-12 10:55:00,25.11,25.12,25.08,25.09,39400.0,25.11,25.12,25.08,25.09,39400.0
2006-01-12 11:00:00,25.09,25.18,25.08,25.17,50700.0,25.09,25.18,25.08,25.17,50700.0
2006-01-12 11:05:00,25.16,25.17,25.1,25.17,95700.0,25.16,25.17,25.1,25.17,95700.0
2006-01-12 11:10:00,25.17,25.2,25.15,25.19,49100.0,25.17,25.2,25.15,25.19,49100.0
2006-01-12 11:15:00,25.19,25.24,25.18,25.24,50900.0,25.19,25.24,25.18,25.24,50900.0
2006-01-12 11:20:00,25.24,25.35,25.24,25.33,35300.0,25.24,25.35,25.24,25.33,35300.0
2006-01-12 11:25:00,25.34,25.39,25.29,25.32,60300.0,25.34,25.39,25.29,25.32,60300.0
2006-01-12 11:30:00,25.31,25.42,25.3,25.37,46700.0,25.31,25.42,25.3,25.37,46700.0
2006-01-12 11:35:00,25.37,25.42,25.37,25.38,47700.0,25.37,25.42,25.37,25.38,47700.0
2006-01-12 11:40:00,25.39,25.39,25.27,25.29,66000.0,25.39,25.39,25.27,25.29,66000.0
2006-01-12 11:45:00,25.29,25.29,25.25,25.28,69100.0,25.29,25.29,25.25,25.28,69100.0
2006-01-12 11:50:00,25.29,25.34,25.29,25.3,79900.0,25.29,25.34,25.29,25.3,79900.0
2006-01-12 11:55:00,25.31,25.35,25.29,25.3,41300.0,25.31,25.35,25.29,25.3,41300.0
2006-01-12 12:00:00,25.29,25.31,25.27,25.27,12000.0,25.29,25.31,25.27,25.27,12000.0
2006-01-12 12:05:00,25.29,25.32,25.29,25.31,36400.0,25.29,25.32,25.29,25.31,36400.0
2006-01-12 12:10:00,25.32,25.32,25.3,25.31,33000.0,25.32,25.32,25.3,25.31,33000.0
2006-01-12 12:15:00,25.31,25.32,25.3,25.32,12900.0,25.31,25.32,25.3,25.32,12900.0
2006-01-12 12:20:00,25.31,25.32,25.28,25.28,26600.0,25.31,25.32,25.28,25.28,26600.0
2006-01-12 12:25:00,25.3,25.3,25.25,25.28,25100.0,25.3,25.3,25.25,25.28,25100.0
2006-01-12 12:30:00,25.29,25.29,25.24,25.24,53700.0,25.29,25.29,25.24,25.24,53700.0
2006-01-12 12:35:00,25.21,25.24,25.21,25.22,35300.0,25.21,25.24,25.21,25.22,35300.0
2006-01-12 12:40:00,25.23,25.24,25.22,25.24,6800.0,25.23,25.24,25.22,25.24,6800.0
2006-01-12 12:45:00,25.24,25.27,25.22,25.26,41100.0,25.24,25.27,25.22,25.26,41100.0
2006-01-12 12:50:00,25.25,25.27,25.2,25.21,68500.0,25.25,25.27,25.2,25.21,68500.0
2006-01-12 12:55:00,25.2,25.21,25.2,25.21,23100.0,25.2,25.21,25.2,25.21,23100.0
2006-01-12 13:00:00,25.2,25.2,25.13,25.15,47500.0,25.2,25.2,25.13,25.15,47500.0
2006-01-12 13:05:00,25.15,25.19,25.14,25.19,65800.0,25.15,25.19,25.14,25.19,65800.0
2006-01-12 13:10:00,25.19,25.19,25.18,25.19,10300.0,25.19,25.19,25.18,25.19,10300.0
2006-01-12 13:15:00,25.18,25.19,25.14,25.16,43100.0,25.18,25.19,25.14,25.16,43100.0
2006-01-12 13:20:00,25.15,25.17,25.15,25.16,454400.0,25.15,25.17,25.15,25.16,454400.0
2006-01-12 13:25:00,25.15,25.16,25.15,25.16,42000.0,25.15,25.16,25.15,25.16,42000.0
2006-01-12 13:30:00,25.15,25.16,25.14,25.14,85900.0,25.15,25.16,25.14,25.14,85900.0
2006-01-12 13:35:00,25.15,25.15,25.13,25.14,43800.0,25.15,25.15,25.13,25.14,43800.0
2006-01-12 13:40:00,25.1,25.13,25.1,25.12,231400.0,25.1,25.13,25.1,25.12,231400.0
2006-01-12 13:45:00,25.12,25.13,25.1,25.11,53700.0,25.12,25.13,25.1,25.11,53700.0
2006-01-12 13:50:00,25.11,25.11,25.09,25.09,48500.0,25.11,25.11,25.09,25.09,48500.0
2006-01-12 13:55:00,25.1,25.1,25.05,25.07,61400.0,25.1,25.1,25.05,25.07,61400.0
2006-01-12 14:00:00,25.05,25.06,25.01,25.02,148200.0,25.05,25.06,25.01,25.02,148200.0
2006-01-12 14:05:00,25.02,25.04,24.97,25.04,226000.0,25.02,25.04,24.97,25.04,226000.0
2006-01-12 14:10:00,25.04,25.04,25.01,25.01,33800.0,25.04,25.04,25.01,25.01,33800.0
2006-01-12 14:15:00,25.02,25.06,25.01,25.06,62700.0,25.02,25.06,25.01,25.06,62700.0
2006-01-12 14:20:00,25.07,25.08,25.02,25.07,69800.0,25.07,25.08,25.02,25.07,69800.0
2006-01-12 14:25:00,25.07,25.07,25.05,25.05,39900.0,25.07,25.07,25.05,25.05,39900.0
2006-01-12 14:30:00,25.05,25.08,25.03,25.06,120900.0,25.05,25.08,25.03,25.06,120900.0
2006-01-12 14:35:00,25.08,25.1,25.07,25.1,49200.0,25.08,25.1,25.07,25.1,49200.0
2006-01-12 14:40:00,25.09,25.1,25.09,25.1,26600.0,25.09,25.1,25.09,25.1,26600.0
2006-01-12 14:45:00,25.1,25.12,25.08,25.1,66600.0,25.1,25.12,25.08,25.1,66600.0
2006-01-12 14:50:00,25.1,25.13,25.09,25.12,41100.0,25.1,25.13,25.09,25.12,41100.0
2006-01-12 14:55:00,25.12,25.14,25.08,25.09,57300.0,25.12,25.14,25.08,25.09,57300.0
2006-01-12 15:00:00,25.09,25.1,25.08,25.08,20400.0,25.09,25.1,25.08,25.08,20400.0
2006-01-12 15:05:00,25.09,25.1,25.08,25.09,15700.0,25.09,25.1,25.08,25.09,15700.0
2006-01-12 15:10:00,25.09,25.1,25.09,25.1,50000.0,25.09,25.1,25.09,25.1,50000.0
2006-01-12 15:15:00,25.1,25.12,25.07,25.1,91900.0,25.1,25.12,25.07,25.1,91900.0
2006-01-12 15:20:00,25.1,25.1,25.08,25.09,38700.0,25.1,25.1,25.08,25.09,38700.0
2006-01-12 15:25:00,25.09,25.1,25.08,25.1,58800.0,25.09,25.1,25.08,25.1,58800.0
2006-01-12 15:30:00,25.1,25.11,25.08,25.1,29200.0,25.1,25.11,25.08,25.1,29200.0
2006-01-12 15:35:00,25.1,25.1,25.09,25.09,38500.0,25.1,25.1,25.09,25.09,38500.0
2006-01-12 15:40:00,25.09,25.09,25.04,25.04,69100.0,25.09,25.09,25.04,25.04,69100.0
2006-01-12 15:45:00,25.05,25.06,25.02,25.04,88800.0,25.05,25.06,25.02,25.04,88800.0
2006-01-12 15:50:00,25.04,25.09,25.04,25.07,100200.0,25.04,25.09,25.04,25.07,100200.0
2006-01-12 15:55:00,25.08,25.09,25.05,25.05,195300.0,25.08,25.09,25.05,25.05,195300.0
2006-01-13 09:30:00,25.0,25.05,24.82,24.93,96800.0,25.0,25.05,24.82,24.93,96800.0
2006-01-13 09:35:00,24.97,24.97,24.83,24.84,61600.0,24.97,24.97,24.83,24.84,61600.0
2006-01-13 09:40:00,24.84,24.88,24.79,24.8,91300.0,24.84,24.88,24.79,24.8,91300.0
2006-01-13 09:45:00,24.8,24.88,24.79,24.83,176900.0,24.8,24.88,24.79,24.83,176900.0
2006-01-13 09:50:00,24.81,24.89,24.81,24.86,68100.0,24.81,24.89,24.81,24.86,68100.0
2006-01-13 09:55:00,24.86,24.93,24.85,24.92,91100.0,24.86,24.93,24.85,24.92,91100.0
2006-01-13 10:00:00,24.92,25.04,24.92,25.0,164700.0,24.92,25.04,24.92,25.0,164700.0
2006-01-13 10:05:00,25.0,25.08,24.98,24.98,105200.0,25.0,25.08,24.98,24.98,105200.0
2006-01-13 10:10:00,25.0,25.06,24.97,25.05,112800.0,25.0,25.06,24.97,25.05,112800.0
2006-01-13 10:15:00,25.05,25.08,25.01,25.04,151700.0,25.05,25.08,25.01,25.04,151700.0
2006-01-13 10:20:00,25.05,25.08,25.03,25.04,95200.0,25.05,25.08,25.03,25.04,95200.0
2006-01-13 10:25:00,25.05,25.09,25.04,25.06,72500.0,25.05,25.09,25.04,25.06,72500.0
2006-01-13 10:30:00,25.06,25.11,25.06,25.08,73100.0,25.06,25.11,25.06,25.08,73100.0
2006-01-13 10:35:00,25.08,25.14,25.07,25.12,79300.0,25.08,25.14,25.07,25.12,79300.0
2006-01-13 10:40:00,25.12,25.13,25.05,25.06,127500.0,25.12,25.13,25.05,25.06,127500.0
2006-01-13 10:45:00,25.06,25.16,25.06,25.15,195800.0,25.06,25.16,25.06,25.15,195800.0
2006-01-13 10:50:00,25.15,25.18,25.14,25.16,132500.0,25.15,25.18,25.14,25.16,132500.0
2006-01-13 10:55:00,25.16,25.21,25.15,25.21,110900.0,25.16,25.21,25.15,25.21,110900.0
2006-01-13 11:00:00,25.21,25.21,25.17,25.18,56200.0,25.21,25.21,25.17,25.18,56200.0
2006-01-13 11:05:00,25.18,25.2,25.17,25.19,136900.0,25.18,25.2,25.17,25.19,136900.0
2006-01-13 11:10:00,25.2,25.24,25.19,25.23,107700.0,25.2,25.24,25.19,25.23,107700.0
2006-01-13 11:15:00,25.23,25.34,25.22,25.3,109800.0,25.23,25.34,25.22,25.3,109800.0
2006-01-13 11:20:00,25.29,25.32,25.23,25.23,82800.0,25.29,25.32,25.23,25.23,82800.0
2006-01-13 11:25:00,25.25,25.27,25.2,25.21,145900.0,25.25,25.27,25.2,25.21,145900.0
2006-01-13 11:30:00,25.21,25.23,25.11,25.11,104000.0,25.21,25.23,25.11,25.11,104000.0
2006-01-13 11:35:00,25.12,25.15,25.1,25.14,173900.0,25.12,25.15,25.1,25.14,173900.0
2006-01-13 11:40:00,25.14,25.18,25.12,25.18,15300.0,25.14,25.18,25.12,25.18,15300.0
2006-01-13 11:45:00,25.18,25.21,25.15,25.15,53900.0,25.18,25.21,25.15,25.15,53900.0
2006-01-13 11:50:00,25.13,25.2,25.13,25.18,49200.0,25.13,25.2,25.13,25.18,49200.0
2006-01-13 11:55:00,25.18,25.2,25.18,25.19,25200.0,25.18,25.2,25.18,25.19,25200.0
2006-01-13 12:00:00,25.2,25.29,25.2,25.29,70300.0,25.2,25.29,25.2,25.29,70300.0
2006-01-13 12:05:00,25.28,25.29,25.23,25.24,32800.0,25.28,25.29,25.23,25.24,32800.0
2006-01-13 12:10:00,25.24,25.25,25.23,25.24,37600.0,25.24,25.25,25.23,25.24,37600.0
2006-01-13 12:15:00,25.23,25.23,25.19,25.21,34200.0,25.23,25.23,25.19,25.21,34200.0
2006-01-13 12:20:00,25.22,25.23,25.16,25.17,37800.0,25.22,25.23,25.16,25.17,37800.0
2006-01-13 12:25:00,25.17,25.18,25.17,25.18,21700.0,25.17,25.18,25.17,25.18,21700.0
2006-01-13 12:30:00,25.15,25.18,25.14,25.15,215700.0,25.15,25.18,25.14,25.15,215700.0
2006-01-13 12:35:00,25.15,25.16,25.14,25.15,60900.0,25.15,25.16,25.14,25.15,60900.0
2006-01-13 12:40:00,25.16,25.2,25.12,25.12,223300.0,25.16,25.2,25.12,25.12,223300.0
2006-01-13 12:45:00,25.14,25.15,25.1,25.11,51300.0,25.14,25.15,25.1,25.11,51300.0
2006-01-13 12:50:00,25.11,25.15,25.05,25.05,58600.0,25.11,25.15,25.05,25.05,58600.0
2006-01-13 12:55:00,25.08,25.08,25.04,25.04,70900.0,25.08,25.08,25.04,25.04,70900.0
2006-01-13 13:00:00,25.02,25.08,25.01,25.07,38900.0,25.02,25.08,25.01,25.07,38900.0
2006-01-13 13:05:00,25.07,25.1,25.04,25.1,515900.0,25.07,25.1,25.04,25.1,515900.0
2006-01-13 13:10:00,25.09,25.16,25.09,25.12,66200.0,25.09,25.16,25.09,25.12,66200.0
2006-01-13 13:15:00,25.11,25.13,25.1,25.11,72900.0,25.11,25.13,25.1,25.11,72900.0
2006-01-13 13:20:00,25.12,25.14,25.08,25.08,54400.0,25.12,25.14,25.08,25.08,54400.0
2006-01-13 13:25:00,25.09,25.15,25.07,25.15,80100.0,25.09,25.15,25.07,25.15,80100.0
2006-01-13 13:30:00,25.1,25.15,25.07,25.09,166800.0,25.1,25.15,25.07,25.09,166800.0
2006-01-13 13:35:00,25.1,25.11,25.03,25.07,31700.0,25.1,25.11,25.03,25.07,31700.0
2006-01-13 13:40:00,25.07,25.09,25.06,25.09,19700.0,25.07,25.09,25.06,25.09,19700.0
2006-01-13 13:45:00,25.1,25.13,25.09,25.11,119000.0,25.1,25.13,25.09,25.11,119000.0
2006-01-13 13:50:00,25.1,25.11,25.08,25.1,66700.0,25.1,25.11,25.08,25.1,66700.0
2006-01-13 13:55:00,25.09,25.11,25.09,25.1,83900.0,25.09,25.11,25.09,25.1,83900.0
2006-01-13 14:00:00,25.1,25.1,25.09,25.1,33700.0,25.1,25.1,25.09,25.1,33700.0
2006-01-13 14:05:00,25.1,25.1,25.07,25.09,39900.0,25.1,25.1,25.07,25.09,39900.0
2006-01-13 14:10:00,25.09,25.1,25.05,25.05,45600.0,25.09,25.1,25.05,25.05,45600.0
2006-01-13 14:15:00,25.05,25.05,25.02,25.02,48300.0,25.05,25.05,25.02,25.02,48300.0
2006-01-13 14:20:00,25.03,25.05,25.02,25.02,24700.0,25.03,25.05,25.02,25.02,24700.0
2006-01-13 14:25:00,25.03,25.05,25.02,25.04,125600.0,25.03,25.05,25.02,25.04,125600.0
2006-01-13 14:30:00,25.05,25.1,25.05,25.09,37600.0,25.05,25.1,25.05,25.09,37600.0
2006-01-13 14:35:00,25.1,25.1,25.07,25.08,58200.0,25.1,25.1,25.07,25.08,58200.0
2006-01-13 14:40:00,25.07,25.1,25.06,25.1,41200.0,25.07,25.1,25.06,25.1,41200.0
2006-01-13 14:45:00,25.1,25.14,25.1,25.14,230500.0,25.1,25.14,25.1,25.14,230500.0
2006-01-13 14:50:00,25.13,25.15,25.09,25.14,151000.0,25.13,25.15,25.09,25.14,151000.0
2006-01-13 14:55:00,25.14,25.15,25.12,25.13,34400.0,25.14,25.15,25.12,25.13,34400.0
2006-01-13 15:00:00,25.13,25.15,25.12,25.14,11700.0,25.13,25.15,25.12,25.14,11700.0
2006-01-13 15:05:00,25.14,25.16,25.13,25.15,60500.0,25.14,25.16,25.13,25.15,60500.0
2006-01-13 15:10:00,25.15,25.16,25.13,25.14,45500.0,25.15,25.16,25.13,25.14,45500.0
2006-01-13 15:15:00,25.12,25.13,25.1,25.11,54900.0,25.12,25.13,25.1,25.11,54900.0
2006-01-13 15:20:00,25.11,25.15,25.1,25.15,100200.0,25.11,25.15,25.1,25.15,100200.0
2006-01-13 15:25:00,25.14,25.15,25.12,25.14,128100.0,25.14,25.15,25.12,25.14,128100.0
2006-01-13 15:30:00,25.13,25.15,25.12,25.14,81800.0,25.13,25.15,25.12,25.14,81800.0
2006-01-13 15:35:00,25.14,25.15,25.12,25.13,56800.0,25.14,25.15,25.12,25.13,56800.0
2006-01-13 15:40:00,25.14,25.15,25.12,25.13,104800.0,25.14,25.15,25.12,25.13,104800.0
2006-01-13 15:45:00,25.13,25.18,25.13,25.16,144300.0,25.13,25.18,25.13,25.16,144300.0
2006-01-13 15:50:00,25.16,25.26,25.16,25.25,149000.0,25.16,25.26,25.16,25.25,149000.0
2006-01-13 15:55:00,25.24,25.25,25.21,25.24,189300.0,25.24,25.25,25.21,25.24,189300.0
2006-01-17 09:30:00,24.0,24.32,23.9,24.12,512200.0,24.0,24.32,23.9,24.12,512200.0
2006-01-17 09:35:00,24.11,24.19,24.05,24.14,417600.0,24.11,24.19,24.05,24.14,417600.0
2006-01-17 09:40:00,24.15,24.15,23.97,24.05,572500.0,24.15,24.15,23.97,24.05,572500.0
2006-01-17 09:45:00,24.03,24.11,24.0,24.11,483700.0,24.03,24.11,24.0,24.11,483700.0
2006-01-17 09:50:00,24.1,24.11,24.01,24.01,134400.0,24.1,24.11,24.01,24.01,134400.0
2006-01-17 09:55:00,24.03,24.06,23.88,23.89,243200.0,24.03,24.06,23.88,23.89,243200.0
2006-01-17 10:00:00,23.89,24.0,23.88,23.98,207200.0,23.89,24.0,23.88,23.98,207200.0
2006-01-17 10:05:00,24.0,24.05,23.96,23.96,254200.0,24.0,24.05,23.96,23.96,254200.0
2006-01-17 10:10:00,23.96,24.04,23.94,24.01,246100.0,23.96,24.04,23.94,24.01,246100.0
2006-01-17 10:15:00,24.02,24.04,23.93,24.02,185500.0,24.02,24.04,23.93,24.02,185500.0
2006-01-17 10:20:00,24.02,24.05,24.02,24.04,131700.0,24.02,24.05,24.02,24.04,131700.0
2006-01-17 10:25:00,24.03,24.1,24.0,24.09,197600.0,24.03,24.1,24.0,24.09,197600.0
2006-01-17 10:30:00,24.08,24.09,24.05,24.09,115400.0,24.08,24.09,24.05,24.09,115400.0
2006-01-17 10:35:00,24.09,24.1,24.01,24.04,375100.0,24.09,24.1,24.01,24.04,375100.0
2006-01-17 10:40:00,24.05,24.09,24.02,24.07,178100.0,24.05,24.09,24.02,24.07,178100.0
2006-01-17 10:45:00,24.09,24.09,24.0,24.04,412700.0,24.09,24.09,24.0,24.04,412700.0
2006-01-17 10:50:00,24.04,24.06,24.0,24.02,150500.0,24.04,24.06,24.0,24.02,150500.0
2006-01-17 10:55:00,24.03,24.08,23.97,24.0,228200.0,24.03,24.08,23.97,24.0,228200.0
2006-01-17 11:00:00,24.01,24.08,24.0,24.03,285700.0,24.01,24.08,24.0,24.03,285700.0
2006-01-17 11:05:00,24.04,24.08,23.98,24.03,236200.0,24.04,24.08,23.98,24.03,236200.0
2006-01-17 11:10:00,24.02,24.03,23.98,24.0,232200.0,24.02,24.03,23.98,24.0,232200.0
2006-01-17 11:15:00,24.0,24.01,23.97,24.0,176000.0,24.0,24.01,23.97,24.0,176000.0
2006-01-17 11:20:00,24.0,24.0,23.97,23.98,66700.0,24.0,24.0,23.97,23.98,66700.0
2006-01-17 11:25:00,23.97,23.98,23.93,23.98,97900.0,23.97,23.98,23.93,23.98,97900.0
2006-01-17 11:30:00,23.98,24.01,23.96,23.98,278000.0,23.98,24.01,23.96,23.98,278000.0
2006-01-17 11:35:00,23.95,24.0,23.9,23.9,507400.0,23.95,24.0,23.9,23.9,507400.0
2006-01-17 11:40:00,23.94,23.95,23.89,23.89,140200.0,23.94,23.95,23.89,23.89,140200.0
2006-01-17 11:45:00,23.89,23.91,23.83,23.87,248400.0,23.89,23.91,23.83,23.87,248400.0
2006-01-17 11:50:00,23.87,23.91,23.86,23.91,123200.0,23.87,23.91,23.86,23.91,123200.0
2006-01-17 11:55:00,23.9,23.91,23.88,23.9,267500.0,23.9,23.91,23.88,23.9,267500.0
2006-01-17 12:00:00,23.9,23.95,23.88,23.92,265600.0,23.9,23.95,23.88,23.92,265600.0
2006-01-17 12:05:00,23.92,23.94,23.87,23.89,197300.0,23.92,23.94,23.87,23.89,197300.0
2006-01-17 12:10:00,23.88,23.89,23.85,23.89,108600.0,23.88,23.89,23.85,23.89,108600.0
2006-01-17 12:15:00,23.87,23.91,23.85,23.89,295600.0,23.87,23.91,23.85,23.89,295600.0
2006-01-17 12:20:00,23.89,23.9,23.87,23.88,139900.0,23.89,23.9,23.87,23.88,139900.0
2006-01-17 12:25:00,23.88,23.9,23.85,23.86,272400.0,23.88,23.9,23.85,23.86,272400.0
2006-01-17 12:30:00,23.86,23.86,23.83,23.84,153600.0,23.86,23.86,23.83,23.84,153600.0
2006-01-17 12:35:00,23.84,23.86,23.83,23.83,170700.0,23.84,23.86,23.83,23.83,170700.0
2006-01-17 12:40:00,23.83,23.88,23.81,23.86,122900.0,23.83,23.88,23.81,23.86,122900.0
2006-01-17 12:45:00,23.86,23.88,23.83,23.85,333600.0,23.86,23.88,23.83,23.85,333600.0
2006-01-17 12:50:00,23.84,23.85,23.83,23.84,47900.0,23.84,23.85,23.83,23.84,47900.0
2006-01-17 12:55:00,23.84,23.85,23.83,23.84,82200.0,23.84,23.85,23.83,23.84,82200.0
2006-01-17 13:00:00,23.83,23.85,23.83,23.83,88900.0,23.83,23.85,23.83,23.83,88900.0
2006-01-17 13:05:00,23.83,23.87,23.83,23.85,183500.0,23.83,23.87,23.83,23.85,183500.0
2006-01-17 13:10:00,23.85,23.88,23.84,23.84,277500.0,23.85,23.88,23.84,23.84,277500.0
2006-01-17 13:15:00,23.85,23.88,23.84,23.88,104300.0,23.85,23.88,23.84,23.88,104300.0
2006-01-17 13:20:00,23.88,23.88,23.85,23.87,209500.0,23.88,23.88,23.85,23.87,209500.0
2006-01-17 13:25:00,23.88,23.91,23.85,23.9,379900.0,23.88,23.91,23.85,23.9,379900.0
2006-01-17 13:30:00,23.91,23.92,23.89,23.89,305900.0,23.91,23.92,23.89,23.89,305900.0
2006-01-17 13:35:00,23.89,23.91,23.88,23.9,133000.0,23.89,23.91,23.88,23.9,133000.0
2006-01-17 13:40:00,23.9,23.91,23.87,23.88,97500.0,23.9,23.91,23.87,23.88,97500.0
2006-01-17 13:45:00,23.87,23.91,23.87,23.91,204700.0,23.87,23.91,23.87,23.91,204700.0
2006-01-17 13:50:00,23.91,23.94,23.91,23.92,258400.0,23.91,23.94,23.91,23.92,258400.0
2006-01-17 13:55:00,23.92,23.92,23.87,23.87,81000.0,23.92,23.92,23.87,23.87,81000.0
2006-01-17 14:00:00,23.87,23.9,23.87,23.88,96700.0,23.87,23.9,23.87,23.88,96700.0
2006-01-17 14:05:00,23.89,23.9,23.87,23.9,70200.0,23.89,23.9,23.87,23.9,70200.0
2006-01-17 14:10:00,23.9,23.91,23.87,23.91,148600.0,23.9,23.91,23.87,23.91,148600.0
2006-01-17 14:15:00,23.91,23.92,23.89,23.9,187100.0,23.91,23.92,23.89,23.9,187100.0
2006-01-17 14:20:00,23.89,23.9,23.85,23.87,146100.0,23.89,23.9,23.85,23.87,146100.0
2006-01-17 14:25:00,23.88,23.9,23.87,23.9,121200.0,23.88,23.9,23.87,23.9,121200.0
2006-01-17 14:30:00,23.9,23.91,23.87,23.87,83000.0,23.9,23.91,23.87,23.87,83000.0
2006-01-17 14:35:00,23.86,23.87,23.79,23.83,232500.0,23.86,23.87,23.79,23.83,232500.0
2006-01-17 14:40:00,23.81,23.83,23.78,23.82,102500.0,23.81,23.83,23.78,23.82,102500.0
2006-01-17 14:45:00,23.82,23.82,23.72,23.78,367000.0,23.82,23.82,23.72,23.78,367000.0
2006-01-17 14:50:00,23.79,23.82,23.7,23.73,236500.0,23.79,23.82,23.7,23.73,236500.0
2006-01-17 14:55:00,23.73,23.78,23.73,23.77,154900.0,23.73,23.78,23.73,23.77,154900.0
2006-01-17 15:00:00,23.77,23.78,23.72,23.72,152500.0,23.77,23.78,23.72,23.72,152500.0
2006-01-17 15:05:00,23.72,23.76,23.7,23.76,212200.0,23.72,23.76,23.7,23.76,212200.0
2006-01-17 15:10:00,23.76,23.79,23.7,23.72,169200.0,23.76,23.79,23.7,23.72,169200.0
2006-01-17 15:15:00,23.72,23.76,23.7,23.75,301300.0,23.72,23.76,23.7,23.75,301300.0
2006-01-17 15:20:00,23.75,23.78,23.74,23.74,127100.0,23.75,23.78,23.74,23.74,127100.0
2006-01-17 15:25:00,23.74,23.75,23.71,23.73,127100.0,23.74,23.75,23.71,23.73,127100.0
2006-01-17 15:30:00,23.74,23.75,23.7,23.74,198900.0,23.74,23.75,23.7,23.74,198900.0
2006-01-17 15:35:00,23.74,23.74,23.7,23.72,146700.0,23.74,23.74,23.7,23.72,146700.0
2006-01-17 15:40:00,23.71,23.76,23.7,23.75,360900.0,23.71,23.76,23.7,23.75,360900.0
2006-01-17 15:45:00,23.75,23.84,23.72,23.8,321000.0,23.75,23.84,23.72,23.8,321000.0
2006-01-17 15:50:00,23.8,23.82,23.76,23.77,359600.0,23.8,23.82,23.76,23.77,359600.0
2006-01-17 15:55:00,23.78,23.86,23.77,23.85,488900.0,23.78,23.86,23.77,23.85,488900.0
2006-01-18 09:30:00,23.89,23.92,23.85,23.9,154600.0,23.89,23.92,23.85,23.9,154600.0
2006-01-18 09:35:00,23.9,23.9,23.8,23.85,86200.0,23.9,23.9,23.8,23.85,86200.0
2006-01-18 09:40:00,23.85,23.88,23.78,23.78,78400.0,23.85,23.88,23.78,23.78,78400.0
2006-01-18 09:45:00,23.75,23.89,23.72,23.87,156700.0,23.75,23.89,23.72,23.87,156700.0
2006-01-18 09:50:00,23.87,23.89,23.82,23.89,179400.0,23.87,23.89,23.82,23.89,179400.0
2006-01-18 09:55:00,23.89,23.96,23.88,23.92,217000.0,23.89,23.96,23.88,23.92,217000.0
2006-01-18 10:00:00,23.93,24.06,23.93,24.06,154800.0,23.93,24.06,23.93,24.06,154800.0
2006-01-18 10:05:00,24.05,24.14,24.03,24.14,328100.0,24.05,24.14,24.03,24.14,328100.0
2006-01-18 10:10:00,24.13,24.2,24.1,24.12,257500.0,24.13,24.2,24.1,24.12,257500.0
2006-01-18 10:15:00,24.15,24.17,24.07,24.1,270800.0,24.15,24.17,24.07,24.1,270800.0
2006-01-18 10:20:00,24.11,24.17,24.1,24.15,155200.0,24.11,24.17,24.1,24.15,155200.0
2006-01-18 10:25:00,24.15,24.15,23.99,24.03,246300.0,24.15,24.15,23.99,24.03,246300.0
2006-01-18 10:30:00,24.04,24.12,24.04,24.09,146200.0,24.04,24.12,24.04,24.09,146200.0
2006-01-18 10:35:00,24.09,24.1,24.05,24.09,162300.0,24.09,24.1,24.05,24.09,162300.0
2006-01-18 10:40:00,24.09,24.1,24.08,24.08,138800.0,24.09,24.1,24.08,24.08,138800.0
2006-01-18 10:45:00,24.08,24.1,24.06,24.07,61700.0,24.08,24.1,24.06,24.07,61700.0
2006-01-18 10:50:00,24.07,24.09,24.05,24.09,43400.0,24.07,24.09,24.05,24.09,43400.0
2006-01-18 10:55:00,24.08,24.14,24.06,24.13,65200.0,24.08,24.14,24.06,24.13,65200.0
2006-01-18 11:00:00,24.13,24.2,24.13,24.18,141500.0,24.13,24.2,24.13,24.18,141500.0
2006-01-18 11:05:00,24.18,24.19,24.16,24.18,131500.0,24.18,24.19,24.16,24.18,131500.0
2006-01-18 11:10:00,24.18,24.21,24.15,24.17,237700.0,24.18,24.21,24.15,24.17,237700.0
2006-01-18 11:15:00,24.17,24.23,24.17,24.23,120500.0,24.17,24.23,24.17,24.23,120500.0
2006-01-18 11:20:00,24.23,24.25,24.22,24.25,174700.0,24.23,24.25,24.22,24.25,174700.0
2006-01-18 11:25:00,24.25,24.31,24.23,24.27,95600.0,24.25,24.31,24.23,24.27,95600.0
2006-01-18 11:30:00,24.27,24.28,24.23,24.23,130200.0,24.27,24.28,24.23,24.23,130200.0
2006-01-18 11:35:00,24.22,24.25,24.2,24.2,67100.0,24.22,24.25,24.2,24.2,67100.0
2006-01-18 11:40:00,24.19,24.22,24.18,24.22,204000.0,24.19,24.22,24.18,24.22,204000.0
2006-01-18 11:45:00,24.2,24.21,24.18,24.18,141300.0,24.2,24.21,24.18,24.18,141300.0
2006-01-18 11:50:00,24.18,24.19,24.14,24.16,74800.0,24.18,24.19,24.14,24.16,74800.0
2006-01-18 11:55:00,24.17,24.18,24.13,24.15,164800.0,24.17,24.18,24.13,24.15,164800.0
2006-01-18 12:00:00,24.15,24.19,24.11,24.17,151200.0,24.15,24.19,24.11,24.17,151200.0
2006-01-18 12:05:00,24.18,24.18,24.16,24.18,43700.0,24.18,24.18,24.16,24.18,43700.0
2006-01-18 12:10:00,24.18,24.19,24.16,24.18,58000.0,24.18,24.19,24.16,24.18,58000.0
2006-01-18 12:15:00,24.18,24.19,24.16,24.18,74400.0,24.18,24.19,24.16,24.18,74400.0
2006-01-18 12:20:00,24.18,24.2,24.17,24.18,171800.0,24.18,24.2,24.17,24.18,171800.0
2006-01-18 12:25:00,24.18,24.2,24.14,24.19,59600.0,24.18,24.2,24.14,24.19,59600.0
2006-01-18 12:30:00,24.18,24.2,24.16,24.17,99000.0,24.18,24.2,24.16,24.17,99000.0
2006-01-18 12:35:00,24.16,24.17,24.13,24.14,125800.0,24.16,24.17,24.13,24.14,125800.0
2006-01-18 12:40:00,24.14,24.14,24.1,24.1,56800.0,24.14,24.14,24.1,24.1,56800.0
2006-01-18 12:45:00,24.1,24.1,24.05,24.05,81100.0,24.1,24.1,24.05,24.05,81100.0
2006-01-18 12:50:00,24.05,24.06,24.0,24.01,152800.0,24.05,24.06,24.0,24.01,152800.0
2006-01-18 12:55:00,24.0,24.0,23.97,24.0,135100.0,24.0,24.0,23.97,24.0,135100.0
2006-01-18 13:00:00,23.99,24.05,23.99,24.04,55000.0,23.99,24.05,23.99,24.04,55000.0
2006-01-18 13:05:00,24.04,24.06,24.0,24.02,80300.0,24.04,24.06,24.0,24.02,80300.0
2006-01-18 13:10:00,24.02,24.04,23.94,23.95,129600.0,24.02,24.04,23.94,23.95,129600.0
2006-01-18 13:15:00,23.95,23.95,23.92,23.92,83300.0,23.95,23.95,23.92,23.92,83300.0
2006-01-18 13:20:00,23.93,23.94,23.91,23.92,72600.0,23.93,23.94,23.91,23.92,72600.0
2006-01-18 13:25:00,23.92,23.93,23.91,23.93,51100.0,23.92,23.93,23.91,23.93,51100.0
2006-01-18 13:30:00,23.93,23.93,23.91,23.91,50300.0,23.93,23.93,23.91,23.91,50300.0
2006-01-18 13:35:00,23.91,23.92,23.86,23.86,84600.0,23.91,23.92,23.86,23.86,84600.0
2006-01-18 13:40:00,23.87,23.92,23.86,23.92,93800.0,23.87,23.92,23.86,23.92,93800.0
2006-01-18 13:45:00,23.91,23.96,23.91,23.96,41100.0,23.91,23.96,23.91,23.96,41100.0
2006-01-18 13:50:00,23.95,23.96,23.93,23.94,29400.0,23.95,23.96,23.93,23.94,29400.0
2006-01-18 13:55:00,23.95,24.02,23.94,24.0,46400.0,23.95,24.02,23.94,24.0,46400.0
2006-01-18 14:00:00,24.0,24.0,23.97,23.99,55300.0,24.0,24.0,23.97,23.99,55300.0
2006-01-18 14:05:00,23.99,24.05,23.99,24.05,150900.0,23.99,24.05,23.99,24.05,150900.0
2006-01-18 14:10:00,24.03,24.05,24.01,24.04,44900.0,24.03,24.05,24.01,24.04,44900.0
2006-01-18 14:15:00,24.04,24.06,24.03,24.06,78200.0,24.04,24.06,24.03,24.06,78200.0
2006-01-18 14:20:00,24.06,24.09,24.05,24.05,39200.0,24.06,24.09,24.05,24.05,39200.0
2006-01-18 14:25:00,24.06,24.09,24.05,24.08,31500.0,24.06,24.09,24.05,24.08,31500.0
2006-01-18 14:30:00,24.08,24.11,24.07,24.08,32700.0,24.08,24.11,24.07,24.08,32700.0
2006-01-18 14:35:00,24.08,24.09,24.03,24.06,58300.0,24.08,24.09,24.03,24.06,58300.0
2006-01-18 14:40:00,24.05,24.08,24.03,24.07,35700.0,24.05,24.08,24.03,24.07,35700.0
2006-01-18 14:45:00,24.07,24.1,24.06,24.07,86700.0,24.07,24.1,24.06,24.07,86700.0
2006-01-18 14:50:00,24.07,24.07,24.01,24.05,37000.0,24.07,24.07,24.01,24.05,37000.0
2006-01-18 14:55:00,24.05,24.07,24.04,24.04,41100.0,24.05,24.07,24.04,24.04,41100.0
2006-01-18 15:00:00,24.04,24.04,23.98,24.01,172200.0,24.04,24.04,23.98,24.01,172200.0
2006-01-18 15:05:00,24.01,24.06,24.0,24.04,55600.0,24.01,24.06,24.0,24.04,55600.0
2006-01-18 15:10:00,24.04,24.05,24.03,24.03,41100.0,24.04,24.05,24.03,24.03,41100.0
2006-01-18 15:15:00,24.03,24.04,24.01,24.03,60700.0,24.03,24.04,24.01,24.03,60700.0
2006-01-18 15:20:00,24.02,24.03,23.98,24.02,98100.0,24.02,24.03,23.98,24.02,98100.0
2006-01-18 15:25:00,24.02,24.1,24.02,24.04,87800.0,24.02,24.1,24.02,24.04,87800.0
2006-01-18 15:30:00,24.04,24.05,24.02,24.05,50400.0,24.04,24.05,24.02,24.05,50400.0
2006-01-18 15:35:00,24.05,24.07,24.01,24.04,115200.0,24.05,24.07,24.01,24.04,115200.0
2006-01-18 15:40:00,24.04,24.04,23.99,23.99,94900.0,24.04,24.04,23.99,23.99,94900.0
2006-01-18 15:45:00,23.99,24.02,23.95,24.0,136100.0,23.99,24.02,23.95,24.0,136100.0
2006-01-18 15:50:00,24.0,24.0,23.93,23.94,188200.0,24.0,24.0,23.93,23.94,188200.0
2006-01-18 15:55:00,23.94,23.95,23.91,23.93,115400.0,23.94,23.95,23.91,23.93,115400.0
2006-01-19 09:30:00,24.05,24.22,24.04,24.08,274400.0,24.05,24.22,24.04,24.08,274400.0
2006-01-19 09:35:00,24.11,24.35,24.09,24.13,116100.0,24.11,24.35,24.09,24.13,116100.0
2006-01-19 09:40:00,24.14,24.14,24.07,24.08,155700.0,24.14,24.14,24.07,24.08,155700.0
2006-01-19 09:45:00,24.08,24.2,24.08,24.2,87700.0,24.08,24.2,24.08,24.2,87700.0
2006-01-19 09:50:00,24.19,24.2,24.07,24.12,104000.0,24.19,24.2,24.07,24.12,104000.0
2006-01-19 09:55:00,24.12,24.12,24.06,24.08,35500.0,24.12,24.12,24.06,24.08,35500.0
2006-01-19 10:00:00,24.1,24.14,24.09,24.12,203300.0,24.1,24.14,24.09,24.12,203300.0
2006-01-19 10:05:00,24.11,24.12,24.1,24.11,144400.0,24.11,24.12,24.1,24.11,144400.0
2006-01-19 10:10:00,24.11,24.12,24.04,24.05,129700.0,24.11,24.12,24.04,24.05,129700.0
2006-01-19 10:15:00,24.05,24.14,24.05,24.13,131200.0,24.05,24.14,24.05,24.13,131200.0
2006-01-19 10:20:00,24.13,24.16,24.12,24.16,65700.0,24.13,24.16,24.12,24.16,65700.0
2006-01-19 10:25:00,24.16,24.16,24.13,24.15,120200.0,24.16,24.16,24.13,24.15,120200.0
2006-01-19 10:30:00,24.15,24.17,24.12,24.12,45200.0,24.15,24.17,24.12,24.12,45200.0
2006-01-19 10:35:00,24.12,24.13,24.11,24.12,48100.0,24.12,24.13,24.11,24.12,48100.0
2006-01-19 10:40:00,24.12,24.14,24.1,24.12,79900.0,24.12,24.14,24.1,24.12,79900.0
2006-01-19 10:45:00,24.12,24.2,24.12,24.16,98800.0,24.12,24.2,24.12,24.16,98800.0
2006-01-19 10:50:00,24.16,24.17,24.13,24.15,77100.0,24.16,24.17,24.13,24.15,77100.0
2006-01-19 10:55:00,24.15,24.15,24.09,24.1,149300.0,24.15,24.15,24.09,24.1,149300.0
2006-01-19 11:00:00,24.11,24.13,24.1,24.12,100100.0,24.11,24.13,24.1,24.12,100100.0
2006-01-19 11:05:00,24.11,24.15,24.1,24.14,256300.0,24.11,24.15,24.1,24.14,256300.0
2006-01-19 11:10:00,24.14,24.19,24.13,24.16,37100.0,24.14,24.19,24.13,24.16,37100.0
2006-01-19 11:15:00,24.17,24.22,24.16,24.19,159500.0,24.17,24.22,24.16,24.19,159500.0
2006-01-19 11:20:00,24.2,24.2,24.11,24.13,40800.0,24.2,24.2,24.11,24.13,40800.0
2006-01-19 11:25:00,24.13,24.14,24.08,24.1,88700.0,24.13,24.14,24.08,24.1,88700.0
2006-01-19 11:30:00,24.09,24.09,24.03,24.03,12500.0,24.09,24.09,24.03,24.03,12500.0
2006-01-19 11:35:00,24.03,24.06,24.01,24.01,41200.0,24.03,24.06,24.01,24.01,41200.0
2006-01-19 11:40:00,24.01,24.06,24.01,24.06,91400.0,24.01,24.06,24.01,24.06,91400.0
2006-01-19 11:45:00,24.06,24.06,24.0,24.03,95200.0,24.06,24.06,24.0,24.03,95200.0
2006-01-19 11:50:00,24.03,24.05,24.01,24.02,67500.0,24.03,24.05,24.01,24.02,67500.0
2006-01-19 11:55:00,24.02,24.06,24.02,24.02,27300.0,24.02,24.06,24.02,24.02,27300.0
2006-01-19 12:00:00,24.03,24.06,23.95,24.03,71200.0,24.03,24.06,23.95,24.03,71200.0
2006-01-19 12:05:00,24.04,24.05,23.98,23.99,18000.0,24.04,24.05,23.98,23.99,18000.0
2006-01-19 12:10:00,23.99,24.01,23.95,23.95,42400.0,23.99,24.01,23.95,23.95,42400.0
2006-01-19 12:15:00,23.96,24.02,23.94,23.99,31400.0,23.96,24.02,23.94,23.99,31400.0
2006-01-19 12:20:00,23.98,24.04,23.95,23.99,107400.0,23.98,24.04,23.95,23.99,107400.0
2006-01-19 12:25:00,24.0,24.05,23.99,24.04,37100.0,24.0,24.05,23.99,24.04,37100.0
2006-01-19 12:30:00,24.03,24.07,24.02,24.05,30200.0,24.03,24.07,24.02,24.05,30200.0
2006-01-19 12:35:00,24.05,24.06,24.04,24.05,67200.0,24.05,24.06,24.04,24.05,67200.0
2006-01-19 12:40:00,24.05,24.06,24.04,24.05,76600.0,24.05,24.06,24.04,24.05,76600.0
2006-01-19 12:45:00,24.05,24.07,24.04,24.05,25400.0,24.05,24.07,24.04,24.05,25400.0
2006-01-19 12:50:00,24.05,24.07,24.05,24.06,30700.0,24.05,24.07,24.05,24.06,30700.0
2006-01-19 12:55:00,24.06,24.08,24.04,24.07,62400.0,24.06,24.08,24.04,24.07,62400.0
2006-01-19 13:00:00,24.07,24.12,24.06,24.1,84300.0,24.07,24.12,24.06,24.1,84300.0
2006-01-19 13:05:00,24.09,24.14,24.09,24.14,44000.0,24.09,24.14,24.09,24.14,44000.0
2006-01-19 13:10:00,24.14,24.15,24.07,24.08,85000.0,24.14,24.15,24.07,24.08,85000.0
2006-01-19 13:15:00,24.07,24.14,24.07,24.12,29300.0,24.07,24.14,24.07,24.12,29300.0
2006-01-19 13:20:00,24.13,24.15,24.13,24.14,21400.0,24.13,24.15,24.13,24.14,21400.0
2006-01-19 13:25:00,24.13,24.15,24.11,24.14,70500.0,24.13,24.15,24.11,24.14,70500.0
2006-01-19 13:30:00,24.14,24.14,24.12,24.13,42100.0,24.14,24.14,24.12,24.13,42100.0
2006-01-19 13:35:00,24.12,24.12,24.09,24.12,32100.0,24.12,24.12,24.09,24.12,32100.0
2006-01-19 13:40:00,24.12,24.16,24.12,24.15,40000.0,24.12,24.16,24.12,24.15,40000.0
2006-01-19 13:45:00,24.14,24.15,24.12,24.13,54400.0,24.14,24.15,24.12,24.13,54400.0
2006-01-19 13:50:00,24.14,24.14,24.1,24.11,42700.0,24.14,24.14,24.1,24.11,42700.0
2006-01-19 13:55:00,24.09,24.13,24.09,24.13,12800.0,24.09,24.13,24.09,24.13,12800.0
2006-01-19 14:00:00,24.13,24.14,24.04,24.07,60700.0,24.13,24.14,24.04,24.07,60700.0
2006-01-19 14:05:00,24.05,24.09,24.05,24.09,44600.0,24.05,24.09,24.05,24.09,44600.0
2006-01-19 14:10:00,24.08,24.08,24.05,24.06,43000.0,24.08,24.08,24.05,24.06,43000.0
2006-01-19 14:15:00,24.06,24.06,24.04,24.04,54500.0,24.06,24.06,24.04,24.04,54500.0
2006-01-19 14:20:00,24.05,24.05,24.01,24.03,33500.0,24.05,24.05,24.01,24.03,33500.0
2006-01-19 14:25:00,24.02,24.02,23.96,23.97,51400.0,24.02,24.02,23.96,23.97,51400.0
2006-01-19 14:30:00,23.96,23.99,23.94,23.98,69200.0,23.96,23.99,23.94,23.98,69200.0
2006-01-19 14:35:00,23.97,23.99,23.96,23.99,29700.0,23.97,23.99,23.96,23.99,29700.0
2006-01-19 14:40:00,23.99,24.02,23.99,24.0,73500.0,23.99,24.02,23.99,24.0,73500.0
2006-01-19 14:45:00,24.0,24.01,23.95,23.98,160400.0,24.0,24.01,23.95,23.98,160400.0
2006-01-19 14:50:00,23.98,24.01,23.97,24.0,107100.0,23.98,24.01,23.97,24.0,107100.0
2006-01-19 14:55:00,23.99,24.0,23.97,23.99,95400.0,23.99,24.0,23.97,23.99,95400.0
2006-01-19 15:00:00,24.0,24.0,23.98,23.98,76600.0,24.0,24.0,23.98,23.98,76600.0
2006-01-19 15:05:00,23.99,23.99,23.93,23.95,73100.0,23.99,23.99,23.93,23.95,73100.0
2006-01-19 15:10:00,23.94,23.98,23.93,23.96,62100.0,23.94,23.98,23.93,23.96,62100.0
2006-01-19 15:15:00,23.96,23.97,23.91,23.91,64400.0,23.96,23.97,23.91,23.91,64400.0
2006-01-19 15:20:00,23.92,23.95,23.89,23.91,104700.0,23.92,23.95,23.89,23.91,104700.0
2006-01-19 15:25:00,23.92,23.93,23.87,23.91,35500.0,23.92,23.93,23.87,23.91,35500.0
2006-01-19 15:30:00,23.91,23.93,23.9,23.93,106900.0,23.91,23.93,23.9,23.93,106900.0
2006-01-19 15:35:00,23.93,23.96,23.93,23.96,86000.0,23.93,23.96,23.93,23.96,86000.0
2006-01-19 15:40:00,23.97,23.99,23.94,23.96,145400.0,23.97,23.99,23.94,23.96,145400.0
2006-01-19 15:45:00,23.96,23.98,23.93,23.98,134500.0,23.96,23.98,23.93,23.98,134500.0
2006-01-19 15:50:00,23.97,23.99,23.95,23.96,80200.0,23.97,23.99,23.95,23.96,80200.0
2006-01-19 15:55:00,23.96,23.96,23.91,23.95,106900.0,23.96,23.96,23.91,23.95,106900.0
2006-01-20 09:30:00,23.9,24.02,23.9,23.93,287700.0,23.9,24.02,23.9,23.93,287700.0
2006-01-20 09:35:00,23.91,23.92,23.85,23.87,30400.0,23.91,23.92,23.85,23.87,30400.0
2006-01-20 09:40:00,23.87,23.88,23.75,23.75,124300.0,23.87,23.88,23.75,23.75,124300.0
2006-01-20 09:45:00,23.75,23.84,23.74,23.8,79000.0,23.75,23.84,23.74,23.8,79000.0
2006-01-20 09:50:00,23.8,23.8,23.73,23.77,86600.0,23.8,23.8,23.73,23.77,86600.0
2006-01-20 09:55:00,23.79,23.79,23.73,23.74,61500.0,23.79,23.79,23.73,23.74,61500.0
2006-01-20 10:00:00,23.73,23.74,23.66,23.69,113200.0,23.73,23.74,23.66,23.69,113200.0
2006-01-20 10:05:00,23.69,23.73,23.62,23.72,150100.0,23.69,23.73,23.62,23.72,150100.0
2006-01-20 10:10:00,23.72,23.72,23.63,23.63,112600.0,23.72,23.72,23.63,23.63,112600.0
2006-01-20 10:15:00,23.64,23.64,23.58,23.58,128300.0,23.64,23.64,23.58,23.58,128300.0
2006-01-20 10:20:00,23.55,23.6,23.5,23.59,181100.0,23.55,23.6,23.5,23.59,181100.0
2006-01-20 10:25:00,23.59,23.6,23.5,23.52,97500.0,23.59,23.6,23.5,23.52,97500.0
2006-01-20 10:30:00,23.52,23.58,23.5,23.58,159900.0,23.52,23.58,23.5,23.58,159900.0
2006-01-20 10:35:00,23.58,23.58,23.5,23.52,150400.0,23.58,23.58,23.5,23.52,150400.0
2006-01-20 10:40:00,23.51,23.55,23.51,23.51,52000.0,23.51,23.55,23.51,23.51,52000.0
2006-01-20 10:45:00,23.51,23.52,23.49,23.49,124400.0,23.51,23.52,23.49,23.49,124400.0
2006-01-20 10:50:00,23.48,23.52,23.42,23.42,129200.0,23.48,23.52,23.42,23.42,129200.0
2006-01-20 10:55:00,23.42,23.43,23.25,23.25,160100.0,23.42,23.43,23.25,23.25,160100.0
2006-01-20 11:00:00,23.28,23.73,23.26,23.39,106900.0,23.28,23.73,23.26,23.39,106900.0
2006-01-20 11:05:00,23.4,23.42,23.35,23.37,90800.0,23.4,23.42,23.35,23.37,90800.0
2006-01-20 11:10:00,23.37,23.38,23.25,23.28,86400.0,23.37,23.38,23.25,23.28,86400.0
2006-01-20 11:15:00,23.25,23.31,23.25,23.29,143600.0,23.25,23.31,23.25,23.29,143600.0
2006-01-20 11:20:00,23.29,23.33,23.28,23.3,181000.0,23.29,23.33,23.28,23.3,181000.0
2006-01-20 11:25:00,23.29,23.49,23.29,23.44,87100.0,23.29,23.49,23.29,23.44,87100.0
2006-01-20 11:30:00,23.44,23.45,23.35,23.37,25500.0,23.44,23.45,23.35,23.37,25500.0
2006-01-20 11:35:00,23.4,23.42,23.38,23.42,34500.0,23.4,23.42,23.38,23.42,34500.0
2006-01-20 11:40:00,23.42,23.48,23.4,23.42,55900.0,23.42,23.48,23.4,23.42,55900.0
2006-01-20 11:45:00,23.42,23.45,23.36,23.36,46000.0,23.42,23.45,23.36,23.36,46000.0
2006-01-20 11:50:00,23.34,23.39,23.34,23.34,78800.0,23.34,23.39,23.34,23.34,78800.0
2006-01-20 11:55:00,23.35,23.35,23.3,23.33,66300.0,23.35,23.35,23.3,23.33,66300.0
2006-01-20 12:00:00,23.34,23.36,23.33,23.35,66900.0,23.34,23.36,23.33,23.35,66900.0
2006-01-20 12:05:00,23.35,23.37,23.35,23.37,49900.0,23.35,23.37,23.35,23.37,49900.0
2006-01-20 12:10:00,23.37,23.39,23.33,23.33,54300.0,23.37,23.39,23.33,23.33,54300.0
2006-01-20 12:15:00,23.33,23.37,23.33,23.37,193900.0,23.33,23.37,23.33,23.37,193900.0
2006-01-20 12:20:00,23.37,23.42,23.37,23.38,28200.0,23.37,23.42,23.37,23.38,28200.0
2006-01-20 12:25:00,23.38,23.39,23.35,23.36,94000.0,23.38,23.39,23.35,23.36,94000.0
2006-01-20 12:30:00,23.36,23.37,23.35,23.36,158600.0,23.36,23.37,23.35,23.36,158600.0
2006-01-20 12:35:00,23.36,23.38,23.35,23.36,23400.0,23.36,23.38,23.35,23.36,23400.0
2006-01-20 12:40:00,23.37,23.37,23.35,23.35,110800.0,23.37,23.37,23.35,23.35,110800.0
2006-01-20 12:45:00,23.35,23.38,23.34,23.38,168900.0,23.35,23.38,23.34,23.38,168900.0
2006-01-20 12:50:00,23.4,23.4,23.35,23.36,577700.0,23.4,23.4,23.35,23.36,577700.0
2006-01-20 12:55:00,23.35,23.38,23.35,23.38,66200.0,23.35,23.38,23.35,23.38,66200.0
2006-01-20 13:00:00,23.38,23.39,23.32,23.33,210100.0,23.38,23.39,23.32,23.33,210100.0
2006-01-20 13:05:00,23.34,23.36,23.32,23.35,17600.0,23.34,23.36,23.32,23.35,17600.0
2006-01-20 13:10:00,23.34,23.36,23.34,23.35,28100.0,23.34,23.36,23.34,23.35,28100.0
2006-01-20 13:15:00,23.35,23.35,23.3,23.31,88100.0,23.35,23.35,23.3,23.31,88100.0
2006-01-20 13:20:00,23.31,23.33,23.24,23.26,56300.0,23.31,23.33,23.24,23.26,56300.0
2006-01-20 13:25:00,23.25,23.28,23.25,23.27,77700.0,23.25,23.28,23.25,23.27,77700.0
2006-01-20 13:30:00,23.26,23.27,23.24,23.25,90300.0,23.26,23.27,23.24,23.25,90300.0
2006-01-20 13:35:00,23.25,23.3,23.23,23.3,196200.0,23.25,23.3,23.23,23.3,196200.0
2006-01-20 13:40:00,23.3,23.3,23.23,23.23,66300.0,23.3,23.3,23.23,23.23,66300.0
2006-01-20 13:45:00,23.23,23.31,23.2,23.25,217900.0,23.23,23.31,23.2,23.25,217900.0
2006-01-20 13:50:00,23.25,23.25,23.2,23.21,235100.0,23.25,23.25,23.2,23.21,235100.0
2006-01-20 13:55:00,23.21,23.23,23.2,23.22,118600.0,23.21,23.23,23.2,23.22,118600.0
2006-01-20 14:00:00,23.21,23.21,23.15,23.15,139400.0,23.21,23.21,23.15,23.15,139400.0
2006-01-20 14:05:00,23.16,23.17,23.14,23.14,60200.0,23.16,23.17,23.14,23.14,60200.0
2006-01-20 14:10:00,23.15,23.15,23.05,23.09,205100.0,23.15,23.15,23.05,23.09,205100.0
2006-01-20 14:15:00,23.09,23.16,23.09,23.16,74000.0,23.09,23.16,23.09,23.16,74000.0
2006-01-20 14:20:00,23.16,23.22,23.15,23.22,256200.0,23.16,23.22,23.15,23.22,256200.0
2006-01-20 14:25:00,23.22,23.25,23.2,23.22,50300.0,23.22,23.25,23.2,23.22,50300.0
2006-01-20 14:30:00,23.22,23.26,23.22,23.24,190900.0,23.22,23.26,23.22,23.24,190900.0
2006-01-20 14:35:00,23.25,23.26,23.2,23.22,68500.0,23.25,23.26,23.2,23.22,68500.0
2006-01-20 14:40:00,23.21,23.25,23.21,23.22,38500.0,23.21,23.25,23.21,23.22,38500.0
2006-01-20 14:45:00,23.21,23.3,23.21,23.3,62700.0,23.21,23.3,23.21,23.3,62700.0
2006-01-20 14:50:00,23.3,23.33,23.24,23.29,95000.0,23.3,23.33,23.24,23.29,95000.0
2006-01-20 14:55:00,23.29,23.31,23.24,23.25,375000.0,23.29,23.31,23.24,23.25,375000.0
2006-01-20 15:00:00,23.25,23.25,23.14,23.16,272800.0,23.25,23.25,23.14,23.16,272800.0
2006-01-20 15:05:00,23.15,23.17,23.11,23.14,212300.0,23.15,23.17,23.11,23.14,212300.0
2006-01-20 15:10:00,23.15,23.18,23.1,23.14,349000.0,23.15,23.18,23.1,23.14,349000.0
2006-01-20 15:15:00,23.16,23.21,23.14,23.21,176200.0,23.16,23.21,23.14,23.21,176200.0
2006-01-20 15:20:00,23.21,23.31,23.2,23.29,69100.0,23.21,23.31,23.2,23.29,69100.0
2006-01-20 15:25:00,23.3,23.33,23.25,23.26,113700.0,23.3,23.33,23.25,23.26,113700.0
2006-01-20 15:30:00,23.25,23.31,23.25,23.25,152700.0,23.25,23.31,23.25,23.25,152700.0
2006-01-20 15:35:00,23.26,23.28,23.25,23.26,56200.0,23.26,23.28,23.25,23.26,56200.0
2006-01-20 15:40:00,23.26,23.34,23.25,23.32,626700.0,23.26,23.34,23.25,23.32,626700.0
2006-01-20 15:45:00,23.32,23.43,23.32,23.4,185600.0,23.32,23.43,23.32,23.4,185600.0
2006-01-20 15:50:00,23.4,23.5,23.38,23.42,294200.0,23.4,23.5,23.38,23.42,294200.0
2006-01-20 15:55:00,23.42,23.61,23.42,23.54,818700.0,23.42,23.61,23.42,23.54,818700.0
2006-01-23 09:30:00,23.59,23.75,23.55,23.72,99000.0,23.59,23.75,23.55,23.72,99000.0
2006-01-23 09:35:00,23.68,23.74,23.61,23.67,49600.0,23.68,23.74,23.61,23.67,49600.0
2006-01-23 09:40:00,23.66,23.68,23.63,23.63,62200.0,23.66,23.68,23.63,23.63,62200.0
2006-01-23 09:45:00,23.63,23.68,23.6,23.65,100700.0,23.63,23.68,23.6,23.65,100700.0
2006-01-23 09:50:00,23.65,23.68,23.56,23.6,106400.0,23.65,23.68,23.56,23.6,106400.0
2006-01-23 09:55:00,23.6,23.65,23.51,23.53,66700.0,23.6,23.65,23.51,23.53,66700.0
2006-01-23 10:00:00,23.53,23.58,23.52,23.57,96400.0,23.53,23.58,23.52,23.57,96400.0
2006-01-23 10:05:00,23.56,23.6,23.52,23.55,172000.0,23.56,23.6,23.52,23.55,172000.0
2006-01-23 10:10:00,23.55,23.57,23.5,23.53,101300.0,23.55,23.57,23.5,23.53,101300.0
2006-01-23 10:15:00,23.53,23.58,23.53,23.57,75200.0,23.53,23.58,23.53,23.57,75200.0
2006-01-23 10:20:00,23.57,23.61,23.55,23.61,99400.0,23.57,23.61,23.55,23.61,99400.0
2006-01-23 10:25:00,23.61,23.62,23.52,23.55,197900.0,23.61,23.62,23.52,23.55,197900.0
2006-01-23 10:30:00,23.55,23.58,23.55,23.57,69700.0,23.55,23.58,23.55,23.57,69700.0
2006-01-23 10:35:00,23.58,23.65,23.57,23.59,68000.0,23.58,23.65,23.57,23.59,68000.0
2006-01-23 10:40:00,23.6,23.7,23.59,23.69,66400.0,23.6,23.7,23.59,23.69,66400.0
2006-01-23 10:45:00,23.69,23.7,23.61,23.62,89800.0,23.69,23.7,23.61,23.62,89800.0
2006-01-23 10:50:00,23.63,23.69,23.62,23.68,78400.0,23.63,23.69,23.62,23.68,78400.0
2006-01-23 10:55:00,23.69,23.7,23.57,23.57,326800.0,23.69,23.7,23.57,23.57,326800.0
2006-01-23 11:00:00,23.58,23.68,23.57,23.63,60200.0,23.58,23.68,23.57,23.63,60200.0
2006-01-23 11:05:00,23.63,23.65,23.57,23.58,232900.0,23.63,23.65,23.57,23.58,232900.0
2006-01-23 11:10:00,23.58,23.6,23.53,23.59,127500.0,23.58,23.6,23.53,23.59,127500.0
2006-01-23 11:15:00,23.58,23.61,23.57,23.6,155100.0,23.58,23.61,23.57,23.6,155100.0
2006-01-23 11:20:00,23.6,23.61,23.59,23.6,46400.0,23.6,23.61,23.59,23.6,46400.0
2006-01-23 11:25:00,23.61,23.62,23.61,23.62,11300.0,23.61,23.62,23.61,23.62,11300.0
2006-01-23 11:30:00,23.62,23.62,23.59,23.59,38300.0,23.62,23.62,23.59,23.59,38300.0
2006-01-23 11:35:00,23.6,23.6,23.5,23.51,30200.0,23.6,23.6,23.5,23.51,30200.0
2006-01-23 11:40:00,23.51,23.6,23.51,23.59,83400.0,23.51,23.6,23.51,23.59,83400.0
2006-01-23 11:45:00,23.59,23.61,23.58,23.6,15600.0,23.59,23.61,23.58,23.6,15600.0
2006-01-23 11:50:00,23.6,23.6,23.54,23.54,135500.0,23.6,23.6,23.54,23.54,135500.0
2006-01-23 11:55:00,23.54,23.57,23.54,23.55,69600.0,23.54,23.57,23.54,23.55,69600.0
2006-01-23 12:00:00,23.55,23.59,23.54,23.55,62500.0,23.55,23.59,23.54,23.55,62500.0
2006-01-23 12:05:00,23.55,23.57,23.55,23.55,38700.0,23.55,23.57,23.55,23.55,38700.0
2006-01-23 12:10:00,23.55,23.57,23.55,23.57,23500.0,23.55,23.57,23.55,23.57,23500.0
2006-01-23 12:15:00,23.57,23.58,23.54,23.57,33600.0,23.57,23.58,23.54,23.57,33600.0
2006-01-23 12:20:00,23.57,23.59,23.55,23.55,57400.0,23.57,23.59,23.55,23.55,57400.0
2006-01-23 12:25:00,23.55,23.57,23.54,23.56,80200.0,23.55,23.57,23.54,23.56,80200.0
2006-01-23 12:30:00,23.55,23.57,23.54,23.55,36100.0,23.55,23.57,23.54,23.55,36100.0
2006-01-23 12:35:00,23.56,23.56,23.53,23.54,21700.0,23.56,23.56,23.53,23.54,21700.0
2006-01-23 12:40:00,23.54,23.57,23.54,23.54,74100.0,23.54,23.57,23.54,23.54,74100.0
2006-01-23 12:45:00,23.54,23.54,23.5,23.53,20400.0,23.54,23.54,23.5,23.53,20400.0
2006-01-23 12:50:00,23.53,23.55,23.46,23.47,45300.0,23.53,23.55,23.46,23.47,45300.0
2006-01-23 12:55:00,23.46,23.5,23.46,23.49,17700.0,23.46,23.5,23.46,23.49,17700.0
2006-01-23 13:00:00,23.5,23.5,23.47,23.48,30600.0,23.5,23.5,23.47,23.48,30600.0
2006-01-23 13:05:00,23.49,23.5,23.47,23.5,57800.0,23.49,23.5,23.47,23.5,57800.0
2006-01-23 13:10:00,23.5,23.5,23.4,23.41,33700.0,23.5,23.5,23.4,23.41,33700.0
2006-01-23 13:15:00,23.41,23.48,23.4,23.46,35000.0,23.41,23.48,23.4,23.46,35000.0
2006-01-23 13:20:00,23.46,23.46,23.38,23.4,80000.0,23.46,23.46,23.38,23.4,80000.0
2006-01-23 13:25:00,23.4,23.44,23.4,23.42,61000.0,23.4,23.44,23.4,23.42,61000.0
2006-01-23 13:30:00,23.42,23.43,23.42,23.43,35100.0,23.42,23.43,23.42,23.43,35100.0
2006-01-23 13:35:00,23.43,23.43,23.41,23.41,31000.0,23.43,23.43,23.41,23.41,31000.0
2006-01-23 13:40:00,23.41,23.44,23.39,23.43,16500.0,23.41,23.44,23.39,23.43,16500.0
2006-01-23 13:45:00,23.42,23.43,23.4,23.4,24400.0,23.42,23.43,23.4,23.4,24400.0
2006-01-23 13:50:00,23.41,23.42,23.38,23.4,48100.0,23.41,23.42,23.38,23.4,48100.0
2006-01-23 13:55:00,23.4,23.4,23.38,23.39,11300.0,23.4,23.4,23.38,23.39,11300.0
2006-01-23 14:00:00,23.38,23.4,23.38,23.39,13400.0,23.38,23.4,23.38,23.39,13400.0
2006-01-23 14:05:00,23.39,23.4,23.38,23.39,49100.0,23.39,23.4,23.38,23.39,49100.0
2006-01-23 14:10:00,23.38,23.39,23.34,23.37,318400.0,23.38,23.39,23.34,23.37,318400.0
2006-01-23 14:15:00,23.37,23.41,23.36,23.39,42400.0,23.37,23.41,23.36,23.39,42400.0
2006-01-23 14:20:00,23.39,23.39,23.34,23.35,116500.0,23.39,23.39,23.34,23.35,116500.0
2006-01-23 14:25:00,23.34,23.35,23.31,23.34,18400.0,23.34,23.35,23.31,23.34,18400.0
2006-01-23 14:30:00,23.34,23.35,23.34,23.34,22000.0,23.34,23.35,23.34,23.34,22000.0
2006-01-23 14:35:00,23.35,23.35,23.31,23.32,74300.0,23.35,23.35,23.31,23.32,74300.0
2006-01-23 14:40:00,23.33,23.35,23.33,23.34,22200.0,23.33,23.35,23.33,23.34,22200.0
2006-01-23 14:45:00,23.34,23.35,23.32,23.33,41500.0,23.34,23.35,23.32,23.33,41500.0
2006-01-23 14:50:00,23.34,23.35,23.33,23.34,51800.0,23.34,23.35,23.33,23.34,51800.0
2006-01-23 14:55:00,23.34,23.34,23.29,23.31,93600.0,23.34,23.34,23.29,23.31,93600.0
2006-01-23 15:00:00,23.33,23.33,23.28,23.32,88300.0,23.33,23.33,23.28,23.32,88300.0
2006-01-23 15:05:00,23.32,23.36,23.31,23.34,129000.0,23.32,23.36,23.31,23.34,129000.0
2006-01-23 15:10:00,23.34,23.34,23.31,23.33,58500.0,23.34,23.34,23.31,23.33,58500.0
2006-01-23 15:15:00,23.32,23.34,23.32,23.33,58400.0,23.32,23.34,23.32,23.33,58400.0
2006-01-23 15:20:00,23.33,23.37,23.32,23.35,75200.0,23.33,23.37,23.32,23.35,75200.0
2006-01-23 15:25:00,23.34,23.34,23.31,23.34,40500.0,23.34,23.34,23.31,23.34,40500.0
2006-01-23 15:30:00,23.34,23.36,23.33,23.34,72300.0,23.34,23.36,23.33,23.34,72300.0
2006-01-23 15:35:00,23.34,23.35,23.32,23.33,92300.0,23.34,23.35,23.32,23.33,92300.0
2006-01-23 15:40:00,23.34,23.34,23.32,23.33,138900.0,23.34,23.34,23.32,23.33,138900.0
2006-01-23 15:45:00,23.34,23.37,23.33,23.35,77300.0,23.34,23.37,23.33,23.35,77300.0
2006-01-23 15:50:00,23.35,23.37,23.32,23.33,124800.0,23.35,23.37,23.32,23.33,124800.0
2006-01-23 15:55:00,23.33,23.36,23.32,23.34,246100.0,23.33,23.36,23.32,23.34,246100.0
2006-01-24 09:30:00,23.45,23.51,23.39,23.47,106200.0,23.45,23.51,23.39,23.47,106200.0
2006-01-24 09:35:00,23.47,23.47,23.38,23.38,37400.0,23.47,23.47,23.38,23.38,37400.0
2006-01-24 09:40:00,23.39,23.39,23.34,23.34,76100.0,23.39,23.39,23.34,23.34,76100.0
2006-01-24 09:45:00,23.34,23.36,23.3,23.3,105100.0,23.34,23.36,23.3,23.3,105100.0
2006-01-24 09:50:00,23.3,23.34,23.28,23.32,68500.0,23.3,23.34,23.28,23.32,68500.0
2006-01-24 09:55:00,23.32,23.38,23.3,23.34,168300.0,23.32,23.38,23.3,23.34,168300.0
2006-01-24 10:00:00,23.33,23.35,23.3,23.34,191800.0,23.33,23.35,23.3,23.34,191800.0
2006-01-24 10:05:00,23.34,23.39,22.33,23.38,184400.0,23.34,23.39,22.33,23.38,184400.0
2006-01-24 10:10:00,23.37,23.44,23.37,23.43,56400.0,23.37,23.44,23.37,23.43,56400.0
2006-01-24 10:15:00,23.44,23.49,23.43,23.49,80900.0,23.44,23.49,23.43,23.49,80900.0
2006-01-24 10:20:00,23.49,23.6,23.49,23.6,75700.0,23.49,23.6,23.49,23.6,75700.0
2006-01-24 10:25:00,23.6,23.71,23.6,23.7,158600.0,23.6,23.71,23.6,23.7,158600.0
2006-01-24 10:30:00,23.7,23.73,23.65,23.71,80700.0,23.7,23.73,23.65,23.71,80700.0
2006-01-24 10:35:00,23.71,23.71,23.65,23.71,179800.0,23.71,23.71,23.65,23.71,179800.0
2006-01-24 10:40:00,23.71,23.81,23.71,23.8,136300.0,23.71,23.81,23.71,23.8,136300.0
2006-01-24 10:45:00,23.81,23.97,23.8,23.86,177100.0,23.81,23.97,23.8,23.86,177100.0
2006-01-24 10:50:00,23.85,23.95,23.8,23.81,323300.0,23.85,23.95,23.8,23.81,323300.0
2006-01-24 10:55:00,23.83,23.85,23.8,23.8,108500.0,23.83,23.85,23.8,23.8,108500.0
2006-01-24 11:00:00,23.8,23.82,23.8,23.8,60000.0,23.8,23.82,23.8,23.8,60000.0
2006-01-24 11:05:00,23.8,23.81,23.7,23.8,49400.0,23.8,23.81,23.7,23.8,49400.0
2006-01-24 11:10:00,23.8,23.83,23.71,23.71,154700.0,23.8,23.83,23.71,23.71,154700.0
2006-01-24 11:15:00,23.71,23.74,23.67,23.69,102600.0,23.71,23.74,23.67,23.69,102600.0
2006-01-24 11:20:00,23.7,23.7,23.67,23.68,28600.0,23.7,23.7,23.67,23.68,28600.0
2006-01-24 11:25:00,23.67,23.72,23.65,23.7,158000.0,23.67,23.72,23.65,23.7,158000.0
2006-01-24 11:30:00,23.71,23.71,23.67,23.67,176800.0,23.71,23.71,23.67,23.67,176800.0
2006-01-24 11:35:00,23.67,23.69,23.65,23.68,21100.0,23.67,23.69,23.65,23.68,21100.0
2006-01-24 11:40:00,23.7,23.7,23.67,23.7,109700.0,23.7,23.7,23.67,23.7,109700.0
2006-01-24 11:45:00,23.69,23.69,23.67,23.67,57600.0,23.69,23.69,23.67,23.67,57600.0
2006-01-24 11:50:00,23.67,23.67,23.64,23.65,76500.0,23.67,23.67,23.64,23.65,76500.0
2006-01-24 11:55:00,23.66,23.66,23.62,23.63,7300.0,23.66,23.66,23.62,23.63,7300.0
2006-01-24 12:00:00,23.63,23.64,23.62,23.62,13300.0,23.63,23.64,23.62,23.62,13300.0
2006-01-24 12:05:00,23.62,23.63,23.59,23.61,107200.0,23.62,23.63,23.59,23.61,107200.0
2006-01-24 12:10:00,23.6,23.63,23.57,23.57,24200.0,23.6,23.63,23.57,23.57,24200.0
2006-01-24 12:15:00,23.57,23.61,23.56,23.58,30100.0,23.57,23.61,23.56,23.58,30100.0
2006-01-24 12:20:00,23.57,23.59,23.54,23.55,38600.0,23.57,23.59,23.54,23.55,38600.0
2006-01-24 12:25:00,23.57,23.6,23.54,23.6,75400.0,23.57,23.6,23.54,23.6,75400.0
2006-01-24 12:30:00,23.6,23.64,23.58,23.59,83300.0,23.6,23.64,23.58,23.59,83300.0
2006-01-24 12:35:00,23.6,23.6,23.58,23.6,79800.0,23.6,23.6,23.58,23.6,79800.0
2006-01-24 12:40:00,23.6,23.61,23.58,23.61,18200.0,23.6,23.61,23.58,23.61,18200.0
2006-01-24 12:45:00,23.6,23.61,23.59,23.6,46500.0,23.6,23.61,23.59,23.6,46500.0
2006-01-24 12:50:00,23.59,23.61,23.58,23.59,53800.0,23.59,23.61,23.58,23.59,53800.0
2006-01-24 12:55:00,23.59,23.6,23.58,23.59,101600.0,23.59,23.6,23.58,23.59,101600.0
2006-01-24 13:00:00,23.59,23.6,23.58,23.59,27200.0,23.59,23.6,23.58,23.59,27200.0
2006-01-24 13:05:00,23.6,23.6,23.55,23.56,83900.0,23.6,23.6,23.55,23.56,83900.0
2006-01-24 13:10:00,23.55,23.55,23.52,23.54,39200.0,23.55,23.55,23.52,23.54,39200.0
2006-01-24 13:15:00,23.54,23.56,23.53,23.56,15700.0,23.54,23.56,23.53,23.56,15700.0
2006-01-24 13:20:00,23.56,23.56,23.52,23.54,22600.0,23.56,23.56,23.52,23.54,22600.0
2006-01-24 13:25:00,23.53,23.54,23.46,23.48,40100.0,23.53,23.54,23.46,23.48,40100.0
2006-01-24 13:30:00,23.47,23.5,23.47,23.49,45300.0,23.47,23.5,23.47,23.49,45300.0
2006-01-24 13:35:00,23.49,23.5,23.48,23.49,26600.0,23.49,23.5,23.48,23.49,26600.0
2006-01-24 13:40:00,23.49,23.49,23.46,23.46,20000.0,23.49,23.49,23.46,23.46,20000.0
2006-01-24 13:45:00,23.46,23.47,23.43,23.44,25500.0,23.46,23.47,23.43,23.44,25500.0
2006-01-24 13:50:00,23.44,23.5,23.43,23.47,92700.0,23.44,23.5,23.43,23.47,92700.0
2006-01-24 13:55:00,23.47,23.5,23.45,23.49,33800.0,23.47,23.5,23.45,23.49,33800.0
2006-01-24 14:00:00,23.48,23.5,23.42,23.44,85500.0,23.48,23.5,23.42,23.44,85500.0
2006-01-24 14:05:00,23.43,23.43,23.38,23.38,106200.0,23.43,23.43,23.38,23.38,106200.0
2006-01-24 14:10:00,23.39,23.43,23.37,23.42,135800.0,23.39,23.43,23.37,23.42,135800.0
2006-01-24 14:15:00,23.42,23.48,23.42,23.45,105900.0,23.42,23.48,23.42,23.45,105900.0
2006-01-24 14:20:00,23.43,23.46,23.43,23.44,20400.0,23.43,23.46,23.43,23.44,20400.0
2006-01-24 14:25:00,23.44,23.49,23.44,23.49,17400.0,23.44,23.49,23.44,23.49,17400.0
2006-01-24 14:30:00,23.49,23.5,23.45,23.45,22700.0,23.49,23.5,23.45,23.45,22700.0
2006-01-24 14:35:00,23.45,23.48,23.45,23.47,63600.0,23.45,23.48,23.45,23.47,63600.0
2006-01-24 14:40:00,23.48,23.5,23.47,23.5,118000.0,23.48,23.5,23.47,23.5,118000.0
2006-01-24 14:45:00,23.5,23.55,23.49,23.55,159100.0,23.5,23.55,23.49,23.55,159100.0
2006-01-24 14:50:00,23.55,23.55,23.46,23.48,27900.0,23.55,23.55,23.46,23.48,27900.0
2006-01-24 14:55:00,23.48,23.52,23.45,23.51,39200.0,23.48,23.52,23.45,23.51,39200.0
2006-01-24 15:00:00,23.51,23.53,23.5,23.51,31800.0,23.51,23.53,23.5,23.51,31800.0
2006-01-24 15:05:00,23.51,23.56,23.51,23.52,69900.0,23.51,23.56,23.51,23.52,69900.0
2006-01-24 15:10:00,23.52,23.56,23.5,23.55,91000.0,23.52,23.56,23.5,23.55,91000.0
2006-01-24 15:15:00,23.55,23.61,23.55,23.59,371500.0,23.55,23.61,23.55,23.59,371500.0
2006-01-24 15:20:00,23.58,23.63,23.58,23.61,106000.0,23.58,23.63,23.58,23.61,106000.0
2006-01-24 15:25:00,23.62,23.64,23.61,23.63,45200.0,23.62,23.64,23.61,23.63,45200.0
2006-01-24 15:30:00,23.63,23.67,23.61,23.64,109400.0,23.63,23.67,23.61,23.64,109400.0
2006-01-24 15:35:00,23.63,23.67,23.63,23.66,189500.0,23.63,23.67,23.63,23.66,189500.0
2006-01-24 15:40:00,23.65,23.7,23.64,23.67,219400.0,23.65,23.7,23.64,23.67,219400.0
2006-01-24 15:45:00,23.67,23.72,23.67,23.72,213500.0,23.67,23.72,23.67,23.72,213500.0
2006-01-24 15:50:00,23.72,23.8,23.72,23.8,371200.0,23.72,23.8,23.72,23.8,371200.0
2006-01-24 15:55:00,23.79,23.94,23.79,23.9,536500.0,23.79,23.94,23.79,23.9,536500.0
2006-01-25 09:30:00,23.89,23.9,23.6,23.68,796500.0,23.89,23.9,23.6,23.68,796500.0
2006-01-25 09:35:00,23.6,23.71,23.54,23.59,1018400.0,23.6,23.71,23.54,23.59,1018400.0
2006-01-25 09:40:00,23.6,23.6,23.51,23.54,414900.0,23.6,23.6,23.51,23.54,414900.0
2006-01-25 09:45:00,23.54,23.75,23.54,23.61,734100.0,23.54,23.75,23.54,23.61,734100.0
2006-01-25 09:50:00,23.6,23.7,23.59,23.68,557300.0,23.6,23.7,23.59,23.68,557300.0
2006-01-25 09:55:00,23.7,23.8,23.68,23.75,532100.0,23.7,23.8,23.68,23.75,532100.0
2006-01-25 10:00:00,23.75,23.76,23.7,23.7,551000.0,23.75,23.76,23.7,23.7,551000.0
2006-01-25 10:05:00,23.74,23.74,23.67,23.68,266000.0,23.74,23.74,23.67,23.68,266000.0
2006-01-25 10:10:00,23.68,23.73,23.62,23.67,92600.0,23.68,23.73,23.62,23.67,92600.0
2006-01-25 10:15:00,23.67,23.68,23.6,23.63,287200.0,23.67,23.68,23.6,23.63,287200.0
2006-01-25 10:20:00,23.62,23.67,23.62,23.65,121700.0,23.62,23.67,23.62,23.65,121700.0
2006-01-25 10:25:00,23.66,23.66,23.63,23.63,157900.0,23.66,23.66,23.63,23.63,157900.0
2006-01-25 10:30:00,23.63,23.7,23.62,23.7,324100.0,23.63,23.7,23.62,23.7,324100.0
2006-01-25 10:35:00,23.69,23.72,23.66,23.68,305500.0,23.69,23.72,23.66,23.68,305500.0
2006-01-25 10:40:00,23.67,23.69,23.6,23.61,151300.0,23.67,23.69,23.6,23.61,151300.0
2006-01-25 10:45:00,23.61,23.65,23.6,23.64,295200.0,23.61,23.65,23.6,23.64,295200.0
2006-01-25 10:50:00,23.63,23.64,23.6,23.62,179500.0,23.63,23.64,23.6,23.62,179500.0
2006-01-25 10:55:00,23.62,23.65,23.6,23.64,161200.0,23.62,23.65,23.6,23.64,161200.0
2006-01-25 11:00:00,23.64,23.65,23.6,23.62,125300.0,23.64,23.65,23.6,23.62,125300.0
2006-01-25 11:05:00,23.63,23.64,23.58,23.58,149300.0,23.63,23.64,23.58,23.58,149300.0
2006-01-25 11:10:00,23.58,23.59,23.54,23.54,126400.0,23.58,23.59,23.54,23.54,126400.0
2006-01-25 11:15:00,23.55,23.55,23.5,23.5,171500.0,23.55,23.55,23.5,23.5,171500.0
2006-01-25 11:20:00,23.5,23.6,23.5,23.55,148100.0,23.5,23.6,23.5,23.55,148100.0
2006-01-25 11:25:00,23.55,23.56,23.46,23.46,211900.0,23.55,23.56,23.46,23.46,211900.0
2006-01-25 11:30:00,23.46,23.55,23.46,23.55,302700.0,23.46,23.55,23.46,23.55,302700.0
2006-01-25 11:35:00,23.54,23.55,23.48,23.48,359100.0,23.54,23.55,23.48,23.48,359100.0
2006-01-25 11:40:00,23.49,23.55,23.48,23.51,442900.0,23.49,23.55,23.48,23.51,442900.0
2006-01-25 11:45:00,23.51,23.52,23.48,23.5,238700.0,23.51,23.52,23.48,23.5,238700.0
2006-01-25 11:50:00,23.49,23.5,23.41,23.42,235900.0,23.49,23.5,23.41,23.42,235900.0
2006-01-25 11:55:00,23.41,23.51,23.4,23.51,276800.0,23.41,23.51,23.4,23.51,276800.0
2006-01-25 12:00:00,23.5,23.61,23.5,23.6,125300.0,23.5,23.61,23.5,23.6,125300.0
2006-01-25 12:05:00,23.6,23.62,23.5,23.51,132300.0,23.6,23.62,23.5,23.51,132300.0
2006-01-25 12:10:00,23.51,23.55,23.51,23.51,115200.0,23.51,23.55,23.51,23.51,115200.0
2006-01-25 12:15:00,23.5,23.54,23.48,23.49,171900.0,23.5,23.54,23.48,23.49,171900.0
2006-01-25 12:20:00,23.48,23.5,23.47,23.47,25400.0,23.48,23.5,23.47,23.47,25400.0
2006-01-25 12:25:00,23.47,23.49,23.42,23.43,97200.0,23.47,23.49,23.42,23.43,97200.0
2006-01-25 12:30:00,23.43,23.45,23.4,23.45,103300.0,23.43,23.45,23.4,23.45,103300.0
2006-01-25 12:35:00,23.45,23.47,23.43,23.46,155100.0,23.45,23.47,23.43,23.46,155100.0
2006-01-25 12:40:00,23.45,23.5,23.45,23.5,66600.0,23.45,23.5,23.45,23.5,66600.0
2006-01-25 12:45:00,23.5,23.5,23.48,23.48,47300.0,23.5,23.5,23.48,23.48,47300.0
2006-01-25 12:50:00,23.49,23.49,23.45,23.45,109600.0,23.49,23.49,23.45,23.45,109600.0
2006-01-25 12:55:00,23.45,23.49,23.44,23.48,224900.0,23.45,23.49,23.44,23.48,224900.0
2006-01-25 13:00:00,23.49,23.51,23.48,23.5,48000.0,23.49,23.51,23.48,23.5,48000.0
2006-01-25 13:05:00,23.5,23.51,23.46,23.47,96200.0,23.5,23.51,23.46,23.47,96200.0
2006-01-25 13:10:00,23.47,23.47,23.43,23.45,180800.0,23.47,23.47,23.43,23.45,180800.0
2006-01-25 13:15:00,23.44,23.48,23.43,23.47,103500.0,23.44,23.48,23.43,23.47,103500.0
2006-01-25 13:20:00,23.46,23.49,23.46,23.49,64200.0,23.46,23.49,23.46,23.49,64200.0
2006-01-25 13:25:00,23.49,23.5,23.48,23.5,46700.0,23.49,23.5,23.48,23.5,46700.0
2006-01-25 13:30:00,23.5,23.51,23.49,23.5,120100.0,23.5,23.51,23.49,23.5,120100.0
2006-01-25 13:35:00,23.5,23.51,23.46,23.46,38500.0,23.5,23.51,23.46,23.46,38500.0
2006-01-25 13:40:00,23.47,23.5,23.46,23.49,85700.0,23.47,23.5,23.46,23.49,85700.0
2006-01-25 13:45:00,23.49,23.5,23.45,23.5,129700.0,23.49,23.5,23.45,23.5,129700.0
2006-01-25 13:50:00,23.5,23.5,23.44,23.46,130800.0,23.5,23.5,23.44,23.46,130800.0
2006-01-25 13:55:00,23.47,23.54,23.47,23.54,98800.0,23.47,23.54,23.47,23.54,98800.0
2006-01-25 14:00:00,23.56,23.58,23.51,23.53,118300.0,23.56,23.58,23.51,23.53,118300.0
2006-01-25 14:05:00,23.53,23.58,23.51,23.56,81200.0,23.53,23.58,23.51,23.56,81200.0
2006-01-25 14:10:00,23.57,23.58,23.54,23.57,92300.0,23.57,23.58,23.54,23.57,92300.0
2006-01-25 14:15:00,23.57,23.58,23.53,23.55,289500.0,23.57,23.58,23.53,23.55,289500.0
2006-01-25 14:20:00,23.55,23.65,23.54,23.64,129200.0,23.55,23.65,23.54,23.64,129200.0
2006-01-25 14:25:00,23.64,23.64,23.58,23.6,151200.0,23.64,23.64,23.58,23.6,151200.0
2006-01-25 14:30:00,23.6,23.61,23.58,23.6,88600.0,23.6,23.61,23.58,23.6,88600.0
2006-01-25 14:35:00,23.6,23.61,23.59,23.6,362300.0,23.6,23.61,23.59,23.6,362300.0
2006-01-25 14:40:00,23.6,23.64,23.6,23.63,148800.0,23.6,23.64,23.6,23.63,148800.0
2006-01-25 14:45:00,23.63,23.66,23.61,23.61,183800.0,23.63,23.66,23.61,23.61,183800.0
2006-01-25 14:50:00,23.61,23.65,23.6,23.65,124500.0,23.61,23.65,23.6,23.65,124500.0
2006-01-25 14:55:00,23.63,23.71,23.62,23.64,121200.0,23.63,23.71,23.62,23.64,121200.0
2006-01-25 15:00:00,23.66,23.68,23.6,23.6,110300.0,23.66,23.68,23.6,23.6,110300.0
2006-01-25 15:05:00,23.6,23.64,23.59,23.62,212400.0,23.6,23.64,23.59,23.62,212400.0
2006-01-25 15:10:00,23.62,23.62,23.57,23.59,247600.0,23.62,23.62,23.57,23.59,247600.0
2006-01-25 15:15:00,23.59,23.62,23.57,23.6,348500.0,23.59,23.62,23.57,23.6,348500.0
2006-01-25 15:20:00,23.6,23.64,23.56,23.59,1128500.0,23.6,23.64,23.56,23.59,1128500.0
2006-01-25 15:25:00,23.59,23.62,23.59,23.62,179600.0,23.59,23.62,23.59,23.62,179600.0
2006-01-25 15:30:00,23.61,23.63,23.6,23.62,262500.0,23.61,23.63,23.6,23.62,262500.0
2006-01-25 15:35:00,23.61,23.66,23.61,23.63,207600.0,23.61,23.66,23.61,23.63,207600.0
2006-01-25 15:40:00,23.64,23.66,23.61,23.62,458700.0,23.64,23.66,23.61,23.62,458700.0
2006-01-25 15:45:00,23.62,23.65,23.6,23.61,206700.0,23.62,23.65,23.6,23.61,206700.0
2006-01-25 15:50:00,23.62,23.62,23.53,23.54,225000.0,23.62,23.62,23.53,23.54,225000.0
2006-01-25 15:55:00,23.55,23.58,23.49,23.52,291100.0,23.55,23.58,23.49,23.52,291100.0
2006-01-26 09:30:00,23.55,23.83,23.55,23.79,214200.0,23.55,23.83,23.55,23.79,214200.0
2006-01-26 09:35:00,23.78,23.8,23.6,23.62,72100.0,23.78,23.8,23.6,23.62,72100.0
2006-01-26 09:40:00,23.56,23.62,23.51,23.51,128800.0,23.56,23.62,23.51,23.51,128800.0
2006-01-26 09:45:00,23.52,23.59,23.5,23.52,148700.0,23.52,23.59,23.5,23.52,148700.0
2006-01-26 09:50:00,23.53,23.55,23.44,23.49,99600.0,23.53,23.55,23.44,23.49,99600.0
2006-01-26 09:55:00,23.5,23.5,23.4,23.42,74500.0,23.5,23.5,23.4,23.42,74500.0
2006-01-26 10:00:00,23.41,23.42,23.32,23.41,93900.0,23.41,23.42,23.32,23.41,93900.0
2006-01-26 10:05:00,23.41,23.49,23.38,23.46,82200.0,23.41,23.49,23.38,23.46,82200.0
2006-01-26 10:10:00,23.45,23.47,23.41,23.46,41000.0,23.45,23.47,23.41,23.46,41000.0
2006-01-26 10:15:00,23.45,23.5,23.42,23.49,189700.0,23.45,23.5,23.42,23.49,189700.0
2006-01-26 10:20:00,23.49,23.5,23.47,23.48,117400.0,23.49,23.5,23.47,23.48,117400.0
2006-01-26 10:25:00,23.47,23.49,23.38,23.38,90700.0,23.47,23.49,23.38,23.38,90700.0
2006-01-26 10:30:00,23.41,23.46,23.36,23.42,70700.0,23.41,23.46,23.36,23.42,70700.0
2006-01-26 10:35:00,23.42,23.46,23.4,23.44,69400.0,23.42,23.46,23.4,23.44,69400.0
2006-01-26 10:40:00,23.44,23.48,23.43,23.44,123500.0,23.44,23.48,23.43,23.44,123500.0
2006-01-26 10:45:00,23.46,23.48,23.45,23.47,59100.0,23.46,23.48,23.45,23.47,59100.0
2006-01-26 10:50:00,23.47,23.52,23.46,23.49,209600.0,23.47,23.52,23.46,23.49,209600.0
2006-01-26 10:55:00,23.5,23.52,23.44,23.45,112200.0,23.5,23.52,23.44,23.45,112200.0
2006-01-26 11:00:00,23.45,23.51,23.45,23.51,120100.0,23.45,23.51,23.45,23.51,120100.0
2006-01-26 11:05:00,23.51,23.55,23.48,23.52,252400.0,23.51,23.55,23.48,23.52,252400.0
2006-01-26 11:10:00,23.52,23.55,23.51,23.51,60300.0,23.52,23.55,23.51,23.51,60300.0
2006-01-26 11:15:00,23.51,23.55,23.5,23.5,139600.0,23.51,23.55,23.5,23.5,139600.0
2006-01-26 11:20:00,23.5,23.5,23.42,23.43,51300.0,23.5,23.5,23.42,23.43,51300.0
2006-01-26 11:25:00,23.42,23.44,23.38,23.38,102000.0,23.42,23.44,23.38,23.38,102000.0
2006-01-26 11:30:00,23.38,23.38,23.33,23.36,112200.0,23.38,23.38,23.33,23.36,112200.0
2006-01-26 11:35:00,23.36,23.38,23.3,23.3,131400.0,23.36,23.38,23.3,23.3,131400.0
2006-01-26 11:40:00,23.3,23.32,23.24,23.28,117700.0,23.3,23.32,23.24,23.28,117700.0
2006-01-26 11:45:00,23.29,23.3,23.26,23.26,42600.0,23.29,23.3,23.26,23.26,42600.0
2006-01-26 11:50:00,23.25,23.26,23.22,23.23,318800.0,23.25,23.26,23.22,23.23,318800.0
2006-01-26 11:55:00,23.23,23.24,23.2,23.24,143400.0,23.23,23.24,23.2,23.24,143400.0
2006-01-26 12:00:00,23.24,23.24,23.21,23.24,44000.0,23.24,23.24,23.21,23.24,44000.0
2006-01-26 12:05:00,23.23,23.27,23.23,23.27,70900.0,23.23,23.27,23.23,23.27,70900.0
2006-01-26 12:10:00,23.27,23.29,23.25,23.26,117700.0,23.27,23.29,23.25,23.26,117700.0
2006-01-26 12:15:00,23.25,23.28,23.24,23.27,70500.0,23.25,23.28,23.24,23.27,70500.0
2006-01-26 12:20:00,23.28,23.28,23.21,23.21,259600.0,23.28,23.28,23.21,23.21,259600.0
2006-01-26 12:25:00,23.21,23.24,23.21,23.23,120200.0,23.21,23.24,23.21,23.23,120200.0
2006-01-26 12:30:00,23.24,23.25,23.2,23.23,39700.0,23.24,23.25,23.2,23.23,39700.0
2006-01-26 12:35:00,23.24,23.24,23.19,23.19,288800.0,23.24,23.24,23.19,23.19,288800.0
2006-01-26 12:40:00,23.19,23.22,23.18,23.2,153300.0,23.19,23.22,23.18,23.2,153300.0
2006-01-26 12:45:00,23.2,23.23,23.2,23.22,85100.0,23.2,23.23,23.2,23.22,85100.0
2006-01-26 12:50:00,23.23,23.24,23.22,23.24,48600.0,23.23,23.24,23.22,23.24,48600.0
2006-01-26 12:55:00,23.23,23.24,23.21,23.22,28600.0,23.23,23.24,23.21,23.22,28600.0
2006-01-26 13:00:00,23.23,23.24,23.22,23.22,40200.0,23.23,23.24,23.22,23.22,40200.0
2006-01-26 13:05:00,23.23,23.26,23.22,23.24,314800.0,23.23,23.26,23.22,23.24,314800.0
2006-01-26 13:10:00,23.24,23.26,23.23,23.24,46500.0,23.24,23.26,23.23,23.24,46500.0
2006-01-26 13:15:00,23.25,23.26,23.23,23.25,48400.0,23.25,23.26,23.23,23.25,48400.0
2006-01-26 13:20:00,23.25,23.26,23.22,23.23,85600.0,23.25,23.26,23.22,23.23,85600.0
2006-01-26 13:25:00,23.22,23.24,23.21,23.22,70800.0,23.22,23.24,23.21,23.22,70800.0
2006-01-26 13:30:00,23.22,23.24,23.21,23.24,29500.0,23.22,23.24,23.21,23.24,29500.0
2006-01-26 13:35:00,23.23,23.27,23.22,23.23,50200.0,23.23,23.27,23.22,23.23,50200.0
2006-01-26 13:40:00,23.24,23.24,23.2,23.23,197500.0,23.24,23.24,23.2,23.23,197500.0
2006-01-26 13:45:00,23.23,23.23,23.19,23.2,294700.0,23.23,23.23,23.19,23.2,294700.0
2006-01-26 13:50:00,23.2,23.22,23.19,23.21,57100.0,23.2,23.22,23.19,23.21,57100.0
2006-01-26 13:55:00,23.21,23.22,23.18,23.18,157000.0,23.21,23.22,23.18,23.18,157000.0
2006-01-26 14:00:00,23.18,23.21,23.16,23.17,117700.0,23.18,23.21,23.16,23.17,117700.0
2006-01-26 14:05:00,23.17,23.2,23.16,23.2,63400.0,23.17,23.2,23.16,23.2,63400.0
2006-01-26 14:10:00,23.19,23.21,23.18,23.2,115500.0,23.19,23.21,23.18,23.2,115500.0
2006-01-26 14:15:00,23.21,23.22,23.18,23.21,64800.0,23.21,23.22,23.18,23.21,64800.0
2006-01-26 14:20:00,23.21,23.23,23.19,23.21,36100.0,23.21,23.23,23.19,23.21,36100.0
2006-01-26 14:25:00,23.21,23.23,23.19,23.2,135900.0,23.21,23.23,23.19,23.2,135900.0
2006-01-26 14:30:00,23.2,23.21,23.19,23.19,147200.0,23.2,23.21,23.19,23.19,147200.0
2006-01-26 14:35:00,23.2,23.22,23.17,23.2,123500.0,23.2,23.22,23.17,23.2,123500.0
2006-01-26 14:40:00,23.2,23.2,23.17,23.19,47800.0,23.2,23.2,23.17,23.19,47800.0
2006-01-26 14:45:00,23.2,23.22,23.18,23.2,82000.0,23.2,23.22,23.18,23.2,82000.0
2006-01-26 14:50:00,23.2,23.24,23.19,23.23,119000.0,23.2,23.24,23.19,23.23,119000.0
2006-01-26 14:55:00,23.23,23.25,23.23,23.24,99300.0,23.23,23.25,23.23,23.24,99300.0
2006-01-26 15:00:00,23.23,23.24,23.23,23.23,26900.0,23.23,23.24,23.23,23.23,26900.0
2006-01-26 15:05:00,23.23,23.28,23.23,23.26,98100.0,23.23,23.28,23.23,23.26,98100.0
2006-01-26 15:10:00,23.27,23.29,23.26,23.29,58100.0,23.27,23.29,23.26,23.29,58100.0
2006-01-26 15:15:00,23.29,23.29,23.25,23.25,77100.0,23.29,23.29,23.25,23.25,77100.0
2006-01-26 15:20:00,23.26,23.27,23.23,23.26,72000.0,23.26,23.27,23.23,23.26,72000.0
2006-01-26 15:25:00,23.27,23.27,23.25,23.27,91400.0,23.27,23.27,23.25,23.27,91400.0
2006-01-26 15:30:00,23.27,23.34,23.25,23.31,143400.0,23.27,23.34,23.25,23.31,143400.0
2006-01-26 15:35:00,23.31,23.31,23.28,23.28,81400.0,23.31,23.31,23.28,23.28,81400.0
2006-01-26 15:40:00,23.29,23.3,23.28,23.29,92800.0,23.29,23.3,23.28,23.29,92800.0
2006-01-26 15:45:00,23.3,23.3,23.22,23.27,127700.0,23.3,23.3,23.22,23.27,127700.0
2006-01-26 15:50:00,23.27,23.29,23.2,23.2,252800.0,23.27,23.29,23.2,23.2,252800.0
2006-01-26 15:55:00,23.2,23.21,23.14,23.15,459800.0,23.2,23.21,23.14,23.15,459800.0
2006-01-27 09:30:00,22.0,22.07,21.74,21.74,905100.0,22.0,22.07,21.74,21.74,905100.0
2006-01-27 09:35:00,21.75,21.87,21.69,21.75,687000.0,21.75,21.87,21.69,21.75,687000.0
2006-01-27 09:40:00,21.75,21.83,21.69,21.7,1727500.0,21.75,21.83,21.69,21.7,1727500.0
2006-01-27 09:45:00,21.7,21.71,21.44,21.44,876800.0,21.7,21.71,21.44,21.44,876800.0
2006-01-27 09:50:00,21.45,21.66,21.44,21.6,768000.0,21.45,21.66,21.44,21.6,768000.0
2006-01-27 09:55:00,21.6,21.86,21.59,21.85,833700.0,21.6,21.86,21.59,21.85,833700.0
2006-01-27 10:00:00,21.84,22.1,21.6,22.03,1124000.0,21.84,22.1,21.6,22.03,1124000.0
2006-01-27 10:05:00,22.03,22.04,21.92,22.0,693700.0,22.03,22.04,21.92,22.0,693700.0
2006-01-27 10:10:00,22.0,22.06,21.75,21.96,485500.0,22.0,22.06,21.75,21.96,485500.0
2006-01-27 10:15:00,21.96,22.0,21.91,21.96,300100.0,21.96,22.0,21.91,21.96,300100.0
2006-01-27 10:20:00,21.96,21.96,21.89,21.95,473800.0,21.96,21.96,21.89,21.95,473800.0
2006-01-27 10:25:00,21.95,22.01,21.95,22.01,430100.0,21.95,22.01,21.95,22.01,430100.0
2006-01-27 10:30:00,22.02,22.07,21.95,21.95,740800.0,22.02,22.07,21.95,21.95,740800.0
2006-01-27 10:35:00,21.97,22.03,21.95,21.99,697600.0,21.97,22.03,21.95,21.99,697600.0
2006-01-27 10:40:00,21.99,22.0,21.97,21.98,238500.0,21.99,22.0,21.97,21.98,238500.0
2006-01-27 10:45:00,21.98,22.0,21.84,21.86,354300.0,21.98,22.0,21.84,21.86,354300.0
2006-01-27 10:50:00,21.86,21.87,21.84,21.85,435600.0,21.86,21.87,21.84,21.85,435600.0
2006-01-27 10:55:00,21.85,21.85,21.73,21.76,661000.0,21.85,21.85,21.73,21.76,661000.0
2006-01-27 11:00:00,21.76,21.8,21.73,21.73,434200.0,21.76,21.8,21.73,21.73,434200.0
2006-01-27 11:05:00,21.73,21.8,21.68,21.68,606800.0,21.73,21.8,21.68,21.68,606800.0
2006-01-27 11:10:00,21.69,21.7,21.67,21.68,546200.0,21.69,21.7,21.67,21.68,546200.0
2006-01-27 11:15:00,21.7,21.74,21.68,21.72,506300.0,21.7,21.74,21.68,21.72,506300.0
2006-01-27 11:20:00,21.72,21.73,21.67,21.71,535700.0,21.72,21.73,21.67,21.71,535700.0
2006-01-27 11:25:00,21.7,21.71,21.66,21.68,565200.0,21.7,21.71,21.66,21.68,565200.0
2006-01-27 11:30:00,21.69,21.7,21.68,21.7,130000.0,21.69,21.7,21.68,21.7,130000.0
2006-01-27 11:35:00,21.69,21.7,21.65,21.68,719300.0,21.69,21.7,21.65,21.68,719300.0
2006-01-27 11:40:00,21.67,21.72,21.66,21.7,743900.0,21.67,21.72,21.66,21.7,743900.0
2006-01-27 11:45:00,21.7,21.73,21.69,21.7,217500.0,21.7,21.73,21.69,21.7,217500.0
2006-01-27 11:50:00,21.7,21.72,21.7,21.72,380100.0,21.7,21.72,21.7,21.72,380100.0
2006-01-27 11:55:00,21.71,21.72,21.67,21.71,276900.0,21.71,21.72,21.67,21.71,276900.0
2006-01-27 12:00:00,21.71,21.72,21.69,21.7,280900.0,21.71,21.72,21.69,21.7,280900.0
2006-01-27 12:05:00,21.7,21.73,21.69,21.73,148000.0,21.7,21.73,21.69,21.73,148000.0
2006-01-27 12:10:00,21.73,21.76,21.72,21.75,228600.0,21.73,21.76,21.72,21.75,228600.0
2006-01-27 12:15:00,21.76,21.77,21.74,21.76,167500.0,21.76,21.77,21.74,21.76,167500.0
2006-01-27 12:20:00,21.76,21.76,21.73,21.75,236700.0,21.76,21.76,21.73,21.75,236700.0
2006-01-27 12:25:00,21.74,21.75,21.72,21.73,149500.0,21.74,21.75,21.72,21.73,149500.0
2006-01-27 12:30:00,21.73,21.74,21.71,21.72,77200.0,21.73,21.74,21.71,21.72,77200.0
2006-01-27 12:35:00,21.71,21.72,21.7,21.7,194200.0,21.71,21.72,21.7,21.7,194200.0
2006-01-27 12:40:00,21.7,21.71,21.7,21.7,117400.0,21.7,21.71,21.7,21.7,117400.0
2006-01-27 12:45:00,21.7,21.71,21.67,21.69,388800.0,21.7,21.71,21.67,21.69,388800.0
2006-01-27 12:50:00,21.69,21.69,21.64,21.66,244700.0,21.69,21.69,21.64,21.66,244700.0
2006-01-27 12:55:00,21.66,21.67,21.65,21.66,101800.0,21.66,21.67,21.65,21.66,101800.0
2006-01-27 13:00:00,21.66,21.67,21.65,21.66,98400.0,21.66,21.67,21.65,21.66,98400.0
2006-01-27 13:05:00,21.66,21.68,21.66,21.68,119400.0,21.66,21.68,21.66,21.68,119400.0
2006-01-27 13:10:00,21.68,21.68,21.66,21.66,121900.0,21.68,21.68,21.66,21.66,121900.0
2006-01-27 13:15:00,21.67,21.68,21.65,21.67,175200.0,21.67,21.68,21.65,21.67,175200.0
2006-01-27 13:20:00,21.67,21.68,21.65,21.65,150600.0,21.67,21.68,21.65,21.65,150600.0
2006-01-27 13:25:00,21.65,21.65,21.53,21.58,354100.0,21.65,21.65,21.53,21.58,354100.0
2006-01-27 13:30:00,21.58,21.68,21.56,21.61,270600.0,21.58,21.68,21.56,21.61,270600.0
2006-01-27 13:35:00,21.61,21.61,21.56,21.57,73400.0,21.61,21.61,21.56,21.57,73400.0
2006-01-27 13:40:00,21.56,21.62,21.56,21.61,98900.0,21.56,21.62,21.56,21.61,98900.0
2006-01-27 13:45:00,21.61,21.66,21.61,21.62,88800.0,21.61,21.66,21.61,21.62,88800.0
2006-01-27 13:50:00,21.62,21.66,21.61,21.64,274300.0,21.62,21.66,21.61,21.64,274300.0
2006-01-27 13:55:00,21.64,21.66,21.64,21.65,131200.0,21.64,21.66,21.64,21.65,131200.0
2006-01-27 14:00:00,21.65,21.67,21.64,21.64,206400.0,21.65,21.67,21.64,21.64,206400.0
2006-01-27 14:05:00,21.64,21.66,21.63,21.64,355500.0,21.64,21.66,21.63,21.64,355500.0
2006-01-27 14:10:00,21.65,21.65,21.57,21.6,215400.0,21.65,21.65,21.57,21.6,215400.0
2006-01-27 14:15:00,21.6,21.61,21.58,21.6,144600.0,21.6,21.61,21.58,21.6,144600.0
2006-01-27 14:20:00,21.6,21.61,21.57,21.59,207800.0,21.6,21.61,21.57,21.59,207800.0
2006-01-27 14:25:00,21.59,21.6,21.59,21.6,159000.0,21.59,21.6,21.59,21.6,159000.0
2006-01-27 14:30:00,21.6,21.61,21.55,21.55,276200.0,21.6,21.61,21.55,21.55,276200.0
2006-01-27 14:35:00,21.54,21.54,21.47,21.49,315400.0,21.54,21.54,21.47,21.49,315400.0
2006-01-27 14:40:00,21.49,21.58,21.47,21.58,173900.0,21.49,21.58,21.47,21.58,173900.0
2006-01-27 14:45:00,21.58,21.59,21.5,21.51,178800.0,21.58,21.59,21.5,21.51,178800.0
2006-01-27 14:50:00,21.5,21.56,21.49,21.53,164400.0,21.5,21.56,21.49,21.53,164400.0
2006-01-27 14:55:00,21.52,21.55,21.52,21.54,166400.0,21.52,21.55,21.52,21.54,166400.0
2006-01-27 15:00:00,21.54,21.59,21.54,21.57,176000.0,21.54,21.59,21.54,21.57,176000.0
2006-01-27 15:05:00,21.57,21.57,21.45,21.56,339200.0,21.57,21.57,21.45,21.56,339200.0
2006-01-27 15:10:00,21.55,21.57,21.53,21.54,222900.0,21.55,21.57,21.53,21.54,222900.0
2006-01-27 15:15:00,21.55,21.57,21.51,21.55,353700.0,21.55,21.57,21.51,21.55,353700.0
2006-01-27 15:20:00,21.55,21.55,21.51,21.52,285100.0,21.55,21.55,21.51,21.52,285100.0
2006-01-27 15:25:00,21.52,21.54,21.49,21.5,222400.0,21.52,21.54,21.49,21.5,222400.0
2006-01-27 15:30:00,21.49,21.51,21.44,21.48,411300.0,21.49,21.51,21.44,21.48,411300.0
2006-01-27 15:35:00,21.48,21.52,21.44,21.45,564500.0,21.48,21.52,21.44,21.45,564500.0
2006-01-27 15:40:00,21.46,21.49,21.45,21.46,522900.0,21.46,21.49,21.45,21.46,522900.0
2006-01-27 15:45:00,21.46,21.51,21.46,21.48,498300.0,21.46,21.51,21.46,21.48,498300.0
2006-01-27 15:50:00,21.48,21.51,21.47,21.48,384900.0,21.48,21.51,21.47,21.48,384900.0
2006-01-27 15:55:00,21.48,21.65,21.46,21.6,848600.0,21.48,21.65,21.46,21.6,848600.0
2006-01-30 09:30:00,21.69,21.8,21.63,21.8,232200.0,21.69,21.8,21.63,21.8,232200.0
2006-01-30 09:35:00,21.78,21.82,21.6,21.6,222300.0,21.78,21.82,21.6,21.6,222300.0
2006-01-30 09:40:00,21.63,21.73,21.61,21.68,232500.0,21.63,21.73,21.61,21.68,232500.0
2006-01-30 09:45:00,21.7,21.73,21.66,21.7,276600.0,21.7,21.73,21.66,21.7,276600.0
2006-01-30 09:50:00,21.7,21.71,21.62,21.64,174500.0,21.7,21.71,21.62,21.64,174500.0
2006-01-30 09:55:00,21.64,21.67,21.6,21.67,145300.0,21.64,21.67,21.6,21.67,145300.0
2006-01-30 10:00:00,21.67,21.71,21.65,21.67,226300.0,21.67,21.71,21.65,21.67,226300.0
2006-01-30 10:05:00,21.68,21.71,21.66,21.7,342300.0,21.68,21.71,21.66,21.7,342300.0
2006-01-30 10:10:00,21.7,21.74,21.7,21.73,252900.0,21.7,21.74,21.7,21.73,252900.0
2006-01-30 10:15:00,21.72,21.73,21.67,21.67,165500.0,21.72,21.73,21.67,21.67,165500.0
2006-01-30 10:20:00,21.68,21.72,21.59,21.59,378400.0,21.68,21.72,21.59,21.59,378400.0
2006-01-30 10:25:00,21.56,21.63,21.55,21.57,183700.0,21.56,21.63,21.55,21.57,183700.0
2006-01-30 10:30:00,21.57,21.6,21.55,21.59,209200.0,21.57,21.6,21.55,21.59,209200.0
2006-01-30 10:35:00,21.6,21.61,21.56,21.61,297000.0,21.6,21.61,21.56,21.61,297000.0
2006-01-30 10:40:00,21.61,21.61,21.57,21.6,134200.0,21.61,21.61,21.57,21.6,134200.0
2006-01-30 10:45:00,21.6,21.6,21.56,21.59,146400.0,21.6,21.6,21.56,21.59,146400.0
2006-01-30 10:50:00,21.59,21.61,21.58,21.6,153600.0,21.59,21.61,21.58,21.6,153600.0
2006-01-30 10:55:00,21.61,21.64,21.6,21.62,228400.0,21.61,21.64,21.6,21.62,228400.0
2006-01-30 11:00:00,21.62,21.63,21.57,21.6,148000.0,21.62,21.63,21.57,21.6,148000.0
2006-01-30 11:05:00,21.6,21.62,21.59,21.6,74400.0,21.6,21.62,21.59,21.6,74400.0
2006-01-30 11:10:00,21.6,21.61,21.58,21.59,172400.0,21.6,21.61,21.58,21.59,172400.0
2006-01-30 11:15:00,21.59,21.6,21.58,21.59,65400.0,21.59,21.6,21.58,21.59,65400.0
2006-01-30 11:20:00,21.59,21.6,21.57,21.57,47000.0,21.59,21.6,21.57,21.57,47000.0
2006-01-30 11:25:00,21.58,21.59,21.57,21.57,52700.0,21.58,21.59,21.57,21.57,52700.0
2006-01-30 11:30:00,21.58,21.59,21.57,21.58,29600.0,21.58,21.59,21.57,21.58,29600.0
2006-01-30 11:35:00,21.59,21.59,21.57,21.59,34600.0,21.59,21.59,21.57,21.59,34600.0
2006-01-30 11:40:00,21.58,21.6,21.57,21.58,110200.0,21.58,21.6,21.57,21.58,110200.0
2006-01-30 11:45:00,21.59,21.59,21.56,21.56,137300.0,21.59,21.59,21.56,21.56,137300.0
2006-01-30 11:50:00,21.56,21.57,21.54,21.56,61100.0,21.56,21.57,21.54,21.56,61100.0
2006-01-30 11:55:00,21.55,21.59,21.55,21.59,206500.0,21.55,21.59,21.55,21.59,206500.0
2006-01-30 12:00:00,21.59,21.6,21.51,21.54,364500.0,21.59,21.6,21.51,21.54,364500.0
2006-01-30 12:05:00,21.53,21.56,21.51,21.53,42700.0,21.53,21.56,21.51,21.53,42700.0
2006-01-30 12:10:00,21.53,21.53,21.49,21.52,85800.0,21.53,21.53,21.49,21.52,85800.0
2006-01-30 12:15:00,21.52,21.55,21.52,21.53,80900.0,21.52,21.55,21.52,21.53,80900.0
2006-01-30 12:20:00,21.52,21.52,21.47,21.47,221600.0,21.52,21.52,21.47,21.47,221600.0
2006-01-30 12:25:00,21.47,21.5,21.47,21.5,181700.0,21.47,21.5,21.47,21.5,181700.0
2006-01-30 12:30:00,21.49,21.5,21.44,21.45,187600.0,21.49,21.5,21.44,21.45,187600.0
2006-01-30 12:35:00,21.44,21.48,21.4,21.46,79500.0,21.44,21.48,21.4,21.46,79500.0
2006-01-30 12:40:00,21.47,21.48,21.43,21.45,95900.0,21.47,21.48,21.43,21.45,95900.0
2006-01-30 12:45:00,21.45,21.47,21.43,21.47,160600.0,21.45,21.47,21.43,21.47,160600.0
2006-01-30 12:50:00,21.46,21.48,21.44,21.45,58400.0,21.46,21.48,21.44,21.45,58400.0
2006-01-30 12:55:00,21.44,21.46,21.44,21.45,35700.0,21.44,21.46,21.44,21.45,35700.0
2006-01-30 13:00:00,21.45,21.45,21.41,21.43,53400.0,21.45,21.45,21.41,21.43,53400.0
2006-01-30 13:05:00,21.43,21.44,21.42,21.44,53300.0,21.43,21.44,21.42,21.44,53300.0
2006-01-30 13:10:00,21.44,21.45,21.4,21.42,45700.0,21.44,21.45,21.4,21.42,45700.0
2006-01-30 13:15:00,21.42,21.45,21.4,21.42,452100.0,21.42,21.45,21.4,21.42,452100.0
2006-01-30 13:20:00,21.43,21.45,21.42,21.45,26600.0,21.43,21.45,21.42,21.45,26600.0
2006-01-30 13:25:00,21.44,21.44,21.39,21.41,115900.0,21.44,21.44,21.39,21.41,115900.0
2006-01-30 13:30:00,21.41,21.42,21.39,21.41,74800.0,21.41,21.42,21.39,21.41,74800.0
2006-01-30 13:35:00,21.4,21.45,21.4,21.41,759900.0,21.4,21.45,21.4,21.41,759900.0
2006-01-30 13:40:00,21.41,21.43,21.39,21.4,157700.0,21.41,21.43,21.39,21.4,157700.0
2006-01-30 13:45:00,21.39,21.4,21.37,21.39,136400.0,21.39,21.4,21.37,21.39,136400.0
2006-01-30 13:50:00,21.39,21.39,21.35,21.35,101700.0,21.39,21.39,21.35,21.35,101700.0
2006-01-30 13:55:00,21.35,21.35,21.29,21.3,213000.0,21.35,21.35,21.29,21.3,213000.0
2006-01-30 14:00:00,21.31,21.31,21.23,21.23,238000.0,21.31,21.31,21.23,21.23,238000.0
2006-01-30 14:05:00,21.24,21.24,21.16,21.16,255300.0,21.24,21.24,21.16,21.16,255300.0
2006-01-30 14:10:00,21.16,21.22,21.16,21.2,206400.0,21.16,21.22,21.16,21.2,206400.0
2006-01-30 14:15:00,21.2,21.22,21.17,21.19,99000.0,21.2,21.22,21.17,21.19,99000.0
2006-01-30 14:20:00,21.19,21.19,21.14,21.16,162400.0,21.19,21.19,21.14,21.16,162400.0
2006-01-30 14:25:00,21.17,21.17,20.98,20.98,385700.0,21.17,21.17,20.98,20.98,385700.0
2006-01-30 14:30:00,20.99,21.02,20.91,20.95,3310200.0,20.99,21.02,20.91,20.95,3310200.0
2006-01-30 14:35:00,20.95,21.0,20.9,20.95,934000.0,20.95,21.0,20.9,20.95,934000.0
2006-01-30 14:40:00,20.96,20.98,20.87,20.89,375100.0,20.96,20.98,20.87,20.89,375100.0
2006-01-30 14:45:00,20.88,20.9,20.8,20.85,263800.0,20.88,20.9,20.8,20.85,263800.0
2006-01-30 14:50:00,20.85,20.92,20.82,20.9,390200.0,20.85,20.92,20.82,20.9,390200.0
2006-01-30 14:55:00,20.89,20.9,20.86,20.89,150000.0,20.89,20.9,20.86,20.89,150000.0
2006-01-30 15:00:00,20.89,20.94,20.86,20.89,266300.0,20.89,20.94,20.86,20.89,266300.0
2006-01-30 15:05:00,20.89,20.9,20.85,20.89,183800.0,20.89,20.9,20.85,20.89,183800.0
2006-01-30 15:10:00,20.88,20.89,20.83,20.86,501000.0,20.88,20.89,20.83,20.86,501000.0
2006-01-30 15:15:00,20.85,20.85,20.79,20.82,338800.0,20.85,20.85,20.79,20.82,338800.0
2006-01-30 15:20:00,20.82,20.84,20.8,20.81,499100.0,20.82,20.84,20.8,20.81,499100.0
2006-01-30 15:25:00,20.81,20.83,20.79,20.81,501100.0,20.81,20.83,20.79,20.81,501100.0
2006-01-30 15:30:00,20.8,20.81,20.75,20.77,248800.0,20.8,20.81,20.75,20.77,248800.0
2006-01-30 15:35:00,20.77,20.78,20.73,20.74,517100.0,20.77,20.78,20.73,20.74,517100.0
2006-01-30 15:40:00,20.74,20.76,20.72,20.75,444800.0,20.74,20.76,20.72,20.75,444800.0
2006-01-30 15:45:00,20.74,20.75,20.64,20.69,435700.0,20.74,20.75,20.64,20.69,435700.0
2006-01-30 15:50:00,20.68,20.76,20.64,20.76,1140800.0,20.68,20.76,20.64,20.76,1140800.0
2006-01-30 15:55:00,20.76,20.95,20.75,20.9,1457400.0,20.76,20.95,20.75,20.9,1457400.0
2006-01-31 09:30:00,20.8,20.9,20.76,20.8,280400.0,20.8,20.9,20.76,20.8,280400.0
2006-01-31 09:35:00,20.8,20.83,20.73,20.75,215500.0,20.8,20.83,20.73,20.75,215500.0
2006-01-31 09:40:00,20.75,20.9,20.57,20.68,246200.0,20.75,20.9,20.57,20.68,246200.0
2006-01-31 09:45:00,20.66,20.71,20.63,20.66,230200.0,20.66,20.71,20.63,20.66,230200.0
2006-01-31 09:50:00,20.65,20.79,20.64,20.76,395600.0,20.65,20.79,20.64,20.76,395600.0
2006-01-31 09:55:00,20.77,20.83,20.68,20.82,270600.0,20.77,20.83,20.68,20.82,270600.0
2006-01-31 10:00:00,20.81,20.82,20.76,20.77,294000.0,20.81,20.82,20.76,20.77,294000.0
2006-01-31 10:05:00,20.8,20.82,20.78,20.81,511800.0,20.8,20.82,20.78,20.81,511800.0
2006-01-31 10:10:00,20.8,20.86,20.79,20.84,237700.0,20.8,20.86,20.79,20.84,237700.0
2006-01-31 10:15:00,20.85,20.96,20.57,20.93,348300.0,20.85,20.96,20.57,20.93,348300.0
2006-01-31 10:20:00,20.94,20.94,20.88,20.9,497800.0,20.94,20.94,20.88,20.9,497800.0
2006-01-31 10:25:00,20.89,21.02,20.89,20.95,374600.0,20.89,21.02,20.89,20.95,374600.0
2006-01-31 10:30:00,20.95,21.3,20.92,21.29,604100.0,20.95,21.3,20.92,21.29,604100.0
2006-01-31 10:35:00,21.28,21.3,21.13,21.16,553100.0,21.28,21.3,21.13,21.16,553100.0
2006-01-31 10:40:00,21.16,21.2,21.14,21.16,615000.0,21.16,21.2,21.14,21.16,615000.0
2006-01-31 10:45:00,21.17,21.21,21.1,21.2,294400.0,21.17,21.21,21.1,21.2,294400.0
2006-01-31 10:50:00,21.2,21.21,21.17,21.21,490400.0,21.2,21.21,21.17,21.21,490400.0
2006-01-31 10:55:00,21.22,21.25,21.21,21.25,263900.0,21.22,21.25,21.21,21.25,263900.0
2006-01-31 11:00:00,21.25,21.35,21.24,21.35,190500.0,21.25,21.35,21.24,21.35,190500.0
2006-01-31 11:05:00,21.34,21.4,21.34,21.35,898800.0,21.34,21.4,21.34,21.35,898800.0
2006-01-31 11:10:00,21.35,21.41,21.34,21.34,197700.0,21.35,21.41,21.34,21.34,197700.0
2006-01-31 11:15:00,21.33,21.34,21.24,21.26,251400.0,21.33,21.34,21.24,21.26,251400.0
2006-01-31 11:20:00,21.26,21.29,21.23,21.29,163600.0,21.26,21.29,21.23,21.29,163600.0
2006-01-31 11:25:00,21.29,21.3,21.25,21.25,88000.0,21.29,21.3,21.25,21.25,88000.0
2006-01-31 11:30:00,21.25,21.28,21.24,21.26,116900.0,21.25,21.28,21.24,21.26,116900.0
2006-01-31 11:35:00,21.3,21.35,21.27,21.32,250200.0,21.3,21.35,21.27,21.32,250200.0
2006-01-31 11:40:00,21.32,21.34,21.3,21.33,656800.0,21.32,21.34,21.3,21.33,656800.0
2006-01-31 11:45:00,21.32,21.36,21.32,21.36,117300.0,21.32,21.36,21.32,21.36,117300.0
2006-01-31 11:50:00,21.35,21.35,21.31,21.34,174300.0,21.35,21.35,21.31,21.34,174300.0
2006-01-31 11:55:00,21.34,21.36,21.33,21.35,77600.0,21.34,21.36,21.33,21.35,77600.0
2006-01-31 12:00:00,21.36,21.36,21.33,21.35,237300.0,21.36,21.36,21.33,21.35,237300.0
2006-01-31 12:05:00,21.35,21.41,21.35,21.4,165700.0,21.35,21.41,21.35,21.4,165700.0
2006-01-31 12:10:00,21.4,21.44,21.27,21.44,176100.0,21.4,21.44,21.27,21.44,176100.0
2006-01-31 12:15:00,21.45,21.51,21.45,21.45,241900.0,21.45,21.51,21.45,21.45,241900.0
2006-01-31 12:20:00,21.47,21.6,21.46,21.57,268100.0,21.47,21.6,21.46,21.57,268100.0
2006-01-31 12:25:00,21.57,21.72,21.57,21.68,259500.0,21.57,21.72,21.57,21.68,259500.0
2006-01-31 12:30:00,21.67,21.75,21.65,21.68,297100.0,21.67,21.75,21.65,21.68,297100.0
2006-01-31 12:35:00,21.69,21.7,21.64,21.65,139900.0,21.69,21.7,21.64,21.65,139900.0
2006-01-31 12:40:00,21.66,21.7,21.6,21.69,183200.0,21.66,21.7,21.6,21.69,183200.0
2006-01-31 12:45:00,21.69,21.7,21.57,21.61,347000.0,21.69,21.7,21.57,21.61,347000.0
2006-01-31 12:50:00,21.62,21.63,21.55,21.57,159600.0,21.62,21.63,21.55,21.57,159600.0
2006-01-31 12:55:00,21.58,21.64,21.56,21.6,119600.0,21.58,21.64,21.56,21.6,119600.0
2006-01-31 13:00:00,21.6,21.64,21.51,21.55,188100.0,21.6,21.64,21.51,21.55,188100.0
2006-01-31 13:05:00,21.54,21.62,21.54,21.59,178000.0,21.54,21.62,21.54,21.59,178000.0
2006-01-31 13:10:00,21.59,21.62,21.58,21.59,124800.0,21.59,21.62,21.58,21.59,124800.0
2006-01-31 13:15:00,21.59,21.63,21.59,21.6,73000.0,21.59,21.63,21.59,21.6,73000.0
2006-01-31 13:20:00,21.6,21.62,21.57,21.59,44800.0,21.6,21.62,21.57,21.59,44800.0
2006-01-31 13:25:00,21.59,21.6,21.47,21.47,133100.0,21.59,21.6,21.47,21.47,133100.0
2006-01-31 13:30:00,21.45,21.51,21.44,21.48,132700.0,21.45,21.51,21.44,21.48,132700.0
2006-01-31 13:35:00,21.48,21.52,21.47,21.52,113300.0,21.48,21.52,21.47,21.52,113300.0
2006-01-31 13:40:00,21.52,21.53,21.51,21.51,49300.0,21.52,21.53,21.51,21.51,49300.0
2006-01-31 13:45:00,21.51,21.54,21.5,21.5,93800.0,21.51,21.54,21.5,21.5,93800.0
2006-01-31 13:50:00,21.5,21.56,21.5,21.54,412400.0,21.5,21.56,21.5,21.54,412400.0
2006-01-31 13:55:00,21.53,21.57,21.5,21.5,125500.0,21.53,21.57,21.5,21.5,125500.0
2006-01-31 14:00:00,21.5,21.51,21.45,21.5,323100.0,21.5,21.51,21.45,21.5,323100.0
2006-01-31 14:05:00,21.5,21.51,21.48,21.51,146500.0,21.5,21.51,21.48,21.51,146500.0
2006-01-31 14:10:00,21.51,21.53,21.5,21.52,50600.0,21.51,21.53,21.5,21.52,50600.0
2006-01-31 14:15:00,21.52,21.53,21.48,21.5,116700.0,21.52,21.53,21.48,21.5,116700.0
2006-01-31 14:20:00,21.5,21.51,21.45,21.45,305600.0,21.5,21.51,21.45,21.45,305600.0
2006-01-31 14:25:00,21.45,21.47,21.39,21.46,223300.0,21.45,21.47,21.39,21.46,223300.0
2006-01-31 14:30:00,21.47,21.5,21.46,21.48,153100.0,21.47,21.5,21.46,21.48,153100.0
2006-01-31 14:35:00,21.48,21.5,21.46,21.48,104800.0,21.48,21.5,21.46,21.48,104800.0
2006-01-31 14:40:00,21.48,21.5,21.46,21.48,138400.0,21.48,21.5,21.46,21.48,138400.0
2006-01-31 14:45:00,21.48,21.56,21.47,21.55,155300.0,21.48,21.56,21.47,21.55,155300.0
2006-01-31 14:50:00,21.56,21.65,21.55,21.62,142400.0,21.56,21.65,21.55,21.62,142400.0
2006-01-31 14:55:00,21.62,21.64,21.6,21.62,120500.0,21.62,21.64,21.6,21.62,120500.0
2006-01-31 15:00:00,21.63,21.65,21.6,21.64,187700.0,21.63,21.65,21.6,21.64,187700.0
2006-01-31 15:05:00,21.64,21.7,21.63,21.69,179500.0,21.64,21.7,21.63,21.69,179500.0
2006-01-31 15:10:00,21.68,21.74,21.67,21.72,124700.0,21.68,21.74,21.67,21.72,124700.0
2006-01-31 15:15:00,21.73,21.75,21.68,21.69,431800.0,21.73,21.75,21.68,21.69,431800.0
2006-01-31 15:20:00,21.69,21.7,21.67,21.69,126000.0,21.69,21.7,21.67,21.69,126000.0
2006-01-31 15:25:00,21.69,21.76,21.68,21.72,155500.0,21.69,21.76,21.68,21.72,155500.0
2006-01-31 15:30:00,21.72,21.77,21.72,21.74,215800.0,21.72,21.77,21.72,21.74,215800.0
2006-01-31 15:35:00,21.74,21.79,21.72,21.73,257700.0,21.74,21.79,21.72,21.73,257700.0
2006-01-31 15:40:00,21.73,21.74,21.7,21.74,341400.0,21.73,21.74,21.7,21.74,341400.0
2006-01-31 15:45:00,21.74,21.82,21.7,21.78,491500.0,21.74,21.82,21.7,21.78,491500.0
2006-01-31 15:50:00,21.77,21.85,21.77,21.85,334000.0,21.77,21.85,21.77,21.85,334000.0
2006-01-31 15:55:00,21.84,21.96,21.79,21.87,512500.0,21.84,21.96,21.79,21.87,512500.0
2006-02-01 09:30:00,21.95,22.0,21.89,21.97,344300.0,21.95,22.0,21.89,21.97,344300.0
2006-02-01 09:35:00,22.0,22.0,21.88,21.92,153100.0,22.0,22.0,21.88,21.92,153100.0
2006-02-01 09:40:00,21.92,22.06,21.92,22.06,331000.0,21.92,22.06,21.92,22.06,331000.0
2006-02-01 09:45:00,22.1,22.24,22.05,22.23,572600.0,22.1,22.24,22.05,22.23,572600.0
2006-02-01 09:50:00,22.23,22.25,22.19,22.2,201200.0,22.23,22.25,22.19,22.2,201200.0
2006-02-01 09:55:00,22.2,22.21,22.11,22.2,594100.0,22.2,22.21,22.11,22.2,594100.0
2006-02-01 10:00:00,22.19,22.25,22.18,22.22,676600.0,22.19,22.25,22.18,22.22,676600.0
2006-02-01 10:05:00,22.21,22.23,22.13,22.22,123500.0,22.21,22.23,22.13,22.22,123500.0
2006-02-01 10:10:00,22.22,22.26,22.2,22.21,289100.0,22.22,22.26,22.2,22.21,289100.0
2006-02-01 10:15:00,22.2,22.24,22.19,22.19,484300.0,22.2,22.24,22.19,22.19,484300.0
2006-02-01 10:20:00,22.2,22.25,22.19,22.25,467400.0,22.2,22.25,22.19,22.25,467400.0
2006-02-01 10:25:00,22.26,22.37,22.25,22.36,188100.0,22.26,22.37,22.25,22.36,188100.0
2006-02-01 10:30:00,22.37,22.37,22.28,22.3,115400.0,22.37,22.37,22.28,22.3,115400.0
2006-02-01 10:35:00,22.3,22.31,22.15,22.17,331300.0,22.3,22.31,22.15,22.17,331300.0
2006-02-01 10:40:00,22.17,22.3,22.12,22.16,215700.0,22.17,22.3,22.12,22.16,215700.0
2006-02-01 10:45:00,22.16,22.17,22.04,22.11,138300.0,22.16,22.17,22.04,22.11,138300.0
2006-02-01 10:50:00,22.11,22.15,22.08,22.12,120100.0,22.11,22.15,22.08,22.12,120100.0
2006-02-01 10:55:00,22.12,22.14,22.03,22.03,103300.0,22.12,22.14,22.03,22.03,103300.0
2006-02-01 11:00:00,22.04,22.1,22.01,22.08,127000.0,22.04,22.1,22.01,22.08,127000.0
2006-02-01 11:05:00,22.07,22.09,21.96,21.96,140400.0,22.07,22.09,21.96,21.96,140400.0
2006-02-01 11:10:00,21.96,22.04,21.9,21.98,128300.0,21.96,22.04,21.9,21.98,128300.0
2006-02-01 11:15:00,21.98,22.0,21.91,21.92,95200.0,21.98,22.0,21.91,21.92,95200.0
2006-02-01 11:20:00,21.91,21.92,21.77,21.85,227100.0,21.91,21.92,21.77,21.85,227100.0
2006-02-01 11:25:00,21.85,21.85,21.69,21.69,44500.0,21.85,21.85,21.69,21.69,44500.0
2006-02-01 11:30:00,21.69,21.69,21.53,21.59,178100.0,21.69,21.69,21.53,21.59,178100.0
2006-02-01 11:35:00,21.59,21.62,21.55,21.62,84100.0,21.59,21.62,21.55,21.62,84100.0
2006-02-01 11:40:00,21.62,21.71,21.6,21.71,122000.0,21.62,21.71,21.6,21.71,122000.0
2006-02-01 11:45:00,21.71,21.71,21.66,21.67,132900.0,21.71,21.71,21.66,21.67,132900.0
2006-02-01 11:50:00,21.67,21.7,21.65,21.7,83200.0,21.67,21.7,21.65,21.7,83200.0
2006-02-01 11:55:00,21.68,21.8,21.68,21.8,116200.0,21.68,21.8,21.68,21.8,116200.0
2006-02-01 12:00:00,21.8,21.91,21.77,21.91,146600.0,21.8,21.91,21.77,21.91,146600.0
2006-02-01 12:05:00,21.9,22.03,21.88,22.03,165800.0,21.9,22.03,21.88,22.03,165800.0
2006-02-01 12:10:00,22.03,22.03,21.93,21.97,149700.0,22.03,22.03,21.93,21.97,149700.0
2006-02-01 12:15:00,21.97,22.01,21.95,21.99,197700.0,21.97,22.01,21.95,21.99,197700.0
2006-02-01 12:20:00,21.98,22.0,21.97,21.98,152200.0,21.98,22.0,21.97,21.98,152200.0
2006-02-01 12:25:00,21.98,21.99,21.95,21.96,27900.0,21.98,21.99,21.95,21.96,27900.0
2006-02-01 12:30:00,21.95,21.97,21.92,21.93,35000.0,21.95,21.97,21.92,21.93,35000.0
2006-02-01 12:35:00,21.93,21.95,21.91,21.95,58200.0,21.93,21.95,21.91,21.95,58200.0
2006-02-01 12:40:00,21.95,21.95,21.92,21.92,22100.0,21.95,21.95,21.92,21.92,22100.0
2006-02-01 12:45:00,21.92,21.96,21.92,21.94,20700.0,21.92,21.96,21.92,21.94,20700.0
2006-02-01 12:50:00,21.95,21.96,21.93,21.95,61300.0,21.95,21.96,21.93,21.95,61300.0
2006-02-01 12:55:00,21.95,21.96,21.94,21.95,25200.0,21.95,21.96,21.94,21.95,25200.0
2006-02-01 13:00:00,21.95,21.97,21.95,21.96,48700.0,21.95,21.97,21.95,21.96,48700.0
2006-02-01 13:05:00,21.97,22.01,21.96,21.97,197800.0,21.97,22.01,21.96,21.97,197800.0
2006-02-01 13:10:00,21.96,21.97,21.89,21.9,44500.0,21.96,21.97,21.89,21.9,44500.0
2006-02-01 13:15:00,21.9,21.9,21.83,21.83,41100.0,21.9,21.9,21.83,21.83,41100.0
2006-02-01 13:20:00,21.83,21.89,21.83,21.86,40600.0,21.83,21.89,21.83,21.86,40600.0
2006-02-01 13:25:00,21.86,21.9,21.84,21.87,22100.0,21.86,21.9,21.84,21.87,22100.0
2006-02-01 13:30:00,21.88,21.9,21.81,21.83,42500.0,21.88,21.9,21.81,21.83,42500.0
2006-02-01 13:35:00,21.84,21.84,21.75,21.78,54400.0,21.84,21.84,21.75,21.78,54400.0
2006-02-01 13:40:00,21.79,21.82,21.78,21.8,27200.0,21.79,21.82,21.78,21.8,27200.0
2006-02-01 13:45:00,21.79,21.8,21.73,21.78,33300.0,21.79,21.8,21.73,21.78,33300.0
2006-02-01 13:50:00,21.78,21.78,21.72,21.74,55400.0,21.78,21.78,21.72,21.74,55400.0
2006-02-01 13:55:00,21.75,21.8,21.69,21.77,94400.0,21.75,21.8,21.69,21.77,94400.0
2006-02-01 14:00:00,21.77,21.83,21.76,21.8,84900.0,21.77,21.83,21.76,21.8,84900.0
2006-02-01 14:05:00,21.81,21.81,21.77,21.78,49600.0,21.81,21.81,21.77,21.78,49600.0
2006-02-01 14:10:00,21.78,21.8,21.76,21.8,35200.0,21.78,21.8,21.76,21.8,35200.0
2006-02-01 14:15:00,21.8,21.81,21.77,21.81,66800.0,21.8,21.81,21.77,21.81,66800.0
2006-02-01 14:20:00,21.8,21.81,21.78,21.79,125600.0,21.8,21.81,21.78,21.79,125600.0
2006-02-01 14:25:00,21.79,21.8,21.78,21.8,128700.0,21.79,21.8,21.78,21.8,128700.0
2006-02-01 14:30:00,21.8,21.9,21.8,21.82,165000.0,21.8,21.9,21.8,21.82,165000.0
2006-02-01 14:35:00,21.82,21.89,21.82,21.87,86800.0,21.82,21.89,21.82,21.87,86800.0
2006-02-01 14:40:00,21.88,21.88,21.79,21.81,148500.0,21.88,21.88,21.79,21.81,148500.0
2006-02-01 14:45:00,21.81,21.83,21.8,21.81,40000.0,21.81,21.83,21.8,21.81,40000.0
2006-02-01 14:50:00,21.81,21.85,21.8,21.84,85800.0,21.81,21.85,21.8,21.84,85800.0
2006-02-01 14:55:00,21.85,21.87,21.84,21.86,99100.0,21.85,21.87,21.84,21.86,99100.0
2006-02-01 15:00:00,21.86,21.87,21.83,21.85,101100.0,21.86,21.87,21.83,21.85,101100.0
2006-02-01 15:05:00,21.85,21.88,21.84,21.88,32700.0,21.85,21.88,21.84,21.88,32700.0
2006-02-01 15:10:00,21.87,21.87,21.81,21.84,79700.0,21.87,21.87,21.81,21.84,79700.0
2006-02-01 15:15:00,21.84,21.84,21.79,21.8,88400.0,21.84,21.84,21.79,21.8,88400.0
2006-02-01 15:20:00,21.8,21.83,21.78,21.79,52600.0,21.8,21.83,21.78,21.79,52600.0
2006-02-01 15:25:00,21.79,21.81,21.78,21.79,171900.0,21.79,21.81,21.78,21.79,171900.0
2006-02-01 15:30:00,21.8,21.85,21.8,21.83,94000.0,21.8,21.85,21.8,21.83,94000.0
2006-02-01 15:35:00,21.83,21.87,21.82,21.83,69600.0,21.83,21.87,21.82,21.83,69600.0
2006-02-01 15:40:00,21.82,21.86,21.8,21.84,102200.0,21.82,21.86,21.8,21.84,102200.0
2006-02-01 15:45:00,21.84,21.87,21.83,21.85,167100.0,21.84,21.87,21.83,21.85,167100.0
2006-02-01 15:50:00,21.84,21.9,21.84,21.9,107500.0,21.84,21.9,21.84,21.9,107500.0
2006-02-01 15:55:00,21.9,21.98,21.84,21.88,254300.0,21.9,21.98,21.84,21.88,254300.0
2006-02-02 09:30:00,22.01,22.24,21.89,22.23,205600.0,22.01,22.24,21.89,22.23,205600.0
2006-02-02 09:35:00,22.25,22.26,22.07,22.1,252000.0,22.25,22.26,22.07,22.1,252000.0
2006-02-02 09:40:00,22.09,22.15,22.04,22.12,248700.0,22.09,22.15,22.04,22.12,248700.0
2006-02-02 09:45:00,22.12,22.16,22.1,22.11,150300.0,22.12,22.16,22.1,22.11,150300.0
2006-02-02 09:50:00,22.11,22.11,22.05,22.1,123600.0,22.11,22.11,22.05,22.1,123600.0
2006-02-02 09:55:00,22.1,22.1,22.05,22.06,64200.0,22.1,22.1,22.05,22.06,64200.0
2006-02-02 10:00:00,22.06,22.15,22.06,22.12,209300.0,22.06,22.15,22.06,22.12,209300.0
2006-02-02 10:05:00,22.12,22.13,22.06,22.13,139100.0,22.12,22.13,22.06,22.13,139100.0
2006-02-02 10:10:00,22.15,22.15,22.03,22.08,56300.0,22.15,22.15,22.03,22.08,56300.0
2006-02-02 10:15:00,22.07,22.09,22.05,22.09,40700.0,22.07,22.09,22.05,22.09,40700.0
2006-02-02 10:20:00,22.07,22.09,22.01,22.02,52700.0,22.07,22.09,22.01,22.02,52700.0
2006-02-02 10:25:00,22.01,22.01,21.94,21.94,116400.0,22.01,22.01,21.94,21.94,116400.0
2006-02-02 10:30:00,21.94,22.06,21.94,21.96,54200.0,21.94,22.06,21.94,21.96,54200.0
2006-02-02 10:35:00,21.96,21.99,21.88,21.88,46500.0,21.96,21.99,21.88,21.88,46500.0
2006-02-02 10:40:00,21.92,21.93,21.86,21.92,243100.0,21.92,21.93,21.86,21.92,243100.0
2006-02-02 10:45:00,21.93,22.02,21.92,21.92,215300.0,21.93,22.02,21.92,21.92,215300.0
2006-02-02 10:50:00,21.91,21.97,21.9,21.96,71300.0,21.91,21.97,21.9,21.96,71300.0
2006-02-02 10:55:00,21.96,21.98,21.95,21.97,88000.0,21.96,21.98,21.95,21.97,88000.0
2006-02-02 11:00:00,21.97,21.98,21.91,21.97,108200.0,21.97,21.98,21.91,21.97,108200.0
2006-02-02 11:05:00,21.97,21.98,21.89,21.89,80800.0,21.97,21.98,21.89,21.89,80800.0
2006-02-02 11:10:00,21.9,21.95,21.9,21.92,48700.0,21.9,21.95,21.9,21.92,48700.0
2006-02-02 11:15:00,21.93,21.94,21.89,21.91,39000.0,21.93,21.94,21.89,21.91,39000.0
2006-02-02 11:20:00,21.93,21.93,21.89,21.92,38900.0,21.93,21.93,21.89,21.92,38900.0
2006-02-02 11:25:00,21.91,21.91,21.83,21.87,49000.0,21.91,21.91,21.83,21.87,49000.0
2006-02-02 11:30:00,21.86,21.92,21.85,21.85,59000.0,21.86,21.92,21.85,21.85,59000.0
2006-02-02 11:35:00,21.85,21.87,21.8,21.8,54700.0,21.85,21.87,21.8,21.8,54700.0
2006-02-02 11:40:00,21.81,21.84,21.81,21.84,50600.0,21.81,21.84,21.81,21.84,50600.0
2006-02-02 11:45:00,21.83,21.87,21.82,21.85,60100.0,21.83,21.87,21.82,21.85,60100.0
2006-02-02 11:50:00,21.85,21.85,21.8,21.85,43600.0,21.85,21.85,21.8,21.85,43600.0
2006-02-02 11:55:00,21.83,21.87,21.8,21.82,65900.0,21.83,21.87,21.8,21.82,65900.0
2006-02-02 12:00:00,21.82,21.84,21.8,21.83,56500.0,21.82,21.84,21.8,21.83,56500.0
2006-02-02 12:05:00,21.84,21.86,21.82,21.83,58600.0,21.84,21.86,21.82,21.83,58600.0
2006-02-02 12:10:00,21.81,21.86,21.81,21.83,32400.0,21.81,21.86,21.81,21.83,32400.0
2006-02-02 12:15:00,21.83,21.83,21.81,21.81,26500.0,21.83,21.83,21.81,21.81,26500.0
2006-02-02 12:20:00,21.81,21.87,21.81,21.84,44300.0,21.81,21.87,21.81,21.84,44300.0
2006-02-02 12:25:00,21.84,21.85,21.8,21.83,41300.0,21.84,21.85,21.8,21.83,41300.0
2006-02-02 12:30:00,21.83,21.83,21.81,21.82,17400.0,21.83,21.83,21.81,21.82,17400.0
2006-02-02 12:35:00,21.82,21.83,21.8,21.81,21700.0,21.82,21.83,21.8,21.81,21700.0
2006-02-02 12:40:00,21.82,21.82,21.8,21.81,26700.0,21.82,21.82,21.8,21.81,26700.0
2006-02-02 12:45:00,21.81,21.84,21.81,21.83,16600.0,21.81,21.84,21.81,21.83,16600.0
2006-02-02 12:50:00,21.83,21.88,21.83,21.85,30400.0,21.83,21.88,21.83,21.85,30400.0
2006-02-02 12:55:00,21.89,21.89,21.86,21.88,173100.0,21.89,21.89,21.86,21.88,173100.0
2006-02-02 13:00:00,21.87,21.89,21.85,21.88,136800.0,21.87,21.89,21.85,21.88,136800.0
2006-02-02 13:05:00,21.86,21.89,21.86,21.88,41000.0,21.86,21.89,21.86,21.88,41000.0
2006-02-02 13:10:00,21.88,21.91,21.87,21.91,97000.0,21.88,21.91,21.87,21.91,97000.0
2006-02-02 13:15:00,21.91,21.92,21.87,21.91,77900.0,21.91,21.92,21.87,21.91,77900.0
2006-02-02 13:20:00,21.91,21.93,21.87,21.87,416300.0,21.91,21.93,21.87,21.87,416300.0
2006-02-02 13:25:00,21.88,21.9,21.87,21.87,177700.0,21.88,21.9,21.87,21.87,177700.0
2006-02-02 13:30:00,21.87,21.89,21.87,21.87,38400.0,21.87,21.89,21.87,21.87,38400.0
2006-02-02 13:35:00,21.87,21.89,21.87,21.87,37100.0,21.87,21.89,21.87,21.87,37100.0
2006-02-02 13:40:00,21.88,21.89,21.85,21.86,102200.0,21.88,21.89,21.85,21.86,102200.0
2006-02-02 13:45:00,21.86,21.88,21.86,21.86,29000.0,21.86,21.88,21.86,21.86,29000.0
2006-02-02 13:50:00,21.87,21.88,21.86,21.87,13400.0,21.87,21.88,21.86,21.87,13400.0
2006-02-02 13:55:00,21.87,21.89,21.86,21.88,44700.0,21.87,21.89,21.86,21.88,44700.0
2006-02-02 14:00:00,21.87,21.9,21.87,21.9,127700.0,21.87,21.9,21.87,21.9,127700.0
2006-02-02 14:05:00,21.89,21.91,21.88,21.89,143900.0,21.89,21.91,21.88,21.89,143900.0
2006-02-02 14:10:00,21.89,21.9,21.87,21.89,35900.0,21.89,21.9,21.87,21.89,35900.0
2006-02-02 14:15:00,21.89,21.89,21.85,21.88,147700.0,21.89,21.89,21.85,21.88,147700.0
2006-02-02 14:20:00,21.87,21.88,21.84,21.86,74700.0,21.87,21.88,21.84,21.86,74700.0
2006-02-02 14:25:00,21.86,21.87,21.84,21.85,43900.0,21.86,21.87,21.84,21.85,43900.0
2006-02-02 14:30:00,21.85,21.9,21.84,21.9,74600.0,21.85,21.9,21.84,21.9,74600.0
2006-02-02 14:35:00,21.9,21.9,21.87,21.89,104300.0,21.9,21.9,21.87,21.89,104300.0
2006-02-02 14:40:00,21.89,21.9,21.86,21.89,175700.0,21.89,21.9,21.86,21.89,175700.0
2006-02-02 14:45:00,21.9,21.9,21.86,21.88,200100.0,21.9,21.9,21.86,21.88,200100.0
2006-02-02 14:50:00,21.88,21.9,21.87,21.9,50300.0,21.88,21.9,21.87,21.9,50300.0
2006-02-02 14:55:00,21.89,21.91,21.88,21.88,164300.0,21.89,21.91,21.88,21.88,164300.0
2006-02-02 15:00:00,21.88,21.89,21.84,21.88,219300.0,21.88,21.89,21.84,21.88,219300.0
2006-02-02 15:05:00,21.88,21.88,21.85,21.87,55400.0,21.88,21.88,21.85,21.87,55400.0
2006-02-02 15:10:00,21.88,21.88,21.84,21.85,39300.0,21.88,21.88,21.84,21.85,39300.0
2006-02-02 15:15:00,21.84,21.91,21.84,21.89,457800.0,21.84,21.91,21.84,21.89,457800.0
2006-02-02 15:20:00,21.88,21.89,21.84,21.87,68400.0,21.88,21.89,21.84,21.87,68400.0
2006-02-02 15:25:00,21.86,21.93,21.86,21.86,109200.0,21.86,21.93,21.86,21.86,109200.0
2006-02-02 15:30:00,21.86,21.86,21.82,21.83,50500.0,21.86,21.86,21.82,21.83,50500.0
2006-02-02 15:35:00,21.83,21.84,21.8,21.81,94500.0,21.83,21.84,21.8,21.81,94500.0
2006-02-02 15:40:00,21.82,21.82,21.78,21.8,228900.0,21.82,21.82,21.78,21.8,228900.0
2006-02-02 15:45:00,21.8,21.81,21.76,21.77,89500.0,21.8,21.81,21.76,21.77,89500.0
2006-02-02 15:50:00,21.77,21.79,21.72,21.74,178700.0,21.77,21.79,21.72,21.74,178700.0
2006-02-02 15:55:00,21.74,21.75,21.73,21.73,307700.0,21.74,21.75,21.73,21.73,307700.0
2006-02-03 09:30:00,21.7,21.73,21.64,21.65,144300.0,21.7,21.73,21.64,21.65,144300.0
2006-02-03 09:35:00,21.66,21.68,21.65,21.65,20000.0,21.66,21.68,21.65,21.65,20000.0
2006-02-03 09:40:00,21.66,21.81,21.66,21.81,49200.0,21.66,21.81,21.66,21.81,49200.0
2006-02-03 09:45:00,21.82,21.95,21.81,21.87,232300.0,21.82,21.95,21.81,21.87,232300.0
2006-02-03 09:50:00,21.87,21.87,21.76,21.78,133800.0,21.87,21.87,21.76,21.78,133800.0
2006-02-03 09:55:00,21.76,21.77,21.68,21.73,56300.0,21.76,21.77,21.68,21.73,56300.0
2006-02-03 10:00:00,21.73,21.95,21.69,21.7,87800.0,21.73,21.95,21.69,21.7,87800.0
2006-02-03 10:05:00,21.72,21.74,21.66,21.71,28100.0,21.72,21.74,21.66,21.71,28100.0
2006-02-03 10:10:00,21.72,21.74,21.68,21.7,30700.0,21.72,21.74,21.68,21.7,30700.0
2006-02-03 10:15:00,21.7,21.76,21.68,21.74,108000.0,21.7,21.76,21.68,21.74,108000.0
2006-02-03 10:20:00,21.75,21.78,21.7,21.71,101900.0,21.75,21.78,21.7,21.71,101900.0
2006-02-03 10:25:00,21.71,21.75,21.67,21.69,38500.0,21.71,21.75,21.67,21.69,38500.0
2006-02-03 10:30:00,21.7,21.72,21.65,21.67,38600.0,21.7,21.72,21.65,21.67,38600.0
2006-02-03 10:35:00,21.67,21.71,21.66,21.7,30100.0,21.67,21.71,21.66,21.7,30100.0
2006-02-03 10:40:00,21.7,21.7,21.65,21.66,86300.0,21.7,21.7,21.65,21.66,86300.0
2006-02-03 10:45:00,21.66,21.7,21.65,21.65,55400.0,21.66,21.7,21.65,21.65,55400.0
2006-02-03 10:50:00,21.65,21.72,21.65,21.71,42700.0,21.65,21.72,21.65,21.71,42700.0
2006-02-03 10:55:00,21.71,21.72,21.61,21.62,89900.0,21.71,21.72,21.61,21.62,89900.0
2006-02-03 11:00:00,21.62,21.65,21.59,21.64,64500.0,21.62,21.65,21.59,21.64,64500.0
2006-02-03 11:05:00,21.63,21.63,21.51,21.53,53200.0,21.63,21.63,21.51,21.53,53200.0
2006-02-03 11:10:00,21.53,21.53,21.37,21.44,130000.0,21.53,21.53,21.37,21.44,130000.0
2006-02-03 11:15:00,21.44,21.49,21.39,21.45,52600.0,21.44,21.49,21.39,21.45,52600.0
2006-02-03 11:20:00,21.45,21.46,21.37,21.38,78200.0,21.45,21.46,21.37,21.38,78200.0
2006-02-03 11:25:00,21.38,21.39,21.31,21.35,79800.0,21.38,21.39,21.31,21.35,79800.0
2006-02-03 11:30:00,21.37,21.37,21.33,21.36,81000.0,21.37,21.37,21.33,21.36,81000.0
2006-02-03 11:35:00,21.36,21.45,21.36,21.42,41400.0,21.36,21.45,21.36,21.42,41400.0
2006-02-03 11:40:00,21.42,21.47,21.41,21.46,73900.0,21.42,21.47,21.41,21.46,73900.0
2006-02-03 11:45:00,21.46,21.48,21.39,21.43,114200.0,21.46,21.48,21.39,21.43,114200.0
2006-02-03 11:50:00,21.44,21.5,21.44,21.5,62400.0,21.44,21.5,21.44,21.5,62400.0
2006-02-03 11:55:00,21.5,21.57,21.47,21.54,79700.0,21.5,21.57,21.47,21.54,79700.0
2006-02-03 12:00:00,21.53,21.55,21.51,21.54,15800.0,21.53,21.55,21.51,21.54,15800.0
2006-02-03 12:05:00,21.54,21.56,21.5,21.5,59900.0,21.54,21.56,21.5,21.5,59900.0
2006-02-03 12:10:00,21.5,21.51,21.44,21.5,91700.0,21.5,21.51,21.44,21.5,91700.0
2006-02-03 12:15:00,21.51,21.55,21.5,21.54,27500.0,21.51,21.55,21.5,21.54,27500.0
2006-02-03 12:20:00,21.55,21.55,21.51,21.51,11600.0,21.55,21.55,21.51,21.51,11600.0
2006-02-03 12:25:00,21.51,21.55,21.51,21.53,25600.0,21.51,21.55,21.51,21.53,25600.0
2006-02-03 12:30:00,21.53,21.54,21.5,21.52,19500.0,21.53,21.54,21.5,21.52,19500.0
2006-02-03 12:35:00,21.51,21.53,21.5,21.52,74100.0,21.51,21.53,21.5,21.52,74100.0
2006-02-03 12:40:00,21.52,21.54,21.51,21.52,13200.0,21.52,21.54,21.51,21.52,13200.0
2006-02-03 12:45:00,21.52,21.53,21.51,21.51,8000.0,21.52,21.53,21.51,21.51,8000.0
2006-02-03 12:50:00,21.51,21.56,21.51,21.56,34300.0,21.51,21.56,21.51,21.56,34300.0
2006-02-03 12:55:00,21.56,21.6,21.53,21.53,97300.0,21.56,21.6,21.53,21.53,97300.0
2006-02-03 13:00:00,21.53,21.6,21.53,21.57,89000.0,21.53,21.6,21.53,21.57,89000.0
2006-02-03 13:05:00,21.57,21.65,21.57,21.65,87200.0,21.57,21.65,21.57,21.65,87200.0
2006-02-03 13:10:00,21.65,21.66,21.6,21.61,59400.0,21.65,21.66,21.6,21.61,59400.0
2006-02-03 13:15:00,21.61,21.63,21.59,21.62,47900.0,21.61,21.63,21.59,21.62,47900.0
2006-02-03 13:20:00,21.62,21.75,21.62,21.74,79100.0,21.62,21.75,21.62,21.74,79100.0
2006-02-03 13:25:00,21.74,21.79,21.72,21.78,292400.0,21.74,21.79,21.72,21.78,292400.0
2006-02-03 13:30:00,21.78,21.83,21.7,21.76,238200.0,21.78,21.83,21.7,21.76,238200.0
2006-02-03 13:35:00,21.76,21.78,21.71,21.71,289500.0,21.76,21.78,21.71,21.71,289500.0
2006-02-03 13:40:00,21.71,21.73,21.67,21.73,110300.0,21.71,21.73,21.67,21.73,110300.0
2006-02-03 13:45:00,21.73,21.75,21.7,21.75,93300.0,21.73,21.75,21.7,21.75,93300.0
2006-02-03 13:50:00,21.75,21.79,21.75,21.77,60800.0,21.75,21.79,21.75,21.77,60800.0
2006-02-03 13:55:00,21.77,21.78,21.71,21.72,55300.0,21.77,21.78,21.71,21.72,55300.0
2006-02-03 14:00:00,21.72,21.76,21.64,21.69,103400.0,21.72,21.76,21.64,21.69,103400.0
2006-02-03 14:05:00,21.69,21.72,21.69,21.7,29800.0,21.69,21.72,21.69,21.7,29800.0
2006-02-03 14:10:00,21.7,21.7,21.65,21.68,40400.0,21.7,21.7,21.65,21.68,40400.0
2006-02-03 14:15:00,21.68,21.69,21.62,21.62,48900.0,21.68,21.69,21.62,21.62,48900.0
2006-02-03 14:20:00,21.62,21.62,21.6,21.62,45700.0,21.62,21.62,21.6,21.62,45700.0
2006-02-03 14:25:00,21.61,21.64,21.6,21.62,52700.0,21.61,21.64,21.6,21.62,52700.0
2006-02-03 14:30:00,21.63,21.63,21.57,21.58,30600.0,21.63,21.63,21.57,21.58,30600.0
2006-02-03 14:35:00,21.57,21.57,21.48,21.52,18100.0,21.57,21.57,21.48,21.52,18100.0
2006-02-03 14:40:00,21.52,21.57,21.51,21.53,74800.0,21.52,21.57,21.51,21.53,74800.0
2006-02-03 14:45:00,21.52,21.6,21.5,21.6,24400.0,21.52,21.6,21.5,21.6,24400.0
2006-02-03 14:50:00,21.62,21.63,21.59,21.59,35800.0,21.62,21.63,21.59,21.59,35800.0
2006-02-03 14:55:00,21.58,21.63,21.57,21.62,22000.0,21.58,21.63,21.57,21.62,22000.0
2006-02-03 15:00:00,21.62,21.65,21.58,21.58,22600.0,21.62,21.65,21.58,21.58,22600.0
2006-02-03 15:05:00,21.6,21.68,21.59,21.61,46300.0,21.6,21.68,21.59,21.61,46300.0
2006-02-03 15:10:00,21.6,21.71,21.6,21.66,27500.0,21.6,21.71,21.6,21.66,27500.0
2006-02-03 15:15:00,21.66,21.69,21.6,21.62,110000.0,21.66,21.69,21.6,21.62,110000.0
2006-02-03 15:20:00,21.62,21.68,21.61,21.64,54800.0,21.62,21.68,21.61,21.64,54800.0
2006-02-03 15:25:00,21.65,21.66,21.62,21.66,30600.0,21.65,21.66,21.62,21.66,30600.0
2006-02-03 15:30:00,21.65,21.65,21.54,21.54,87400.0,21.65,21.65,21.54,21.54,87400.0
2006-02-03 15:35:00,21.54,21.56,21.51,21.56,79500.0,21.54,21.56,21.51,21.56,79500.0
2006-02-03 15:40:00,21.56,21.63,21.45,21.46,215900.0,21.56,21.63,21.45,21.46,215900.0
2006-02-03 15:45:00,21.45,21.82,21.45,21.75,702100.0,21.45,21.82,21.45,21.75,702100.0
2006-02-03 15:50:00,21.75,21.87,21.66,21.85,450000.0,21.75,21.87,21.66,21.85,450000.0
2006-02-03 15:55:00,21.85,21.86,21.76,21.8,446700.0,21.85,21.86,21.76,21.8,446700.0
2006-02-06 09:30:00,21.77,21.86,21.75,21.78,109200.0,21.77,21.86,21.75,21.78,109200.0
2006-02-06 09:35:00,21.77,21.94,21.76,21.94,155000.0,21.77,21.94,21.76,21.94,155000.0
2006-02-06 09:40:00,21.8,21.97,21.8,21.84,249500.0,21.8,21.97,21.8,21.84,249500.0
2006-02-06 09:45:00,21.84,21.85,21.77,21.8,80500.0,21.84,21.85,21.77,21.8,80500.0
2006-02-06 09:50:00,21.8,21.82,21.69,21.72,99100.0,21.8,21.82,21.69,21.72,99100.0
2006-02-06 09:55:00,21.75,21.77,21.65,21.67,89800.0,21.75,21.77,21.65,21.67,89800.0
2006-02-06 10:00:00,21.69,21.74,21.69,21.7,46000.0,21.69,21.74,21.69,21.7,46000.0
2006-02-06 10:05:00,21.71,21.8,21.7,21.79,35900.0,21.71,21.8,21.7,21.79,35900.0
2006-02-06 10:10:00,21.79,21.8,21.77,21.78,74600.0,21.79,21.8,21.77,21.78,74600.0
2006-02-06 10:15:00,21.78,21.78,21.64,21.69,76300.0,21.78,21.78,21.64,21.69,76300.0
2006-02-06 10:20:00,21.72,21.73,21.68,21.7,229800.0,21.72,21.73,21.68,21.7,229800.0
2006-02-06 10:25:00,21.72,21.74,21.69,21.72,54300.0,21.72,21.74,21.69,21.72,54300.0
2006-02-06 10:30:00,21.72,21.72,21.67,21.68,32900.0,21.72,21.72,21.67,21.68,32900.0
2006-02-06 10:35:00,21.68,21.68,21.62,21.65,43500.0,21.68,21.68,21.62,21.65,43500.0
2006-02-06 10:40:00,21.63,21.68,21.63,21.64,42800.0,21.63,21.68,21.63,21.64,42800.0
2006-02-06 10:45:00,21.64,21.74,21.63,21.71,80100.0,21.64,21.74,21.63,21.71,80100.0
2006-02-06 10:50:00,21.71,21.73,21.65,21.69,96400.0,21.71,21.73,21.65,21.69,96400.0
2006-02-06 10:55:00,21.68,21.7,21.66,21.7,29900.0,21.68,21.7,21.66,21.7,29900.0
2006-02-06 11:00:00,21.7,21.76,21.69,21.75,59200.0,21.7,21.76,21.69,21.75,59200.0
2006-02-06 11:05:00,21.74,21.84,21.73,21.77,79500.0,21.74,21.84,21.73,21.77,79500.0
2006-02-06 11:10:00,21.77,21.79,21.74,21.75,76800.0,21.77,21.79,21.74,21.75,76800.0
2006-02-06 11:15:00,21.76,21.77,21.7,21.77,43600.0,21.76,21.77,21.7,21.77,43600.0
2006-02-06 11:20:00,21.76,21.8,21.76,21.8,53600.0,21.76,21.8,21.76,21.8,53600.0
2006-02-06 11:25:00,21.8,21.8,21.7,21.71,59400.0,21.8,21.8,21.7,21.71,59400.0
2006-02-06 11:30:00,21.7,21.7,21.61,21.64,58700.0,21.7,21.7,21.61,21.64,58700.0
2006-02-06 11:35:00,21.64,21.76,21.63,21.65,90400.0,21.64,21.76,21.63,21.65,90400.0
2006-02-06 11:40:00,21.64,21.68,21.64,21.67,24800.0,21.64,21.68,21.64,21.67,24800.0
2006-02-06 11:45:00,21.66,21.71,21.66,21.67,28800.0,21.66,21.71,21.66,21.67,28800.0
2006-02-06 11:50:00,21.66,21.71,21.66,21.67,47800.0,21.66,21.71,21.66,21.67,47800.0
2006-02-06 11:55:00,21.67,21.72,21.66,21.71,30600.0,21.67,21.72,21.66,21.71,30600.0
2006-02-06 12:00:00,21.69,21.75,21.67,21.69,52100.0,21.69,21.75,21.67,21.69,52100.0
2006-02-06 12:05:00,21.67,21.69,21.65,21.65,28300.0,21.67,21.69,21.65,21.65,28300.0
2006-02-06 12:10:00,21.65,21.68,21.64,21.67,58800.0,21.65,21.68,21.64,21.67,58800.0
2006-02-06 12:15:00,21.65,21.68,21.59,21.65,84900.0,21.65,21.68,21.59,21.65,84900.0
2006-02-06 12:20:00,21.64,21.67,21.62,21.65,150300.0,21.64,21.67,21.62,21.65,150300.0
2006-02-06 12:25:00,21.65,21.66,21.64,21.65,44800.0,21.65,21.66,21.64,21.65,44800.0
2006-02-06 12:30:00,21.66,21.66,21.64,21.66,44100.0,21.66,21.66,21.64,21.66,44100.0
2006-02-06 12:35:00,21.65,21.67,21.64,21.67,42100.0,21.65,21.67,21.64,21.67,42100.0
2006-02-06 12:40:00,21.65,21.67,21.64,21.65,37700.0,21.65,21.67,21.64,21.65,37700.0
2006-02-06 12:45:00,21.64,21.67,21.62,21.67,35800.0,21.64,21.67,21.62,21.67,35800.0
2006-02-06 12:50:00,21.65,21.66,21.62,21.63,57300.0,21.65,21.66,21.62,21.63,57300.0
2006-02-06 12:55:00,21.63,21.65,21.58,21.6,211100.0,21.63,21.65,21.58,21.6,211100.0
2006-02-06 13:00:00,21.59,21.65,21.59,21.63,18500.0,21.59,21.65,21.59,21.63,18500.0
2006-02-06 13:05:00,21.62,21.63,21.53,21.53,66100.0,21.62,21.63,21.53,21.53,66100.0
2006-02-06 13:10:00,21.53,21.6,21.52,21.54,89600.0,21.53,21.6,21.52,21.54,89600.0
2006-02-06 13:15:00,21.54,21.58,21.54,21.56,33300.0,21.54,21.58,21.54,21.56,33300.0
2006-02-06 13:20:00,21.55,21.58,21.55,21.57,19100.0,21.55,21.58,21.55,21.57,19100.0
2006-02-06 13:25:00,21.56,21.56,21.54,21.54,17400.0,21.56,21.56,21.54,21.54,17400.0
2006-02-06 13:30:00,21.56,21.6,21.5,21.56,108800.0,21.56,21.6,21.5,21.56,108800.0
2006-02-06 13:35:00,21.54,21.57,21.52,21.55,21100.0,21.54,21.57,21.52,21.55,21100.0
2006-02-06 13:40:00,21.56,21.56,21.52,21.53,20500.0,21.56,21.56,21.52,21.53,20500.0
2006-02-06 13:45:00,21.53,21.53,21.48,21.51,52200.0,21.53,21.53,21.48,21.51,52200.0
2006-02-06 13:50:00,21.5,21.59,21.46,21.59,115300.0,21.5,21.59,21.46,21.59,115300.0
2006-02-06 13:55:00,21.57,21.59,21.46,21.46,56000.0,21.57,21.59,21.46,21.46,56000.0
2006-02-06 14:00:00,21.47,21.47,21.4,21.47,97700.0,21.47,21.47,21.4,21.47,97700.0
2006-02-06 14:05:00,21.47,21.55,21.47,21.47,61500.0,21.47,21.55,21.47,21.47,61500.0
2006-02-06 14:10:00,21.47,21.5,21.44,21.5,42100.0,21.47,21.5,21.44,21.5,42100.0
2006-02-06 14:15:00,21.5,21.52,21.45,21.45,30800.0,21.5,21.52,21.45,21.45,30800.0
2006-02-06 14:20:00,21.46,21.48,21.44,21.48,23600.0,21.46,21.48,21.44,21.48,23600.0
2006-02-06 14:25:00,21.47,21.48,21.43,21.47,209000.0,21.47,21.48,21.43,21.47,209000.0
2006-02-06 14:30:00,21.46,21.49,21.4,21.48,49500.0,21.46,21.49,21.4,21.48,49500.0
2006-02-06 14:35:00,21.48,21.5,21.44,21.47,43400.0,21.48,21.5,21.44,21.47,43400.0
2006-02-06 14:40:00,21.48,21.48,21.44,21.48,52100.0,21.48,21.48,21.44,21.48,52100.0
2006-02-06 14:45:00,21.49,21.5,21.45,21.49,41700.0,21.49,21.5,21.45,21.49,41700.0
2006-02-06 14:50:00,21.49,21.5,21.41,21.45,59400.0,21.49,21.5,21.41,21.45,59400.0
2006-02-06 14:55:00,21.45,21.51,21.42,21.42,108400.0,21.45,21.51,21.42,21.42,108400.0
2006-02-06 15:00:00,21.42,21.45,21.41,21.42,54600.0,21.42,21.45,21.41,21.42,54600.0
2006-02-06 15:05:00,21.43,21.45,21.41,21.42,57800.0,21.43,21.45,21.41,21.42,57800.0
2006-02-06 15:10:00,21.41,21.41,21.36,21.39,80900.0,21.41,21.41,21.36,21.39,80900.0
2006-02-06 15:15:00,21.39,21.41,21.3,21.32,105800.0,21.39,21.41,21.3,21.32,105800.0
2006-02-06 15:20:00,21.3,21.4,21.3,21.35,105200.0,21.3,21.4,21.3,21.35,105200.0
2006-02-06 15:25:00,21.34,21.37,21.33,21.35,107800.0,21.34,21.37,21.33,21.35,107800.0
2006-02-06 15:30:00,21.34,21.43,21.34,21.43,99300.0,21.34,21.43,21.34,21.43,99300.0
2006-02-06 15:35:00,21.43,21.55,21.42,21.55,162800.0,21.43,21.55,21.42,21.55,162800.0
2006-02-06 15:40:00,21.55,21.67,21.53,21.62,105000.0,21.55,21.67,21.53,21.62,105000.0
2006-02-06 15:45:00,21.64,21.66,21.53,21.53,97700.0,21.64,21.66,21.53,21.53,97700.0
2006-02-06 15:50:00,21.54,21.58,21.51,21.55,110200.0,21.54,21.58,21.51,21.55,110200.0
2006-02-06 15:55:00,21.55,21.65,21.55,21.62,107000.0,21.55,21.65,21.55,21.62,107000.0
2006-02-07 09:30:00,21.55,21.8,21.52,21.77,204400.0,21.55,21.8,21.52,21.77,204400.0
2006-02-07 09:35:00,21.77,21.99,21.77,21.99,327200.0,21.77,21.99,21.77,21.99,327200.0
2006-02-07 09:40:00,21.91,22.03,21.84,22.02,329300.0,21.91,22.03,21.84,22.02,329300.0
2006-02-07 09:45:00,22.03,22.15,22.0,22.1,420200.0,22.03,22.15,22.0,22.1,420200.0
2006-02-07 09:50:00,22.1,22.14,22.0,22.1,494600.0,22.1,22.14,22.0,22.1,494600.0
2006-02-07 09:55:00,22.15,22.2,22.08,22.12,259100.0,22.15,22.2,22.08,22.12,259100.0
2006-02-07 10:00:00,22.12,22.15,22.03,22.09,399100.0,22.12,22.15,22.03,22.09,399100.0
2006-02-07 10:05:00,22.1,22.1,21.9,21.91,383700.0,22.1,22.1,21.9,21.91,383700.0
2006-02-07 10:10:00,21.9,21.97,21.85,21.85,340900.0,21.9,21.97,21.85,21.85,340900.0
2006-02-07 10:15:00,21.83,21.85,21.6,21.61,125700.0,21.83,21.85,21.6,21.61,125700.0
2006-02-07 10:20:00,21.6,21.83,21.57,21.81,132400.0,21.6,21.83,21.57,21.81,132400.0
2006-02-07 10:25:00,21.81,21.81,21.65,21.75,181900.0,21.81,21.81,21.65,21.75,181900.0
2006-02-07 10:30:00,21.75,21.76,21.7,21.76,194200.0,21.75,21.76,21.7,21.76,194200.0
2006-02-07 10:35:00,21.76,21.84,21.75,21.79,90400.0,21.76,21.84,21.75,21.79,90400.0
2006-02-07 10:40:00,21.8,21.81,21.76,21.78,218800.0,21.8,21.81,21.76,21.78,218800.0
2006-02-07 10:45:00,21.78,21.8,21.72,21.74,185900.0,21.78,21.8,21.72,21.74,185900.0
2006-02-07 10:50:00,21.75,21.77,21.71,21.74,285700.0,21.75,21.77,21.71,21.74,285700.0
2006-02-07 10:55:00,21.74,21.81,21.72,21.78,117600.0,21.74,21.81,21.72,21.78,117600.0
2006-02-07 11:00:00,21.78,21.87,21.75,21.84,217800.0,21.78,21.87,21.75,21.84,217800.0
2006-02-07 11:05:00,21.84,21.85,21.78,21.78,52000.0,21.84,21.85,21.78,21.78,52000.0
2006-02-07 11:10:00,21.78,21.86,21.77,21.85,126800.0,21.78,21.86,21.77,21.85,126800.0
2006-02-07 11:15:00,21.85,21.85,21.81,21.81,58600.0,21.85,21.85,21.81,21.81,58600.0
2006-02-07 11:20:00,21.82,21.86,21.81,21.86,35200.0,21.82,21.86,21.81,21.86,35200.0
2006-02-07 11:25:00,21.85,21.86,21.8,21.85,32900.0,21.85,21.86,21.8,21.85,32900.0
2006-02-07 11:30:00,21.86,21.9,21.82,21.89,105400.0,21.86,21.9,21.82,21.89,105400.0
2006-02-07 11:35:00,21.87,21.88,21.87,21.87,15100.0,21.87,21.88,21.87,21.87,15100.0
2006-02-07 11:40:00,21.86,21.88,21.8,21.8,89600.0,21.86,21.88,21.8,21.8,89600.0
2006-02-07 11:45:00,21.81,21.84,21.8,21.82,104600.0,21.81,21.84,21.8,21.82,104600.0
2006-02-07 11:50:00,21.82,21.82,21.79,21.81,280500.0,21.82,21.82,21.79,21.81,280500.0
2006-02-07 11:55:00,21.8,21.8,21.75,21.75,38500.0,21.8,21.8,21.75,21.75,38500.0
2006-02-07 12:00:00,21.75,21.76,21.75,21.76,16500.0,21.75,21.76,21.75,21.76,16500.0
2006-02-07 12:05:00,21.76,21.76,21.73,21.73,32300.0,21.76,21.76,21.73,21.73,32300.0
2006-02-07 12:10:00,21.73,21.75,21.72,21.73,29000.0,21.73,21.75,21.72,21.73,29000.0
2006-02-07 12:15:00,21.73,21.77,21.72,21.74,40600.0,21.73,21.77,21.72,21.74,40600.0
2006-02-07 12:20:00,21.74,21.79,21.74,21.77,73400.0,21.74,21.79,21.74,21.77,73400.0
2006-02-07 12:25:00,21.78,21.8,21.75,21.78,55500.0,21.78,21.8,21.75,21.78,55500.0
2006-02-07 12:30:00,21.77,21.8,21.77,21.79,28700.0,21.77,21.8,21.77,21.79,28700.0
2006-02-07 12:35:00,21.79,21.8,21.78,21.79,56200.0,21.79,21.8,21.78,21.79,56200.0
2006-02-07 12:40:00,21.78,21.8,21.78,21.78,80300.0,21.78,21.8,21.78,21.78,80300.0
2006-02-07 12:45:00,21.79,21.81,21.78,21.8,56800.0,21.79,21.81,21.78,21.8,56800.0
2006-02-07 12:50:00,21.8,21.82,21.79,21.8,21000.0,21.8,21.82,21.79,21.8,21000.0
2006-02-07 12:55:00,21.8,21.82,21.8,21.8,121200.0,21.8,21.82,21.8,21.8,121200.0
2006-02-07 13:00:00,21.8,21.82,21.8,21.8,68500.0,21.8,21.82,21.8,21.8,68500.0
2006-02-07 13:05:00,21.8,21.82,21.75,21.76,255100.0,21.8,21.82,21.75,21.76,255100.0
2006-02-07 13:10:00,21.77,21.77,21.74,21.76,58400.0,21.77,21.77,21.74,21.76,58400.0
2006-02-07 13:15:00,21.77,21.77,21.75,21.76,43700.0,21.77,21.77,21.75,21.76,43700.0
2006-02-07 13:20:00,21.76,21.8,21.76,21.79,493100.0,21.76,21.8,21.76,21.79,493100.0
2006-02-07 13:25:00,21.8,21.89,21.79,21.89,102600.0,21.8,21.89,21.79,21.89,102600.0
2006-02-07 13:30:00,21.89,21.9,21.84,21.89,96900.0,21.89,21.9,21.84,21.89,96900.0
2006-02-07 13:35:00,21.9,21.97,21.86,21.89,135800.0,21.9,21.97,21.86,21.89,135800.0
2006-02-07 13:40:00,21.89,21.93,21.87,21.91,57100.0,21.89,21.93,21.87,21.91,57100.0
2006-02-07 13:45:00,21.91,21.95,21.91,21.93,43900.0,21.91,21.95,21.91,21.93,43900.0
2006-02-07 13:50:00,21.94,21.98,21.88,21.98,97800.0,21.94,21.98,21.88,21.98,97800.0
2006-02-07 13:55:00,21.97,21.98,21.93,21.94,34700.0,21.97,21.98,21.93,21.94,34700.0
2006-02-07 14:00:00,21.95,21.97,21.92,21.95,242600.0,21.95,21.97,21.92,21.95,242600.0
2006-02-07 14:05:00,21.94,21.95,21.92,21.93,131200.0,21.94,21.95,21.92,21.93,131200.0
2006-02-07 14:10:00,21.93,21.95,21.93,21.95,19500.0,21.93,21.95,21.93,21.95,19500.0
2006-02-07 14:15:00,21.95,21.99,21.92,21.96,49700.0,21.95,21.99,21.92,21.96,49700.0
2006-02-07 14:20:00,21.97,21.97,21.93,21.96,57800.0,21.97,21.97,21.93,21.96,57800.0
2006-02-07 14:25:00,21.96,22.0,21.95,21.96,88100.0,21.96,22.0,21.95,21.96,88100.0
2006-02-07 14:30:00,21.96,22.02,21.94,22.01,140400.0,21.96,22.02,21.94,22.01,140400.0
2006-02-07 14:35:00,22.0,22.03,22.0,22.01,103800.0,22.0,22.03,22.0,22.01,103800.0
2006-02-07 14:40:00,22.01,22.04,22.01,22.02,67000.0,22.01,22.04,22.01,22.02,67000.0
2006-02-07 14:45:00,22.02,22.04,22.0,22.02,86500.0,22.02,22.04,22.0,22.02,86500.0
2006-02-07 14:50:00,22.02,22.03,21.98,22.03,143100.0,22.02,22.03,21.98,22.03,143100.0
2006-02-07 14:55:00,22.03,22.08,22.01,22.05,163700.0,22.03,22.08,22.01,22.05,163700.0
2006-02-07 15:00:00,22.05,22.07,22.03,22.04,106200.0,22.05,22.07,22.03,22.04,106200.0
2006-02-07 15:05:00,22.04,22.09,22.03,22.04,177600.0,22.04,22.09,22.03,22.04,177600.0
2006-02-07 15:10:00,22.07,22.09,22.02,22.08,140200.0,22.07,22.09,22.02,22.08,140200.0
2006-02-07 15:15:00,22.07,22.09,22.03,22.06,72500.0,22.07,22.09,22.03,22.06,72500.0
2006-02-07 15:20:00,22.07,22.09,22.04,22.08,144800.0,22.07,22.09,22.04,22.08,144800.0
2006-02-07 15:25:00,22.07,22.08,22.01,22.01,177900.0,22.07,22.08,22.01,22.01,177900.0
2006-02-07 15:30:00,22.01,22.05,22.0,22.05,150200.0,22.01,22.05,22.0,22.05,150200.0
2006-02-07 15:35:00,22.04,22.1,22.04,22.07,113100.0,22.04,22.1,22.04,22.07,113100.0
2006-02-07 15:40:00,22.07,22.1,22.04,22.1,122700.0,22.07,22.1,22.04,22.1,122700.0
2006-02-07 15:45:00,22.09,22.15,22.09,22.12,425200.0,22.09,22.15,22.09,22.12,425200.0
2006-02-07 15:50:00,22.12,22.16,22.1,22.13,274200.0,22.12,22.16,22.1,22.13,274200.0
2006-02-07 15:55:00,22.14,22.28,22.12,22.24,583200.0,22.14,22.28,22.12,22.24,583200.0
2006-02-08 09:30:00,22.36,22.63,22.36,22.55,486000.0,22.36,22.63,22.36,22.55,486000.0
2006-02-08 09:35:00,22.59,22.62,22.46,22.49,411600.0,22.59,22.62,22.46,22.49,411600.0
2006-02-08 09:40:00,22.48,22.56,22.43,22.43,289300.0,22.48,22.56,22.43,22.43,289300.0
2006-02-08 09:45:00,22.4,22.47,22.38,22.39,211500.0,22.4,22.47,22.38,22.39,211500.0
2006-02-08 09:50:00,22.38,22.39,22.19,22.27,319200.0,22.38,22.39,22.19,22.27,319200.0
2006-02-08 09:55:00,22.27,22.42,22.27,22.31,374800.0,22.27,22.42,22.27,22.31,374800.0
2006-02-08 10:00:00,22.3,22.37,22.26,22.34,178300.0,22.3,22.37,22.26,22.34,178300.0
2006-02-08 10:05:00,22.36,22.39,22.25,22.36,180400.0,22.36,22.39,22.25,22.36,180400.0
2006-02-08 10:10:00,22.36,22.45,22.35,22.45,273800.0,22.36,22.45,22.35,22.45,273800.0
2006-02-08 10:15:00,22.45,22.45,22.36,22.38,246600.0,22.45,22.45,22.36,22.38,246600.0
2006-02-08 10:20:00,22.39,22.46,22.36,22.41,172100.0,22.39,22.46,22.36,22.41,172100.0
2006-02-08 10:25:00,22.41,22.5,22.39,22.49,201000.0,22.41,22.5,22.39,22.49,201000.0
2006-02-08 10:30:00,22.49,22.49,22.44,22.47,138700.0,22.49,22.49,22.44,22.47,138700.0
2006-02-08 10:35:00,22.47,22.5,22.46,22.48,196200.0,22.47,22.5,22.46,22.48,196200.0
2006-02-08 10:40:00,22.49,22.5,22.43,22.47,199800.0,22.49,22.5,22.43,22.47,199800.0
2006-02-08 10:45:00,22.46,22.49,22.44,22.44,124300.0,22.46,22.49,22.44,22.44,124300.0
2006-02-08 10:50:00,22.45,22.46,22.44,22.45,28200.0,22.45,22.46,22.44,22.45,28200.0
2006-02-08 10:55:00,22.43,22.49,22.43,22.46,241300.0,22.43,22.49,22.43,22.46,241300.0
2006-02-08 11:00:00,22.47,23.36,22.46,22.55,392000.0,22.47,23.36,22.46,22.55,392000.0
2006-02-08 11:05:00,22.56,22.61,22.54,22.59,290800.0,22.56,22.61,22.54,22.59,290800.0
2006-02-08 11:10:00,22.6,22.64,22.55,22.64,264600.0,22.6,22.64,22.55,22.64,264600.0
2006-02-08 11:15:00,22.63,22.66,22.56,22.58,186500.0,22.63,22.66,22.56,22.58,186500.0
2006-02-08 11:20:00,22.57,22.6,22.5,22.55,241000.0,22.57,22.6,22.5,22.55,241000.0
2006-02-08 11:25:00,22.55,22.58,22.54,22.56,71700.0,22.55,22.58,22.54,22.56,71700.0
2006-02-08 11:30:00,22.56,22.56,22.54,22.55,284500.0,22.56,22.56,22.54,22.55,284500.0
2006-02-08 11:35:00,22.54,22.56,22.5,22.53,171500.0,22.54,22.56,22.5,22.53,171500.0
2006-02-08 11:40:00,22.53,22.57,22.51,22.57,106300.0,22.53,22.57,22.51,22.57,106300.0
2006-02-08 11:45:00,22.55,22.58,22.53,22.54,166800.0,22.55,22.58,22.53,22.54,166800.0
2006-02-08 11:50:00,22.54,22.55,22.52,22.52,49200.0,22.54,22.55,22.52,22.52,49200.0
2006-02-08 11:55:00,22.52,22.55,22.49,22.5,234700.0,22.52,22.55,22.49,22.5,234700.0
2006-02-08 12:00:00,22.51,22.53,22.47,22.49,395600.0,22.51,22.53,22.47,22.49,395600.0
2006-02-08 12:05:00,22.49,22.5,22.47,22.48,187900.0,22.49,22.5,22.47,22.48,187900.0
2006-02-08 12:10:00,22.48,22.49,22.47,22.48,196200.0,22.48,22.49,22.47,22.48,196200.0
2006-02-08 12:15:00,22.47,22.49,22.4,22.4,114000.0,22.47,22.49,22.4,22.4,114000.0
2006-02-08 12:20:00,22.4,22.47,22.4,22.43,58800.0,22.4,22.47,22.4,22.43,58800.0
2006-02-08 12:25:00,22.45,22.47,22.43,22.46,84200.0,22.45,22.47,22.43,22.46,84200.0
2006-02-08 12:30:00,22.46,22.46,22.41,22.41,80700.0,22.46,22.46,22.41,22.41,80700.0
2006-02-08 12:35:00,22.41,22.43,22.39,22.4,115900.0,22.41,22.43,22.39,22.4,115900.0
2006-02-08 12:40:00,22.4,22.41,22.36,22.37,221200.0,22.4,22.41,22.36,22.37,221200.0
2006-02-08 12:45:00,22.37,22.43,22.36,22.42,78700.0,22.37,22.43,22.36,22.42,78700.0
2006-02-08 12:50:00,22.43,22.44,22.38,22.4,57300.0,22.43,22.44,22.38,22.4,57300.0
2006-02-08 12:55:00,22.4,22.43,22.4,22.42,72000.0,22.4,22.43,22.4,22.42,72000.0
2006-02-08 13:00:00,22.41,22.42,22.39,22.39,38500.0,22.41,22.42,22.39,22.39,38500.0
2006-02-08 13:05:00,22.39,22.42,22.37,22.38,30700.0,22.39,22.42,22.37,22.38,30700.0
2006-02-08 13:10:00,22.37,22.41,22.35,22.39,42400.0,22.37,22.41,22.35,22.39,42400.0
2006-02-08 13:15:00,22.38,22.39,22.36,22.37,35900.0,22.38,22.39,22.36,22.37,35900.0
2006-02-08 13:20:00,22.37,22.38,22.35,22.36,60700.0,22.37,22.38,22.35,22.36,60700.0
2006-02-08 13:25:00,22.36,22.4,22.35,22.36,72000.0,22.36,22.4,22.35,22.36,72000.0
2006-02-08 13:30:00,22.36,22.38,22.35,22.35,45700.0,22.36,22.38,22.35,22.35,45700.0
2006-02-08 13:35:00,22.35,22.36,22.28,22.33,73100.0,22.35,22.36,22.28,22.33,73100.0
2006-02-08 13:40:00,22.32,22.33,22.3,22.3,37700.0,22.32,22.33,22.3,22.3,37700.0
2006-02-08 13:45:00,22.3,22.31,22.25,22.29,65100.0,22.3,22.31,22.25,22.29,65100.0
2006-02-08 13:50:00,22.3,22.3,22.21,22.24,345900.0,22.3,22.3,22.21,22.24,345900.0
2006-02-08 13:55:00,22.24,22.33,22.23,22.27,77600.0,22.24,22.33,22.23,22.27,77600.0
2006-02-08 14:00:00,22.27,22.27,22.17,22.2,138800.0,22.27,22.27,22.17,22.2,138800.0
2006-02-08 14:05:00,22.21,22.24,22.17,22.17,77700.0,22.21,22.24,22.17,22.17,77700.0
2006-02-08 14:10:00,22.17,22.23,22.17,22.22,67800.0,22.17,22.23,22.17,22.22,67800.0
2006-02-08 14:15:00,22.22,22.24,22.15,22.24,163200.0,22.22,22.24,22.15,22.24,163200.0
2006-02-08 14:20:00,22.24,22.24,22.14,22.16,100100.0,22.24,22.24,22.14,22.16,100100.0
2006-02-08 14:25:00,22.16,22.22,22.15,22.19,78000.0,22.16,22.22,22.15,22.19,78000.0
2006-02-08 14:30:00,22.18,22.24,22.14,22.14,87400.0,22.18,22.24,22.14,22.14,87400.0
2006-02-08 14:35:00,22.15,22.17,22.12,22.13,77000.0,22.15,22.17,22.12,22.13,77000.0
2006-02-08 14:40:00,22.13,22.15,22.1,22.13,70800.0,22.13,22.15,22.1,22.13,70800.0
2006-02-08 14:45:00,22.12,22.14,22.05,22.12,112000.0,22.12,22.14,22.05,22.12,112000.0
2006-02-08 14:50:00,22.14,22.15,22.06,22.1,180100.0,22.14,22.15,22.06,22.1,180100.0
2006-02-08 14:55:00,22.1,22.11,22.07,22.1,100000.0,22.1,22.11,22.07,22.1,100000.0
2006-02-08 15:00:00,22.09,22.15,22.09,22.14,212200.0,22.09,22.15,22.09,22.14,212200.0
2006-02-08 15:05:00,22.14,22.17,22.12,22.15,216800.0,22.14,22.17,22.12,22.15,216800.0
2006-02-08 15:10:00,22.16,22.21,22.15,22.18,247400.0,22.16,22.21,22.15,22.18,247400.0
2006-02-08 15:15:00,22.18,22.2,22.13,22.14,223600.0,22.18,22.2,22.13,22.14,223600.0
2006-02-08 15:20:00,22.13,22.17,22.11,22.17,191200.0,22.13,22.17,22.11,22.17,191200.0
2006-02-08 15:25:00,22.15,22.17,22.12,22.15,97700.0,22.15,22.17,22.12,22.15,97700.0
2006-02-08 15:30:00,22.15,22.16,22.1,22.14,135100.0,22.15,22.16,22.1,22.14,135100.0
2006-02-08 15:35:00,22.12,22.15,22.1,22.11,108400.0,22.12,22.15,22.1,22.11,108400.0
2006-02-08 15:40:00,22.12,22.13,22.07,22.09,163700.0,22.12,22.13,22.07,22.09,163700.0
2006-02-08 15:45:00,22.1,22.11,22.08,22.1,179200.0,22.1,22.11,22.08,22.1,179200.0
2006-02-08 15:50:00,22.1,22.19,22.1,22.19,242000.0,22.1,22.19,22.1,22.19,242000.0
2006-02-08 15:55:00,22.2,22.21,22.15,22.18,492200.0,22.2,22.21,22.15,22.18,492200.0
2006-02-09 09:30:00,22.35,22.43,22.3,22.36,138100.0,22.35,22.43,22.3,22.36,138100.0
2006-02-09 09:35:00,22.37,22.49,22.31,22.43,117700.0,22.37,22.49,22.31,22.43,117700.0
2006-02-09 09:40:00,22.43,22.46,22.4,22.45,204400.0,22.43,22.46,22.4,22.45,204400.0
2006-02-09 09:45:00,22.45,22.46,22.39,22.4,514200.0,22.45,22.46,22.39,22.4,514200.0
2006-02-09 09:50:00,22.39,22.41,22.31,22.33,195000.0,22.39,22.41,22.31,22.33,195000.0
2006-02-09 09:55:00,22.33,22.38,22.31,22.37,133500.0,22.33,22.38,22.31,22.37,133500.0
2006-02-09 10:00:00,22.37,22.37,22.25,22.32,185600.0,22.37,22.37,22.25,22.32,185600.0
2006-02-09 10:05:00,22.33,22.39,22.32,22.35,541300.0,22.33,22.39,22.32,22.35,541300.0
2006-02-09 10:10:00,22.36,22.36,22.31,22.32,210200.0,22.36,22.36,22.31,22.32,210200.0
2006-02-09 10:15:00,22.32,22.34,22.26,22.26,331700.0,22.32,22.34,22.26,22.26,331700.0
2006-02-09 10:20:00,22.27,22.32,22.26,22.27,198800.0,22.27,22.32,22.26,22.27,198800.0
2006-02-09 10:25:00,22.28,22.34,22.27,22.32,136600.0,22.28,22.34,22.27,22.32,136600.0
2006-02-09 10:30:00,22.32,22.33,22.25,22.25,67400.0,22.32,22.33,22.25,22.25,67400.0
2006-02-09 10:35:00,22.25,22.26,22.21,22.24,81700.0,22.25,22.26,22.21,22.24,81700.0
2006-02-09 10:40:00,22.23,22.28,22.21,22.26,62600.0,22.23,22.28,22.21,22.26,62600.0
2006-02-09 10:45:00,22.26,22.29,22.25,22.29,58300.0,22.26,22.29,22.25,22.29,58300.0
2006-02-09 10:50:00,22.3,22.31,22.23,22.26,113100.0,22.3,22.31,22.23,22.26,113100.0
2006-02-09 10:55:00,22.25,22.29,22.25,22.28,202400.0,22.25,22.29,22.25,22.28,202400.0
2006-02-09 11:00:00,22.28,22.29,22.27,22.29,41500.0,22.28,22.29,22.27,22.29,41500.0
2006-02-09 11:05:00,22.28,22.3,22.25,22.25,72300.0,22.28,22.3,22.25,22.25,72300.0
2006-02-09 11:10:00,22.25,22.25,22.22,22.23,159500.0,22.25,22.25,22.22,22.23,159500.0
2006-02-09 11:15:00,22.24,22.25,22.23,22.25,229600.0,22.24,22.25,22.23,22.25,229600.0
2006-02-09 11:20:00,22.25,22.25,22.22,22.24,253800.0,22.25,22.25,22.22,22.24,253800.0
2006-02-09 11:25:00,22.24,22.28,22.23,22.27,106200.0,22.24,22.28,22.23,22.27,106200.0
2006-02-09 11:30:00,22.26,22.29,22.21,22.21,93800.0,22.26,22.29,22.21,22.21,93800.0
2006-02-09 11:35:00,22.21,22.26,22.21,22.25,154200.0,22.21,22.26,22.21,22.25,154200.0
2006-02-09 11:40:00,22.24,22.25,22.21,22.22,107600.0,22.24,22.25,22.21,22.22,107600.0
2006-02-09 11:45:00,22.22,22.23,22.2,22.21,22900.0,22.22,22.23,22.2,22.21,22900.0
2006-02-09 11:50:00,22.21,22.24,22.2,22.24,56900.0,22.21,22.24,22.2,22.24,56900.0
2006-02-09 11:55:00,22.24,22.24,22.21,22.22,47700.0,22.24,22.24,22.21,22.22,47700.0
2006-02-09 12:00:00,22.22,22.23,22.2,22.2,105200.0,22.22,22.23,22.2,22.2,105200.0
2006-02-09 12:05:00,22.2,22.21,22.2,22.21,34500.0,22.2,22.21,22.2,22.21,34500.0
2006-02-09 12:10:00,22.21,22.22,22.18,22.21,144300.0,22.21,22.22,22.18,22.21,144300.0
2006-02-09 12:15:00,22.21,22.23,22.21,22.22,117000.0,22.21,22.23,22.21,22.22,117000.0
2006-02-09 12:20:00,22.23,22.24,22.21,22.21,124900.0,22.23,22.24,22.21,22.21,124900.0
2006-02-09 12:25:00,22.22,22.22,22.2,22.21,59000.0,22.22,22.22,22.2,22.21,59000.0
2006-02-09 12:30:00,22.21,22.23,22.21,22.21,33300.0,22.21,22.23,22.21,22.21,33300.0
2006-02-09 12:35:00,22.21,22.24,22.21,22.23,101100.0,22.21,22.24,22.21,22.23,101100.0
2006-02-09 12:40:00,22.23,22.25,22.21,22.22,68600.0,22.23,22.25,22.21,22.22,68600.0
2006-02-09 12:45:00,22.22,22.25,22.21,22.25,176800.0,22.22,22.25,22.21,22.25,176800.0
2006-02-09 12:50:00,22.25,22.26,22.21,22.21,61900.0,22.25,22.26,22.21,22.21,61900.0
2006-02-09 12:55:00,22.21,22.22,22.17,22.17,55200.0,22.21,22.22,22.17,22.17,55200.0
2006-02-09 13:00:00,22.16,22.21,22.16,22.16,44100.0,22.16,22.21,22.16,22.16,44100.0
2006-02-09 13:05:00,22.17,22.17,22.14,22.15,136700.0,22.17,22.17,22.14,22.15,136700.0
2006-02-09 13:10:00,22.15,22.2,22.14,22.18,157800.0,22.15,22.2,22.14,22.18,157800.0
2006-02-09 13:15:00,22.19,22.19,22.17,22.18,65700.0,22.19,22.19,22.17,22.18,65700.0
2006-02-09 13:20:00,22.18,22.2,22.15,22.19,143500.0,22.18,22.2,22.15,22.19,143500.0
2006-02-09 13:25:00,22.2,22.21,22.18,22.19,26100.0,22.2,22.21,22.18,22.19,26100.0
2006-02-09 13:30:00,22.2,22.23,22.2,22.22,61400.0,22.2,22.23,22.2,22.22,61400.0
2006-02-09 13:35:00,22.23,22.24,22.21,22.23,48200.0,22.23,22.24,22.21,22.23,48200.0
2006-02-09 13:40:00,22.23,22.26,22.22,22.23,72000.0,22.23,22.26,22.22,22.23,72000.0
2006-02-09 13:45:00,22.23,22.23,22.2,22.2,29600.0,22.23,22.23,22.2,22.2,29600.0
2006-02-09 13:50:00,22.21,22.23,22.19,22.22,94700.0,22.21,22.23,22.19,22.22,94700.0
2006-02-09 13:55:00,22.22,22.23,22.21,22.22,7900.0,22.22,22.23,22.21,22.22,7900.0
2006-02-09 14:00:00,22.22,22.23,22.2,22.23,56500.0,22.22,22.23,22.2,22.23,56500.0
2006-02-09 14:05:00,22.22,22.23,22.2,22.21,35400.0,22.22,22.23,22.2,22.21,35400.0
2006-02-09 14:10:00,22.21,22.21,22.17,22.17,67700.0,22.21,22.21,22.17,22.17,67700.0
2006-02-09 14:15:00,22.17,22.2,22.17,22.19,39300.0,22.17,22.2,22.17,22.19,39300.0
2006-02-09 14:20:00,22.19,22.2,22.16,22.16,62000.0,22.19,22.2,22.16,22.16,62000.0
2006-02-09 14:25:00,22.17,22.18,22.12,22.16,70500.0,22.17,22.18,22.12,22.16,70500.0
2006-02-09 14:30:00,22.16,22.17,22.12,22.12,49300.0,22.16,22.17,22.12,22.12,49300.0
2006-02-09 14:35:00,22.12,22.13,22.11,22.12,79000.0,22.12,22.13,22.11,22.12,79000.0
2006-02-09 14:40:00,22.12,22.13,22.11,22.11,67100.0,22.12,22.13,22.11,22.11,67100.0
2006-02-09 14:45:00,22.11,22.13,22.11,22.13,49300.0,22.11,22.13,22.11,22.13,49300.0
2006-02-09 14:50:00,22.13,22.15,22.1,22.1,105200.0,22.13,22.15,22.1,22.1,105200.0
2006-02-09 14:55:00,22.11,22.12,22.09,22.09,95300.0,22.11,22.12,22.09,22.09,95300.0
2006-02-09 15:00:00,22.08,22.11,22.06,22.11,131700.0,22.08,22.11,22.06,22.11,131700.0
2006-02-09 15:05:00,22.11,22.12,22.02,22.02,110300.0,22.11,22.12,22.02,22.02,110300.0
2006-02-09 15:10:00,22.02,22.03,21.99,21.99,319000.0,22.02,22.03,21.99,21.99,319000.0
2006-02-09 15:15:00,22.0,22.0,21.88,21.89,147500.0,22.0,22.0,21.88,21.89,147500.0
2006-02-09 15:20:00,21.89,21.91,21.83,21.91,356400.0,21.89,21.91,21.83,21.91,356400.0
2006-02-09 15:25:00,21.91,21.93,21.84,21.88,129200.0,21.91,21.93,21.84,21.88,129200.0
2006-02-09 15:30:00,21.87,21.9,21.82,21.85,217700.0,21.87,21.9,21.82,21.85,217700.0
2006-02-09 15:35:00,21.85,21.86,21.73,21.85,207000.0,21.85,21.86,21.73,21.85,207000.0
2006-02-09 15:40:00,21.85,21.88,21.83,21.86,130700.0,21.85,21.88,21.83,21.86,130700.0
2006-02-09 15:45:00,21.86,21.91,21.84,21.88,99000.0,21.86,21.91,21.84,21.88,99000.0
2006-02-09 15:50:00,21.88,21.88,21.79,21.85,180800.0,21.88,21.88,21.79,21.85,180800.0
2006-02-09 15:55:00,21.84,21.98,21.84,21.96,199900.0,21.84,21.98,21.84,21.96,199900.0
2006-02-10 09:30:00,22.09,22.14,22.01,22.01,110200.0,22.09,22.14,22.01,22.01,110200.0
2006-02-10 09:35:00,22.01,22.06,21.93,22.04,57200.0,22.01,22.06,21.93,22.04,57200.0
2006-02-10 09:40:00,22.01,22.03,21.92,21.94,45800.0,22.01,22.03,21.92,21.94,45800.0
2006-02-10 09:45:00,21.92,21.99,21.92,21.95,69300.0,21.92,21.99,21.92,21.95,69300.0
2006-02-10 09:50:00,21.95,22.0,21.93,21.98,63700.0,21.95,22.0,21.93,21.98,63700.0
2006-02-10 09:55:00,21.98,22.04,21.94,21.99,55400.0,21.98,22.04,21.94,21.99,55400.0
2006-02-10 10:00:00,21.97,22.0,21.94,21.95,56600.0,21.97,22.0,21.94,21.95,56600.0
2006-02-10 10:05:00,21.95,21.98,21.93,21.96,77100.0,21.95,21.98,21.93,21.96,77100.0
2006-02-10 10:10:00,21.96,21.97,21.81,21.85,111700.0,21.96,21.97,21.81,21.85,111700.0
2006-02-10 10:15:00,21.86,21.91,21.82,21.82,121400.0,21.86,21.91,21.82,21.82,121400.0
2006-02-10 10:20:00,21.82,21.84,21.76,21.76,82900.0,21.82,21.84,21.76,21.76,82900.0
2006-02-10 10:25:00,21.78,21.83,21.73,21.78,192000.0,21.78,21.83,21.73,21.78,192000.0
2006-02-10 10:30:00,21.79,21.8,21.69,21.72,110200.0,21.79,21.8,21.69,21.72,110200.0
2006-02-10 10:35:00,21.72,21.76,21.71,21.76,126300.0,21.72,21.76,21.71,21.76,126300.0
2006-02-10 10:40:00,21.76,21.76,21.72,21.72,136900.0,21.76,21.76,21.72,21.72,136900.0
2006-02-10 10:45:00,21.73,21.77,21.72,21.76,64100.0,21.73,21.77,21.72,21.76,64100.0
2006-02-10 10:50:00,21.76,21.82,21.76,21.82,57900.0,21.76,21.82,21.76,21.82,57900.0
2006-02-10 10:55:00,21.83,21.84,21.81,21.83,53000.0,21.83,21.84,21.81,21.83,53000.0
2006-02-10 11:00:00,21.83,21.83,21.79,21.81,41900.0,21.83,21.83,21.79,21.81,41900.0
2006-02-10 11:05:00,21.81,21.85,21.75,21.83,397900.0,21.81,21.85,21.75,21.83,397900.0
2006-02-10 11:10:00,21.83,21.85,21.8,21.81,49200.0,21.83,21.85,21.8,21.81,49200.0
2006-02-10 11:15:00,21.81,21.84,21.81,21.84,96800.0,21.81,21.84,21.81,21.84,96800.0
2006-02-10 11:20:00,21.83,21.85,21.82,21.85,116900.0,21.83,21.85,21.82,21.85,116900.0
2006-02-10 11:25:00,21.86,21.95,21.85,21.9,190600.0,21.86,21.95,21.85,21.9,190600.0
2006-02-10 11:30:00,21.9,21.9,21.85,21.85,85900.0,21.9,21.9,21.85,21.85,85900.0
2006-02-10 11:35:00,21.86,21.86,21.83,21.85,50600.0,21.86,21.86,21.83,21.85,50600.0
2006-02-10 11:40:00,21.84,21.89,21.84,21.89,18100.0,21.84,21.89,21.84,21.89,18100.0
2006-02-10 11:45:00,21.88,21.88,21.85,21.87,31700.0,21.88,21.88,21.85,21.87,31700.0
2006-02-10 11:50:00,21.87,21.87,21.83,21.84,68200.0,21.87,21.87,21.83,21.84,68200.0
2006-02-10 11:55:00,21.85,21.85,21.81,21.82,33400.0,21.85,21.85,21.81,21.82,33400.0
2006-02-10 12:00:00,21.81,21.84,21.8,21.81,37600.0,21.81,21.84,21.8,21.81,37600.0
2006-02-10 12:05:00,21.82,21.82,21.77,21.78,49400.0,21.82,21.82,21.77,21.78,49400.0
2006-02-10 12:10:00,21.78,21.8,21.78,21.8,22100.0,21.78,21.8,21.78,21.8,22100.0
2006-02-10 12:15:00,21.79,21.8,21.78,21.8,29700.0,21.79,21.8,21.78,21.8,29700.0
2006-02-10 12:20:00,21.8,21.82,21.76,21.77,61100.0,21.8,21.82,21.76,21.77,61100.0
2006-02-10 12:25:00,21.76,21.82,21.76,21.78,36500.0,21.76,21.82,21.76,21.78,36500.0
2006-02-10 12:30:00,21.78,21.81,21.77,21.79,43600.0,21.78,21.81,21.77,21.79,43600.0
2006-02-10 12:35:00,21.79,21.8,21.77,21.78,79000.0,21.79,21.8,21.77,21.78,79000.0
2006-02-10 12:40:00,21.78,21.78,21.71,21.71,66900.0,21.78,21.78,21.71,21.71,66900.0
2006-02-10 12:45:00,21.72,21.74,21.7,21.7,53300.0,21.72,21.74,21.7,21.7,53300.0
2006-02-10 12:50:00,21.7,21.73,21.7,21.71,57700.0,21.7,21.73,21.7,21.71,57700.0
2006-02-10 12:55:00,21.71,21.78,21.71,21.77,49800.0,21.71,21.78,21.71,21.77,49800.0
2006-02-10 13:00:00,21.77,21.77,21.72,21.73,57800.0,21.77,21.77,21.72,21.73,57800.0
2006-02-10 13:05:00,21.72,21.76,21.71,21.76,226700.0,21.72,21.76,21.71,21.76,226700.0
2006-02-10 13:10:00,21.76,21.8,21.76,21.78,17900.0,21.76,21.8,21.76,21.78,17900.0
2006-02-10 13:15:00,21.79,21.79,21.75,21.75,38800.0,21.79,21.79,21.75,21.75,38800.0
2006-02-10 13:20:00,21.75,21.76,21.75,21.75,167300.0,21.75,21.76,21.75,21.75,167300.0
2006-02-10 13:25:00,21.75,21.76,21.75,21.75,112400.0,21.75,21.76,21.75,21.75,112400.0
2006-02-10 13:30:00,21.76,21.76,21.73,21.75,105200.0,21.76,21.76,21.73,21.75,105200.0
2006-02-10 13:35:00,21.76,21.77,21.73,21.74,29000.0,21.76,21.77,21.73,21.74,29000.0
2006-02-10 13:40:00,21.74,21.76,21.73,21.75,26100.0,21.74,21.76,21.73,21.75,26100.0
2006-02-10 13:45:00,21.75,21.75,21.71,21.73,24300.0,21.75,21.75,21.71,21.73,24300.0
2006-02-10 13:50:00,21.73,21.74,21.7,21.7,21600.0,21.73,21.74,21.7,21.7,21600.0
2006-02-10 13:55:00,21.7,21.75,21.68,21.74,156900.0,21.7,21.75,21.68,21.74,156900.0
2006-02-10 14:00:00,21.75,21.75,21.72,21.74,36200.0,21.75,21.75,21.72,21.74,36200.0
2006-02-10 14:05:00,21.74,21.82,21.73,21.8,25800.0,21.74,21.82,21.73,21.8,25800.0
2006-02-10 14:10:00,21.82,21.84,21.79,21.8,48200.0,21.82,21.84,21.79,21.8,48200.0
2006-02-10 14:15:00,21.8,21.83,21.78,21.78,81500.0,21.8,21.83,21.78,21.78,81500.0
2006-02-10 14:20:00,21.79,21.8,21.77,21.78,18900.0,21.79,21.8,21.77,21.78,18900.0
2006-02-10 14:25:00,21.79,21.8,21.77,21.78,99700.0,21.79,21.8,21.77,21.78,99700.0
2006-02-10 14:30:00,21.77,21.8,21.77,21.79,104700.0,21.77,21.8,21.77,21.79,104700.0
2006-02-10 14:35:00,21.77,21.82,21.77,21.79,89100.0,21.77,21.82,21.77,21.79,89100.0
2006-02-10 14:40:00,21.79,21.81,21.75,21.75,104500.0,21.79,21.81,21.75,21.75,104500.0
2006-02-10 14:45:00,21.75,21.79,21.75,21.79,95800.0,21.75,21.79,21.75,21.79,95800.0
2006-02-10 14:50:00,21.79,21.8,21.76,21.79,78100.0,21.79,21.8,21.76,21.79,78100.0
2006-02-10 14:55:00,21.79,21.82,21.77,21.81,73800.0,21.79,21.82,21.77,21.81,73800.0
2006-02-10 15:00:00,21.8,21.81,21.79,21.81,62600.0,21.8,21.81,21.79,21.81,62600.0
2006-02-10 15:05:00,21.81,21.85,21.81,21.84,66400.0,21.81,21.85,21.81,21.84,66400.0
2006-02-10 15:10:00,21.83,21.85,21.83,21.85,53500.0,21.83,21.85,21.83,21.85,53500.0
2006-02-10 15:15:00,21.84,21.87,21.83,21.85,217300.0,21.84,21.87,21.83,21.85,217300.0
2006-02-10 15:20:00,21.85,21.92,21.84,21.87,84000.0,21.85,21.92,21.84,21.87,84000.0
2006-02-10 15:25:00,21.87,21.9,21.86,21.87,57800.0,21.87,21.9,21.86,21.87,57800.0
2006-02-10 15:30:00,21.87,21.88,21.86,21.87,60000.0,21.87,21.88,21.86,21.87,60000.0
2006-02-10 15:35:00,21.87,21.91,21.86,21.88,81800.0,21.87,21.91,21.86,21.88,81800.0
2006-02-10 15:40:00,21.87,21.91,21.87,21.9,129000.0,21.87,21.91,21.87,21.9,129000.0
2006-02-10 15:45:00,21.9,21.92,21.86,21.87,162700.0,21.9,21.92,21.86,21.87,162700.0
2006-02-10 15:50:00,21.88,21.9,21.86,21.9,118200.0,21.88,21.9,21.86,21.9,118200.0
2006-02-10 15:55:00,21.89,21.91,21.86,21.89,71300.0,21.89,21.91,21.86,21.89,71300.0
2006-02-13 09:30:00,21.86,21.94,21.83,21.93,100600.0,21.86,21.94,21.83,21.93,100600.0
2006-02-13 09:35:00,21.92,21.92,21.86,21.92,19900.0,21.92,21.92,21.86,21.92,19900.0
2006-02-13 09:40:00,21.91,21.92,21.87,21.89,48300.0,21.91,21.92,21.87,21.89,48300.0
2006-02-13 09:45:00,21.89,21.95,21.88,21.9,41400.0,21.89,21.95,21.88,21.9,41400.0
2006-02-13 09:50:00,21.9,21.9,21.82,21.86,64900.0,21.9,21.9,21.82,21.86,64900.0
2006-02-13 09:55:00,21.86,21.87,21.8,21.81,28000.0,21.86,21.87,21.8,21.81,28000.0
2006-02-13 10:00:00,21.83,21.88,21.79,21.85,31900.0,21.83,21.88,21.79,21.85,31900.0
2006-02-13 10:05:00,21.85,21.89,21.82,21.85,91400.0,21.85,21.89,21.82,21.85,91400.0
2006-02-13 10:10:00,21.83,21.87,21.81,21.82,54900.0,21.83,21.87,21.81,21.82,54900.0
2006-02-13 10:15:00,21.82,21.86,21.82,21.86,37600.0,21.82,21.86,21.82,21.86,37600.0
2006-02-13 10:20:00,21.86,21.9,21.83,21.88,31800.0,21.86,21.9,21.83,21.88,31800.0
2006-02-13 10:25:00,21.88,21.88,21.84,21.85,27300.0,21.88,21.88,21.84,21.85,27300.0
2006-02-13 10:30:00,21.85,21.89,21.84,21.88,24500.0,21.85,21.89,21.84,21.88,24500.0
2006-02-13 10:35:00,21.88,21.89,21.86,21.88,33800.0,21.88,21.89,21.86,21.88,33800.0
2006-02-13 10:40:00,21.88,21.9,21.86,21.9,18500.0,21.88,21.9,21.86,21.9,18500.0
2006-02-13 10:45:00,21.89,21.91,21.89,21.9,29400.0,21.89,21.91,21.89,21.9,29400.0
2006-02-13 10:50:00,21.9,21.91,21.85,21.85,41000.0,21.9,21.91,21.85,21.85,41000.0
2006-02-13 10:55:00,21.86,21.88,21.85,21.87,25500.0,21.86,21.88,21.85,21.87,25500.0
2006-02-13 11:00:00,21.87,21.9,21.85,21.88,44400.0,21.87,21.9,21.85,21.88,44400.0
2006-02-13 11:05:00,21.88,21.9,21.86,21.87,71700.0,21.88,21.9,21.86,21.87,71700.0
2006-02-13 11:10:00,21.87,21.91,21.86,21.9,67500.0,21.87,21.91,21.86,21.9,67500.0
2006-02-13 11:15:00,21.9,21.91,21.86,21.88,22500.0,21.9,21.91,21.86,21.88,22500.0
2006-02-13 11:20:00,21.88,21.92,21.87,21.89,38100.0,21.88,21.92,21.87,21.89,38100.0
2006-02-13 11:25:00,21.89,21.92,21.89,21.91,36300.0,21.89,21.92,21.89,21.91,36300.0
2006-02-13 11:30:00,21.91,21.95,21.91,21.92,31800.0,21.91,21.95,21.91,21.92,31800.0
2006-02-13 11:35:00,21.93,21.93,21.89,21.91,88300.0,21.93,21.93,21.89,21.91,88300.0
2006-02-13 11:40:00,21.92,21.93,21.89,21.91,59800.0,21.92,21.93,21.89,21.91,59800.0
2006-02-13 11:45:00,21.91,21.94,21.9,21.91,81200.0,21.91,21.94,21.9,21.91,81200.0
2006-02-13 11:50:00,21.91,21.92,21.87,21.87,112500.0,21.91,21.92,21.87,21.87,112500.0
2006-02-13 11:55:00,21.88,21.93,21.87,21.91,97400.0,21.88,21.93,21.87,21.91,97400.0
2006-02-13 12:00:00,21.91,21.91,21.87,21.88,69500.0,21.91,21.91,21.87,21.88,69500.0
2006-02-13 12:05:00,21.88,21.89,21.87,21.88,126500.0,21.88,21.89,21.87,21.88,126500.0
2006-02-13 12:10:00,21.87,21.88,21.87,21.88,53100.0,21.87,21.88,21.87,21.88,53100.0
2006-02-13 12:15:00,21.88,21.88,21.87,21.87,97800.0,21.88,21.88,21.87,21.87,97800.0
2006-02-13 12:20:00,21.87,21.88,21.87,21.88,35900.0,21.87,21.88,21.87,21.88,35900.0
2006-02-13 12:25:00,21.88,21.88,21.87,21.87,36600.0,21.88,21.88,21.87,21.87,36600.0
2006-02-13 12:30:00,21.87,21.88,21.87,21.88,34700.0,21.87,21.88,21.87,21.88,34700.0
2006-02-13 12:35:00,21.87,21.88,21.87,21.88,17100.0,21.87,21.88,21.87,21.88,17100.0
2006-02-13 12:40:00,21.87,21.9,21.86,21.9,124800.0,21.87,21.9,21.86,21.9,124800.0
2006-02-13 12:45:00,21.9,21.9,21.87,21.89,17300.0,21.9,21.9,21.87,21.89,17300.0
2006-02-13 12:50:00,21.9,21.9,21.88,21.9,15200.0,21.9,21.9,21.88,21.9,15200.0
2006-02-13 12:55:00,21.9,21.9,21.89,21.89,19900.0,21.9,21.9,21.89,21.89,19900.0
2006-02-13 13:00:00,21.89,21.9,21.88,21.89,31200.0,21.89,21.9,21.88,21.89,31200.0
2006-02-13 13:05:00,21.88,21.89,21.86,21.86,47200.0,21.88,21.89,21.86,21.86,47200.0
2006-02-13 13:10:00,21.87,21.88,21.86,21.87,29300.0,21.87,21.88,21.86,21.87,29300.0
2006-02-13 13:15:00,21.86,21.87,21.84,21.85,103700.0,21.86,21.87,21.84,21.85,103700.0
2006-02-13 13:20:00,21.85,21.87,21.85,21.86,17700.0,21.85,21.87,21.85,21.86,17700.0
2006-02-13 13:25:00,21.85,21.87,21.85,21.86,39000.0,21.85,21.87,21.85,21.86,39000.0
2006-02-13 13:30:00,21.87,21.87,21.78,21.81,82200.0,21.87,21.87,21.78,21.81,82200.0
2006-02-13 13:35:00,21.81,21.81,21.77,21.77,20800.0,21.81,21.81,21.77,21.77,20800.0
2006-02-13 13:40:00,21.78,21.83,21.78,21.83,16400.0,21.78,21.83,21.78,21.83,16400.0
2006-02-13 13:45:00,21.83,21.84,21.8,21.8,48600.0,21.83,21.84,21.8,21.8,48600.0
2006-02-13 13:50:00,21.79,21.81,21.79,21.8,91000.0,21.79,21.81,21.79,21.8,91000.0
2006-02-13 13:55:00,21.8,21.8,21.77,21.79,66400.0,21.8,21.8,21.77,21.79,66400.0
2006-02-13 14:00:00,21.78,21.82,21.78,21.81,116800.0,21.78,21.82,21.78,21.81,116800.0
2006-02-13 14:05:00,21.81,21.81,21.79,21.8,50400.0,21.81,21.81,21.79,21.8,50400.0
2006-02-13 14:10:00,21.8,21.85,21.8,21.8,48900.0,21.8,21.85,21.8,21.8,48900.0
2006-02-13 14:15:00,21.82,21.82,21.78,21.8,124100.0,21.82,21.82,21.78,21.8,124100.0
2006-02-13 14:20:00,21.8,21.8,21.77,21.77,169500.0,21.8,21.8,21.77,21.77,169500.0
2006-02-13 14:25:00,21.77,21.8,21.76,21.79,20000.0,21.77,21.8,21.76,21.79,20000.0
2006-02-13 14:30:00,21.8,21.8,21.78,21.79,17100.0,21.8,21.8,21.78,21.79,17100.0
2006-02-13 14:35:00,21.79,21.8,21.78,21.79,40100.0,21.79,21.8,21.78,21.79,40100.0
2006-02-13 14:40:00,21.8,21.8,21.78,21.78,23500.0,21.8,21.8,21.78,21.78,23500.0
2006-02-13 14:45:00,21.79,21.79,21.76,21.78,52800.0,21.79,21.79,21.76,21.78,52800.0
2006-02-13 14:50:00,21.79,21.8,21.76,21.76,81400.0,21.79,21.8,21.76,21.76,81400.0
2006-02-13 14:55:00,21.76,21.77,21.75,21.76,41500.0,21.76,21.77,21.75,21.76,41500.0
2006-02-13 15:00:00,21.77,21.79,21.76,21.78,20100.0,21.77,21.79,21.76,21.78,20100.0
2006-02-13 15:05:00,21.78,21.8,21.75,21.75,92400.0,21.78,21.8,21.75,21.75,92400.0
2006-02-13 15:10:00,21.75,21.77,21.7,21.75,145400.0,21.75,21.77,21.7,21.75,145400.0
2006-02-13 15:15:00,21.74,21.75,21.73,21.74,16300.0,21.74,21.75,21.73,21.74,16300.0
2006-02-13 15:20:00,21.74,21.77,21.74,21.77,26700.0,21.74,21.77,21.74,21.77,26700.0
2006-02-13 15:25:00,21.77,21.77,21.73,21.74,25100.0,21.77,21.77,21.73,21.74,25100.0
2006-02-13 15:30:00,21.74,21.75,21.72,21.74,81700.0,21.74,21.75,21.72,21.74,81700.0
2006-02-13 15:35:00,21.74,21.79,21.72,21.76,170300.0,21.74,21.79,21.72,21.76,170300.0
2006-02-13 15:40:00,21.76,21.8,21.74,21.74,89700.0,21.76,21.8,21.74,21.74,89700.0
2006-02-13 15:45:00,21.74,21.79,21.73,21.74,127500.0,21.74,21.79,21.73,21.74,127500.0
2006-02-13 15:50:00,21.74,21.77,21.7,21.71,111900.0,21.74,21.77,21.7,21.71,111900.0
2006-02-13 15:55:00,21.71,21.76,21.68,21.75,115100.0,21.71,21.76,21.68,21.75,115100.0
2006-02-14 09:30:00,21.75,21.8,21.75,21.8,61600.0,21.75,21.8,21.75,21.8,61600.0
2006-02-14 09:35:00,21.8,21.84,21.77,21.83,42300.0,21.8,21.84,21.77,21.83,42300.0
2006-02-14 09:40:00,21.8,21.82,21.76,21.76,27500.0,21.8,21.82,21.76,21.76,27500.0
2006-02-14 09:45:00,21.76,21.79,21.73,21.75,66800.0,21.76,21.79,21.73,21.75,66800.0
2006-02-14 09:50:00,21.75,21.79,21.73,21.78,72700.0,21.75,21.79,21.73,21.78,72700.0
2006-02-14 09:55:00,21.78,21.79,21.73,21.77,103000.0,21.78,21.79,21.73,21.77,103000.0
2006-02-14 10:00:00,21.76,21.79,21.75,21.76,35100.0,21.76,21.79,21.75,21.76,35100.0
2006-02-14 10:05:00,21.76,21.77,21.74,21.74,154400.0,21.76,21.77,21.74,21.74,154400.0
2006-02-14 10:10:00,21.75,21.76,21.74,21.75,96300.0,21.75,21.76,21.74,21.75,96300.0
2006-02-14 10:15:00,21.74,21.75,21.67,21.7,100700.0,21.74,21.75,21.67,21.7,100700.0
2006-02-14 10:20:00,21.7,21.71,21.66,21.68,167200.0,21.7,21.71,21.66,21.68,167200.0
2006-02-14 10:25:00,21.68,21.7,21.66,21.67,82400.0,21.68,21.7,21.66,21.67,82400.0
2006-02-14 10:30:00,21.67,21.68,21.55,21.55,142000.0,21.67,21.68,21.55,21.55,142000.0
2006-02-14 10:35:00,21.54,21.54,21.39,21.49,368900.0,21.54,21.54,21.39,21.49,368900.0
2006-02-14 10:40:00,21.5,21.52,21.45,21.5,240000.0,21.5,21.52,21.45,21.5,240000.0
2006-02-14 10:45:00,21.52,21.61,21.52,21.56,91600.0,21.52,21.61,21.52,21.56,91600.0
2006-02-14 10:50:00,21.58,21.62,21.56,21.59,125900.0,21.58,21.62,21.56,21.59,125900.0
2006-02-14 10:55:00,21.59,21.6,21.5,21.6,76800.0,21.59,21.6,21.5,21.6,76800.0
2006-02-14 11:00:00,21.59,21.6,21.54,21.6,65600.0,21.59,21.6,21.54,21.6,65600.0
2006-02-14 11:05:00,21.6,21.65,21.59,21.61,38600.0,21.6,21.65,21.59,21.61,38600.0
2006-02-14 11:10:00,21.6,21.67,21.57,21.63,89900.0,21.6,21.67,21.57,21.63,89900.0
2006-02-14 11:15:00,21.63,21.68,21.59,21.65,79500.0,21.63,21.68,21.59,21.65,79500.0
2006-02-14 11:20:00,21.64,21.69,21.61,21.67,75600.0,21.64,21.69,21.61,21.67,75600.0
2006-02-14 11:25:00,21.66,21.69,21.6,21.69,138700.0,21.66,21.69,21.6,21.69,138700.0
2006-02-14 11:30:00,21.69,21.69,21.63,21.66,64200.0,21.69,21.69,21.63,21.66,64200.0
2006-02-14 11:35:00,21.66,21.68,21.62,21.68,60800.0,21.66,21.68,21.62,21.68,60800.0
2006-02-14 11:40:00,21.68,21.73,21.67,21.73,147300.0,21.68,21.73,21.67,21.73,147300.0
2006-02-14 11:45:00,21.74,21.76,21.7,21.71,170000.0,21.74,21.76,21.7,21.71,170000.0
2006-02-14 11:50:00,21.7,21.73,21.69,21.73,318000.0,21.7,21.73,21.69,21.73,318000.0
2006-02-14 11:55:00,21.72,21.75,21.67,21.71,66700.0,21.72,21.75,21.67,21.71,66700.0
2006-02-14 12:00:00,21.72,21.72,21.68,21.71,83800.0,21.72,21.72,21.68,21.71,83800.0
2006-02-14 12:05:00,21.7,21.74,21.7,21.71,145300.0,21.7,21.74,21.7,21.71,145300.0
2006-02-14 12:10:00,21.72,21.74,21.71,21.72,60300.0,21.72,21.74,21.71,21.72,60300.0
2006-02-14 12:15:00,21.71,21.72,21.7,21.7,15500.0,21.71,21.72,21.7,21.7,15500.0
2006-02-14 12:20:00,21.7,21.72,21.7,21.71,128400.0,21.7,21.72,21.7,21.71,128400.0
2006-02-14 12:25:00,21.71,21.72,21.7,21.7,92400.0,21.71,21.72,21.7,21.7,92400.0
2006-02-14 12:30:00,21.7,21.71,21.7,21.71,52700.0,21.7,21.71,21.7,21.71,52700.0
2006-02-14 12:35:00,21.71,21.74,21.7,21.74,66400.0,21.71,21.74,21.7,21.74,66400.0
2006-02-14 12:40:00,21.74,21.75,21.71,21.72,51300.0,21.74,21.75,21.71,21.72,51300.0
2006-02-14 12:45:00,21.73,21.74,21.7,21.73,35900.0,21.73,21.74,21.7,21.73,35900.0
2006-02-14 12:50:00,21.72,21.74,21.7,21.72,166700.0,21.72,21.74,21.7,21.72,166700.0
2006-02-14 12:55:00,21.71,21.74,21.71,21.73,25000.0,21.71,21.74,21.71,21.73,25000.0
2006-02-14 13:00:00,21.73,21.74,21.71,21.72,73200.0,21.73,21.74,21.71,21.72,73200.0
2006-02-14 13:05:00,21.72,21.73,21.7,21.73,98000.0,21.72,21.73,21.7,21.73,98000.0
2006-02-14 13:10:00,21.72,21.75,21.72,21.75,16700.0,21.72,21.75,21.72,21.75,16700.0
2006-02-14 13:15:00,21.75,21.76,21.72,21.75,476300.0,21.75,21.76,21.72,21.75,476300.0
2006-02-14 13:20:00,21.75,21.77,21.74,21.75,103700.0,21.75,21.77,21.74,21.75,103700.0
2006-02-14 13:25:00,21.75,21.79,21.74,21.75,89600.0,21.75,21.79,21.74,21.75,89600.0
2006-02-14 13:30:00,21.75,21.75,21.73,21.75,88700.0,21.75,21.75,21.73,21.75,88700.0
2006-02-14 13:35:00,21.75,21.76,21.74,21.76,41200.0,21.75,21.76,21.74,21.76,41200.0
2006-02-14 13:40:00,21.76,21.76,21.75,21.76,29400.0,21.76,21.76,21.75,21.76,29400.0
2006-02-14 13:45:00,21.76,21.77,21.75,21.77,26300.0,21.76,21.77,21.75,21.77,26300.0
2006-02-14 13:50:00,21.77,21.78,21.76,21.78,19900.0,21.77,21.78,21.76,21.78,19900.0
2006-02-14 13:55:00,21.78,21.79,21.72,21.72,31300.0,21.78,21.79,21.72,21.72,31300.0
2006-02-14 14:00:00,21.72,21.76,21.72,21.76,42500.0,21.72,21.76,21.72,21.76,42500.0
2006-02-14 14:05:00,21.77,21.78,21.77,21.78,16000.0,21.77,21.78,21.77,21.78,16000.0
2006-02-14 14:10:00,21.77,21.8,21.77,21.78,118100.0,21.77,21.8,21.77,21.78,118100.0
2006-02-14 14:15:00,21.77,21.81,21.76,21.81,29400.0,21.77,21.81,21.76,21.81,29400.0
2006-02-14 14:20:00,21.79,21.84,21.79,21.8,141200.0,21.79,21.84,21.79,21.8,141200.0
2006-02-14 14:25:00,21.8,21.8,21.75,21.77,71400.0,21.8,21.8,21.75,21.77,71400.0
2006-02-14 14:30:00,21.77,21.82,21.77,21.81,183400.0,21.77,21.82,21.77,21.81,183400.0
2006-02-14 14:35:00,21.81,21.82,21.8,21.8,62600.0,21.81,21.82,21.8,21.8,62600.0
2006-02-14 14:40:00,21.8,21.81,21.8,21.8,95700.0,21.8,21.81,21.8,21.8,95700.0
2006-02-14 14:45:00,21.81,21.81,21.79,21.8,65800.0,21.81,21.81,21.79,21.8,65800.0
2006-02-14 14:50:00,21.8,21.84,21.79,21.83,150900.0,21.8,21.84,21.79,21.83,150900.0
2006-02-14 14:55:00,21.83,21.85,21.83,21.85,258300.0,21.83,21.85,21.83,21.85,258300.0
2006-02-14 15:00:00,21.84,21.87,21.84,21.85,50900.0,21.84,21.87,21.84,21.85,50900.0
2006-02-14 15:05:00,21.86,21.88,21.85,21.87,115400.0,21.86,21.88,21.85,21.87,115400.0
2006-02-14 15:10:00,21.86,21.88,21.86,21.87,30000.0,21.86,21.88,21.86,21.87,30000.0
2006-02-14 15:15:00,21.87,21.9,21.86,21.89,155600.0,21.87,21.9,21.86,21.89,155600.0
2006-02-14 15:20:00,21.89,21.93,21.87,21.92,125600.0,21.89,21.93,21.87,21.92,125600.0
2006-02-14 15:25:00,21.93,21.93,21.91,21.92,138300.0,21.93,21.93,21.91,21.92,138300.0
2006-02-14 15:30:00,21.92,21.93,21.91,21.91,105200.0,21.92,21.93,21.91,21.91,105200.0
2006-02-14 15:35:00,21.92,21.99,21.91,21.96,304600.0,21.92,21.99,21.91,21.96,304600.0
2006-02-14 15:40:00,21.96,22.01,21.96,22.0,269700.0,21.96,22.01,21.96,22.0,269700.0
2006-02-14 15:45:00,22.0,22.0,21.95,21.95,97900.0,22.0,22.0,21.95,21.95,97900.0
2006-02-14 15:50:00,21.97,21.98,21.94,21.97,159900.0,21.97,21.98,21.94,21.97,159900.0
2006-02-14 15:55:00,21.97,22.0,21.97,22.0,335900.0,21.97,22.0,21.97,22.0,335900.0
2006-02-15 09:30:00,22.06,22.06,21.88,21.98,81800.0,22.06,22.06,21.88,21.98,81800.0
2006-02-15 09:35:00,21.98,22.2,21.98,22.2,50700.0,21.98,22.2,21.98,22.2,50700.0
2006-02-15 09:40:00,22.2,22.22,22.17,22.22,36500.0,22.2,22.22,22.17,22.22,36500.0
2006-02-15 09:45:00,22.22,22.27,22.2,22.26,124900.0,22.22,22.27,22.2,22.26,124900.0
2006-02-15 09:50:00,22.26,22.26,22.12,22.15,72900.0,22.26,22.26,22.12,22.15,72900.0
2006-02-15 09:55:00,22.15,22.19,22.14,22.15,323600.0,22.15,22.19,22.14,22.15,323600.0
2006-02-15 10:00:00,22.15,22.16,22.1,22.11,150600.0,22.15,22.16,22.1,22.11,150600.0
2006-02-15 10:05:00,22.11,22.2,22.1,22.18,125200.0,22.11,22.2,22.1,22.18,125200.0
2006-02-15 10:10:00,22.18,22.25,22.17,22.21,231200.0,22.18,22.25,22.17,22.21,231200.0
2006-02-15 10:15:00,22.21,22.28,22.18,22.23,262800.0,22.21,22.28,22.18,22.23,262800.0
2006-02-15 10:20:00,22.23,22.26,22.22,22.25,268900.0,22.23,22.26,22.22,22.25,268900.0
2006-02-15 10:25:00,22.26,22.29,22.25,22.27,135200.0,22.26,22.29,22.25,22.27,135200.0
2006-02-15 10:30:00,22.25,22.28,22.23,22.28,165800.0,22.25,22.28,22.23,22.28,165800.0
2006-02-15 10:35:00,22.26,22.29,22.21,22.24,443000.0,22.26,22.29,22.21,22.24,443000.0
2006-02-15 10:40:00,22.25,22.26,22.22,22.23,226900.0,22.25,22.26,22.22,22.23,226900.0
2006-02-15 10:45:00,22.23,22.25,22.22,22.23,33200.0,22.23,22.25,22.22,22.23,33200.0
2006-02-15 10:50:00,22.23,22.29,22.23,22.27,1085700.0,22.23,22.29,22.23,22.27,1085700.0
2006-02-15 10:55:00,22.26,22.28,22.25,22.25,114900.0,22.26,22.28,22.25,22.25,114900.0
2006-02-15 11:00:00,22.26,22.27,22.23,22.25,195500.0,22.26,22.27,22.23,22.25,195500.0
2006-02-15 11:05:00,22.25,22.27,22.24,22.24,72000.0,22.25,22.27,22.24,22.24,72000.0
2006-02-15 11:10:00,22.25,22.28,22.23,22.28,187800.0,22.25,22.28,22.23,22.28,187800.0
2006-02-15 11:15:00,22.26,22.31,22.26,22.28,146100.0,22.26,22.31,22.26,22.28,146100.0
2006-02-15 11:20:00,22.29,22.33,22.28,22.33,197500.0,22.29,22.33,22.28,22.33,197500.0
2006-02-15 11:25:00,22.32,22.36,22.31,22.34,95800.0,22.32,22.36,22.31,22.34,95800.0
2006-02-15 11:30:00,22.33,22.4,22.32,22.36,229000.0,22.33,22.4,22.32,22.36,229000.0
2006-02-15 11:35:00,22.35,22.41,22.35,22.41,125400.0,22.35,22.41,22.35,22.41,125400.0
2006-02-15 11:40:00,22.4,22.45,22.4,22.45,138300.0,22.4,22.45,22.4,22.45,138300.0
2006-02-15 11:45:00,22.45,22.46,22.42,22.44,75400.0,22.45,22.46,22.42,22.44,75400.0
2006-02-15 11:50:00,22.43,22.47,22.43,22.45,64800.0,22.43,22.47,22.43,22.45,64800.0
2006-02-15 11:55:00,22.45,22.52,22.45,22.5,149900.0,22.45,22.52,22.45,22.5,149900.0
2006-02-15 12:00:00,22.5,22.5,22.42,22.46,248100.0,22.5,22.5,22.42,22.46,248100.0
2006-02-15 12:05:00,22.47,22.52,22.47,22.49,89700.0,22.47,22.52,22.47,22.49,89700.0
2006-02-15 12:10:00,22.5,22.55,22.49,22.5,153400.0,22.5,22.55,22.49,22.5,153400.0
2006-02-15 12:15:00,22.5,22.54,22.47,22.48,1342700.0,22.5,22.54,22.47,22.48,1342700.0
2006-02-15 12:20:00,22.49,22.49,22.45,22.46,111100.0,22.49,22.49,22.45,22.46,111100.0
2006-02-15 12:25:00,22.47,22.49,22.44,22.46,110100.0,22.47,22.49,22.44,22.46,110100.0
2006-02-15 12:30:00,22.46,22.49,22.43,22.44,40800.0,22.46,22.49,22.43,22.44,40800.0
2006-02-15 12:35:00,22.44,22.45,22.42,22.43,102600.0,22.44,22.45,22.42,22.43,102600.0
2006-02-15 12:40:00,22.43,22.45,22.42,22.42,154600.0,22.43,22.45,22.42,22.42,154600.0
2006-02-15 12:45:00,22.42,22.42,22.35,22.37,31300.0,22.42,22.42,22.35,22.37,31300.0
2006-02-15 12:50:00,22.36,22.39,22.36,22.38,47700.0,22.36,22.39,22.36,22.38,47700.0
2006-02-15 12:55:00,22.39,22.41,22.36,22.38,45300.0,22.39,22.41,22.36,22.38,45300.0
2006-02-15 13:00:00,22.38,22.42,22.38,22.39,241200.0,22.38,22.42,22.38,22.39,241200.0
2006-02-15 13:05:00,22.39,22.41,22.38,22.4,32300.0,22.39,22.41,22.38,22.4,32300.0
2006-02-15 13:10:00,22.4,22.41,22.39,22.4,61500.0,22.4,22.41,22.39,22.4,61500.0
2006-02-15 13:15:00,22.4,22.42,22.39,22.41,116500.0,22.4,22.42,22.39,22.41,116500.0
2006-02-15 13:20:00,22.41,22.41,22.37,22.38,27100.0,22.41,22.41,22.37,22.38,27100.0
2006-02-15 13:25:00,22.39,22.45,22.38,22.43,40700.0,22.39,22.45,22.38,22.43,40700.0
2006-02-15 13:30:00,22.46,22.48,22.45,22.46,106500.0,22.46,22.48,22.45,22.46,106500.0
2006-02-15 13:35:00,22.46,22.48,22.46,22.47,51700.0,22.46,22.48,22.46,22.47,51700.0
2006-02-15 13:40:00,22.48,22.48,22.46,22.46,104300.0,22.48,22.48,22.46,22.46,104300.0
2006-02-15 13:45:00,22.46,22.47,22.43,22.43,308000.0,22.46,22.47,22.43,22.43,308000.0
2006-02-15 13:50:00,22.45,22.46,22.43,22.44,41700.0,22.45,22.46,22.43,22.44,41700.0
2006-02-15 13:55:00,22.44,22.45,22.44,22.44,16200.0,22.44,22.45,22.44,22.44,16200.0
2006-02-15 14:00:00,22.44,22.45,22.43,22.44,93100.0,22.44,22.45,22.43,22.44,93100.0
2006-02-15 14:05:00,22.44,22.48,22.44,22.46,27900.0,22.44,22.48,22.44,22.46,27900.0
2006-02-15 14:10:00,22.46,22.48,22.44,22.46,72100.0,22.46,22.48,22.44,22.46,72100.0
2006-02-15 14:15:00,22.45,22.46,22.4,22.46,96000.0,22.45,22.46,22.4,22.46,96000.0
2006-02-15 14:20:00,22.45,22.49,22.43,22.46,56600.0,22.45,22.49,22.43,22.46,56600.0
2006-02-15 14:25:00,22.46,22.5,22.46,22.49,89500.0,22.46,22.5,22.46,22.49,89500.0
2006-02-15 14:30:00,22.5,22.53,22.48,22.51,178100.0,22.5,22.53,22.48,22.51,178100.0
2006-02-15 14:35:00,22.51,22.54,22.49,22.53,117500.0,22.51,22.54,22.49,22.53,117500.0
2006-02-15 14:40:00,22.53,22.57,22.52,22.55,221300.0,22.53,22.57,22.52,22.55,221300.0
2006-02-15 14:45:00,22.57,22.59,22.54,22.57,97400.0,22.57,22.59,22.54,22.57,97400.0
2006-02-15 14:50:00,22.57,22.58,22.54,22.56,36300.0,22.57,22.58,22.54,22.56,36300.0
2006-02-15 14:55:00,22.56,22.61,22.56,22.61,101000.0,22.56,22.61,22.56,22.61,101000.0
2006-02-15 15:00:00,22.61,22.64,22.6,22.61,121300.0,22.61,22.64,22.6,22.61,121300.0
2006-02-15 15:05:00,22.61,22.68,22.61,22.68,190500.0,22.61,22.68,22.61,22.68,190500.0
2006-02-15 15:10:00,22.67,22.69,22.64,22.66,249400.0,22.67,22.69,22.64,22.66,249400.0
2006-02-15 15:15:00,22.66,22.68,22.6,22.62,168200.0,22.66,22.68,22.6,22.62,168200.0
2006-02-15 15:20:00,22.62,22.62,22.6,22.61,97800.0,22.62,22.62,22.6,22.61,97800.0
2006-02-15 15:25:00,22.61,22.62,22.59,22.59,365300.0,22.61,22.62,22.59,22.59,365300.0
2006-02-15 15:30:00,22.58,22.6,22.47,22.56,91100.0,22.58,22.6,22.47,22.56,91100.0
2006-02-15 15:35:00,22.57,22.58,22.54,22.57,45300.0,22.57,22.58,22.54,22.57,45300.0
2006-02-15 15:40:00,22.56,22.57,22.52,22.53,54700.0,22.56,22.57,22.52,22.53,54700.0
2006-02-15 15:45:00,22.53,22.56,22.51,22.52,105200.0,22.53,22.56,22.51,22.52,105200.0
2006-02-15 15:50:00,22.52,22.54,22.5,22.52,109000.0,22.52,22.54,22.5,22.52,109000.0
2006-02-15 15:55:00,22.52,22.61,22.52,22.6,174700.0,22.52,22.61,22.52,22.6,174700.0
2006-02-16 09:30:00,23.59,23.85,23.5,23.61,721600.0,23.59,23.85,23.5,23.61,721600.0
2006-02-16 09:35:00,23.6,23.74,23.55,23.55,788900.0,23.6,23.74,23.55,23.55,788900.0
2006-02-16 09:40:00,23.59,23.59,23.5,23.55,792900.0,23.59,23.59,23.5,23.55,792900.0
2006-02-16 09:45:00,23.55,23.61,23.54,23.6,1007500.0,23.55,23.61,23.54,23.6,1007500.0
2006-02-16 09:50:00,23.6,23.63,23.58,23.61,748500.0,23.6,23.63,23.58,23.61,748500.0
2006-02-16 09:55:00,23.61,23.64,23.59,23.61,280200.0,23.61,23.64,23.59,23.61,280200.0
2006-02-16 10:00:00,23.6,23.65,23.6,23.62,516700.0,23.6,23.65,23.6,23.62,516700.0
2006-02-16 10:05:00,23.64,23.7,23.61,23.69,298700.0,23.64,23.7,23.61,23.69,298700.0
2006-02-16 10:10:00,23.69,23.71,23.63,23.69,589200.0,23.69,23.71,23.63,23.69,589200.0
2006-02-16 10:15:00,23.69,23.75,23.68,23.74,365700.0,23.69,23.75,23.68,23.74,365700.0
2006-02-16 10:20:00,23.72,23.81,23.72,23.79,525900.0,23.72,23.81,23.72,23.79,525900.0
2006-02-16 10:25:00,23.79,23.91,23.77,23.9,442000.0,23.79,23.91,23.77,23.9,442000.0
2006-02-16 10:30:00,23.9,24.04,23.89,24.01,648300.0,23.9,24.04,23.89,24.01,648300.0
2006-02-16 10:35:00,24.0,24.15,24.0,24.08,712000.0,24.0,24.15,24.0,24.08,712000.0
2006-02-16 10:40:00,24.07,24.09,23.96,24.0,554100.0,24.07,24.09,23.96,24.0,554100.0
2006-02-16 10:45:00,24.0,24.01,23.97,24.0,698400.0,24.0,24.01,23.97,24.0,698400.0
2006-02-16 10:50:00,24.0,24.0,23.94,23.98,750900.0,24.0,24.0,23.94,23.98,750900.0
2006-02-16 10:55:00,23.99,24.01,23.98,23.98,201900.0,23.99,24.01,23.98,23.98,201900.0
2006-02-16 11:00:00,23.99,24.05,23.98,24.05,142100.0,23.99,24.05,23.98,24.05,142100.0
2006-02-16 11:05:00,24.04,24.1,24.0,24.08,197600.0,24.04,24.1,24.0,24.08,197600.0
2006-02-16 11:10:00,24.08,24.19,24.05,24.19,251400.0,24.08,24.19,24.05,24.19,251400.0
2006-02-16 11:15:00,24.18,24.26,24.14,24.25,365900.0,24.18,24.26,24.14,24.25,365900.0
2006-02-16 11:20:00,24.24,24.31,24.24,24.3,268100.0,24.24,24.31,24.24,24.3,268100.0
2006-02-16 11:25:00,24.31,24.31,24.25,24.25,734900.0,24.31,24.31,24.25,24.25,734900.0
2006-02-16 11:30:00,24.24,24.31,24.23,24.28,342300.0,24.24,24.31,24.23,24.28,342300.0
2006-02-16 11:35:00,24.28,24.31,24.27,24.3,126800.0,24.28,24.31,24.27,24.3,126800.0
2006-02-16 11:40:00,24.3,24.33,24.29,24.31,298800.0,24.3,24.33,24.29,24.31,298800.0
2006-02-16 11:45:00,24.32,24.37,24.31,24.35,512100.0,24.32,24.37,24.31,24.35,512100.0
2006-02-16 11:50:00,24.36,24.39,24.25,24.34,446600.0,24.36,24.39,24.25,24.34,446600.0
2006-02-16 11:55:00,24.33,24.33,24.27,24.28,165100.0,24.33,24.33,24.27,24.28,165100.0
2006-02-16 12:00:00,24.27,24.33,24.25,24.31,236000.0,24.27,24.33,24.25,24.31,236000.0
2006-02-16 12:05:00,24.3,24.31,24.27,24.29,249600.0,24.3,24.31,24.27,24.29,249600.0
2006-02-16 12:10:00,24.28,24.3,24.27,24.28,314000.0,24.28,24.3,24.27,24.28,314000.0
2006-02-16 12:15:00,24.29,24.29,24.27,24.29,55000.0,24.29,24.29,24.27,24.29,55000.0
2006-02-16 12:20:00,24.28,24.36,24.28,24.35,223700.0,24.28,24.36,24.28,24.35,223700.0
2006-02-16 12:25:00,24.35,24.37,24.35,24.37,68000.0,24.35,24.37,24.35,24.37,68000.0
2006-02-16 12:30:00,24.37,24.47,24.36,24.45,289600.0,24.37,24.47,24.36,24.45,289600.0
2006-02-16 12:35:00,24.45,24.46,24.36,24.38,190900.0,24.45,24.46,24.36,24.38,190900.0
2006-02-16 12:40:00,24.39,24.5,24.37,24.49,189800.0,24.39,24.5,24.37,24.49,189800.0
2006-02-16 12:45:00,24.48,24.6,24.47,24.5,318200.0,24.48,24.6,24.47,24.5,318200.0
2006-02-16 12:50:00,24.48,24.49,24.41,24.45,159600.0,24.48,24.49,24.41,24.45,159600.0
2006-02-16 12:55:00,24.44,24.46,24.42,24.46,106200.0,24.44,24.46,24.42,24.46,106200.0
2006-02-16 13:00:00,24.45,24.49,24.45,24.48,88700.0,24.45,24.49,24.45,24.48,88700.0
2006-02-16 13:05:00,24.48,24.55,24.47,24.55,199000.0,24.48,24.55,24.47,24.55,199000.0
2006-02-16 13:10:00,24.55,24.59,24.54,24.56,395200.0,24.55,24.59,24.54,24.56,395200.0
2006-02-16 13:15:00,24.56,24.57,24.5,24.5,385100.0,24.56,24.57,24.5,24.5,385100.0
2006-02-16 13:20:00,24.5,24.51,24.41,24.45,243300.0,24.5,24.51,24.41,24.45,243300.0
2006-02-16 13:25:00,24.45,24.46,24.36,24.36,176600.0,24.45,24.46,24.36,24.36,176600.0
2006-02-16 13:30:00,24.36,24.39,24.3,24.38,209400.0,24.36,24.39,24.3,24.38,209400.0
2006-02-16 13:35:00,24.39,24.41,24.35,24.35,68200.0,24.39,24.41,24.35,24.35,68200.0
2006-02-16 13:40:00,24.35,24.38,24.33,24.35,235700.0,24.35,24.38,24.33,24.35,235700.0
2006-02-16 13:45:00,24.34,24.39,24.31,24.38,44600.0,24.34,24.39,24.31,24.38,44600.0
2006-02-16 13:50:00,24.38,24.44,24.36,24.44,198700.0,24.38,24.44,24.36,24.44,198700.0
2006-02-16 13:55:00,24.44,24.45,24.38,24.42,214700.0,24.44,24.45,24.38,24.42,214700.0
2006-02-16 14:00:00,24.42,24.47,24.42,24.45,242700.0,24.42,24.47,24.42,24.45,242700.0
2006-02-16 14:05:00,24.45,24.47,24.43,24.46,85800.0,24.45,24.47,24.43,24.46,85800.0
2006-02-16 14:10:00,24.46,24.49,24.45,24.47,111000.0,24.46,24.49,24.45,24.47,111000.0
2006-02-16 14:15:00,24.47,24.56,24.47,24.54,221300.0,24.47,24.56,24.47,24.54,221300.0
2006-02-16 14:20:00,24.53,24.56,24.52,24.55,233700.0,24.53,24.56,24.52,24.55,233700.0
2006-02-16 14:25:00,24.55,24.56,24.52,24.56,119800.0,24.55,24.56,24.52,24.56,119800.0
2006-02-16 14:30:00,24.55,24.58,24.54,24.58,102400.0,24.55,24.58,24.54,24.58,102400.0
2006-02-16 14:35:00,24.57,24.58,24.5,24.54,184100.0,24.57,24.58,24.5,24.54,184100.0
2006-02-16 14:40:00,24.54,24.55,24.5,24.54,89200.0,24.54,24.55,24.5,24.54,89200.0
2006-02-16 14:45:00,24.54,24.61,24.54,24.6,372100.0,24.54,24.61,24.54,24.6,372100.0
2006-02-16 14:50:00,24.6,24.61,24.57,24.58,156400.0,24.6,24.61,24.57,24.58,156400.0
2006-02-16 14:55:00,24.58,24.6,24.57,24.59,107800.0,24.58,24.6,24.57,24.59,107800.0
2006-02-16 15:00:00,24.59,24.6,24.56,24.57,289600.0,24.59,24.6,24.56,24.57,289600.0
2006-02-16 15:05:00,24.57,24.6,24.55,24.59,147600.0,24.57,24.6,24.55,24.59,147600.0
2006-02-16 15:10:00,24.6,24.6,24.57,24.6,180500.0,24.6,24.6,24.57,24.6,180500.0
2006-02-16 15:15:00,24.6,24.67,24.59,24.67,483900.0,24.6,24.67,24.59,24.67,483900.0
2006-02-16 15:20:00,24.66,24.67,24.62,24.65,201700.0,24.66,24.67,24.62,24.65,201700.0
2006-02-16 15:25:00,24.65,24.68,24.53,24.56,881300.0,24.65,24.68,24.53,24.56,881300.0
2006-02-16 15:30:00,24.57,24.58,24.46,24.47,260000.0,24.57,24.58,24.46,24.47,260000.0
2006-02-16 15:35:00,24.47,24.59,24.46,24.58,417500.0,24.47,24.59,24.46,24.58,417500.0
2006-02-16 15:40:00,24.59,24.69,24.58,24.65,564600.0,24.59,24.69,24.58,24.65,564600.0
2006-02-16 15:45:00,24.65,24.74,24.65,24.69,550300.0,24.65,24.74,24.65,24.69,550300.0
2006-02-16 15:50:00,24.69,24.71,24.63,24.7,636800.0,24.69,24.71,24.63,24.7,636800.0
2006-02-16 15:55:00,24.7,24.71,23.7,24.63,531900.0,24.7,24.71,23.7,24.63,531900.0
2006-02-17 09:30:00,24.59,24.6,24.1,24.1,475000.0,24.59,24.6,24.1,24.1,475000.0
2006-02-17 09:35:00,24.1,24.35,24.03,24.32,147300.0,24.1,24.35,24.03,24.32,147300.0
2006-02-17 09:40:00,24.31,24.36,24.3,24.35,153100.0,24.31,24.36,24.3,24.35,153100.0
2006-02-17 09:45:00,24.35,24.35,24.18,24.23,120400.0,24.35,24.35,24.18,24.23,120400.0
2006-02-17 09:50:00,24.19,24.3,24.19,24.29,103100.0,24.19,24.3,24.19,24.29,103100.0
2006-02-17 09:55:00,24.28,24.3,24.26,24.29,86100.0,24.28,24.3,24.26,24.29,86100.0
2006-02-17 10:00:00,24.29,24.3,24.23,24.26,127400.0,24.29,24.3,24.23,24.26,127400.0
2006-02-17 10:05:00,24.25,24.27,24.25,24.26,129800.0,24.25,24.27,24.25,24.26,129800.0
2006-02-17 10:10:00,24.26,24.26,24.24,24.24,120900.0,24.26,24.26,24.24,24.24,120900.0
2006-02-17 10:15:00,24.24,24.27,24.24,24.24,106100.0,24.24,24.27,24.24,24.24,106100.0
2006-02-17 10:20:00,24.24,24.24,24.16,24.21,161000.0,24.24,24.24,24.16,24.21,161000.0
2006-02-17 10:25:00,24.21,24.24,24.19,24.21,60700.0,24.21,24.24,24.19,24.21,60700.0
2006-02-17 10:30:00,24.21,24.27,24.19,24.19,273700.0,24.21,24.27,24.19,24.19,273700.0
2006-02-17 10:35:00,24.19,24.2,24.18,24.18,73500.0,24.19,24.2,24.18,24.18,73500.0
2006-02-17 10:40:00,24.19,24.21,24.16,24.19,92400.0,24.19,24.21,24.16,24.19,92400.0
2006-02-17 10:45:00,24.19,24.2,24.15,24.18,236900.0,24.19,24.2,24.15,24.18,236900.0
2006-02-17 10:50:00,24.18,24.18,24.15,24.18,79200.0,24.18,24.18,24.15,24.18,79200.0
2006-02-17 10:55:00,24.18,24.19,24.16,24.17,105600.0,24.18,24.19,24.16,24.17,105600.0
2006-02-17 11:00:00,24.16,24.17,24.14,24.16,103300.0,24.16,24.17,24.14,24.16,103300.0
2006-02-17 11:05:00,24.15,24.17,24.11,24.13,182900.0,24.15,24.17,24.11,24.13,182900.0
2006-02-17 11:10:00,24.13,24.16,24.08,24.15,120300.0,24.13,24.16,24.08,24.15,120300.0
2006-02-17 11:15:00,24.14,24.18,24.13,24.17,90000.0,24.14,24.18,24.13,24.17,90000.0
2006-02-17 11:20:00,24.16,24.18,24.13,24.15,79800.0,24.16,24.18,24.13,24.15,79800.0
2006-02-17 11:25:00,24.15,24.15,24.11,24.15,172200.0,24.15,24.15,24.11,24.15,172200.0
2006-02-17 11:30:00,24.14,24.19,24.14,24.16,45600.0,24.14,24.19,24.14,24.16,45600.0
2006-02-17 11:35:00,24.17,24.24,24.17,24.23,62400.0,24.17,24.24,24.17,24.23,62400.0
2006-02-17 11:40:00,24.25,24.26,24.23,24.24,77400.0,24.25,24.26,24.23,24.24,77400.0
2006-02-17 11:45:00,24.24,24.36,24.24,24.34,99200.0,24.24,24.36,24.24,24.34,99200.0
2006-02-17 11:50:00,24.36,24.36,24.32,24.35,62200.0,24.36,24.36,24.32,24.35,62200.0
2006-02-17 11:55:00,24.34,24.4,24.33,24.4,66800.0,24.34,24.4,24.33,24.4,66800.0
2006-02-17 12:00:00,24.4,24.46,24.4,24.46,128100.0,24.4,24.46,24.4,24.46,128100.0
2006-02-17 12:05:00,24.45,24.54,24.45,24.52,104100.0,24.45,24.54,24.45,24.52,104100.0
2006-02-17 12:10:00,24.52,24.58,24.51,24.58,177000.0,24.52,24.58,24.51,24.58,177000.0
2006-02-17 12:15:00,24.58,24.6,24.49,24.5,177200.0,24.58,24.6,24.49,24.5,177200.0
2006-02-17 12:20:00,24.49,24.49,24.44,24.44,143700.0,24.49,24.49,24.44,24.44,143700.0
2006-02-17 12:25:00,24.44,24.46,24.44,24.45,47300.0,24.44,24.46,24.44,24.45,47300.0
2006-02-17 12:30:00,24.44,24.51,24.44,24.49,173600.0,24.44,24.51,24.44,24.49,173600.0
2006-02-17 12:35:00,24.5,24.5,24.47,24.49,76000.0,24.5,24.5,24.47,24.49,76000.0
2006-02-17 12:40:00,24.48,24.49,24.46,24.48,77400.0,24.48,24.49,24.46,24.48,77400.0
2006-02-17 12:45:00,24.49,24.49,24.48,24.48,18700.0,24.49,24.49,24.48,24.48,18700.0
2006-02-17 12:50:00,24.48,24.51,24.45,24.49,181400.0,24.48,24.51,24.45,24.49,181400.0
2006-02-17 12:55:00,24.49,24.53,24.47,24.51,36900.0,24.49,24.53,24.47,24.51,36900.0
2006-02-17 13:00:00,24.51,24.52,24.5,24.5,26400.0,24.51,24.52,24.5,24.5,26400.0
2006-02-17 13:05:00,24.5,24.52,24.5,24.52,52300.0,24.5,24.52,24.5,24.52,52300.0
2006-02-17 13:10:00,24.51,24.54,24.5,24.54,45600.0,24.51,24.54,24.5,24.54,45600.0
2006-02-17 13:15:00,24.53,24.59,24.53,24.57,50500.0,24.53,24.59,24.53,24.57,50500.0
2006-02-17 13:20:00,24.57,24.57,24.55,24.56,53400.0,24.57,24.57,24.55,24.56,53400.0
2006-02-17 13:25:00,24.56,24.56,24.53,24.53,47100.0,24.56,24.56,24.53,24.53,47100.0
2006-02-17 13:30:00,24.53,24.55,24.53,24.53,31900.0,24.53,24.55,24.53,24.53,31900.0
2006-02-17 13:35:00,24.53,24.53,24.49,24.49,35600.0,24.53,24.53,24.49,24.49,35600.0
2006-02-17 13:40:00,24.5,24.5,24.47,24.48,39600.0,24.5,24.5,24.47,24.48,39600.0
2006-02-17 13:45:00,24.47,24.5,24.46,24.49,27600.0,24.47,24.5,24.46,24.49,27600.0
2006-02-17 13:50:00,24.5,24.54,24.48,24.52,34600.0,24.5,24.54,24.48,24.52,34600.0
2006-02-17 13:55:00,24.51,24.52,24.49,24.49,14700.0,24.51,24.52,24.49,24.49,14700.0
2006-02-17 14:00:00,24.49,24.5,24.48,24.5,65600.0,24.49,24.5,24.48,24.5,65600.0
2006-02-17 14:05:00,24.5,24.51,24.5,24.5,78300.0,24.5,24.51,24.5,24.5,78300.0
2006-02-17 14:10:00,24.51,24.52,24.5,24.52,78400.0,24.51,24.52,24.5,24.52,78400.0
2006-02-17 14:15:00,24.51,24.55,24.51,24.52,101400.0,24.51,24.55,24.51,24.52,101400.0
2006-02-17 14:20:00,24.52,24.53,24.48,24.49,165000.0,24.52,24.53,24.48,24.49,165000.0
2006-02-17 14:25:00,24.49,24.5,24.48,24.49,23100.0,24.49,24.5,24.48,24.49,23100.0
2006-02-17 14:30:00,24.48,24.54,24.48,24.53,45500.0,24.48,24.54,24.48,24.53,45500.0
2006-02-17 14:35:00,24.53,24.54,24.51,24.53,83700.0,24.53,24.54,24.51,24.53,83700.0
2006-02-17 14:40:00,24.53,24.55,24.52,24.53,152800.0,24.53,24.55,24.52,24.53,152800.0
2006-02-17 14:45:00,24.56,24.56,24.51,24.51,267200.0,24.56,24.56,24.51,24.51,267200.0
2006-02-17 14:50:00,24.52,24.53,24.51,24.52,40100.0,24.52,24.53,24.51,24.52,40100.0
2006-02-17 14:55:00,24.53,24.53,24.52,24.52,27700.0,24.53,24.53,24.52,24.52,27700.0
2006-02-17 15:00:00,24.53,24.55,24.52,24.55,176400.0,24.53,24.55,24.52,24.55,176400.0
2006-02-17 15:05:00,24.54,24.54,24.47,24.48,60900.0,24.54,24.54,24.47,24.48,60900.0
2006-02-17 15:10:00,24.48,24.48,24.46,24.47,43600.0,24.48,24.48,24.46,24.47,43600.0
2006-02-17 15:15:00,24.47,24.49,24.46,24.46,203600.0,24.47,24.49,24.46,24.46,203600.0
2006-02-17 15:20:00,24.46,24.47,24.42,24.42,134500.0,24.46,24.47,24.42,24.42,134500.0
2006-02-17 15:25:00,24.43,24.49,24.42,24.45,96200.0,24.43,24.49,24.42,24.45,96200.0
2006-02-17 15:30:00,24.45,24.48,24.45,24.47,189500.0,24.45,24.48,24.45,24.47,189500.0
2006-02-17 15:35:00,24.47,24.47,24.4,24.4,57200.0,24.47,24.47,24.4,24.4,57200.0
2006-02-17 15:40:00,24.4,24.41,24.36,24.37,98800.0,24.4,24.41,24.36,24.37,98800.0
2006-02-17 15:45:00,24.37,24.38,24.33,24.33,194200.0,24.37,24.38,24.33,24.33,194200.0
2006-02-17 15:50:00,24.34,24.48,24.33,24.4,176400.0,24.34,24.48,24.33,24.4,176400.0
2006-02-17 15:55:00,24.39,24.45,24.38,24.44,160100.0,24.39,24.45,24.38,24.44,160100.0
2006-02-21 09:30:00,24.45,24.46,24.37,24.39,189500.0,24.45,24.46,24.37,24.39,189500.0
2006-02-21 09:35:00,24.38,24.44,24.35,24.38,156900.0,24.38,24.44,24.35,24.38,156900.0
2006-02-21 09:40:00,24.45,24.49,24.42,24.44,76200.0,24.45,24.49,24.42,24.44,76200.0
2006-02-21 09:45:00,24.43,24.45,24.38,24.45,83200.0,24.43,24.45,24.38,24.45,83200.0
2006-02-21 09:50:00,24.44,24.5,24.35,24.39,149800.0,24.44,24.5,24.35,24.39,149800.0
2006-02-21 09:55:00,24.39,24.5,24.39,24.41,74300.0,24.39,24.5,24.39,24.41,74300.0
2006-02-21 10:00:00,24.41,24.43,24.39,24.41,45700.0,24.41,24.43,24.39,24.41,45700.0
2006-02-21 10:05:00,24.42,24.42,24.32,24.34,138900.0,24.42,24.42,24.32,24.34,138900.0
2006-02-21 10:10:00,24.34,24.34,24.27,24.28,53000.0,24.34,24.34,24.27,24.28,53000.0
2006-02-21 10:15:00,24.27,24.35,24.2,24.2,185500.0,24.27,24.35,24.2,24.2,185500.0
2006-02-21 10:20:00,24.21,24.25,24.2,24.24,122500.0,24.21,24.25,24.2,24.24,122500.0
2006-02-21 10:25:00,24.23,24.24,24.22,24.23,52600.0,24.23,24.24,24.22,24.23,52600.0
2006-02-21 10:30:00,24.22,24.24,24.21,24.24,38700.0,24.22,24.24,24.21,24.24,38700.0
2006-02-21 10:35:00,24.24,24.24,24.16,24.2,121500.0,24.24,24.24,24.16,24.2,121500.0
2006-02-21 10:40:00,24.2,24.25,24.19,24.23,66000.0,24.2,24.25,24.19,24.23,66000.0
2006-02-21 10:45:00,24.22,24.23,24.18,24.18,151800.0,24.22,24.23,24.18,24.18,151800.0
2006-02-21 10:50:00,24.18,24.19,24.12,24.14,130400.0,24.18,24.19,24.12,24.14,130400.0
2006-02-21 10:55:00,24.15,24.15,24.1,24.1,100900.0,24.15,24.15,24.1,24.1,100900.0
2006-02-21 11:00:00,24.1,24.18,24.05,24.17,154300.0,24.1,24.18,24.05,24.17,154300.0
2006-02-21 11:05:00,24.15,24.22,24.15,24.2,164400.0,24.15,24.22,24.15,24.2,164400.0
2006-02-21 11:10:00,24.18,24.21,24.15,24.19,232700.0,24.18,24.21,24.15,24.19,232700.0
2006-02-21 11:15:00,24.19,24.2,24.12,24.19,60300.0,24.19,24.2,24.12,24.19,60300.0
2006-02-21 11:20:00,24.18,24.2,24.16,24.18,71400.0,24.18,24.2,24.16,24.18,71400.0
2006-02-21 11:25:00,24.18,24.21,24.18,24.18,185200.0,24.18,24.21,24.18,24.18,185200.0
2006-02-21 11:30:00,24.19,24.21,24.16,24.16,33000.0,24.19,24.21,24.16,24.16,33000.0
2006-02-21 11:35:00,24.16,24.17,24.11,24.17,22400.0,24.16,24.17,24.11,24.17,22400.0
2006-02-21 11:40:00,24.17,24.18,24.11,24.16,36900.0,24.17,24.18,24.11,24.16,36900.0
2006-02-21 11:45:00,24.16,24.17,24.12,24.14,38000.0,24.16,24.17,24.12,24.14,38000.0
2006-02-21 11:50:00,24.14,24.14,24.12,24.14,20000.0,24.14,24.14,24.12,24.14,20000.0
2006-02-21 11:55:00,24.14,24.17,24.13,24.15,55400.0,24.14,24.17,24.13,24.15,55400.0
2006-02-21 12:00:00,24.16,24.17,24.14,24.16,33600.0,24.16,24.17,24.14,24.16,33600.0
2006-02-21 12:05:00,24.15,24.2,24.15,24.2,24300.0,24.15,24.2,24.15,24.2,24300.0
2006-02-21 12:10:00,24.19,24.19,24.15,24.17,62600.0,24.19,24.19,24.15,24.17,62600.0
2006-02-21 12:15:00,24.18,24.2,24.17,24.17,28800.0,24.18,24.2,24.17,24.17,28800.0
2006-02-21 12:20:00,24.18,24.18,24.15,24.18,18800.0,24.18,24.18,24.15,24.18,18800.0
2006-02-21 12:25:00,24.19,24.23,24.19,24.2,35200.0,24.19,24.23,24.19,24.2,35200.0
2006-02-21 12:30:00,24.2,24.29,24.18,24.29,110900.0,24.2,24.29,24.18,24.29,110900.0
2006-02-21 12:35:00,24.29,24.29,24.19,24.21,97400.0,24.29,24.29,24.19,24.21,97400.0
2006-02-21 12:40:00,24.21,24.23,24.19,24.23,70600.0,24.21,24.23,24.19,24.23,70600.0
2006-02-21 12:45:00,24.22,24.27,24.22,24.26,32600.0,24.22,24.27,24.22,24.26,32600.0
2006-02-21 12:50:00,24.26,24.26,24.25,24.25,32500.0,24.26,24.26,24.25,24.25,32500.0
2006-02-21 12:55:00,24.25,24.26,24.25,24.26,22300.0,24.25,24.26,24.25,24.26,22300.0
2006-02-21 13:00:00,24.25,24.26,24.21,24.21,129900.0,24.25,24.26,24.21,24.21,129900.0
2006-02-21 13:05:00,24.21,24.22,24.2,24.21,61300.0,24.21,24.22,24.2,24.21,61300.0
2006-02-21 13:10:00,24.2,24.23,24.2,24.23,29800.0,24.2,24.23,24.2,24.23,29800.0
2006-02-21 13:15:00,24.23,24.24,24.22,24.23,31400.0,24.23,24.24,24.22,24.23,31400.0
2006-02-21 13:20:00,24.23,24.27,24.21,24.23,83100.0,24.23,24.27,24.21,24.23,83100.0
2006-02-21 13:25:00,24.23,24.24,24.2,24.21,67100.0,24.23,24.24,24.2,24.21,67100.0
2006-02-21 13:30:00,24.21,24.22,24.2,24.2,18600.0,24.21,24.22,24.2,24.2,18600.0
2006-02-21 13:35:00,24.2,24.22,24.19,24.2,67600.0,24.2,24.22,24.19,24.2,67600.0
2006-02-21 13:40:00,24.2,24.21,24.2,24.2,8100.0,24.2,24.21,24.2,24.2,8100.0
2006-02-21 13:45:00,24.21,24.21,24.2,24.21,14200.0,24.21,24.21,24.2,24.21,14200.0
2006-02-21 13:50:00,24.21,24.21,24.2,24.21,11000.0,24.21,24.21,24.2,24.21,11000.0
2006-02-21 13:55:00,24.21,24.22,24.2,24.2,91900.0,24.21,24.22,24.2,24.2,91900.0
2006-02-21 14:00:00,24.2,24.25,24.2,24.23,91500.0,24.2,24.25,24.2,24.23,91500.0
2006-02-21 14:05:00,24.22,24.26,24.22,24.26,82600.0,24.22,24.26,24.22,24.26,82600.0
2006-02-21 14:10:00,24.26,24.26,24.22,24.24,150700.0,24.26,24.26,24.22,24.24,150700.0
2006-02-21 14:15:00,24.25,24.26,24.24,24.25,192600.0,24.25,24.26,24.24,24.25,192600.0
2006-02-21 14:20:00,24.24,24.26,24.22,24.25,33900.0,24.24,24.26,24.22,24.25,33900.0
2006-02-21 14:25:00,24.25,24.26,24.2,24.22,143700.0,24.25,24.26,24.2,24.22,143700.0
2006-02-21 14:30:00,24.2,24.25,24.19,24.25,140900.0,24.2,24.25,24.19,24.25,140900.0
2006-02-21 14:35:00,24.25,24.27,24.24,24.24,18100.0,24.25,24.27,24.24,24.24,18100.0
2006-02-21 14:40:00,24.24,24.26,24.2,24.23,36100.0,24.24,24.26,24.2,24.23,36100.0
2006-02-21 14:45:00,24.24,24.28,24.23,24.28,33300.0,24.24,24.28,24.23,24.28,33300.0
2006-02-21 14:50:00,24.29,24.3,24.23,24.24,34900.0,24.29,24.3,24.23,24.24,34900.0
2006-02-21 14:55:00,24.23,24.25,24.22,24.25,72700.0,24.23,24.25,24.22,24.25,72700.0
2006-02-21 15:00:00,24.25,24.31,24.24,24.31,73900.0,24.25,24.31,24.24,24.31,73900.0
2006-02-21 15:05:00,24.31,24.32,24.29,24.31,84200.0,24.31,24.32,24.29,24.31,84200.0
2006-02-21 15:10:00,24.3,24.3,24.28,24.3,36600.0,24.3,24.3,24.28,24.3,36600.0
2006-02-21 15:15:00,24.3,24.33,24.3,24.32,75200.0,24.3,24.33,24.3,24.32,75200.0
2006-02-21 15:20:00,24.33,24.35,24.3,24.35,73800.0,24.33,24.35,24.3,24.35,73800.0
2006-02-21 15:25:00,24.34,24.36,24.31,24.33,71400.0,24.34,24.36,24.31,24.33,71400.0
2006-02-21 15:30:00,24.33,24.35,24.32,24.35,75200.0,24.33,24.35,24.32,24.35,75200.0
2006-02-21 15:35:00,24.35,24.37,24.32,24.32,585100.0,24.35,24.37,24.32,24.32,585100.0
2006-02-21 15:40:00,24.33,24.37,24.32,24.36,260700.0,24.33,24.37,24.32,24.36,260700.0
2006-02-21 15:45:00,24.36,24.37,24.33,24.35,184600.0,24.36,24.37,24.33,24.35,184600.0
2006-02-21 15:50:00,24.34,24.35,24.33,24.34,150800.0,24.34,24.35,24.33,24.34,150800.0
2006-02-21 15:55:00,24.35,24.38,24.33,24.36,159200.0,24.35,24.38,24.33,24.36,159200.0
2006-02-22 09:30:00,24.34,24.4,24.25,24.25,347400.0,24.34,24.4,24.25,24.25,347400.0
2006-02-22 09:35:00,24.25,24.26,24.01,24.05,154000.0,24.25,24.26,24.01,24.05,154000.0
2006-02-22 09:40:00,24.1,24.2,24.05,24.15,207100.0,24.1,24.2,24.05,24.15,207100.0
2006-02-22 09:45:00,24.15,24.35,24.11,24.35,83200.0,24.15,24.35,24.11,24.35,83200.0
2006-02-22 09:50:00,24.34,24.4,24.29,24.3,306800.0,24.34,24.4,24.29,24.3,306800.0
2006-02-22 09:55:00,24.3,24.3,24.18,24.25,119300.0,24.3,24.3,24.18,24.25,119300.0
2006-02-22 10:00:00,24.25,24.26,24.24,24.26,202700.0,24.25,24.26,24.24,24.26,202700.0
2006-02-22 10:05:00,24.25,24.27,24.24,24.26,124000.0,24.25,24.27,24.24,24.26,124000.0
2006-02-22 10:10:00,24.26,24.28,24.23,24.24,84700.0,24.26,24.28,24.23,24.24,84700.0
2006-02-22 10:15:00,24.24,24.24,24.19,24.21,183000.0,24.24,24.24,24.19,24.21,183000.0
2006-02-22 10:20:00,24.22,24.23,24.2,24.22,129700.0,24.22,24.23,24.2,24.22,129700.0
2006-02-22 10:25:00,24.21,24.25,24.18,24.18,99200.0,24.21,24.25,24.18,24.18,99200.0
2006-02-22 10:30:00,24.17,24.2,24.17,24.17,104600.0,24.17,24.2,24.17,24.17,104600.0
2006-02-22 10:35:00,24.17,24.2,24.15,24.16,95700.0,24.17,24.2,24.15,24.16,95700.0
2006-02-22 10:40:00,24.17,24.19,24.14,24.16,120400.0,24.17,24.19,24.14,24.16,120400.0
2006-02-22 10:45:00,24.15,24.19,24.07,24.09,103900.0,24.15,24.19,24.07,24.09,103900.0
2006-02-22 10:50:00,24.1,24.16,24.1,24.11,248300.0,24.1,24.16,24.1,24.11,248300.0
2006-02-22 10:55:00,24.11,24.11,23.99,24.08,161200.0,24.11,24.11,23.99,24.08,161200.0
2006-02-22 11:00:00,24.06,24.08,24.04,24.08,130900.0,24.06,24.08,24.04,24.08,130900.0
2006-02-22 11:05:00,24.08,24.1,24.07,24.1,37900.0,24.08,24.1,24.07,24.1,37900.0
2006-02-22 11:10:00,24.1,24.1,24.03,24.05,90200.0,24.1,24.1,24.03,24.05,90200.0
2006-02-22 11:15:00,24.05,24.11,24.05,24.09,60500.0,24.05,24.11,24.05,24.09,60500.0
2006-02-22 11:20:00,24.1,24.11,24.06,24.06,120400.0,24.1,24.11,24.06,24.06,120400.0
2006-02-22 11:25:00,24.06,24.14,24.05,24.12,66700.0,24.06,24.14,24.05,24.12,66700.0
2006-02-22 11:30:00,24.13,24.2,24.13,24.18,52300.0,24.13,24.2,24.13,24.18,52300.0
2006-02-22 11:35:00,24.18,24.2,24.14,24.14,68200.0,24.18,24.2,24.14,24.14,68200.0
2006-02-22 11:40:00,24.15,24.18,24.14,24.16,76400.0,24.15,24.18,24.14,24.16,76400.0
2006-02-22 11:45:00,24.16,24.2,24.16,24.19,107400.0,24.16,24.2,24.16,24.19,107400.0
2006-02-22 11:50:00,24.2,24.2,24.15,24.17,58600.0,24.2,24.2,24.15,24.17,58600.0
2006-02-22 11:55:00,24.16,24.2,24.16,24.18,73600.0,24.16,24.2,24.16,24.18,73600.0
2006-02-22 12:00:00,24.2,24.2,24.16,24.16,42400.0,24.2,24.2,24.16,24.16,42400.0
2006-02-22 12:05:00,24.18,24.18,24.14,24.14,217500.0,24.18,24.18,24.14,24.14,217500.0
2006-02-22 12:10:00,24.15,24.15,24.11,24.12,20600.0,24.15,24.15,24.11,24.12,20600.0
2006-02-22 12:15:00,24.12,24.12,24.1,24.1,21600.0,24.12,24.12,24.1,24.1,21600.0
2006-02-22 12:20:00,24.11,24.17,24.09,24.12,250100.0,24.11,24.17,24.09,24.12,250100.0
2006-02-22 12:25:00,24.13,24.18,24.12,24.15,24600.0,24.13,24.18,24.12,24.15,24600.0
2006-02-22 12:30:00,24.15,24.16,24.14,24.15,473600.0,24.15,24.16,24.14,24.15,473600.0
2006-02-22 12:35:00,24.15,24.2,24.14,24.17,134800.0,24.15,24.2,24.14,24.17,134800.0
2006-02-22 12:40:00,24.17,24.2,24.09,24.13,62600.0,24.17,24.2,24.09,24.13,62600.0
2006-02-22 12:45:00,24.12,24.15,24.09,24.11,83300.0,24.12,24.15,24.09,24.11,83300.0
2006-02-22 12:50:00,24.12,24.16,24.11,24.16,61500.0,24.12,24.16,24.11,24.16,61500.0
2006-02-22 12:55:00,24.15,24.16,24.13,24.14,36300.0,24.15,24.16,24.13,24.14,36300.0
2006-02-22 13:00:00,24.14,24.15,24.14,24.14,95000.0,24.14,24.15,24.14,24.14,95000.0
2006-02-22 13:05:00,24.14,24.16,24.14,24.15,114600.0,24.14,24.16,24.14,24.15,114600.0
2006-02-22 13:10:00,24.16,24.16,24.15,24.16,71900.0,24.16,24.16,24.15,24.16,71900.0
2006-02-22 13:15:00,24.15,24.19,24.15,24.17,59400.0,24.15,24.19,24.15,24.17,59400.0
2006-02-22 13:20:00,24.18,24.19,24.13,24.14,64900.0,24.18,24.19,24.13,24.14,64900.0
2006-02-22 13:25:00,24.14,24.16,24.1,24.15,45200.0,24.14,24.16,24.1,24.15,45200.0
2006-02-22 13:30:00,24.15,24.16,24.13,24.14,17500.0,24.15,24.16,24.13,24.14,17500.0
2006-02-22 13:35:00,24.14,24.16,24.14,24.14,29500.0,24.14,24.16,24.14,24.14,29500.0
2006-02-22 13:40:00,24.14,24.15,24.13,24.15,15500.0,24.14,24.15,24.13,24.15,15500.0
2006-02-22 13:45:00,24.14,24.16,24.12,24.13,164200.0,24.14,24.16,24.12,24.13,164200.0
2006-02-22 13:50:00,24.13,24.13,24.08,24.08,45300.0,24.13,24.13,24.08,24.08,45300.0
2006-02-22 13:55:00,24.07,24.1,24.06,24.06,29200.0,24.07,24.1,24.06,24.06,29200.0
2006-02-22 14:00:00,24.07,24.09,24.06,24.06,153600.0,24.07,24.09,24.06,24.06,153600.0
2006-02-22 14:05:00,24.06,24.07,24.05,24.06,6600.0,24.06,24.07,24.05,24.06,6600.0
2006-02-22 14:10:00,24.06,24.11,24.06,24.1,75400.0,24.06,24.11,24.06,24.1,75400.0
2006-02-22 14:15:00,24.1,24.12,24.09,24.11,25900.0,24.1,24.12,24.09,24.11,25900.0
2006-02-22 14:20:00,24.12,24.12,24.06,24.07,96000.0,24.12,24.12,24.06,24.07,96000.0
2006-02-22 14:25:00,24.06,24.11,24.06,24.1,52500.0,24.06,24.11,24.06,24.1,52500.0
2006-02-22 14:30:00,24.1,24.1,24.08,24.1,23500.0,24.1,24.1,24.08,24.1,23500.0
2006-02-22 14:35:00,24.1,24.1,24.07,24.09,41900.0,24.1,24.1,24.07,24.09,41900.0
2006-02-22 14:40:00,24.09,24.1,24.08,24.08,30900.0,24.09,24.1,24.08,24.08,30900.0
2006-02-22 14:45:00,24.08,24.11,24.07,24.07,111700.0,24.08,24.11,24.07,24.07,111700.0
2006-02-22 14:50:00,24.08,24.13,24.08,24.11,23800.0,24.08,24.13,24.08,24.11,23800.0
2006-02-22 14:55:00,24.12,24.15,24.11,24.14,27400.0,24.12,24.15,24.11,24.14,27400.0
2006-02-22 15:00:00,24.14,24.15,24.11,24.12,28900.0,24.14,24.15,24.11,24.12,28900.0
2006-02-22 15:05:00,24.13,24.15,24.1,24.1,67900.0,24.13,24.15,24.1,24.1,67900.0
2006-02-22 15:10:00,24.11,24.13,24.1,24.11,22000.0,24.11,24.13,24.1,24.11,22000.0
2006-02-22 15:15:00,24.11,24.12,24.09,24.11,52700.0,24.11,24.12,24.09,24.11,52700.0
2006-02-22 15:20:00,24.1,24.15,24.1,24.13,34300.0,24.1,24.15,24.1,24.13,34300.0
2006-02-22 15:25:00,24.11,24.12,24.05,24.06,136700.0,24.11,24.12,24.05,24.06,136700.0
2006-02-22 15:30:00,24.07,24.13,24.06,24.1,84300.0,24.07,24.13,24.06,24.1,84300.0
2006-02-22 15:35:00,24.11,24.13,24.1,24.11,43700.0,24.11,24.13,24.1,24.11,43700.0
2006-02-22 15:40:00,24.11,24.14,24.1,24.11,191100.0,24.11,24.14,24.1,24.11,191100.0
2006-02-22 15:45:00,24.1,24.11,24.07,24.1,78200.0,24.1,24.11,24.07,24.1,78200.0
2006-02-22 15:50:00,24.09,24.13,24.09,24.12,86400.0,24.09,24.13,24.09,24.12,86400.0
2006-02-22 15:55:00,24.12,24.17,24.11,24.15,148200.0,24.12,24.17,24.11,24.15,148200.0
2006-02-23 09:30:00,24.16,24.18,24.13,24.13,64200.0,24.16,24.18,24.13,24.13,64200.0
2006-02-23 09:35:00,24.13,24.15,24.01,24.08,54700.0,24.13,24.15,24.01,24.08,54700.0
2006-02-23 09:40:00,24.07,24.07,23.99,24.03,43200.0,24.07,24.07,23.99,24.03,43200.0
2006-02-23 09:45:00,24.03,24.1,24.0,24.07,87200.0,24.03,24.1,24.0,24.07,87200.0
2006-02-23 09:50:00,24.08,24.13,24.03,24.05,44500.0,24.08,24.13,24.03,24.05,44500.0
2006-02-23 09:55:00,24.05,24.05,23.93,23.98,60700.0,24.05,24.05,23.93,23.98,60700.0
2006-02-23 10:00:00,24.0,24.0,23.95,23.98,35100.0,24.0,24.0,23.95,23.98,35100.0
2006-02-23 10:05:00,23.97,24.04,23.97,23.99,57000.0,23.97,24.04,23.97,23.99,57000.0
2006-02-23 10:10:00,24.0,24.01,23.97,23.98,62600.0,24.0,24.01,23.97,23.98,62600.0
2006-02-23 10:15:00,23.98,24.0,23.96,23.99,31200.0,23.98,24.0,23.96,23.99,31200.0
2006-02-23 10:20:00,24.0,24.0,23.97,23.98,16800.0,24.0,24.0,23.97,23.98,16800.0
2006-02-23 10:25:00,23.98,24.05,23.97,24.01,43400.0,23.98,24.05,23.97,24.01,43400.0
2006-02-23 10:30:00,23.99,24.03,23.98,24.0,35700.0,23.99,24.03,23.98,24.0,35700.0
2006-02-23 10:35:00,24.0,24.02,23.98,24.0,40100.0,24.0,24.02,23.98,24.0,40100.0
2006-02-23 10:40:00,23.99,24.0,23.97,23.99,23100.0,23.99,24.0,23.97,23.99,23100.0
2006-02-23 10:45:00,23.99,24.01,23.99,24.0,39000.0,23.99,24.01,23.99,24.0,39000.0
2006-02-23 10:50:00,23.99,24.05,23.99,24.05,16800.0,23.99,24.05,23.99,24.05,16800.0
2006-02-23 10:55:00,24.05,24.16,24.05,24.07,64400.0,24.05,24.16,24.05,24.07,64400.0
2006-02-23 11:00:00,24.09,24.11,24.03,24.06,32700.0,24.09,24.11,24.03,24.06,32700.0
2006-02-23 11:05:00,24.06,24.1,24.03,24.06,26000.0,24.06,24.1,24.03,24.06,26000.0
2006-02-23 11:10:00,24.07,24.08,24.03,24.06,22300.0,24.07,24.08,24.03,24.06,22300.0
2006-02-23 11:15:00,24.08,24.09,24.04,24.05,20100.0,24.08,24.09,24.04,24.05,20100.0
2006-02-23 11:20:00,24.02,24.04,23.99,24.03,17100.0,24.02,24.04,23.99,24.03,17100.0
2006-02-23 11:25:00,24.03,24.05,24.0,24.01,28600.0,24.03,24.05,24.0,24.01,28600.0
2006-02-23 11:30:00,24.01,24.02,23.99,24.01,21400.0,24.01,24.02,23.99,24.01,21400.0
2006-02-23 11:35:00,24.02,24.07,24.02,24.06,35000.0,24.02,24.07,24.02,24.06,35000.0
2006-02-23 11:40:00,24.07,24.08,24.05,24.05,33600.0,24.07,24.08,24.05,24.05,33600.0
2006-02-23 11:45:00,24.06,24.09,24.04,24.05,77200.0,24.06,24.09,24.04,24.05,77200.0
2006-02-23 11:50:00,24.05,24.05,24.02,24.04,38000.0,24.05,24.05,24.02,24.04,38000.0
2006-02-23 11:55:00,24.02,24.03,24.01,24.03,21400.0,24.02,24.03,24.01,24.03,21400.0
2006-02-23 12:00:00,24.03,24.04,24.02,24.03,19800.0,24.03,24.04,24.02,24.03,19800.0
2006-02-23 12:05:00,24.03,24.12,24.03,24.11,26400.0,24.03,24.12,24.03,24.11,26400.0
2006-02-23 12:10:00,24.11,24.12,24.06,24.06,13400.0,24.11,24.12,24.06,24.06,13400.0
2006-02-23 12:15:00,24.07,24.09,24.04,24.05,101600.0,24.07,24.09,24.04,24.05,101600.0
2006-02-23 12:20:00,24.05,24.07,24.05,24.06,118100.0,24.05,24.07,24.05,24.06,118100.0
2006-02-23 12:25:00,24.06,24.1,24.05,24.1,69300.0,24.06,24.1,24.05,24.1,69300.0
2006-02-23 12:30:00,24.1,24.12,24.08,24.12,18200.0,24.1,24.12,24.08,24.12,18200.0
2006-02-23 12:35:00,24.13,24.18,24.1,24.1,54700.0,24.13,24.18,24.1,24.1,54700.0
2006-02-23 12:40:00,24.1,24.17,24.07,24.09,85900.0,24.1,24.17,24.07,24.09,85900.0
2006-02-23 12:45:00,24.09,24.15,24.08,24.1,139000.0,24.09,24.15,24.08,24.1,139000.0
2006-02-23 12:50:00,24.14,24.2,24.13,24.19,66800.0,24.14,24.2,24.13,24.19,66800.0
2006-02-23 12:55:00,24.2,24.23,24.2,24.22,12400.0,24.2,24.23,24.2,24.22,12400.0
2006-02-23 13:00:00,24.22,24.24,24.19,24.22,48600.0,24.22,24.24,24.19,24.22,48600.0
2006-02-23 13:05:00,24.23,24.33,24.22,24.33,78400.0,24.23,24.33,24.22,24.33,78400.0
2006-02-23 13:10:00,24.33,24.35,24.3,24.32,47000.0,24.33,24.35,24.3,24.32,47000.0
2006-02-23 13:15:00,24.32,24.33,24.29,24.3,24500.0,24.32,24.33,24.29,24.3,24500.0
2006-02-23 13:20:00,24.3,24.36,24.3,24.35,176300.0,24.3,24.36,24.3,24.35,176300.0
2006-02-23 13:25:00,24.36,24.47,24.35,24.45,51200.0,24.36,24.47,24.35,24.45,51200.0
2006-02-23 13:30:00,24.44,24.57,24.44,24.52,217800.0,24.44,24.57,24.44,24.52,217800.0
2006-02-23 13:35:00,24.51,24.53,24.45,24.48,161100.0,24.51,24.53,24.45,24.48,161100.0
2006-02-23 13:40:00,24.45,24.49,24.42,24.45,146800.0,24.45,24.49,24.42,24.45,146800.0
2006-02-23 13:45:00,24.45,24.54,24.44,24.52,58600.0,24.45,24.54,24.44,24.52,58600.0
2006-02-23 13:50:00,24.52,24.54,24.49,24.51,53600.0,24.52,24.54,24.49,24.51,53600.0
2006-02-23 13:55:00,24.51,24.54,24.5,24.52,37000.0,24.51,24.54,24.5,24.52,37000.0
2006-02-23 14:00:00,24.51,24.53,24.47,24.5,105900.0,24.51,24.53,24.47,24.5,105900.0
2006-02-23 14:05:00,24.51,24.51,24.49,24.5,48600.0,24.51,24.51,24.49,24.5,48600.0
2006-02-23 14:10:00,24.5,24.51,24.49,24.5,34300.0,24.5,24.51,24.49,24.5,34300.0
2006-02-23 14:15:00,24.5,24.51,24.48,24.48,39700.0,24.5,24.51,24.48,24.48,39700.0
2006-02-23 14:20:00,24.5,24.5,24.43,24.46,56800.0,24.5,24.5,24.43,24.46,56800.0
2006-02-23 14:25:00,24.44,24.48,24.44,24.46,24700.0,24.44,24.48,24.44,24.46,24700.0
2006-02-23 14:30:00,24.46,24.5,24.45,24.48,34900.0,24.46,24.5,24.45,24.48,34900.0
2006-02-23 14:35:00,24.49,24.49,24.42,24.43,56400.0,24.49,24.49,24.42,24.43,56400.0
2006-02-23 14:40:00,24.43,24.46,24.43,24.44,62400.0,24.43,24.46,24.43,24.44,62400.0
2006-02-23 14:45:00,24.45,24.5,24.43,24.49,50300.0,24.45,24.5,24.43,24.49,50300.0
2006-02-23 14:50:00,24.48,24.53,24.48,24.49,153300.0,24.48,24.53,24.48,24.49,153300.0
2006-02-23 14:55:00,24.5,24.52,24.46,24.48,123500.0,24.5,24.52,24.46,24.48,123500.0
2006-02-23 15:00:00,24.48,24.49,24.39,24.43,93000.0,24.48,24.49,24.39,24.43,93000.0
2006-02-23 15:05:00,24.43,24.44,24.39,24.41,71600.0,24.43,24.44,24.39,24.41,71600.0
2006-02-23 15:10:00,24.4,24.43,24.39,24.39,152300.0,24.4,24.43,24.39,24.39,152300.0
2006-02-23 15:15:00,24.39,24.42,24.36,24.38,48200.0,24.39,24.42,24.36,24.38,48200.0
2006-02-23 15:20:00,24.4,24.4,24.36,24.39,72900.0,24.4,24.4,24.36,24.39,72900.0
2006-02-23 15:25:00,24.39,24.4,24.34,24.39,79800.0,24.39,24.4,24.34,24.39,79800.0
2006-02-23 15:30:00,24.4,24.4,24.34,24.38,87100.0,24.4,24.4,24.34,24.38,87100.0
2006-02-23 15:35:00,24.36,24.37,24.34,24.37,116100.0,24.36,24.37,24.34,24.37,116100.0
2006-02-23 15:40:00,24.38,24.38,24.33,24.38,170500.0,24.38,24.38,24.33,24.38,170500.0
2006-02-23 15:45:00,24.37,24.43,24.37,24.42,201000.0,24.37,24.43,24.37,24.42,201000.0
2006-02-23 15:50:00,24.42,24.43,24.32,24.32,172100.0,24.42,24.43,24.32,24.32,172100.0
2006-02-23 15:55:00,24.32,24.33,24.22,24.22,132000.0,24.32,24.33,24.22,24.22,132000.0
2006-02-24 09:30:00,24.25,24.3,24.1,24.1,95100.0,24.25,24.3,24.1,24.1,95100.0
2006-02-24 09:35:00,24.1,24.22,24.1,24.22,95900.0,24.1,24.22,24.1,24.22,95900.0
2006-02-24 09:40:00,24.2,24.22,24.16,24.19,64900.0,24.2,24.22,24.16,24.19,64900.0
2006-02-24 09:45:00,24.19,24.2,24.18,24.2,48200.0,24.19,24.2,24.18,24.2,48200.0
2006-02-24 09:50:00,24.19,24.27,24.19,24.21,60100.0,24.19,24.27,24.19,24.21,60100.0
2006-02-24 09:55:00,24.2,24.27,24.19,24.22,14300.0,24.2,24.27,24.19,24.22,14300.0
2006-02-24 10:00:00,24.23,24.36,24.23,24.36,32000.0,24.23,24.36,24.23,24.36,32000.0
2006-02-24 10:05:00,24.35,24.43,24.35,24.38,193700.0,24.35,24.43,24.35,24.38,193700.0
2006-02-24 10:10:00,24.37,24.43,24.32,24.42,80300.0,24.37,24.43,24.32,24.42,80300.0
2006-02-24 10:15:00,24.41,24.44,24.41,24.41,56400.0,24.41,24.44,24.41,24.41,56400.0
2006-02-24 10:20:00,24.41,24.43,24.38,24.38,99400.0,24.41,24.43,24.38,24.38,99400.0
2006-02-24 10:25:00,24.39,24.4,24.3,24.31,23000.0,24.39,24.4,24.3,24.31,23000.0
2006-02-24 10:30:00,24.3,24.32,24.28,24.3,14100.0,24.3,24.32,24.28,24.3,14100.0
2006-02-24 10:35:00,24.29,24.31,24.28,24.3,15100.0,24.29,24.31,24.28,24.3,15100.0
2006-02-24 10:40:00,24.3,24.31,24.25,24.27,62100.0,24.3,24.31,24.25,24.27,62100.0
2006-02-24 10:45:00,24.27,24.31,24.27,24.31,24600.0,24.27,24.31,24.27,24.31,24600.0
2006-02-24 10:50:00,24.3,24.32,24.28,24.29,73500.0,24.3,24.32,24.28,24.29,73500.0
2006-02-24 10:55:00,24.3,24.31,24.25,24.28,68400.0,24.3,24.31,24.25,24.28,68400.0
2006-02-24 11:00:00,24.28,24.3,24.27,24.3,10600.0,24.28,24.3,24.27,24.3,10600.0
2006-02-24 11:05:00,24.29,24.32,24.28,24.31,35500.0,24.29,24.32,24.28,24.31,35500.0
2006-02-24 11:10:00,24.3,24.33,24.3,24.32,19500.0,24.3,24.33,24.3,24.32,19500.0
2006-02-24 11:15:00,24.32,24.37,24.25,24.26,41900.0,24.32,24.37,24.25,24.26,41900.0
2006-02-24 11:20:00,24.25,24.27,24.24,24.26,53900.0,24.25,24.27,24.24,24.26,53900.0
2006-02-24 11:25:00,24.27,24.32,24.24,24.3,19500.0,24.27,24.32,24.24,24.3,19500.0
2006-02-24 11:30:00,24.3,24.32,24.27,24.27,9100.0,24.3,24.32,24.27,24.27,9100.0
2006-02-24 11:35:00,24.28,24.3,24.23,24.25,16700.0,24.28,24.3,24.23,24.25,16700.0
2006-02-24 11:40:00,24.25,24.26,24.23,24.26,11800.0,24.25,24.26,24.23,24.26,11800.0
2006-02-24 11:45:00,24.25,24.25,24.19,24.22,46100.0,24.25,24.25,24.19,24.22,46100.0
2006-02-24 11:50:00,24.21,24.23,24.19,24.19,23300.0,24.21,24.23,24.19,24.19,23300.0
2006-02-24 11:55:00,24.19,24.19,24.17,24.18,25600.0,24.19,24.19,24.17,24.18,25600.0
2006-02-24 12:00:00,24.18,24.19,24.17,24.19,22200.0,24.18,24.19,24.17,24.19,22200.0
2006-02-24 12:05:00,24.18,24.2,24.18,24.19,14500.0,24.18,24.2,24.18,24.19,14500.0
2006-02-24 12:10:00,24.19,24.2,24.16,24.17,28200.0,24.19,24.2,24.16,24.17,28200.0
2006-02-24 12:15:00,24.16,24.16,24.09,24.12,69700.0,24.16,24.16,24.09,24.12,69700.0
2006-02-24 12:20:00,24.12,24.14,24.1,24.12,22200.0,24.12,24.14,24.1,24.12,22200.0
2006-02-24 12:25:00,24.13,24.15,24.1,24.11,20000.0,24.13,24.15,24.1,24.11,20000.0
2006-02-24 12:30:00,24.1,24.11,24.06,24.06,16200.0,24.1,24.11,24.06,24.06,16200.0
2006-02-24 12:35:00,24.06,24.12,24.06,24.12,9400.0,24.06,24.12,24.06,24.12,9400.0
2006-02-24 12:40:00,24.12,24.15,24.1,24.13,24500.0,24.12,24.15,24.1,24.13,24500.0
2006-02-24 12:45:00,24.13,24.14,24.12,24.12,59600.0,24.13,24.14,24.12,24.12,59600.0
2006-02-24 12:50:00,24.11,24.12,24.07,24.11,179400.0,24.11,24.12,24.07,24.11,179400.0
2006-02-24 12:55:00,24.1,24.11,24.09,24.1,61800.0,24.1,24.11,24.09,24.1,61800.0
2006-02-24 13:00:00,24.1,24.12,24.09,24.1,36700.0,24.1,24.12,24.09,24.1,36700.0
2006-02-24 13:05:00,24.1,24.11,24.1,24.1,118700.0,24.1,24.11,24.1,24.1,118700.0
2006-02-24 13:10:00,24.11,24.14,24.1,24.14,77300.0,24.11,24.14,24.1,24.14,77300.0
2006-02-24 13:15:00,24.15,24.17,24.14,24.15,13900.0,24.15,24.17,24.14,24.15,13900.0
2006-02-24 13:20:00,24.16,24.16,24.15,24.16,18500.0,24.16,24.16,24.15,24.16,18500.0
2006-02-24 13:25:00,24.16,24.19,24.16,24.17,12100.0,24.16,24.19,24.16,24.17,12100.0
2006-02-24 13:30:00,24.17,24.2,24.17,24.19,29500.0,24.17,24.2,24.17,24.19,29500.0
2006-02-24 13:35:00,24.2,24.23,24.2,24.23,14600.0,24.2,24.23,24.2,24.23,14600.0
2006-02-24 13:40:00,24.24,24.25,24.21,24.22,20500.0,24.24,24.25,24.21,24.22,20500.0
2006-02-24 13:45:00,24.22,24.22,24.19,24.22,44400.0,24.22,24.22,24.19,24.22,44400.0
2006-02-24 13:50:00,24.22,24.27,24.22,24.25,37400.0,24.22,24.27,24.22,24.25,37400.0
2006-02-24 13:55:00,24.25,24.28,24.23,24.26,56900.0,24.25,24.28,24.23,24.26,56900.0
2006-02-24 14:00:00,24.26,24.35,24.26,24.3,47400.0,24.26,24.35,24.26,24.3,47400.0
2006-02-24 14:05:00,24.3,24.3,24.26,24.28,49900.0,24.3,24.3,24.26,24.28,49900.0
2006-02-24 14:10:00,24.26,24.27,24.26,24.27,14500.0,24.26,24.27,24.26,24.27,14500.0
2006-02-24 14:15:00,24.26,24.27,24.24,24.25,66500.0,24.26,24.27,24.24,24.25,66500.0
2006-02-24 14:20:00,24.26,24.27,24.25,24.27,24000.0,24.26,24.27,24.25,24.27,24000.0
2006-02-24 14:25:00,24.27,24.31,24.26,24.3,19500.0,24.27,24.31,24.26,24.3,19500.0
2006-02-24 14:30:00,24.3,24.32,24.29,24.3,49700.0,24.3,24.32,24.29,24.3,49700.0
2006-02-24 14:35:00,24.3,24.31,24.29,24.29,26800.0,24.3,24.31,24.29,24.29,26800.0
2006-02-24 14:40:00,24.27,24.3,24.26,24.3,26400.0,24.27,24.3,24.26,24.3,26400.0
2006-02-24 14:45:00,24.29,24.29,24.26,24.27,12600.0,24.29,24.29,24.26,24.27,12600.0
2006-02-24 14:50:00,24.27,24.34,24.27,24.31,19500.0,24.27,24.34,24.27,24.31,19500.0
2006-02-24 14:55:00,24.3,24.32,24.28,24.32,24000.0,24.3,24.32,24.28,24.32,24000.0
2006-02-24 15:00:00,24.32,24.33,24.27,24.32,34900.0,24.32,24.33,24.27,24.32,34900.0
2006-02-24 15:05:00,24.32,24.32,24.31,24.31,23400.0,24.32,24.32,24.31,24.31,23400.0
2006-02-24 15:10:00,24.31,24.32,24.25,24.26,33200.0,24.31,24.32,24.25,24.26,33200.0
2006-02-24 15:15:00,24.26,24.33,24.25,24.29,60100.0,24.26,24.33,24.25,24.29,60100.0
2006-02-24 15:20:00,24.29,24.3,24.29,24.29,9600.0,24.29,24.3,24.29,24.29,9600.0
2006-02-24 15:25:00,24.29,24.3,24.29,24.3,14300.0,24.29,24.3,24.29,24.3,14300.0
2006-02-24 15:30:00,24.3,24.31,24.29,24.3,30700.0,24.3,24.31,24.29,24.3,30700.0
2006-02-24 15:35:00,24.31,24.31,24.28,24.31,29900.0,24.31,24.31,24.28,24.31,29900.0
2006-02-24 15:40:00,24.31,24.32,24.29,24.31,29600.0,24.31,24.32,24.29,24.31,29600.0
2006-02-24 15:45:00,24.31,24.31,24.26,24.27,60500.0,24.31,24.31,24.26,24.27,60500.0
2006-02-24 15:50:00,24.27,24.32,24.27,24.3,60000.0,24.27,24.32,24.27,24.3,60000.0
2006-02-24 15:55:00,24.3,24.31,24.24,24.29,85800.0,24.3,24.31,24.24,24.29,85800.0
2006-02-27 09:30:00,24.6,24.6,24.55,24.57,163600.0,24.6,24.6,24.55,24.57,163600.0
2006-02-27 09:35:00,24.6,24.69,24.57,24.65,62400.0,24.6,24.69,24.57,24.65,62400.0
2006-02-27 09:40:00,24.65,24.7,24.6,24.63,115700.0,24.65,24.7,24.6,24.63,115700.0
2006-02-27 09:45:00,24.63,24.77,24.6,24.77,258800.0,24.63,24.77,24.6,24.77,258800.0
2006-02-27 09:50:00,24.78,24.87,24.75,24.81,215700.0,24.78,24.87,24.75,24.81,215700.0
2006-02-27 09:55:00,24.84,24.95,24.78,24.93,218600.0,24.84,24.95,24.78,24.93,218600.0
2006-02-27 10:00:00,24.95,24.95,24.8,24.84,180800.0,24.95,24.95,24.8,24.84,180800.0
2006-02-27 10:05:00,24.84,24.9,24.84,24.86,176500.0,24.84,24.9,24.84,24.86,176500.0
2006-02-27 10:10:00,24.86,24.87,24.75,24.78,299500.0,24.86,24.87,24.75,24.78,299500.0
2006-02-27 10:15:00,24.8,24.84,24.79,24.83,207800.0,24.8,24.84,24.79,24.83,207800.0
2006-02-27 10:20:00,24.84,24.86,24.8,24.82,131500.0,24.84,24.86,24.8,24.82,131500.0
2006-02-27 10:25:00,24.82,24.83,24.75,24.78,158100.0,24.82,24.83,24.75,24.78,158100.0
2006-02-27 10:30:00,24.79,24.85,24.76,24.76,181100.0,24.79,24.85,24.76,24.76,181100.0
2006-02-27 10:35:00,24.77,24.81,24.76,24.8,103500.0,24.77,24.81,24.76,24.8,103500.0
2006-02-27 10:40:00,24.79,24.85,24.76,24.77,191600.0,24.79,24.85,24.76,24.77,191600.0
2006-02-27 10:45:00,24.78,24.78,24.75,24.76,42600.0,24.78,24.78,24.75,24.76,42600.0
2006-02-27 10:50:00,24.76,24.81,24.76,24.81,71800.0,24.76,24.81,24.76,24.81,71800.0
2006-02-27 10:55:00,24.81,24.85,24.8,24.8,165300.0,24.81,24.85,24.8,24.8,165300.0
2006-02-27 11:00:00,24.81,24.85,24.8,24.85,67800.0,24.81,24.85,24.8,24.85,67800.0
2006-02-27 11:05:00,24.84,24.88,24.84,24.85,139300.0,24.84,24.88,24.84,24.85,139300.0
2006-02-27 11:10:00,24.86,24.89,24.85,24.89,63100.0,24.86,24.89,24.85,24.89,63100.0
2006-02-27 11:15:00,24.88,24.92,24.88,24.9,112600.0,24.88,24.92,24.88,24.9,112600.0
2006-02-27 11:20:00,24.9,24.9,24.83,24.83,51600.0,24.9,24.9,24.83,24.83,51600.0
2006-02-27 11:25:00,24.83,24.86,24.82,24.84,59100.0,24.83,24.86,24.82,24.84,59100.0
2006-02-27 11:30:00,24.82,24.91,24.81,24.91,91600.0,24.82,24.91,24.81,24.91,91600.0
2006-02-27 11:35:00,24.9,24.99,24.9,24.99,151900.0,24.9,24.99,24.9,24.99,151900.0
2006-02-27 11:40:00,24.99,25.0,24.95,24.99,327300.0,24.99,25.0,24.95,24.99,327300.0
2006-02-27 11:45:00,24.98,24.99,24.91,24.92,58400.0,24.98,24.99,24.91,24.92,58400.0
2006-02-27 11:50:00,24.91,24.91,24.88,24.9,22400.0,24.91,24.91,24.88,24.9,22400.0
2006-02-27 11:55:00,24.89,24.96,24.89,24.94,91500.0,24.89,24.96,24.89,24.94,91500.0
2006-02-27 12:00:00,24.93,24.94,24.9,24.92,38100.0,24.93,24.94,24.9,24.92,38100.0
2006-02-27 12:05:00,24.92,24.92,24.91,24.92,11600.0,24.92,24.92,24.91,24.92,11600.0
2006-02-27 12:10:00,24.91,24.92,24.89,24.9,19700.0,24.91,24.92,24.89,24.9,19700.0
2006-02-27 12:15:00,24.9,24.93,24.9,24.92,25700.0,24.9,24.93,24.9,24.92,25700.0
2006-02-27 12:20:00,24.92,24.92,24.89,24.89,18900.0,24.92,24.92,24.89,24.89,18900.0
2006-02-27 12:25:00,24.89,24.9,24.88,24.9,69600.0,24.89,24.9,24.88,24.9,69600.0
2006-02-27 12:30:00,24.88,24.93,24.88,24.91,20500.0,24.88,24.93,24.88,24.91,20500.0
2006-02-27 12:35:00,24.91,24.91,24.89,24.9,118300.0,24.91,24.91,24.89,24.9,118300.0
2006-02-27 12:40:00,24.9,24.92,24.89,24.91,20900.0,24.9,24.92,24.89,24.91,20900.0
2006-02-27 12:45:00,24.9,24.93,24.9,24.9,27600.0,24.9,24.93,24.9,24.9,27600.0
2006-02-27 12:50:00,24.9,24.93,24.88,24.88,29500.0,24.9,24.93,24.88,24.88,29500.0
2006-02-27 12:55:00,24.88,24.89,24.86,24.87,25600.0,24.88,24.89,24.86,24.87,25600.0
2006-02-27 13:00:00,24.88,24.89,24.87,24.88,91100.0,24.88,24.89,24.87,24.88,91100.0
2006-02-27 13:05:00,24.89,24.91,24.87,24.9,44300.0,24.89,24.91,24.87,24.9,44300.0
2006-02-27 13:10:00,24.9,24.91,24.9,24.91,32800.0,24.9,24.91,24.9,24.91,32800.0
2006-02-27 13:15:00,24.91,24.92,24.9,24.91,17000.0,24.91,24.92,24.9,24.91,17000.0
2006-02-27 13:20:00,24.91,24.92,24.9,24.91,49100.0,24.91,24.92,24.9,24.91,49100.0
2006-02-27 13:25:00,24.92,24.92,24.9,24.91,63200.0,24.92,24.92,24.9,24.91,63200.0
2006-02-27 13:30:00,24.91,24.93,24.9,24.9,117800.0,24.91,24.93,24.9,24.9,117800.0
2006-02-27 13:35:00,24.91,24.91,24.9,24.9,27800.0,24.91,24.91,24.9,24.9,27800.0
2006-02-27 13:40:00,24.9,24.91,24.9,24.9,72400.0,24.9,24.91,24.9,24.9,72400.0
2006-02-27 13:45:00,24.9,24.91,24.9,24.91,37300.0,24.9,24.91,24.9,24.91,37300.0
2006-02-27 13:50:00,24.9,24.91,24.89,24.89,200600.0,24.9,24.91,24.89,24.89,200600.0
2006-02-27 13:55:00,24.9,24.9,24.87,24.89,183600.0,24.9,24.9,24.87,24.89,183600.0
2006-02-27 14:00:00,24.89,24.92,24.89,24.91,29800.0,24.89,24.92,24.89,24.91,29800.0
2006-02-27 14:05:00,24.91,24.92,24.89,24.89,106100.0,24.91,24.92,24.89,24.89,106100.0
2006-02-27 14:10:00,24.89,24.9,24.85,24.86,103600.0,24.89,24.9,24.85,24.86,103600.0
2006-02-27 14:15:00,24.86,24.87,24.84,24.84,143400.0,24.86,24.87,24.84,24.84,143400.0
2006-02-27 14:20:00,24.85,24.86,24.82,24.84,20500.0,24.85,24.86,24.82,24.84,20500.0
2006-02-27 14:25:00,24.83,24.85,24.82,24.83,63300.0,24.83,24.85,24.82,24.83,63300.0
2006-02-27 14:30:00,24.83,24.86,24.83,24.85,45200.0,24.83,24.86,24.83,24.85,45200.0
2006-02-27 14:35:00,24.86,24.9,24.85,24.86,208900.0,24.86,24.9,24.85,24.86,208900.0
2006-02-27 14:40:00,24.86,24.88,24.85,24.87,21200.0,24.86,24.88,24.85,24.87,21200.0
2006-02-27 14:45:00,24.88,24.9,24.87,24.87,38200.0,24.88,24.9,24.87,24.87,38200.0
2006-02-27 14:50:00,24.88,24.89,24.86,24.86,16500.0,24.88,24.89,24.86,24.86,16500.0
2006-02-27 14:55:00,24.87,24.88,24.87,24.87,10900.0,24.87,24.88,24.87,24.87,10900.0
2006-02-27 15:00:00,24.87,24.89,24.86,24.88,73000.0,24.87,24.89,24.86,24.88,73000.0
2006-02-27 15:05:00,24.88,24.89,24.87,24.87,80200.0,24.88,24.89,24.87,24.87,80200.0
2006-02-27 15:10:00,24.87,24.89,24.87,24.87,43200.0,24.87,24.89,24.87,24.87,43200.0
2006-02-27 15:15:00,24.88,24.91,24.87,24.9,183600.0,24.88,24.91,24.87,24.9,183600.0
2006-02-27 15:20:00,24.9,24.91,24.88,24.88,67300.0,24.9,24.91,24.88,24.88,67300.0
2006-02-27 15:25:00,24.88,24.89,24.87,24.89,152300.0,24.88,24.89,24.87,24.89,152300.0
2006-02-27 15:30:00,24.88,24.9,24.88,24.88,67000.0,24.88,24.9,24.88,24.88,67000.0
2006-02-27 15:35:00,24.89,24.9,24.87,24.88,251700.0,24.89,24.9,24.87,24.88,251700.0
2006-02-27 15:40:00,24.89,24.9,24.87,24.88,70300.0,24.89,24.9,24.87,24.88,70300.0
2006-02-27 15:45:00,24.88,24.89,24.87,24.88,409500.0,24.88,24.89,24.87,24.88,409500.0
2006-02-27 15:50:00,24.89,24.9,24.86,24.89,246300.0,24.89,24.9,24.86,24.89,246300.0
2006-02-27 15:55:00,24.9,24.93,24.89,24.93,147900.0,24.9,24.93,24.89,24.93,147900.0
2006-02-28 09:30:00,24.85,24.85,24.75,24.75,136500.0,24.85,24.85,24.75,24.75,136500.0
2006-02-28 09:35:00,24.75,24.77,24.7,24.77,111700.0,24.75,24.77,24.7,24.77,111700.0
2006-02-28 09:40:00,24.77,24.79,24.72,24.72,96500.0,24.77,24.79,24.72,24.72,96500.0
2006-02-28 09:45:00,24.73,24.74,24.64,24.64,48300.0,24.73,24.74,24.64,24.64,48300.0
2006-02-28 09:50:00,24.64,26.68,24.64,24.66,282400.0,24.64,26.68,24.64,24.66,282400.0
2006-02-28 09:55:00,24.68,24.68,24.44,24.59,150300.0,24.68,24.68,24.44,24.59,150300.0
2006-02-28 10:00:00,24.59,24.59,24.51,24.56,123500.0,24.59,24.59,24.51,24.56,123500.0
2006-02-28 10:05:00,24.57,24.63,24.55,24.61,142100.0,24.57,24.63,24.55,24.61,142100.0
2006-02-28 10:10:00,24.62,24.62,24.53,24.54,126200.0,24.62,24.62,24.53,24.54,126200.0
2006-02-28 10:15:00,24.54,24.67,24.5,24.58,234100.0,24.54,24.67,24.5,24.58,234100.0
2006-02-28 10:20:00,24.58,24.62,24.57,24.59,100000.0,24.58,24.62,24.57,24.59,100000.0
2006-02-28 10:25:00,24.6,24.6,24.54,24.54,259000.0,24.6,24.6,24.54,24.54,259000.0
2006-02-28 10:30:00,24.54,24.55,24.5,24.52,96100.0,24.54,24.55,24.5,24.52,96100.0
2006-02-28 10:35:00,24.55,24.57,24.47,24.49,150600.0,24.55,24.57,24.47,24.49,150600.0
2006-02-28 10:40:00,24.49,24.5,24.46,24.46,282000.0,24.49,24.5,24.46,24.46,282000.0
2006-02-28 10:45:00,24.45,24.49,24.42,24.48,40700.0,24.45,24.49,24.42,24.48,40700.0
2006-02-28 10:50:00,24.49,24.5,24.48,24.48,574100.0,24.49,24.5,24.48,24.48,574100.0
2006-02-28 10:55:00,24.48,24.53,24.42,24.42,289800.0,24.48,24.53,24.42,24.42,289800.0
2006-02-28 11:00:00,24.42,24.47,24.41,24.42,37800.0,24.42,24.47,24.41,24.42,37800.0
2006-02-28 11:05:00,24.42,24.5,24.41,24.43,266500.0,24.42,24.5,24.41,24.43,266500.0
2006-02-28 11:10:00,24.42,24.49,24.4,24.49,45400.0,24.42,24.49,24.4,24.49,45400.0
2006-02-28 11:15:00,24.5,24.5,24.45,24.46,33300.0,24.5,24.5,24.45,24.46,33300.0
2006-02-28 11:20:00,24.46,24.5,24.46,24.48,99500.0,24.46,24.5,24.46,24.48,99500.0
2006-02-28 11:25:00,24.47,24.47,24.45,24.46,396900.0,24.47,24.47,24.45,24.46,396900.0
2006-02-28 11:30:00,24.45,24.48,24.45,24.46,105200.0,24.45,24.48,24.45,24.46,105200.0
2006-02-28 11:35:00,24.47,24.48,24.46,24.47,241400.0,24.47,24.48,24.46,24.47,241400.0
2006-02-28 11:40:00,24.47,24.49,24.46,24.47,382700.0,24.47,24.49,24.46,24.47,382700.0
2006-02-28 11:45:00,24.46,24.47,24.43,24.43,100600.0,24.46,24.47,24.43,24.43,100600.0
2006-02-28 11:50:00,24.43,24.47,24.42,24.45,27100.0,24.43,24.47,24.42,24.45,27100.0
2006-02-28 11:55:00,24.45,24.46,24.42,24.45,25800.0,24.45,24.46,24.42,24.45,25800.0
2006-02-28 12:00:00,24.45,24.47,24.44,24.46,209500.0,24.45,24.47,24.44,24.46,209500.0
2006-02-28 12:05:00,24.45,24.45,24.41,24.45,165200.0,24.45,24.45,24.41,24.45,165200.0
2006-02-28 12:10:00,24.45,24.47,24.43,24.44,153500.0,24.45,24.47,24.43,24.44,153500.0
2006-02-28 12:15:00,24.44,24.45,24.42,24.43,53500.0,24.44,24.45,24.42,24.43,53500.0
2006-02-28 12:20:00,24.44,24.45,24.43,24.44,34600.0,24.44,24.45,24.43,24.44,34600.0
2006-02-28 12:25:00,24.45,24.45,24.44,24.45,164900.0,24.45,24.45,24.44,24.45,164900.0
2006-02-28 12:30:00,24.45,24.45,24.41,24.41,50500.0,24.45,24.45,24.41,24.41,50500.0
2006-02-28 12:35:00,24.41,24.45,24.41,24.45,69100.0,24.41,24.45,24.41,24.45,69100.0
2006-02-28 12:40:00,24.44,24.47,24.44,24.46,60200.0,24.44,24.47,24.44,24.46,60200.0
2006-02-28 12:45:00,24.45,24.46,24.44,24.45,334800.0,24.45,24.46,24.44,24.45,334800.0
2006-02-28 12:50:00,24.44,24.45,24.42,24.45,26300.0,24.44,24.45,24.42,24.45,26300.0
2006-02-28 12:55:00,24.45,24.45,24.44,24.44,24200.0,24.45,24.45,24.44,24.44,24200.0
2006-02-28 13:00:00,24.44,24.45,24.42,24.42,25400.0,24.44,24.45,24.42,24.42,25400.0
2006-02-28 13:05:00,24.43,24.45,24.42,24.44,47100.0,24.43,24.45,24.42,24.44,47100.0
2006-02-28 13:10:00,24.43,24.45,24.43,24.45,13500.0,24.43,24.45,24.43,24.45,13500.0
2006-02-28 13:15:00,24.44,24.45,24.44,24.44,143900.0,24.44,24.45,24.44,24.44,143900.0
2006-02-28 13:20:00,24.44,24.44,24.42,24.44,21300.0,24.44,24.44,24.42,24.44,21300.0
2006-02-28 13:25:00,24.43,24.45,24.42,24.45,158300.0,24.43,24.45,24.42,24.45,158300.0
2006-02-28 13:30:00,24.43,24.46,24.43,24.45,37000.0,24.43,24.46,24.43,24.45,37000.0
2006-02-28 13:35:00,24.44,24.49,24.44,24.44,285700.0,24.44,24.49,24.44,24.44,285700.0
2006-02-28 13:40:00,24.44,24.46,24.36,24.4,41700.0,24.44,24.46,24.36,24.4,41700.0
2006-02-28 13:45:00,24.4,24.47,24.4,24.46,26600.0,24.4,24.47,24.4,24.46,26600.0
2006-02-28 13:50:00,24.45,24.46,24.43,24.44,21100.0,24.45,24.46,24.43,24.44,21100.0
2006-02-28 13:55:00,24.44,24.47,24.43,24.43,38500.0,24.44,24.47,24.43,24.43,38500.0
2006-02-28 14:00:00,24.42,24.46,24.42,24.45,26600.0,24.42,24.46,24.42,24.45,26600.0
2006-02-28 14:05:00,24.45,24.45,24.43,24.45,34300.0,24.45,24.45,24.43,24.45,34300.0
2006-02-28 14:10:00,24.44,24.45,24.43,24.43,31200.0,24.44,24.45,24.43,24.43,31200.0
2006-02-28 14:15:00,24.43,24.45,24.43,24.43,23700.0,24.43,24.45,24.43,24.43,23700.0
2006-02-28 14:20:00,24.43,24.44,24.4,24.4,23000.0,24.43,24.44,24.4,24.4,23000.0
2006-02-28 14:25:00,24.4,24.4,24.38,24.38,24000.0,24.4,24.4,24.38,24.38,24000.0
2006-02-28 14:30:00,24.37,24.38,24.3,24.3,42000.0,24.37,24.38,24.3,24.3,42000.0
2006-02-28 14:35:00,24.31,24.31,24.27,24.29,35700.0,24.31,24.31,24.27,24.29,35700.0
2006-02-28 14:40:00,24.29,24.36,24.25,24.33,91400.0,24.29,24.36,24.25,24.33,91400.0
2006-02-28 14:45:00,24.33,24.34,24.3,24.3,45600.0,24.33,24.34,24.3,24.3,45600.0
2006-02-28 14:50:00,24.3,24.37,24.3,24.36,66800.0,24.3,24.37,24.3,24.36,66800.0
2006-02-28 14:55:00,24.36,24.38,24.34,24.37,20500.0,24.36,24.38,24.34,24.37,20500.0
2006-02-28 15:00:00,24.38,24.43,24.38,24.41,35600.0,24.38,24.43,24.38,24.41,35600.0
2006-02-28 15:05:00,24.4,24.47,24.4,24.47,105000.0,24.4,24.47,24.4,24.47,105000.0
2006-02-28 15:10:00,24.48,24.5,24.48,24.49,61900.0,24.48,24.5,24.48,24.49,61900.0
2006-02-28 15:15:00,24.48,24.5,24.46,24.46,37900.0,24.48,24.5,24.46,24.46,37900.0
2006-02-28 15:20:00,24.46,24.47,24.4,24.41,26500.0,24.46,24.47,24.4,24.41,26500.0
2006-02-28 15:25:00,24.41,24.42,24.4,24.42,20700.0,24.41,24.42,24.4,24.42,20700.0
2006-02-28 15:30:00,24.41,24.43,24.41,24.42,33900.0,24.41,24.43,24.41,24.42,33900.0
2006-02-28 15:35:00,24.42,24.44,24.37,24.41,51700.0,24.42,24.44,24.37,24.41,51700.0
2006-02-28 15:40:00,24.42,24.52,24.41,24.51,78500.0,24.42,24.52,24.41,24.51,78500.0
2006-02-28 15:45:00,24.51,24.56,24.47,24.56,127400.0,24.51,24.56,24.47,24.56,127400.0
2006-02-28 15:50:00,24.56,24.61,24.44,24.51,171900.0,24.56,24.61,24.44,24.51,171900.0
2006-02-28 15:55:00,24.5,24.51,24.4,24.41,364000.0,24.5,24.51,24.4,24.41,364000.0
2006-03-01 09:30:00,24.37,24.37,24.15,24.16,159000.0,24.37,24.37,24.15,24.16,159000.0
2006-03-01 09:35:00,24.2,24.35,24.16,24.27,31500.0,24.2,24.35,24.16,24.27,31500.0
2006-03-01 09:40:00,24.26,24.33,24.26,24.33,18300.0,24.26,24.33,24.26,24.33,18300.0
2006-03-01 09:45:00,24.33,24.37,24.32,24.34,77300.0,24.33,24.37,24.32,24.34,77300.0
2006-03-01 09:50:00,24.35,24.35,24.27,24.32,30500.0,24.35,24.35,24.27,24.32,30500.0
2006-03-01 09:55:00,24.31,24.32,24.23,24.23,170300.0,24.31,24.32,24.23,24.23,170300.0
2006-03-01 10:00:00,24.23,24.3,24.22,24.22,131000.0,24.23,24.3,24.22,24.22,131000.0
2006-03-01 10:05:00,24.22,24.22,24.11,24.11,139500.0,24.22,24.22,24.11,24.11,139500.0
2006-03-01 10:10:00,24.11,24.19,24.1,24.17,94200.0,24.11,24.19,24.1,24.17,94200.0
2006-03-01 10:15:00,24.17,24.19,24.15,24.16,30400.0,24.17,24.19,24.15,24.16,30400.0
2006-03-01 10:20:00,24.16,24.2,24.14,24.15,118200.0,24.16,24.2,24.14,24.15,118200.0
2006-03-01 10:25:00,24.13,24.17,24.09,24.15,47300.0,24.13,24.17,24.09,24.15,47300.0
2006-03-01 10:30:00,24.16,24.25,24.1,24.23,40600.0,24.16,24.25,24.1,24.23,40600.0
2006-03-01 10:35:00,24.24,24.24,24.14,24.21,54800.0,24.24,24.24,24.14,24.21,54800.0
2006-03-01 10:40:00,24.22,24.27,24.2,24.21,22700.0,24.22,24.27,24.2,24.21,22700.0
2006-03-01 10:45:00,24.21,24.25,24.2,24.22,131400.0,24.21,24.25,24.2,24.22,131400.0
2006-03-01 10:50:00,24.22,24.26,24.2,24.22,44700.0,24.22,24.26,24.2,24.22,44700.0
2006-03-01 10:55:00,24.23,24.25,24.19,24.23,237200.0,24.23,24.25,24.19,24.23,237200.0
2006-03-01 11:00:00,24.23,24.25,24.2,24.25,107100.0,24.23,24.25,24.2,24.25,107100.0
2006-03-01 11:05:00,24.25,24.28,24.22,24.27,33800.0,24.25,24.28,24.22,24.27,33800.0
2006-03-01 11:10:00,24.26,24.3,24.25,24.28,15800.0,24.26,24.3,24.25,24.28,15800.0
2006-03-01 11:15:00,24.29,24.31,24.22,24.31,60300.0,24.29,24.31,24.22,24.31,60300.0
2006-03-01 11:20:00,24.31,24.32,24.26,24.26,226400.0,24.31,24.32,24.26,24.26,226400.0
2006-03-01 11:25:00,24.26,24.28,24.25,24.26,153900.0,24.26,24.28,24.25,24.26,153900.0
2006-03-01 11:30:00,24.26,24.29,24.25,24.26,146400.0,24.26,24.29,24.25,24.26,146400.0
2006-03-01 11:35:00,24.27,24.29,24.22,24.26,251000.0,24.27,24.29,24.22,24.26,251000.0
2006-03-01 11:40:00,24.25,24.26,24.18,24.18,61700.0,24.25,24.26,24.18,24.18,61700.0
2006-03-01 11:45:00,24.18,24.23,24.18,24.22,35700.0,24.18,24.23,24.18,24.22,35700.0
2006-03-01 11:50:00,24.22,24.25,24.21,24.24,16400.0,24.22,24.25,24.21,24.24,16400.0
2006-03-01 11:55:00,24.23,24.25,24.23,24.25,30500.0,24.23,24.25,24.23,24.25,30500.0
2006-03-01 12:00:00,24.25,24.27,24.22,24.25,185500.0,24.25,24.27,24.22,24.25,185500.0
2006-03-01 12:05:00,24.24,24.25,24.21,24.21,174600.0,24.24,24.25,24.21,24.21,174600.0
2006-03-01 12:10:00,24.22,24.25,24.2,24.2,192300.0,24.22,24.25,24.2,24.2,192300.0
2006-03-01 12:15:00,24.2,24.23,24.2,24.22,59600.0,24.2,24.23,24.2,24.22,59600.0
2006-03-01 12:20:00,24.22,24.24,24.2,24.2,145800.0,24.22,24.24,24.2,24.2,145800.0
2006-03-01 12:25:00,24.2,24.21,24.15,24.2,56100.0,24.2,24.21,24.15,24.2,56100.0
2006-03-01 12:30:00,24.19,24.21,24.17,24.18,33600.0,24.19,24.21,24.17,24.18,33600.0
2006-03-01 12:35:00,24.18,24.2,24.18,24.19,48900.0,24.18,24.2,24.18,24.19,48900.0
2006-03-01 12:40:00,24.18,24.22,24.18,24.2,43900.0,24.18,24.22,24.18,24.2,43900.0
2006-03-01 12:45:00,24.21,24.22,24.2,24.22,17300.0,24.21,24.22,24.2,24.22,17300.0
2006-03-01 12:50:00,24.22,24.23,24.2,24.2,18100.0,24.22,24.23,24.2,24.2,18100.0
2006-03-01 12:55:00,24.2,24.21,24.2,24.21,233800.0,24.2,24.21,24.2,24.21,233800.0
2006-03-01 13:00:00,24.21,24.26,24.2,24.26,44700.0,24.21,24.26,24.2,24.26,44700.0
2006-03-01 13:05:00,24.25,24.25,24.2,24.2,23500.0,24.25,24.25,24.2,24.2,23500.0
2006-03-01 13:10:00,24.21,24.22,24.19,24.21,161400.0,24.21,24.22,24.19,24.21,161400.0
2006-03-01 13:15:00,24.21,24.21,24.19,24.21,27400.0,24.21,24.21,24.19,24.21,27400.0
2006-03-01 13:20:00,24.2,24.25,24.2,24.23,426400.0,24.2,24.25,24.2,24.23,426400.0
2006-03-01 13:25:00,24.23,24.23,24.18,24.18,119300.0,24.23,24.23,24.18,24.18,119300.0
2006-03-01 13:30:00,24.19,24.22,24.19,24.22,30600.0,24.19,24.22,24.19,24.22,30600.0
2006-03-01 13:35:00,24.21,24.23,24.21,24.22,14700.0,24.21,24.23,24.21,24.22,14700.0
2006-03-01 13:40:00,24.22,24.23,24.2,24.21,74900.0,24.22,24.23,24.2,24.21,74900.0
2006-03-01 13:45:00,24.2,24.23,24.18,24.21,337700.0,24.2,24.23,24.18,24.21,337700.0
2006-03-01 13:50:00,24.21,24.23,24.17,24.18,109600.0,24.21,24.23,24.17,24.18,109600.0
2006-03-01 13:55:00,24.18,24.2,24.17,24.2,102700.0,24.18,24.2,24.17,24.2,102700.0
2006-03-01 14:00:00,24.19,24.2,24.17,24.19,45500.0,24.19,24.2,24.17,24.19,45500.0
2006-03-01 14:05:00,24.19,24.21,24.18,24.2,50300.0,24.19,24.21,24.18,24.2,50300.0
2006-03-01 14:10:00,24.2,24.21,24.18,24.18,402200.0,24.2,24.21,24.18,24.18,402200.0
2006-03-01 14:15:00,24.18,24.18,24.13,24.13,39100.0,24.18,24.18,24.13,24.13,39100.0
2006-03-01 14:20:00,24.13,24.14,24.1,24.11,136400.0,24.13,24.14,24.1,24.11,136400.0
2006-03-01 14:25:00,24.11,24.14,24.09,24.13,72300.0,24.11,24.14,24.09,24.13,72300.0
2006-03-01 14:30:00,24.12,24.13,24.11,24.11,55100.0,24.12,24.13,24.11,24.11,55100.0
2006-03-01 14:35:00,24.11,24.14,24.09,24.14,61900.0,24.11,24.14,24.09,24.14,61900.0
2006-03-01 14:40:00,24.14,24.14,24.09,24.12,40300.0,24.14,24.14,24.09,24.12,40300.0
2006-03-01 14:45:00,24.11,24.13,24.1,24.12,16700.0,24.11,24.13,24.1,24.12,16700.0
2006-03-01 14:50:00,24.13,24.13,24.12,24.13,26900.0,24.13,24.13,24.12,24.13,26900.0
2006-03-01 14:55:00,24.13,24.13,24.11,24.12,32700.0,24.13,24.13,24.11,24.12,32700.0
2006-03-01 15:00:00,24.12,24.15,24.12,24.14,51700.0,24.12,24.15,24.12,24.14,51700.0
2006-03-01 15:05:00,24.13,24.14,24.13,24.13,66400.0,24.13,24.14,24.13,24.13,66400.0
2006-03-01 15:10:00,24.13,24.14,24.1,24.11,55300.0,24.13,24.14,24.1,24.11,55300.0
2006-03-01 15:15:00,24.12,24.12,24.08,24.12,80500.0,24.12,24.12,24.08,24.12,80500.0
2006-03-01 15:20:00,24.12,24.12,24.08,24.08,92200.0,24.12,24.12,24.08,24.08,92200.0
2006-03-01 15:25:00,24.09,24.12,24.09,24.1,96100.0,24.09,24.12,24.09,24.1,96100.0
2006-03-01 15:30:00,24.1,24.11,24.08,24.09,121800.0,24.1,24.11,24.08,24.09,121800.0
2006-03-01 15:35:00,24.09,24.11,24.08,24.1,124600.0,24.09,24.11,24.08,24.1,124600.0
2006-03-01 15:40:00,24.09,24.15,24.09,24.11,51000.0,24.09,24.15,24.09,24.11,51000.0
2006-03-01 15:45:00,24.11,24.15,24.11,24.14,101900.0,24.11,24.15,24.11,24.14,101900.0
2006-03-01 15:50:00,24.14,24.15,24.05,24.08,219900.0,24.14,24.15,24.05,24.08,219900.0
2006-03-01 15:55:00,24.07,24.11,23.85,23.9,701500.0,24.07,24.11,23.85,23.9,701500.0
2006-03-02 09:30:00,23.97,23.98,23.82,23.88,166000.0,23.97,23.98,23.82,23.88,166000.0
2006-03-02 09:35:00,23.89,23.95,23.82,23.84,379300.0,23.89,23.95,23.82,23.84,379300.0
2006-03-02 09:40:00,23.84,23.85,23.65,23.65,256200.0,23.84,23.85,23.65,23.65,256200.0
2006-03-02 09:45:00,23.64,23.65,23.2,23.21,383400.0,23.64,23.65,23.2,23.21,383400.0
2006-03-02 09:50:00,23.21,23.54,23.21,23.5,301700.0,23.21,23.54,23.21,23.5,301700.0
2006-03-02 09:55:00,23.5,23.58,23.45,23.58,272500.0,23.5,23.58,23.45,23.58,272500.0
2006-03-02 10:00:00,23.57,23.59,23.47,23.58,150500.0,23.57,23.59,23.47,23.58,150500.0
2006-03-02 10:05:00,23.56,23.59,23.53,23.56,337000.0,23.56,23.59,23.53,23.56,337000.0
2006-03-02 10:10:00,23.55,23.56,23.51,23.54,63100.0,23.55,23.56,23.51,23.54,63100.0
2006-03-02 10:15:00,23.53,23.53,23.49,23.49,131800.0,23.53,23.53,23.49,23.49,131800.0
2006-03-02 10:20:00,23.5,23.55,23.46,23.5,312300.0,23.5,23.55,23.46,23.5,312300.0
2006-03-02 10:25:00,23.5,23.54,23.5,23.53,113800.0,23.5,23.54,23.5,23.53,113800.0
2006-03-02 10:30:00,23.53,23.55,23.51,23.51,399500.0,23.53,23.55,23.51,23.51,399500.0
2006-03-02 10:35:00,23.51,23.57,23.51,23.54,378200.0,23.51,23.57,23.51,23.54,378200.0
2006-03-02 10:40:00,23.53,23.56,23.53,23.55,277100.0,23.53,23.56,23.53,23.55,277100.0
2006-03-02 10:45:00,23.55,23.66,23.55,23.65,136900.0,23.55,23.66,23.55,23.65,136900.0
2006-03-02 10:50:00,23.65,23.68,23.63,23.66,103400.0,23.65,23.68,23.63,23.66,103400.0
2006-03-02 10:55:00,23.67,23.73,23.64,23.73,91400.0,23.67,23.73,23.64,23.73,91400.0
2006-03-02 11:00:00,23.73,23.78,23.66,23.75,99800.0,23.73,23.78,23.66,23.75,99800.0
2006-03-02 11:05:00,23.74,23.74,23.65,23.66,213500.0,23.74,23.74,23.65,23.66,213500.0
2006-03-02 11:10:00,23.67,23.7,23.66,23.7,132700.0,23.67,23.7,23.66,23.7,132700.0
2006-03-02 11:15:00,23.7,23.73,23.7,23.72,86500.0,23.7,23.73,23.7,23.72,86500.0
2006-03-02 11:20:00,23.72,23.73,23.65,23.66,102500.0,23.72,23.73,23.65,23.66,102500.0
2006-03-02 11:25:00,23.67,23.69,23.66,23.69,26400.0,23.67,23.69,23.66,23.69,26400.0
2006-03-02 11:30:00,23.69,23.7,23.68,23.7,67500.0,23.69,23.7,23.68,23.7,67500.0
2006-03-02 11:35:00,23.7,23.74,23.69,23.74,52800.0,23.7,23.74,23.69,23.74,52800.0
2006-03-02 11:40:00,23.74,23.74,23.66,23.68,61100.0,23.74,23.74,23.66,23.68,61100.0
2006-03-02 11:45:00,23.67,23.68,23.64,23.65,162700.0,23.67,23.68,23.64,23.65,162700.0
2006-03-02 11:50:00,23.65,23.67,23.65,23.66,53200.0,23.65,23.67,23.65,23.66,53200.0
2006-03-02 11:55:00,23.66,23.68,23.65,23.66,67600.0,23.66,23.68,23.65,23.66,67600.0
2006-03-02 12:00:00,23.66,23.68,23.66,23.66,31300.0,23.66,23.68,23.66,23.66,31300.0
2006-03-02 12:05:00,23.66,23.7,23.65,23.7,61900.0,23.66,23.7,23.65,23.7,61900.0
2006-03-02 12:10:00,23.7,23.71,23.69,23.69,29800.0,23.7,23.71,23.69,23.69,29800.0
2006-03-02 12:15:00,23.69,23.7,23.65,23.66,64900.0,23.69,23.7,23.65,23.66,64900.0
2006-03-02 12:20:00,23.67,23.68,23.65,23.67,25200.0,23.67,23.68,23.65,23.67,25200.0
2006-03-02 12:25:00,23.66,23.67,23.65,23.66,63000.0,23.66,23.67,23.65,23.66,63000.0
2006-03-02 12:30:00,23.66,23.66,23.65,23.66,37400.0,23.66,23.66,23.65,23.66,37400.0
2006-03-02 12:35:00,23.66,23.69,23.66,23.69,29800.0,23.66,23.69,23.66,23.69,29800.0
2006-03-02 12:40:00,23.69,23.7,23.69,23.7,25200.0,23.69,23.7,23.69,23.7,25200.0
2006-03-02 12:45:00,23.69,23.74,23.69,23.73,33100.0,23.69,23.74,23.69,23.73,33100.0
2006-03-02 12:50:00,23.73,23.73,23.71,23.71,22600.0,23.73,23.73,23.71,23.71,22600.0
2006-03-02 12:55:00,23.71,23.73,23.71,23.72,16200.0,23.71,23.73,23.71,23.72,16200.0
2006-03-02 13:00:00,23.73,23.73,23.68,23.72,114800.0,23.73,23.73,23.68,23.72,114800.0
2006-03-02 13:05:00,23.72,23.72,23.69,23.72,17900.0,23.72,23.72,23.69,23.72,17900.0
2006-03-02 13:10:00,23.72,23.72,23.69,23.7,79900.0,23.72,23.72,23.69,23.7,79900.0
2006-03-02 13:15:00,23.7,23.7,23.66,23.68,63000.0,23.7,23.7,23.66,23.68,63000.0
2006-03-02 13:20:00,23.69,23.71,23.68,23.71,23800.0,23.69,23.71,23.68,23.71,23800.0
2006-03-02 13:25:00,23.7,23.72,23.7,23.71,147400.0,23.7,23.72,23.7,23.71,147400.0
2006-03-02 13:30:00,23.71,23.73,23.7,23.73,82400.0,23.71,23.73,23.7,23.73,82400.0
2006-03-02 13:35:00,23.72,23.74,23.71,23.72,214700.0,23.72,23.74,23.71,23.72,214700.0
2006-03-02 13:40:00,23.72,23.81,23.71,23.8,57000.0,23.72,23.81,23.71,23.8,57000.0
2006-03-02 13:45:00,23.8,23.81,23.74,23.76,73000.0,23.8,23.81,23.74,23.76,73000.0
2006-03-02 13:50:00,23.76,23.77,23.73,23.75,128400.0,23.76,23.77,23.73,23.75,128400.0
2006-03-02 13:55:00,23.76,23.8,23.75,23.8,63500.0,23.76,23.8,23.75,23.8,63500.0
2006-03-02 14:00:00,23.79,23.81,23.75,23.75,25800.0,23.79,23.81,23.75,23.75,25800.0
2006-03-02 14:05:00,23.75,23.75,23.7,23.71,300200.0,23.75,23.75,23.7,23.71,300200.0
2006-03-02 14:10:00,23.7,23.72,23.69,23.71,124800.0,23.7,23.72,23.69,23.71,124800.0
2006-03-02 14:15:00,23.72,23.73,23.7,23.71,57800.0,23.72,23.73,23.7,23.71,57800.0
2006-03-02 14:20:00,23.71,23.71,23.62,23.65,136700.0,23.71,23.71,23.62,23.65,136700.0
2006-03-02 14:25:00,23.66,23.68,23.65,23.65,31700.0,23.66,23.68,23.65,23.65,31700.0
2006-03-02 14:30:00,23.66,23.72,23.65,23.7,65700.0,23.66,23.72,23.65,23.7,65700.0
2006-03-02 14:35:00,23.7,23.71,23.67,23.68,181800.0,23.7,23.71,23.67,23.68,181800.0
2006-03-02 14:40:00,23.68,23.71,23.68,23.69,188100.0,23.68,23.71,23.68,23.69,188100.0
2006-03-02 14:45:00,23.69,23.7,23.66,23.68,59300.0,23.69,23.7,23.66,23.68,59300.0
2006-03-02 14:50:00,23.7,23.71,23.69,23.7,49800.0,23.7,23.71,23.69,23.7,49800.0
2006-03-02 14:55:00,23.7,23.71,23.7,23.71,31100.0,23.7,23.71,23.7,23.71,31100.0
2006-03-02 15:00:00,23.71,23.72,23.7,23.72,53600.0,23.71,23.72,23.7,23.72,53600.0
2006-03-02 15:05:00,23.71,23.75,23.7,23.74,48600.0,23.71,23.75,23.7,23.74,48600.0
2006-03-02 15:10:00,23.73,23.75,23.71,23.74,69700.0,23.73,23.75,23.71,23.74,69700.0
2006-03-02 15:15:00,23.75,23.8,23.75,23.8,142300.0,23.75,23.8,23.75,23.8,142300.0
2006-03-02 15:20:00,23.8,23.81,23.76,23.79,408200.0,23.8,23.81,23.76,23.79,408200.0
2006-03-02 15:25:00,23.8,23.81,23.69,23.74,213400.0,23.8,23.81,23.69,23.74,213400.0
2006-03-02 15:30:00,23.74,23.77,23.68,23.69,94200.0,23.74,23.77,23.68,23.69,94200.0
2006-03-02 15:35:00,23.7,23.75,23.69,23.74,99600.0,23.7,23.75,23.69,23.74,99600.0
2006-03-02 15:40:00,23.75,23.75,23.67,23.7,336600.0,23.75,23.75,23.67,23.7,336600.0
2006-03-02 15:45:00,23.7,23.76,23.69,23.76,116700.0,23.7,23.76,23.69,23.76,116700.0
2006-03-02 15:50:00,23.76,23.85,23.73,23.82,125400.0,23.76,23.85,23.73,23.82,125400.0
2006-03-02 15:55:00,23.84,23.85,23.8,23.82,319400.0,23.84,23.85,23.8,23.82,319400.0
2006-03-03 09:30:00,23.75,23.75,23.7,23.71,102100.0,23.75,23.75,23.7,23.71,102100.0
2006-03-03 09:35:00,23.72,23.72,23.65,23.66,59700.0,23.72,23.72,23.65,23.66,59700.0
2006-03-03 09:40:00,23.67,23.71,23.67,23.7,29900.0,23.67,23.71,23.67,23.7,29900.0
2006-03-03 09:45:00,23.7,23.74,23.7,23.73,34200.0,23.7,23.74,23.7,23.73,34200.0
2006-03-03 09:50:00,23.73,23.75,23.7,23.7,157700.0,23.73,23.75,23.7,23.7,157700.0
2006-03-03 09:55:00,23.7,23.71,23.65,23.67,59200.0,23.7,23.71,23.65,23.67,59200.0
2006-03-03 10:00:00,23.66,23.68,23.64,23.67,74900.0,23.66,23.68,23.64,23.67,74900.0
2006-03-03 10:05:00,23.66,23.68,23.65,23.66,18900.0,23.66,23.68,23.65,23.66,18900.0
2006-03-03 10:10:00,23.66,23.7,23.65,23.69,18700.0,23.66,23.7,23.65,23.69,18700.0
2006-03-03 10:15:00,23.7,23.71,23.67,23.68,15900.0,23.7,23.71,23.67,23.68,15900.0
2006-03-03 10:20:00,23.69,23.72,23.68,23.7,27200.0,23.69,23.72,23.68,23.7,27200.0
2006-03-03 10:25:00,23.7,23.72,23.7,23.71,32200.0,23.7,23.72,23.7,23.71,32200.0
2006-03-03 10:30:00,23.71,23.71,23.64,23.65,61800.0,23.71,23.71,23.64,23.65,61800.0
2006-03-03 10:35:00,23.64,23.66,23.56,23.56,69700.0,23.64,23.66,23.56,23.56,69700.0
2006-03-03 10:40:00,23.57,23.63,23.56,23.59,65000.0,23.57,23.63,23.56,23.59,65000.0
2006-03-03 10:45:00,23.6,23.61,23.58,23.61,105600.0,23.6,23.61,23.58,23.61,105600.0
2006-03-03 10:50:00,23.61,23.63,23.59,23.6,39200.0,23.61,23.63,23.59,23.6,39200.0
2006-03-03 10:55:00,23.59,23.59,23.55,23.58,46300.0,23.59,23.59,23.55,23.58,46300.0
2006-03-03 11:00:00,23.56,23.58,23.51,23.55,55000.0,23.56,23.58,23.51,23.55,55000.0
2006-03-03 11:05:00,23.55,23.55,23.54,23.55,36400.0,23.55,23.55,23.54,23.55,36400.0
2006-03-03 11:10:00,23.54,23.55,23.51,23.55,26800.0,23.54,23.55,23.51,23.55,26800.0
2006-03-03 11:15:00,23.54,23.57,23.52,23.52,38500.0,23.54,23.57,23.52,23.52,38500.0
2006-03-03 11:20:00,23.52,23.54,23.49,23.49,68300.0,23.52,23.54,23.49,23.49,68300.0
2006-03-03 11:25:00,23.46,23.51,23.42,23.51,44200.0,23.46,23.51,23.42,23.51,44200.0
2006-03-03 11:30:00,23.51,23.52,23.46,23.52,122900.0,23.51,23.52,23.46,23.52,122900.0
2006-03-03 11:35:00,23.53,23.54,23.52,23.52,17200.0,23.53,23.54,23.52,23.52,17200.0
2006-03-03 11:40:00,23.53,23.58,23.53,23.57,43300.0,23.53,23.58,23.53,23.57,43300.0
2006-03-03 11:45:00,23.57,23.65,23.57,23.64,71300.0,23.57,23.65,23.57,23.64,71300.0
2006-03-03 11:50:00,23.61,23.63,23.59,23.61,86300.0,23.61,23.63,23.59,23.61,86300.0
2006-03-03 11:55:00,23.61,23.61,23.59,23.6,50100.0,23.61,23.61,23.59,23.6,50100.0
2006-03-03 12:00:00,23.6,23.61,23.58,23.6,35500.0,23.6,23.61,23.58,23.6,35500.0
2006-03-03 12:05:00,23.6,23.61,23.58,23.59,106400.0,23.6,23.61,23.58,23.59,106400.0
2006-03-03 12:10:00,23.59,23.64,23.58,23.62,12900.0,23.59,23.64,23.58,23.62,12900.0
2006-03-03 12:15:00,23.63,23.65,23.63,23.65,35400.0,23.63,23.65,23.63,23.65,35400.0
2006-03-03 12:20:00,23.66,23.7,23.65,23.69,56600.0,23.66,23.7,23.65,23.69,56600.0
2006-03-03 12:25:00,23.7,23.73,23.69,23.71,143300.0,23.7,23.73,23.69,23.71,143300.0
2006-03-03 12:30:00,23.71,23.74,23.7,23.73,69700.0,23.71,23.74,23.7,23.73,69700.0
2006-03-03 12:35:00,23.72,23.73,23.68,23.68,21200.0,23.72,23.73,23.68,23.68,21200.0
2006-03-03 12:40:00,23.68,23.71,23.67,23.71,55600.0,23.68,23.71,23.67,23.71,55600.0
2006-03-03 12:45:00,23.71,23.72,23.71,23.72,13300.0,23.71,23.72,23.71,23.72,13300.0
2006-03-03 12:50:00,23.72,23.72,23.7,23.71,27700.0,23.72,23.72,23.7,23.71,27700.0
2006-03-03 12:55:00,23.7,23.7,23.68,23.68,23600.0,23.7,23.7,23.68,23.68,23600.0
2006-03-03 13:00:00,23.68,23.69,23.67,23.69,12500.0,23.68,23.69,23.67,23.69,12500.0
2006-03-03 13:05:00,23.69,23.7,23.68,23.69,28600.0,23.69,23.7,23.68,23.69,28600.0
2006-03-03 13:10:00,23.68,23.71,23.67,23.7,113100.0,23.68,23.71,23.67,23.7,113100.0
2006-03-03 13:15:00,23.71,23.72,23.7,23.72,42300.0,23.71,23.72,23.7,23.72,42300.0
2006-03-03 13:20:00,23.72,23.73,23.7,23.72,63800.0,23.72,23.73,23.7,23.72,63800.0
2006-03-03 13:25:00,23.71,23.75,23.71,23.74,126900.0,23.71,23.75,23.71,23.74,126900.0
2006-03-03 13:30:00,23.74,23.75,23.73,23.75,20100.0,23.74,23.75,23.73,23.75,20100.0
2006-03-03 13:35:00,23.74,23.77,23.74,23.75,67200.0,23.74,23.77,23.74,23.75,67200.0
2006-03-03 13:40:00,23.76,23.76,23.71,23.72,91400.0,23.76,23.76,23.71,23.72,91400.0
2006-03-03 13:45:00,23.72,23.77,23.72,23.75,36700.0,23.72,23.77,23.72,23.75,36700.0
2006-03-03 13:50:00,23.74,23.75,23.73,23.75,16500.0,23.74,23.75,23.73,23.75,16500.0
2006-03-03 13:55:00,23.75,23.75,23.71,23.72,75400.0,23.75,23.75,23.71,23.72,75400.0
2006-03-03 14:00:00,23.72,23.72,23.69,23.69,57900.0,23.72,23.72,23.69,23.69,57900.0
2006-03-03 14:05:00,23.69,23.7,23.68,23.7,32300.0,23.69,23.7,23.68,23.7,32300.0
2006-03-03 14:10:00,23.7,23.75,23.7,23.73,28900.0,23.7,23.75,23.7,23.73,28900.0
2006-03-03 14:15:00,23.73,23.73,23.69,23.69,42800.0,23.73,23.73,23.69,23.69,42800.0
2006-03-03 14:20:00,23.7,23.72,23.69,23.72,38600.0,23.7,23.72,23.69,23.72,38600.0
2006-03-03 14:25:00,23.72,23.73,23.66,23.69,69300.0,23.72,23.73,23.66,23.69,69300.0
2006-03-03 14:30:00,23.69,23.71,23.68,23.7,47400.0,23.69,23.71,23.68,23.7,47400.0
2006-03-03 14:35:00,23.7,23.74,23.7,23.74,27200.0,23.7,23.74,23.7,23.74,27200.0
2006-03-03 14:40:00,23.73,23.75,23.66,23.67,62900.0,23.73,23.75,23.66,23.67,62900.0
2006-03-03 14:45:00,23.68,23.7,23.64,23.69,172100.0,23.68,23.7,23.64,23.69,172100.0
2006-03-03 14:50:00,23.69,23.7,23.65,23.69,58200.0,23.69,23.7,23.65,23.69,58200.0
2006-03-03 14:55:00,23.69,23.69,23.68,23.68,21500.0,23.69,23.69,23.68,23.68,21500.0
2006-03-03 15:00:00,23.68,23.7,23.68,23.68,161200.0,23.68,23.7,23.68,23.68,161200.0
2006-03-03 15:05:00,23.68,23.73,23.65,23.66,89000.0,23.68,23.73,23.65,23.66,89000.0
2006-03-03 15:10:00,23.67,23.7,23.66,23.68,181500.0,23.67,23.7,23.66,23.68,181500.0
2006-03-03 15:15:00,23.68,23.7,23.66,23.68,46100.0,23.68,23.7,23.66,23.68,46100.0
2006-03-03 15:20:00,23.67,23.68,23.66,23.68,257200.0,23.67,23.68,23.66,23.68,257200.0
2006-03-03 15:25:00,23.68,23.69,23.65,23.67,141700.0,23.68,23.69,23.65,23.67,141700.0
2006-03-03 15:30:00,23.67,23.7,23.67,23.69,261000.0,23.67,23.7,23.67,23.69,261000.0
2006-03-03 15:35:00,23.68,23.68,23.64,23.66,85300.0,23.68,23.68,23.64,23.66,85300.0
2006-03-03 15:40:00,23.66,23.7,23.57,23.58,198200.0,23.66,23.7,23.57,23.58,198200.0
2006-03-03 15:45:00,23.58,23.62,23.57,23.61,166200.0,23.58,23.62,23.57,23.61,166200.0
2006-03-03 15:50:00,23.61,23.72,23.58,23.59,310700.0,23.61,23.72,23.58,23.59,310700.0
2006-03-03 15:55:00,23.58,23.61,23.54,23.54,350400.0,23.58,23.61,23.54,23.54,350400.0
2006-03-06 09:30:00,23.63,23.69,23.62,23.67,114800.0,23.63,23.69,23.62,23.67,114800.0
2006-03-06 09:35:00,23.68,23.7,23.59,23.62,78600.0,23.68,23.7,23.59,23.62,78600.0
2006-03-06 09:40:00,23.61,23.62,23.55,23.58,37900.0,23.61,23.62,23.55,23.58,37900.0
2006-03-06 09:45:00,23.57,23.6,23.55,23.57,22100.0,23.57,23.6,23.55,23.57,22100.0
2006-03-06 09:50:00,23.6,23.62,23.54,23.6,52400.0,23.6,23.62,23.54,23.6,52400.0
2006-03-06 09:55:00,23.61,23.64,23.6,23.64,18800.0,23.61,23.64,23.6,23.64,18800.0
2006-03-06 10:00:00,23.64,23.65,23.6,23.62,118100.0,23.64,23.65,23.6,23.62,118100.0
2006-03-06 10:05:00,23.62,23.68,23.62,23.66,50400.0,23.62,23.68,23.62,23.66,50400.0
2006-03-06 10:10:00,23.66,23.71,23.65,23.7,54600.0,23.66,23.71,23.65,23.7,54600.0
2006-03-06 10:15:00,23.67,23.7,23.66,23.7,260700.0,23.67,23.7,23.66,23.7,260700.0
2006-03-06 10:20:00,23.7,23.74,23.7,23.73,132600.0,23.7,23.74,23.7,23.73,132600.0
2006-03-06 10:25:00,23.73,23.76,23.71,23.74,151500.0,23.73,23.76,23.71,23.74,151500.0
2006-03-06 10:30:00,23.73,23.78,23.7,23.77,192100.0,23.73,23.78,23.7,23.77,192100.0
2006-03-06 10:35:00,23.77,23.78,23.75,23.78,32100.0,23.77,23.78,23.75,23.78,32100.0
2006-03-06 10:40:00,23.78,23.79,23.77,23.77,87900.0,23.78,23.79,23.77,23.77,87900.0
2006-03-06 10:45:00,23.77,23.8,23.75,23.78,178100.0,23.77,23.8,23.75,23.78,178100.0
2006-03-06 10:50:00,23.77,23.93,23.77,23.93,145000.0,23.77,23.93,23.77,23.93,145000.0
2006-03-06 10:55:00,23.93,23.95,23.86,23.91,114500.0,23.93,23.95,23.86,23.91,114500.0
2006-03-06 11:00:00,23.9,23.91,23.86,23.87,32800.0,23.9,23.91,23.86,23.87,32800.0
2006-03-06 11:05:00,23.88,23.88,23.79,23.8,106600.0,23.88,23.88,23.79,23.8,106600.0
2006-03-06 11:10:00,23.8,23.83,23.79,23.8,82400.0,23.8,23.83,23.79,23.8,82400.0
2006-03-06 11:15:00,23.8,23.81,23.75,23.77,31400.0,23.8,23.81,23.75,23.77,31400.0
2006-03-06 11:20:00,23.77,23.81,23.77,23.81,59100.0,23.77,23.81,23.77,23.81,59100.0
2006-03-06 11:25:00,23.81,23.83,23.79,23.8,61800.0,23.81,23.83,23.79,23.8,61800.0
2006-03-06 11:30:00,23.8,23.8,23.74,23.75,179200.0,23.8,23.8,23.74,23.75,179200.0
2006-03-06 11:35:00,23.74,23.76,23.69,23.75,118100.0,23.74,23.76,23.69,23.75,118100.0
2006-03-06 11:40:00,23.75,23.77,23.7,23.76,52500.0,23.75,23.77,23.7,23.76,52500.0
2006-03-06 11:45:00,23.77,23.78,23.76,23.77,73600.0,23.77,23.78,23.76,23.77,73600.0
2006-03-06 11:50:00,23.76,23.79,23.76,23.78,39100.0,23.76,23.79,23.76,23.78,39100.0
2006-03-06 11:55:00,23.77,23.79,23.77,23.78,27400.0,23.77,23.79,23.77,23.78,27400.0
2006-03-06 12:00:00,23.78,23.81,23.78,23.8,138900.0,23.78,23.81,23.78,23.8,138900.0
2006-03-06 12:05:00,23.8,23.81,23.77,23.78,57000.0,23.8,23.81,23.77,23.78,57000.0
2006-03-06 12:10:00,23.78,23.79,23.76,23.78,111200.0,23.78,23.79,23.76,23.78,111200.0
2006-03-06 12:15:00,23.78,23.78,23.75,23.75,65700.0,23.78,23.78,23.75,23.75,65700.0
2006-03-06 12:20:00,23.75,23.75,23.71,23.75,91400.0,23.75,23.75,23.71,23.75,91400.0
2006-03-06 12:25:00,23.74,23.77,23.74,23.75,113800.0,23.74,23.77,23.74,23.75,113800.0
2006-03-06 12:30:00,23.74,23.76,23.73,23.74,52600.0,23.74,23.76,23.73,23.74,52600.0
2006-03-06 12:35:00,23.73,23.74,23.7,23.7,71600.0,23.73,23.74,23.7,23.7,71600.0
2006-03-06 12:40:00,23.71,23.73,23.7,23.71,31900.0,23.71,23.73,23.7,23.71,31900.0
2006-03-06 12:45:00,23.71,23.73,23.71,23.72,17200.0,23.71,23.73,23.71,23.72,17200.0
2006-03-06 12:50:00,23.72,23.74,23.71,23.71,27800.0,23.72,23.74,23.71,23.71,27800.0
2006-03-06 12:55:00,23.71,23.74,23.71,23.73,24500.0,23.71,23.74,23.71,23.73,24500.0
2006-03-06 13:00:00,23.73,23.74,23.72,23.73,12300.0,23.73,23.74,23.72,23.73,12300.0
2006-03-06 13:05:00,23.74,23.74,23.72,23.73,29300.0,23.74,23.74,23.72,23.73,29300.0
2006-03-06 13:10:00,23.73,23.74,23.72,23.72,32400.0,23.73,23.74,23.72,23.72,32400.0
2006-03-06 13:15:00,23.72,23.74,23.72,23.73,13400.0,23.72,23.74,23.72,23.73,13400.0
2006-03-06 13:20:00,23.73,23.74,23.7,23.73,49800.0,23.73,23.74,23.7,23.73,49800.0
2006-03-06 13:25:00,23.73,23.74,23.72,23.72,20200.0,23.73,23.74,23.72,23.72,20200.0
2006-03-06 13:30:00,23.72,23.73,23.7,23.7,162400.0,23.72,23.73,23.7,23.7,162400.0
2006-03-06 13:35:00,23.7,23.74,23.68,23.72,139000.0,23.7,23.74,23.68,23.72,139000.0
2006-03-06 13:40:00,23.71,23.75,23.7,23.74,92700.0,23.71,23.75,23.7,23.74,92700.0
2006-03-06 13:45:00,23.75,23.76,23.72,23.74,54200.0,23.75,23.76,23.72,23.74,54200.0
2006-03-06 13:50:00,23.75,23.76,23.73,23.76,175700.0,23.75,23.76,23.73,23.76,175700.0
2006-03-06 13:55:00,23.76,23.76,23.75,23.76,43900.0,23.76,23.76,23.75,23.76,43900.0
2006-03-06 14:00:00,23.76,23.76,23.74,23.75,67500.0,23.76,23.76,23.74,23.75,67500.0
2006-03-06 14:05:00,23.75,23.76,23.73,23.75,145800.0,23.75,23.76,23.73,23.75,145800.0
2006-03-06 14:10:00,23.75,23.75,23.7,23.72,29100.0,23.75,23.75,23.7,23.72,29100.0
2006-03-06 14:15:00,23.72,23.73,23.72,23.72,26300.0,23.72,23.73,23.72,23.72,26300.0
2006-03-06 14:20:00,23.73,23.73,23.7,23.72,35600.0,23.73,23.73,23.7,23.72,35600.0
2006-03-06 14:25:00,23.73,23.74,23.72,23.74,42400.0,23.73,23.74,23.72,23.74,42400.0
2006-03-06 14:30:00,23.73,23.75,23.73,23.75,17900.0,23.73,23.75,23.73,23.75,17900.0
2006-03-06 14:35:00,23.75,23.8,23.74,23.77,71600.0,23.75,23.8,23.74,23.77,71600.0
2006-03-06 14:40:00,23.78,23.8,23.75,23.78,58300.0,23.78,23.8,23.75,23.78,58300.0
2006-03-06 14:45:00,23.78,23.8,23.77,23.8,67800.0,23.78,23.8,23.77,23.8,67800.0
2006-03-06 14:50:00,23.8,23.81,23.77,23.78,56900.0,23.8,23.81,23.77,23.78,56900.0
2006-03-06 14:55:00,23.79,23.79,23.77,23.77,29400.0,23.79,23.79,23.77,23.77,29400.0
2006-03-06 15:00:00,23.77,23.78,23.74,23.77,51200.0,23.77,23.78,23.74,23.77,51200.0
2006-03-06 15:05:00,23.75,23.78,23.75,23.78,93800.0,23.75,23.78,23.75,23.78,93800.0
2006-03-06 15:10:00,23.79,23.8,23.78,23.78,69300.0,23.79,23.8,23.78,23.78,69300.0
2006-03-06 15:15:00,23.79,23.79,23.77,23.79,85900.0,23.79,23.79,23.77,23.79,85900.0
2006-03-06 15:20:00,23.79,23.79,23.76,23.76,178400.0,23.79,23.79,23.76,23.76,178400.0
2006-03-06 15:25:00,23.76,23.79,23.74,23.75,120900.0,23.76,23.79,23.74,23.75,120900.0
2006-03-06 15:30:00,23.74,23.75,23.71,23.74,86100.0,23.74,23.75,23.71,23.74,86100.0
2006-03-06 15:35:00,23.73,23.75,23.72,23.72,141900.0,23.73,23.75,23.72,23.72,141900.0
2006-03-06 15:40:00,23.72,23.75,23.71,23.72,257400.0,23.72,23.75,23.71,23.72,257400.0
2006-03-06 15:45:00,23.72,23.73,23.7,23.71,141400.0,23.72,23.73,23.7,23.71,141400.0
2006-03-06 15:50:00,23.71,23.74,23.7,23.71,147800.0,23.71,23.74,23.7,23.71,147800.0
2006-03-06 15:55:00,23.7,23.71,23.64,23.67,174500.0,23.7,23.71,23.64,23.67,174500.0
2006-03-07 09:30:00,23.59,23.59,23.57,23.57,150700.0,23.59,23.59,23.57,23.57,150700.0
2006-03-07 09:35:00,23.6,23.8,23.55,23.8,112700.0,23.6,23.8,23.55,23.8,112700.0
2006-03-07 09:40:00,23.74,23.8,23.72,23.74,26200.0,23.74,23.8,23.72,23.74,26200.0
2006-03-07 09:45:00,23.75,23.75,23.7,23.7,63600.0,23.75,23.75,23.7,23.7,63600.0
2006-03-07 09:50:00,23.7,23.7,23.6,23.65,32000.0,23.7,23.7,23.6,23.65,32000.0
2006-03-07 09:55:00,23.63,23.69,23.62,23.62,92300.0,23.63,23.69,23.62,23.62,92300.0
2006-03-07 10:00:00,23.62,23.67,23.61,23.62,43000.0,23.62,23.67,23.61,23.62,43000.0
2006-03-07 10:05:00,23.62,23.7,23.62,23.64,123900.0,23.62,23.7,23.62,23.64,123900.0
2006-03-07 10:10:00,23.61,23.7,23.6,23.65,156400.0,23.61,23.7,23.6,23.65,156400.0
2006-03-07 10:15:00,23.66,23.69,23.65,23.68,46200.0,23.66,23.69,23.65,23.68,46200.0
2006-03-07 10:20:00,23.68,23.74,23.61,23.71,167100.0,23.68,23.74,23.61,23.71,167100.0
2006-03-07 10:25:00,23.72,23.75,23.68,23.73,59500.0,23.72,23.75,23.68,23.73,59500.0
2006-03-07 10:30:00,23.73,23.74,23.68,23.68,108600.0,23.73,23.74,23.68,23.68,108600.0
2006-03-07 10:35:00,23.68,23.69,23.63,23.65,42300.0,23.68,23.69,23.63,23.65,42300.0
2006-03-07 10:40:00,23.67,23.68,23.61,23.61,18900.0,23.67,23.68,23.61,23.61,18900.0
2006-03-07 10:45:00,23.6,23.7,23.57,23.58,73400.0,23.6,23.7,23.57,23.58,73400.0
2006-03-07 10:50:00,23.59,23.63,23.57,23.58,34600.0,23.59,23.63,23.57,23.58,34600.0
2006-03-07 10:55:00,23.58,23.58,23.54,23.56,78200.0,23.58,23.58,23.54,23.56,78200.0
2006-03-07 11:00:00,23.57,23.58,23.55,23.57,53100.0,23.57,23.58,23.55,23.57,53100.0
2006-03-07 11:05:00,23.57,23.58,23.54,23.55,77600.0,23.57,23.58,23.54,23.55,77600.0
2006-03-07 11:10:00,23.55,23.55,23.5,23.51,74900.0,23.55,23.55,23.5,23.51,74900.0
2006-03-07 11:15:00,23.51,23.54,23.5,23.53,33000.0,23.51,23.54,23.5,23.53,33000.0
2006-03-07 11:20:00,23.55,23.56,23.54,23.56,31200.0,23.55,23.56,23.54,23.56,31200.0
2006-03-07 11:25:00,23.56,23.6,23.56,23.57,96700.0,23.56,23.6,23.56,23.57,96700.0
2006-03-07 11:30:00,23.57,23.58,23.55,23.57,32300.0,23.57,23.58,23.55,23.57,32300.0
2006-03-07 11:35:00,23.58,23.58,23.54,23.54,107600.0,23.58,23.58,23.54,23.54,107600.0
2006-03-07 11:40:00,23.54,23.56,23.53,23.55,71600.0,23.54,23.56,23.53,23.55,71600.0
2006-03-07 11:45:00,23.55,23.59,23.55,23.58,22000.0,23.55,23.59,23.55,23.58,22000.0
2006-03-07 11:50:00,23.58,23.58,23.54,23.56,74600.0,23.58,23.58,23.54,23.56,74600.0
2006-03-07 11:55:00,23.56,23.56,23.53,23.56,91300.0,23.56,23.56,23.53,23.56,91300.0
2006-03-07 12:00:00,23.55,23.55,23.53,23.54,38800.0,23.55,23.55,23.53,23.54,38800.0
2006-03-07 12:05:00,23.55,23.57,23.54,23.55,47100.0,23.55,23.57,23.54,23.55,47100.0
2006-03-07 12:10:00,23.56,23.56,23.51,23.52,93100.0,23.56,23.56,23.51,23.52,93100.0
2006-03-07 12:15:00,23.51,23.52,23.5,23.52,67600.0,23.51,23.52,23.5,23.52,67600.0
2006-03-07 12:20:00,23.51,23.56,23.51,23.53,98200.0,23.51,23.56,23.51,23.53,98200.0
2006-03-07 12:25:00,23.53,23.54,23.52,23.52,37100.0,23.53,23.54,23.52,23.52,37100.0
2006-03-07 12:30:00,23.51,23.53,23.48,23.53,17200.0,23.51,23.53,23.48,23.53,17200.0
2006-03-07 12:35:00,23.53,23.55,23.52,23.54,49000.0,23.53,23.55,23.52,23.54,49000.0
2006-03-07 12:40:00,23.54,23.54,23.53,23.54,22900.0,23.54,23.54,23.53,23.54,22900.0
2006-03-07 12:45:00,23.54,23.57,23.54,23.57,44400.0,23.54,23.57,23.54,23.57,44400.0
2006-03-07 12:50:00,23.56,23.59,23.55,23.57,52000.0,23.56,23.59,23.55,23.57,52000.0
2006-03-07 12:55:00,23.57,23.58,23.55,23.56,24300.0,23.57,23.58,23.55,23.56,24300.0
2006-03-07 13:00:00,23.55,23.57,23.55,23.57,36500.0,23.55,23.57,23.55,23.57,36500.0
2006-03-07 13:05:00,23.57,23.57,23.56,23.57,9100.0,23.57,23.57,23.56,23.57,9100.0
2006-03-07 13:10:00,23.56,23.57,23.56,23.57,9800.0,23.56,23.57,23.56,23.57,9800.0
2006-03-07 13:15:00,23.57,23.57,23.55,23.55,51800.0,23.57,23.57,23.55,23.55,51800.0
2006-03-07 13:20:00,23.55,23.56,23.52,23.52,97900.0,23.55,23.56,23.52,23.52,97900.0
2006-03-07 13:25:00,23.53,23.54,23.52,23.53,43900.0,23.53,23.54,23.52,23.53,43900.0
2006-03-07 13:30:00,23.53,23.54,23.51,23.53,66300.0,23.53,23.54,23.51,23.53,66300.0
2006-03-07 13:35:00,23.53,23.55,23.52,23.53,42500.0,23.53,23.55,23.52,23.53,42500.0
2006-03-07 13:40:00,23.53,23.54,23.52,23.53,38900.0,23.53,23.54,23.52,23.53,38900.0
2006-03-07 13:45:00,23.53,23.56,23.53,23.54,82700.0,23.53,23.56,23.53,23.54,82700.0
2006-03-07 13:50:00,23.55,23.56,23.53,23.54,49500.0,23.55,23.56,23.53,23.54,49500.0
2006-03-07 13:55:00,23.55,23.55,23.51,23.53,94400.0,23.55,23.55,23.51,23.53,94400.0
2006-03-07 14:00:00,23.51,23.55,23.51,23.53,113500.0,23.51,23.55,23.51,23.53,113500.0
2006-03-07 14:05:00,23.53,23.54,23.51,23.51,76200.0,23.53,23.54,23.51,23.51,76200.0
2006-03-07 14:10:00,23.51,23.52,23.5,23.51,111600.0,23.51,23.52,23.5,23.51,111600.0
2006-03-07 14:15:00,23.51,23.54,23.51,23.52,36000.0,23.51,23.54,23.51,23.52,36000.0
2006-03-07 14:20:00,23.52,23.56,23.52,23.53,100600.0,23.52,23.56,23.52,23.53,100600.0
2006-03-07 14:25:00,23.53,23.56,23.53,23.53,112400.0,23.53,23.56,23.53,23.53,112400.0
2006-03-07 14:30:00,23.54,23.54,23.52,23.52,15800.0,23.54,23.54,23.52,23.52,15800.0
2006-03-07 14:35:00,23.53,23.56,23.53,23.54,106200.0,23.53,23.56,23.53,23.54,106200.0
2006-03-07 14:40:00,23.55,23.55,23.49,23.55,142900.0,23.55,23.55,23.49,23.55,142900.0
2006-03-07 14:45:00,23.55,23.55,23.47,23.48,61200.0,23.55,23.55,23.47,23.48,61200.0
2006-03-07 14:50:00,23.46,23.53,23.46,23.53,81900.0,23.46,23.53,23.46,23.53,81900.0
2006-03-07 14:55:00,23.53,23.54,23.45,23.49,55900.0,23.53,23.54,23.45,23.49,55900.0
2006-03-07 15:00:00,23.49,23.5,23.46,23.47,36900.0,23.49,23.5,23.46,23.47,36900.0
2006-03-07 15:05:00,23.48,23.51,23.47,23.48,55500.0,23.48,23.51,23.47,23.48,55500.0
2006-03-07 15:10:00,23.47,23.49,23.47,23.47,23600.0,23.47,23.49,23.47,23.47,23600.0
2006-03-07 15:15:00,23.47,23.49,23.47,23.48,20900.0,23.47,23.49,23.47,23.48,20900.0
2006-03-07 15:20:00,23.47,23.49,23.46,23.48,12900.0,23.47,23.49,23.46,23.48,12900.0
2006-03-07 15:25:00,23.48,23.48,23.46,23.48,51900.0,23.48,23.48,23.46,23.48,51900.0
2006-03-07 15:30:00,23.47,23.49,23.47,23.49,30100.0,23.47,23.49,23.47,23.49,30100.0
2006-03-07 15:35:00,23.48,23.5,23.45,23.47,119500.0,23.48,23.5,23.45,23.47,119500.0
2006-03-07 15:40:00,23.46,23.49,23.45,23.46,139400.0,23.46,23.49,23.45,23.46,139400.0
2006-03-07 15:45:00,23.46,23.48,23.44,23.44,145000.0,23.46,23.48,23.44,23.44,145000.0
2006-03-07 15:50:00,23.45,23.48,23.38,23.42,155400.0,23.45,23.48,23.38,23.42,155400.0
2006-03-07 15:55:00,23.42,23.45,23.3,23.33,329600.0,23.42,23.45,23.3,23.33,329600.0
2006-03-08 09:30:00,23.29,23.3,23.2,23.22,81800.0,23.29,23.3,23.2,23.22,81800.0
2006-03-08 09:35:00,23.22,23.22,23.07,23.1,67300.0,23.22,23.22,23.07,23.1,67300.0
2006-03-08 09:40:00,23.0,23.05,22.9,22.9,376800.0,23.0,23.05,22.9,22.9,376800.0
2006-03-08 09:45:00,22.9,22.94,22.86,22.9,260600.0,22.9,22.94,22.86,22.9,260600.0
2006-03-08 09:50:00,22.9,22.94,22.82,22.83,339800.0,22.9,22.94,22.82,22.83,339800.0
2006-03-08 09:55:00,22.83,22.97,22.83,22.94,129900.0,22.83,22.97,22.83,22.94,129900.0
2006-03-08 10:00:00,22.94,22.96,22.9,22.91,150400.0,22.94,22.96,22.9,22.91,150400.0
2006-03-08 10:05:00,22.91,22.95,22.88,22.91,345100.0,22.91,22.95,22.88,22.91,345100.0
2006-03-08 10:10:00,22.92,22.92,22.86,22.88,279200.0,22.92,22.92,22.86,22.88,279200.0
2006-03-08 10:15:00,22.88,22.9,22.85,22.87,89700.0,22.88,22.9,22.85,22.87,89700.0
2006-03-08 10:20:00,22.87,22.9,22.85,22.9,82700.0,22.87,22.9,22.85,22.9,82700.0
2006-03-08 10:25:00,22.9,22.92,22.87,22.91,429600.0,22.9,22.92,22.87,22.91,429600.0
2006-03-08 10:30:00,22.91,22.97,22.91,22.97,198100.0,22.91,22.97,22.91,22.97,198100.0
2006-03-08 10:35:00,22.97,23.0,22.95,22.98,212200.0,22.97,23.0,22.95,22.98,212200.0
2006-03-08 10:40:00,22.99,22.99,22.94,22.96,117000.0,22.99,22.99,22.94,22.96,117000.0
2006-03-08 10:45:00,22.96,22.98,22.89,22.92,77900.0,22.96,22.98,22.89,22.92,77900.0
2006-03-08 10:50:00,22.92,22.97,22.91,22.97,59000.0,22.92,22.97,22.91,22.97,59000.0
2006-03-08 10:55:00,22.97,22.99,22.95,22.97,234100.0,22.97,22.99,22.95,22.97,234100.0
2006-03-08 11:00:00,22.96,22.99,22.92,22.97,115400.0,22.96,22.99,22.92,22.97,115400.0
2006-03-08 11:05:00,22.97,22.99,22.95,22.99,57200.0,22.97,22.99,22.95,22.99,57200.0
2006-03-08 11:10:00,22.98,23.0,22.96,22.99,130100.0,22.98,23.0,22.96,22.99,130100.0
2006-03-08 11:15:00,23.0,23.0,22.98,22.98,41100.0,23.0,23.0,22.98,22.98,41100.0
2006-03-08 11:20:00,22.98,22.99,22.91,22.99,49500.0,22.98,22.99,22.91,22.99,49500.0
2006-03-08 11:25:00,22.98,23.0,22.98,22.99,43800.0,22.98,23.0,22.98,22.99,43800.0
2006-03-08 11:30:00,22.99,22.99,22.94,22.94,109000.0,22.99,22.99,22.94,22.94,109000.0
2006-03-08 11:35:00,22.94,22.97,22.92,22.97,59900.0,22.94,22.97,22.92,22.97,59900.0
2006-03-08 11:40:00,22.96,22.97,22.9,22.91,175700.0,22.96,22.97,22.9,22.91,175700.0
2006-03-08 11:45:00,22.91,22.93,22.88,22.92,129300.0,22.91,22.93,22.88,22.92,129300.0
2006-03-08 11:50:00,22.92,22.92,22.89,22.91,52400.0,22.92,22.92,22.89,22.91,52400.0
2006-03-08 11:55:00,22.9,22.94,22.9,22.94,24900.0,22.9,22.94,22.9,22.94,24900.0
2006-03-08 12:00:00,22.94,22.94,22.88,22.88,210600.0,22.94,22.94,22.88,22.88,210600.0
2006-03-08 12:05:00,22.88,22.88,22.84,22.85,78000.0,22.88,22.88,22.84,22.85,78000.0
2006-03-08 12:10:00,22.86,22.86,22.83,22.84,28500.0,22.86,22.86,22.83,22.84,28500.0
2006-03-08 12:15:00,22.85,22.87,22.82,22.83,134100.0,22.85,22.87,22.82,22.83,134100.0
2006-03-08 12:20:00,22.83,22.83,22.78,22.79,105300.0,22.83,22.83,22.78,22.79,105300.0
2006-03-08 12:25:00,22.77,22.8,22.76,22.79,88800.0,22.77,22.8,22.76,22.79,88800.0
2006-03-08 12:30:00,22.78,22.83,22.76,22.81,105100.0,22.78,22.83,22.76,22.81,105100.0
2006-03-08 12:35:00,22.81,22.82,22.79,22.8,64500.0,22.81,22.82,22.79,22.8,64500.0
2006-03-08 12:40:00,22.8,22.81,22.77,22.78,100000.0,22.8,22.81,22.77,22.78,100000.0
2006-03-08 12:45:00,22.78,22.81,22.76,22.81,166000.0,22.78,22.81,22.76,22.81,166000.0
2006-03-08 12:50:00,22.81,22.9,22.81,22.89,114400.0,22.81,22.9,22.81,22.89,114400.0
2006-03-08 12:55:00,22.9,22.92,22.89,22.92,65800.0,22.9,22.92,22.89,22.92,65800.0
2006-03-08 13:00:00,22.92,22.96,22.91,22.93,55300.0,22.92,22.96,22.91,22.93,55300.0
2006-03-08 13:05:00,22.93,22.95,22.93,22.95,71700.0,22.93,22.95,22.93,22.95,71700.0
2006-03-08 13:10:00,22.94,22.95,22.91,22.91,30700.0,22.94,22.95,22.91,22.91,30700.0
2006-03-08 13:15:00,22.91,22.92,22.9,22.91,35700.0,22.91,22.92,22.9,22.91,35700.0
2006-03-08 13:20:00,22.92,22.94,22.92,22.94,25200.0,22.92,22.94,22.92,22.94,25200.0
2006-03-08 13:25:00,22.94,22.94,22.93,22.94,26200.0,22.94,22.94,22.93,22.94,26200.0
2006-03-08 13:30:00,22.94,22.95,22.93,22.94,29000.0,22.94,22.95,22.93,22.94,29000.0
2006-03-08 13:35:00,22.94,22.95,22.91,22.91,42900.0,22.94,22.95,22.91,22.91,42900.0
2006-03-08 13:40:00,22.91,22.92,22.89,22.89,40200.0,22.91,22.92,22.89,22.89,40200.0
2006-03-08 13:45:00,22.89,22.9,22.89,22.9,35100.0,22.89,22.9,22.89,22.9,35100.0
2006-03-08 13:50:00,22.9,22.91,22.89,22.9,89100.0,22.9,22.91,22.89,22.9,89100.0
2006-03-08 13:55:00,22.9,22.95,22.9,22.95,93100.0,22.9,22.95,22.9,22.95,93100.0
2006-03-08 14:00:00,22.94,22.95,22.92,22.93,30100.0,22.94,22.95,22.92,22.93,30100.0
2006-03-08 14:05:00,22.93,22.94,22.92,22.93,71200.0,22.93,22.94,22.92,22.93,71200.0
2006-03-08 14:10:00,22.93,22.94,22.91,22.94,184800.0,22.93,22.94,22.91,22.94,184800.0
2006-03-08 14:15:00,22.94,23.0,22.93,22.98,168400.0,22.94,23.0,22.93,22.98,168400.0
2006-03-08 14:20:00,22.99,22.99,22.96,22.99,167600.0,22.99,22.99,22.96,22.99,167600.0
2006-03-08 14:25:00,22.99,22.99,22.95,22.99,97100.0,22.99,22.99,22.95,22.99,97100.0
2006-03-08 14:30:00,22.99,23.02,22.98,23.01,173900.0,22.99,23.02,22.98,23.01,173900.0
2006-03-08 14:35:00,23.01,23.02,22.98,23.02,63000.0,23.01,23.02,22.98,23.02,63000.0
2006-03-08 14:40:00,23.02,23.05,23.01,23.05,38000.0,23.02,23.05,23.01,23.05,38000.0
2006-03-08 14:45:00,23.04,23.05,23.02,23.05,85400.0,23.04,23.05,23.02,23.05,85400.0
2006-03-08 14:50:00,23.04,23.09,23.04,23.08,63700.0,23.04,23.09,23.04,23.08,63700.0
2006-03-08 14:55:00,23.09,23.09,23.05,23.07,97200.0,23.09,23.09,23.05,23.07,97200.0
2006-03-08 15:00:00,23.06,23.07,23.04,23.07,67900.0,23.06,23.07,23.04,23.07,67900.0
2006-03-08 15:05:00,23.07,23.08,23.05,23.07,89300.0,23.07,23.08,23.05,23.07,89300.0
2006-03-08 15:10:00,23.07,23.09,23.06,23.08,49200.0,23.07,23.09,23.06,23.08,49200.0
2006-03-08 15:15:00,23.07,23.09,23.07,23.07,67200.0,23.07,23.09,23.07,23.07,67200.0
2006-03-08 15:20:00,23.08,23.08,23.07,23.08,102300.0,23.08,23.08,23.07,23.08,102300.0
2006-03-08 15:25:00,23.08,23.09,23.07,23.09,162200.0,23.08,23.09,23.07,23.09,162200.0
2006-03-08 15:30:00,23.08,23.12,23.08,23.1,147300.0,23.08,23.12,23.08,23.1,147300.0
2006-03-08 15:35:00,23.1,23.11,23.08,23.1,139200.0,23.1,23.11,23.08,23.1,139200.0
2006-03-08 15:40:00,23.09,23.1,23.08,23.09,417600.0,23.09,23.1,23.08,23.09,417600.0
2006-03-08 15:45:00,23.1,23.11,23.05,23.08,181100.0,23.1,23.11,23.05,23.08,181100.0
2006-03-08 15:50:00,23.05,23.07,22.96,22.97,378800.0,23.05,23.07,22.96,22.97,378800.0
2006-03-08 15:55:00,22.97,22.99,22.94,22.99,419500.0,22.97,22.99,22.94,22.99,419500.0
2006-03-09 09:30:00,22.96,23.46,22.9,22.93,120500.0,22.96,23.46,22.9,22.93,120500.0
2006-03-09 09:35:00,22.92,22.94,22.84,22.85,120300.0,22.92,22.94,22.84,22.85,120300.0
2006-03-09 09:40:00,22.85,22.86,22.65,22.73,195600.0,22.85,22.86,22.65,22.73,195600.0
2006-03-09 09:45:00,22.74,22.84,22.73,22.79,113000.0,22.74,22.84,22.73,22.79,113000.0
2006-03-09 09:50:00,22.79,22.84,22.78,22.82,155300.0,22.79,22.84,22.78,22.82,155300.0
2006-03-09 09:55:00,22.81,22.83,22.78,22.8,136700.0,22.81,22.83,22.78,22.8,136700.0
2006-03-09 10:00:00,22.8,22.82,22.76,22.78,136300.0,22.8,22.82,22.76,22.78,136300.0
2006-03-09 10:05:00,22.77,22.77,22.73,22.76,168700.0,22.77,22.77,22.73,22.76,168700.0
2006-03-09 10:10:00,22.75,22.8,22.74,22.78,150300.0,22.75,22.8,22.74,22.78,150300.0
2006-03-09 10:15:00,22.76,22.84,22.74,22.79,227900.0,22.76,22.84,22.74,22.79,227900.0
2006-03-09 10:20:00,22.79,22.81,22.78,22.8,186300.0,22.79,22.81,22.78,22.8,186300.0
2006-03-09 10:25:00,22.79,22.79,22.75,22.76,98800.0,22.79,22.79,22.75,22.76,98800.0
2006-03-09 10:30:00,22.76,22.78,22.73,22.76,488100.0,22.76,22.78,22.73,22.76,488100.0
2006-03-09 10:35:00,22.75,22.76,22.72,22.73,281400.0,22.75,22.76,22.72,22.73,281400.0
2006-03-09 10:40:00,22.73,22.75,22.64,22.67,160000.0,22.73,22.75,22.64,22.67,160000.0
2006-03-09 10:45:00,22.65,22.72,22.63,22.7,365400.0,22.65,22.72,22.63,22.7,365400.0
2006-03-09 10:50:00,22.7,22.7,22.63,22.63,187300.0,22.7,22.7,22.63,22.63,187300.0
2006-03-09 10:55:00,22.68,22.72,22.67,22.72,124200.0,22.68,22.72,22.67,22.72,124200.0
2006-03-09 11:00:00,22.72,22.72,22.67,22.67,214300.0,22.72,22.72,22.67,22.67,214300.0
2006-03-09 11:05:00,22.68,22.71,22.67,22.67,395300.0,22.68,22.71,22.67,22.67,395300.0
2006-03-09 11:10:00,22.67,22.68,22.65,22.68,158600.0,22.67,22.68,22.65,22.68,158600.0
2006-03-09 11:15:00,22.67,22.71,22.66,22.71,189000.0,22.67,22.71,22.66,22.71,189000.0
2006-03-09 11:20:00,22.7,22.73,22.7,22.72,177600.0,22.7,22.73,22.7,22.72,177600.0
2006-03-09 11:25:00,22.72,22.76,22.72,22.74,288600.0,22.72,22.76,22.72,22.74,288600.0
2006-03-09 11:30:00,22.75,22.78,22.73,22.78,212800.0,22.75,22.78,22.73,22.78,212800.0
2006-03-09 11:35:00,22.78,22.78,22.75,22.78,143800.0,22.78,22.78,22.75,22.78,143800.0
2006-03-09 11:40:00,22.77,22.8,22.76,22.77,271400.0,22.77,22.8,22.76,22.77,271400.0
2006-03-09 11:45:00,22.77,22.79,22.75,22.78,131600.0,22.77,22.79,22.75,22.78,131600.0
2006-03-09 11:50:00,22.78,22.82,22.77,22.82,251800.0,22.78,22.82,22.77,22.82,251800.0
2006-03-09 11:55:00,22.82,22.87,22.81,22.81,173100.0,22.82,22.87,22.81,22.81,173100.0
2006-03-09 12:00:00,22.82,22.84,22.8,22.82,139600.0,22.82,22.84,22.8,22.82,139600.0
2006-03-09 12:05:00,22.81,22.82,22.79,22.79,242000.0,22.81,22.82,22.79,22.79,242000.0
2006-03-09 12:10:00,22.78,22.81,22.78,22.8,76000.0,22.78,22.81,22.78,22.8,76000.0
2006-03-09 12:15:00,22.8,22.81,22.79,22.8,84300.0,22.8,22.81,22.79,22.8,84300.0
2006-03-09 12:20:00,22.81,22.83,22.8,22.82,84600.0,22.81,22.83,22.8,22.82,84600.0
2006-03-09 12:25:00,22.82,22.84,22.81,22.84,105100.0,22.82,22.84,22.81,22.84,105100.0
2006-03-09 12:30:00,22.84,22.85,22.83,22.84,50000.0,22.84,22.85,22.83,22.84,50000.0
2006-03-09 12:35:00,22.84,22.85,22.83,22.85,141000.0,22.84,22.85,22.83,22.85,141000.0
2006-03-09 12:40:00,22.84,22.87,22.84,22.85,218800.0,22.84,22.87,22.84,22.85,218800.0
2006-03-09 12:45:00,22.85,22.86,22.84,22.85,78200.0,22.85,22.86,22.84,22.85,78200.0
2006-03-09 12:50:00,22.85,22.88,22.84,22.88,71800.0,22.85,22.88,22.84,22.88,71800.0
2006-03-09 12:55:00,22.88,22.91,22.87,22.9,223800.0,22.88,22.91,22.87,22.9,223800.0
2006-03-09 13:00:00,22.9,22.91,22.87,22.88,49100.0,22.9,22.91,22.87,22.88,49100.0
2006-03-09 13:05:00,22.89,22.9,22.86,22.86,28800.0,22.89,22.9,22.86,22.86,28800.0
2006-03-09 13:10:00,22.86,22.87,22.8,22.8,126200.0,22.86,22.87,22.8,22.8,126200.0
2006-03-09 13:15:00,22.81,22.82,22.8,22.82,59500.0,22.81,22.82,22.8,22.82,59500.0
2006-03-09 13:20:00,22.83,22.85,22.82,22.83,116000.0,22.83,22.85,22.82,22.83,116000.0
2006-03-09 13:25:00,22.83,22.83,22.81,22.81,87400.0,22.83,22.83,22.81,22.81,87400.0
2006-03-09 13:30:00,22.81,22.82,22.79,22.79,109900.0,22.81,22.82,22.79,22.79,109900.0
2006-03-09 13:35:00,22.78,22.78,22.76,22.78,57700.0,22.78,22.78,22.76,22.78,57700.0
2006-03-09 13:40:00,22.78,22.8,22.78,22.8,76600.0,22.78,22.8,22.78,22.8,76600.0
2006-03-09 13:45:00,22.8,22.81,22.77,22.78,65200.0,22.8,22.81,22.77,22.78,65200.0
2006-03-09 13:50:00,22.78,22.79,22.76,22.77,36800.0,22.78,22.79,22.76,22.77,36800.0
2006-03-09 13:55:00,22.77,22.78,22.76,22.77,43900.0,22.77,22.78,22.76,22.77,43900.0
2006-03-09 14:00:00,22.78,22.81,22.77,22.8,132400.0,22.78,22.81,22.77,22.8,132400.0
2006-03-09 14:05:00,22.8,22.81,22.8,22.8,161700.0,22.8,22.81,22.8,22.8,161700.0
2006-03-09 14:10:00,22.8,22.81,22.77,22.78,136700.0,22.8,22.81,22.77,22.78,136700.0
2006-03-09 14:15:00,22.79,22.81,22.78,22.8,97800.0,22.79,22.81,22.78,22.8,97800.0
2006-03-09 14:20:00,22.79,22.8,22.78,22.79,48400.0,22.79,22.8,22.78,22.79,48400.0
2006-03-09 14:25:00,22.79,22.8,22.78,22.79,79200.0,22.79,22.8,22.78,22.79,79200.0
2006-03-09 14:30:00,22.79,22.8,22.78,22.78,51700.0,22.79,22.8,22.78,22.78,51700.0
2006-03-09 14:35:00,22.79,22.8,22.76,22.76,193300.0,22.79,22.8,22.76,22.76,193300.0
2006-03-09 14:40:00,22.75,22.78,22.72,22.73,127100.0,22.75,22.78,22.72,22.73,127100.0
2006-03-09 14:45:00,22.73,22.74,22.68,22.69,192700.0,22.73,22.74,22.68,22.69,192700.0
2006-03-09 14:50:00,22.68,22.7,22.68,22.68,93100.0,22.68,22.7,22.68,22.68,93100.0
2006-03-09 14:55:00,22.69,22.7,22.68,22.68,87600.0,22.69,22.7,22.68,22.68,87600.0
2006-03-09 15:00:00,22.68,22.71,22.64,22.65,186600.0,22.68,22.71,22.64,22.65,186600.0
2006-03-09 15:05:00,22.65,22.65,22.6,22.62,139400.0,22.65,22.65,22.6,22.62,139400.0
2006-03-09 15:10:00,22.63,22.65,22.6,22.61,112400.0,22.63,22.65,22.6,22.61,112400.0
2006-03-09 15:15:00,22.61,22.63,22.61,22.62,243200.0,22.61,22.63,22.61,22.62,243200.0
2006-03-09 15:20:00,22.62,22.65,22.61,22.63,92900.0,22.62,22.65,22.61,22.63,92900.0
2006-03-09 15:25:00,22.63,22.63,22.6,22.61,214000.0,22.63,22.63,22.6,22.61,214000.0
2006-03-09 15:30:00,22.61,22.62,22.6,22.6,198300.0,22.61,22.62,22.6,22.6,198300.0
2006-03-09 15:35:00,22.6,22.62,22.59,22.61,234400.0,22.6,22.62,22.59,22.61,234400.0
2006-03-09 15:40:00,22.61,22.61,22.59,22.59,142000.0,22.61,22.61,22.59,22.59,142000.0
2006-03-09 15:45:00,22.59,22.6,22.56,22.57,176800.0,22.59,22.6,22.56,22.57,176800.0
2006-03-09 15:50:00,22.57,22.58,22.54,22.55,334000.0,22.57,22.58,22.54,22.55,334000.0
2006-03-09 15:55:00,22.55,22.57,22.52,22.54,322500.0,22.55,22.57,22.52,22.54,322500.0
2006-03-10 09:30:00,22.58,22.63,22.52,22.52,553200.0,22.58,22.63,22.52,22.52,553200.0
2006-03-10 09:35:00,22.53,22.57,22.49,22.51,232900.0,22.53,22.57,22.49,22.51,232900.0
2006-03-10 09:40:00,22.51,22.54,22.49,22.5,107400.0,22.51,22.54,22.49,22.5,107400.0
2006-03-10 09:45:00,22.5,22.58,22.5,22.58,69100.0,22.5,22.58,22.5,22.58,69100.0
2006-03-10 09:50:00,22.58,22.59,22.5,22.51,386100.0,22.58,22.59,22.5,22.51,386100.0
2006-03-10 09:55:00,22.53,22.62,22.53,22.62,41000.0,22.53,22.62,22.53,22.62,41000.0
2006-03-10 10:00:00,22.61,22.67,22.61,22.62,133700.0,22.61,22.67,22.61,22.62,133700.0
2006-03-10 10:05:00,22.63,22.65,22.59,22.6,80600.0,22.63,22.65,22.59,22.6,80600.0
2006-03-10 10:10:00,22.62,22.62,22.58,22.58,62500.0,22.62,22.62,22.58,22.58,62500.0
2006-03-10 10:15:00,22.57,22.67,22.55,22.6,118700.0,22.57,22.67,22.55,22.6,118700.0
2006-03-10 10:20:00,22.6,22.65,22.57,22.62,93800.0,22.6,22.65,22.57,22.62,93800.0
2006-03-10 10:25:00,22.64,22.64,22.58,22.59,99300.0,22.64,22.64,22.58,22.59,99300.0
2006-03-10 10:30:00,22.58,22.59,22.53,22.53,32000.0,22.58,22.59,22.53,22.53,32000.0
2006-03-10 10:35:00,22.54,22.59,22.5,22.59,290800.0,22.54,22.59,22.5,22.59,290800.0
2006-03-10 10:40:00,22.58,22.61,22.55,22.59,71500.0,22.58,22.61,22.55,22.59,71500.0
2006-03-10 10:45:00,22.6,22.62,22.59,22.6,164000.0,22.6,22.62,22.59,22.6,164000.0
2006-03-10 10:50:00,22.59,22.63,22.59,22.61,105800.0,22.59,22.63,22.59,22.61,105800.0
2006-03-10 10:55:00,22.61,22.61,22.58,22.59,28800.0,22.61,22.61,22.58,22.59,28800.0
2006-03-10 11:00:00,22.6,22.6,22.56,22.58,31100.0,22.6,22.6,22.56,22.58,31100.0
2006-03-10 11:05:00,22.57,22.59,22.56,22.58,47400.0,22.57,22.59,22.56,22.58,47400.0
2006-03-10 11:10:00,22.59,22.6,22.57,22.6,54600.0,22.59,22.6,22.57,22.6,54600.0
2006-03-10 11:15:00,22.6,22.61,22.59,22.59,54200.0,22.6,22.61,22.59,22.59,54200.0
2006-03-10 11:20:00,22.6,22.6,22.57,22.58,122000.0,22.6,22.6,22.57,22.58,122000.0
2006-03-10 11:25:00,22.58,22.59,22.57,22.59,26900.0,22.58,22.59,22.57,22.59,26900.0
2006-03-10 11:30:00,22.59,22.6,22.58,22.6,74800.0,22.59,22.6,22.58,22.6,74800.0
2006-03-10 11:35:00,22.61,22.61,22.59,22.59,32400.0,22.61,22.61,22.59,22.59,32400.0
2006-03-10 11:40:00,22.59,22.6,22.57,22.59,23500.0,22.59,22.6,22.57,22.59,23500.0
2006-03-10 11:45:00,22.59,22.65,22.58,22.64,136100.0,22.59,22.65,22.58,22.64,136100.0
2006-03-10 11:50:00,22.65,22.7,22.64,22.69,171700.0,22.65,22.7,22.64,22.69,171700.0
2006-03-10 11:55:00,22.7,22.7,22.67,22.7,182600.0,22.7,22.7,22.67,22.7,182600.0
2006-03-10 12:00:00,22.69,22.71,22.68,22.69,44100.0,22.69,22.71,22.68,22.69,44100.0
2006-03-10 12:05:00,22.7,22.7,22.65,22.65,47500.0,22.7,22.7,22.65,22.65,47500.0
2006-03-10 12:10:00,22.66,22.67,22.64,22.66,54200.0,22.66,22.67,22.64,22.66,54200.0
2006-03-10 12:15:00,22.67,22.68,22.65,22.66,78100.0,22.67,22.68,22.65,22.66,78100.0
2006-03-10 12:20:00,22.66,22.67,22.66,22.67,91900.0,22.66,22.67,22.66,22.67,91900.0
2006-03-10 12:25:00,22.66,22.68,22.64,22.65,61300.0,22.66,22.68,22.64,22.65,61300.0
2006-03-10 12:30:00,22.65,22.67,22.65,22.66,90100.0,22.65,22.67,22.65,22.66,90100.0
2006-03-10 12:35:00,22.66,22.67,22.63,22.63,183500.0,22.66,22.67,22.63,22.63,183500.0
2006-03-10 12:40:00,22.63,22.64,22.62,22.64,195800.0,22.63,22.64,22.62,22.64,195800.0
2006-03-10 12:45:00,22.64,22.7,22.63,22.67,104600.0,22.64,22.7,22.63,22.67,104600.0
2006-03-10 12:50:00,22.67,22.69,22.66,22.67,59500.0,22.67,22.69,22.66,22.67,59500.0
2006-03-10 12:55:00,22.66,22.67,22.66,22.67,36000.0,22.66,22.67,22.66,22.67,36000.0
2006-03-10 13:00:00,22.67,22.67,22.65,22.66,66400.0,22.67,22.67,22.65,22.66,66400.0
2006-03-10 13:05:00,22.66,22.66,22.65,22.65,42300.0,22.66,22.66,22.65,22.65,42300.0
2006-03-10 13:10:00,22.64,22.66,22.63,22.65,48000.0,22.64,22.66,22.63,22.65,48000.0
2006-03-10 13:15:00,22.65,22.66,22.64,22.66,47700.0,22.65,22.66,22.64,22.66,47700.0
2006-03-10 13:20:00,22.66,22.68,22.65,22.68,90600.0,22.66,22.68,22.65,22.68,90600.0
2006-03-10 13:25:00,22.68,22.68,22.66,22.67,215800.0,22.68,22.68,22.66,22.67,215800.0
2006-03-10 13:30:00,22.66,22.68,22.66,22.68,59700.0,22.66,22.68,22.66,22.68,59700.0
2006-03-10 13:35:00,22.68,22.71,22.67,22.7,133100.0,22.68,22.71,22.67,22.7,133100.0
2006-03-10 13:40:00,22.7,22.71,22.69,22.69,85200.0,22.7,22.71,22.69,22.69,85200.0
2006-03-10 13:45:00,22.7,22.73,22.69,22.72,268900.0,22.7,22.73,22.69,22.72,268900.0
2006-03-10 13:50:00,22.72,22.72,22.68,22.68,103900.0,22.72,22.72,22.68,22.68,103900.0
2006-03-10 13:55:00,22.68,22.72,22.68,22.71,120600.0,22.68,22.72,22.68,22.71,120600.0
2006-03-10 14:00:00,22.7,22.72,22.67,22.69,67400.0,22.7,22.72,22.67,22.69,67400.0
2006-03-10 14:05:00,22.7,22.75,22.7,22.74,109900.0,22.7,22.75,22.7,22.74,109900.0
2006-03-10 14:10:00,22.75,22.75,22.74,22.74,24100.0,22.75,22.75,22.74,22.74,24100.0
2006-03-10 14:15:00,22.74,22.76,22.74,22.74,285800.0,22.74,22.76,22.74,22.74,285800.0
2006-03-10 14:20:00,22.75,22.75,22.71,22.71,28900.0,22.75,22.75,22.71,22.71,28900.0
2006-03-10 14:25:00,22.71,22.72,22.7,22.7,38300.0,22.71,22.72,22.7,22.7,38300.0
2006-03-10 14:30:00,22.7,22.72,22.7,22.7,136100.0,22.7,22.72,22.7,22.7,136100.0
2006-03-10 14:35:00,22.7,22.71,22.69,22.69,131300.0,22.7,22.71,22.69,22.69,131300.0
2006-03-10 14:40:00,22.69,22.7,22.69,22.69,17400.0,22.69,22.7,22.69,22.69,17400.0
2006-03-10 14:45:00,22.69,22.7,22.65,22.65,85000.0,22.69,22.7,22.65,22.65,85000.0
2006-03-10 14:50:00,22.66,22.68,22.65,22.67,89600.0,22.66,22.68,22.65,22.67,89600.0
2006-03-10 14:55:00,22.67,22.67,22.6,22.61,68500.0,22.67,22.67,22.6,22.61,68500.0
2006-03-10 15:00:00,22.62,22.65,22.62,22.65,60900.0,22.62,22.65,22.62,22.65,60900.0
2006-03-10 15:05:00,22.65,22.66,22.64,22.66,126500.0,22.65,22.66,22.64,22.66,126500.0
2006-03-10 15:10:00,22.66,22.67,22.65,22.65,161300.0,22.66,22.67,22.65,22.65,161300.0
2006-03-10 15:15:00,22.65,22.67,22.64,22.64,407900.0,22.65,22.67,22.64,22.64,407900.0
2006-03-10 15:20:00,22.65,22.66,22.63,22.66,244400.0,22.65,22.66,22.63,22.66,244400.0
2006-03-10 15:25:00,22.65,22.68,22.65,22.67,163400.0,22.65,22.68,22.65,22.67,163400.0
2006-03-10 15:30:00,22.67,22.68,22.66,22.67,142100.0,22.67,22.68,22.66,22.67,142100.0
2006-03-10 15:35:00,22.68,22.68,22.64,22.65,416900.0,22.68,22.68,22.64,22.65,416900.0
2006-03-10 15:40:00,22.66,22.67,22.63,22.65,176900.0,22.66,22.67,22.63,22.65,176900.0
2006-03-10 15:45:00,22.65,22.65,22.63,22.65,374800.0,22.65,22.65,22.63,22.65,374800.0
2006-03-10 15:50:00,22.65,22.65,22.61,22.61,108300.0,22.65,22.65,22.61,22.61,108300.0
2006-03-10 15:55:00,22.61,22.67,22.6,22.65,248100.0,22.61,22.67,22.6,22.65,248100.0
2006-03-13 09:30:00,23.0,23.0,22.75,22.82,166700.0,23.0,23.0,22.75,22.82,166700.0
2006-03-13 09:35:00,22.83,22.83,22.73,22.79,104900.0,22.83,22.83,22.73,22.79,104900.0
2006-03-13 09:40:00,22.78,22.83,22.74,22.83,104000.0,22.78,22.83,22.74,22.83,104000.0
2006-03-13 09:45:00,22.83,22.92,22.83,22.91,153000.0,22.83,22.92,22.83,22.91,153000.0
2006-03-13 09:50:00,22.91,22.92,22.86,22.86,137500.0,22.91,22.92,22.86,22.86,137500.0
2006-03-13 09:55:00,22.87,22.9,22.86,22.88,70700.0,22.87,22.9,22.86,22.88,70700.0
2006-03-13 10:00:00,22.88,22.92,22.86,22.91,36900.0,22.88,22.92,22.86,22.91,36900.0
2006-03-13 10:05:00,22.9,22.92,22.88,22.92,54400.0,22.9,22.92,22.88,22.92,54400.0
2006-03-13 10:10:00,22.92,23.0,22.92,23.0,146600.0,22.92,23.0,22.92,23.0,146600.0
2006-03-13 10:15:00,22.99,23.0,22.96,22.99,64900.0,22.99,23.0,22.96,22.99,64900.0
2006-03-13 10:20:00,22.99,23.01,22.95,22.95,97700.0,22.99,23.01,22.95,22.95,97700.0
2006-03-13 10:25:00,22.96,22.96,22.87,22.88,152100.0,22.96,22.96,22.87,22.88,152100.0
2006-03-13 10:30:00,22.88,22.89,22.85,22.87,59100.0,22.88,22.89,22.85,22.87,59100.0
2006-03-13 10:35:00,22.88,22.94,22.87,22.94,58200.0,22.88,22.94,22.87,22.94,58200.0
2006-03-13 10:40:00,22.93,22.99,22.93,22.94,81200.0,22.93,22.99,22.93,22.94,81200.0
2006-03-13 10:45:00,22.95,22.95,22.9,22.92,43900.0,22.95,22.95,22.9,22.92,43900.0
2006-03-13 10:50:00,22.92,22.95,22.91,22.94,65500.0,22.92,22.95,22.91,22.94,65500.0
2006-03-13 10:55:00,22.94,22.96,22.93,22.96,135200.0,22.94,22.96,22.93,22.96,135200.0
2006-03-13 11:00:00,22.96,22.98,22.96,22.96,66300.0,22.96,22.98,22.96,22.96,66300.0
2006-03-13 11:05:00,22.96,22.97,22.93,22.93,173500.0,22.96,22.97,22.93,22.93,173500.0
2006-03-13 11:10:00,22.94,22.95,22.86,22.89,79600.0,22.94,22.95,22.86,22.89,79600.0
2006-03-13 11:15:00,22.88,22.91,22.88,22.88,42700.0,22.88,22.91,22.88,22.88,42700.0
2006-03-13 11:20:00,22.89,22.9,22.88,22.89,60500.0,22.89,22.9,22.88,22.89,60500.0
2006-03-13 11:25:00,22.89,22.9,22.86,22.87,54400.0,22.89,22.9,22.86,22.87,54400.0
2006-03-13 11:30:00,22.86,22.89,22.85,22.89,68200.0,22.86,22.89,22.85,22.89,68200.0
2006-03-13 11:35:00,22.88,22.89,22.85,22.85,133700.0,22.88,22.89,22.85,22.85,133700.0
2006-03-13 11:40:00,22.86,22.87,22.83,22.84,48400.0,22.86,22.87,22.83,22.84,48400.0
2006-03-13 11:45:00,22.84,22.86,22.83,22.85,11100.0,22.84,22.86,22.83,22.85,11100.0
2006-03-13 11:50:00,22.85,22.86,22.84,22.84,39100.0,22.85,22.86,22.84,22.84,39100.0
2006-03-13 11:55:00,22.84,22.84,22.81,22.82,28600.0,22.84,22.84,22.81,22.82,28600.0
2006-03-13 12:00:00,22.82,22.84,22.81,22.84,18900.0,22.82,22.84,22.81,22.84,18900.0
2006-03-13 12:05:00,22.83,22.86,22.83,22.86,20400.0,22.83,22.86,22.83,22.86,20400.0
2006-03-13 12:10:00,22.85,22.85,22.82,22.83,39700.0,22.85,22.85,22.82,22.83,39700.0
2006-03-13 12:15:00,22.83,22.84,22.81,22.82,15300.0,22.83,22.84,22.81,22.82,15300.0
2006-03-13 12:20:00,22.82,22.84,22.81,22.82,15700.0,22.82,22.84,22.81,22.82,15700.0
2006-03-13 12:25:00,22.82,22.83,22.8,22.8,17000.0,22.82,22.83,22.8,22.8,17000.0
2006-03-13 12:30:00,22.8,22.82,22.79,22.81,64100.0,22.8,22.82,22.79,22.81,64100.0
2006-03-13 12:35:00,22.81,22.83,22.8,22.81,28500.0,22.81,22.83,22.8,22.81,28500.0
2006-03-13 12:40:00,22.81,22.82,22.81,22.82,21300.0,22.81,22.82,22.81,22.82,21300.0
2006-03-13 12:45:00,22.83,22.85,22.82,22.84,28700.0,22.83,22.85,22.82,22.84,28700.0
2006-03-13 12:50:00,22.83,22.86,22.83,22.85,23200.0,22.83,22.86,22.83,22.85,23200.0
2006-03-13 12:55:00,22.85,22.87,22.85,22.86,28200.0,22.85,22.87,22.85,22.86,28200.0
2006-03-13 13:00:00,22.85,22.86,22.85,22.85,11400.0,22.85,22.86,22.85,22.85,11400.0
2006-03-13 13:05:00,22.86,22.88,22.86,22.87,159300.0,22.86,22.88,22.86,22.87,159300.0
2006-03-13 13:10:00,22.87,22.89,22.87,22.88,41600.0,22.87,22.89,22.87,22.88,41600.0
2006-03-13 13:15:00,22.88,22.88,22.86,22.87,94000.0,22.88,22.88,22.86,22.87,94000.0
2006-03-13 13:20:00,22.86,22.87,22.83,22.85,100600.0,22.86,22.87,22.83,22.85,100600.0
2006-03-13 13:25:00,22.84,22.87,22.84,22.86,61500.0,22.84,22.87,22.84,22.86,61500.0
2006-03-13 13:30:00,22.87,22.87,22.85,22.86,12800.0,22.87,22.87,22.85,22.86,12800.0
2006-03-13 13:35:00,22.87,22.87,22.83,22.85,64200.0,22.87,22.87,22.83,22.85,64200.0
2006-03-13 13:40:00,22.84,22.85,22.82,22.83,77300.0,22.84,22.85,22.82,22.83,77300.0
2006-03-13 13:45:00,22.83,22.87,22.82,22.87,51700.0,22.83,22.87,22.82,22.87,51700.0
2006-03-13 13:50:00,22.86,22.86,22.84,22.84,120800.0,22.86,22.86,22.84,22.84,120800.0
2006-03-13 13:55:00,22.84,22.86,22.84,22.85,237600.0,22.84,22.86,22.84,22.85,237600.0
2006-03-13 14:00:00,22.85,22.86,22.84,22.86,63400.0,22.85,22.86,22.84,22.86,63400.0
2006-03-13 14:05:00,22.86,22.87,22.85,22.86,26800.0,22.86,22.87,22.85,22.86,26800.0
2006-03-13 14:10:00,22.86,22.87,22.84,22.87,79700.0,22.86,22.87,22.84,22.87,79700.0
2006-03-13 14:15:00,22.85,22.86,22.84,22.84,35200.0,22.85,22.86,22.84,22.84,35200.0
2006-03-13 14:20:00,22.84,22.85,22.83,22.84,19200.0,22.84,22.85,22.83,22.84,19200.0
2006-03-13 14:25:00,22.84,22.86,22.83,22.86,51500.0,22.84,22.86,22.83,22.86,51500.0
2006-03-13 14:30:00,22.85,22.88,22.85,22.87,28200.0,22.85,22.88,22.85,22.87,28200.0
2006-03-13 14:35:00,22.88,22.88,22.86,22.86,11600.0,22.88,22.88,22.86,22.86,11600.0
2006-03-13 14:40:00,22.86,22.89,22.86,22.89,68100.0,22.86,22.89,22.86,22.89,68100.0
2006-03-13 14:45:00,22.89,22.89,22.85,22.86,71400.0,22.89,22.89,22.85,22.86,71400.0
2006-03-13 14:50:00,22.86,22.88,22.85,22.86,48300.0,22.86,22.88,22.85,22.86,48300.0
2006-03-13 14:55:00,22.86,22.87,22.86,22.86,12800.0,22.86,22.87,22.86,22.86,12800.0
2006-03-13 15:00:00,22.86,22.87,22.86,22.87,48300.0,22.86,22.87,22.86,22.87,48300.0
2006-03-13 15:05:00,22.86,22.89,22.86,22.88,49700.0,22.86,22.89,22.86,22.88,49700.0
2006-03-13 15:10:00,22.88,22.89,22.87,22.87,105800.0,22.88,22.89,22.87,22.87,105800.0
2006-03-13 15:15:00,22.87,22.88,22.86,22.86,90400.0,22.87,22.88,22.86,22.86,90400.0
2006-03-13 15:20:00,22.86,22.87,22.76,22.82,122100.0,22.86,22.87,22.76,22.82,122100.0
2006-03-13 15:25:00,22.81,22.83,22.77,22.79,75300.0,22.81,22.83,22.77,22.79,75300.0
2006-03-13 15:30:00,22.79,22.81,22.78,22.81,137300.0,22.79,22.81,22.78,22.81,137300.0
2006-03-13 15:35:00,22.81,22.83,22.8,22.8,214200.0,22.81,22.83,22.8,22.8,214200.0
2006-03-13 15:40:00,22.81,22.82,22.77,22.77,310200.0,22.81,22.82,22.77,22.77,310200.0
2006-03-13 15:45:00,22.77,22.8,22.75,22.77,235200.0,22.77,22.8,22.75,22.77,235200.0
2006-03-13 15:50:00,22.78,22.8,22.77,22.78,306600.0,22.78,22.8,22.77,22.78,306600.0
2006-03-13 15:55:00,22.77,22.81,22.77,22.79,172400.0,22.77,22.81,22.77,22.79,172400.0
2006-03-14 09:30:00,22.75,22.75,22.02,22.69,120000.0,22.75,22.75,22.02,22.69,120000.0
2006-03-14 09:35:00,22.68,22.73,22.67,22.68,64300.0,22.68,22.73,22.67,22.68,64300.0
2006-03-14 09:40:00,22.7,22.79,22.69,22.79,32400.0,22.7,22.79,22.69,22.79,32400.0
2006-03-14 09:45:00,22.79,22.86,22.78,22.85,83200.0,22.79,22.86,22.78,22.85,83200.0
2006-03-14 09:50:00,22.83,22.94,22.83,22.93,147000.0,22.83,22.94,22.83,22.93,147000.0
2006-03-14 09:55:00,22.93,22.97,22.92,22.96,183100.0,22.93,22.97,22.92,22.96,183100.0
2006-03-14 10:00:00,22.94,22.96,22.92,22.92,70200.0,22.94,22.96,22.92,22.92,70200.0
2006-03-14 10:05:00,22.92,22.97,22.92,22.95,119800.0,22.92,22.97,22.92,22.95,119800.0
2006-03-14 10:10:00,22.95,22.96,22.94,22.94,66200.0,22.95,22.96,22.94,22.94,66200.0
2006-03-14 10:15:00,22.94,22.98,22.93,22.98,67700.0,22.94,22.98,22.93,22.98,67700.0
2006-03-14 10:20:00,22.98,23.02,22.97,22.99,411500.0,22.98,23.02,22.97,22.99,411500.0
2006-03-14 10:25:00,22.99,22.99,22.97,22.97,106200.0,22.99,22.99,22.97,22.97,106200.0
2006-03-14 10:30:00,22.97,22.99,22.96,22.98,74100.0,22.97,22.99,22.96,22.98,74100.0
2006-03-14 10:35:00,22.99,23.03,22.98,23.01,303200.0,22.99,23.03,22.98,23.01,303200.0
2006-03-14 10:40:00,23.01,23.02,22.87,22.95,217400.0,23.01,23.02,22.87,22.95,217400.0
2006-03-14 10:45:00,22.95,22.97,22.95,22.96,114300.0,22.95,22.97,22.95,22.96,114300.0
2006-03-14 10:50:00,22.96,23.0,22.95,22.97,270100.0,22.96,23.0,22.95,22.97,270100.0
2006-03-14 10:55:00,22.96,22.97,22.95,22.95,107500.0,22.96,22.97,22.95,22.95,107500.0
2006-03-14 11:00:00,22.95,22.96,22.93,22.93,392000.0,22.95,22.96,22.93,22.93,392000.0
2006-03-14 11:05:00,22.93,22.94,22.9,22.9,110500.0,22.93,22.94,22.9,22.9,110500.0
2006-03-14 11:10:00,22.9,22.9,22.88,22.89,61200.0,22.9,22.9,22.88,22.89,61200.0
2006-03-14 11:15:00,22.88,22.89,22.86,22.86,109400.0,22.88,22.89,22.86,22.86,109400.0
2006-03-14 11:20:00,22.88,22.97,22.87,22.95,168000.0,22.88,22.97,22.87,22.95,168000.0
2006-03-14 11:25:00,22.95,22.96,22.88,22.91,243300.0,22.95,22.96,22.88,22.91,243300.0
2006-03-14 11:30:00,22.91,22.93,22.88,22.92,86000.0,22.91,22.93,22.88,22.92,86000.0
2006-03-14 11:35:00,22.92,22.93,22.88,22.93,100800.0,22.92,22.93,22.88,22.93,100800.0
2006-03-14 11:40:00,22.92,22.93,22.91,22.92,43100.0,22.92,22.93,22.91,22.92,43100.0
2006-03-14 11:45:00,22.91,22.93,22.88,22.89,68600.0,22.91,22.93,22.88,22.89,68600.0
2006-03-14 11:50:00,22.88,22.91,22.88,22.9,143900.0,22.88,22.91,22.88,22.9,143900.0
2006-03-14 11:55:00,22.89,22.9,22.88,22.88,203300.0,22.89,22.9,22.88,22.88,203300.0
2006-03-14 12:00:00,22.89,22.93,22.89,22.91,128000.0,22.89,22.93,22.89,22.91,128000.0
2006-03-14 12:05:00,22.93,22.93,22.89,22.89,99500.0,22.93,22.93,22.89,22.89,99500.0
2006-03-14 12:10:00,22.9,22.9,22.89,22.9,71400.0,22.9,22.9,22.89,22.9,71400.0
2006-03-14 12:15:00,22.9,22.9,22.89,22.9,24800.0,22.9,22.9,22.89,22.9,24800.0
2006-03-14 12:20:00,22.89,22.9,22.89,22.9,14300.0,22.89,22.9,22.89,22.9,14300.0
2006-03-14 12:25:00,22.89,22.92,22.89,22.91,101300.0,22.89,22.92,22.89,22.91,101300.0
2006-03-14 12:30:00,22.91,22.92,22.91,22.91,169200.0,22.91,22.92,22.91,22.91,169200.0
2006-03-14 12:35:00,22.91,22.91,22.9,22.9,68600.0,22.91,22.91,22.9,22.9,68600.0
2006-03-14 12:40:00,22.9,22.91,22.9,22.91,8500.0,22.9,22.91,22.9,22.91,8500.0
2006-03-14 12:45:00,22.91,22.92,22.9,22.9,90000.0,22.91,22.92,22.9,22.9,90000.0
2006-03-14 12:50:00,22.91,22.92,22.9,22.91,127800.0,22.91,22.92,22.9,22.91,127800.0
2006-03-14 12:55:00,22.92,22.93,22.91,22.92,31100.0,22.92,22.93,22.91,22.92,31100.0
2006-03-14 13:00:00,22.91,22.92,22.91,22.91,27800.0,22.91,22.92,22.91,22.91,27800.0
2006-03-14 13:05:00,22.92,22.93,22.91,22.92,22100.0,22.92,22.93,22.91,22.92,22100.0
2006-03-14 13:10:00,22.93,22.97,22.92,22.97,80900.0,22.93,22.97,22.92,22.97,80900.0
2006-03-14 13:15:00,22.97,23.0,22.96,22.98,51600.0,22.97,23.0,22.96,22.98,51600.0
2006-03-14 13:20:00,22.98,22.99,22.98,22.98,17200.0,22.98,22.99,22.98,22.98,17200.0
2006-03-14 13:25:00,22.99,22.99,22.98,22.98,105300.0,22.99,22.99,22.98,22.98,105300.0
2006-03-14 13:30:00,22.98,23.0,22.98,22.99,118500.0,22.98,23.0,22.98,22.99,118500.0
2006-03-14 13:35:00,23.0,23.0,22.99,23.0,43100.0,23.0,23.0,22.99,23.0,43100.0
2006-03-14 13:40:00,22.99,23.0,22.98,23.0,50900.0,22.99,23.0,22.98,23.0,50900.0
2006-03-14 13:45:00,23.0,23.0,22.99,22.99,35900.0,23.0,23.0,22.99,22.99,35900.0
2006-03-14 13:50:00,22.99,23.0,22.97,22.97,82100.0,22.99,23.0,22.97,22.97,82100.0
2006-03-14 13:55:00,22.97,22.98,22.94,22.95,70500.0,22.97,22.98,22.94,22.95,70500.0
2006-03-14 14:00:00,22.96,22.97,22.95,22.97,37100.0,22.96,22.97,22.95,22.97,37100.0
2006-03-14 14:05:00,22.96,22.98,22.96,22.98,54600.0,22.96,22.98,22.96,22.98,54600.0
2006-03-14 14:10:00,22.98,22.98,22.97,22.98,26900.0,22.98,22.98,22.97,22.98,26900.0
2006-03-14 14:15:00,22.97,22.98,22.97,22.98,23500.0,22.97,22.98,22.97,22.98,23500.0
2006-03-14 14:20:00,22.98,22.99,22.97,22.98,129400.0,22.98,22.99,22.97,22.98,129400.0
2006-03-14 14:25:00,22.99,23.0,22.96,22.98,126900.0,22.99,23.0,22.96,22.98,126900.0
2006-03-14 14:30:00,22.98,22.98,22.96,22.96,57100.0,22.98,22.98,22.96,22.96,57100.0
2006-03-14 14:35:00,22.96,22.98,22.96,22.97,91300.0,22.96,22.98,22.96,22.97,91300.0
2006-03-14 14:40:00,22.97,22.98,22.97,22.97,37000.0,22.97,22.98,22.97,22.97,37000.0
2006-03-14 14:45:00,22.98,22.99,22.97,22.98,117700.0,22.98,22.99,22.97,22.98,117700.0
2006-03-14 14:50:00,22.98,22.99,22.97,22.98,35500.0,22.98,22.99,22.97,22.98,35500.0
2006-03-14 14:55:00,22.97,22.98,22.97,22.97,139500.0,22.97,22.98,22.97,22.97,139500.0
2006-03-14 15:00:00,22.98,22.98,22.96,22.97,82700.0,22.98,22.98,22.96,22.97,82700.0
2006-03-14 15:05:00,22.97,22.97,22.95,22.96,181500.0,22.97,22.97,22.95,22.96,181500.0
2006-03-14 15:10:00,22.96,22.99,22.95,22.97,139400.0,22.96,22.99,22.95,22.97,139400.0
2006-03-14 15:15:00,22.97,22.98,22.96,22.97,99800.0,22.97,22.98,22.96,22.97,99800.0
2006-03-14 15:20:00,22.97,22.99,22.96,22.99,75300.0,22.97,22.99,22.96,22.99,75300.0
2006-03-14 15:25:00,22.99,23.01,22.98,23.01,188900.0,22.99,23.01,22.98,23.01,188900.0
2006-03-14 15:30:00,23.01,23.03,22.99,23.0,177900.0,23.01,23.03,22.99,23.0,177900.0
2006-03-14 15:35:00,23.0,23.02,22.99,23.01,60600.0,23.0,23.02,22.99,23.01,60600.0
2006-03-14 15:40:00,23.02,23.03,23.0,23.03,134000.0,23.02,23.03,23.0,23.03,134000.0
2006-03-14 15:45:00,23.02,23.05,23.02,23.05,209100.0,23.02,23.05,23.02,23.05,209100.0
2006-03-14 15:50:00,23.04,23.05,23.0,23.02,237900.0,23.04,23.05,23.0,23.02,237900.0
2006-03-14 15:55:00,23.01,23.02,22.91,22.94,243600.0,23.01,23.02,22.91,22.94,243600.0
2006-03-15 09:30:00,22.95,22.96,22.85,22.9,140400.0,22.95,22.96,22.85,22.9,140400.0
2006-03-15 09:35:00,22.9,22.9,22.8,22.8,23400.0,22.9,22.9,22.8,22.8,23400.0
2006-03-15 09:40:00,22.79,22.84,22.79,22.83,41100.0,22.79,22.84,22.79,22.83,41100.0
2006-03-15 09:45:00,22.81,22.83,22.79,22.81,223700.0,22.81,22.83,22.79,22.81,223700.0
2006-03-15 09:50:00,22.81,22.83,22.79,22.8,136700.0,22.81,22.83,22.79,22.8,136700.0
2006-03-15 09:55:00,22.8,22.84,22.79,22.81,99200.0,22.8,22.84,22.79,22.81,99200.0
2006-03-15 10:00:00,22.8,22.81,22.78,22.79,125300.0,22.8,22.81,22.78,22.79,125300.0
2006-03-15 10:05:00,22.8,22.8,22.77,22.79,57800.0,22.8,22.8,22.77,22.79,57800.0
2006-03-15 10:10:00,22.78,22.81,22.76,22.78,196400.0,22.78,22.81,22.76,22.78,196400.0
2006-03-15 10:15:00,22.77,22.77,22.73,22.76,110300.0,22.77,22.77,22.73,22.76,110300.0
2006-03-15 10:20:00,22.76,22.77,22.73,22.73,63200.0,22.76,22.77,22.73,22.73,63200.0
2006-03-15 10:25:00,22.73,22.77,22.72,22.75,70200.0,22.73,22.77,22.72,22.75,70200.0
2006-03-15 10:30:00,22.75,22.78,22.75,22.78,48900.0,22.75,22.78,22.75,22.78,48900.0
2006-03-15 10:35:00,22.77,22.8,22.75,22.79,57100.0,22.77,22.8,22.75,22.79,57100.0
2006-03-15 10:40:00,22.79,22.82,22.78,22.78,90600.0,22.79,22.82,22.78,22.78,90600.0
2006-03-15 10:45:00,22.79,22.79,22.74,22.75,145400.0,22.79,22.79,22.74,22.75,145400.0
2006-03-15 10:50:00,22.75,22.75,22.73,22.73,132100.0,22.75,22.75,22.73,22.73,132100.0
2006-03-15 10:55:00,22.73,22.74,22.65,22.66,214600.0,22.73,22.74,22.65,22.66,214600.0
2006-03-15 11:00:00,22.65,22.68,22.65,22.66,54900.0,22.65,22.68,22.65,22.66,54900.0
2006-03-15 11:05:00,22.66,22.68,22.61,22.62,128800.0,22.66,22.68,22.61,22.62,128800.0
2006-03-15 11:10:00,22.62,22.63,22.55,22.59,66800.0,22.62,22.63,22.55,22.59,66800.0
2006-03-15 11:15:00,22.59,22.62,22.58,22.62,179200.0,22.59,22.62,22.58,22.62,179200.0
2006-03-15 11:20:00,22.61,22.68,22.61,22.65,127900.0,22.61,22.68,22.61,22.65,127900.0
2006-03-15 11:25:00,22.65,22.66,22.64,22.65,201300.0,22.65,22.66,22.64,22.65,201300.0
2006-03-15 11:30:00,22.65,22.67,22.64,22.67,120000.0,22.65,22.67,22.64,22.67,120000.0
2006-03-15 11:35:00,22.68,22.68,22.65,22.65,277000.0,22.68,22.68,22.65,22.65,277000.0
2006-03-15 11:40:00,22.65,22.66,22.63,22.64,20800.0,22.65,22.66,22.63,22.64,20800.0
2006-03-15 11:45:00,22.64,22.65,22.62,22.65,20400.0,22.64,22.65,22.62,22.65,20400.0
2006-03-15 11:50:00,22.64,22.7,22.62,22.65,343700.0,22.64,22.7,22.62,22.65,343700.0
2006-03-15 11:55:00,22.64,22.64,22.61,22.63,32200.0,22.64,22.64,22.61,22.63,32200.0
2006-03-15 12:00:00,22.63,22.65,22.63,22.64,520600.0,22.63,22.65,22.63,22.64,520600.0
2006-03-15 12:05:00,22.64,22.65,22.63,22.65,56100.0,22.64,22.65,22.63,22.65,56100.0
2006-03-15 12:10:00,22.65,22.67,22.64,22.67,369900.0,22.65,22.67,22.64,22.67,369900.0
2006-03-15 12:15:00,22.66,22.67,22.65,22.66,63800.0,22.66,22.67,22.65,22.66,63800.0
2006-03-15 12:20:00,22.66,22.67,22.65,22.66,130500.0,22.66,22.67,22.65,22.66,130500.0
2006-03-15 12:25:00,22.66,22.66,22.65,22.66,128800.0,22.66,22.66,22.65,22.66,128800.0
2006-03-15 12:30:00,22.65,22.66,22.64,22.66,85200.0,22.65,22.66,22.64,22.66,85200.0
2006-03-15 12:35:00,22.65,22.66,22.64,22.65,29600.0,22.65,22.66,22.64,22.65,29600.0
2006-03-15 12:40:00,22.65,22.66,22.64,22.65,29400.0,22.65,22.66,22.64,22.65,29400.0
2006-03-15 12:45:00,22.65,22.67,22.65,22.66,44900.0,22.65,22.67,22.65,22.66,44900.0
2006-03-15 12:50:00,22.65,22.66,22.65,22.65,29800.0,22.65,22.66,22.65,22.65,29800.0
2006-03-15 12:55:00,22.65,22.67,22.65,22.66,38300.0,22.65,22.67,22.65,22.66,38300.0
2006-03-15 13:00:00,22.66,22.67,22.65,22.65,27600.0,22.66,22.67,22.65,22.65,27600.0
2006-03-15 13:05:00,22.65,22.67,22.65,22.67,40300.0,22.65,22.67,22.65,22.67,40300.0
2006-03-15 13:10:00,22.66,22.68,22.65,22.67,44900.0,22.66,22.68,22.65,22.67,44900.0
2006-03-15 13:15:00,22.67,22.7,22.66,22.66,41400.0,22.67,22.7,22.66,22.66,41400.0
2006-03-15 13:20:00,22.67,22.69,22.65,22.65,86700.0,22.67,22.69,22.65,22.65,86700.0
2006-03-15 13:25:00,22.66,22.66,22.65,22.65,168400.0,22.66,22.66,22.65,22.65,168400.0
2006-03-15 13:30:00,22.65,22.66,22.65,22.65,20000.0,22.65,22.66,22.65,22.65,20000.0
2006-03-15 13:35:00,22.65,22.72,22.65,22.72,141200.0,22.65,22.72,22.65,22.72,141200.0
2006-03-15 13:40:00,22.72,22.74,22.72,22.74,121800.0,22.72,22.74,22.72,22.74,121800.0
2006-03-15 13:45:00,22.73,22.74,22.71,22.72,44700.0,22.73,22.74,22.71,22.72,44700.0
2006-03-15 13:50:00,22.72,22.73,22.69,22.69,37100.0,22.72,22.73,22.69,22.69,37100.0
2006-03-15 13:55:00,22.7,22.72,22.69,22.72,40500.0,22.7,22.72,22.69,22.72,40500.0
2006-03-15 14:00:00,22.72,22.74,22.71,22.74,57700.0,22.72,22.74,22.71,22.74,57700.0
2006-03-15 14:05:00,22.73,22.74,22.72,22.74,42200.0,22.73,22.74,22.72,22.74,42200.0
2006-03-15 14:10:00,22.74,22.8,22.74,22.79,79000.0,22.74,22.8,22.74,22.79,79000.0
2006-03-15 14:15:00,22.8,22.8,22.76,22.78,100300.0,22.8,22.8,22.76,22.78,100300.0
2006-03-15 14:20:00,22.78,22.79,22.77,22.79,66700.0,22.78,22.79,22.77,22.79,66700.0
2006-03-15 14:25:00,22.78,22.79,22.77,22.78,73400.0,22.78,22.79,22.77,22.78,73400.0
2006-03-15 14:30:00,22.78,22.8,22.78,22.8,58400.0,22.78,22.8,22.78,22.8,58400.0
2006-03-15 14:35:00,22.8,22.86,22.79,22.86,122600.0,22.8,22.86,22.79,22.86,122600.0
2006-03-15 14:40:00,22.86,22.86,22.84,22.84,49200.0,22.86,22.86,22.84,22.84,49200.0
2006-03-15 14:45:00,22.84,22.84,22.8,22.8,60600.0,22.84,22.84,22.8,22.8,60600.0
2006-03-15 14:50:00,22.8,22.8,22.77,22.78,84400.0,22.8,22.8,22.77,22.78,84400.0
2006-03-15 14:55:00,22.78,22.79,22.78,22.79,58500.0,22.78,22.79,22.78,22.79,58500.0
2006-03-15 15:00:00,22.78,22.8,22.78,22.79,309500.0,22.78,22.8,22.78,22.79,309500.0
2006-03-15 15:05:00,22.79,22.8,22.77,22.79,125200.0,22.79,22.8,22.77,22.79,125200.0
2006-03-15 15:10:00,22.79,22.79,22.78,22.78,62600.0,22.79,22.79,22.78,22.78,62600.0
2006-03-15 15:15:00,22.78,22.79,22.78,22.79,45400.0,22.78,22.79,22.78,22.79,45400.0
2006-03-15 15:20:00,22.78,22.8,22.78,22.79,61000.0,22.78,22.8,22.78,22.79,61000.0
2006-03-15 15:25:00,22.8,22.8,22.77,22.79,367500.0,22.8,22.8,22.77,22.79,367500.0
2006-03-15 15:30:00,22.8,22.82,22.78,22.79,574100.0,22.8,22.82,22.78,22.79,574100.0
2006-03-15 15:35:00,22.8,22.81,22.79,22.79,186700.0,22.8,22.81,22.79,22.79,186700.0
2006-03-15 15:40:00,22.79,22.8,22.74,22.77,191800.0,22.79,22.8,22.74,22.77,191800.0
2006-03-15 15:45:00,22.76,22.78,22.76,22.77,103100.0,22.76,22.78,22.76,22.77,103100.0
2006-03-15 15:50:00,22.77,22.78,22.75,22.76,212600.0,22.77,22.78,22.75,22.76,212600.0
2006-03-15 15:55:00,22.76,22.82,22.73,22.82,457300.0,22.76,22.82,22.73,22.82,457300.0
2006-03-16 09:30:00,22.85,22.88,22.7,22.85,174600.0,22.85,22.88,22.7,22.85,174600.0
2006-03-16 09:35:00,22.82,22.84,22.76,22.77,110100.0,22.82,22.84,22.76,22.77,110100.0
2006-03-16 09:40:00,22.79,22.86,22.76,22.76,390300.0,22.79,22.86,22.76,22.76,390300.0
2006-03-16 09:45:00,22.76,22.79,22.75,22.78,183500.0,22.76,22.79,22.75,22.78,183500.0
2006-03-16 09:50:00,22.78,22.79,22.75,22.76,200600.0,22.78,22.79,22.75,22.76,200600.0
2006-03-16 09:55:00,22.75,22.77,22.74,22.76,99300.0,22.75,22.77,22.74,22.76,99300.0
2006-03-16 10:00:00,22.75,22.78,22.75,22.78,59800.0,22.75,22.78,22.75,22.78,59800.0
2006-03-16 10:05:00,22.77,22.79,22.77,22.79,98800.0,22.77,22.79,22.77,22.79,98800.0
2006-03-16 10:10:00,22.79,22.8,22.76,22.79,183500.0,22.79,22.8,22.76,22.79,183500.0
2006-03-16 10:15:00,22.8,22.8,22.75,22.76,152100.0,22.8,22.8,22.75,22.76,152100.0
2006-03-16 10:20:00,22.78,22.78,22.74,22.75,113900.0,22.78,22.78,22.74,22.75,113900.0
2006-03-16 10:25:00,22.75,22.75,22.72,22.75,94000.0,22.75,22.75,22.72,22.75,94000.0
2006-03-16 10:30:00,22.75,22.79,22.74,22.78,137800.0,22.75,22.79,22.74,22.78,137800.0
2006-03-16 10:35:00,22.77,22.78,22.75,22.76,26900.0,22.77,22.78,22.75,22.76,26900.0
2006-03-16 10:40:00,22.76,22.76,22.73,22.74,24100.0,22.76,22.76,22.73,22.74,24100.0
2006-03-16 10:45:00,22.74,22.76,22.66,22.69,104000.0,22.74,22.76,22.66,22.69,104000.0
2006-03-16 10:50:00,22.71,22.74,22.71,22.74,21100.0,22.71,22.74,22.71,22.74,21100.0
2006-03-16 10:55:00,22.73,22.74,22.69,22.69,64500.0,22.73,22.74,22.69,22.69,64500.0
2006-03-16 11:00:00,22.69,22.7,22.68,22.69,67300.0,22.69,22.7,22.68,22.69,67300.0
2006-03-16 11:05:00,22.7,22.72,22.7,22.71,61700.0,22.7,22.72,22.7,22.71,61700.0
2006-03-16 11:10:00,22.71,22.72,22.7,22.71,42200.0,22.71,22.72,22.7,22.71,42200.0
2006-03-16 11:15:00,22.71,22.72,22.7,22.71,18800.0,22.71,22.72,22.7,22.71,18800.0
2006-03-16 11:20:00,22.71,22.72,22.69,22.7,62900.0,22.71,22.72,22.69,22.7,62900.0
2006-03-16 11:25:00,22.7,22.72,22.69,22.72,57200.0,22.7,22.72,22.69,22.72,57200.0
2006-03-16 11:30:00,22.72,22.73,22.7,22.72,32400.0,22.72,22.73,22.7,22.72,32400.0
2006-03-16 11:35:00,22.71,22.72,22.71,22.72,24600.0,22.71,22.72,22.71,22.72,24600.0
2006-03-16 11:40:00,22.71,22.74,22.71,22.73,68500.0,22.71,22.74,22.71,22.73,68500.0
2006-03-16 11:45:00,22.73,22.74,22.72,22.74,40300.0,22.73,22.74,22.72,22.74,40300.0
2006-03-16 11:50:00,22.75,22.75,22.72,22.73,105800.0,22.75,22.75,22.72,22.73,105800.0
2006-03-16 11:55:00,22.73,22.76,22.73,22.76,28600.0,22.73,22.76,22.73,22.76,28600.0
2006-03-16 12:00:00,22.75,22.77,22.74,22.77,38500.0,22.75,22.77,22.74,22.77,38500.0
2006-03-16 12:05:00,22.77,22.77,22.75,22.75,116200.0,22.77,22.77,22.75,22.75,116200.0
2006-03-16 12:10:00,22.75,22.76,22.73,22.73,107200.0,22.75,22.76,22.73,22.73,107200.0
2006-03-16 12:15:00,22.74,22.74,22.72,22.73,104600.0,22.74,22.74,22.72,22.73,104600.0
2006-03-16 12:20:00,22.73,22.73,22.7,22.72,67400.0,22.73,22.73,22.7,22.72,67400.0
2006-03-16 12:25:00,22.71,22.71,22.67,22.69,316800.0,22.71,22.71,22.67,22.69,316800.0
2006-03-16 12:30:00,22.7,22.74,22.69,22.74,126100.0,22.7,22.74,22.69,22.74,126100.0
2006-03-16 12:35:00,22.73,22.74,22.73,22.74,10700.0,22.73,22.74,22.73,22.74,10700.0
2006-03-16 12:40:00,22.73,22.74,22.73,22.73,23200.0,22.73,22.74,22.73,22.73,23200.0
2006-03-16 12:45:00,22.73,22.73,22.7,22.71,44700.0,22.73,22.73,22.7,22.71,44700.0
2006-03-16 12:50:00,22.7,22.71,22.7,22.71,20000.0,22.7,22.71,22.7,22.71,20000.0
2006-03-16 12:55:00,22.71,22.71,22.7,22.71,19300.0,22.71,22.71,22.7,22.71,19300.0
2006-03-16 13:00:00,22.7,22.71,22.66,22.66,76800.0,22.7,22.71,22.66,22.66,76800.0
2006-03-16 13:05:00,22.66,22.68,22.66,22.68,39100.0,22.66,22.68,22.66,22.68,39100.0
2006-03-16 13:10:00,22.68,22.69,22.66,22.68,50400.0,22.68,22.69,22.66,22.68,50400.0
2006-03-16 13:15:00,22.69,22.7,22.68,22.68,96600.0,22.69,22.7,22.68,22.68,96600.0
2006-03-16 13:20:00,22.7,22.7,22.67,22.67,58800.0,22.7,22.7,22.67,22.67,58800.0
2006-03-16 13:25:00,22.66,22.69,22.66,22.67,30200.0,22.66,22.69,22.66,22.67,30200.0
2006-03-16 13:30:00,22.67,22.69,22.67,22.68,26100.0,22.67,22.69,22.67,22.68,26100.0
2006-03-16 13:35:00,22.69,22.7,22.68,22.69,33900.0,22.69,22.7,22.68,22.69,33900.0
2006-03-16 13:40:00,22.69,22.7,22.68,22.7,59600.0,22.69,22.7,22.68,22.7,59600.0
2006-03-16 13:45:00,22.7,22.71,22.67,22.68,21500.0,22.7,22.71,22.67,22.68,21500.0
2006-03-16 13:50:00,22.68,22.69,22.67,22.67,40100.0,22.68,22.69,22.67,22.67,40100.0
2006-03-16 13:55:00,22.67,22.69,22.66,22.68,51200.0,22.67,22.69,22.66,22.68,51200.0
2006-03-16 14:00:00,22.68,22.72,22.68,22.71,86600.0,22.68,22.72,22.68,22.71,86600.0
2006-03-16 14:05:00,22.71,22.72,22.71,22.71,80900.0,22.71,22.72,22.71,22.71,80900.0
2006-03-16 14:10:00,22.72,22.72,22.71,22.72,60400.0,22.72,22.72,22.71,22.72,60400.0
2006-03-16 14:15:00,22.72,22.72,22.71,22.72,19000.0,22.72,22.72,22.71,22.72,19000.0
2006-03-16 14:20:00,22.72,22.73,22.71,22.72,37800.0,22.72,22.73,22.71,22.72,37800.0
2006-03-16 14:25:00,22.73,22.73,22.71,22.71,75600.0,22.73,22.73,22.71,22.71,75600.0
2006-03-16 14:30:00,22.71,22.72,22.7,22.71,33300.0,22.71,22.72,22.7,22.71,33300.0
2006-03-16 14:35:00,22.7,22.72,22.69,22.7,134600.0,22.7,22.72,22.69,22.7,134600.0
2006-03-16 14:40:00,22.7,22.7,22.68,22.69,44900.0,22.7,22.7,22.68,22.69,44900.0
2006-03-16 14:45:00,22.69,22.69,22.67,22.68,52600.0,22.69,22.69,22.67,22.68,52600.0
2006-03-16 14:50:00,22.69,22.69,22.67,22.68,49900.0,22.69,22.69,22.67,22.68,49900.0
2006-03-16 14:55:00,22.67,22.69,22.67,22.68,57900.0,22.67,22.69,22.67,22.68,57900.0
2006-03-16 15:00:00,22.67,22.68,22.67,22.67,90700.0,22.67,22.68,22.67,22.67,90700.0
2006-03-16 15:05:00,22.68,22.69,22.66,22.66,67800.0,22.68,22.69,22.66,22.66,67800.0
2006-03-16 15:10:00,22.67,22.67,22.63,22.63,105000.0,22.67,22.67,22.63,22.63,105000.0
2006-03-16 15:15:00,22.63,22.63,22.58,22.58,136200.0,22.63,22.63,22.58,22.58,136200.0
2006-03-16 15:20:00,22.58,22.6,22.55,22.57,217300.0,22.58,22.6,22.55,22.57,217300.0
2006-03-16 15:25:00,22.57,22.58,22.54,22.55,136000.0,22.57,22.58,22.54,22.55,136000.0
2006-03-16 15:30:00,22.56,22.59,22.53,22.53,178700.0,22.56,22.59,22.53,22.53,178700.0
2006-03-16 15:35:00,22.54,22.6,22.53,22.55,231200.0,22.54,22.6,22.53,22.55,231200.0
2006-03-16 15:40:00,22.54,22.56,22.51,22.51,183000.0,22.54,22.56,22.51,22.51,183000.0
2006-03-16 15:45:00,22.51,22.55,22.51,22.54,218900.0,22.51,22.55,22.51,22.54,218900.0
2006-03-16 15:50:00,22.55,22.56,22.52,22.52,449200.0,22.55,22.56,22.52,22.52,449200.0
2006-03-16 15:55:00,22.52,22.55,22.5,22.51,320800.0,22.52,22.55,22.5,22.51,320800.0
2006-03-17 09:30:00,22.65,22.65,22.52,22.55,698700.0,22.65,22.65,22.52,22.55,698700.0
2006-03-17 09:35:00,22.55,22.57,22.51,22.56,68700.0,22.55,22.57,22.51,22.56,68700.0
2006-03-17 09:40:00,22.55,22.61,22.55,22.61,126800.0,22.55,22.61,22.55,22.61,126800.0
2006-03-17 09:45:00,22.6,22.61,22.55,22.57,72600.0,22.6,22.61,22.55,22.57,72600.0
2006-03-17 09:50:00,22.57,22.6,22.56,22.59,69500.0,22.57,22.6,22.56,22.59,69500.0
2006-03-17 09:55:00,22.58,22.6,22.57,22.58,144900.0,22.58,22.6,22.57,22.58,144900.0
2006-03-17 10:00:00,22.57,22.58,22.56,22.58,95200.0,22.57,22.58,22.56,22.58,95200.0
2006-03-17 10:05:00,22.58,22.65,22.57,22.64,221600.0,22.58,22.65,22.57,22.64,221600.0
2006-03-17 10:10:00,22.65,22.69,22.64,22.69,183700.0,22.65,22.69,22.64,22.69,183700.0
2006-03-17 10:15:00,22.68,22.69,22.64,22.64,74100.0,22.68,22.69,22.64,22.64,74100.0
2006-03-17 10:20:00,22.65,22.68,22.64,22.65,151900.0,22.65,22.68,22.64,22.65,151900.0
2006-03-17 10:25:00,22.66,22.67,22.63,22.66,190500.0,22.66,22.67,22.63,22.66,190500.0
2006-03-17 10:30:00,22.66,22.68,22.65,22.67,151900.0,22.66,22.68,22.65,22.67,151900.0
2006-03-17 10:35:00,22.68,22.69,22.65,22.67,65600.0,22.68,22.69,22.65,22.67,65600.0
2006-03-17 10:40:00,22.68,22.68,22.63,22.63,52400.0,22.68,22.68,22.63,22.63,52400.0
2006-03-17 10:45:00,22.63,22.66,22.62,22.66,91500.0,22.63,22.66,22.62,22.66,91500.0
2006-03-17 10:50:00,22.65,22.66,22.62,22.63,79400.0,22.65,22.66,22.62,22.63,79400.0
2006-03-17 10:55:00,22.62,22.63,22.61,22.62,47300.0,22.62,22.63,22.61,22.62,47300.0
2006-03-17 11:00:00,22.61,22.62,22.57,22.59,226700.0,22.61,22.62,22.57,22.59,226700.0
2006-03-17 11:05:00,22.58,22.61,22.58,22.6,126100.0,22.58,22.61,22.58,22.6,126100.0
2006-03-17 11:10:00,22.59,22.61,22.59,22.6,227300.0,22.59,22.61,22.59,22.6,227300.0
2006-03-17 11:15:00,22.6,22.6,22.59,22.6,7200.0,22.6,22.6,22.59,22.6,7200.0
2006-03-17 11:20:00,22.6,22.6,22.57,22.57,38600.0,22.6,22.6,22.57,22.57,38600.0
2006-03-17 11:25:00,22.58,22.58,22.57,22.58,51400.0,22.58,22.58,22.57,22.58,51400.0
2006-03-17 11:30:00,22.58,22.59,22.57,22.59,47400.0,22.58,22.59,22.57,22.59,47400.0
2006-03-17 11:35:00,22.59,22.61,22.59,22.61,109900.0,22.59,22.61,22.59,22.61,109900.0
2006-03-17 11:40:00,22.6,22.61,22.59,22.6,352800.0,22.6,22.61,22.59,22.6,352800.0
2006-03-17 11:45:00,22.59,22.61,22.59,22.61,174500.0,22.59,22.61,22.59,22.61,174500.0
2006-03-17 11:50:00,22.6,22.65,22.6,22.65,78200.0,22.6,22.65,22.6,22.65,78200.0
2006-03-17 11:55:00,22.65,22.65,22.61,22.63,233700.0,22.65,22.65,22.61,22.63,233700.0
2006-03-17 12:00:00,22.64,22.64,22.62,22.63,28000.0,22.64,22.64,22.62,22.63,28000.0
2006-03-17 12:05:00,22.62,22.63,22.62,22.63,49300.0,22.62,22.63,22.62,22.63,49300.0
2006-03-17 12:10:00,22.63,22.63,22.61,22.61,55000.0,22.63,22.63,22.61,22.61,55000.0
2006-03-17 12:15:00,22.61,22.63,22.6,22.63,63300.0,22.61,22.63,22.6,22.63,63300.0
2006-03-17 12:20:00,22.64,22.65,22.63,22.64,75800.0,22.64,22.65,22.63,22.64,75800.0
2006-03-17 12:25:00,22.64,22.64,22.62,22.63,137100.0,22.64,22.64,22.62,22.63,137100.0
2006-03-17 12:30:00,22.63,22.65,22.63,22.65,49300.0,22.63,22.65,22.63,22.65,49300.0
2006-03-17 12:35:00,22.65,22.65,22.64,22.64,30200.0,22.65,22.65,22.64,22.64,30200.0
2006-03-17 12:40:00,22.65,22.65,22.64,22.64,77400.0,22.65,22.65,22.64,22.64,77400.0
2006-03-17 12:45:00,22.65,22.66,22.64,22.66,193000.0,22.65,22.66,22.64,22.66,193000.0
2006-03-17 12:50:00,22.66,22.67,22.65,22.65,41100.0,22.66,22.67,22.65,22.65,41100.0
2006-03-17 12:55:00,22.65,22.69,22.65,22.68,38100.0,22.65,22.69,22.65,22.68,38100.0
2006-03-17 13:00:00,22.68,22.68,22.67,22.68,15500.0,22.68,22.68,22.67,22.68,15500.0
2006-03-17 13:05:00,22.67,22.67,22.66,22.66,154300.0,22.67,22.67,22.66,22.66,154300.0
2006-03-17 13:10:00,22.66,22.67,22.65,22.65,27900.0,22.66,22.67,22.65,22.65,27900.0
2006-03-17 13:15:00,22.65,22.66,22.64,22.65,161900.0,22.65,22.66,22.64,22.65,161900.0
2006-03-17 13:20:00,22.65,22.65,22.64,22.65,62400.0,22.65,22.65,22.64,22.65,62400.0
2006-03-17 13:25:00,22.65,22.65,22.64,22.64,45900.0,22.65,22.65,22.64,22.64,45900.0
2006-03-17 13:30:00,22.64,22.68,22.64,22.68,113800.0,22.64,22.68,22.64,22.68,113800.0
2006-03-17 13:35:00,22.68,22.68,22.65,22.67,102400.0,22.68,22.68,22.65,22.67,102400.0
2006-03-17 13:40:00,22.67,22.68,22.66,22.67,97100.0,22.67,22.68,22.66,22.67,97100.0
2006-03-17 13:45:00,22.66,22.68,22.66,22.68,103900.0,22.66,22.68,22.66,22.68,103900.0
2006-03-17 13:50:00,22.68,22.69,22.67,22.67,76700.0,22.68,22.69,22.67,22.67,76700.0
2006-03-17 13:55:00,22.67,22.69,22.67,22.67,94300.0,22.67,22.69,22.67,22.67,94300.0
2006-03-17 14:00:00,22.67,22.68,22.67,22.67,31500.0,22.67,22.68,22.67,22.67,31500.0
2006-03-17 14:05:00,22.68,22.69,22.67,22.68,52300.0,22.68,22.69,22.67,22.68,52300.0
2006-03-17 14:10:00,22.68,22.72,22.68,22.72,271100.0,22.68,22.72,22.68,22.72,271100.0
2006-03-17 14:15:00,22.72,22.72,22.69,22.7,50700.0,22.72,22.72,22.69,22.7,50700.0
2006-03-17 14:20:00,22.71,22.72,22.68,22.68,198200.0,22.71,22.72,22.68,22.68,198200.0
2006-03-17 14:25:00,22.68,22.71,22.68,22.69,215700.0,22.68,22.71,22.68,22.69,215700.0
2006-03-17 14:30:00,22.69,22.69,22.66,22.67,75600.0,22.69,22.69,22.66,22.67,75600.0
2006-03-17 14:35:00,22.67,22.7,22.67,22.68,60900.0,22.67,22.7,22.67,22.68,60900.0
2006-03-17 14:40:00,22.69,22.71,22.68,22.71,143500.0,22.69,22.71,22.68,22.71,143500.0
2006-03-17 14:45:00,22.71,22.71,22.68,22.69,79200.0,22.71,22.71,22.68,22.69,79200.0
2006-03-17 14:50:00,22.69,22.71,22.69,22.69,113700.0,22.69,22.71,22.69,22.69,113700.0
2006-03-17 14:55:00,22.7,22.7,22.68,22.7,126400.0,22.7,22.7,22.68,22.7,126400.0
2006-03-17 15:00:00,22.69,22.7,22.69,22.7,47200.0,22.69,22.7,22.69,22.7,47200.0
2006-03-17 15:05:00,22.69,22.7,22.68,22.69,58300.0,22.69,22.7,22.68,22.69,58300.0
2006-03-17 15:10:00,22.69,22.69,22.67,22.67,86000.0,22.69,22.69,22.67,22.67,86000.0
2006-03-17 15:15:00,22.68,22.68,22.65,22.65,75300.0,22.68,22.68,22.65,22.65,75300.0
2006-03-17 15:20:00,22.65,22.67,22.65,22.67,195100.0,22.65,22.67,22.65,22.67,195100.0
2006-03-17 15:25:00,22.67,22.68,22.66,22.67,63500.0,22.67,22.68,22.66,22.67,63500.0
2006-03-17 15:30:00,22.67,22.68,22.66,22.66,99700.0,22.67,22.68,22.66,22.66,99700.0
2006-03-17 15:35:00,22.66,22.67,22.64,22.66,87200.0,22.66,22.67,22.64,22.66,87200.0
2006-03-17 15:40:00,22.65,22.66,22.64,22.64,234700.0,22.65,22.66,22.64,22.64,234700.0
2006-03-17 15:45:00,22.64,22.65,22.62,22.64,164400.0,22.64,22.65,22.62,22.64,164400.0
2006-03-17 15:50:00,22.65,22.65,22.63,22.64,240600.0,22.65,22.65,22.63,22.64,240600.0
2006-03-17 15:55:00,22.63,22.68,22.63,22.67,315100.0,22.63,22.68,22.63,22.67,315100.0
2006-03-20 09:30:00,22.7,22.74,22.65,22.69,243300.0,22.7,22.74,22.65,22.69,243300.0
2006-03-20 09:35:00,22.68,22.74,22.68,22.74,62900.0,22.68,22.74,22.68,22.74,62900.0
2006-03-20 09:40:00,22.74,22.77,22.72,22.76,132600.0,22.74,22.77,22.72,22.76,132600.0
2006-03-20 09:45:00,22.76,22.8,22.75,22.79,54300.0,22.76,22.8,22.75,22.79,54300.0
2006-03-20 09:50:00,22.79,22.8,22.77,22.78,41600.0,22.79,22.8,22.77,22.78,41600.0
2006-03-20 09:55:00,22.78,22.85,22.78,22.83,163700.0,22.78,22.85,22.78,22.83,163700.0
2006-03-20 10:00:00,22.82,22.86,22.82,22.82,204900.0,22.82,22.86,22.82,22.82,204900.0
2006-03-20 10:05:00,22.82,22.88,22.8,22.88,501800.0,22.82,22.88,22.8,22.88,501800.0
2006-03-20 10:10:00,22.88,22.98,22.87,22.95,394300.0,22.88,22.98,22.87,22.95,394300.0
2006-03-20 10:15:00,22.95,23.02,22.95,23.01,795100.0,22.95,23.02,22.95,23.01,795100.0
2006-03-20 10:20:00,23.01,23.06,23.01,23.05,300500.0,23.01,23.06,23.01,23.05,300500.0
2006-03-20 10:25:00,23.05,23.07,23.01,23.04,265300.0,23.05,23.07,23.01,23.04,265300.0
2006-03-20 10:30:00,23.04,23.05,22.98,23.03,147200.0,23.04,23.05,22.98,23.03,147200.0
2006-03-20 10:35:00,23.04,23.07,23.0,23.03,590500.0,23.04,23.07,23.0,23.03,590500.0
2006-03-20 10:40:00,23.03,23.05,23.02,23.04,246800.0,23.03,23.05,23.02,23.04,246800.0
2006-03-20 10:45:00,23.03,23.05,23.03,23.04,324700.0,23.03,23.05,23.03,23.04,324700.0
2006-03-20 10:50:00,23.03,23.04,22.99,23.02,274700.0,23.03,23.04,22.99,23.02,274700.0
2006-03-20 10:55:00,23.03,23.03,22.99,23.03,149300.0,23.03,23.03,22.99,23.03,149300.0
2006-03-20 11:00:00,23.03,23.04,23.0,23.03,84600.0,23.03,23.04,23.0,23.03,84600.0
2006-03-20 11:05:00,23.03,23.04,22.95,22.99,159400.0,23.03,23.04,22.95,22.99,159400.0
2006-03-20 11:10:00,22.99,23.02,22.97,23.0,394200.0,22.99,23.02,22.97,23.0,394200.0
2006-03-20 11:15:00,23.0,23.02,22.99,23.02,173200.0,23.0,23.02,22.99,23.02,173200.0
2006-03-20 11:20:00,23.02,23.04,21.01,23.03,189300.0,23.02,23.04,21.01,23.03,189300.0
2006-03-20 11:25:00,23.03,23.16,23.03,23.11,256600.0,23.03,23.16,23.03,23.11,256600.0
2006-03-20 11:30:00,23.13,23.17,23.1,23.13,98200.0,23.13,23.17,23.1,23.13,98200.0
2006-03-20 11:35:00,23.12,23.15,23.1,23.15,114400.0,23.12,23.15,23.1,23.15,114400.0
2006-03-20 11:40:00,23.14,23.18,23.13,23.17,136300.0,23.14,23.18,23.13,23.17,136300.0
2006-03-20 11:45:00,23.18,23.23,23.17,23.21,152800.0,23.18,23.23,23.17,23.21,152800.0
2006-03-20 11:50:00,23.21,23.27,23.2,23.23,164000.0,23.21,23.27,23.2,23.23,164000.0
2006-03-20 11:55:00,23.24,23.27,23.21,23.24,184200.0,23.24,23.27,23.21,23.24,184200.0
2006-03-20 12:00:00,23.24,23.26,23.22,23.22,38200.0,23.24,23.26,23.22,23.22,38200.0
2006-03-20 12:05:00,23.23,23.25,23.22,23.24,97600.0,23.23,23.25,23.22,23.24,97600.0
2006-03-20 12:10:00,23.24,23.26,23.24,23.26,237500.0,23.24,23.26,23.24,23.26,237500.0
2006-03-20 12:15:00,23.26,23.27,23.25,23.26,58500.0,23.26,23.27,23.25,23.26,58500.0
2006-03-20 12:20:00,23.26,23.26,23.21,23.21,43600.0,23.26,23.26,23.21,23.21,43600.0
2006-03-20 12:25:00,23.21,23.23,23.21,23.23,26400.0,23.21,23.23,23.21,23.23,26400.0
2006-03-20 12:30:00,23.23,23.25,23.22,23.24,81600.0,23.23,23.25,23.22,23.24,81600.0
2006-03-20 12:35:00,23.24,23.28,23.24,23.25,136100.0,23.24,23.28,23.24,23.25,136100.0
2006-03-20 12:40:00,23.25,23.26,23.2,23.25,211500.0,23.25,23.26,23.2,23.25,211500.0
2006-03-20 12:45:00,23.25,23.26,23.22,23.23,167600.0,23.25,23.26,23.22,23.23,167600.0
2006-03-20 12:50:00,23.23,23.28,23.23,23.27,96000.0,23.23,23.28,23.23,23.27,96000.0
2006-03-20 12:55:00,23.28,23.29,23.26,23.28,103300.0,23.28,23.29,23.26,23.28,103300.0
2006-03-20 13:00:00,23.29,23.34,23.27,23.31,109000.0,23.29,23.34,23.27,23.31,109000.0
2006-03-20 13:05:00,23.3,23.33,23.29,23.3,179300.0,23.3,23.33,23.29,23.3,179300.0
2006-03-20 13:10:00,23.3,23.33,23.29,23.33,52100.0,23.3,23.33,23.29,23.33,52100.0
2006-03-20 13:15:00,23.32,23.33,23.29,23.3,74600.0,23.32,23.33,23.29,23.3,74600.0
2006-03-20 13:20:00,23.29,23.31,23.27,23.28,49900.0,23.29,23.31,23.27,23.28,49900.0
2006-03-20 13:25:00,23.28,23.31,23.28,23.28,180600.0,23.28,23.31,23.28,23.28,180600.0
2006-03-20 13:30:00,23.29,23.29,23.24,23.25,53300.0,23.29,23.29,23.24,23.25,53300.0
2006-03-20 13:35:00,23.25,23.26,23.23,23.25,58300.0,23.25,23.26,23.23,23.25,58300.0
2006-03-20 13:40:00,23.25,23.29,23.25,23.29,127000.0,23.25,23.29,23.25,23.29,127000.0
2006-03-20 13:45:00,23.28,23.34,23.28,23.32,58900.0,23.28,23.34,23.28,23.32,58900.0
2006-03-20 13:50:00,23.32,23.35,23.32,23.34,338500.0,23.32,23.35,23.32,23.34,338500.0
2006-03-20 13:55:00,23.33,23.38,23.33,23.38,132600.0,23.33,23.38,23.33,23.38,132600.0
2006-03-20 14:00:00,23.37,23.45,23.36,23.44,264100.0,23.37,23.45,23.36,23.44,264100.0
2006-03-20 14:05:00,23.45,23.49,23.44,23.47,431800.0,23.45,23.49,23.44,23.47,431800.0
2006-03-20 14:10:00,23.47,23.47,23.44,23.45,54800.0,23.47,23.47,23.44,23.45,54800.0
2006-03-20 14:15:00,23.44,23.46,23.44,23.45,107500.0,23.44,23.46,23.44,23.45,107500.0
2006-03-20 14:20:00,23.45,23.47,23.44,23.47,104400.0,23.45,23.47,23.44,23.47,104400.0
2006-03-20 14:25:00,23.47,23.5,23.46,23.48,110000.0,23.47,23.5,23.46,23.48,110000.0
2006-03-20 14:30:00,23.47,23.51,23.46,23.5,294600.0,23.47,23.51,23.46,23.5,294600.0
2006-03-20 14:35:00,23.5,23.5,23.48,23.49,171200.0,23.5,23.5,23.48,23.49,171200.0
2006-03-20 14:40:00,23.49,23.56,23.47,23.56,310800.0,23.49,23.56,23.47,23.56,310800.0
2006-03-20 14:45:00,23.56,23.57,23.52,23.56,212900.0,23.56,23.57,23.52,23.56,212900.0
2006-03-20 14:50:00,23.56,23.58,23.46,23.5,103600.0,23.56,23.58,23.46,23.5,103600.0
2006-03-20 14:55:00,23.5,23.5,23.4,23.45,237300.0,23.5,23.5,23.4,23.45,237300.0
2006-03-20 15:00:00,23.46,23.47,23.43,23.47,144600.0,23.46,23.47,23.43,23.47,144600.0
2006-03-20 15:05:00,23.47,23.5,23.47,23.49,125800.0,23.47,23.5,23.47,23.49,125800.0
2006-03-20 15:10:00,23.49,23.56,23.49,23.55,282200.0,23.49,23.56,23.49,23.55,282200.0
2006-03-20 15:15:00,23.55,23.56,23.5,23.52,144000.0,23.55,23.56,23.5,23.52,144000.0
2006-03-20 15:20:00,23.51,23.52,23.48,23.48,324400.0,23.51,23.52,23.48,23.48,324400.0
2006-03-20 15:25:00,23.49,23.49,23.46,23.46,159500.0,23.49,23.49,23.46,23.46,159500.0
2006-03-20 15:30:00,23.46,23.47,23.29,23.34,240800.0,23.46,23.47,23.29,23.34,240800.0
2006-03-20 15:35:00,23.35,23.42,23.35,23.38,223800.0,23.35,23.42,23.35,23.38,223800.0
2006-03-20 15:40:00,23.37,23.39,23.35,23.37,94500.0,23.37,23.39,23.35,23.37,94500.0
2006-03-20 15:45:00,23.38,23.46,23.37,23.45,200500.0,23.38,23.46,23.37,23.45,200500.0
2006-03-20 15:50:00,23.45,23.47,23.44,23.46,203300.0,23.45,23.47,23.44,23.46,203300.0
2006-03-20 15:55:00,23.46,23.59,23.45,23.56,359300.0,23.46,23.59,23.45,23.56,359300.0
2006-03-21 09:30:00,23.59,23.59,23.4,23.46,122100.0,23.59,23.59,23.4,23.46,122100.0
2006-03-21 09:35:00,23.5,23.55,23.45,23.47,96000.0,23.5,23.55,23.45,23.47,96000.0
2006-03-21 09:40:00,23.47,23.53,23.42,23.49,56300.0,23.47,23.53,23.42,23.49,56300.0
2006-03-21 09:45:00,23.49,23.54,23.49,23.52,252200.0,23.49,23.54,23.49,23.52,252200.0
2006-03-21 09:50:00,23.51,23.68,23.51,23.68,243600.0,23.51,23.68,23.51,23.68,243600.0
2006-03-21 09:55:00,23.67,23.77,23.55,23.76,530700.0,23.67,23.77,23.55,23.76,530700.0
2006-03-21 10:00:00,23.77,23.78,23.67,23.76,222200.0,23.77,23.78,23.67,23.76,222200.0
2006-03-21 10:05:00,23.76,23.79,23.67,23.7,247800.0,23.76,23.79,23.67,23.7,247800.0
2006-03-21 10:10:00,23.7,23.73,23.65,23.67,179700.0,23.7,23.73,23.65,23.67,179700.0
2006-03-21 10:15:00,23.66,23.67,23.62,23.66,350300.0,23.66,23.67,23.62,23.66,350300.0
2006-03-21 10:20:00,23.65,23.66,23.63,23.66,134700.0,23.65,23.66,23.63,23.66,134700.0
2006-03-21 10:25:00,23.65,23.71,23.65,23.68,340900.0,23.65,23.71,23.65,23.68,340900.0
2006-03-21 10:30:00,23.68,23.73,23.67,23.71,88100.0,23.68,23.73,23.67,23.71,88100.0
2006-03-21 10:35:00,23.7,23.71,23.69,23.71,60000.0,23.7,23.71,23.69,23.71,60000.0
2006-03-21 10:40:00,23.7,23.76,23.7,23.75,174300.0,23.7,23.76,23.7,23.75,174300.0
2006-03-21 10:45:00,23.75,23.75,23.69,23.69,104400.0,23.75,23.75,23.69,23.69,104400.0
2006-03-21 10:50:00,23.7,23.74,23.69,23.73,95900.0,23.7,23.74,23.69,23.73,95900.0
2006-03-21 10:55:00,23.73,23.75,23.71,23.72,364800.0,23.73,23.75,23.71,23.72,364800.0
2006-03-21 11:00:00,23.73,23.77,23.72,23.76,166200.0,23.73,23.77,23.72,23.76,166200.0
2006-03-21 11:05:00,23.76,23.77,23.7,23.76,470800.0,23.76,23.77,23.7,23.76,470800.0
2006-03-21 11:10:00,23.75,23.76,23.72,23.74,140400.0,23.75,23.76,23.72,23.74,140400.0
2006-03-21 11:15:00,23.72,23.75,23.71,23.72,44200.0,23.72,23.75,23.71,23.72,44200.0
2006-03-21 11:20:00,23.72,23.73,23.66,23.67,112100.0,23.72,23.73,23.66,23.67,112100.0
2006-03-21 11:25:00,23.67,23.73,23.65,23.65,140300.0,23.67,23.73,23.65,23.65,140300.0
2006-03-21 11:30:00,23.66,23.68,23.65,23.65,203900.0,23.66,23.68,23.65,23.65,203900.0
2006-03-21 11:35:00,23.66,23.66,23.61,23.61,236400.0,23.66,23.66,23.61,23.61,236400.0
2006-03-21 11:40:00,23.61,23.66,23.6,23.65,49200.0,23.61,23.66,23.6,23.65,49200.0
2006-03-21 11:45:00,23.64,23.66,23.64,23.64,60200.0,23.64,23.66,23.64,23.64,60200.0
2006-03-21 11:50:00,23.66,23.69,23.64,23.68,65700.0,23.66,23.69,23.64,23.68,65700.0
2006-03-21 11:55:00,23.69,23.69,23.67,23.69,77700.0,23.69,23.69,23.67,23.69,77700.0
2006-03-21 12:00:00,23.68,23.69,23.64,23.64,327000.0,23.68,23.69,23.64,23.64,327000.0
2006-03-21 12:05:00,23.64,23.66,23.64,23.65,13800.0,23.64,23.66,23.64,23.65,13800.0
2006-03-21 12:10:00,23.66,23.66,23.64,23.65,26400.0,23.66,23.66,23.64,23.65,26400.0
2006-03-21 12:15:00,23.65,23.66,23.63,23.63,121700.0,23.65,23.66,23.63,23.63,121700.0
2006-03-21 12:20:00,23.63,23.64,23.61,23.62,40000.0,23.63,23.64,23.61,23.62,40000.0
2006-03-21 12:25:00,23.61,23.63,23.6,23.61,18500.0,23.61,23.63,23.6,23.61,18500.0
2006-03-21 12:30:00,23.61,23.62,23.6,23.61,37700.0,23.61,23.62,23.6,23.61,37700.0
2006-03-21 12:35:00,23.61,23.63,23.6,23.63,66000.0,23.61,23.63,23.6,23.63,66000.0
2006-03-21 12:40:00,23.63,23.65,23.63,23.64,103800.0,23.63,23.65,23.63,23.64,103800.0
2006-03-21 12:45:00,23.65,23.65,23.63,23.63,15100.0,23.65,23.65,23.63,23.63,15100.0
2006-03-21 12:50:00,23.63,23.65,23.63,23.63,17800.0,23.63,23.65,23.63,23.63,17800.0
2006-03-21 12:55:00,23.63,23.63,23.62,23.62,43900.0,23.63,23.63,23.62,23.62,43900.0
2006-03-21 13:00:00,23.63,23.65,23.62,23.63,39600.0,23.63,23.65,23.62,23.63,39600.0
2006-03-21 13:05:00,23.64,23.66,23.63,23.64,54700.0,23.64,23.66,23.63,23.64,54700.0
2006-03-21 13:10:00,23.64,23.66,23.64,23.66,58800.0,23.64,23.66,23.64,23.66,58800.0
2006-03-21 13:15:00,23.65,23.69,23.65,23.67,110200.0,23.65,23.69,23.65,23.67,110200.0
2006-03-21 13:20:00,23.68,23.69,23.67,23.69,44300.0,23.68,23.69,23.67,23.69,44300.0
2006-03-21 13:25:00,23.68,23.69,23.65,23.66,117600.0,23.68,23.69,23.65,23.66,117600.0
2006-03-21 13:30:00,23.66,23.69,23.66,23.68,23900.0,23.66,23.69,23.66,23.68,23900.0
2006-03-21 13:35:00,23.68,23.69,23.66,23.67,52400.0,23.68,23.69,23.66,23.67,52400.0
2006-03-21 13:40:00,23.66,23.68,23.65,23.68,60500.0,23.66,23.68,23.65,23.68,60500.0
2006-03-21 13:45:00,23.68,23.68,23.65,23.66,80400.0,23.68,23.68,23.65,23.66,80400.0
2006-03-21 13:50:00,23.67,23.68,23.65,23.68,133400.0,23.67,23.68,23.65,23.68,133400.0
2006-03-21 13:55:00,23.67,23.68,23.66,23.67,148600.0,23.67,23.68,23.66,23.67,148600.0
2006-03-21 14:00:00,23.67,23.68,23.65,23.66,28800.0,23.67,23.68,23.65,23.66,28800.0
2006-03-21 14:05:00,23.66,23.67,23.61,23.63,150800.0,23.66,23.67,23.61,23.63,150800.0
2006-03-21 14:10:00,23.63,23.64,23.6,23.61,107300.0,23.63,23.64,23.6,23.61,107300.0
2006-03-21 14:15:00,23.62,23.63,23.59,23.61,135400.0,23.62,23.63,23.59,23.61,135400.0
2006-03-21 14:20:00,23.62,23.66,23.59,23.65,97900.0,23.62,23.66,23.59,23.65,97900.0
2006-03-21 14:25:00,23.64,23.65,23.59,23.6,140800.0,23.64,23.65,23.59,23.6,140800.0
2006-03-21 14:30:00,23.6,23.62,23.58,23.6,163000.0,23.6,23.62,23.58,23.6,163000.0
2006-03-21 14:35:00,23.6,23.63,23.59,23.63,76400.0,23.6,23.63,23.59,23.63,76400.0
2006-03-21 14:40:00,23.63,23.64,23.61,23.62,114800.0,23.63,23.64,23.61,23.62,114800.0
2006-03-21 14:45:00,23.62,23.63,23.61,23.63,283300.0,23.62,23.63,23.61,23.63,283300.0
2006-03-21 14:50:00,23.63,23.64,23.62,23.62,164300.0,23.63,23.64,23.62,23.62,164300.0
2006-03-21 14:55:00,23.62,23.67,23.62,23.65,264700.0,23.62,23.67,23.62,23.65,264700.0
2006-03-21 15:00:00,23.65,23.67,23.62,23.63,188300.0,23.65,23.67,23.62,23.63,188300.0
2006-03-21 15:05:00,23.62,23.63,23.61,23.62,89300.0,23.62,23.63,23.61,23.62,89300.0
2006-03-21 15:10:00,23.62,23.62,23.58,23.61,231300.0,23.62,23.62,23.58,23.61,231300.0
2006-03-21 15:15:00,23.62,23.64,23.6,23.62,147500.0,23.62,23.64,23.6,23.62,147500.0
2006-03-21 15:20:00,23.62,23.63,23.59,23.6,97500.0,23.62,23.63,23.59,23.6,97500.0
2006-03-21 15:25:00,23.6,23.6,23.55,23.56,126000.0,23.6,23.6,23.55,23.56,126000.0
2006-03-21 15:30:00,23.57,23.6,23.4,23.44,306900.0,23.57,23.6,23.4,23.44,306900.0
2006-03-21 15:35:00,23.44,23.47,23.41,23.44,69600.0,23.44,23.47,23.41,23.44,69600.0
2006-03-21 15:40:00,23.45,23.53,23.43,23.51,141000.0,23.45,23.53,23.43,23.51,141000.0
2006-03-21 15:45:00,23.5,23.53,23.5,23.51,145200.0,23.5,23.53,23.5,23.51,145200.0
2006-03-21 15:50:00,23.5,23.54,23.5,23.52,213200.0,23.5,23.54,23.5,23.52,213200.0
2006-03-21 15:55:00,23.52,23.62,23.52,23.6,695200.0,23.52,23.62,23.52,23.6,695200.0
2006-03-22 09:30:00,23.57,23.57,23.47,23.55,89900.0,23.57,23.57,23.47,23.55,89900.0
2006-03-22 09:35:00,23.54,23.54,23.48,23.5,55800.0,23.54,23.54,23.48,23.5,55800.0
2006-03-22 09:40:00,23.5,23.57,23.49,23.55,90600.0,23.5,23.57,23.49,23.55,90600.0
2006-03-22 09:45:00,23.55,23.55,23.49,23.5,43700.0,23.55,23.55,23.49,23.5,43700.0
2006-03-22 09:50:00,23.51,23.52,23.49,23.52,32800.0,23.51,23.52,23.49,23.52,32800.0
2006-03-22 09:55:00,23.51,23.53,23.48,23.49,169400.0,23.51,23.53,23.48,23.49,169400.0
2006-03-22 10:00:00,23.49,23.5,23.48,23.49,33700.0,23.49,23.5,23.48,23.49,33700.0
2006-03-22 10:05:00,23.49,23.5,23.44,23.47,186500.0,23.49,23.5,23.44,23.47,186500.0
2006-03-22 10:10:00,23.47,23.47,23.43,23.44,31900.0,23.47,23.47,23.43,23.44,31900.0
2006-03-22 10:15:00,23.45,23.47,23.44,23.45,75500.0,23.45,23.47,23.44,23.45,75500.0
2006-03-22 10:20:00,23.45,23.47,23.44,23.46,66000.0,23.45,23.47,23.44,23.46,66000.0
2006-03-22 10:25:00,23.47,23.47,23.43,23.43,110700.0,23.47,23.47,23.43,23.43,110700.0
2006-03-22 10:30:00,23.42,23.47,23.42,23.42,174500.0,23.42,23.47,23.42,23.42,174500.0
2006-03-22 10:35:00,23.42,23.48,23.4,23.47,149000.0,23.42,23.48,23.4,23.47,149000.0
2006-03-22 10:40:00,23.48,23.48,23.45,23.47,66900.0,23.48,23.48,23.45,23.47,66900.0
2006-03-22 10:45:00,23.47,23.49,23.46,23.47,81700.0,23.47,23.49,23.46,23.47,81700.0
2006-03-22 10:50:00,23.48,23.49,23.47,23.48,82200.0,23.48,23.49,23.47,23.48,82200.0
2006-03-22 10:55:00,23.48,23.49,23.47,23.49,53300.0,23.48,23.49,23.47,23.49,53300.0
2006-03-22 11:00:00,23.49,23.51,23.48,23.5,88700.0,23.49,23.51,23.48,23.5,88700.0
2006-03-22 11:05:00,23.5,23.52,23.49,23.5,239000.0,23.5,23.52,23.49,23.5,239000.0
2006-03-22 11:10:00,23.5,23.5,23.48,23.49,72500.0,23.5,23.5,23.48,23.49,72500.0
2006-03-22 11:15:00,23.49,23.51,23.49,23.51,155000.0,23.49,23.51,23.49,23.51,155000.0
2006-03-22 11:20:00,23.51,23.52,23.5,23.52,62500.0,23.51,23.52,23.5,23.52,62500.0
2006-03-22 11:25:00,23.52,23.52,23.5,23.51,189100.0,23.52,23.52,23.5,23.51,189100.0
2006-03-22 11:30:00,23.51,23.51,23.49,23.5,249400.0,23.51,23.51,23.49,23.5,249400.0
2006-03-22 11:35:00,23.5,23.51,23.49,23.5,170600.0,23.5,23.51,23.49,23.5,170600.0
2006-03-22 11:40:00,23.5,23.5,23.48,23.48,367000.0,23.5,23.5,23.48,23.48,367000.0
2006-03-22 11:45:00,23.48,23.51,23.48,23.5,43600.0,23.48,23.51,23.48,23.5,43600.0
2006-03-22 11:50:00,23.51,23.53,23.49,23.53,21700.0,23.51,23.53,23.49,23.53,21700.0
2006-03-22 11:55:00,23.53,23.54,23.5,23.5,16200.0,23.53,23.54,23.5,23.5,16200.0
2006-03-22 12:00:00,23.51,23.58,23.5,23.56,77200.0,23.51,23.58,23.5,23.56,77200.0
2006-03-22 12:05:00,23.56,23.58,23.55,23.57,61200.0,23.56,23.58,23.55,23.57,61200.0
2006-03-22 12:10:00,23.58,23.6,23.57,23.59,76700.0,23.58,23.6,23.57,23.59,76700.0
2006-03-22 12:15:00,23.59,23.61,23.58,23.59,85000.0,23.59,23.61,23.58,23.59,85000.0
2006-03-22 12:20:00,23.6,23.6,23.57,23.58,37200.0,23.6,23.6,23.57,23.58,37200.0
2006-03-22 12:25:00,23.58,23.58,23.55,23.55,33600.0,23.58,23.58,23.55,23.55,33600.0
2006-03-22 12:30:00,23.54,23.56,23.53,23.53,120800.0,23.54,23.56,23.53,23.53,120800.0
2006-03-22 12:35:00,23.53,23.53,23.51,23.52,83600.0,23.53,23.53,23.51,23.52,83600.0
2006-03-22 12:40:00,23.52,23.56,23.52,23.55,88300.0,23.52,23.56,23.52,23.55,88300.0
2006-03-22 12:45:00,23.56,23.56,23.54,23.55,38700.0,23.56,23.56,23.54,23.55,38700.0
2006-03-22 12:50:00,23.55,23.55,23.52,23.52,30300.0,23.55,23.55,23.52,23.52,30300.0
2006-03-22 12:55:00,23.52,23.54,23.51,23.52,85900.0,23.52,23.54,23.51,23.52,85900.0
2006-03-22 13:00:00,23.52,23.52,23.49,23.49,132000.0,23.52,23.52,23.49,23.49,132000.0
2006-03-22 13:05:00,23.5,23.55,23.48,23.52,87300.0,23.5,23.55,23.48,23.52,87300.0
2006-03-22 13:10:00,23.52,23.54,23.51,23.52,66000.0,23.52,23.54,23.51,23.52,66000.0
2006-03-22 13:15:00,23.52,23.55,23.52,23.54,35200.0,23.52,23.55,23.52,23.54,35200.0
2006-03-22 13:20:00,23.54,23.56,23.53,23.55,28300.0,23.54,23.56,23.53,23.55,28300.0
2006-03-22 13:25:00,23.54,23.55,23.54,23.55,31600.0,23.54,23.55,23.54,23.55,31600.0
2006-03-22 13:30:00,23.54,23.56,23.53,23.55,55400.0,23.54,23.56,23.53,23.55,55400.0
2006-03-22 13:35:00,23.55,23.55,23.54,23.55,13400.0,23.55,23.55,23.54,23.55,13400.0
2006-03-22 13:40:00,23.55,23.57,23.55,23.55,22100.0,23.55,23.57,23.55,23.55,22100.0
2006-03-22 13:45:00,23.55,23.56,23.54,23.55,22500.0,23.55,23.56,23.54,23.55,22500.0
2006-03-22 13:50:00,23.55,23.55,23.54,23.54,19400.0,23.55,23.55,23.54,23.54,19400.0
2006-03-22 13:55:00,23.54,23.55,23.53,23.55,52200.0,23.54,23.55,23.53,23.55,52200.0
2006-03-22 14:00:00,23.55,23.55,23.52,23.53,18800.0,23.55,23.55,23.52,23.53,18800.0
2006-03-22 14:05:00,23.53,23.54,23.52,23.52,21200.0,23.53,23.54,23.52,23.52,21200.0
2006-03-22 14:10:00,23.51,23.54,23.5,23.53,448400.0,23.51,23.54,23.5,23.53,448400.0
2006-03-22 14:15:00,23.54,23.55,23.53,23.55,37800.0,23.54,23.55,23.53,23.55,37800.0
2006-03-22 14:20:00,23.55,23.56,23.55,23.56,47600.0,23.55,23.56,23.55,23.56,47600.0
2006-03-22 14:25:00,23.55,23.57,23.55,23.56,33000.0,23.55,23.57,23.55,23.56,33000.0
2006-03-22 14:30:00,23.56,23.56,23.55,23.55,55100.0,23.56,23.56,23.55,23.55,55100.0
2006-03-22 14:35:00,23.55,23.56,23.54,23.55,67700.0,23.55,23.56,23.54,23.55,67700.0
2006-03-22 14:40:00,23.55,23.56,23.49,23.5,46000.0,23.55,23.56,23.49,23.5,46000.0
2006-03-22 14:45:00,23.5,23.5,23.47,23.47,52400.0,23.5,23.5,23.47,23.47,52400.0
2006-03-22 14:50:00,23.47,23.48,23.45,23.46,43500.0,23.47,23.48,23.45,23.46,43500.0
2006-03-22 14:55:00,23.46,23.48,23.45,23.47,62700.0,23.46,23.48,23.45,23.47,62700.0
2006-03-22 15:00:00,23.47,23.48,23.46,23.46,62700.0,23.47,23.48,23.46,23.46,62700.0
2006-03-22 15:05:00,23.46,23.51,23.46,23.51,114500.0,23.46,23.51,23.46,23.51,114500.0
2006-03-22 15:10:00,23.51,23.51,23.49,23.5,65000.0,23.51,23.51,23.49,23.5,65000.0
2006-03-22 15:15:00,23.49,23.51,23.49,23.49,66700.0,23.49,23.51,23.49,23.49,66700.0
2006-03-22 15:20:00,23.5,23.51,23.49,23.49,55500.0,23.5,23.51,23.49,23.49,55500.0
2006-03-22 15:25:00,23.49,23.53,23.49,23.53,138300.0,23.49,23.53,23.49,23.53,138300.0
2006-03-22 15:30:00,23.53,23.53,23.51,23.52,24900.0,23.53,23.53,23.51,23.52,24900.0
2006-03-22 15:35:00,23.52,23.53,23.49,23.5,246600.0,23.52,23.53,23.49,23.5,246600.0
2006-03-22 15:40:00,23.5,23.5,23.45,23.46,132500.0,23.5,23.5,23.45,23.46,132500.0
2006-03-22 15:45:00,23.46,23.48,23.44,23.44,169000.0,23.46,23.48,23.44,23.44,169000.0
2006-03-22 15:50:00,23.45,23.47,23.44,23.46,99900.0,23.45,23.47,23.44,23.46,99900.0
2006-03-22 15:55:00,23.46,23.48,23.45,23.46,286500.0,23.46,23.48,23.45,23.46,286500.0
2006-03-23 09:30:00,23.54,23.55,23.46,23.53,174700.0,23.54,23.55,23.46,23.53,174700.0
2006-03-23 09:35:00,23.52,23.52,23.41,23.42,85300.0,23.52,23.52,23.41,23.42,85300.0
2006-03-23 09:40:00,23.41,23.47,23.34,23.37,59700.0,23.41,23.47,23.34,23.37,59700.0
2006-03-23 09:45:00,23.36,23.39,23.27,23.36,132200.0,23.36,23.39,23.27,23.36,132200.0
2006-03-23 09:50:00,23.36,23.37,23.31,23.35,136300.0,23.36,23.37,23.31,23.35,136300.0
2006-03-23 09:55:00,23.35,23.37,23.3,23.33,162000.0,23.35,23.37,23.3,23.33,162000.0
2006-03-23 10:00:00,23.32,23.36,23.32,23.33,60400.0,23.32,23.36,23.32,23.33,60400.0
2006-03-23 10:05:00,23.33,23.35,23.32,23.35,175500.0,23.33,23.35,23.32,23.35,175500.0
2006-03-23 10:10:00,23.35,23.35,23.32,23.33,151500.0,23.35,23.35,23.32,23.33,151500.0
2006-03-23 10:15:00,23.33,23.36,23.32,23.33,112800.0,23.33,23.36,23.32,23.33,112800.0
2006-03-23 10:20:00,23.33,23.33,23.24,23.25,211500.0,23.33,23.33,23.24,23.25,211500.0
2006-03-23 10:25:00,23.24,23.35,23.2,23.25,223600.0,23.24,23.35,23.2,23.25,223600.0
2006-03-23 10:30:00,23.25,23.26,23.23,23.23,495100.0,23.25,23.26,23.23,23.23,495100.0
2006-03-23 10:35:00,23.23,23.28,23.23,23.24,214600.0,23.23,23.28,23.23,23.24,214600.0
2006-03-23 10:40:00,23.25,23.29,23.24,23.28,60600.0,23.25,23.29,23.24,23.28,60600.0
2006-03-23 10:45:00,23.28,23.28,23.26,23.26,63500.0,23.28,23.28,23.26,23.26,63500.0
2006-03-23 10:50:00,23.26,23.26,23.24,23.25,120800.0,23.26,23.26,23.24,23.25,120800.0
2006-03-23 10:55:00,23.25,23.26,23.25,23.25,27900.0,23.25,23.26,23.25,23.25,27900.0
2006-03-23 11:00:00,23.25,23.27,23.25,23.27,58400.0,23.25,23.27,23.25,23.27,58400.0
2006-03-23 11:05:00,23.27,23.29,23.26,23.27,64700.0,23.27,23.29,23.26,23.27,64700.0
2006-03-23 11:10:00,23.27,23.29,23.25,23.26,37500.0,23.27,23.29,23.25,23.26,37500.0
2006-03-23 11:15:00,23.26,23.3,23.26,23.3,85800.0,23.26,23.3,23.26,23.3,85800.0
2006-03-23 11:20:00,23.3,23.31,23.28,23.31,196000.0,23.3,23.31,23.28,23.31,196000.0
2006-03-23 11:25:00,23.31,23.32,23.29,23.3,36400.0,23.31,23.32,23.29,23.3,36400.0
2006-03-23 11:30:00,23.3,23.31,23.29,23.29,30100.0,23.3,23.31,23.29,23.29,30100.0
2006-03-23 11:35:00,23.29,23.32,23.29,23.31,98900.0,23.29,23.32,23.29,23.31,98900.0
2006-03-23 11:40:00,23.3,23.3,23.29,23.29,71400.0,23.3,23.3,23.29,23.29,71400.0
2006-03-23 11:45:00,23.29,23.31,23.29,23.31,35200.0,23.29,23.31,23.29,23.31,35200.0
2006-03-23 11:50:00,23.3,23.34,23.3,23.31,54000.0,23.3,23.34,23.3,23.31,54000.0
2006-03-23 11:55:00,23.31,23.32,23.3,23.31,33700.0,23.31,23.32,23.3,23.31,33700.0
2006-03-23 12:00:00,23.31,23.34,23.31,23.33,68300.0,23.31,23.34,23.31,23.33,68300.0
2006-03-23 12:05:00,23.33,23.35,23.32,23.33,44800.0,23.33,23.35,23.32,23.33,44800.0
2006-03-23 12:10:00,23.34,23.36,23.33,23.36,242200.0,23.34,23.36,23.33,23.36,242200.0
2006-03-23 12:15:00,23.35,23.38,23.35,23.36,64400.0,23.35,23.38,23.35,23.36,64400.0
2006-03-23 12:20:00,23.36,23.39,23.35,23.36,74600.0,23.36,23.39,23.35,23.36,74600.0
2006-03-23 12:25:00,23.37,23.39,23.36,23.39,240700.0,23.37,23.39,23.36,23.39,240700.0
2006-03-23 12:30:00,23.37,23.4,23.37,23.4,168400.0,23.37,23.4,23.37,23.4,168400.0
2006-03-23 12:35:00,23.41,23.42,23.39,23.39,147100.0,23.41,23.42,23.39,23.39,147100.0
2006-03-23 12:40:00,23.4,23.41,23.39,23.4,48300.0,23.4,23.41,23.39,23.4,48300.0
2006-03-23 12:45:00,23.4,23.41,23.38,23.38,86500.0,23.4,23.41,23.38,23.38,86500.0
2006-03-23 12:50:00,23.38,23.4,23.38,23.4,27100.0,23.38,23.4,23.38,23.4,27100.0
2006-03-23 12:55:00,23.4,23.41,23.37,23.41,63300.0,23.4,23.41,23.37,23.41,63300.0
2006-03-23 13:00:00,23.4,23.45,23.4,23.43,120500.0,23.4,23.45,23.4,23.43,120500.0
2006-03-23 13:05:00,23.43,23.45,23.4,23.44,117500.0,23.43,23.45,23.4,23.44,117500.0
2006-03-23 13:10:00,23.44,23.47,23.43,23.44,62700.0,23.44,23.47,23.43,23.44,62700.0
2006-03-23 13:15:00,23.44,23.48,23.43,23.45,739900.0,23.44,23.48,23.43,23.45,739900.0
2006-03-23 13:20:00,23.47,23.51,23.46,23.51,173600.0,23.47,23.51,23.46,23.51,173600.0
2006-03-23 13:25:00,23.51,23.55,23.49,23.54,105600.0,23.51,23.55,23.49,23.54,105600.0
2006-03-23 13:30:00,23.53,23.59,23.53,23.59,109800.0,23.53,23.59,23.53,23.59,109800.0
2006-03-23 13:35:00,23.59,23.6,23.53,23.57,142100.0,23.59,23.6,23.53,23.57,142100.0
2006-03-23 13:40:00,23.57,23.59,23.56,23.57,76000.0,23.57,23.59,23.56,23.57,76000.0
2006-03-23 13:45:00,23.57,23.58,23.55,23.57,46600.0,23.57,23.58,23.55,23.57,46600.0
2006-03-23 13:50:00,23.57,23.59,23.56,23.59,102100.0,23.57,23.59,23.56,23.59,102100.0
2006-03-23 13:55:00,23.58,23.58,23.55,23.58,69400.0,23.58,23.58,23.55,23.58,69400.0
2006-03-23 14:00:00,23.57,23.58,23.56,23.58,27600.0,23.57,23.58,23.56,23.58,27600.0
2006-03-23 14:05:00,23.57,23.58,23.56,23.57,34800.0,23.57,23.58,23.56,23.57,34800.0
2006-03-23 14:10:00,23.57,23.58,23.55,23.56,79500.0,23.57,23.58,23.55,23.56,79500.0
2006-03-23 14:15:00,23.55,23.55,23.46,23.52,59000.0,23.55,23.55,23.46,23.52,59000.0
2006-03-23 14:20:00,23.52,23.58,23.52,23.57,70600.0,23.52,23.58,23.52,23.57,70600.0
2006-03-23 14:25:00,23.57,23.59,23.55,23.56,114400.0,23.57,23.59,23.55,23.56,114400.0
2006-03-23 14:30:00,23.55,23.57,23.55,23.56,91300.0,23.55,23.57,23.55,23.56,91300.0
2006-03-23 14:35:00,23.56,23.58,23.56,23.56,66200.0,23.56,23.58,23.56,23.56,66200.0
2006-03-23 14:40:00,23.56,23.6,23.55,23.59,118600.0,23.56,23.6,23.55,23.59,118600.0
2006-03-23 14:45:00,23.59,23.6,23.58,23.59,67600.0,23.59,23.6,23.58,23.59,67600.0
2006-03-23 14:50:00,23.58,23.58,23.5,23.5,82700.0,23.58,23.58,23.5,23.5,82700.0
2006-03-23 14:55:00,23.5,23.53,23.46,23.52,82500.0,23.5,23.53,23.46,23.52,82500.0
2006-03-23 15:00:00,23.53,23.53,23.5,23.53,51700.0,23.53,23.53,23.5,23.53,51700.0
2006-03-23 15:05:00,23.53,23.54,23.52,23.53,70000.0,23.53,23.54,23.52,23.53,70000.0
2006-03-23 15:10:00,23.52,23.54,23.5,23.53,33500.0,23.52,23.54,23.5,23.53,33500.0
2006-03-23 15:15:00,23.53,23.54,23.51,23.54,56700.0,23.53,23.54,23.51,23.54,56700.0
2006-03-23 15:20:00,23.54,23.55,23.53,23.54,317700.0,23.54,23.55,23.53,23.54,317700.0
2006-03-23 15:25:00,23.55,23.57,23.53,23.54,135000.0,23.55,23.57,23.53,23.54,135000.0
2006-03-23 15:30:00,23.53,23.57,23.52,23.57,111800.0,23.53,23.57,23.52,23.57,111800.0
2006-03-23 15:35:00,23.57,23.57,23.51,23.52,63000.0,23.57,23.57,23.51,23.52,63000.0
2006-03-23 15:40:00,23.52,23.52,23.47,23.48,124700.0,23.52,23.52,23.47,23.48,124700.0
2006-03-23 15:45:00,23.47,23.52,23.45,23.52,268700.0,23.47,23.52,23.45,23.52,268700.0
2006-03-23 15:50:00,23.51,23.53,23.5,23.52,130400.0,23.51,23.53,23.5,23.52,130400.0
2006-03-23 15:55:00,23.52,23.53,23.49,23.5,279100.0,23.52,23.53,23.49,23.5,279100.0
2006-03-24 09:30:00,23.6,23.64,23.55,23.63,272700.0,23.6,23.64,23.55,23.63,272700.0
2006-03-24 09:35:00,23.64,23.67,23.62,23.66,105500.0,23.64,23.67,23.62,23.66,105500.0
2006-03-24 09:40:00,23.66,23.81,23.66,23.78,302100.0,23.66,23.81,23.66,23.78,302100.0
2006-03-24 09:45:00,23.78,23.87,23.7,23.87,310600.0,23.78,23.87,23.7,23.87,310600.0
2006-03-24 09:50:00,23.86,23.95,23.84,23.92,204400.0,23.86,23.95,23.84,23.92,204400.0
2006-03-24 09:55:00,23.88,23.95,23.88,23.91,246600.0,23.88,23.95,23.88,23.91,246600.0
2006-03-24 10:00:00,23.91,23.96,23.87,23.93,114800.0,23.91,23.96,23.87,23.93,114800.0
2006-03-24 10:05:00,23.93,23.93,23.85,23.9,423700.0,23.93,23.93,23.85,23.9,423700.0
2006-03-24 10:10:00,23.9,23.91,23.86,23.86,564100.0,23.9,23.91,23.86,23.86,564100.0
2006-03-24 10:15:00,23.88,23.9,23.85,23.86,128500.0,23.88,23.9,23.85,23.86,128500.0
2006-03-24 10:20:00,23.85,23.85,23.79,23.81,114300.0,23.85,23.85,23.79,23.81,114300.0
2006-03-24 10:25:00,23.82,23.82,23.76,23.81,106300.0,23.82,23.82,23.76,23.81,106300.0
2006-03-24 10:30:00,23.81,23.81,23.79,23.8,71500.0,23.81,23.81,23.79,23.8,71500.0
2006-03-24 10:35:00,23.8,23.8,23.74,23.75,104000.0,23.8,23.8,23.74,23.75,104000.0
2006-03-24 10:40:00,23.75,23.78,23.75,23.76,126800.0,23.75,23.78,23.75,23.76,126800.0
2006-03-24 10:45:00,23.76,23.79,23.75,23.77,64000.0,23.76,23.79,23.75,23.77,64000.0
2006-03-24 10:50:00,23.78,23.78,23.74,23.75,125000.0,23.78,23.78,23.74,23.75,125000.0
2006-03-24 10:55:00,23.75,23.76,23.74,23.75,128000.0,23.75,23.76,23.74,23.75,128000.0
2006-03-24 11:00:00,23.76,23.77,23.75,23.77,45100.0,23.76,23.77,23.75,23.77,45100.0
2006-03-24 11:05:00,23.76,23.77,23.76,23.76,21000.0,23.76,23.77,23.76,23.76,21000.0
2006-03-24 11:10:00,23.76,23.76,23.75,23.76,111700.0,23.76,23.76,23.75,23.76,111700.0
2006-03-24 11:15:00,23.75,23.76,23.74,23.76,21800.0,23.75,23.76,23.74,23.76,21800.0
2006-03-24 11:20:00,23.75,23.78,23.75,23.77,49100.0,23.75,23.78,23.75,23.77,49100.0
2006-03-24 11:25:00,23.76,23.77,23.74,23.75,82800.0,23.76,23.77,23.74,23.75,82800.0
2006-03-24 11:30:00,23.76,23.76,23.71,23.72,249400.0,23.76,23.76,23.71,23.72,249400.0
2006-03-24 11:35:00,23.72,23.72,23.69,23.69,98900.0,23.72,23.72,23.69,23.69,98900.0
2006-03-24 11:40:00,23.68,23.68,23.65,23.65,29600.0,23.68,23.68,23.65,23.65,29600.0
2006-03-24 11:45:00,23.66,23.66,23.64,23.66,31600.0,23.66,23.66,23.64,23.66,31600.0
2006-03-24 11:50:00,23.65,23.7,23.65,23.69,40200.0,23.65,23.7,23.65,23.69,40200.0
2006-03-24 11:55:00,23.7,23.7,23.67,23.7,93400.0,23.7,23.7,23.67,23.7,93400.0
2006-03-24 12:00:00,23.69,23.7,23.68,23.69,52200.0,23.69,23.7,23.68,23.69,52200.0
2006-03-24 12:05:00,23.69,23.7,23.67,23.67,60400.0,23.69,23.7,23.67,23.67,60400.0
2006-03-24 12:10:00,23.67,23.71,23.67,23.69,69900.0,23.67,23.71,23.67,23.69,69900.0
2006-03-24 12:15:00,23.69,23.7,23.68,23.68,16000.0,23.69,23.7,23.68,23.68,16000.0
2006-03-24 12:20:00,23.68,23.68,23.65,23.65,45000.0,23.68,23.68,23.65,23.65,45000.0
2006-03-24 12:25:00,23.65,23.65,23.63,23.64,38000.0,23.65,23.65,23.63,23.64,38000.0
2006-03-24 12:30:00,23.64,23.69,23.64,23.68,21700.0,23.64,23.69,23.64,23.68,21700.0
2006-03-24 12:35:00,23.68,23.69,23.64,23.66,163100.0,23.68,23.69,23.64,23.66,163100.0
2006-03-24 12:40:00,23.65,23.66,23.64,23.65,30300.0,23.65,23.66,23.64,23.65,30300.0
2006-03-24 12:45:00,23.66,23.68,23.65,23.67,38900.0,23.66,23.68,23.65,23.67,38900.0
2006-03-24 12:50:00,23.68,23.69,23.67,23.67,54500.0,23.68,23.69,23.67,23.67,54500.0
2006-03-24 12:55:00,23.67,23.71,23.67,23.7,82900.0,23.67,23.71,23.67,23.7,82900.0
2006-03-24 13:00:00,23.7,23.72,23.69,23.71,36500.0,23.7,23.72,23.69,23.71,36500.0
2006-03-24 13:05:00,23.72,23.72,23.7,23.7,26700.0,23.72,23.72,23.7,23.7,26700.0
2006-03-24 13:10:00,23.71,23.74,23.69,23.73,62200.0,23.71,23.74,23.69,23.73,62200.0
2006-03-24 13:15:00,23.73,23.75,23.71,23.73,28600.0,23.73,23.75,23.71,23.73,28600.0
2006-03-24 13:20:00,23.73,23.74,23.69,23.7,90900.0,23.73,23.74,23.69,23.7,90900.0
2006-03-24 13:25:00,23.7,23.72,23.69,23.72,33700.0,23.7,23.72,23.69,23.72,33700.0
2006-03-24 13:30:00,23.71,23.74,23.71,23.73,24700.0,23.71,23.74,23.71,23.73,24700.0
2006-03-24 13:35:00,23.73,23.74,23.73,23.73,29000.0,23.73,23.74,23.73,23.73,29000.0
2006-03-24 13:40:00,23.74,23.74,23.73,23.74,20900.0,23.74,23.74,23.73,23.74,20900.0
2006-03-24 13:45:00,23.74,23.74,23.73,23.73,15700.0,23.74,23.74,23.73,23.73,15700.0
2006-03-24 13:50:00,23.73,23.74,23.73,23.73,23400.0,23.73,23.74,23.73,23.73,23400.0
2006-03-24 13:55:00,23.73,23.74,23.72,23.74,33800.0,23.73,23.74,23.72,23.74,33800.0
2006-03-24 14:00:00,23.73,23.75,23.72,23.72,50700.0,23.73,23.75,23.72,23.72,50700.0
2006-03-24 14:05:00,23.72,23.75,23.71,23.75,108600.0,23.72,23.75,23.71,23.75,108600.0
2006-03-24 14:10:00,23.74,23.76,23.74,23.76,26500.0,23.74,23.76,23.74,23.76,26500.0
2006-03-24 14:15:00,23.75,23.78,23.75,23.75,20500.0,23.75,23.78,23.75,23.75,20500.0
2006-03-24 14:20:00,23.75,23.76,23.74,23.75,23300.0,23.75,23.76,23.74,23.75,23300.0
2006-03-24 14:25:00,23.76,23.76,23.72,23.73,72600.0,23.76,23.76,23.72,23.73,72600.0
2006-03-24 14:30:00,23.72,23.72,23.67,23.67,67400.0,23.72,23.72,23.67,23.67,67400.0
2006-03-24 14:35:00,23.67,23.67,23.61,23.65,81300.0,23.67,23.67,23.61,23.65,81300.0
2006-03-24 14:40:00,23.66,23.68,23.65,23.68,39400.0,23.66,23.68,23.65,23.68,39400.0
2006-03-24 14:45:00,23.67,23.7,23.64,23.65,110600.0,23.67,23.7,23.64,23.65,110600.0
2006-03-24 14:50:00,23.65,23.66,23.64,23.65,59700.0,23.65,23.66,23.64,23.65,59700.0
2006-03-24 14:55:00,23.65,23.67,23.6,23.61,25700.0,23.65,23.67,23.6,23.61,25700.0
2006-03-24 15:00:00,23.61,23.62,23.59,23.61,34500.0,23.61,23.62,23.59,23.61,34500.0
2006-03-24 15:05:00,23.6,23.61,23.57,23.58,39400.0,23.6,23.61,23.57,23.58,39400.0
2006-03-24 15:10:00,23.58,23.59,23.53,23.54,52600.0,23.58,23.59,23.53,23.54,52600.0
2006-03-24 15:15:00,23.54,23.55,23.52,23.53,92600.0,23.54,23.55,23.52,23.53,92600.0
2006-03-24 15:20:00,23.53,23.53,23.5,23.5,107800.0,23.53,23.53,23.5,23.5,107800.0
2006-03-24 15:25:00,23.5,23.52,23.48,23.5,60200.0,23.5,23.52,23.48,23.5,60200.0
2006-03-24 15:30:00,23.5,23.5,23.46,23.48,138000.0,23.5,23.5,23.46,23.48,138000.0
2006-03-24 15:35:00,23.47,23.5,23.46,23.47,111400.0,23.47,23.5,23.46,23.47,111400.0
2006-03-24 15:40:00,23.47,23.49,23.46,23.48,133100.0,23.47,23.49,23.46,23.48,133100.0
2006-03-24 15:45:00,23.47,23.48,23.45,23.46,1382300.0,23.47,23.48,23.45,23.46,1382300.0
2006-03-24 15:50:00,23.46,23.48,23.45,23.47,69800.0,23.46,23.48,23.45,23.47,69800.0
2006-03-24 15:55:00,23.47,23.52,23.46,23.5,167800.0,23.47,23.52,23.46,23.5,167800.0
2006-03-27 09:30:00,23.6,23.6,23.49,23.5,151500.0,23.6,23.6,23.49,23.5,151500.0
2006-03-27 09:35:00,23.5,23.51,23.42,23.5,83600.0,23.5,23.51,23.42,23.5,83600.0
2006-03-27 09:40:00,23.5,23.58,23.49,23.5,78100.0,23.5,23.58,23.49,23.5,78100.0
2006-03-27 09:45:00,23.5,23.52,23.43,23.46,118900.0,23.5,23.52,23.43,23.46,118900.0
2006-03-27 09:50:00,23.45,23.46,23.42,23.42,98600.0,23.45,23.46,23.42,23.42,98600.0
2006-03-27 09:55:00,23.43,23.5,23.41,23.48,53200.0,23.43,23.5,23.41,23.48,53200.0
2006-03-27 10:00:00,23.47,23.48,23.42,23.42,76800.0,23.47,23.48,23.42,23.42,76800.0
2006-03-27 10:05:00,23.42,23.51,23.41,23.45,128800.0,23.42,23.51,23.41,23.45,128800.0
2006-03-27 10:10:00,23.44,23.45,23.42,23.43,93500.0,23.44,23.45,23.42,23.43,93500.0
2006-03-27 10:15:00,23.44,23.45,23.43,23.45,59400.0,23.44,23.45,23.43,23.45,59400.0
2006-03-27 10:20:00,23.45,23.47,23.44,23.46,29200.0,23.45,23.47,23.44,23.46,29200.0
2006-03-27 10:25:00,23.45,23.47,23.45,23.45,16000.0,23.45,23.47,23.45,23.45,16000.0
2006-03-27 10:30:00,23.45,23.49,23.45,23.49,33200.0,23.45,23.49,23.45,23.49,33200.0
2006-03-27 10:35:00,23.49,23.52,23.49,23.5,54400.0,23.49,23.52,23.49,23.5,54400.0
2006-03-27 10:40:00,23.49,23.5,23.48,23.48,62800.0,23.49,23.5,23.48,23.48,62800.0
2006-03-27 10:45:00,23.48,23.49,23.47,23.47,14000.0,23.48,23.49,23.47,23.47,14000.0
2006-03-27 10:50:00,23.47,23.48,23.45,23.47,61400.0,23.47,23.48,23.45,23.47,61400.0
2006-03-27 10:55:00,23.47,23.49,23.46,23.47,16900.0,23.47,23.49,23.46,23.47,16900.0
2006-03-27 11:00:00,23.48,23.49,23.47,23.47,41600.0,23.48,23.49,23.47,23.47,41600.0
2006-03-27 11:05:00,23.47,23.48,23.45,23.46,49100.0,23.47,23.48,23.45,23.46,49100.0
2006-03-27 11:10:00,23.46,23.47,23.43,23.43,44500.0,23.46,23.47,23.43,23.43,44500.0
2006-03-27 11:15:00,23.43,23.46,23.41,23.42,146800.0,23.43,23.46,23.41,23.42,146800.0
2006-03-27 11:20:00,23.42,23.45,23.42,23.43,57900.0,23.42,23.45,23.42,23.43,57900.0
2006-03-27 11:25:00,23.42,23.45,23.42,23.44,151500.0,23.42,23.45,23.42,23.44,151500.0
2006-03-27 11:30:00,23.44,23.49,23.43,23.48,83200.0,23.44,23.49,23.43,23.48,83200.0
2006-03-27 11:35:00,23.47,23.49,23.46,23.47,32100.0,23.47,23.49,23.46,23.47,32100.0
2006-03-27 11:40:00,23.47,23.51,23.46,23.51,42300.0,23.47,23.51,23.46,23.51,42300.0
2006-03-27 11:45:00,23.52,23.53,23.49,23.5,64900.0,23.52,23.53,23.49,23.5,64900.0
2006-03-27 11:50:00,23.5,23.5,23.48,23.49,16700.0,23.5,23.5,23.48,23.49,16700.0
2006-03-27 11:55:00,23.49,23.49,23.45,23.45,9600.0,23.49,23.49,23.45,23.45,9600.0
2006-03-27 12:00:00,23.45,23.49,23.45,23.49,30100.0,23.45,23.49,23.45,23.49,30100.0
2006-03-27 12:05:00,23.49,23.51,23.48,23.5,53200.0,23.49,23.51,23.48,23.5,53200.0
2006-03-27 12:10:00,23.5,23.5,23.47,23.48,27300.0,23.5,23.5,23.47,23.48,27300.0
2006-03-27 12:15:00,23.49,23.49,23.47,23.49,34300.0,23.49,23.49,23.47,23.49,34300.0
2006-03-27 12:20:00,23.49,23.5,23.48,23.5,24200.0,23.49,23.5,23.48,23.5,24200.0
2006-03-27 12:25:00,23.5,23.52,23.49,23.52,63400.0,23.5,23.52,23.49,23.52,63400.0
2006-03-27 12:30:00,23.52,23.52,23.51,23.51,27500.0,23.52,23.52,23.51,23.51,27500.0
2006-03-27 12:35:00,23.51,23.52,23.51,23.52,14000.0,23.51,23.52,23.51,23.52,14000.0
2006-03-27 12:40:00,23.52,23.53,23.5,23.53,68000.0,23.52,23.53,23.5,23.53,68000.0
2006-03-27 12:45:00,23.54,23.6,23.53,23.58,92800.0,23.54,23.6,23.53,23.58,92800.0
2006-03-27 12:50:00,23.57,23.58,23.57,23.58,65400.0,23.57,23.58,23.57,23.58,65400.0
2006-03-27 12:55:00,23.57,23.57,23.55,23.56,45800.0,23.57,23.57,23.55,23.56,45800.0
2006-03-27 13:00:00,23.56,23.56,23.55,23.56,16900.0,23.56,23.56,23.55,23.56,16900.0
2006-03-27 13:05:00,23.56,23.58,23.55,23.58,36700.0,23.56,23.58,23.55,23.58,36700.0
2006-03-27 13:10:00,23.58,23.58,23.56,23.57,44500.0,23.58,23.58,23.56,23.57,44500.0
2006-03-27 13:15:00,23.57,23.59,23.57,23.59,25900.0,23.57,23.59,23.57,23.59,25900.0
2006-03-27 13:20:00,23.59,23.59,23.57,23.59,25800.0,23.59,23.59,23.57,23.59,25800.0
2006-03-27 13:25:00,23.59,23.59,23.57,23.58,52000.0,23.59,23.59,23.57,23.58,52000.0
2006-03-27 13:30:00,23.58,23.61,23.56,23.6,139900.0,23.58,23.61,23.56,23.6,139900.0
2006-03-27 13:35:00,23.59,23.65,23.59,23.62,157900.0,23.59,23.65,23.59,23.62,157900.0
2006-03-27 13:40:00,23.63,23.63,23.59,23.61,121900.0,23.63,23.63,23.59,23.61,121900.0
2006-03-27 13:45:00,23.61,23.63,23.6,23.61,86100.0,23.61,23.63,23.6,23.61,86100.0
2006-03-27 13:50:00,23.61,23.61,23.58,23.6,39200.0,23.61,23.61,23.58,23.6,39200.0
2006-03-27 13:55:00,23.6,23.62,23.6,23.61,80800.0,23.6,23.62,23.6,23.61,80800.0
2006-03-27 14:00:00,23.6,23.61,23.6,23.6,8000.0,23.6,23.61,23.6,23.6,8000.0
2006-03-27 14:05:00,23.61,23.62,23.6,23.62,48300.0,23.61,23.62,23.6,23.62,48300.0
2006-03-27 14:10:00,23.61,23.65,23.61,23.65,316400.0,23.61,23.65,23.61,23.65,316400.0
2006-03-27 14:15:00,23.65,23.65,23.64,23.65,36400.0,23.65,23.65,23.64,23.65,36400.0
2006-03-27 14:20:00,23.64,23.67,23.64,23.64,107900.0,23.64,23.67,23.64,23.64,107900.0
2006-03-27 14:25:00,23.65,23.66,23.64,23.66,61000.0,23.65,23.66,23.64,23.66,61000.0
2006-03-27 14:30:00,23.65,23.7,23.65,23.7,102600.0,23.65,23.7,23.65,23.7,102600.0
2006-03-27 14:35:00,23.7,23.7,23.67,23.68,57200.0,23.7,23.7,23.67,23.68,57200.0
2006-03-27 14:40:00,23.69,23.69,23.68,23.68,60500.0,23.69,23.69,23.68,23.68,60500.0
2006-03-27 14:45:00,23.69,23.69,23.68,23.69,42700.0,23.69,23.69,23.68,23.69,42700.0
2006-03-27 14:50:00,23.69,23.7,23.68,23.69,54300.0,23.69,23.7,23.68,23.69,54300.0
2006-03-27 14:55:00,23.68,23.7,23.68,23.69,34100.0,23.68,23.7,23.68,23.69,34100.0
2006-03-27 15:00:00,23.68,23.7,23.68,23.68,140000.0,23.68,23.7,23.68,23.68,140000.0
2006-03-27 15:05:00,23.69,23.69,23.67,23.68,54400.0,23.69,23.69,23.67,23.68,54400.0
2006-03-27 15:10:00,23.68,23.68,23.66,23.67,48400.0,23.68,23.68,23.66,23.67,48400.0
2006-03-27 15:15:00,23.66,23.7,23.54,23.56,130000.0,23.66,23.7,23.54,23.56,130000.0
2006-03-27 15:20:00,23.55,23.58,23.55,23.55,95400.0,23.55,23.58,23.55,23.55,95400.0
2006-03-27 15:25:00,23.55,23.56,23.52,23.53,151700.0,23.55,23.56,23.52,23.53,151700.0
2006-03-27 15:30:00,23.53,23.53,23.49,23.49,116200.0,23.53,23.53,23.49,23.49,116200.0
2006-03-27 15:35:00,23.49,23.49,23.4,23.41,214200.0,23.49,23.49,23.4,23.41,214200.0
2006-03-27 15:40:00,23.41,23.41,23.38,23.4,254900.0,23.41,23.41,23.38,23.4,254900.0
2006-03-27 15:45:00,23.39,23.46,23.39,23.44,191100.0,23.39,23.46,23.39,23.44,191100.0
2006-03-27 15:50:00,23.45,23.45,23.41,23.42,156000.0,23.45,23.45,23.41,23.42,156000.0
2006-03-27 15:55:00,23.41,23.45,23.4,23.45,219300.0,23.41,23.45,23.4,23.45,219300.0
2006-03-28 09:30:00,23.43,23.44,23.37,23.42,109900.0,23.43,23.44,23.37,23.42,109900.0
2006-03-28 09:35:00,23.43,23.5,23.43,23.46,41800.0,23.43,23.5,23.43,23.46,41800.0
2006-03-28 09:40:00,23.47,23.6,23.47,23.56,48600.0,23.47,23.6,23.47,23.56,48600.0
2006-03-28 09:45:00,23.56,23.59,23.56,23.58,50600.0,23.56,23.59,23.56,23.58,50600.0
2006-03-28 09:50:00,23.56,23.57,23.52,23.53,31900.0,23.56,23.57,23.52,23.53,31900.0
2006-03-28 09:55:00,23.52,23.53,23.47,23.51,73600.0,23.52,23.53,23.47,23.51,73600.0
2006-03-28 10:00:00,23.5,23.52,23.5,23.51,74400.0,23.5,23.52,23.5,23.51,74400.0
2006-03-28 10:05:00,23.52,23.55,23.51,23.54,53100.0,23.52,23.55,23.51,23.54,53100.0
2006-03-28 10:10:00,23.54,23.57,23.52,23.52,36700.0,23.54,23.57,23.52,23.52,36700.0
2006-03-28 10:15:00,23.52,23.54,23.51,23.53,26100.0,23.52,23.54,23.51,23.53,26100.0
2006-03-28 10:20:00,23.51,23.53,23.46,23.47,97900.0,23.51,23.53,23.46,23.47,97900.0
2006-03-28 10:25:00,23.48,23.52,23.48,23.51,166200.0,23.48,23.52,23.48,23.51,166200.0
2006-03-28 10:30:00,23.52,23.53,23.5,23.51,46000.0,23.52,23.53,23.5,23.51,46000.0
2006-03-28 10:35:00,23.5,23.52,23.5,23.5,69200.0,23.5,23.52,23.5,23.5,69200.0
2006-03-28 10:40:00,23.51,23.52,23.5,23.52,304500.0,23.51,23.52,23.5,23.52,304500.0
2006-03-28 10:45:00,23.52,23.52,23.5,23.5,36900.0,23.52,23.52,23.5,23.5,36900.0
2006-03-28 10:50:00,23.5,23.51,23.5,23.51,16000.0,23.5,23.51,23.5,23.51,16000.0
2006-03-28 10:55:00,23.51,23.53,23.51,23.53,33200.0,23.51,23.53,23.51,23.53,33200.0
2006-03-28 11:00:00,23.51,23.54,23.51,23.53,27600.0,23.51,23.54,23.51,23.53,27600.0
2006-03-28 11:05:00,23.53,23.54,23.52,23.54,50200.0,23.53,23.54,23.52,23.54,50200.0
2006-03-28 11:10:00,23.53,23.53,23.51,23.51,42800.0,23.53,23.53,23.51,23.51,42800.0
2006-03-28 11:15:00,23.51,23.54,23.51,23.52,40200.0,23.51,23.54,23.51,23.52,40200.0
2006-03-28 11:20:00,23.52,23.54,23.5,23.5,37800.0,23.52,23.54,23.5,23.5,37800.0
2006-03-28 11:25:00,23.5,23.52,23.5,23.52,27300.0,23.5,23.52,23.5,23.52,27300.0
2006-03-28 11:30:00,23.51,23.53,23.5,23.51,47600.0,23.51,23.53,23.5,23.51,47600.0
2006-03-28 11:35:00,23.51,23.52,23.5,23.5,15700.0,23.51,23.52,23.5,23.5,15700.0
2006-03-28 11:40:00,23.5,23.5,23.48,23.48,38600.0,23.5,23.5,23.48,23.48,38600.0
2006-03-28 11:45:00,23.49,23.51,23.49,23.5,37100.0,23.49,23.51,23.49,23.5,37100.0
2006-03-28 11:50:00,23.5,23.52,23.5,23.51,51100.0,23.5,23.52,23.5,23.51,51100.0
2006-03-28 11:55:00,23.51,23.52,23.5,23.5,24300.0,23.51,23.52,23.5,23.5,24300.0
2006-03-28 12:00:00,23.5,23.52,23.5,23.51,29300.0,23.5,23.52,23.5,23.51,29300.0
2006-03-28 12:05:00,23.52,23.52,23.5,23.52,39600.0,23.52,23.52,23.5,23.52,39600.0
2006-03-28 12:10:00,23.52,23.52,23.5,23.5,171600.0,23.52,23.52,23.5,23.5,171600.0
2006-03-28 12:15:00,23.51,23.55,23.5,23.54,128900.0,23.51,23.55,23.5,23.54,128900.0
2006-03-28 12:20:00,23.54,23.57,23.54,23.55,85400.0,23.54,23.57,23.54,23.55,85400.0
2006-03-28 12:25:00,23.57,23.58,23.56,23.58,52400.0,23.57,23.58,23.56,23.58,52400.0
2006-03-28 12:30:00,23.59,23.62,23.58,23.61,143300.0,23.59,23.62,23.58,23.61,143300.0
2006-03-28 12:35:00,23.62,23.63,23.62,23.62,7700.0,23.62,23.63,23.62,23.62,7700.0
2006-03-28 12:40:00,23.63,23.63,23.6,23.63,49700.0,23.63,23.63,23.6,23.63,49700.0
2006-03-28 12:45:00,23.63,23.64,23.6,23.62,28600.0,23.63,23.64,23.6,23.62,28600.0
2006-03-28 12:50:00,23.61,23.63,23.61,23.62,16000.0,23.61,23.63,23.61,23.62,16000.0
2006-03-28 12:55:00,23.63,23.63,23.59,23.6,43200.0,23.63,23.63,23.59,23.6,43200.0
2006-03-28 13:00:00,23.6,23.61,23.6,23.6,23600.0,23.6,23.61,23.6,23.6,23600.0
2006-03-28 13:05:00,23.61,23.65,23.6,23.65,79700.0,23.61,23.65,23.6,23.65,79700.0
2006-03-28 13:10:00,23.64,23.66,23.64,23.64,23800.0,23.64,23.66,23.64,23.64,23800.0
2006-03-28 13:15:00,23.65,23.65,23.6,23.63,65000.0,23.65,23.65,23.6,23.63,65000.0
2006-03-28 13:20:00,23.63,23.64,23.62,23.62,125600.0,23.63,23.64,23.62,23.62,125600.0
2006-03-28 13:25:00,23.63,23.63,23.58,23.6,96100.0,23.63,23.63,23.58,23.6,96100.0
2006-03-28 13:30:00,23.6,23.61,23.59,23.6,19900.0,23.6,23.61,23.59,23.6,19900.0
2006-03-28 13:35:00,23.59,23.6,23.57,23.58,10300.0,23.59,23.6,23.57,23.58,10300.0
2006-03-28 13:40:00,23.57,23.58,23.56,23.56,7600.0,23.57,23.58,23.56,23.56,7600.0
2006-03-28 13:45:00,23.57,23.57,23.56,23.56,10700.0,23.57,23.57,23.56,23.56,10700.0
2006-03-28 13:50:00,23.56,23.56,23.56,23.56,10400.0,23.56,23.56,23.56,23.56,10400.0
2006-03-28 13:55:00,23.57,23.57,23.56,23.56,25200.0,23.57,23.57,23.56,23.56,25200.0
2006-03-28 14:00:00,23.56,23.6,23.56,23.59,62500.0,23.56,23.6,23.56,23.59,62500.0
2006-03-28 14:05:00,23.59,23.6,23.58,23.58,16200.0,23.59,23.6,23.58,23.58,16200.0
2006-03-28 14:10:00,23.59,23.59,23.57,23.57,15500.0,23.59,23.59,23.57,23.57,15500.0
2006-03-28 14:15:00,23.58,23.59,23.49,23.5,36500.0,23.58,23.59,23.49,23.5,36500.0
2006-03-28 14:20:00,23.5,23.5,23.47,23.48,72600.0,23.5,23.5,23.47,23.48,72600.0
2006-03-28 14:25:00,23.49,23.53,23.48,23.53,68200.0,23.49,23.53,23.48,23.53,68200.0
2006-03-28 14:30:00,23.53,23.54,23.51,23.51,168600.0,23.53,23.54,23.51,23.51,168600.0
2006-03-28 14:35:00,23.51,23.54,23.51,23.52,43900.0,23.51,23.54,23.51,23.52,43900.0
2006-03-28 14:40:00,23.53,23.57,23.52,23.55,52500.0,23.53,23.57,23.52,23.55,52500.0
2006-03-28 14:45:00,23.55,23.56,23.53,23.55,42300.0,23.55,23.56,23.53,23.55,42300.0
2006-03-28 14:50:00,23.54,23.56,23.54,23.54,20300.0,23.54,23.56,23.54,23.54,20300.0
2006-03-28 14:55:00,23.54,23.55,23.5,23.51,28100.0,23.54,23.55,23.5,23.51,28100.0
2006-03-28 15:00:00,23.51,23.52,23.5,23.5,23100.0,23.51,23.52,23.5,23.5,23100.0
2006-03-28 15:05:00,23.51,23.54,23.5,23.52,102900.0,23.51,23.54,23.5,23.52,102900.0
2006-03-28 15:10:00,23.52,23.53,23.5,23.5,125000.0,23.52,23.53,23.5,23.5,125000.0
2006-03-28 15:15:00,23.5,23.51,23.46,23.46,200100.0,23.5,23.51,23.46,23.46,200100.0
2006-03-28 15:20:00,23.46,23.5,23.46,23.49,164400.0,23.46,23.5,23.46,23.49,164400.0
2006-03-28 15:25:00,23.49,23.49,23.41,23.41,105300.0,23.49,23.49,23.41,23.41,105300.0
2006-03-28 15:30:00,23.41,23.46,23.4,23.46,146500.0,23.41,23.46,23.4,23.46,146500.0
2006-03-28 15:35:00,23.48,23.51,23.46,23.5,167000.0,23.48,23.51,23.46,23.5,167000.0
2006-03-28 15:40:00,23.5,23.54,23.5,23.54,221200.0,23.5,23.54,23.5,23.54,221200.0
2006-03-28 15:45:00,23.51,23.55,23.5,23.5,109800.0,23.51,23.55,23.5,23.5,109800.0
2006-03-28 15:50:00,23.5,23.53,23.49,23.52,154600.0,23.5,23.53,23.49,23.52,154600.0
2006-03-28 15:55:00,23.53,23.55,23.51,23.55,269900.0,23.53,23.55,23.51,23.55,269900.0
2006-03-29 09:30:00,23.52,23.6,23.5,23.5,126000.0,23.52,23.6,23.5,23.5,126000.0
2006-03-29 09:35:00,23.51,23.52,23.5,23.5,21100.0,23.51,23.52,23.5,23.5,21100.0
2006-03-29 09:40:00,23.49,23.53,23.46,23.46,91500.0,23.49,23.53,23.46,23.46,91500.0
2006-03-29 09:45:00,23.46,23.49,23.46,23.49,109700.0,23.46,23.49,23.46,23.49,109700.0
2006-03-29 09:50:00,23.48,23.49,23.46,23.47,31300.0,23.48,23.49,23.46,23.47,31300.0
2006-03-29 09:55:00,23.47,23.5,23.45,23.5,87900.0,23.47,23.5,23.45,23.5,87900.0
2006-03-29 10:00:00,23.5,23.52,23.48,23.51,42200.0,23.5,23.52,23.48,23.51,42200.0
2006-03-29 10:05:00,23.51,23.53,23.51,23.52,27300.0,23.51,23.53,23.51,23.52,27300.0
2006-03-29 10:10:00,23.52,23.53,23.51,23.53,65800.0,23.52,23.53,23.51,23.53,65800.0
2006-03-29 10:15:00,23.51,23.53,23.5,23.52,19200.0,23.51,23.53,23.5,23.52,19200.0
2006-03-29 10:20:00,23.53,23.56,23.53,23.55,88700.0,23.53,23.56,23.53,23.55,88700.0
2006-03-29 10:25:00,23.55,23.62,23.55,23.62,557000.0,23.55,23.62,23.55,23.62,557000.0
2006-03-29 10:30:00,23.61,23.63,23.6,23.6,161300.0,23.61,23.63,23.6,23.6,161300.0
2006-03-29 10:35:00,23.61,23.69,23.61,23.69,111300.0,23.61,23.69,23.61,23.69,111300.0
2006-03-29 10:40:00,23.7,23.71,23.66,23.71,158100.0,23.7,23.71,23.66,23.71,158100.0
2006-03-29 10:45:00,23.71,23.77,23.7,23.76,343400.0,23.71,23.77,23.7,23.76,343400.0
2006-03-29 10:50:00,23.77,23.81,23.7,23.71,145900.0,23.77,23.81,23.7,23.71,145900.0
2006-03-29 10:55:00,23.7,23.78,23.7,23.77,164100.0,23.7,23.78,23.7,23.77,164100.0
2006-03-29 11:00:00,23.77,23.78,23.75,23.77,49400.0,23.77,23.78,23.75,23.77,49400.0
2006-03-29 11:05:00,23.77,23.78,23.75,23.76,43900.0,23.77,23.78,23.75,23.76,43900.0
2006-03-29 11:10:00,23.76,23.8,23.75,23.78,103600.0,23.76,23.8,23.75,23.78,103600.0
2006-03-29 11:15:00,23.78,23.79,23.75,23.76,49800.0,23.78,23.79,23.75,23.76,49800.0
2006-03-29 11:20:00,23.76,23.81,23.76,23.8,115400.0,23.76,23.81,23.76,23.8,115400.0
2006-03-29 11:25:00,23.8,23.81,23.79,23.79,187200.0,23.8,23.81,23.79,23.79,187200.0
2006-03-29 11:30:00,23.8,23.86,23.8,23.85,163200.0,23.8,23.86,23.8,23.85,163200.0
2006-03-29 11:35:00,23.85,23.87,23.84,23.86,46900.0,23.85,23.87,23.84,23.86,46900.0
2006-03-29 11:40:00,23.85,23.86,23.8,23.81,183100.0,23.85,23.86,23.8,23.81,183100.0
2006-03-29 11:45:00,23.81,23.87,23.81,23.86,86800.0,23.81,23.87,23.81,23.86,86800.0
2006-03-29 11:50:00,23.86,23.88,23.84,23.86,128300.0,23.86,23.88,23.84,23.86,128300.0
2006-03-29 11:55:00,23.86,23.87,23.81,23.82,70700.0,23.86,23.87,23.81,23.82,70700.0
2006-03-29 12:00:00,23.81,23.85,23.78,23.81,275800.0,23.81,23.85,23.78,23.81,275800.0
2006-03-29 12:05:00,23.8,23.83,23.77,23.79,95500.0,23.8,23.83,23.77,23.79,95500.0
2006-03-29 12:10:00,23.79,23.8,23.77,23.78,90900.0,23.79,23.8,23.77,23.78,90900.0
2006-03-29 12:15:00,23.77,23.81,23.77,23.8,18200.0,23.77,23.81,23.77,23.8,18200.0
2006-03-29 12:20:00,23.79,23.83,23.79,23.82,31800.0,23.79,23.83,23.79,23.82,31800.0
2006-03-29 12:25:00,23.82,23.86,23.5,23.83,85000.0,23.82,23.86,23.5,23.83,85000.0
2006-03-29 12:30:00,23.81,23.83,23.8,23.81,31300.0,23.81,23.83,23.8,23.81,31300.0
2006-03-29 12:35:00,23.81,23.86,23.81,23.86,41500.0,23.81,23.86,23.81,23.86,41500.0
2006-03-29 12:40:00,23.84,23.85,23.81,23.82,57400.0,23.84,23.85,23.81,23.82,57400.0
2006-03-29 12:45:00,23.82,23.84,23.82,23.84,27200.0,23.82,23.84,23.82,23.84,27200.0
2006-03-29 12:50:00,23.84,23.86,23.83,23.84,81500.0,23.84,23.86,23.83,23.84,81500.0
2006-03-29 12:55:00,23.84,23.86,23.83,23.86,66000.0,23.84,23.86,23.83,23.86,66000.0
2006-03-29 13:00:00,23.86,23.88,23.83,23.85,94200.0,23.86,23.88,23.83,23.85,94200.0
2006-03-29 13:05:00,23.86,23.87,23.85,23.86,21200.0,23.86,23.87,23.85,23.86,21200.0
2006-03-29 13:10:00,23.86,23.87,23.84,23.85,10600.0,23.86,23.87,23.84,23.85,10600.0
2006-03-29 13:15:00,23.85,23.89,23.83,23.89,41100.0,23.85,23.89,23.83,23.89,41100.0
2006-03-29 13:20:00,23.88,23.9,23.86,23.87,139800.0,23.88,23.9,23.86,23.87,139800.0
2006-03-29 13:25:00,23.86,23.87,23.83,23.84,13700.0,23.86,23.87,23.83,23.84,13700.0
2006-03-29 13:30:00,23.84,23.86,23.8,23.83,80400.0,23.84,23.86,23.8,23.83,80400.0
2006-03-29 13:35:00,23.84,23.87,23.8,23.8,61900.0,23.84,23.87,23.8,23.8,61900.0
2006-03-29 13:40:00,23.8,23.82,23.77,23.78,26100.0,23.8,23.82,23.77,23.78,26100.0
2006-03-29 13:45:00,23.78,23.78,23.72,23.74,133400.0,23.78,23.78,23.72,23.74,133400.0
2006-03-29 13:50:00,23.74,23.74,23.69,23.73,45400.0,23.74,23.74,23.69,23.73,45400.0
2006-03-29 13:55:00,23.72,23.75,23.71,23.74,72300.0,23.72,23.75,23.71,23.74,72300.0
2006-03-29 14:00:00,23.75,23.78,23.75,23.77,36200.0,23.75,23.78,23.75,23.77,36200.0
2006-03-29 14:05:00,23.76,23.77,23.74,23.75,116200.0,23.76,23.77,23.74,23.75,116200.0
2006-03-29 14:10:00,23.75,23.76,23.74,23.75,15800.0,23.75,23.76,23.74,23.75,15800.0
2006-03-29 14:15:00,23.75,23.75,23.7,23.7,21500.0,23.75,23.75,23.7,23.7,21500.0
2006-03-29 14:20:00,23.7,23.7,23.66,23.68,43400.0,23.7,23.7,23.66,23.68,43400.0
2006-03-29 14:25:00,23.69,23.7,23.58,23.6,60000.0,23.69,23.7,23.58,23.6,60000.0
2006-03-29 14:30:00,23.58,23.61,23.58,23.61,63700.0,23.58,23.61,23.58,23.61,63700.0
2006-03-29 14:35:00,23.6,23.68,23.6,23.68,130500.0,23.6,23.68,23.6,23.68,130500.0
2006-03-29 14:40:00,23.68,23.73,23.67,23.71,133900.0,23.68,23.73,23.67,23.71,133900.0
2006-03-29 14:45:00,23.7,23.71,23.66,23.68,45000.0,23.7,23.71,23.66,23.68,45000.0
2006-03-29 14:50:00,23.67,23.71,23.66,23.67,106800.0,23.67,23.71,23.66,23.67,106800.0
2006-03-29 14:55:00,23.67,23.71,23.66,23.7,33300.0,23.67,23.71,23.66,23.7,33300.0
2006-03-29 15:00:00,23.71,23.71,23.65,23.66,117300.0,23.71,23.71,23.65,23.66,117300.0
2006-03-29 15:05:00,23.65,23.65,23.59,23.59,156900.0,23.65,23.65,23.59,23.59,156900.0
2006-03-29 15:10:00,23.6,23.6,23.55,23.56,123400.0,23.6,23.6,23.55,23.56,123400.0
2006-03-29 15:15:00,23.56,23.6,23.56,23.56,52800.0,23.56,23.6,23.56,23.56,52800.0
2006-03-29 15:20:00,23.56,23.59,23.5,23.5,156300.0,23.56,23.59,23.5,23.5,156300.0
2006-03-29 15:25:00,23.5,23.5,23.45,23.47,107000.0,23.5,23.5,23.45,23.47,107000.0
2006-03-29 15:30:00,23.48,23.53,23.47,23.5,234900.0,23.48,23.53,23.47,23.5,234900.0
2006-03-29 15:35:00,23.5,23.53,23.5,23.51,180000.0,23.5,23.53,23.5,23.51,180000.0
2006-03-29 15:40:00,23.5,23.52,23.47,23.47,159100.0,23.5,23.52,23.47,23.47,159100.0
2006-03-29 15:45:00,23.46,23.51,23.45,23.46,266600.0,23.46,23.51,23.45,23.46,266600.0
2006-03-29 15:50:00,23.47,23.47,23.4,23.42,209200.0,23.47,23.47,23.4,23.42,209200.0
2006-03-29 15:55:00,23.42,23.42,23.12,23.2,737000.0,23.42,23.42,23.12,23.2,737000.0
2006-03-30 09:30:00,23.0,23.26,23.0,23.13,322500.0,23.0,23.26,23.0,23.13,322500.0
2006-03-30 09:35:00,23.14,23.18,23.03,23.09,130300.0,23.14,23.18,23.03,23.09,130300.0
2006-03-30 09:40:00,23.11,23.25,23.1,23.2,92300.0,23.11,23.25,23.1,23.2,92300.0
2006-03-30 09:45:00,23.2,23.27,23.2,23.24,64100.0,23.2,23.27,23.2,23.24,64100.0
2006-03-30 09:50:00,23.25,23.25,23.18,23.22,150300.0,23.25,23.25,23.18,23.22,150300.0
2006-03-30 09:55:00,23.21,23.27,23.2,23.27,59500.0,23.21,23.27,23.2,23.27,59500.0
2006-03-30 10:00:00,23.27,23.34,23.25,23.34,118000.0,23.27,23.34,23.25,23.34,118000.0
2006-03-30 10:05:00,23.34,23.38,23.33,23.36,39800.0,23.34,23.38,23.33,23.36,39800.0
2006-03-30 10:10:00,23.35,23.35,23.31,23.32,29800.0,23.35,23.35,23.31,23.32,29800.0
2006-03-30 10:15:00,23.32,23.32,23.26,23.27,116500.0,23.32,23.32,23.26,23.27,116500.0
2006-03-30 10:20:00,23.27,23.41,23.27,23.4,82000.0,23.27,23.41,23.27,23.4,82000.0
2006-03-30 10:25:00,23.41,23.45,23.4,23.43,127500.0,23.41,23.45,23.4,23.43,127500.0
2006-03-30 10:30:00,23.44,23.45,23.41,23.43,29400.0,23.44,23.45,23.41,23.43,29400.0
2006-03-30 10:35:00,23.43,23.45,23.42,23.43,84500.0,23.43,23.45,23.42,23.43,84500.0
2006-03-30 10:40:00,23.44,23.46,23.39,23.43,88100.0,23.44,23.46,23.39,23.43,88100.0
2006-03-30 10:45:00,23.45,23.45,23.41,23.43,75600.0,23.45,23.45,23.41,23.43,75600.0
2006-03-30 10:50:00,23.43,23.43,23.42,23.43,30800.0,23.43,23.43,23.42,23.43,30800.0
2006-03-30 10:55:00,23.44,23.45,23.39,23.41,111200.0,23.44,23.45,23.39,23.41,111200.0
2006-03-30 11:00:00,23.39,23.4,23.39,23.39,50200.0,23.39,23.4,23.39,23.39,50200.0
2006-03-30 11:05:00,23.4,23.42,23.39,23.39,169000.0,23.4,23.42,23.39,23.39,169000.0
2006-03-30 11:10:00,23.39,23.39,23.32,23.34,79900.0,23.39,23.39,23.32,23.34,79900.0
2006-03-30 11:15:00,23.34,23.38,23.33,23.36,35900.0,23.34,23.38,23.33,23.36,35900.0
2006-03-30 11:20:00,23.36,23.4,23.36,23.38,41600.0,23.36,23.4,23.36,23.38,41600.0
2006-03-30 11:25:00,23.39,23.4,23.38,23.38,17700.0,23.39,23.4,23.38,23.38,17700.0
2006-03-30 11:30:00,23.42,23.42,23.35,23.37,79300.0,23.42,23.42,23.35,23.37,79300.0
2006-03-30 11:35:00,23.37,23.38,23.36,23.37,36800.0,23.37,23.38,23.36,23.37,36800.0
2006-03-30 11:40:00,23.38,23.4,23.36,23.38,159300.0,23.38,23.4,23.36,23.38,159300.0
2006-03-30 11:45:00,23.37,23.39,23.37,23.38,14500.0,23.37,23.39,23.37,23.38,14500.0
2006-03-30 11:50:00,23.37,23.37,23.34,23.36,46900.0,23.37,23.37,23.34,23.36,46900.0
2006-03-30 11:55:00,23.38,23.38,23.31,23.35,44900.0,23.38,23.38,23.31,23.35,44900.0
2006-03-30 12:00:00,23.33,23.38,23.33,23.36,26100.0,23.33,23.38,23.33,23.36,26100.0
2006-03-30 12:05:00,23.37,23.4,23.36,23.39,25900.0,23.37,23.4,23.36,23.39,25900.0
2006-03-30 12:10:00,23.38,23.38,23.34,23.34,17800.0,23.38,23.38,23.34,23.34,17800.0
2006-03-30 12:15:00,23.34,23.35,23.3,23.34,38400.0,23.34,23.35,23.3,23.34,38400.0
2006-03-30 12:20:00,23.34,23.35,23.32,23.33,33700.0,23.34,23.35,23.32,23.33,33700.0
2006-03-30 12:25:00,23.33,23.34,23.32,23.32,56900.0,23.33,23.34,23.32,23.32,56900.0
2006-03-30 12:30:00,23.32,23.38,23.32,23.36,131700.0,23.32,23.38,23.32,23.36,131700.0
2006-03-30 12:35:00,23.36,23.41,23.34,23.39,122600.0,23.36,23.41,23.34,23.39,122600.0
2006-03-30 12:40:00,23.4,23.46,23.39,23.41,188800.0,23.4,23.46,23.39,23.41,188800.0
2006-03-30 12:45:00,23.41,23.43,23.4,23.42,48300.0,23.41,23.43,23.4,23.42,48300.0
2006-03-30 12:50:00,23.42,23.43,23.4,23.41,49300.0,23.42,23.43,23.4,23.41,49300.0
2006-03-30 12:55:00,23.41,23.45,23.41,23.44,67300.0,23.41,23.45,23.41,23.44,67300.0
2006-03-30 13:00:00,23.44,23.44,23.4,23.43,33500.0,23.44,23.44,23.4,23.43,33500.0
2006-03-30 13:05:00,23.43,23.43,23.41,23.41,8000.0,23.43,23.43,23.41,23.41,8000.0
2006-03-30 13:10:00,23.42,23.42,23.38,23.38,60700.0,23.42,23.42,23.38,23.38,60700.0
2006-03-30 13:15:00,23.38,23.39,23.37,23.38,80500.0,23.38,23.39,23.37,23.38,80500.0
2006-03-30 13:20:00,23.38,23.42,23.38,23.4,58200.0,23.38,23.42,23.38,23.4,58200.0
2006-03-30 13:25:00,23.4,23.43,23.4,23.4,32200.0,23.4,23.43,23.4,23.4,32200.0
2006-03-30 13:30:00,23.4,23.42,23.4,23.41,79700.0,23.4,23.42,23.4,23.41,79700.0
2006-03-30 13:35:00,23.4,23.42,23.38,23.38,150900.0,23.4,23.42,23.38,23.38,150900.0
2006-03-30 13:40:00,23.4,23.4,23.37,23.39,144200.0,23.4,23.4,23.37,23.39,144200.0
2006-03-30 13:45:00,23.37,23.4,23.35,23.36,207600.0,23.37,23.4,23.35,23.36,207600.0
2006-03-30 13:50:00,23.37,23.39,23.36,23.37,40600.0,23.37,23.39,23.36,23.37,40600.0
2006-03-30 13:55:00,23.38,23.39,23.36,23.38,57200.0,23.38,23.39,23.36,23.38,57200.0
2006-03-30 14:00:00,23.38,23.4,23.36,23.38,108000.0,23.38,23.4,23.36,23.38,108000.0
2006-03-30 14:05:00,23.38,23.4,23.36,23.37,20800.0,23.38,23.4,23.36,23.37,20800.0
2006-03-30 14:10:00,23.37,23.37,23.35,23.36,30800.0,23.37,23.37,23.35,23.36,30800.0
2006-03-30 14:15:00,23.36,23.39,23.05,23.34,112700.0,23.36,23.39,23.05,23.34,112700.0
2006-03-30 14:20:00,23.35,23.35,23.33,23.35,39700.0,23.35,23.35,23.33,23.35,39700.0
2006-03-30 14:25:00,23.35,23.37,23.34,23.35,64700.0,23.35,23.37,23.34,23.35,64700.0
2006-03-30 14:30:00,23.35,23.36,23.33,23.33,57100.0,23.35,23.36,23.33,23.33,57100.0
2006-03-30 14:35:00,23.34,23.36,23.32,23.35,41100.0,23.34,23.36,23.32,23.35,41100.0
2006-03-30 14:40:00,23.35,23.35,23.3,23.32,344000.0,23.35,23.35,23.3,23.32,344000.0
2006-03-30 14:45:00,23.32,23.33,23.31,23.33,61700.0,23.32,23.33,23.31,23.33,61700.0
2006-03-30 14:50:00,23.34,23.34,23.29,23.3,32000.0,23.34,23.34,23.29,23.3,32000.0
2006-03-30 14:55:00,23.3,23.31,23.28,23.3,318200.0,23.3,23.31,23.28,23.3,318200.0
2006-03-30 15:00:00,23.31,23.32,23.29,23.31,199300.0,23.31,23.32,23.29,23.31,199300.0
2006-03-30 15:05:00,23.3,23.31,23.28,23.31,48900.0,23.3,23.31,23.28,23.31,48900.0
2006-03-30 15:10:00,23.3,23.31,23.29,23.3,155400.0,23.3,23.31,23.29,23.3,155400.0
2006-03-30 15:15:00,23.3,23.32,23.3,23.32,34500.0,23.3,23.32,23.3,23.32,34500.0
2006-03-30 15:20:00,23.32,23.32,23.3,23.31,83600.0,23.32,23.32,23.3,23.31,83600.0
2006-03-30 15:25:00,23.31,23.35,23.31,23.33,45200.0,23.31,23.35,23.31,23.33,45200.0
2006-03-30 15:30:00,23.34,23.35,23.33,23.34,23900.0,23.34,23.35,23.33,23.34,23900.0
2006-03-30 15:35:00,23.34,23.35,23.32,23.32,27900.0,23.34,23.35,23.32,23.32,27900.0
2006-03-30 15:40:00,23.33,23.34,23.3,23.3,81200.0,23.33,23.34,23.3,23.3,81200.0
2006-03-30 15:45:00,23.3,23.31,23.28,23.28,72900.0,23.3,23.31,23.28,23.28,72900.0
2006-03-30 15:50:00,23.29,23.3,23.29,23.3,84900.0,23.29,23.3,23.29,23.3,84900.0
2006-03-30 15:55:00,23.29,23.31,23.27,23.3,167900.0,23.29,23.31,23.27,23.3,167900.0
2006-03-31 09:30:00,23.32,23.32,23.2,23.23,463700.0,23.32,23.32,23.2,23.23,463700.0
2006-03-31 09:35:00,23.26,23.28,23.15,23.15,218900.0,23.26,23.28,23.15,23.15,218900.0
2006-03-31 09:40:00,23.14,23.18,23.1,23.15,154400.0,23.14,23.18,23.1,23.15,154400.0
2006-03-31 09:45:00,23.15,23.16,23.13,23.15,266900.0,23.15,23.16,23.13,23.15,266900.0
2006-03-31 09:50:00,23.15,23.31,23.15,23.25,195300.0,23.15,23.31,23.15,23.25,195300.0
2006-03-31 09:55:00,23.24,23.25,23.2,23.21,303800.0,23.24,23.25,23.2,23.21,303800.0
2006-03-31 10:00:00,23.21,23.22,23.2,23.22,78900.0,23.21,23.22,23.2,23.22,78900.0
2006-03-31 10:05:00,23.21,23.23,23.19,23.19,123400.0,23.21,23.23,23.19,23.19,123400.0
2006-03-31 10:10:00,23.2,23.24,23.19,23.22,98400.0,23.2,23.24,23.19,23.22,98400.0
2006-03-31 10:15:00,23.22,23.23,23.19,23.19,76600.0,23.22,23.23,23.19,23.19,76600.0
2006-03-31 10:20:00,23.2,23.21,23.18,23.2,34400.0,23.2,23.21,23.18,23.2,34400.0
2006-03-31 10:25:00,23.2,23.21,23.18,23.18,43500.0,23.2,23.21,23.18,23.18,43500.0
2006-03-31 10:30:00,23.18,23.18,23.11,23.14,95700.0,23.18,23.18,23.11,23.14,95700.0
2006-03-31 10:35:00,23.14,23.17,23.14,23.17,50500.0,23.14,23.17,23.14,23.17,50500.0
2006-03-31 10:40:00,23.16,23.29,23.16,23.19,70600.0,23.16,23.29,23.16,23.19,70600.0
2006-03-31 10:45:00,23.19,23.2,23.16,23.16,103200.0,23.19,23.2,23.16,23.16,103200.0
2006-03-31 10:50:00,23.17,23.2,23.15,23.15,108900.0,23.17,23.2,23.15,23.15,108900.0
2006-03-31 10:55:00,23.16,23.18,23.15,23.17,149000.0,23.16,23.18,23.15,23.17,149000.0
2006-03-31 11:00:00,23.17,23.19,23.16,23.18,52200.0,23.17,23.19,23.16,23.18,52200.0
2006-03-31 11:05:00,23.19,23.2,23.18,23.19,50200.0,23.19,23.2,23.18,23.19,50200.0
2006-03-31 11:10:00,23.19,23.2,23.17,23.19,93900.0,23.19,23.2,23.17,23.19,93900.0
2006-03-31 11:15:00,23.18,23.2,23.18,23.2,96000.0,23.18,23.2,23.18,23.2,96000.0
2006-03-31 11:20:00,23.2,23.2,23.17,23.17,63800.0,23.2,23.2,23.17,23.17,63800.0
2006-03-31 11:25:00,23.17,23.18,23.16,23.18,311000.0,23.17,23.18,23.16,23.18,311000.0
2006-03-31 11:30:00,23.18,23.21,23.16,23.17,188500.0,23.18,23.21,23.16,23.17,188500.0
2006-03-31 11:35:00,23.16,23.18,23.16,23.18,21200.0,23.16,23.18,23.16,23.18,21200.0
2006-03-31 11:40:00,23.17,23.19,23.16,23.18,43200.0,23.17,23.19,23.16,23.18,43200.0
2006-03-31 11:45:00,23.18,23.19,23.16,23.18,62300.0,23.18,23.19,23.16,23.18,62300.0
2006-03-31 11:50:00,23.18,23.18,23.15,23.15,43500.0,23.18,23.18,23.15,23.15,43500.0
2006-03-31 11:55:00,23.15,23.16,23.12,23.15,130900.0,23.15,23.16,23.12,23.15,130900.0
2006-03-31 12:00:00,23.14,23.15,23.12,23.13,101400.0,23.14,23.15,23.12,23.13,101400.0
2006-03-31 12:05:00,23.12,23.15,23.12,23.14,47600.0,23.12,23.15,23.12,23.14,47600.0
2006-03-31 12:10:00,23.14,23.15,23.12,23.13,84800.0,23.14,23.15,23.12,23.13,84800.0
2006-03-31 12:15:00,23.13,23.14,23.12,23.13,124900.0,23.13,23.14,23.12,23.13,124900.0
2006-03-31 12:20:00,23.13,23.14,23.12,23.12,47300.0,23.13,23.14,23.12,23.12,47300.0
2006-03-31 12:25:00,23.13,23.14,23.11,23.13,35800.0,23.13,23.14,23.11,23.13,35800.0
2006-03-31 12:30:00,23.13,23.18,23.12,23.13,131000.0,23.13,23.18,23.12,23.13,131000.0
2006-03-31 12:35:00,23.13,23.15,23.12,23.12,68600.0,23.13,23.15,23.12,23.12,68600.0
2006-03-31 12:40:00,23.12,23.14,23.12,23.13,81700.0,23.12,23.14,23.12,23.13,81700.0
2006-03-31 12:45:00,23.13,23.14,23.13,23.13,47200.0,23.13,23.14,23.13,23.13,47200.0
2006-03-31 12:50:00,23.14,23.14,23.12,23.13,137100.0,23.14,23.14,23.12,23.13,137100.0
2006-03-31 12:55:00,23.13,23.13,23.12,23.13,74800.0,23.13,23.13,23.12,23.13,74800.0
2006-03-31 13:00:00,23.13,23.14,23.12,23.13,50600.0,23.13,23.14,23.12,23.13,50600.0
2006-03-31 13:05:00,23.13,23.14,23.12,23.12,86400.0,23.13,23.14,23.12,23.12,86400.0
2006-03-31 13:10:00,23.12,23.13,23.12,23.12,14100.0,23.12,23.13,23.12,23.12,14100.0
2006-03-31 13:15:00,23.12,23.13,23.11,23.12,83500.0,23.12,23.13,23.11,23.12,83500.0
2006-03-31 13:20:00,23.11,23.12,23.09,23.1,186400.0,23.11,23.12,23.09,23.1,186400.0
2006-03-31 13:25:00,23.09,23.11,23.09,23.1,186300.0,23.09,23.11,23.09,23.1,186300.0
2006-03-31 13:30:00,23.11,23.12,23.1,23.1,142300.0,23.11,23.12,23.1,23.1,142300.0
2006-03-31 13:35:00,23.11,23.12,23.1,23.11,33000.0,23.11,23.12,23.1,23.11,33000.0
2006-03-31 13:40:00,23.11,23.13,23.11,23.13,95900.0,23.11,23.13,23.11,23.13,95900.0
2006-03-31 13:45:00,23.12,23.13,23.12,23.12,127100.0,23.12,23.13,23.12,23.12,127100.0
2006-03-31 13:50:00,23.12,23.13,23.12,23.13,134200.0,23.12,23.13,23.12,23.13,134200.0
2006-03-31 13:55:00,23.13,23.13,23.11,23.12,38200.0,23.13,23.13,23.11,23.12,38200.0
2006-03-31 14:00:00,23.11,23.13,23.11,23.11,60200.0,23.11,23.13,23.11,23.11,60200.0
2006-03-31 14:05:00,23.11,23.12,23.1,23.1,62600.0,23.11,23.12,23.1,23.1,62600.0
2006-03-31 14:10:00,23.1,23.12,23.09,23.11,261100.0,23.1,23.12,23.09,23.11,261100.0
2006-03-31 14:15:00,23.11,23.12,23.09,23.1,60300.0,23.11,23.12,23.09,23.1,60300.0
2006-03-31 14:20:00,23.1,23.13,23.09,23.11,103600.0,23.1,23.13,23.09,23.11,103600.0
2006-03-31 14:25:00,23.12,23.13,23.1,23.1,157100.0,23.12,23.13,23.1,23.1,157100.0
2006-03-31 14:30:00,23.1,23.11,23.06,23.08,97800.0,23.1,23.11,23.06,23.08,97800.0
2006-03-31 14:35:00,23.08,23.09,23.06,23.08,53100.0,23.08,23.09,23.06,23.08,53100.0
2006-03-31 14:40:00,23.08,23.09,23.05,23.06,97800.0,23.08,23.09,23.05,23.06,97800.0
2006-03-31 14:45:00,23.07,23.07,23.02,23.04,106600.0,23.07,23.07,23.02,23.04,106600.0
2006-03-31 14:50:00,23.04,23.05,23.01,23.04,134000.0,23.04,23.05,23.01,23.04,134000.0
2006-03-31 14:55:00,23.04,23.07,23.04,23.05,125500.0,23.04,23.07,23.04,23.05,125500.0
2006-03-31 15:00:00,23.05,23.12,23.05,23.1,129000.0,23.05,23.12,23.05,23.1,129000.0
2006-03-31 15:05:00,23.1,23.11,23.07,23.08,124900.0,23.1,23.11,23.07,23.08,124900.0
2006-03-31 15:10:00,23.08,23.09,23.07,23.08,77600.0,23.08,23.09,23.07,23.08,77600.0
2006-03-31 15:15:00,23.09,23.09,23.05,23.05,152900.0,23.09,23.09,23.05,23.05,152900.0
2006-03-31 15:20:00,23.06,23.06,23.02,23.02,95700.0,23.06,23.06,23.02,23.02,95700.0
2006-03-31 15:25:00,23.02,23.05,23.01,23.04,186000.0,23.02,23.05,23.01,23.04,186000.0
2006-03-31 15:30:00,23.04,23.04,23.02,23.04,85500.0,23.04,23.04,23.02,23.04,85500.0
2006-03-31 15:35:00,23.04,23.07,23.03,23.07,130600.0,23.04,23.07,23.03,23.07,130600.0
2006-03-31 15:40:00,23.07,23.08,23.06,23.06,101000.0,23.07,23.08,23.06,23.06,101000.0
2006-03-31 15:45:00,23.06,23.08,23.05,23.08,119400.0,23.06,23.08,23.05,23.08,119400.0
2006-03-31 15:50:00,23.07,23.1,23.07,23.09,138800.0,23.07,23.1,23.07,23.09,138800.0
2006-03-31 15:55:00,23.08,23.14,23.07,23.14,280700.0,23.08,23.14,23.07,23.14,280700.0
2006-04-03 09:30:00,22.98,23.25,22.82,22.91,230700.0,22.98,23.25,22.82,22.91,230700.0
2006-04-03 09:35:00,22.92,22.95,22.89,22.91,170100.0,22.92,22.95,22.89,22.91,170100.0
2006-04-03 09:40:00,22.91,22.92,22.87,22.87,97000.0,22.91,22.92,22.87,22.87,97000.0
2006-04-03 09:45:00,22.88,22.95,22.87,22.92,139500.0,22.88,22.95,22.87,22.92,139500.0
2006-04-03 09:50:00,22.92,23.03,22.9,23.01,78200.0,22.92,23.03,22.9,23.01,78200.0
2006-04-03 09:55:00,23.01,23.02,22.95,22.98,99700.0,23.01,23.02,22.95,22.98,99700.0
2006-04-03 10:00:00,22.98,23.0,22.95,22.99,80000.0,22.98,23.0,22.95,22.99,80000.0
2006-04-03 10:05:00,22.99,23.01,22.98,23.0,92900.0,22.99,23.01,22.98,23.0,92900.0
2006-04-03 10:10:00,22.98,23.0,22.96,22.97,29100.0,22.98,23.0,22.96,22.97,29100.0
2006-04-03 10:15:00,22.97,23.06,22.96,22.98,196000.0,22.97,23.06,22.96,22.98,196000.0
2006-04-03 10:20:00,22.98,22.99,22.93,22.99,61700.0,22.98,22.99,22.93,22.99,61700.0
2006-04-03 10:25:00,22.99,23.0,22.95,22.96,161400.0,22.99,23.0,22.95,22.96,161400.0
2006-04-03 10:30:00,22.95,22.96,22.94,22.96,128300.0,22.95,22.96,22.94,22.96,128300.0
2006-04-03 10:35:00,22.96,22.96,22.94,22.96,112800.0,22.96,22.96,22.94,22.96,112800.0
2006-04-03 10:40:00,22.97,23.04,22.96,23.01,60500.0,22.97,23.04,22.96,23.01,60500.0
2006-04-03 10:45:00,23.01,23.02,22.99,23.0,95900.0,23.01,23.02,22.99,23.0,95900.0
2006-04-03 10:50:00,23.0,23.01,22.99,22.99,119100.0,23.0,23.01,22.99,22.99,119100.0
2006-04-03 10:55:00,23.0,23.01,22.99,23.0,111500.0,23.0,23.01,22.99,23.0,111500.0
2006-04-03 11:00:00,22.99,22.99,22.94,22.95,19500.0,22.99,22.99,22.94,22.95,19500.0
2006-04-03 11:05:00,22.96,22.98,22.95,22.97,44600.0,22.96,22.98,22.95,22.97,44600.0
2006-04-03 11:10:00,22.97,22.97,22.95,22.96,67900.0,22.97,22.97,22.95,22.96,67900.0
2006-04-03 11:15:00,22.96,22.97,22.95,22.95,64100.0,22.96,22.97,22.95,22.95,64100.0
2006-04-03 11:20:00,22.95,22.96,22.94,22.94,59400.0,22.95,22.96,22.94,22.94,59400.0
2006-04-03 11:25:00,22.94,22.95,22.94,22.94,22600.0,22.94,22.95,22.94,22.94,22600.0
2006-04-03 11:30:00,22.94,22.94,22.89,22.89,57200.0,22.94,22.94,22.89,22.89,57200.0
2006-04-03 11:35:00,22.89,22.95,22.87,22.9,113900.0,22.89,22.95,22.87,22.9,113900.0
2006-04-03 11:40:00,22.9,22.94,22.88,22.93,47100.0,22.9,22.94,22.88,22.93,47100.0
2006-04-03 11:45:00,22.92,22.93,22.9,22.92,66900.0,22.92,22.93,22.9,22.92,66900.0
2006-04-03 11:50:00,22.93,22.97,22.91,22.97,227000.0,22.93,22.97,22.91,22.97,227000.0
2006-04-03 11:55:00,22.97,22.97,22.91,22.91,61700.0,22.97,22.97,22.91,22.91,61700.0
2006-04-03 12:00:00,22.92,22.95,22.91,22.92,56000.0,22.92,22.95,22.91,22.92,56000.0
2006-04-03 12:05:00,22.94,22.94,22.86,22.88,56600.0,22.94,22.94,22.86,22.88,56600.0
2006-04-03 12:10:00,22.87,22.9,22.87,22.9,97000.0,22.87,22.9,22.87,22.9,97000.0
2006-04-03 12:15:00,22.89,22.9,22.89,22.89,55800.0,22.89,22.9,22.89,22.89,55800.0
2006-04-03 12:20:00,22.89,22.91,22.89,22.9,50300.0,22.89,22.91,22.89,22.9,50300.0
2006-04-03 12:25:00,22.89,22.9,22.85,22.85,106400.0,22.89,22.9,22.85,22.85,106400.0
2006-04-03 12:30:00,22.85,22.86,22.82,22.83,35000.0,22.85,22.86,22.82,22.83,35000.0
2006-04-03 12:35:00,22.82,22.9,22.82,22.88,97900.0,22.82,22.9,22.82,22.88,97900.0
2006-04-03 12:40:00,22.88,22.88,22.83,22.83,20400.0,22.88,22.88,22.83,22.83,20400.0
2006-04-03 12:45:00,22.84,22.84,22.82,22.82,43300.0,22.84,22.84,22.82,22.82,43300.0
2006-04-03 12:50:00,22.81,22.83,22.81,22.83,59300.0,22.81,22.83,22.81,22.83,59300.0
2006-04-03 12:55:00,22.83,22.84,22.82,22.83,47700.0,22.83,22.84,22.82,22.83,47700.0
2006-04-03 13:00:00,22.82,22.82,22.8,22.82,80900.0,22.82,22.82,22.8,22.82,80900.0
2006-04-03 13:05:00,22.82,22.88,22.81,22.88,110800.0,22.82,22.88,22.81,22.88,110800.0
2006-04-03 13:10:00,22.88,22.91,22.88,22.89,84700.0,22.88,22.91,22.88,22.89,84700.0
2006-04-03 13:15:00,22.9,22.9,22.87,22.87,21900.0,22.9,22.9,22.87,22.87,21900.0
2006-04-03 13:20:00,22.88,22.88,22.83,22.83,21700.0,22.88,22.88,22.83,22.83,21700.0
2006-04-03 13:25:00,22.84,22.88,22.84,22.87,20200.0,22.84,22.88,22.84,22.87,20200.0
2006-04-03 13:30:00,22.86,22.87,22.82,22.82,50700.0,22.86,22.87,22.82,22.82,50700.0
2006-04-03 13:35:00,22.81,22.85,22.81,22.85,59500.0,22.81,22.85,22.81,22.85,59500.0
2006-04-03 13:40:00,22.86,22.86,22.84,22.85,30800.0,22.86,22.86,22.84,22.85,30800.0
2006-04-03 13:45:00,22.85,22.85,22.81,22.82,51600.0,22.85,22.85,22.81,22.82,51600.0
2006-04-03 13:50:00,22.81,22.82,22.8,22.8,304900.0,22.81,22.82,22.8,22.8,304900.0
2006-04-03 13:55:00,22.8,22.82,22.79,22.81,143300.0,22.8,22.82,22.79,22.81,143300.0
2006-04-03 14:00:00,22.8,22.9,22.79,22.8,56500.0,22.8,22.9,22.79,22.8,56500.0
2006-04-03 14:05:00,22.8,22.8,22.78,22.78,47000.0,22.8,22.8,22.78,22.78,47000.0
2006-04-03 14:10:00,22.79,22.79,22.78,22.78,21200.0,22.79,22.79,22.78,22.78,21200.0
2006-04-03 14:15:00,22.78,22.79,22.75,22.75,128200.0,22.78,22.79,22.75,22.75,128200.0
2006-04-03 14:20:00,22.75,22.75,22.7,22.7,112200.0,22.75,22.75,22.7,22.7,112200.0
2006-04-03 14:25:00,22.71,22.72,22.69,22.7,80900.0,22.71,22.72,22.69,22.7,80900.0
2006-04-03 14:30:00,22.67,22.7,22.67,22.69,140700.0,22.67,22.7,22.67,22.69,140700.0
2006-04-03 14:35:00,22.69,22.7,22.68,22.69,130000.0,22.69,22.7,22.68,22.69,130000.0
2006-04-03 14:40:00,22.68,22.69,22.64,22.64,159500.0,22.68,22.69,22.64,22.64,159500.0
2006-04-03 14:45:00,22.65,22.68,22.64,22.67,213200.0,22.65,22.68,22.64,22.67,213200.0
2006-04-03 14:50:00,22.67,22.69,22.64,22.68,130700.0,22.67,22.69,22.64,22.68,130700.0
2006-04-03 14:55:00,22.66,22.71,22.66,22.7,200100.0,22.66,22.71,22.66,22.7,200100.0
2006-04-03 15:00:00,22.7,22.75,22.7,22.73,138200.0,22.7,22.75,22.7,22.73,138200.0
2006-04-03 15:05:00,22.73,22.75,22.72,22.75,177700.0,22.73,22.75,22.72,22.75,177700.0
2006-04-03 15:10:00,22.75,22.76,22.74,22.76,299900.0,22.75,22.76,22.74,22.76,299900.0
2006-04-03 15:15:00,22.76,22.79,22.75,22.79,91900.0,22.76,22.79,22.75,22.79,91900.0
2006-04-03 15:20:00,22.79,22.79,22.77,22.77,50700.0,22.79,22.79,22.77,22.77,50700.0
2006-04-03 15:25:00,22.76,22.77,22.74,22.77,74700.0,22.76,22.77,22.74,22.77,74700.0
2006-04-03 15:30:00,22.76,22.78,22.75,22.77,75200.0,22.76,22.78,22.75,22.77,75200.0
2006-04-03 15:35:00,22.78,22.78,22.73,22.74,231400.0,22.78,22.78,22.73,22.74,231400.0
2006-04-03 15:40:00,22.74,22.78,22.73,22.76,129200.0,22.74,22.78,22.73,22.76,129200.0
2006-04-03 15:45:00,22.76,22.76,22.69,22.7,158900.0,22.76,22.76,22.69,22.7,158900.0
2006-04-03 15:50:00,22.7,22.71,22.62,22.63,152100.0,22.7,22.71,22.62,22.63,152100.0
2006-04-03 15:55:00,22.63,22.69,22.61,22.69,303600.0,22.63,22.69,22.61,22.69,303600.0
2006-04-04 09:30:00,22.55,22.57,22.53,22.56,225200.0,22.55,22.57,22.53,22.56,225200.0
2006-04-04 09:35:00,22.56,22.75,22.56,22.61,138800.0,22.56,22.75,22.56,22.61,138800.0
2006-04-04 09:40:00,22.59,22.6,22.46,22.47,135400.0,22.59,22.6,22.46,22.47,135400.0
2006-04-04 09:45:00,22.49,22.51,22.4,22.42,347700.0,22.49,22.51,22.4,22.42,347700.0
2006-04-04 09:50:00,22.43,22.44,22.39,22.39,422100.0,22.43,22.44,22.39,22.39,422100.0
2006-04-04 09:55:00,22.4,22.4,22.25,22.31,298700.0,22.4,22.4,22.25,22.31,298700.0
2006-04-04 10:00:00,22.32,22.32,22.19,22.27,353400.0,22.32,22.32,22.19,22.27,353400.0
2006-04-04 10:05:00,22.27,22.33,22.27,22.29,294100.0,22.27,22.33,22.27,22.29,294100.0
2006-04-04 10:10:00,22.28,22.34,22.26,22.32,222500.0,22.28,22.34,22.26,22.32,222500.0
2006-04-04 10:15:00,22.33,22.34,22.28,22.32,192900.0,22.33,22.34,22.28,22.32,192900.0
2006-04-04 10:20:00,22.33,22.36,22.29,22.3,196800.0,22.33,22.36,22.29,22.3,196800.0
2006-04-04 10:25:00,22.31,22.33,22.28,22.32,296600.0,22.31,22.33,22.28,22.32,296600.0
2006-04-04 10:30:00,22.32,22.36,22.32,22.34,89600.0,22.32,22.36,22.32,22.34,89600.0
2006-04-04 10:35:00,22.34,22.38,22.34,22.38,58400.0,22.34,22.38,22.34,22.38,58400.0
2006-04-04 10:40:00,22.37,22.41,22.37,22.4,416600.0,22.37,22.41,22.37,22.4,416600.0
2006-04-04 10:45:00,22.39,22.42,22.38,22.4,240800.0,22.39,22.42,22.38,22.4,240800.0
2006-04-04 10:50:00,22.4,22.44,22.38,22.41,385400.0,22.4,22.44,22.38,22.41,385400.0
2006-04-04 10:55:00,22.42,22.43,22.36,22.36,139200.0,22.42,22.43,22.36,22.36,139200.0
2006-04-04 11:00:00,22.36,22.37,22.32,22.34,349100.0,22.36,22.37,22.32,22.34,349100.0
2006-04-04 11:05:00,22.34,22.34,22.3,22.32,120900.0,22.34,22.34,22.3,22.32,120900.0
2006-04-04 11:10:00,22.32,22.32,22.3,22.3,311600.0,22.32,22.32,22.3,22.3,311600.0
2006-04-04 11:15:00,22.31,22.38,22.3,22.37,91200.0,22.31,22.38,22.3,22.37,91200.0
2006-04-04 11:20:00,22.37,22.37,22.34,22.34,66800.0,22.37,22.37,22.34,22.34,66800.0
2006-04-04 11:25:00,22.35,22.4,22.34,22.39,201900.0,22.35,22.4,22.34,22.39,201900.0
2006-04-04 11:30:00,22.38,22.39,22.36,22.36,21400.0,22.38,22.39,22.36,22.36,21400.0
2006-04-04 11:35:00,22.36,22.38,22.36,22.37,23000.0,22.36,22.38,22.36,22.37,23000.0
2006-04-04 11:40:00,22.37,22.37,22.34,22.35,108100.0,22.37,22.37,22.34,22.35,108100.0
2006-04-04 11:45:00,22.35,22.38,22.34,22.38,100300.0,22.35,22.38,22.34,22.38,100300.0
2006-04-04 11:50:00,22.39,22.39,22.37,22.38,334900.0,22.39,22.39,22.37,22.38,334900.0
2006-04-04 11:55:00,22.38,22.4,22.38,22.39,127100.0,22.38,22.4,22.38,22.39,127100.0
2006-04-04 12:00:00,22.38,22.4,22.38,22.4,50100.0,22.38,22.4,22.38,22.4,50100.0
2006-04-04 12:05:00,22.39,22.4,22.38,22.39,21400.0,22.39,22.4,22.38,22.39,21400.0
2006-04-04 12:10:00,22.4,22.44,22.38,22.44,126500.0,22.4,22.44,22.38,22.44,126500.0
2006-04-04 12:15:00,22.44,22.47,22.41,22.41,32200.0,22.44,22.47,22.41,22.41,32200.0
2006-04-04 12:20:00,22.41,22.45,22.41,22.44,36000.0,22.41,22.45,22.41,22.44,36000.0
2006-04-04 12:25:00,22.44,22.46,22.43,22.45,122800.0,22.44,22.46,22.43,22.45,122800.0
2006-04-04 12:30:00,22.45,22.47,22.45,22.46,86300.0,22.45,22.47,22.45,22.46,86300.0
2006-04-04 12:35:00,22.46,22.46,22.43,22.45,70300.0,22.46,22.46,22.43,22.45,70300.0
2006-04-04 12:40:00,22.44,22.44,22.4,22.42,34400.0,22.44,22.44,22.4,22.42,34400.0
2006-04-04 12:45:00,22.41,22.44,22.39,22.44,63200.0,22.41,22.44,22.39,22.44,63200.0
2006-04-04 12:50:00,22.44,22.51,22.42,22.43,139900.0,22.44,22.51,22.42,22.43,139900.0
2006-04-04 12:55:00,22.43,22.46,22.43,22.43,119500.0,22.43,22.46,22.43,22.43,119500.0
2006-04-04 13:00:00,22.43,22.44,22.4,22.44,150200.0,22.43,22.44,22.4,22.44,150200.0
2006-04-04 13:05:00,22.43,22.43,22.41,22.42,30300.0,22.43,22.43,22.41,22.42,30300.0
2006-04-04 13:10:00,22.42,22.43,22.41,22.42,39500.0,22.42,22.43,22.41,22.42,39500.0
2006-04-04 13:15:00,22.42,22.43,22.4,22.41,149300.0,22.42,22.43,22.4,22.41,149300.0
2006-04-04 13:20:00,22.41,22.43,22.41,22.41,46700.0,22.41,22.43,22.41,22.41,46700.0
2006-04-04 13:25:00,22.42,22.43,22.39,22.4,102400.0,22.42,22.43,22.39,22.4,102400.0
2006-04-04 13:30:00,22.4,22.41,22.39,22.41,71900.0,22.4,22.41,22.39,22.41,71900.0
2006-04-04 13:35:00,22.41,22.41,22.39,22.39,74300.0,22.41,22.41,22.39,22.39,74300.0
2006-04-04 13:40:00,22.4,22.41,22.39,22.39,59000.0,22.4,22.41,22.39,22.39,59000.0
2006-04-04 13:45:00,22.39,22.4,22.35,22.38,237100.0,22.39,22.4,22.35,22.38,237100.0
2006-04-04 13:50:00,22.38,22.41,22.37,22.4,124600.0,22.38,22.41,22.37,22.4,124600.0
2006-04-04 13:55:00,22.4,22.41,22.37,22.38,277900.0,22.4,22.41,22.37,22.38,277900.0
2006-04-04 14:00:00,22.38,22.38,22.34,22.35,322100.0,22.38,22.38,22.34,22.35,322100.0
2006-04-04 14:05:00,22.35,22.35,22.32,22.33,79400.0,22.35,22.35,22.32,22.33,79400.0
2006-04-04 14:10:00,22.33,22.35,22.33,22.34,24300.0,22.33,22.35,22.33,22.34,24300.0
2006-04-04 14:15:00,22.35,22.38,22.34,22.38,98300.0,22.35,22.38,22.34,22.38,98300.0
2006-04-04 14:20:00,22.38,22.39,22.37,22.37,120000.0,22.38,22.39,22.37,22.37,120000.0
2006-04-04 14:25:00,22.38,22.38,22.35,22.36,51600.0,22.38,22.38,22.35,22.36,51600.0
2006-04-04 14:30:00,22.36,22.36,22.32,22.32,49700.0,22.36,22.36,22.32,22.32,49700.0
2006-04-04 14:35:00,22.32,22.35,22.32,22.35,42000.0,22.32,22.35,22.32,22.35,42000.0
2006-04-04 14:40:00,22.34,22.37,22.34,22.35,278500.0,22.34,22.37,22.34,22.35,278500.0
2006-04-04 14:45:00,22.36,22.36,22.33,22.34,123400.0,22.36,22.36,22.33,22.34,123400.0
2006-04-04 14:50:00,22.34,22.35,22.27,22.28,230100.0,22.34,22.35,22.27,22.28,230100.0
2006-04-04 14:55:00,22.28,22.31,22.28,22.3,103900.0,22.28,22.31,22.28,22.3,103900.0
2006-04-04 15:00:00,22.3,22.3,22.28,22.29,89900.0,22.3,22.3,22.28,22.29,89900.0
2006-04-04 15:05:00,22.29,22.3,22.27,22.27,107500.0,22.29,22.3,22.27,22.27,107500.0
2006-04-04 15:10:00,22.26,22.27,22.2,22.23,265000.0,22.26,22.27,22.2,22.23,265000.0
2006-04-04 15:15:00,22.23,22.29,22.22,22.27,148300.0,22.23,22.29,22.22,22.27,148300.0
2006-04-04 15:20:00,22.28,22.3,22.27,22.28,96700.0,22.28,22.3,22.27,22.28,96700.0
2006-04-04 15:25:00,22.28,22.28,22.25,22.25,312900.0,22.28,22.28,22.25,22.25,312900.0
2006-04-04 15:30:00,22.26,22.26,22.23,22.24,151500.0,22.26,22.26,22.23,22.24,151500.0
2006-04-04 15:35:00,22.24,22.24,22.2,22.23,261300.0,22.24,22.24,22.2,22.23,261300.0
2006-04-04 15:40:00,22.22,22.23,22.21,22.23,249700.0,22.22,22.23,22.21,22.23,249700.0
2006-04-04 15:45:00,22.23,22.24,22.19,22.19,185000.0,22.23,22.24,22.19,22.19,185000.0
2006-04-04 15:50:00,22.19,22.2,22.14,22.16,258500.0,22.19,22.2,22.14,22.16,258500.0
2006-04-04 15:55:00,22.15,22.2,22.1,22.2,646500.0,22.15,22.2,22.1,22.2,646500.0
2006-04-05 09:30:00,21.75,21.79,21.5,21.6,862800.0,21.75,21.79,21.5,21.6,862800.0
2006-04-05 09:35:00,21.6,21.75,21.55,21.74,642600.0,21.6,21.75,21.55,21.74,642600.0
2006-04-05 09:40:00,21.73,21.77,21.66,21.7,1060300.0,21.73,21.77,21.66,21.7,1060300.0
2006-04-05 09:45:00,21.7,21.82,21.68,21.78,1087500.0,21.7,21.82,21.68,21.78,1087500.0
2006-04-05 09:50:00,21.78,21.8,21.74,21.8,970000.0,21.78,21.8,21.74,21.8,970000.0
2006-04-05 09:55:00,21.8,21.85,21.79,21.83,576900.0,21.8,21.85,21.79,21.83,576900.0
2006-04-05 10:00:00,21.83,21.9,21.83,21.89,1033300.0,21.83,21.9,21.83,21.89,1033300.0
2006-04-05 10:05:00,21.89,21.92,21.88,21.89,776400.0,21.89,21.92,21.88,21.89,776400.0
2006-04-05 10:10:00,21.89,21.93,21.86,21.86,487700.0,21.89,21.93,21.86,21.86,487700.0
2006-04-05 10:15:00,21.86,21.9,21.8,21.82,867300.0,21.86,21.9,21.8,21.82,867300.0
2006-04-05 10:20:00,21.81,21.87,21.8,21.84,410800.0,21.81,21.87,21.8,21.84,410800.0
2006-04-05 10:25:00,21.83,21.9,21.83,21.88,661900.0,21.83,21.9,21.83,21.88,661900.0
2006-04-05 10:30:00,21.89,21.9,21.85,21.87,409900.0,21.89,21.9,21.85,21.87,409900.0
2006-04-05 10:35:00,21.87,21.9,21.85,21.89,255800.0,21.87,21.9,21.85,21.89,255800.0
2006-04-05 10:40:00,21.88,21.95,21.88,21.94,356900.0,21.88,21.95,21.88,21.94,356900.0
2006-04-05 10:45:00,21.94,21.98,21.91,21.97,415300.0,21.94,21.98,21.91,21.97,415300.0
2006-04-05 10:50:00,21.97,22.0,21.96,21.97,477900.0,21.97,22.0,21.96,21.97,477900.0
2006-04-05 10:55:00,21.96,21.97,21.87,21.9,381100.0,21.96,21.97,21.87,21.9,381100.0
2006-04-05 11:00:00,21.91,21.92,21.87,21.92,551100.0,21.91,21.92,21.87,21.92,551100.0
2006-04-05 11:05:00,21.92,21.94,21.89,21.93,229500.0,21.92,21.94,21.89,21.93,229500.0
2006-04-05 11:10:00,21.92,21.93,21.86,21.87,210700.0,21.92,21.93,21.86,21.87,210700.0
2006-04-05 11:15:00,21.87,21.89,21.86,21.87,68300.0,21.87,21.89,21.86,21.87,68300.0
2006-04-05 11:20:00,21.87,21.88,21.86,21.86,82800.0,21.87,21.88,21.86,21.86,82800.0
2006-04-05 11:25:00,21.86,21.87,21.83,21.86,180700.0,21.86,21.87,21.83,21.86,180700.0
2006-04-05 11:30:00,21.85,21.87,21.82,21.83,273900.0,21.85,21.87,21.82,21.83,273900.0
2006-04-05 11:35:00,21.83,21.89,21.83,21.89,56500.0,21.83,21.89,21.83,21.89,56500.0
2006-04-05 11:40:00,21.89,21.9,21.88,21.9,43500.0,21.89,21.9,21.88,21.9,43500.0
2006-04-05 11:45:00,21.89,21.92,21.88,21.91,156400.0,21.89,21.92,21.88,21.91,156400.0
2006-04-05 11:50:00,21.91,21.92,21.89,21.89,263500.0,21.91,21.92,21.89,21.89,263500.0
2006-04-05 11:55:00,21.9,21.91,21.88,21.9,142900.0,21.9,21.91,21.88,21.9,142900.0
2006-04-05 12:00:00,21.9,21.9,21.88,21.88,193900.0,21.9,21.9,21.88,21.88,193900.0
2006-04-05 12:05:00,21.89,21.9,21.88,21.89,23400.0,21.89,21.9,21.88,21.89,23400.0
2006-04-05 12:10:00,21.88,21.9,21.87,21.88,34000.0,21.88,21.9,21.87,21.88,34000.0
2006-04-05 12:15:00,21.87,21.88,21.85,21.86,57500.0,21.87,21.88,21.85,21.86,57500.0
2006-04-05 12:20:00,21.85,21.89,21.85,21.88,42300.0,21.85,21.89,21.85,21.88,42300.0
2006-04-05 12:25:00,21.89,21.89,21.84,21.85,70600.0,21.89,21.89,21.84,21.85,70600.0
2006-04-05 12:30:00,21.84,21.87,21.81,21.85,116600.0,21.84,21.87,21.81,21.85,116600.0
2006-04-05 12:35:00,21.86,21.88,21.85,21.88,110800.0,21.86,21.88,21.85,21.88,110800.0
2006-04-05 12:40:00,21.88,21.9,21.87,21.89,72400.0,21.88,21.9,21.87,21.89,72400.0
2006-04-05 12:45:00,21.89,21.9,21.88,21.88,349200.0,21.89,21.9,21.88,21.88,349200.0
2006-04-05 12:50:00,21.89,21.9,21.88,21.89,127300.0,21.89,21.9,21.88,21.89,127300.0
2006-04-05 12:55:00,21.88,21.9,21.88,21.89,248100.0,21.88,21.9,21.88,21.89,248100.0
2006-04-05 13:00:00,21.9,21.92,21.89,21.9,200800.0,21.9,21.92,21.89,21.9,200800.0
2006-04-05 13:05:00,21.9,21.92,21.88,21.89,309000.0,21.9,21.92,21.88,21.89,309000.0
2006-04-05 13:10:00,21.89,21.9,21.89,21.9,113200.0,21.89,21.9,21.89,21.9,113200.0
2006-04-05 13:15:00,21.9,21.9,21.89,21.9,10500.0,21.9,21.9,21.89,21.9,10500.0
2006-04-05 13:20:00,21.89,21.9,21.87,21.87,168900.0,21.89,21.9,21.87,21.87,168900.0
2006-04-05 13:25:00,21.87,21.89,21.87,21.89,78700.0,21.87,21.89,21.87,21.89,78700.0
2006-04-05 13:30:00,21.89,21.9,21.88,21.88,252700.0,21.89,21.9,21.88,21.88,252700.0
2006-04-05 13:35:00,21.88,21.89,21.85,21.86,52100.0,21.88,21.89,21.85,21.86,52100.0
2006-04-05 13:40:00,21.86,21.88,21.85,21.88,38100.0,21.86,21.88,21.85,21.88,38100.0
2006-04-05 13:45:00,21.88,21.88,21.85,21.85,94400.0,21.88,21.88,21.85,21.85,94400.0
2006-04-05 13:50:00,21.86,21.86,21.85,21.85,156300.0,21.86,21.86,21.85,21.85,156300.0
2006-04-05 13:55:00,21.86,21.89,21.85,21.89,121200.0,21.86,21.89,21.85,21.89,121200.0
2006-04-05 14:00:00,21.88,21.89,21.86,21.87,63900.0,21.88,21.89,21.86,21.87,63900.0
2006-04-05 14:05:00,21.87,21.87,21.83,21.84,110500.0,21.87,21.87,21.83,21.84,110500.0
2006-04-05 14:10:00,21.84,21.87,21.84,21.86,92500.0,21.84,21.87,21.84,21.86,92500.0
2006-04-05 14:15:00,21.87,21.87,21.82,21.82,129100.0,21.87,21.87,21.82,21.82,129100.0
2006-04-05 14:20:00,21.82,21.82,21.76,21.8,130400.0,21.82,21.82,21.76,21.8,130400.0
2006-04-05 14:25:00,21.8,21.82,21.78,21.81,170700.0,21.8,21.82,21.78,21.81,170700.0
2006-04-05 14:30:00,21.81,21.83,21.8,21.81,226300.0,21.81,21.83,21.8,21.81,226300.0
2006-04-05 14:35:00,21.81,21.82,21.8,21.81,79500.0,21.81,21.82,21.8,21.81,79500.0
2006-04-05 14:40:00,21.81,21.82,21.76,21.78,556900.0,21.81,21.82,21.76,21.78,556900.0
2006-04-05 14:45:00,21.77,21.78,21.73,21.75,305200.0,21.77,21.78,21.73,21.75,305200.0
2006-04-05 14:50:00,21.75,21.78,21.74,21.75,192000.0,21.75,21.78,21.74,21.75,192000.0
2006-04-05 14:55:00,21.75,21.79,21.74,21.79,1144400.0,21.75,21.79,21.74,21.79,1144400.0
2006-04-05 15:00:00,21.79,21.81,21.72,21.73,163900.0,21.79,21.81,21.72,21.73,163900.0
2006-04-05 15:05:00,21.73,21.75,21.68,21.69,125600.0,21.73,21.75,21.68,21.69,125600.0
2006-04-05 15:10:00,21.68,21.71,21.64,21.65,184300.0,21.68,21.71,21.64,21.65,184300.0
2006-04-05 15:15:00,21.65,21.65,21.6,21.64,300000.0,21.65,21.65,21.6,21.64,300000.0
2006-04-05 15:20:00,21.64,21.65,21.61,21.62,211400.0,21.64,21.65,21.61,21.62,211400.0
2006-04-05 15:25:00,21.63,21.63,21.6,21.61,259600.0,21.63,21.63,21.6,21.61,259600.0
2006-04-05 15:30:00,21.61,21.61,21.59,21.61,271300.0,21.61,21.61,21.59,21.61,271300.0
2006-04-05 15:35:00,21.6,21.61,21.59,21.61,376200.0,21.6,21.61,21.59,21.61,376200.0
2006-04-05 15:40:00,21.6,21.61,21.54,21.54,395000.0,21.6,21.61,21.54,21.54,395000.0
2006-04-05 15:45:00,21.54,21.55,21.53,21.54,329800.0,21.54,21.55,21.53,21.54,329800.0
2006-04-05 15:50:00,21.54,21.67,21.54,21.66,715500.0,21.54,21.67,21.54,21.66,715500.0
2006-04-05 15:55:00,21.66,21.69,21.65,21.68,392100.0,21.66,21.69,21.65,21.68,392100.0
2006-04-06 09:30:00,22.25,22.38,22.25,22.3,833400.0,22.25,22.38,22.25,22.3,833400.0
2006-04-06 09:35:00,22.29,22.3,22.26,22.3,646800.0,22.29,22.3,22.26,22.3,646800.0
2006-04-06 09:40:00,22.3,22.4,22.27,22.3,399200.0,22.3,22.4,22.27,22.3,399200.0
2006-04-06 09:45:00,22.31,22.4,22.3,22.38,549000.0,22.31,22.4,22.3,22.38,549000.0
2006-04-06 09:50:00,22.39,22.42,22.34,22.34,1143700.0,22.39,22.42,22.34,22.34,1143700.0
2006-04-06 09:55:00,22.34,22.35,22.27,22.29,448300.0,22.34,22.35,22.27,22.29,448300.0
2006-04-06 10:00:00,22.3,22.36,22.29,22.36,681800.0,22.3,22.36,22.29,22.36,681800.0
2006-04-06 10:05:00,22.34,22.41,22.33,22.39,582500.0,22.34,22.41,22.33,22.39,582500.0
2006-04-06 10:10:00,22.38,22.4,22.31,22.33,612500.0,22.38,22.4,22.31,22.33,612500.0
2006-04-06 10:15:00,22.33,22.36,22.33,22.33,152500.0,22.33,22.36,22.33,22.33,152500.0
2006-04-06 10:20:00,22.33,22.33,22.28,22.32,176900.0,22.33,22.33,22.28,22.32,176900.0
2006-04-06 10:25:00,22.31,22.33,22.3,22.3,123000.0,22.31,22.33,22.3,22.3,123000.0
2006-04-06 10:30:00,22.3,22.32,22.25,22.29,265100.0,22.3,22.32,22.25,22.29,265100.0
2006-04-06 10:35:00,22.3,22.3,22.24,22.25,369300.0,22.3,22.3,22.24,22.25,369300.0
2006-04-06 10:40:00,22.25,22.3,22.25,22.28,240000.0,22.25,22.3,22.25,22.28,240000.0
2006-04-06 10:45:00,22.28,22.3,22.27,22.29,103400.0,22.28,22.3,22.27,22.29,103400.0
2006-04-06 10:50:00,22.29,22.33,22.26,22.33,460000.0,22.29,22.33,22.26,22.33,460000.0
2006-04-06 10:55:00,22.33,22.34,22.3,22.31,141900.0,22.33,22.34,22.3,22.31,141900.0
2006-04-06 11:00:00,22.31,22.32,22.26,22.29,183100.0,22.31,22.32,22.26,22.29,183100.0
2006-04-06 11:05:00,22.29,22.29,22.27,22.28,144900.0,22.29,22.29,22.27,22.28,144900.0
2006-04-06 11:10:00,22.28,22.29,22.27,22.28,136300.0,22.28,22.29,22.27,22.28,136300.0
2006-04-06 11:15:00,22.29,22.31,22.27,22.28,485300.0,22.29,22.31,22.27,22.28,485300.0
2006-04-06 11:20:00,22.28,22.31,22.27,22.29,147500.0,22.28,22.31,22.27,22.29,147500.0
2006-04-06 11:25:00,22.29,22.3,22.27,22.28,274500.0,22.29,22.3,22.27,22.28,274500.0
2006-04-06 11:30:00,22.28,22.29,22.25,22.26,95700.0,22.28,22.29,22.25,22.26,95700.0
2006-04-06 11:35:00,22.26,22.26,22.19,22.25,271500.0,22.26,22.26,22.19,22.25,271500.0
2006-04-06 11:40:00,22.25,22.3,22.24,22.25,92600.0,22.25,22.3,22.24,22.25,92600.0
2006-04-06 11:45:00,22.24,22.26,22.22,22.22,96700.0,22.24,22.26,22.22,22.22,96700.0
2006-04-06 11:50:00,22.21,22.21,22.07,22.11,282800.0,22.21,22.21,22.07,22.11,282800.0
2006-04-06 11:55:00,22.11,22.12,22.02,22.02,164300.0,22.11,22.12,22.02,22.02,164300.0
2006-04-06 12:00:00,22.01,22.05,21.94,22.05,299500.0,22.01,22.05,21.94,22.05,299500.0
2006-04-06 12:05:00,22.04,22.09,22.02,22.07,196500.0,22.04,22.09,22.02,22.07,196500.0
2006-04-06 12:10:00,22.07,22.14,22.06,22.14,67800.0,22.07,22.14,22.06,22.14,67800.0
2006-04-06 12:15:00,22.14,22.15,22.1,22.1,78700.0,22.14,22.15,22.1,22.1,78700.0
2006-04-06 12:20:00,22.1,22.14,22.09,22.11,110700.0,22.1,22.14,22.09,22.11,110700.0
2006-04-06 12:25:00,22.1,22.11,22.03,22.05,60300.0,22.1,22.11,22.03,22.05,60300.0
2006-04-06 12:30:00,22.05,22.08,22.01,22.01,87100.0,22.05,22.08,22.01,22.01,87100.0
2006-04-06 12:35:00,22.02,22.04,22.0,22.02,124300.0,22.02,22.04,22.0,22.02,124300.0
2006-04-06 12:40:00,22.03,22.04,22.0,22.02,152300.0,22.03,22.04,22.0,22.02,152300.0
2006-04-06 12:45:00,22.01,22.02,21.99,21.99,95300.0,22.01,22.02,21.99,21.99,95300.0
2006-04-06 12:50:00,22.0,22.0,21.97,21.99,61300.0,22.0,22.0,21.97,21.99,61300.0
2006-04-06 12:55:00,21.98,22.03,21.97,22.02,143000.0,21.98,22.03,21.97,22.02,143000.0
2006-04-06 13:00:00,22.03,23.02,22.0,22.05,314100.0,22.03,23.02,22.0,22.05,314100.0
2006-04-06 13:05:00,22.05,22.07,22.0,22.05,106500.0,22.05,22.07,22.0,22.05,106500.0
2006-04-06 13:10:00,22.04,22.08,22.02,22.06,125200.0,22.04,22.08,22.02,22.06,125200.0
2006-04-06 13:15:00,22.07,22.07,22.03,22.03,113000.0,22.07,22.07,22.03,22.03,113000.0
2006-04-06 13:20:00,22.02,22.05,22.01,22.04,128200.0,22.02,22.05,22.01,22.04,128200.0
2006-04-06 13:25:00,22.04,22.05,22.03,22.04,146400.0,22.04,22.05,22.03,22.04,146400.0
2006-04-06 13:30:00,22.04,22.07,22.03,22.07,42200.0,22.04,22.07,22.03,22.07,42200.0
2006-04-06 13:35:00,22.06,22.09,22.06,22.08,79700.0,22.06,22.09,22.06,22.08,79700.0
2006-04-06 13:40:00,22.09,22.1,22.07,22.08,74000.0,22.09,22.1,22.07,22.08,74000.0
2006-04-06 13:45:00,22.08,22.17,22.08,22.17,197900.0,22.08,22.17,22.08,22.17,197900.0
2006-04-06 13:50:00,22.17,22.17,22.13,22.16,342800.0,22.17,22.17,22.13,22.16,342800.0
2006-04-06 13:55:00,22.15,22.19,22.14,22.18,177700.0,22.15,22.19,22.14,22.18,177700.0
2006-04-06 14:00:00,22.18,22.2,22.17,22.17,91000.0,22.18,22.2,22.17,22.17,91000.0
2006-04-06 14:05:00,22.17,22.18,22.16,22.18,125200.0,22.17,22.18,22.16,22.18,125200.0
2006-04-06 14:10:00,22.18,22.18,22.15,22.16,106500.0,22.18,22.18,22.15,22.16,106500.0
2006-04-06 14:15:00,22.16,22.2,22.15,22.19,159500.0,22.16,22.2,22.15,22.19,159500.0
2006-04-06 14:20:00,22.19,22.2,22.18,22.2,123100.0,22.19,22.2,22.18,22.2,123100.0
2006-04-06 14:25:00,22.2,22.2,22.16,22.18,98400.0,22.2,22.2,22.16,22.18,98400.0
2006-04-06 14:30:00,22.18,22.18,22.16,22.16,189200.0,22.18,22.18,22.16,22.16,189200.0
2006-04-06 14:35:00,22.17,22.17,22.14,22.14,71500.0,22.17,22.17,22.14,22.14,71500.0
2006-04-06 14:40:00,22.13,22.15,22.13,22.14,80200.0,22.13,22.15,22.13,22.14,80200.0
2006-04-06 14:45:00,22.14,22.15,22.12,22.13,48800.0,22.14,22.15,22.12,22.13,48800.0
2006-04-06 14:50:00,22.13,22.14,22.12,22.12,89100.0,22.13,22.14,22.12,22.12,89100.0
2006-04-06 14:55:00,22.13,22.13,22.08,22.09,216200.0,22.13,22.13,22.08,22.09,216200.0
2006-04-06 15:00:00,22.1,22.1,22.06,22.08,274000.0,22.1,22.1,22.06,22.08,274000.0
2006-04-06 15:05:00,22.07,22.09,22.07,22.08,135200.0,22.07,22.09,22.07,22.08,135200.0
2006-04-06 15:10:00,22.08,22.09,22.05,22.05,95400.0,22.08,22.09,22.05,22.05,95400.0
2006-04-06 15:15:00,22.05,22.05,22.0,22.0,196000.0,22.05,22.05,22.0,22.0,196000.0
2006-04-06 15:20:00,22.0,22.0,21.98,21.98,131500.0,22.0,22.0,21.98,21.98,131500.0
2006-04-06 15:25:00,21.98,21.99,21.97,21.98,194600.0,21.98,21.99,21.97,21.98,194600.0
2006-04-06 15:30:00,21.98,21.98,21.94,21.94,164800.0,21.98,21.98,21.94,21.94,164800.0
2006-04-06 15:35:00,21.94,21.95,21.9,21.94,243300.0,21.94,21.95,21.9,21.94,243300.0
2006-04-06 15:40:00,21.94,21.95,21.93,21.94,203900.0,21.94,21.95,21.93,21.94,203900.0
2006-04-06 15:45:00,21.95,22.0,21.95,21.99,237000.0,21.95,22.0,21.95,21.99,237000.0
2006-04-06 15:50:00,22.0,22.0,21.96,21.97,121900.0,22.0,22.0,21.96,21.97,121900.0
2006-04-06 15:55:00,21.96,21.97,21.92,21.94,191000.0,21.96,21.97,21.92,21.94,191000.0
2006-04-07 09:30:00,21.98,22.0,21.94,22.0,243100.0,21.98,22.0,21.94,22.0,243100.0
2006-04-07 09:35:00,21.98,21.99,21.94,21.96,299000.0,21.98,21.99,21.94,21.96,299000.0
2006-04-07 09:40:00,21.96,21.97,21.93,21.96,354900.0,21.96,21.97,21.93,21.96,354900.0
2006-04-07 09:45:00,21.96,21.97,21.94,21.94,226600.0,21.96,21.97,21.94,21.94,226600.0
2006-04-07 09:50:00,21.93,21.98,21.82,21.84,216100.0,21.93,21.98,21.82,21.84,216100.0
2006-04-07 09:55:00,21.84,21.87,21.78,21.79,473800.0,21.84,21.87,21.78,21.79,473800.0
2006-04-07 10:00:00,21.78,21.81,21.77,21.8,106700.0,21.78,21.81,21.77,21.8,106700.0
2006-04-07 10:05:00,21.79,21.84,21.79,21.84,123500.0,21.79,21.84,21.79,21.84,123500.0
2006-04-07 10:10:00,21.84,21.85,21.81,21.84,134600.0,21.84,21.85,21.81,21.84,134600.0
2006-04-07 10:15:00,21.84,21.9,21.84,21.87,176200.0,21.84,21.9,21.84,21.87,176200.0
2006-04-07 10:20:00,21.86,21.87,21.84,21.84,147200.0,21.86,21.87,21.84,21.84,147200.0
2006-04-07 10:25:00,21.84,21.85,21.79,21.8,115400.0,21.84,21.85,21.79,21.8,115400.0
2006-04-07 10:30:00,21.79,21.81,21.75,21.79,213700.0,21.79,21.81,21.75,21.79,213700.0
2006-04-07 10:35:00,21.79,21.8,21.77,21.79,115100.0,21.79,21.8,21.77,21.79,115100.0
2006-04-07 10:40:00,21.79,21.83,21.78,21.8,165600.0,21.79,21.83,21.78,21.8,165600.0
2006-04-07 10:45:00,21.79,21.81,21.78,21.8,174000.0,21.79,21.81,21.78,21.8,174000.0
2006-04-07 10:50:00,21.8,21.84,21.79,21.81,138100.0,21.8,21.84,21.79,21.81,138100.0
2006-04-07 10:55:00,21.81,21.85,21.8,21.84,300000.0,21.81,21.85,21.8,21.84,300000.0
2006-04-07 11:00:00,21.83,21.85,21.82,21.85,194100.0,21.83,21.85,21.82,21.85,194100.0
2006-04-07 11:05:00,21.85,21.88,21.83,21.88,188400.0,21.85,21.88,21.83,21.88,188400.0
2006-04-07 11:10:00,21.87,21.9,21.87,21.88,101000.0,21.87,21.9,21.87,21.88,101000.0
2006-04-07 11:15:00,21.89,21.91,21.88,21.88,65700.0,21.89,21.91,21.88,21.88,65700.0
2006-04-07 11:20:00,21.89,21.89,21.85,21.85,230200.0,21.89,21.89,21.85,21.85,230200.0
2006-04-07 11:25:00,21.85,21.85,21.84,21.84,193800.0,21.85,21.85,21.84,21.84,193800.0
2006-04-07 11:30:00,21.85,21.85,21.81,21.83,408900.0,21.85,21.85,21.81,21.83,408900.0
2006-04-07 11:35:00,21.82,21.83,21.79,21.79,421600.0,21.82,21.83,21.79,21.79,421600.0
2006-04-07 11:40:00,21.79,21.79,21.73,21.73,63800.0,21.79,21.79,21.73,21.73,63800.0
2006-04-07 11:45:00,21.73,21.74,21.68,21.69,129700.0,21.73,21.74,21.68,21.69,129700.0
2006-04-07 11:50:00,21.69,21.74,21.68,21.73,96400.0,21.69,21.74,21.68,21.73,96400.0
2006-04-07 11:55:00,21.73,21.74,21.65,21.65,64600.0,21.73,21.74,21.65,21.65,64600.0
2006-04-07 12:00:00,21.65,21.66,21.63,21.64,129400.0,21.65,21.66,21.63,21.64,129400.0
2006-04-07 12:05:00,21.64,21.66,21.59,21.62,158700.0,21.64,21.66,21.59,21.62,158700.0
2006-04-07 12:10:00,21.62,21.62,21.56,21.56,114300.0,21.62,21.62,21.56,21.56,114300.0
2006-04-07 12:15:00,21.56,21.62,21.56,21.62,59600.0,21.56,21.62,21.56,21.62,59600.0
2006-04-07 12:20:00,21.61,21.61,21.57,21.59,25500.0,21.61,21.61,21.57,21.59,25500.0
2006-04-07 12:25:00,21.59,21.61,21.58,21.6,53900.0,21.59,21.61,21.58,21.6,53900.0
2006-04-07 12:30:00,21.6,21.65,21.59,21.64,129900.0,21.6,21.65,21.59,21.64,129900.0
2006-04-07 12:35:00,21.65,21.65,21.59,21.6,87500.0,21.65,21.65,21.59,21.6,87500.0
2006-04-07 12:40:00,21.59,21.6,21.58,21.58,47700.0,21.59,21.6,21.58,21.58,47700.0
2006-04-07 12:45:00,21.59,21.6,21.58,21.6,26900.0,21.59,21.6,21.58,21.6,26900.0
2006-04-07 12:50:00,21.6,21.6,21.59,21.59,21800.0,21.6,21.6,21.59,21.59,21800.0
2006-04-07 12:55:00,21.6,21.6,21.57,21.58,61000.0,21.6,21.6,21.57,21.58,61000.0
2006-04-07 13:00:00,21.57,21.58,21.55,21.55,161100.0,21.57,21.58,21.55,21.55,161100.0
2006-04-07 13:05:00,21.55,21.57,21.55,21.57,133100.0,21.55,21.57,21.55,21.57,133100.0
2006-04-07 13:10:00,21.57,21.59,21.55,21.55,632500.0,21.57,21.59,21.55,21.55,632500.0
2006-04-07 13:15:00,21.56,21.58,21.56,21.58,493600.0,21.56,21.58,21.56,21.58,493600.0
2006-04-07 13:20:00,21.56,21.6,21.56,21.59,321200.0,21.56,21.6,21.56,21.59,321200.0
2006-04-07 13:25:00,21.59,21.64,21.58,21.62,267400.0,21.59,21.64,21.58,21.62,267400.0
2006-04-07 13:30:00,21.62,21.66,21.62,21.66,213500.0,21.62,21.66,21.62,21.66,213500.0
2006-04-07 13:35:00,21.66,21.68,21.61,21.64,60100.0,21.66,21.68,21.61,21.64,60100.0
2006-04-07 13:40:00,21.63,21.64,21.61,21.61,100000.0,21.63,21.64,21.61,21.61,100000.0
2006-04-07 13:45:00,21.62,21.63,21.61,21.61,193200.0,21.62,21.63,21.61,21.61,193200.0
2006-04-07 13:50:00,21.62,21.62,21.58,21.61,301500.0,21.62,21.62,21.58,21.61,301500.0
2006-04-07 13:55:00,21.6,21.6,21.58,21.6,82900.0,21.6,21.6,21.58,21.6,82900.0
2006-04-07 14:00:00,21.6,21.6,21.59,21.6,58500.0,21.6,21.6,21.59,21.6,58500.0
2006-04-07 14:05:00,21.6,21.6,21.58,21.58,35800.0,21.6,21.6,21.58,21.58,35800.0
2006-04-07 14:10:00,21.58,21.6,21.57,21.6,399100.0,21.58,21.6,21.57,21.6,399100.0
2006-04-07 14:15:00,21.59,21.61,21.57,21.57,112000.0,21.59,21.61,21.57,21.57,112000.0
2006-04-07 14:20:00,21.57,21.6,21.55,21.56,305600.0,21.57,21.6,21.55,21.56,305600.0
2006-04-07 14:25:00,21.55,21.57,21.55,21.55,112800.0,21.55,21.57,21.55,21.55,112800.0
2006-04-07 14:30:00,21.56,21.56,21.54,21.55,162000.0,21.56,21.56,21.54,21.55,162000.0
2006-04-07 14:35:00,21.55,21.55,21.52,21.54,108200.0,21.55,21.55,21.52,21.54,108200.0
2006-04-07 14:40:00,21.53,21.6,21.53,21.54,92200.0,21.53,21.6,21.53,21.54,92200.0
2006-04-07 14:45:00,21.53,21.6,21.53,21.59,182300.0,21.53,21.6,21.53,21.59,182300.0
2006-04-07 14:50:00,21.59,21.6,21.56,21.56,97900.0,21.59,21.6,21.56,21.56,97900.0
2006-04-07 14:55:00,21.56,21.56,21.52,21.54,120700.0,21.56,21.56,21.52,21.54,120700.0
2006-04-07 15:00:00,21.54,21.55,21.5,21.54,152400.0,21.54,21.55,21.5,21.54,152400.0
2006-04-07 15:05:00,21.54,21.56,21.53,21.54,177500.0,21.54,21.56,21.53,21.54,177500.0
2006-04-07 15:10:00,21.54,21.58,21.53,21.57,118700.0,21.54,21.58,21.53,21.57,118700.0
2006-04-07 15:15:00,21.56,21.57,21.55,21.55,79000.0,21.56,21.57,21.55,21.55,79000.0
2006-04-07 15:20:00,21.55,21.57,21.55,21.56,482800.0,21.55,21.57,21.55,21.56,482800.0
2006-04-07 15:25:00,21.57,21.57,21.54,21.56,157600.0,21.57,21.57,21.54,21.56,157600.0
2006-04-07 15:30:00,21.56,21.58,21.55,21.58,136600.0,21.56,21.58,21.55,21.58,136600.0
2006-04-07 15:35:00,21.58,21.6,21.57,21.58,799800.0,21.58,21.6,21.57,21.58,799800.0
2006-04-07 15:40:00,21.59,21.59,21.51,21.54,180000.0,21.59,21.59,21.51,21.54,180000.0
2006-04-07 15:45:00,21.55,21.58,21.54,21.57,214400.0,21.55,21.58,21.54,21.57,214400.0
2006-04-07 15:50:00,21.56,21.58,21.53,21.58,332100.0,21.56,21.58,21.53,21.58,332100.0
2006-04-07 15:55:00,21.58,21.59,21.56,21.56,320600.0,21.58,21.59,21.56,21.56,320600.0
2006-04-10 09:30:00,21.51,21.63,21.51,21.59,204400.0,21.51,21.63,21.51,21.59,204400.0
2006-04-10 09:35:00,21.59,21.62,21.54,21.57,116200.0,21.59,21.62,21.54,21.57,116200.0
2006-04-10 09:40:00,21.59,21.63,21.55,21.61,183600.0,21.59,21.63,21.55,21.61,183600.0
2006-04-10 09:45:00,21.61,21.65,21.58,21.6,155100.0,21.61,21.65,21.58,21.6,155100.0
2006-04-10 09:50:00,21.59,21.64,21.58,21.62,314900.0,21.59,21.64,21.58,21.62,314900.0
2006-04-10 09:55:00,21.62,21.65,21.6,21.61,87600.0,21.62,21.65,21.6,21.61,87600.0
2006-04-10 10:00:00,21.61,21.64,21.59,21.6,150800.0,21.61,21.64,21.59,21.6,150800.0
2006-04-10 10:05:00,21.6,21.65,21.6,21.62,58100.0,21.6,21.65,21.6,21.62,58100.0
2006-04-10 10:10:00,21.61,21.65,21.57,21.57,281200.0,21.61,21.65,21.57,21.57,281200.0
2006-04-10 10:15:00,21.56,21.56,21.48,21.48,137100.0,21.56,21.56,21.48,21.48,137100.0
2006-04-10 10:20:00,21.48,21.5,21.43,21.44,84400.0,21.48,21.5,21.43,21.44,84400.0
2006-04-10 10:25:00,21.44,21.45,21.4,21.4,61200.0,21.44,21.45,21.4,21.4,61200.0
2006-04-10 10:30:00,21.4,21.4,21.34,21.39,251300.0,21.4,21.4,21.34,21.39,251300.0
2006-04-10 10:35:00,21.38,21.43,21.37,21.38,149800.0,21.38,21.43,21.37,21.38,149800.0
2006-04-10 10:40:00,21.38,21.38,21.34,21.36,163300.0,21.38,21.38,21.34,21.36,163300.0
2006-04-10 10:45:00,21.36,21.37,21.33,21.33,93500.0,21.36,21.37,21.33,21.33,93500.0
2006-04-10 10:50:00,21.34,21.38,21.33,21.35,111000.0,21.34,21.38,21.33,21.35,111000.0
2006-04-10 10:55:00,21.35,21.37,21.35,21.36,56700.0,21.35,21.37,21.35,21.36,56700.0
2006-04-10 11:00:00,21.37,21.39,21.36,21.39,266200.0,21.37,21.39,21.36,21.39,266200.0
2006-04-10 11:05:00,21.39,21.42,21.37,21.4,191400.0,21.39,21.42,21.37,21.4,191400.0
2006-04-10 11:10:00,21.4,21.47,21.4,21.46,189000.0,21.4,21.47,21.4,21.46,189000.0
2006-04-10 11:15:00,21.46,21.47,21.43,21.43,90400.0,21.46,21.47,21.43,21.43,90400.0
2006-04-10 11:20:00,21.44,21.46,21.42,21.45,67100.0,21.44,21.46,21.42,21.45,67100.0
2006-04-10 11:25:00,21.46,21.46,21.44,21.45,231000.0,21.46,21.46,21.44,21.45,231000.0
2006-04-10 11:30:00,21.45,21.48,21.44,21.47,226100.0,21.45,21.48,21.44,21.47,226100.0
2006-04-10 11:35:00,21.47,21.47,21.45,21.47,48200.0,21.47,21.47,21.45,21.47,48200.0
2006-04-10 11:40:00,21.47,21.49,21.46,21.48,103700.0,21.47,21.49,21.46,21.48,103700.0
2006-04-10 11:45:00,21.48,21.49,21.45,21.46,110200.0,21.48,21.49,21.45,21.46,110200.0
2006-04-10 11:50:00,21.46,21.48,21.45,21.48,94800.0,21.46,21.48,21.45,21.48,94800.0
2006-04-10 11:55:00,21.48,21.48,21.45,21.46,25100.0,21.48,21.48,21.45,21.46,25100.0
2006-04-10 12:00:00,21.46,21.48,21.46,21.48,80300.0,21.46,21.48,21.46,21.48,80300.0
2006-04-10 12:05:00,21.48,21.49,21.46,21.46,47900.0,21.48,21.49,21.46,21.46,47900.0
2006-04-10 12:10:00,21.46,21.49,21.44,21.49,149500.0,21.46,21.49,21.44,21.49,149500.0
2006-04-10 12:15:00,21.49,21.49,21.46,21.49,76700.0,21.49,21.49,21.46,21.49,76700.0
2006-04-10 12:20:00,21.48,21.5,21.46,21.46,64100.0,21.48,21.5,21.46,21.46,64100.0
2006-04-10 12:25:00,21.47,21.47,21.45,21.45,641900.0,21.47,21.47,21.45,21.45,641900.0
2006-04-10 12:30:00,21.45,21.48,21.45,21.45,175800.0,21.45,21.48,21.45,21.45,175800.0
2006-04-10 12:35:00,21.45,21.48,21.45,21.48,84800.0,21.45,21.48,21.45,21.48,84800.0
2006-04-10 12:40:00,21.48,21.48,21.46,21.47,35200.0,21.48,21.48,21.46,21.47,35200.0
2006-04-10 12:45:00,21.47,21.48,21.46,21.46,316600.0,21.47,21.48,21.46,21.46,316600.0
2006-04-10 12:50:00,21.47,21.49,21.46,21.48,66300.0,21.47,21.49,21.46,21.48,66300.0
2006-04-10 12:55:00,21.48,21.48,21.45,21.47,137500.0,21.48,21.48,21.45,21.47,137500.0
2006-04-10 13:00:00,21.46,21.5,21.46,21.49,91400.0,21.46,21.5,21.46,21.49,91400.0
2006-04-10 13:05:00,21.49,21.54,21.49,21.5,518100.0,21.49,21.54,21.49,21.5,518100.0
2006-04-10 13:10:00,21.49,21.52,21.49,21.51,136600.0,21.49,21.52,21.49,21.51,136600.0
2006-04-10 13:15:00,21.5,21.52,21.5,21.51,345000.0,21.5,21.52,21.5,21.51,345000.0
2006-04-10 13:20:00,21.51,21.52,21.5,21.51,172200.0,21.51,21.52,21.5,21.51,172200.0
2006-04-10 13:25:00,21.51,21.54,21.51,21.54,46800.0,21.51,21.54,21.51,21.54,46800.0
2006-04-10 13:30:00,21.54,21.55,21.52,21.52,73100.0,21.54,21.55,21.52,21.52,73100.0
2006-04-10 13:35:00,21.52,21.52,21.5,21.5,117800.0,21.52,21.52,21.5,21.5,117800.0
2006-04-10 13:40:00,21.5,21.5,21.49,21.5,147300.0,21.5,21.5,21.49,21.5,147300.0
2006-04-10 13:45:00,21.49,21.49,21.47,21.48,63400.0,21.49,21.49,21.47,21.48,63400.0
2006-04-10 13:50:00,21.48,21.49,21.47,21.48,76400.0,21.48,21.49,21.47,21.48,76400.0
2006-04-10 13:55:00,21.47,21.5,21.47,21.48,66400.0,21.47,21.5,21.47,21.48,66400.0
2006-04-10 14:00:00,21.49,21.51,21.49,21.49,170700.0,21.49,21.51,21.49,21.49,170700.0
2006-04-10 14:05:00,21.5,21.5,21.49,21.5,44400.0,21.5,21.5,21.49,21.5,44400.0
2006-04-10 14:10:00,21.49,21.5,21.47,21.47,65700.0,21.49,21.5,21.47,21.47,65700.0
2006-04-10 14:15:00,21.47,21.48,21.46,21.47,36400.0,21.47,21.48,21.46,21.47,36400.0
2006-04-10 14:20:00,21.46,21.5,21.46,21.5,37700.0,21.46,21.5,21.46,21.5,37700.0
2006-04-10 14:25:00,21.49,21.5,21.47,21.47,90200.0,21.49,21.5,21.47,21.47,90200.0
2006-04-10 14:30:00,21.47,21.48,21.46,21.47,43300.0,21.47,21.48,21.46,21.47,43300.0
2006-04-10 14:35:00,21.47,21.48,21.46,21.46,246600.0,21.47,21.48,21.46,21.46,246600.0
2006-04-10 14:40:00,21.46,21.48,21.45,21.48,67700.0,21.46,21.48,21.45,21.48,67700.0
2006-04-10 14:45:00,21.48,21.49,21.45,21.46,84200.0,21.48,21.49,21.45,21.46,84200.0
2006-04-10 14:50:00,21.45,21.46,21.44,21.45,139000.0,21.45,21.46,21.44,21.45,139000.0
2006-04-10 14:55:00,21.45,21.46,21.43,21.44,60600.0,21.45,21.46,21.43,21.44,60600.0
2006-04-10 15:00:00,21.44,21.45,21.42,21.44,183800.0,21.44,21.45,21.42,21.44,183800.0
2006-04-10 15:05:00,21.42,21.46,21.42,21.46,148200.0,21.42,21.46,21.42,21.46,148200.0
2006-04-10 15:10:00,21.45,21.46,21.45,21.45,217200.0,21.45,21.46,21.45,21.45,217200.0
2006-04-10 15:15:00,21.45,21.48,21.45,21.47,158700.0,21.45,21.48,21.45,21.47,158700.0
2006-04-10 15:20:00,21.48,21.48,21.45,21.46,57400.0,21.48,21.48,21.45,21.46,57400.0
2006-04-10 15:25:00,21.45,21.47,21.45,21.45,100500.0,21.45,21.47,21.45,21.45,100500.0
2006-04-10 15:30:00,21.46,21.46,21.45,21.46,136200.0,21.46,21.46,21.45,21.46,136200.0
2006-04-10 15:35:00,21.45,21.46,21.45,21.46,147400.0,21.45,21.46,21.45,21.46,147400.0
2006-04-10 15:40:00,21.45,21.48,21.44,21.46,453900.0,21.45,21.48,21.44,21.46,453900.0
2006-04-10 15:45:00,21.46,21.47,21.46,21.46,128000.0,21.46,21.47,21.46,21.46,128000.0
2006-04-10 15:50:00,21.46,21.51,21.45,21.5,556700.0,21.46,21.51,21.45,21.5,556700.0
2006-04-10 15:55:00,21.51,21.52,21.45,21.51,555400.0,21.51,21.52,21.45,21.51,555400.0
2006-04-11 09:30:00,21.5,21.55,21.5,21.51,116000.0,21.5,21.55,21.5,21.51,116000.0
2006-04-11 09:35:00,21.53,21.55,21.5,21.51,34100.0,21.53,21.55,21.5,21.51,34100.0
2006-04-11 09:40:00,21.52,21.53,21.5,21.51,79900.0,21.52,21.53,21.5,21.51,79900.0
2006-04-11 09:45:00,21.55,21.6,21.51,21.51,176000.0,21.55,21.6,21.51,21.51,176000.0
2006-04-11 09:50:00,21.52,21.52,21.5,21.51,89800.0,21.52,21.52,21.5,21.51,89800.0
2006-04-11 09:55:00,21.5,21.52,21.5,21.52,92300.0,21.5,21.52,21.5,21.52,92300.0
2006-04-11 10:00:00,21.51,21.54,21.5,21.54,387600.0,21.51,21.54,21.5,21.54,387600.0
2006-04-11 10:05:00,21.54,21.55,21.52,21.52,53100.0,21.54,21.55,21.52,21.52,53100.0
2006-04-11 10:10:00,21.52,21.55,21.52,21.53,56500.0,21.52,21.55,21.52,21.53,56500.0
2006-04-11 10:15:00,21.52,21.53,21.5,21.51,168300.0,21.52,21.53,21.5,21.51,168300.0
2006-04-11 10:20:00,21.51,21.52,21.47,21.5,316100.0,21.51,21.52,21.47,21.5,316100.0
2006-04-11 10:25:00,21.5,21.51,21.47,21.5,275400.0,21.5,21.51,21.47,21.5,275400.0
2006-04-11 10:30:00,21.5,21.51,21.44,21.45,280100.0,21.5,21.51,21.44,21.45,280100.0
2006-04-11 10:35:00,21.45,21.51,21.45,21.5,399000.0,21.45,21.51,21.45,21.5,399000.0
2006-04-11 10:40:00,21.5,21.5,21.46,21.48,227800.0,21.5,21.5,21.46,21.48,227800.0
2006-04-11 10:45:00,21.48,21.51,21.47,21.5,217000.0,21.48,21.51,21.47,21.5,217000.0
2006-04-11 10:50:00,21.5,21.5,21.46,21.5,157900.0,21.5,21.5,21.46,21.5,157900.0
2006-04-11 10:55:00,21.49,21.49,21.46,21.47,66200.0,21.49,21.49,21.46,21.47,66200.0
2006-04-11 11:00:00,21.47,21.47,21.45,21.47,151300.0,21.47,21.47,21.45,21.47,151300.0
2006-04-11 11:05:00,21.46,21.48,21.41,21.41,120000.0,21.46,21.48,21.41,21.41,120000.0
2006-04-11 11:10:00,21.41,21.42,21.39,21.41,69400.0,21.41,21.42,21.39,21.41,69400.0
2006-04-11 11:15:00,21.42,21.42,21.37,21.37,140800.0,21.42,21.42,21.37,21.37,140800.0
2006-04-11 11:20:00,21.37,21.4,21.37,21.39,111200.0,21.37,21.4,21.37,21.39,111200.0
2006-04-11 11:25:00,21.39,21.4,21.38,21.39,78200.0,21.39,21.4,21.38,21.39,78200.0
2006-04-11 11:30:00,21.38,21.43,21.38,21.42,121300.0,21.38,21.43,21.38,21.42,121300.0
2006-04-11 11:35:00,21.43,21.44,21.39,21.4,302900.0,21.43,21.44,21.39,21.4,302900.0
2006-04-11 11:40:00,21.41,21.41,21.38,21.41,101100.0,21.41,21.41,21.38,21.41,101100.0
2006-04-11 11:45:00,21.4,21.42,21.4,21.4,80600.0,21.4,21.42,21.4,21.4,80600.0
2006-04-11 11:50:00,21.4,21.41,21.4,21.4,32500.0,21.4,21.41,21.4,21.4,32500.0
2006-04-11 11:55:00,21.4,21.41,21.39,21.4,71500.0,21.4,21.41,21.39,21.4,71500.0
2006-04-11 12:00:00,21.4,21.41,21.4,21.4,65000.0,21.4,21.41,21.4,21.4,65000.0
2006-04-11 12:05:00,21.41,21.41,21.39,21.39,100400.0,21.41,21.41,21.39,21.39,100400.0
2006-04-11 12:10:00,21.4,21.4,21.37,21.38,170500.0,21.4,21.4,21.37,21.38,170500.0
2006-04-11 12:15:00,21.38,21.4,21.37,21.39,33500.0,21.38,21.4,21.37,21.39,33500.0
2006-04-11 12:20:00,21.38,21.4,21.38,21.39,17700.0,21.38,21.4,21.38,21.39,17700.0
2006-04-11 12:25:00,21.39,21.41,21.39,21.4,243500.0,21.39,21.41,21.39,21.4,243500.0
2006-04-11 12:30:00,21.41,21.43,21.4,21.42,127600.0,21.41,21.43,21.4,21.42,127600.0
2006-04-11 12:35:00,21.42,21.45,21.42,21.45,235700.0,21.42,21.45,21.42,21.45,235700.0
2006-04-11 12:40:00,21.45,21.45,21.44,21.45,65400.0,21.45,21.45,21.44,21.45,65400.0
2006-04-11 12:45:00,21.45,21.45,21.44,21.44,53300.0,21.45,21.45,21.44,21.44,53300.0
2006-04-11 12:50:00,21.44,21.51,21.43,21.51,532700.0,21.44,21.51,21.43,21.51,532700.0
2006-04-11 12:55:00,21.49,21.51,21.44,21.44,260600.0,21.49,21.51,21.44,21.44,260600.0
2006-04-11 13:00:00,21.44,21.45,21.41,21.41,632300.0,21.44,21.45,21.41,21.41,632300.0
2006-04-11 13:05:00,21.41,21.42,21.39,21.39,303900.0,21.41,21.42,21.39,21.39,303900.0
2006-04-11 13:10:00,21.4,21.4,21.27,21.29,225100.0,21.4,21.4,21.27,21.29,225100.0
2006-04-11 13:15:00,21.29,21.35,21.26,21.32,325100.0,21.29,21.35,21.26,21.32,325100.0
2006-04-11 13:20:00,21.32,21.35,21.31,21.31,459600.0,21.32,21.35,21.31,21.31,459600.0
2006-04-11 13:25:00,21.31,21.35,21.27,21.33,355500.0,21.31,21.35,21.27,21.33,355500.0
2006-04-11 13:30:00,21.33,21.34,21.27,21.27,586400.0,21.33,21.34,21.27,21.27,586400.0
2006-04-11 13:35:00,21.27,21.29,21.24,21.25,228400.0,21.27,21.29,21.24,21.25,228400.0
2006-04-11 13:40:00,21.24,21.28,21.21,21.26,294300.0,21.24,21.28,21.21,21.26,294300.0
2006-04-11 13:45:00,21.26,21.26,21.2,21.24,524300.0,21.26,21.26,21.2,21.24,524300.0
2006-04-11 13:50:00,21.25,21.26,21.21,21.25,420700.0,21.25,21.26,21.21,21.25,420700.0
2006-04-11 13:55:00,21.25,21.26,21.23,21.24,372900.0,21.25,21.26,21.23,21.24,372900.0
2006-04-11 14:00:00,21.24,21.25,21.23,21.23,172500.0,21.24,21.25,21.23,21.23,172500.0
2006-04-11 14:05:00,21.23,21.27,21.23,21.27,226900.0,21.23,21.27,21.23,21.27,226900.0
2006-04-11 14:10:00,21.27,21.32,21.26,21.31,409500.0,21.27,21.32,21.26,21.31,409500.0
2006-04-11 14:15:00,21.32,21.38,21.25,21.37,417300.0,21.32,21.38,21.25,21.37,417300.0
2006-04-11 14:20:00,21.36,21.37,21.33,21.36,278700.0,21.36,21.37,21.33,21.36,278700.0
2006-04-11 14:25:00,21.36,21.37,21.33,21.34,93300.0,21.36,21.37,21.33,21.34,93300.0
2006-04-11 14:30:00,21.34,21.39,21.33,21.39,199700.0,21.34,21.39,21.33,21.39,199700.0
2006-04-11 14:35:00,21.39,21.41,21.37,21.38,126000.0,21.39,21.41,21.37,21.38,126000.0
2006-04-11 14:40:00,21.39,21.41,21.36,21.38,236900.0,21.39,21.41,21.36,21.38,236900.0
2006-04-11 14:45:00,21.36,21.39,21.34,21.38,321300.0,21.36,21.39,21.34,21.38,321300.0
2006-04-11 14:50:00,21.38,21.38,21.34,21.34,28100.0,21.38,21.38,21.34,21.34,28100.0
2006-04-11 14:55:00,21.35,21.38,21.34,21.36,93400.0,21.35,21.38,21.34,21.36,93400.0
2006-04-11 15:00:00,21.37,21.4,21.36,21.4,375500.0,21.37,21.4,21.36,21.4,375500.0
2006-04-11 15:05:00,21.4,21.4,21.38,21.38,153700.0,21.4,21.4,21.38,21.38,153700.0
2006-04-11 15:10:00,21.38,21.39,21.37,21.38,63900.0,21.38,21.39,21.37,21.38,63900.0
2006-04-11 15:15:00,21.37,21.38,21.35,21.35,48200.0,21.37,21.38,21.35,21.35,48200.0
2006-04-11 15:20:00,21.35,21.35,21.32,21.33,162800.0,21.35,21.35,21.32,21.33,162800.0
2006-04-11 15:25:00,21.34,21.34,21.31,21.31,224500.0,21.34,21.34,21.31,21.31,224500.0
2006-04-11 15:30:00,21.31,21.32,21.29,21.3,210800.0,21.31,21.32,21.29,21.3,210800.0
2006-04-11 15:35:00,21.3,21.32,21.3,21.32,540100.0,21.3,21.32,21.3,21.32,540100.0
2006-04-11 15:40:00,21.32,21.32,21.28,21.28,464800.0,21.32,21.32,21.28,21.28,464800.0
2006-04-11 15:45:00,21.28,21.3,21.26,21.3,320600.0,21.28,21.3,21.26,21.3,320600.0
2006-04-11 15:50:00,21.3,21.37,21.28,21.36,618300.0,21.3,21.37,21.28,21.36,618300.0
2006-04-11 15:55:00,21.36,21.38,21.33,21.38,455900.0,21.36,21.38,21.33,21.38,455900.0
2006-04-12 09:30:00,21.3,21.44,21.3,21.44,169600.0,21.3,21.44,21.3,21.44,169600.0
2006-04-12 09:35:00,21.42,21.44,21.39,21.42,357000.0,21.42,21.44,21.39,21.42,357000.0
2006-04-12 09:40:00,21.42,21.48,21.42,21.44,190000.0,21.42,21.48,21.42,21.44,190000.0
2006-04-12 09:45:00,21.44,21.46,21.43,21.46,132200.0,21.44,21.46,21.43,21.46,132200.0
2006-04-12 09:50:00,21.46,21.55,21.46,21.48,369700.0,21.46,21.55,21.46,21.48,369700.0
2006-04-12 09:55:00,21.49,21.52,21.46,21.5,248900.0,21.49,21.52,21.46,21.5,248900.0
2006-04-12 10:00:00,21.49,21.62,21.49,21.6,384400.0,21.49,21.62,21.49,21.6,384400.0
2006-04-12 10:05:00,21.61,21.7,21.55,21.7,170400.0,21.61,21.7,21.55,21.7,170400.0
2006-04-12 10:10:00,21.7,21.73,21.64,21.64,241700.0,21.7,21.73,21.64,21.64,241700.0
2006-04-12 10:15:00,21.65,21.75,21.64,21.74,443000.0,21.65,21.75,21.64,21.74,443000.0
2006-04-12 10:20:00,21.75,21.83,21.7,21.78,411900.0,21.75,21.83,21.7,21.78,411900.0
2006-04-12 10:25:00,21.76,21.79,21.74,21.77,189100.0,21.76,21.79,21.74,21.77,189100.0
2006-04-12 10:30:00,21.77,21.83,21.72,21.72,261900.0,21.77,21.83,21.72,21.72,261900.0
2006-04-12 10:35:00,21.72,21.76,21.72,21.76,278200.0,21.72,21.76,21.72,21.76,278200.0
2006-04-12 10:40:00,21.75,21.76,21.73,21.74,91600.0,21.75,21.76,21.73,21.74,91600.0
2006-04-12 10:45:00,21.73,21.74,21.7,21.72,257400.0,21.73,21.74,21.7,21.72,257400.0
2006-04-12 10:50:00,21.72,21.72,21.67,21.69,360400.0,21.72,21.72,21.67,21.69,360400.0
2006-04-12 10:55:00,21.7,21.75,21.69,21.73,433200.0,21.7,21.75,21.69,21.73,433200.0
2006-04-12 11:00:00,21.74,21.77,21.73,21.74,244200.0,21.74,21.77,21.73,21.74,244200.0
2006-04-12 11:05:00,21.73,21.74,21.7,21.73,240200.0,21.73,21.74,21.7,21.73,240200.0
2006-04-12 11:10:00,21.74,21.74,21.7,21.72,287900.0,21.74,21.74,21.7,21.72,287900.0
2006-04-12 11:15:00,21.73,21.74,21.72,21.72,51900.0,21.73,21.74,21.72,21.72,51900.0
2006-04-12 11:20:00,21.72,21.77,21.72,21.76,335500.0,21.72,21.77,21.72,21.76,335500.0
2006-04-12 11:25:00,21.76,21.78,21.75,21.77,142700.0,21.76,21.78,21.75,21.77,142700.0
2006-04-12 11:30:00,21.77,21.83,21.77,21.83,224000.0,21.77,21.83,21.77,21.83,224000.0
2006-04-12 11:35:00,21.82,21.89,21.8,21.87,368800.0,21.82,21.89,21.8,21.87,368800.0
2006-04-12 11:40:00,21.87,21.87,21.83,21.85,112100.0,21.87,21.87,21.83,21.85,112100.0
2006-04-12 11:45:00,21.85,21.86,21.84,21.85,45700.0,21.85,21.86,21.84,21.85,45700.0
2006-04-12 11:50:00,21.86,21.9,21.86,21.88,78000.0,21.86,21.9,21.86,21.88,78000.0
2006-04-12 11:55:00,21.88,21.98,21.86,21.95,390300.0,21.88,21.98,21.86,21.95,390300.0
2006-04-12 12:00:00,21.95,22.0,21.94,21.97,290200.0,21.95,22.0,21.94,21.97,290200.0
2006-04-12 12:05:00,21.98,22.0,21.96,21.98,271400.0,21.98,22.0,21.96,21.98,271400.0
2006-04-12 12:10:00,21.98,22.02,21.97,21.98,237400.0,21.98,22.02,21.97,21.98,237400.0
2006-04-12 12:15:00,21.98,22.03,21.97,22.01,409100.0,21.98,22.03,21.97,22.01,409100.0
2006-04-12 12:20:00,22.01,22.15,22.0,22.15,510100.0,22.01,22.15,22.0,22.15,510100.0
2006-04-12 12:25:00,22.14,22.18,22.0,22.14,503300.0,22.14,22.18,22.0,22.14,503300.0
2006-04-12 12:30:00,22.14,22.16,22.12,22.14,537600.0,22.14,22.16,22.12,22.14,537600.0
2006-04-12 12:35:00,22.15,22.18,22.13,22.16,224000.0,22.15,22.18,22.13,22.16,224000.0
2006-04-12 12:40:00,22.15,22.16,22.12,22.15,432300.0,22.15,22.16,22.12,22.15,432300.0
2006-04-12 12:45:00,22.15,22.16,22.13,22.14,109000.0,22.15,22.16,22.13,22.14,109000.0
2006-04-12 12:50:00,22.14,22.14,22.09,22.1,229500.0,22.14,22.14,22.09,22.1,229500.0
2006-04-12 12:55:00,22.1,22.12,22.09,22.1,291200.0,22.1,22.12,22.09,22.1,291200.0
2006-04-12 13:00:00,22.1,22.1,22.04,22.06,241000.0,22.1,22.1,22.04,22.06,241000.0
2006-04-12 13:05:00,22.05,22.06,22.02,22.03,91900.0,22.05,22.06,22.02,22.03,91900.0
2006-04-12 13:10:00,22.02,22.04,21.95,22.01,233400.0,22.02,22.04,21.95,22.01,233400.0
2006-04-12 13:15:00,22.0,22.01,21.94,21.96,185700.0,22.0,22.01,21.94,21.96,185700.0
2006-04-12 13:20:00,21.97,22.13,21.89,21.9,254500.0,21.97,22.13,21.89,21.9,254500.0
2006-04-12 13:25:00,21.9,21.93,21.9,21.9,101800.0,21.9,21.93,21.9,21.9,101800.0
2006-04-12 13:30:00,21.9,21.9,21.87,21.87,80200.0,21.9,21.9,21.87,21.87,80200.0
2006-04-12 13:35:00,21.87,21.88,21.87,21.88,70000.0,21.87,21.88,21.87,21.88,70000.0
2006-04-12 13:40:00,21.88,22.0,21.87,21.87,480600.0,21.88,22.0,21.87,21.87,480600.0
2006-04-12 13:45:00,21.87,21.89,21.85,21.89,189800.0,21.87,21.89,21.85,21.89,189800.0
2006-04-12 13:50:00,21.89,21.89,21.88,21.88,63300.0,21.89,21.89,21.88,21.88,63300.0
2006-04-12 13:55:00,21.88,21.91,21.88,21.91,102700.0,21.88,21.91,21.88,21.91,102700.0
2006-04-12 14:00:00,21.92,22.0,21.91,22.0,159100.0,21.92,22.0,21.91,22.0,159100.0
2006-04-12 14:05:00,21.99,22.05,21.99,22.04,150700.0,21.99,22.05,21.99,22.04,150700.0
2006-04-12 14:10:00,22.04,22.09,22.03,22.09,181300.0,22.04,22.09,22.03,22.09,181300.0
2006-04-12 14:15:00,22.09,22.09,22.02,22.03,75400.0,22.09,22.09,22.02,22.03,75400.0
2006-04-12 14:20:00,22.04,22.04,21.98,22.01,77100.0,22.04,22.04,21.98,22.01,77100.0
2006-04-12 14:25:00,22.01,22.05,22.0,22.05,125900.0,22.01,22.05,22.0,22.05,125900.0
2006-04-12 14:30:00,22.04,22.06,22.02,22.06,58900.0,22.04,22.06,22.02,22.06,58900.0
2006-04-12 14:35:00,22.05,22.06,22.03,22.05,68200.0,22.05,22.06,22.03,22.05,68200.0
2006-04-12 14:40:00,22.05,22.06,22.0,22.01,91700.0,22.05,22.06,22.0,22.01,91700.0
2006-04-12 14:45:00,22.01,22.01,22.0,22.01,83400.0,22.01,22.01,22.0,22.01,83400.0
2006-04-12 14:50:00,22.01,22.02,22.0,22.01,48300.0,22.01,22.02,22.0,22.01,48300.0
2006-04-12 14:55:00,22.01,22.03,22.0,22.01,113400.0,22.01,22.03,22.0,22.01,113400.0
2006-04-12 15:00:00,22.01,22.02,22.0,22.01,100800.0,22.01,22.02,22.0,22.01,100800.0
2006-04-12 15:05:00,22.01,22.02,21.95,21.95,137900.0,22.01,22.02,21.95,21.95,137900.0
2006-04-12 15:10:00,21.95,22.01,21.95,22.0,350300.0,21.95,22.01,21.95,22.0,350300.0
2006-04-12 15:15:00,22.01,22.02,22.0,22.01,122800.0,22.01,22.02,22.0,22.01,122800.0
2006-04-12 15:20:00,22.0,22.06,22.0,22.04,272600.0,22.0,22.06,22.0,22.04,272600.0
2006-04-12 15:25:00,22.04,22.06,21.96,21.96,274000.0,22.04,22.06,21.96,21.96,274000.0
2006-04-12 15:30:00,21.97,22.01,21.95,22.0,179200.0,21.97,22.01,21.95,22.0,179200.0
2006-04-12 15:35:00,22.0,22.04,22.0,22.04,215400.0,22.0,22.04,22.0,22.04,215400.0
2006-04-12 15:40:00,22.04,22.08,22.02,22.06,360600.0,22.04,22.08,22.02,22.06,360600.0
2006-04-12 15:45:00,22.06,22.14,22.05,22.13,407400.0,22.06,22.14,22.05,22.13,407400.0
2006-04-12 15:50:00,22.12,22.14,22.1,22.12,664000.0,22.12,22.14,22.1,22.12,664000.0
2006-04-12 15:55:00,22.13,22.16,22.13,22.16,490100.0,22.13,22.16,22.13,22.16,490100.0
2006-04-13 09:30:00,21.55,21.55,21.35,21.38,634700.0,21.55,21.55,21.35,21.38,634700.0
2006-04-13 09:35:00,21.38,21.4,21.3,21.35,559700.0,21.38,21.4,21.3,21.35,559700.0
2006-04-13 09:40:00,21.36,21.36,21.28,21.3,1125700.0,21.36,21.36,21.28,21.3,1125700.0
2006-04-13 09:45:00,21.3,21.47,21.28,21.42,699100.0,21.3,21.47,21.28,21.42,699100.0
2006-04-13 09:50:00,21.43,21.6,21.43,21.56,932000.0,21.43,21.6,21.43,21.56,932000.0
2006-04-13 09:55:00,21.56,21.56,21.46,21.5,627700.0,21.56,21.56,21.46,21.5,627700.0
2006-04-13 10:00:00,21.49,21.54,21.46,21.54,512500.0,21.49,21.54,21.46,21.54,512500.0
2006-04-13 10:05:00,21.54,21.57,21.53,21.56,396800.0,21.54,21.57,21.53,21.56,396800.0
2006-04-13 10:10:00,21.56,21.7,21.55,21.69,610100.0,21.56,21.7,21.55,21.69,610100.0
2006-04-13 10:15:00,21.68,21.71,21.6,21.6,516000.0,21.68,21.71,21.6,21.6,516000.0
2006-04-13 10:20:00,21.6,21.6,21.43,21.45,283200.0,21.6,21.6,21.43,21.45,283200.0
2006-04-13 10:25:00,21.45,21.51,21.43,21.46,540200.0,21.45,21.51,21.43,21.46,540200.0
2006-04-13 10:30:00,21.46,21.48,21.44,21.46,283500.0,21.46,21.48,21.44,21.46,283500.0
2006-04-13 10:35:00,21.45,21.46,21.42,21.45,264300.0,21.45,21.46,21.42,21.45,264300.0
2006-04-13 10:40:00,21.46,21.55,21.45,21.52,995000.0,21.46,21.55,21.45,21.52,995000.0
2006-04-13 10:45:00,21.52,21.59,21.5,21.55,333800.0,21.52,21.59,21.5,21.55,333800.0
2006-04-13 10:50:00,21.57,21.58,21.54,21.56,948000.0,21.57,21.58,21.54,21.56,948000.0
2006-04-13 10:55:00,21.56,21.57,21.46,21.49,450100.0,21.56,21.57,21.46,21.49,450100.0
2006-04-13 11:00:00,21.49,21.49,21.42,21.43,169900.0,21.49,21.49,21.42,21.43,169900.0
2006-04-13 11:05:00,21.44,21.44,21.38,21.38,299600.0,21.44,21.44,21.38,21.38,299600.0
2006-04-13 11:10:00,21.39,21.41,21.35,21.36,384800.0,21.39,21.41,21.35,21.36,384800.0
2006-04-13 11:15:00,21.35,21.42,21.35,21.41,344300.0,21.35,21.42,21.35,21.41,344300.0
2006-04-13 11:20:00,21.42,21.45,21.42,21.44,177100.0,21.42,21.45,21.42,21.44,177100.0
2006-04-13 11:25:00,21.44,21.48,21.43,21.48,145800.0,21.44,21.48,21.43,21.48,145800.0
2006-04-13 11:30:00,21.47,21.5,21.42,21.43,180100.0,21.47,21.5,21.42,21.43,180100.0
2006-04-13 11:35:00,21.44,21.47,21.43,21.44,1052600.0,21.44,21.47,21.43,21.44,1052600.0
2006-04-13 11:40:00,21.43,21.45,21.42,21.45,211500.0,21.43,21.45,21.42,21.45,211500.0
2006-04-13 11:45:00,21.46,21.47,21.44,21.46,78500.0,21.46,21.47,21.44,21.46,78500.0
2006-04-13 11:50:00,21.46,21.47,21.43,21.44,220700.0,21.46,21.47,21.43,21.44,220700.0
2006-04-13 11:55:00,21.44,21.45,21.42,21.44,230100.0,21.44,21.45,21.42,21.44,230100.0
2006-04-13 12:00:00,21.44,21.49,21.43,21.48,183400.0,21.44,21.49,21.43,21.48,183400.0
2006-04-13 12:05:00,21.49,21.52,21.47,21.51,608600.0,21.49,21.52,21.47,21.51,608600.0
2006-04-13 12:10:00,21.5,21.51,21.48,21.51,247200.0,21.5,21.51,21.48,21.51,247200.0
2006-04-13 12:15:00,21.5,21.51,21.49,21.5,219900.0,21.5,21.51,21.49,21.5,219900.0
2006-04-13 12:20:00,21.5,21.51,21.45,21.49,113600.0,21.5,21.51,21.45,21.49,113600.0
2006-04-13 12:25:00,21.49,21.51,21.49,21.5,305400.0,21.49,21.51,21.49,21.5,305400.0
2006-04-13 12:30:00,21.5,21.51,21.48,21.5,179100.0,21.5,21.51,21.48,21.5,179100.0
2006-04-13 12:35:00,21.5,21.51,21.48,21.51,93700.0,21.5,21.51,21.48,21.51,93700.0
2006-04-13 12:40:00,21.51,21.51,21.49,21.5,125600.0,21.51,21.51,21.49,21.5,125600.0
2006-04-13 12:45:00,21.49,21.51,21.46,21.47,129600.0,21.49,21.51,21.46,21.47,129600.0
2006-04-13 12:50:00,21.47,21.52,21.47,21.52,247000.0,21.47,21.52,21.47,21.52,247000.0
2006-04-13 12:55:00,21.52,21.52,21.5,21.5,38700.0,21.52,21.52,21.5,21.5,38700.0
2006-04-13 13:00:00,21.5,21.51,21.49,21.49,103300.0,21.5,21.51,21.49,21.49,103300.0
2006-04-13 13:05:00,21.5,21.51,21.49,21.51,78000.0,21.5,21.51,21.49,21.51,78000.0
2006-04-13 13:10:00,21.5,21.52,21.5,21.52,127600.0,21.5,21.52,21.5,21.52,127600.0
2006-04-13 13:15:00,21.51,21.54,21.51,21.51,93900.0,21.51,21.54,21.51,21.51,93900.0
2006-04-13 13:20:00,21.51,21.58,21.51,21.56,186900.0,21.51,21.58,21.51,21.56,186900.0
2006-04-13 13:25:00,21.56,21.59,21.55,21.57,206300.0,21.56,21.59,21.55,21.57,206300.0
2006-04-13 13:30:00,21.57,21.58,21.54,21.54,297100.0,21.57,21.58,21.54,21.54,297100.0
2006-04-13 13:35:00,21.54,21.6,21.53,21.6,169600.0,21.54,21.6,21.53,21.6,169600.0
2006-04-13 13:40:00,21.6,21.69,21.59,21.66,317700.0,21.6,21.69,21.59,21.66,317700.0
2006-04-13 13:45:00,21.66,21.68,21.64,21.68,394800.0,21.66,21.68,21.64,21.68,394800.0
2006-04-13 13:50:00,21.68,21.73,21.65,21.68,469600.0,21.68,21.73,21.65,21.68,469600.0
2006-04-13 13:55:00,21.7,21.71,21.66,21.68,198800.0,21.7,21.71,21.66,21.68,198800.0
2006-04-13 14:00:00,21.69,21.69,21.63,21.63,138300.0,21.69,21.69,21.63,21.63,138300.0
2006-04-13 14:05:00,21.64,21.65,21.6,21.61,88100.0,21.64,21.65,21.6,21.61,88100.0
2006-04-13 14:10:00,21.61,21.62,21.58,21.6,137000.0,21.61,21.62,21.58,21.6,137000.0
2006-04-13 14:15:00,21.6,21.66,21.59,21.65,180500.0,21.6,21.66,21.59,21.65,180500.0
2006-04-13 14:20:00,21.65,21.67,21.63,21.64,138900.0,21.65,21.67,21.63,21.64,138900.0
2006-04-13 14:25:00,21.64,21.68,21.63,21.65,194600.0,21.64,21.68,21.63,21.65,194600.0
2006-04-13 14:30:00,21.66,21.71,21.65,21.69,158800.0,21.66,21.71,21.65,21.69,158800.0
2006-04-13 14:35:00,21.69,21.72,21.67,21.71,165100.0,21.69,21.72,21.67,21.71,165100.0
2006-04-13 14:40:00,21.7,21.73,21.69,21.7,285200.0,21.7,21.73,21.69,21.7,285200.0
2006-04-13 14:45:00,21.69,21.75,21.69,21.74,238500.0,21.69,21.75,21.69,21.74,238500.0
2006-04-13 14:50:00,21.74,21.76,21.68,21.69,386800.0,21.74,21.76,21.68,21.69,386800.0
2006-04-13 14:55:00,21.69,21.69,21.65,21.65,188400.0,21.69,21.69,21.65,21.65,188400.0
2006-04-13 15:00:00,21.65,21.65,21.6,21.61,97100.0,21.65,21.65,21.6,21.61,97100.0
2006-04-13 15:05:00,21.62,21.65,21.6,21.62,135200.0,21.62,21.65,21.6,21.62,135200.0
2006-04-13 15:10:00,21.63,21.65,21.6,21.64,154500.0,21.63,21.65,21.6,21.64,154500.0
2006-04-13 15:15:00,21.64,21.65,21.6,21.61,108000.0,21.64,21.65,21.6,21.61,108000.0
2006-04-13 15:20:00,21.61,21.62,21.56,21.57,183600.0,21.61,21.62,21.56,21.57,183600.0
2006-04-13 15:25:00,21.56,21.6,21.53,21.58,180700.0,21.56,21.6,21.53,21.58,180700.0
2006-04-13 15:30:00,21.58,21.59,21.55,21.56,123400.0,21.58,21.59,21.55,21.56,123400.0
2006-04-13 15:35:00,21.56,21.58,21.52,21.58,182900.0,21.56,21.58,21.52,21.58,182900.0
2006-04-13 15:40:00,21.56,21.57,21.52,21.52,212000.0,21.56,21.57,21.52,21.52,212000.0
2006-04-13 15:45:00,21.52,21.55,21.51,21.52,189400.0,21.52,21.55,21.51,21.52,189400.0
2006-04-13 15:50:00,21.52,21.59,21.52,21.56,374300.0,21.52,21.59,21.52,21.56,374300.0
2006-04-13 15:55:00,21.56,21.58,21.53,21.55,246700.0,21.56,21.58,21.53,21.55,246700.0
2006-04-17 09:30:00,21.55,21.58,21.5,21.52,145500.0,21.55,21.58,21.5,21.52,145500.0
2006-04-17 09:35:00,21.52,21.59,21.5,21.59,110700.0,21.52,21.59,21.5,21.59,110700.0
2006-04-17 09:40:00,21.59,21.67,21.56,21.65,157900.0,21.59,21.67,21.56,21.65,157900.0
2006-04-17 09:45:00,21.64,21.67,21.6,21.64,71700.0,21.64,21.67,21.6,21.64,71700.0
2006-04-17 09:50:00,21.62,21.67,21.62,21.66,91200.0,21.62,21.67,21.62,21.66,91200.0
2006-04-17 09:55:00,21.66,21.74,21.66,21.73,141600.0,21.66,21.74,21.66,21.73,141600.0
2006-04-17 10:00:00,21.73,21.84,21.73,21.82,323500.0,21.73,21.84,21.73,21.82,323500.0
2006-04-17 10:05:00,21.82,21.87,21.78,21.85,129300.0,21.82,21.87,21.78,21.85,129300.0
2006-04-17 10:10:00,21.84,21.84,21.73,21.74,109600.0,21.84,21.84,21.73,21.74,109600.0
2006-04-17 10:15:00,21.74,21.75,21.67,21.7,73900.0,21.74,21.75,21.67,21.7,73900.0
2006-04-17 10:20:00,21.7,21.73,21.68,21.7,32500.0,21.7,21.73,21.68,21.7,32500.0
2006-04-17 10:25:00,21.7,21.71,21.68,21.69,17000.0,21.7,21.71,21.68,21.69,17000.0
2006-04-17 10:30:00,21.7,21.7,21.66,21.66,25300.0,21.7,21.7,21.66,21.66,25300.0
2006-04-17 10:35:00,21.65,21.68,21.64,21.66,20800.0,21.65,21.68,21.64,21.66,20800.0
2006-04-17 10:40:00,21.66,21.67,21.64,21.65,29800.0,21.66,21.67,21.64,21.65,29800.0
2006-04-17 10:45:00,21.65,21.65,21.63,21.65,59300.0,21.65,21.65,21.63,21.65,59300.0
2006-04-17 10:50:00,21.64,21.68,21.64,21.66,46400.0,21.64,21.68,21.64,21.66,46400.0
2006-04-17 10:55:00,21.66,21.68,21.65,21.65,28100.0,21.66,21.68,21.65,21.65,28100.0
2006-04-17 11:00:00,21.65,21.68,21.65,21.66,84100.0,21.65,21.68,21.65,21.66,84100.0
2006-04-17 11:05:00,21.66,21.66,21.65,21.66,28500.0,21.66,21.66,21.65,21.66,28500.0
2006-04-17 11:10:00,21.66,21.67,21.65,21.66,24100.0,21.66,21.67,21.65,21.66,24100.0
2006-04-17 11:15:00,21.66,21.66,21.61,21.61,95500.0,21.66,21.66,21.61,21.61,95500.0
2006-04-17 11:20:00,21.61,21.61,21.51,21.51,90100.0,21.61,21.61,21.51,21.51,90100.0
2006-04-17 11:25:00,21.51,21.54,21.5,21.54,56800.0,21.51,21.54,21.5,21.54,56800.0
2006-04-17 11:30:00,21.54,21.54,21.52,21.53,29500.0,21.54,21.54,21.52,21.53,29500.0
2006-04-17 11:35:00,21.52,21.52,21.5,21.5,94800.0,21.52,21.52,21.5,21.5,94800.0
2006-04-17 11:40:00,21.5,21.51,21.45,21.45,103100.0,21.5,21.51,21.45,21.45,103100.0
2006-04-17 11:45:00,21.44,21.45,21.42,21.44,63500.0,21.44,21.45,21.42,21.44,63500.0
2006-04-17 11:50:00,21.44,21.47,21.43,21.45,69200.0,21.44,21.47,21.43,21.45,69200.0
2006-04-17 11:55:00,21.44,21.44,21.41,21.43,136700.0,21.44,21.44,21.41,21.43,136700.0
2006-04-17 12:00:00,21.44,21.44,21.39,21.39,146700.0,21.44,21.44,21.39,21.39,146700.0
2006-04-17 12:05:00,21.39,21.4,21.36,21.4,152800.0,21.39,21.4,21.36,21.4,152800.0
2006-04-17 12:10:00,21.4,21.41,21.38,21.38,56900.0,21.4,21.41,21.38,21.38,56900.0
2006-04-17 12:15:00,21.38,21.38,21.33,21.33,65600.0,21.38,21.38,21.33,21.33,65600.0
2006-04-17 12:20:00,21.34,21.36,21.31,21.31,284900.0,21.34,21.36,21.31,21.31,284900.0
2006-04-17 12:25:00,21.32,21.35,21.31,21.33,177900.0,21.32,21.35,21.31,21.33,177900.0
2006-04-17 12:30:00,21.32,21.34,21.32,21.33,24300.0,21.32,21.34,21.32,21.33,24300.0
2006-04-17 12:35:00,21.32,21.34,21.3,21.33,81200.0,21.32,21.34,21.3,21.33,81200.0
2006-04-17 12:40:00,21.34,21.36,21.31,21.35,325300.0,21.34,21.36,21.31,21.35,325300.0
2006-04-17 12:45:00,21.35,21.38,21.34,21.38,405100.0,21.35,21.38,21.34,21.38,405100.0
2006-04-17 12:50:00,21.37,21.38,21.36,21.38,81200.0,21.37,21.38,21.36,21.38,81200.0
2006-04-17 12:55:00,21.38,21.41,21.36,21.4,24800.0,21.38,21.41,21.36,21.4,24800.0
2006-04-17 13:00:00,21.41,21.41,21.38,21.38,53200.0,21.41,21.41,21.38,21.38,53200.0
2006-04-17 13:05:00,21.39,21.41,21.37,21.4,73800.0,21.39,21.41,21.37,21.4,73800.0
2006-04-17 13:10:00,21.39,21.41,21.38,21.4,32900.0,21.39,21.41,21.38,21.4,32900.0
2006-04-17 13:15:00,21.4,21.43,21.4,21.42,61100.0,21.4,21.43,21.4,21.42,61100.0
2006-04-17 13:20:00,21.42,21.43,21.4,21.41,81700.0,21.42,21.43,21.4,21.41,81700.0
2006-04-17 13:25:00,21.4,21.42,21.4,21.41,63800.0,21.4,21.42,21.4,21.41,63800.0
2006-04-17 13:30:00,21.41,21.42,21.4,21.42,44400.0,21.41,21.42,21.4,21.42,44400.0
2006-04-17 13:35:00,21.42,21.42,21.38,21.38,78500.0,21.42,21.42,21.38,21.38,78500.0
2006-04-17 13:40:00,21.38,21.39,21.37,21.38,36100.0,21.38,21.39,21.37,21.38,36100.0
2006-04-17 13:45:00,21.37,21.38,21.35,21.37,45700.0,21.37,21.38,21.35,21.37,45700.0
2006-04-17 13:50:00,21.37,21.37,21.33,21.34,57300.0,21.37,21.37,21.33,21.34,57300.0
2006-04-17 13:55:00,21.34,21.37,21.34,21.37,54500.0,21.34,21.37,21.34,21.37,54500.0
2006-04-17 14:00:00,21.37,21.38,21.35,21.35,104700.0,21.37,21.38,21.35,21.35,104700.0
2006-04-17 14:05:00,21.35,21.36,21.32,21.35,107500.0,21.35,21.36,21.32,21.35,107500.0
2006-04-17 14:10:00,21.35,21.35,21.32,21.33,60100.0,21.35,21.35,21.32,21.33,60100.0
2006-04-17 14:15:00,21.33,21.34,21.3,21.31,313100.0,21.33,21.34,21.3,21.31,313100.0
2006-04-17 14:20:00,21.31,21.32,21.25,21.28,156300.0,21.31,21.32,21.25,21.28,156300.0
2006-04-17 14:25:00,21.27,21.29,21.27,21.29,75900.0,21.27,21.29,21.27,21.29,75900.0
2006-04-17 14:30:00,21.3,21.3,21.28,21.29,186200.0,21.3,21.3,21.28,21.29,186200.0
2006-04-17 14:35:00,21.3,21.3,21.28,21.28,60500.0,21.3,21.3,21.28,21.28,60500.0
2006-04-17 14:40:00,21.28,21.29,21.27,21.27,109300.0,21.28,21.29,21.27,21.27,109300.0
2006-04-17 14:45:00,21.28,21.29,21.28,21.29,77600.0,21.28,21.29,21.28,21.29,77600.0
2006-04-17 14:50:00,21.29,21.29,21.28,21.28,20500.0,21.29,21.29,21.28,21.28,20500.0
2006-04-17 14:55:00,21.29,21.29,21.26,21.27,34300.0,21.29,21.29,21.26,21.27,34300.0
2006-04-17 15:00:00,21.26,21.28,21.26,21.28,99900.0,21.26,21.28,21.26,21.28,99900.0
2006-04-17 15:05:00,21.28,21.29,21.27,21.28,76300.0,21.28,21.29,21.27,21.28,76300.0
2006-04-17 15:10:00,21.27,21.33,21.27,21.32,136600.0,21.27,21.33,21.27,21.32,136600.0
2006-04-17 15:15:00,21.32,21.32,21.29,21.31,70800.0,21.32,21.32,21.29,21.31,70800.0
2006-04-17 15:20:00,21.31,21.32,21.3,21.32,48300.0,21.31,21.32,21.3,21.32,48300.0
2006-04-17 15:25:00,21.32,21.37,21.31,21.37,149000.0,21.32,21.37,21.31,21.37,149000.0
2006-04-17 15:30:00,21.37,21.38,21.35,21.38,491400.0,21.37,21.38,21.35,21.38,491400.0
2006-04-17 15:35:00,21.38,21.41,21.37,21.41,139400.0,21.38,21.41,21.37,21.41,139400.0
2006-04-17 15:40:00,21.41,21.42,21.38,21.41,162800.0,21.41,21.42,21.38,21.41,162800.0
2006-04-17 15:45:00,21.41,21.5,21.41,21.48,156400.0,21.41,21.5,21.41,21.48,156400.0
2006-04-17 15:50:00,21.48,21.49,21.46,21.46,112700.0,21.48,21.49,21.46,21.46,112700.0
2006-04-17 15:55:00,21.46,21.52,21.43,21.47,255600.0,21.46,21.52,21.43,21.47,255600.0
2006-04-18 09:30:00,21.75,21.95,21.75,21.83,619600.0,21.75,21.95,21.75,21.83,619600.0
2006-04-18 09:35:00,21.82,21.85,21.72,21.83,578600.0,21.82,21.85,21.72,21.83,578600.0
2006-04-18 09:40:00,21.84,21.85,21.8,21.8,430100.0,21.84,21.85,21.8,21.8,430100.0
2006-04-18 09:45:00,21.8,21.89,21.8,21.89,312700.0,21.8,21.89,21.8,21.89,312700.0
2006-04-18 09:50:00,21.89,21.96,21.86,21.9,295600.0,21.89,21.96,21.86,21.9,295600.0
2006-04-18 09:55:00,21.9,21.91,21.89,21.89,220000.0,21.9,21.91,21.89,21.89,220000.0
2006-04-18 10:00:00,21.89,21.89,21.74,21.75,155800.0,21.89,21.89,21.74,21.75,155800.0
2006-04-18 10:05:00,21.75,21.75,21.67,21.67,147400.0,21.75,21.75,21.67,21.67,147400.0
2006-04-18 10:10:00,21.67,21.69,21.63,21.63,200600.0,21.67,21.69,21.63,21.63,200600.0
2006-04-18 10:15:00,21.62,21.64,21.43,21.46,204300.0,21.62,21.64,21.43,21.46,204300.0
2006-04-18 10:20:00,21.44,21.55,21.43,21.54,221100.0,21.44,21.55,21.43,21.54,221100.0
2006-04-18 10:25:00,21.54,21.59,21.53,21.58,128600.0,21.54,21.59,21.53,21.58,128600.0
2006-04-18 10:30:00,21.58,21.63,21.58,21.62,260800.0,21.58,21.63,21.58,21.62,260800.0
2006-04-18 10:35:00,21.62,21.64,21.6,21.62,183700.0,21.62,21.64,21.6,21.62,183700.0
2006-04-18 10:40:00,21.63,21.74,21.63,21.69,322500.0,21.63,21.74,21.63,21.69,322500.0
2006-04-18 10:45:00,21.68,21.74,21.68,21.73,361600.0,21.68,21.74,21.68,21.73,361600.0
2006-04-18 10:50:00,21.73,21.79,21.73,21.75,274000.0,21.73,21.79,21.73,21.75,274000.0
2006-04-18 10:55:00,21.75,21.75,21.68,21.69,104300.0,21.75,21.75,21.68,21.69,104300.0
2006-04-18 11:00:00,21.69,21.71,21.68,21.7,92400.0,21.69,21.71,21.68,21.7,92400.0
2006-04-18 11:05:00,21.7,21.73,21.69,21.7,124200.0,21.7,21.73,21.69,21.7,124200.0
2006-04-18 11:10:00,21.7,21.71,21.6,21.6,152600.0,21.7,21.71,21.6,21.6,152600.0
2006-04-18 11:15:00,21.6,21.65,21.6,21.65,173700.0,21.6,21.65,21.6,21.65,173700.0
2006-04-18 11:20:00,21.65,21.67,21.61,21.61,134300.0,21.65,21.67,21.61,21.61,134300.0
2006-04-18 11:25:00,21.61,21.68,21.61,21.62,213900.0,21.61,21.68,21.61,21.62,213900.0
2006-04-18 11:30:00,21.63,21.64,21.59,21.59,166100.0,21.63,21.64,21.59,21.59,166100.0
2006-04-18 11:35:00,21.59,21.63,21.57,21.63,184600.0,21.59,21.63,21.57,21.63,184600.0
2006-04-18 11:40:00,21.63,21.63,21.53,21.54,178900.0,21.63,21.63,21.53,21.54,178900.0
2006-04-18 11:45:00,21.53,21.6,21.49,21.6,224400.0,21.53,21.6,21.49,21.6,224400.0
2006-04-18 11:50:00,21.59,21.66,21.57,21.64,148200.0,21.59,21.66,21.57,21.64,148200.0
2006-04-18 11:55:00,21.64,21.65,21.6,21.6,116600.0,21.64,21.65,21.6,21.6,116600.0
2006-04-18 12:00:00,21.61,21.63,21.59,21.63,96100.0,21.61,21.63,21.59,21.63,96100.0
2006-04-18 12:05:00,21.63,21.66,21.63,21.66,89700.0,21.63,21.66,21.63,21.66,89700.0
2006-04-18 12:10:00,21.66,21.67,21.63,21.66,142700.0,21.66,21.67,21.63,21.66,142700.0
2006-04-18 12:15:00,21.66,21.67,21.64,21.66,118300.0,21.66,21.67,21.64,21.66,118300.0
2006-04-18 12:20:00,21.66,21.66,21.63,21.66,80800.0,21.66,21.66,21.63,21.66,80800.0
2006-04-18 12:25:00,21.66,21.73,21.65,21.72,179200.0,21.66,21.73,21.65,21.72,179200.0
2006-04-18 12:30:00,21.73,21.73,21.68,21.72,347600.0,21.73,21.73,21.68,21.72,347600.0
2006-04-18 12:35:00,21.72,21.73,21.7,21.73,197900.0,21.72,21.73,21.7,21.73,197900.0
2006-04-18 12:40:00,21.73,21.73,21.69,21.73,170700.0,21.73,21.73,21.69,21.73,170700.0
2006-04-18 12:45:00,21.73,21.78,21.73,21.76,95000.0,21.73,21.78,21.73,21.76,95000.0
2006-04-18 12:50:00,21.76,21.81,21.76,21.8,113500.0,21.76,21.81,21.76,21.8,113500.0
2006-04-18 12:55:00,21.79,21.81,21.77,21.8,219600.0,21.79,21.81,21.77,21.8,219600.0
2006-04-18 13:00:00,21.8,21.81,21.76,21.76,160100.0,21.8,21.81,21.76,21.76,160100.0
2006-04-18 13:05:00,21.76,21.8,21.76,21.79,186800.0,21.76,21.8,21.76,21.79,186800.0
2006-04-18 13:10:00,21.79,21.84,21.79,21.83,200100.0,21.79,21.84,21.79,21.83,200100.0
2006-04-18 13:15:00,21.83,21.88,21.82,21.85,306200.0,21.83,21.88,21.82,21.85,306200.0
2006-04-18 13:20:00,21.86,21.91,21.86,21.86,153200.0,21.86,21.91,21.86,21.86,153200.0
2006-04-18 13:25:00,21.86,21.87,21.84,21.85,211500.0,21.86,21.87,21.84,21.85,211500.0
2006-04-18 13:30:00,21.86,21.87,21.83,21.85,158300.0,21.86,21.87,21.83,21.85,158300.0
2006-04-18 13:35:00,21.86,21.86,21.82,21.85,178400.0,21.86,21.86,21.82,21.85,178400.0
2006-04-18 13:40:00,21.85,21.87,21.85,21.86,113100.0,21.85,21.87,21.85,21.86,113100.0
2006-04-18 13:45:00,21.86,21.87,21.84,21.85,973400.0,21.86,21.87,21.84,21.85,973400.0
2006-04-18 13:50:00,21.85,21.85,21.8,21.81,150700.0,21.85,21.85,21.8,21.81,150700.0
2006-04-18 13:55:00,21.81,21.83,21.77,21.79,89600.0,21.81,21.83,21.77,21.79,89600.0
2006-04-18 14:00:00,21.78,21.82,21.78,21.82,167400.0,21.78,21.82,21.78,21.82,167400.0
2006-04-18 14:05:00,21.81,21.84,21.8,21.82,133500.0,21.81,21.84,21.8,21.82,133500.0
2006-04-18 14:10:00,21.82,21.83,21.77,21.77,113300.0,21.82,21.83,21.77,21.77,113300.0
2006-04-18 14:15:00,21.77,21.78,21.72,21.77,128300.0,21.77,21.78,21.72,21.77,128300.0
2006-04-18 14:20:00,21.77,21.77,21.75,21.76,78400.0,21.77,21.77,21.75,21.76,78400.0
2006-04-18 14:25:00,21.76,21.77,21.75,21.76,72900.0,21.76,21.77,21.75,21.76,72900.0
2006-04-18 14:30:00,21.76,21.81,21.76,21.78,174100.0,21.76,21.81,21.76,21.78,174100.0
2006-04-18 14:35:00,21.78,21.79,21.77,21.79,145200.0,21.78,21.79,21.77,21.79,145200.0
2006-04-18 14:40:00,21.78,21.79,21.78,21.79,129400.0,21.78,21.79,21.78,21.79,129400.0
2006-04-18 14:45:00,21.79,21.81,21.75,21.75,96700.0,21.79,21.81,21.75,21.75,96700.0
2006-04-18 14:50:00,21.76,21.78,21.76,21.77,139600.0,21.76,21.78,21.76,21.77,139600.0
2006-04-18 14:55:00,21.77,21.78,21.73,21.75,140600.0,21.77,21.78,21.73,21.75,140600.0
2006-04-18 15:00:00,21.76,21.77,21.74,21.76,154400.0,21.76,21.77,21.74,21.76,154400.0
2006-04-18 15:05:00,21.76,21.78,21.73,21.76,107200.0,21.76,21.78,21.73,21.76,107200.0
2006-04-18 15:10:00,21.76,21.79,21.75,21.79,47200.0,21.76,21.79,21.75,21.79,47200.0
2006-04-18 15:15:00,21.79,21.8,21.77,21.79,108400.0,21.79,21.8,21.77,21.79,108400.0
2006-04-18 15:20:00,21.8,21.82,21.79,21.81,137000.0,21.8,21.82,21.79,21.81,137000.0
2006-04-18 15:25:00,21.81,21.81,21.76,21.77,135800.0,21.81,21.81,21.76,21.77,135800.0
2006-04-18 15:30:00,21.77,21.77,21.73,21.74,104900.0,21.77,21.77,21.73,21.74,104900.0
2006-04-18 15:35:00,21.74,21.78,21.74,21.76,156500.0,21.74,21.78,21.74,21.76,156500.0
2006-04-18 15:40:00,21.76,21.8,21.75,21.78,705100.0,21.76,21.8,21.75,21.78,705100.0
2006-04-18 15:45:00,21.78,21.79,21.76,21.76,196900.0,21.78,21.79,21.76,21.76,196900.0
2006-04-18 15:50:00,21.76,21.77,21.75,21.76,298800.0,21.76,21.77,21.75,21.76,298800.0
2006-04-18 15:55:00,21.75,21.76,21.73,21.73,259800.0,21.75,21.76,21.73,21.73,259800.0
2006-04-19 09:30:00,21.74,21.81,21.74,21.8,149800.0,21.74,21.81,21.74,21.8,149800.0
2006-04-19 09:35:00,21.8,21.82,21.78,21.8,87600.0,21.8,21.82,21.78,21.8,87600.0
2006-04-19 09:40:00,21.8,21.84,21.79,21.84,90400.0,21.8,21.84,21.79,21.84,90400.0
2006-04-19 09:45:00,21.84,21.87,21.82,21.86,212500.0,21.84,21.87,21.82,21.86,212500.0
2006-04-19 09:50:00,21.86,21.86,21.8,21.83,166100.0,21.86,21.86,21.8,21.83,166100.0
2006-04-19 09:55:00,21.83,21.85,21.8,21.8,87400.0,21.83,21.85,21.8,21.8,87400.0
2006-04-19 10:00:00,21.8,21.81,21.77,21.79,89800.0,21.8,21.81,21.77,21.79,89800.0
2006-04-19 10:05:00,21.78,21.82,21.78,21.81,115700.0,21.78,21.82,21.78,21.81,115700.0
2006-04-19 10:10:00,21.81,21.83,21.8,21.8,133000.0,21.81,21.83,21.8,21.8,133000.0
2006-04-19 10:15:00,21.8,21.8,21.76,21.78,143400.0,21.8,21.8,21.76,21.78,143400.0
2006-04-19 10:20:00,21.78,21.79,21.76,21.78,92500.0,21.78,21.79,21.76,21.78,92500.0
2006-04-19 10:25:00,21.78,21.82,21.78,21.82,127800.0,21.78,21.82,21.78,21.82,127800.0
2006-04-19 10:30:00,21.81,21.82,21.79,21.8,247700.0,21.81,21.82,21.79,21.8,247700.0
2006-04-19 10:35:00,21.79,21.8,21.79,21.8,197300.0,21.79,21.8,21.79,21.8,197300.0
2006-04-19 10:40:00,21.79,21.8,21.79,21.79,39100.0,21.79,21.8,21.79,21.79,39100.0
2006-04-19 10:45:00,21.8,21.8,21.79,21.8,22500.0,21.8,21.8,21.79,21.8,22500.0
2006-04-19 10:50:00,21.8,21.8,21.79,21.79,164900.0,21.8,21.8,21.79,21.79,164900.0
2006-04-19 10:55:00,21.79,21.8,21.77,21.79,127300.0,21.79,21.8,21.77,21.79,127300.0
2006-04-19 11:00:00,21.79,21.79,21.77,21.79,74800.0,21.79,21.79,21.77,21.79,74800.0
2006-04-19 11:05:00,21.78,21.82,21.78,21.8,148400.0,21.78,21.82,21.78,21.8,148400.0
2006-04-19 11:10:00,21.8,21.81,21.78,21.8,241300.0,21.8,21.81,21.78,21.8,241300.0
2006-04-19 11:15:00,21.79,21.8,21.76,21.76,57000.0,21.79,21.8,21.76,21.76,57000.0
2006-04-19 11:20:00,21.76,21.81,21.76,21.81,192700.0,21.76,21.81,21.76,21.81,192700.0
2006-04-19 11:25:00,21.8,21.8,21.78,21.8,74600.0,21.8,21.8,21.78,21.8,74600.0
2006-04-19 11:30:00,21.8,21.81,21.79,21.8,347700.0,21.8,21.81,21.79,21.8,347700.0
2006-04-19 11:35:00,21.8,21.8,21.79,21.79,46100.0,21.8,21.8,21.79,21.79,46100.0
2006-04-19 11:40:00,21.8,21.8,21.79,21.8,58700.0,21.8,21.8,21.79,21.8,58700.0
2006-04-19 11:45:00,21.8,21.8,21.79,21.8,196800.0,21.8,21.8,21.79,21.8,196800.0
2006-04-19 11:50:00,21.8,21.81,21.79,21.8,77700.0,21.8,21.81,21.79,21.8,77700.0
2006-04-19 11:55:00,21.81,21.81,21.8,21.8,90500.0,21.81,21.81,21.8,21.8,90500.0
2006-04-19 12:00:00,21.8,21.81,21.79,21.8,37400.0,21.8,21.81,21.79,21.8,37400.0
2006-04-19 12:05:00,21.8,21.8,21.79,21.79,29000.0,21.8,21.8,21.79,21.79,29000.0
2006-04-19 12:10:00,21.8,21.8,21.79,21.8,22600.0,21.8,21.8,21.79,21.8,22600.0
2006-04-19 12:15:00,21.8,21.8,21.79,21.8,8200.0,21.8,21.8,21.79,21.8,8200.0
2006-04-19 12:20:00,21.79,21.8,21.78,21.78,62700.0,21.79,21.8,21.78,21.78,62700.0
2006-04-19 12:25:00,21.78,21.8,21.78,21.8,113900.0,21.78,21.8,21.78,21.8,113900.0
2006-04-19 12:30:00,21.79,21.8,21.79,21.79,50200.0,21.79,21.8,21.79,21.79,50200.0
2006-04-19 12:35:00,21.8,21.8,21.79,21.8,36300.0,21.8,21.8,21.79,21.8,36300.0
2006-04-19 12:40:00,21.79,21.8,21.79,21.8,11600.0,21.79,21.8,21.79,21.8,11600.0
2006-04-19 12:45:00,21.8,21.8,21.79,21.79,34800.0,21.8,21.8,21.79,21.79,34800.0
2006-04-19 12:50:00,21.8,21.8,21.79,21.8,124900.0,21.8,21.8,21.79,21.8,124900.0
2006-04-19 12:55:00,21.8,21.8,21.79,21.79,58500.0,21.8,21.8,21.79,21.79,58500.0
2006-04-19 13:00:00,21.8,21.8,21.78,21.78,99700.0,21.8,21.8,21.78,21.78,99700.0
2006-04-19 13:05:00,21.79,21.79,21.76,21.76,53400.0,21.79,21.79,21.76,21.76,53400.0
2006-04-19 13:10:00,21.77,21.79,21.76,21.78,1988500.0,21.77,21.79,21.76,21.78,1988500.0
2006-04-19 13:15:00,21.78,21.79,21.77,21.79,311400.0,21.78,21.79,21.77,21.79,311400.0
2006-04-19 13:20:00,21.78,21.8,21.78,21.78,151600.0,21.78,21.8,21.78,21.78,151600.0
2006-04-19 13:25:00,21.78,21.79,21.76,21.76,420000.0,21.78,21.79,21.76,21.76,420000.0
2006-04-19 13:30:00,21.76,21.79,21.75,21.76,501600.0,21.76,21.79,21.75,21.76,501600.0
2006-04-19 13:35:00,21.76,21.77,21.76,21.76,119300.0,21.76,21.77,21.76,21.76,119300.0
2006-04-19 13:40:00,21.76,21.77,21.76,21.77,7400.0,21.76,21.77,21.76,21.77,7400.0
2006-04-19 13:45:00,21.77,21.78,21.75,21.76,68500.0,21.77,21.78,21.75,21.76,68500.0
2006-04-19 13:50:00,21.76,21.77,21.75,21.77,24400.0,21.76,21.77,21.75,21.77,24400.0
2006-04-19 13:55:00,21.76,21.76,21.74,21.74,148400.0,21.76,21.76,21.74,21.74,148400.0
2006-04-19 14:00:00,21.74,21.75,21.69,21.7,90300.0,21.74,21.75,21.69,21.7,90300.0
2006-04-19 14:05:00,21.71,21.74,21.66,21.67,349600.0,21.71,21.74,21.66,21.67,349600.0
2006-04-19 14:10:00,21.67,21.74,21.67,21.74,93600.0,21.67,21.74,21.67,21.74,93600.0
2006-04-19 14:15:00,21.74,21.76,21.73,21.75,42000.0,21.74,21.76,21.73,21.75,42000.0
2006-04-19 14:20:00,21.76,21.77,21.75,21.77,85800.0,21.76,21.77,21.75,21.77,85800.0
2006-04-19 14:25:00,21.76,21.77,21.75,21.76,47500.0,21.76,21.77,21.75,21.76,47500.0
2006-04-19 14:30:00,21.76,21.76,21.74,21.74,64900.0,21.76,21.76,21.74,21.74,64900.0
2006-04-19 14:35:00,21.74,21.75,21.72,21.73,69800.0,21.74,21.75,21.72,21.73,69800.0
2006-04-19 14:40:00,21.73,21.76,21.72,21.75,66300.0,21.73,21.76,21.72,21.75,66300.0
2006-04-19 14:45:00,21.75,21.77,21.74,21.77,66300.0,21.75,21.77,21.74,21.77,66300.0
2006-04-19 14:50:00,21.77,21.77,21.75,21.77,56300.0,21.77,21.77,21.75,21.77,56300.0
2006-04-19 14:55:00,21.77,21.81,21.76,21.79,60900.0,21.77,21.81,21.76,21.79,60900.0
2006-04-19 15:00:00,21.78,21.8,21.78,21.79,129500.0,21.78,21.8,21.78,21.79,129500.0
2006-04-19 15:05:00,21.79,21.8,21.78,21.79,65300.0,21.79,21.8,21.78,21.79,65300.0
2006-04-19 15:10:00,21.78,21.8,21.78,21.8,46400.0,21.78,21.8,21.78,21.8,46400.0
2006-04-19 15:15:00,21.8,21.85,21.79,21.84,93400.0,21.8,21.85,21.79,21.84,93400.0
2006-04-19 15:20:00,21.84,21.85,21.82,21.83,223000.0,21.84,21.85,21.82,21.83,223000.0
2006-04-19 15:25:00,21.82,21.83,21.81,21.82,168700.0,21.82,21.83,21.81,21.82,168700.0
2006-04-19 15:30:00,21.83,21.83,21.79,21.8,196500.0,21.83,21.83,21.79,21.8,196500.0
2006-04-19 15:35:00,21.8,21.85,21.79,21.82,340400.0,21.8,21.85,21.79,21.82,340400.0
2006-04-19 15:40:00,21.81,21.83,21.8,21.83,57000.0,21.81,21.83,21.8,21.83,57000.0
2006-04-19 15:45:00,21.82,21.83,21.8,21.82,112500.0,21.82,21.83,21.8,21.82,112500.0
2006-04-19 15:50:00,21.82,21.83,21.81,21.83,79700.0,21.82,21.83,21.81,21.83,79700.0
2006-04-19 15:55:00,21.82,21.85,21.79,21.8,180300.0,21.82,21.85,21.79,21.8,180300.0
2006-04-20 09:30:00,21.98,21.98,21.87,21.9,266300.0,21.98,21.98,21.87,21.9,266300.0
2006-04-20 09:35:00,21.9,22.0,21.89,21.91,176300.0,21.9,22.0,21.89,21.91,176300.0
2006-04-20 09:40:00,21.91,21.91,21.87,21.9,200900.0,21.91,21.91,21.87,21.9,200900.0
2006-04-20 09:45:00,21.91,21.94,21.9,21.94,828700.0,21.91,21.94,21.9,21.94,828700.0
2006-04-20 09:50:00,21.93,22.1,21.92,22.04,342700.0,21.93,22.1,21.92,22.04,342700.0
2006-04-20 09:55:00,22.05,22.14,22.03,22.11,320400.0,22.05,22.14,22.03,22.11,320400.0
2006-04-20 10:00:00,22.12,22.25,22.11,22.23,1327300.0,22.12,22.25,22.11,22.23,1327300.0
2006-04-20 10:05:00,22.23,22.28,22.21,22.25,803900.0,22.23,22.28,22.21,22.25,803900.0
2006-04-20 10:10:00,22.26,22.3,22.22,22.29,285200.0,22.26,22.3,22.22,22.29,285200.0
2006-04-20 10:15:00,22.29,22.36,22.28,22.34,547400.0,22.29,22.36,22.28,22.34,547400.0
2006-04-20 10:20:00,22.34,22.45,22.34,22.43,792100.0,22.34,22.45,22.34,22.43,792100.0
2006-04-20 10:25:00,22.43,22.46,22.42,22.45,454300.0,22.43,22.46,22.42,22.45,454300.0
2006-04-20 10:30:00,22.45,22.52,22.45,22.5,505200.0,22.45,22.52,22.45,22.5,505200.0
2006-04-20 10:35:00,22.51,22.55,22.47,22.48,704000.0,22.51,22.55,22.47,22.48,704000.0
2006-04-20 10:40:00,22.48,22.5,22.36,22.36,840300.0,22.48,22.5,22.36,22.36,840300.0
2006-04-20 10:45:00,22.37,22.39,22.14,22.17,321200.0,22.37,22.39,22.14,22.17,321200.0
2006-04-20 10:50:00,22.17,22.28,22.16,22.21,391900.0,22.17,22.28,22.16,22.21,391900.0
2006-04-20 10:55:00,22.21,22.27,22.21,22.25,194100.0,22.21,22.27,22.21,22.25,194100.0
2006-04-20 11:00:00,22.25,22.29,22.24,22.27,137400.0,22.25,22.29,22.24,22.27,137400.0
2006-04-20 11:05:00,22.28,22.33,22.26,22.27,436800.0,22.28,22.33,22.26,22.27,436800.0
2006-04-20 11:10:00,22.27,22.28,22.24,22.27,111400.0,22.27,22.28,22.24,22.27,111400.0
2006-04-20 11:15:00,22.27,22.29,22.2,22.23,214000.0,22.27,22.29,22.2,22.23,214000.0
2006-04-20 11:20:00,22.23,22.24,22.21,22.22,158700.0,22.23,22.24,22.21,22.22,158700.0
2006-04-20 11:25:00,22.23,22.28,22.23,22.24,213200.0,22.23,22.28,22.23,22.24,213200.0
2006-04-20 11:30:00,22.24,22.25,22.21,22.22,110800.0,22.24,22.25,22.21,22.22,110800.0
2006-04-20 11:35:00,22.21,22.24,22.21,22.23,105400.0,22.21,22.24,22.21,22.23,105400.0
2006-04-20 11:40:00,22.23,22.24,22.22,22.24,92700.0,22.23,22.24,22.22,22.24,92700.0
2006-04-20 11:45:00,22.23,22.26,22.23,22.25,120900.0,22.23,22.26,22.23,22.25,120900.0
2006-04-20 11:50:00,22.25,22.26,22.24,22.25,91900.0,22.25,22.26,22.24,22.25,91900.0
2006-04-20 11:55:00,22.24,22.26,22.24,22.25,164500.0,22.24,22.26,22.24,22.25,164500.0
2006-04-20 12:00:00,22.24,22.27,22.23,22.25,185200.0,22.24,22.27,22.23,22.25,185200.0
2006-04-20 12:05:00,22.25,22.27,22.25,22.26,76100.0,22.25,22.27,22.25,22.26,76100.0
2006-04-20 12:10:00,22.26,22.26,22.24,22.26,530100.0,22.26,22.26,22.24,22.26,530100.0
2006-04-20 12:15:00,22.25,22.27,22.25,22.26,108700.0,22.25,22.27,22.25,22.26,108700.0
2006-04-20 12:20:00,22.26,22.29,22.25,22.28,79400.0,22.26,22.29,22.25,22.28,79400.0
2006-04-20 12:25:00,22.28,22.3,22.27,22.29,48600.0,22.28,22.3,22.27,22.29,48600.0
2006-04-20 12:30:00,22.29,22.31,22.28,22.3,87600.0,22.29,22.31,22.28,22.3,87600.0
2006-04-20 12:35:00,22.3,22.35,22.3,22.35,61100.0,22.3,22.35,22.3,22.35,61100.0
2006-04-20 12:40:00,22.34,22.36,22.32,22.35,65100.0,22.34,22.36,22.32,22.35,65100.0
2006-04-20 12:45:00,22.36,22.36,22.33,22.33,46900.0,22.36,22.36,22.33,22.33,46900.0
2006-04-20 12:50:00,22.34,22.34,22.28,22.3,57700.0,22.34,22.34,22.28,22.3,57700.0
2006-04-20 12:55:00,22.3,22.32,22.28,22.3,75900.0,22.3,22.32,22.28,22.3,75900.0
2006-04-20 13:00:00,22.31,22.32,22.29,22.31,60900.0,22.31,22.32,22.29,22.31,60900.0
2006-04-20 13:05:00,22.31,22.32,22.3,22.3,33300.0,22.31,22.32,22.3,22.3,33300.0
2006-04-20 13:10:00,22.3,22.31,22.3,22.31,42100.0,22.3,22.31,22.3,22.31,42100.0
2006-04-20 13:15:00,22.31,22.31,22.29,22.29,127700.0,22.31,22.31,22.29,22.29,127700.0
2006-04-20 13:20:00,22.29,22.3,22.19,22.2,103900.0,22.29,22.3,22.19,22.2,103900.0
2006-04-20 13:25:00,22.2,22.22,22.12,22.22,158100.0,22.2,22.22,22.12,22.22,158100.0
2006-04-20 13:30:00,22.21,22.25,22.2,22.23,136900.0,22.21,22.25,22.2,22.23,136900.0
2006-04-20 13:35:00,22.23,22.23,22.2,22.21,60100.0,22.23,22.23,22.2,22.21,60100.0
2006-04-20 13:40:00,22.2,22.22,22.2,22.21,41400.0,22.2,22.22,22.2,22.21,41400.0
2006-04-20 13:45:00,22.21,22.23,22.2,22.22,60300.0,22.21,22.23,22.2,22.22,60300.0
2006-04-20 13:50:00,22.22,22.25,22.21,22.25,58400.0,22.22,22.25,22.21,22.25,58400.0
2006-04-20 13:55:00,22.25,22.26,22.22,22.24,79700.0,22.25,22.26,22.22,22.24,79700.0
2006-04-20 14:00:00,22.24,22.25,22.23,22.25,33000.0,22.24,22.25,22.23,22.25,33000.0
2006-04-20 14:05:00,22.25,22.26,22.22,22.22,162500.0,22.25,22.26,22.22,22.22,162500.0
2006-04-20 14:10:00,22.22,22.23,22.21,22.22,48500.0,22.22,22.23,22.21,22.22,48500.0
2006-04-20 14:15:00,22.21,22.23,22.21,22.22,51200.0,22.21,22.23,22.21,22.22,51200.0
2006-04-20 14:20:00,22.23,22.25,22.22,22.24,69600.0,22.23,22.25,22.22,22.24,69600.0
2006-04-20 14:25:00,22.23,22.24,22.19,22.21,227400.0,22.23,22.24,22.19,22.21,227400.0
2006-04-20 14:30:00,22.22,22.23,22.2,22.23,69100.0,22.22,22.23,22.2,22.23,69100.0
2006-04-20 14:35:00,22.22,22.22,22.17,22.19,70100.0,22.22,22.22,22.17,22.19,70100.0
2006-04-20 14:40:00,22.18,22.24,22.17,22.21,88300.0,22.18,22.24,22.17,22.21,88300.0
2006-04-20 14:45:00,22.2,22.22,22.2,22.21,68000.0,22.2,22.22,22.2,22.21,68000.0
2006-04-20 14:50:00,22.22,22.22,22.18,22.19,98100.0,22.22,22.22,22.18,22.19,98100.0
2006-04-20 14:55:00,22.19,22.19,22.18,22.19,24300.0,22.19,22.19,22.18,22.19,24300.0
2006-04-20 15:00:00,22.19,22.19,22.18,22.19,25600.0,22.19,22.19,22.18,22.19,25600.0
2006-04-20 15:05:00,22.19,22.19,22.17,22.18,129000.0,22.19,22.19,22.17,22.18,129000.0
2006-04-20 15:10:00,22.17,22.18,22.15,22.16,103000.0,22.17,22.18,22.15,22.16,103000.0
2006-04-20 15:15:00,22.16,22.16,22.1,22.1,192700.0,22.16,22.16,22.1,22.1,192700.0
2006-04-20 15:20:00,22.11,22.11,22.07,22.1,243700.0,22.11,22.11,22.07,22.1,243700.0
2006-04-20 15:25:00,22.1,22.13,22.09,22.12,126900.0,22.1,22.13,22.09,22.12,126900.0
2006-04-20 15:30:00,22.13,22.13,22.1,22.11,200300.0,22.13,22.13,22.1,22.11,200300.0
2006-04-20 15:35:00,22.11,22.12,22.1,22.12,125600.0,22.11,22.12,22.1,22.12,125600.0
2006-04-20 15:40:00,22.11,22.14,22.11,22.13,269400.0,22.11,22.14,22.11,22.13,269400.0
2006-04-20 15:45:00,22.13,22.19,22.13,22.18,232700.0,22.13,22.19,22.13,22.18,232700.0
2006-04-20 15:50:00,22.18,22.21,22.18,22.2,315300.0,22.18,22.21,22.18,22.2,315300.0
2006-04-20 15:55:00,22.2,22.28,22.19,22.25,610000.0,22.2,22.28,22.19,22.25,610000.0
2006-04-21 09:30:00,22.79,22.8,22.65,22.69,876400.0,22.79,22.8,22.65,22.69,876400.0
2006-04-21 09:35:00,22.69,22.76,22.67,22.75,453900.0,22.69,22.76,22.67,22.75,453900.0
2006-04-21 09:40:00,22.74,22.76,22.54,22.56,538800.0,22.74,22.76,22.54,22.56,538800.0
2006-04-21 09:45:00,22.56,22.57,22.45,22.51,597300.0,22.56,22.57,22.45,22.51,597300.0
2006-04-21 09:50:00,22.51,22.59,22.5,22.56,415100.0,22.51,22.59,22.5,22.56,415100.0
2006-04-21 09:55:00,22.56,22.6,22.54,22.6,354200.0,22.56,22.6,22.54,22.6,354200.0
2006-04-21 10:00:00,22.6,22.63,22.58,22.61,412500.0,22.6,22.63,22.58,22.61,412500.0
2006-04-21 10:05:00,22.6,22.73,22.6,22.71,1013400.0,22.6,22.73,22.6,22.71,1013400.0
2006-04-21 10:10:00,22.71,22.8,22.67,22.67,684700.0,22.71,22.8,22.67,22.67,684700.0
2006-04-21 10:15:00,22.68,22.74,22.67,22.7,559000.0,22.68,22.74,22.67,22.7,559000.0
2006-04-21 10:20:00,22.7,22.7,22.6,22.6,832000.0,22.7,22.7,22.6,22.6,832000.0
2006-04-21 10:25:00,22.6,22.61,22.55,22.59,675800.0,22.6,22.61,22.55,22.59,675800.0
2006-04-21 10:30:00,22.59,22.6,22.57,22.58,214700.0,22.59,22.6,22.57,22.58,214700.0
2006-04-21 10:35:00,22.58,22.61,22.57,22.58,233300.0,22.58,22.61,22.57,22.58,233300.0
2006-04-21 10:40:00,22.58,22.59,22.56,22.57,180400.0,22.58,22.59,22.56,22.57,180400.0
2006-04-21 10:45:00,22.56,22.6,22.52,22.53,297800.0,22.56,22.6,22.52,22.53,297800.0
2006-04-21 10:50:00,22.52,22.56,22.5,22.55,672800.0,22.52,22.56,22.5,22.55,672800.0
2006-04-21 10:55:00,22.54,22.55,22.48,22.51,329400.0,22.54,22.55,22.48,22.51,329400.0
2006-04-21 11:00:00,22.51,22.52,22.46,22.48,123800.0,22.51,22.52,22.46,22.48,123800.0
2006-04-21 11:05:00,22.48,22.5,22.48,22.5,155500.0,22.48,22.5,22.48,22.5,155500.0
2006-04-21 11:10:00,22.5,22.55,22.49,22.51,357400.0,22.5,22.55,22.49,22.51,357400.0
2006-04-21 11:15:00,22.5,22.51,22.47,22.47,123200.0,22.5,22.51,22.47,22.47,123200.0
2006-04-21 11:20:00,22.47,22.51,22.45,22.5,138500.0,22.47,22.51,22.45,22.5,138500.0
2006-04-21 11:25:00,22.5,22.51,22.49,22.49,312100.0,22.5,22.51,22.49,22.49,312100.0
2006-04-21 11:30:00,22.5,22.51,22.49,22.49,84100.0,22.5,22.51,22.49,22.49,84100.0
2006-04-21 11:35:00,22.49,22.5,22.48,22.49,70900.0,22.49,22.5,22.48,22.49,70900.0
2006-04-21 11:40:00,22.5,22.5,22.48,22.48,42900.0,22.5,22.5,22.48,22.48,42900.0
2006-04-21 11:45:00,22.48,22.49,22.46,22.48,65300.0,22.48,22.49,22.46,22.48,65300.0
2006-04-21 11:50:00,22.48,22.5,22.47,22.5,119900.0,22.48,22.5,22.47,22.5,119900.0
2006-04-21 11:55:00,22.5,22.5,22.47,22.47,38400.0,22.5,22.5,22.47,22.47,38400.0
2006-04-21 12:00:00,22.46,22.48,22.45,22.47,110800.0,22.46,22.48,22.45,22.47,110800.0
2006-04-21 12:05:00,22.47,22.48,22.43,22.44,104400.0,22.47,22.48,22.43,22.44,104400.0
2006-04-21 12:10:00,22.44,22.45,22.43,22.45,127600.0,22.44,22.45,22.43,22.45,127600.0
2006-04-21 12:15:00,22.45,22.45,22.41,22.41,144400.0,22.45,22.45,22.41,22.41,144400.0
2006-04-21 12:20:00,22.42,22.44,22.4,22.43,122200.0,22.42,22.44,22.4,22.43,122200.0
2006-04-21 12:25:00,22.43,22.48,22.43,22.46,241000.0,22.43,22.48,22.43,22.46,241000.0
2006-04-21 12:30:00,22.46,22.5,22.41,22.41,62000.0,22.46,22.5,22.41,22.41,62000.0
2006-04-21 12:35:00,22.41,22.42,22.41,22.41,63200.0,22.41,22.42,22.41,22.41,63200.0
2006-04-21 12:40:00,22.42,22.43,22.41,22.43,82400.0,22.42,22.43,22.41,22.43,82400.0
2006-04-21 12:45:00,22.42,22.45,22.41,22.44,95000.0,22.42,22.45,22.41,22.44,95000.0
2006-04-21 12:50:00,22.45,22.47,22.44,22.47,215900.0,22.45,22.47,22.44,22.47,215900.0
2006-04-21 12:55:00,22.47,22.51,22.45,22.49,216300.0,22.47,22.51,22.45,22.49,216300.0
2006-04-21 13:00:00,22.48,22.5,22.46,22.46,133500.0,22.48,22.5,22.46,22.46,133500.0
2006-04-21 13:05:00,22.46,22.49,22.46,22.48,141100.0,22.46,22.49,22.46,22.48,141100.0
2006-04-21 13:10:00,22.49,22.49,22.47,22.49,111000.0,22.49,22.49,22.47,22.49,111000.0
2006-04-21 13:15:00,22.48,22.49,22.47,22.47,53000.0,22.48,22.49,22.47,22.47,53000.0
2006-04-21 13:20:00,22.47,22.61,22.46,22.47,80600.0,22.47,22.61,22.46,22.47,80600.0
2006-04-21 13:25:00,22.47,22.49,22.46,22.48,128500.0,22.47,22.49,22.46,22.48,128500.0
2006-04-21 13:30:00,22.49,22.49,22.47,22.47,137300.0,22.49,22.49,22.47,22.47,137300.0
2006-04-21 13:35:00,22.47,22.47,22.45,22.45,185500.0,22.47,22.47,22.45,22.45,185500.0
2006-04-21 13:40:00,22.46,22.52,22.46,22.5,384100.0,22.46,22.52,22.46,22.5,384100.0
2006-04-21 13:45:00,22.5,22.51,22.47,22.5,637100.0,22.5,22.51,22.47,22.5,637100.0
2006-04-21 13:50:00,22.5,22.51,22.48,22.49,276800.0,22.5,22.51,22.48,22.49,276800.0
2006-04-21 13:55:00,22.49,22.51,22.49,22.49,191900.0,22.49,22.51,22.49,22.49,191900.0
2006-04-21 14:00:00,22.5,22.51,22.49,22.5,267600.0,22.5,22.51,22.49,22.5,267600.0
2006-04-21 14:05:00,22.5,22.51,22.49,22.51,146300.0,22.5,22.51,22.49,22.51,146300.0
2006-04-21 14:10:00,22.5,22.55,22.49,22.54,508300.0,22.5,22.55,22.49,22.54,508300.0
2006-04-21 14:15:00,22.54,22.55,22.51,22.53,158800.0,22.54,22.55,22.51,22.53,158800.0
2006-04-21 14:20:00,22.53,22.55,22.51,22.53,555000.0,22.53,22.55,22.51,22.53,555000.0
2006-04-21 14:25:00,22.52,22.53,22.5,22.51,123900.0,22.52,22.53,22.5,22.51,123900.0
2006-04-21 14:30:00,22.51,22.51,22.5,22.51,222800.0,22.51,22.51,22.5,22.51,222800.0
2006-04-21 14:35:00,22.51,22.51,22.48,22.5,205500.0,22.51,22.51,22.48,22.5,205500.0
2006-04-21 14:40:00,22.5,22.52,22.49,22.51,172000.0,22.5,22.52,22.49,22.51,172000.0
2006-04-21 14:45:00,22.51,22.52,22.5,22.5,304900.0,22.51,22.52,22.5,22.5,304900.0
2006-04-21 14:50:00,22.51,22.54,22.49,22.54,431700.0,22.51,22.54,22.49,22.54,431700.0
2006-04-21 14:55:00,22.54,22.55,22.5,22.52,587900.0,22.54,22.55,22.5,22.52,587900.0
2006-04-21 15:00:00,22.51,22.53,22.49,22.5,539700.0,22.51,22.53,22.49,22.5,539700.0
2006-04-21 15:05:00,22.49,22.52,22.49,22.5,250900.0,22.49,22.52,22.49,22.5,250900.0
2006-04-21 15:10:00,22.5,22.5,22.46,22.46,162100.0,22.5,22.5,22.46,22.46,162100.0
2006-04-21 15:15:00,22.47,22.51,22.46,22.49,879100.0,22.47,22.51,22.46,22.49,879100.0
2006-04-21 15:20:00,22.5,22.5,22.48,22.49,126200.0,22.5,22.5,22.48,22.49,126200.0
2006-04-21 15:25:00,22.48,22.49,22.47,22.47,192700.0,22.48,22.49,22.47,22.47,192700.0
2006-04-21 15:30:00,22.47,22.5,22.47,22.5,313500.0,22.47,22.5,22.47,22.5,313500.0
2006-04-21 15:35:00,22.5,22.51,22.48,22.49,358200.0,22.5,22.51,22.48,22.49,358200.0
2006-04-21 15:40:00,22.49,22.53,22.48,22.51,740000.0,22.49,22.53,22.48,22.51,740000.0
2006-04-21 15:45:00,22.51,22.52,22.49,22.49,535900.0,22.51,22.52,22.49,22.49,535900.0
2006-04-21 15:50:00,22.49,22.5,22.48,22.49,420400.0,22.49,22.5,22.48,22.49,420400.0
2006-04-21 15:55:00,22.48,22.5,22.48,22.49,514900.0,22.48,22.5,22.48,22.49,514900.0
2006-04-24 09:30:00,22.45,22.45,22.22,22.23,334200.0,22.45,22.45,22.22,22.23,334200.0
2006-04-24 09:35:00,22.22,22.35,22.2,22.28,115900.0,22.22,22.35,22.2,22.28,115900.0
2006-04-24 09:40:00,22.24,22.29,22.12,22.16,227900.0,22.24,22.29,22.12,22.16,227900.0
2006-04-24 09:45:00,22.15,22.16,22.05,22.15,309700.0,22.15,22.16,22.05,22.15,309700.0
2006-04-24 09:50:00,22.16,22.19,22.14,22.19,432900.0,22.16,22.19,22.14,22.19,432900.0
2006-04-24 09:55:00,22.19,22.2,22.12,22.12,186700.0,22.19,22.2,22.12,22.12,186700.0
2006-04-24 10:00:00,22.12,22.13,22.06,22.09,192600.0,22.12,22.13,22.06,22.09,192600.0
2006-04-24 10:05:00,22.1,22.16,22.09,22.15,229500.0,22.1,22.16,22.09,22.15,229500.0
2006-04-24 10:10:00,22.15,22.21,22.14,22.19,103900.0,22.15,22.21,22.14,22.19,103900.0
2006-04-24 10:15:00,22.2,22.25,22.2,22.24,134800.0,22.2,22.25,22.2,22.24,134800.0
2006-04-24 10:20:00,22.24,22.28,22.23,22.28,84600.0,22.24,22.28,22.23,22.28,84600.0
2006-04-24 10:25:00,22.28,22.33,22.26,22.32,187800.0,22.28,22.33,22.26,22.32,187800.0
2006-04-24 10:30:00,22.32,22.33,22.26,22.27,82800.0,22.32,22.33,22.26,22.27,82800.0
2006-04-24 10:35:00,22.27,22.31,22.26,22.26,100200.0,22.27,22.31,22.26,22.26,100200.0
2006-04-24 10:40:00,22.26,22.27,22.2,22.21,78000.0,22.26,22.27,22.2,22.21,78000.0
2006-04-24 10:45:00,22.21,22.22,22.15,22.16,94800.0,22.21,22.22,22.15,22.16,94800.0
2006-04-24 10:50:00,22.17,22.18,22.15,22.18,123000.0,22.17,22.18,22.15,22.18,123000.0
2006-04-24 10:55:00,22.17,22.19,22.13,22.16,150900.0,22.17,22.19,22.13,22.16,150900.0
2006-04-24 11:00:00,22.17,22.18,22.13,22.14,88700.0,22.17,22.18,22.13,22.14,88700.0
2006-04-24 11:05:00,22.14,22.15,22.05,22.1,181400.0,22.14,22.15,22.05,22.1,181400.0
2006-04-24 11:10:00,22.1,22.16,22.1,22.13,171900.0,22.1,22.16,22.1,22.13,171900.0
2006-04-24 11:15:00,22.13,22.14,22.11,22.11,98800.0,22.13,22.14,22.11,22.11,98800.0
2006-04-24 11:20:00,22.11,22.12,22.05,22.06,148100.0,22.11,22.12,22.05,22.06,148100.0
2006-04-24 11:25:00,22.07,22.08,22.05,22.07,80900.0,22.07,22.08,22.05,22.07,80900.0
2006-04-24 11:30:00,22.07,22.13,22.07,22.11,134600.0,22.07,22.13,22.07,22.11,134600.0
2006-04-24 11:35:00,22.11,22.12,22.09,22.09,86900.0,22.11,22.12,22.09,22.09,86900.0
2006-04-24 11:40:00,22.1,22.18,22.1,22.16,145800.0,22.1,22.18,22.1,22.16,145800.0
2006-04-24 11:45:00,22.16,22.16,22.12,22.14,116900.0,22.16,22.16,22.12,22.14,116900.0
2006-04-24 11:50:00,22.14,22.18,22.13,22.16,58200.0,22.14,22.18,22.13,22.16,58200.0
2006-04-24 11:55:00,22.16,22.17,22.15,22.16,41600.0,22.16,22.17,22.15,22.16,41600.0
2006-04-24 12:00:00,22.16,22.18,22.16,22.17,48100.0,22.16,22.18,22.16,22.17,48100.0
2006-04-24 12:05:00,22.18,22.18,22.15,22.16,50800.0,22.18,22.18,22.15,22.16,50800.0
2006-04-24 12:10:00,22.16,22.18,22.16,22.17,38800.0,22.16,22.18,22.16,22.17,38800.0
2006-04-24 12:15:00,22.17,22.18,22.16,22.18,25500.0,22.17,22.18,22.16,22.18,25500.0
2006-04-24 12:20:00,22.18,22.18,22.16,22.18,54100.0,22.18,22.18,22.16,22.18,54100.0
2006-04-24 12:25:00,22.18,22.22,22.18,22.19,106800.0,22.18,22.22,22.18,22.19,106800.0
2006-04-24 12:30:00,22.19,22.2,22.17,22.18,34900.0,22.19,22.2,22.17,22.18,34900.0
2006-04-24 12:35:00,22.18,22.2,22.17,22.2,16200.0,22.18,22.2,22.17,22.2,16200.0
2006-04-24 12:40:00,22.19,22.2,22.18,22.19,36900.0,22.19,22.2,22.18,22.19,36900.0
2006-04-24 12:45:00,22.2,22.21,22.19,22.2,21100.0,22.2,22.21,22.19,22.2,21100.0
2006-04-24 12:50:00,22.2,22.2,22.15,22.18,86700.0,22.2,22.2,22.15,22.18,86700.0
2006-04-24 12:55:00,22.19,22.2,22.18,22.18,87700.0,22.19,22.2,22.18,22.18,87700.0
2006-04-24 13:00:00,22.19,22.2,22.16,22.16,27000.0,22.19,22.2,22.16,22.16,27000.0
2006-04-24 13:05:00,22.16,22.18,22.14,22.14,48600.0,22.16,22.18,22.14,22.14,48600.0
2006-04-24 13:10:00,22.14,22.14,22.12,22.13,19300.0,22.14,22.14,22.12,22.13,19300.0
2006-04-24 13:15:00,22.12,22.13,22.1,22.11,124200.0,22.12,22.13,22.1,22.11,124200.0
2006-04-24 13:20:00,22.11,22.12,22.1,22.12,23200.0,22.11,22.12,22.1,22.12,23200.0
2006-04-24 13:25:00,22.12,22.13,22.11,22.12,39000.0,22.12,22.13,22.11,22.12,39000.0
2006-04-24 13:30:00,22.12,22.12,22.11,22.12,44800.0,22.12,22.12,22.11,22.12,44800.0
2006-04-24 13:35:00,22.11,22.13,22.11,22.12,49900.0,22.11,22.13,22.11,22.12,49900.0
2006-04-24 13:40:00,22.13,22.14,22.12,22.13,21800.0,22.13,22.14,22.12,22.13,21800.0
2006-04-24 13:45:00,22.14,22.14,22.13,22.13,15300.0,22.14,22.14,22.13,22.13,15300.0
2006-04-24 13:50:00,22.13,22.14,22.13,22.14,42200.0,22.13,22.14,22.13,22.14,42200.0
2006-04-24 13:55:00,22.14,22.15,22.14,22.14,81100.0,22.14,22.15,22.14,22.14,81100.0
2006-04-24 14:00:00,22.15,22.16,22.14,22.16,37900.0,22.15,22.16,22.14,22.16,37900.0
2006-04-24 14:05:00,22.16,22.17,22.15,22.15,130900.0,22.16,22.17,22.15,22.15,130900.0
2006-04-24 14:10:00,22.16,22.16,22.13,22.14,36500.0,22.16,22.16,22.13,22.14,36500.0
2006-04-24 14:15:00,22.14,22.16,22.13,22.16,164900.0,22.14,22.16,22.13,22.16,164900.0
2006-04-24 14:20:00,22.16,22.19,22.14,22.18,150800.0,22.16,22.19,22.14,22.18,150800.0
2006-04-24 14:25:00,22.18,22.18,22.15,22.15,26200.0,22.18,22.18,22.15,22.15,26200.0
2006-04-24 14:30:00,22.15,22.15,22.12,22.14,26800.0,22.15,22.15,22.12,22.14,26800.0
2006-04-24 14:35:00,22.14,22.14,22.12,22.13,16900.0,22.14,22.14,22.12,22.13,16900.0
2006-04-24 14:40:00,22.14,22.14,22.12,22.14,37800.0,22.14,22.14,22.12,22.14,37800.0
2006-04-24 14:45:00,22.13,22.15,22.13,22.14,29100.0,22.13,22.15,22.13,22.14,29100.0
2006-04-24 14:50:00,22.14,22.15,22.14,22.15,31100.0,22.14,22.15,22.14,22.15,31100.0
2006-04-24 14:55:00,22.14,22.15,22.13,22.13,39000.0,22.14,22.15,22.13,22.13,39000.0
2006-04-24 15:00:00,22.14,22.14,22.12,22.12,49800.0,22.14,22.14,22.12,22.12,49800.0
2006-04-24 15:05:00,22.12,22.13,22.11,22.11,82800.0,22.12,22.13,22.11,22.11,82800.0
2006-04-24 15:10:00,22.11,22.13,22.1,22.12,65800.0,22.11,22.13,22.1,22.12,65800.0
2006-04-24 15:15:00,22.11,22.13,22.1,22.12,47200.0,22.11,22.13,22.1,22.12,47200.0
2006-04-24 15:20:00,22.11,22.12,22.08,22.1,77900.0,22.11,22.12,22.08,22.1,77900.0
2006-04-24 15:25:00,22.09,22.15,22.09,22.13,76000.0,22.09,22.15,22.09,22.13,76000.0
2006-04-24 15:30:00,22.14,22.15,22.12,22.12,90300.0,22.14,22.15,22.12,22.12,90300.0
2006-04-24 15:35:00,22.12,22.13,22.08,22.09,120300.0,22.12,22.13,22.08,22.09,120300.0
2006-04-24 15:40:00,22.09,22.09,22.07,22.07,205700.0,22.09,22.09,22.07,22.07,205700.0
2006-04-24 15:45:00,22.07,22.08,22.06,22.06,310900.0,22.07,22.08,22.06,22.06,310900.0
2006-04-24 15:50:00,22.06,22.07,22.03,22.04,393100.0,22.06,22.07,22.03,22.04,393100.0
2006-04-24 15:55:00,22.04,22.09,22.03,22.07,316100.0,22.04,22.09,22.03,22.07,316100.0
2006-04-25 09:30:00,22.09,22.11,22.01,22.04,224500.0,22.09,22.11,22.01,22.04,224500.0
2006-04-25 09:35:00,22.05,22.14,22.05,22.11,149900.0,22.05,22.14,22.05,22.11,149900.0
2006-04-25 09:40:00,22.12,22.16,22.08,22.14,91300.0,22.12,22.16,22.08,22.14,91300.0
2006-04-25 09:45:00,22.12,22.17,22.11,22.14,107100.0,22.12,22.17,22.11,22.14,107100.0
2006-04-25 09:50:00,22.14,22.16,22.13,22.15,35500.0,22.14,22.16,22.13,22.15,35500.0
2006-04-25 09:55:00,22.15,22.2,22.14,22.16,91200.0,22.15,22.2,22.14,22.16,91200.0
2006-04-25 10:00:00,22.17,22.2,22.08,22.2,354800.0,22.17,22.2,22.08,22.2,354800.0
2006-04-25 10:05:00,22.2,22.22,22.15,22.16,249500.0,22.2,22.22,22.15,22.16,249500.0
2006-04-25 10:10:00,22.16,22.16,22.08,22.08,95300.0,22.16,22.16,22.08,22.08,95300.0
2006-04-25 10:15:00,22.08,22.09,21.99,22.0,160600.0,22.08,22.09,21.99,22.0,160600.0
2006-04-25 10:20:00,21.98,21.99,21.9,21.91,143400.0,21.98,21.99,21.9,21.91,143400.0
2006-04-25 10:25:00,21.9,21.92,21.8,21.8,175600.0,21.9,21.92,21.8,21.8,175600.0
2006-04-25 10:30:00,21.81,21.89,21.7,21.86,308400.0,21.81,21.89,21.7,21.86,308400.0
2006-04-25 10:35:00,21.87,21.94,21.84,21.92,121000.0,21.87,21.94,21.84,21.92,121000.0
2006-04-25 10:40:00,21.92,21.92,21.88,21.91,103000.0,21.92,21.92,21.88,21.91,103000.0
2006-04-25 10:45:00,21.91,21.95,21.89,21.95,125200.0,21.91,21.95,21.89,21.95,125200.0
2006-04-25 10:50:00,21.95,21.98,21.94,21.96,143800.0,21.95,21.98,21.94,21.96,143800.0
2006-04-25 10:55:00,21.96,21.98,21.96,21.97,47700.0,21.96,21.98,21.96,21.97,47700.0
2006-04-25 11:00:00,21.97,21.98,21.96,21.98,96200.0,21.97,21.98,21.96,21.98,96200.0
2006-04-25 11:05:00,21.98,22.04,21.85,22.04,265900.0,21.98,22.04,21.85,22.04,265900.0
2006-04-25 11:10:00,22.05,22.07,22.01,22.02,164700.0,22.05,22.07,22.01,22.02,164700.0
2006-04-25 11:15:00,22.03,22.04,22.02,22.03,113100.0,22.03,22.04,22.02,22.03,113100.0
2006-04-25 11:20:00,22.03,22.07,22.02,22.07,107000.0,22.03,22.07,22.02,22.07,107000.0
2006-04-25 11:25:00,22.07,22.1,22.06,22.09,129100.0,22.07,22.1,22.06,22.09,129100.0
2006-04-25 11:30:00,22.09,22.09,22.02,22.05,129800.0,22.09,22.09,22.02,22.05,129800.0
2006-04-25 11:35:00,22.05,22.06,22.0,22.05,176500.0,22.05,22.06,22.0,22.05,176500.0
2006-04-25 11:40:00,22.06,22.08,22.03,22.04,135100.0,22.06,22.08,22.03,22.04,135100.0
2006-04-25 11:45:00,22.04,22.07,22.03,22.07,316300.0,22.04,22.07,22.03,22.07,316300.0
2006-04-25 11:50:00,22.07,22.07,22.02,22.05,197000.0,22.07,22.07,22.02,22.05,197000.0
2006-04-25 11:55:00,22.05,22.08,22.04,22.07,119900.0,22.05,22.08,22.04,22.07,119900.0
2006-04-25 12:00:00,22.06,22.07,22.02,22.06,67900.0,22.06,22.07,22.02,22.06,67900.0
2006-04-25 12:05:00,22.06,22.13,22.05,22.11,152500.0,22.06,22.13,22.05,22.11,152500.0
2006-04-25 12:10:00,22.11,22.12,22.07,22.11,142600.0,22.11,22.12,22.07,22.11,142600.0
2006-04-25 12:15:00,22.11,22.12,22.07,22.08,58200.0,22.11,22.12,22.07,22.08,58200.0
2006-04-25 12:20:00,22.08,22.1,22.07,22.08,68300.0,22.08,22.1,22.07,22.08,68300.0
2006-04-25 12:25:00,22.08,22.1,22.08,22.09,128300.0,22.08,22.1,22.08,22.09,128300.0
2006-04-25 12:30:00,22.08,22.09,22.07,22.09,173200.0,22.08,22.09,22.07,22.09,173200.0
2006-04-25 12:35:00,22.09,22.09,22.04,22.04,159200.0,22.09,22.09,22.04,22.04,159200.0
2006-04-25 12:40:00,22.04,22.08,22.03,22.06,58100.0,22.04,22.08,22.03,22.06,58100.0
2006-04-25 12:45:00,22.05,22.11,22.05,22.09,86000.0,22.05,22.11,22.05,22.09,86000.0
2006-04-25 12:50:00,22.09,22.11,22.09,22.1,32700.0,22.09,22.11,22.09,22.1,32700.0
2006-04-25 12:55:00,22.11,22.13,22.08,22.08,77000.0,22.11,22.13,22.08,22.08,77000.0
2006-04-25 13:00:00,22.09,22.09,22.04,22.07,38000.0,22.09,22.09,22.04,22.07,38000.0
2006-04-25 13:05:00,22.08,22.11,22.07,22.08,60000.0,22.08,22.11,22.07,22.08,60000.0
2006-04-25 13:10:00,22.08,22.12,22.07,22.12,90100.0,22.08,22.12,22.07,22.12,90100.0
2006-04-25 13:15:00,22.11,22.15,22.1,22.11,126500.0,22.11,22.15,22.1,22.11,126500.0
2006-04-25 13:20:00,22.11,22.12,22.09,22.1,36300.0,22.11,22.12,22.09,22.1,36300.0
2006-04-25 13:25:00,22.09,22.11,22.08,22.1,64100.0,22.09,22.11,22.08,22.1,64100.0
2006-04-25 13:30:00,22.09,22.11,22.09,22.1,35900.0,22.09,22.11,22.09,22.1,35900.0
2006-04-25 13:35:00,22.1,22.1,22.08,22.09,50900.0,22.1,22.1,22.08,22.09,50900.0
2006-04-25 13:40:00,22.08,22.1,22.06,22.09,136800.0,22.08,22.1,22.06,22.09,136800.0
2006-04-25 13:45:00,22.08,22.1,22.08,22.09,88600.0,22.08,22.1,22.08,22.09,88600.0
2006-04-25 13:50:00,22.09,22.1,22.07,22.07,73100.0,22.09,22.1,22.07,22.07,73100.0
2006-04-25 13:55:00,22.07,22.07,22.05,22.07,72600.0,22.07,22.07,22.05,22.07,72600.0
2006-04-25 14:00:00,22.06,22.11,22.06,22.11,101900.0,22.06,22.11,22.06,22.11,101900.0
2006-04-25 14:05:00,22.1,22.11,22.09,22.09,87300.0,22.1,22.11,22.09,22.09,87300.0
2006-04-25 14:10:00,22.1,22.1,22.09,22.09,27700.0,22.1,22.1,22.09,22.09,27700.0
2006-04-25 14:15:00,22.1,22.12,22.09,22.12,118300.0,22.1,22.12,22.09,22.12,118300.0
2006-04-25 14:20:00,22.12,22.13,22.11,22.12,53600.0,22.12,22.13,22.11,22.12,53600.0
2006-04-25 14:25:00,22.12,22.13,22.11,22.13,67700.0,22.12,22.13,22.11,22.13,67700.0
2006-04-25 14:30:00,22.12,22.14,22.12,22.12,67800.0,22.12,22.14,22.12,22.12,67800.0
2006-04-25 14:35:00,22.13,22.14,22.11,22.14,58700.0,22.13,22.14,22.11,22.14,58700.0
2006-04-25 14:40:00,22.14,22.19,22.14,22.18,182800.0,22.14,22.19,22.14,22.18,182800.0
2006-04-25 14:45:00,22.18,22.24,22.18,22.23,186200.0,22.18,22.24,22.18,22.23,186200.0
2006-04-25 14:50:00,22.23,22.23,22.17,22.17,114600.0,22.23,22.23,22.17,22.17,114600.0
2006-04-25 14:55:00,22.18,22.22,22.16,22.21,144800.0,22.18,22.22,22.16,22.21,144800.0
2006-04-25 15:00:00,22.21,22.31,22.21,22.3,217900.0,22.21,22.31,22.21,22.3,217900.0
2006-04-25 15:05:00,22.3,22.31,22.28,22.3,168700.0,22.3,22.31,22.28,22.3,168700.0
2006-04-25 15:10:00,22.3,22.32,22.25,22.31,160600.0,22.3,22.32,22.25,22.31,160600.0
2006-04-25 15:15:00,22.3,22.31,22.26,22.27,68900.0,22.3,22.31,22.26,22.27,68900.0
2006-04-25 15:20:00,22.27,22.32,22.27,22.31,134200.0,22.27,22.32,22.27,22.31,134200.0
2006-04-25 15:25:00,22.32,22.39,22.27,22.35,370900.0,22.32,22.39,22.27,22.35,370900.0
2006-04-25 15:30:00,22.34,22.44,22.27,22.42,208300.0,22.34,22.44,22.27,22.42,208300.0
2006-04-25 15:35:00,22.42,22.42,22.26,22.32,159700.0,22.42,22.42,22.26,22.32,159700.0
2006-04-25 15:40:00,22.32,22.43,22.32,22.43,342500.0,22.32,22.43,22.32,22.43,342500.0
2006-04-25 15:45:00,22.42,22.43,22.39,22.41,305400.0,22.42,22.43,22.39,22.41,305400.0
2006-04-25 15:50:00,22.41,22.43,22.38,22.42,1657500.0,22.41,22.43,22.38,22.42,1657500.0
2006-04-25 15:55:00,22.43,22.48,22.41,22.48,609200.0,22.43,22.48,22.41,22.48,609200.0
2006-04-26 09:30:00,22.58,22.65,22.55,22.59,425900.0,22.58,22.65,22.55,22.59,425900.0
2006-04-26 09:35:00,22.6,22.75,22.58,22.71,398800.0,22.6,22.75,22.58,22.71,398800.0
2006-04-26 09:40:00,22.7,22.75,22.67,22.7,426400.0,22.7,22.75,22.67,22.7,426400.0
2006-04-26 09:45:00,22.71,22.71,22.64,22.67,315200.0,22.71,22.71,22.64,22.67,315200.0
2006-04-26 09:50:00,22.68,22.7,22.66,22.7,235400.0,22.68,22.7,22.66,22.7,235400.0
2006-04-26 09:55:00,22.7,22.81,22.69,22.8,278500.0,22.7,22.81,22.69,22.8,278500.0
2006-04-26 10:00:00,22.8,22.8,22.69,22.7,333900.0,22.8,22.8,22.69,22.7,333900.0
2006-04-26 10:05:00,22.69,22.77,22.69,22.75,499900.0,22.69,22.77,22.69,22.75,499900.0
2006-04-26 10:10:00,22.73,22.77,22.72,22.72,234200.0,22.73,22.77,22.72,22.72,234200.0
2006-04-26 10:15:00,22.72,22.79,22.72,22.79,677900.0,22.72,22.79,22.72,22.79,677900.0
2006-04-26 10:20:00,22.78,22.8,22.76,22.79,249600.0,22.78,22.8,22.76,22.79,249600.0
2006-04-26 10:25:00,22.79,22.86,22.79,22.81,376600.0,22.79,22.86,22.79,22.81,376600.0
2006-04-26 10:30:00,22.81,22.83,22.79,22.79,164600.0,22.81,22.83,22.79,22.79,164600.0
2006-04-26 10:35:00,22.79,22.8,22.73,22.74,256400.0,22.79,22.8,22.73,22.74,256400.0
2006-04-26 10:40:00,22.73,22.79,22.73,22.77,223700.0,22.73,22.79,22.73,22.77,223700.0
2006-04-26 10:45:00,22.77,22.77,22.74,22.75,194600.0,22.77,22.77,22.74,22.75,194600.0
2006-04-26 10:50:00,22.75,22.78,22.73,22.74,318000.0,22.75,22.78,22.73,22.74,318000.0
2006-04-26 10:55:00,22.74,22.78,22.74,22.74,106800.0,22.74,22.78,22.74,22.74,106800.0
2006-04-26 11:00:00,22.75,22.81,22.75,22.75,217200.0,22.75,22.81,22.75,22.75,217200.0
2006-04-26 11:05:00,22.75,22.82,22.74,22.8,146600.0,22.75,22.82,22.74,22.8,146600.0
2006-04-26 11:10:00,22.8,22.8,22.78,22.8,131000.0,22.8,22.8,22.78,22.8,131000.0
2006-04-26 11:15:00,22.79,22.8,22.77,22.78,104300.0,22.79,22.8,22.77,22.78,104300.0
2006-04-26 11:20:00,22.78,22.81,22.77,22.81,108100.0,22.78,22.81,22.77,22.81,108100.0
2006-04-26 11:25:00,22.81,22.81,22.79,22.8,216400.0,22.81,22.81,22.79,22.8,216400.0
2006-04-26 11:30:00,22.8,22.8,22.76,22.76,245900.0,22.8,22.8,22.76,22.76,245900.0
2006-04-26 11:35:00,22.76,22.8,22.75,22.78,150500.0,22.76,22.8,22.75,22.78,150500.0
2006-04-26 11:40:00,22.78,22.82,22.78,22.82,91900.0,22.78,22.82,22.78,22.82,91900.0
2006-04-26 11:45:00,22.81,22.83,22.81,22.83,126400.0,22.81,22.83,22.81,22.83,126400.0
2006-04-26 11:50:00,22.83,22.83,22.78,22.8,196800.0,22.83,22.83,22.78,22.8,196800.0
2006-04-26 11:55:00,22.8,22.82,22.79,22.8,94400.0,22.8,22.82,22.79,22.8,94400.0
2006-04-26 12:00:00,22.8,22.8,22.77,22.78,109200.0,22.8,22.8,22.77,22.78,109200.0
2006-04-26 12:05:00,22.78,22.8,22.77,22.78,164200.0,22.78,22.8,22.77,22.78,164200.0
2006-04-26 12:10:00,22.78,22.84,22.78,22.84,67300.0,22.78,22.84,22.78,22.84,67300.0
2006-04-26 12:15:00,22.84,22.84,22.8,22.81,77700.0,22.84,22.84,22.8,22.81,77700.0
2006-04-26 12:20:00,22.8,22.82,22.8,22.82,128800.0,22.8,22.82,22.8,22.82,128800.0
2006-04-26 12:25:00,22.81,22.84,22.81,22.83,155400.0,22.81,22.84,22.81,22.83,155400.0
2006-04-26 12:30:00,22.83,22.88,22.83,22.86,330100.0,22.83,22.88,22.83,22.86,330100.0
2006-04-26 12:35:00,22.86,22.88,22.83,22.88,130400.0,22.86,22.88,22.83,22.88,130400.0
2006-04-26 12:40:00,22.88,22.9,22.87,22.9,130200.0,22.88,22.9,22.87,22.9,130200.0
2006-04-26 12:45:00,22.9,22.95,22.89,22.94,236100.0,22.9,22.95,22.89,22.94,236100.0
2006-04-26 12:50:00,22.94,22.96,22.92,22.95,256100.0,22.94,22.96,22.92,22.95,256100.0
2006-04-26 12:55:00,22.96,22.98,22.9,22.91,220300.0,22.96,22.98,22.9,22.91,220300.0
2006-04-26 13:00:00,22.92,22.94,22.91,22.93,126000.0,22.92,22.94,22.91,22.93,126000.0
2006-04-26 13:05:00,22.93,22.94,22.89,22.89,157200.0,22.93,22.94,22.89,22.89,157200.0
2006-04-26 13:10:00,22.9,22.93,22.89,22.92,161500.0,22.9,22.93,22.89,22.92,161500.0
2006-04-26 13:15:00,22.92,22.93,22.89,22.89,86500.0,22.92,22.93,22.89,22.89,86500.0
2006-04-26 13:20:00,22.89,22.9,22.89,22.9,82700.0,22.89,22.9,22.89,22.9,82700.0
2006-04-26 13:25:00,22.9,22.99,22.9,22.95,304000.0,22.9,22.99,22.9,22.95,304000.0
2006-04-26 13:30:00,22.95,22.96,22.92,22.96,202600.0,22.95,22.96,22.92,22.96,202600.0
2006-04-26 13:35:00,22.96,22.99,22.95,22.96,168600.0,22.96,22.99,22.95,22.96,168600.0
2006-04-26 13:40:00,22.97,22.98,22.96,22.97,212900.0,22.97,22.98,22.96,22.97,212900.0
2006-04-26 13:45:00,22.96,22.99,22.96,22.97,295700.0,22.96,22.99,22.96,22.97,295700.0
2006-04-26 13:50:00,22.97,22.99,22.97,22.98,79400.0,22.97,22.99,22.97,22.98,79400.0
2006-04-26 13:55:00,22.99,23.05,22.98,22.99,735900.0,22.99,23.05,22.98,22.99,735900.0
2006-04-26 14:00:00,22.99,23.02,22.96,22.96,622700.0,22.99,23.02,22.96,22.96,622700.0
2006-04-26 14:05:00,22.97,23.0,22.91,22.91,260300.0,22.97,23.0,22.91,22.91,260300.0
2006-04-26 14:10:00,22.91,22.98,22.9,22.97,321800.0,22.91,22.98,22.9,22.97,321800.0
2006-04-26 14:15:00,22.97,22.97,22.94,22.96,237500.0,22.97,22.97,22.94,22.96,237500.0
2006-04-26 14:20:00,22.97,22.97,22.93,22.94,350300.0,22.97,22.97,22.93,22.94,350300.0
2006-04-26 14:25:00,22.93,22.97,22.93,22.97,380600.0,22.93,22.97,22.93,22.97,380600.0
2006-04-26 14:30:00,22.97,22.98,22.96,22.98,65500.0,22.97,22.98,22.96,22.98,65500.0
2006-04-26 14:35:00,22.97,22.98,22.96,22.97,107800.0,22.97,22.98,22.96,22.97,107800.0
2006-04-26 14:40:00,22.97,22.97,22.96,22.97,68000.0,22.97,22.97,22.96,22.97,68000.0
2006-04-26 14:45:00,22.97,22.97,22.95,22.95,120900.0,22.97,22.97,22.95,22.95,120900.0
2006-04-26 14:50:00,22.95,22.98,22.94,22.98,402500.0,22.95,22.98,22.94,22.98,402500.0
2006-04-26 14:55:00,22.98,23.02,22.97,23.01,435300.0,22.98,23.02,22.97,23.01,435300.0
2006-04-26 15:00:00,23.01,23.03,22.99,23.0,209200.0,23.01,23.03,22.99,23.0,209200.0
2006-04-26 15:05:00,23.01,23.04,23.0,23.04,236500.0,23.01,23.04,23.0,23.04,236500.0
2006-04-26 15:10:00,23.04,23.05,23.03,23.03,170500.0,23.04,23.05,23.03,23.03,170500.0
2006-04-26 15:15:00,23.04,23.04,22.98,22.98,216200.0,23.04,23.04,22.98,22.98,216200.0
2006-04-26 15:20:00,22.98,22.99,22.92,22.93,140100.0,22.98,22.99,22.92,22.93,140100.0
2006-04-26 15:25:00,22.93,22.97,22.92,22.97,220300.0,22.93,22.97,22.92,22.97,220300.0
2006-04-26 15:30:00,22.95,23.0,22.93,22.99,174500.0,22.95,23.0,22.93,22.99,174500.0
2006-04-26 15:35:00,23.0,23.0,22.96,22.99,235600.0,23.0,23.0,22.96,22.99,235600.0
2006-04-26 15:40:00,22.99,23.01,22.98,23.01,300800.0,22.99,23.01,22.98,23.01,300800.0
2006-04-26 15:45:00,23.0,23.02,22.97,22.99,241600.0,23.0,23.02,22.97,22.99,241600.0
2006-04-26 15:50:00,23.0,23.05,22.99,23.05,233900.0,23.0,23.05,22.99,23.05,233900.0
2006-04-26 15:55:00,23.05,23.08,23.03,23.06,316100.0,23.05,23.08,23.03,23.06,316100.0
2006-04-27 09:30:00,23.05,23.05,22.91,22.97,340100.0,23.05,23.05,22.91,22.97,340100.0
2006-04-27 09:35:00,22.97,23.02,22.97,23.01,256800.0,22.97,23.02,22.97,23.01,256800.0
2006-04-27 09:40:00,23.01,23.05,22.99,23.05,291500.0,23.01,23.05,22.99,23.05,291500.0
2006-04-27 09:45:00,23.05,23.05,23.01,23.02,620900.0,23.05,23.05,23.01,23.02,620900.0
2006-04-27 09:50:00,23.02,23.03,23.0,23.01,89300.0,23.02,23.03,23.0,23.01,89300.0
2006-04-27 09:55:00,23.01,23.02,22.96,23.0,788200.0,23.01,23.02,22.96,23.0,788200.0
2006-04-27 10:00:00,23.01,23.05,22.94,22.98,878800.0,23.01,23.05,22.94,22.98,878800.0
2006-04-27 10:05:00,22.99,23.02,22.97,23.01,247500.0,22.99,23.02,22.97,23.01,247500.0
2006-04-27 10:10:00,23.0,23.05,23.0,23.04,150100.0,23.0,23.05,23.0,23.04,150100.0
2006-04-27 10:15:00,23.03,23.06,23.03,23.06,332800.0,23.03,23.06,23.03,23.06,332800.0
2006-04-27 10:20:00,23.05,23.07,23.04,23.07,329800.0,23.05,23.07,23.04,23.07,329800.0
2006-04-27 10:25:00,23.07,23.12,23.06,23.11,241100.0,23.07,23.12,23.06,23.11,241100.0
2006-04-27 10:30:00,23.12,23.16,23.06,23.14,336100.0,23.12,23.16,23.06,23.14,336100.0
2006-04-27 10:35:00,23.13,23.15,23.08,23.09,204700.0,23.13,23.15,23.08,23.09,204700.0
2006-04-27 10:40:00,23.09,23.1,23.07,23.1,229700.0,23.09,23.1,23.07,23.1,229700.0
2006-04-27 10:45:00,23.1,23.15,23.09,23.13,259800.0,23.1,23.15,23.09,23.13,259800.0
2006-04-27 10:50:00,23.14,23.18,23.1,23.15,120500.0,23.14,23.18,23.1,23.15,120500.0
2006-04-27 10:55:00,23.13,23.17,23.13,23.16,305000.0,23.13,23.17,23.13,23.16,305000.0
2006-04-27 11:00:00,23.16,23.19,23.13,23.14,248300.0,23.16,23.19,23.13,23.14,248300.0
2006-04-27 11:05:00,23.13,23.15,23.1,23.12,140500.0,23.13,23.15,23.1,23.12,140500.0
2006-04-27 11:10:00,23.13,23.16,23.13,23.16,220200.0,23.13,23.16,23.13,23.16,220200.0
2006-04-27 11:15:00,23.16,23.16,23.12,23.15,136600.0,23.16,23.16,23.12,23.15,136600.0
2006-04-27 11:20:00,23.15,23.18,23.14,23.16,125100.0,23.15,23.18,23.14,23.16,125100.0
2006-04-27 11:25:00,23.17,23.2,23.15,23.17,484700.0,23.17,23.2,23.15,23.17,484700.0
2006-04-27 11:30:00,23.17,23.19,23.14,23.17,251300.0,23.17,23.19,23.14,23.17,251300.0
2006-04-27 11:35:00,23.18,23.24,23.17,23.19,201300.0,23.18,23.24,23.17,23.19,201300.0
2006-04-27 11:40:00,23.18,23.19,23.14,23.16,184200.0,23.18,23.19,23.14,23.16,184200.0
2006-04-27 11:45:00,23.16,23.19,23.15,23.19,108400.0,23.16,23.19,23.15,23.19,108400.0
2006-04-27 11:50:00,23.19,23.2,23.16,23.19,86500.0,23.19,23.2,23.16,23.19,86500.0
2006-04-27 11:55:00,23.2,23.24,23.17,23.18,186200.0,23.2,23.24,23.17,23.18,186200.0
2006-04-27 12:00:00,23.18,23.23,23.17,23.21,171700.0,23.18,23.23,23.17,23.21,171700.0
2006-04-27 12:05:00,23.21,23.21,23.15,23.16,86900.0,23.21,23.21,23.15,23.16,86900.0
2006-04-27 12:10:00,23.17,23.2,23.16,23.2,161600.0,23.17,23.2,23.16,23.2,161600.0
2006-04-27 12:15:00,23.2,23.26,23.18,23.25,165300.0,23.2,23.26,23.18,23.25,165300.0
2006-04-27 12:20:00,23.24,23.25,23.23,23.24,42700.0,23.24,23.25,23.23,23.24,42700.0
2006-04-27 12:25:00,23.24,23.25,23.21,23.23,54500.0,23.24,23.25,23.21,23.23,54500.0
2006-04-27 12:30:00,23.22,23.24,23.22,23.22,276700.0,23.22,23.24,23.22,23.22,276700.0
2006-04-27 12:35:00,23.22,23.24,23.22,23.23,131400.0,23.22,23.24,23.22,23.23,131400.0
2006-04-27 12:40:00,23.23,23.25,23.22,23.24,110300.0,23.23,23.25,23.22,23.24,110300.0
2006-04-27 12:45:00,23.24,23.28,23.23,23.25,106200.0,23.24,23.28,23.23,23.25,106200.0
2006-04-27 12:50:00,23.25,23.3,23.24,23.29,312600.0,23.25,23.3,23.24,23.29,312600.0
2006-04-27 12:55:00,23.28,23.29,23.26,23.26,140800.0,23.28,23.29,23.26,23.26,140800.0
2006-04-27 13:00:00,23.26,23.27,23.25,23.27,246900.0,23.26,23.27,23.25,23.27,246900.0
2006-04-27 13:05:00,23.27,23.27,23.23,23.25,119600.0,23.27,23.27,23.23,23.25,119600.0
2006-04-27 13:10:00,23.26,23.27,23.23,23.25,53700.0,23.26,23.27,23.23,23.25,53700.0
2006-04-27 13:15:00,23.25,23.28,23.25,23.27,89000.0,23.25,23.28,23.25,23.27,89000.0
2006-04-27 13:20:00,23.28,23.28,23.26,23.26,52400.0,23.28,23.28,23.26,23.26,52400.0
2006-04-27 13:25:00,23.26,23.3,23.26,23.27,263900.0,23.26,23.3,23.26,23.27,263900.0
2006-04-27 13:30:00,23.27,23.29,23.26,23.27,89300.0,23.27,23.29,23.26,23.27,89300.0
2006-04-27 13:35:00,23.28,23.28,23.23,23.23,142600.0,23.28,23.28,23.23,23.23,142600.0
2006-04-27 13:40:00,23.23,23.26,23.21,23.23,88700.0,23.23,23.26,23.21,23.23,88700.0
2006-04-27 13:45:00,23.23,23.24,23.2,23.2,105100.0,23.23,23.24,23.2,23.2,105100.0
2006-04-27 13:50:00,23.2,23.21,23.15,23.15,326800.0,23.2,23.21,23.15,23.15,326800.0
2006-04-27 13:55:00,23.15,23.22,23.15,23.17,957300.0,23.15,23.22,23.15,23.17,957300.0
2006-04-27 14:00:00,23.17,23.22,23.17,23.17,864500.0,23.17,23.22,23.17,23.17,864500.0
2006-04-27 14:05:00,23.18,23.27,23.17,23.26,126000.0,23.18,23.27,23.17,23.26,126000.0
2006-04-27 14:10:00,23.27,23.36,23.27,23.29,259500.0,23.27,23.36,23.27,23.29,259500.0
2006-04-27 14:15:00,23.29,23.32,23.25,23.25,104800.0,23.29,23.32,23.25,23.25,104800.0
2006-04-27 14:20:00,23.25,23.27,23.25,23.25,75700.0,23.25,23.27,23.25,23.25,75700.0
2006-04-27 14:25:00,23.25,23.26,23.22,23.22,180400.0,23.25,23.26,23.22,23.22,180400.0
2006-04-27 14:30:00,23.22,23.22,23.21,23.21,72300.0,23.22,23.22,23.21,23.21,72300.0
2006-04-27 14:35:00,23.22,23.22,23.2,23.2,107700.0,23.22,23.22,23.2,23.2,107700.0
2006-04-27 14:40:00,23.2,23.24,23.2,23.24,122500.0,23.2,23.24,23.2,23.24,122500.0
2006-04-27 14:45:00,23.23,23.25,23.21,23.23,74300.0,23.23,23.25,23.21,23.23,74300.0
2006-04-27 14:50:00,23.22,23.24,23.19,23.2,224500.0,23.22,23.24,23.19,23.2,224500.0
2006-04-27 14:55:00,23.2,23.21,23.19,23.19,105600.0,23.2,23.21,23.19,23.19,105600.0
2006-04-27 15:00:00,23.19,23.24,23.19,23.23,111900.0,23.19,23.24,23.19,23.23,111900.0
2006-04-27 15:05:00,23.23,23.26,23.21,23.26,154600.0,23.23,23.26,23.21,23.26,154600.0
2006-04-27 15:10:00,23.26,23.27,23.22,23.23,89400.0,23.26,23.27,23.22,23.23,89400.0
2006-04-27 15:15:00,23.22,23.29,23.22,23.29,115500.0,23.22,23.29,23.22,23.29,115500.0
2006-04-27 15:20:00,23.29,23.29,23.24,23.24,104400.0,23.29,23.29,23.24,23.24,104400.0
2006-04-27 15:25:00,23.25,23.31,23.24,23.31,366100.0,23.25,23.31,23.24,23.31,366100.0
2006-04-27 15:30:00,23.31,23.31,23.28,23.28,144200.0,23.31,23.31,23.28,23.28,144200.0
2006-04-27 15:35:00,23.28,23.3,23.28,23.29,306600.0,23.28,23.3,23.28,23.29,306600.0
2006-04-27 15:40:00,23.29,23.29,23.27,23.28,114600.0,23.29,23.29,23.27,23.28,114600.0
2006-04-27 15:45:00,23.27,23.31,23.27,23.28,935900.0,23.27,23.31,23.27,23.28,935900.0
2006-04-27 15:50:00,23.29,23.29,23.26,23.27,319000.0,23.29,23.29,23.26,23.27,319000.0
2006-04-27 15:55:00,23.26,23.3,23.26,23.29,256100.0,23.26,23.3,23.26,23.29,256100.0
2006-04-28 09:30:00,23.38,23.38,23.3,23.3,209600.0,23.38,23.38,23.3,23.3,209600.0
2006-04-28 09:35:00,23.21,23.35,23.2,23.31,136800.0,23.21,23.35,23.2,23.31,136800.0
2006-04-28 09:40:00,23.36,23.38,23.32,23.35,118000.0,23.36,23.38,23.32,23.35,118000.0
2006-04-28 09:45:00,23.35,23.41,23.35,23.4,183700.0,23.35,23.41,23.35,23.4,183700.0
2006-04-28 09:50:00,23.4,23.41,23.37,23.4,512200.0,23.4,23.41,23.37,23.4,512200.0
2006-04-28 09:55:00,23.41,23.48,23.4,23.47,253700.0,23.41,23.48,23.4,23.47,253700.0
2006-04-28 10:00:00,23.47,23.48,23.44,23.47,420000.0,23.47,23.48,23.44,23.47,420000.0
2006-04-28 10:05:00,23.47,23.48,23.46,23.47,239300.0,23.47,23.48,23.46,23.47,239300.0
2006-04-28 10:10:00,23.47,23.5,23.46,23.5,583300.0,23.47,23.5,23.46,23.5,583300.0
2006-04-28 10:15:00,23.5,23.58,23.49,23.57,377000.0,23.5,23.58,23.49,23.57,377000.0
2006-04-28 10:20:00,23.56,23.58,23.51,23.51,314000.0,23.56,23.58,23.51,23.51,314000.0
2006-04-28 10:25:00,23.51,23.53,23.5,23.51,288800.0,23.51,23.53,23.5,23.51,288800.0
2006-04-28 10:30:00,23.51,23.51,23.41,23.41,214500.0,23.51,23.51,23.41,23.41,214500.0
2006-04-28 10:35:00,23.41,23.44,23.38,23.38,253300.0,23.41,23.44,23.38,23.38,253300.0
2006-04-28 10:40:00,23.39,23.41,23.36,23.36,224800.0,23.39,23.41,23.36,23.36,224800.0
2006-04-28 10:45:00,23.36,23.41,23.35,23.38,183000.0,23.36,23.41,23.35,23.38,183000.0
2006-04-28 10:50:00,23.38,23.42,23.37,23.41,199200.0,23.38,23.42,23.37,23.41,199200.0
2006-04-28 10:55:00,23.41,23.45,23.36,23.36,156700.0,23.41,23.45,23.36,23.36,156700.0
2006-04-28 11:00:00,23.36,23.36,23.26,23.31,197700.0,23.36,23.36,23.26,23.31,197700.0
2006-04-28 11:05:00,23.31,23.31,23.18,23.19,215300.0,23.31,23.31,23.18,23.19,215300.0
2006-04-28 11:10:00,23.19,23.29,23.19,23.29,113900.0,23.19,23.29,23.19,23.29,113900.0
2006-04-28 11:15:00,23.29,23.31,23.26,23.3,162900.0,23.29,23.31,23.26,23.3,162900.0
2006-04-28 11:20:00,23.31,23.35,23.26,23.3,169300.0,23.31,23.35,23.26,23.3,169300.0
2006-04-28 11:25:00,23.31,23.33,23.31,23.31,57000.0,23.31,23.33,23.31,23.31,57000.0
2006-04-28 11:30:00,23.31,23.31,23.23,23.25,170500.0,23.31,23.31,23.23,23.25,170500.0
2006-04-28 11:35:00,23.25,23.3,23.24,23.29,102900.0,23.25,23.3,23.24,23.29,102900.0
2006-04-28 11:40:00,23.29,23.31,23.29,23.3,90700.0,23.29,23.31,23.29,23.3,90700.0
2006-04-28 11:45:00,23.29,23.33,23.29,23.32,53900.0,23.29,23.33,23.29,23.32,53900.0
2006-04-28 11:50:00,23.33,23.36,23.31,23.34,129800.0,23.33,23.36,23.31,23.34,129800.0
2006-04-28 11:55:00,23.35,23.35,23.34,23.34,50900.0,23.35,23.35,23.34,23.34,50900.0
2006-04-28 12:00:00,23.34,23.37,23.34,23.36,126200.0,23.34,23.37,23.34,23.36,126200.0
2006-04-28 12:05:00,23.36,23.39,23.35,23.35,141700.0,23.36,23.39,23.35,23.35,141700.0
2006-04-28 12:10:00,23.35,23.4,23.35,23.39,66000.0,23.35,23.4,23.35,23.39,66000.0
2006-04-28 12:15:00,23.38,23.39,23.38,23.38,16700.0,23.38,23.39,23.38,23.38,16700.0
2006-04-28 12:20:00,23.39,23.42,23.38,23.42,119000.0,23.39,23.42,23.38,23.42,119000.0
2006-04-28 12:25:00,23.41,23.44,23.41,23.42,115700.0,23.41,23.44,23.41,23.42,115700.0
2006-04-28 12:30:00,23.42,23.43,23.39,23.42,140700.0,23.42,23.43,23.39,23.42,140700.0
2006-04-28 12:35:00,23.43,23.46,23.42,23.46,281800.0,23.43,23.46,23.42,23.46,281800.0
2006-04-28 12:40:00,23.46,23.47,23.44,23.45,134100.0,23.46,23.47,23.44,23.45,134100.0
2006-04-28 12:45:00,23.45,23.46,23.44,23.44,49100.0,23.45,23.46,23.44,23.44,49100.0
2006-04-28 12:50:00,23.44,23.47,23.44,23.47,98000.0,23.44,23.47,23.44,23.47,98000.0
2006-04-28 12:55:00,23.46,23.5,23.46,23.48,148900.0,23.46,23.5,23.46,23.48,148900.0
2006-04-28 13:00:00,23.48,23.49,23.46,23.48,144500.0,23.48,23.49,23.46,23.48,144500.0
2006-04-28 13:05:00,23.47,23.5,23.47,23.47,132000.0,23.47,23.5,23.47,23.47,132000.0
2006-04-28 13:10:00,23.48,23.49,23.46,23.47,114000.0,23.48,23.49,23.46,23.47,114000.0
2006-04-28 13:15:00,23.48,23.48,23.38,23.38,876400.0,23.48,23.48,23.38,23.38,876400.0
2006-04-28 13:20:00,23.38,23.38,23.34,23.38,82200.0,23.38,23.38,23.34,23.38,82200.0
2006-04-28 13:25:00,23.39,23.42,23.38,23.4,198900.0,23.39,23.42,23.38,23.4,198900.0
2006-04-28 13:30:00,23.41,23.41,23.36,23.41,84100.0,23.41,23.41,23.36,23.41,84100.0
2006-04-28 13:35:00,23.41,23.41,23.4,23.41,29800.0,23.41,23.41,23.4,23.41,29800.0
2006-04-28 13:40:00,23.41,23.41,23.4,23.41,30000.0,23.41,23.41,23.4,23.41,30000.0
2006-04-28 13:45:00,23.4,23.43,23.4,23.42,173100.0,23.4,23.43,23.4,23.42,173100.0
2006-04-28 13:50:00,23.42,23.44,23.42,23.44,63600.0,23.42,23.44,23.42,23.44,63600.0
2006-04-28 13:55:00,23.44,23.47,23.44,23.46,77500.0,23.44,23.47,23.44,23.46,77500.0
2006-04-28 14:00:00,23.46,23.48,23.44,23.44,319700.0,23.46,23.48,23.44,23.44,319700.0
2006-04-28 14:05:00,23.44,23.45,23.44,23.44,15800.0,23.44,23.45,23.44,23.44,15800.0
2006-04-28 14:10:00,23.44,23.45,23.4,23.4,110100.0,23.44,23.45,23.4,23.4,110100.0
2006-04-28 14:15:00,23.4,23.42,23.4,23.42,62800.0,23.4,23.42,23.4,23.42,62800.0
2006-04-28 14:20:00,23.42,23.46,23.41,23.45,91100.0,23.42,23.46,23.41,23.45,91100.0
2006-04-28 14:25:00,23.45,23.47,23.45,23.46,66000.0,23.45,23.47,23.45,23.46,66000.0
2006-04-28 14:30:00,23.46,23.47,23.46,23.46,29800.0,23.46,23.47,23.46,23.46,29800.0
2006-04-28 14:35:00,23.47,23.47,23.46,23.47,90900.0,23.47,23.47,23.46,23.47,90900.0
2006-04-28 14:40:00,23.46,23.48,23.37,23.39,157200.0,23.46,23.48,23.37,23.39,157200.0
2006-04-28 14:45:00,23.39,23.42,23.37,23.42,78100.0,23.39,23.42,23.37,23.42,78100.0
2006-04-28 14:50:00,23.41,23.45,23.41,23.42,44600.0,23.41,23.45,23.41,23.42,44600.0
2006-04-28 14:55:00,23.44,23.45,23.42,23.43,75200.0,23.44,23.45,23.42,23.43,75200.0
2006-04-28 15:00:00,23.43,23.43,23.4,23.41,151100.0,23.43,23.43,23.4,23.41,151100.0
2006-04-28 15:05:00,23.4,23.41,23.35,23.35,87200.0,23.4,23.41,23.35,23.35,87200.0
2006-04-28 15:10:00,23.35,23.35,23.27,23.31,115900.0,23.35,23.35,23.27,23.31,115900.0
2006-04-28 15:15:00,23.31,23.31,23.28,23.3,141800.0,23.31,23.31,23.28,23.3,141800.0
2006-04-28 15:20:00,23.29,23.34,23.29,23.31,92700.0,23.29,23.34,23.29,23.31,92700.0
2006-04-28 15:25:00,23.31,23.38,23.31,23.36,125700.0,23.31,23.38,23.31,23.36,125700.0
2006-04-28 15:30:00,23.35,23.37,23.28,23.34,233100.0,23.35,23.37,23.28,23.34,233100.0
2006-04-28 15:35:00,23.34,23.36,23.34,23.35,79100.0,23.34,23.36,23.34,23.35,79100.0
2006-04-28 15:40:00,23.35,23.35,23.23,23.23,109200.0,23.35,23.35,23.23,23.23,109200.0
2006-04-28 15:45:00,23.24,23.24,23.16,23.2,177800.0,23.24,23.24,23.16,23.2,177800.0
2006-04-28 15:50:00,23.22,23.31,23.18,23.3,216200.0,23.22,23.31,23.18,23.3,216200.0
2006-04-28 15:55:00,23.31,23.32,23.26,23.27,164700.0,23.31,23.32,23.26,23.27,164700.0
2006-05-01 09:30:00,23.47,23.48,23.0,23.46,364800.0,23.47,23.48,23.0,23.46,364800.0
2006-05-01 09:35:00,23.46,23.49,23.4,23.43,264300.0,23.46,23.49,23.4,23.43,264300.0
2006-05-01 09:40:00,23.43,23.44,23.39,23.39,217000.0,23.43,23.44,23.39,23.39,217000.0
2006-05-01 09:45:00,23.38,23.43,23.36,23.36,111500.0,23.38,23.43,23.36,23.36,111500.0
2006-05-01 09:50:00,23.36,23.38,23.31,23.32,169600.0,23.36,23.38,23.31,23.32,169600.0
2006-05-01 09:55:00,23.31,23.38,23.31,23.37,120100.0,23.31,23.38,23.31,23.37,120100.0
2006-05-01 10:00:00,23.38,23.4,23.37,23.38,195800.0,23.38,23.4,23.37,23.38,195800.0
2006-05-01 10:05:00,23.37,23.41,23.33,23.35,187900.0,23.37,23.41,23.33,23.35,187900.0
2006-05-01 10:10:00,23.35,23.35,23.31,23.32,172100.0,23.35,23.35,23.31,23.32,172100.0
2006-05-01 10:15:00,23.31,23.32,23.23,23.26,168700.0,23.31,23.32,23.23,23.26,168700.0
2006-05-01 10:20:00,23.26,23.26,23.11,23.12,270500.0,23.26,23.26,23.11,23.12,270500.0
2006-05-01 10:25:00,23.13,23.17,23.12,23.15,214200.0,23.13,23.17,23.12,23.15,214200.0
2006-05-01 10:30:00,23.15,23.16,23.13,23.13,64300.0,23.15,23.16,23.13,23.13,64300.0
2006-05-01 10:35:00,23.12,23.15,23.11,23.13,120100.0,23.12,23.15,23.11,23.13,120100.0
2006-05-01 10:40:00,23.13,23.13,22.95,22.99,166600.0,23.13,23.13,22.95,22.99,166600.0
2006-05-01 10:45:00,22.98,23.02,22.95,23.0,245700.0,22.98,23.02,22.95,23.0,245700.0
2006-05-01 10:50:00,23.0,23.03,22.97,23.01,265800.0,23.0,23.03,22.97,23.01,265800.0
2006-05-01 10:55:00,23.01,23.01,22.98,23.0,110900.0,23.01,23.01,22.98,23.0,110900.0
2006-05-01 11:00:00,22.99,23.0,22.97,23.0,90000.0,22.99,23.0,22.97,23.0,90000.0
2006-05-01 11:05:00,23.0,23.04,22.99,23.03,167500.0,23.0,23.04,22.99,23.03,167500.0
2006-05-01 11:10:00,23.03,23.04,22.99,23.01,204800.0,23.03,23.04,22.99,23.01,204800.0
2006-05-01 11:15:00,23.02,23.06,23.01,23.04,66100.0,23.02,23.06,23.01,23.04,66100.0
2006-05-01 11:20:00,23.04,23.05,23.02,23.02,51700.0,23.04,23.05,23.02,23.02,51700.0
2006-05-01 11:25:00,23.02,23.03,23.01,23.02,34500.0,23.02,23.03,23.01,23.02,34500.0
2006-05-01 11:30:00,23.01,23.02,23.0,23.0,250300.0,23.01,23.02,23.0,23.0,250300.0
2006-05-01 11:35:00,23.01,23.01,22.98,22.98,154100.0,23.01,23.01,22.98,22.98,154100.0
2006-05-01 11:40:00,22.97,22.97,22.86,22.88,90100.0,22.97,22.97,22.86,22.88,90100.0
2006-05-01 11:45:00,22.88,22.92,22.87,22.88,78600.0,22.88,22.92,22.87,22.88,78600.0
2006-05-01 11:50:00,22.87,22.88,22.83,22.84,151300.0,22.87,22.88,22.83,22.84,151300.0
2006-05-01 11:55:00,22.84,22.85,22.81,22.82,92900.0,22.84,22.85,22.81,22.82,92900.0
2006-05-01 12:00:00,22.81,22.82,22.75,22.75,244300.0,22.81,22.82,22.75,22.75,244300.0
2006-05-01 12:05:00,22.75,22.8,22.74,22.79,254500.0,22.75,22.8,22.74,22.79,254500.0
2006-05-01 12:10:00,22.79,22.79,22.74,22.77,125800.0,22.79,22.79,22.74,22.77,125800.0
2006-05-01 12:15:00,22.78,22.78,22.71,22.74,241300.0,22.78,22.78,22.71,22.74,241300.0
2006-05-01 12:20:00,22.73,22.76,22.73,22.75,141400.0,22.73,22.76,22.73,22.75,141400.0
2006-05-01 12:25:00,22.75,22.75,22.71,22.74,200600.0,22.75,22.75,22.71,22.74,200600.0
2006-05-01 12:30:00,22.74,22.74,22.71,22.74,99600.0,22.74,22.74,22.71,22.74,99600.0
2006-05-01 12:35:00,22.73,22.73,22.66,22.66,185800.0,22.73,22.73,22.66,22.66,185800.0
2006-05-01 12:40:00,22.66,22.77,22.64,22.76,470400.0,22.66,22.77,22.64,22.76,470400.0
2006-05-01 12:45:00,22.76,22.81,22.75,22.79,128100.0,22.76,22.81,22.75,22.79,128100.0
2006-05-01 12:50:00,22.78,22.79,22.75,22.77,61900.0,22.78,22.79,22.75,22.77,61900.0
2006-05-01 12:55:00,22.77,22.79,22.75,22.79,58600.0,22.77,22.79,22.75,22.79,58600.0
2006-05-01 13:00:00,22.79,22.79,22.78,22.78,31000.0,22.79,22.79,22.78,22.78,31000.0
2006-05-01 13:05:00,22.78,22.8,22.77,22.78,60000.0,22.78,22.8,22.77,22.78,60000.0
2006-05-01 13:10:00,22.79,22.8,22.77,22.78,82200.0,22.79,22.8,22.77,22.78,82200.0
2006-05-01 13:15:00,22.78,22.82,22.78,22.81,175100.0,22.78,22.82,22.78,22.81,175100.0
2006-05-01 13:20:00,22.82,22.82,22.76,22.77,45200.0,22.82,22.82,22.76,22.77,45200.0
2006-05-01 13:25:00,22.77,22.78,22.75,22.75,295800.0,22.77,22.78,22.75,22.75,295800.0
2006-05-01 13:30:00,22.75,22.77,22.68,22.7,133400.0,22.75,22.77,22.68,22.7,133400.0
2006-05-01 13:35:00,22.7,22.72,22.69,22.71,95600.0,22.7,22.72,22.69,22.71,95600.0
2006-05-01 13:40:00,22.72,22.73,22.7,22.7,63600.0,22.72,22.73,22.7,22.7,63600.0
2006-05-01 13:45:00,22.69,22.7,22.68,22.68,73700.0,22.69,22.7,22.68,22.68,73700.0
2006-05-01 13:50:00,22.68,22.69,22.66,22.67,60000.0,22.68,22.69,22.66,22.67,60000.0
2006-05-01 13:55:00,22.66,22.67,22.61,22.62,272300.0,22.66,22.67,22.61,22.62,272300.0
2006-05-01 14:00:00,22.61,22.62,22.53,22.54,157900.0,22.61,22.62,22.53,22.54,157900.0
2006-05-01 14:05:00,22.53,22.65,22.5,22.64,300300.0,22.53,22.65,22.5,22.64,300300.0
2006-05-01 14:10:00,22.64,22.68,22.58,22.59,177600.0,22.64,22.68,22.58,22.59,177600.0
2006-05-01 14:15:00,22.59,22.65,22.59,22.59,220400.0,22.59,22.65,22.59,22.59,220400.0
2006-05-01 14:20:00,22.59,22.63,22.59,22.63,108200.0,22.59,22.63,22.59,22.63,108200.0
2006-05-01 14:25:00,22.63,22.64,22.62,22.64,133300.0,22.63,22.64,22.62,22.64,133300.0
2006-05-01 14:30:00,22.64,22.66,22.62,22.63,144700.0,22.64,22.66,22.62,22.63,144700.0
2006-05-01 14:35:00,22.63,22.64,22.56,22.56,183000.0,22.63,22.64,22.56,22.56,183000.0
2006-05-01 14:40:00,22.55,22.61,22.55,22.61,131700.0,22.55,22.61,22.55,22.61,131700.0
2006-05-01 14:45:00,22.61,22.63,22.59,22.6,197800.0,22.61,22.63,22.59,22.6,197800.0
2006-05-01 14:50:00,22.6,22.62,22.59,22.59,129000.0,22.6,22.62,22.59,22.59,129000.0
2006-05-01 14:55:00,22.59,22.61,22.58,22.59,117100.0,22.59,22.61,22.58,22.59,117100.0
2006-05-01 15:00:00,22.59,22.59,22.57,22.57,129500.0,22.59,22.59,22.57,22.57,129500.0
2006-05-01 15:05:00,22.57,22.57,22.51,22.52,167000.0,22.57,22.57,22.51,22.52,167000.0
2006-05-01 15:10:00,22.53,22.55,22.51,22.52,191700.0,22.53,22.55,22.51,22.52,191700.0
2006-05-01 15:15:00,22.52,22.56,22.47,22.48,222400.0,22.52,22.56,22.47,22.48,222400.0
2006-05-01 15:20:00,22.48,22.48,22.32,22.34,281200.0,22.48,22.48,22.32,22.34,281200.0
2006-05-01 15:25:00,22.34,22.37,22.3,22.34,520000.0,22.34,22.37,22.3,22.34,520000.0
2006-05-01 15:30:00,22.34,22.34,22.28,22.29,256600.0,22.34,22.34,22.28,22.29,256600.0
2006-05-01 15:35:00,22.3,22.32,22.27,22.31,991200.0,22.3,22.32,22.27,22.31,991200.0
2006-05-01 15:40:00,22.31,22.32,22.24,22.24,567300.0,22.31,22.32,22.24,22.24,567300.0
2006-05-01 15:45:00,22.25,22.35,22.23,22.35,396900.0,22.25,22.35,22.23,22.35,396900.0
2006-05-01 15:50:00,22.35,22.37,22.25,22.25,433100.0,22.35,22.37,22.25,22.25,433100.0
2006-05-01 15:55:00,22.26,22.29,22.22,22.29,534900.0,22.26,22.29,22.22,22.29,534900.0
2006-05-02 09:30:00,22.38,22.54,22.37,22.5,216700.0,22.38,22.54,22.37,22.5,216700.0
2006-05-02 09:35:00,22.49,22.52,22.46,22.46,142900.0,22.49,22.52,22.46,22.46,142900.0
2006-05-02 09:40:00,22.47,22.56,22.47,22.53,95600.0,22.47,22.56,22.47,22.53,95600.0
2006-05-02 09:45:00,22.51,22.53,22.48,22.53,188900.0,22.51,22.53,22.48,22.53,188900.0
2006-05-02 09:50:00,22.54,22.55,22.51,22.54,78200.0,22.54,22.55,22.51,22.54,78200.0
2006-05-02 09:55:00,22.54,22.62,22.54,22.6,184400.0,22.54,22.62,22.54,22.6,184400.0
2006-05-02 10:00:00,22.58,22.6,22.56,22.57,119700.0,22.58,22.6,22.56,22.57,119700.0
2006-05-02 10:05:00,22.57,22.58,22.5,22.51,93800.0,22.57,22.58,22.5,22.51,93800.0
2006-05-02 10:10:00,22.52,22.55,22.51,22.51,71300.0,22.52,22.55,22.51,22.51,71300.0
2006-05-02 10:15:00,22.51,22.55,22.46,22.51,158000.0,22.51,22.55,22.46,22.51,158000.0
2006-05-02 10:20:00,22.52,22.52,22.42,22.46,136500.0,22.52,22.52,22.42,22.46,136500.0
2006-05-02 10:25:00,22.46,22.59,22.44,22.51,122800.0,22.46,22.59,22.44,22.51,122800.0
2006-05-02 10:30:00,22.51,22.6,22.5,22.54,80700.0,22.51,22.6,22.5,22.54,80700.0
2006-05-02 10:35:00,22.53,22.53,22.3,22.34,252300.0,22.53,22.53,22.3,22.34,252300.0
2006-05-02 10:40:00,22.34,22.36,22.31,22.32,70200.0,22.34,22.36,22.31,22.32,70200.0
2006-05-02 10:45:00,22.31,22.38,22.31,22.38,58800.0,22.31,22.38,22.31,22.38,58800.0
2006-05-02 10:50:00,22.39,22.39,22.19,22.25,291300.0,22.39,22.39,22.19,22.25,291300.0
2006-05-02 10:55:00,22.26,22.28,22.15,22.16,263000.0,22.26,22.28,22.15,22.16,263000.0
2006-05-02 11:00:00,22.15,22.17,22.03,22.13,364900.0,22.15,22.17,22.03,22.13,364900.0
2006-05-02 11:05:00,22.13,22.23,22.11,22.16,275600.0,22.13,22.23,22.11,22.16,275600.0
2006-05-02 11:10:00,22.17,22.22,22.16,22.2,195600.0,22.17,22.22,22.16,22.2,195600.0
2006-05-02 11:15:00,22.2,22.27,22.19,22.21,94100.0,22.2,22.27,22.19,22.21,94100.0
2006-05-02 11:20:00,22.21,22.25,22.2,22.23,149900.0,22.21,22.25,22.2,22.23,149900.0
2006-05-02 11:25:00,22.23,22.23,22.18,22.2,203000.0,22.23,22.23,22.18,22.2,203000.0
2006-05-02 11:30:00,22.2,22.22,22.19,22.2,98900.0,22.2,22.22,22.19,22.2,98900.0
2006-05-02 11:35:00,22.21,22.23,22.16,22.16,216000.0,22.21,22.23,22.16,22.16,216000.0
2006-05-02 11:40:00,22.16,22.2,22.15,22.2,117100.0,22.16,22.2,22.15,22.2,117100.0
2006-05-02 11:45:00,22.2,22.26,22.19,22.26,59000.0,22.2,22.26,22.19,22.26,59000.0
2006-05-02 11:50:00,22.26,22.27,22.23,22.26,111700.0,22.26,22.27,22.23,22.26,111700.0
2006-05-02 11:55:00,22.26,22.35,22.25,22.33,131300.0,22.26,22.35,22.25,22.33,131300.0
2006-05-02 12:00:00,22.34,22.34,22.25,22.28,104900.0,22.34,22.34,22.25,22.28,104900.0
2006-05-02 12:05:00,22.27,22.29,22.26,22.29,46100.0,22.27,22.29,22.26,22.29,46100.0
2006-05-02 12:10:00,22.29,22.29,22.27,22.29,35300.0,22.29,22.29,22.27,22.29,35300.0
2006-05-02 12:15:00,22.29,22.31,22.27,22.3,27200.0,22.29,22.31,22.27,22.3,27200.0
2006-05-02 12:20:00,22.31,22.32,22.28,22.3,60500.0,22.31,22.32,22.28,22.3,60500.0
2006-05-02 12:25:00,22.3,22.31,22.25,22.25,111700.0,22.3,22.31,22.25,22.25,111700.0
2006-05-02 12:30:00,22.26,22.28,22.25,22.28,44500.0,22.26,22.28,22.25,22.28,44500.0
2006-05-02 12:35:00,22.28,22.33,22.25,22.28,125400.0,22.28,22.33,22.25,22.28,125400.0
2006-05-02 12:40:00,22.28,22.28,22.22,22.23,57800.0,22.28,22.28,22.22,22.23,57800.0
2006-05-02 12:45:00,22.22,22.24,22.17,22.22,83300.0,22.22,22.24,22.17,22.22,83300.0
2006-05-02 12:50:00,22.22,22.27,22.21,22.26,42300.0,22.22,22.27,22.21,22.26,42300.0
2006-05-02 12:55:00,22.25,22.26,22.19,22.21,77600.0,22.25,22.26,22.19,22.21,77600.0
2006-05-02 13:00:00,22.22,22.23,22.19,22.21,63500.0,22.22,22.23,22.19,22.21,63500.0
2006-05-02 13:05:00,22.21,22.24,22.21,22.21,60600.0,22.21,22.24,22.21,22.21,60600.0
2006-05-02 13:10:00,22.21,22.25,22.21,22.21,84100.0,22.21,22.25,22.21,22.21,84100.0
2006-05-02 13:15:00,22.22,22.22,22.2,22.2,52700.0,22.22,22.22,22.2,22.2,52700.0
2006-05-02 13:20:00,22.2,22.2,22.17,22.17,89700.0,22.2,22.2,22.17,22.17,89700.0
2006-05-02 13:25:00,22.17,22.19,22.12,22.14,116200.0,22.17,22.19,22.12,22.14,116200.0
2006-05-02 13:30:00,22.14,22.19,22.13,22.18,78700.0,22.14,22.19,22.13,22.18,78700.0
2006-05-02 13:35:00,22.19,22.2,22.15,22.16,104400.0,22.19,22.2,22.15,22.16,104400.0
2006-05-02 13:40:00,22.17,22.18,22.14,22.15,82700.0,22.17,22.18,22.14,22.15,82700.0
2006-05-02 13:45:00,22.15,22.21,22.14,22.21,59200.0,22.15,22.21,22.14,22.21,59200.0
2006-05-02 13:50:00,22.21,22.23,22.17,22.18,107500.0,22.21,22.23,22.17,22.18,107500.0
2006-05-02 13:55:00,22.18,22.21,22.17,22.2,560800.0,22.18,22.21,22.17,22.2,560800.0
2006-05-02 14:00:00,22.2,22.23,22.16,22.17,137200.0,22.2,22.23,22.16,22.17,137200.0
2006-05-02 14:05:00,22.17,22.2,22.17,22.18,68300.0,22.17,22.2,22.17,22.18,68300.0
2006-05-02 14:10:00,22.19,22.21,22.17,22.18,64600.0,22.19,22.21,22.17,22.18,64600.0
2006-05-02 14:15:00,22.19,22.22,22.18,22.21,93900.0,22.19,22.22,22.18,22.21,93900.0
2006-05-02 14:20:00,22.21,22.22,22.18,22.18,190300.0,22.21,22.22,22.18,22.18,190300.0
2006-05-02 14:25:00,22.19,22.19,22.16,22.17,74200.0,22.19,22.19,22.16,22.17,74200.0
2006-05-02 14:30:00,22.17,22.2,22.16,22.17,66900.0,22.17,22.2,22.16,22.17,66900.0
2006-05-02 14:35:00,22.17,22.2,22.16,22.19,79700.0,22.17,22.2,22.16,22.19,79700.0
2006-05-02 14:40:00,22.19,22.19,22.13,22.14,240600.0,22.19,22.19,22.13,22.14,240600.0
2006-05-02 14:45:00,22.14,22.19,22.14,22.17,63300.0,22.14,22.19,22.14,22.17,63300.0
2006-05-02 14:50:00,22.18,22.2,22.15,22.16,71600.0,22.18,22.2,22.15,22.16,71600.0
2006-05-02 14:55:00,22.16,22.17,22.14,22.15,89900.0,22.16,22.17,22.14,22.15,89900.0
2006-05-02 15:00:00,22.15,22.15,22.13,22.14,80400.0,22.15,22.15,22.13,22.14,80400.0
2006-05-02 15:05:00,22.13,22.15,22.09,22.11,155900.0,22.13,22.15,22.09,22.11,155900.0
2006-05-02 15:10:00,22.11,22.12,22.08,22.1,254600.0,22.11,22.12,22.08,22.1,254600.0
2006-05-02 15:15:00,22.09,22.1,22.07,22.09,216800.0,22.09,22.1,22.07,22.09,216800.0
2006-05-02 15:20:00,22.09,22.1,22.07,22.08,180300.0,22.09,22.1,22.07,22.08,180300.0
2006-05-02 15:25:00,22.08,22.08,22.02,22.04,732000.0,22.08,22.08,22.02,22.04,732000.0
2006-05-02 15:30:00,22.03,22.04,22.0,22.01,305500.0,22.03,22.04,22.0,22.01,305500.0
2006-05-02 15:35:00,22.01,22.05,21.96,22.05,310600.0,22.01,22.05,21.96,22.05,310600.0
2006-05-02 15:40:00,22.04,22.06,22.02,22.03,352700.0,22.04,22.06,22.02,22.03,352700.0
2006-05-02 15:45:00,22.03,22.05,22.02,22.05,317600.0,22.03,22.05,22.02,22.05,317600.0
2006-05-02 15:50:00,22.05,22.08,22.03,22.03,337300.0,22.05,22.08,22.03,22.03,337300.0
2006-05-02 15:55:00,22.05,22.09,22.02,22.07,370100.0,22.05,22.09,22.02,22.07,370100.0
2006-05-03 09:30:00,22.0,22.0,21.96,21.97,348500.0,22.0,22.0,21.96,21.97,348500.0
2006-05-03 09:35:00,21.97,21.98,21.91,21.97,146900.0,21.97,21.98,21.91,21.97,146900.0
2006-05-03 09:40:00,21.96,22.0,21.87,21.94,103400.0,21.96,22.0,21.87,21.94,103400.0
2006-05-03 09:45:00,21.93,21.93,21.85,21.87,159200.0,21.93,21.93,21.85,21.87,159200.0
2006-05-03 09:50:00,21.88,21.88,21.8,21.87,152600.0,21.88,21.88,21.8,21.87,152600.0
2006-05-03 09:55:00,21.86,21.87,21.74,21.76,242400.0,21.86,21.87,21.74,21.76,242400.0
2006-05-03 10:00:00,21.76,21.81,21.7,21.74,459200.0,21.76,21.81,21.7,21.74,459200.0
2006-05-03 10:05:00,21.74,21.75,21.6,21.64,249000.0,21.74,21.75,21.6,21.64,249000.0
2006-05-03 10:10:00,21.65,21.67,21.62,21.64,265200.0,21.65,21.67,21.62,21.64,265200.0
2006-05-03 10:15:00,21.64,21.77,21.64,21.77,240700.0,21.64,21.77,21.64,21.77,240700.0
2006-05-03 10:20:00,21.77,21.77,21.7,21.73,406800.0,21.77,21.77,21.7,21.73,406800.0
2006-05-03 10:25:00,21.74,21.76,21.72,21.72,184500.0,21.74,21.76,21.72,21.72,184500.0
2006-05-03 10:30:00,21.72,21.74,21.69,21.69,223100.0,21.72,21.74,21.69,21.69,223100.0
2006-05-03 10:35:00,21.7,21.73,21.69,21.72,69300.0,21.7,21.73,21.69,21.72,69300.0
2006-05-03 10:40:00,21.73,21.75,21.7,21.75,162300.0,21.73,21.75,21.7,21.75,162300.0
2006-05-03 10:45:00,21.75,21.75,21.69,21.69,115300.0,21.75,21.75,21.69,21.69,115300.0
2006-05-03 10:50:00,21.69,21.7,21.68,21.69,51900.0,21.69,21.7,21.68,21.69,51900.0
2006-05-03 10:55:00,21.7,21.74,21.69,21.73,119100.0,21.7,21.74,21.69,21.73,119100.0
2006-05-03 11:00:00,21.73,21.79,21.73,21.79,233000.0,21.73,21.79,21.73,21.79,233000.0
2006-05-03 11:05:00,21.79,21.84,21.79,21.83,137800.0,21.79,21.84,21.79,21.83,137800.0
2006-05-03 11:10:00,21.83,21.84,21.79,21.8,85500.0,21.83,21.84,21.79,21.8,85500.0
2006-05-03 11:15:00,21.81,21.84,21.81,21.81,47900.0,21.81,21.84,21.81,21.81,47900.0
2006-05-03 11:20:00,21.81,21.81,21.78,21.81,181500.0,21.81,21.81,21.78,21.81,181500.0
2006-05-03 11:25:00,21.81,21.82,21.79,21.79,91700.0,21.81,21.82,21.79,21.79,91700.0
2006-05-03 11:30:00,21.79,21.81,21.77,21.8,171000.0,21.79,21.81,21.77,21.8,171000.0
2006-05-03 11:35:00,21.79,21.8,21.75,21.78,104700.0,21.79,21.8,21.75,21.78,104700.0
2006-05-03 11:40:00,21.8,21.83,21.78,21.8,213600.0,21.8,21.83,21.78,21.8,213600.0
2006-05-03 11:45:00,21.8,21.83,21.79,21.83,148200.0,21.8,21.83,21.79,21.83,148200.0
2006-05-03 11:50:00,21.83,21.86,21.83,21.85,121500.0,21.83,21.86,21.83,21.85,121500.0
2006-05-03 11:55:00,21.84,21.86,21.8,21.84,220000.0,21.84,21.86,21.8,21.84,220000.0
2006-05-03 12:00:00,21.83,21.84,21.8,21.81,100100.0,21.83,21.84,21.8,21.81,100100.0
2006-05-03 12:05:00,21.81,21.82,21.8,21.82,81300.0,21.81,21.82,21.8,21.82,81300.0
2006-05-03 12:10:00,21.81,21.85,21.8,21.84,70800.0,21.81,21.85,21.8,21.84,70800.0
2006-05-03 12:15:00,21.85,21.87,21.83,21.87,255900.0,21.85,21.87,21.83,21.87,255900.0
2006-05-03 12:20:00,21.86,21.89,21.86,21.88,108000.0,21.86,21.89,21.86,21.88,108000.0
2006-05-03 12:25:00,21.87,21.88,21.86,21.86,68600.0,21.87,21.88,21.86,21.86,68600.0
2006-05-03 12:30:00,21.86,21.87,21.83,21.83,70800.0,21.86,21.87,21.83,21.83,70800.0
2006-05-03 12:35:00,21.84,21.84,21.8,21.8,129800.0,21.84,21.84,21.8,21.8,129800.0
2006-05-03 12:40:00,21.8,21.81,21.75,21.78,73400.0,21.8,21.81,21.75,21.78,73400.0
2006-05-03 12:45:00,21.78,21.81,21.78,21.81,50400.0,21.78,21.81,21.78,21.81,50400.0
2006-05-03 12:50:00,21.8,21.81,21.78,21.8,51800.0,21.8,21.81,21.78,21.8,51800.0
2006-05-03 12:55:00,21.8,21.82,21.79,21.81,76300.0,21.8,21.82,21.79,21.81,76300.0
2006-05-03 13:00:00,21.81,21.82,21.81,21.82,24800.0,21.81,21.82,21.81,21.82,24800.0
2006-05-03 13:05:00,21.82,21.82,21.8,21.8,26100.0,21.82,21.82,21.8,21.8,26100.0
2006-05-03 13:10:00,21.81,21.81,21.79,21.8,171400.0,21.81,21.81,21.79,21.8,171400.0
2006-05-03 13:15:00,21.8,21.81,21.79,21.81,40900.0,21.8,21.81,21.79,21.81,40900.0
2006-05-03 13:20:00,21.81,21.81,21.78,21.79,66700.0,21.81,21.81,21.78,21.79,66700.0
2006-05-03 13:25:00,21.78,21.8,21.78,21.8,28100.0,21.78,21.8,21.78,21.8,28100.0
2006-05-03 13:30:00,21.79,21.8,21.78,21.79,34400.0,21.79,21.8,21.78,21.79,34400.0
2006-05-03 13:35:00,21.79,21.81,21.77,21.78,147900.0,21.79,21.81,21.77,21.78,147900.0
2006-05-03 13:40:00,21.78,21.81,21.78,21.8,103600.0,21.78,21.81,21.78,21.8,103600.0
2006-05-03 13:45:00,21.79,21.8,21.76,21.76,39200.0,21.79,21.8,21.76,21.76,39200.0
2006-05-03 13:50:00,21.76,21.76,21.75,21.76,58900.0,21.76,21.76,21.75,21.76,58900.0
2006-05-03 13:55:00,21.76,21.76,21.73,21.73,71300.0,21.76,21.76,21.73,21.73,71300.0
2006-05-03 14:00:00,21.74,21.74,21.72,21.72,34700.0,21.74,21.74,21.72,21.72,34700.0
2006-05-03 14:05:00,21.73,21.76,21.72,21.75,73400.0,21.73,21.76,21.72,21.75,73400.0
2006-05-03 14:10:00,21.75,21.77,21.75,21.77,72800.0,21.75,21.77,21.75,21.77,72800.0
2006-05-03 14:15:00,21.76,21.78,21.75,21.78,41500.0,21.76,21.78,21.75,21.78,41500.0
2006-05-03 14:20:00,21.78,21.79,21.75,21.75,75900.0,21.78,21.79,21.75,21.75,75900.0
2006-05-03 14:25:00,21.75,21.75,21.74,21.75,55700.0,21.75,21.75,21.74,21.75,55700.0
2006-05-03 14:30:00,21.75,21.76,21.74,21.75,42700.0,21.75,21.76,21.74,21.75,42700.0
2006-05-03 14:35:00,21.75,21.76,21.74,21.75,46600.0,21.75,21.76,21.74,21.75,46600.0
2006-05-03 14:40:00,21.74,21.78,21.74,21.78,84100.0,21.74,21.78,21.74,21.78,84100.0
2006-05-03 14:45:00,21.78,21.78,21.75,21.75,71900.0,21.78,21.78,21.75,21.75,71900.0
2006-05-03 14:50:00,21.76,21.77,21.73,21.77,70800.0,21.76,21.77,21.73,21.77,70800.0
2006-05-03 14:55:00,21.77,21.78,21.65,21.7,175600.0,21.77,21.78,21.65,21.7,175600.0
2006-05-03 15:00:00,21.7,21.71,21.67,21.68,139700.0,21.7,21.71,21.67,21.68,139700.0
2006-05-03 15:05:00,21.68,21.7,21.68,21.7,83500.0,21.68,21.7,21.68,21.7,83500.0
2006-05-03 15:10:00,21.7,21.73,21.69,21.73,119200.0,21.7,21.73,21.69,21.73,119200.0
2006-05-03 15:15:00,21.72,21.74,21.71,21.74,56100.0,21.72,21.74,21.71,21.74,56100.0
2006-05-03 15:20:00,21.74,21.74,21.72,21.74,78300.0,21.74,21.74,21.72,21.74,78300.0
2006-05-03 15:25:00,21.74,21.75,21.72,21.74,74100.0,21.74,21.75,21.72,21.74,74100.0
2006-05-03 15:30:00,21.74,21.75,21.72,21.75,84800.0,21.74,21.75,21.72,21.75,84800.0
2006-05-03 15:35:00,21.75,21.75,21.69,21.69,240000.0,21.75,21.75,21.69,21.69,240000.0
2006-05-03 15:40:00,21.7,21.73,21.69,21.72,114300.0,21.7,21.73,21.69,21.72,114300.0
2006-05-03 15:45:00,21.73,21.73,21.66,21.68,139200.0,21.73,21.73,21.66,21.68,139200.0
2006-05-03 15:50:00,21.68,21.69,21.65,21.67,261400.0,21.68,21.69,21.65,21.67,261400.0
2006-05-03 15:55:00,21.67,21.7,21.67,21.68,188800.0,21.67,21.7,21.67,21.68,188800.0
2006-05-04 09:30:00,21.83,21.97,21.79,21.97,172900.0,21.83,21.97,21.79,21.97,172900.0
2006-05-04 09:35:00,21.94,22.0,21.9,21.96,199000.0,21.94,22.0,21.9,21.96,199000.0
2006-05-04 09:40:00,21.97,22.0,21.92,21.98,130400.0,21.97,22.0,21.92,21.98,130400.0
2006-05-04 09:45:00,21.98,22.04,21.97,22.01,154100.0,21.98,22.04,21.97,22.01,154100.0
2006-05-04 09:50:00,22.01,22.01,21.9,21.9,248900.0,22.01,22.01,21.9,21.9,248900.0
2006-05-04 09:55:00,21.9,21.9,21.84,21.85,715000.0,21.9,21.9,21.84,21.85,715000.0
2006-05-04 10:00:00,21.85,21.93,21.84,21.9,147400.0,21.85,21.93,21.84,21.9,147400.0
2006-05-04 10:05:00,21.91,21.97,21.89,21.96,119300.0,21.91,21.97,21.89,21.96,119300.0
2006-05-04 10:10:00,21.97,22.05,21.96,22.04,236400.0,21.97,22.05,21.96,22.04,236400.0
2006-05-04 10:15:00,22.05,22.09,22.03,22.05,288500.0,22.05,22.09,22.03,22.05,288500.0
2006-05-04 10:20:00,22.05,22.09,22.04,22.07,131700.0,22.05,22.09,22.04,22.07,131700.0
2006-05-04 10:25:00,22.08,22.12,22.05,22.08,278500.0,22.08,22.12,22.05,22.08,278500.0
2006-05-04 10:30:00,22.06,22.07,22.01,22.01,167400.0,22.06,22.07,22.01,22.01,167400.0
2006-05-04 10:35:00,22.0,22.08,21.99,22.07,136300.0,22.0,22.08,21.99,22.07,136300.0
2006-05-04 10:40:00,22.08,22.09,21.99,22.0,135900.0,22.08,22.09,21.99,22.0,135900.0
2006-05-04 10:45:00,22.0,22.0,21.98,21.99,46800.0,22.0,22.0,21.98,21.99,46800.0
2006-05-04 10:50:00,21.98,22.04,21.97,22.03,161700.0,21.98,22.04,21.97,22.03,161700.0
2006-05-04 10:55:00,22.03,22.04,21.87,21.89,166100.0,22.03,22.04,21.87,21.89,166100.0
2006-05-04 11:00:00,21.9,21.92,21.85,21.91,131600.0,21.9,21.92,21.85,21.91,131600.0
2006-05-04 11:05:00,21.91,21.92,21.9,21.9,71700.0,21.91,21.92,21.9,21.9,71700.0
2006-05-04 11:10:00,21.9,21.91,21.86,21.86,42700.0,21.9,21.91,21.86,21.86,42700.0
2006-05-04 11:15:00,21.86,21.88,21.76,21.82,200100.0,21.86,21.88,21.76,21.82,200100.0
2006-05-04 11:20:00,21.82,21.86,21.81,21.84,554400.0,21.82,21.86,21.81,21.84,554400.0
2006-05-04 11:25:00,21.84,21.84,21.76,21.77,67800.0,21.84,21.84,21.76,21.77,67800.0
2006-05-04 11:30:00,21.77,21.8,21.77,21.79,46200.0,21.77,21.8,21.77,21.79,46200.0
2006-05-04 11:35:00,21.78,21.79,21.75,21.77,82600.0,21.78,21.79,21.75,21.77,82600.0
2006-05-04 11:40:00,21.76,21.81,21.74,21.81,145700.0,21.76,21.81,21.74,21.81,145700.0
2006-05-04 11:45:00,21.81,21.88,21.81,21.88,92300.0,21.81,21.88,21.81,21.88,92300.0
2006-05-04 11:50:00,21.88,21.88,21.83,21.84,68400.0,21.88,21.88,21.83,21.84,68400.0
2006-05-04 11:55:00,21.84,21.87,21.81,21.87,80400.0,21.84,21.87,21.81,21.87,80400.0
2006-05-04 12:00:00,21.87,21.88,21.86,21.88,30600.0,21.87,21.88,21.86,21.88,30600.0
2006-05-04 12:05:00,21.88,21.88,21.83,21.83,37300.0,21.88,21.88,21.83,21.83,37300.0
2006-05-04 12:10:00,21.83,21.83,21.8,21.81,45500.0,21.83,21.83,21.8,21.81,45500.0
2006-05-04 12:15:00,21.81,21.81,21.8,21.8,40900.0,21.81,21.81,21.8,21.8,40900.0
2006-05-04 12:20:00,21.8,21.83,21.79,21.83,74500.0,21.8,21.83,21.79,21.83,74500.0
2006-05-04 12:25:00,21.83,21.89,21.83,21.88,55000.0,21.83,21.89,21.83,21.88,55000.0
2006-05-04 12:30:00,21.87,21.89,21.85,21.87,35400.0,21.87,21.89,21.85,21.87,35400.0
2006-05-04 12:35:00,21.88,21.88,21.85,21.86,24100.0,21.88,21.88,21.85,21.86,24100.0
2006-05-04 12:40:00,21.86,21.89,21.85,21.85,64300.0,21.86,21.89,21.85,21.85,64300.0
2006-05-04 12:45:00,21.85,21.87,21.84,21.86,81200.0,21.85,21.87,21.84,21.86,81200.0
2006-05-04 12:50:00,21.86,21.86,21.78,21.79,53600.0,21.86,21.86,21.78,21.79,53600.0
2006-05-04 12:55:00,21.8,21.85,21.8,21.84,29600.0,21.8,21.85,21.8,21.84,29600.0
2006-05-04 13:00:00,21.84,21.9,21.84,21.9,82700.0,21.84,21.9,21.84,21.9,82700.0
2006-05-04 13:05:00,21.9,21.91,21.89,21.9,23900.0,21.9,21.91,21.89,21.9,23900.0
2006-05-04 13:10:00,21.9,21.9,21.88,21.89,29400.0,21.9,21.9,21.88,21.89,29400.0
2006-05-04 13:15:00,21.89,21.89,21.86,21.87,22600.0,21.89,21.89,21.86,21.87,22600.0
2006-05-04 13:20:00,21.87,21.89,21.87,21.88,18200.0,21.87,21.89,21.87,21.88,18200.0
2006-05-04 13:25:00,21.88,21.91,21.88,21.9,30800.0,21.88,21.91,21.88,21.9,30800.0
2006-05-04 13:30:00,21.89,21.9,21.87,21.87,24200.0,21.89,21.9,21.87,21.87,24200.0
2006-05-04 13:35:00,21.89,21.89,21.87,21.88,17700.0,21.89,21.89,21.87,21.88,17700.0
2006-05-04 13:40:00,21.88,21.89,21.87,21.89,10100.0,21.88,21.89,21.87,21.89,10100.0
2006-05-04 13:45:00,21.89,21.93,21.89,21.93,18300.0,21.89,21.93,21.89,21.93,18300.0
2006-05-04 13:50:00,21.93,21.95,21.93,21.94,36700.0,21.93,21.95,21.93,21.94,36700.0
2006-05-04 13:55:00,21.93,21.94,21.88,21.9,161800.0,21.93,21.94,21.88,21.9,161800.0
2006-05-04 14:00:00,21.9,21.99,21.9,21.98,95400.0,21.9,21.99,21.9,21.98,95400.0
2006-05-04 14:05:00,21.99,21.99,21.95,21.95,105900.0,21.99,21.99,21.95,21.95,105900.0
2006-05-04 14:10:00,21.95,21.96,21.91,21.93,63800.0,21.95,21.96,21.91,21.93,63800.0
2006-05-04 14:15:00,21.92,21.93,21.91,21.93,27500.0,21.92,21.93,21.91,21.93,27500.0
2006-05-04 14:20:00,21.93,21.94,21.92,21.92,24300.0,21.93,21.94,21.92,21.92,24300.0
2006-05-04 14:25:00,21.92,21.94,21.92,21.92,24500.0,21.92,21.94,21.92,21.92,24500.0
2006-05-04 14:30:00,21.93,21.93,21.88,21.9,61000.0,21.93,21.93,21.88,21.9,61000.0
2006-05-04 14:35:00,21.9,21.94,21.88,21.94,257500.0,21.9,21.94,21.88,21.94,257500.0
2006-05-04 14:40:00,21.95,21.96,21.94,21.95,66500.0,21.95,21.96,21.94,21.95,66500.0
2006-05-04 14:45:00,21.95,21.97,21.94,21.95,49100.0,21.95,21.97,21.94,21.95,49100.0
2006-05-04 14:50:00,21.95,21.97,21.93,21.93,63800.0,21.95,21.97,21.93,21.93,63800.0
2006-05-04 14:55:00,21.93,21.95,21.92,21.94,88100.0,21.93,21.95,21.92,21.94,88100.0
2006-05-04 15:00:00,21.94,21.98,21.94,21.98,61700.0,21.94,21.98,21.94,21.98,61700.0
2006-05-04 15:05:00,21.97,21.98,21.94,21.95,33400.0,21.97,21.98,21.94,21.95,33400.0
2006-05-04 15:10:00,21.95,21.99,21.95,21.95,79000.0,21.95,21.99,21.95,21.95,79000.0
2006-05-04 15:15:00,21.96,21.99,21.96,21.99,52100.0,21.96,21.99,21.96,21.99,52100.0
2006-05-04 15:20:00,21.98,22.0,21.97,21.98,126100.0,21.98,22.0,21.97,21.98,126100.0
2006-05-04 15:25:00,21.97,21.99,21.97,21.97,60000.0,21.97,21.99,21.97,21.97,60000.0
2006-05-04 15:30:00,21.97,21.98,21.9,21.93,81700.0,21.97,21.98,21.9,21.93,81700.0
2006-05-04 15:35:00,21.93,21.97,21.92,21.97,48500.0,21.93,21.97,21.92,21.97,48500.0
2006-05-04 15:40:00,21.97,21.98,21.92,21.94,824000.0,21.97,21.98,21.92,21.94,824000.0
2006-05-04 15:45:00,21.93,21.97,21.92,21.92,161000.0,21.93,21.97,21.92,21.92,161000.0
2006-05-04 15:50:00,21.92,21.93,21.86,21.87,143300.0,21.92,21.93,21.86,21.87,143300.0
2006-05-04 15:55:00,21.87,21.9,21.86,21.86,84400.0,21.87,21.9,21.86,21.86,84400.0
2006-05-05 09:30:00,21.91,21.98,21.85,21.87,279000.0,21.91,21.98,21.85,21.87,279000.0
2006-05-05 09:35:00,21.86,21.87,21.76,21.76,159200.0,21.86,21.87,21.76,21.76,159200.0
2006-05-05 09:40:00,21.79,21.79,21.7,21.79,165900.0,21.79,21.79,21.7,21.79,165900.0
2006-05-05 09:45:00,21.77,21.83,21.75,21.77,144100.0,21.77,21.83,21.75,21.77,144100.0
2006-05-05 09:50:00,21.77,21.83,21.75,21.82,63200.0,21.77,21.83,21.75,21.82,63200.0
2006-05-05 09:55:00,21.82,21.84,21.8,21.83,54600.0,21.82,21.84,21.8,21.83,54600.0
2006-05-05 10:00:00,21.83,21.84,21.76,21.78,209000.0,21.83,21.84,21.76,21.78,209000.0
2006-05-05 10:05:00,21.79,21.83,21.77,21.81,114200.0,21.79,21.83,21.77,21.81,114200.0
2006-05-05 10:10:00,21.81,21.84,21.76,21.83,117000.0,21.81,21.84,21.76,21.83,117000.0
2006-05-05 10:15:00,21.82,21.83,21.79,21.8,48700.0,21.82,21.83,21.79,21.8,48700.0
2006-05-05 10:20:00,21.81,21.84,21.8,21.83,202800.0,21.81,21.84,21.8,21.83,202800.0
2006-05-05 10:25:00,21.84,21.84,21.76,21.8,165200.0,21.84,21.84,21.76,21.8,165200.0
2006-05-05 10:30:00,21.8,21.86,21.8,21.86,221700.0,21.8,21.86,21.8,21.86,221700.0
2006-05-05 10:35:00,21.85,21.89,21.84,21.89,106000.0,21.85,21.89,21.84,21.89,106000.0
2006-05-05 10:40:00,21.9,21.9,21.88,21.9,81700.0,21.9,21.9,21.88,21.9,81700.0
2006-05-05 10:45:00,21.9,21.98,21.9,21.96,602800.0,21.9,21.98,21.9,21.96,602800.0
2006-05-05 10:50:00,21.97,22.01,21.96,21.98,109200.0,21.97,22.01,21.96,21.98,109200.0
2006-05-05 10:55:00,21.98,22.03,21.97,22.02,79900.0,21.98,22.03,21.97,22.02,79900.0
2006-05-05 11:00:00,22.02,22.03,21.99,22.02,163700.0,22.02,22.03,21.99,22.02,163700.0
2006-05-05 11:05:00,22.02,22.06,22.0,22.06,141600.0,22.02,22.06,22.0,22.06,141600.0
2006-05-05 11:10:00,22.07,22.08,22.04,22.05,113300.0,22.07,22.08,22.04,22.05,113300.0
2006-05-05 11:15:00,22.05,22.13,22.05,22.13,180200.0,22.05,22.13,22.05,22.13,180200.0
2006-05-05 11:20:00,22.12,22.18,22.1,22.1,124900.0,22.12,22.18,22.1,22.1,124900.0
2006-05-05 11:25:00,22.1,22.11,22.08,22.09,323700.0,22.1,22.11,22.08,22.09,323700.0
2006-05-05 11:30:00,22.1,22.12,22.08,22.09,183000.0,22.1,22.12,22.08,22.09,183000.0
2006-05-05 11:35:00,22.09,22.09,22.02,22.08,96700.0,22.09,22.09,22.02,22.08,96700.0
2006-05-05 11:40:00,22.08,22.09,22.02,22.02,138000.0,22.08,22.09,22.02,22.02,138000.0
2006-05-05 11:45:00,22.03,22.03,21.9,21.92,147100.0,22.03,22.03,21.9,21.92,147100.0
2006-05-05 11:50:00,21.92,21.99,21.92,21.94,117500.0,21.92,21.99,21.92,21.94,117500.0
2006-05-05 11:55:00,21.95,21.96,21.9,21.91,165700.0,21.95,21.96,21.9,21.91,165700.0
2006-05-05 12:00:00,21.91,22.11,21.9,21.9,405300.0,21.91,22.11,21.9,21.9,405300.0
2006-05-05 12:05:00,21.9,21.91,21.88,21.91,188200.0,21.9,21.91,21.88,21.91,188200.0
2006-05-05 12:10:00,21.91,21.97,21.9,21.95,44400.0,21.91,21.97,21.9,21.95,44400.0
2006-05-05 12:15:00,21.95,21.99,21.94,21.98,35300.0,21.95,21.99,21.94,21.98,35300.0
2006-05-05 12:20:00,21.99,21.99,21.95,21.96,22400.0,21.99,21.99,21.95,21.96,22400.0
2006-05-05 12:25:00,21.96,21.98,21.96,21.97,30700.0,21.96,21.98,21.96,21.97,30700.0
2006-05-05 12:30:00,21.97,21.99,21.97,21.98,31400.0,21.97,21.99,21.97,21.98,31400.0
2006-05-05 12:35:00,21.98,21.98,21.96,21.96,32100.0,21.98,21.98,21.96,21.96,32100.0
2006-05-05 12:40:00,21.97,21.98,21.94,21.94,33100.0,21.97,21.98,21.94,21.94,33100.0
2006-05-05 12:45:00,21.94,21.95,21.91,21.95,35200.0,21.94,21.95,21.91,21.95,35200.0
2006-05-05 12:50:00,21.95,21.99,21.94,21.99,41400.0,21.95,21.99,21.94,21.99,41400.0
2006-05-05 12:55:00,21.99,22.0,21.97,22.0,21200.0,21.99,22.0,21.97,22.0,21200.0
2006-05-05 13:00:00,22.0,22.0,21.98,22.0,297900.0,22.0,22.0,21.98,22.0,297900.0
2006-05-05 13:05:00,22.0,22.02,21.98,22.02,97900.0,22.0,22.02,21.98,22.02,97900.0
2006-05-05 13:10:00,22.02,22.02,22.0,22.0,35500.0,22.02,22.02,22.0,22.0,35500.0
2006-05-05 13:15:00,22.01,22.02,21.96,21.97,48300.0,22.01,22.02,21.96,21.97,48300.0
2006-05-05 13:20:00,21.97,22.01,21.97,22.0,28400.0,21.97,22.01,21.97,22.0,28400.0
2006-05-05 13:25:00,22.01,22.02,21.98,21.99,25700.0,22.01,22.02,21.98,21.99,25700.0
2006-05-05 13:30:00,21.99,22.02,21.97,22.01,93900.0,21.99,22.02,21.97,22.01,93900.0
2006-05-05 13:35:00,22.01,22.04,22.0,22.0,134600.0,22.01,22.04,22.0,22.0,134600.0
2006-05-05 13:40:00,22.0,22.03,21.98,22.03,69900.0,22.0,22.03,21.98,22.03,69900.0
2006-05-05 13:45:00,22.03,22.04,21.99,22.01,128000.0,22.03,22.04,21.99,22.01,128000.0
2006-05-05 13:50:00,22.01,22.03,22.0,22.02,42100.0,22.01,22.03,22.0,22.02,42100.0
2006-05-05 13:55:00,22.02,22.04,22.02,22.04,40000.0,22.02,22.04,22.02,22.04,40000.0
2006-05-05 14:00:00,22.04,22.04,21.99,22.01,98500.0,22.04,22.04,21.99,22.01,98500.0
2006-05-05 14:05:00,22.01,22.01,21.98,22.01,80100.0,22.01,22.01,21.98,22.01,80100.0
2006-05-05 14:10:00,22.01,22.02,22.0,22.0,64200.0,22.01,22.02,22.0,22.0,64200.0
2006-05-05 14:15:00,22.0,22.01,21.98,21.98,62200.0,22.0,22.01,21.98,21.98,62200.0
2006-05-05 14:20:00,21.99,22.02,21.97,22.01,305300.0,21.99,22.02,21.97,22.01,305300.0
2006-05-05 14:25:00,22.0,22.01,21.99,21.99,51300.0,22.0,22.01,21.99,21.99,51300.0
2006-05-05 14:30:00,22.0,22.0,21.96,21.97,36600.0,22.0,22.0,21.96,21.97,36600.0
2006-05-05 14:35:00,21.96,21.99,21.96,21.99,47700.0,21.96,21.99,21.96,21.99,47700.0
2006-05-05 14:40:00,21.99,22.02,21.99,22.0,52500.0,21.99,22.02,21.99,22.0,52500.0
2006-05-05 14:45:00,22.01,22.03,22.0,22.02,127200.0,22.01,22.03,22.0,22.02,127200.0
2006-05-05 14:50:00,22.03,22.03,21.99,22.0,61800.0,22.03,22.03,21.99,22.0,61800.0
2006-05-05 14:55:00,22.0,22.01,21.99,22.0,177400.0,22.0,22.01,21.99,22.0,177400.0
2006-05-05 15:00:00,22.0,22.01,21.98,22.0,836600.0,22.0,22.01,21.98,22.0,836600.0
2006-05-05 15:05:00,22.0,22.03,22.0,22.0,107700.0,22.0,22.03,22.0,22.0,107700.0
2006-05-05 15:10:00,22.01,22.06,22.0,22.04,108600.0,22.01,22.06,22.0,22.04,108600.0
2006-05-05 15:15:00,22.04,22.05,22.0,22.02,80200.0,22.04,22.05,22.0,22.02,80200.0
2006-05-05 15:20:00,22.02,22.05,22.0,22.03,92700.0,22.02,22.05,22.0,22.03,92700.0
2006-05-05 15:25:00,22.05,22.06,22.0,22.01,92500.0,22.05,22.06,22.0,22.01,92500.0
2006-05-05 15:30:00,22.02,22.04,21.99,22.04,90300.0,22.02,22.04,21.99,22.04,90300.0
2006-05-05 15:35:00,22.04,22.07,22.04,22.06,92100.0,22.04,22.07,22.04,22.06,92100.0
2006-05-05 15:40:00,22.07,22.08,22.05,22.05,188000.0,22.07,22.08,22.05,22.05,188000.0
2006-05-05 15:45:00,22.05,22.05,21.95,21.96,161600.0,22.05,22.05,21.95,21.96,161600.0
2006-05-05 15:50:00,21.96,22.01,21.94,21.99,209400.0,21.96,22.01,21.94,21.99,209400.0
2006-05-05 15:55:00,21.99,21.99,21.9,21.92,623500.0,21.99,21.99,21.9,21.92,623500.0
2006-05-08 09:30:00,21.5,22.05,21.5,22.0,240700.0,21.5,22.05,21.5,22.0,240700.0
2006-05-08 09:35:00,22.0,22.07,21.99,22.07,121800.0,22.0,22.07,21.99,22.07,121800.0
2006-05-08 09:40:00,22.07,22.14,22.07,22.09,115400.0,22.07,22.14,22.07,22.09,115400.0
2006-05-08 09:45:00,22.1,22.1,22.0,22.03,291200.0,22.1,22.1,22.0,22.03,291200.0
2006-05-08 09:50:00,22.02,22.04,22.01,22.03,145200.0,22.02,22.04,22.01,22.03,145200.0
2006-05-08 09:55:00,22.03,22.1,22.02,22.02,1038100.0,22.03,22.1,22.02,22.02,1038100.0
2006-05-08 10:00:00,22.03,22.04,22.01,22.03,114900.0,22.03,22.04,22.01,22.03,114900.0
2006-05-08 10:05:00,22.03,22.06,22.02,22.04,248000.0,22.03,22.06,22.02,22.04,248000.0
2006-05-08 10:10:00,22.04,22.04,22.01,22.02,53600.0,22.04,22.04,22.01,22.02,53600.0
2006-05-08 10:15:00,22.02,22.03,21.95,21.98,317000.0,22.02,22.03,21.95,21.98,317000.0
2006-05-08 10:20:00,21.99,22.01,21.95,22.0,141000.0,21.99,22.01,21.95,22.0,141000.0
2006-05-08 10:25:00,22.01,22.01,21.94,22.0,266100.0,22.01,22.01,21.94,22.0,266100.0
2006-05-08 10:30:00,22.0,22.0,21.94,21.96,133800.0,22.0,22.0,21.94,21.96,133800.0
2006-05-08 10:35:00,21.97,22.0,21.95,21.95,94000.0,21.97,22.0,21.95,21.95,94000.0
2006-05-08 10:40:00,21.95,21.99,21.92,21.96,204900.0,21.95,21.99,21.92,21.96,204900.0
2006-05-08 10:45:00,21.96,21.97,21.91,21.96,228600.0,21.96,21.97,21.91,21.96,228600.0
2006-05-08 10:50:00,21.95,21.96,21.91,21.93,250600.0,21.95,21.96,21.91,21.93,250600.0
2006-05-08 10:55:00,21.93,21.96,21.93,21.96,83100.0,21.93,21.96,21.93,21.96,83100.0
2006-05-08 11:00:00,21.96,21.98,21.93,21.95,237100.0,21.96,21.98,21.93,21.95,237100.0
2006-05-08 11:05:00,21.96,21.98,21.95,21.98,32300.0,21.96,21.98,21.95,21.98,32300.0
2006-05-08 11:10:00,21.98,22.0,21.92,21.92,292800.0,21.98,22.0,21.92,21.92,292800.0
2006-05-08 11:15:00,21.93,21.96,21.92,21.92,221800.0,21.93,21.96,21.92,21.92,221800.0
2006-05-08 11:20:00,21.92,21.96,21.9,21.96,204400.0,21.92,21.96,21.9,21.96,204400.0
2006-05-08 11:25:00,21.96,21.96,21.91,21.92,129600.0,21.96,21.96,21.91,21.92,129600.0
2006-05-08 11:30:00,21.92,21.95,21.91,21.95,354700.0,21.92,21.95,21.91,21.95,354700.0
2006-05-08 11:35:00,21.94,21.95,21.89,21.92,431800.0,21.94,21.95,21.89,21.92,431800.0
2006-05-08 11:40:00,21.91,21.95,21.91,21.93,397700.0,21.91,21.95,21.91,21.93,397700.0
2006-05-08 11:45:00,21.92,22.0,21.92,21.99,101800.0,21.92,22.0,21.92,21.99,101800.0
2006-05-08 11:50:00,22.0,22.0,21.95,21.99,479500.0,22.0,22.0,21.95,21.99,479500.0
2006-05-08 11:55:00,21.99,22.0,21.98,21.99,48700.0,21.99,22.0,21.98,21.99,48700.0
2006-05-08 12:00:00,21.99,22.0,21.98,21.98,29400.0,21.99,22.0,21.98,21.98,29400.0
2006-05-08 12:05:00,21.99,22.0,21.98,21.98,28800.0,21.99,22.0,21.98,21.98,28800.0
2006-05-08 12:10:00,21.98,21.99,21.94,21.95,1343200.0,21.98,21.99,21.94,21.95,1343200.0
2006-05-08 12:15:00,21.94,21.96,21.93,21.95,392500.0,21.94,21.96,21.93,21.95,392500.0
2006-05-08 12:20:00,21.95,21.95,21.94,21.94,185700.0,21.95,21.95,21.94,21.94,185700.0
2006-05-08 12:25:00,21.94,21.95,21.94,21.95,186300.0,21.94,21.95,21.94,21.95,186300.0
2006-05-08 12:30:00,21.94,21.95,21.94,21.95,10800.0,21.94,21.95,21.94,21.95,10800.0
2006-05-08 12:35:00,21.95,21.95,21.94,21.95,75800.0,21.95,21.95,21.94,21.95,75800.0
2006-05-08 12:40:00,21.94,21.95,21.94,21.94,42200.0,21.94,21.95,21.94,21.94,42200.0
2006-05-08 12:45:00,21.94,21.98,21.94,21.98,285700.0,21.94,21.98,21.94,21.98,285700.0
2006-05-08 12:50:00,21.98,21.99,21.97,21.97,39700.0,21.98,21.99,21.97,21.97,39700.0
2006-05-08 12:55:00,21.97,21.98,21.96,21.96,74600.0,21.97,21.98,21.96,21.96,74600.0
2006-05-08 13:00:00,21.96,21.98,21.96,21.98,43000.0,21.96,21.98,21.96,21.98,43000.0
2006-05-08 13:05:00,21.98,21.99,21.96,21.96,632400.0,21.98,21.99,21.96,21.96,632400.0
2006-05-08 13:10:00,21.97,21.97,21.93,21.94,69100.0,21.97,21.97,21.93,21.94,69100.0
2006-05-08 13:15:00,21.93,21.97,21.93,21.96,80700.0,21.93,21.97,21.93,21.96,80700.0
2006-05-08 13:20:00,21.97,21.98,21.96,21.97,34700.0,21.97,21.98,21.96,21.97,34700.0
2006-05-08 13:25:00,21.98,21.98,21.93,21.98,235300.0,21.98,21.98,21.93,21.98,235300.0
2006-05-08 13:30:00,21.98,21.99,21.94,21.96,81500.0,21.98,21.99,21.94,21.96,81500.0
2006-05-08 13:35:00,21.96,22.02,21.96,22.0,646800.0,21.96,22.02,21.96,22.0,646800.0
2006-05-08 13:40:00,22.0,22.01,21.97,21.98,116200.0,22.0,22.01,21.97,21.98,116200.0
2006-05-08 13:45:00,21.98,22.0,21.96,22.0,63700.0,21.98,22.0,21.96,22.0,63700.0
2006-05-08 13:50:00,22.0,22.0,21.96,21.99,220700.0,22.0,22.0,21.96,21.99,220700.0
2006-05-08 13:55:00,21.99,22.0,21.97,21.99,58600.0,21.99,22.0,21.97,21.99,58600.0
2006-05-08 14:00:00,21.98,22.0,21.97,21.97,57000.0,21.98,22.0,21.97,21.97,57000.0
2006-05-08 14:05:00,21.98,21.99,21.98,21.98,49400.0,21.98,21.99,21.98,21.98,49400.0
2006-05-08 14:10:00,21.98,22.0,21.98,21.99,146400.0,21.98,22.0,21.98,21.99,146400.0
2006-05-08 14:15:00,21.99,22.0,21.98,21.99,64100.0,21.99,22.0,21.98,21.99,64100.0
2006-05-08 14:20:00,22.0,22.0,21.98,21.99,67900.0,22.0,22.0,21.98,21.99,67900.0
2006-05-08 14:25:00,22.0,22.0,21.99,22.0,135800.0,22.0,22.0,21.99,22.0,135800.0
2006-05-08 14:30:00,21.99,22.0,21.99,22.0,59400.0,21.99,22.0,21.99,22.0,59400.0
2006-05-08 14:35:00,22.0,22.0,21.98,21.98,597000.0,22.0,22.0,21.98,21.98,597000.0
2006-05-08 14:40:00,21.98,21.99,21.98,21.99,37000.0,21.98,21.99,21.98,21.99,37000.0
2006-05-08 14:45:00,21.98,21.99,21.96,21.98,46500.0,21.98,21.99,21.96,21.98,46500.0
2006-05-08 14:50:00,21.98,22.0,21.97,21.99,100100.0,21.98,22.0,21.97,21.99,100100.0
2006-05-08 14:55:00,21.98,22.0,21.98,21.99,28600.0,21.98,22.0,21.98,21.99,28600.0
2006-05-08 15:00:00,22.0,22.0,21.98,21.99,20200.0,22.0,22.0,21.98,21.99,20200.0
2006-05-08 15:05:00,21.98,22.0,21.96,21.99,108700.0,21.98,22.0,21.96,21.99,108700.0
2006-05-08 15:10:00,21.98,21.98,21.96,21.96,20700.0,21.98,21.98,21.96,21.96,20700.0
2006-05-08 15:15:00,21.96,21.97,21.95,21.95,27500.0,21.96,21.97,21.95,21.95,27500.0
2006-05-08 15:20:00,21.96,21.96,21.94,21.95,141800.0,21.96,21.96,21.94,21.95,141800.0
2006-05-08 15:25:00,21.95,21.97,21.94,21.96,73600.0,21.95,21.97,21.94,21.96,73600.0
2006-05-08 15:30:00,21.97,21.98,21.96,21.98,53700.0,21.97,21.98,21.96,21.98,53700.0
2006-05-08 15:35:00,21.97,21.98,21.96,21.97,56400.0,21.97,21.98,21.96,21.97,56400.0
2006-05-08 15:40:00,21.97,22.0,21.97,21.99,424700.0,21.97,22.0,21.97,21.99,424700.0
2006-05-08 15:45:00,22.0,22.0,21.97,21.97,283900.0,22.0,22.0,21.97,21.97,283900.0
2006-05-08 15:50:00,21.97,21.99,21.94,21.96,126800.0,21.97,21.99,21.94,21.96,126800.0
2006-05-08 15:55:00,21.95,21.96,21.93,21.94,198100.0,21.95,21.96,21.93,21.94,198100.0
2006-05-09 09:30:00,21.96,22.0,21.91,22.0,261300.0,21.96,22.0,21.91,22.0,261300.0
2006-05-09 09:35:00,22.0,22.06,21.0,21.98,151500.0,22.0,22.06,21.0,21.98,151500.0
2006-05-09 09:40:00,21.98,22.02,21.97,22.01,69900.0,21.98,22.02,21.97,22.01,69900.0
2006-05-09 09:45:00,22.01,22.03,22.0,22.0,191800.0,22.01,22.03,22.0,22.0,191800.0
2006-05-09 09:50:00,22.0,22.01,21.97,22.0,281700.0,22.0,22.01,21.97,22.0,281700.0
2006-05-09 09:55:00,22.0,22.05,21.92,21.95,159700.0,22.0,22.05,21.92,21.95,159700.0
2006-05-09 10:00:00,21.96,22.0,21.95,21.98,49500.0,21.96,22.0,21.95,21.98,49500.0
2006-05-09 10:05:00,21.98,22.0,21.95,21.96,55000.0,21.98,22.0,21.95,21.96,55000.0
2006-05-09 10:10:00,21.95,21.95,21.89,21.89,132100.0,21.95,21.95,21.89,21.89,132100.0
2006-05-09 10:15:00,21.9,21.9,21.85,21.86,171800.0,21.9,21.9,21.85,21.86,171800.0
2006-05-09 10:20:00,21.86,21.86,21.8,21.83,112200.0,21.86,21.86,21.8,21.83,112200.0
2006-05-09 10:25:00,21.83,21.84,21.81,21.82,145300.0,21.83,21.84,21.81,21.82,145300.0
2006-05-09 10:30:00,21.82,21.86,21.81,21.85,78100.0,21.82,21.86,21.81,21.85,78100.0
2006-05-09 10:35:00,21.85,21.86,21.82,21.84,62900.0,21.85,21.86,21.82,21.84,62900.0
2006-05-09 10:40:00,21.83,21.9,21.82,21.84,149400.0,21.83,21.9,21.82,21.84,149400.0
2006-05-09 10:45:00,21.84,21.86,21.82,21.83,52700.0,21.84,21.86,21.82,21.83,52700.0
2006-05-09 10:50:00,21.83,21.85,21.8,21.82,61500.0,21.83,21.85,21.8,21.82,61500.0
2006-05-09 10:55:00,21.83,21.85,21.82,21.83,33600.0,21.83,21.85,21.82,21.83,33600.0
2006-05-09 11:00:00,21.84,21.84,21.81,21.81,36200.0,21.84,21.84,21.81,21.81,36200.0
2006-05-09 11:05:00,21.81,21.82,21.75,21.75,89400.0,21.81,21.82,21.75,21.75,89400.0
2006-05-09 11:10:00,21.75,21.8,21.74,21.77,304800.0,21.75,21.8,21.74,21.77,304800.0
2006-05-09 11:15:00,21.76,21.78,21.75,21.77,54800.0,21.76,21.78,21.75,21.77,54800.0
2006-05-09 11:20:00,21.78,21.81,21.77,21.81,194100.0,21.78,21.81,21.77,21.81,194100.0
2006-05-09 11:25:00,21.8,21.81,21.76,21.79,57700.0,21.8,21.81,21.76,21.79,57700.0
2006-05-09 11:30:00,21.79,21.8,21.76,21.79,166000.0,21.79,21.8,21.76,21.79,166000.0
2006-05-09 11:35:00,21.79,21.81,21.78,21.81,130000.0,21.79,21.81,21.78,21.81,130000.0
2006-05-09 11:40:00,21.81,21.82,21.78,21.79,94300.0,21.81,21.82,21.78,21.79,94300.0
2006-05-09 11:45:00,21.78,21.79,21.73,21.73,44300.0,21.78,21.79,21.73,21.73,44300.0
2006-05-09 11:50:00,21.73,21.74,21.71,21.73,65200.0,21.73,21.74,21.71,21.73,65200.0
2006-05-09 11:55:00,21.73,21.73,21.67,21.68,67500.0,21.73,21.73,21.67,21.68,67500.0
2006-05-09 12:00:00,21.67,21.71,21.67,21.71,84200.0,21.67,21.71,21.67,21.71,84200.0
2006-05-09 12:05:00,21.71,21.71,21.67,21.69,82300.0,21.71,21.71,21.67,21.69,82300.0
2006-05-09 12:10:00,21.68,21.69,21.61,21.65,203500.0,21.68,21.69,21.61,21.65,203500.0
2006-05-09 12:15:00,21.65,21.69,21.64,21.67,1007500.0,21.65,21.69,21.64,21.67,1007500.0
2006-05-09 12:20:00,21.67,21.67,21.62,21.64,54900.0,21.67,21.67,21.62,21.64,54900.0
2006-05-09 12:25:00,21.63,21.65,21.63,21.65,41200.0,21.63,21.65,21.63,21.65,41200.0
2006-05-09 12:30:00,21.65,21.66,21.64,21.65,48900.0,21.65,21.66,21.64,21.65,48900.0
2006-05-09 12:35:00,21.64,21.65,21.61,21.61,229700.0,21.64,21.65,21.61,21.61,229700.0
2006-05-09 12:40:00,21.61,21.61,21.49,21.5,498700.0,21.61,21.61,21.49,21.5,498700.0
2006-05-09 12:45:00,21.49,21.52,21.45,21.51,578200.0,21.49,21.52,21.45,21.51,578200.0
2006-05-09 12:50:00,21.51,21.53,21.5,21.52,159100.0,21.51,21.53,21.5,21.52,159100.0
2006-05-09 12:55:00,21.52,21.58,21.52,21.57,122200.0,21.52,21.58,21.52,21.57,122200.0
2006-05-09 13:00:00,21.58,21.62,21.57,21.6,267200.0,21.58,21.62,21.57,21.6,267200.0
2006-05-09 13:05:00,21.6,21.63,21.6,21.62,92500.0,21.6,21.63,21.6,21.62,92500.0
2006-05-09 13:10:00,21.61,21.62,21.57,21.62,362000.0,21.61,21.62,21.57,21.62,362000.0
2006-05-09 13:15:00,21.61,21.61,21.57,21.59,454200.0,21.61,21.61,21.57,21.59,454200.0
2006-05-09 13:20:00,21.59,21.6,21.52,21.56,115100.0,21.59,21.6,21.52,21.56,115100.0
2006-05-09 13:25:00,21.56,21.59,21.54,21.56,167600.0,21.56,21.59,21.54,21.56,167600.0
2006-05-09 13:30:00,21.56,21.56,21.53,21.54,296300.0,21.56,21.56,21.53,21.54,296300.0
2006-05-09 13:35:00,21.55,21.55,21.51,21.52,224400.0,21.55,21.55,21.51,21.52,224400.0
2006-05-09 13:40:00,21.51,21.53,21.46,21.48,422200.0,21.51,21.53,21.46,21.48,422200.0
2006-05-09 13:45:00,21.48,21.49,21.46,21.46,85100.0,21.48,21.49,21.46,21.46,85100.0
2006-05-09 13:50:00,21.47,21.47,21.41,21.43,200600.0,21.47,21.47,21.41,21.43,200600.0
2006-05-09 13:55:00,21.43,21.44,21.39,21.43,209000.0,21.43,21.44,21.39,21.43,209000.0
2006-05-09 14:00:00,21.43,21.44,21.39,21.4,83500.0,21.43,21.44,21.39,21.4,83500.0
2006-05-09 14:05:00,21.4,21.42,21.36,21.37,243600.0,21.4,21.42,21.36,21.37,243600.0
2006-05-09 14:10:00,21.36,21.37,21.35,21.37,84400.0,21.36,21.37,21.35,21.37,84400.0
2006-05-09 14:15:00,21.35,21.37,21.29,21.34,366900.0,21.35,21.37,21.29,21.34,366900.0
2006-05-09 14:20:00,21.35,21.46,21.34,21.45,305600.0,21.35,21.46,21.34,21.45,305600.0
2006-05-09 14:25:00,21.45,21.49,21.38,21.49,139300.0,21.45,21.49,21.38,21.49,139300.0
2006-05-09 14:30:00,21.49,21.51,21.48,21.51,143500.0,21.49,21.51,21.48,21.51,143500.0
2006-05-09 14:35:00,21.51,21.52,21.48,21.5,106100.0,21.51,21.52,21.48,21.5,106100.0
2006-05-09 14:40:00,21.49,21.5,21.47,21.48,84800.0,21.49,21.5,21.47,21.48,84800.0
2006-05-09 14:45:00,21.47,21.49,21.47,21.49,20700.0,21.47,21.49,21.47,21.49,20700.0
2006-05-09 14:50:00,21.49,21.49,21.48,21.48,46900.0,21.49,21.49,21.48,21.48,46900.0
2006-05-09 14:55:00,21.48,21.49,21.47,21.48,33600.0,21.48,21.49,21.47,21.48,33600.0
2006-05-09 15:00:00,21.48,21.48,21.44,21.46,105500.0,21.48,21.48,21.44,21.46,105500.0
2006-05-09 15:05:00,21.46,21.48,21.45,21.47,56800.0,21.46,21.48,21.45,21.47,56800.0
2006-05-09 15:10:00,21.47,21.48,21.44,21.44,87900.0,21.47,21.48,21.44,21.44,87900.0
2006-05-09 15:15:00,21.44,21.45,21.43,21.44,95800.0,21.44,21.45,21.43,21.44,95800.0
2006-05-09 15:20:00,21.44,21.44,21.42,21.42,63600.0,21.44,21.44,21.42,21.42,63600.0
2006-05-09 15:25:00,21.42,21.43,21.4,21.41,138700.0,21.42,21.43,21.4,21.41,138700.0
2006-05-09 15:30:00,21.41,21.41,21.39,21.4,199100.0,21.41,21.41,21.39,21.4,199100.0
2006-05-09 15:35:00,21.39,21.41,21.38,21.41,151200.0,21.39,21.41,21.38,21.41,151200.0
2006-05-09 15:40:00,21.41,21.46,21.38,21.4,252500.0,21.41,21.46,21.38,21.4,252500.0
2006-05-09 15:45:00,21.4,21.41,21.35,21.37,444000.0,21.4,21.41,21.35,21.37,444000.0
2006-05-09 15:50:00,21.36,21.38,21.28,21.29,321800.0,21.36,21.38,21.28,21.29,321800.0
2006-05-09 15:55:00,21.29,21.38,21.27,21.35,637900.0,21.29,21.38,21.27,21.35,637900.0
2006-05-10 09:30:00,21.26,21.33,21.25,21.32,244700.0,21.26,21.33,21.25,21.32,244700.0
2006-05-10 09:35:00,21.33,21.52,21.32,21.5,120900.0,21.33,21.52,21.32,21.5,120900.0
2006-05-10 09:40:00,21.49,21.5,21.41,21.42,98900.0,21.49,21.5,21.41,21.42,98900.0
2006-05-10 09:45:00,21.42,21.42,21.35,21.42,130600.0,21.42,21.42,21.35,21.42,130600.0
2006-05-10 09:50:00,21.42,21.45,21.38,21.39,218300.0,21.42,21.45,21.38,21.39,218300.0
2006-05-10 09:55:00,21.39,21.44,21.38,21.44,248200.0,21.39,21.44,21.38,21.44,248200.0
2006-05-10 10:00:00,21.44,21.47,21.43,21.46,89800.0,21.44,21.47,21.43,21.46,89800.0
2006-05-10 10:05:00,21.46,21.46,21.38,21.42,353600.0,21.46,21.46,21.38,21.42,353600.0
2006-05-10 10:10:00,21.44,21.45,21.39,21.41,139800.0,21.44,21.45,21.39,21.41,139800.0
2006-05-10 10:15:00,21.41,21.42,21.36,21.36,89600.0,21.41,21.42,21.36,21.36,89600.0
2006-05-10 10:20:00,21.37,21.39,21.36,21.38,90300.0,21.37,21.39,21.36,21.38,90300.0
2006-05-10 10:25:00,21.39,21.39,21.36,21.38,97600.0,21.39,21.39,21.36,21.38,97600.0
2006-05-10 10:30:00,21.37,21.39,21.36,21.37,51900.0,21.37,21.39,21.36,21.37,51900.0
2006-05-10 10:35:00,21.35,21.38,21.35,21.38,99300.0,21.35,21.38,21.35,21.38,99300.0
2006-05-10 10:40:00,21.38,21.38,21.33,21.34,117600.0,21.38,21.38,21.33,21.34,117600.0
2006-05-10 10:45:00,21.33,21.35,21.29,21.29,104000.0,21.33,21.35,21.29,21.29,104000.0
2006-05-10 10:50:00,21.29,21.36,21.26,21.36,132300.0,21.29,21.36,21.26,21.36,132300.0
2006-05-10 10:55:00,21.34,21.37,21.32,21.37,69700.0,21.34,21.37,21.32,21.37,69700.0
2006-05-10 11:00:00,21.36,21.4,21.36,21.4,133500.0,21.36,21.4,21.36,21.4,133500.0
2006-05-10 11:05:00,21.4,21.42,21.4,21.41,40900.0,21.4,21.42,21.4,21.41,40900.0
2006-05-10 11:10:00,21.41,21.42,21.37,21.38,84500.0,21.41,21.42,21.37,21.38,84500.0
2006-05-10 11:15:00,21.39,21.39,21.36,21.38,32800.0,21.39,21.39,21.36,21.38,32800.0
2006-05-10 11:20:00,21.38,21.38,21.34,21.35,99000.0,21.38,21.38,21.34,21.35,99000.0
2006-05-10 11:25:00,21.35,21.38,21.32,21.33,113800.0,21.35,21.38,21.32,21.33,113800.0
2006-05-10 11:30:00,21.33,21.36,21.33,21.36,85600.0,21.33,21.36,21.33,21.36,85600.0
2006-05-10 11:35:00,21.36,21.36,21.34,21.35,77200.0,21.36,21.36,21.34,21.35,77200.0
2006-05-10 11:40:00,21.36,21.36,21.34,21.34,85200.0,21.36,21.36,21.34,21.34,85200.0
2006-05-10 11:45:00,21.34,21.34,21.32,21.34,32900.0,21.34,21.34,21.32,21.34,32900.0
2006-05-10 11:50:00,21.34,21.35,21.33,21.35,50500.0,21.34,21.35,21.33,21.35,50500.0
2006-05-10 11:55:00,21.34,21.35,21.34,21.35,36300.0,21.34,21.35,21.34,21.35,36300.0
2006-05-10 12:00:00,21.35,21.38,21.34,21.36,48000.0,21.35,21.38,21.34,21.36,48000.0
2006-05-10 12:05:00,21.36,21.37,21.35,21.36,38500.0,21.36,21.37,21.35,21.36,38500.0
2006-05-10 12:10:00,21.37,21.37,21.34,21.34,238100.0,21.37,21.37,21.34,21.34,238100.0
2006-05-10 12:15:00,21.35,21.35,21.34,21.35,25700.0,21.35,21.35,21.34,21.35,25700.0
2006-05-10 12:20:00,21.35,21.37,21.33,21.37,253500.0,21.35,21.37,21.33,21.37,253500.0
2006-05-10 12:25:00,21.36,21.37,21.34,21.36,140500.0,21.36,21.37,21.34,21.36,140500.0
2006-05-10 12:30:00,21.36,21.36,21.34,21.35,107900.0,21.36,21.36,21.34,21.35,107900.0
2006-05-10 12:35:00,21.34,21.34,21.3,21.3,35300.0,21.34,21.34,21.3,21.3,35300.0
2006-05-10 12:40:00,21.31,21.31,21.29,21.31,159000.0,21.31,21.31,21.29,21.31,159000.0
2006-05-10 12:45:00,21.31,21.32,21.29,21.31,214600.0,21.31,21.32,21.29,21.31,214600.0
2006-05-10 12:50:00,21.31,21.36,21.31,21.36,84400.0,21.31,21.36,21.31,21.36,84400.0
2006-05-10 12:55:00,21.36,21.39,21.36,21.37,178300.0,21.36,21.39,21.36,21.37,178300.0
2006-05-10 13:00:00,21.37,21.39,21.36,21.39,120300.0,21.37,21.39,21.36,21.39,120300.0
2006-05-10 13:05:00,21.38,21.41,21.38,21.4,141900.0,21.38,21.41,21.38,21.4,141900.0
2006-05-10 13:10:00,21.4,21.41,21.37,21.38,96800.0,21.4,21.41,21.37,21.38,96800.0
2006-05-10 13:15:00,21.38,21.39,21.34,21.37,87100.0,21.38,21.39,21.34,21.37,87100.0
2006-05-10 13:20:00,21.37,21.41,21.37,21.4,172400.0,21.37,21.41,21.37,21.4,172400.0
2006-05-10 13:25:00,21.4,21.43,21.39,21.42,72200.0,21.4,21.43,21.39,21.42,72200.0
2006-05-10 13:30:00,21.42,21.43,21.39,21.41,73300.0,21.42,21.43,21.39,21.41,73300.0
2006-05-10 13:35:00,21.41,21.44,21.4,21.44,87200.0,21.41,21.44,21.4,21.44,87200.0
2006-05-10 13:40:00,21.44,21.44,21.41,21.41,16400.0,21.44,21.44,21.41,21.41,16400.0
2006-05-10 13:45:00,21.42,21.42,21.4,21.4,32100.0,21.42,21.42,21.4,21.4,32100.0
2006-05-10 13:50:00,21.41,21.42,21.39,21.41,130600.0,21.41,21.42,21.39,21.41,130600.0
2006-05-10 13:55:00,21.41,21.42,21.34,21.34,142800.0,21.41,21.42,21.34,21.34,142800.0
2006-05-10 14:00:00,21.34,21.34,21.3,21.31,31400.0,21.34,21.34,21.3,21.31,31400.0
2006-05-10 14:05:00,21.31,21.31,21.26,21.3,71100.0,21.31,21.31,21.26,21.3,71100.0
2006-05-10 14:10:00,21.29,21.33,21.28,21.31,80900.0,21.29,21.33,21.28,21.31,80900.0
2006-05-10 14:15:00,21.31,21.38,21.28,21.35,159400.0,21.31,21.38,21.28,21.35,159400.0
2006-05-10 14:20:00,21.36,21.38,21.31,21.33,39000.0,21.36,21.38,21.31,21.33,39000.0
2006-05-10 14:25:00,21.33,21.35,21.28,21.3,112100.0,21.33,21.35,21.28,21.3,112100.0
2006-05-10 14:30:00,21.3,21.34,21.28,21.33,225100.0,21.3,21.34,21.28,21.33,225100.0
2006-05-10 14:35:00,21.32,21.37,21.31,21.35,71700.0,21.32,21.37,21.31,21.35,71700.0
2006-05-10 14:40:00,21.35,21.39,21.32,21.38,64000.0,21.35,21.39,21.32,21.38,64000.0
2006-05-10 14:45:00,21.38,21.39,21.32,21.32,49800.0,21.38,21.39,21.32,21.32,49800.0
2006-05-10 14:50:00,21.32,21.33,21.29,21.3,116600.0,21.32,21.33,21.29,21.3,116600.0
2006-05-10 14:55:00,21.3,21.31,21.27,21.28,80200.0,21.3,21.31,21.27,21.28,80200.0
2006-05-10 15:00:00,21.29,21.33,21.29,21.3,128100.0,21.29,21.33,21.29,21.3,128100.0
2006-05-10 15:05:00,21.3,21.3,21.26,21.28,93500.0,21.3,21.3,21.26,21.28,93500.0
2006-05-10 15:10:00,21.28,21.29,21.24,21.25,124400.0,21.28,21.29,21.24,21.25,124400.0
2006-05-10 15:15:00,21.25,21.29,21.24,21.29,72100.0,21.25,21.29,21.24,21.29,72100.0
2006-05-10 15:20:00,21.29,21.31,21.26,21.28,132900.0,21.29,21.31,21.26,21.28,132900.0
2006-05-10 15:25:00,21.29,21.29,21.25,21.26,145300.0,21.29,21.29,21.25,21.26,145300.0
2006-05-10 15:30:00,21.26,21.26,21.15,21.16,483100.0,21.26,21.26,21.15,21.16,483100.0
2006-05-10 15:35:00,21.16,21.17,21.09,21.09,276100.0,21.16,21.17,21.09,21.09,276100.0
2006-05-10 15:40:00,21.09,21.1,21.05,21.06,292000.0,21.09,21.1,21.05,21.06,292000.0
2006-05-10 15:45:00,21.06,21.08,21.03,21.06,408300.0,21.06,21.08,21.03,21.06,408300.0
2006-05-10 15:50:00,21.06,21.07,21.03,21.05,452600.0,21.06,21.07,21.03,21.05,452600.0
2006-05-10 15:55:00,21.04,21.08,21.02,21.02,487800.0,21.04,21.08,21.02,21.02,487800.0
2006-05-11 09:30:00,21.04,21.19,21.0,21.06,236200.0,21.04,21.19,21.0,21.06,236200.0
2006-05-11 09:35:00,21.05,21.09,21.02,21.05,90800.0,21.05,21.09,21.02,21.05,90800.0
2006-05-11 09:40:00,21.07,21.08,21.01,21.02,104400.0,21.07,21.08,21.01,21.02,104400.0
2006-05-11 09:45:00,21.01,21.02,21.0,21.01,93900.0,21.01,21.02,21.0,21.01,93900.0
2006-05-11 09:50:00,21.0,21.01,20.8,20.8,404600.0,21.0,21.01,20.8,20.8,404600.0
2006-05-11 09:55:00,20.8,20.81,20.7,20.75,337500.0,20.8,20.81,20.7,20.75,337500.0
2006-05-11 10:00:00,20.75,20.83,20.75,20.76,290000.0,20.75,20.83,20.75,20.76,290000.0
2006-05-11 10:05:00,20.77,20.79,20.73,20.74,329900.0,20.77,20.79,20.73,20.74,329900.0
2006-05-11 10:10:00,20.74,20.75,20.63,20.67,219200.0,20.74,20.75,20.63,20.67,219200.0
2006-05-11 10:15:00,20.67,20.69,20.59,20.67,398500.0,20.67,20.69,20.59,20.67,398500.0
2006-05-11 10:20:00,20.67,20.73,20.66,20.72,167000.0,20.67,20.73,20.66,20.72,167000.0
2006-05-11 10:25:00,20.71,20.82,20.7,20.81,385300.0,20.71,20.82,20.7,20.81,385300.0
2006-05-11 10:30:00,20.81,20.84,20.79,20.83,106800.0,20.81,20.84,20.79,20.83,106800.0
2006-05-11 10:35:00,20.83,20.89,20.82,20.88,214000.0,20.83,20.89,20.82,20.88,214000.0
2006-05-11 10:40:00,20.88,20.92,20.87,20.89,145500.0,20.88,20.92,20.87,20.89,145500.0
2006-05-11 10:45:00,20.9,21.0,20.89,21.0,162900.0,20.9,21.0,20.89,21.0,162900.0
2006-05-11 10:50:00,21.0,21.04,20.98,21.04,220800.0,21.0,21.04,20.98,21.04,220800.0
2006-05-11 10:55:00,21.03,21.12,21.03,21.05,162800.0,21.03,21.12,21.03,21.05,162800.0
2006-05-11 11:00:00,21.04,21.1,21.04,21.1,84000.0,21.04,21.1,21.04,21.1,84000.0
2006-05-11 11:05:00,21.09,21.18,21.08,21.12,203200.0,21.09,21.18,21.08,21.12,203200.0
2006-05-11 11:10:00,21.12,21.17,21.1,21.11,254700.0,21.12,21.17,21.1,21.11,254700.0
2006-05-11 11:15:00,21.12,21.14,21.07,21.14,113800.0,21.12,21.14,21.07,21.14,113800.0
2006-05-11 11:20:00,21.14,21.18,21.12,21.13,79400.0,21.14,21.18,21.12,21.13,79400.0
2006-05-11 11:25:00,21.13,21.16,21.08,21.16,111800.0,21.13,21.16,21.08,21.16,111800.0
2006-05-11 11:30:00,21.16,21.3,21.15,21.22,220800.0,21.16,21.3,21.15,21.22,220800.0
2006-05-11 11:35:00,21.22,21.25,21.17,21.22,132400.0,21.22,21.25,21.17,21.22,132400.0
2006-05-11 11:40:00,21.22,21.25,21.19,21.25,201600.0,21.22,21.25,21.19,21.25,201600.0
2006-05-11 11:45:00,21.25,21.3,21.22,21.26,154400.0,21.25,21.3,21.22,21.26,154400.0
2006-05-11 11:50:00,21.27,21.41,21.25,21.4,255300.0,21.27,21.41,21.25,21.4,255300.0
2006-05-11 11:55:00,21.4,21.7,21.4,21.69,633000.0,21.4,21.7,21.4,21.69,633000.0
2006-05-11 12:00:00,21.7,21.76,21.56,21.62,473000.0,21.7,21.76,21.56,21.62,473000.0
2006-05-11 12:05:00,21.63,21.63,21.49,21.49,352400.0,21.63,21.63,21.49,21.49,352400.0
2006-05-11 12:10:00,21.5,21.5,21.35,21.36,273100.0,21.5,21.5,21.35,21.36,273100.0
2006-05-11 12:15:00,21.36,21.45,21.35,21.36,375900.0,21.36,21.45,21.35,21.36,375900.0
2006-05-11 12:20:00,21.35,21.44,21.31,21.41,192400.0,21.35,21.44,21.31,21.41,192400.0
2006-05-11 12:25:00,21.4,21.47,21.39,21.43,259700.0,21.4,21.47,21.39,21.43,259700.0
2006-05-11 12:30:00,21.44,21.46,21.39,21.39,173700.0,21.44,21.46,21.39,21.39,173700.0
2006-05-11 12:35:00,21.39,21.44,21.38,21.41,80300.0,21.39,21.44,21.38,21.41,80300.0
2006-05-11 12:40:00,21.4,21.59,21.4,21.59,236700.0,21.4,21.59,21.4,21.59,236700.0
2006-05-11 12:45:00,21.6,21.7,21.58,21.62,345200.0,21.6,21.7,21.58,21.62,345200.0
2006-05-11 12:50:00,21.61,21.61,21.48,21.5,265500.0,21.61,21.61,21.48,21.5,265500.0
2006-05-11 12:55:00,21.51,21.53,21.49,21.51,162100.0,21.51,21.53,21.49,21.51,162100.0
2006-05-11 13:00:00,21.51,21.51,21.49,21.51,220200.0,21.51,21.51,21.49,21.51,220200.0
2006-05-11 13:05:00,21.5,21.52,21.47,21.47,203100.0,21.5,21.52,21.47,21.47,203100.0
2006-05-11 13:10:00,21.47,21.47,21.4,21.4,173500.0,21.47,21.47,21.4,21.4,173500.0
2006-05-11 13:15:00,21.4,21.4,21.34,21.34,157600.0,21.4,21.4,21.34,21.34,157600.0
2006-05-11 13:20:00,21.35,21.39,21.34,21.38,76500.0,21.35,21.39,21.34,21.38,76500.0
2006-05-11 13:25:00,21.37,21.49,21.37,21.47,78700.0,21.37,21.49,21.37,21.47,78700.0
2006-05-11 13:30:00,21.47,21.54,21.47,21.53,58300.0,21.47,21.54,21.47,21.53,58300.0
2006-05-11 13:35:00,21.54,21.64,21.51,21.52,238700.0,21.54,21.64,21.51,21.52,238700.0
2006-05-11 13:40:00,21.51,21.56,21.49,21.56,90100.0,21.51,21.56,21.49,21.56,90100.0
2006-05-11 13:45:00,21.56,21.59,21.55,21.56,100700.0,21.56,21.59,21.55,21.56,100700.0
2006-05-11 13:50:00,21.57,21.6,21.56,21.58,62600.0,21.57,21.6,21.56,21.58,62600.0
2006-05-11 13:55:00,21.58,21.65,21.58,21.59,174300.0,21.58,21.65,21.58,21.59,174300.0
2006-05-11 14:00:00,21.59,21.62,21.55,21.55,65000.0,21.59,21.62,21.55,21.55,65000.0
2006-05-11 14:05:00,21.54,21.58,21.52,21.56,67600.0,21.54,21.58,21.52,21.56,67600.0
2006-05-11 14:10:00,21.57,21.58,21.54,21.55,75100.0,21.57,21.58,21.54,21.55,75100.0
2006-05-11 14:15:00,21.54,21.55,21.53,21.55,57300.0,21.54,21.55,21.53,21.55,57300.0
2006-05-11 14:20:00,21.55,21.56,21.51,21.52,97800.0,21.55,21.56,21.51,21.52,97800.0
2006-05-11 14:25:00,21.52,21.54,21.51,21.53,52300.0,21.52,21.54,21.51,21.53,52300.0
2006-05-11 14:30:00,21.53,21.55,21.52,21.55,43800.0,21.53,21.55,21.52,21.55,43800.0
2006-05-11 14:35:00,21.55,21.56,21.51,21.54,44000.0,21.55,21.56,21.51,21.54,44000.0
2006-05-11 14:40:00,21.53,21.55,21.52,21.53,65600.0,21.53,21.55,21.52,21.53,65600.0
2006-05-11 14:45:00,21.54,21.59,21.53,21.58,85400.0,21.54,21.59,21.53,21.58,85400.0
2006-05-11 14:50:00,21.58,21.58,21.51,21.51,91700.0,21.58,21.58,21.51,21.51,91700.0
2006-05-11 14:55:00,21.51,21.51,21.43,21.46,365700.0,21.51,21.51,21.43,21.46,365700.0
2006-05-11 15:00:00,21.48,21.48,21.41,21.42,78900.0,21.48,21.48,21.41,21.42,78900.0
2006-05-11 15:05:00,21.42,21.49,21.42,21.46,53000.0,21.42,21.49,21.42,21.46,53000.0
2006-05-11 15:10:00,21.45,21.5,21.44,21.5,197400.0,21.45,21.5,21.44,21.5,197400.0
2006-05-11 15:15:00,21.5,21.5,21.47,21.49,66400.0,21.5,21.5,21.47,21.49,66400.0
2006-05-11 15:20:00,21.49,21.49,21.42,21.45,79400.0,21.49,21.49,21.42,21.45,79400.0
2006-05-11 15:25:00,21.45,21.49,21.44,21.44,112100.0,21.45,21.49,21.44,21.44,112100.0
2006-05-11 15:30:00,21.44,21.45,21.39,21.39,103600.0,21.44,21.45,21.39,21.39,103600.0
2006-05-11 15:35:00,21.39,21.4,21.32,21.38,118900.0,21.39,21.4,21.32,21.38,118900.0
2006-05-11 15:40:00,21.37,21.42,21.37,21.38,187700.0,21.37,21.42,21.37,21.38,187700.0
2006-05-11 15:45:00,21.38,21.38,21.27,21.27,225400.0,21.38,21.38,21.27,21.27,225400.0
2006-05-11 15:50:00,21.27,21.33,21.27,21.3,279500.0,21.27,21.33,21.27,21.3,279500.0
2006-05-11 15:55:00,21.3,21.31,21.27,21.29,446000.0,21.3,21.31,21.27,21.29,446000.0
2006-05-12 09:30:00,21.2,21.27,21.15,21.2,274300.0,21.2,21.27,21.15,21.2,274300.0
2006-05-12 09:35:00,21.2,21.2,21.09,21.12,92000.0,21.2,21.2,21.09,21.12,92000.0
2006-05-12 09:40:00,21.12,21.12,21.07,21.1,94200.0,21.12,21.12,21.07,21.1,94200.0
2006-05-12 09:45:00,21.1,21.1,21.0,21.02,216400.0,21.1,21.1,21.0,21.02,216400.0
2006-05-12 09:50:00,21.02,21.04,20.92,21.03,206200.0,21.02,21.04,20.92,21.03,206200.0
2006-05-12 09:55:00,21.03,21.18,21.03,21.18,98800.0,21.03,21.18,21.03,21.18,98800.0
2006-05-12 10:00:00,21.17,21.17,21.0,21.01,415200.0,21.17,21.17,21.0,21.01,415200.0
2006-05-12 10:05:00,21.0,21.05,20.99,21.04,78500.0,21.0,21.05,20.99,21.04,78500.0
2006-05-12 10:10:00,21.04,21.08,21.03,21.07,42200.0,21.04,21.08,21.03,21.07,42200.0
2006-05-12 10:15:00,21.08,21.09,20.98,20.98,148700.0,21.08,21.09,20.98,20.98,148700.0
2006-05-12 10:20:00,20.98,21.03,20.93,21.02,92900.0,20.98,21.03,20.93,21.02,92900.0
2006-05-12 10:25:00,21.02,21.04,21.0,21.04,90500.0,21.02,21.04,21.0,21.04,90500.0
2006-05-12 10:30:00,21.03,21.05,21.0,21.03,150700.0,21.03,21.05,21.0,21.03,150700.0
2006-05-12 10:35:00,21.04,21.04,21.0,21.04,91100.0,21.04,21.04,21.0,21.04,91100.0
2006-05-12 10:40:00,21.04,21.04,21.0,21.01,144800.0,21.04,21.04,21.0,21.01,144800.0
2006-05-12 10:45:00,21.01,21.02,20.95,20.95,257200.0,21.01,21.02,20.95,20.95,257200.0
2006-05-12 10:50:00,20.95,20.96,20.89,20.91,233900.0,20.95,20.96,20.89,20.91,233900.0
2006-05-12 10:55:00,20.9,20.92,20.83,20.89,268600.0,20.9,20.92,20.83,20.89,268600.0
2006-05-12 11:00:00,20.88,20.9,20.81,20.85,372600.0,20.88,20.9,20.81,20.85,372600.0
2006-05-12 11:05:00,20.86,20.9,20.79,20.79,190000.0,20.86,20.9,20.79,20.79,190000.0
2006-05-12 11:10:00,20.79,20.86,20.77,20.83,197900.0,20.79,20.86,20.77,20.83,197900.0
2006-05-12 11:15:00,20.83,20.87,20.8,20.81,112600.0,20.83,20.87,20.8,20.81,112600.0
2006-05-12 11:20:00,20.81,20.86,20.77,20.81,217100.0,20.81,20.86,20.77,20.81,217100.0
2006-05-12 11:25:00,20.82,20.84,20.8,20.84,113100.0,20.82,20.84,20.8,20.84,113100.0
2006-05-12 11:30:00,20.85,20.86,20.83,20.84,151300.0,20.85,20.86,20.83,20.84,151300.0
2006-05-12 11:35:00,20.84,20.87,20.83,20.85,267800.0,20.84,20.87,20.83,20.85,267800.0
2006-05-12 11:40:00,20.86,20.89,20.83,20.88,103500.0,20.86,20.89,20.83,20.88,103500.0
2006-05-12 11:45:00,20.88,20.88,20.82,20.85,183200.0,20.88,20.88,20.82,20.85,183200.0
2006-05-12 11:50:00,20.86,20.87,20.82,20.84,231100.0,20.86,20.87,20.82,20.84,231100.0
2006-05-12 11:55:00,20.84,20.87,20.79,20.85,415000.0,20.84,20.87,20.79,20.85,415000.0
2006-05-12 12:00:00,20.85,20.87,20.78,20.8,286200.0,20.85,20.87,20.78,20.8,286200.0
2006-05-12 12:05:00,20.8,20.85,20.8,20.84,132900.0,20.8,20.85,20.8,20.84,132900.0
2006-05-12 12:10:00,20.84,20.84,20.76,20.78,240700.0,20.84,20.84,20.76,20.78,240700.0
2006-05-12 12:15:00,20.78,20.81,20.77,20.79,137500.0,20.78,20.81,20.77,20.79,137500.0
2006-05-12 12:20:00,20.79,20.81,20.78,20.79,59700.0,20.79,20.81,20.78,20.79,59700.0
2006-05-12 12:25:00,20.8,20.81,20.75,20.79,369600.0,20.8,20.81,20.75,20.79,369600.0
2006-05-12 12:30:00,20.78,20.79,20.73,20.75,69500.0,20.78,20.79,20.73,20.75,69500.0
2006-05-12 12:35:00,20.74,20.75,20.71,20.71,60400.0,20.74,20.75,20.71,20.71,60400.0
2006-05-12 12:40:00,20.71,20.78,20.67,20.76,310600.0,20.71,20.78,20.67,20.76,310600.0
2006-05-12 12:45:00,20.76,20.77,20.73,20.76,139400.0,20.76,20.77,20.73,20.76,139400.0
2006-05-12 12:50:00,20.74,20.78,20.73,20.75,147900.0,20.74,20.78,20.73,20.75,147900.0
2006-05-12 12:55:00,20.74,20.75,20.65,20.68,121100.0,20.74,20.75,20.65,20.68,121100.0
2006-05-12 13:00:00,20.67,20.68,20.61,20.61,135000.0,20.67,20.68,20.61,20.61,135000.0
2006-05-12 13:05:00,20.62,20.65,20.61,20.64,110100.0,20.62,20.65,20.61,20.64,110100.0
2006-05-12 13:10:00,20.64,20.66,20.63,20.65,178700.0,20.64,20.66,20.63,20.65,178700.0
2006-05-12 13:15:00,20.65,20.72,20.65,20.71,157200.0,20.65,20.72,20.65,20.71,157200.0
2006-05-12 13:20:00,20.72,20.73,20.65,20.68,137300.0,20.72,20.73,20.65,20.68,137300.0
2006-05-12 13:25:00,20.68,20.73,20.68,20.71,176700.0,20.68,20.73,20.68,20.71,176700.0
2006-05-12 13:30:00,20.72,20.74,20.7,20.72,68100.0,20.72,20.74,20.7,20.72,68100.0
2006-05-12 13:35:00,20.73,20.78,20.7,20.77,140500.0,20.73,20.78,20.7,20.77,140500.0
2006-05-12 13:40:00,20.77,20.81,20.77,20.78,53500.0,20.77,20.81,20.77,20.78,53500.0
2006-05-12 13:45:00,20.78,20.81,20.77,20.8,66100.0,20.78,20.81,20.77,20.8,66100.0
2006-05-12 13:50:00,20.8,20.8,20.78,20.78,49200.0,20.8,20.8,20.78,20.78,49200.0
2006-05-12 13:55:00,20.79,20.83,20.79,20.79,135300.0,20.79,20.83,20.79,20.79,135300.0
2006-05-12 14:00:00,20.79,20.81,20.71,20.76,159600.0,20.79,20.81,20.71,20.76,159600.0
2006-05-12 14:05:00,20.76,20.76,20.71,20.72,73800.0,20.76,20.76,20.71,20.72,73800.0
2006-05-12 14:10:00,20.72,20.75,20.7,20.75,139600.0,20.72,20.75,20.7,20.75,139600.0
2006-05-12 14:15:00,20.75,20.81,20.73,20.74,245400.0,20.75,20.81,20.73,20.74,245400.0
2006-05-12 14:20:00,20.72,20.79,20.72,20.78,72200.0,20.72,20.79,20.72,20.78,72200.0
2006-05-12 14:25:00,20.78,20.8,20.75,20.77,79300.0,20.78,20.8,20.75,20.77,79300.0
2006-05-12 14:30:00,20.77,20.82,20.72,20.8,108600.0,20.77,20.82,20.72,20.8,108600.0
2006-05-12 14:35:00,20.8,20.86,20.8,20.86,106400.0,20.8,20.86,20.8,20.86,106400.0
2006-05-12 14:40:00,20.86,20.91,20.86,20.88,160900.0,20.86,20.91,20.86,20.88,160900.0
2006-05-12 14:45:00,20.88,20.89,20.84,20.84,101000.0,20.88,20.89,20.84,20.84,101000.0
2006-05-12 14:50:00,20.84,20.85,20.8,20.81,66700.0,20.84,20.85,20.8,20.81,66700.0
2006-05-12 14:55:00,20.8,20.83,20.78,20.79,118000.0,20.8,20.83,20.78,20.79,118000.0
2006-05-12 15:00:00,20.78,20.84,20.77,20.81,139800.0,20.78,20.84,20.77,20.81,139800.0
2006-05-12 15:05:00,20.81,20.82,20.79,20.8,286200.0,20.81,20.82,20.79,20.8,286200.0
2006-05-12 15:10:00,20.8,20.81,20.76,20.77,60500.0,20.8,20.81,20.76,20.77,60500.0
2006-05-12 15:15:00,20.77,20.77,20.71,20.73,236500.0,20.77,20.77,20.71,20.73,236500.0
2006-05-12 15:20:00,20.72,20.76,20.72,20.76,138300.0,20.72,20.76,20.72,20.76,138300.0
2006-05-12 15:25:00,20.77,20.77,20.71,20.72,88600.0,20.77,20.77,20.71,20.72,88600.0
2006-05-12 15:30:00,20.72,20.75,20.7,20.73,227600.0,20.72,20.75,20.7,20.73,227600.0
2006-05-12 15:35:00,20.74,20.76,20.7,20.71,713500.0,20.74,20.76,20.7,20.71,713500.0
2006-05-12 15:40:00,20.71,20.73,20.69,20.69,235300.0,20.71,20.73,20.69,20.69,235300.0
2006-05-12 15:45:00,20.7,20.74,20.69,20.74,309100.0,20.7,20.74,20.69,20.74,309100.0
2006-05-12 15:50:00,20.73,20.74,20.66,20.67,228300.0,20.73,20.74,20.66,20.67,228300.0
2006-05-12 15:55:00,20.68,20.75,20.65,20.72,581000.0,20.68,20.75,20.65,20.72,581000.0
2006-05-15 09:30:00,20.55,20.6,20.3,20.39,393100.0,20.55,20.6,20.3,20.39,393100.0
2006-05-15 09:35:00,20.39,20.44,20.1,20.13,275200.0,20.39,20.44,20.1,20.13,275200.0
2006-05-15 09:40:00,20.12,20.47,20.11,20.43,338200.0,20.12,20.47,20.11,20.43,338200.0
2006-05-15 09:45:00,20.43,20.56,20.42,20.5,301000.0,20.43,20.56,20.42,20.5,301000.0
2006-05-15 09:50:00,20.49,20.54,20.3,20.52,191000.0,20.49,20.54,20.3,20.52,191000.0
2006-05-15 09:55:00,20.53,20.53,20.1,20.48,351300.0,20.53,20.53,20.1,20.48,351300.0
2006-05-15 10:00:00,20.47,20.48,20.35,20.36,279900.0,20.47,20.48,20.35,20.36,279900.0
2006-05-15 10:05:00,20.36,20.4,20.29,20.4,465600.0,20.36,20.4,20.29,20.4,465600.0
2006-05-15 10:10:00,20.39,20.42,20.36,20.42,181000.0,20.39,20.42,20.36,20.42,181000.0
2006-05-15 10:15:00,20.45,20.52,20.43,20.49,164700.0,20.45,20.52,20.43,20.49,164700.0
2006-05-15 10:20:00,20.49,20.49,20.4,20.43,273000.0,20.49,20.49,20.4,20.43,273000.0
2006-05-15 10:25:00,20.43,20.43,20.35,20.39,384800.0,20.43,20.43,20.35,20.39,384800.0
2006-05-15 10:30:00,20.38,20.45,20.37,20.45,432200.0,20.38,20.45,20.37,20.45,432200.0
2006-05-15 10:35:00,20.45,20.48,20.4,20.4,421800.0,20.45,20.48,20.4,20.4,421800.0
2006-05-15 10:40:00,20.4,20.41,20.37,20.39,213200.0,20.4,20.41,20.37,20.39,213200.0
2006-05-15 10:45:00,20.38,20.44,20.37,20.4,119900.0,20.38,20.44,20.37,20.4,119900.0
2006-05-15 10:50:00,20.41,20.41,20.37,20.37,116100.0,20.41,20.41,20.37,20.37,116100.0
2006-05-15 10:55:00,20.37,20.38,20.32,20.33,163800.0,20.37,20.38,20.32,20.33,163800.0
2006-05-15 11:00:00,20.33,20.34,20.3,20.32,213100.0,20.33,20.34,20.3,20.32,213100.0
2006-05-15 11:05:00,20.32,20.4,20.32,20.32,502800.0,20.32,20.4,20.32,20.32,502800.0
2006-05-15 11:10:00,20.3,20.33,20.25,20.31,443300.0,20.3,20.33,20.25,20.31,443300.0
2006-05-15 11:15:00,20.3,20.31,20.29,20.3,286600.0,20.3,20.31,20.29,20.3,286600.0
2006-05-15 11:20:00,20.3,20.33,20.29,20.31,278700.0,20.3,20.33,20.29,20.31,278700.0
2006-05-15 11:25:00,20.32,20.35,20.3,20.35,100400.0,20.32,20.35,20.3,20.35,100400.0
2006-05-15 11:30:00,20.35,20.36,20.31,20.31,220600.0,20.35,20.36,20.31,20.31,220600.0
2006-05-15 11:35:00,20.31,20.32,20.28,20.32,242900.0,20.31,20.32,20.28,20.32,242900.0
2006-05-15 11:40:00,20.31,20.33,20.29,20.31,87500.0,20.31,20.33,20.29,20.31,87500.0
2006-05-15 11:45:00,20.3,20.34,20.3,20.34,83600.0,20.3,20.34,20.3,20.34,83600.0
2006-05-15 11:50:00,20.32,20.36,20.32,20.36,52600.0,20.32,20.36,20.32,20.36,52600.0
2006-05-15 11:55:00,20.36,20.36,20.33,20.34,132300.0,20.36,20.36,20.33,20.34,132300.0
2006-05-15 12:00:00,20.34,20.38,20.34,20.37,136300.0,20.34,20.38,20.34,20.37,136300.0
2006-05-15 12:05:00,20.37,20.4,20.36,20.4,114100.0,20.37,20.4,20.36,20.4,114100.0
2006-05-15 12:10:00,20.4,20.42,20.4,20.42,344600.0,20.4,20.42,20.4,20.42,344600.0
2006-05-15 12:15:00,20.41,20.44,20.39,20.41,275200.0,20.41,20.44,20.39,20.41,275200.0
2006-05-15 12:20:00,20.42,20.44,20.4,20.41,167700.0,20.42,20.44,20.4,20.41,167700.0
2006-05-15 12:25:00,20.41,20.42,20.4,20.41,109300.0,20.41,20.42,20.4,20.41,109300.0
2006-05-15 12:30:00,20.41,20.43,20.41,20.41,206400.0,20.41,20.43,20.41,20.41,206400.0
2006-05-15 12:35:00,20.42,20.44,20.41,20.44,114000.0,20.42,20.44,20.41,20.44,114000.0
2006-05-15 12:40:00,20.44,20.48,20.44,20.48,936400.0,20.44,20.48,20.44,20.48,936400.0
2006-05-15 12:45:00,20.48,20.49,20.47,20.47,68200.0,20.48,20.49,20.47,20.47,68200.0
2006-05-15 12:50:00,20.47,20.5,20.47,20.5,96700.0,20.47,20.5,20.47,20.5,96700.0
2006-05-15 12:55:00,20.5,20.52,20.5,20.51,72900.0,20.5,20.52,20.5,20.51,72900.0
2006-05-15 13:00:00,20.51,20.54,20.5,20.51,130300.0,20.51,20.54,20.5,20.51,130300.0
2006-05-15 13:05:00,20.5,20.53,20.5,20.52,70000.0,20.5,20.53,20.5,20.52,70000.0
2006-05-15 13:10:00,20.51,20.51,20.49,20.5,148800.0,20.51,20.51,20.49,20.5,148800.0
2006-05-15 13:15:00,20.5,20.5,20.42,20.43,133200.0,20.5,20.5,20.42,20.43,133200.0
2006-05-15 13:20:00,20.43,20.44,20.4,20.41,156200.0,20.43,20.44,20.4,20.41,156200.0
2006-05-15 13:25:00,20.41,20.44,20.4,20.41,236500.0,20.41,20.44,20.4,20.41,236500.0
2006-05-15 13:30:00,20.42,20.43,20.39,20.41,136100.0,20.42,20.43,20.39,20.41,136100.0
2006-05-15 13:35:00,20.41,20.45,20.4,20.45,118300.0,20.41,20.45,20.4,20.45,118300.0
2006-05-15 13:40:00,20.45,20.49,20.44,20.46,65000.0,20.45,20.49,20.44,20.46,65000.0
2006-05-15 13:45:00,20.46,20.47,20.45,20.45,85900.0,20.46,20.47,20.45,20.45,85900.0
2006-05-15 13:50:00,20.45,20.46,20.4,20.41,110600.0,20.45,20.46,20.4,20.41,110600.0
2006-05-15 13:55:00,20.4,20.41,20.39,20.4,144000.0,20.4,20.41,20.39,20.4,144000.0
2006-05-15 14:00:00,20.4,20.44,20.38,20.43,145400.0,20.4,20.44,20.38,20.43,145400.0
2006-05-15 14:05:00,20.43,20.47,20.41,20.46,45600.0,20.43,20.47,20.41,20.46,45600.0
2006-05-15 14:10:00,20.46,20.48,20.43,20.43,39300.0,20.46,20.48,20.43,20.43,39300.0
2006-05-15 14:15:00,20.42,20.48,20.41,20.47,55600.0,20.42,20.48,20.41,20.47,55600.0
2006-05-15 14:20:00,20.46,20.54,20.46,20.53,70500.0,20.46,20.54,20.46,20.53,70500.0
2006-05-15 14:25:00,20.53,20.62,20.53,20.61,150000.0,20.53,20.62,20.53,20.61,150000.0
2006-05-15 14:30:00,20.61,20.68,20.57,20.68,219000.0,20.61,20.68,20.57,20.68,219000.0
2006-05-15 14:35:00,20.68,20.69,20.62,20.63,80700.0,20.68,20.69,20.62,20.63,80700.0
2006-05-15 14:40:00,20.62,20.64,20.61,20.62,88300.0,20.62,20.64,20.61,20.62,88300.0
2006-05-15 14:45:00,20.62,20.62,20.54,20.55,175800.0,20.62,20.62,20.54,20.55,175800.0
2006-05-15 14:50:00,20.55,20.6,20.55,20.59,40300.0,20.55,20.6,20.55,20.59,40300.0
2006-05-15 14:55:00,20.59,20.66,20.58,20.65,74500.0,20.59,20.66,20.58,20.65,74500.0
2006-05-15 15:00:00,20.64,20.66,20.62,20.63,116400.0,20.64,20.66,20.62,20.63,116400.0
2006-05-15 15:05:00,20.63,20.68,20.61,20.65,145700.0,20.63,20.68,20.61,20.65,145700.0
2006-05-15 15:10:00,20.65,20.66,20.6,20.61,126600.0,20.65,20.66,20.6,20.61,126600.0
2006-05-15 15:15:00,20.6,20.6,20.5,20.53,308200.0,20.6,20.6,20.5,20.53,308200.0
2006-05-15 15:20:00,20.53,20.55,20.51,20.51,131100.0,20.53,20.55,20.51,20.51,131100.0
2006-05-15 15:25:00,20.51,20.51,20.47,20.48,118900.0,20.51,20.51,20.47,20.48,118900.0
2006-05-15 15:30:00,20.48,20.49,20.43,20.47,230500.0,20.48,20.49,20.43,20.47,230500.0
2006-05-15 15:35:00,20.47,20.53,20.47,20.48,100400.0,20.47,20.53,20.47,20.48,100400.0
2006-05-15 15:40:00,20.48,20.58,20.47,20.56,108100.0,20.48,20.58,20.47,20.56,108100.0
2006-05-15 15:45:00,20.55,20.6,20.54,20.55,122500.0,20.55,20.6,20.54,20.55,122500.0
2006-05-15 15:50:00,20.54,20.55,20.5,20.54,164700.0,20.54,20.55,20.5,20.54,164700.0
2006-05-15 15:55:00,20.54,20.58,20.53,20.58,160400.0,20.54,20.58,20.53,20.58,160400.0
2006-05-16 09:30:00,20.6,20.77,20.57,20.63,358700.0,20.6,20.77,20.57,20.63,358700.0
2006-05-16 09:35:00,20.63,20.69,20.5,20.62,146300.0,20.63,20.69,20.5,20.62,146300.0
2006-05-16 09:40:00,20.63,20.71,20.62,20.67,222300.0,20.63,20.71,20.62,20.67,222300.0
2006-05-16 09:45:00,20.65,20.69,20.62,20.62,348100.0,20.65,20.69,20.62,20.62,348100.0
2006-05-16 09:50:00,20.62,20.62,20.47,20.53,138100.0,20.62,20.62,20.47,20.53,138100.0
2006-05-16 09:55:00,20.53,20.62,20.5,20.53,116800.0,20.53,20.62,20.5,20.53,116800.0
2006-05-16 10:00:00,20.53,20.57,20.5,20.54,61000.0,20.53,20.57,20.5,20.54,61000.0
2006-05-16 10:05:00,20.54,20.58,20.53,20.53,55000.0,20.54,20.58,20.53,20.53,55000.0
2006-05-16 10:10:00,20.54,20.59,20.52,20.59,86200.0,20.54,20.59,20.52,20.59,86200.0
2006-05-16 10:15:00,20.59,20.61,20.58,20.6,197800.0,20.59,20.61,20.58,20.6,197800.0
2006-05-16 10:20:00,20.62,20.62,20.59,20.61,101100.0,20.62,20.62,20.59,20.61,101100.0
2006-05-16 10:25:00,20.61,20.66,20.6,20.66,155900.0,20.61,20.66,20.6,20.66,155900.0
2006-05-16 10:30:00,20.66,20.66,20.62,20.62,98000.0,20.66,20.66,20.62,20.62,98000.0
2006-05-16 10:35:00,20.62,20.64,20.59,20.59,138900.0,20.62,20.64,20.59,20.59,138900.0
2006-05-16 10:40:00,20.59,20.63,20.57,20.62,82600.0,20.59,20.63,20.57,20.62,82600.0
2006-05-16 10:45:00,20.62,20.63,20.56,20.62,164800.0,20.62,20.63,20.56,20.62,164800.0
2006-05-16 10:50:00,20.61,20.61,20.54,20.58,96400.0,20.61,20.61,20.54,20.58,96400.0
2006-05-16 10:55:00,20.58,20.58,20.51,20.54,122900.0,20.58,20.58,20.51,20.54,122900.0
2006-05-16 11:00:00,20.54,20.57,20.53,20.56,95000.0,20.54,20.57,20.53,20.56,95000.0
2006-05-16 11:05:00,20.56,20.6,20.55,20.6,97000.0,20.56,20.6,20.55,20.6,97000.0
2006-05-16 11:10:00,20.59,20.61,20.58,20.61,160400.0,20.59,20.61,20.58,20.61,160400.0
2006-05-16 11:15:00,20.6,20.62,20.6,20.61,96900.0,20.6,20.62,20.6,20.61,96900.0
2006-05-16 11:20:00,20.6,20.65,20.6,20.63,202900.0,20.6,20.65,20.6,20.63,202900.0
2006-05-16 11:25:00,20.64,20.67,20.62,20.63,250400.0,20.64,20.67,20.62,20.63,250400.0
2006-05-16 11:30:00,20.63,20.63,20.59,20.6,179200.0,20.63,20.63,20.59,20.6,179200.0
2006-05-16 11:35:00,20.6,20.63,20.59,20.59,113700.0,20.6,20.63,20.59,20.59,113700.0
2006-05-16 11:40:00,20.59,20.6,20.52,20.53,95900.0,20.59,20.6,20.52,20.53,95900.0
2006-05-16 11:45:00,20.52,20.56,20.47,20.48,132500.0,20.52,20.56,20.47,20.48,132500.0
2006-05-16 11:50:00,20.48,20.53,20.48,20.53,100500.0,20.48,20.53,20.48,20.53,100500.0
2006-05-16 11:55:00,20.53,20.57,20.52,20.56,96700.0,20.53,20.57,20.52,20.56,96700.0
2006-05-16 12:00:00,20.56,20.57,20.55,20.55,34300.0,20.56,20.57,20.55,20.55,34300.0
2006-05-16 12:05:00,20.56,20.58,20.55,20.58,105400.0,20.56,20.58,20.55,20.58,105400.0
2006-05-16 12:10:00,20.58,20.59,20.51,20.54,147200.0,20.58,20.59,20.51,20.54,147200.0
2006-05-16 12:15:00,20.53,20.54,20.51,20.52,203400.0,20.53,20.54,20.51,20.52,203400.0
2006-05-16 12:20:00,20.53,20.53,20.51,20.51,103100.0,20.53,20.53,20.51,20.51,103100.0
2006-05-16 12:25:00,20.52,20.54,20.51,20.53,66800.0,20.52,20.54,20.51,20.53,66800.0
2006-05-16 12:30:00,20.53,20.56,20.53,20.55,103300.0,20.53,20.56,20.53,20.55,103300.0
2006-05-16 12:35:00,20.55,20.58,20.54,20.56,57400.0,20.55,20.58,20.54,20.56,57400.0
2006-05-16 12:40:00,20.56,20.6,20.56,20.59,102900.0,20.56,20.6,20.56,20.59,102900.0
2006-05-16 12:45:00,20.58,20.59,20.56,20.57,45500.0,20.58,20.59,20.56,20.57,45500.0
2006-05-16 12:50:00,20.56,20.56,20.53,20.54,52800.0,20.56,20.56,20.53,20.54,52800.0
2006-05-16 12:55:00,20.54,20.55,20.53,20.54,35400.0,20.54,20.55,20.53,20.54,35400.0
2006-05-16 13:00:00,20.54,20.55,20.52,20.52,67000.0,20.54,20.55,20.52,20.52,67000.0
2006-05-16 13:05:00,20.53,20.55,20.52,20.55,57100.0,20.53,20.55,20.52,20.55,57100.0
2006-05-16 13:10:00,20.55,20.57,20.54,20.55,44800.0,20.55,20.57,20.54,20.55,44800.0
2006-05-16 13:15:00,20.55,20.58,20.54,20.56,56200.0,20.55,20.58,20.54,20.56,56200.0
2006-05-16 13:20:00,20.56,20.58,20.56,20.57,26800.0,20.56,20.58,20.56,20.57,26800.0
2006-05-16 13:25:00,20.57,20.58,20.55,20.56,33500.0,20.57,20.58,20.55,20.56,33500.0
2006-05-16 13:30:00,20.56,20.58,20.55,20.58,44300.0,20.56,20.58,20.55,20.58,44300.0
2006-05-16 13:35:00,20.58,20.59,20.56,20.58,171200.0,20.58,20.59,20.56,20.58,171200.0
2006-05-16 13:40:00,20.58,20.58,20.55,20.56,84800.0,20.58,20.58,20.55,20.56,84800.0
2006-05-16 13:45:00,20.56,20.58,20.56,20.57,162400.0,20.56,20.58,20.56,20.57,162400.0
2006-05-16 13:50:00,20.56,20.59,20.56,20.58,112900.0,20.56,20.59,20.56,20.58,112900.0
2006-05-16 13:55:00,20.57,20.6,20.57,20.59,277200.0,20.57,20.6,20.57,20.59,277200.0
2006-05-16 14:00:00,20.59,20.64,20.59,20.64,110900.0,20.59,20.64,20.59,20.64,110900.0
2006-05-16 14:05:00,20.64,20.64,20.6,20.61,100400.0,20.64,20.64,20.6,20.61,100400.0
2006-05-16 14:10:00,20.61,20.62,20.58,20.61,195600.0,20.61,20.62,20.58,20.61,195600.0
2006-05-16 14:15:00,20.61,20.62,20.6,20.6,78500.0,20.61,20.62,20.6,20.6,78500.0
2006-05-16 14:20:00,20.61,20.62,20.6,20.61,48200.0,20.61,20.62,20.6,20.61,48200.0
2006-05-16 14:25:00,20.62,20.65,20.61,20.65,87000.0,20.62,20.65,20.61,20.65,87000.0
2006-05-16 14:30:00,20.64,20.65,20.62,20.63,25900.0,20.64,20.65,20.62,20.63,25900.0
2006-05-16 14:35:00,20.62,20.63,20.6,20.61,87400.0,20.62,20.63,20.6,20.61,87400.0
2006-05-16 14:40:00,20.61,20.66,20.61,20.65,93600.0,20.61,20.66,20.61,20.65,93600.0
2006-05-16 14:45:00,20.65,20.69,20.64,20.67,128000.0,20.65,20.69,20.64,20.67,128000.0
2006-05-16 14:50:00,20.67,20.71,20.66,20.69,118800.0,20.67,20.71,20.66,20.69,118800.0
2006-05-16 14:55:00,20.7,20.71,20.69,20.7,460400.0,20.7,20.71,20.69,20.7,460400.0
2006-05-16 15:00:00,20.7,20.71,20.69,20.7,116400.0,20.7,20.71,20.69,20.7,116400.0
2006-05-16 15:05:00,20.7,20.8,20.7,20.78,291800.0,20.7,20.8,20.7,20.78,291800.0
2006-05-16 15:10:00,20.78,20.78,20.69,20.73,168900.0,20.78,20.78,20.69,20.73,168900.0
2006-05-16 15:15:00,20.72,20.75,20.7,20.7,260700.0,20.72,20.75,20.7,20.7,260700.0
2006-05-16 15:20:00,20.71,20.81,20.7,20.79,602900.0,20.71,20.81,20.7,20.79,602900.0
2006-05-16 15:25:00,20.78,20.88,20.78,20.84,527300.0,20.78,20.88,20.78,20.84,527300.0
2006-05-16 15:30:00,20.84,20.85,20.78,20.8,339100.0,20.84,20.85,20.78,20.8,339100.0
2006-05-16 15:35:00,20.8,20.85,20.79,20.84,209400.0,20.8,20.85,20.79,20.84,209400.0
2006-05-16 15:40:00,20.84,20.9,20.83,20.84,349500.0,20.84,20.9,20.83,20.84,349500.0
2006-05-16 15:45:00,20.84,20.92,20.83,20.91,316100.0,20.84,20.92,20.83,20.91,316100.0
2006-05-16 15:50:00,20.91,21.01,20.91,20.96,623100.0,20.91,21.01,20.91,20.96,623100.0
2006-05-16 15:55:00,20.96,20.99,20.9,20.9,462300.0,20.96,20.99,20.9,20.9,462300.0
2006-05-17 09:30:00,20.73,20.79,20.69,20.72,130400.0,20.73,20.79,20.69,20.72,130400.0
2006-05-17 09:35:00,20.71,20.85,20.65,20.72,164200.0,20.71,20.85,20.65,20.72,164200.0
2006-05-17 09:40:00,20.72,20.75,20.59,20.7,292100.0,20.72,20.75,20.59,20.7,292100.0
2006-05-17 09:45:00,20.7,20.87,20.69,20.85,212200.0,20.7,20.87,20.69,20.85,212200.0
2006-05-17 09:50:00,20.84,20.85,20.7,20.76,246300.0,20.84,20.85,20.7,20.76,246300.0
2006-05-17 09:55:00,20.76,20.8,20.69,20.7,359600.0,20.76,20.8,20.69,20.7,359600.0
2006-05-17 10:00:00,20.71,20.71,20.66,20.67,163400.0,20.71,20.71,20.66,20.67,163400.0
2006-05-17 10:05:00,20.67,20.74,20.67,20.68,128900.0,20.67,20.74,20.67,20.68,128900.0
2006-05-17 10:10:00,20.69,20.7,20.66,20.67,148800.0,20.69,20.7,20.66,20.67,148800.0
2006-05-17 10:15:00,20.67,20.69,20.6,20.69,131000.0,20.67,20.69,20.6,20.69,131000.0
2006-05-17 10:20:00,20.7,20.7,20.63,20.65,160300.0,20.7,20.7,20.63,20.65,160300.0
2006-05-17 10:25:00,20.64,20.66,20.62,20.66,260000.0,20.64,20.66,20.62,20.66,260000.0
2006-05-17 10:30:00,20.64,20.65,20.6,20.61,59400.0,20.64,20.65,20.6,20.61,59400.0
2006-05-17 10:35:00,20.61,20.66,20.6,20.62,82600.0,20.61,20.66,20.6,20.62,82600.0
2006-05-17 10:40:00,20.62,20.65,20.6,20.63,125500.0,20.62,20.65,20.6,20.63,125500.0
2006-05-17 10:45:00,20.63,20.68,20.59,20.66,693100.0,20.63,20.68,20.59,20.66,693100.0
2006-05-17 10:50:00,20.67,20.67,20.53,20.6,187200.0,20.67,20.67,20.53,20.6,187200.0
2006-05-17 10:55:00,20.6,20.61,20.58,20.61,187300.0,20.6,20.61,20.58,20.61,187300.0
2006-05-17 11:00:00,20.61,20.64,20.59,20.61,95900.0,20.61,20.64,20.59,20.61,95900.0
2006-05-17 11:05:00,20.6,20.61,20.59,20.59,62800.0,20.6,20.61,20.59,20.59,62800.0
2006-05-17 11:10:00,20.59,20.6,20.55,20.57,136900.0,20.59,20.6,20.55,20.57,136900.0
2006-05-17 11:15:00,20.56,20.57,20.56,20.57,108700.0,20.56,20.57,20.56,20.57,108700.0
2006-05-17 11:20:00,20.56,20.59,20.55,20.58,149700.0,20.56,20.59,20.55,20.58,149700.0
2006-05-17 11:25:00,20.59,20.59,20.5,20.5,155600.0,20.59,20.59,20.5,20.5,155600.0
2006-05-17 11:30:00,20.5,20.54,20.45,20.51,140300.0,20.5,20.54,20.45,20.51,140300.0
2006-05-17 11:35:00,20.51,20.53,20.5,20.51,89400.0,20.51,20.53,20.5,20.51,89400.0
2006-05-17 11:40:00,20.52,20.55,20.49,20.54,401700.0,20.52,20.55,20.49,20.54,401700.0
2006-05-17 11:45:00,20.53,20.57,20.52,20.56,91700.0,20.53,20.57,20.52,20.56,91700.0
2006-05-17 11:50:00,20.56,20.65,20.56,20.64,127800.0,20.56,20.65,20.56,20.64,127800.0
2006-05-17 11:55:00,20.64,20.69,20.63,20.66,287100.0,20.64,20.69,20.63,20.66,287100.0
2006-05-17 12:00:00,20.66,20.67,20.65,20.65,120300.0,20.66,20.67,20.65,20.65,120300.0
2006-05-17 12:05:00,20.66,20.68,20.66,20.67,65400.0,20.66,20.68,20.66,20.67,65400.0
2006-05-17 12:10:00,20.67,20.76,20.67,20.75,169300.0,20.67,20.76,20.67,20.75,169300.0
2006-05-17 12:15:00,20.75,20.78,20.74,20.78,136500.0,20.75,20.78,20.74,20.78,136500.0
2006-05-17 12:20:00,20.77,20.79,20.7,20.7,121800.0,20.77,20.79,20.7,20.7,121800.0
2006-05-17 12:25:00,20.71,20.71,20.65,20.65,69600.0,20.71,20.71,20.65,20.65,69600.0
2006-05-17 12:30:00,20.66,20.71,20.66,20.66,44500.0,20.66,20.71,20.66,20.66,44500.0
2006-05-17 12:35:00,20.66,20.74,20.65,20.72,72500.0,20.66,20.74,20.65,20.72,72500.0
2006-05-17 12:40:00,20.72,20.75,20.71,20.72,30500.0,20.72,20.75,20.71,20.72,30500.0
2006-05-17 12:45:00,20.72,20.73,20.7,20.72,54500.0,20.72,20.73,20.7,20.72,54500.0
2006-05-17 12:50:00,20.72,20.72,20.67,20.69,42800.0,20.72,20.72,20.67,20.69,42800.0
2006-05-17 12:55:00,20.69,20.75,20.67,20.74,104100.0,20.69,20.75,20.67,20.74,104100.0
2006-05-17 13:00:00,20.74,20.77,20.73,20.73,102900.0,20.74,20.77,20.73,20.73,102900.0
2006-05-17 13:05:00,20.73,20.74,20.71,20.71,20800.0,20.73,20.74,20.71,20.71,20800.0
2006-05-17 13:10:00,20.7,20.71,20.69,20.69,22900.0,20.7,20.71,20.69,20.69,22900.0
2006-05-17 13:15:00,20.69,20.69,20.66,20.66,38200.0,20.69,20.69,20.66,20.66,38200.0
2006-05-17 13:20:00,20.67,20.73,20.67,20.69,99600.0,20.67,20.73,20.67,20.69,99600.0
2006-05-17 13:25:00,20.69,20.74,20.66,20.73,47300.0,20.69,20.74,20.66,20.73,47300.0
2006-05-17 13:30:00,20.74,20.78,20.73,20.75,45100.0,20.74,20.78,20.73,20.75,45100.0
2006-05-17 13:35:00,20.75,20.76,20.71,20.75,45100.0,20.75,20.76,20.71,20.75,45100.0
2006-05-17 13:40:00,20.75,20.77,20.72,20.76,157400.0,20.75,20.77,20.72,20.76,157400.0
2006-05-17 13:45:00,20.76,20.83,20.76,20.82,152300.0,20.76,20.83,20.76,20.82,152300.0
2006-05-17 13:50:00,20.82,20.85,20.76,20.81,37000.0,20.82,20.85,20.76,20.81,37000.0
2006-05-17 13:55:00,20.8,20.8,20.78,20.78,32100.0,20.8,20.8,20.78,20.78,32100.0
2006-05-17 14:00:00,20.79,20.79,20.73,20.73,40100.0,20.79,20.79,20.73,20.73,40100.0
2006-05-17 14:05:00,20.73,20.77,20.73,20.76,98200.0,20.73,20.77,20.73,20.76,98200.0
2006-05-17 14:10:00,20.76,20.77,20.75,20.76,37400.0,20.76,20.77,20.75,20.76,37400.0
2006-05-17 14:15:00,20.76,20.77,20.74,20.75,81400.0,20.76,20.77,20.74,20.75,81400.0
2006-05-17 14:20:00,20.74,20.75,20.69,20.7,104700.0,20.74,20.75,20.69,20.7,104700.0
2006-05-17 14:25:00,20.71,20.71,20.68,20.68,40400.0,20.71,20.71,20.68,20.68,40400.0
2006-05-17 14:30:00,20.69,20.69,20.65,20.65,55100.0,20.69,20.69,20.65,20.65,55100.0
2006-05-17 14:35:00,20.65,20.66,20.63,20.65,301300.0,20.65,20.66,20.63,20.65,301300.0
2006-05-17 14:40:00,20.65,20.67,20.6,20.62,205200.0,20.65,20.67,20.6,20.62,205200.0
2006-05-17 14:45:00,20.62,20.63,20.56,20.59,134200.0,20.62,20.63,20.56,20.59,134200.0
2006-05-17 14:50:00,20.58,20.64,20.58,20.62,134700.0,20.58,20.64,20.58,20.62,134700.0
2006-05-17 14:55:00,20.62,20.62,20.58,20.58,79800.0,20.62,20.62,20.58,20.58,79800.0
2006-05-17 15:00:00,20.59,20.59,20.56,20.58,77300.0,20.59,20.59,20.56,20.58,77300.0
2006-05-17 15:05:00,20.57,20.68,20.57,20.68,128600.0,20.57,20.68,20.57,20.68,128600.0
2006-05-17 15:10:00,20.67,20.67,20.62,20.67,82100.0,20.67,20.67,20.62,20.67,82100.0
2006-05-17 15:15:00,20.69,20.69,20.6,20.63,49700.0,20.69,20.69,20.6,20.63,49700.0
2006-05-17 15:20:00,20.63,20.69,20.63,20.68,51300.0,20.63,20.69,20.63,20.68,51300.0
2006-05-17 15:25:00,20.68,20.7,20.67,20.68,65600.0,20.68,20.7,20.67,20.68,65600.0
2006-05-17 15:30:00,20.68,20.7,20.66,20.68,72100.0,20.68,20.7,20.66,20.68,72100.0
2006-05-17 15:35:00,20.68,20.69,20.66,20.66,59100.0,20.68,20.69,20.66,20.66,59100.0
2006-05-17 15:40:00,20.67,20.67,20.58,20.62,128800.0,20.67,20.67,20.58,20.62,128800.0
2006-05-17 15:45:00,20.63,20.67,20.56,20.57,104200.0,20.63,20.67,20.56,20.57,104200.0
2006-05-17 15:50:00,20.58,20.58,20.54,20.57,114000.0,20.58,20.58,20.54,20.57,114000.0
2006-05-17 15:55:00,20.58,20.62,20.56,20.61,225000.0,20.58,20.62,20.56,20.61,225000.0
2006-05-18 09:30:00,20.5,20.59,20.3,20.5,249800.0,20.5,20.59,20.3,20.5,249800.0
2006-05-18 09:35:00,20.5,20.52,20.34,20.36,109700.0,20.5,20.52,20.34,20.36,109700.0
2006-05-18 09:40:00,20.37,20.43,20.3,20.41,74900.0,20.37,20.43,20.3,20.41,74900.0
2006-05-18 09:45:00,20.4,20.44,20.37,20.4,169600.0,20.4,20.44,20.37,20.4,169600.0
2006-05-18 09:50:00,20.4,20.4,20.29,20.3,155400.0,20.4,20.4,20.29,20.3,155400.0
2006-05-18 09:55:00,20.28,20.34,20.28,20.34,131600.0,20.28,20.34,20.28,20.34,131600.0
2006-05-18 10:00:00,20.34,20.38,20.25,20.26,306000.0,20.34,20.38,20.25,20.26,306000.0
2006-05-18 10:05:00,20.27,20.43,20.27,20.31,99800.0,20.27,20.43,20.27,20.31,99800.0
2006-05-18 10:10:00,20.31,20.33,20.27,20.29,130200.0,20.31,20.33,20.27,20.29,130200.0
2006-05-18 10:15:00,20.28,20.32,20.27,20.29,174600.0,20.28,20.32,20.27,20.29,174600.0
2006-05-18 10:20:00,20.3,20.38,20.29,20.38,408400.0,20.3,20.38,20.29,20.38,408400.0
2006-05-18 10:25:00,20.38,20.39,20.31,20.33,336100.0,20.38,20.39,20.31,20.33,336100.0
2006-05-18 10:30:00,20.34,20.35,20.31,20.33,234900.0,20.34,20.35,20.31,20.33,234900.0
2006-05-18 10:35:00,20.32,20.36,20.3,20.35,211100.0,20.32,20.36,20.3,20.35,211100.0
2006-05-18 10:40:00,20.35,20.36,20.33,20.35,273700.0,20.35,20.36,20.33,20.35,273700.0
2006-05-18 10:45:00,20.36,20.38,20.35,20.38,440000.0,20.36,20.38,20.35,20.38,440000.0
2006-05-18 10:50:00,20.37,20.4,20.35,20.39,545500.0,20.37,20.4,20.35,20.39,545500.0
2006-05-18 10:55:00,20.38,20.41,20.35,20.41,1215000.0,20.38,20.41,20.35,20.41,1215000.0
2006-05-18 11:00:00,20.42,20.45,20.38,20.43,61500.0,20.42,20.45,20.38,20.43,61500.0
2006-05-18 11:05:00,20.43,20.46,20.41,20.44,91100.0,20.43,20.46,20.41,20.44,91100.0
2006-05-18 11:10:00,20.45,20.47,20.38,20.42,276200.0,20.45,20.47,20.38,20.42,276200.0
2006-05-18 11:15:00,20.42,20.46,20.42,20.43,27100.0,20.42,20.46,20.42,20.43,27100.0
2006-05-18 11:20:00,20.44,20.46,20.4,20.44,178100.0,20.44,20.46,20.4,20.44,178100.0
2006-05-18 11:25:00,20.45,20.45,20.39,20.41,573400.0,20.45,20.45,20.39,20.41,573400.0
2006-05-18 11:30:00,20.4,20.42,20.39,20.4,133900.0,20.4,20.42,20.39,20.4,133900.0
2006-05-18 11:35:00,20.4,20.43,20.39,20.42,97900.0,20.4,20.43,20.39,20.42,97900.0
2006-05-18 11:40:00,20.42,20.46,20.41,20.45,202800.0,20.42,20.46,20.41,20.45,202800.0
2006-05-18 11:45:00,20.45,20.47,20.45,20.46,40600.0,20.45,20.47,20.45,20.46,40600.0
2006-05-18 11:50:00,20.46,20.46,20.42,20.42,111600.0,20.46,20.46,20.42,20.42,111600.0
2006-05-18 11:55:00,20.42,20.46,20.42,20.45,33900.0,20.42,20.46,20.42,20.45,33900.0
2006-05-18 12:00:00,20.44,20.46,20.44,20.45,39800.0,20.44,20.46,20.44,20.45,39800.0
2006-05-18 12:05:00,20.45,20.49,20.43,20.46,70500.0,20.45,20.49,20.43,20.46,70500.0
2006-05-18 12:10:00,20.47,20.47,20.44,20.47,51400.0,20.47,20.47,20.44,20.47,51400.0
2006-05-18 12:15:00,20.47,20.5,20.45,20.45,60500.0,20.47,20.5,20.45,20.45,60500.0
2006-05-18 12:20:00,20.46,20.5,20.45,20.49,45300.0,20.46,20.5,20.45,20.49,45300.0
2006-05-18 12:25:00,20.49,20.53,20.47,20.52,38200.0,20.49,20.53,20.47,20.52,38200.0
2006-05-18 12:30:00,20.51,20.52,20.49,20.5,64400.0,20.51,20.52,20.49,20.5,64400.0
2006-05-18 12:35:00,20.51,20.52,20.5,20.51,138100.0,20.51,20.52,20.5,20.51,138100.0
2006-05-18 12:40:00,20.5,20.51,20.49,20.5,30800.0,20.5,20.51,20.49,20.5,30800.0
2006-05-18 12:45:00,20.5,20.51,20.49,20.49,148500.0,20.5,20.51,20.49,20.49,148500.0
2006-05-18 12:50:00,20.49,20.5,20.45,20.47,63200.0,20.49,20.5,20.45,20.47,63200.0
2006-05-18 12:55:00,20.48,20.49,20.47,20.49,27000.0,20.48,20.49,20.47,20.49,27000.0
2006-05-18 13:00:00,20.49,20.49,20.46,20.48,48400.0,20.49,20.49,20.46,20.48,48400.0
2006-05-18 13:05:00,20.49,20.49,20.42,20.42,74600.0,20.49,20.49,20.42,20.42,74600.0
2006-05-18 13:10:00,20.42,20.45,20.39,20.39,97000.0,20.42,20.45,20.39,20.39,97000.0
2006-05-18 13:15:00,20.4,20.41,20.38,20.39,111800.0,20.4,20.41,20.38,20.39,111800.0
2006-05-18 13:20:00,20.39,20.4,20.38,20.39,38300.0,20.39,20.4,20.38,20.39,38300.0
2006-05-18 13:25:00,20.39,20.4,20.38,20.39,109600.0,20.39,20.4,20.38,20.39,109600.0
2006-05-18 13:30:00,20.39,20.4,20.36,20.38,127400.0,20.39,20.4,20.36,20.38,127400.0
2006-05-18 13:35:00,20.38,20.4,20.37,20.39,57700.0,20.38,20.4,20.37,20.39,57700.0
2006-05-18 13:40:00,20.39,20.4,20.37,20.38,141200.0,20.39,20.4,20.37,20.38,141200.0
2006-05-18 13:45:00,20.38,20.4,20.37,20.4,63800.0,20.38,20.4,20.37,20.4,63800.0
2006-05-18 13:50:00,20.39,20.41,20.39,20.4,253500.0,20.39,20.41,20.39,20.4,253500.0
2006-05-18 13:55:00,20.39,20.4,20.39,20.39,99800.0,20.39,20.4,20.39,20.39,99800.0
2006-05-18 14:00:00,20.39,20.4,20.36,20.39,62300.0,20.39,20.4,20.36,20.39,62300.0
2006-05-18 14:05:00,20.38,20.4,20.37,20.39,65800.0,20.38,20.4,20.37,20.39,65800.0
2006-05-18 14:10:00,20.4,20.4,20.37,20.38,132000.0,20.4,20.4,20.37,20.38,132000.0
2006-05-18 14:15:00,20.38,20.39,20.35,20.38,121000.0,20.38,20.39,20.35,20.38,121000.0
2006-05-18 14:20:00,20.37,20.39,20.37,20.37,43600.0,20.37,20.39,20.37,20.37,43600.0
2006-05-18 14:25:00,20.37,20.38,20.35,20.36,73100.0,20.37,20.38,20.35,20.36,73100.0
2006-05-18 14:30:00,20.36,20.39,20.36,20.37,70700.0,20.36,20.39,20.36,20.37,70700.0
2006-05-18 14:35:00,20.37,20.39,20.36,20.39,78700.0,20.37,20.39,20.36,20.39,78700.0
2006-05-18 14:40:00,20.39,20.4,20.38,20.39,193200.0,20.39,20.4,20.38,20.39,193200.0
2006-05-18 14:45:00,20.39,20.4,20.38,20.38,91300.0,20.39,20.4,20.38,20.38,91300.0
2006-05-18 14:50:00,20.39,20.4,20.37,20.37,54600.0,20.39,20.4,20.37,20.37,54600.0
2006-05-18 14:55:00,20.37,20.38,20.32,20.35,84700.0,20.37,20.38,20.32,20.35,84700.0
2006-05-18 15:00:00,20.35,20.36,20.33,20.35,154000.0,20.35,20.36,20.33,20.35,154000.0
2006-05-18 15:05:00,20.35,20.36,20.3,20.34,104300.0,20.35,20.36,20.3,20.34,104300.0
2006-05-18 15:10:00,20.33,20.34,20.3,20.32,138300.0,20.33,20.34,20.3,20.32,138300.0
2006-05-18 15:15:00,20.32,20.33,20.28,20.32,396400.0,20.32,20.33,20.28,20.32,396400.0
2006-05-18 15:20:00,20.31,20.33,20.3,20.3,162000.0,20.31,20.33,20.3,20.3,162000.0
2006-05-18 15:25:00,20.3,20.31,20.26,20.3,320800.0,20.3,20.31,20.26,20.3,320800.0
2006-05-18 15:30:00,20.31,20.33,20.28,20.32,201800.0,20.31,20.33,20.28,20.32,201800.0
2006-05-18 15:35:00,20.32,20.32,20.26,20.28,396300.0,20.32,20.32,20.26,20.28,396300.0
2006-05-18 15:40:00,20.28,20.34,20.27,20.27,383500.0,20.28,20.34,20.27,20.27,383500.0
2006-05-18 15:45:00,20.27,20.29,20.25,20.25,320000.0,20.27,20.29,20.25,20.25,320000.0
2006-05-18 15:50:00,20.26,20.27,20.24,20.26,338700.0,20.26,20.27,20.24,20.26,338700.0
2006-05-18 15:55:00,20.25,20.28,20.25,20.28,281200.0,20.25,20.28,20.25,20.28,281200.0
2006-05-19 09:30:00,20.29,20.38,20.29,20.33,623900.0,20.29,20.38,20.29,20.33,623900.0
2006-05-19 09:35:00,20.34,20.34,20.27,20.29,50800.0,20.34,20.34,20.27,20.29,50800.0
2006-05-19 09:40:00,20.29,20.31,20.25,20.3,73500.0,20.29,20.31,20.25,20.3,73500.0
2006-05-19 09:45:00,20.3,20.32,20.27,20.29,112800.0,20.3,20.32,20.27,20.29,112800.0
2006-05-19 09:50:00,20.29,20.29,20.15,20.18,139200.0,20.29,20.29,20.15,20.18,139200.0
2006-05-19 09:55:00,20.17,20.18,20.05,20.06,198300.0,20.17,20.18,20.05,20.06,198300.0
2006-05-19 10:00:00,20.05,20.15,20.05,20.12,180000.0,20.05,20.15,20.05,20.12,180000.0
2006-05-19 10:05:00,20.1,20.25,20.1,20.12,409100.0,20.1,20.25,20.1,20.12,409100.0
2006-05-19 10:10:00,20.1,20.11,20.07,20.07,873700.0,20.1,20.11,20.07,20.07,873700.0
2006-05-19 10:15:00,20.07,20.1,20.05,20.05,272900.0,20.07,20.1,20.05,20.05,272900.0
2006-05-19 10:20:00,20.05,20.06,20.04,20.05,86400.0,20.05,20.06,20.04,20.05,86400.0
2006-05-19 10:25:00,20.06,20.07,20.05,20.06,530100.0,20.06,20.07,20.05,20.06,530100.0
2006-05-19 10:30:00,20.07,20.14,20.07,20.12,393200.0,20.07,20.14,20.07,20.12,393200.0
2006-05-19 10:35:00,20.13,20.15,20.09,20.12,100000.0,20.13,20.15,20.09,20.12,100000.0
2006-05-19 10:40:00,20.12,20.15,20.1,20.15,157400.0,20.12,20.15,20.1,20.15,157400.0
2006-05-19 10:45:00,20.15,20.18,20.14,20.17,102600.0,20.15,20.18,20.14,20.17,102600.0
2006-05-19 10:50:00,20.17,20.17,20.06,20.06,59200.0,20.17,20.17,20.06,20.06,59200.0
2006-05-19 10:55:00,20.06,20.12,20.05,20.12,118200.0,20.06,20.12,20.05,20.12,118200.0
2006-05-19 11:00:00,20.11,20.13,20.09,20.13,752200.0,20.11,20.13,20.09,20.13,752200.0
2006-05-19 11:05:00,20.13,20.16,20.11,20.12,43600.0,20.13,20.16,20.11,20.12,43600.0
2006-05-19 11:10:00,20.11,20.12,20.05,20.06,100000.0,20.11,20.12,20.05,20.06,100000.0
2006-05-19 11:15:00,20.06,20.11,20.05,20.1,158300.0,20.06,20.11,20.05,20.1,158300.0
2006-05-19 11:20:00,20.09,20.12,20.04,20.05,463200.0,20.09,20.12,20.04,20.05,463200.0
2006-05-19 11:25:00,20.05,20.06,20.03,20.05,182300.0,20.05,20.06,20.03,20.05,182300.0
2006-05-19 11:30:00,20.05,20.07,20.01,20.03,137700.0,20.05,20.07,20.01,20.03,137700.0
2006-05-19 11:35:00,20.03,20.04,19.89,19.91,331300.0,20.03,20.04,19.89,19.91,331300.0
2006-05-19 11:40:00,19.91,19.99,19.85,19.98,468700.0,19.91,19.99,19.85,19.98,468700.0
2006-05-19 11:45:00,19.98,20.0,19.92,19.97,630600.0,19.98,20.0,19.92,19.97,630600.0
2006-05-19 11:50:00,19.98,20.0,19.95,19.98,137300.0,19.98,20.0,19.95,19.98,137300.0
2006-05-19 11:55:00,19.99,19.99,19.96,19.97,79200.0,19.99,19.99,19.96,19.97,79200.0
2006-05-19 12:00:00,19.97,20.04,19.96,20.03,587000.0,19.97,20.04,19.96,20.03,587000.0
2006-05-19 12:05:00,20.03,20.03,19.96,20.02,334600.0,20.03,20.03,19.96,20.02,334600.0
2006-05-19 12:10:00,20.02,20.05,19.96,20.0,82700.0,20.02,20.05,19.96,20.0,82700.0
2006-05-19 12:15:00,19.99,19.99,19.98,19.99,34200.0,19.99,19.99,19.98,19.99,34200.0
2006-05-19 12:20:00,19.99,20.0,19.98,19.99,46100.0,19.99,20.0,19.98,19.99,46100.0
2006-05-19 12:25:00,19.98,20.0,19.98,19.99,22200.0,19.98,20.0,19.98,19.99,22200.0
2006-05-19 12:30:00,20.0,20.0,19.99,19.99,37900.0,20.0,20.0,19.99,19.99,37900.0
2006-05-19 12:35:00,20.0,20.01,19.96,19.97,155600.0,20.0,20.01,19.96,19.97,155600.0
2006-05-19 12:40:00,19.97,20.06,19.97,20.06,125100.0,19.97,20.06,19.97,20.06,125100.0
2006-05-19 12:45:00,20.06,20.07,19.99,20.0,703300.0,20.06,20.07,19.99,20.0,703300.0
2006-05-19 12:50:00,20.0,20.02,19.99,20.01,100600.0,20.0,20.02,19.99,20.01,100600.0
2006-05-19 12:55:00,20.01,20.07,19.99,20.06,120900.0,20.01,20.07,19.99,20.06,120900.0
2006-05-19 13:00:00,20.06,20.07,20.04,20.05,94700.0,20.06,20.07,20.04,20.05,94700.0
2006-05-19 13:05:00,20.05,20.06,20.02,20.03,61600.0,20.05,20.06,20.02,20.03,61600.0
2006-05-19 13:10:00,20.04,20.04,20.01,20.02,31000.0,20.04,20.04,20.01,20.02,31000.0
2006-05-19 13:15:00,20.02,20.07,20.02,20.05,81100.0,20.02,20.07,20.02,20.05,81100.0
2006-05-19 13:20:00,20.05,20.05,20.04,20.04,65500.0,20.05,20.05,20.04,20.04,65500.0
2006-05-19 13:25:00,20.05,20.08,20.03,20.08,99400.0,20.05,20.08,20.03,20.08,99400.0
2006-05-19 13:30:00,20.08,20.11,20.07,20.08,244100.0,20.08,20.11,20.07,20.08,244100.0
2006-05-19 13:35:00,20.08,20.1,20.08,20.09,57700.0,20.08,20.1,20.08,20.09,57700.0
2006-05-19 13:40:00,20.09,20.1,20.08,20.1,51400.0,20.09,20.1,20.08,20.1,51400.0
2006-05-19 13:45:00,20.1,20.1,20.09,20.1,90000.0,20.1,20.1,20.09,20.1,90000.0
2006-05-19 13:50:00,20.09,20.1,20.09,20.09,48400.0,20.09,20.1,20.09,20.09,48400.0
2006-05-19 13:55:00,20.09,20.1,20.04,20.06,112600.0,20.09,20.1,20.04,20.06,112600.0
2006-05-19 14:00:00,20.05,20.06,20.03,20.04,63600.0,20.05,20.06,20.03,20.04,63600.0
2006-05-19 14:05:00,20.04,20.05,20.03,20.03,45400.0,20.04,20.05,20.03,20.03,45400.0
2006-05-19 14:10:00,20.03,20.05,20.02,20.05,44500.0,20.03,20.05,20.02,20.05,44500.0
2006-05-19 14:15:00,20.06,20.07,20.03,20.03,89600.0,20.06,20.07,20.03,20.03,89600.0
2006-05-19 14:20:00,20.03,20.06,20.01,20.02,65100.0,20.03,20.06,20.01,20.02,65100.0
2006-05-19 14:25:00,20.02,20.03,20.01,20.02,34800.0,20.02,20.03,20.01,20.02,34800.0
2006-05-19 14:30:00,20.02,20.04,19.99,20.01,228800.0,20.02,20.04,19.99,20.01,228800.0
2006-05-19 14:35:00,20.0,20.03,20.0,20.01,402000.0,20.0,20.03,20.0,20.01,402000.0
2006-05-19 14:40:00,20.01,20.02,20.0,20.02,463100.0,20.01,20.02,20.0,20.02,463100.0
2006-05-19 14:45:00,20.02,20.03,20.0,20.01,337600.0,20.02,20.03,20.0,20.01,337600.0
2006-05-19 14:50:00,20.0,20.02,19.99,20.02,273900.0,20.0,20.02,19.99,20.02,273900.0
2006-05-19 14:55:00,20.01,20.03,19.99,20.0,358000.0,20.01,20.03,19.99,20.0,358000.0
2006-05-19 15:00:00,20.0,20.02,19.97,19.99,133200.0,20.0,20.02,19.97,19.99,133200.0
2006-05-19 15:05:00,19.98,20.01,19.98,20.0,207600.0,19.98,20.01,19.98,20.0,207600.0
2006-05-19 15:10:00,20.01,20.02,19.96,19.96,75000.0,20.01,20.02,19.96,19.96,75000.0
2006-05-19 15:15:00,19.96,19.97,19.91,19.94,361400.0,19.96,19.97,19.91,19.94,361400.0
2006-05-19 15:20:00,19.94,20.0,19.94,19.96,193600.0,19.94,20.0,19.94,19.96,193600.0
2006-05-19 15:25:00,19.95,20.02,19.95,20.01,220700.0,19.95,20.02,19.95,20.01,220700.0
2006-05-19 15:30:00,20.01,20.02,19.98,20.0,1002100.0,20.01,20.02,19.98,20.0,1002100.0
2006-05-19 15:35:00,19.99,20.01,19.98,20.01,552600.0,19.99,20.01,19.98,20.01,552600.0
2006-05-19 15:40:00,20.01,20.05,20.0,20.05,357400.0,20.01,20.05,20.0,20.05,357400.0
2006-05-19 15:45:00,20.04,20.11,20.04,20.09,306500.0,20.04,20.11,20.04,20.09,306500.0
2006-05-19 15:50:00,20.09,20.12,20.06,20.1,171700.0,20.09,20.12,20.06,20.1,171700.0
2006-05-19 15:55:00,20.1,20.17,20.1,20.14,309100.0,20.1,20.17,20.1,20.14,309100.0
2006-05-22 09:30:00,20.15,20.15,20.01,20.07,250200.0,20.15,20.15,20.01,20.07,250200.0
2006-05-22 09:35:00,20.07,20.08,20.01,20.07,153900.0,20.07,20.08,20.01,20.07,153900.0
2006-05-22 09:40:00,20.06,20.06,19.92,20.03,188700.0,20.06,20.06,19.92,20.03,188700.0
2006-05-22 09:45:00,20.03,20.03,19.97,20.0,116300.0,20.03,20.03,19.97,20.0,116300.0
2006-05-22 09:50:00,20.0,20.01,19.95,19.99,359000.0,20.0,20.01,19.95,19.99,359000.0
2006-05-22 09:55:00,19.98,19.99,19.92,19.92,187500.0,19.98,19.99,19.92,19.92,187500.0
2006-05-22 10:00:00,19.93,19.94,19.87,19.9,312000.0,19.93,19.94,19.87,19.9,312000.0
2006-05-22 10:05:00,19.9,19.9,19.78,19.8,561300.0,19.9,19.9,19.78,19.8,561300.0
2006-05-22 10:10:00,19.8,19.8,19.76,19.8,352500.0,19.8,19.8,19.76,19.8,352500.0
2006-05-22 10:15:00,19.79,19.8,19.59,19.61,392200.0,19.79,19.8,19.59,19.61,392200.0
2006-05-22 10:20:00,19.61,19.64,19.5,19.5,671700.0,19.61,19.64,19.5,19.5,671700.0
2006-05-22 10:25:00,19.5,19.5,19.44,19.5,1047300.0,19.5,19.5,19.44,19.5,1047300.0
2006-05-22 10:30:00,19.5,19.66,19.49,19.65,348300.0,19.5,19.66,19.49,19.65,348300.0
2006-05-22 10:35:00,19.65,19.89,19.65,19.89,388500.0,19.65,19.89,19.65,19.89,388500.0
2006-05-22 10:40:00,19.9,19.9,19.78,19.79,312500.0,19.9,19.9,19.78,19.79,312500.0
2006-05-22 10:45:00,19.79,19.8,19.75,19.76,329700.0,19.79,19.8,19.75,19.76,329700.0
2006-05-22 10:50:00,19.76,19.79,19.71,19.74,283000.0,19.76,19.79,19.71,19.74,283000.0
2006-05-22 10:55:00,19.73,19.77,19.71,19.74,202600.0,19.73,19.77,19.71,19.74,202600.0
2006-05-22 11:00:00,19.74,19.77,19.74,19.76,248100.0,19.74,19.77,19.74,19.76,248100.0
2006-05-22 11:05:00,19.75,19.77,19.75,19.76,139900.0,19.75,19.77,19.75,19.76,139900.0
2006-05-22 11:10:00,19.76,19.77,19.75,19.75,282300.0,19.76,19.77,19.75,19.75,282300.0
2006-05-22 11:15:00,19.75,19.75,19.63,19.67,328000.0,19.75,19.75,19.63,19.67,328000.0
2006-05-22 11:20:00,19.64,19.69,19.59,19.66,205100.0,19.64,19.69,19.59,19.66,205100.0
2006-05-22 11:25:00,19.67,19.69,19.63,19.69,128600.0,19.67,19.69,19.63,19.69,128600.0
2006-05-22 11:30:00,19.68,19.72,19.67,19.67,137300.0,19.68,19.72,19.67,19.67,137300.0
2006-05-22 11:35:00,19.67,19.69,19.61,19.61,186800.0,19.67,19.69,19.61,19.61,186800.0
2006-05-22 11:40:00,19.62,19.64,19.59,19.61,255800.0,19.62,19.64,19.59,19.61,255800.0
2006-05-22 11:45:00,19.61,19.68,19.6,19.65,165200.0,19.61,19.68,19.6,19.65,165200.0
2006-05-22 11:50:00,19.66,19.66,19.53,19.55,268800.0,19.66,19.66,19.53,19.55,268800.0
2006-05-22 11:55:00,19.57,19.68,19.55,19.64,162800.0,19.57,19.68,19.55,19.64,162800.0
2006-05-22 12:00:00,19.64,19.7,19.63,19.66,109200.0,19.64,19.7,19.63,19.66,109200.0
2006-05-22 12:05:00,19.67,19.7,19.63,19.66,182000.0,19.67,19.7,19.63,19.66,182000.0
2006-05-22 12:10:00,19.65,19.67,19.61,19.62,144900.0,19.65,19.67,19.61,19.62,144900.0
2006-05-22 12:15:00,19.62,19.67,19.61,19.62,93600.0,19.62,19.67,19.61,19.62,93600.0
2006-05-22 12:20:00,19.63,19.66,19.61,19.63,127200.0,19.63,19.66,19.61,19.63,127200.0
2006-05-22 12:25:00,19.62,19.65,19.58,19.6,244600.0,19.62,19.65,19.58,19.6,244600.0
2006-05-22 12:30:00,19.6,19.64,19.57,19.63,126300.0,19.6,19.64,19.57,19.63,126300.0
2006-05-22 12:35:00,19.63,19.64,19.57,19.6,78400.0,19.63,19.64,19.57,19.6,78400.0
2006-05-22 12:40:00,19.6,19.61,19.55,19.57,73100.0,19.6,19.61,19.55,19.57,73100.0
2006-05-22 12:45:00,19.58,19.63,19.58,19.61,98100.0,19.58,19.63,19.58,19.61,98100.0
2006-05-22 12:50:00,19.62,19.67,19.62,19.63,98100.0,19.62,19.67,19.62,19.63,98100.0
2006-05-22 12:55:00,19.63,19.68,19.57,19.68,166000.0,19.63,19.68,19.57,19.68,166000.0
2006-05-22 13:00:00,19.67,19.69,19.62,19.69,67300.0,19.67,19.69,19.62,19.69,67300.0
2006-05-22 13:05:00,19.69,19.71,19.67,19.67,64400.0,19.69,19.71,19.67,19.67,64400.0
2006-05-22 13:10:00,19.68,19.72,19.67,19.72,78500.0,19.68,19.72,19.67,19.72,78500.0
2006-05-22 13:15:00,19.73,19.74,19.71,19.73,62700.0,19.73,19.74,19.71,19.73,62700.0
2006-05-22 13:20:00,19.73,19.73,19.68,19.68,145400.0,19.73,19.73,19.68,19.68,145400.0
2006-05-22 13:25:00,19.68,19.69,19.66,19.68,53700.0,19.68,19.69,19.66,19.68,53700.0
2006-05-22 13:30:00,19.68,19.71,19.67,19.68,116500.0,19.68,19.71,19.67,19.68,116500.0
2006-05-22 13:35:00,19.68,19.7,19.67,19.69,81000.0,19.68,19.7,19.67,19.69,81000.0
2006-05-22 13:40:00,19.68,19.69,19.56,19.6,170900.0,19.68,19.69,19.56,19.6,170900.0
2006-05-22 13:45:00,19.6,19.62,19.59,19.61,111000.0,19.6,19.62,19.59,19.61,111000.0
2006-05-22 13:50:00,19.62,19.62,19.6,19.62,52500.0,19.62,19.62,19.6,19.62,52500.0
2006-05-22 13:55:00,19.62,19.68,19.62,19.63,66300.0,19.62,19.68,19.62,19.63,66300.0
2006-05-22 14:00:00,19.63,19.68,19.6,19.67,390700.0,19.63,19.68,19.6,19.67,390700.0
2006-05-22 14:05:00,19.66,19.7,19.63,19.65,163100.0,19.66,19.7,19.63,19.65,163100.0
2006-05-22 14:10:00,19.66,19.72,19.64,19.7,121000.0,19.66,19.72,19.64,19.7,121000.0
2006-05-22 14:15:00,19.71,19.74,19.7,19.71,60500.0,19.71,19.74,19.7,19.71,60500.0
2006-05-22 14:20:00,19.71,19.71,19.63,19.67,71800.0,19.71,19.71,19.63,19.67,71800.0
2006-05-22 14:25:00,19.67,19.69,19.65,19.68,69200.0,19.67,19.69,19.65,19.68,69200.0
2006-05-22 14:30:00,19.68,19.68,19.64,19.67,95600.0,19.68,19.68,19.64,19.67,95600.0
2006-05-22 14:35:00,19.67,19.73,19.65,19.71,144200.0,19.67,19.73,19.65,19.71,144200.0
2006-05-22 14:40:00,19.71,19.73,19.68,19.72,193000.0,19.71,19.73,19.68,19.72,193000.0
2006-05-22 14:45:00,19.73,19.74,19.71,19.72,92000.0,19.73,19.74,19.71,19.72,92000.0
2006-05-22 14:50:00,19.73,19.73,19.69,19.72,112900.0,19.73,19.73,19.69,19.72,112900.0
2006-05-22 14:55:00,19.72,19.78,19.65,19.77,294100.0,19.72,19.78,19.65,19.77,294100.0
2006-05-22 15:00:00,19.78,19.78,19.75,19.77,174300.0,19.78,19.78,19.75,19.77,174300.0
2006-05-22 15:05:00,19.77,19.81,19.77,19.81,134800.0,19.77,19.81,19.77,19.81,134800.0
2006-05-22 15:10:00,19.81,19.87,19.79,19.86,249900.0,19.81,19.87,19.79,19.86,249900.0
2006-05-22 15:15:00,19.85,19.94,19.85,19.92,226300.0,19.85,19.94,19.85,19.92,226300.0
2006-05-22 15:20:00,19.92,20.01,19.91,19.99,281900.0,19.92,20.01,19.91,19.99,281900.0
2006-05-22 15:25:00,20.0,20.05,19.96,20.02,244800.0,20.0,20.05,19.96,20.02,244800.0
2006-05-22 15:30:00,20.02,20.08,19.97,20.08,249600.0,20.02,20.08,19.97,20.08,249600.0
2006-05-22 15:35:00,20.08,20.09,20.01,20.01,239100.0,20.08,20.09,20.01,20.01,239100.0
2006-05-22 15:40:00,20.02,20.02,19.95,19.95,210600.0,20.02,20.02,19.95,19.95,210600.0
2006-05-22 15:45:00,19.95,19.96,19.91,19.96,187600.0,19.95,19.96,19.91,19.96,187600.0
2006-05-22 15:50:00,19.96,19.96,19.89,19.94,277600.0,19.96,19.96,19.89,19.94,277600.0
2006-05-22 15:55:00,19.94,19.98,19.93,19.97,348800.0,19.94,19.98,19.93,19.97,348800.0
2006-05-23 09:30:00,20.0,20.04,19.92,20.0,179000.0,20.0,20.04,19.92,20.0,179000.0
2006-05-23 09:35:00,20.0,20.09,19.98,20.07,81200.0,20.0,20.09,19.98,20.07,81200.0
2006-05-23 09:40:00,20.07,20.07,19.95,19.97,94300.0,20.07,20.07,19.95,19.97,94300.0
2006-05-23 09:45:00,19.97,19.97,19.91,19.91,135900.0,19.97,19.97,19.91,19.91,135900.0
2006-05-23 09:50:00,19.9,19.91,19.61,19.69,221200.0,19.9,19.91,19.61,19.69,221200.0
2006-05-23 09:55:00,19.69,19.8,19.59,19.77,271100.0,19.69,19.8,19.59,19.77,271100.0
2006-05-23 10:00:00,19.77,19.78,19.68,19.75,189200.0,19.77,19.78,19.68,19.75,189200.0
2006-05-23 10:05:00,19.75,19.78,19.7,19.77,180700.0,19.75,19.78,19.7,19.77,180700.0
2006-05-23 10:10:00,19.78,19.79,19.74,19.76,110800.0,19.78,19.79,19.74,19.76,110800.0
2006-05-23 10:15:00,19.77,19.78,19.75,19.76,183700.0,19.77,19.78,19.75,19.76,183700.0
2006-05-23 10:20:00,19.76,19.81,19.76,19.78,86600.0,19.76,19.81,19.76,19.78,86600.0
2006-05-23 10:25:00,19.78,19.8,19.78,19.8,90700.0,19.78,19.8,19.78,19.8,90700.0
2006-05-23 10:30:00,19.8,19.81,19.78,19.8,259800.0,19.8,19.81,19.78,19.8,259800.0
2006-05-23 10:35:00,19.8,19.88,19.79,19.83,125200.0,19.8,19.88,19.79,19.83,125200.0
2006-05-23 10:40:00,19.83,19.85,19.82,19.82,296300.0,19.83,19.85,19.82,19.82,296300.0
2006-05-23 10:45:00,19.83,19.88,19.83,19.86,161000.0,19.83,19.88,19.83,19.86,161000.0
2006-05-23 10:50:00,19.87,19.88,19.85,19.87,85900.0,19.87,19.88,19.85,19.87,85900.0
2006-05-23 10:55:00,19.87,19.88,19.85,19.86,89300.0,19.87,19.88,19.85,19.86,89300.0
2006-05-23 11:00:00,19.86,19.88,19.84,19.87,134300.0,19.86,19.88,19.84,19.87,134300.0
2006-05-23 11:05:00,19.85,19.88,19.84,19.85,156900.0,19.85,19.88,19.84,19.85,156900.0
2006-05-23 11:10:00,19.85,19.88,19.83,19.83,152300.0,19.85,19.88,19.83,19.83,152300.0
2006-05-23 11:15:00,19.83,19.84,19.81,19.84,110700.0,19.83,19.84,19.81,19.84,110700.0
2006-05-23 11:20:00,19.84,19.86,19.83,19.84,86300.0,19.84,19.86,19.83,19.84,86300.0
2006-05-23 11:25:00,19.84,19.85,19.81,19.82,69000.0,19.84,19.85,19.81,19.82,69000.0
2006-05-23 11:30:00,19.81,19.84,19.8,19.83,47400.0,19.81,19.84,19.8,19.83,47400.0
2006-05-23 11:35:00,19.84,19.86,19.83,19.85,96300.0,19.84,19.86,19.83,19.85,96300.0
2006-05-23 11:40:00,19.85,19.86,19.83,19.84,67900.0,19.85,19.86,19.83,19.84,67900.0
2006-05-23 11:45:00,19.84,19.85,19.83,19.84,65800.0,19.84,19.85,19.83,19.84,65800.0
2006-05-23 11:50:00,19.84,19.86,19.84,19.85,95600.0,19.84,19.86,19.84,19.85,95600.0
2006-05-23 11:55:00,19.85,19.86,19.85,19.86,42700.0,19.85,19.86,19.85,19.86,42700.0
2006-05-23 12:00:00,19.85,19.85,19.83,19.83,83700.0,19.85,19.85,19.83,19.83,83700.0
2006-05-23 12:05:00,19.83,19.85,19.81,19.84,68300.0,19.83,19.85,19.81,19.84,68300.0
2006-05-23 12:10:00,19.85,19.85,19.83,19.83,52000.0,19.85,19.85,19.83,19.83,52000.0
2006-05-23 12:15:00,19.83,19.84,19.81,19.83,55900.0,19.83,19.84,19.81,19.83,55900.0
2006-05-23 12:20:00,19.83,19.83,19.81,19.81,34800.0,19.83,19.83,19.81,19.81,34800.0
2006-05-23 12:25:00,19.82,19.85,19.77,19.79,204400.0,19.82,19.85,19.77,19.79,204400.0
2006-05-23 12:30:00,19.79,19.8,19.77,19.78,115300.0,19.79,19.8,19.77,19.78,115300.0
2006-05-23 12:35:00,19.78,19.8,19.76,19.76,82800.0,19.78,19.8,19.76,19.76,82800.0
2006-05-23 12:40:00,19.77,19.77,19.7,19.71,190500.0,19.77,19.77,19.7,19.71,190500.0
2006-05-23 12:45:00,19.72,19.72,19.66,19.67,213900.0,19.72,19.72,19.66,19.67,213900.0
2006-05-23 12:50:00,19.68,19.68,19.65,19.68,105000.0,19.68,19.68,19.65,19.68,105000.0
2006-05-23 12:55:00,19.68,19.72,19.67,19.69,268300.0,19.68,19.72,19.67,19.69,268300.0
2006-05-23 13:00:00,19.7,19.75,19.69,19.74,81600.0,19.7,19.75,19.69,19.74,81600.0
2006-05-23 13:05:00,19.73,19.76,19.73,19.76,70600.0,19.73,19.76,19.73,19.76,70600.0
2006-05-23 13:10:00,19.76,19.76,19.71,19.75,241200.0,19.76,19.76,19.71,19.75,241200.0
2006-05-23 13:15:00,19.75,19.77,19.73,19.74,88100.0,19.75,19.77,19.73,19.74,88100.0
2006-05-23 13:20:00,19.73,19.76,19.73,19.75,249100.0,19.73,19.76,19.73,19.75,249100.0
2006-05-23 13:25:00,19.76,19.76,19.72,19.73,87800.0,19.76,19.76,19.72,19.73,87800.0
2006-05-23 13:30:00,19.74,19.75,19.73,19.74,71100.0,19.74,19.75,19.73,19.74,71100.0
2006-05-23 13:35:00,19.74,19.75,19.72,19.72,53300.0,19.74,19.75,19.72,19.72,53300.0
2006-05-23 13:40:00,19.72,19.72,19.68,19.7,127600.0,19.72,19.72,19.68,19.7,127600.0
2006-05-23 13:45:00,19.7,19.72,19.7,19.71,28000.0,19.7,19.72,19.7,19.71,28000.0
2006-05-23 13:50:00,19.7,19.72,19.69,19.7,71000.0,19.7,19.72,19.69,19.7,71000.0
2006-05-23 13:55:00,19.71,19.72,19.69,19.7,149900.0,19.71,19.72,19.69,19.7,149900.0
2006-05-23 14:00:00,19.7,19.73,19.69,19.72,86200.0,19.7,19.73,19.69,19.72,86200.0
2006-05-23 14:05:00,19.72,19.72,19.7,19.7,25800.0,19.72,19.72,19.7,19.7,25800.0
2006-05-23 14:10:00,19.71,19.71,19.66,19.69,118100.0,19.71,19.71,19.66,19.69,118100.0
2006-05-23 14:15:00,19.69,19.7,19.65,19.65,155300.0,19.69,19.7,19.65,19.65,155300.0
2006-05-23 14:20:00,19.65,19.67,19.64,19.66,141800.0,19.65,19.67,19.64,19.66,141800.0
2006-05-23 14:25:00,19.66,19.67,19.65,19.66,170600.0,19.66,19.67,19.65,19.66,170600.0
2006-05-23 14:30:00,19.65,19.66,19.63,19.64,163000.0,19.65,19.66,19.63,19.64,163000.0
2006-05-23 14:35:00,19.64,19.65,19.61,19.62,69300.0,19.64,19.65,19.61,19.62,69300.0
2006-05-23 14:40:00,19.63,19.64,19.61,19.64,140300.0,19.63,19.64,19.61,19.64,140300.0
2006-05-23 14:45:00,19.64,19.67,19.62,19.63,107000.0,19.64,19.67,19.62,19.63,107000.0
2006-05-23 14:50:00,19.63,19.63,19.56,19.56,162600.0,19.63,19.63,19.56,19.56,162600.0
2006-05-23 14:55:00,19.56,19.59,19.55,19.57,149500.0,19.56,19.59,19.55,19.57,149500.0
2006-05-23 15:00:00,19.58,19.58,19.55,19.56,193700.0,19.58,19.58,19.55,19.56,193700.0
2006-05-23 15:05:00,19.56,19.58,19.51,19.53,458700.0,19.56,19.58,19.51,19.53,458700.0
2006-05-23 15:10:00,19.53,19.55,19.52,19.55,322700.0,19.53,19.55,19.52,19.55,322700.0
2006-05-23 15:15:00,19.55,19.57,19.53,19.56,110900.0,19.55,19.57,19.53,19.56,110900.0
2006-05-23 15:20:00,19.56,19.57,19.51,19.51,178500.0,19.56,19.57,19.51,19.51,178500.0
2006-05-23 15:25:00,19.52,19.53,19.51,19.52,279300.0,19.52,19.53,19.51,19.52,279300.0
2006-05-23 15:30:00,19.52,19.52,19.47,19.49,233500.0,19.52,19.52,19.47,19.49,233500.0
2006-05-23 15:35:00,19.49,19.5,19.48,19.48,342600.0,19.49,19.5,19.48,19.48,342600.0
2006-05-23 15:40:00,19.49,19.49,19.44,19.45,231900.0,19.49,19.49,19.44,19.45,231900.0
2006-05-23 15:45:00,19.45,19.51,19.44,19.51,369800.0,19.45,19.51,19.44,19.51,369800.0
2006-05-23 15:50:00,19.51,19.52,19.47,19.47,308800.0,19.51,19.52,19.47,19.47,308800.0
2006-05-23 15:55:00,19.47,19.5,19.44,19.49,261900.0,19.47,19.5,19.44,19.49,261900.0
2006-05-24 09:30:00,19.75,19.78,19.69,19.7,408100.0,19.75,19.78,19.69,19.7,408100.0
2006-05-24 09:35:00,19.65,19.71,19.58,19.64,546900.0,19.65,19.71,19.58,19.64,546900.0
2006-05-24 09:40:00,19.65,19.78,19.63,19.78,413000.0,19.65,19.78,19.63,19.78,413000.0
2006-05-24 09:45:00,19.73,19.8,19.73,19.78,697000.0,19.73,19.8,19.73,19.78,697000.0
2006-05-24 09:50:00,19.78,19.78,19.7,19.7,326100.0,19.78,19.78,19.7,19.7,326100.0
2006-05-24 09:55:00,19.71,19.75,19.7,19.72,171400.0,19.71,19.75,19.7,19.72,171400.0
2006-05-24 10:00:00,19.7,19.74,19.69,19.69,267100.0,19.7,19.74,19.69,19.69,267100.0
2006-05-24 10:05:00,19.7,19.7,19.62,19.66,302200.0,19.7,19.7,19.62,19.66,302200.0
2006-05-24 10:10:00,19.66,19.67,19.6,19.61,172300.0,19.66,19.67,19.6,19.61,172300.0
2006-05-24 10:15:00,19.62,19.62,19.55,19.56,148000.0,19.62,19.62,19.55,19.56,148000.0
2006-05-24 10:20:00,19.57,19.6,19.55,19.6,209300.0,19.57,19.6,19.55,19.6,209300.0
2006-05-24 10:25:00,19.6,19.61,19.57,19.6,97300.0,19.6,19.61,19.57,19.6,97300.0
2006-05-24 10:30:00,19.59,19.61,19.56,19.61,391200.0,19.59,19.61,19.56,19.61,391200.0
2006-05-24 10:35:00,19.61,19.68,19.6,19.63,155700.0,19.61,19.68,19.6,19.63,155700.0
2006-05-24 10:40:00,19.63,19.65,19.6,19.61,144800.0,19.63,19.65,19.6,19.61,144800.0
2006-05-24 10:45:00,19.61,19.66,19.59,19.65,218000.0,19.61,19.66,19.59,19.65,218000.0
2006-05-24 10:50:00,19.65,19.69,19.64,19.69,96000.0,19.65,19.69,19.64,19.69,96000.0
2006-05-24 10:55:00,19.69,19.71,19.68,19.7,89100.0,19.69,19.71,19.68,19.7,89100.0
2006-05-24 11:00:00,19.7,19.7,19.65,19.66,296800.0,19.7,19.7,19.65,19.66,296800.0
2006-05-24 11:05:00,19.67,19.71,19.66,19.7,217900.0,19.67,19.71,19.66,19.7,217900.0
2006-05-24 11:10:00,19.71,19.73,19.7,19.73,105700.0,19.71,19.73,19.7,19.73,105700.0
2006-05-24 11:15:00,19.73,19.76,19.72,19.76,193700.0,19.73,19.76,19.72,19.76,193700.0
2006-05-24 11:20:00,19.76,19.78,19.75,19.78,109500.0,19.76,19.78,19.75,19.78,109500.0
2006-05-24 11:25:00,19.78,19.78,19.71,19.74,156000.0,19.78,19.78,19.71,19.74,156000.0
2006-05-24 11:30:00,19.74,19.75,19.69,19.74,184100.0,19.74,19.75,19.69,19.74,184100.0
2006-05-24 11:35:00,19.75,19.78,19.72,19.78,152400.0,19.75,19.78,19.72,19.78,152400.0
2006-05-24 11:40:00,19.78,19.79,19.76,19.77,134300.0,19.78,19.79,19.76,19.77,134300.0
2006-05-24 11:45:00,19.77,19.78,19.76,19.76,38400.0,19.77,19.78,19.76,19.76,38400.0
2006-05-24 11:50:00,19.77,19.78,19.75,19.75,144900.0,19.77,19.78,19.75,19.75,144900.0
2006-05-24 11:55:00,19.75,19.76,19.74,19.75,133000.0,19.75,19.76,19.74,19.75,133000.0
2006-05-24 12:00:00,19.75,19.8,19.74,19.79,109800.0,19.75,19.8,19.74,19.79,109800.0
2006-05-24 12:05:00,19.79,19.8,19.78,19.78,50100.0,19.79,19.8,19.78,19.78,50100.0
2006-05-24 12:10:00,19.77,19.8,19.76,19.79,79500.0,19.77,19.8,19.76,19.79,79500.0
2006-05-24 12:15:00,19.79,19.85,19.79,19.84,244000.0,19.79,19.85,19.79,19.84,244000.0
2006-05-24 12:20:00,19.84,19.87,19.81,19.81,110600.0,19.84,19.87,19.81,19.81,110600.0
2006-05-24 12:25:00,19.81,19.85,19.78,19.79,187100.0,19.81,19.85,19.78,19.79,187100.0
2006-05-24 12:30:00,19.78,19.8,19.78,19.79,100000.0,19.78,19.8,19.78,19.79,100000.0
2006-05-24 12:35:00,19.79,19.8,19.77,19.78,262100.0,19.79,19.8,19.77,19.78,262100.0
2006-05-24 12:40:00,19.77,19.79,19.76,19.79,262200.0,19.77,19.79,19.76,19.79,262200.0
2006-05-24 12:45:00,19.79,19.8,19.77,19.8,157600.0,19.79,19.8,19.77,19.8,157600.0
2006-05-24 12:50:00,19.79,19.8,19.77,19.79,201600.0,19.79,19.8,19.77,19.79,201600.0
2006-05-24 12:55:00,19.79,19.8,19.7,19.75,149500.0,19.79,19.8,19.7,19.75,149500.0
2006-05-24 13:00:00,19.75,19.76,19.72,19.75,269700.0,19.75,19.76,19.72,19.75,269700.0
2006-05-24 13:05:00,19.75,19.77,19.72,19.73,125300.0,19.75,19.77,19.72,19.73,125300.0
2006-05-24 13:10:00,19.73,19.75,19.68,19.68,174600.0,19.73,19.75,19.68,19.68,174600.0
2006-05-24 13:15:00,19.67,19.71,19.67,19.69,550200.0,19.67,19.71,19.67,19.69,550200.0
2006-05-24 13:20:00,19.7,19.71,19.64,19.68,153100.0,19.7,19.71,19.64,19.68,153100.0
2006-05-24 13:25:00,19.68,19.7,19.6,19.63,271600.0,19.68,19.7,19.6,19.63,271600.0
2006-05-24 13:30:00,19.62,19.66,19.56,19.58,264200.0,19.62,19.66,19.56,19.58,264200.0
2006-05-24 13:35:00,19.57,19.67,19.56,19.65,251800.0,19.57,19.67,19.56,19.65,251800.0
2006-05-24 13:40:00,19.65,19.69,19.61,19.69,77100.0,19.65,19.69,19.61,19.69,77100.0
2006-05-24 13:45:00,19.69,19.72,19.66,19.68,78900.0,19.69,19.72,19.66,19.68,78900.0
2006-05-24 13:50:00,19.68,19.71,19.67,19.69,114400.0,19.68,19.71,19.67,19.69,114400.0
2006-05-24 13:55:00,19.7,19.75,19.69,19.73,111500.0,19.7,19.75,19.69,19.73,111500.0
2006-05-24 14:00:00,19.73,19.75,19.71,19.73,41900.0,19.73,19.75,19.71,19.73,41900.0
2006-05-24 14:05:00,19.73,19.75,19.67,19.68,98600.0,19.73,19.75,19.67,19.68,98600.0
2006-05-24 14:10:00,19.68,19.74,19.68,19.72,61200.0,19.68,19.74,19.68,19.72,61200.0
2006-05-24 14:15:00,19.73,19.75,19.69,19.74,95400.0,19.73,19.75,19.69,19.74,95400.0
2006-05-24 14:20:00,19.75,19.8,19.72,19.73,173500.0,19.75,19.8,19.72,19.73,173500.0
2006-05-24 14:25:00,19.73,19.74,19.67,19.69,49500.0,19.73,19.74,19.67,19.69,49500.0
2006-05-24 14:30:00,19.68,19.78,19.67,19.78,86200.0,19.68,19.78,19.67,19.78,86200.0
2006-05-24 14:35:00,19.78,19.79,19.72,19.78,221600.0,19.78,19.79,19.72,19.78,221600.0
2006-05-24 14:40:00,19.77,19.85,19.77,19.85,168200.0,19.77,19.85,19.77,19.85,168200.0
2006-05-24 14:45:00,19.85,19.89,19.84,19.89,238100.0,19.85,19.89,19.84,19.89,238100.0
2006-05-24 14:50:00,19.9,19.93,19.86,19.9,216100.0,19.9,19.93,19.86,19.9,216100.0
2006-05-24 14:55:00,19.9,19.93,19.88,19.9,116500.0,19.9,19.93,19.88,19.9,116500.0
2006-05-24 15:00:00,19.91,20.07,19.9,20.02,255900.0,19.91,20.07,19.9,20.02,255900.0
2006-05-24 15:05:00,20.03,20.03,19.95,19.99,167200.0,20.03,20.03,19.95,19.99,167200.0
2006-05-24 15:10:00,19.99,20.0,19.9,19.91,404900.0,19.99,20.0,19.9,19.91,404900.0
2006-05-24 15:15:00,19.91,19.99,19.88,19.96,151400.0,19.91,19.99,19.88,19.96,151400.0
2006-05-24 15:20:00,19.98,20.0,19.96,20.0,142600.0,19.98,20.0,19.96,20.0,142600.0
2006-05-24 15:25:00,20.0,20.01,19.98,19.99,161600.0,20.0,20.01,19.98,19.99,161600.0
2006-05-24 15:30:00,19.99,20.02,19.95,19.96,487200.0,19.99,20.02,19.95,19.96,487200.0
2006-05-24 15:35:00,19.96,20.06,19.94,20.06,240800.0,19.96,20.06,19.94,20.06,240800.0
2006-05-24 15:40:00,20.06,20.2,19.99,20.0,439500.0,20.06,20.2,19.99,20.0,439500.0
2006-05-24 15:45:00,20.0,20.02,19.97,19.98,298400.0,20.0,20.02,19.97,19.98,298400.0
2006-05-24 15:50:00,19.97,20.15,19.97,20.09,653200.0,19.97,20.15,19.97,20.09,653200.0
2006-05-24 15:55:00,20.09,20.1,19.99,20.0,660500.0,20.09,20.1,19.99,20.0,660500.0
2006-05-25 09:30:00,20.15,20.2,20.07,20.1,147500.0,20.15,20.2,20.07,20.1,147500.0
2006-05-25 09:35:00,20.09,20.18,20.02,20.03,134100.0,20.09,20.18,20.02,20.03,134100.0
2006-05-25 09:40:00,20.0,20.05,19.96,20.0,192400.0,20.0,20.05,19.96,20.0,192400.0
2006-05-25 09:45:00,19.99,20.08,19.99,20.07,732100.0,19.99,20.08,19.99,20.07,732100.0
2006-05-25 09:50:00,20.08,20.14,20.04,20.09,261600.0,20.08,20.14,20.04,20.09,261600.0
2006-05-25 09:55:00,20.09,20.15,20.05,20.07,252400.0,20.09,20.15,20.05,20.07,252400.0
2006-05-25 10:00:00,20.1,20.17,20.08,20.13,147600.0,20.1,20.17,20.08,20.13,147600.0
2006-05-25 10:05:00,20.13,20.14,20.05,20.06,141700.0,20.13,20.14,20.05,20.06,141700.0
2006-05-25 10:10:00,20.07,20.08,20.03,20.06,155200.0,20.07,20.08,20.03,20.06,155200.0
2006-05-25 10:15:00,20.06,20.08,20.05,20.06,155300.0,20.06,20.08,20.05,20.06,155300.0
2006-05-25 10:20:00,20.06,20.06,20.02,20.04,123800.0,20.06,20.06,20.02,20.04,123800.0
2006-05-25 10:25:00,20.04,20.04,20.0,20.01,70500.0,20.04,20.04,20.0,20.01,70500.0
2006-05-25 10:30:00,20.02,20.03,19.96,19.97,189900.0,20.02,20.03,19.96,19.97,189900.0
2006-05-25 10:35:00,19.97,20.0,19.96,19.98,268500.0,19.97,20.0,19.96,19.98,268500.0
2006-05-25 10:40:00,19.98,20.0,19.97,19.97,312700.0,19.98,20.0,19.97,19.97,312700.0
2006-05-25 10:45:00,19.97,20.0,19.97,20.0,302800.0,19.97,20.0,19.97,20.0,302800.0
2006-05-25 10:50:00,20.0,20.02,19.99,20.0,201500.0,20.0,20.02,19.99,20.0,201500.0
2006-05-25 10:55:00,20.0,20.0,19.97,19.98,354200.0,20.0,20.0,19.97,19.98,354200.0
2006-05-25 11:00:00,19.98,20.02,19.98,20.01,105700.0,19.98,20.02,19.98,20.01,105700.0
2006-05-25 11:05:00,20.0,20.01,19.98,19.99,87300.0,20.0,20.01,19.98,19.99,87300.0
2006-05-25 11:10:00,20.0,20.01,19.99,20.0,101600.0,20.0,20.01,19.99,20.0,101600.0
2006-05-25 11:15:00,20.0,20.0,19.99,19.99,42100.0,20.0,20.0,19.99,19.99,42100.0
2006-05-25 11:20:00,19.99,20.01,19.99,20.0,65600.0,19.99,20.01,19.99,20.0,65600.0
2006-05-25 11:25:00,19.99,19.99,19.94,19.96,122100.0,19.99,19.99,19.94,19.96,122100.0
2006-05-25 11:30:00,19.96,19.97,19.9,19.92,281500.0,19.96,19.97,19.9,19.92,281500.0
2006-05-25 11:35:00,19.92,19.96,19.91,19.95,222800.0,19.92,19.96,19.91,19.95,222800.0
2006-05-25 11:40:00,19.95,19.98,19.95,19.97,174200.0,19.95,19.98,19.95,19.97,174200.0
2006-05-25 11:45:00,19.97,19.99,19.93,19.93,396900.0,19.97,19.99,19.93,19.93,396900.0
2006-05-25 11:50:00,19.94,19.96,19.92,19.94,70600.0,19.94,19.96,19.92,19.94,70600.0
2006-05-25 11:55:00,19.94,19.96,19.94,19.95,63200.0,19.94,19.96,19.94,19.95,63200.0
2006-05-25 12:00:00,19.96,19.96,19.92,19.93,56100.0,19.96,19.96,19.92,19.93,56100.0
2006-05-25 12:05:00,19.92,19.93,19.88,19.9,156800.0,19.92,19.93,19.88,19.9,156800.0
2006-05-25 12:10:00,19.9,19.93,19.88,19.88,334700.0,19.9,19.93,19.88,19.88,334700.0
2006-05-25 12:15:00,19.89,19.9,19.86,19.88,120500.0,19.89,19.9,19.86,19.88,120500.0
2006-05-25 12:20:00,19.87,19.95,19.87,19.95,100300.0,19.87,19.95,19.87,19.95,100300.0
2006-05-25 12:25:00,19.95,19.96,19.89,19.9,70800.0,19.95,19.96,19.89,19.9,70800.0
2006-05-25 12:30:00,19.89,19.9,19.88,19.89,34100.0,19.89,19.9,19.88,19.89,34100.0
2006-05-25 12:35:00,19.9,19.93,19.9,19.92,47700.0,19.9,19.93,19.9,19.92,47700.0
2006-05-25 12:40:00,19.91,19.96,19.91,19.96,64000.0,19.91,19.96,19.91,19.96,64000.0
2006-05-25 12:45:00,19.95,19.97,19.94,19.95,63000.0,19.95,19.97,19.94,19.95,63000.0
2006-05-25 12:50:00,19.95,19.96,19.91,19.92,207300.0,19.95,19.96,19.91,19.92,207300.0
2006-05-25 12:55:00,19.92,19.97,19.91,19.96,61200.0,19.92,19.97,19.91,19.96,61200.0
2006-05-25 13:00:00,19.95,19.95,19.9,19.91,145900.0,19.95,19.95,19.9,19.91,145900.0
2006-05-25 13:05:00,19.91,19.92,19.88,19.89,70200.0,19.91,19.92,19.88,19.89,70200.0
2006-05-25 13:10:00,19.89,19.9,19.89,19.89,18500.0,19.89,19.9,19.89,19.89,18500.0
2006-05-25 13:15:00,19.89,19.9,19.84,19.84,345800.0,19.89,19.9,19.84,19.84,345800.0
2006-05-25 13:20:00,19.85,19.88,19.85,19.88,43100.0,19.85,19.88,19.85,19.88,43100.0
2006-05-25 13:25:00,19.88,19.89,19.84,19.85,131100.0,19.88,19.89,19.84,19.85,131100.0
2006-05-25 13:30:00,19.85,19.87,19.83,19.86,170700.0,19.85,19.87,19.83,19.86,170700.0
2006-05-25 13:35:00,19.86,19.87,19.81,19.83,110300.0,19.86,19.87,19.81,19.83,110300.0
2006-05-25 13:40:00,19.83,19.86,19.82,19.86,177400.0,19.83,19.86,19.82,19.86,177400.0
2006-05-25 13:45:00,19.85,19.89,19.82,19.83,118700.0,19.85,19.89,19.82,19.83,118700.0
2006-05-25 13:50:00,19.82,19.84,19.8,19.83,413000.0,19.82,19.84,19.8,19.83,413000.0
2006-05-25 13:55:00,19.83,19.85,19.81,19.85,169500.0,19.83,19.85,19.81,19.85,169500.0
2006-05-25 14:00:00,19.85,19.86,19.82,19.83,54400.0,19.85,19.86,19.82,19.83,54400.0
2006-05-25 14:05:00,19.84,19.84,19.8,19.83,247200.0,19.84,19.84,19.8,19.83,247200.0
2006-05-25 14:10:00,19.83,19.83,19.8,19.82,399000.0,19.83,19.83,19.8,19.82,399000.0
2006-05-25 14:15:00,19.81,19.87,19.81,19.87,271200.0,19.81,19.87,19.81,19.87,271200.0
2006-05-25 14:20:00,19.86,19.87,19.83,19.86,168800.0,19.86,19.87,19.83,19.86,168800.0
2006-05-25 14:25:00,19.85,19.86,19.84,19.84,141300.0,19.85,19.86,19.84,19.84,141300.0
2006-05-25 14:30:00,19.85,19.86,19.84,19.84,223800.0,19.85,19.86,19.84,19.84,223800.0
2006-05-25 14:35:00,19.84,19.85,19.82,19.84,58700.0,19.84,19.85,19.82,19.84,58700.0
2006-05-25 14:40:00,19.83,19.85,19.83,19.84,129100.0,19.83,19.85,19.83,19.84,129100.0
2006-05-25 14:45:00,19.84,19.86,19.82,19.83,232200.0,19.84,19.86,19.82,19.83,232200.0
2006-05-25 14:50:00,19.82,19.86,19.81,19.85,330100.0,19.82,19.86,19.81,19.85,330100.0
2006-05-25 14:55:00,19.85,19.9,19.84,19.86,206500.0,19.85,19.9,19.84,19.86,206500.0
2006-05-25 15:00:00,19.86,19.88,19.83,19.84,252800.0,19.86,19.88,19.83,19.84,252800.0
2006-05-25 15:05:00,19.84,19.86,19.83,19.86,91600.0,19.84,19.86,19.83,19.86,91600.0
2006-05-25 15:10:00,19.85,19.86,19.84,19.85,61800.0,19.85,19.86,19.84,19.85,61800.0
2006-05-25 15:15:00,19.83,19.86,19.81,19.86,373400.0,19.83,19.86,19.81,19.86,373400.0
2006-05-25 15:20:00,19.87,19.9,19.85,19.9,54900.0,19.87,19.9,19.85,19.9,54900.0
2006-05-25 15:25:00,19.89,19.92,19.87,19.87,177300.0,19.89,19.92,19.87,19.87,177300.0
2006-05-25 15:30:00,19.87,19.94,19.84,19.85,131400.0,19.87,19.94,19.84,19.85,131400.0
2006-05-25 15:35:00,19.85,19.86,19.84,19.84,113800.0,19.85,19.86,19.84,19.84,113800.0
2006-05-25 15:40:00,19.85,19.89,19.84,19.86,111500.0,19.85,19.89,19.84,19.86,111500.0
2006-05-25 15:45:00,19.86,19.87,19.82,19.83,202000.0,19.86,19.87,19.82,19.83,202000.0
2006-05-25 15:50:00,19.82,19.85,19.8,19.85,300400.0,19.82,19.85,19.8,19.85,300400.0
2006-05-25 15:55:00,19.86,19.91,19.85,19.88,315300.0,19.86,19.91,19.85,19.88,315300.0
2006-05-26 09:30:00,20.0,20.0,19.91,19.98,196000.0,20.0,20.0,19.91,19.98,196000.0
2006-05-26 09:35:00,19.98,20.08,19.97,20.04,116300.0,19.98,20.08,19.97,20.04,116300.0
2006-05-26 09:40:00,20.02,20.03,19.96,19.99,212300.0,20.02,20.03,19.96,19.99,212300.0
2006-05-26 09:45:00,19.99,20.03,19.95,19.97,115000.0,19.99,20.03,19.95,19.97,115000.0
2006-05-26 09:50:00,19.97,19.98,19.95,19.96,111000.0,19.97,19.98,19.95,19.96,111000.0
2006-05-26 09:55:00,19.97,19.97,19.95,19.96,191100.0,19.97,19.97,19.95,19.96,191100.0
2006-05-26 10:00:00,19.96,20.0,19.95,19.99,249900.0,19.96,20.0,19.95,19.99,249900.0
2006-05-26 10:05:00,19.99,20.04,19.98,20.04,134900.0,19.99,20.04,19.98,20.04,134900.0
2006-05-26 10:10:00,20.04,20.05,20.0,20.01,46500.0,20.04,20.05,20.0,20.01,46500.0
2006-05-26 10:15:00,20.02,20.06,20.01,20.06,103500.0,20.02,20.06,20.01,20.06,103500.0
2006-05-26 10:20:00,20.05,20.11,20.05,20.1,77600.0,20.05,20.11,20.05,20.1,77600.0
2006-05-26 10:25:00,20.1,20.18,20.1,20.13,185700.0,20.1,20.18,20.1,20.13,185700.0
2006-05-26 10:30:00,20.13,20.18,20.13,20.16,104700.0,20.13,20.18,20.13,20.16,104700.0
2006-05-26 10:35:00,20.16,20.17,20.1,20.1,113700.0,20.16,20.17,20.1,20.1,113700.0
2006-05-26 10:40:00,20.1,20.12,20.05,20.07,98500.0,20.1,20.12,20.05,20.07,98500.0
2006-05-26 10:45:00,20.07,20.08,20.0,20.01,111700.0,20.07,20.08,20.0,20.01,111700.0
2006-05-26 10:50:00,20.01,20.14,20.01,20.13,64300.0,20.01,20.14,20.01,20.13,64300.0
2006-05-26 10:55:00,20.13,20.14,20.1,20.13,68800.0,20.13,20.14,20.1,20.13,68800.0
2006-05-26 11:00:00,20.13,20.13,20.08,20.11,64700.0,20.13,20.13,20.08,20.11,64700.0
2006-05-26 11:05:00,20.1,20.12,20.08,20.12,60700.0,20.1,20.12,20.08,20.12,60700.0
2006-05-26 11:10:00,20.12,20.13,20.11,20.12,49000.0,20.12,20.13,20.11,20.12,49000.0
2006-05-26 11:15:00,20.12,20.16,20.1,20.11,104800.0,20.12,20.16,20.1,20.11,104800.0
2006-05-26 11:20:00,20.12,20.16,20.11,20.16,60700.0,20.12,20.16,20.11,20.16,60700.0
2006-05-26 11:25:00,20.15,20.2,20.15,20.2,96200.0,20.15,20.2,20.15,20.2,96200.0
2006-05-26 11:30:00,20.19,20.24,20.19,20.21,73400.0,20.19,20.24,20.19,20.21,73400.0
2006-05-26 11:35:00,20.22,20.22,20.16,20.16,68400.0,20.22,20.22,20.16,20.16,68400.0
2006-05-26 11:40:00,20.16,20.16,20.12,20.12,58100.0,20.16,20.16,20.12,20.12,58100.0
2006-05-26 11:45:00,20.12,20.15,20.08,20.1,62800.0,20.12,20.15,20.08,20.1,62800.0
2006-05-26 11:50:00,20.1,20.12,20.08,20.09,62800.0,20.1,20.12,20.08,20.09,62800.0
2006-05-26 11:55:00,20.09,20.13,20.09,20.11,105800.0,20.09,20.13,20.09,20.11,105800.0
2006-05-26 12:00:00,20.11,20.12,20.03,20.07,363600.0,20.11,20.12,20.03,20.07,363600.0
2006-05-26 12:05:00,20.07,20.1,20.03,20.08,62700.0,20.07,20.1,20.03,20.08,62700.0
2006-05-26 12:10:00,20.08,20.09,20.05,20.08,69200.0,20.08,20.09,20.05,20.08,69200.0
2006-05-26 12:15:00,20.08,20.11,20.06,20.09,89000.0,20.08,20.11,20.06,20.09,89000.0
2006-05-26 12:20:00,20.09,20.1,20.05,20.05,55100.0,20.09,20.1,20.05,20.05,55100.0
2006-05-26 12:25:00,20.05,20.06,20.01,20.02,52500.0,20.05,20.06,20.01,20.02,52500.0
2006-05-26 12:30:00,20.02,20.03,19.99,20.0,187200.0,20.02,20.03,19.99,20.0,187200.0
2006-05-26 12:35:00,20.0,20.03,19.99,20.02,45900.0,20.0,20.03,19.99,20.02,45900.0
2006-05-26 12:40:00,20.0,20.02,19.99,20.01,86600.0,20.0,20.02,19.99,20.01,86600.0
2006-05-26 12:45:00,20.01,20.03,20.0,20.02,298400.0,20.01,20.03,20.0,20.02,298400.0
2006-05-26 12:50:00,20.01,20.03,20.0,20.03,50000.0,20.01,20.03,20.0,20.03,50000.0
2006-05-26 12:55:00,20.02,20.05,20.01,20.03,62900.0,20.02,20.05,20.01,20.03,62900.0
2006-05-26 13:00:00,20.03,20.08,20.02,20.05,63500.0,20.03,20.08,20.02,20.05,63500.0
2006-05-26 13:05:00,20.06,20.08,20.0,20.07,170600.0,20.06,20.08,20.0,20.07,170600.0
2006-05-26 13:10:00,20.06,20.09,20.05,20.06,29600.0,20.06,20.09,20.05,20.06,29600.0
2006-05-26 13:15:00,20.05,20.08,20.03,20.06,51200.0,20.05,20.08,20.03,20.06,51200.0
2006-05-26 13:20:00,20.07,20.08,20.04,20.06,52000.0,20.07,20.08,20.04,20.06,52000.0
2006-05-26 13:25:00,20.06,20.07,20.05,20.06,43300.0,20.06,20.07,20.05,20.06,43300.0
2006-05-26 13:30:00,20.06,20.06,20.05,20.06,10300.0,20.06,20.06,20.05,20.06,10300.0
2006-05-26 13:35:00,20.06,20.1,20.05,20.09,62800.0,20.06,20.1,20.05,20.09,62800.0
2006-05-26 13:40:00,20.09,20.15,20.08,20.15,265800.0,20.09,20.15,20.08,20.15,265800.0
2006-05-26 13:45:00,20.15,20.16,20.13,20.14,68600.0,20.15,20.16,20.13,20.14,68600.0
2006-05-26 13:50:00,20.14,20.17,20.11,20.14,92400.0,20.14,20.17,20.11,20.14,92400.0
2006-05-26 13:55:00,20.14,20.16,20.13,20.16,125900.0,20.14,20.16,20.13,20.16,125900.0
2006-05-26 14:00:00,20.16,20.19,20.16,20.17,79000.0,20.16,20.19,20.16,20.17,79000.0
2006-05-26 14:05:00,20.16,20.18,20.16,20.17,34200.0,20.16,20.18,20.16,20.17,34200.0
2006-05-26 14:10:00,20.18,20.18,20.14,20.18,63700.0,20.18,20.18,20.14,20.18,63700.0
2006-05-26 14:15:00,20.17,20.17,20.14,20.17,53300.0,20.17,20.17,20.14,20.17,53300.0
2006-05-26 14:20:00,20.16,20.18,20.15,20.18,63200.0,20.16,20.18,20.15,20.18,63200.0
2006-05-26 14:25:00,20.18,20.25,20.18,20.23,120100.0,20.18,20.25,20.18,20.23,120100.0
2006-05-26 14:30:00,20.24,20.29,20.24,20.26,207900.0,20.24,20.29,20.24,20.26,207900.0
2006-05-26 14:35:00,20.26,20.32,20.26,20.31,201800.0,20.26,20.32,20.26,20.31,201800.0
2006-05-26 14:40:00,20.31,20.34,20.29,20.34,195000.0,20.31,20.34,20.29,20.34,195000.0
2006-05-26 14:45:00,20.34,20.37,20.31,20.33,236300.0,20.34,20.37,20.31,20.33,236300.0
2006-05-26 14:50:00,20.33,20.34,20.28,20.28,134700.0,20.33,20.34,20.28,20.28,134700.0
2006-05-26 14:55:00,20.28,20.37,20.26,20.37,179600.0,20.28,20.37,20.26,20.37,179600.0
2006-05-26 15:00:00,20.37,20.39,20.34,20.37,132900.0,20.37,20.39,20.34,20.37,132900.0
2006-05-26 15:05:00,20.37,20.39,20.35,20.36,150800.0,20.37,20.39,20.35,20.36,150800.0
2006-05-26 15:10:00,20.35,20.37,20.35,20.36,102300.0,20.35,20.37,20.35,20.36,102300.0
2006-05-26 15:15:00,20.35,20.39,20.32,20.39,114700.0,20.35,20.39,20.32,20.39,114700.0
2006-05-26 15:20:00,20.38,20.5,20.38,20.48,212100.0,20.38,20.5,20.38,20.48,212100.0
2006-05-26 15:25:00,20.48,20.53,20.45,20.51,177700.0,20.48,20.53,20.45,20.51,177700.0
2006-05-26 15:30:00,20.51,20.52,20.45,20.45,132000.0,20.51,20.52,20.45,20.45,132000.0
2006-05-26 15:35:00,20.45,20.45,20.4,20.4,92200.0,20.45,20.45,20.4,20.4,92200.0
2006-05-26 15:40:00,20.4,20.41,20.39,20.41,104200.0,20.4,20.41,20.39,20.41,104200.0
2006-05-26 15:45:00,20.41,20.48,20.4,20.48,159400.0,20.41,20.48,20.4,20.48,159400.0
2006-05-26 15:50:00,20.48,20.53,20.47,20.52,245500.0,20.48,20.53,20.47,20.52,245500.0
2006-05-26 15:55:00,20.53,20.55,20.43,20.47,304000.0,20.53,20.55,20.43,20.47,304000.0
2006-05-30 09:30:00,20.57,20.7,20.57,20.66,244200.0,20.57,20.7,20.57,20.66,244200.0
2006-05-30 09:35:00,20.68,20.69,20.58,20.69,145900.0,20.68,20.69,20.58,20.69,145900.0
2006-05-30 09:40:00,20.64,20.76,20.62,20.74,216500.0,20.64,20.76,20.62,20.74,216500.0
2006-05-30 09:45:00,20.75,20.78,20.68,20.71,253400.0,20.75,20.78,20.68,20.71,253400.0
2006-05-30 09:50:00,20.7,20.75,20.65,20.67,161000.0,20.7,20.75,20.65,20.67,161000.0
2006-05-30 09:55:00,20.68,20.7,20.55,20.65,178800.0,20.68,20.7,20.55,20.65,178800.0
2006-05-30 10:00:00,20.65,20.66,20.59,20.64,164300.0,20.65,20.66,20.59,20.64,164300.0
2006-05-30 10:05:00,20.65,20.69,20.62,20.67,135600.0,20.65,20.69,20.62,20.67,135600.0
2006-05-30 10:10:00,20.66,20.68,20.6,20.61,121700.0,20.66,20.68,20.6,20.61,121700.0
2006-05-30 10:15:00,20.61,20.65,20.6,20.61,107700.0,20.61,20.65,20.6,20.61,107700.0
2006-05-30 10:20:00,20.61,20.62,20.55,20.56,158200.0,20.61,20.62,20.55,20.56,158200.0
2006-05-30 10:25:00,20.57,20.6,20.53,20.54,116300.0,20.57,20.6,20.53,20.54,116300.0
2006-05-30 10:30:00,20.54,20.57,20.5,20.52,62200.0,20.54,20.57,20.5,20.52,62200.0
2006-05-30 10:35:00,20.51,20.52,20.42,20.45,146900.0,20.51,20.52,20.42,20.45,146900.0
2006-05-30 10:40:00,20.45,20.45,20.4,20.42,94900.0,20.45,20.45,20.4,20.42,94900.0
2006-05-30 10:45:00,20.42,20.44,20.39,20.4,162300.0,20.42,20.44,20.39,20.4,162300.0
2006-05-30 10:50:00,20.39,20.4,20.35,20.37,160300.0,20.39,20.4,20.35,20.37,160300.0
2006-05-30 10:55:00,20.37,20.52,20.37,20.52,163100.0,20.37,20.52,20.37,20.52,163100.0
2006-05-30 11:00:00,20.52,20.53,20.45,20.51,136500.0,20.52,20.53,20.45,20.51,136500.0
2006-05-30 11:05:00,20.52,20.56,20.5,20.53,130800.0,20.52,20.56,20.5,20.53,130800.0
2006-05-30 11:10:00,20.53,20.54,20.49,20.51,139700.0,20.53,20.54,20.49,20.51,139700.0
2006-05-30 11:15:00,20.51,20.57,20.49,20.54,114000.0,20.51,20.57,20.49,20.54,114000.0
2006-05-30 11:20:00,20.54,20.54,20.5,20.51,153800.0,20.54,20.54,20.5,20.51,153800.0
2006-05-30 11:25:00,20.51,20.51,20.45,20.5,135700.0,20.51,20.51,20.45,20.5,135700.0
2006-05-30 11:30:00,20.5,20.53,20.42,20.51,384700.0,20.5,20.53,20.42,20.51,384700.0
2006-05-30 11:35:00,20.51,20.52,20.42,20.45,296400.0,20.51,20.52,20.42,20.45,296400.0
2006-05-30 11:40:00,20.45,20.47,20.4,20.44,51600.0,20.45,20.47,20.4,20.44,51600.0
2006-05-30 11:45:00,20.44,20.44,20.38,20.42,393000.0,20.44,20.44,20.38,20.42,393000.0
2006-05-30 11:50:00,20.41,20.48,20.4,20.48,65800.0,20.41,20.48,20.4,20.48,65800.0
2006-05-30 11:55:00,20.48,20.5,20.47,20.49,47700.0,20.48,20.5,20.47,20.49,47700.0
2006-05-30 12:00:00,20.49,20.5,20.46,20.5,406500.0,20.49,20.5,20.46,20.5,406500.0
2006-05-30 12:05:00,20.5,20.51,20.45,20.48,58300.0,20.5,20.51,20.45,20.48,58300.0
2006-05-30 12:10:00,20.49,20.49,20.43,20.43,23700.0,20.49,20.49,20.43,20.43,23700.0
2006-05-30 12:15:00,20.43,20.45,20.42,20.45,29200.0,20.43,20.45,20.42,20.45,29200.0
2006-05-30 12:20:00,20.44,20.45,20.42,20.42,64900.0,20.44,20.45,20.42,20.42,64900.0
2006-05-30 12:25:00,20.42,20.44,20.41,20.42,76200.0,20.42,20.44,20.41,20.42,76200.0
2006-05-30 12:30:00,20.42,20.42,20.38,20.39,46900.0,20.42,20.42,20.38,20.39,46900.0
2006-05-30 12:35:00,20.39,20.42,20.38,20.42,65200.0,20.39,20.42,20.38,20.42,65200.0
2006-05-30 12:40:00,20.41,20.44,20.39,20.41,44800.0,20.41,20.44,20.39,20.41,44800.0
2006-05-30 12:45:00,20.41,20.42,20.39,20.4,35400.0,20.41,20.42,20.39,20.4,35400.0
2006-05-30 12:50:00,20.4,20.42,20.38,20.39,42400.0,20.4,20.42,20.38,20.39,42400.0
2006-05-30 12:55:00,20.39,20.43,20.38,20.4,117200.0,20.39,20.43,20.38,20.4,117200.0
2006-05-30 13:00:00,20.39,20.39,20.34,20.36,61400.0,20.39,20.39,20.34,20.36,61400.0
2006-05-30 13:05:00,20.35,20.37,20.34,20.36,61500.0,20.35,20.37,20.34,20.36,61500.0
2006-05-30 13:10:00,20.35,20.36,20.33,20.33,120300.0,20.35,20.36,20.33,20.33,120300.0
2006-05-30 13:15:00,20.34,20.38,20.31,20.38,119700.0,20.34,20.38,20.31,20.38,119700.0
2006-05-30 13:20:00,20.38,20.39,20.33,20.34,53700.0,20.38,20.39,20.33,20.34,53700.0
2006-05-30 13:25:00,20.34,20.35,20.33,20.33,31200.0,20.34,20.35,20.33,20.33,31200.0
2006-05-30 13:30:00,20.33,20.36,20.32,20.36,91200.0,20.33,20.36,20.32,20.36,91200.0
2006-05-30 13:35:00,20.35,20.36,20.31,20.32,58200.0,20.35,20.36,20.31,20.32,58200.0
2006-05-30 13:40:00,20.32,20.34,20.31,20.32,85800.0,20.32,20.34,20.31,20.32,85800.0
2006-05-30 13:45:00,20.32,20.35,20.3,20.33,80200.0,20.32,20.35,20.3,20.33,80200.0
2006-05-30 13:50:00,20.33,20.35,20.32,20.34,61100.0,20.33,20.35,20.32,20.34,61100.0
2006-05-30 13:55:00,20.33,20.34,20.31,20.32,38500.0,20.33,20.34,20.31,20.32,38500.0
2006-05-30 14:00:00,20.32,20.33,20.26,20.27,215200.0,20.32,20.33,20.26,20.27,215200.0
2006-05-30 14:05:00,20.27,20.3,20.27,20.29,47500.0,20.27,20.3,20.27,20.29,47500.0
2006-05-30 14:10:00,20.3,20.37,20.3,20.34,60600.0,20.3,20.37,20.3,20.34,60600.0
2006-05-30 14:15:00,20.34,20.36,20.33,20.35,35500.0,20.34,20.36,20.33,20.35,35500.0
2006-05-30 14:20:00,20.35,20.41,20.35,20.4,144500.0,20.35,20.41,20.35,20.4,144500.0
2006-05-30 14:25:00,20.4,20.41,20.38,20.38,78200.0,20.4,20.41,20.38,20.38,78200.0
2006-05-30 14:30:00,20.38,20.39,20.37,20.38,54700.0,20.38,20.39,20.37,20.38,54700.0
2006-05-30 14:35:00,20.38,20.4,20.38,20.38,306700.0,20.38,20.4,20.38,20.38,306700.0
2006-05-30 14:40:00,20.37,20.39,20.36,20.37,85100.0,20.37,20.39,20.36,20.37,85100.0
2006-05-30 14:45:00,20.36,20.39,20.36,20.36,64700.0,20.36,20.39,20.36,20.36,64700.0
2006-05-30 14:50:00,20.37,20.37,20.34,20.36,122800.0,20.37,20.37,20.34,20.36,122800.0
2006-05-30 14:55:00,20.36,20.36,20.35,20.36,29900.0,20.36,20.36,20.35,20.36,29900.0
2006-05-30 15:00:00,20.36,20.38,20.35,20.37,160000.0,20.36,20.38,20.35,20.37,160000.0
2006-05-30 15:05:00,20.36,20.38,20.34,20.37,176900.0,20.36,20.38,20.34,20.37,176900.0
2006-05-30 15:10:00,20.37,20.4,20.37,20.38,209700.0,20.37,20.4,20.37,20.38,209700.0
2006-05-30 15:15:00,20.39,20.4,20.35,20.36,120600.0,20.39,20.4,20.35,20.36,120600.0
2006-05-30 15:20:00,20.36,20.4,20.34,20.39,146500.0,20.36,20.4,20.34,20.39,146500.0
2006-05-30 15:25:00,20.39,20.4,20.34,20.34,137400.0,20.39,20.4,20.34,20.34,137400.0
2006-05-30 15:30:00,20.34,20.35,20.25,20.25,93800.0,20.34,20.35,20.25,20.25,93800.0
2006-05-30 15:35:00,20.26,20.26,20.21,20.25,127100.0,20.26,20.26,20.21,20.25,127100.0
2006-05-30 15:40:00,20.25,20.37,20.23,20.34,215200.0,20.25,20.37,20.23,20.34,215200.0
2006-05-30 15:45:00,20.34,20.39,20.32,20.35,199400.0,20.34,20.39,20.32,20.35,199400.0
2006-05-30 15:50:00,20.35,20.42,20.32,20.35,230500.0,20.35,20.42,20.32,20.35,230500.0
2006-05-30 15:55:00,20.34,20.36,20.3,20.33,153100.0,20.34,20.36,20.3,20.33,153100.0
2006-05-31 09:30:00,20.36,20.56,20.36,20.5,195600.0,20.36,20.56,20.36,20.5,195600.0
2006-05-31 09:35:00,20.5,20.53,20.41,20.53,236000.0,20.5,20.53,20.41,20.53,236000.0
2006-05-31 09:40:00,20.52,20.53,20.39,20.44,78800.0,20.52,20.53,20.39,20.44,78800.0
2006-05-31 09:45:00,20.43,20.51,20.42,20.5,67400.0,20.43,20.51,20.42,20.5,67400.0
2006-05-31 09:50:00,20.49,20.61,20.47,20.61,133300.0,20.49,20.61,20.47,20.61,133300.0
2006-05-31 09:55:00,20.6,20.65,20.54,20.54,161100.0,20.6,20.65,20.54,20.54,161100.0
2006-05-31 10:00:00,20.55,20.6,20.52,20.58,126000.0,20.55,20.6,20.52,20.58,126000.0
2006-05-31 10:05:00,20.58,20.62,20.55,20.61,438100.0,20.58,20.62,20.55,20.61,438100.0
2006-05-31 10:10:00,20.62,20.65,20.6,20.61,58800.0,20.62,20.65,20.6,20.61,58800.0
2006-05-31 10:15:00,20.61,20.63,20.6,20.61,55700.0,20.61,20.63,20.6,20.61,55700.0
2006-05-31 10:20:00,20.61,20.62,20.54,20.55,117500.0,20.61,20.62,20.54,20.55,117500.0
2006-05-31 10:25:00,20.56,20.61,20.55,20.61,93300.0,20.56,20.61,20.55,20.61,93300.0
2006-05-31 10:30:00,20.6,20.66,20.6,20.63,159000.0,20.6,20.66,20.6,20.63,159000.0
2006-05-31 10:35:00,20.64,20.69,20.63,20.64,78100.0,20.64,20.69,20.63,20.64,78100.0
2006-05-31 10:40:00,20.64,20.64,20.61,20.62,38600.0,20.64,20.64,20.61,20.62,38600.0
2006-05-31 10:45:00,20.62,20.64,20.6,20.61,48000.0,20.62,20.64,20.6,20.61,48000.0
2006-05-31 10:50:00,20.61,20.64,20.6,20.62,43500.0,20.61,20.64,20.6,20.62,43500.0
2006-05-31 10:55:00,20.63,20.64,20.61,20.62,52600.0,20.63,20.64,20.61,20.62,52600.0
2006-05-31 11:00:00,20.62,20.65,20.6,20.65,125200.0,20.62,20.65,20.6,20.65,125200.0
2006-05-31 11:05:00,20.64,20.66,20.62,20.62,129900.0,20.64,20.66,20.62,20.62,129900.0
2006-05-31 11:10:00,20.63,20.63,20.6,20.61,40200.0,20.63,20.63,20.6,20.61,40200.0
2006-05-31 11:15:00,20.61,20.65,20.6,20.63,141000.0,20.61,20.65,20.6,20.63,141000.0
2006-05-31 11:20:00,20.63,20.67,20.62,20.66,140300.0,20.63,20.67,20.62,20.66,140300.0
2006-05-31 11:25:00,20.67,20.72,20.65,20.71,112300.0,20.67,20.72,20.65,20.71,112300.0
2006-05-31 11:30:00,20.72,20.73,20.61,20.63,129700.0,20.72,20.73,20.61,20.63,129700.0
2006-05-31 11:35:00,20.64,20.67,20.63,20.66,50500.0,20.64,20.67,20.63,20.66,50500.0
2006-05-31 11:40:00,20.66,20.66,20.61,20.62,132600.0,20.66,20.66,20.61,20.62,132600.0
2006-05-31 11:45:00,20.62,20.62,20.59,20.6,97600.0,20.62,20.62,20.59,20.6,97600.0
2006-05-31 11:50:00,20.61,20.62,20.59,20.62,69700.0,20.61,20.62,20.59,20.62,69700.0
2006-05-31 11:55:00,20.61,20.63,20.6,20.6,30500.0,20.61,20.63,20.6,20.6,30500.0
2006-05-31 12:00:00,20.6,20.61,20.55,20.58,76400.0,20.6,20.61,20.55,20.58,76400.0
2006-05-31 12:05:00,20.58,20.59,20.52,20.53,40200.0,20.58,20.59,20.52,20.53,40200.0
2006-05-31 12:10:00,20.52,20.61,20.51,20.59,101400.0,20.52,20.61,20.51,20.59,101400.0
2006-05-31 12:15:00,20.58,20.59,20.49,20.5,99900.0,20.58,20.59,20.49,20.5,99900.0
2006-05-31 12:20:00,20.5,20.54,20.5,20.53,162400.0,20.5,20.54,20.5,20.53,162400.0
2006-05-31 12:25:00,20.54,20.54,20.52,20.52,64100.0,20.54,20.54,20.52,20.52,64100.0
2006-05-31 12:30:00,20.52,20.53,20.51,20.52,61500.0,20.52,20.53,20.51,20.52,61500.0
2006-05-31 12:35:00,20.52,20.57,20.52,20.52,48600.0,20.52,20.57,20.52,20.52,48600.0
2006-05-31 12:40:00,20.52,20.53,20.51,20.51,24400.0,20.52,20.53,20.51,20.51,24400.0
2006-05-31 12:45:00,20.51,20.53,20.5,20.52,311100.0,20.51,20.53,20.5,20.52,311100.0
2006-05-31 12:50:00,20.52,20.53,20.5,20.53,98000.0,20.52,20.53,20.5,20.53,98000.0
2006-05-31 12:55:00,20.53,20.54,20.52,20.52,26400.0,20.53,20.54,20.52,20.52,26400.0
2006-05-31 13:00:00,20.53,20.54,20.52,20.53,43200.0,20.53,20.54,20.52,20.53,43200.0
2006-05-31 13:05:00,20.52,20.53,20.5,20.51,97600.0,20.52,20.53,20.5,20.51,97600.0
2006-05-31 13:10:00,20.51,20.52,20.5,20.5,63900.0,20.51,20.52,20.5,20.5,63900.0
2006-05-31 13:15:00,20.5,20.53,20.5,20.53,84900.0,20.5,20.53,20.5,20.53,84900.0
2006-05-31 13:20:00,20.53,20.54,20.52,20.53,18500.0,20.53,20.54,20.52,20.53,18500.0
2006-05-31 13:25:00,20.53,20.54,20.52,20.53,29300.0,20.53,20.54,20.52,20.53,29300.0
2006-05-31 13:30:00,20.52,20.54,20.52,20.53,55100.0,20.52,20.54,20.52,20.53,55100.0
2006-05-31 13:35:00,20.52,20.56,20.52,20.55,37400.0,20.52,20.56,20.52,20.55,37400.0
2006-05-31 13:40:00,20.55,20.55,20.53,20.54,22900.0,20.55,20.55,20.53,20.54,22900.0
2006-05-31 13:45:00,20.53,20.54,20.51,20.52,26200.0,20.53,20.54,20.51,20.52,26200.0
2006-05-31 13:50:00,20.51,20.52,20.5,20.51,45400.0,20.51,20.52,20.5,20.51,45400.0
2006-05-31 13:55:00,20.51,20.52,20.49,20.49,248400.0,20.51,20.52,20.49,20.49,248400.0
2006-05-31 14:00:00,20.49,20.5,20.41,20.46,94800.0,20.49,20.5,20.41,20.46,94800.0
2006-05-31 14:05:00,20.47,20.52,20.44,20.45,73500.0,20.47,20.52,20.44,20.45,73500.0
2006-05-31 14:10:00,20.46,20.48,20.4,20.4,62000.0,20.46,20.48,20.4,20.4,62000.0
2006-05-31 14:15:00,20.4,20.41,20.36,20.4,86300.0,20.4,20.41,20.36,20.4,86300.0
2006-05-31 14:20:00,20.4,20.41,20.37,20.39,94100.0,20.4,20.41,20.37,20.39,94100.0
2006-05-31 14:25:00,20.39,20.46,20.39,20.44,174800.0,20.39,20.46,20.39,20.44,174800.0
2006-05-31 14:30:00,20.44,20.55,20.44,20.53,153900.0,20.44,20.55,20.44,20.53,153900.0
2006-05-31 14:35:00,20.53,20.54,20.49,20.52,86700.0,20.53,20.54,20.49,20.52,86700.0
2006-05-31 14:40:00,20.52,20.52,20.48,20.48,55600.0,20.52,20.52,20.48,20.48,55600.0
2006-05-31 14:45:00,20.49,20.51,20.47,20.5,67900.0,20.49,20.51,20.47,20.5,67900.0
2006-05-31 14:50:00,20.5,20.52,20.49,20.51,127100.0,20.5,20.52,20.49,20.51,127100.0
2006-05-31 14:55:00,20.5,20.51,20.45,20.49,104400.0,20.5,20.51,20.45,20.49,104400.0
2006-05-31 15:00:00,20.49,20.5,20.47,20.5,96600.0,20.49,20.5,20.47,20.5,96600.0
2006-05-31 15:05:00,20.49,20.52,20.48,20.52,126000.0,20.49,20.52,20.48,20.52,126000.0
2006-05-31 15:10:00,20.52,20.59,20.52,20.56,154600.0,20.52,20.59,20.52,20.56,154600.0
2006-05-31 15:15:00,20.56,20.58,20.52,20.53,145800.0,20.56,20.58,20.52,20.53,145800.0
2006-05-31 15:20:00,20.53,20.58,20.5,20.57,112600.0,20.53,20.58,20.5,20.57,112600.0
2006-05-31 15:25:00,20.57,20.58,20.54,20.57,162800.0,20.57,20.58,20.54,20.57,162800.0
2006-05-31 15:30:00,20.58,20.58,20.55,20.56,194100.0,20.58,20.58,20.55,20.56,194100.0
2006-05-31 15:35:00,20.56,20.6,20.56,20.58,123500.0,20.56,20.6,20.56,20.58,123500.0
2006-05-31 15:40:00,20.58,20.71,20.58,20.71,272200.0,20.58,20.71,20.58,20.71,272200.0
2006-05-31 15:45:00,20.71,20.73,20.64,20.7,250600.0,20.71,20.73,20.64,20.7,250600.0
2006-05-31 15:50:00,20.71,20.71,20.61,20.68,355000.0,20.71,20.71,20.61,20.68,355000.0
2006-05-31 15:55:00,20.68,20.69,20.65,20.68,301900.0,20.68,20.69,20.65,20.68,301900.0
2006-06-01 09:30:00,20.68,20.77,20.63,20.63,134300.0,20.68,20.77,20.63,20.63,134300.0
2006-06-01 09:35:00,20.62,20.68,20.3,20.3,126500.0,20.62,20.68,20.3,20.3,126500.0
2006-06-01 09:40:00,20.3,20.38,20.2,20.36,211800.0,20.3,20.38,20.2,20.36,211800.0
2006-06-01 09:45:00,20.36,20.45,20.33,20.44,111400.0,20.36,20.45,20.33,20.44,111400.0
2006-06-01 09:50:00,20.43,20.49,20.43,20.44,111400.0,20.43,20.49,20.43,20.44,111400.0
2006-06-01 09:55:00,20.45,20.5,20.44,20.46,55000.0,20.45,20.5,20.44,20.46,55000.0
2006-06-01 10:00:00,20.47,20.48,20.29,20.29,633600.0,20.47,20.48,20.29,20.29,633600.0
2006-06-01 10:05:00,20.3,20.45,20.26,20.4,155000.0,20.3,20.45,20.26,20.4,155000.0
2006-06-01 10:10:00,20.38,20.44,20.32,20.43,119300.0,20.38,20.44,20.32,20.43,119300.0
2006-06-01 10:15:00,20.43,20.45,20.41,20.41,91700.0,20.43,20.45,20.41,20.41,91700.0
2006-06-01 10:20:00,20.41,20.45,20.4,20.42,147500.0,20.41,20.45,20.4,20.42,147500.0
2006-06-01 10:25:00,20.43,20.43,20.32,20.33,81700.0,20.43,20.43,20.32,20.33,81700.0
2006-06-01 10:30:00,20.34,20.37,20.33,20.35,78700.0,20.34,20.37,20.33,20.35,78700.0
2006-06-01 10:35:00,20.36,20.36,20.32,20.35,121500.0,20.36,20.36,20.32,20.35,121500.0
2006-06-01 10:40:00,20.35,20.39,20.33,20.39,91500.0,20.35,20.39,20.33,20.39,91500.0
2006-06-01 10:45:00,20.4,20.41,20.36,20.36,67000.0,20.4,20.41,20.36,20.36,67000.0
2006-06-01 10:50:00,20.36,20.38,20.35,20.38,78600.0,20.36,20.38,20.35,20.38,78600.0
2006-06-01 10:55:00,20.37,20.39,20.33,20.34,57900.0,20.37,20.39,20.33,20.34,57900.0
2006-06-01 11:00:00,20.34,20.38,20.33,20.35,81700.0,20.34,20.38,20.33,20.35,81700.0
2006-06-01 11:05:00,20.35,20.38,20.35,20.37,53000.0,20.35,20.38,20.35,20.37,53000.0
2006-06-01 11:10:00,20.37,20.45,20.37,20.4,140400.0,20.37,20.45,20.37,20.4,140400.0
2006-06-01 11:15:00,20.41,20.42,20.36,20.37,73600.0,20.41,20.42,20.36,20.37,73600.0
2006-06-01 11:20:00,20.37,20.44,20.36,20.42,124400.0,20.37,20.44,20.36,20.42,124400.0
2006-06-01 11:25:00,20.42,20.46,20.42,20.44,80800.0,20.42,20.46,20.42,20.44,80800.0
2006-06-01 11:30:00,20.44,20.46,20.4,20.42,196700.0,20.44,20.46,20.4,20.42,196700.0
2006-06-01 11:35:00,20.42,20.47,20.42,20.46,52400.0,20.42,20.47,20.42,20.46,52400.0
2006-06-01 11:40:00,20.46,20.47,20.45,20.46,61600.0,20.46,20.47,20.45,20.46,61600.0
2006-06-01 11:45:00,20.47,20.47,20.4,20.41,30800.0,20.47,20.47,20.4,20.41,30800.0
2006-06-01 11:50:00,20.41,20.45,20.39,20.43,32800.0,20.41,20.45,20.39,20.43,32800.0
2006-06-01 11:55:00,20.42,20.43,20.4,20.43,48000.0,20.42,20.43,20.4,20.43,48000.0
2006-06-01 12:00:00,20.43,20.46,20.42,20.46,57600.0,20.43,20.46,20.42,20.46,57600.0
2006-06-01 12:05:00,20.44,20.48,20.43,20.46,68000.0,20.44,20.48,20.43,20.46,68000.0
2006-06-01 12:10:00,20.47,20.47,20.43,20.43,43900.0,20.47,20.47,20.43,20.43,43900.0
2006-06-01 12:15:00,20.44,20.44,20.4,20.42,88500.0,20.44,20.44,20.4,20.42,88500.0
2006-06-01 12:20:00,20.42,20.43,20.39,20.4,55600.0,20.42,20.43,20.39,20.4,55600.0
2006-06-01 12:25:00,20.39,20.4,20.35,20.36,204900.0,20.39,20.4,20.35,20.36,204900.0
2006-06-01 12:30:00,20.36,20.38,20.35,20.36,128300.0,20.36,20.38,20.35,20.36,128300.0
2006-06-01 12:35:00,20.36,20.37,20.35,20.36,44300.0,20.36,20.37,20.35,20.36,44300.0
2006-06-01 12:40:00,20.37,20.37,20.3,20.33,111200.0,20.37,20.37,20.3,20.33,111200.0
2006-06-01 12:45:00,20.33,20.33,20.3,20.33,59700.0,20.33,20.33,20.3,20.33,59700.0
2006-06-01 12:50:00,20.32,20.33,20.29,20.3,76900.0,20.32,20.33,20.29,20.3,76900.0
2006-06-01 12:55:00,20.3,20.31,20.27,20.28,105100.0,20.3,20.31,20.27,20.28,105100.0
2006-06-01 13:00:00,20.28,20.32,20.28,20.32,57700.0,20.28,20.32,20.28,20.32,57700.0
2006-06-01 13:05:00,20.32,20.33,20.31,20.32,88200.0,20.32,20.33,20.31,20.32,88200.0
2006-06-01 13:10:00,20.32,20.32,20.29,20.3,31900.0,20.32,20.32,20.29,20.3,31900.0
2006-06-01 13:15:00,20.3,20.32,20.3,20.3,340200.0,20.3,20.32,20.3,20.3,340200.0
2006-06-01 13:20:00,20.31,20.31,20.28,20.28,32500.0,20.31,20.31,20.28,20.28,32500.0
2006-06-01 13:25:00,20.29,20.3,20.28,20.3,48800.0,20.29,20.3,20.28,20.3,48800.0
2006-06-01 13:30:00,20.29,20.3,20.28,20.3,32200.0,20.29,20.3,20.28,20.3,32200.0
2006-06-01 13:35:00,20.3,20.3,20.25,20.28,1619000.0,20.3,20.3,20.25,20.28,1619000.0
2006-06-01 13:40:00,20.28,20.29,20.26,20.28,52800.0,20.28,20.29,20.26,20.28,52800.0
2006-06-01 13:45:00,20.28,20.29,20.23,20.26,119000.0,20.28,20.29,20.23,20.26,119000.0
2006-06-01 13:50:00,20.24,20.26,20.23,20.25,114400.0,20.24,20.26,20.23,20.25,114400.0
2006-06-01 13:55:00,20.26,20.26,20.24,20.24,65300.0,20.26,20.26,20.24,20.24,65300.0
2006-06-01 14:00:00,20.24,20.29,20.24,20.28,109700.0,20.24,20.29,20.24,20.28,109700.0
2006-06-01 14:05:00,20.28,20.28,20.25,20.26,210400.0,20.28,20.28,20.25,20.26,210400.0
2006-06-01 14:10:00,20.26,20.27,20.26,20.26,45100.0,20.26,20.27,20.26,20.26,45100.0
2006-06-01 14:15:00,20.27,20.33,20.26,20.33,41500.0,20.27,20.33,20.26,20.33,41500.0
2006-06-01 14:20:00,20.32,20.38,20.32,20.37,67800.0,20.32,20.38,20.32,20.37,67800.0
2006-06-01 14:25:00,20.37,20.39,20.35,20.39,45400.0,20.37,20.39,20.35,20.39,45400.0
2006-06-01 14:30:00,20.38,20.4,20.37,20.38,52000.0,20.38,20.4,20.37,20.38,52000.0
2006-06-01 14:35:00,20.38,20.38,20.34,20.34,54200.0,20.38,20.38,20.34,20.34,54200.0
2006-06-01 14:40:00,20.34,20.35,20.29,20.29,40400.0,20.34,20.35,20.29,20.29,40400.0
2006-06-01 14:45:00,20.29,20.37,20.29,20.35,80800.0,20.29,20.37,20.29,20.35,80800.0
2006-06-01 14:50:00,20.36,20.37,20.33,20.37,84100.0,20.36,20.37,20.33,20.37,84100.0
2006-06-01 14:55:00,20.36,20.37,20.36,20.36,17600.0,20.36,20.37,20.36,20.36,17600.0
2006-06-01 15:00:00,20.36,20.38,20.36,20.38,47000.0,20.36,20.38,20.36,20.38,47000.0
2006-06-01 15:05:00,20.37,20.38,20.36,20.37,55200.0,20.37,20.38,20.36,20.37,55200.0
2006-06-01 15:10:00,20.37,20.39,20.36,20.38,31000.0,20.37,20.39,20.36,20.38,31000.0
2006-06-01 15:15:00,20.39,20.39,20.36,20.38,49600.0,20.39,20.39,20.36,20.38,49600.0
2006-06-01 15:20:00,20.38,20.4,20.37,20.4,83200.0,20.38,20.4,20.37,20.4,83200.0
2006-06-01 15:25:00,20.4,20.44,20.4,20.42,144100.0,20.4,20.44,20.4,20.42,144100.0
2006-06-01 15:30:00,20.42,20.42,20.38,20.42,107400.0,20.42,20.42,20.38,20.42,107400.0
2006-06-01 15:35:00,20.42,20.47,20.41,20.47,112100.0,20.42,20.47,20.41,20.47,112100.0
2006-06-01 15:40:00,20.47,20.52,20.47,20.51,190100.0,20.47,20.52,20.47,20.51,190100.0
2006-06-01 15:45:00,20.51,20.51,20.46,20.49,106800.0,20.51,20.51,20.46,20.49,106800.0
2006-06-01 15:50:00,20.49,20.5,20.45,20.48,128700.0,20.49,20.5,20.45,20.48,128700.0
2006-06-01 15:55:00,20.47,20.48,20.43,20.45,155600.0,20.47,20.48,20.43,20.45,155600.0
2006-06-02 09:30:00,20.64,20.67,20.58,20.67,163000.0,20.64,20.67,20.58,20.67,163000.0
2006-06-02 09:35:00,20.67,20.67,20.63,20.63,61000.0,20.67,20.67,20.63,20.63,61000.0
2006-06-02 09:40:00,20.63,20.65,20.58,20.64,170100.0,20.63,20.65,20.58,20.64,170100.0
2006-06-02 09:45:00,20.64,20.68,20.6,20.62,47800.0,20.64,20.68,20.6,20.62,47800.0
2006-06-02 09:50:00,20.62,20.63,20.58,20.6,54800.0,20.62,20.63,20.58,20.6,54800.0
2006-06-02 09:55:00,20.6,20.62,20.54,20.62,199300.0,20.6,20.62,20.54,20.62,199300.0
2006-06-02 10:00:00,20.62,20.68,20.62,20.67,215200.0,20.62,20.68,20.62,20.67,215200.0
2006-06-02 10:05:00,20.66,20.66,20.58,20.62,66400.0,20.66,20.66,20.58,20.62,66400.0
2006-06-02 10:10:00,20.62,20.68,20.62,20.64,112300.0,20.62,20.68,20.62,20.64,112300.0
2006-06-02 10:15:00,20.63,20.71,20.63,20.69,82900.0,20.63,20.71,20.63,20.69,82900.0
2006-06-02 10:20:00,20.68,20.7,20.66,20.69,66000.0,20.68,20.7,20.66,20.69,66000.0
2006-06-02 10:25:00,20.69,20.76,20.69,20.76,75000.0,20.69,20.76,20.69,20.76,75000.0
2006-06-02 10:30:00,20.75,20.76,20.73,20.75,82900.0,20.75,20.76,20.73,20.75,82900.0
2006-06-02 10:35:00,20.75,20.8,20.75,20.76,129000.0,20.75,20.8,20.75,20.76,129000.0
2006-06-02 10:40:00,20.76,20.78,20.73,20.76,184300.0,20.76,20.78,20.73,20.76,184300.0
2006-06-02 10:45:00,20.76,20.79,20.76,20.78,42200.0,20.76,20.79,20.76,20.78,42200.0
2006-06-02 10:50:00,20.77,20.81,20.76,20.78,33400.0,20.77,20.81,20.76,20.78,33400.0
2006-06-02 10:55:00,20.78,20.78,20.74,20.74,83200.0,20.78,20.78,20.74,20.74,83200.0
2006-06-02 11:00:00,20.74,20.76,20.74,20.74,45600.0,20.74,20.76,20.74,20.74,45600.0
2006-06-02 11:05:00,20.75,20.76,20.7,20.72,146800.0,20.75,20.76,20.7,20.72,146800.0
2006-06-02 11:10:00,20.72,20.78,20.71,20.78,69000.0,20.72,20.78,20.71,20.78,69000.0
2006-06-02 11:15:00,20.78,20.79,20.75,20.77,94200.0,20.78,20.79,20.75,20.77,94200.0
2006-06-02 11:20:00,20.77,20.78,20.76,20.77,42900.0,20.77,20.78,20.76,20.77,42900.0
2006-06-02 11:25:00,20.77,20.78,20.68,20.68,69300.0,20.77,20.78,20.68,20.68,69300.0
2006-06-02 11:30:00,20.69,20.69,20.57,20.57,141000.0,20.69,20.69,20.57,20.57,141000.0
2006-06-02 11:35:00,20.57,20.57,20.51,20.55,144600.0,20.57,20.57,20.51,20.55,144600.0
2006-06-02 11:40:00,20.55,20.55,20.46,20.46,102400.0,20.55,20.55,20.46,20.46,102400.0
2006-06-02 11:45:00,20.46,20.5,20.42,20.48,119800.0,20.46,20.5,20.42,20.48,119800.0
2006-06-02 11:50:00,20.48,20.5,20.45,20.5,50500.0,20.48,20.5,20.45,20.5,50500.0
2006-06-02 11:55:00,20.49,20.52,20.47,20.47,118500.0,20.49,20.52,20.47,20.47,118500.0
2006-06-02 12:00:00,20.48,20.49,20.46,20.48,35400.0,20.48,20.49,20.46,20.48,35400.0
2006-06-02 12:05:00,20.47,20.5,20.47,20.5,33400.0,20.47,20.5,20.47,20.5,33400.0
2006-06-02 12:10:00,20.5,20.52,20.49,20.49,49900.0,20.5,20.52,20.49,20.49,49900.0
2006-06-02 12:15:00,20.5,20.53,20.5,20.53,28800.0,20.5,20.53,20.5,20.53,28800.0
2006-06-02 12:20:00,20.52,20.56,20.51,20.56,40400.0,20.52,20.56,20.51,20.56,40400.0
2006-06-02 12:25:00,20.56,20.59,20.55,20.56,29500.0,20.56,20.59,20.55,20.56,29500.0
2006-06-02 12:30:00,20.57,20.61,20.57,20.6,35900.0,20.57,20.61,20.57,20.6,35900.0
2006-06-02 12:35:00,20.6,20.62,20.59,20.61,33200.0,20.6,20.62,20.59,20.61,33200.0
2006-06-02 12:40:00,20.6,20.62,20.58,20.58,19200.0,20.6,20.62,20.58,20.58,19200.0
2006-06-02 12:45:00,20.59,20.59,20.56,20.57,18400.0,20.59,20.59,20.56,20.57,18400.0
2006-06-02 12:50:00,20.56,20.59,20.54,20.55,44400.0,20.56,20.59,20.54,20.55,44400.0
2006-06-02 12:55:00,20.55,20.58,20.54,20.56,29000.0,20.55,20.58,20.54,20.56,29000.0
2006-06-02 13:00:00,20.55,20.58,20.55,20.58,21600.0,20.55,20.58,20.55,20.58,21600.0
2006-06-02 13:05:00,20.57,20.58,20.5,20.51,116500.0,20.57,20.58,20.5,20.51,116500.0
2006-06-02 13:10:00,20.51,20.52,20.48,20.52,98700.0,20.51,20.52,20.48,20.52,98700.0
2006-06-02 13:15:00,20.52,20.53,20.5,20.53,38900.0,20.52,20.53,20.5,20.53,38900.0
2006-06-02 13:20:00,20.53,20.53,20.51,20.52,24500.0,20.53,20.53,20.51,20.52,24500.0
2006-06-02 13:25:00,20.52,20.53,20.51,20.51,20100.0,20.52,20.53,20.51,20.51,20100.0
2006-06-02 13:30:00,20.52,20.52,20.51,20.52,30000.0,20.52,20.52,20.51,20.52,30000.0
2006-06-02 13:35:00,20.52,20.53,20.51,20.51,25800.0,20.52,20.53,20.51,20.51,25800.0
2006-06-02 13:40:00,20.51,20.52,20.5,20.5,27800.0,20.51,20.52,20.5,20.5,27800.0
2006-06-02 13:45:00,20.5,20.5,20.47,20.49,30100.0,20.5,20.5,20.47,20.49,30100.0
2006-06-02 13:50:00,20.49,20.51,20.47,20.48,22400.0,20.49,20.51,20.47,20.48,22400.0
2006-06-02 13:55:00,20.49,20.51,20.47,20.49,25600.0,20.49,20.51,20.47,20.49,25600.0
2006-06-02 14:00:00,20.5,20.51,20.48,20.49,21000.0,20.5,20.51,20.48,20.49,21000.0
2006-06-02 14:05:00,20.49,20.52,20.49,20.5,45500.0,20.49,20.52,20.49,20.5,45500.0
2006-06-02 14:10:00,20.51,20.51,20.49,20.5,31300.0,20.51,20.51,20.49,20.5,31300.0
2006-06-02 14:15:00,20.5,20.53,20.49,20.5,47700.0,20.5,20.53,20.49,20.5,47700.0
2006-06-02 14:20:00,20.5,20.53,20.5,20.52,53800.0,20.5,20.53,20.5,20.52,53800.0
2006-06-02 14:25:00,20.52,20.53,20.51,20.53,30200.0,20.52,20.53,20.51,20.53,30200.0
2006-06-02 14:30:00,20.53,20.56,20.51,20.56,40600.0,20.53,20.56,20.51,20.56,40600.0
2006-06-02 14:35:00,20.56,20.59,20.56,20.59,23900.0,20.56,20.59,20.56,20.59,23900.0
2006-06-02 14:40:00,20.59,20.6,20.57,20.58,35600.0,20.59,20.6,20.57,20.58,35600.0
2006-06-02 14:45:00,20.58,20.6,20.57,20.58,36000.0,20.58,20.6,20.57,20.58,36000.0
2006-06-02 14:50:00,20.58,20.6,20.57,20.58,80600.0,20.58,20.6,20.57,20.58,80600.0
2006-06-02 14:55:00,20.59,20.59,20.55,20.56,33100.0,20.59,20.59,20.55,20.56,33100.0
2006-06-02 15:00:00,20.55,20.57,20.54,20.55,43800.0,20.55,20.57,20.54,20.55,43800.0
2006-06-02 15:05:00,20.55,20.57,20.55,20.56,26300.0,20.55,20.57,20.55,20.56,26300.0
2006-06-02 15:10:00,20.56,20.59,20.56,20.59,36200.0,20.56,20.59,20.56,20.59,36200.0
2006-06-02 15:15:00,20.59,20.61,20.58,20.6,29700.0,20.59,20.61,20.58,20.6,29700.0
2006-06-02 15:20:00,20.59,20.61,20.59,20.6,36600.0,20.59,20.61,20.59,20.6,36600.0
2006-06-02 15:25:00,20.6,20.61,20.57,20.61,35700.0,20.6,20.61,20.57,20.61,35700.0
2006-06-02 15:30:00,20.6,20.64,20.6,20.61,43900.0,20.6,20.64,20.6,20.61,43900.0
2006-06-02 15:35:00,20.61,20.67,20.6,20.66,67200.0,20.61,20.67,20.6,20.66,67200.0
2006-06-02 15:40:00,20.66,20.67,20.63,20.63,45400.0,20.66,20.67,20.63,20.63,45400.0
2006-06-02 15:45:00,20.64,20.67,20.62,20.66,148700.0,20.64,20.67,20.62,20.66,148700.0
2006-06-02 15:50:00,20.67,20.72,20.66,20.71,165500.0,20.67,20.72,20.66,20.71,165500.0
2006-06-02 15:55:00,20.72,20.72,20.69,20.69,124200.0,20.72,20.72,20.69,20.69,124200.0
2006-06-05 09:30:00,20.76,20.78,20.46,20.5,162800.0,20.76,20.78,20.46,20.5,162800.0
2006-06-05 09:35:00,20.48,20.57,20.47,20.52,48000.0,20.48,20.57,20.47,20.52,48000.0
2006-06-05 09:40:00,20.53,20.56,20.52,20.53,31800.0,20.53,20.56,20.52,20.53,31800.0
2006-06-05 09:45:00,20.53,20.57,20.5,20.57,59500.0,20.53,20.57,20.5,20.57,59500.0
2006-06-05 09:50:00,20.55,20.59,20.53,20.59,81000.0,20.55,20.59,20.53,20.59,81000.0
2006-06-05 09:55:00,20.6,20.64,20.55,20.61,120700.0,20.6,20.64,20.55,20.61,120700.0
2006-06-05 10:00:00,20.62,20.66,20.61,20.65,351800.0,20.62,20.66,20.61,20.65,351800.0
2006-06-05 10:05:00,20.65,20.68,20.64,20.68,60900.0,20.65,20.68,20.64,20.68,60900.0
2006-06-05 10:10:00,20.67,20.74,20.65,20.68,74900.0,20.67,20.74,20.65,20.68,74900.0
2006-06-05 10:15:00,20.68,20.69,20.65,20.66,32400.0,20.68,20.69,20.65,20.66,32400.0
2006-06-05 10:20:00,20.67,20.71,20.66,20.71,58500.0,20.67,20.71,20.66,20.71,58500.0
2006-06-05 10:25:00,20.7,20.74,20.69,20.71,55900.0,20.7,20.74,20.69,20.71,55900.0
2006-06-05 10:30:00,20.71,20.72,20.68,20.71,71100.0,20.71,20.72,20.68,20.71,71100.0
2006-06-05 10:35:00,20.7,20.71,20.69,20.7,30200.0,20.7,20.71,20.69,20.7,30200.0
2006-06-05 10:40:00,20.7,20.71,20.67,20.71,157200.0,20.7,20.71,20.67,20.71,157200.0
2006-06-05 10:45:00,20.71,20.71,20.69,20.7,25600.0,20.71,20.71,20.69,20.7,25600.0
2006-06-05 10:50:00,20.7,20.72,20.69,20.71,29300.0,20.7,20.72,20.69,20.71,29300.0
2006-06-05 10:55:00,20.72,20.72,20.69,20.71,32800.0,20.72,20.72,20.69,20.71,32800.0
2006-06-05 11:00:00,20.71,20.71,20.69,20.7,74100.0,20.71,20.71,20.69,20.7,74100.0
2006-06-05 11:05:00,20.7,20.71,20.7,20.71,28100.0,20.7,20.71,20.7,20.71,28100.0
2006-06-05 11:10:00,20.7,20.71,20.66,20.66,26200.0,20.7,20.71,20.66,20.66,26200.0
2006-06-05 11:15:00,20.66,20.66,20.65,20.65,44300.0,20.66,20.66,20.65,20.65,44300.0
2006-06-05 11:20:00,20.66,20.66,20.65,20.66,41300.0,20.66,20.66,20.65,20.66,41300.0
2006-06-05 11:25:00,20.66,20.66,20.64,20.65,80200.0,20.66,20.66,20.64,20.65,80200.0
2006-06-05 11:30:00,20.66,20.66,20.63,20.65,59500.0,20.66,20.66,20.63,20.65,59500.0
2006-06-05 11:35:00,20.64,20.66,20.63,20.64,58500.0,20.64,20.66,20.63,20.64,58500.0
2006-06-05 11:40:00,20.64,20.66,20.64,20.66,21400.0,20.64,20.66,20.64,20.66,21400.0
2006-06-05 11:45:00,20.66,20.66,20.64,20.64,40600.0,20.66,20.66,20.64,20.64,40600.0
2006-06-05 11:50:00,20.66,20.66,20.64,20.65,34700.0,20.66,20.66,20.64,20.65,34700.0
2006-06-05 11:55:00,20.66,20.67,20.65,20.66,13600.0,20.66,20.67,20.65,20.66,13600.0
2006-06-05 12:00:00,20.67,20.67,20.65,20.66,43300.0,20.67,20.67,20.65,20.66,43300.0
2006-06-05 12:05:00,20.65,20.66,20.65,20.65,22000.0,20.65,20.66,20.65,20.65,22000.0
2006-06-05 12:10:00,20.65,20.66,20.65,20.66,128100.0,20.65,20.66,20.65,20.66,128100.0
2006-06-05 12:15:00,20.66,20.66,20.65,20.65,6400.0,20.66,20.66,20.65,20.65,6400.0
2006-06-05 12:20:00,20.66,20.66,20.65,20.65,18600.0,20.66,20.66,20.65,20.65,18600.0
2006-06-05 12:25:00,20.65,20.66,20.65,20.65,128300.0,20.65,20.66,20.65,20.65,128300.0
2006-06-05 12:30:00,20.65,20.7,20.65,20.67,38300.0,20.65,20.7,20.65,20.67,38300.0
2006-06-05 12:35:00,20.67,20.68,20.65,20.66,21100.0,20.67,20.68,20.65,20.66,21100.0
2006-06-05 12:40:00,20.67,20.67,20.65,20.65,37400.0,20.67,20.67,20.65,20.65,37400.0
2006-06-05 12:45:00,20.65,20.67,20.65,20.66,48000.0,20.65,20.67,20.65,20.66,48000.0
2006-06-05 12:50:00,20.67,20.67,20.65,20.65,29700.0,20.67,20.67,20.65,20.65,29700.0
2006-06-05 12:55:00,20.66,20.66,20.65,20.66,10700.0,20.66,20.66,20.65,20.66,10700.0
2006-06-05 13:00:00,20.66,20.66,20.65,20.65,6500.0,20.66,20.66,20.65,20.65,6500.0
2006-06-05 13:05:00,20.66,20.66,20.65,20.65,48600.0,20.66,20.66,20.65,20.65,48600.0
2006-06-05 13:10:00,20.65,20.66,20.64,20.66,172500.0,20.65,20.66,20.64,20.66,172500.0
2006-06-05 13:15:00,20.67,20.67,20.65,20.66,41200.0,20.67,20.67,20.65,20.66,41200.0
2006-06-05 13:20:00,20.65,20.66,20.65,20.65,66600.0,20.65,20.66,20.65,20.65,66600.0
2006-06-05 13:25:00,20.65,20.66,20.65,20.65,29500.0,20.65,20.66,20.65,20.65,29500.0
2006-06-05 13:30:00,20.66,20.66,20.65,20.65,8500.0,20.66,20.66,20.65,20.65,8500.0
2006-06-05 13:35:00,20.66,20.66,20.65,20.65,110300.0,20.66,20.66,20.65,20.65,110300.0
2006-06-05 13:40:00,20.66,20.66,20.65,20.65,68600.0,20.66,20.66,20.65,20.65,68600.0
2006-06-05 13:45:00,20.65,20.66,20.65,20.65,38700.0,20.65,20.66,20.65,20.65,38700.0
2006-06-05 13:50:00,20.65,20.67,20.65,20.66,26500.0,20.65,20.67,20.65,20.66,26500.0
2006-06-05 13:55:00,20.67,20.67,20.66,20.67,9600.0,20.67,20.67,20.66,20.67,9600.0
2006-06-05 14:00:00,20.66,20.67,20.65,20.65,53000.0,20.66,20.67,20.65,20.65,53000.0
2006-06-05 14:05:00,20.65,20.66,20.6,20.61,133300.0,20.65,20.66,20.6,20.61,133300.0
2006-06-05 14:10:00,20.61,20.63,20.56,20.59,117700.0,20.61,20.63,20.56,20.59,117700.0
2006-06-05 14:15:00,20.59,20.61,20.55,20.56,112500.0,20.59,20.61,20.55,20.56,112500.0
2006-06-05 14:20:00,20.55,20.57,20.5,20.52,34900.0,20.55,20.57,20.5,20.52,34900.0
2006-06-05 14:25:00,20.53,20.53,20.48,20.5,129600.0,20.53,20.53,20.48,20.5,129600.0
2006-06-05 14:30:00,20.51,20.51,20.49,20.5,58500.0,20.51,20.51,20.49,20.5,58500.0
2006-06-05 14:35:00,20.5,20.51,20.49,20.49,106300.0,20.5,20.51,20.49,20.49,106300.0
2006-06-05 14:40:00,20.5,20.53,20.45,20.53,107700.0,20.5,20.53,20.45,20.53,107700.0
2006-06-05 14:45:00,20.53,20.58,20.52,20.54,45800.0,20.53,20.58,20.52,20.54,45800.0
2006-06-05 14:50:00,20.54,20.57,20.53,20.57,44900.0,20.54,20.57,20.53,20.57,44900.0
2006-06-05 14:55:00,20.56,20.57,20.5,20.5,35900.0,20.56,20.57,20.5,20.5,35900.0
2006-06-05 15:00:00,20.49,20.52,20.47,20.52,55000.0,20.49,20.52,20.47,20.52,55000.0
2006-06-05 15:05:00,20.52,20.55,20.47,20.53,69900.0,20.52,20.55,20.47,20.53,69900.0
2006-06-05 15:10:00,20.53,20.55,20.49,20.5,123300.0,20.53,20.55,20.49,20.5,123300.0
2006-06-05 15:15:00,20.5,20.56,20.49,20.54,63100.0,20.5,20.56,20.49,20.54,63100.0
2006-06-05 15:20:00,20.54,20.54,20.51,20.51,20700.0,20.54,20.54,20.51,20.51,20700.0
2006-06-05 15:25:00,20.52,20.52,20.47,20.48,58400.0,20.52,20.52,20.47,20.48,58400.0
2006-06-05 15:30:00,20.47,20.5,20.46,20.49,34300.0,20.47,20.5,20.46,20.49,34300.0
2006-06-05 15:35:00,20.49,20.51,20.48,20.5,46600.0,20.49,20.51,20.48,20.5,46600.0
2006-06-05 15:40:00,20.5,20.51,20.45,20.48,169500.0,20.5,20.51,20.45,20.48,169500.0
2006-06-05 15:45:00,20.47,20.47,20.35,20.37,111800.0,20.47,20.47,20.35,20.37,111800.0
2006-06-05 15:50:00,20.38,20.4,20.35,20.38,177100.0,20.38,20.4,20.35,20.38,177100.0
2006-06-05 15:55:00,20.37,20.4,20.32,20.4,249700.0,20.37,20.4,20.32,20.4,249700.0
2006-06-06 09:30:00,20.38,20.59,20.3,20.3,113900.0,20.38,20.59,20.3,20.3,113900.0
2006-06-06 09:35:00,20.37,20.5,20.31,20.47,72200.0,20.37,20.5,20.31,20.47,72200.0
2006-06-06 09:40:00,20.47,20.48,20.37,20.37,82600.0,20.47,20.48,20.37,20.37,82600.0
2006-06-06 09:45:00,20.36,20.41,20.32,20.38,84500.0,20.36,20.41,20.32,20.38,84500.0
2006-06-06 09:50:00,20.38,20.4,20.34,20.35,55700.0,20.38,20.4,20.34,20.35,55700.0
2006-06-06 09:55:00,20.35,20.4,20.34,20.35,70700.0,20.35,20.4,20.34,20.35,70700.0
2006-06-06 10:00:00,20.35,20.43,20.35,20.41,72500.0,20.35,20.43,20.35,20.41,72500.0
2006-06-06 10:05:00,20.4,20.44,20.38,20.42,51800.0,20.4,20.44,20.38,20.42,51800.0
2006-06-06 10:10:00,20.44,20.45,20.4,20.44,30700.0,20.44,20.45,20.4,20.44,30700.0
2006-06-06 10:15:00,20.45,20.56,20.44,20.5,53200.0,20.45,20.56,20.44,20.5,53200.0
2006-06-06 10:20:00,20.5,20.58,20.49,20.55,46400.0,20.5,20.58,20.49,20.55,46400.0
2006-06-06 10:25:00,20.56,20.56,20.44,20.49,23200.0,20.56,20.56,20.44,20.49,23200.0
2006-06-06 10:30:00,20.5,20.53,20.45,20.5,46800.0,20.5,20.53,20.45,20.5,46800.0
2006-06-06 10:35:00,20.5,20.5,20.38,20.41,53600.0,20.5,20.5,20.38,20.41,53600.0
2006-06-06 10:40:00,20.41,20.44,20.39,20.42,52300.0,20.41,20.44,20.39,20.42,52300.0
2006-06-06 10:45:00,20.41,20.43,20.4,20.4,41200.0,20.41,20.43,20.4,20.4,41200.0
2006-06-06 10:50:00,20.4,20.42,20.38,20.42,47400.0,20.4,20.42,20.38,20.42,47400.0
2006-06-06 10:55:00,20.42,20.44,20.33,20.33,53600.0,20.42,20.44,20.33,20.33,53600.0
2006-06-06 11:00:00,20.34,20.41,20.34,20.4,79300.0,20.34,20.41,20.34,20.4,79300.0
2006-06-06 11:05:00,20.4,20.41,20.36,20.4,148100.0,20.4,20.41,20.36,20.4,148100.0
2006-06-06 11:10:00,20.4,20.41,20.39,20.4,65500.0,20.4,20.41,20.39,20.4,65500.0
2006-06-06 11:15:00,20.4,20.42,20.38,20.41,50100.0,20.4,20.42,20.38,20.41,50100.0
2006-06-06 11:20:00,20.41,20.42,20.38,20.39,26400.0,20.41,20.42,20.38,20.39,26400.0
2006-06-06 11:25:00,20.4,20.4,20.35,20.37,24200.0,20.4,20.4,20.35,20.37,24200.0
2006-06-06 11:30:00,20.37,20.4,20.37,20.38,68000.0,20.37,20.4,20.37,20.38,68000.0
2006-06-06 11:35:00,20.39,20.39,20.3,20.3,75400.0,20.39,20.39,20.3,20.3,75400.0
2006-06-06 11:40:00,20.3,20.31,20.27,20.29,66200.0,20.3,20.31,20.27,20.29,66200.0
2006-06-06 11:45:00,20.29,20.31,20.28,20.3,57900.0,20.29,20.31,20.28,20.3,57900.0
2006-06-06 11:50:00,20.3,20.34,20.29,20.33,37900.0,20.3,20.34,20.29,20.33,37900.0
2006-06-06 11:55:00,20.32,20.34,20.3,20.31,33500.0,20.32,20.34,20.3,20.31,33500.0
2006-06-06 12:00:00,20.3,20.31,20.28,20.29,53100.0,20.3,20.31,20.28,20.29,53100.0
2006-06-06 12:05:00,20.3,20.31,20.28,20.3,49500.0,20.3,20.31,20.28,20.3,49500.0
2006-06-06 12:10:00,20.3,20.35,20.3,20.33,85000.0,20.3,20.35,20.3,20.33,85000.0
2006-06-06 12:15:00,20.32,20.36,20.32,20.34,90700.0,20.32,20.36,20.32,20.34,90700.0
2006-06-06 12:20:00,20.33,20.34,20.29,20.31,34900.0,20.33,20.34,20.29,20.31,34900.0
2006-06-06 12:25:00,20.31,20.31,20.29,20.29,61600.0,20.31,20.31,20.29,20.29,61600.0
2006-06-06 12:30:00,20.29,20.37,20.29,20.33,78900.0,20.29,20.37,20.29,20.33,78900.0
2006-06-06 12:35:00,20.32,20.36,20.32,20.35,24900.0,20.32,20.36,20.32,20.35,24900.0
2006-06-06 12:40:00,20.35,20.42,20.34,20.38,65000.0,20.35,20.42,20.34,20.38,65000.0
2006-06-06 12:45:00,20.39,20.41,20.34,20.34,48400.0,20.39,20.41,20.34,20.34,48400.0
2006-06-06 12:50:00,20.34,20.35,20.32,20.32,48300.0,20.34,20.35,20.32,20.32,48300.0
2006-06-06 12:55:00,20.32,20.37,20.3,20.36,36700.0,20.32,20.37,20.3,20.36,36700.0
2006-06-06 13:00:00,20.36,20.36,20.35,20.35,25500.0,20.36,20.36,20.35,20.35,25500.0
2006-06-06 13:05:00,20.35,20.36,20.33,20.35,56200.0,20.35,20.36,20.33,20.35,56200.0
2006-06-06 13:10:00,20.36,20.36,20.3,20.3,53200.0,20.36,20.36,20.3,20.3,53200.0
2006-06-06 13:15:00,20.3,20.32,20.3,20.3,45400.0,20.3,20.32,20.3,20.3,45400.0
2006-06-06 13:20:00,20.3,20.32,20.3,20.31,83000.0,20.3,20.32,20.3,20.31,83000.0
2006-06-06 13:25:00,20.31,20.35,20.3,20.32,38600.0,20.31,20.35,20.3,20.32,38600.0
2006-06-06 13:30:00,20.33,20.34,20.31,20.33,38000.0,20.33,20.34,20.31,20.33,38000.0
2006-06-06 13:35:00,20.34,20.36,20.33,20.36,53800.0,20.34,20.36,20.33,20.36,53800.0
2006-06-06 13:40:00,20.36,20.36,20.33,20.35,81300.0,20.36,20.36,20.33,20.35,81300.0
2006-06-06 13:45:00,20.34,20.34,20.33,20.33,33800.0,20.34,20.34,20.33,20.33,33800.0
2006-06-06 13:50:00,20.33,20.34,20.31,20.32,74900.0,20.33,20.34,20.31,20.32,74900.0
2006-06-06 13:55:00,20.32,20.36,20.31,20.34,49400.0,20.32,20.36,20.31,20.34,49400.0
2006-06-06 14:00:00,20.35,20.37,20.32,20.34,55500.0,20.35,20.37,20.32,20.34,55500.0
2006-06-06 14:05:00,20.33,20.37,20.33,20.35,28500.0,20.33,20.37,20.33,20.35,28500.0
2006-06-06 14:10:00,20.35,20.37,20.33,20.36,55000.0,20.35,20.37,20.33,20.36,55000.0
2006-06-06 14:15:00,20.37,20.38,20.35,20.38,58600.0,20.37,20.38,20.35,20.38,58600.0
2006-06-06 14:20:00,20.37,20.4,20.34,20.35,49700.0,20.37,20.4,20.34,20.35,49700.0
2006-06-06 14:25:00,20.36,20.4,20.35,20.36,246300.0,20.36,20.4,20.35,20.36,246300.0
2006-06-06 14:30:00,20.36,20.4,20.35,20.37,53800.0,20.36,20.4,20.35,20.37,53800.0
2006-06-06 14:35:00,20.4,20.41,20.36,20.38,42300.0,20.4,20.41,20.36,20.38,42300.0
2006-06-06 14:40:00,20.38,20.4,20.35,20.4,57500.0,20.38,20.4,20.35,20.4,57500.0
2006-06-06 14:45:00,20.4,20.42,20.39,20.42,100100.0,20.4,20.42,20.39,20.42,100100.0
2006-06-06 14:50:00,20.42,20.42,20.4,20.42,55800.0,20.42,20.42,20.4,20.42,55800.0
2006-06-06 14:55:00,20.41,20.45,20.41,20.44,75100.0,20.41,20.45,20.41,20.44,75100.0
2006-06-06 15:00:00,20.43,20.47,20.41,20.45,65200.0,20.43,20.47,20.41,20.45,65200.0
2006-06-06 15:05:00,20.45,20.51,20.45,20.51,74900.0,20.45,20.51,20.45,20.51,74900.0
2006-06-06 15:10:00,20.51,20.52,20.49,20.51,142500.0,20.51,20.52,20.49,20.51,142500.0
2006-06-06 15:15:00,20.51,20.51,20.41,20.42,59800.0,20.51,20.51,20.41,20.42,59800.0
2006-06-06 15:20:00,20.41,20.47,20.41,20.46,41400.0,20.41,20.47,20.41,20.46,41400.0
2006-06-06 15:25:00,20.46,20.5,20.46,20.48,39400.0,20.46,20.5,20.46,20.48,39400.0
2006-06-06 15:30:00,20.48,20.48,20.41,20.46,51200.0,20.48,20.48,20.41,20.46,51200.0
2006-06-06 15:35:00,20.46,20.54,20.4,20.41,114400.0,20.46,20.54,20.4,20.41,114400.0
2006-06-06 15:40:00,20.42,20.58,20.42,20.53,102200.0,20.42,20.58,20.42,20.53,102200.0
2006-06-06 15:45:00,20.53,20.54,20.45,20.46,41000.0,20.53,20.54,20.45,20.46,41000.0
2006-06-06 15:50:00,20.47,20.56,20.45,20.56,55700.0,20.47,20.56,20.45,20.56,55700.0
2006-06-06 15:55:00,20.55,20.56,20.49,20.55,138500.0,20.55,20.56,20.49,20.55,138500.0
2006-06-07 09:30:00,20.33,20.44,20.33,20.37,131700.0,20.33,20.44,20.33,20.37,131700.0
2006-06-07 09:35:00,20.38,20.4,20.26,20.38,98700.0,20.38,20.4,20.26,20.38,98700.0
2006-06-07 09:40:00,20.39,20.4,20.21,20.25,89400.0,20.39,20.4,20.21,20.25,89400.0
2006-06-07 09:45:00,20.25,20.29,20.17,20.25,150400.0,20.25,20.29,20.17,20.25,150400.0
2006-06-07 09:50:00,20.25,20.27,20.23,20.26,74100.0,20.25,20.27,20.23,20.26,74100.0
2006-06-07 09:55:00,20.26,20.29,20.23,20.26,339100.0,20.26,20.29,20.23,20.26,339100.0
2006-06-07 10:00:00,20.26,20.32,20.25,20.31,71900.0,20.26,20.32,20.25,20.31,71900.0
2006-06-07 10:05:00,20.31,20.36,20.3,20.36,115000.0,20.31,20.36,20.3,20.36,115000.0
2006-06-07 10:10:00,20.36,20.36,20.28,20.33,61400.0,20.36,20.36,20.28,20.33,61400.0
2006-06-07 10:15:00,20.33,20.39,20.33,20.36,122100.0,20.33,20.39,20.33,20.36,122100.0
2006-06-07 10:20:00,20.36,20.41,20.33,20.41,120600.0,20.36,20.41,20.33,20.41,120600.0
2006-06-07 10:25:00,20.41,20.41,20.3,20.36,181600.0,20.41,20.41,20.3,20.36,181600.0
2006-06-07 10:30:00,20.36,20.39,20.35,20.36,93400.0,20.36,20.39,20.35,20.36,93400.0
2006-06-07 10:35:00,20.36,20.37,20.35,20.36,47000.0,20.36,20.37,20.35,20.36,47000.0
2006-06-07 10:40:00,20.35,20.36,20.26,20.28,146400.0,20.35,20.36,20.26,20.28,146400.0
2006-06-07 10:45:00,20.27,20.29,20.25,20.27,59100.0,20.27,20.29,20.25,20.27,59100.0
2006-06-07 10:50:00,20.27,20.29,20.25,20.29,49800.0,20.27,20.29,20.25,20.29,49800.0
2006-06-07 10:55:00,20.29,20.3,20.27,20.28,144900.0,20.29,20.3,20.27,20.28,144900.0
2006-06-07 11:00:00,20.28,20.29,20.27,20.29,24200.0,20.28,20.29,20.27,20.29,24200.0
2006-06-07 11:05:00,20.28,20.29,20.27,20.28,20000.0,20.28,20.29,20.27,20.28,20000.0
2006-06-07 11:10:00,20.27,20.32,20.27,20.32,46000.0,20.27,20.32,20.27,20.32,46000.0
2006-06-07 11:15:00,20.32,20.32,20.3,20.31,53100.0,20.32,20.32,20.3,20.31,53100.0
2006-06-07 11:20:00,20.32,20.32,20.28,20.29,79800.0,20.32,20.32,20.28,20.29,79800.0
2006-06-07 11:25:00,20.29,20.29,20.26,20.27,95100.0,20.29,20.29,20.26,20.27,95100.0
2006-06-07 11:30:00,20.27,20.29,20.26,20.29,283100.0,20.27,20.29,20.26,20.29,283100.0
2006-06-07 11:35:00,20.28,20.32,20.28,20.31,48700.0,20.28,20.32,20.28,20.31,48700.0
2006-06-07 11:40:00,20.31,20.32,20.3,20.3,82100.0,20.31,20.32,20.3,20.3,82100.0
2006-06-07 11:45:00,20.3,20.32,20.29,20.31,52000.0,20.3,20.32,20.29,20.31,52000.0
2006-06-07 11:50:00,20.3,20.31,20.27,20.29,225000.0,20.3,20.31,20.27,20.29,225000.0
2006-06-07 11:55:00,20.28,20.32,20.28,20.32,125000.0,20.28,20.32,20.28,20.32,125000.0
2006-06-07 12:00:00,20.32,20.35,20.29,20.34,87900.0,20.32,20.35,20.29,20.34,87900.0
2006-06-07 12:05:00,20.33,20.34,20.31,20.32,302500.0,20.33,20.34,20.31,20.32,302500.0
2006-06-07 12:10:00,20.34,20.34,20.32,20.32,102900.0,20.34,20.34,20.32,20.32,102900.0
2006-06-07 12:15:00,20.33,20.33,20.27,20.27,40200.0,20.33,20.33,20.27,20.27,40200.0
2006-06-07 12:20:00,20.28,20.31,20.25,20.27,129500.0,20.28,20.31,20.25,20.27,129500.0
2006-06-07 12:25:00,20.27,20.28,20.26,20.28,25900.0,20.27,20.28,20.26,20.28,25900.0
2006-06-07 12:30:00,20.28,20.29,20.27,20.29,60700.0,20.28,20.29,20.27,20.29,60700.0
2006-06-07 12:35:00,20.29,20.3,20.28,20.29,37000.0,20.29,20.3,20.28,20.29,37000.0
2006-06-07 12:40:00,20.28,20.29,20.27,20.29,12200.0,20.28,20.29,20.27,20.29,12200.0
2006-06-07 12:45:00,20.28,20.29,20.26,20.26,35800.0,20.28,20.29,20.26,20.26,35800.0
2006-06-07 12:50:00,20.26,20.28,20.25,20.28,370800.0,20.26,20.28,20.25,20.28,370800.0
2006-06-07 12:55:00,20.27,20.29,20.25,20.28,56000.0,20.27,20.29,20.25,20.28,56000.0
2006-06-07 13:00:00,20.27,20.28,20.27,20.28,330700.0,20.27,20.28,20.27,20.28,330700.0
2006-06-07 13:05:00,20.27,20.29,20.25,20.27,69000.0,20.27,20.29,20.25,20.27,69000.0
2006-06-07 13:10:00,20.27,20.3,20.26,20.29,249100.0,20.27,20.3,20.26,20.29,249100.0
2006-06-07 13:15:00,20.28,20.28,20.26,20.27,87700.0,20.28,20.28,20.26,20.27,87700.0
2006-06-07 13:20:00,20.27,20.27,20.26,20.27,82200.0,20.27,20.27,20.26,20.27,82200.0
2006-06-07 13:25:00,20.27,20.29,20.26,20.28,59000.0,20.27,20.29,20.26,20.28,59000.0
2006-06-07 13:30:00,20.28,20.3,20.27,20.3,117600.0,20.28,20.3,20.27,20.3,117600.0
2006-06-07 13:35:00,20.3,20.31,20.28,20.3,79000.0,20.3,20.31,20.28,20.3,79000.0
2006-06-07 13:40:00,20.3,20.3,20.28,20.29,50300.0,20.3,20.3,20.28,20.29,50300.0
2006-06-07 13:45:00,20.29,20.3,20.25,20.25,34000.0,20.29,20.3,20.25,20.25,34000.0
2006-06-07 13:50:00,20.25,20.29,20.22,20.28,70200.0,20.25,20.29,20.22,20.28,70200.0
2006-06-07 13:55:00,20.28,20.28,20.25,20.25,240800.0,20.28,20.28,20.25,20.25,240800.0
2006-06-07 14:00:00,20.26,20.28,20.19,20.27,87300.0,20.26,20.28,20.19,20.27,87300.0
2006-06-07 14:05:00,20.26,20.3,20.25,20.28,150500.0,20.26,20.3,20.25,20.28,150500.0
2006-06-07 14:10:00,20.28,20.29,20.25,20.29,175600.0,20.28,20.29,20.25,20.29,175600.0
2006-06-07 14:15:00,20.29,20.3,20.26,20.28,84000.0,20.29,20.3,20.26,20.28,84000.0
2006-06-07 14:20:00,20.28,20.31,20.26,20.31,53600.0,20.28,20.31,20.26,20.31,53600.0
2006-06-07 14:25:00,20.31,20.33,20.3,20.3,99100.0,20.31,20.33,20.3,20.3,99100.0
2006-06-07 14:30:00,20.3,20.31,20.3,20.31,35300.0,20.3,20.31,20.3,20.31,35300.0
2006-06-07 14:35:00,20.31,20.32,20.28,20.29,109300.0,20.31,20.32,20.28,20.29,109300.0
2006-06-07 14:40:00,20.29,20.32,20.28,20.31,39700.0,20.29,20.32,20.28,20.31,39700.0
2006-06-07 14:45:00,20.31,20.31,20.27,20.3,91900.0,20.31,20.31,20.27,20.3,91900.0
2006-06-07 14:50:00,20.3,20.3,20.28,20.3,78000.0,20.3,20.3,20.28,20.3,78000.0
2006-06-07 14:55:00,20.3,20.3,20.27,20.29,48000.0,20.3,20.3,20.27,20.29,48000.0
2006-06-07 15:00:00,20.28,20.29,20.26,20.27,230000.0,20.28,20.29,20.26,20.27,230000.0
2006-06-07 15:05:00,20.27,20.27,20.23,20.24,45800.0,20.27,20.27,20.23,20.24,45800.0
2006-06-07 15:10:00,20.23,20.24,20.19,20.22,126900.0,20.23,20.24,20.19,20.22,126900.0
2006-06-07 15:15:00,20.22,20.26,20.2,20.21,155500.0,20.22,20.26,20.2,20.21,155500.0
2006-06-07 15:20:00,20.21,20.26,20.21,20.23,72400.0,20.21,20.26,20.21,20.23,72400.0
2006-06-07 15:25:00,20.23,20.24,20.18,20.19,93600.0,20.23,20.24,20.18,20.19,93600.0
2006-06-07 15:30:00,20.18,20.2,20.18,20.19,99100.0,20.18,20.2,20.18,20.19,99100.0
2006-06-07 15:35:00,20.19,20.24,20.19,20.23,62800.0,20.19,20.24,20.19,20.23,62800.0
2006-06-07 15:40:00,20.24,20.26,20.23,20.26,112400.0,20.24,20.26,20.23,20.26,112400.0
2006-06-07 15:45:00,20.25,20.26,20.24,20.25,118700.0,20.25,20.26,20.24,20.25,118700.0
2006-06-07 15:50:00,20.26,20.26,20.24,20.25,217000.0,20.26,20.26,20.24,20.25,217000.0
2006-06-07 15:55:00,20.25,20.26,20.2,20.21,196900.0,20.25,20.26,20.2,20.21,196900.0
2006-06-08 09:30:00,20.04,20.05,19.99,20.01,248900.0,20.04,20.05,19.99,20.01,248900.0
2006-06-08 09:35:00,20.01,20.02,19.95,19.99,150700.0,20.01,20.02,19.95,19.99,150700.0
2006-06-08 09:40:00,20.0,20.09,19.97,20.08,118700.0,20.0,20.09,19.97,20.08,118700.0
2006-06-08 09:45:00,20.08,20.09,20.0,20.0,99300.0,20.08,20.09,20.0,20.0,99300.0
2006-06-08 09:50:00,20.01,20.02,20.0,20.02,192600.0,20.01,20.02,20.0,20.02,192600.0
2006-06-08 09:55:00,20.02,20.15,20.01,20.09,73200.0,20.02,20.15,20.01,20.09,73200.0
2006-06-08 10:00:00,20.09,20.1,20.06,20.1,47600.0,20.09,20.1,20.06,20.1,47600.0
2006-06-08 10:05:00,20.1,20.1,20.05,20.06,94400.0,20.1,20.1,20.05,20.06,94400.0
2006-06-08 10:10:00,20.07,20.1,20.05,20.1,79300.0,20.07,20.1,20.05,20.1,79300.0
2006-06-08 10:15:00,20.05,20.06,20.01,20.04,50800.0,20.05,20.06,20.01,20.04,50800.0
2006-06-08 10:20:00,20.05,20.07,20.02,20.03,44900.0,20.05,20.07,20.02,20.03,44900.0
2006-06-08 10:25:00,20.03,20.05,20.0,20.01,63600.0,20.03,20.05,20.0,20.01,63600.0
2006-06-08 10:30:00,20.01,20.08,20.01,20.04,83400.0,20.01,20.08,20.01,20.04,83400.0
2006-06-08 10:35:00,20.04,20.08,20.01,20.07,45900.0,20.04,20.08,20.01,20.07,45900.0
2006-06-08 10:40:00,20.08,20.08,20.01,20.05,109700.0,20.08,20.08,20.01,20.05,109700.0
2006-06-08 10:45:00,20.05,20.07,20.01,20.01,229000.0,20.05,20.07,20.01,20.01,229000.0
2006-06-08 10:50:00,20.02,20.05,20.01,20.01,89500.0,20.02,20.05,20.01,20.01,89500.0
2006-06-08 10:55:00,20.01,20.03,19.99,20.0,382300.0,20.01,20.03,19.99,20.0,382300.0
2006-06-08 11:00:00,20.0,20.01,19.96,20.0,443900.0,20.0,20.01,19.96,20.0,443900.0
2006-06-08 11:05:00,20.0,20.0,19.97,19.97,136600.0,20.0,20.0,19.97,19.97,136600.0
2006-06-08 11:10:00,19.97,20.03,19.91,19.95,290600.0,19.97,20.03,19.91,19.95,290600.0
2006-06-08 11:15:00,19.95,19.96,19.9,19.9,145900.0,19.95,19.96,19.9,19.9,145900.0
2006-06-08 11:20:00,19.9,19.91,19.84,19.86,158700.0,19.9,19.91,19.84,19.86,158700.0
2006-06-08 11:25:00,19.87,19.9,19.86,19.88,42700.0,19.87,19.9,19.86,19.88,42700.0
2006-06-08 11:30:00,19.89,19.9,19.85,19.89,159800.0,19.89,19.9,19.85,19.89,159800.0
2006-06-08 11:35:00,19.89,19.99,19.89,19.99,61500.0,19.89,19.99,19.89,19.99,61500.0
2006-06-08 11:40:00,19.99,19.99,19.92,19.95,115900.0,19.99,19.99,19.92,19.95,115900.0
2006-06-08 11:45:00,19.95,19.97,19.91,19.94,156500.0,19.95,19.97,19.91,19.94,156500.0
2006-06-08 11:50:00,19.95,19.95,19.9,19.9,117100.0,19.95,19.95,19.9,19.9,117100.0
2006-06-08 11:55:00,19.91,19.96,19.84,19.9,440700.0,19.91,19.96,19.84,19.9,440700.0
2006-06-08 12:00:00,19.91,19.93,19.88,19.91,102800.0,19.91,19.93,19.88,19.91,102800.0
2006-06-08 12:05:00,19.9,19.93,19.89,19.9,278900.0,19.9,19.93,19.89,19.9,278900.0
2006-06-08 12:10:00,19.9,19.95,19.9,19.92,126800.0,19.9,19.95,19.9,19.92,126800.0
2006-06-08 12:15:00,19.92,19.96,19.92,19.93,39700.0,19.92,19.96,19.92,19.93,39700.0
2006-06-08 12:20:00,19.93,19.95,19.9,19.93,54300.0,19.93,19.95,19.9,19.93,54300.0
2006-06-08 12:25:00,19.91,19.95,19.9,19.91,150300.0,19.91,19.95,19.9,19.91,150300.0
2006-06-08 12:30:00,19.9,19.93,19.89,19.92,125400.0,19.9,19.93,19.89,19.92,125400.0
2006-06-08 12:35:00,19.93,19.97,19.92,19.97,32000.0,19.93,19.97,19.92,19.97,32000.0
2006-06-08 12:40:00,19.98,19.98,19.93,19.94,78900.0,19.98,19.98,19.93,19.94,78900.0
2006-06-08 12:45:00,19.94,19.96,19.91,19.91,83900.0,19.94,19.96,19.91,19.91,83900.0
2006-06-08 12:50:00,19.92,19.97,19.91,19.91,46800.0,19.92,19.97,19.91,19.91,46800.0
2006-06-08 12:55:00,19.91,19.94,19.91,19.92,41900.0,19.91,19.94,19.91,19.92,41900.0
2006-06-08 13:00:00,19.92,19.94,19.91,19.91,92500.0,19.92,19.94,19.91,19.91,92500.0
2006-06-08 13:05:00,19.92,19.94,19.91,19.93,48600.0,19.92,19.94,19.91,19.93,48600.0
2006-06-08 13:10:00,19.93,19.93,19.89,19.91,132600.0,19.93,19.93,19.89,19.91,132600.0
2006-06-08 13:15:00,19.9,19.92,19.89,19.9,146200.0,19.9,19.92,19.89,19.9,146200.0
2006-06-08 13:20:00,19.9,19.9,19.85,19.87,47200.0,19.9,19.9,19.85,19.87,47200.0
2006-06-08 13:25:00,19.87,19.89,19.85,19.88,44900.0,19.87,19.89,19.85,19.88,44900.0
2006-06-08 13:30:00,19.9,19.93,19.88,19.91,40500.0,19.9,19.93,19.88,19.91,40500.0
2006-06-08 13:35:00,19.9,19.99,19.88,19.93,71900.0,19.9,19.99,19.88,19.93,71900.0
2006-06-08 13:40:00,19.95,19.99,19.95,19.97,31400.0,19.95,19.99,19.95,19.97,31400.0
2006-06-08 13:45:00,19.97,19.97,19.91,19.91,61800.0,19.97,19.97,19.91,19.91,61800.0
2006-06-08 13:50:00,19.91,19.96,19.9,19.94,196300.0,19.91,19.96,19.9,19.94,196300.0
2006-06-08 13:55:00,19.93,19.96,19.92,19.96,41300.0,19.93,19.96,19.92,19.96,41300.0
2006-06-08 14:00:00,19.95,19.97,19.91,19.94,70700.0,19.95,19.97,19.91,19.94,70700.0
2006-06-08 14:05:00,19.94,19.95,19.88,19.93,58500.0,19.94,19.95,19.88,19.93,58500.0
2006-06-08 14:10:00,19.93,19.95,19.89,19.95,58800.0,19.93,19.95,19.89,19.95,58800.0
2006-06-08 14:15:00,19.95,19.97,19.92,19.97,117500.0,19.95,19.97,19.92,19.97,117500.0
2006-06-08 14:20:00,19.97,19.97,19.89,19.91,62400.0,19.97,19.97,19.89,19.91,62400.0
2006-06-08 14:25:00,19.91,19.95,19.91,19.95,54900.0,19.91,19.95,19.91,19.95,54900.0
2006-06-08 14:30:00,19.94,19.95,19.92,19.95,137200.0,19.94,19.95,19.92,19.95,137200.0
2006-06-08 14:35:00,19.95,19.99,19.94,19.98,82200.0,19.95,19.99,19.94,19.98,82200.0
2006-06-08 14:40:00,19.98,19.98,19.9,19.9,102600.0,19.98,19.98,19.9,19.9,102600.0
2006-06-08 14:45:00,19.9,19.95,19.9,19.91,87400.0,19.9,19.95,19.9,19.91,87400.0
2006-06-08 14:50:00,19.9,19.96,19.9,19.96,158900.0,19.9,19.96,19.9,19.96,158900.0
2006-06-08 14:55:00,19.96,19.96,19.9,19.91,68100.0,19.96,19.96,19.9,19.91,68100.0
2006-06-08 15:00:00,19.91,19.99,19.91,19.96,132400.0,19.91,19.99,19.91,19.96,132400.0
2006-06-08 15:05:00,19.96,19.96,19.88,19.94,1786200.0,19.96,19.96,19.88,19.94,1786200.0
2006-06-08 15:10:00,19.93,19.98,19.93,19.96,128200.0,19.93,19.98,19.93,19.96,128200.0
2006-06-08 15:15:00,19.96,19.99,19.9,19.99,826400.0,19.96,19.99,19.9,19.99,826400.0
2006-06-08 15:20:00,19.98,20.0,19.96,19.98,53200.0,19.98,20.0,19.96,19.98,53200.0
2006-06-08 15:25:00,19.99,19.99,19.9,19.98,139000.0,19.99,19.99,19.9,19.98,139000.0
2006-06-08 15:30:00,19.97,19.98,19.94,19.98,80100.0,19.97,19.98,19.94,19.98,80100.0
2006-06-08 15:35:00,19.98,20.01,19.97,20.01,297200.0,19.98,20.01,19.97,20.01,297200.0
2006-06-08 15:40:00,20.01,20.02,19.96,20.0,110700.0,20.01,20.02,19.96,20.0,110700.0
2006-06-08 15:45:00,20.0,20.0,19.95,19.97,125700.0,20.0,20.0,19.95,19.97,125700.0
2006-06-08 15:50:00,19.97,19.99,19.95,19.99,138700.0,19.97,19.99,19.95,19.99,138700.0
2006-06-08 15:55:00,19.99,20.0,19.96,19.98,150800.0,19.99,20.0,19.96,19.98,150800.0
2006-06-09 09:30:00,20.0,20.06,20.0,20.01,86800.0,20.0,20.06,20.0,20.01,86800.0
2006-06-09 09:35:00,20.01,20.07,20.0,20.04,26700.0,20.01,20.07,20.0,20.04,26700.0
2006-06-09 09:40:00,20.04,20.06,20.0,20.01,63300.0,20.04,20.06,20.0,20.01,63300.0
2006-06-09 09:45:00,20.0,20.05,19.99,20.02,99800.0,20.0,20.05,19.99,20.02,99800.0
2006-06-09 09:50:00,20.02,20.02,20.0,20.01,26400.0,20.02,20.02,20.0,20.01,26400.0
2006-06-09 09:55:00,20.01,20.05,19.99,20.05,62300.0,20.01,20.05,19.99,20.05,62300.0
2006-06-09 10:00:00,20.04,20.05,20.0,20.03,45200.0,20.04,20.05,20.0,20.03,45200.0
2006-06-09 10:05:00,20.03,20.05,20.0,20.05,53900.0,20.03,20.05,20.0,20.05,53900.0
2006-06-09 10:10:00,20.04,20.06,20.02,20.04,81900.0,20.04,20.06,20.02,20.04,81900.0
2006-06-09 10:15:00,20.04,20.06,20.02,20.05,51500.0,20.04,20.06,20.02,20.05,51500.0
2006-06-09 10:20:00,20.05,20.06,20.01,20.05,67300.0,20.05,20.06,20.01,20.05,67300.0
2006-06-09 10:25:00,20.05,20.07,20.03,20.05,103400.0,20.05,20.07,20.03,20.05,103400.0
2006-06-09 10:30:00,20.05,20.05,19.97,19.97,160900.0,20.05,20.05,19.97,19.97,160900.0
2006-06-09 10:35:00,19.97,19.99,19.94,19.99,68400.0,19.97,19.99,19.94,19.99,68400.0
2006-06-09 10:40:00,19.98,20.0,19.98,19.98,154000.0,19.98,20.0,19.98,19.98,154000.0
2006-06-09 10:45:00,19.99,20.0,19.93,19.95,126900.0,19.99,20.0,19.93,19.95,126900.0
2006-06-09 10:50:00,19.95,19.97,19.91,19.92,111700.0,19.95,19.97,19.91,19.92,111700.0
2006-06-09 10:55:00,19.92,19.92,19.85,19.86,159600.0,19.92,19.92,19.85,19.86,159600.0
2006-06-09 11:00:00,19.87,19.9,19.82,19.9,122700.0,19.87,19.9,19.82,19.9,122700.0
2006-06-09 11:05:00,19.89,19.9,19.84,19.84,104700.0,19.89,19.9,19.84,19.84,104700.0
2006-06-09 11:10:00,19.85,19.86,19.84,19.86,81900.0,19.85,19.86,19.84,19.86,81900.0
2006-06-09 11:15:00,19.86,19.86,19.77,19.81,102700.0,19.86,19.86,19.77,19.81,102700.0
2006-06-09 11:20:00,19.81,19.87,19.81,19.87,165200.0,19.81,19.87,19.81,19.87,165200.0
2006-06-09 11:25:00,19.86,19.88,19.85,19.87,39700.0,19.86,19.88,19.85,19.87,39700.0
2006-06-09 11:30:00,19.87,19.89,19.85,19.86,39300.0,19.87,19.89,19.85,19.86,39300.0
2006-06-09 11:35:00,19.87,19.9,19.86,19.86,34100.0,19.87,19.9,19.86,19.86,34100.0
2006-06-09 11:40:00,19.86,19.87,19.85,19.86,75900.0,19.86,19.87,19.85,19.86,75900.0
2006-06-09 11:45:00,19.86,19.87,19.81,19.82,156800.0,19.86,19.87,19.81,19.82,156800.0
2006-06-09 11:50:00,19.83,19.83,19.8,19.8,102500.0,19.83,19.83,19.8,19.8,102500.0
2006-06-09 11:55:00,19.8,19.84,19.8,19.82,105700.0,19.8,19.84,19.8,19.82,105700.0
2006-06-09 12:00:00,19.82,19.83,19.73,19.75,136700.0,19.82,19.83,19.73,19.75,136700.0
2006-06-09 12:05:00,19.75,19.8,19.75,19.8,153600.0,19.75,19.8,19.75,19.8,153600.0
2006-06-09 12:10:00,19.8,19.82,19.8,19.8,66000.0,19.8,19.82,19.8,19.8,66000.0
2006-06-09 12:15:00,19.8,19.8,19.76,19.76,65400.0,19.8,19.8,19.76,19.76,65400.0
2006-06-09 12:20:00,19.75,19.79,19.74,19.79,208500.0,19.75,19.79,19.74,19.79,208500.0
2006-06-09 12:25:00,19.79,19.79,19.76,19.76,29000.0,19.79,19.79,19.76,19.76,29000.0
2006-06-09 12:30:00,19.76,19.76,19.75,19.76,37700.0,19.76,19.76,19.75,19.76,37700.0
2006-06-09 12:35:00,19.75,19.76,19.73,19.74,47600.0,19.75,19.76,19.73,19.74,47600.0
2006-06-09 12:40:00,19.74,19.76,19.74,19.76,40400.0,19.74,19.76,19.74,19.76,40400.0
2006-06-09 12:45:00,19.75,19.77,19.73,19.76,29200.0,19.75,19.77,19.73,19.76,29200.0
2006-06-09 12:50:00,19.76,19.76,19.75,19.76,178800.0,19.76,19.76,19.75,19.76,178800.0
2006-06-09 12:55:00,19.75,19.76,19.7,19.71,77600.0,19.75,19.76,19.7,19.71,77600.0
2006-06-09 13:00:00,19.72,19.72,19.7,19.7,44800.0,19.72,19.72,19.7,19.7,44800.0
2006-06-09 13:05:00,19.71,19.72,19.7,19.72,67100.0,19.71,19.72,19.7,19.72,67100.0
2006-06-09 13:10:00,19.72,19.75,19.72,19.75,44800.0,19.72,19.75,19.72,19.75,44800.0
2006-06-09 13:15:00,19.74,19.74,19.7,19.72,54400.0,19.74,19.74,19.7,19.72,54400.0
2006-06-09 13:20:00,19.72,19.76,19.71,19.75,21300.0,19.72,19.76,19.71,19.75,21300.0
2006-06-09 13:25:00,19.76,19.77,19.69,19.7,85500.0,19.76,19.77,19.69,19.7,85500.0
2006-06-09 13:30:00,19.7,19.73,19.7,19.7,46600.0,19.7,19.73,19.7,19.7,46600.0
2006-06-09 13:35:00,19.7,19.72,19.69,19.7,101300.0,19.7,19.72,19.69,19.7,101300.0
2006-06-09 13:40:00,19.7,19.74,19.69,19.71,50100.0,19.7,19.74,19.69,19.71,50100.0
2006-06-09 13:45:00,19.71,19.74,19.71,19.73,50000.0,19.71,19.74,19.71,19.73,50000.0
2006-06-09 13:50:00,19.73,19.76,19.7,19.76,188400.0,19.73,19.76,19.7,19.76,188400.0
2006-06-09 13:55:00,19.75,19.76,19.71,19.74,139200.0,19.75,19.76,19.71,19.74,139200.0
2006-06-09 14:00:00,19.74,19.78,19.72,19.78,34600.0,19.74,19.78,19.72,19.78,34600.0
2006-06-09 14:05:00,19.78,19.8,19.76,19.79,58900.0,19.78,19.8,19.76,19.79,58900.0
2006-06-09 14:10:00,19.8,19.8,19.79,19.8,44200.0,19.8,19.8,19.79,19.8,44200.0
2006-06-09 14:15:00,19.8,19.82,19.78,19.8,76800.0,19.8,19.82,19.78,19.8,76800.0
2006-06-09 14:20:00,19.81,19.85,19.8,19.83,43700.0,19.81,19.85,19.8,19.83,43700.0
2006-06-09 14:25:00,19.83,19.87,19.83,19.86,162900.0,19.83,19.87,19.83,19.86,162900.0
2006-06-09 14:30:00,19.85,19.85,19.83,19.83,34900.0,19.85,19.85,19.83,19.83,34900.0
2006-06-09 14:35:00,19.84,19.84,19.83,19.84,26100.0,19.84,19.84,19.83,19.84,26100.0
2006-06-09 14:40:00,19.84,19.84,19.8,19.84,53300.0,19.84,19.84,19.8,19.84,53300.0
2006-06-09 14:45:00,19.84,19.84,19.82,19.84,40000.0,19.84,19.84,19.82,19.84,40000.0
2006-06-09 14:50:00,19.84,19.85,19.83,19.85,45700.0,19.84,19.85,19.83,19.85,45700.0
2006-06-09 14:55:00,19.85,19.85,19.83,19.83,92300.0,19.85,19.85,19.83,19.83,92300.0
2006-06-09 15:00:00,19.83,19.84,19.77,19.79,45000.0,19.83,19.84,19.77,19.79,45000.0
2006-06-09 15:05:00,19.79,19.83,19.79,19.8,167200.0,19.79,19.83,19.79,19.8,167200.0
2006-06-09 15:10:00,19.8,19.81,19.79,19.8,67600.0,19.8,19.81,19.79,19.8,67600.0
2006-06-09 15:15:00,19.8,19.81,19.78,19.78,45400.0,19.8,19.81,19.78,19.78,45400.0
2006-06-09 15:20:00,19.77,19.78,19.73,19.74,25600.0,19.77,19.78,19.73,19.74,25600.0
2006-06-09 15:25:00,19.75,19.77,19.74,19.77,38000.0,19.75,19.77,19.74,19.77,38000.0
2006-06-09 15:30:00,19.77,19.8,19.75,19.79,93900.0,19.77,19.8,19.75,19.79,93900.0
2006-06-09 15:35:00,19.79,19.79,19.75,19.78,45000.0,19.79,19.79,19.75,19.78,45000.0
2006-06-09 15:40:00,19.78,19.8,19.77,19.79,81500.0,19.78,19.8,19.77,19.79,81500.0
2006-06-09 15:45:00,19.78,19.8,19.78,19.8,124000.0,19.78,19.8,19.78,19.8,124000.0
2006-06-09 15:50:00,19.8,19.8,19.75,19.75,162700.0,19.8,19.8,19.75,19.75,162700.0
2006-06-09 15:55:00,19.75,19.76,19.67,19.69,238100.0,19.75,19.76,19.67,19.69,238100.0
2006-06-12 09:30:00,19.75,19.75,19.65,19.67,90700.0,19.75,19.75,19.65,19.67,90700.0
2006-06-12 09:35:00,19.67,19.79,19.65,19.74,36500.0,19.67,19.79,19.65,19.74,36500.0
2006-06-12 09:40:00,19.73,19.76,19.66,19.71,99300.0,19.73,19.76,19.66,19.71,99300.0
2006-06-12 09:45:00,19.72,19.75,19.65,19.66,97300.0,19.72,19.75,19.65,19.66,97300.0
2006-06-12 09:50:00,19.66,19.71,19.65,19.7,25000.0,19.66,19.71,19.65,19.7,25000.0
2006-06-12 09:55:00,19.71,19.72,19.66,19.71,61700.0,19.71,19.72,19.66,19.71,61700.0
2006-06-12 10:00:00,19.71,19.73,19.66,19.73,45500.0,19.71,19.73,19.66,19.73,45500.0
2006-06-12 10:05:00,19.72,19.76,19.71,19.73,42100.0,19.72,19.76,19.71,19.73,42100.0
2006-06-12 10:10:00,19.73,19.73,19.7,19.71,25900.0,19.73,19.73,19.7,19.71,25900.0
2006-06-12 10:15:00,19.7,19.71,19.67,19.68,29000.0,19.7,19.71,19.67,19.68,29000.0
2006-06-12 10:20:00,19.67,19.7,19.67,19.69,41400.0,19.67,19.7,19.67,19.69,41400.0
2006-06-12 10:25:00,19.69,19.7,19.68,19.69,39100.0,19.69,19.7,19.68,19.69,39100.0
2006-06-12 10:30:00,19.7,19.72,19.66,19.68,156000.0,19.7,19.72,19.66,19.68,156000.0
2006-06-12 10:35:00,19.68,19.69,19.64,19.68,77700.0,19.68,19.69,19.64,19.68,77700.0
2006-06-12 10:40:00,19.67,19.68,19.63,19.63,80800.0,19.67,19.68,19.63,19.63,80800.0
2006-06-12 10:45:00,19.64,19.65,19.6,19.6,122800.0,19.64,19.65,19.6,19.6,122800.0
2006-06-12 10:50:00,19.6,19.72,19.59,19.62,203100.0,19.6,19.72,19.59,19.62,203100.0
2006-06-12 10:55:00,19.61,19.62,19.6,19.61,28800.0,19.61,19.62,19.6,19.61,28800.0
2006-06-12 11:00:00,19.6,19.6,19.55,19.57,73300.0,19.6,19.6,19.55,19.57,73300.0
2006-06-12 11:05:00,19.57,19.62,19.56,19.61,66800.0,19.57,19.62,19.56,19.61,66800.0
2006-06-12 11:10:00,19.6,19.65,19.6,19.64,36900.0,19.6,19.65,19.6,19.64,36900.0
2006-06-12 11:15:00,19.62,19.64,19.62,19.64,31700.0,19.62,19.64,19.62,19.64,31700.0
2006-06-12 11:20:00,19.63,19.64,19.59,19.6,49700.0,19.63,19.64,19.59,19.6,49700.0
2006-06-12 11:25:00,19.6,19.62,19.57,19.59,60900.0,19.6,19.62,19.57,19.59,60900.0
2006-06-12 11:30:00,19.59,19.63,19.58,19.62,56000.0,19.59,19.63,19.58,19.62,56000.0
2006-06-12 11:35:00,19.62,19.63,19.61,19.63,40400.0,19.62,19.63,19.61,19.63,40400.0
2006-06-12 11:40:00,19.62,19.63,19.59,19.59,46900.0,19.62,19.63,19.59,19.59,46900.0
2006-06-12 11:45:00,19.6,19.6,19.57,19.58,26300.0,19.6,19.6,19.57,19.58,26300.0
2006-06-12 11:50:00,19.58,19.61,19.57,19.6,96200.0,19.58,19.61,19.57,19.6,96200.0
2006-06-12 11:55:00,19.6,19.62,19.59,19.62,35800.0,19.6,19.62,19.59,19.62,35800.0
2006-06-12 12:00:00,19.62,19.62,19.58,19.59,36000.0,19.62,19.62,19.58,19.59,36000.0
2006-06-12 12:05:00,19.59,19.6,19.58,19.59,29700.0,19.59,19.6,19.58,19.59,29700.0
2006-06-12 12:10:00,19.59,19.59,19.57,19.58,24200.0,19.59,19.59,19.57,19.58,24200.0
2006-06-12 12:15:00,19.58,19.59,19.56,19.57,29500.0,19.58,19.59,19.56,19.57,29500.0
2006-06-12 12:20:00,19.56,19.58,19.52,19.57,77200.0,19.56,19.58,19.52,19.57,77200.0
2006-06-12 12:25:00,19.57,19.58,19.55,19.55,27900.0,19.57,19.58,19.55,19.55,27900.0
2006-06-12 12:30:00,19.56,19.58,19.55,19.58,30900.0,19.56,19.58,19.55,19.58,30900.0
2006-06-12 12:35:00,19.57,19.6,19.56,19.56,29200.0,19.57,19.6,19.56,19.56,29200.0
2006-06-12 12:40:00,19.55,19.58,19.54,19.57,34100.0,19.55,19.58,19.54,19.57,34100.0
2006-06-12 12:45:00,19.58,19.58,19.56,19.58,37300.0,19.58,19.58,19.56,19.58,37300.0
2006-06-12 12:50:00,19.58,19.6,19.57,19.58,33200.0,19.58,19.6,19.57,19.58,33200.0
2006-06-12 12:55:00,19.59,19.59,19.57,19.57,23300.0,19.59,19.59,19.57,19.57,23300.0
2006-06-12 13:00:00,19.58,19.58,19.56,19.58,57800.0,19.58,19.58,19.56,19.58,57800.0
2006-06-12 13:05:00,19.58,19.59,19.57,19.59,50800.0,19.58,19.59,19.57,19.59,50800.0
2006-06-12 13:10:00,19.58,19.59,19.55,19.55,74300.0,19.58,19.59,19.55,19.55,74300.0
2006-06-12 13:15:00,19.55,19.57,19.53,19.55,81400.0,19.55,19.57,19.53,19.55,81400.0
2006-06-12 13:20:00,19.55,19.59,19.55,19.59,64400.0,19.55,19.59,19.55,19.59,64400.0
2006-06-12 13:25:00,19.59,19.59,19.57,19.58,51300.0,19.59,19.59,19.57,19.58,51300.0
2006-06-12 13:30:00,19.58,19.58,19.56,19.57,36800.0,19.58,19.58,19.56,19.57,36800.0
2006-06-12 13:35:00,19.58,19.58,19.53,19.54,37900.0,19.58,19.58,19.53,19.54,37900.0
2006-06-12 13:40:00,19.54,19.55,19.53,19.54,15700.0,19.54,19.55,19.53,19.54,15700.0
2006-06-12 13:45:00,19.54,19.56,19.5,19.52,119400.0,19.54,19.56,19.5,19.52,119400.0
2006-06-12 13:50:00,19.52,19.53,19.5,19.5,121100.0,19.52,19.53,19.5,19.5,121100.0
2006-06-12 13:55:00,19.5,19.57,19.5,19.55,68500.0,19.5,19.57,19.5,19.55,68500.0
2006-06-12 14:00:00,19.55,19.57,19.54,19.57,37400.0,19.55,19.57,19.54,19.57,37400.0
2006-06-12 14:05:00,19.56,19.57,19.51,19.51,62000.0,19.56,19.57,19.51,19.51,62000.0
2006-06-12 14:10:00,19.51,19.52,19.48,19.5,76100.0,19.51,19.52,19.48,19.5,76100.0
2006-06-12 14:15:00,19.5,19.5,19.46,19.49,70100.0,19.5,19.5,19.46,19.49,70100.0
2006-06-12 14:20:00,19.48,19.49,19.42,19.47,87900.0,19.48,19.49,19.42,19.47,87900.0
2006-06-12 14:25:00,19.48,19.53,19.47,19.53,30500.0,19.48,19.53,19.47,19.53,30500.0
2006-06-12 14:30:00,19.52,19.53,19.49,19.51,58400.0,19.52,19.53,19.49,19.51,58400.0
2006-06-12 14:35:00,19.51,19.53,19.48,19.53,59600.0,19.51,19.53,19.48,19.53,59600.0
2006-06-12 14:40:00,19.53,19.53,19.44,19.44,52300.0,19.53,19.53,19.44,19.44,52300.0
2006-06-12 14:45:00,19.45,19.45,19.39,19.42,127300.0,19.45,19.45,19.39,19.42,127300.0
2006-06-12 14:50:00,19.42,19.45,19.42,19.44,55500.0,19.42,19.45,19.42,19.44,55500.0
2006-06-12 14:55:00,19.45,19.47,19.44,19.47,71700.0,19.45,19.47,19.44,19.47,71700.0
2006-06-12 15:00:00,19.47,19.5,19.46,19.49,35800.0,19.47,19.5,19.46,19.49,35800.0
2006-06-12 15:05:00,19.5,19.51,19.46,19.48,85200.0,19.5,19.51,19.46,19.48,85200.0
2006-06-12 15:10:00,19.48,19.51,19.47,19.5,40700.0,19.48,19.51,19.47,19.5,40700.0
2006-06-12 15:15:00,19.51,19.51,19.43,19.44,61200.0,19.51,19.51,19.43,19.44,61200.0
2006-06-12 15:20:00,19.44,19.49,19.43,19.44,60700.0,19.44,19.49,19.43,19.44,60700.0
2006-06-12 15:25:00,19.43,19.44,19.41,19.43,64400.0,19.43,19.44,19.41,19.43,64400.0
2006-06-12 15:30:00,19.43,19.43,19.34,19.34,91500.0,19.43,19.43,19.34,19.34,91500.0
2006-06-12 15:35:00,19.33,19.4,19.31,19.38,119500.0,19.33,19.4,19.31,19.38,119500.0
2006-06-12 15:40:00,19.38,19.41,19.34,19.35,87000.0,19.38,19.41,19.34,19.35,87000.0
2006-06-12 15:45:00,19.35,19.41,19.33,19.41,139000.0,19.35,19.41,19.33,19.41,139000.0
2006-06-12 15:50:00,19.41,19.43,19.36,19.36,195500.0,19.41,19.43,19.36,19.36,195500.0
2006-06-12 15:55:00,19.35,19.41,19.35,19.4,188000.0,19.35,19.41,19.35,19.4,188000.0
2006-06-13 09:30:00,19.2,19.24,19.06,19.15,284700.0,19.2,19.24,19.06,19.15,284700.0
2006-06-13 09:35:00,19.15,19.18,19.07,19.15,283800.0,19.15,19.18,19.07,19.15,283800.0
2006-06-13 09:40:00,19.15,19.2,19.15,19.19,231500.0,19.15,19.2,19.15,19.19,231500.0
2006-06-13 09:45:00,19.2,19.24,19.15,19.17,281700.0,19.2,19.24,19.15,19.17,281700.0
2006-06-13 09:50:00,19.18,19.23,19.15,19.18,184200.0,19.18,19.23,19.15,19.18,184200.0
2006-06-13 09:55:00,19.18,19.18,19.07,19.12,100300.0,19.18,19.18,19.07,19.12,100300.0
2006-06-13 10:00:00,19.14,19.17,19.1,19.13,112200.0,19.14,19.17,19.1,19.13,112200.0
2006-06-13 10:05:00,19.13,19.14,19.09,19.11,152800.0,19.13,19.14,19.09,19.11,152800.0
2006-06-13 10:10:00,19.11,19.14,19.1,19.11,191800.0,19.11,19.14,19.1,19.11,191800.0
2006-06-13 10:15:00,19.1,19.13,19.08,19.1,88600.0,19.1,19.13,19.08,19.1,88600.0
2006-06-13 10:20:00,19.1,19.1,18.75,18.95,347000.0,19.1,19.1,18.75,18.95,347000.0
2006-06-13 10:25:00,18.97,19.0,18.92,18.98,325300.0,18.97,19.0,18.92,18.98,325300.0
2006-06-13 10:30:00,18.99,19.03,18.97,18.97,537400.0,18.99,19.03,18.97,18.97,537400.0
2006-06-13 10:35:00,18.96,18.99,18.95,18.97,228000.0,18.96,18.99,18.95,18.97,228000.0
2006-06-13 10:40:00,18.97,18.98,18.94,18.95,120400.0,18.97,18.98,18.94,18.95,120400.0
2006-06-13 10:45:00,18.95,18.97,18.85,18.89,250800.0,18.95,18.97,18.85,18.89,250800.0
2006-06-13 10:50:00,18.86,18.95,18.8,18.93,530800.0,18.86,18.95,18.8,18.93,530800.0
2006-06-13 10:55:00,18.93,18.96,18.89,18.9,280700.0,18.93,18.96,18.89,18.9,280700.0
2006-06-13 11:00:00,18.91,18.91,18.8,18.82,324200.0,18.91,18.91,18.8,18.82,324200.0
2006-06-13 11:05:00,18.82,18.86,18.8,18.8,362100.0,18.82,18.86,18.8,18.8,362100.0
2006-06-13 11:10:00,18.8,18.85,18.8,18.84,175800.0,18.8,18.85,18.8,18.84,175800.0
2006-06-13 11:15:00,18.84,18.91,18.84,18.9,253400.0,18.84,18.91,18.84,18.9,253400.0
2006-06-13 11:20:00,18.9,18.91,18.82,18.84,164800.0,18.9,18.91,18.82,18.84,164800.0
2006-06-13 11:25:00,18.84,18.86,18.82,18.85,278300.0,18.84,18.86,18.82,18.85,278300.0
2006-06-13 11:30:00,18.86,18.92,18.85,18.91,134200.0,18.86,18.92,18.85,18.91,134200.0
2006-06-13 11:35:00,18.9,18.91,18.82,18.83,156700.0,18.9,18.91,18.82,18.83,156700.0
2006-06-13 11:40:00,18.84,18.88,18.83,18.85,117000.0,18.84,18.88,18.83,18.85,117000.0
2006-06-13 11:45:00,18.85,18.93,18.84,18.91,197800.0,18.85,18.93,18.84,18.91,197800.0
2006-06-13 11:50:00,18.9,18.92,18.89,18.91,134300.0,18.9,18.92,18.89,18.91,134300.0
2006-06-13 11:55:00,18.91,18.98,18.9,18.98,234000.0,18.91,18.98,18.9,18.98,234000.0
2006-06-13 12:00:00,18.98,19.0,18.97,18.99,623700.0,18.98,19.0,18.97,18.99,623700.0
2006-06-13 12:05:00,18.99,19.0,18.96,18.98,367100.0,18.99,19.0,18.96,18.98,367100.0
2006-06-13 12:10:00,18.98,19.0,18.95,18.97,157100.0,18.98,19.0,18.95,18.97,157100.0
2006-06-13 12:15:00,18.96,18.96,18.89,18.9,139300.0,18.96,18.96,18.89,18.9,139300.0
2006-06-13 12:20:00,18.89,18.89,18.85,18.85,269800.0,18.89,18.89,18.85,18.85,269800.0
2006-06-13 12:25:00,18.85,18.86,18.83,18.85,186500.0,18.85,18.86,18.83,18.85,186500.0
2006-06-13 12:30:00,18.85,18.9,18.82,18.83,145200.0,18.85,18.9,18.82,18.83,145200.0
2006-06-13 12:35:00,18.83,18.87,18.81,18.85,291100.0,18.83,18.87,18.81,18.85,291100.0
2006-06-13 12:40:00,18.85,18.86,18.83,18.85,215900.0,18.85,18.86,18.83,18.85,215900.0
2006-06-13 12:45:00,18.86,18.86,18.83,18.84,89200.0,18.86,18.86,18.83,18.84,89200.0
2006-06-13 12:50:00,18.84,18.86,18.83,18.85,168300.0,18.84,18.86,18.83,18.85,168300.0
2006-06-13 12:55:00,18.85,18.89,18.84,18.85,91700.0,18.85,18.89,18.84,18.85,91700.0
2006-06-13 13:00:00,18.85,18.86,18.85,18.85,57900.0,18.85,18.86,18.85,18.85,57900.0
2006-06-13 13:05:00,18.85,18.89,18.85,18.89,140500.0,18.85,18.89,18.85,18.89,140500.0
2006-06-13 13:10:00,18.89,18.9,18.87,18.89,145800.0,18.89,18.9,18.87,18.89,145800.0
2006-06-13 13:15:00,18.9,18.9,18.82,18.83,115400.0,18.9,18.9,18.82,18.83,115400.0
2006-06-13 13:20:00,18.84,18.85,18.79,18.79,112000.0,18.84,18.85,18.79,18.79,112000.0
2006-06-13 13:25:00,18.79,18.8,18.76,18.76,103600.0,18.79,18.8,18.76,18.76,103600.0
2006-06-13 13:30:00,18.76,18.77,18.74,18.76,214900.0,18.76,18.77,18.74,18.76,214900.0
2006-06-13 13:35:00,18.77,18.78,18.74,18.75,190400.0,18.77,18.78,18.74,18.75,190400.0
2006-06-13 13:40:00,18.75,18.78,18.72,18.76,126200.0,18.75,18.78,18.72,18.76,126200.0
2006-06-13 13:45:00,18.77,18.82,18.77,18.82,127000.0,18.77,18.82,18.77,18.82,127000.0
2006-06-13 13:50:00,18.82,18.82,18.77,18.78,98500.0,18.82,18.82,18.77,18.78,98500.0
2006-06-13 13:55:00,18.78,18.78,18.75,18.77,88200.0,18.78,18.78,18.75,18.77,88200.0
2006-06-13 14:00:00,18.77,18.78,18.76,18.76,52800.0,18.77,18.78,18.76,18.76,52800.0
2006-06-13 14:05:00,18.77,18.81,18.76,18.81,118400.0,18.77,18.81,18.76,18.81,118400.0
2006-06-13 14:10:00,18.81,18.81,18.77,18.79,105700.0,18.81,18.81,18.77,18.79,105700.0
2006-06-13 14:15:00,18.79,18.84,18.79,18.81,157400.0,18.79,18.84,18.79,18.81,157400.0
2006-06-13 14:20:00,18.82,18.86,18.81,18.86,153600.0,18.82,18.86,18.81,18.86,153600.0
2006-06-13 14:25:00,18.86,18.89,18.84,18.88,142800.0,18.86,18.89,18.84,18.88,142800.0
2006-06-13 14:30:00,18.88,18.92,18.87,18.9,157200.0,18.88,18.92,18.87,18.9,157200.0
2006-06-13 14:35:00,18.89,18.92,18.86,18.91,202500.0,18.89,18.92,18.86,18.91,202500.0
2006-06-13 14:40:00,18.9,18.91,18.87,18.87,332600.0,18.9,18.91,18.87,18.87,332600.0
2006-06-13 14:45:00,18.87,18.9,18.86,18.88,221700.0,18.87,18.9,18.86,18.88,221700.0
2006-06-13 14:50:00,18.88,18.89,18.86,18.88,153800.0,18.88,18.89,18.86,18.88,153800.0
2006-06-13 14:55:00,18.88,18.9,18.87,18.89,188300.0,18.88,18.9,18.87,18.89,188300.0
2006-06-13 15:00:00,18.89,18.94,18.89,18.94,104500.0,18.89,18.94,18.89,18.94,104500.0
2006-06-13 15:05:00,18.94,18.94,18.9,18.91,115600.0,18.94,18.94,18.9,18.91,115600.0
2006-06-13 15:10:00,18.91,18.95,18.91,18.94,146800.0,18.91,18.95,18.91,18.94,146800.0
2006-06-13 15:15:00,18.94,18.94,18.87,18.89,168000.0,18.94,18.94,18.87,18.89,168000.0
2006-06-13 15:20:00,18.88,18.89,18.87,18.89,74300.0,18.88,18.89,18.87,18.89,74300.0
2006-06-13 15:25:00,18.89,19.05,18.88,19.03,122400.0,18.89,19.05,18.88,19.03,122400.0
2006-06-13 15:30:00,19.03,19.14,19.01,19.11,188500.0,19.03,19.14,19.01,19.11,188500.0
2006-06-13 15:35:00,19.11,19.19,19.11,19.14,236200.0,19.11,19.19,19.11,19.14,236200.0
2006-06-13 15:40:00,19.14,19.2,19.11,19.15,145300.0,19.14,19.2,19.11,19.15,145300.0
2006-06-13 15:45:00,19.15,19.15,19.0,19.02,172900.0,19.15,19.15,19.0,19.02,172900.0
2006-06-13 15:50:00,19.02,19.11,19.0,19.05,141500.0,19.02,19.11,19.0,19.05,141500.0
2006-06-13 15:55:00,19.05,19.12,18.96,19.12,237700.0,19.05,19.12,18.96,19.12,237700.0
2006-06-14 09:30:00,19.01,19.11,18.91,19.07,118700.0,19.01,19.11,18.91,19.07,118700.0
2006-06-14 09:35:00,19.07,19.08,18.91,18.94,44900.0,19.07,19.08,18.91,18.94,44900.0
2006-06-14 09:40:00,18.94,18.98,18.9,18.94,62500.0,18.94,18.98,18.9,18.94,62500.0
2006-06-14 09:45:00,18.93,18.98,18.91,18.94,56800.0,18.93,18.98,18.91,18.94,56800.0
2006-06-14 09:50:00,18.93,19.01,18.9,18.96,127400.0,18.93,19.01,18.9,18.96,127400.0
2006-06-14 09:55:00,18.97,19.0,18.95,18.99,81200.0,18.97,19.0,18.95,18.99,81200.0
2006-06-14 10:00:00,18.99,19.05,18.98,19.05,305100.0,18.99,19.05,18.98,19.05,305100.0
2006-06-14 10:05:00,19.0,19.06,18.99,18.99,103800.0,19.0,19.06,18.99,18.99,103800.0
2006-06-14 10:10:00,18.98,19.04,18.98,19.0,200500.0,18.98,19.04,18.98,19.0,200500.0
2006-06-14 10:15:00,19.0,19.03,18.99,19.02,91600.0,19.0,19.03,18.99,19.02,91600.0
2006-06-14 10:20:00,19.01,19.04,19.0,19.0,63100.0,19.01,19.04,19.0,19.0,63100.0
2006-06-14 10:25:00,19.01,19.01,18.99,19.01,82200.0,19.01,19.01,18.99,19.01,82200.0
2006-06-14 10:30:00,19.01,19.04,18.99,19.01,70400.0,19.01,19.04,18.99,19.01,70400.0
2006-06-14 10:35:00,19.02,19.02,18.99,19.01,65000.0,19.02,19.02,18.99,19.01,65000.0
2006-06-14 10:40:00,19.02,19.07,19.01,19.07,62100.0,19.02,19.07,19.01,19.07,62100.0
2006-06-14 10:45:00,19.07,19.1,19.07,19.1,35800.0,19.07,19.1,19.07,19.1,35800.0
2006-06-14 10:50:00,19.1,19.11,19.04,19.05,109600.0,19.1,19.11,19.04,19.05,109600.0
2006-06-14 10:55:00,19.04,19.05,19.02,19.02,44100.0,19.04,19.05,19.02,19.02,44100.0
2006-06-14 11:00:00,19.03,19.05,18.99,19.01,89500.0,19.03,19.05,18.99,19.01,89500.0
2006-06-14 11:05:00,19.01,19.02,19.0,19.01,45200.0,19.01,19.02,19.0,19.01,45200.0
2006-06-14 11:10:00,19.01,19.02,18.99,19.01,86300.0,19.01,19.02,18.99,19.01,86300.0
2006-06-14 11:15:00,19.01,19.03,19.01,19.03,47000.0,19.01,19.03,19.01,19.03,47000.0
2006-06-14 11:20:00,19.03,19.07,19.02,19.07,58600.0,19.03,19.07,19.02,19.07,58600.0
2006-06-14 11:25:00,19.07,19.08,19.06,19.08,35400.0,19.07,19.08,19.06,19.08,35400.0
2006-06-14 11:30:00,19.07,19.1,19.07,19.09,44600.0,19.07,19.1,19.07,19.09,44600.0
2006-06-14 11:35:00,19.1,19.1,19.05,19.06,33400.0,19.1,19.1,19.05,19.06,33400.0
2006-06-14 11:40:00,19.06,19.08,19.04,19.04,31200.0,19.06,19.08,19.04,19.04,31200.0
2006-06-14 11:45:00,19.05,19.07,19.04,19.06,30600.0,19.05,19.07,19.04,19.06,30600.0
2006-06-14 11:50:00,19.06,19.07,19.03,19.03,27800.0,19.06,19.07,19.03,19.03,27800.0
2006-06-14 11:55:00,19.03,19.05,19.01,19.05,26600.0,19.03,19.05,19.01,19.05,26600.0
2006-06-14 12:00:00,19.05,19.06,19.02,19.03,31600.0,19.05,19.06,19.02,19.03,31600.0
2006-06-14 12:05:00,19.03,19.08,19.03,19.07,21400.0,19.03,19.08,19.03,19.07,21400.0
2006-06-14 12:10:00,19.07,19.1,19.07,19.1,59400.0,19.07,19.1,19.07,19.1,59400.0
2006-06-14 12:15:00,19.1,19.11,19.08,19.09,140100.0,19.1,19.11,19.08,19.09,140100.0
2006-06-14 12:20:00,19.09,19.09,19.04,19.06,70500.0,19.09,19.09,19.04,19.06,70500.0
2006-06-14 12:25:00,19.06,19.06,19.05,19.05,48200.0,19.06,19.06,19.05,19.05,48200.0
2006-06-14 12:30:00,19.05,19.06,19.01,19.01,35300.0,19.05,19.06,19.01,19.01,35300.0
2006-06-14 12:35:00,19.01,19.05,19.0,19.05,87200.0,19.01,19.05,19.0,19.05,87200.0
2006-06-14 12:40:00,19.05,19.06,19.04,19.05,17500.0,19.05,19.06,19.04,19.05,17500.0
2006-06-14 12:45:00,19.05,19.06,19.05,19.05,12900.0,19.05,19.06,19.05,19.05,12900.0
2006-06-14 12:50:00,19.05,19.08,19.05,19.06,28500.0,19.05,19.08,19.05,19.06,28500.0
2006-06-14 12:55:00,19.06,19.08,19.06,19.07,18800.0,19.06,19.08,19.06,19.07,18800.0
2006-06-14 13:00:00,19.07,19.08,19.03,19.03,28000.0,19.07,19.08,19.03,19.03,28000.0
2006-06-14 13:05:00,19.04,19.07,19.0,19.0,148900.0,19.04,19.07,19.0,19.0,148900.0
2006-06-14 13:10:00,19.01,19.01,18.92,18.94,137300.0,19.01,19.01,18.92,18.94,137300.0
2006-06-14 13:15:00,18.94,18.94,18.85,18.87,109500.0,18.94,18.94,18.85,18.87,109500.0
2006-06-14 13:20:00,18.89,18.91,18.87,18.9,80300.0,18.89,18.91,18.87,18.9,80300.0
2006-06-14 13:25:00,18.91,18.96,18.9,18.96,179700.0,18.91,18.96,18.9,18.96,179700.0
2006-06-14 13:30:00,18.95,18.96,18.92,18.93,110600.0,18.95,18.96,18.92,18.93,110600.0
2006-06-14 13:35:00,18.93,18.97,18.9,18.97,97200.0,18.93,18.97,18.9,18.97,97200.0
2006-06-14 13:40:00,18.97,18.99,18.94,18.94,74900.0,18.97,18.99,18.94,18.94,74900.0
2006-06-14 13:45:00,18.95,18.99,18.93,18.99,40100.0,18.95,18.99,18.93,18.99,40100.0
2006-06-14 13:50:00,18.99,19.01,18.97,18.98,80400.0,18.99,19.01,18.97,18.98,80400.0
2006-06-14 13:55:00,18.98,18.99,18.96,18.96,65100.0,18.98,18.99,18.96,18.96,65100.0
2006-06-14 14:00:00,18.96,19.02,18.95,18.98,72500.0,18.96,19.02,18.95,18.98,72500.0
2006-06-14 14:05:00,18.98,19.1,18.98,19.09,102300.0,18.98,19.1,18.98,19.09,102300.0
2006-06-14 14:10:00,19.09,19.09,19.02,19.02,104200.0,19.09,19.09,19.02,19.02,104200.0
2006-06-14 14:15:00,19.02,19.02,18.98,18.98,59900.0,19.02,19.02,18.98,18.98,59900.0
2006-06-14 14:20:00,18.98,19.02,18.98,18.99,111200.0,18.98,19.02,18.98,18.99,111200.0
2006-06-14 14:25:00,18.99,19.0,18.97,18.98,46600.0,18.99,19.0,18.97,18.98,46600.0
2006-06-14 14:30:00,18.98,18.98,18.96,18.97,48800.0,18.98,18.98,18.96,18.97,48800.0
2006-06-14 14:35:00,18.97,18.98,18.96,18.98,70500.0,18.97,18.98,18.96,18.98,70500.0
2006-06-14 14:40:00,18.98,18.99,18.97,18.97,50100.0,18.98,18.99,18.97,18.97,50100.0
2006-06-14 14:45:00,18.96,18.98,18.95,18.97,98600.0,18.96,18.98,18.95,18.97,98600.0
2006-06-14 14:50:00,18.97,19.0,18.96,18.99,73200.0,18.97,19.0,18.96,18.99,73200.0
2006-06-14 14:55:00,18.98,19.0,18.98,19.0,57300.0,18.98,19.0,18.98,19.0,57300.0
2006-06-14 15:00:00,18.99,19.03,18.98,19.02,226400.0,18.99,19.03,18.98,19.02,226400.0
2006-06-14 15:05:00,19.03,19.03,18.96,18.96,129700.0,19.03,19.03,18.96,18.96,129700.0
2006-06-14 15:10:00,18.96,18.97,18.93,18.95,108300.0,18.96,18.97,18.93,18.95,108300.0
2006-06-14 15:15:00,18.95,18.98,18.94,18.96,108300.0,18.95,18.98,18.94,18.96,108300.0
2006-06-14 15:20:00,18.97,18.98,18.94,18.94,204500.0,18.97,18.98,18.94,18.94,204500.0
2006-06-14 15:25:00,18.95,18.97,18.94,18.96,201700.0,18.95,18.97,18.94,18.96,201700.0
2006-06-14 15:30:00,18.96,18.98,18.94,18.98,73200.0,18.96,18.98,18.94,18.98,73200.0
2006-06-14 15:35:00,18.98,19.01,18.98,19.01,151400.0,18.98,19.01,18.98,19.01,151400.0
2006-06-14 15:40:00,19.01,19.01,18.96,18.97,298100.0,19.01,19.01,18.96,18.97,298100.0
2006-06-14 15:45:00,18.97,18.98,18.95,18.96,194900.0,18.97,18.98,18.95,18.96,194900.0
2006-06-14 15:50:00,18.98,19.0,18.96,18.99,262600.0,18.98,19.0,18.96,18.99,262600.0
2006-06-14 15:55:00,18.98,19.04,18.98,19.04,306300.0,18.98,19.04,18.98,19.04,306300.0
2006-06-15 09:30:00,19.0,19.08,18.87,19.02,100100.0,19.0,19.08,18.87,19.02,100100.0
2006-06-15 09:35:00,19.01,19.12,18.99,19.1,25100.0,19.01,19.12,18.99,19.1,25100.0
2006-06-15 09:40:00,19.12,19.12,19.02,19.03,36000.0,19.12,19.12,19.02,19.03,36000.0
2006-06-15 09:45:00,19.04,19.07,19.03,19.03,164900.0,19.04,19.07,19.03,19.03,164900.0
2006-06-15 09:50:00,19.03,19.04,18.97,18.98,53600.0,19.03,19.04,18.97,18.98,53600.0
2006-06-15 09:55:00,18.98,19.01,18.97,19.0,68900.0,18.98,19.01,18.97,19.0,68900.0
2006-06-15 10:00:00,19.01,19.01,18.95,18.97,103300.0,19.01,19.01,18.95,18.97,103300.0
2006-06-15 10:05:00,18.97,19.03,18.96,19.02,47300.0,18.97,19.03,18.96,19.02,47300.0
2006-06-15 10:10:00,19.02,19.1,18.99,19.1,143600.0,19.02,19.1,18.99,19.1,143600.0
2006-06-15 10:15:00,19.11,19.15,19.1,19.12,46200.0,19.11,19.15,19.1,19.12,46200.0
2006-06-15 10:20:00,19.12,19.19,19.11,19.14,174000.0,19.12,19.19,19.11,19.14,174000.0
2006-06-15 10:25:00,19.15,19.21,19.13,19.2,161700.0,19.15,19.21,19.13,19.2,161700.0
2006-06-15 10:30:00,19.21,19.21,19.18,19.2,328700.0,19.21,19.21,19.18,19.2,328700.0
2006-06-15 10:35:00,19.2,19.22,19.19,19.21,128300.0,19.2,19.22,19.19,19.21,128300.0
2006-06-15 10:40:00,19.22,19.23,19.19,19.2,74300.0,19.22,19.23,19.19,19.2,74300.0
2006-06-15 10:45:00,19.2,19.22,19.18,19.2,110300.0,19.2,19.22,19.18,19.2,110300.0
2006-06-15 10:50:00,19.19,19.2,19.13,19.19,117000.0,19.19,19.2,19.13,19.19,117000.0
2006-06-15 10:55:00,19.19,19.19,19.16,19.16,89900.0,19.19,19.19,19.16,19.16,89900.0
2006-06-15 11:00:00,19.13,19.16,19.12,19.13,32700.0,19.13,19.16,19.12,19.13,32700.0
2006-06-15 11:05:00,19.14,19.17,19.13,19.15,48200.0,19.14,19.17,19.13,19.15,48200.0
2006-06-15 11:10:00,19.15,19.16,19.11,19.11,46800.0,19.15,19.16,19.11,19.11,46800.0
2006-06-15 11:15:00,19.11,19.14,19.1,19.13,41200.0,19.11,19.14,19.1,19.13,41200.0
2006-06-15 11:20:00,19.14,19.15,19.13,19.13,42500.0,19.14,19.15,19.13,19.13,42500.0
2006-06-15 11:25:00,19.13,19.14,19.08,19.1,377600.0,19.13,19.14,19.08,19.1,377600.0
2006-06-15 11:30:00,19.1,19.11,19.08,19.1,51900.0,19.1,19.11,19.08,19.1,51900.0
2006-06-15 11:35:00,19.11,19.13,19.1,19.13,26600.0,19.11,19.13,19.1,19.13,26600.0
2006-06-15 11:40:00,19.13,19.13,19.1,19.11,19800.0,19.13,19.13,19.1,19.11,19800.0
2006-06-15 11:45:00,19.1,19.12,19.09,19.09,387200.0,19.1,19.12,19.09,19.09,387200.0
2006-06-15 11:50:00,19.09,19.15,19.08,19.14,28300.0,19.09,19.15,19.08,19.14,28300.0
2006-06-15 11:55:00,19.14,19.14,19.1,19.13,25500.0,19.14,19.14,19.1,19.13,25500.0
2006-06-15 12:00:00,19.13,19.14,19.11,19.13,65400.0,19.13,19.14,19.11,19.13,65400.0
2006-06-15 12:05:00,19.12,19.16,19.12,19.16,10500.0,19.12,19.16,19.12,19.16,10500.0
2006-06-15 12:10:00,19.16,19.17,19.15,19.17,31100.0,19.16,19.17,19.15,19.17,31100.0
2006-06-15 12:15:00,19.17,19.17,19.12,19.14,36500.0,19.17,19.17,19.12,19.14,36500.0
2006-06-15 12:20:00,19.14,19.17,19.13,19.17,23100.0,19.14,19.17,19.13,19.17,23100.0
2006-06-15 12:25:00,19.16,19.17,19.13,19.17,53600.0,19.16,19.17,19.13,19.17,53600.0
2006-06-15 12:30:00,19.16,19.19,19.16,19.18,27100.0,19.16,19.19,19.16,19.18,27100.0
2006-06-15 12:35:00,19.18,19.21,19.18,19.2,44900.0,19.18,19.21,19.18,19.2,44900.0
2006-06-15 12:40:00,19.2,19.21,19.2,19.2,42400.0,19.2,19.21,19.2,19.2,42400.0
2006-06-15 12:45:00,19.2,19.23,19.2,19.23,25500.0,19.2,19.23,19.2,19.23,25500.0
2006-06-15 12:50:00,19.22,19.23,19.2,19.21,25100.0,19.22,19.23,19.2,19.21,25100.0
2006-06-15 12:55:00,19.2,19.21,19.2,19.2,14600.0,19.2,19.21,19.2,19.2,14600.0
2006-06-15 13:00:00,19.2,19.2,19.18,19.19,53100.0,19.2,19.2,19.18,19.19,53100.0
2006-06-15 13:05:00,19.2,19.2,19.17,19.19,31800.0,19.2,19.2,19.17,19.19,31800.0
2006-06-15 13:10:00,19.2,19.21,19.18,19.2,65100.0,19.2,19.21,19.18,19.2,65100.0
2006-06-15 13:15:00,19.2,19.21,19.19,19.2,24400.0,19.2,19.21,19.19,19.2,24400.0
2006-06-15 13:20:00,19.19,19.21,19.19,19.21,21400.0,19.19,19.21,19.19,19.21,21400.0
2006-06-15 13:25:00,19.2,19.21,19.17,19.2,62100.0,19.2,19.21,19.17,19.2,62100.0
2006-06-15 13:30:00,19.21,19.21,19.17,19.18,78400.0,19.21,19.21,19.17,19.18,78400.0
2006-06-15 13:35:00,19.18,19.19,19.16,19.18,69300.0,19.18,19.19,19.16,19.18,69300.0
2006-06-15 13:40:00,19.18,19.19,19.17,19.17,62100.0,19.18,19.19,19.17,19.17,62100.0
2006-06-15 13:45:00,19.18,19.21,19.15,19.2,85400.0,19.18,19.21,19.15,19.2,85400.0
2006-06-15 13:50:00,19.2,19.2,19.17,19.18,41300.0,19.2,19.2,19.17,19.18,41300.0
2006-06-15 13:55:00,19.18,19.23,19.17,19.23,93300.0,19.18,19.23,19.17,19.23,93300.0
2006-06-15 14:00:00,19.22,19.33,19.21,19.31,89900.0,19.22,19.33,19.21,19.31,89900.0
2006-06-15 14:05:00,19.32,19.35,19.25,19.29,68400.0,19.32,19.35,19.25,19.29,68400.0
2006-06-15 14:10:00,19.29,19.3,19.26,19.29,28700.0,19.29,19.3,19.26,19.29,28700.0
2006-06-15 14:15:00,19.29,19.38,19.28,19.37,78600.0,19.29,19.38,19.28,19.37,78600.0
2006-06-15 14:20:00,19.37,19.39,19.34,19.35,81600.0,19.37,19.39,19.34,19.35,81600.0
2006-06-15 14:25:00,19.34,19.34,19.31,19.32,72600.0,19.34,19.34,19.31,19.32,72600.0
2006-06-15 14:30:00,19.32,19.33,19.29,19.32,24100.0,19.32,19.33,19.29,19.32,24100.0
2006-06-15 14:35:00,19.32,19.36,19.29,19.36,55400.0,19.32,19.36,19.29,19.36,55400.0
2006-06-15 14:40:00,19.36,19.44,19.36,19.44,105800.0,19.36,19.44,19.36,19.44,105800.0
2006-06-15 14:45:00,19.43,19.46,19.35,19.36,108000.0,19.43,19.46,19.35,19.36,108000.0
2006-06-15 14:50:00,19.36,19.42,19.36,19.42,74400.0,19.36,19.42,19.36,19.42,74400.0
2006-06-15 14:55:00,19.43,19.47,19.42,19.45,95900.0,19.43,19.47,19.42,19.45,95900.0
2006-06-15 15:00:00,19.45,19.48,19.4,19.45,189600.0,19.45,19.48,19.4,19.45,189600.0
2006-06-15 15:05:00,19.45,19.48,19.44,19.45,91000.0,19.45,19.48,19.44,19.45,91000.0
2006-06-15 15:10:00,19.45,19.46,19.4,19.42,94600.0,19.45,19.46,19.4,19.42,94600.0
2006-06-15 15:15:00,19.42,19.42,19.4,19.4,64500.0,19.42,19.42,19.4,19.4,64500.0
2006-06-15 15:20:00,19.4,19.41,19.37,19.4,159800.0,19.4,19.41,19.37,19.4,159800.0
2006-06-15 15:25:00,19.41,19.41,19.38,19.4,79200.0,19.41,19.41,19.38,19.4,79200.0
2006-06-15 15:30:00,19.4,19.42,19.39,19.41,96000.0,19.4,19.42,19.39,19.41,96000.0
2006-06-15 15:35:00,19.4,19.48,19.39,19.48,141600.0,19.4,19.48,19.39,19.48,141600.0
2006-06-15 15:40:00,19.48,19.5,19.44,19.44,240400.0,19.48,19.5,19.44,19.44,240400.0
2006-06-15 15:45:00,19.44,19.5,19.44,19.49,134000.0,19.44,19.5,19.44,19.49,134000.0
2006-06-15 15:50:00,19.49,19.53,19.43,19.45,188000.0,19.49,19.53,19.43,19.45,188000.0
2006-06-15 15:55:00,19.45,19.56,19.44,19.52,273800.0,19.45,19.56,19.44,19.52,273800.0
2006-06-16 09:30:00,20.3,20.31,20.1,20.23,1445200.0,20.3,20.31,20.1,20.23,1445200.0
2006-06-16 09:35:00,20.26,20.47,20.25,20.38,648100.0,20.26,20.47,20.25,20.38,648100.0
2006-06-16 09:40:00,20.37,20.5,20.37,20.45,673600.0,20.37,20.5,20.37,20.45,673600.0
2006-06-16 09:45:00,20.46,20.47,20.31,20.36,456600.0,20.46,20.47,20.31,20.36,456600.0
2006-06-16 09:50:00,20.36,20.37,20.24,20.25,294100.0,20.36,20.37,20.24,20.25,294100.0
2006-06-16 09:55:00,20.24,20.32,20.1,20.28,451600.0,20.24,20.32,20.1,20.28,451600.0
2006-06-16 10:00:00,20.28,20.32,20.28,20.3,127700.0,20.28,20.32,20.28,20.3,127700.0
2006-06-16 10:05:00,20.3,20.32,20.3,20.31,359200.0,20.3,20.32,20.3,20.31,359200.0
2006-06-16 10:10:00,20.31,20.31,20.15,20.15,345400.0,20.31,20.31,20.15,20.15,345400.0
2006-06-16 10:15:00,20.15,20.25,20.14,20.18,198700.0,20.15,20.25,20.14,20.18,198700.0
2006-06-16 10:20:00,20.17,20.19,20.14,20.14,123400.0,20.17,20.19,20.14,20.14,123400.0
2006-06-16 10:25:00,20.15,20.21,20.11,20.14,126000.0,20.15,20.21,20.11,20.14,126000.0
2006-06-16 10:30:00,20.14,20.2,20.13,20.18,86900.0,20.14,20.2,20.13,20.18,86900.0
2006-06-16 10:35:00,20.18,20.2,20.16,20.17,117200.0,20.18,20.2,20.16,20.17,117200.0
2006-06-16 10:40:00,20.17,20.17,20.1,20.15,157400.0,20.17,20.17,20.1,20.15,157400.0
2006-06-16 10:45:00,20.14,20.17,20.14,20.16,146900.0,20.14,20.17,20.14,20.16,146900.0
2006-06-16 10:50:00,20.15,20.2,20.14,20.15,140700.0,20.15,20.2,20.14,20.15,140700.0
2006-06-16 10:55:00,20.15,20.15,20.02,20.07,148800.0,20.15,20.15,20.02,20.07,148800.0
2006-06-16 11:00:00,20.06,20.12,20.05,20.09,582500.0,20.06,20.12,20.05,20.09,582500.0
2006-06-16 11:05:00,20.09,20.09,20.02,20.07,76800.0,20.09,20.09,20.02,20.07,76800.0
2006-06-16 11:10:00,20.07,20.11,20.05,20.1,215100.0,20.07,20.11,20.05,20.1,215100.0
2006-06-16 11:15:00,20.1,20.13,20.08,20.13,83200.0,20.1,20.13,20.08,20.13,83200.0
2006-06-16 11:20:00,20.14,20.16,20.04,20.04,114900.0,20.14,20.16,20.04,20.04,114900.0
2006-06-16 11:25:00,20.05,20.06,20.0,20.02,222500.0,20.05,20.06,20.0,20.02,222500.0
2006-06-16 11:30:00,20.02,20.08,19.99,20.07,204600.0,20.02,20.08,19.99,20.07,204600.0
2006-06-16 11:35:00,20.07,20.07,20.02,20.04,168700.0,20.07,20.07,20.02,20.04,168700.0
2006-06-16 11:40:00,20.04,20.08,20.04,20.06,127600.0,20.04,20.08,20.04,20.06,127600.0
2006-06-16 11:45:00,20.06,20.13,20.05,20.12,66000.0,20.06,20.13,20.05,20.12,66000.0
2006-06-16 11:50:00,20.11,20.12,20.06,20.1,77400.0,20.11,20.12,20.06,20.1,77400.0
2006-06-16 11:55:00,20.11,20.11,20.09,20.09,71900.0,20.11,20.11,20.09,20.09,71900.0
2006-06-16 12:00:00,20.09,20.1,20.05,20.07,145800.0,20.09,20.1,20.05,20.07,145800.0
2006-06-16 12:05:00,20.06,20.08,20.05,20.07,51200.0,20.06,20.08,20.05,20.07,51200.0
2006-06-16 12:10:00,20.06,20.13,20.06,20.1,154900.0,20.06,20.13,20.06,20.1,154900.0
2006-06-16 12:15:00,20.09,20.09,20.05,20.08,46300.0,20.09,20.09,20.05,20.08,46300.0
2006-06-16 12:20:00,20.08,20.08,20.05,20.05,74700.0,20.08,20.08,20.05,20.05,74700.0
2006-06-16 12:25:00,20.05,20.07,20.05,20.07,52000.0,20.05,20.07,20.05,20.07,52000.0
2006-06-16 12:30:00,20.07,20.08,20.04,20.08,76800.0,20.07,20.08,20.04,20.08,76800.0
2006-06-16 12:35:00,20.07,20.08,20.03,20.04,52000.0,20.07,20.08,20.03,20.04,52000.0
2006-06-16 12:40:00,20.05,20.07,20.02,20.03,50100.0,20.05,20.07,20.02,20.03,50100.0
2006-06-16 12:45:00,20.02,20.03,19.95,19.98,147000.0,20.02,20.03,19.95,19.98,147000.0
2006-06-16 12:50:00,19.98,20.02,19.97,20.02,48800.0,19.98,20.02,19.97,20.02,48800.0
2006-06-16 12:55:00,20.02,20.03,19.98,20.01,43300.0,20.02,20.03,19.98,20.01,43300.0
2006-06-16 13:00:00,20.0,20.03,19.99,20.0,34900.0,20.0,20.03,19.99,20.0,34900.0
2006-06-16 13:05:00,20.01,20.01,19.95,19.95,70400.0,20.01,20.01,19.95,19.95,70400.0
2006-06-16 13:10:00,19.96,19.97,19.94,19.94,41000.0,19.96,19.97,19.94,19.94,41000.0
2006-06-16 13:15:00,19.95,19.95,19.87,19.89,101300.0,19.95,19.95,19.87,19.89,101300.0
2006-06-16 13:20:00,19.89,19.93,19.86,19.9,161600.0,19.89,19.93,19.86,19.9,161600.0
2006-06-16 13:25:00,19.91,19.97,19.91,19.95,135900.0,19.91,19.97,19.91,19.95,135900.0
2006-06-16 13:30:00,19.95,19.97,19.95,19.96,45900.0,19.95,19.97,19.95,19.96,45900.0
2006-06-16 13:35:00,19.97,20.01,19.96,20.0,137500.0,19.97,20.01,19.96,20.0,137500.0
2006-06-16 13:40:00,20.01,20.01,19.97,20.0,40500.0,20.01,20.01,19.97,20.0,40500.0
2006-06-16 13:45:00,20.0,20.02,19.99,20.0,82300.0,20.0,20.02,19.99,20.0,82300.0
2006-06-16 13:50:00,20.0,20.01,19.99,20.0,128100.0,20.0,20.01,19.99,20.0,128100.0
2006-06-16 13:55:00,20.0,20.01,19.99,20.0,60800.0,20.0,20.01,19.99,20.0,60800.0
2006-06-16 14:00:00,20.01,20.01,19.89,19.89,91900.0,20.01,20.01,19.89,19.89,91900.0
2006-06-16 14:05:00,19.9,19.99,19.89,19.97,131300.0,19.9,19.99,19.89,19.97,131300.0
2006-06-16 14:10:00,19.98,20.0,19.93,19.94,155000.0,19.98,20.0,19.93,19.94,155000.0
2006-06-16 14:15:00,19.94,20.04,19.94,20.01,166200.0,19.94,20.04,19.94,20.01,166200.0
2006-06-16 14:20:00,20.01,20.02,19.95,20.0,115700.0,20.01,20.02,19.95,20.0,115700.0
2006-06-16 14:25:00,19.99,20.0,19.96,19.98,42800.0,19.99,20.0,19.96,19.98,42800.0
2006-06-16 14:30:00,19.98,20.02,19.98,20.01,50600.0,19.98,20.02,19.98,20.01,50600.0
2006-06-16 14:35:00,20.02,20.04,20.0,20.02,120500.0,20.02,20.04,20.0,20.02,120500.0
2006-06-16 14:40:00,20.01,20.02,19.99,20.0,102800.0,20.01,20.02,19.99,20.0,102800.0
2006-06-16 14:45:00,20.01,20.07,20.01,20.05,85200.0,20.01,20.07,20.01,20.05,85200.0
2006-06-16 14:50:00,20.06,20.06,20.02,20.04,44600.0,20.06,20.06,20.02,20.04,44600.0
2006-06-16 14:55:00,20.04,20.08,20.03,20.08,71300.0,20.04,20.08,20.03,20.08,71300.0
2006-06-16 15:00:00,20.07,20.1,20.04,20.06,68700.0,20.07,20.1,20.04,20.06,68700.0
2006-06-16 15:05:00,20.06,20.1,20.05,20.09,142400.0,20.06,20.1,20.05,20.09,142400.0
2006-06-16 15:10:00,20.09,20.12,20.07,20.07,83100.0,20.09,20.12,20.07,20.07,83100.0
2006-06-16 15:15:00,20.07,20.08,20.02,20.04,87800.0,20.07,20.08,20.02,20.04,87800.0
2006-06-16 15:20:00,20.04,20.07,20.03,20.06,134600.0,20.04,20.07,20.03,20.06,134600.0
2006-06-16 15:25:00,20.06,20.11,20.05,20.1,173500.0,20.06,20.11,20.05,20.1,173500.0
2006-06-16 15:30:00,20.1,20.12,20.07,20.08,632200.0,20.1,20.12,20.07,20.08,632200.0
2006-06-16 15:35:00,20.07,20.1,20.06,20.06,168600.0,20.07,20.1,20.06,20.06,168600.0
2006-06-16 15:40:00,20.06,20.16,20.06,20.15,379600.0,20.06,20.16,20.06,20.15,379600.0
2006-06-16 15:45:00,20.15,20.15,20.06,20.09,207600.0,20.15,20.15,20.06,20.09,207600.0
2006-06-16 15:50:00,20.09,20.14,20.08,20.11,201300.0,20.09,20.14,20.08,20.11,201300.0
2006-06-16 15:55:00,20.11,20.12,20.05,20.1,299800.0,20.11,20.12,20.05,20.1,299800.0
2006-06-19 09:30:00,20.24,20.4,20.19,20.38,181500.0,20.24,20.4,20.19,20.38,181500.0
2006-06-19 09:35:00,20.38,20.39,20.26,20.3,142700.0,20.38,20.39,20.26,20.3,142700.0
2006-06-19 09:40:00,20.31,20.31,20.24,20.3,94500.0,20.31,20.31,20.24,20.3,94500.0
2006-06-19 09:45:00,20.3,20.31,20.28,20.28,125000.0,20.3,20.31,20.28,20.28,125000.0
2006-06-19 09:50:00,20.29,20.29,20.19,20.22,124900.0,20.29,20.29,20.19,20.22,124900.0
2006-06-19 09:55:00,20.22,20.24,20.2,20.22,95800.0,20.22,20.24,20.2,20.22,95800.0
2006-06-19 10:00:00,20.22,20.23,20.17,20.21,113500.0,20.22,20.23,20.17,20.21,113500.0
2006-06-19 10:05:00,20.21,20.27,20.21,20.24,198900.0,20.21,20.27,20.21,20.24,198900.0
2006-06-19 10:10:00,20.24,20.26,20.19,20.22,85900.0,20.24,20.26,20.19,20.22,85900.0
2006-06-19 10:15:00,20.21,20.23,20.18,20.2,97500.0,20.21,20.23,20.18,20.2,97500.0
2006-06-19 10:20:00,20.2,20.21,20.14,20.14,111800.0,20.2,20.21,20.14,20.14,111800.0
2006-06-19 10:25:00,20.14,20.16,20.12,20.15,79600.0,20.14,20.16,20.12,20.15,79600.0
2006-06-19 10:30:00,20.15,20.19,20.15,20.18,103300.0,20.15,20.19,20.15,20.18,103300.0
2006-06-19 10:35:00,20.18,20.18,20.06,20.07,166100.0,20.18,20.18,20.06,20.07,166100.0
2006-06-19 10:40:00,20.07,20.08,20.02,20.05,86800.0,20.07,20.08,20.02,20.05,86800.0
2006-06-19 10:45:00,20.06,20.07,20.05,20.07,66900.0,20.06,20.07,20.05,20.07,66900.0
2006-06-19 10:50:00,20.06,20.07,19.98,20.02,206100.0,20.06,20.07,19.98,20.02,206100.0
2006-06-19 10:55:00,20.0,20.06,20.0,20.05,119900.0,20.0,20.06,20.0,20.05,119900.0
2006-06-19 11:00:00,20.05,20.06,20.0,20.02,82800.0,20.05,20.06,20.0,20.02,82800.0
2006-06-19 11:05:00,20.02,20.03,19.96,19.97,67600.0,20.02,20.03,19.96,19.97,67600.0
2006-06-19 11:10:00,19.98,19.98,19.84,19.85,460100.0,19.98,19.98,19.84,19.85,460100.0
2006-06-19 11:15:00,19.84,19.96,19.82,19.95,158800.0,19.84,19.96,19.82,19.95,158800.0
2006-06-19 11:20:00,19.95,19.98,19.93,19.97,160400.0,19.95,19.98,19.93,19.97,160400.0
2006-06-19 11:25:00,19.97,19.98,19.94,19.95,48500.0,19.97,19.98,19.94,19.95,48500.0
2006-06-19 11:30:00,19.94,19.95,19.91,19.91,54700.0,19.94,19.95,19.91,19.91,54700.0
2006-06-19 11:35:00,19.92,19.92,19.89,19.89,45900.0,19.92,19.92,19.89,19.89,45900.0
2006-06-19 11:40:00,19.89,19.97,19.89,19.94,79300.0,19.89,19.97,19.89,19.94,79300.0
2006-06-19 11:45:00,19.95,19.96,19.94,19.95,26600.0,19.95,19.96,19.94,19.95,26600.0
2006-06-19 11:50:00,19.95,19.96,19.94,19.94,32300.0,19.95,19.96,19.94,19.94,32300.0
2006-06-19 11:55:00,19.94,19.98,19.93,19.96,32200.0,19.94,19.98,19.93,19.96,32200.0
2006-06-19 12:00:00,19.96,20.0,19.96,19.98,41900.0,19.96,20.0,19.96,19.98,41900.0
2006-06-19 12:05:00,19.98,19.99,19.94,19.94,27500.0,19.98,19.99,19.94,19.94,27500.0
2006-06-19 12:10:00,19.93,19.94,19.91,19.92,26900.0,19.93,19.94,19.91,19.92,26900.0
2006-06-19 12:15:00,19.93,19.94,19.92,19.94,27200.0,19.93,19.94,19.92,19.94,27200.0
2006-06-19 12:20:00,19.93,19.94,19.91,19.91,24900.0,19.93,19.94,19.91,19.91,24900.0
2006-06-19 12:25:00,19.91,19.92,19.9,19.92,20200.0,19.91,19.92,19.9,19.92,20200.0
2006-06-19 12:30:00,19.91,19.92,19.88,19.89,23600.0,19.91,19.92,19.88,19.89,23600.0
2006-06-19 12:35:00,19.88,19.89,19.85,19.85,55300.0,19.88,19.89,19.85,19.85,55300.0
2006-06-19 12:40:00,19.86,19.87,19.83,19.84,81700.0,19.86,19.87,19.83,19.84,81700.0
2006-06-19 12:45:00,19.83,19.84,19.79,19.82,65400.0,19.83,19.84,19.79,19.82,65400.0
2006-06-19 12:50:00,19.82,19.82,19.77,19.77,49600.0,19.82,19.82,19.77,19.77,49600.0
2006-06-19 12:55:00,19.77,19.79,19.77,19.77,66500.0,19.77,19.79,19.77,19.77,66500.0
2006-06-19 13:00:00,19.77,19.78,19.7,19.7,93500.0,19.77,19.78,19.7,19.7,93500.0
2006-06-19 13:05:00,19.7,19.71,19.66,19.66,97100.0,19.7,19.71,19.66,19.66,97100.0
2006-06-19 13:10:00,19.65,19.66,19.64,19.66,87200.0,19.65,19.66,19.64,19.66,87200.0
2006-06-19 13:15:00,19.65,19.72,19.65,19.72,64700.0,19.65,19.72,19.65,19.72,64700.0
2006-06-19 13:20:00,19.72,19.72,19.65,19.67,50800.0,19.72,19.72,19.65,19.67,50800.0
2006-06-19 13:25:00,19.67,19.71,19.67,19.7,51000.0,19.67,19.71,19.67,19.7,51000.0
2006-06-19 13:30:00,19.7,19.76,19.7,19.74,48000.0,19.7,19.76,19.7,19.74,48000.0
2006-06-19 13:35:00,19.73,19.74,19.66,19.68,44300.0,19.73,19.74,19.66,19.68,44300.0
2006-06-19 13:40:00,19.68,19.68,19.65,19.68,97100.0,19.68,19.68,19.65,19.68,97100.0
2006-06-19 13:45:00,19.68,19.72,19.67,19.71,122900.0,19.68,19.72,19.67,19.71,122900.0
2006-06-19 13:50:00,19.7,19.77,19.7,19.75,58800.0,19.7,19.77,19.7,19.75,58800.0
2006-06-19 13:55:00,19.74,19.75,19.74,19.74,24700.0,19.74,19.75,19.74,19.74,24700.0
2006-06-19 14:00:00,19.74,19.76,19.73,19.76,30300.0,19.74,19.76,19.73,19.76,30300.0
2006-06-19 14:05:00,19.77,19.79,19.75,19.79,33100.0,19.77,19.79,19.75,19.79,33100.0
2006-06-19 14:10:00,19.79,19.86,19.78,19.85,94700.0,19.79,19.86,19.78,19.85,94700.0
2006-06-19 14:15:00,19.86,19.91,19.85,19.89,143000.0,19.86,19.91,19.85,19.89,143000.0
2006-06-19 14:20:00,19.89,19.91,19.83,19.86,96100.0,19.89,19.91,19.83,19.86,96100.0
2006-06-19 14:25:00,19.86,19.88,19.77,19.77,85400.0,19.86,19.88,19.77,19.77,85400.0
2006-06-19 14:30:00,19.77,19.77,19.74,19.76,81800.0,19.77,19.77,19.74,19.76,81800.0
2006-06-19 14:35:00,19.76,19.77,19.75,19.75,46300.0,19.76,19.77,19.75,19.75,46300.0
2006-06-19 14:40:00,19.75,19.76,19.73,19.73,32700.0,19.75,19.76,19.73,19.73,32700.0
2006-06-19 14:45:00,19.73,19.74,19.71,19.71,32100.0,19.73,19.74,19.71,19.71,32100.0
2006-06-19 14:50:00,19.71,19.74,19.7,19.71,32600.0,19.71,19.74,19.7,19.71,32600.0
2006-06-19 14:55:00,19.71,19.73,19.69,19.69,37600.0,19.71,19.73,19.69,19.69,37600.0
2006-06-19 15:00:00,19.7,19.76,19.68,19.75,42500.0,19.7,19.76,19.68,19.75,42500.0
2006-06-19 15:05:00,19.75,19.75,19.74,19.75,21700.0,19.75,19.75,19.74,19.75,21700.0
2006-06-19 15:10:00,19.75,19.75,19.74,19.74,17300.0,19.75,19.75,19.74,19.74,17300.0
2006-06-19 15:15:00,19.75,19.8,19.74,19.8,27800.0,19.75,19.8,19.74,19.8,27800.0
2006-06-19 15:20:00,19.8,19.86,19.79,19.81,79300.0,19.8,19.86,19.79,19.81,79300.0
2006-06-19 15:25:00,19.81,19.81,19.73,19.73,92700.0,19.81,19.81,19.73,19.73,92700.0
2006-06-19 15:30:00,19.74,19.78,19.73,19.74,94700.0,19.74,19.78,19.73,19.74,94700.0
2006-06-19 15:35:00,19.74,19.77,19.71,19.75,94400.0,19.74,19.77,19.71,19.75,94400.0
2006-06-19 15:40:00,19.74,19.75,19.72,19.72,80100.0,19.74,19.75,19.72,19.72,80100.0
2006-06-19 15:45:00,19.72,19.78,19.7,19.77,198600.0,19.72,19.78,19.7,19.77,198600.0
2006-06-19 15:50:00,19.77,19.78,19.69,19.7,263700.0,19.77,19.78,19.69,19.7,263700.0
2006-06-19 15:55:00,19.7,19.7,19.65,19.65,295200.0,19.7,19.7,19.65,19.65,295200.0
2006-06-20 09:30:00,19.6,19.65,19.5,19.51,100500.0,19.6,19.65,19.5,19.51,100500.0
2006-06-20 09:35:00,19.51,19.53,19.46,19.5,42300.0,19.51,19.53,19.46,19.5,42300.0
2006-06-20 09:40:00,19.51,19.53,19.35,19.36,41300.0,19.51,19.53,19.35,19.36,41300.0
2006-06-20 09:45:00,19.35,19.39,19.3,19.35,76800.0,19.35,19.39,19.3,19.35,76800.0
2006-06-20 09:50:00,19.35,19.38,19.33,19.33,69100.0,19.35,19.38,19.33,19.33,69100.0
2006-06-20 09:55:00,19.32,19.35,19.29,19.35,393900.0,19.32,19.35,19.29,19.35,393900.0
2006-06-20 10:00:00,19.35,19.36,19.24,19.25,101500.0,19.35,19.36,19.24,19.25,101500.0
2006-06-20 10:05:00,19.25,19.25,19.16,19.21,144800.0,19.25,19.25,19.16,19.21,144800.0
2006-06-20 10:10:00,19.21,19.25,19.2,19.25,332400.0,19.21,19.25,19.2,19.25,332400.0
2006-06-20 10:15:00,19.24,19.25,19.22,19.25,92000.0,19.24,19.25,19.22,19.25,92000.0
2006-06-20 10:20:00,19.25,19.25,19.23,19.25,117100.0,19.25,19.25,19.23,19.25,117100.0
2006-06-20 10:25:00,19.25,19.25,19.18,19.2,243600.0,19.25,19.25,19.18,19.2,243600.0
2006-06-20 10:30:00,19.21,19.25,19.21,19.24,121300.0,19.21,19.25,19.21,19.24,121300.0
2006-06-20 10:35:00,19.25,19.28,19.23,19.28,130700.0,19.25,19.28,19.23,19.28,130700.0
2006-06-20 10:40:00,19.28,19.28,19.2,19.21,191300.0,19.28,19.28,19.2,19.21,191300.0
2006-06-20 10:45:00,19.2,19.23,19.19,19.2,189900.0,19.2,19.23,19.19,19.2,189900.0
2006-06-20 10:50:00,19.2,19.28,19.2,19.28,185900.0,19.2,19.28,19.2,19.28,185900.0
2006-06-20 10:55:00,19.28,19.28,19.25,19.26,114700.0,19.28,19.28,19.25,19.26,114700.0
2006-06-20 11:00:00,19.26,19.27,19.25,19.26,102200.0,19.26,19.27,19.25,19.26,102200.0
2006-06-20 11:05:00,19.27,19.29,19.24,19.24,254600.0,19.27,19.29,19.24,19.24,254600.0
2006-06-20 11:10:00,19.24,19.26,19.22,19.26,107500.0,19.24,19.26,19.22,19.26,107500.0
2006-06-20 11:15:00,19.25,19.26,19.23,19.23,54400.0,19.25,19.26,19.23,19.23,54400.0
2006-06-20 11:20:00,19.23,19.24,19.22,19.23,40500.0,19.23,19.24,19.22,19.23,40500.0
2006-06-20 11:25:00,19.22,19.24,19.22,19.23,63900.0,19.22,19.24,19.22,19.23,63900.0
2006-06-20 11:30:00,19.23,19.24,19.22,19.22,73400.0,19.23,19.24,19.22,19.22,73400.0
2006-06-20 11:35:00,19.22,19.24,19.2,19.22,99600.0,19.22,19.24,19.2,19.22,99600.0
2006-06-20 11:40:00,19.23,19.23,19.2,19.21,47100.0,19.23,19.23,19.2,19.21,47100.0
2006-06-20 11:45:00,19.21,19.23,19.2,19.23,70700.0,19.21,19.23,19.2,19.23,70700.0
2006-06-20 11:50:00,19.23,19.23,19.21,19.22,54800.0,19.23,19.23,19.21,19.22,54800.0
2006-06-20 11:55:00,19.21,19.22,19.2,19.2,72100.0,19.21,19.22,19.2,19.2,72100.0
2006-06-20 12:00:00,19.2,19.25,19.2,19.25,132900.0,19.2,19.25,19.2,19.25,132900.0
2006-06-20 12:05:00,19.25,19.27,19.23,19.23,75400.0,19.25,19.27,19.23,19.23,75400.0
2006-06-20 12:10:00,19.22,19.22,19.19,19.19,63600.0,19.22,19.22,19.19,19.19,63600.0
2006-06-20 12:15:00,19.2,19.21,19.19,19.21,79900.0,19.2,19.21,19.19,19.21,79900.0
2006-06-20 12:20:00,19.2,19.22,19.2,19.2,34500.0,19.2,19.22,19.2,19.2,34500.0
2006-06-20 12:25:00,19.2,19.21,19.2,19.2,36200.0,19.2,19.21,19.2,19.2,36200.0
2006-06-20 12:30:00,19.2,19.21,19.18,19.19,47800.0,19.2,19.21,19.18,19.19,47800.0
2006-06-20 12:35:00,19.19,19.19,19.13,19.13,48400.0,19.19,19.19,19.13,19.13,48400.0
2006-06-20 12:40:00,19.14,19.17,19.13,19.14,83500.0,19.14,19.17,19.13,19.14,83500.0
2006-06-20 12:45:00,19.15,19.17,19.13,19.17,47200.0,19.15,19.17,19.13,19.17,47200.0
2006-06-20 12:50:00,19.16,19.21,19.16,19.2,87200.0,19.16,19.21,19.16,19.2,87200.0
2006-06-20 12:55:00,19.21,19.23,19.21,19.22,42400.0,19.21,19.23,19.21,19.22,42400.0
2006-06-20 13:00:00,19.22,19.22,19.18,19.2,307100.0,19.22,19.22,19.18,19.2,307100.0
2006-06-20 13:05:00,19.21,19.21,19.19,19.19,63300.0,19.21,19.21,19.19,19.19,63300.0
2006-06-20 13:10:00,19.19,19.2,19.19,19.19,25800.0,19.19,19.2,19.19,19.19,25800.0
2006-06-20 13:15:00,19.19,19.22,19.19,19.19,95300.0,19.19,19.22,19.19,19.19,95300.0
2006-06-20 13:20:00,19.19,19.2,19.18,19.18,51100.0,19.19,19.2,19.18,19.18,51100.0
2006-06-20 13:25:00,19.19,19.19,19.16,19.17,43000.0,19.19,19.19,19.16,19.17,43000.0
2006-06-20 13:30:00,19.17,19.18,19.13,19.13,53200.0,19.17,19.18,19.13,19.13,53200.0
2006-06-20 13:35:00,19.13,19.15,19.13,19.15,42300.0,19.13,19.15,19.13,19.15,42300.0
2006-06-20 13:40:00,19.15,19.19,19.13,19.18,85600.0,19.15,19.19,19.13,19.18,85600.0
2006-06-20 13:45:00,19.18,19.19,19.17,19.18,26700.0,19.18,19.19,19.17,19.18,26700.0
2006-06-20 13:50:00,19.18,19.19,19.17,19.19,16200.0,19.18,19.19,19.17,19.19,16200.0
2006-06-20 13:55:00,19.19,19.19,19.18,19.18,23200.0,19.19,19.19,19.18,19.18,23200.0
2006-06-20 14:00:00,19.18,19.19,19.17,19.17,39700.0,19.18,19.19,19.17,19.17,39700.0
2006-06-20 14:05:00,19.17,19.19,19.17,19.19,33300.0,19.17,19.19,19.17,19.19,33300.0
2006-06-20 14:10:00,19.19,19.2,19.18,19.18,49900.0,19.19,19.2,19.18,19.18,49900.0
2006-06-20 14:15:00,19.18,19.2,19.18,19.19,31800.0,19.18,19.2,19.18,19.19,31800.0
2006-06-20 14:20:00,19.19,19.2,19.16,19.16,39500.0,19.19,19.2,19.16,19.16,39500.0
2006-06-20 14:25:00,19.17,19.17,19.14,19.15,85400.0,19.17,19.17,19.14,19.15,85400.0
2006-06-20 14:30:00,19.14,19.16,19.13,19.13,49200.0,19.14,19.16,19.13,19.13,49200.0
2006-06-20 14:35:00,19.13,19.15,19.12,19.15,61000.0,19.13,19.15,19.12,19.15,61000.0
2006-06-20 14:40:00,19.14,19.15,19.14,19.14,38300.0,19.14,19.15,19.14,19.14,38300.0
2006-06-20 14:45:00,19.14,19.15,19.13,19.14,33300.0,19.14,19.15,19.13,19.14,33300.0
2006-06-20 14:50:00,19.13,19.16,19.13,19.16,47700.0,19.13,19.16,19.13,19.16,47700.0
2006-06-20 14:55:00,19.16,19.17,19.09,19.12,179800.0,19.16,19.17,19.09,19.12,179800.0
2006-06-20 15:00:00,19.12,19.16,19.1,19.16,94000.0,19.12,19.16,19.1,19.16,94000.0
2006-06-20 15:05:00,19.16,19.19,19.16,19.19,60900.0,19.16,19.19,19.16,19.19,60900.0
2006-06-20 15:10:00,19.19,19.19,19.16,19.16,66500.0,19.19,19.19,19.16,19.16,66500.0
2006-06-20 15:15:00,19.16,19.19,19.15,19.17,66800.0,19.16,19.19,19.15,19.17,66800.0
2006-06-20 15:20:00,19.17,19.18,19.14,19.17,41400.0,19.17,19.18,19.14,19.17,41400.0
2006-06-20 15:25:00,19.17,19.19,19.14,19.19,73300.0,19.17,19.19,19.14,19.19,73300.0
2006-06-20 15:30:00,19.18,19.22,19.16,19.17,151800.0,19.18,19.22,19.16,19.17,151800.0
2006-06-20 15:35:00,19.17,19.19,19.13,19.18,108800.0,19.17,19.19,19.13,19.18,108800.0
2006-06-20 15:40:00,19.18,19.2,19.16,19.17,65100.0,19.18,19.2,19.16,19.17,65100.0
2006-06-20 15:45:00,19.18,19.18,19.15,19.15,109700.0,19.18,19.18,19.15,19.15,109700.0
2006-06-20 15:50:00,19.15,19.16,19.11,19.13,127200.0,19.15,19.16,19.11,19.13,127200.0
2006-06-20 15:55:00,19.13,19.17,19.12,19.17,176700.0,19.13,19.17,19.12,19.17,176700.0
2006-06-21 09:30:00,19.14,19.17,19.1,19.12,79200.0,19.14,19.17,19.1,19.12,79200.0
2006-06-21 09:35:00,19.13,19.15,19.0,19.0,49000.0,19.13,19.15,19.0,19.0,49000.0
2006-06-21 09:40:00,19.01,19.03,18.9,19.02,207400.0,19.01,19.03,18.9,19.02,207400.0
2006-06-21 09:45:00,19.02,19.1,19.0,19.05,193300.0,19.02,19.1,19.0,19.05,193300.0
2006-06-21 09:50:00,19.05,19.11,19.04,19.08,89900.0,19.05,19.11,19.04,19.08,89900.0
2006-06-21 09:55:00,19.08,19.1,19.03,19.09,97200.0,19.08,19.1,19.03,19.09,97200.0
2006-06-21 10:00:00,19.1,19.13,19.09,19.11,75900.0,19.1,19.13,19.09,19.11,75900.0
2006-06-21 10:05:00,19.11,19.11,19.07,19.1,112100.0,19.11,19.11,19.07,19.1,112100.0
2006-06-21 10:10:00,19.09,19.13,19.08,19.13,77000.0,19.09,19.13,19.08,19.13,77000.0
2006-06-21 10:15:00,19.12,19.13,19.1,19.1,52000.0,19.12,19.13,19.1,19.1,52000.0
2006-06-21 10:20:00,19.1,19.13,19.1,19.1,69600.0,19.1,19.13,19.1,19.1,69600.0
2006-06-21 10:25:00,19.09,19.1,19.08,19.09,39400.0,19.09,19.1,19.08,19.09,39400.0
2006-06-21 10:30:00,19.09,19.12,19.08,19.09,88000.0,19.09,19.12,19.08,19.09,88000.0
2006-06-21 10:35:00,19.1,19.1,19.08,19.09,85700.0,19.1,19.1,19.08,19.09,85700.0
2006-06-21 10:40:00,19.08,19.1,19.07,19.08,78700.0,19.08,19.1,19.07,19.08,78700.0
2006-06-21 10:45:00,19.08,19.09,19.06,19.08,85000.0,19.08,19.09,19.06,19.08,85000.0
2006-06-21 10:50:00,19.08,19.12,19.06,19.12,402500.0,19.08,19.12,19.06,19.12,402500.0
2006-06-21 10:55:00,19.12,19.14,19.09,19.11,387400.0,19.12,19.14,19.09,19.11,387400.0
2006-06-21 11:00:00,19.11,19.13,19.11,19.12,73800.0,19.11,19.13,19.11,19.12,73800.0
2006-06-21 11:05:00,19.12,19.18,19.12,19.17,122600.0,19.12,19.18,19.12,19.17,122600.0
2006-06-21 11:10:00,19.17,19.25,19.16,19.24,80100.0,19.17,19.25,19.16,19.24,80100.0
2006-06-21 11:15:00,19.24,19.33,19.22,19.33,56100.0,19.24,19.33,19.22,19.33,56100.0
2006-06-21 11:20:00,19.33,19.36,19.27,19.29,122500.0,19.33,19.36,19.27,19.29,122500.0
2006-06-21 11:25:00,19.29,19.32,19.26,19.3,74600.0,19.29,19.32,19.26,19.3,74600.0
2006-06-21 11:30:00,19.31,19.31,19.27,19.27,17000.0,19.31,19.31,19.27,19.27,17000.0
2006-06-21 11:35:00,19.27,19.31,19.25,19.31,53600.0,19.27,19.31,19.25,19.31,53600.0
2006-06-21 11:40:00,19.32,19.35,19.29,19.29,91300.0,19.32,19.35,19.29,19.29,91300.0
2006-06-21 11:45:00,19.3,19.32,19.27,19.27,55000.0,19.3,19.32,19.27,19.27,55000.0
2006-06-21 11:50:00,19.28,19.28,19.25,19.25,27600.0,19.28,19.28,19.25,19.25,27600.0
2006-06-21 11:55:00,19.24,19.29,19.19,19.2,124100.0,19.24,19.29,19.19,19.2,124100.0
2006-06-21 12:00:00,19.19,19.24,19.17,19.24,101100.0,19.19,19.24,19.17,19.24,101100.0
2006-06-21 12:05:00,19.23,19.28,19.23,19.25,51400.0,19.23,19.28,19.23,19.25,51400.0
2006-06-21 12:10:00,19.25,19.27,19.21,19.21,52700.0,19.25,19.27,19.21,19.21,52700.0
2006-06-21 12:15:00,19.22,19.26,19.21,19.23,25400.0,19.22,19.26,19.21,19.23,25400.0
2006-06-21 12:20:00,19.23,19.27,19.21,19.24,33300.0,19.23,19.27,19.21,19.24,33300.0
2006-06-21 12:25:00,19.23,19.25,19.23,19.23,9100.0,19.23,19.25,19.23,19.23,9100.0
2006-06-21 12:30:00,19.23,19.26,19.23,19.25,18400.0,19.23,19.26,19.23,19.25,18400.0
2006-06-21 12:35:00,19.26,19.28,19.25,19.28,20200.0,19.26,19.28,19.25,19.28,20200.0
2006-06-21 12:40:00,19.28,19.28,19.23,19.24,27600.0,19.28,19.28,19.23,19.24,27600.0
2006-06-21 12:45:00,19.24,19.25,19.21,19.23,57200.0,19.24,19.25,19.21,19.23,57200.0
2006-06-21 12:50:00,19.22,19.23,19.2,19.21,25400.0,19.22,19.23,19.2,19.21,25400.0
2006-06-21 12:55:00,19.21,19.25,19.21,19.24,14000.0,19.21,19.25,19.21,19.24,14000.0
2006-06-21 13:00:00,19.23,19.24,19.21,19.24,15600.0,19.23,19.24,19.21,19.24,15600.0
2006-06-21 13:05:00,19.24,19.25,19.23,19.23,61200.0,19.24,19.25,19.23,19.23,61200.0
2006-06-21 13:10:00,19.23,19.24,19.22,19.22,24800.0,19.23,19.24,19.22,19.22,24800.0
2006-06-21 13:15:00,19.23,19.25,19.21,19.22,96800.0,19.23,19.25,19.21,19.22,96800.0
2006-06-21 13:20:00,19.23,19.24,19.19,19.2,34000.0,19.23,19.24,19.19,19.2,34000.0
2006-06-21 13:25:00,19.2,19.21,19.18,19.18,24800.0,19.2,19.21,19.18,19.18,24800.0
2006-06-21 13:30:00,19.18,19.19,19.17,19.19,54100.0,19.18,19.19,19.17,19.19,54100.0
2006-06-21 13:35:00,19.19,19.2,19.17,19.18,31300.0,19.19,19.2,19.17,19.18,31300.0
2006-06-21 13:40:00,19.18,19.2,19.18,19.2,21700.0,19.18,19.2,19.18,19.2,21700.0
2006-06-21 13:45:00,19.2,19.2,19.19,19.2,13100.0,19.2,19.2,19.19,19.2,13100.0
2006-06-21 13:50:00,19.2,19.21,19.19,19.2,21700.0,19.2,19.21,19.19,19.2,21700.0
2006-06-21 13:55:00,19.2,19.27,19.2,19.26,56100.0,19.2,19.27,19.2,19.26,56100.0
2006-06-21 14:00:00,19.26,19.27,19.21,19.21,32400.0,19.26,19.27,19.21,19.21,32400.0
2006-06-21 14:05:00,19.22,19.25,19.22,19.23,78600.0,19.22,19.25,19.22,19.23,78600.0
2006-06-21 14:10:00,19.23,19.23,19.19,19.2,27600.0,19.23,19.23,19.19,19.2,27600.0
2006-06-21 14:15:00,19.2,19.24,19.2,19.23,349000.0,19.2,19.24,19.2,19.23,349000.0
2006-06-21 14:20:00,19.24,19.25,19.23,19.24,29900.0,19.24,19.25,19.23,19.24,29900.0
2006-06-21 14:25:00,19.25,19.25,19.19,19.19,76400.0,19.25,19.25,19.19,19.19,76400.0
2006-06-21 14:30:00,19.2,19.21,19.18,19.19,51600.0,19.2,19.21,19.18,19.19,51600.0
2006-06-21 14:35:00,19.18,19.21,19.18,19.2,47400.0,19.18,19.21,19.18,19.2,47400.0
2006-06-21 14:40:00,19.2,19.22,19.18,19.19,107700.0,19.2,19.22,19.18,19.19,107700.0
2006-06-21 14:45:00,19.18,19.19,19.18,19.19,18000.0,19.18,19.19,19.18,19.19,18000.0
2006-06-21 14:50:00,19.18,19.18,19.14,19.15,43900.0,19.18,19.18,19.14,19.15,43900.0
2006-06-21 14:55:00,19.14,19.18,19.14,19.17,50600.0,19.14,19.18,19.14,19.17,50600.0
2006-06-21 15:00:00,19.18,19.18,19.14,19.15,59700.0,19.18,19.18,19.14,19.15,59700.0
2006-06-21 15:05:00,19.14,19.16,19.13,19.15,30000.0,19.14,19.16,19.13,19.15,30000.0
2006-06-21 15:10:00,19.15,19.18,19.15,19.16,64800.0,19.15,19.18,19.15,19.16,64800.0
2006-06-21 15:15:00,19.16,19.17,19.12,19.12,50600.0,19.16,19.17,19.12,19.12,50600.0
2006-06-21 15:20:00,19.12,19.16,19.12,19.15,51900.0,19.12,19.16,19.12,19.15,51900.0
2006-06-21 15:25:00,19.15,19.16,19.13,19.14,123700.0,19.15,19.16,19.13,19.14,123700.0
2006-06-21 15:30:00,19.14,19.15,19.11,19.11,107500.0,19.14,19.15,19.11,19.11,107500.0
2006-06-21 15:35:00,19.12,19.14,19.11,19.13,59400.0,19.12,19.14,19.11,19.13,59400.0
2006-06-21 15:40:00,19.13,19.15,19.1,19.11,119400.0,19.13,19.15,19.1,19.11,119400.0
2006-06-21 15:45:00,19.1,19.11,19.07,19.07,169500.0,19.1,19.11,19.07,19.07,169500.0
2006-06-21 15:50:00,19.08,19.12,19.06,19.09,169300.0,19.08,19.12,19.06,19.09,169300.0
2006-06-21 15:55:00,19.09,19.14,19.07,19.14,333800.0,19.09,19.14,19.07,19.14,333800.0
2006-06-22 09:30:00,18.29,18.45,18.25,18.34,839400.0,18.29,18.45,18.25,18.34,839400.0
2006-06-22 09:35:00,18.35,18.48,18.2,18.2,953100.0,18.35,18.48,18.2,18.2,953100.0
2006-06-22 09:40:00,18.22,18.27,18.18,18.21,1194100.0,18.22,18.27,18.18,18.21,1194100.0
2006-06-22 09:45:00,18.2,18.25,18.1,18.21,835000.0,18.2,18.25,18.1,18.21,835000.0
2006-06-22 09:50:00,18.21,18.23,18.06,18.14,784500.0,18.21,18.23,18.06,18.14,784500.0
2006-06-22 09:55:00,18.16,18.2,18.11,18.16,524500.0,18.16,18.2,18.11,18.16,524500.0
2006-06-22 10:00:00,18.15,18.27,18.15,18.26,1317100.0,18.15,18.27,18.15,18.26,1317100.0
2006-06-22 10:05:00,18.26,18.28,18.19,18.21,420400.0,18.26,18.28,18.19,18.21,420400.0
2006-06-22 10:10:00,18.21,18.23,18.18,18.18,900400.0,18.21,18.23,18.18,18.18,900400.0
2006-06-22 10:15:00,18.18,18.27,18.16,18.26,1018200.0,18.18,18.27,18.16,18.26,1018200.0
2006-06-22 10:20:00,18.26,18.28,18.21,18.25,658300.0,18.26,18.28,18.21,18.25,658300.0
2006-06-22 10:25:00,18.24,18.27,18.23,18.25,481300.0,18.24,18.27,18.23,18.25,481300.0
2006-06-22 10:30:00,18.24,18.25,18.22,18.23,567800.0,18.24,18.25,18.22,18.23,567800.0
2006-06-22 10:35:00,18.23,18.27,18.22,18.26,344800.0,18.23,18.27,18.22,18.26,344800.0
2006-06-22 10:40:00,18.27,18.27,18.24,18.26,445800.0,18.27,18.27,18.24,18.26,445800.0
2006-06-22 10:45:00,18.27,18.29,18.26,18.28,111000.0,18.27,18.29,18.26,18.28,111000.0
2006-06-22 10:50:00,18.29,18.33,18.27,18.33,543500.0,18.29,18.33,18.27,18.33,543500.0
2006-06-22 10:55:00,18.33,18.5,18.32,18.5,395100.0,18.33,18.5,18.32,18.5,395100.0
2006-06-22 11:00:00,18.5,18.5,18.39,18.41,631000.0,18.5,18.5,18.39,18.41,631000.0
2006-06-22 11:05:00,18.42,18.48,18.39,18.48,642900.0,18.42,18.48,18.39,18.48,642900.0
2006-06-22 11:10:00,18.48,18.64,18.45,18.63,794500.0,18.48,18.64,18.45,18.63,794500.0
2006-06-22 11:15:00,18.64,18.82,18.6,18.74,627700.0,18.64,18.82,18.6,18.74,627700.0
2006-06-22 11:20:00,18.75,18.75,18.64,18.72,634100.0,18.75,18.75,18.64,18.72,634100.0
2006-06-22 11:25:00,18.72,18.72,18.59,18.63,241000.0,18.72,18.72,18.59,18.63,241000.0
2006-06-22 11:30:00,18.63,18.66,18.58,18.58,191100.0,18.63,18.66,18.58,18.58,191100.0
2006-06-22 11:35:00,18.58,18.61,18.53,18.6,120000.0,18.58,18.61,18.53,18.6,120000.0
2006-06-22 11:40:00,18.58,18.58,18.49,18.49,262900.0,18.58,18.58,18.49,18.49,262900.0
2006-06-22 11:45:00,18.5,18.54,18.44,18.47,254000.0,18.5,18.54,18.44,18.47,254000.0
2006-06-22 11:50:00,18.47,18.57,18.43,18.55,286000.0,18.47,18.57,18.43,18.55,286000.0
2006-06-22 11:55:00,18.55,18.57,18.52,18.52,148100.0,18.55,18.57,18.52,18.52,148100.0
2006-06-22 12:00:00,18.52,18.57,18.52,18.54,115500.0,18.52,18.57,18.52,18.54,115500.0
2006-06-22 12:05:00,18.56,18.57,18.53,18.54,57000.0,18.56,18.57,18.53,18.54,57000.0
2006-06-22 12:10:00,18.55,18.55,18.52,18.53,76800.0,18.55,18.55,18.52,18.53,76800.0
2006-06-22 12:15:00,18.53,18.55,18.52,18.52,38000.0,18.53,18.55,18.52,18.52,38000.0
2006-06-22 12:20:00,18.52,18.53,18.5,18.53,43700.0,18.52,18.53,18.5,18.53,43700.0
2006-06-22 12:25:00,18.52,18.56,18.5,18.54,69300.0,18.52,18.56,18.5,18.54,69300.0
2006-06-22 12:30:00,18.54,18.54,18.48,18.5,113700.0,18.54,18.54,18.48,18.5,113700.0
2006-06-22 12:35:00,18.5,18.59,18.49,18.57,147200.0,18.5,18.59,18.49,18.57,147200.0
2006-06-22 12:40:00,18.58,18.58,18.51,18.52,62700.0,18.58,18.58,18.51,18.52,62700.0
2006-06-22 12:45:00,18.52,18.55,18.51,18.52,124200.0,18.52,18.55,18.51,18.52,124200.0
2006-06-22 12:50:00,18.52,18.56,18.48,18.56,153600.0,18.52,18.56,18.48,18.56,153600.0
2006-06-22 12:55:00,18.56,18.6,18.53,18.6,53100.0,18.56,18.6,18.53,18.6,53100.0
2006-06-22 13:00:00,18.6,18.69,18.59,18.68,127700.0,18.6,18.69,18.59,18.68,127700.0
2006-06-22 13:05:00,18.68,18.69,18.64,18.64,108900.0,18.68,18.69,18.64,18.64,108900.0
2006-06-22 13:10:00,18.65,18.66,18.62,18.63,84000.0,18.65,18.66,18.62,18.63,84000.0
2006-06-22 13:15:00,18.63,18.79,18.61,18.75,211400.0,18.63,18.79,18.61,18.75,211400.0
2006-06-22 13:20:00,18.75,18.78,18.69,18.71,185500.0,18.75,18.78,18.69,18.71,185500.0
2006-06-22 13:25:00,18.72,18.72,18.66,18.69,218200.0,18.72,18.72,18.66,18.69,218200.0
2006-06-22 13:30:00,18.7,18.71,18.65,18.65,449100.0,18.7,18.71,18.65,18.65,449100.0
2006-06-22 13:35:00,18.65,18.66,18.62,18.63,126600.0,18.65,18.66,18.62,18.63,126600.0
2006-06-22 13:40:00,18.63,18.63,18.53,18.54,149500.0,18.63,18.63,18.53,18.54,149500.0
2006-06-22 13:45:00,18.54,18.55,18.5,18.52,181900.0,18.54,18.55,18.5,18.52,181900.0
2006-06-22 13:50:00,18.51,18.54,18.51,18.51,67200.0,18.51,18.54,18.51,18.51,67200.0
2006-06-22 13:55:00,18.51,18.56,18.47,18.53,176300.0,18.51,18.56,18.47,18.53,176300.0
2006-06-22 14:00:00,18.52,18.54,18.51,18.53,53000.0,18.52,18.54,18.51,18.53,53000.0
2006-06-22 14:05:00,18.53,18.54,18.46,18.47,161000.0,18.53,18.54,18.46,18.47,161000.0
2006-06-22 14:10:00,18.46,18.51,18.46,18.5,109900.0,18.46,18.51,18.46,18.5,109900.0
2006-06-22 14:15:00,18.5,18.5,18.43,18.49,158700.0,18.5,18.5,18.43,18.49,158700.0
2006-06-22 14:20:00,18.49,18.5,18.43,18.48,208900.0,18.49,18.5,18.43,18.48,208900.0
2006-06-22 14:25:00,18.48,18.49,18.45,18.48,111100.0,18.48,18.49,18.45,18.48,111100.0
2006-06-22 14:30:00,18.49,18.49,18.45,18.48,101200.0,18.49,18.49,18.45,18.48,101200.0
2006-06-22 14:35:00,18.47,18.5,18.47,18.5,146400.0,18.47,18.5,18.47,18.5,146400.0
2006-06-22 14:40:00,18.5,18.57,18.5,18.53,177800.0,18.5,18.57,18.5,18.53,177800.0
2006-06-22 14:45:00,18.54,18.63,18.54,18.6,164400.0,18.54,18.63,18.54,18.6,164400.0
2006-06-22 14:50:00,18.6,18.6,18.54,18.56,68300.0,18.6,18.6,18.54,18.56,68300.0
2006-06-22 14:55:00,18.56,18.59,18.53,18.56,104000.0,18.56,18.59,18.53,18.56,104000.0
2006-06-22 15:00:00,18.57,18.6,18.57,18.58,269600.0,18.57,18.6,18.57,18.58,269600.0
2006-06-22 15:05:00,18.58,18.59,18.57,18.58,50200.0,18.58,18.59,18.57,18.58,50200.0
2006-06-22 15:10:00,18.58,18.62,18.58,18.6,137600.0,18.58,18.62,18.58,18.6,137600.0
2006-06-22 15:15:00,18.6,18.63,18.58,18.59,128400.0,18.6,18.63,18.58,18.59,128400.0
2006-06-22 15:20:00,18.6,18.6,18.56,18.56,452700.0,18.6,18.6,18.56,18.56,452700.0
2006-06-22 15:25:00,18.57,18.6,18.56,18.59,138400.0,18.57,18.6,18.56,18.59,138400.0
2006-06-22 15:30:00,18.59,18.63,18.59,18.61,264400.0,18.59,18.63,18.59,18.61,264400.0
2006-06-22 15:35:00,18.6,18.64,18.6,18.61,134200.0,18.6,18.64,18.6,18.61,134200.0
2006-06-22 15:40:00,18.61,18.68,18.6,18.64,136400.0,18.61,18.68,18.6,18.64,136400.0
2006-06-22 15:45:00,18.64,18.65,18.6,18.6,307700.0,18.64,18.65,18.6,18.6,307700.0
2006-06-22 15:50:00,18.61,18.61,18.56,18.56,247300.0,18.61,18.61,18.56,18.56,247300.0
2006-06-22 15:55:00,18.57,18.62,18.56,18.59,401300.0,18.57,18.62,18.56,18.59,401300.0
2006-06-23 09:30:00,18.5,18.53,18.45,18.47,194000.0,18.5,18.53,18.45,18.47,194000.0
2006-06-23 09:35:00,18.47,18.5,18.45,18.49,33600.0,18.47,18.5,18.45,18.49,33600.0
2006-06-23 09:40:00,18.49,18.51,18.47,18.49,210000.0,18.49,18.51,18.47,18.49,210000.0
2006-06-23 09:45:00,18.51,18.59,18.5,18.54,84300.0,18.51,18.59,18.5,18.54,84300.0
2006-06-23 09:50:00,18.54,18.57,18.53,18.56,67500.0,18.54,18.57,18.53,18.56,67500.0
2006-06-23 09:55:00,18.57,18.57,18.52,18.53,38700.0,18.57,18.57,18.52,18.53,38700.0
2006-06-23 10:00:00,18.53,18.59,18.53,18.57,39900.0,18.53,18.59,18.53,18.57,39900.0
2006-06-23 10:05:00,18.58,18.58,18.53,18.55,42600.0,18.58,18.58,18.53,18.55,42600.0
2006-06-23 10:10:00,18.56,18.59,18.56,18.58,37000.0,18.56,18.59,18.56,18.58,37000.0
2006-06-23 10:15:00,18.58,18.59,18.57,18.59,28700.0,18.58,18.59,18.57,18.59,28700.0
2006-06-23 10:20:00,18.57,18.58,18.56,18.58,123700.0,18.57,18.58,18.56,18.58,123700.0
2006-06-23 10:25:00,18.58,18.59,18.56,18.57,26000.0,18.58,18.59,18.56,18.57,26000.0
2006-06-23 10:30:00,18.58,18.6,18.57,18.6,58900.0,18.58,18.6,18.57,18.6,58900.0
2006-06-23 10:35:00,18.6,18.6,18.57,18.59,48100.0,18.6,18.6,18.57,18.59,48100.0
2006-06-23 10:40:00,18.58,18.59,18.56,18.58,101200.0,18.58,18.59,18.56,18.58,101200.0
2006-06-23 10:45:00,18.58,18.6,18.57,18.58,52900.0,18.58,18.6,18.57,18.58,52900.0
2006-06-23 10:50:00,18.58,18.59,18.57,18.59,61600.0,18.58,18.59,18.57,18.59,61600.0
2006-06-23 10:55:00,18.59,18.59,18.57,18.58,131300.0,18.59,18.59,18.57,18.58,131300.0
2006-06-23 11:00:00,18.58,18.59,18.58,18.59,34600.0,18.58,18.59,18.58,18.59,34600.0
2006-06-23 11:05:00,18.58,18.59,18.52,18.52,180100.0,18.58,18.59,18.52,18.52,180100.0
2006-06-23 11:10:00,18.52,18.54,18.52,18.53,122500.0,18.52,18.54,18.52,18.53,122500.0
2006-06-23 11:15:00,18.54,18.55,18.53,18.54,38800.0,18.54,18.55,18.53,18.54,38800.0
2006-06-23 11:20:00,18.54,18.55,18.53,18.54,28000.0,18.54,18.55,18.53,18.54,28000.0
2006-06-23 11:25:00,18.54,18.54,18.51,18.52,146800.0,18.54,18.54,18.51,18.52,146800.0
2006-06-23 11:30:00,18.51,18.51,18.49,18.49,163400.0,18.51,18.51,18.49,18.49,163400.0
2006-06-23 11:35:00,18.5,18.51,18.49,18.5,198200.0,18.5,18.51,18.49,18.5,198200.0
2006-06-23 11:40:00,18.51,18.51,18.49,18.49,40500.0,18.51,18.51,18.49,18.49,40500.0
2006-06-23 11:45:00,18.49,18.52,18.49,18.5,220400.0,18.49,18.52,18.49,18.5,220400.0
2006-06-23 11:50:00,18.51,18.52,18.5,18.52,29300.0,18.51,18.52,18.5,18.52,29300.0
2006-06-23 11:55:00,18.52,18.53,18.48,18.5,140500.0,18.52,18.53,18.48,18.5,140500.0
2006-06-23 12:00:00,18.49,18.51,18.48,18.51,66200.0,18.49,18.51,18.48,18.51,66200.0
2006-06-23 12:05:00,18.51,18.53,18.5,18.53,39800.0,18.51,18.53,18.5,18.53,39800.0
2006-06-23 12:10:00,18.53,18.54,18.52,18.53,42100.0,18.53,18.54,18.52,18.53,42100.0
2006-06-23 12:15:00,18.52,18.55,18.52,18.53,39400.0,18.52,18.55,18.52,18.53,39400.0
2006-06-23 12:20:00,18.53,18.54,18.51,18.53,64200.0,18.53,18.54,18.51,18.53,64200.0
2006-06-23 12:25:00,18.53,18.55,18.5,18.5,179400.0,18.53,18.55,18.5,18.5,179400.0
2006-06-23 12:30:00,18.51,18.52,18.49,18.5,184700.0,18.51,18.52,18.49,18.5,184700.0
2006-06-23 12:35:00,18.5,18.5,18.48,18.49,52100.0,18.5,18.5,18.48,18.49,52100.0
2006-06-23 12:40:00,18.49,18.49,18.46,18.46,34100.0,18.49,18.49,18.46,18.46,34100.0
2006-06-23 12:45:00,18.47,18.47,18.43,18.44,45200.0,18.47,18.47,18.43,18.44,45200.0
2006-06-23 12:50:00,18.44,18.46,18.43,18.45,35400.0,18.44,18.46,18.43,18.45,35400.0
2006-06-23 12:55:00,18.46,18.46,18.42,18.42,32800.0,18.46,18.46,18.42,18.42,32800.0
2006-06-23 13:00:00,18.42,18.42,18.36,18.37,211400.0,18.42,18.42,18.36,18.37,211400.0
2006-06-23 13:05:00,18.37,18.39,18.35,18.38,227000.0,18.37,18.39,18.35,18.38,227000.0
2006-06-23 13:10:00,18.37,18.38,18.33,18.37,112200.0,18.37,18.38,18.33,18.37,112200.0
2006-06-23 13:15:00,18.38,18.38,18.35,18.36,49500.0,18.38,18.38,18.35,18.36,49500.0
2006-06-23 13:20:00,18.36,18.4,18.35,18.37,119400.0,18.36,18.4,18.35,18.37,119400.0
2006-06-23 13:25:00,18.37,18.39,18.36,18.39,85700.0,18.37,18.39,18.36,18.39,85700.0
2006-06-23 13:30:00,18.38,18.39,18.35,18.35,77800.0,18.38,18.39,18.35,18.35,77800.0
2006-06-23 13:35:00,18.35,18.38,18.35,18.37,67700.0,18.35,18.38,18.35,18.37,67700.0
2006-06-23 13:40:00,18.37,18.38,18.36,18.37,44100.0,18.37,18.38,18.36,18.37,44100.0
2006-06-23 13:45:00,18.37,18.38,18.35,18.37,98800.0,18.37,18.38,18.35,18.37,98800.0
2006-06-23 13:50:00,18.37,18.38,18.36,18.37,44400.0,18.37,18.38,18.36,18.37,44400.0
2006-06-23 13:55:00,18.37,18.38,18.37,18.37,28300.0,18.37,18.38,18.37,18.37,28300.0
2006-06-23 14:00:00,18.37,18.37,18.29,18.3,217400.0,18.37,18.37,18.29,18.3,217400.0
2006-06-23 14:05:00,18.31,18.33,18.29,18.33,224900.0,18.31,18.33,18.29,18.33,224900.0
2006-06-23 14:10:00,18.33,18.37,18.33,18.35,75600.0,18.33,18.37,18.33,18.35,75600.0
2006-06-23 14:15:00,18.34,18.35,18.34,18.35,42100.0,18.34,18.35,18.34,18.35,42100.0
2006-06-23 14:20:00,18.35,18.35,18.31,18.32,129800.0,18.35,18.35,18.31,18.32,129800.0
2006-06-23 14:25:00,18.32,18.33,18.28,18.3,235000.0,18.32,18.33,18.28,18.3,235000.0
2006-06-23 14:30:00,18.3,18.31,18.27,18.3,159800.0,18.3,18.31,18.27,18.3,159800.0
2006-06-23 14:35:00,18.3,18.31,18.29,18.3,272700.0,18.3,18.31,18.29,18.3,272700.0
2006-06-23 14:40:00,18.3,18.31,18.29,18.31,80700.0,18.3,18.31,18.29,18.31,80700.0
2006-06-23 14:45:00,18.3,18.31,18.27,18.27,131200.0,18.3,18.31,18.27,18.27,131200.0
2006-06-23 14:50:00,18.27,18.29,18.26,18.28,165500.0,18.27,18.29,18.26,18.28,165500.0
2006-06-23 14:55:00,18.29,18.3,18.27,18.27,69400.0,18.29,18.3,18.27,18.27,69400.0
2006-06-23 15:00:00,18.28,18.29,18.27,18.28,79800.0,18.28,18.29,18.27,18.28,79800.0
2006-06-23 15:05:00,18.28,18.29,18.27,18.28,137200.0,18.28,18.29,18.27,18.28,137200.0
2006-06-23 15:10:00,18.29,18.29,18.24,18.25,235000.0,18.29,18.29,18.24,18.25,235000.0
2006-06-23 15:15:00,18.25,18.27,18.23,18.24,289200.0,18.25,18.27,18.23,18.24,289200.0
2006-06-23 15:20:00,18.24,18.26,18.24,18.25,192000.0,18.24,18.26,18.24,18.25,192000.0
2006-06-23 15:25:00,18.25,18.28,18.25,18.27,192400.0,18.25,18.28,18.25,18.27,192400.0
2006-06-23 15:30:00,18.27,18.28,18.26,18.27,89500.0,18.27,18.28,18.26,18.27,89500.0
2006-06-23 15:35:00,18.27,18.3,18.27,18.29,147200.0,18.27,18.3,18.27,18.29,147200.0
2006-06-23 15:40:00,18.28,18.29,18.25,18.26,183600.0,18.28,18.29,18.25,18.26,183600.0
2006-06-23 15:45:00,18.26,18.26,18.22,18.26,278300.0,18.26,18.26,18.22,18.26,278300.0
2006-06-23 15:50:00,18.25,18.27,18.24,18.24,339400.0,18.25,18.27,18.24,18.24,339400.0
2006-06-23 15:55:00,18.24,18.28,18.22,18.26,452200.0,18.24,18.28,18.22,18.26,452200.0
2006-06-26 09:30:00,17.58,17.61,17.5,17.61,593800.0,17.58,17.61,17.5,17.61,593800.0
2006-06-26 09:35:00,17.6,17.64,17.4,17.4,841900.0,17.6,17.64,17.4,17.4,841900.0
2006-06-26 09:40:00,17.43,17.45,17.3,17.45,1034100.0,17.43,17.45,17.3,17.45,1034100.0
2006-06-26 09:45:00,17.45,17.51,17.43,17.43,768000.0,17.45,17.51,17.43,17.43,768000.0
2006-06-26 09:50:00,17.45,17.47,17.33,17.34,570600.0,17.45,17.47,17.33,17.34,570600.0
2006-06-26 09:55:00,17.34,17.45,17.28,17.3,1022100.0,17.34,17.45,17.28,17.3,1022100.0
2006-06-26 10:00:00,17.3,17.41,17.29,17.38,767400.0,17.3,17.41,17.29,17.38,767400.0
2006-06-26 10:05:00,17.37,17.4,17.33,17.38,1198000.0,17.37,17.4,17.33,17.38,1198000.0
2006-06-26 10:10:00,17.38,17.42,17.36,17.38,698000.0,17.38,17.42,17.36,17.38,698000.0
2006-06-26 10:15:00,17.35,17.37,17.24,17.27,884000.0,17.35,17.37,17.24,17.27,884000.0
2006-06-26 10:20:00,17.27,17.35,17.26,17.31,492900.0,17.27,17.35,17.26,17.31,492900.0
2006-06-26 10:25:00,17.3,17.32,17.29,17.3,496300.0,17.3,17.32,17.29,17.3,496300.0
2006-06-26 10:30:00,17.31,17.32,17.28,17.32,1098100.0,17.31,17.32,17.28,17.32,1098100.0
2006-06-26 10:35:00,17.32,17.33,17.29,17.31,863700.0,17.32,17.33,17.29,17.31,863700.0
2006-06-26 10:40:00,17.3,17.35,17.3,17.35,600100.0,17.3,17.35,17.3,17.35,600100.0
2006-06-26 10:45:00,17.35,17.35,17.31,17.32,373400.0,17.35,17.35,17.31,17.32,373400.0
2006-06-26 10:50:00,17.33,17.33,17.29,17.29,222300.0,17.33,17.33,17.29,17.29,222300.0
2006-06-26 10:55:00,17.29,17.31,17.27,17.28,536000.0,17.29,17.31,17.27,17.28,536000.0
2006-06-26 11:00:00,17.28,17.29,17.26,17.29,645100.0,17.28,17.29,17.26,17.29,645100.0
2006-06-26 11:05:00,17.29,17.3,17.28,17.3,741400.0,17.29,17.3,17.28,17.3,741400.0
2006-06-26 11:10:00,17.31,17.31,17.27,17.28,377000.0,17.31,17.31,17.27,17.28,377000.0
2006-06-26 11:15:00,17.28,17.3,17.27,17.29,271500.0,17.28,17.3,17.27,17.29,271500.0
2006-06-26 11:20:00,17.28,17.31,17.27,17.3,369500.0,17.28,17.31,17.27,17.3,369500.0
2006-06-26 11:25:00,17.3,17.3,17.18,17.19,952400.0,17.3,17.3,17.18,17.19,952400.0
2006-06-26 11:30:00,17.19,17.26,17.18,17.24,689400.0,17.19,17.26,17.18,17.24,689400.0
2006-06-26 11:35:00,17.25,17.25,17.19,17.21,659400.0,17.25,17.25,17.19,17.21,659400.0
2006-06-26 11:40:00,17.21,17.26,17.21,17.22,403600.0,17.21,17.26,17.21,17.22,403600.0
2006-06-26 11:45:00,17.22,17.25,17.21,17.23,275900.0,17.22,17.25,17.21,17.23,275900.0
2006-06-26 11:50:00,17.23,17.25,17.19,17.21,304500.0,17.23,17.25,17.19,17.21,304500.0
2006-06-26 11:55:00,17.21,17.22,17.19,17.2,161900.0,17.21,17.22,17.19,17.2,161900.0
2006-06-26 12:00:00,17.21,17.22,17.15,17.2,1150600.0,17.21,17.22,17.15,17.2,1150600.0
2006-06-26 12:05:00,17.19,17.21,17.17,17.19,260700.0,17.19,17.21,17.17,17.19,260700.0
2006-06-26 12:10:00,17.18,17.19,17.16,17.17,112400.0,17.18,17.19,17.16,17.17,112400.0
2006-06-26 12:15:00,17.18,17.19,17.13,17.18,284400.0,17.18,17.19,17.13,17.18,284400.0
2006-06-26 12:20:00,17.17,17.19,17.15,17.19,125000.0,17.17,17.19,17.15,17.19,125000.0
2006-06-26 12:25:00,17.19,17.21,17.18,17.18,378900.0,17.19,17.21,17.18,17.18,378900.0
2006-06-26 12:30:00,17.18,17.22,17.15,17.22,307800.0,17.18,17.22,17.15,17.22,307800.0
2006-06-26 12:35:00,17.22,17.22,17.16,17.18,264800.0,17.22,17.22,17.16,17.18,264800.0
2006-06-26 12:40:00,17.17,17.19,17.14,17.15,119600.0,17.17,17.19,17.14,17.15,119600.0
2006-06-26 12:45:00,17.14,17.15,17.13,17.15,76700.0,17.14,17.15,17.13,17.15,76700.0
2006-06-26 12:50:00,17.14,17.15,17.14,17.15,97600.0,17.14,17.15,17.14,17.15,97600.0
2006-06-26 12:55:00,17.15,17.15,17.12,17.13,139300.0,17.15,17.15,17.12,17.13,139300.0
2006-06-26 13:00:00,17.13,17.14,17.06,17.07,197900.0,17.13,17.14,17.06,17.07,197900.0
2006-06-26 13:05:00,17.07,17.07,16.97,16.99,1153400.0,17.07,17.07,16.97,16.99,1153400.0
2006-06-26 13:10:00,16.99,17.03,16.98,17.0,794500.0,16.99,17.03,16.98,17.0,794500.0
2006-06-26 13:15:00,17.0,17.01,16.98,16.99,378800.0,17.0,17.01,16.98,16.99,378800.0
2006-06-26 13:20:00,16.98,17.06,16.98,17.0,898500.0,16.98,17.06,16.98,17.0,898500.0
2006-06-26 13:25:00,16.99,16.99,16.95,16.95,283600.0,16.99,16.99,16.95,16.95,283600.0
2006-06-26 13:30:00,16.95,16.98,16.95,16.97,433700.0,16.95,16.98,16.95,16.97,433700.0
2006-06-26 13:35:00,16.97,17.01,16.96,16.99,778300.0,16.97,17.01,16.96,16.99,778300.0
2006-06-26 13:40:00,16.99,17.0,16.97,16.98,178400.0,16.99,17.0,16.97,16.98,178400.0
2006-06-26 13:45:00,16.98,17.01,16.97,17.01,336100.0,16.98,17.01,16.97,17.01,336100.0
2006-06-26 13:50:00,17.01,17.02,16.99,17.0,303200.0,17.01,17.02,16.99,17.0,303200.0
2006-06-26 13:55:00,17.0,17.01,16.98,16.98,345300.0,17.0,17.01,16.98,16.98,345300.0
2006-06-26 14:00:00,16.98,16.99,16.95,16.96,91500.0,16.98,16.99,16.95,16.96,91500.0
2006-06-26 14:05:00,16.96,16.98,16.94,16.95,258400.0,16.96,16.98,16.94,16.95,258400.0
2006-06-26 14:10:00,16.95,16.95,16.9,16.93,1024300.0,16.95,16.95,16.9,16.93,1024300.0
2006-06-26 14:15:00,16.92,16.93,16.86,16.86,240400.0,16.92,16.93,16.86,16.86,240400.0
2006-06-26 14:20:00,16.85,16.86,16.76,16.82,1208400.0,16.85,16.86,16.76,16.82,1208400.0
2006-06-26 14:25:00,16.83,16.85,16.78,16.81,450100.0,16.83,16.85,16.78,16.81,450100.0
2006-06-26 14:30:00,16.81,16.84,16.79,16.81,501800.0,16.81,16.84,16.79,16.81,501800.0
2006-06-26 14:35:00,16.81,16.84,16.79,16.82,262100.0,16.81,16.84,16.79,16.82,262100.0
2006-06-26 14:40:00,16.82,16.92,16.81,16.91,458800.0,16.82,16.92,16.81,16.91,458800.0
2006-06-26 14:45:00,16.9,16.91,16.85,16.87,223800.0,16.9,16.91,16.85,16.87,223800.0
2006-06-26 14:50:00,16.87,16.89,16.85,16.85,161400.0,16.87,16.89,16.85,16.85,161400.0
2006-06-26 14:55:00,16.85,16.87,16.83,16.85,283300.0,16.85,16.87,16.83,16.85,283300.0
2006-06-26 15:00:00,16.86,16.86,16.82,16.86,254000.0,16.86,16.86,16.82,16.86,254000.0
2006-06-26 15:05:00,16.85,16.89,16.83,16.88,219600.0,16.85,16.89,16.83,16.88,219600.0
2006-06-26 15:10:00,16.88,16.88,16.86,16.87,221600.0,16.88,16.88,16.86,16.87,221600.0
2006-06-26 15:15:00,16.87,16.9,16.86,16.9,545700.0,16.87,16.9,16.86,16.9,545700.0
2006-06-26 15:20:00,16.89,16.93,16.88,16.9,518100.0,16.89,16.93,16.88,16.9,518100.0
2006-06-26 15:25:00,16.9,16.91,16.88,16.9,909200.0,16.9,16.91,16.88,16.9,909200.0
2006-06-26 15:30:00,16.9,16.93,16.89,16.9,649000.0,16.9,16.93,16.89,16.9,649000.0
2006-06-26 15:35:00,16.9,17.02,16.9,17.02,359900.0,16.9,17.02,16.9,17.02,359900.0
2006-06-26 15:40:00,17.02,17.03,16.95,16.97,566600.0,17.02,17.03,16.95,16.97,566600.0
2006-06-26 15:45:00,16.98,17.04,16.97,17.01,433900.0,16.98,17.04,16.97,17.01,433900.0
2006-06-26 15:50:00,17.01,17.03,16.99,17.01,719200.0,17.01,17.03,16.99,17.01,719200.0
2006-06-26 15:55:00,17.01,17.06,17.0,17.05,733100.0,17.01,17.06,17.0,17.05,733100.0
2006-06-27 09:30:00,17.0,17.07,16.92,16.99,856500.0,17.0,17.07,16.92,16.99,856500.0
2006-06-27 09:35:00,17.0,17.02,16.98,17.01,406000.0,17.0,17.02,16.98,17.01,406000.0
2006-06-27 09:40:00,17.0,17.01,16.98,16.99,648400.0,17.0,17.01,16.98,16.99,648400.0
2006-06-27 09:45:00,16.99,17.0,16.95,17.0,407800.0,16.99,17.0,16.95,17.0,407800.0
2006-06-27 09:50:00,16.99,17.0,16.94,16.96,561100.0,16.99,17.0,16.94,16.96,561100.0
2006-06-27 09:55:00,16.96,17.0,16.95,17.0,616600.0,16.96,17.0,16.95,17.0,616600.0
2006-06-27 10:00:00,17.0,17.0,16.96,16.98,479200.0,17.0,17.0,16.96,16.98,479200.0
2006-06-27 10:05:00,16.97,17.0,16.97,16.98,398300.0,16.97,17.0,16.97,16.98,398300.0
2006-06-27 10:10:00,16.98,17.0,16.98,16.98,367700.0,16.98,17.0,16.98,16.98,367700.0
2006-06-27 10:15:00,16.98,16.99,16.97,16.98,216600.0,16.98,16.99,16.97,16.98,216600.0
2006-06-27 10:20:00,16.98,17.0,16.98,17.0,694300.0,16.98,17.0,16.98,17.0,694300.0
2006-06-27 10:25:00,16.99,17.0,16.98,17.0,402900.0,16.99,17.0,16.98,17.0,402900.0
2006-06-27 10:30:00,17.0,17.04,17.0,17.0,464000.0,17.0,17.04,17.0,17.0,464000.0
2006-06-27 10:35:00,17.0,17.03,16.99,17.02,304800.0,17.0,17.03,16.99,17.02,304800.0
2006-06-27 10:40:00,17.01,17.02,16.99,17.0,331300.0,17.01,17.02,16.99,17.0,331300.0
2006-06-27 10:45:00,16.99,17.0,16.94,16.96,444800.0,16.99,17.0,16.94,16.96,444800.0
2006-06-27 10:50:00,16.95,16.96,16.94,16.95,388300.0,16.95,16.96,16.94,16.95,388300.0
2006-06-27 10:55:00,16.94,16.95,16.92,16.93,562500.0,16.94,16.95,16.92,16.93,562500.0
2006-06-27 11:00:00,16.92,16.94,16.9,16.92,927300.0,16.92,16.94,16.9,16.92,927300.0
2006-06-27 11:05:00,16.91,16.97,16.91,16.97,284500.0,16.91,16.97,16.91,16.97,284500.0
2006-06-27 11:10:00,16.97,16.99,16.94,16.95,162000.0,16.97,16.99,16.94,16.95,162000.0
2006-06-27 11:15:00,16.95,16.99,16.94,16.95,204600.0,16.95,16.99,16.94,16.95,204600.0
2006-06-27 11:20:00,16.95,16.95,16.9,16.92,540200.0,16.95,16.95,16.9,16.92,540200.0
2006-06-27 11:25:00,16.91,16.93,16.89,16.89,308600.0,16.91,16.93,16.89,16.89,308600.0
2006-06-27 11:30:00,16.89,16.92,16.86,16.88,213000.0,16.89,16.92,16.86,16.88,213000.0
2006-06-27 11:35:00,16.87,16.9,16.84,16.84,207800.0,16.87,16.9,16.84,16.84,207800.0
2006-06-27 11:40:00,16.85,16.88,16.84,16.86,230800.0,16.85,16.88,16.84,16.86,230800.0
2006-06-27 11:45:00,16.85,16.85,16.81,16.82,350300.0,16.85,16.85,16.81,16.82,350300.0
2006-06-27 11:50:00,16.83,16.85,16.77,16.81,352000.0,16.83,16.85,16.77,16.81,352000.0
2006-06-27 11:55:00,16.81,16.82,16.78,16.8,141700.0,16.81,16.82,16.78,16.8,141700.0
2006-06-27 12:00:00,16.8,16.8,16.7,16.72,248300.0,16.8,16.8,16.7,16.72,248300.0
2006-06-27 12:05:00,16.72,16.76,16.71,16.75,326700.0,16.72,16.76,16.71,16.75,326700.0
2006-06-27 12:10:00,16.74,16.77,16.74,16.75,824100.0,16.74,16.77,16.74,16.75,824100.0
2006-06-27 12:15:00,16.75,16.76,16.73,16.76,61900.0,16.75,16.76,16.73,16.76,61900.0
2006-06-27 12:20:00,16.76,16.77,16.74,16.75,427900.0,16.76,16.77,16.74,16.75,427900.0
2006-06-27 12:25:00,16.76,16.77,16.75,16.76,157500.0,16.76,16.77,16.75,16.76,157500.0
2006-06-27 12:30:00,16.76,16.76,16.72,16.72,194900.0,16.76,16.76,16.72,16.72,194900.0
2006-06-27 12:35:00,16.72,16.75,16.72,16.74,227600.0,16.72,16.75,16.72,16.74,227600.0
2006-06-27 12:40:00,16.74,16.75,16.73,16.74,197600.0,16.74,16.75,16.73,16.74,197600.0
2006-06-27 12:45:00,16.73,16.76,16.73,16.75,251500.0,16.73,16.76,16.73,16.75,251500.0
2006-06-27 12:50:00,16.74,16.76,16.73,16.74,265400.0,16.74,16.76,16.73,16.74,265400.0
2006-06-27 12:55:00,16.74,16.75,16.73,16.74,164300.0,16.74,16.75,16.73,16.74,164300.0
2006-06-27 13:00:00,16.74,16.75,16.73,16.75,263900.0,16.74,16.75,16.73,16.75,263900.0
2006-06-27 13:05:00,16.74,16.76,16.73,16.75,176500.0,16.74,16.76,16.73,16.75,176500.0
2006-06-27 13:10:00,16.74,16.76,16.74,16.75,222700.0,16.74,16.76,16.74,16.75,222700.0
2006-06-27 13:15:00,16.75,16.78,16.74,16.76,156100.0,16.75,16.78,16.74,16.76,156100.0
2006-06-27 13:20:00,16.75,16.78,16.74,16.75,458600.0,16.75,16.78,16.74,16.75,458600.0
2006-06-27 13:25:00,16.75,16.76,16.71,16.71,242900.0,16.75,16.76,16.71,16.71,242900.0
2006-06-27 13:30:00,16.72,16.73,16.68,16.68,164000.0,16.72,16.73,16.68,16.68,164000.0
2006-06-27 13:35:00,16.68,16.75,16.67,16.69,195200.0,16.68,16.75,16.67,16.69,195200.0
2006-06-27 13:40:00,16.69,16.7,16.65,16.68,250500.0,16.69,16.7,16.65,16.68,250500.0
2006-06-27 13:45:00,16.68,16.69,16.62,16.63,232500.0,16.68,16.69,16.62,16.63,232500.0
2006-06-27 13:50:00,16.62,16.65,16.61,16.64,357000.0,16.62,16.65,16.61,16.64,357000.0
2006-06-27 13:55:00,16.63,16.64,16.58,16.59,251100.0,16.63,16.64,16.58,16.59,251100.0
2006-06-27 14:00:00,16.59,16.61,16.58,16.59,298000.0,16.59,16.61,16.58,16.59,298000.0
2006-06-27 14:05:00,16.6,16.63,16.58,16.6,284100.0,16.6,16.63,16.58,16.6,284100.0
2006-06-27 14:10:00,16.6,16.64,16.59,16.63,640900.0,16.6,16.64,16.59,16.63,640900.0
2006-06-27 14:15:00,16.63,16.64,16.59,16.6,769300.0,16.63,16.64,16.59,16.6,769300.0
2006-06-27 14:20:00,16.61,16.63,16.59,16.6,401500.0,16.61,16.63,16.59,16.6,401500.0
2006-06-27 14:25:00,16.6,16.61,16.56,16.56,313500.0,16.6,16.61,16.56,16.56,313500.0
2006-06-27 14:30:00,16.56,16.6,16.56,16.6,424800.0,16.56,16.6,16.56,16.6,424800.0
2006-06-27 14:35:00,16.6,16.63,16.57,16.59,338100.0,16.6,16.63,16.57,16.59,338100.0
2006-06-27 14:40:00,16.59,16.62,16.58,16.61,116600.0,16.59,16.62,16.58,16.61,116600.0
2006-06-27 14:45:00,16.61,16.61,16.57,16.58,450600.0,16.61,16.61,16.57,16.58,450600.0
2006-06-27 14:50:00,16.58,16.59,16.52,16.54,443300.0,16.58,16.59,16.52,16.54,443300.0
2006-06-27 14:55:00,16.53,16.58,16.51,16.55,436200.0,16.53,16.58,16.51,16.55,436200.0
2006-06-27 15:00:00,16.55,16.57,16.52,16.53,291800.0,16.55,16.57,16.52,16.53,291800.0
2006-06-27 15:05:00,16.53,16.56,16.52,16.53,399300.0,16.53,16.56,16.52,16.53,399300.0
2006-06-27 15:10:00,16.52,16.53,16.47,16.49,502900.0,16.52,16.53,16.47,16.49,502900.0
2006-06-27 15:15:00,16.49,16.59,16.49,16.58,498800.0,16.49,16.59,16.49,16.58,498800.0
2006-06-27 15:20:00,16.59,16.59,16.53,16.55,339800.0,16.59,16.59,16.53,16.55,339800.0
2006-06-27 15:25:00,16.55,16.56,16.53,16.53,273700.0,16.55,16.56,16.53,16.53,273700.0
2006-06-27 15:30:00,16.54,16.55,16.53,16.54,199700.0,16.54,16.55,16.53,16.54,199700.0
2006-06-27 15:35:00,16.54,16.56,16.53,16.54,200800.0,16.54,16.56,16.53,16.54,200800.0
2006-06-27 15:40:00,16.54,16.58,16.53,16.58,284600.0,16.54,16.58,16.53,16.58,284600.0
2006-06-27 15:45:00,16.58,16.58,16.54,16.55,825900.0,16.58,16.58,16.54,16.55,825900.0
2006-06-27 15:50:00,16.55,16.67,16.55,16.67,588300.0,16.55,16.67,16.55,16.67,588300.0
2006-06-27 15:55:00,16.66,16.72,16.66,16.66,1005300.0,16.66,16.72,16.66,16.66,1005300.0
2006-06-28 09:30:00,16.63,16.95,16.63,16.87,276700.0,16.63,16.95,16.63,16.87,276700.0
2006-06-28 09:35:00,16.87,16.98,16.75,16.8,123900.0,16.87,16.98,16.75,16.8,123900.0
2006-06-28 09:40:00,16.79,16.8,16.73,16.75,93100.0,16.79,16.8,16.73,16.75,93100.0
2006-06-28 09:45:00,16.75,16.77,16.73,16.73,110400.0,16.75,16.77,16.73,16.73,110400.0
2006-06-28 09:50:00,16.73,16.73,16.68,16.72,113100.0,16.73,16.73,16.68,16.72,113100.0
2006-06-28 09:55:00,16.71,16.73,16.71,16.72,57700.0,16.71,16.73,16.71,16.72,57700.0
2006-06-28 10:00:00,16.72,16.75,16.72,16.74,101400.0,16.72,16.75,16.72,16.74,101400.0
2006-06-28 10:05:00,16.74,16.74,16.72,16.73,94100.0,16.74,16.74,16.72,16.73,94100.0
2006-06-28 10:10:00,16.73,16.75,16.72,16.74,122500.0,16.73,16.75,16.72,16.74,122500.0
2006-06-28 10:15:00,16.74,16.75,16.73,16.73,55600.0,16.74,16.75,16.73,16.73,55600.0
2006-06-28 10:20:00,16.73,16.75,16.72,16.74,81000.0,16.73,16.75,16.72,16.74,81000.0
2006-06-28 10:25:00,16.74,16.75,16.72,16.73,79900.0,16.74,16.75,16.72,16.73,79900.0
2006-06-28 10:30:00,16.72,16.73,16.68,16.72,92600.0,16.72,16.73,16.68,16.72,92600.0
2006-06-28 10:35:00,16.73,16.74,16.67,16.71,90300.0,16.73,16.74,16.67,16.71,90300.0
2006-06-28 10:40:00,16.72,16.72,16.67,16.68,115200.0,16.72,16.72,16.67,16.68,115200.0
2006-06-28 10:45:00,16.68,16.69,16.66,16.67,138500.0,16.68,16.69,16.66,16.67,138500.0
2006-06-28 10:50:00,16.68,16.7,16.66,16.69,99300.0,16.68,16.7,16.66,16.69,99300.0
2006-06-28 10:55:00,16.7,16.72,16.68,16.7,297100.0,16.7,16.72,16.68,16.7,297100.0
2006-06-28 11:00:00,16.69,16.7,16.66,16.68,54500.0,16.69,16.7,16.66,16.68,54500.0
2006-06-28 11:05:00,16.67,16.68,16.63,16.64,106100.0,16.67,16.68,16.63,16.64,106100.0
2006-06-28 11:10:00,16.64,16.65,16.61,16.63,80000.0,16.64,16.65,16.61,16.63,80000.0
2006-06-28 11:15:00,16.63,16.65,16.61,16.63,166600.0,16.63,16.65,16.61,16.63,166600.0
2006-06-28 11:20:00,16.63,16.66,16.61,16.63,115400.0,16.63,16.66,16.61,16.63,115400.0
2006-06-28 11:25:00,16.62,16.63,16.59,16.6,114000.0,16.62,16.63,16.59,16.6,114000.0
2006-06-28 11:30:00,16.6,16.64,16.6,16.62,89600.0,16.6,16.64,16.6,16.62,89600.0
2006-06-28 11:35:00,16.64,16.64,16.61,16.61,99600.0,16.64,16.64,16.61,16.61,99600.0
2006-06-28 11:40:00,16.61,16.62,16.6,16.61,68500.0,16.61,16.62,16.6,16.61,68500.0
2006-06-28 11:45:00,16.61,16.61,16.55,16.57,212200.0,16.61,16.61,16.55,16.57,212200.0
2006-06-28 11:50:00,16.56,16.58,16.55,16.56,147400.0,16.56,16.58,16.55,16.56,147400.0
2006-06-28 11:55:00,16.56,16.59,16.55,16.58,97100.0,16.56,16.59,16.55,16.58,97100.0
2006-06-28 12:00:00,16.58,16.58,16.56,16.58,389200.0,16.58,16.58,16.56,16.58,389200.0
2006-06-28 12:05:00,16.58,16.59,16.55,16.56,388900.0,16.58,16.59,16.55,16.56,388900.0
2006-06-28 12:10:00,16.56,16.6,16.56,16.6,140000.0,16.56,16.6,16.56,16.6,140000.0
2006-06-28 12:15:00,16.6,16.61,16.58,16.58,172900.0,16.6,16.61,16.58,16.58,172900.0
2006-06-28 12:20:00,16.59,16.6,16.57,16.59,141000.0,16.59,16.6,16.57,16.59,141000.0
2006-06-28 12:25:00,16.6,16.6,16.57,16.59,87400.0,16.6,16.6,16.57,16.59,87400.0
2006-06-28 12:30:00,16.59,16.64,16.58,16.64,55300.0,16.59,16.64,16.58,16.64,55300.0
2006-06-28 12:35:00,16.65,16.66,16.62,16.63,64700.0,16.65,16.66,16.62,16.63,64700.0
2006-06-28 12:40:00,16.63,16.63,16.59,16.6,146000.0,16.63,16.63,16.59,16.6,146000.0
2006-06-28 12:45:00,16.59,16.65,16.58,16.63,200400.0,16.59,16.65,16.58,16.63,200400.0
2006-06-28 12:50:00,16.62,16.64,16.61,16.63,138700.0,16.62,16.64,16.61,16.63,138700.0
2006-06-28 12:55:00,16.63,16.68,16.63,16.67,116700.0,16.63,16.68,16.63,16.67,116700.0
2006-06-28 13:00:00,16.67,16.68,16.64,16.67,235000.0,16.67,16.68,16.64,16.67,235000.0
2006-06-28 13:05:00,16.66,16.68,16.65,16.65,64900.0,16.66,16.68,16.65,16.65,64900.0
2006-06-28 13:10:00,16.66,16.7,16.66,16.68,311500.0,16.66,16.7,16.66,16.68,311500.0
2006-06-28 13:15:00,16.67,16.69,16.67,16.69,155300.0,16.67,16.69,16.67,16.69,155300.0
2006-06-28 13:20:00,16.69,16.72,16.68,16.71,237100.0,16.69,16.72,16.68,16.71,237100.0
2006-06-28 13:25:00,16.72,16.79,16.71,16.79,114900.0,16.72,16.79,16.71,16.79,114900.0
2006-06-28 13:30:00,16.79,16.87,16.79,16.87,299400.0,16.79,16.87,16.79,16.87,299400.0
2006-06-28 13:35:00,16.86,16.87,16.84,16.85,96700.0,16.86,16.87,16.84,16.85,96700.0
2006-06-28 13:40:00,16.85,16.86,16.82,16.84,158800.0,16.85,16.86,16.82,16.84,158800.0
2006-06-28 13:45:00,16.84,16.87,16.83,16.86,102500.0,16.84,16.87,16.83,16.86,102500.0
2006-06-28 13:50:00,16.84,16.87,16.84,16.87,77800.0,16.84,16.87,16.84,16.87,77800.0
2006-06-28 13:55:00,16.86,16.93,16.86,16.93,96800.0,16.86,16.93,16.86,16.93,96800.0
2006-06-28 14:00:00,16.93,16.94,16.88,16.9,157600.0,16.93,16.94,16.88,16.9,157600.0
2006-06-28 14:05:00,16.91,16.92,16.89,16.91,73400.0,16.91,16.92,16.89,16.91,73400.0
2006-06-28 14:10:00,16.92,16.92,16.9,16.9,75000.0,16.92,16.92,16.9,16.9,75000.0
2006-06-28 14:15:00,16.91,16.95,16.9,16.94,126800.0,16.91,16.95,16.9,16.94,126800.0
2006-06-28 14:20:00,16.94,16.97,16.93,16.95,145400.0,16.94,16.97,16.93,16.95,145400.0
2006-06-28 14:25:00,16.94,16.98,16.94,16.98,157000.0,16.94,16.98,16.94,16.98,157000.0
2006-06-28 14:30:00,16.97,17.0,16.96,17.0,501100.0,16.97,17.0,16.96,17.0,501100.0
2006-06-28 14:35:00,17.0,17.04,16.99,17.01,166500.0,17.0,17.04,16.99,17.01,166500.0
2006-06-28 14:40:00,17.0,17.03,16.98,16.99,212200.0,17.0,17.03,16.98,16.99,212200.0
2006-06-28 14:45:00,17.0,17.03,16.99,17.0,245800.0,17.0,17.03,16.99,17.0,245800.0
2006-06-28 14:50:00,17.0,17.01,16.94,16.94,120000.0,17.0,17.01,16.94,16.94,120000.0
2006-06-28 14:55:00,16.93,16.94,16.89,16.9,254000.0,16.93,16.94,16.89,16.9,254000.0
2006-06-28 15:00:00,16.9,16.92,16.89,16.92,243100.0,16.9,16.92,16.89,16.92,243100.0
2006-06-28 15:05:00,16.91,16.94,16.91,16.94,93700.0,16.91,16.94,16.91,16.94,93700.0
2006-06-28 15:10:00,16.94,16.94,16.9,16.9,93400.0,16.94,16.94,16.9,16.9,93400.0
2006-06-28 15:15:00,16.9,16.93,16.9,16.91,134000.0,16.9,16.93,16.9,16.91,134000.0
2006-06-28 15:20:00,16.91,16.98,16.91,16.98,93500.0,16.91,16.98,16.91,16.98,93500.0
2006-06-28 15:25:00,16.97,16.99,16.94,16.95,163300.0,16.97,16.99,16.94,16.95,163300.0
2006-06-28 15:30:00,16.95,16.96,16.92,16.93,153600.0,16.95,16.96,16.92,16.93,153600.0
2006-06-28 15:35:00,16.94,16.94,16.89,16.89,219800.0,16.94,16.94,16.89,16.89,219800.0
2006-06-28 15:40:00,16.89,16.93,16.88,16.93,281100.0,16.89,16.93,16.88,16.93,281100.0
2006-06-28 15:45:00,16.92,16.94,16.91,16.93,199200.0,16.92,16.94,16.91,16.93,199200.0
2006-06-28 15:50:00,16.93,16.98,16.92,16.98,245100.0,16.93,16.98,16.92,16.98,245100.0
2006-06-28 15:55:00,16.98,16.99,16.93,16.94,498400.0,16.98,16.99,16.93,16.94,498400.0
2006-06-29 09:30:00,16.67,16.88,16.67,16.81,352900.0,16.67,16.88,16.67,16.81,352900.0
2006-06-29 09:35:00,16.81,16.83,16.77,16.82,310500.0,16.81,16.83,16.77,16.82,310500.0
2006-06-29 09:40:00,16.82,16.84,16.8,16.83,203500.0,16.82,16.84,16.8,16.83,203500.0
2006-06-29 09:45:00,16.85,16.87,16.83,16.86,271100.0,16.85,16.87,16.83,16.86,271100.0
2006-06-29 09:50:00,16.86,16.86,16.8,16.84,259900.0,16.86,16.86,16.8,16.84,259900.0
2006-06-29 09:55:00,16.84,16.91,16.83,16.85,195900.0,16.84,16.91,16.83,16.85,195900.0
2006-06-29 10:00:00,16.85,16.86,16.83,16.85,79100.0,16.85,16.86,16.83,16.85,79100.0
2006-06-29 10:05:00,16.85,16.9,16.85,16.87,105600.0,16.85,16.9,16.85,16.87,105600.0
2006-06-29 10:10:00,16.87,16.87,16.83,16.85,111800.0,16.87,16.87,16.83,16.85,111800.0
2006-06-29 10:15:00,16.84,16.85,16.82,16.85,197700.0,16.84,16.85,16.82,16.85,197700.0
2006-06-29 10:20:00,16.86,16.91,16.86,16.9,267100.0,16.86,16.91,16.86,16.9,267100.0
2006-06-29 10:25:00,16.91,16.92,16.86,16.91,160000.0,16.91,16.92,16.86,16.91,160000.0
2006-06-29 10:30:00,16.9,16.92,16.89,16.89,183600.0,16.9,16.92,16.89,16.89,183600.0
2006-06-29 10:35:00,16.89,16.93,16.88,16.91,194800.0,16.89,16.93,16.88,16.91,194800.0
2006-06-29 10:40:00,16.91,16.92,16.89,16.9,251100.0,16.91,16.92,16.89,16.9,251100.0
2006-06-29 10:45:00,16.9,16.93,16.89,16.93,191900.0,16.9,16.93,16.89,16.93,191900.0
2006-06-29 10:50:00,16.92,16.93,16.91,16.92,129900.0,16.92,16.93,16.91,16.92,129900.0
2006-06-29 10:55:00,16.92,16.96,16.92,16.95,202400.0,16.92,16.96,16.92,16.95,202400.0
2006-06-29 11:00:00,16.95,17.01,16.95,16.98,196200.0,16.95,17.01,16.95,16.98,196200.0
2006-06-29 11:05:00,16.98,16.99,16.95,16.99,142800.0,16.98,16.99,16.95,16.99,142800.0
2006-06-29 11:10:00,16.99,17.01,16.98,16.99,255600.0,16.99,17.01,16.98,16.99,255600.0
2006-06-29 11:15:00,16.99,17.0,16.97,16.99,275000.0,16.99,17.0,16.97,16.99,275000.0
2006-06-29 11:20:00,16.99,17.03,16.97,16.99,442200.0,16.99,17.03,16.97,16.99,442200.0
2006-06-29 11:25:00,16.99,17.0,16.98,16.99,121400.0,16.99,17.0,16.98,16.99,121400.0
2006-06-29 11:30:00,17.0,17.0,16.96,16.96,200800.0,17.0,17.0,16.96,16.96,200800.0
2006-06-29 11:35:00,16.97,16.98,16.96,16.98,134400.0,16.97,16.98,16.96,16.98,134400.0
2006-06-29 11:40:00,16.97,17.01,16.97,17.01,173400.0,16.97,17.01,16.97,17.01,173400.0
2006-06-29 11:45:00,17.0,17.02,16.99,17.01,128400.0,17.0,17.02,16.99,17.01,128400.0
2006-06-29 11:50:00,17.01,17.01,16.99,17.01,179200.0,17.01,17.01,16.99,17.01,179200.0
2006-06-29 11:55:00,17.0,17.01,16.98,16.99,294700.0,17.0,17.01,16.98,16.99,294700.0
2006-06-29 12:00:00,16.99,17.01,16.98,17.0,328200.0,16.99,17.01,16.98,17.0,328200.0
2006-06-29 12:05:00,17.0,17.0,16.97,16.98,235000.0,17.0,17.0,16.97,16.98,235000.0
2006-06-29 12:10:00,16.98,17.0,16.97,16.97,682100.0,16.98,17.0,16.97,16.97,682100.0
2006-06-29 12:15:00,16.96,16.99,16.96,16.96,44300.0,16.96,16.99,16.96,16.96,44300.0
2006-06-29 12:20:00,16.96,16.98,16.96,16.97,59200.0,16.96,16.98,16.96,16.97,59200.0
2006-06-29 12:25:00,16.96,16.96,16.93,16.94,109900.0,16.96,16.96,16.93,16.94,109900.0
2006-06-29 12:30:00,16.94,16.94,16.91,16.92,69700.0,16.94,16.94,16.91,16.92,69700.0
2006-06-29 12:35:00,16.92,16.94,16.91,16.93,46400.0,16.92,16.94,16.91,16.93,46400.0
2006-06-29 12:40:00,16.93,16.97,16.92,16.94,66800.0,16.93,16.97,16.92,16.94,66800.0
2006-06-29 12:45:00,16.94,16.95,16.91,16.92,81900.0,16.94,16.95,16.91,16.92,81900.0
2006-06-29 12:50:00,16.92,16.94,16.92,16.93,91200.0,16.92,16.94,16.92,16.93,91200.0
2006-06-29 12:55:00,16.94,16.95,16.92,16.93,74900.0,16.94,16.95,16.92,16.93,74900.0
2006-06-29 13:00:00,16.93,16.94,16.91,16.93,109900.0,16.93,16.94,16.91,16.93,109900.0
2006-06-29 13:05:00,16.92,16.93,16.88,16.91,403000.0,16.92,16.93,16.88,16.91,403000.0
2006-06-29 13:10:00,16.91,16.95,16.91,16.93,148900.0,16.91,16.95,16.91,16.93,148900.0
2006-06-29 13:15:00,16.93,16.94,16.9,16.92,134800.0,16.93,16.94,16.9,16.92,134800.0
2006-06-29 13:20:00,16.92,16.93,16.91,16.91,43100.0,16.92,16.93,16.91,16.91,43100.0
2006-06-29 13:25:00,16.91,16.92,16.9,16.91,162400.0,16.91,16.92,16.9,16.91,162400.0
2006-06-29 13:30:00,16.91,16.92,16.89,16.91,290200.0,16.91,16.92,16.89,16.91,290200.0
2006-06-29 13:35:00,16.91,16.93,16.9,16.91,119200.0,16.91,16.93,16.9,16.91,119200.0
2006-06-29 13:40:00,16.92,16.94,16.91,16.92,123900.0,16.92,16.94,16.91,16.92,123900.0
2006-06-29 13:45:00,16.92,16.93,16.9,16.9,89900.0,16.92,16.93,16.9,16.9,89900.0
2006-06-29 13:50:00,16.9,16.9,16.89,16.89,80600.0,16.9,16.9,16.89,16.89,80600.0
2006-06-29 13:55:00,16.89,16.91,16.89,16.9,87400.0,16.89,16.91,16.89,16.9,87400.0
2006-06-29 14:00:00,16.9,16.92,16.89,16.9,81500.0,16.9,16.92,16.89,16.9,81500.0
2006-06-29 14:05:00,16.9,16.94,16.89,16.93,123300.0,16.9,16.94,16.89,16.93,123300.0
2006-06-29 14:10:00,16.93,16.95,16.9,16.91,86800.0,16.93,16.95,16.9,16.91,86800.0
2006-06-29 14:15:00,16.91,16.99,16.9,16.96,120100.0,16.91,16.99,16.9,16.96,120100.0
2006-06-29 14:20:00,16.97,17.0,16.96,16.99,130600.0,16.97,17.0,16.96,16.99,130600.0
2006-06-29 14:25:00,16.99,17.0,16.94,16.98,109300.0,16.99,17.0,16.94,16.98,109300.0
2006-06-29 14:30:00,16.98,16.98,16.9,16.91,168800.0,16.98,16.98,16.9,16.91,168800.0
2006-06-29 14:35:00,16.92,16.94,16.91,16.91,154800.0,16.92,16.94,16.91,16.91,154800.0
2006-06-29 14:40:00,16.92,17.01,16.92,17.01,302700.0,16.92,17.01,16.92,17.01,302700.0
2006-06-29 14:45:00,17.01,17.08,16.98,17.07,221500.0,17.01,17.08,16.98,17.07,221500.0
2006-06-29 14:50:00,17.07,17.08,17.01,17.04,185500.0,17.07,17.08,17.01,17.04,185500.0
2006-06-29 14:55:00,17.05,17.05,16.97,16.99,245800.0,17.05,17.05,16.97,16.99,245800.0
2006-06-29 15:00:00,16.99,17.01,16.96,16.97,160700.0,16.99,17.01,16.96,16.97,160700.0
2006-06-29 15:05:00,16.98,17.05,16.96,17.05,203700.0,16.98,17.05,16.96,17.05,203700.0
2006-06-29 15:10:00,17.05,17.1,16.95,16.98,2607700.0,17.05,17.1,16.95,16.98,2607700.0
2006-06-29 15:15:00,16.98,16.99,16.95,16.97,410100.0,16.98,16.99,16.95,16.97,410100.0
2006-06-29 15:20:00,16.97,16.97,16.93,16.95,269700.0,16.97,16.97,16.93,16.95,269700.0
2006-06-29 15:25:00,16.96,16.99,16.94,16.95,304600.0,16.96,16.99,16.94,16.95,304600.0
2006-06-29 15:30:00,16.95,16.98,16.94,16.96,389200.0,16.95,16.98,16.94,16.96,389200.0
2006-06-29 15:35:00,16.96,16.99,16.95,16.98,251500.0,16.96,16.99,16.95,16.98,251500.0
2006-06-29 15:40:00,16.98,16.99,16.93,16.98,354300.0,16.98,16.99,16.93,16.98,354300.0
2006-06-29 15:45:00,16.97,16.99,16.94,16.98,502100.0,16.97,16.99,16.94,16.98,502100.0
2006-06-29 15:50:00,16.98,16.99,16.93,16.95,301600.0,16.98,16.99,16.93,16.95,301600.0
2006-06-29 15:55:00,16.95,16.96,16.94,16.94,334600.0,16.95,16.96,16.94,16.94,334600.0
2006-06-30 09:30:00,16.94,16.95,16.84,16.9,258400.0,16.94,16.95,16.84,16.9,258400.0
2006-06-30 09:35:00,16.87,16.91,16.84,16.87,339600.0,16.87,16.91,16.84,16.87,339600.0
2006-06-30 09:40:00,16.88,16.88,16.83,16.86,274200.0,16.88,16.88,16.83,16.86,274200.0
2006-06-30 09:45:00,16.86,16.86,16.81,16.85,254900.0,16.86,16.86,16.81,16.85,254900.0
2006-06-30 09:50:00,16.86,16.91,16.84,16.9,137400.0,16.86,16.91,16.84,16.9,137400.0
2006-06-30 09:55:00,16.9,16.91,16.86,16.87,1383600.0,16.9,16.91,16.86,16.87,1383600.0
2006-06-30 10:00:00,16.87,16.88,16.85,16.86,226500.0,16.87,16.88,16.85,16.86,226500.0
2006-06-30 10:05:00,16.86,16.9,16.86,16.89,134600.0,16.86,16.9,16.86,16.89,134600.0
2006-06-30 10:10:00,16.89,16.9,16.86,16.87,153000.0,16.89,16.9,16.86,16.87,153000.0
2006-06-30 10:15:00,16.88,16.91,16.87,16.89,243900.0,16.88,16.91,16.87,16.89,243900.0
2006-06-30 10:20:00,16.89,16.9,16.86,16.86,316600.0,16.89,16.9,16.86,16.86,316600.0
2006-06-30 10:25:00,16.88,16.89,16.86,16.88,301500.0,16.88,16.89,16.86,16.88,301500.0
2006-06-30 10:30:00,16.87,16.88,16.83,16.85,200800.0,16.87,16.88,16.83,16.85,200800.0
2006-06-30 10:35:00,16.86,16.89,16.85,16.88,147200.0,16.86,16.89,16.85,16.88,147200.0
2006-06-30 10:40:00,16.88,16.89,16.85,16.85,88900.0,16.88,16.89,16.85,16.85,88900.0
2006-06-30 10:45:00,16.86,16.9,16.85,16.9,226000.0,16.86,16.9,16.85,16.9,226000.0
2006-06-30 10:50:00,16.9,16.9,16.87,16.87,200600.0,16.9,16.9,16.87,16.87,200600.0
2006-06-30 10:55:00,16.87,16.89,16.87,16.89,74800.0,16.87,16.89,16.87,16.89,74800.0
2006-06-30 11:00:00,16.88,16.89,16.87,16.89,90000.0,16.88,16.89,16.87,16.89,90000.0
2006-06-30 11:05:00,16.88,16.9,16.87,16.89,153100.0,16.88,16.9,16.87,16.89,153100.0
2006-06-30 11:10:00,16.89,16.9,16.88,16.9,104700.0,16.89,16.9,16.88,16.9,104700.0
2006-06-30 11:15:00,16.9,16.91,16.89,16.9,125600.0,16.9,16.91,16.89,16.9,125600.0
2006-06-30 11:20:00,16.91,16.92,16.9,16.9,49100.0,16.91,16.92,16.9,16.9,49100.0
2006-06-30 11:25:00,16.91,16.92,16.89,16.9,81700.0,16.91,16.92,16.89,16.9,81700.0
2006-06-30 11:30:00,16.9,16.9,16.85,16.86,294100.0,16.9,16.9,16.85,16.86,294100.0
2006-06-30 11:35:00,16.86,16.9,16.85,16.87,278700.0,16.86,16.9,16.85,16.87,278700.0
2006-06-30 11:40:00,16.87,16.9,16.87,16.88,151000.0,16.87,16.9,16.87,16.88,151000.0
2006-06-30 11:45:00,16.88,16.9,16.86,16.88,53300.0,16.88,16.9,16.86,16.88,53300.0
2006-06-30 11:50:00,16.88,16.89,16.87,16.89,65300.0,16.88,16.89,16.87,16.89,65300.0
2006-06-30 11:55:00,16.89,16.9,16.87,16.88,60400.0,16.89,16.9,16.87,16.88,60400.0
2006-06-30 12:00:00,16.88,16.89,16.87,16.87,86200.0,16.88,16.89,16.87,16.87,86200.0
2006-06-30 12:05:00,16.88,16.88,16.85,16.85,176800.0,16.88,16.88,16.85,16.85,176800.0
2006-06-30 12:10:00,16.85,16.86,16.84,16.85,317700.0,16.85,16.86,16.84,16.85,317700.0
2006-06-30 12:15:00,16.85,16.87,16.84,16.86,495900.0,16.85,16.87,16.84,16.86,495900.0
2006-06-30 12:20:00,16.86,16.88,16.83,16.87,88100.0,16.86,16.88,16.83,16.87,88100.0
2006-06-30 12:25:00,16.87,16.87,16.85,16.85,51900.0,16.87,16.87,16.85,16.85,51900.0
2006-06-30 12:30:00,16.85,16.86,16.84,16.85,190600.0,16.85,16.86,16.84,16.85,190600.0
2006-06-30 12:35:00,16.85,16.85,16.82,16.82,183300.0,16.85,16.85,16.82,16.82,183300.0
2006-06-30 12:40:00,16.81,16.84,16.8,16.83,117800.0,16.81,16.84,16.8,16.83,117800.0
2006-06-30 12:45:00,16.83,16.87,16.82,16.86,100000.0,16.83,16.87,16.82,16.86,100000.0
2006-06-30 12:50:00,16.86,16.87,16.85,16.86,27900.0,16.86,16.87,16.85,16.86,27900.0
2006-06-30 12:55:00,16.86,16.87,16.86,16.86,74900.0,16.86,16.87,16.86,16.86,74900.0
2006-06-30 13:00:00,16.86,16.87,16.86,16.86,58000.0,16.86,16.87,16.86,16.86,58000.0
2006-06-30 13:05:00,16.86,16.87,16.84,16.85,85800.0,16.86,16.87,16.84,16.85,85800.0
2006-06-30 13:10:00,16.85,16.86,16.83,16.83,81300.0,16.85,16.86,16.83,16.83,81300.0
2006-06-30 13:15:00,16.82,16.86,16.82,16.85,71000.0,16.82,16.86,16.82,16.85,71000.0
2006-06-30 13:20:00,16.85,16.86,16.85,16.86,52000.0,16.85,16.86,16.85,16.86,52000.0
2006-06-30 13:25:00,16.86,16.87,16.85,16.86,83900.0,16.86,16.87,16.85,16.86,83900.0
2006-06-30 13:30:00,16.86,16.89,16.85,16.88,178200.0,16.86,16.89,16.85,16.88,178200.0
2006-06-30 13:35:00,16.88,16.89,16.8,16.84,2733900.0,16.88,16.89,16.8,16.84,2733900.0
2006-06-30 13:40:00,16.84,16.84,16.83,16.83,74900.0,16.84,16.84,16.83,16.83,74900.0
2006-06-30 13:45:00,16.84,16.85,16.83,16.84,102600.0,16.84,16.85,16.83,16.84,102600.0
2006-06-30 13:50:00,16.83,16.84,16.8,16.82,90300.0,16.83,16.84,16.8,16.82,90300.0
2006-06-30 13:55:00,16.82,16.84,16.81,16.82,38900.0,16.82,16.84,16.81,16.82,38900.0
2006-06-30 14:00:00,16.81,16.83,16.8,16.81,64600.0,16.81,16.83,16.8,16.81,64600.0
2006-06-30 14:05:00,16.81,16.84,16.8,16.81,269600.0,16.81,16.84,16.8,16.81,269600.0
2006-06-30 14:10:00,16.82,16.85,16.81,16.85,129000.0,16.82,16.85,16.81,16.85,129000.0
2006-06-30 14:15:00,16.85,16.86,16.83,16.84,137800.0,16.85,16.86,16.83,16.84,137800.0
2006-06-30 14:20:00,16.84,16.89,16.84,16.88,93500.0,16.84,16.89,16.84,16.88,93500.0
2006-06-30 14:25:00,16.88,16.88,16.82,16.84,141400.0,16.88,16.88,16.82,16.84,141400.0
2006-06-30 14:30:00,16.84,16.85,16.83,16.84,116800.0,16.84,16.85,16.83,16.84,116800.0
2006-06-30 14:35:00,16.84,16.85,16.82,16.82,49100.0,16.84,16.85,16.82,16.82,49100.0
2006-06-30 14:40:00,16.82,16.82,16.79,16.8,85900.0,16.82,16.82,16.79,16.8,85900.0
2006-06-30 14:45:00,16.8,16.81,16.8,16.8,79400.0,16.8,16.81,16.8,16.8,79400.0
2006-06-30 14:50:00,16.81,16.85,16.8,16.84,103200.0,16.81,16.85,16.8,16.84,103200.0
2006-06-30 14:55:00,16.84,16.84,16.79,16.81,131000.0,16.84,16.84,16.79,16.81,131000.0
2006-06-30 15:00:00,16.8,16.82,16.8,16.81,76000.0,16.8,16.82,16.8,16.81,76000.0
2006-06-30 15:05:00,16.81,16.84,16.8,16.84,134200.0,16.81,16.84,16.8,16.84,134200.0
2006-06-30 15:10:00,16.83,16.86,16.8,16.8,171100.0,16.83,16.86,16.8,16.8,171100.0
2006-06-30 15:15:00,16.81,16.84,16.8,16.82,193000.0,16.81,16.84,16.8,16.82,193000.0
2006-06-30 15:20:00,16.81,16.84,16.8,16.81,80200.0,16.81,16.84,16.8,16.81,80200.0
2006-06-30 15:25:00,16.8,16.84,16.79,16.84,352100.0,16.8,16.84,16.79,16.84,352100.0
2006-06-30 15:30:00,16.85,16.85,16.81,16.83,148600.0,16.85,16.85,16.81,16.83,148600.0
2006-06-30 15:35:00,16.83,16.84,16.79,16.79,303500.0,16.83,16.84,16.79,16.79,303500.0
2006-06-30 15:40:00,16.79,16.82,16.78,16.82,263300.0,16.79,16.82,16.78,16.82,263300.0
2006-06-30 15:45:00,16.81,16.84,16.8,16.8,220100.0,16.81,16.84,16.8,16.8,220100.0
2006-06-30 15:50:00,16.81,16.88,16.79,16.81,272200.0,16.81,16.88,16.79,16.81,272200.0
2006-06-30 15:55:00,16.81,16.83,16.79,16.82,389300.0,16.81,16.83,16.79,16.82,389300.0
2006-07-03 09:30:00,16.8,16.87,16.75,16.77,310300.0,16.8,16.87,16.75,16.77,310300.0
2006-07-03 09:35:00,16.77,16.77,16.69,16.7,157400.0,16.77,16.77,16.69,16.7,157400.0
2006-07-03 09:40:00,16.7,16.76,16.69,16.71,112700.0,16.7,16.76,16.69,16.71,112700.0
2006-07-03 09:45:00,16.7,16.76,16.65,16.76,173200.0,16.7,16.76,16.65,16.76,173200.0
2006-07-03 09:50:00,16.77,16.78,16.72,16.76,190300.0,16.77,16.78,16.72,16.76,190300.0
2006-07-03 09:55:00,16.76,16.86,16.75,16.8,166300.0,16.76,16.86,16.75,16.8,166300.0
2006-07-03 10:00:00,16.83,16.83,16.74,16.74,98800.0,16.83,16.83,16.74,16.74,98800.0
2006-07-03 10:05:00,16.74,16.78,16.74,16.77,111000.0,16.74,16.78,16.74,16.77,111000.0
2006-07-03 10:10:00,16.77,16.79,16.74,16.78,169000.0,16.77,16.79,16.74,16.78,169000.0
2006-07-03 10:15:00,16.78,16.78,16.75,16.77,95200.0,16.78,16.78,16.75,16.77,95200.0
2006-07-03 10:20:00,16.77,16.79,16.76,16.77,44000.0,16.77,16.79,16.76,16.77,44000.0
2006-07-03 10:25:00,16.76,16.77,16.75,16.76,68800.0,16.76,16.77,16.75,16.76,68800.0
2006-07-03 10:30:00,16.76,16.78,16.75,16.77,61000.0,16.76,16.78,16.75,16.77,61000.0
2006-07-03 10:35:00,16.77,16.78,16.75,16.76,113300.0,16.77,16.78,16.75,16.76,113300.0
2006-07-03 10:40:00,16.76,16.77,16.75,16.77,28600.0,16.76,16.77,16.75,16.77,28600.0
2006-07-03 10:45:00,16.77,16.77,16.76,16.76,27900.0,16.77,16.77,16.76,16.76,27900.0
2006-07-03 10:50:00,16.76,16.76,16.75,16.75,18100.0,16.76,16.76,16.75,16.75,18100.0
2006-07-03 10:55:00,16.75,16.76,16.74,16.75,209300.0,16.75,16.76,16.74,16.75,209300.0
2006-07-03 11:00:00,16.75,16.75,16.73,16.73,61500.0,16.75,16.75,16.73,16.73,61500.0
2006-07-03 11:05:00,16.74,16.76,16.74,16.75,115500.0,16.74,16.76,16.74,16.75,115500.0
2006-07-03 11:10:00,16.75,16.76,16.75,16.76,96500.0,16.75,16.76,16.75,16.76,96500.0
2006-07-03 11:15:00,16.76,16.8,16.76,16.79,59900.0,16.76,16.8,16.76,16.79,59900.0
2006-07-03 11:20:00,16.79,16.8,16.77,16.77,57900.0,16.79,16.8,16.77,16.77,57900.0
2006-07-03 11:25:00,16.78,16.79,16.75,16.77,77100.0,16.78,16.79,16.75,16.77,77100.0
2006-07-03 11:30:00,16.76,16.77,16.76,16.77,29900.0,16.76,16.77,16.76,16.77,29900.0
2006-07-03 11:35:00,16.76,16.77,16.76,16.76,14900.0,16.76,16.77,16.76,16.76,14900.0
2006-07-03 11:40:00,16.76,16.77,16.75,16.76,82800.0,16.76,16.77,16.75,16.76,82800.0
2006-07-03 11:45:00,16.75,16.76,16.71,16.75,188600.0,16.75,16.76,16.71,16.75,188600.0
2006-07-03 11:50:00,16.75,16.76,16.74,16.75,63700.0,16.75,16.76,16.74,16.75,63700.0
2006-07-03 11:55:00,16.75,16.76,16.74,16.76,33800.0,16.75,16.76,16.74,16.76,33800.0
2006-07-03 12:00:00,16.76,16.78,16.75,16.78,35200.0,16.76,16.78,16.75,16.78,35200.0
2006-07-03 12:05:00,16.78,16.78,16.75,16.75,200200.0,16.78,16.78,16.75,16.75,200200.0
2006-07-03 12:10:00,16.75,16.77,16.75,16.77,75400.0,16.75,16.77,16.75,16.77,75400.0
2006-07-03 12:15:00,16.77,16.77,16.75,16.77,123600.0,16.77,16.77,16.75,16.77,123600.0
2006-07-03 12:20:00,16.77,16.77,16.75,16.75,35700.0,16.77,16.77,16.75,16.75,35700.0
2006-07-03 12:25:00,16.76,16.76,16.73,16.73,162100.0,16.76,16.76,16.73,16.73,162100.0
2006-07-03 12:30:00,16.73,16.75,16.73,16.74,138900.0,16.73,16.75,16.73,16.74,138900.0
2006-07-03 12:35:00,16.74,16.75,16.7,16.71,133200.0,16.74,16.75,16.7,16.71,133200.0
2006-07-03 12:40:00,16.7,16.72,16.7,16.72,42800.0,16.7,16.72,16.7,16.72,42800.0
2006-07-03 12:45:00,16.72,16.72,16.7,16.71,72600.0,16.72,16.72,16.7,16.71,72600.0
2006-07-03 12:50:00,16.72,16.72,16.7,16.71,120400.0,16.72,16.72,16.7,16.71,120400.0
2006-07-03 12:55:00,16.71,16.71,16.7,16.7,221000.0,16.71,16.71,16.7,16.7,221000.0
2006-07-03 13:00:00,16.7,16.7,16.7,16.7,17000.0,16.7,16.7,16.7,16.7,17000.0
2006-07-03 13:05:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 13:10:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 13:15:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 13:20:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 13:25:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 13:30:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 13:35:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 13:40:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 13:45:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 13:50:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 13:55:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:00:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:05:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:10:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:15:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:20:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:25:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:30:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:35:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:40:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:45:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:50:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:55:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:00:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:05:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:10:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:15:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:20:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:25:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:30:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:35:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:40:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:45:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:50:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:55:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-05 09:30:00,16.5,16.55,16.49,16.53,370200.0,16.5,16.55,16.49,16.53,370200.0
2006-07-05 09:35:00,16.52,16.55,16.48,16.52,199600.0,16.52,16.55,16.48,16.52,199600.0
2006-07-05 09:40:00,16.51,16.54,16.49,16.49,239100.0,16.51,16.54,16.49,16.49,239100.0
2006-07-05 09:45:00,16.5,16.5,16.47,16.48,285900.0,16.5,16.5,16.47,16.48,285900.0
2006-07-05 09:50:00,16.47,16.54,16.45,16.49,310000.0,16.47,16.54,16.45,16.49,310000.0
2006-07-05 09:55:00,16.49,16.49,16.41,16.47,213800.0,16.49,16.49,16.41,16.47,213800.0
2006-07-05 10:00:00,16.47,16.57,16.46,16.57,223600.0,16.47,16.57,16.46,16.57,223600.0
2006-07-05 10:05:00,16.57,16.57,16.49,16.5,166200.0,16.57,16.57,16.49,16.5,166200.0
2006-07-05 10:10:00,16.5,16.5,16.42,16.42,182300.0,16.5,16.5,16.42,16.42,182300.0
2006-07-05 10:15:00,16.43,16.44,16.38,16.4,169300.0,16.43,16.44,16.38,16.4,169300.0
2006-07-05 10:20:00,16.4,16.41,16.39,16.39,108700.0,16.4,16.41,16.39,16.39,108700.0
2006-07-05 10:25:00,16.39,16.39,16.34,16.34,132200.0,16.39,16.39,16.34,16.34,132200.0
2006-07-05 10:30:00,16.34,16.4,16.3,16.36,380600.0,16.34,16.4,16.3,16.36,380600.0
2006-07-05 10:35:00,16.35,16.45,16.35,16.44,84100.0,16.35,16.45,16.35,16.44,84100.0
2006-07-05 10:40:00,16.44,16.47,16.4,16.4,179400.0,16.44,16.47,16.4,16.4,179400.0
2006-07-05 10:45:00,16.4,16.4,16.34,16.34,98600.0,16.4,16.4,16.34,16.34,98600.0
2006-07-05 10:50:00,16.35,16.35,16.31,16.34,166100.0,16.35,16.35,16.31,16.34,166100.0
2006-07-05 10:55:00,16.34,16.38,16.33,16.38,176300.0,16.34,16.38,16.33,16.38,176300.0
2006-07-05 11:00:00,16.39,16.46,16.38,16.42,157900.0,16.39,16.46,16.38,16.42,157900.0
2006-07-05 11:05:00,16.42,16.45,16.37,16.43,136100.0,16.42,16.45,16.37,16.43,136100.0
2006-07-05 11:10:00,16.43,16.46,16.39,16.43,187900.0,16.43,16.46,16.39,16.43,187900.0
2006-07-05 11:15:00,16.44,16.44,16.37,16.42,318400.0,16.44,16.44,16.37,16.42,318400.0
2006-07-05 11:20:00,16.41,16.42,16.39,16.42,205500.0,16.41,16.42,16.39,16.42,205500.0
2006-07-05 11:25:00,16.42,16.44,16.41,16.41,109300.0,16.42,16.44,16.41,16.41,109300.0
2006-07-05 11:30:00,16.42,16.42,16.4,16.41,216000.0,16.42,16.42,16.4,16.41,216000.0
2006-07-05 11:35:00,16.41,16.42,16.41,16.42,239300.0,16.41,16.42,16.41,16.42,239300.0
2006-07-05 11:40:00,16.42,16.43,16.41,16.42,317800.0,16.42,16.43,16.41,16.42,317800.0
2006-07-05 11:45:00,16.42,16.49,16.41,16.45,276800.0,16.42,16.49,16.41,16.45,276800.0
2006-07-05 11:50:00,16.45,16.46,16.39,16.42,265400.0,16.45,16.46,16.39,16.42,265400.0
2006-07-05 11:55:00,16.42,16.42,16.33,16.41,326700.0,16.42,16.42,16.33,16.41,326700.0
2006-07-05 12:00:00,16.41,16.44,16.39,16.4,73600.0,16.41,16.44,16.39,16.4,73600.0
2006-07-05 12:05:00,16.41,16.44,16.39,16.4,112400.0,16.41,16.44,16.39,16.4,112400.0
2006-07-05 12:10:00,16.41,16.42,16.38,16.38,118800.0,16.41,16.42,16.38,16.38,118800.0
2006-07-05 12:15:00,16.38,16.4,16.38,16.39,64300.0,16.38,16.4,16.38,16.39,64300.0
2006-07-05 12:20:00,16.38,16.42,16.37,16.4,49300.0,16.38,16.42,16.37,16.4,49300.0
2006-07-05 12:25:00,16.41,16.41,16.39,16.4,136200.0,16.41,16.41,16.39,16.4,136200.0
2006-07-05 12:30:00,16.4,16.41,16.39,16.4,56300.0,16.4,16.41,16.39,16.4,56300.0
2006-07-05 12:35:00,16.4,16.4,16.37,16.37,106000.0,16.4,16.4,16.37,16.37,106000.0
2006-07-05 12:40:00,16.37,16.37,16.34,16.35,57500.0,16.37,16.37,16.34,16.35,57500.0
2006-07-05 12:45:00,16.36,16.4,16.34,16.35,94500.0,16.36,16.4,16.34,16.35,94500.0
2006-07-05 12:50:00,16.35,16.38,16.34,16.35,98000.0,16.35,16.38,16.34,16.35,98000.0
2006-07-05 12:55:00,16.35,16.36,16.34,16.35,59200.0,16.35,16.36,16.34,16.35,59200.0
2006-07-05 13:00:00,16.35,16.36,16.34,16.35,56300.0,16.35,16.36,16.34,16.35,56300.0
2006-07-05 13:05:00,16.35,16.39,16.35,16.39,56600.0,16.35,16.39,16.35,16.39,56600.0
2006-07-05 13:10:00,16.39,16.39,16.38,16.38,79400.0,16.39,16.39,16.38,16.38,79400.0
2006-07-05 13:15:00,16.38,16.4,16.37,16.39,54100.0,16.38,16.4,16.37,16.39,54100.0
2006-07-05 13:20:00,16.39,16.4,16.38,16.39,49600.0,16.39,16.4,16.38,16.39,49600.0
2006-07-05 13:25:00,16.39,16.4,16.35,16.35,131200.0,16.39,16.4,16.35,16.35,131200.0
2006-07-05 13:30:00,16.35,16.36,16.32,16.32,107800.0,16.35,16.36,16.32,16.32,107800.0
2006-07-05 13:35:00,16.33,16.35,16.32,16.34,45500.0,16.33,16.35,16.32,16.34,45500.0
2006-07-05 13:40:00,16.34,16.34,16.3,16.31,138800.0,16.34,16.34,16.3,16.31,138800.0
2006-07-05 13:45:00,16.32,16.34,16.31,16.31,92400.0,16.32,16.34,16.31,16.31,92400.0
2006-07-05 13:50:00,16.32,16.33,16.3,16.31,58100.0,16.32,16.33,16.3,16.31,58100.0
2006-07-05 13:55:00,16.31,16.32,16.3,16.31,53200.0,16.31,16.32,16.3,16.31,53200.0
2006-07-05 14:00:00,16.31,16.33,16.3,16.32,60700.0,16.31,16.33,16.3,16.32,60700.0
2006-07-05 14:05:00,16.32,16.33,16.3,16.3,127600.0,16.32,16.33,16.3,16.3,127600.0
2006-07-05 14:10:00,16.29,16.32,16.28,16.28,123300.0,16.29,16.32,16.28,16.28,123300.0
2006-07-05 14:15:00,16.29,16.31,16.27,16.27,131900.0,16.29,16.31,16.27,16.27,131900.0
2006-07-05 14:20:00,16.27,16.29,16.19,16.19,349700.0,16.27,16.29,16.19,16.19,349700.0
2006-07-05 14:25:00,16.19,16.27,16.17,16.25,278900.0,16.19,16.27,16.17,16.25,278900.0
2006-07-05 14:30:00,16.25,16.26,16.19,16.22,220500.0,16.25,16.26,16.19,16.22,220500.0
2006-07-05 14:35:00,16.24,16.29,16.23,16.25,159100.0,16.24,16.29,16.23,16.25,159100.0
2006-07-05 14:40:00,16.25,16.25,16.23,16.24,158600.0,16.25,16.25,16.23,16.24,158600.0
2006-07-05 14:45:00,16.24,16.26,16.23,16.24,197900.0,16.24,16.26,16.23,16.24,197900.0
2006-07-05 14:50:00,16.24,16.25,16.23,16.24,132200.0,16.24,16.25,16.23,16.24,132200.0
2006-07-05 14:55:00,16.24,16.26,16.23,16.25,171100.0,16.24,16.26,16.23,16.25,171100.0
2006-07-05 15:00:00,16.26,16.27,16.21,16.22,177000.0,16.26,16.27,16.21,16.22,177000.0
2006-07-05 15:05:00,16.23,16.27,16.22,16.27,117600.0,16.23,16.27,16.22,16.27,117600.0
2006-07-05 15:10:00,16.26,16.27,16.23,16.23,121800.0,16.26,16.27,16.23,16.23,121800.0
2006-07-05 15:15:00,16.24,16.24,16.17,16.17,256000.0,16.24,16.24,16.17,16.17,256000.0
2006-07-05 15:20:00,16.18,16.2,16.16,16.18,121000.0,16.18,16.2,16.16,16.18,121000.0
2006-07-05 15:25:00,16.19,16.2,16.17,16.18,180300.0,16.19,16.2,16.17,16.18,180300.0
2006-07-05 15:30:00,16.18,16.18,16.12,16.12,251400.0,16.18,16.18,16.12,16.12,251400.0
2006-07-05 15:35:00,16.13,16.14,16.11,16.13,341400.0,16.13,16.14,16.11,16.13,341400.0
2006-07-05 15:40:00,16.14,16.18,16.13,16.15,274500.0,16.14,16.18,16.13,16.15,274500.0
2006-07-05 15:45:00,16.16,16.18,16.15,16.18,166200.0,16.16,16.18,16.15,16.18,166200.0
2006-07-05 15:50:00,16.18,16.19,16.17,16.19,232500.0,16.18,16.19,16.17,16.19,232500.0
2006-07-05 15:55:00,16.19,16.22,16.16,16.17,393500.0,16.19,16.22,16.16,16.17,393500.0
2006-07-06 09:30:00,16.19,16.25,16.15,16.23,176500.0,16.19,16.25,16.15,16.23,176500.0
2006-07-06 09:35:00,16.24,16.25,16.2,16.22,105900.0,16.24,16.25,16.2,16.22,105900.0
2006-07-06 09:40:00,16.21,16.28,16.21,16.26,144700.0,16.21,16.28,16.21,16.26,144700.0
2006-07-06 09:45:00,16.27,16.28,16.25,16.28,141900.0,16.27,16.28,16.25,16.28,141900.0
2006-07-06 09:50:00,16.27,16.31,16.27,16.29,162900.0,16.27,16.31,16.27,16.29,162900.0
2006-07-06 09:55:00,16.29,16.31,16.28,16.31,116500.0,16.29,16.31,16.28,16.31,116500.0
2006-07-06 10:00:00,16.3,16.32,16.3,16.3,179800.0,16.3,16.32,16.3,16.3,179800.0
2006-07-06 10:05:00,16.3,16.32,16.3,16.31,234800.0,16.3,16.32,16.3,16.31,234800.0
2006-07-06 10:10:00,16.31,16.32,16.26,16.27,276300.0,16.31,16.32,16.26,16.27,276300.0
2006-07-06 10:15:00,16.27,16.28,16.25,16.27,50200.0,16.27,16.28,16.25,16.27,50200.0
2006-07-06 10:20:00,16.26,16.28,16.25,16.27,44100.0,16.26,16.28,16.25,16.27,44100.0
2006-07-06 10:25:00,16.27,16.28,16.25,16.25,88700.0,16.27,16.28,16.25,16.25,88700.0
2006-07-06 10:30:00,16.25,16.26,16.22,16.25,233200.0,16.25,16.26,16.22,16.25,233200.0
2006-07-06 10:35:00,16.25,16.27,16.23,16.25,190800.0,16.25,16.27,16.23,16.25,190800.0
2006-07-06 10:40:00,16.24,16.26,16.24,16.25,45300.0,16.24,16.26,16.24,16.25,45300.0
2006-07-06 10:45:00,16.25,16.26,16.22,16.23,298100.0,16.25,16.26,16.22,16.23,298100.0
2006-07-06 10:50:00,16.22,16.25,16.21,16.21,92500.0,16.22,16.25,16.21,16.21,92500.0
2006-07-06 10:55:00,16.21,16.24,16.21,16.23,70200.0,16.21,16.24,16.21,16.23,70200.0
2006-07-06 11:00:00,16.23,16.24,16.23,16.23,38800.0,16.23,16.24,16.23,16.23,38800.0
2006-07-06 11:05:00,16.23,16.24,16.23,16.23,38600.0,16.23,16.24,16.23,16.23,38600.0
2006-07-06 11:10:00,16.23,16.26,16.22,16.25,113400.0,16.23,16.26,16.22,16.25,113400.0
2006-07-06 11:15:00,16.25,16.28,16.25,16.25,80400.0,16.25,16.28,16.25,16.25,80400.0
2006-07-06 11:20:00,16.25,16.27,16.25,16.26,67000.0,16.25,16.27,16.25,16.26,67000.0
2006-07-06 11:25:00,16.26,16.27,16.25,16.26,40300.0,16.26,16.27,16.25,16.26,40300.0
2006-07-06 11:30:00,16.26,16.27,16.25,16.25,104500.0,16.26,16.27,16.25,16.25,104500.0
2006-07-06 11:35:00,16.25,16.26,16.2,16.2,201400.0,16.25,16.26,16.2,16.2,201400.0
2006-07-06 11:40:00,16.19,16.2,16.16,16.17,252500.0,16.19,16.2,16.16,16.17,252500.0
2006-07-06 11:45:00,16.17,16.18,16.16,16.17,151600.0,16.17,16.18,16.16,16.17,151600.0
2006-07-06 11:50:00,16.17,16.17,16.14,16.16,150300.0,16.17,16.17,16.14,16.16,150300.0
2006-07-06 11:55:00,16.16,16.17,16.11,16.14,145100.0,16.16,16.17,16.11,16.14,145100.0
2006-07-06 12:00:00,16.13,16.16,16.13,16.15,289900.0,16.13,16.16,16.13,16.15,289900.0
2006-07-06 12:05:00,16.15,16.16,16.12,16.13,138100.0,16.15,16.16,16.12,16.13,138100.0
2006-07-06 12:10:00,16.13,16.14,16.12,16.13,62100.0,16.13,16.14,16.12,16.13,62100.0
2006-07-06 12:15:00,16.12,16.12,16.1,16.1,135600.0,16.12,16.12,16.1,16.1,135600.0
2006-07-06 12:20:00,16.1,16.14,16.1,16.14,180300.0,16.1,16.14,16.1,16.14,180300.0
2006-07-06 12:25:00,16.13,16.16,16.12,16.13,183400.0,16.13,16.16,16.12,16.13,183400.0
2006-07-06 12:30:00,16.13,16.14,16.1,16.11,104800.0,16.13,16.14,16.1,16.11,104800.0
2006-07-06 12:35:00,16.11,16.11,16.09,16.11,77700.0,16.11,16.11,16.09,16.11,77700.0
2006-07-06 12:40:00,16.1,16.11,16.09,16.1,82500.0,16.1,16.11,16.09,16.1,82500.0
2006-07-06 12:45:00,16.09,16.1,16.06,16.07,102900.0,16.09,16.1,16.06,16.07,102900.0
2006-07-06 12:50:00,16.07,16.11,16.07,16.11,111000.0,16.07,16.11,16.07,16.11,111000.0
2006-07-06 12:55:00,16.1,16.11,16.08,16.09,68900.0,16.1,16.11,16.08,16.09,68900.0
2006-07-06 13:00:00,16.08,16.11,16.08,16.1,104600.0,16.08,16.11,16.08,16.1,104600.0
2006-07-06 13:05:00,16.11,16.11,16.09,16.09,127700.0,16.11,16.11,16.09,16.09,127700.0
2006-07-06 13:10:00,16.09,16.1,16.04,16.04,87700.0,16.09,16.1,16.04,16.04,87700.0
2006-07-06 13:15:00,16.04,16.04,16.01,16.01,229300.0,16.04,16.04,16.01,16.01,229300.0
2006-07-06 13:20:00,16.01,16.02,15.98,16.0,369700.0,16.01,16.02,15.98,16.0,369700.0
2006-07-06 13:25:00,16.0,16.01,15.99,15.99,177200.0,16.0,16.01,15.99,15.99,177200.0
2006-07-06 13:30:00,15.99,16.0,15.97,15.98,138900.0,15.99,16.0,15.97,15.98,138900.0
2006-07-06 13:35:00,15.97,16.01,15.96,16.01,283000.0,15.97,16.01,15.96,16.01,283000.0
2006-07-06 13:40:00,16.01,16.02,15.98,15.99,202600.0,16.01,16.02,15.98,15.99,202600.0
2006-07-06 13:45:00,15.99,16.0,15.98,16.0,166000.0,15.99,16.0,15.98,16.0,166000.0
2006-07-06 13:50:00,16.0,16.01,15.99,16.0,207800.0,16.0,16.01,15.99,16.0,207800.0
2006-07-06 13:55:00,15.99,16.0,15.96,15.99,262900.0,15.99,16.0,15.96,15.99,262900.0
2006-07-06 14:00:00,15.98,15.99,15.96,15.97,151500.0,15.98,15.99,15.96,15.97,151500.0
2006-07-06 14:05:00,15.97,15.97,15.93,15.97,198700.0,15.97,15.97,15.93,15.97,198700.0
2006-07-06 14:10:00,15.96,15.97,15.92,15.93,298000.0,15.96,15.97,15.92,15.93,298000.0
2006-07-06 14:15:00,15.93,15.94,15.87,15.9,262900.0,15.93,15.94,15.87,15.9,262900.0
2006-07-06 14:20:00,15.89,15.9,15.85,15.88,530500.0,15.89,15.9,15.85,15.88,530500.0
2006-07-06 14:25:00,15.87,15.88,15.85,15.86,282500.0,15.87,15.88,15.85,15.86,282500.0
2006-07-06 14:30:00,15.85,15.86,15.81,15.83,479200.0,15.85,15.86,15.81,15.83,479200.0
2006-07-06 14:35:00,15.83,15.85,15.82,15.84,253200.0,15.83,15.85,15.82,15.84,253200.0
2006-07-06 14:40:00,15.84,15.85,15.79,15.8,392400.0,15.84,15.85,15.79,15.8,392400.0
2006-07-06 14:45:00,15.81,15.81,15.79,15.8,323400.0,15.81,15.81,15.79,15.8,323400.0
2006-07-06 14:50:00,15.8,15.82,15.79,15.79,124600.0,15.8,15.82,15.79,15.79,124600.0
2006-07-06 14:55:00,15.8,15.8,15.78,15.78,243500.0,15.8,15.8,15.78,15.78,243500.0
2006-07-06 15:00:00,15.78,15.79,15.72,15.74,362100.0,15.78,15.79,15.72,15.74,362100.0
2006-07-06 15:05:00,15.74,15.75,15.71,15.74,351800.0,15.74,15.75,15.71,15.74,351800.0
2006-07-06 15:10:00,15.74,15.75,15.71,15.74,204600.0,15.74,15.75,15.71,15.74,204600.0
2006-07-06 15:15:00,15.74,15.77,15.73,15.76,183100.0,15.74,15.77,15.73,15.76,183100.0
2006-07-06 15:20:00,15.75,15.81,15.74,15.81,117400.0,15.75,15.81,15.74,15.81,117400.0
2006-07-06 15:25:00,15.8,15.81,15.78,15.8,142100.0,15.8,15.81,15.78,15.8,142100.0
2006-07-06 15:30:00,15.8,15.82,15.79,15.8,204200.0,15.8,15.82,15.79,15.8,204200.0
2006-07-06 15:35:00,15.8,15.8,15.77,15.8,293400.0,15.8,15.8,15.77,15.8,293400.0
2006-07-06 15:40:00,15.8,15.81,15.78,15.79,239300.0,15.8,15.81,15.78,15.79,239300.0
2006-07-06 15:45:00,15.79,15.8,15.76,15.76,172200.0,15.79,15.8,15.76,15.76,172200.0
2006-07-06 15:50:00,15.76,15.77,15.73,15.76,539300.0,15.76,15.77,15.73,15.76,539300.0
2006-07-06 15:55:00,15.75,15.77,15.74,15.76,657100.0,15.75,15.77,15.74,15.76,657100.0
2006-07-07 09:30:00,15.62,15.74,15.62,15.67,375200.0,15.62,15.74,15.62,15.67,375200.0
2006-07-07 09:35:00,15.67,15.76,15.65,15.76,262100.0,15.67,15.76,15.65,15.76,262100.0
2006-07-07 09:40:00,15.76,15.8,15.71,15.79,284000.0,15.76,15.8,15.71,15.79,284000.0
2006-07-07 09:45:00,15.79,15.8,15.73,15.77,288000.0,15.79,15.8,15.73,15.77,288000.0
2006-07-07 09:50:00,15.77,15.92,15.77,15.78,355200.0,15.77,15.92,15.77,15.78,355200.0
2006-07-07 09:55:00,15.79,15.8,15.75,15.76,183500.0,15.79,15.8,15.75,15.76,183500.0
2006-07-07 10:00:00,15.76,15.78,15.73,15.74,228500.0,15.76,15.78,15.73,15.74,228500.0
2006-07-07 10:05:00,15.74,15.77,15.71,15.77,285900.0,15.74,15.77,15.71,15.77,285900.0
2006-07-07 10:10:00,15.77,15.79,15.76,15.78,128600.0,15.77,15.79,15.76,15.78,128600.0
2006-07-07 10:15:00,15.77,15.8,15.75,15.75,73500.0,15.77,15.8,15.75,15.75,73500.0
2006-07-07 10:20:00,15.75,15.8,15.73,15.79,143500.0,15.75,15.8,15.73,15.79,143500.0
2006-07-07 10:25:00,15.79,15.83,15.78,15.83,62500.0,15.79,15.83,15.78,15.83,62500.0
2006-07-07 10:30:00,15.83,15.84,15.79,15.8,77100.0,15.83,15.84,15.79,15.8,77100.0
2006-07-07 10:35:00,15.8,15.81,15.77,15.77,46800.0,15.8,15.81,15.77,15.77,46800.0
2006-07-07 10:40:00,15.77,15.79,15.77,15.77,64400.0,15.77,15.79,15.77,15.77,64400.0
2006-07-07 10:45:00,15.77,15.84,15.76,15.84,78000.0,15.77,15.84,15.76,15.84,78000.0
2006-07-07 10:50:00,15.83,15.85,15.82,15.83,230800.0,15.83,15.85,15.82,15.83,230800.0
2006-07-07 10:55:00,15.84,15.87,15.82,15.84,72700.0,15.84,15.87,15.82,15.84,72700.0
2006-07-07 11:00:00,15.83,15.85,15.81,15.82,828000.0,15.83,15.85,15.81,15.82,828000.0
2006-07-07 11:05:00,15.82,15.83,15.78,15.82,185000.0,15.82,15.83,15.78,15.82,185000.0
2006-07-07 11:10:00,15.82,15.83,15.8,15.81,322200.0,15.82,15.83,15.8,15.81,322200.0
2006-07-07 11:15:00,15.81,15.82,15.79,15.8,213700.0,15.81,15.82,15.79,15.8,213700.0
2006-07-07 11:20:00,15.81,15.82,15.77,15.8,232900.0,15.81,15.82,15.77,15.8,232900.0
2006-07-07 11:25:00,15.78,15.79,15.77,15.77,32300.0,15.78,15.79,15.77,15.77,32300.0
2006-07-07 11:30:00,15.77,15.8,15.76,15.8,83600.0,15.77,15.8,15.76,15.8,83600.0
2006-07-07 11:35:00,15.79,15.79,15.72,15.74,81800.0,15.79,15.79,15.72,15.74,81800.0
2006-07-07 11:40:00,15.75,15.78,15.73,15.78,64100.0,15.75,15.78,15.73,15.78,64100.0
2006-07-07 11:45:00,15.78,15.78,15.75,15.77,167100.0,15.78,15.78,15.75,15.77,167100.0
2006-07-07 11:50:00,15.77,15.79,15.76,15.77,122800.0,15.77,15.79,15.76,15.77,122800.0
2006-07-07 11:55:00,15.78,15.78,15.77,15.77,37300.0,15.78,15.78,15.77,15.77,37300.0
2006-07-07 12:00:00,15.77,15.81,15.76,15.78,232500.0,15.77,15.81,15.76,15.78,232500.0
2006-07-07 12:05:00,15.78,15.8,15.77,15.79,279400.0,15.78,15.8,15.77,15.79,279400.0
2006-07-07 12:10:00,15.8,15.8,15.78,15.79,51600.0,15.8,15.8,15.78,15.79,51600.0
2006-07-07 12:15:00,15.79,15.79,15.77,15.77,122600.0,15.79,15.79,15.77,15.77,122600.0
2006-07-07 12:20:00,15.77,15.78,15.77,15.77,79200.0,15.77,15.78,15.77,15.77,79200.0
2006-07-07 12:25:00,15.78,15.78,15.76,15.76,75900.0,15.78,15.78,15.76,15.76,75900.0
2006-07-07 12:30:00,15.76,15.77,15.75,15.75,142400.0,15.76,15.77,15.75,15.75,142400.0
2006-07-07 12:35:00,15.75,15.8,15.74,15.77,279400.0,15.75,15.8,15.74,15.77,279400.0
2006-07-07 12:40:00,15.78,15.8,15.75,15.78,270100.0,15.78,15.8,15.75,15.78,270100.0
2006-07-07 12:45:00,15.78,15.8,15.76,15.79,161900.0,15.78,15.8,15.76,15.79,161900.0
2006-07-07 12:50:00,15.79,15.84,15.78,15.82,90400.0,15.79,15.84,15.78,15.82,90400.0
2006-07-07 12:55:00,15.82,15.83,15.8,15.82,101600.0,15.82,15.83,15.8,15.82,101600.0
2006-07-07 13:00:00,15.82,15.83,15.8,15.81,59900.0,15.82,15.83,15.8,15.81,59900.0
2006-07-07 13:05:00,15.81,15.84,15.81,15.83,181600.0,15.81,15.84,15.81,15.83,181600.0
2006-07-07 13:10:00,15.83,15.84,15.8,15.82,207200.0,15.83,15.84,15.8,15.82,207200.0
2006-07-07 13:15:00,15.81,15.82,15.8,15.8,114600.0,15.81,15.82,15.8,15.8,114600.0
2006-07-07 13:20:00,15.8,15.81,15.77,15.8,277800.0,15.8,15.81,15.77,15.8,277800.0
2006-07-07 13:25:00,15.81,15.83,15.8,15.83,45300.0,15.81,15.83,15.8,15.83,45300.0
2006-07-07 13:30:00,15.82,15.83,15.8,15.82,52400.0,15.82,15.83,15.8,15.82,52400.0
2006-07-07 13:35:00,15.83,15.84,15.81,15.82,86600.0,15.83,15.84,15.81,15.82,86600.0
2006-07-07 13:40:00,15.82,15.84,15.8,15.83,184800.0,15.82,15.84,15.8,15.83,184800.0
2006-07-07 13:45:00,15.83,15.85,15.83,15.84,78200.0,15.83,15.85,15.83,15.84,78200.0
2006-07-07 13:50:00,15.85,15.86,15.83,15.86,50400.0,15.85,15.86,15.83,15.86,50400.0
2006-07-07 13:55:00,15.85,15.89,15.84,15.89,90600.0,15.85,15.89,15.84,15.89,90600.0
2006-07-07 14:00:00,15.88,15.95,15.87,15.94,184400.0,15.88,15.95,15.87,15.94,184400.0
2006-07-07 14:05:00,15.95,15.95,15.87,15.89,106700.0,15.95,15.95,15.87,15.89,106700.0
2006-07-07 14:10:00,15.89,15.93,15.88,15.91,170500.0,15.89,15.93,15.88,15.91,170500.0
2006-07-07 14:15:00,15.91,15.95,15.91,15.94,164200.0,15.91,15.95,15.91,15.94,164200.0
2006-07-07 14:20:00,15.94,15.98,15.94,15.96,149000.0,15.94,15.98,15.94,15.96,149000.0
2006-07-07 14:25:00,15.97,15.97,15.93,15.95,138500.0,15.97,15.97,15.93,15.95,138500.0
2006-07-07 14:30:00,15.95,15.97,15.94,15.95,121700.0,15.95,15.97,15.94,15.95,121700.0
2006-07-07 14:35:00,15.95,15.97,15.94,15.95,128100.0,15.95,15.97,15.94,15.95,128100.0
2006-07-07 14:40:00,15.95,15.96,15.93,15.96,229000.0,15.95,15.96,15.93,15.96,229000.0
2006-07-07 14:45:00,15.95,15.96,15.94,15.96,112400.0,15.95,15.96,15.94,15.96,112400.0
2006-07-07 14:50:00,15.96,15.99,15.95,15.98,256900.0,15.96,15.99,15.95,15.98,256900.0
2006-07-07 14:55:00,15.98,15.99,15.97,15.98,182600.0,15.98,15.99,15.97,15.98,182600.0
2006-07-07 15:00:00,15.98,15.99,15.97,15.98,134100.0,15.98,15.99,15.97,15.98,134100.0
2006-07-07 15:05:00,15.98,16.02,15.96,16.02,311800.0,15.98,16.02,15.96,16.02,311800.0
2006-07-07 15:10:00,16.01,16.02,15.95,15.96,227400.0,16.01,16.02,15.95,15.96,227400.0
2006-07-07 15:15:00,15.96,16.0,15.96,15.98,80800.0,15.96,16.0,15.96,15.98,80800.0
2006-07-07 15:20:00,15.99,16.0,15.98,16.0,175300.0,15.99,16.0,15.98,16.0,175300.0
2006-07-07 15:25:00,16.0,16.0,15.98,16.0,136800.0,16.0,16.0,15.98,16.0,136800.0
2006-07-07 15:30:00,16.0,16.03,15.99,16.0,162300.0,16.0,16.03,15.99,16.0,162300.0
2006-07-07 15:35:00,16.0,16.02,16.0,16.02,194900.0,16.0,16.02,16.0,16.02,194900.0
2006-07-07 15:40:00,16.02,16.06,16.01,16.05,282000.0,16.02,16.06,16.01,16.05,282000.0
2006-07-07 15:45:00,16.04,16.07,16.04,16.05,273700.0,16.04,16.07,16.04,16.05,273700.0
2006-07-07 15:50:00,16.05,16.06,16.0,16.02,455300.0,16.05,16.06,16.0,16.02,455300.0
2006-07-07 15:55:00,16.03,16.06,16.02,16.05,290800.0,16.03,16.06,16.02,16.05,290800.0
2006-07-10 09:30:00,16.31,16.65,16.3,16.64,420000.0,16.31,16.65,16.3,16.64,420000.0
2006-07-10 09:35:00,16.6,16.65,16.5,16.54,362400.0,16.6,16.65,16.5,16.54,362400.0
2006-07-10 09:40:00,16.53,16.6,16.53,16.6,277600.0,16.53,16.6,16.53,16.6,277600.0
2006-07-10 09:45:00,16.6,16.63,16.44,16.44,198400.0,16.6,16.63,16.44,16.44,198400.0
2006-07-10 09:50:00,16.44,16.47,16.4,16.41,90900.0,16.44,16.47,16.4,16.41,90900.0
2006-07-10 09:55:00,16.41,16.46,16.4,16.45,116800.0,16.41,16.46,16.4,16.45,116800.0
2006-07-10 10:00:00,16.46,16.49,16.43,16.45,141600.0,16.46,16.49,16.43,16.45,141600.0
2006-07-10 10:05:00,16.45,16.45,16.35,16.36,253700.0,16.45,16.45,16.35,16.36,253700.0
2006-07-10 10:10:00,16.38,16.46,16.36,16.42,271600.0,16.38,16.46,16.36,16.42,271600.0
2006-07-10 10:15:00,16.41,16.45,16.37,16.38,184300.0,16.41,16.45,16.37,16.38,184300.0
2006-07-10 10:20:00,16.38,16.38,16.26,16.29,169200.0,16.38,16.38,16.26,16.29,169200.0
2006-07-10 10:25:00,16.28,16.29,16.15,16.17,220400.0,16.28,16.29,16.15,16.17,220400.0
2006-07-10 10:30:00,16.17,16.28,16.16,16.22,135400.0,16.17,16.28,16.16,16.22,135400.0
2006-07-10 10:35:00,16.22,16.33,16.22,16.31,140000.0,16.22,16.33,16.22,16.31,140000.0
2006-07-10 10:40:00,16.31,16.34,16.29,16.31,121300.0,16.31,16.34,16.29,16.31,121300.0
2006-07-10 10:45:00,16.31,16.31,16.28,16.3,64900.0,16.31,16.31,16.28,16.3,64900.0
2006-07-10 10:50:00,16.3,16.37,16.3,16.33,94400.0,16.3,16.37,16.3,16.33,94400.0
2006-07-10 10:55:00,16.33,16.33,16.29,16.3,86200.0,16.33,16.33,16.29,16.3,86200.0
2006-07-10 11:00:00,16.3,16.32,16.3,16.31,94900.0,16.3,16.32,16.3,16.31,94900.0
2006-07-10 11:05:00,16.31,16.34,16.3,16.31,164200.0,16.31,16.34,16.3,16.31,164200.0
2006-07-10 11:10:00,16.31,16.31,16.28,16.28,106200.0,16.31,16.31,16.28,16.28,106200.0
2006-07-10 11:15:00,16.28,16.31,16.28,16.3,116400.0,16.28,16.31,16.28,16.3,116400.0
2006-07-10 11:20:00,16.3,16.31,16.25,16.26,226200.0,16.3,16.31,16.25,16.26,226200.0
2006-07-10 11:25:00,16.26,16.3,16.26,16.27,172800.0,16.26,16.3,16.26,16.27,172800.0
2006-07-10 11:30:00,16.27,16.3,16.27,16.29,112100.0,16.27,16.3,16.27,16.29,112100.0
2006-07-10 11:35:00,16.29,16.33,16.27,16.33,86700.0,16.29,16.33,16.27,16.33,86700.0
2006-07-10 11:40:00,16.33,16.38,16.31,16.38,154700.0,16.33,16.38,16.31,16.38,154700.0
2006-07-10 11:45:00,16.37,16.41,16.36,16.38,282100.0,16.37,16.41,16.36,16.38,282100.0
2006-07-10 11:50:00,16.38,16.39,16.34,16.36,245900.0,16.38,16.39,16.34,16.36,245900.0
2006-07-10 11:55:00,16.36,16.39,16.34,16.39,123600.0,16.36,16.39,16.34,16.39,123600.0
2006-07-10 12:00:00,16.4,16.45,16.4,16.41,161700.0,16.4,16.45,16.4,16.41,161700.0
2006-07-10 12:05:00,16.4,16.41,16.35,16.4,149200.0,16.4,16.41,16.35,16.4,149200.0
2006-07-10 12:10:00,16.39,16.4,16.36,16.37,77100.0,16.39,16.4,16.36,16.37,77100.0
2006-07-10 12:15:00,16.37,16.42,16.36,16.4,209100.0,16.37,16.42,16.36,16.4,209100.0
2006-07-10 12:20:00,16.42,16.42,16.39,16.39,156800.0,16.42,16.42,16.39,16.39,156800.0
2006-07-10 12:25:00,16.39,16.41,16.39,16.4,94400.0,16.39,16.41,16.39,16.4,94400.0
2006-07-10 12:30:00,16.39,16.43,16.39,16.42,92300.0,16.39,16.43,16.39,16.42,92300.0
2006-07-10 12:35:00,16.42,16.43,16.39,16.4,84800.0,16.42,16.43,16.39,16.4,84800.0
2006-07-10 12:40:00,16.39,16.42,16.39,16.42,102900.0,16.39,16.42,16.39,16.42,102900.0
2006-07-10 12:45:00,16.42,16.45,16.41,16.44,144600.0,16.42,16.45,16.41,16.44,144600.0
2006-07-10 12:50:00,16.44,16.45,16.43,16.44,97800.0,16.44,16.45,16.43,16.44,97800.0
2006-07-10 12:55:00,16.43,16.45,16.41,16.43,99000.0,16.43,16.45,16.41,16.43,99000.0
2006-07-10 13:00:00,16.43,16.43,16.4,16.4,82200.0,16.43,16.43,16.4,16.4,82200.0
2006-07-10 13:05:00,16.4,16.42,16.38,16.4,151700.0,16.4,16.42,16.38,16.4,151700.0
2006-07-10 13:10:00,16.4,16.41,16.39,16.39,135300.0,16.4,16.41,16.39,16.39,135300.0
2006-07-10 13:15:00,16.39,16.42,16.39,16.4,154800.0,16.39,16.42,16.39,16.4,154800.0
2006-07-10 13:20:00,16.4,16.44,16.4,16.44,100400.0,16.4,16.44,16.4,16.44,100400.0
2006-07-10 13:25:00,16.44,16.46,16.39,16.4,86700.0,16.44,16.46,16.39,16.4,86700.0
2006-07-10 13:30:00,16.4,16.41,16.4,16.41,46700.0,16.4,16.41,16.4,16.41,46700.0
2006-07-10 13:35:00,16.4,16.41,16.38,16.4,182800.0,16.4,16.41,16.38,16.4,182800.0
2006-07-10 13:40:00,16.4,16.4,16.39,16.39,47400.0,16.4,16.4,16.39,16.39,47400.0
2006-07-10 13:45:00,16.39,16.39,16.37,16.37,58800.0,16.39,16.39,16.37,16.37,58800.0
2006-07-10 13:50:00,16.38,16.4,16.37,16.38,124200.0,16.38,16.4,16.37,16.38,124200.0
2006-07-10 13:55:00,16.39,16.41,16.38,16.4,178500.0,16.39,16.41,16.38,16.4,178500.0
2006-07-10 14:00:00,16.4,16.41,16.39,16.4,92500.0,16.4,16.41,16.39,16.4,92500.0
2006-07-10 14:05:00,16.41,16.42,16.36,16.38,130700.0,16.41,16.42,16.36,16.38,130700.0
2006-07-10 14:10:00,16.37,16.4,16.34,16.39,106900.0,16.37,16.4,16.34,16.39,106900.0
2006-07-10 14:15:00,16.38,16.38,16.31,16.37,227300.0,16.38,16.38,16.31,16.37,227300.0
2006-07-10 14:20:00,16.37,16.37,16.34,16.35,191400.0,16.37,16.37,16.34,16.35,191400.0
2006-07-10 14:25:00,16.35,16.38,16.35,16.36,98300.0,16.35,16.38,16.35,16.36,98300.0
2006-07-10 14:30:00,16.37,16.41,16.36,16.4,207000.0,16.37,16.41,16.36,16.4,207000.0
2006-07-10 14:35:00,16.41,16.41,16.37,16.37,114300.0,16.41,16.41,16.37,16.37,114300.0
2006-07-10 14:40:00,16.38,16.38,16.35,16.36,110700.0,16.38,16.38,16.35,16.36,110700.0
2006-07-10 14:45:00,16.36,16.37,16.34,16.34,103300.0,16.36,16.37,16.34,16.34,103300.0
2006-07-10 14:50:00,16.34,16.37,16.33,16.37,102900.0,16.34,16.37,16.33,16.37,102900.0
2006-07-10 14:55:00,16.36,16.36,16.35,16.35,59100.0,16.36,16.36,16.35,16.35,59100.0
2006-07-10 15:00:00,16.36,16.36,16.35,16.35,187500.0,16.36,16.36,16.35,16.35,187500.0
2006-07-10 15:05:00,16.35,16.37,16.34,16.36,176900.0,16.35,16.37,16.34,16.36,176900.0
2006-07-10 15:10:00,16.36,16.37,16.34,16.35,251800.0,16.36,16.37,16.34,16.35,251800.0
2006-07-10 15:15:00,16.35,16.36,16.34,16.34,247300.0,16.35,16.36,16.34,16.34,247300.0
2006-07-10 15:20:00,16.34,16.35,16.31,16.34,250000.0,16.34,16.35,16.31,16.34,250000.0
2006-07-10 15:25:00,16.33,16.36,16.33,16.35,114200.0,16.33,16.36,16.33,16.35,114200.0
2006-07-10 15:30:00,16.35,16.36,16.35,16.36,74400.0,16.35,16.36,16.35,16.36,74400.0
2006-07-10 15:35:00,16.35,16.36,16.33,16.33,217500.0,16.35,16.36,16.33,16.33,217500.0
2006-07-10 15:40:00,16.33,16.34,16.3,16.33,403800.0,16.33,16.34,16.3,16.33,403800.0
2006-07-10 15:45:00,16.33,16.33,16.31,16.32,142000.0,16.33,16.33,16.31,16.32,142000.0
2006-07-10 15:50:00,16.31,16.36,16.31,16.36,239000.0,16.31,16.36,16.31,16.36,239000.0
2006-07-10 15:55:00,16.35,16.37,16.34,16.36,249000.0,16.35,16.37,16.34,16.36,249000.0
2006-07-11 09:30:00,16.42,16.44,16.3,16.4,189900.0,16.42,16.44,16.3,16.4,189900.0
2006-07-11 09:35:00,16.4,16.5,16.32,16.39,124400.0,16.4,16.5,16.32,16.39,124400.0
2006-07-11 09:40:00,16.37,16.4,16.34,16.37,92800.0,16.37,16.4,16.34,16.37,92800.0
2006-07-11 09:45:00,16.37,16.37,16.32,16.34,43300.0,16.37,16.37,16.32,16.34,43300.0
2006-07-11 09:50:00,16.33,16.35,16.3,16.35,43000.0,16.33,16.35,16.3,16.35,43000.0
2006-07-11 09:55:00,16.35,16.35,16.3,16.32,43700.0,16.35,16.35,16.3,16.32,43700.0
2006-07-11 10:00:00,16.31,16.32,16.28,16.28,63200.0,16.31,16.32,16.28,16.28,63200.0
2006-07-11 10:05:00,16.28,16.32,16.28,16.29,56800.0,16.28,16.32,16.28,16.29,56800.0
2006-07-11 10:10:00,16.29,16.3,16.21,16.21,204900.0,16.29,16.3,16.21,16.21,204900.0
2006-07-11 10:15:00,16.21,16.27,16.2,16.27,97000.0,16.21,16.27,16.2,16.27,97000.0
2006-07-11 10:20:00,16.28,16.32,16.28,16.31,159300.0,16.28,16.32,16.28,16.31,159300.0
2006-07-11 10:25:00,16.32,16.32,16.28,16.31,152000.0,16.32,16.32,16.28,16.31,152000.0
2006-07-11 10:30:00,16.3,16.32,16.22,16.22,142100.0,16.3,16.32,16.22,16.22,142100.0
2006-07-11 10:35:00,16.22,16.27,16.22,16.23,153800.0,16.22,16.27,16.22,16.23,153800.0
2006-07-11 10:40:00,16.25,16.29,16.2,16.21,155000.0,16.25,16.29,16.2,16.21,155000.0
2006-07-11 10:45:00,16.2,16.22,16.15,16.16,91300.0,16.2,16.22,16.15,16.16,91300.0
2006-07-11 10:50:00,16.17,16.25,16.09,16.09,213400.0,16.17,16.25,16.09,16.09,213400.0
2006-07-11 10:55:00,16.09,16.1,16.08,16.09,30800.0,16.09,16.1,16.08,16.09,30800.0
2006-07-11 11:00:00,16.09,16.1,16.06,16.1,56400.0,16.09,16.1,16.06,16.1,56400.0
2006-07-11 11:05:00,16.1,16.1,16.08,16.08,108800.0,16.1,16.1,16.08,16.08,108800.0
2006-07-11 11:10:00,16.08,16.14,16.08,16.14,120200.0,16.08,16.14,16.08,16.14,120200.0
2006-07-11 11:15:00,16.14,16.16,16.11,16.12,122100.0,16.14,16.16,16.11,16.12,122100.0
2006-07-11 11:20:00,16.12,16.13,16.11,16.12,37600.0,16.12,16.13,16.11,16.12,37600.0
2006-07-11 11:25:00,16.12,16.16,16.12,16.14,79100.0,16.12,16.16,16.12,16.14,79100.0
2006-07-11 11:30:00,16.14,16.18,16.12,16.17,149800.0,16.14,16.18,16.12,16.17,149800.0
2006-07-11 11:35:00,16.17,16.18,16.15,16.15,37400.0,16.17,16.18,16.15,16.15,37400.0
2006-07-11 11:40:00,16.15,16.16,16.13,16.15,334900.0,16.15,16.16,16.13,16.15,334900.0
2006-07-11 11:45:00,16.15,16.17,16.14,16.14,118900.0,16.15,16.17,16.14,16.14,118900.0
2006-07-11 11:50:00,16.14,16.16,16.12,16.15,126400.0,16.14,16.16,16.12,16.15,126400.0
2006-07-11 11:55:00,16.14,16.16,16.07,16.15,164000.0,16.14,16.16,16.07,16.15,164000.0
2006-07-11 12:00:00,16.15,16.16,16.11,16.13,111400.0,16.15,16.16,16.11,16.13,111400.0
2006-07-11 12:05:00,16.13,16.13,16.11,16.13,79500.0,16.13,16.13,16.11,16.13,79500.0
2006-07-11 12:10:00,16.12,16.16,16.12,16.16,47900.0,16.12,16.16,16.12,16.16,47900.0
2006-07-11 12:15:00,16.16,16.16,16.14,16.15,26000.0,16.16,16.16,16.14,16.15,26000.0
2006-07-11 12:20:00,16.15,16.16,16.14,16.16,60000.0,16.15,16.16,16.14,16.16,60000.0
2006-07-11 12:25:00,16.16,16.16,16.15,16.15,33400.0,16.16,16.16,16.15,16.15,33400.0
2006-07-11 12:30:00,16.15,16.16,16.15,16.16,58700.0,16.15,16.16,16.15,16.16,58700.0
2006-07-11 12:35:00,16.16,16.16,16.14,16.16,64100.0,16.16,16.16,16.14,16.16,64100.0
2006-07-11 12:40:00,16.16,16.16,16.15,16.16,100200.0,16.16,16.16,16.15,16.16,100200.0
2006-07-11 12:45:00,16.15,16.16,16.14,16.14,27300.0,16.15,16.16,16.14,16.14,27300.0
2006-07-11 12:50:00,16.15,16.15,16.14,16.15,117900.0,16.15,16.15,16.14,16.15,117900.0
2006-07-11 12:55:00,16.15,16.16,16.14,16.14,38300.0,16.15,16.16,16.14,16.14,38300.0
2006-07-11 13:00:00,16.14,16.16,16.13,16.13,99500.0,16.14,16.16,16.13,16.13,99500.0
2006-07-11 13:05:00,16.14,16.14,16.08,16.11,85200.0,16.14,16.14,16.08,16.11,85200.0
2006-07-11 13:10:00,16.1,16.13,16.1,16.12,42800.0,16.1,16.13,16.1,16.12,42800.0
2006-07-11 13:15:00,16.12,16.13,16.09,16.12,38100.0,16.12,16.13,16.09,16.12,38100.0
2006-07-11 13:20:00,16.12,16.14,16.11,16.14,41700.0,16.12,16.14,16.11,16.14,41700.0
2006-07-11 13:25:00,16.14,16.14,16.12,16.13,58700.0,16.14,16.14,16.12,16.13,58700.0
2006-07-11 13:30:00,16.13,16.14,16.11,16.12,61400.0,16.13,16.14,16.11,16.12,61400.0
2006-07-11 13:35:00,16.12,16.12,16.1,16.1,30000.0,16.12,16.12,16.1,16.1,30000.0
2006-07-11 13:40:00,16.1,16.11,16.09,16.11,95800.0,16.1,16.11,16.09,16.11,95800.0
2006-07-11 13:45:00,16.11,16.15,16.1,16.13,59000.0,16.11,16.15,16.1,16.13,59000.0
2006-07-11 13:50:00,16.14,16.15,16.12,16.15,142500.0,16.14,16.15,16.12,16.15,142500.0
2006-07-11 13:55:00,16.15,16.17,16.14,16.17,57500.0,16.15,16.17,16.14,16.17,57500.0
2006-07-11 14:00:00,16.17,16.17,16.15,16.15,36100.0,16.17,16.17,16.15,16.15,36100.0
2006-07-11 14:05:00,16.15,16.17,16.13,16.17,36900.0,16.15,16.17,16.13,16.17,36900.0
2006-07-11 14:10:00,16.17,16.23,16.16,16.23,117800.0,16.17,16.23,16.16,16.23,117800.0
2006-07-11 14:15:00,16.23,16.25,16.22,16.24,52100.0,16.23,16.25,16.22,16.24,52100.0
2006-07-11 14:20:00,16.24,16.25,16.22,16.25,177300.0,16.24,16.25,16.22,16.25,177300.0
2006-07-11 14:25:00,16.25,16.27,16.22,16.23,96500.0,16.25,16.27,16.22,16.23,96500.0
2006-07-11 14:30:00,16.22,16.23,16.19,16.23,122600.0,16.22,16.23,16.19,16.23,122600.0
2006-07-11 14:35:00,16.22,16.23,16.19,16.19,52200.0,16.22,16.23,16.19,16.19,52200.0
2006-07-11 14:40:00,16.19,16.2,16.17,16.17,48200.0,16.19,16.2,16.17,16.17,48200.0
2006-07-11 14:45:00,16.17,16.18,16.16,16.17,26000.0,16.17,16.18,16.16,16.17,26000.0
2006-07-11 14:50:00,16.16,16.16,16.12,16.12,37700.0,16.16,16.16,16.12,16.12,37700.0
2006-07-11 14:55:00,16.12,16.13,16.12,16.12,26200.0,16.12,16.13,16.12,16.12,26200.0
2006-07-11 15:00:00,16.12,16.13,16.1,16.1,70400.0,16.12,16.13,16.1,16.1,70400.0
2006-07-11 15:05:00,16.11,16.15,16.08,16.15,73500.0,16.11,16.15,16.08,16.15,73500.0
2006-07-11 15:10:00,16.15,16.21,16.12,16.21,97300.0,16.15,16.21,16.12,16.21,97300.0
2006-07-11 15:15:00,16.21,16.21,16.17,16.19,77300.0,16.21,16.21,16.17,16.19,77300.0
2006-07-11 15:20:00,16.19,16.24,16.18,16.24,185200.0,16.19,16.24,16.18,16.24,185200.0
2006-07-11 15:25:00,16.24,16.24,16.17,16.17,73000.0,16.24,16.24,16.17,16.17,73000.0
2006-07-11 15:30:00,16.17,16.17,16.13,16.15,104000.0,16.17,16.17,16.13,16.15,104000.0
2006-07-11 15:35:00,16.14,16.21,16.14,16.2,124900.0,16.14,16.21,16.14,16.2,124900.0
2006-07-11 15:40:00,16.2,16.23,16.17,16.23,184900.0,16.2,16.23,16.17,16.23,184900.0
2006-07-11 15:45:00,16.24,16.27,16.23,16.24,153300.0,16.24,16.27,16.23,16.24,153300.0
2006-07-11 15:50:00,16.24,16.26,16.21,16.21,150900.0,16.24,16.26,16.21,16.21,150900.0
2006-07-11 15:55:00,16.2,16.21,16.16,16.21,162800.0,16.2,16.21,16.16,16.21,162800.0
2006-07-12 09:30:00,16.2,16.23,16.15,16.19,130800.0,16.2,16.23,16.15,16.19,130800.0
2006-07-12 09:35:00,16.19,16.22,16.16,16.17,53000.0,16.19,16.22,16.16,16.17,53000.0
2006-07-12 09:40:00,16.17,16.18,16.1,16.13,71700.0,16.17,16.18,16.1,16.13,71700.0
2006-07-12 09:45:00,16.11,16.17,16.09,16.16,53700.0,16.11,16.17,16.09,16.16,53700.0
2006-07-12 09:50:00,16.17,16.17,16.11,16.11,68100.0,16.17,16.17,16.11,16.11,68100.0
2006-07-12 09:55:00,16.12,16.18,16.11,16.18,67600.0,16.12,16.18,16.11,16.18,67600.0
2006-07-12 10:00:00,16.17,16.18,16.15,16.18,143800.0,16.17,16.18,16.15,16.18,143800.0
2006-07-12 10:05:00,16.17,16.18,16.15,16.16,63500.0,16.17,16.18,16.15,16.16,63500.0
2006-07-12 10:10:00,16.17,16.2,16.16,16.18,54800.0,16.17,16.2,16.16,16.18,54800.0
2006-07-12 10:15:00,16.18,16.18,16.15,16.16,39100.0,16.18,16.18,16.15,16.16,39100.0
2006-07-12 10:20:00,16.16,16.17,16.14,16.16,70300.0,16.16,16.17,16.14,16.16,70300.0
2006-07-12 10:25:00,16.16,16.16,16.15,16.15,24900.0,16.16,16.16,16.15,16.15,24900.0
2006-07-12 10:30:00,16.15,16.16,16.14,16.15,115300.0,16.15,16.16,16.14,16.15,115300.0
2006-07-12 10:35:00,16.15,16.18,16.14,16.15,224600.0,16.15,16.18,16.14,16.15,224600.0
2006-07-12 10:40:00,16.15,16.15,16.13,16.13,44600.0,16.15,16.15,16.13,16.13,44600.0
2006-07-12 10:45:00,16.13,16.14,16.11,16.13,81800.0,16.13,16.14,16.11,16.13,81800.0
2006-07-12 10:50:00,16.13,16.14,16.13,16.13,65500.0,16.13,16.14,16.13,16.13,65500.0
2006-07-12 10:55:00,16.13,16.14,16.13,16.14,48200.0,16.13,16.14,16.13,16.14,48200.0
2006-07-12 11:00:00,16.13,16.16,16.13,16.15,100500.0,16.13,16.16,16.13,16.15,100500.0
2006-07-12 11:05:00,16.14,16.14,16.13,16.13,59200.0,16.14,16.14,16.13,16.13,59200.0
2006-07-12 11:10:00,16.13,16.14,16.13,16.13,22200.0,16.13,16.14,16.13,16.13,22200.0
2006-07-12 11:15:00,16.13,16.14,16.12,16.12,95500.0,16.13,16.14,16.12,16.12,95500.0
2006-07-12 11:20:00,16.12,16.13,16.11,16.12,94400.0,16.12,16.13,16.11,16.12,94400.0
2006-07-12 11:25:00,16.12,16.13,16.11,16.12,57200.0,16.12,16.13,16.11,16.12,57200.0
2006-07-12 11:30:00,16.11,16.12,16.11,16.11,33600.0,16.11,16.12,16.11,16.11,33600.0
2006-07-12 11:35:00,16.11,16.12,16.1,16.11,118900.0,16.11,16.12,16.1,16.11,118900.0
2006-07-12 11:40:00,16.11,16.13,16.11,16.11,167200.0,16.11,16.13,16.11,16.11,167200.0
2006-07-12 11:45:00,16.11,16.12,16.1,16.1,116900.0,16.11,16.12,16.1,16.1,116900.0
2006-07-12 11:50:00,16.11,16.11,16.1,16.11,69900.0,16.11,16.11,16.1,16.11,69900.0
2006-07-12 11:55:00,16.12,16.14,16.12,16.13,91100.0,16.12,16.14,16.12,16.13,91100.0
2006-07-12 12:00:00,16.13,16.14,16.12,16.14,39000.0,16.13,16.14,16.12,16.14,39000.0
2006-07-12 12:05:00,16.13,16.14,16.12,16.13,35200.0,16.13,16.14,16.12,16.13,35200.0
2006-07-12 12:10:00,16.13,16.14,16.12,16.13,123900.0,16.13,16.14,16.12,16.13,123900.0
2006-07-12 12:15:00,16.13,16.13,16.11,16.11,64600.0,16.13,16.13,16.11,16.11,64600.0
2006-07-12 12:20:00,16.11,16.13,16.11,16.13,90400.0,16.11,16.13,16.11,16.13,90400.0
2006-07-12 12:25:00,16.13,16.15,16.12,16.14,107800.0,16.13,16.15,16.12,16.14,107800.0
2006-07-12 12:30:00,16.14,16.15,16.13,16.14,83300.0,16.14,16.15,16.13,16.14,83300.0
2006-07-12 12:35:00,16.13,16.14,16.13,16.13,63800.0,16.13,16.14,16.13,16.13,63800.0
2006-07-12 12:40:00,16.13,16.14,16.12,16.13,30900.0,16.13,16.14,16.12,16.13,30900.0
2006-07-12 12:45:00,16.13,16.14,16.13,16.13,85300.0,16.13,16.14,16.13,16.13,85300.0
2006-07-12 12:50:00,16.13,16.14,16.12,16.13,65900.0,16.13,16.14,16.12,16.13,65900.0
2006-07-12 12:55:00,16.13,16.14,16.13,16.13,31100.0,16.13,16.14,16.13,16.13,31100.0
2006-07-12 13:00:00,16.13,16.14,16.12,16.13,86900.0,16.13,16.14,16.12,16.13,86900.0
2006-07-12 13:05:00,16.13,16.14,16.11,16.12,379600.0,16.13,16.14,16.11,16.12,379600.0
2006-07-12 13:10:00,16.11,16.13,16.11,16.12,29000.0,16.11,16.13,16.11,16.12,29000.0
2006-07-12 13:15:00,16.12,16.13,16.12,16.12,21200.0,16.12,16.13,16.12,16.12,21200.0
2006-07-12 13:20:00,16.12,16.13,16.12,16.13,189500.0,16.12,16.13,16.12,16.13,189500.0
2006-07-12 13:25:00,16.12,16.13,16.12,16.13,30800.0,16.12,16.13,16.12,16.13,30800.0
2006-07-12 13:30:00,16.12,16.14,16.12,16.13,66800.0,16.12,16.14,16.12,16.13,66800.0
2006-07-12 13:35:00,16.13,16.13,16.12,16.12,50400.0,16.13,16.13,16.12,16.12,50400.0
2006-07-12 13:40:00,16.12,16.13,16.12,16.12,77300.0,16.12,16.13,16.12,16.12,77300.0
2006-07-12 13:45:00,16.12,16.13,16.1,16.12,154900.0,16.12,16.13,16.1,16.12,154900.0
2006-07-12 13:50:00,16.12,16.13,16.12,16.12,100500.0,16.12,16.13,16.12,16.12,100500.0
2006-07-12 13:55:00,16.12,16.13,16.12,16.12,47300.0,16.12,16.13,16.12,16.12,47300.0
2006-07-12 14:00:00,16.12,16.14,16.12,16.13,71500.0,16.12,16.14,16.12,16.13,71500.0
2006-07-12 14:05:00,16.13,16.14,16.13,16.13,104100.0,16.13,16.14,16.13,16.13,104100.0
2006-07-12 14:10:00,16.13,16.14,16.13,16.13,15400.0,16.13,16.14,16.13,16.13,15400.0
2006-07-12 14:15:00,16.14,16.14,16.13,16.13,25700.0,16.14,16.14,16.13,16.13,25700.0
2006-07-12 14:20:00,16.13,16.14,16.13,16.13,31600.0,16.13,16.14,16.13,16.13,31600.0
2006-07-12 14:25:00,16.13,16.14,16.13,16.13,66500.0,16.13,16.14,16.13,16.13,66500.0
2006-07-12 14:30:00,16.13,16.14,16.13,16.13,111300.0,16.13,16.14,16.13,16.13,111300.0
2006-07-12 14:35:00,16.13,16.15,16.13,16.14,126200.0,16.13,16.15,16.13,16.14,126200.0
2006-07-12 14:40:00,16.14,16.16,16.13,16.14,153300.0,16.14,16.16,16.13,16.14,153300.0
2006-07-12 14:45:00,16.14,16.16,16.13,16.16,102700.0,16.14,16.16,16.13,16.16,102700.0
2006-07-12 14:50:00,16.15,16.15,16.13,16.13,120100.0,16.15,16.15,16.13,16.13,120100.0
2006-07-12 14:55:00,16.13,16.14,16.13,16.14,130000.0,16.13,16.14,16.13,16.14,130000.0
2006-07-12 15:00:00,16.13,16.15,16.13,16.14,137300.0,16.13,16.15,16.13,16.14,137300.0
2006-07-12 15:05:00,16.14,16.15,16.13,16.14,117000.0,16.14,16.15,16.13,16.14,117000.0
2006-07-12 15:10:00,16.15,16.16,16.14,16.16,96200.0,16.15,16.16,16.14,16.16,96200.0
2006-07-12 15:15:00,16.15,16.16,16.14,16.15,52200.0,16.15,16.16,16.14,16.15,52200.0
2006-07-12 15:20:00,16.14,16.16,16.14,16.15,51600.0,16.14,16.16,16.14,16.15,51600.0
2006-07-12 15:25:00,16.15,16.16,16.14,16.15,109600.0,16.15,16.16,16.14,16.15,109600.0
2006-07-12 15:30:00,16.15,16.22,16.14,16.16,212300.0,16.15,16.22,16.14,16.16,212300.0
2006-07-12 15:35:00,16.15,16.17,16.15,16.16,100000.0,16.15,16.17,16.15,16.16,100000.0
2006-07-12 15:40:00,16.15,16.16,16.14,16.15,185600.0,16.15,16.16,16.14,16.15,185600.0
2006-07-12 15:45:00,16.15,16.16,16.13,16.14,208200.0,16.15,16.16,16.13,16.14,208200.0
2006-07-12 15:50:00,16.13,16.14,16.12,16.12,138800.0,16.13,16.14,16.12,16.12,138800.0
2006-07-12 15:55:00,16.12,16.13,16.1,16.11,154600.0,16.12,16.13,16.1,16.11,154600.0
2006-07-13 09:30:00,16.04,16.05,15.97,15.99,219600.0,16.04,16.05,15.97,15.99,219600.0
2006-07-13 09:35:00,15.99,16.0,15.94,15.96,198200.0,15.99,16.0,15.94,15.96,198200.0
2006-07-13 09:40:00,15.96,16.05,15.95,16.01,115800.0,15.96,16.05,15.95,16.01,115800.0
2006-07-13 09:45:00,16.02,16.04,15.97,15.99,178700.0,16.02,16.04,15.97,15.99,178700.0
2006-07-13 09:50:00,15.99,16.0,15.97,15.99,251900.0,15.99,16.0,15.97,15.99,251900.0
2006-07-13 09:55:00,15.99,16.01,15.98,15.99,87700.0,15.99,16.01,15.98,15.99,87700.0
2006-07-13 10:00:00,15.99,16.0,15.98,15.99,98600.0,15.99,16.0,15.98,15.99,98600.0
2006-07-13 10:05:00,15.98,15.99,15.98,15.98,45300.0,15.98,15.99,15.98,15.98,45300.0
2006-07-13 10:10:00,15.98,15.99,15.98,15.98,61200.0,15.98,15.99,15.98,15.98,61200.0
2006-07-13 10:15:00,15.98,15.99,15.98,15.98,104200.0,15.98,15.99,15.98,15.98,104200.0
2006-07-13 10:20:00,15.98,16.0,15.96,15.97,139800.0,15.98,16.0,15.96,15.97,139800.0
2006-07-13 10:25:00,15.98,15.98,15.95,15.96,112300.0,15.98,15.98,15.95,15.96,112300.0
2006-07-13 10:30:00,15.96,16.01,15.96,16.0,150100.0,15.96,16.01,15.96,16.0,150100.0
2006-07-13 10:35:00,16.0,16.01,15.99,16.0,80900.0,16.0,16.01,15.99,16.0,80900.0
2006-07-13 10:40:00,16.01,16.01,15.99,16.0,82100.0,16.01,16.01,15.99,16.0,82100.0
2006-07-13 10:45:00,16.01,16.02,15.99,16.02,127800.0,16.01,16.02,15.99,16.02,127800.0
2006-07-13 10:50:00,16.02,16.02,15.99,15.99,78800.0,16.02,16.02,15.99,15.99,78800.0
2006-07-13 10:55:00,15.99,16.0,15.99,16.0,76700.0,15.99,16.0,15.99,16.0,76700.0
2006-07-13 11:00:00,15.99,16.01,15.99,16.0,108600.0,15.99,16.01,15.99,16.0,108600.0
2006-07-13 11:05:00,16.0,16.01,15.97,15.97,91700.0,16.0,16.01,15.97,15.97,91700.0
2006-07-13 11:10:00,15.97,15.98,15.96,15.98,99000.0,15.97,15.98,15.96,15.98,99000.0
2006-07-13 11:15:00,15.97,15.98,15.97,15.97,83800.0,15.97,15.98,15.97,15.97,83800.0
2006-07-13 11:20:00,15.97,16.0,15.96,15.98,117000.0,15.97,16.0,15.96,15.98,117000.0
2006-07-13 11:25:00,15.99,16.0,15.98,15.98,74000.0,15.99,16.0,15.98,15.98,74000.0
2006-07-13 11:30:00,15.98,16.01,15.98,16.01,152000.0,15.98,16.01,15.98,16.01,152000.0
2006-07-13 11:35:00,16.01,16.02,16.0,16.01,56400.0,16.01,16.02,16.0,16.01,56400.0
2006-07-13 11:40:00,16.02,16.02,15.98,15.99,75900.0,16.02,16.02,15.98,15.99,75900.0
2006-07-13 11:45:00,15.99,16.0,15.97,15.98,95100.0,15.99,16.0,15.97,15.98,95100.0
2006-07-13 11:50:00,15.98,16.0,15.98,16.0,53600.0,15.98,16.0,15.98,16.0,53600.0
2006-07-13 11:55:00,16.0,16.0,15.99,16.0,77000.0,16.0,16.0,15.99,16.0,77000.0
2006-07-13 12:00:00,16.0,16.02,15.99,15.99,123600.0,16.0,16.02,15.99,15.99,123600.0
2006-07-13 12:05:00,16.0,16.01,15.99,16.01,69200.0,16.0,16.01,15.99,16.01,69200.0
2006-07-13 12:10:00,16.0,16.03,15.99,16.0,141600.0,16.0,16.03,15.99,16.0,141600.0
2006-07-13 12:15:00,16.0,16.03,15.99,16.01,57400.0,16.0,16.03,15.99,16.01,57400.0
2006-07-13 12:20:00,16.0,16.01,15.99,15.99,91000.0,16.0,16.01,15.99,15.99,91000.0
2006-07-13 12:25:00,16.0,16.01,15.99,16.0,75300.0,16.0,16.01,15.99,16.0,75300.0
2006-07-13 12:30:00,16.01,16.01,15.99,16.0,39000.0,16.01,16.01,15.99,16.0,39000.0
2006-07-13 12:35:00,16.0,16.0,15.98,15.98,64500.0,16.0,16.0,15.98,15.98,64500.0
2006-07-13 12:40:00,15.98,15.99,15.98,15.99,110800.0,15.98,15.99,15.98,15.99,110800.0
2006-07-13 12:45:00,15.99,16.01,15.99,15.99,61800.0,15.99,16.01,15.99,15.99,61800.0
2006-07-13 12:50:00,15.98,16.0,15.98,16.0,37000.0,15.98,16.0,15.98,16.0,37000.0
2006-07-13 12:55:00,16.0,16.0,15.98,15.99,37100.0,16.0,16.0,15.98,15.99,37100.0
2006-07-13 13:00:00,15.99,16.0,15.98,15.99,67800.0,15.99,16.0,15.98,15.99,67800.0
2006-07-13 13:05:00,15.98,15.98,15.95,15.95,56900.0,15.98,15.98,15.95,15.95,56900.0
2006-07-13 13:10:00,15.95,15.99,15.95,15.99,55400.0,15.95,15.99,15.95,15.99,55400.0
2006-07-13 13:15:00,15.98,15.99,15.97,15.97,23600.0,15.98,15.99,15.97,15.97,23600.0
2006-07-13 13:20:00,15.97,15.98,15.97,15.98,48700.0,15.97,15.98,15.97,15.98,48700.0
2006-07-13 13:25:00,15.97,15.97,15.96,15.97,47700.0,15.97,15.97,15.96,15.97,47700.0
2006-07-13 13:30:00,15.96,15.97,15.96,15.96,85500.0,15.96,15.97,15.96,15.96,85500.0
2006-07-13 13:35:00,15.97,15.97,15.95,15.96,105200.0,15.97,15.97,15.95,15.96,105200.0
2006-07-13 13:40:00,15.95,15.97,15.94,15.96,268500.0,15.95,15.97,15.94,15.96,268500.0
2006-07-13 13:45:00,15.96,15.99,15.96,15.97,83100.0,15.96,15.99,15.96,15.97,83100.0
2006-07-13 13:50:00,15.97,15.97,15.93,15.93,164100.0,15.97,15.97,15.93,15.93,164100.0
2006-07-13 13:55:00,15.93,15.94,15.91,15.93,239900.0,15.93,15.94,15.91,15.93,239900.0
2006-07-13 14:00:00,15.93,15.94,15.9,15.93,298700.0,15.93,15.94,15.9,15.93,298700.0
2006-07-13 14:05:00,15.93,15.94,15.93,15.93,76900.0,15.93,15.94,15.93,15.93,76900.0
2006-07-13 14:10:00,15.94,15.98,15.93,15.98,140700.0,15.94,15.98,15.93,15.98,140700.0
2006-07-13 14:15:00,15.97,15.98,15.94,15.95,76800.0,15.97,15.98,15.94,15.95,76800.0
2006-07-13 14:20:00,15.95,15.96,15.94,15.95,95900.0,15.95,15.96,15.94,15.95,95900.0
2006-07-13 14:25:00,15.95,15.95,15.93,15.94,208700.0,15.95,15.95,15.93,15.94,208700.0
2006-07-13 14:30:00,15.94,15.95,15.94,15.95,38800.0,15.94,15.95,15.94,15.95,38800.0
2006-07-13 14:35:00,15.94,15.94,15.92,15.93,130400.0,15.94,15.94,15.92,15.93,130400.0
2006-07-13 14:40:00,15.93,15.94,15.92,15.93,109300.0,15.93,15.94,15.92,15.93,109300.0
2006-07-13 14:45:00,15.94,15.94,15.93,15.94,132900.0,15.94,15.94,15.93,15.94,132900.0
2006-07-13 14:50:00,15.94,15.94,15.93,15.93,136600.0,15.94,15.94,15.93,15.93,136600.0
2006-07-13 14:55:00,15.94,15.94,15.92,15.92,92800.0,15.94,15.94,15.92,15.92,92800.0
2006-07-13 15:00:00,15.93,15.94,15.91,15.92,445100.0,15.93,15.94,15.91,15.92,445100.0
2006-07-13 15:05:00,15.92,15.93,15.91,15.92,207200.0,15.92,15.93,15.91,15.92,207200.0
2006-07-13 15:10:00,15.93,15.93,15.92,15.92,90800.0,15.93,15.93,15.92,15.92,90800.0
2006-07-13 15:15:00,15.92,15.93,15.91,15.91,156500.0,15.92,15.93,15.91,15.91,156500.0
2006-07-13 15:20:00,15.91,15.95,15.91,15.93,211300.0,15.91,15.95,15.91,15.93,211300.0
2006-07-13 15:25:00,15.95,15.97,15.95,15.97,280800.0,15.95,15.97,15.95,15.97,280800.0
2006-07-13 15:30:00,15.96,15.97,15.95,15.95,96100.0,15.96,15.97,15.95,15.95,96100.0
2006-07-13 15:35:00,15.95,15.96,15.95,15.95,133400.0,15.95,15.96,15.95,15.95,133400.0
2006-07-13 15:40:00,15.95,15.96,15.95,15.96,96800.0,15.95,15.96,15.95,15.96,96800.0
2006-07-13 15:45:00,15.95,15.96,15.95,15.96,134300.0,15.95,15.96,15.95,15.96,134300.0
2006-07-13 15:50:00,15.96,15.97,15.95,15.97,258700.0,15.96,15.97,15.95,15.97,258700.0
2006-07-13 15:55:00,15.97,16.0,15.96,15.97,316200.0,15.97,16.0,15.96,15.97,316200.0
2006-07-14 09:30:00,15.98,16.05,15.92,16.0,344600.0,15.98,16.05,15.92,16.0,344600.0
2006-07-14 09:35:00,16.0,16.05,15.89,15.91,172000.0,16.0,16.05,15.89,15.91,172000.0
2006-07-14 09:40:00,15.92,15.96,15.91,15.95,293500.0,15.92,15.96,15.91,15.95,293500.0
2006-07-14 09:45:00,15.95,15.95,15.9,15.95,276200.0,15.95,15.95,15.9,15.95,276200.0
2006-07-14 09:50:00,15.95,15.97,15.92,15.93,156600.0,15.95,15.97,15.92,15.93,156600.0
2006-07-14 09:55:00,15.93,15.95,15.92,15.94,182300.0,15.93,15.95,15.92,15.94,182300.0
2006-07-14 10:00:00,15.94,15.95,15.93,15.94,118700.0,15.94,15.95,15.93,15.94,118700.0
2006-07-14 10:05:00,15.94,15.94,15.91,15.91,293800.0,15.94,15.94,15.91,15.91,293800.0
2006-07-14 10:10:00,15.91,15.93,15.9,15.92,136400.0,15.91,15.93,15.9,15.92,136400.0
2006-07-14 10:15:00,15.92,15.95,15.92,15.93,75800.0,15.92,15.95,15.92,15.93,75800.0
2006-07-14 10:20:00,15.93,15.96,15.93,15.96,35600.0,15.93,15.96,15.93,15.96,35600.0
2006-07-14 10:25:00,15.97,15.97,15.93,15.94,109500.0,15.97,15.97,15.93,15.94,109500.0
2006-07-14 10:30:00,15.94,15.94,15.92,15.93,64400.0,15.94,15.94,15.92,15.93,64400.0
2006-07-14 10:35:00,15.92,15.94,15.92,15.93,106700.0,15.92,15.94,15.92,15.93,106700.0
2006-07-14 10:40:00,15.93,15.95,15.93,15.93,28300.0,15.93,15.95,15.93,15.93,28300.0
2006-07-14 10:45:00,15.93,15.96,15.93,15.95,64800.0,15.93,15.96,15.93,15.95,64800.0
2006-07-14 10:50:00,15.94,15.95,15.93,15.93,332800.0,15.94,15.95,15.93,15.93,332800.0
2006-07-14 10:55:00,15.93,15.94,15.92,15.93,169500.0,15.93,15.94,15.92,15.93,169500.0
2006-07-14 11:00:00,15.92,15.93,15.88,15.89,385100.0,15.92,15.93,15.88,15.89,385100.0
2006-07-14 11:05:00,15.9,15.9,15.87,15.87,246400.0,15.9,15.9,15.87,15.87,246400.0
2006-07-14 11:10:00,15.87,15.88,15.86,15.86,282800.0,15.87,15.88,15.86,15.86,282800.0
2006-07-14 11:15:00,15.86,15.87,15.83,15.85,188200.0,15.86,15.87,15.83,15.85,188200.0
2006-07-14 11:20:00,15.85,15.88,15.84,15.87,481800.0,15.85,15.88,15.84,15.87,481800.0
2006-07-14 11:25:00,15.88,15.89,15.85,15.88,79900.0,15.88,15.89,15.85,15.88,79900.0
2006-07-14 11:30:00,15.88,15.89,15.86,15.86,154500.0,15.88,15.89,15.86,15.86,154500.0
2006-07-14 11:35:00,15.86,15.87,15.85,15.86,175200.0,15.86,15.87,15.85,15.86,175200.0
2006-07-14 11:40:00,15.85,15.89,15.85,15.88,76400.0,15.85,15.89,15.85,15.88,76400.0
2006-07-14 11:45:00,15.88,15.89,15.86,15.88,99400.0,15.88,15.89,15.86,15.88,99400.0
2006-07-14 11:50:00,15.87,15.89,15.86,15.87,90400.0,15.87,15.89,15.86,15.87,90400.0
2006-07-14 11:55:00,15.87,15.91,15.86,15.91,75900.0,15.87,15.91,15.86,15.91,75900.0
2006-07-14 12:00:00,15.92,15.95,15.91,15.92,40400.0,15.92,15.95,15.91,15.92,40400.0
2006-07-14 12:05:00,15.91,15.92,15.89,15.9,216100.0,15.91,15.92,15.89,15.9,216100.0
2006-07-14 12:10:00,15.9,15.91,15.88,15.9,71600.0,15.9,15.91,15.88,15.9,71600.0
2006-07-14 12:15:00,15.9,15.91,15.9,15.9,19300.0,15.9,15.91,15.9,15.9,19300.0
2006-07-14 12:20:00,15.9,15.91,15.9,15.9,56100.0,15.9,15.91,15.9,15.9,56100.0
2006-07-14 12:25:00,15.9,15.91,15.9,15.9,56600.0,15.9,15.91,15.9,15.9,56600.0
2006-07-14 12:30:00,15.9,15.91,15.9,15.91,71100.0,15.9,15.91,15.9,15.91,71100.0
2006-07-14 12:35:00,15.9,15.91,15.89,15.9,111300.0,15.9,15.91,15.89,15.9,111300.0
2006-07-14 12:40:00,15.9,15.91,15.89,15.91,35400.0,15.9,15.91,15.89,15.91,35400.0
2006-07-14 12:45:00,15.91,15.94,15.91,15.94,84200.0,15.91,15.94,15.91,15.94,84200.0
2006-07-14 12:50:00,15.94,15.96,15.94,15.96,92000.0,15.94,15.96,15.94,15.96,92000.0
2006-07-14 12:55:00,15.95,15.96,15.94,15.95,115900.0,15.95,15.96,15.94,15.95,115900.0
2006-07-14 13:00:00,15.95,15.96,15.93,15.93,76300.0,15.95,15.96,15.93,15.93,76300.0
2006-07-14 13:05:00,15.93,15.95,15.92,15.94,382600.0,15.93,15.95,15.92,15.94,382600.0
2006-07-14 13:10:00,15.93,15.95,15.92,15.94,50400.0,15.93,15.95,15.92,15.94,50400.0
2006-07-14 13:15:00,15.94,15.96,15.94,15.95,166100.0,15.94,15.96,15.94,15.95,166100.0
2006-07-14 13:20:00,15.94,15.96,15.94,15.95,216700.0,15.94,15.96,15.94,15.95,216700.0
2006-07-14 13:25:00,15.96,15.96,15.93,15.94,112500.0,15.96,15.96,15.93,15.94,112500.0
2006-07-14 13:30:00,15.93,15.94,15.92,15.93,70100.0,15.93,15.94,15.92,15.93,70100.0
2006-07-14 13:35:00,15.93,15.95,15.93,15.94,52900.0,15.93,15.95,15.93,15.94,52900.0
2006-07-14 13:40:00,15.94,15.95,15.93,15.93,37300.0,15.94,15.95,15.93,15.93,37300.0
2006-07-14 13:45:00,15.94,15.95,15.92,15.93,157400.0,15.94,15.95,15.92,15.93,157400.0
2006-07-14 13:50:00,15.92,15.94,15.91,15.93,146900.0,15.92,15.94,15.91,15.93,146900.0
2006-07-14 13:55:00,15.94,15.96,15.93,15.94,129500.0,15.94,15.96,15.93,15.94,129500.0
2006-07-14 14:00:00,15.94,15.94,15.92,15.92,170200.0,15.94,15.94,15.92,15.92,170200.0
2006-07-14 14:05:00,15.92,15.93,15.9,15.91,110400.0,15.92,15.93,15.9,15.91,110400.0
2006-07-14 14:10:00,15.91,15.92,15.9,15.91,87000.0,15.91,15.92,15.9,15.91,87000.0
2006-07-14 14:15:00,15.91,15.91,15.88,15.89,335800.0,15.91,15.91,15.88,15.89,335800.0
2006-07-14 14:20:00,15.89,15.9,15.88,15.9,65200.0,15.89,15.9,15.88,15.9,65200.0
2006-07-14 14:25:00,15.89,15.9,15.86,15.86,161800.0,15.89,15.9,15.86,15.86,161800.0
2006-07-14 14:30:00,15.86,15.86,15.81,15.82,188700.0,15.86,15.86,15.81,15.82,188700.0
2006-07-14 14:35:00,15.82,15.84,15.82,15.83,77700.0,15.82,15.84,15.82,15.83,77700.0
2006-07-14 14:40:00,15.83,15.84,15.82,15.83,123700.0,15.83,15.84,15.82,15.83,123700.0
2006-07-14 14:45:00,15.83,15.84,15.83,15.83,94700.0,15.83,15.84,15.83,15.83,94700.0
2006-07-14 14:50:00,15.83,15.86,15.81,15.83,253600.0,15.83,15.86,15.81,15.83,253600.0
2006-07-14 14:55:00,15.83,15.84,15.82,15.82,133300.0,15.83,15.84,15.82,15.82,133300.0
2006-07-14 15:00:00,15.82,15.86,15.82,15.84,107100.0,15.82,15.86,15.82,15.84,107100.0
2006-07-14 15:05:00,15.85,15.86,15.84,15.85,142100.0,15.85,15.86,15.84,15.85,142100.0
2006-07-14 15:10:00,15.85,15.86,15.83,15.84,121100.0,15.85,15.86,15.83,15.84,121100.0
2006-07-14 15:15:00,15.85,15.85,15.83,15.84,398400.0,15.85,15.85,15.83,15.84,398400.0
2006-07-14 15:20:00,15.84,15.85,15.82,15.82,140400.0,15.84,15.85,15.82,15.82,140400.0
2006-07-14 15:25:00,15.82,15.84,15.82,15.83,209900.0,15.82,15.84,15.82,15.83,209900.0
2006-07-14 15:30:00,15.83,15.84,15.83,15.84,49500.0,15.83,15.84,15.83,15.84,49500.0
2006-07-14 15:35:00,15.84,15.86,15.83,15.85,259400.0,15.84,15.86,15.83,15.85,259400.0
2006-07-14 15:40:00,15.85,15.86,15.84,15.84,404600.0,15.85,15.86,15.84,15.84,404600.0
2006-07-14 15:45:00,15.84,15.87,15.83,15.86,239400.0,15.84,15.87,15.83,15.86,239400.0
2006-07-14 15:50:00,15.86,15.87,15.84,15.84,422300.0,15.86,15.87,15.84,15.84,422300.0
2006-07-14 15:55:00,15.84,15.89,15.84,15.84,442500.0,15.84,15.89,15.84,15.84,442500.0
2006-07-17 09:30:00,15.85,15.94,15.85,15.91,120700.0,15.85,15.94,15.85,15.91,120700.0
2006-07-17 09:35:00,15.91,15.92,15.84,15.85,49100.0,15.91,15.92,15.84,15.85,49100.0
2006-07-17 09:40:00,15.84,15.85,15.78,15.81,106600.0,15.84,15.85,15.78,15.81,106600.0
2006-07-17 09:45:00,15.82,15.86,15.8,15.85,125200.0,15.82,15.86,15.8,15.85,125200.0
2006-07-17 09:50:00,15.85,15.85,15.82,15.85,113400.0,15.85,15.85,15.82,15.85,113400.0
2006-07-17 09:55:00,15.85,15.85,15.8,15.82,81600.0,15.85,15.85,15.8,15.82,81600.0
2006-07-17 10:00:00,15.81,15.82,15.79,15.79,115600.0,15.81,15.82,15.79,15.79,115600.0
2006-07-17 10:05:00,15.79,15.8,15.76,15.77,53400.0,15.79,15.8,15.76,15.77,53400.0
2006-07-17 10:10:00,15.77,15.78,15.76,15.77,45300.0,15.77,15.78,15.76,15.77,45300.0
2006-07-17 10:15:00,15.77,15.78,15.75,15.75,63900.0,15.77,15.78,15.75,15.75,63900.0
2006-07-17 10:20:00,15.75,15.75,15.72,15.73,95100.0,15.75,15.75,15.72,15.73,95100.0
2006-07-17 10:25:00,15.73,15.76,15.69,15.71,83700.0,15.73,15.76,15.69,15.71,83700.0
2006-07-17 10:30:00,15.71,15.72,15.66,15.68,51100.0,15.71,15.72,15.66,15.68,51100.0
2006-07-17 10:35:00,15.69,15.7,15.66,15.7,71600.0,15.69,15.7,15.66,15.7,71600.0
2006-07-17 10:40:00,15.7,15.77,15.69,15.76,119100.0,15.7,15.77,15.69,15.76,119100.0
2006-07-17 10:45:00,15.77,15.77,15.73,15.74,59400.0,15.77,15.77,15.73,15.74,59400.0
2006-07-17 10:50:00,15.73,15.76,15.72,15.74,96400.0,15.73,15.76,15.72,15.74,96400.0
2006-07-17 10:55:00,15.75,15.79,15.74,15.78,116200.0,15.75,15.79,15.74,15.78,116200.0
2006-07-17 11:00:00,15.79,15.79,15.76,15.76,53900.0,15.79,15.79,15.76,15.76,53900.0
2006-07-17 11:05:00,15.77,15.78,15.74,15.76,40200.0,15.77,15.78,15.74,15.76,40200.0
2006-07-17 11:10:00,15.76,15.76,15.71,15.74,58900.0,15.76,15.76,15.71,15.74,58900.0
2006-07-17 11:15:00,15.75,15.75,15.73,15.74,69000.0,15.75,15.75,15.73,15.74,69000.0
2006-07-17 11:20:00,15.73,15.77,15.73,15.75,100300.0,15.73,15.77,15.73,15.75,100300.0
2006-07-17 11:25:00,15.76,15.77,15.75,15.77,137400.0,15.76,15.77,15.75,15.77,137400.0
2006-07-17 11:30:00,15.76,15.77,15.75,15.75,197400.0,15.76,15.77,15.75,15.75,197400.0
2006-07-17 11:35:00,15.76,15.76,15.72,15.75,123700.0,15.76,15.76,15.72,15.75,123700.0
2006-07-17 11:40:00,15.75,15.76,15.73,15.74,203100.0,15.75,15.76,15.73,15.74,203100.0
2006-07-17 11:45:00,15.74,15.75,15.73,15.74,73000.0,15.74,15.75,15.73,15.74,73000.0
2006-07-17 11:50:00,15.75,15.78,15.74,15.76,130600.0,15.75,15.78,15.74,15.76,130600.0
2006-07-17 11:55:00,15.77,15.77,15.75,15.76,79100.0,15.77,15.77,15.75,15.76,79100.0
2006-07-17 12:00:00,15.76,15.77,15.75,15.75,64400.0,15.76,15.77,15.75,15.75,64400.0
2006-07-17 12:05:00,15.75,15.78,15.75,15.78,97800.0,15.75,15.78,15.75,15.78,97800.0
2006-07-17 12:10:00,15.77,15.77,15.75,15.75,80500.0,15.77,15.77,15.75,15.75,80500.0
2006-07-17 12:15:00,15.75,15.77,15.75,15.76,59900.0,15.75,15.77,15.75,15.76,59900.0
2006-07-17 12:20:00,15.76,15.77,15.75,15.75,30200.0,15.76,15.77,15.75,15.75,30200.0
2006-07-17 12:25:00,15.75,15.77,15.75,15.75,49800.0,15.75,15.77,15.75,15.75,49800.0
2006-07-17 12:30:00,15.76,15.76,15.71,15.74,52300.0,15.76,15.76,15.71,15.74,52300.0
2006-07-17 12:35:00,15.73,15.76,15.73,15.76,238800.0,15.73,15.76,15.73,15.76,238800.0
2006-07-17 12:40:00,15.75,15.76,15.73,15.76,31800.0,15.75,15.76,15.73,15.76,31800.0
2006-07-17 12:45:00,15.76,15.76,15.74,15.76,23300.0,15.76,15.76,15.74,15.76,23300.0
2006-07-17 12:50:00,15.75,15.76,15.74,15.74,61100.0,15.75,15.76,15.74,15.74,61100.0
2006-07-17 12:55:00,15.74,15.77,15.74,15.74,80600.0,15.74,15.77,15.74,15.74,80600.0
2006-07-17 13:00:00,15.74,15.75,15.73,15.75,17400.0,15.74,15.75,15.73,15.75,17400.0
2006-07-17 13:05:00,15.74,15.76,15.73,15.74,102600.0,15.74,15.76,15.73,15.74,102600.0
2006-07-17 13:10:00,15.74,15.75,15.72,15.74,72300.0,15.74,15.75,15.72,15.74,72300.0
2006-07-17 13:15:00,15.73,15.74,15.73,15.73,152600.0,15.73,15.74,15.73,15.73,152600.0
2006-07-17 13:20:00,15.73,15.74,15.72,15.74,118800.0,15.73,15.74,15.72,15.74,118800.0
2006-07-17 13:25:00,15.74,15.76,15.73,15.75,135000.0,15.74,15.76,15.73,15.75,135000.0
2006-07-17 13:30:00,15.76,15.76,15.75,15.75,9600.0,15.76,15.76,15.75,15.75,9600.0
2006-07-17 13:35:00,15.75,15.76,15.74,15.74,14500.0,15.75,15.76,15.74,15.74,14500.0
2006-07-17 13:40:00,15.75,15.75,15.74,15.75,9300.0,15.75,15.75,15.74,15.75,9300.0
2006-07-17 13:45:00,15.75,15.76,15.73,15.76,87100.0,15.75,15.76,15.73,15.76,87100.0
2006-07-17 13:50:00,15.76,15.76,15.74,15.75,68900.0,15.76,15.76,15.74,15.75,68900.0
2006-07-17 13:55:00,15.75,15.76,15.73,15.76,91700.0,15.75,15.76,15.73,15.76,91700.0
2006-07-17 14:00:00,15.76,15.76,15.74,15.75,52700.0,15.76,15.76,15.74,15.75,52700.0
2006-07-17 14:05:00,15.75,15.76,15.72,15.73,38400.0,15.75,15.76,15.72,15.73,38400.0
2006-07-17 14:10:00,15.74,15.76,15.73,15.75,39700.0,15.74,15.76,15.73,15.75,39700.0
2006-07-17 14:15:00,15.75,15.76,15.74,15.75,30200.0,15.75,15.76,15.74,15.75,30200.0
2006-07-17 14:20:00,15.75,15.76,15.74,15.76,28300.0,15.75,15.76,15.74,15.76,28300.0
2006-07-17 14:25:00,15.76,15.76,15.75,15.75,14500.0,15.76,15.76,15.75,15.75,14500.0
2006-07-17 14:30:00,15.75,15.76,15.75,15.76,22700.0,15.75,15.76,15.75,15.76,22700.0
2006-07-17 14:35:00,15.76,15.77,15.75,15.75,25400.0,15.76,15.77,15.75,15.75,25400.0
2006-07-17 14:40:00,15.76,15.78,15.75,15.76,50700.0,15.76,15.78,15.75,15.76,50700.0
2006-07-17 14:45:00,15.77,15.77,15.76,15.77,43300.0,15.77,15.77,15.76,15.77,43300.0
2006-07-17 14:50:00,15.76,15.77,15.76,15.76,43300.0,15.76,15.77,15.76,15.76,43300.0
2006-07-17 14:55:00,15.77,15.77,15.76,15.77,16800.0,15.77,15.77,15.76,15.77,16800.0
2006-07-17 15:00:00,15.77,15.78,15.76,15.78,61600.0,15.77,15.78,15.76,15.78,61600.0
2006-07-17 15:05:00,15.77,15.78,15.75,15.76,110000.0,15.77,15.78,15.75,15.76,110000.0
2006-07-17 15:10:00,15.76,15.77,15.72,15.72,97900.0,15.76,15.77,15.72,15.72,97900.0
2006-07-17 15:15:00,15.72,15.77,15.7,15.72,856000.0,15.72,15.77,15.7,15.72,856000.0
2006-07-17 15:20:00,15.72,15.78,15.72,15.78,192200.0,15.72,15.78,15.72,15.78,192200.0
2006-07-17 15:25:00,15.78,15.78,15.76,15.76,134800.0,15.78,15.78,15.76,15.76,134800.0
2006-07-17 15:30:00,15.76,15.77,15.76,15.77,57300.0,15.76,15.77,15.76,15.77,57300.0
2006-07-17 15:35:00,15.76,15.78,15.76,15.78,119400.0,15.76,15.78,15.76,15.78,119400.0
2006-07-17 15:40:00,15.77,15.83,15.77,15.81,134100.0,15.77,15.83,15.77,15.81,134100.0
2006-07-17 15:45:00,15.82,15.82,15.81,15.81,58800.0,15.82,15.82,15.81,15.81,58800.0
2006-07-17 15:50:00,15.81,15.82,15.76,15.78,124700.0,15.81,15.82,15.76,15.78,124700.0
2006-07-17 15:55:00,15.77,15.8,15.77,15.77,166700.0,15.77,15.8,15.77,15.77,166700.0
2006-07-18 09:30:00,15.76,15.79,15.74,15.76,109100.0,15.76,15.79,15.74,15.76,109100.0
2006-07-18 09:35:00,15.75,15.78,15.74,15.76,175100.0,15.75,15.78,15.74,15.76,175100.0
2006-07-18 09:40:00,15.77,15.77,15.73,15.75,121100.0,15.77,15.77,15.73,15.75,121100.0
2006-07-18 09:45:00,15.75,15.75,15.7,15.71,167800.0,15.75,15.75,15.7,15.71,167800.0
2006-07-18 09:50:00,15.72,15.75,15.71,15.75,81800.0,15.72,15.75,15.71,15.75,81800.0
2006-07-18 09:55:00,15.75,15.77,15.73,15.75,97700.0,15.75,15.77,15.73,15.75,97700.0
2006-07-18 10:00:00,15.75,15.75,15.63,15.65,200700.0,15.75,15.75,15.63,15.65,200700.0
2006-07-18 10:05:00,15.64,15.68,15.63,15.64,106400.0,15.64,15.68,15.63,15.64,106400.0
2006-07-18 10:10:00,15.65,15.68,15.64,15.66,132700.0,15.65,15.68,15.64,15.66,132700.0
2006-07-18 10:15:00,15.66,15.67,15.63,15.67,54300.0,15.66,15.67,15.63,15.67,54300.0
2006-07-18 10:20:00,15.66,15.67,15.64,15.64,143400.0,15.66,15.67,15.64,15.64,143400.0
2006-07-18 10:25:00,15.64,15.65,15.62,15.63,173200.0,15.64,15.65,15.62,15.63,173200.0
2006-07-18 10:30:00,15.62,15.63,15.61,15.63,71600.0,15.62,15.63,15.61,15.63,71600.0
2006-07-18 10:35:00,15.63,15.63,15.55,15.56,329300.0,15.63,15.63,15.55,15.56,329300.0
2006-07-18 10:40:00,15.56,15.6,15.55,15.57,103700.0,15.56,15.6,15.55,15.57,103700.0
2006-07-18 10:45:00,15.58,15.6,15.57,15.6,31100.0,15.58,15.6,15.57,15.6,31100.0
2006-07-18 10:50:00,15.6,15.6,15.57,15.59,35200.0,15.6,15.6,15.57,15.59,35200.0
2006-07-18 10:55:00,15.58,15.58,15.47,15.48,146700.0,15.58,15.58,15.47,15.48,146700.0
2006-07-18 11:00:00,15.5,15.52,15.46,15.51,110300.0,15.5,15.52,15.46,15.51,110300.0
2006-07-18 11:05:00,15.51,15.55,15.51,15.53,52500.0,15.51,15.55,15.51,15.53,52500.0
2006-07-18 11:10:00,15.53,15.55,15.52,15.54,37600.0,15.53,15.55,15.52,15.54,37600.0
2006-07-18 11:15:00,15.53,15.55,15.53,15.53,210100.0,15.53,15.55,15.53,15.53,210100.0
2006-07-18 11:20:00,15.54,15.54,15.5,15.51,124000.0,15.54,15.54,15.5,15.51,124000.0
2006-07-18 11:25:00,15.51,15.52,15.5,15.52,111500.0,15.51,15.52,15.5,15.52,111500.0
2006-07-18 11:30:00,15.51,15.53,15.5,15.52,33300.0,15.51,15.53,15.5,15.52,33300.0
2006-07-18 11:35:00,15.52,15.53,15.52,15.53,306000.0,15.52,15.53,15.52,15.53,306000.0
2006-07-18 11:40:00,15.53,15.54,15.52,15.54,54000.0,15.53,15.54,15.52,15.54,54000.0
2006-07-18 11:45:00,15.54,15.55,15.53,15.54,50300.0,15.54,15.55,15.53,15.54,50300.0
2006-07-18 11:50:00,15.54,15.55,15.53,15.55,42400.0,15.54,15.55,15.53,15.55,42400.0
2006-07-18 11:55:00,15.54,15.55,15.52,15.55,289700.0,15.54,15.55,15.52,15.55,289700.0
2006-07-18 12:00:00,15.54,15.57,15.53,15.57,101700.0,15.54,15.57,15.53,15.57,101700.0
2006-07-18 12:05:00,15.56,15.57,15.53,15.54,24900.0,15.56,15.57,15.53,15.54,24900.0
2006-07-18 12:10:00,15.54,15.54,15.5,15.51,37500.0,15.54,15.54,15.5,15.51,37500.0
2006-07-18 12:15:00,15.51,15.52,15.51,15.52,25300.0,15.51,15.52,15.51,15.52,25300.0
2006-07-18 12:20:00,15.52,15.53,15.51,15.52,37900.0,15.52,15.53,15.51,15.52,37900.0
2006-07-18 12:25:00,15.52,15.53,15.51,15.53,19300.0,15.52,15.53,15.51,15.53,19300.0
2006-07-18 12:30:00,15.53,15.53,15.52,15.52,11200.0,15.53,15.53,15.52,15.52,11200.0
2006-07-18 12:35:00,15.53,15.53,15.52,15.53,7700.0,15.53,15.53,15.52,15.53,7700.0
2006-07-18 12:40:00,15.52,15.54,15.52,15.53,41500.0,15.52,15.54,15.52,15.53,41500.0
2006-07-18 12:45:00,15.54,15.55,15.53,15.54,22200.0,15.54,15.55,15.53,15.54,22200.0
2006-07-18 12:50:00,15.53,15.54,15.53,15.53,13000.0,15.53,15.54,15.53,15.53,13000.0
2006-07-18 12:55:00,15.53,15.54,15.51,15.54,42000.0,15.53,15.54,15.51,15.54,42000.0
2006-07-18 13:00:00,15.54,15.54,15.52,15.52,14300.0,15.54,15.54,15.52,15.52,14300.0
2006-07-18 13:05:00,15.52,15.54,15.52,15.53,23400.0,15.52,15.54,15.52,15.53,23400.0
2006-07-18 13:10:00,15.53,15.53,15.51,15.52,14100.0,15.53,15.53,15.51,15.52,14100.0
2006-07-18 13:15:00,15.52,15.53,15.5,15.51,23800.0,15.52,15.53,15.5,15.51,23800.0
2006-07-18 13:20:00,15.5,15.53,15.5,15.52,49900.0,15.5,15.53,15.5,15.52,49900.0
2006-07-18 13:25:00,15.52,15.53,15.51,15.52,23000.0,15.52,15.53,15.51,15.52,23000.0
2006-07-18 13:30:00,15.52,15.54,15.52,15.54,65000.0,15.52,15.54,15.52,15.54,65000.0
2006-07-18 13:35:00,15.54,15.54,15.51,15.51,62900.0,15.54,15.54,15.51,15.51,62900.0
2006-07-18 13:40:00,15.52,15.53,15.51,15.51,66400.0,15.52,15.53,15.51,15.51,66400.0
2006-07-18 13:45:00,15.51,15.53,15.5,15.52,79700.0,15.51,15.53,15.5,15.52,79700.0
2006-07-18 13:50:00,15.52,15.54,15.52,15.54,36700.0,15.52,15.54,15.52,15.54,36700.0
2006-07-18 13:55:00,15.54,15.54,15.52,15.53,37800.0,15.54,15.54,15.52,15.53,37800.0
2006-07-18 14:00:00,15.53,15.54,15.52,15.53,24100.0,15.53,15.54,15.52,15.53,24100.0
2006-07-18 14:05:00,15.54,15.55,15.51,15.51,47000.0,15.54,15.55,15.51,15.51,47000.0
2006-07-18 14:10:00,15.52,15.54,15.51,15.53,42900.0,15.52,15.54,15.51,15.53,42900.0
2006-07-18 14:15:00,15.53,15.54,15.52,15.54,39400.0,15.53,15.54,15.52,15.54,39400.0
2006-07-18 14:20:00,15.53,15.54,15.52,15.53,36400.0,15.53,15.54,15.52,15.53,36400.0
2006-07-18 14:25:00,15.53,15.55,15.52,15.55,82900.0,15.53,15.55,15.52,15.55,82900.0
2006-07-18 14:30:00,15.55,15.56,15.52,15.52,55000.0,15.55,15.56,15.52,15.52,55000.0
2006-07-18 14:35:00,15.53,15.61,15.53,15.61,152400.0,15.53,15.61,15.53,15.61,152400.0
2006-07-18 14:40:00,15.6,15.61,15.58,15.6,100900.0,15.6,15.61,15.58,15.6,100900.0
2006-07-18 14:45:00,15.59,15.59,15.57,15.59,37600.0,15.59,15.59,15.57,15.59,37600.0
2006-07-18 14:50:00,15.59,15.59,15.53,15.56,61100.0,15.59,15.59,15.53,15.56,61100.0
2006-07-18 14:55:00,15.55,15.56,15.51,15.56,69000.0,15.55,15.56,15.51,15.56,69000.0
2006-07-18 15:00:00,15.56,15.58,15.5,15.5,173700.0,15.56,15.58,15.5,15.5,173700.0
2006-07-18 15:05:00,15.5,15.54,15.5,15.54,283400.0,15.5,15.54,15.5,15.54,283400.0
2006-07-18 15:10:00,15.52,15.53,15.51,15.52,80600.0,15.52,15.53,15.51,15.52,80600.0
2006-07-18 15:15:00,15.52,15.55,15.51,15.54,60900.0,15.52,15.55,15.51,15.54,60900.0
2006-07-18 15:20:00,15.55,15.55,15.51,15.51,65000.0,15.55,15.55,15.51,15.51,65000.0
2006-07-18 15:25:00,15.52,15.55,15.51,15.53,102800.0,15.52,15.55,15.51,15.53,102800.0
2006-07-18 15:30:00,15.53,15.55,15.52,15.54,71700.0,15.53,15.55,15.52,15.54,71700.0
2006-07-18 15:35:00,15.54,15.59,15.54,15.58,46200.0,15.54,15.59,15.54,15.58,46200.0
2006-07-18 15:40:00,15.58,15.6,15.56,15.58,116600.0,15.58,15.6,15.56,15.58,116600.0
2006-07-18 15:45:00,15.59,15.67,15.58,15.59,118100.0,15.59,15.67,15.58,15.59,118100.0
2006-07-18 15:50:00,15.59,15.6,15.57,15.58,96500.0,15.59,15.6,15.57,15.58,96500.0
2006-07-18 15:55:00,15.57,15.61,15.56,15.61,152200.0,15.57,15.61,15.56,15.61,152200.0
2006-07-19 09:30:00,15.67,15.7,15.63,15.64,111900.0,15.67,15.7,15.63,15.64,111900.0
2006-07-19 09:35:00,15.64,15.66,15.53,15.55,51800.0,15.64,15.66,15.53,15.55,51800.0
2006-07-19 09:40:00,15.56,15.67,15.55,15.6,79900.0,15.56,15.67,15.55,15.6,79900.0
2006-07-19 09:45:00,15.59,15.65,15.57,15.65,119400.0,15.59,15.65,15.57,15.65,119400.0
2006-07-19 09:50:00,15.65,15.74,15.63,15.74,249000.0,15.65,15.74,15.63,15.74,249000.0
2006-07-19 09:55:00,15.74,15.75,15.66,15.71,132400.0,15.74,15.75,15.66,15.71,132400.0
2006-07-19 10:00:00,15.71,15.97,15.7,15.94,316400.0,15.71,15.97,15.7,15.94,316400.0
2006-07-19 10:05:00,15.94,15.95,15.83,15.83,166600.0,15.94,15.95,15.83,15.83,166600.0
2006-07-19 10:10:00,15.84,15.88,15.69,15.75,404700.0,15.84,15.88,15.69,15.75,404700.0
2006-07-19 10:15:00,15.75,15.76,15.7,15.74,89200.0,15.75,15.76,15.7,15.74,89200.0
2006-07-19 10:20:00,15.74,15.74,15.66,15.66,179700.0,15.74,15.74,15.66,15.66,179700.0
2006-07-19 10:25:00,15.66,15.73,15.66,15.73,127200.0,15.66,15.73,15.66,15.73,127200.0
2006-07-19 10:30:00,15.73,15.8,15.71,15.72,131300.0,15.73,15.8,15.71,15.72,131300.0
2006-07-19 10:35:00,15.71,15.78,15.67,15.7,155300.0,15.71,15.78,15.67,15.7,155300.0
2006-07-19 10:40:00,15.7,15.7,15.66,15.68,187400.0,15.7,15.7,15.66,15.68,187400.0
2006-07-19 10:45:00,15.68,15.72,15.68,15.71,228900.0,15.68,15.72,15.68,15.71,228900.0
2006-07-19 10:50:00,15.71,15.72,15.67,15.7,216000.0,15.71,15.72,15.67,15.7,216000.0
2006-07-19 10:55:00,15.71,15.71,15.67,15.69,55000.0,15.71,15.71,15.67,15.69,55000.0
2006-07-19 11:00:00,15.69,15.72,15.67,15.7,77900.0,15.69,15.72,15.67,15.7,77900.0
2006-07-19 11:05:00,15.69,15.7,15.65,15.66,80200.0,15.69,15.7,15.65,15.66,80200.0
2006-07-19 11:10:00,15.66,15.68,15.63,15.68,190900.0,15.66,15.68,15.63,15.68,190900.0
2006-07-19 11:15:00,15.68,15.7,15.64,15.66,52000.0,15.68,15.7,15.64,15.66,52000.0
2006-07-19 11:20:00,15.66,15.67,15.62,15.65,79200.0,15.66,15.67,15.62,15.65,79200.0
2006-07-19 11:25:00,15.65,15.65,15.56,15.58,110300.0,15.65,15.65,15.56,15.58,110300.0
2006-07-19 11:30:00,15.58,15.64,15.56,15.63,185200.0,15.58,15.64,15.56,15.63,185200.0
2006-07-19 11:35:00,15.63,15.65,15.6,15.64,77900.0,15.63,15.65,15.6,15.64,77900.0
2006-07-19 11:40:00,15.65,15.66,15.64,15.64,82600.0,15.65,15.66,15.64,15.64,82600.0
2006-07-19 11:45:00,15.64,15.67,15.62,15.63,110400.0,15.64,15.67,15.62,15.63,110400.0
2006-07-19 11:50:00,15.62,15.66,15.62,15.66,217500.0,15.62,15.66,15.62,15.66,217500.0
2006-07-19 11:55:00,15.65,15.66,15.64,15.65,78100.0,15.65,15.66,15.64,15.65,78100.0
2006-07-19 12:00:00,15.65,15.66,15.64,15.65,129000.0,15.65,15.66,15.64,15.65,129000.0
2006-07-19 12:05:00,15.65,15.67,15.63,15.67,73500.0,15.65,15.67,15.63,15.67,73500.0
2006-07-19 12:10:00,15.67,15.68,15.65,15.65,46600.0,15.67,15.68,15.65,15.65,46600.0
2006-07-19 12:15:00,15.65,15.66,15.65,15.65,50200.0,15.65,15.66,15.65,15.65,50200.0
2006-07-19 12:20:00,15.66,15.67,15.64,15.66,48900.0,15.66,15.67,15.64,15.66,48900.0
2006-07-19 12:25:00,15.67,15.67,15.65,15.66,11800.0,15.67,15.67,15.65,15.66,11800.0
2006-07-19 12:30:00,15.65,15.67,15.64,15.65,172000.0,15.65,15.67,15.64,15.65,172000.0
2006-07-19 12:35:00,15.65,15.66,15.63,15.63,109000.0,15.65,15.66,15.63,15.63,109000.0
2006-07-19 12:40:00,15.63,15.67,15.63,15.66,191700.0,15.63,15.67,15.63,15.66,191700.0
2006-07-19 12:45:00,15.67,15.68,15.65,15.65,45800.0,15.67,15.68,15.65,15.65,45800.0
2006-07-19 12:50:00,15.65,15.7,15.65,15.69,101200.0,15.65,15.7,15.65,15.69,101200.0
2006-07-19 12:55:00,15.7,15.73,15.69,15.72,82600.0,15.7,15.73,15.69,15.72,82600.0
2006-07-19 13:00:00,15.73,15.73,15.71,15.72,71100.0,15.73,15.73,15.71,15.72,71100.0
2006-07-19 13:05:00,15.73,15.79,15.71,15.78,100400.0,15.73,15.79,15.71,15.78,100400.0
2006-07-19 13:10:00,15.78,15.83,15.77,15.8,58700.0,15.78,15.83,15.77,15.8,58700.0
2006-07-19 13:15:00,15.8,15.83,15.77,15.77,76100.0,15.8,15.83,15.77,15.77,76100.0
2006-07-19 13:20:00,15.77,15.8,15.77,15.79,37800.0,15.77,15.8,15.77,15.79,37800.0
2006-07-19 13:25:00,15.79,15.87,15.79,15.86,144200.0,15.79,15.87,15.79,15.86,144200.0
2006-07-19 13:30:00,15.86,15.87,15.84,15.87,125300.0,15.86,15.87,15.84,15.87,125300.0
2006-07-19 13:35:00,15.87,15.88,15.83,15.83,59500.0,15.87,15.88,15.83,15.83,59500.0
2006-07-19 13:40:00,15.83,15.84,15.81,15.81,68500.0,15.83,15.84,15.81,15.81,68500.0
2006-07-19 13:45:00,15.82,15.86,15.81,15.85,52900.0,15.82,15.86,15.81,15.85,52900.0
2006-07-19 13:50:00,15.86,15.9,15.84,15.9,90800.0,15.86,15.9,15.84,15.9,90800.0
2006-07-19 13:55:00,15.91,15.93,15.9,15.9,63400.0,15.91,15.93,15.9,15.9,63400.0
2006-07-19 14:00:00,15.9,15.92,15.89,15.9,59600.0,15.9,15.92,15.89,15.9,59600.0
2006-07-19 14:05:00,15.9,15.91,15.88,15.89,77900.0,15.9,15.91,15.88,15.89,77900.0
2006-07-19 14:10:00,15.89,15.91,15.88,15.88,107200.0,15.89,15.91,15.88,15.88,107200.0
2006-07-19 14:15:00,15.88,15.89,15.83,15.84,80200.0,15.88,15.89,15.83,15.84,80200.0
2006-07-19 14:20:00,15.85,15.88,15.83,15.86,70700.0,15.85,15.88,15.83,15.86,70700.0
2006-07-19 14:25:00,15.87,15.92,15.86,15.92,76300.0,15.87,15.92,15.86,15.92,76300.0
2006-07-19 14:30:00,15.92,16.01,15.92,15.97,164600.0,15.92,16.01,15.92,15.97,164600.0
2006-07-19 14:35:00,15.97,15.97,15.94,15.95,73900.0,15.97,15.97,15.94,15.95,73900.0
2006-07-19 14:40:00,15.96,16.01,15.94,16.0,119700.0,15.96,16.01,15.94,16.0,119700.0
2006-07-19 14:45:00,16.0,16.01,15.98,15.99,113400.0,16.0,16.01,15.98,15.99,113400.0
2006-07-19 14:50:00,15.99,15.99,15.96,15.96,158600.0,15.99,15.99,15.96,15.96,158600.0
2006-07-19 14:55:00,15.96,15.98,15.94,15.95,215000.0,15.96,15.98,15.94,15.95,215000.0
2006-07-19 15:00:00,15.95,16.01,15.94,16.0,432300.0,15.95,16.01,15.94,16.0,432300.0
2006-07-19 15:05:00,16.0,16.03,15.98,16.0,231000.0,16.0,16.03,15.98,16.0,231000.0
2006-07-19 15:10:00,16.0,16.01,15.96,15.97,185200.0,16.0,16.01,15.96,15.97,185200.0
2006-07-19 15:15:00,15.98,15.98,15.94,15.95,149100.0,15.98,15.98,15.94,15.95,149100.0
2006-07-19 15:20:00,15.96,15.98,15.93,15.98,65400.0,15.96,15.98,15.93,15.98,65400.0
2006-07-19 15:25:00,15.98,16.0,15.94,15.99,75800.0,15.98,16.0,15.94,15.99,75800.0
2006-07-19 15:30:00,15.99,16.1,15.99,16.05,157500.0,15.99,16.1,15.99,16.05,157500.0
2006-07-19 15:35:00,16.06,16.07,16.01,16.02,236700.0,16.06,16.07,16.01,16.02,236700.0
2006-07-19 15:40:00,16.02,16.02,16.0,16.0,181600.0,16.02,16.02,16.0,16.0,181600.0
2006-07-19 15:45:00,16.01,16.04,16.0,16.03,220700.0,16.01,16.04,16.0,16.03,220700.0
2006-07-19 15:50:00,16.03,16.04,16.0,16.01,297600.0,16.03,16.04,16.0,16.01,297600.0
2006-07-19 15:55:00,16.01,16.05,15.98,16.05,311300.0,16.01,16.05,15.98,16.05,311300.0
2006-07-20 09:30:00,16.19,16.23,16.06,16.18,219700.0,16.19,16.23,16.06,16.18,219700.0
2006-07-20 09:35:00,16.18,16.22,16.11,16.14,105900.0,16.18,16.22,16.11,16.14,105900.0
2006-07-20 09:40:00,16.15,16.18,16.13,16.15,130900.0,16.15,16.18,16.13,16.15,130900.0
2006-07-20 09:45:00,16.16,16.19,16.15,16.19,166800.0,16.16,16.19,16.15,16.19,166800.0
2006-07-20 09:50:00,16.19,16.24,16.18,16.21,145600.0,16.19,16.24,16.18,16.21,145600.0
2006-07-20 09:55:00,16.2,16.25,16.18,16.23,283100.0,16.2,16.25,16.18,16.23,283100.0
2006-07-20 10:00:00,16.22,16.26,16.22,16.24,260900.0,16.22,16.26,16.22,16.24,260900.0
2006-07-20 10:05:00,16.24,16.24,16.19,16.21,152600.0,16.24,16.24,16.19,16.21,152600.0
2006-07-20 10:10:00,16.21,16.21,16.2,16.2,97300.0,16.21,16.21,16.2,16.2,97300.0
2006-07-20 10:15:00,16.19,16.2,16.11,16.12,129000.0,16.19,16.2,16.11,16.12,129000.0
2006-07-20 10:20:00,16.12,16.13,16.09,16.1,141500.0,16.12,16.13,16.09,16.1,141500.0
2006-07-20 10:25:00,16.1,16.14,16.1,16.12,76300.0,16.1,16.14,16.1,16.12,76300.0
2006-07-20 10:30:00,16.12,16.2,16.12,16.19,153000.0,16.12,16.2,16.12,16.19,153000.0
2006-07-20 10:35:00,16.18,16.19,16.12,16.14,90500.0,16.18,16.19,16.12,16.14,90500.0
2006-07-20 10:40:00,16.14,16.16,16.13,16.16,25600.0,16.14,16.16,16.13,16.16,25600.0
2006-07-20 10:45:00,16.16,16.16,16.1,16.11,69700.0,16.16,16.16,16.1,16.11,69700.0
2006-07-20 10:50:00,16.11,16.15,16.1,16.12,161200.0,16.11,16.15,16.1,16.12,161200.0
2006-07-20 10:55:00,16.12,16.17,16.12,16.16,89800.0,16.12,16.17,16.12,16.16,89800.0
2006-07-20 11:00:00,16.15,16.16,16.1,16.1,30800.0,16.15,16.16,16.1,16.1,30800.0
2006-07-20 11:05:00,16.1,16.11,16.09,16.1,92300.0,16.1,16.11,16.09,16.1,92300.0
2006-07-20 11:10:00,16.1,16.11,16.09,16.11,124800.0,16.1,16.11,16.09,16.11,124800.0
2006-07-20 11:15:00,16.11,16.12,16.06,16.06,48500.0,16.11,16.12,16.06,16.06,48500.0
2006-07-20 11:20:00,16.06,16.07,16.05,16.06,77300.0,16.06,16.07,16.05,16.06,77300.0
2006-07-20 11:25:00,16.06,16.06,16.04,16.05,88600.0,16.06,16.06,16.04,16.05,88600.0
2006-07-20 11:30:00,16.05,16.07,16.04,16.06,96300.0,16.05,16.07,16.04,16.06,96300.0
2006-07-20 11:35:00,16.07,16.07,16.05,16.06,91300.0,16.07,16.07,16.05,16.06,91300.0
2006-07-20 11:40:00,16.05,16.07,16.05,16.06,63900.0,16.05,16.07,16.05,16.06,63900.0
2006-07-20 11:45:00,16.06,16.07,16.05,16.05,64200.0,16.06,16.07,16.05,16.05,64200.0
2006-07-20 11:50:00,16.05,16.09,16.03,16.04,58900.0,16.05,16.09,16.03,16.04,58900.0
2006-07-20 11:55:00,16.04,16.05,16.03,16.03,30500.0,16.04,16.05,16.03,16.03,30500.0
2006-07-20 12:00:00,16.03,16.06,16.02,16.05,53800.0,16.03,16.06,16.02,16.05,53800.0
2006-07-20 12:05:00,16.05,16.06,16.05,16.06,29100.0,16.05,16.06,16.05,16.06,29100.0
2006-07-20 12:10:00,16.06,16.06,16.03,16.04,37700.0,16.06,16.06,16.03,16.04,37700.0
2006-07-20 12:15:00,16.05,16.12,16.04,16.12,58000.0,16.05,16.12,16.04,16.12,58000.0
2006-07-20 12:20:00,16.12,16.12,16.08,16.1,27500.0,16.12,16.12,16.08,16.1,27500.0
2006-07-20 12:25:00,16.09,16.15,16.09,16.12,51400.0,16.09,16.15,16.09,16.12,51400.0
2006-07-20 12:30:00,16.12,16.12,16.09,16.09,21000.0,16.12,16.12,16.09,16.09,21000.0
2006-07-20 12:35:00,16.1,16.11,16.08,16.09,55800.0,16.1,16.11,16.08,16.09,55800.0
2006-07-20 12:40:00,16.09,16.11,16.08,16.1,17400.0,16.09,16.11,16.08,16.1,17400.0
2006-07-20 12:45:00,16.1,16.11,16.1,16.1,7100.0,16.1,16.11,16.1,16.1,7100.0
2006-07-20 12:50:00,16.11,16.13,16.09,16.1,117200.0,16.11,16.13,16.09,16.1,117200.0
2006-07-20 12:55:00,16.09,16.13,16.09,16.09,92700.0,16.09,16.13,16.09,16.09,92700.0
2006-07-20 13:00:00,16.09,16.11,16.09,16.1,69000.0,16.09,16.11,16.09,16.1,69000.0
2006-07-20 13:05:00,16.1,16.11,16.09,16.1,47500.0,16.1,16.11,16.09,16.1,47500.0
2006-07-20 13:10:00,16.1,16.11,16.09,16.11,30300.0,16.1,16.11,16.09,16.11,30300.0
2006-07-20 13:15:00,16.1,16.13,16.1,16.12,44800.0,16.1,16.13,16.1,16.12,44800.0
2006-07-20 13:20:00,16.11,16.12,16.1,16.11,68700.0,16.11,16.12,16.1,16.11,68700.0
2006-07-20 13:25:00,16.11,16.12,16.11,16.12,22100.0,16.11,16.12,16.11,16.12,22100.0
2006-07-20 13:30:00,16.11,16.13,16.11,16.11,21300.0,16.11,16.13,16.11,16.11,21300.0
2006-07-20 13:35:00,16.12,16.12,16.11,16.12,36800.0,16.12,16.12,16.11,16.12,36800.0
2006-07-20 13:40:00,16.12,16.12,16.05,16.05,78100.0,16.12,16.12,16.05,16.05,78100.0
2006-07-20 13:45:00,16.05,16.09,16.05,16.07,103100.0,16.05,16.09,16.05,16.07,103100.0
2006-07-20 13:50:00,16.07,16.12,16.07,16.09,77900.0,16.07,16.12,16.07,16.09,77900.0
2006-07-20 13:55:00,16.09,16.09,16.04,16.04,38400.0,16.09,16.09,16.04,16.04,38400.0
2006-07-20 14:00:00,16.04,16.16,16.04,16.16,106800.0,16.04,16.16,16.04,16.16,106800.0
2006-07-20 14:05:00,16.15,16.16,16.08,16.08,120200.0,16.15,16.16,16.08,16.08,120200.0
2006-07-20 14:10:00,16.09,16.09,16.06,16.07,74000.0,16.09,16.09,16.06,16.07,74000.0
2006-07-20 14:15:00,16.07,16.08,16.05,16.06,44500.0,16.07,16.08,16.05,16.06,44500.0
2006-07-20 14:20:00,16.07,16.07,16.04,16.04,75600.0,16.07,16.07,16.04,16.04,75600.0
2006-07-20 14:25:00,16.04,16.05,16.03,16.03,20700.0,16.04,16.05,16.03,16.03,20700.0
2006-07-20 14:30:00,16.03,16.04,16.02,16.02,79500.0,16.03,16.04,16.02,16.02,79500.0
2006-07-20 14:35:00,16.02,16.03,16.01,16.01,29400.0,16.02,16.03,16.01,16.01,29400.0
2006-07-20 14:40:00,16.01,16.02,15.97,15.98,86200.0,16.01,16.02,15.97,15.98,86200.0
2006-07-20 14:45:00,15.97,15.99,15.96,15.99,65900.0,15.97,15.99,15.96,15.99,65900.0
2006-07-20 14:50:00,15.99,15.99,15.95,15.96,53600.0,15.99,15.99,15.95,15.96,53600.0
2006-07-20 14:55:00,15.96,15.96,15.91,15.92,60400.0,15.96,15.96,15.91,15.92,60400.0
2006-07-20 15:00:00,15.91,15.93,15.9,15.91,92300.0,15.91,15.93,15.9,15.91,92300.0
2006-07-20 15:05:00,15.91,15.94,15.91,15.91,37600.0,15.91,15.94,15.91,15.91,37600.0
2006-07-20 15:10:00,15.9,15.91,15.87,15.89,44000.0,15.9,15.91,15.87,15.89,44000.0
2006-07-20 15:15:00,15.9,15.91,15.89,15.9,53300.0,15.9,15.91,15.89,15.9,53300.0
2006-07-20 15:20:00,15.91,15.92,15.9,15.91,73300.0,15.91,15.92,15.9,15.91,73300.0
2006-07-20 15:25:00,15.9,15.93,15.89,15.91,86300.0,15.9,15.93,15.89,15.91,86300.0
2006-07-20 15:30:00,15.91,15.94,15.9,15.93,32800.0,15.91,15.94,15.9,15.93,32800.0
2006-07-20 15:35:00,15.93,15.98,15.92,15.96,73300.0,15.93,15.98,15.92,15.96,73300.0
2006-07-20 15:40:00,15.96,15.96,15.92,15.92,76700.0,15.96,15.96,15.92,15.92,76700.0
2006-07-20 15:45:00,15.92,15.97,15.91,15.97,98700.0,15.92,15.97,15.91,15.97,98700.0
2006-07-20 15:50:00,15.97,15.97,15.94,15.94,140800.0,15.97,15.97,15.94,15.94,140800.0
2006-07-20 15:55:00,15.94,15.97,15.94,15.94,125800.0,15.94,15.97,15.94,15.94,125800.0
2006-07-21 09:30:00,15.98,15.98,15.83,15.89,797000.0,15.98,15.98,15.83,15.89,797000.0
2006-07-21 09:35:00,15.88,15.91,15.76,15.78,129300.0,15.88,15.91,15.76,15.78,129300.0
2006-07-21 09:40:00,15.78,15.86,15.76,15.8,48900.0,15.78,15.86,15.76,15.8,48900.0
2006-07-21 09:45:00,15.81,15.81,15.65,15.68,101300.0,15.81,15.81,15.65,15.68,101300.0
2006-07-21 09:50:00,15.68,15.76,15.68,15.72,313800.0,15.68,15.76,15.68,15.72,313800.0
2006-07-21 09:55:00,15.71,15.83,15.71,15.8,31700.0,15.71,15.83,15.71,15.8,31700.0
2006-07-21 10:00:00,15.8,15.81,15.75,15.77,68800.0,15.8,15.81,15.75,15.77,68800.0
2006-07-21 10:05:00,15.76,15.81,15.76,15.8,32900.0,15.76,15.81,15.76,15.8,32900.0
2006-07-21 10:10:00,15.81,15.81,15.75,15.76,44800.0,15.81,15.81,15.75,15.76,44800.0
2006-07-21 10:15:00,15.76,15.79,15.75,15.79,98800.0,15.76,15.79,15.75,15.79,98800.0
2006-07-21 10:20:00,15.77,15.8,15.76,15.79,31900.0,15.77,15.8,15.76,15.79,31900.0
2006-07-21 10:25:00,15.78,15.79,15.76,15.77,32200.0,15.78,15.79,15.76,15.77,32200.0
2006-07-21 10:30:00,15.77,15.77,15.75,15.75,65600.0,15.77,15.77,15.75,15.75,65600.0
2006-07-21 10:35:00,15.75,15.79,15.75,15.78,112300.0,15.75,15.79,15.75,15.78,112300.0
2006-07-21 10:40:00,15.78,15.79,15.75,15.76,38600.0,15.78,15.79,15.75,15.76,38600.0
2006-07-21 10:45:00,15.76,15.77,15.75,15.75,28000.0,15.76,15.77,15.75,15.75,28000.0
2006-07-21 10:50:00,15.76,15.77,15.75,15.76,25500.0,15.76,15.77,15.75,15.76,25500.0
2006-07-21 10:55:00,15.76,15.78,15.75,15.76,24100.0,15.76,15.78,15.75,15.76,24100.0
2006-07-21 11:00:00,15.76,15.77,15.75,15.76,29600.0,15.76,15.77,15.75,15.76,29600.0
2006-07-21 11:05:00,15.75,15.77,15.75,15.77,19100.0,15.75,15.77,15.75,15.77,19100.0
2006-07-21 11:10:00,15.77,15.77,15.75,15.75,38100.0,15.77,15.77,15.75,15.75,38100.0
2006-07-21 11:15:00,15.76,15.79,15.75,15.77,67200.0,15.76,15.79,15.75,15.77,67200.0
2006-07-21 11:20:00,15.76,15.77,15.76,15.76,21400.0,15.76,15.77,15.76,15.76,21400.0
2006-07-21 11:25:00,15.77,15.77,15.75,15.76,19700.0,15.77,15.77,15.75,15.76,19700.0
2006-07-21 11:30:00,15.76,15.77,15.75,15.75,23000.0,15.76,15.77,15.75,15.75,23000.0
2006-07-21 11:35:00,15.75,15.76,15.73,15.73,42400.0,15.75,15.76,15.73,15.73,42400.0
2006-07-21 11:40:00,15.73,15.74,15.71,15.72,16500.0,15.73,15.74,15.71,15.72,16500.0
2006-07-21 11:45:00,15.72,15.78,15.72,15.78,28200.0,15.72,15.78,15.72,15.78,28200.0
2006-07-21 11:50:00,15.77,15.78,15.75,15.78,29500.0,15.77,15.78,15.75,15.78,29500.0
2006-07-21 11:55:00,15.77,15.79,15.77,15.77,18800.0,15.77,15.79,15.77,15.77,18800.0
2006-07-21 12:00:00,15.77,15.77,15.75,15.76,19000.0,15.77,15.77,15.75,15.76,19000.0
2006-07-21 12:05:00,15.76,15.76,15.74,15.74,28800.0,15.76,15.76,15.74,15.74,28800.0
2006-07-21 12:10:00,15.74,15.74,15.7,15.72,33800.0,15.74,15.74,15.7,15.72,33800.0
2006-07-21 12:15:00,15.72,15.74,15.69,15.71,44500.0,15.72,15.74,15.69,15.71,44500.0
2006-07-21 12:20:00,15.71,15.72,15.68,15.71,93700.0,15.71,15.72,15.68,15.71,93700.0
2006-07-21 12:25:00,15.71,15.72,15.69,15.69,110400.0,15.71,15.72,15.69,15.69,110400.0
2006-07-21 12:30:00,15.69,15.71,15.68,15.7,35400.0,15.69,15.71,15.68,15.7,35400.0
2006-07-21 12:35:00,15.69,15.69,15.61,15.65,59000.0,15.69,15.69,15.61,15.65,59000.0
2006-07-21 12:40:00,15.64,15.72,15.63,15.7,141500.0,15.64,15.72,15.63,15.7,141500.0
2006-07-21 12:45:00,15.71,15.73,15.69,15.7,22900.0,15.71,15.73,15.69,15.7,22900.0
2006-07-21 12:50:00,15.69,15.7,15.66,15.69,442500.0,15.69,15.7,15.66,15.69,442500.0
2006-07-21 12:55:00,15.69,15.71,15.69,15.71,31700.0,15.69,15.71,15.69,15.71,31700.0
2006-07-21 13:00:00,15.71,15.71,15.67,15.71,60300.0,15.71,15.71,15.67,15.71,60300.0
2006-07-21 13:05:00,15.7,15.75,15.69,15.74,34000.0,15.7,15.75,15.69,15.74,34000.0
2006-07-21 13:10:00,15.74,15.77,15.74,15.76,14700.0,15.74,15.77,15.74,15.76,14700.0
2006-07-21 13:15:00,15.76,15.78,15.75,15.76,26400.0,15.76,15.78,15.75,15.76,26400.0
2006-07-21 13:20:00,15.76,15.78,15.76,15.76,30600.0,15.76,15.78,15.76,15.76,30600.0
2006-07-21 13:25:00,15.76,15.77,15.75,15.75,47100.0,15.76,15.77,15.75,15.75,47100.0
2006-07-21 13:30:00,15.75,15.77,15.74,15.76,17200.0,15.75,15.77,15.74,15.76,17200.0
2006-07-21 13:35:00,15.75,15.79,15.75,15.78,40000.0,15.75,15.79,15.75,15.78,40000.0
2006-07-21 13:40:00,15.78,15.79,15.77,15.79,31500.0,15.78,15.79,15.77,15.79,31500.0
2006-07-21 13:45:00,15.79,15.86,15.79,15.85,57300.0,15.79,15.86,15.79,15.85,57300.0
2006-07-21 13:50:00,15.85,15.86,15.82,15.84,57800.0,15.85,15.86,15.82,15.84,57800.0
2006-07-21 13:55:00,15.85,15.88,15.85,15.85,30500.0,15.85,15.88,15.85,15.85,30500.0
2006-07-21 14:00:00,15.85,15.87,15.83,15.84,36400.0,15.85,15.87,15.83,15.84,36400.0
2006-07-21 14:05:00,15.85,15.88,15.84,15.87,24000.0,15.85,15.88,15.84,15.87,24000.0
2006-07-21 14:10:00,15.86,15.88,15.83,15.84,40400.0,15.86,15.88,15.83,15.84,40400.0
2006-07-21 14:15:00,15.83,15.86,15.82,15.85,34600.0,15.83,15.86,15.82,15.85,34600.0
2006-07-21 14:20:00,15.86,15.9,15.83,15.86,67800.0,15.86,15.9,15.83,15.86,67800.0
2006-07-21 14:25:00,15.86,15.87,15.82,15.86,47700.0,15.86,15.87,15.82,15.86,47700.0
2006-07-21 14:30:00,15.85,15.88,15.85,15.87,57200.0,15.85,15.88,15.85,15.87,57200.0
2006-07-21 14:35:00,15.88,15.89,15.88,15.89,13600.0,15.88,15.89,15.88,15.89,13600.0
2006-07-21 14:40:00,15.88,15.89,15.85,15.86,34500.0,15.88,15.89,15.85,15.86,34500.0
2006-07-21 14:45:00,15.86,15.86,15.82,15.83,43500.0,15.86,15.86,15.82,15.83,43500.0
2006-07-21 14:50:00,15.83,15.87,15.83,15.86,52800.0,15.83,15.87,15.83,15.86,52800.0
2006-07-21 14:55:00,15.86,15.86,15.82,15.86,156000.0,15.86,15.86,15.82,15.86,156000.0
2006-07-21 15:00:00,15.85,15.86,15.81,15.85,156300.0,15.85,15.86,15.81,15.85,156300.0
2006-07-21 15:05:00,15.84,15.86,15.84,15.86,57200.0,15.84,15.86,15.84,15.86,57200.0
2006-07-21 15:10:00,15.86,15.87,15.85,15.86,35700.0,15.86,15.87,15.85,15.86,35700.0
2006-07-21 15:15:00,15.86,15.87,15.82,15.83,39000.0,15.86,15.87,15.82,15.83,39000.0
2006-07-21 15:20:00,15.84,15.85,15.83,15.85,41800.0,15.84,15.85,15.83,15.85,41800.0
2006-07-21 15:25:00,15.85,15.87,15.83,15.87,72900.0,15.85,15.87,15.83,15.87,72900.0
2006-07-21 15:30:00,15.86,15.86,15.85,15.85,39300.0,15.86,15.86,15.85,15.85,39300.0
2006-07-21 15:35:00,15.86,15.86,15.85,15.85,41400.0,15.86,15.86,15.85,15.85,41400.0
2006-07-21 15:40:00,15.85,15.87,15.83,15.87,102800.0,15.85,15.87,15.83,15.87,102800.0
2006-07-21 15:45:00,15.87,15.87,15.85,15.85,54100.0,15.87,15.87,15.85,15.85,54100.0
2006-07-21 15:50:00,15.85,15.86,15.83,15.85,113500.0,15.85,15.86,15.83,15.85,113500.0
2006-07-21 15:55:00,15.85,15.87,15.85,15.86,93500.0,15.85,15.87,15.85,15.86,93500.0
2006-07-24 09:30:00,15.7,15.83,15.7,15.8,109400.0,15.7,15.83,15.7,15.8,109400.0
2006-07-24 09:35:00,15.81,15.84,15.66,15.72,64300.0,15.81,15.84,15.66,15.72,64300.0
2006-07-24 09:40:00,15.74,15.8,15.66,15.66,89200.0,15.74,15.8,15.66,15.66,89200.0
2006-07-24 09:45:00,15.68,15.72,15.66,15.71,112800.0,15.68,15.72,15.66,15.71,112800.0
2006-07-24 09:50:00,15.71,15.76,15.7,15.76,77800.0,15.71,15.76,15.7,15.76,77800.0
2006-07-24 09:55:00,15.75,15.75,15.69,15.7,66400.0,15.75,15.75,15.69,15.7,66400.0
2006-07-24 10:00:00,15.7,15.74,15.66,15.71,85000.0,15.7,15.74,15.66,15.71,85000.0
2006-07-24 10:05:00,15.71,15.77,15.71,15.76,179700.0,15.71,15.77,15.71,15.76,179700.0
2006-07-24 10:10:00,15.76,15.8,15.75,15.8,60200.0,15.76,15.8,15.75,15.8,60200.0
2006-07-24 10:15:00,15.79,15.82,15.78,15.8,51200.0,15.79,15.82,15.78,15.8,51200.0
2006-07-24 10:20:00,15.8,15.85,15.8,15.84,55400.0,15.8,15.85,15.8,15.84,55400.0
2006-07-24 10:25:00,15.83,15.86,15.82,15.83,106400.0,15.83,15.86,15.82,15.83,106400.0
2006-07-24 10:30:00,15.83,15.85,15.82,15.85,39900.0,15.83,15.85,15.82,15.85,39900.0
2006-07-24 10:35:00,15.85,15.86,15.83,15.84,41900.0,15.85,15.86,15.83,15.84,41900.0
2006-07-24 10:40:00,15.84,15.86,15.83,15.85,52100.0,15.84,15.86,15.83,15.85,52100.0
2006-07-24 10:45:00,15.85,15.86,15.82,15.85,38100.0,15.85,15.86,15.82,15.85,38100.0
2006-07-24 10:50:00,15.85,15.91,15.84,15.86,45700.0,15.85,15.91,15.84,15.86,45700.0
2006-07-24 10:55:00,15.86,15.89,15.86,15.86,48500.0,15.86,15.89,15.86,15.86,48500.0
2006-07-24 11:00:00,15.87,15.9,15.85,15.88,87700.0,15.87,15.9,15.85,15.88,87700.0
2006-07-24 11:05:00,15.88,15.9,15.83,15.84,172000.0,15.88,15.9,15.83,15.84,172000.0
2006-07-24 11:10:00,15.85,15.9,15.83,15.86,64100.0,15.85,15.9,15.83,15.86,64100.0
2006-07-24 11:15:00,15.85,15.88,15.83,15.85,185700.0,15.85,15.88,15.83,15.85,185700.0
2006-07-24 11:20:00,15.85,15.88,15.84,15.86,77500.0,15.85,15.88,15.84,15.86,77500.0
2006-07-24 11:25:00,15.86,15.88,15.86,15.87,49500.0,15.86,15.88,15.86,15.87,49500.0
2006-07-24 11:30:00,15.88,15.9,15.86,15.88,35200.0,15.88,15.9,15.86,15.88,35200.0
2006-07-24 11:35:00,15.88,15.95,15.88,15.94,84400.0,15.88,15.95,15.88,15.94,84400.0
2006-07-24 11:40:00,15.93,15.95,15.92,15.92,30900.0,15.93,15.95,15.92,15.92,30900.0
2006-07-24 11:45:00,15.92,15.95,15.91,15.92,50400.0,15.92,15.95,15.91,15.92,50400.0
2006-07-24 11:50:00,15.93,15.94,15.91,15.93,61900.0,15.93,15.94,15.91,15.93,61900.0
2006-07-24 11:55:00,15.93,15.97,15.93,15.96,80000.0,15.93,15.97,15.93,15.96,80000.0
2006-07-24 12:00:00,15.96,15.98,15.93,15.94,175800.0,15.96,15.98,15.93,15.94,175800.0
2006-07-24 12:05:00,15.94,15.95,15.91,15.94,116100.0,15.94,15.95,15.91,15.94,116100.0
2006-07-24 12:10:00,15.92,15.96,15.92,15.93,65400.0,15.92,15.96,15.92,15.93,65400.0
2006-07-24 12:15:00,15.92,15.94,15.92,15.92,27800.0,15.92,15.94,15.92,15.92,27800.0
2006-07-24 12:20:00,15.91,15.94,15.91,15.94,18400.0,15.91,15.94,15.91,15.94,18400.0
2006-07-24 12:25:00,15.94,15.95,15.93,15.94,19500.0,15.94,15.95,15.93,15.94,19500.0
2006-07-24 12:30:00,15.94,15.95,15.93,15.93,58200.0,15.94,15.95,15.93,15.93,58200.0
2006-07-24 12:35:00,15.93,15.94,15.92,15.93,21600.0,15.93,15.94,15.92,15.93,21600.0
2006-07-24 12:40:00,15.92,15.94,15.92,15.93,46800.0,15.92,15.94,15.92,15.93,46800.0
2006-07-24 12:45:00,15.94,15.94,15.92,15.92,37000.0,15.94,15.94,15.92,15.92,37000.0
2006-07-24 12:50:00,15.93,15.98,15.93,15.97,46000.0,15.93,15.98,15.93,15.97,46000.0
2006-07-24 12:55:00,15.97,15.97,15.95,15.96,51500.0,15.97,15.97,15.95,15.96,51500.0
2006-07-24 13:00:00,15.97,15.97,15.95,15.95,30200.0,15.97,15.97,15.95,15.95,30200.0
2006-07-24 13:05:00,15.96,15.96,15.94,15.95,138700.0,15.96,15.96,15.94,15.95,138700.0
2006-07-24 13:10:00,15.95,15.98,15.95,15.96,68400.0,15.95,15.98,15.95,15.96,68400.0
2006-07-24 13:15:00,15.96,15.98,15.95,15.97,59500.0,15.96,15.98,15.95,15.97,59500.0
2006-07-24 13:20:00,15.98,15.98,15.96,15.97,27300.0,15.98,15.98,15.96,15.97,27300.0
2006-07-24 13:25:00,15.96,15.98,15.96,15.98,33800.0,15.96,15.98,15.96,15.98,33800.0
2006-07-24 13:30:00,15.97,16.0,15.96,16.0,62600.0,15.97,16.0,15.96,16.0,62600.0
2006-07-24 13:35:00,15.99,15.99,15.97,15.97,43500.0,15.99,15.99,15.97,15.97,43500.0
2006-07-24 13:40:00,15.97,16.0,15.97,15.99,21500.0,15.97,16.0,15.97,15.99,21500.0
2006-07-24 13:45:00,15.99,16.02,15.98,15.99,63000.0,15.99,16.02,15.98,15.99,63000.0
2006-07-24 13:50:00,15.99,16.0,15.97,15.97,14000.0,15.99,16.0,15.97,15.97,14000.0
2006-07-24 13:55:00,15.97,16.04,15.97,16.0,53900.0,15.97,16.04,15.97,16.0,53900.0
2006-07-24 14:00:00,16.0,16.01,15.98,15.99,28800.0,16.0,16.01,15.98,15.99,28800.0
2006-07-24 14:05:00,15.99,16.0,15.98,15.99,59300.0,15.99,16.0,15.98,15.99,59300.0
2006-07-24 14:10:00,15.99,16.0,15.98,15.99,38900.0,15.99,16.0,15.98,15.99,38900.0
2006-07-24 14:15:00,15.99,16.01,15.98,15.99,38200.0,15.99,16.01,15.98,15.99,38200.0
2006-07-24 14:20:00,15.98,15.99,15.97,15.98,32500.0,15.98,15.99,15.97,15.98,32500.0
2006-07-24 14:25:00,15.99,15.99,15.96,15.96,98800.0,15.99,15.99,15.96,15.96,98800.0
2006-07-24 14:30:00,15.96,15.97,15.95,15.97,166900.0,15.96,15.97,15.95,15.97,166900.0
2006-07-24 14:35:00,15.96,15.99,15.96,15.99,50000.0,15.96,15.99,15.96,15.99,50000.0
2006-07-24 14:40:00,15.99,16.0,15.98,15.99,51400.0,15.99,16.0,15.98,15.99,51400.0
2006-07-24 14:45:00,16.0,16.0,15.99,16.0,19400.0,16.0,16.0,15.99,16.0,19400.0
2006-07-24 14:50:00,16.0,16.0,15.99,15.99,33300.0,16.0,16.0,15.99,15.99,33300.0
2006-07-24 14:55:00,16.0,16.02,15.99,16.01,79700.0,16.0,16.02,15.99,16.01,79700.0
2006-07-24 15:00:00,16.02,16.03,16.01,16.03,90300.0,16.02,16.03,16.01,16.03,90300.0
2006-07-24 15:05:00,16.02,16.03,16.02,16.02,34200.0,16.02,16.03,16.02,16.02,34200.0
2006-07-24 15:10:00,16.02,16.03,16.02,16.02,45400.0,16.02,16.03,16.02,16.02,45400.0
2006-07-24 15:15:00,16.03,16.03,16.01,16.02,35800.0,16.03,16.03,16.01,16.02,35800.0
2006-07-24 15:20:00,16.02,16.03,16.01,16.02,63700.0,16.02,16.03,16.01,16.02,63700.0
2006-07-24 15:25:00,16.02,16.04,16.02,16.04,33800.0,16.02,16.04,16.02,16.04,33800.0
2006-07-24 15:30:00,16.04,16.09,16.04,16.04,117300.0,16.04,16.09,16.04,16.04,117300.0
2006-07-24 15:35:00,16.04,16.06,16.04,16.04,58500.0,16.04,16.06,16.04,16.04,58500.0
2006-07-24 15:40:00,16.04,16.05,16.02,16.04,82700.0,16.04,16.05,16.02,16.04,82700.0
2006-07-24 15:45:00,16.03,16.06,16.03,16.06,127500.0,16.03,16.06,16.03,16.06,127500.0
2006-07-24 15:50:00,16.06,16.1,16.06,16.07,117700.0,16.06,16.1,16.06,16.07,117700.0
2006-07-24 15:55:00,16.07,16.09,16.02,16.03,235000.0,16.07,16.09,16.02,16.03,235000.0
2006-07-25 09:30:00,16.02,16.02,15.9,15.91,114200.0,16.02,16.02,15.9,15.91,114200.0
2006-07-25 09:35:00,15.92,16.02,15.9,15.98,37100.0,15.92,16.02,15.9,15.98,37100.0
2006-07-25 09:40:00,15.98,15.98,15.94,15.94,25500.0,15.98,15.98,15.94,15.94,25500.0
2006-07-25 09:45:00,15.94,16.03,15.93,15.94,166500.0,15.94,16.03,15.93,15.94,166500.0
2006-07-25 09:50:00,15.93,15.97,15.92,15.95,32000.0,15.93,15.97,15.92,15.95,32000.0
2006-07-25 09:55:00,15.95,16.01,15.95,15.96,130300.0,15.95,16.01,15.95,15.96,130300.0
2006-07-25 10:00:00,15.96,16.03,15.95,16.0,40400.0,15.96,16.03,15.95,16.0,40400.0
2006-07-25 10:05:00,16.02,16.06,16.01,16.04,27800.0,16.02,16.06,16.01,16.04,27800.0
2006-07-25 10:10:00,16.02,16.14,16.01,16.08,78300.0,16.02,16.14,16.01,16.08,78300.0
2006-07-25 10:15:00,16.09,16.1,16.05,16.07,75200.0,16.09,16.1,16.05,16.07,75200.0
2006-07-25 10:20:00,16.08,16.1,16.05,16.05,57700.0,16.08,16.1,16.05,16.05,57700.0
2006-07-25 10:25:00,16.06,16.07,16.03,16.06,41100.0,16.06,16.07,16.03,16.06,41100.0
2006-07-25 10:30:00,16.06,16.11,16.04,16.1,66500.0,16.06,16.11,16.04,16.1,66500.0
2006-07-25 10:35:00,16.1,16.11,15.98,15.99,112800.0,16.1,16.11,15.98,15.99,112800.0
2006-07-25 10:40:00,15.99,16.01,15.97,16.01,38200.0,15.99,16.01,15.97,16.01,38200.0
2006-07-25 10:45:00,16.02,16.04,15.97,15.98,195800.0,16.02,16.04,15.97,15.98,195800.0
2006-07-25 10:50:00,15.98,15.99,15.94,15.95,42500.0,15.98,15.99,15.94,15.95,42500.0
2006-07-25 10:55:00,15.95,15.97,15.92,15.95,52600.0,15.95,15.97,15.92,15.95,52600.0
2006-07-25 11:00:00,15.95,15.97,15.93,15.97,32300.0,15.95,15.97,15.93,15.97,32300.0
2006-07-25 11:05:00,15.97,15.99,15.95,15.95,59200.0,15.97,15.99,15.95,15.95,59200.0
2006-07-25 11:10:00,15.95,16.02,15.9,15.96,146100.0,15.95,16.02,15.9,15.96,146100.0
2006-07-25 11:15:00,15.96,16.0,15.96,15.99,416500.0,15.96,16.0,15.96,15.99,416500.0
2006-07-25 11:20:00,16.0,16.03,16.0,16.03,63900.0,16.0,16.03,16.0,16.03,63900.0
2006-07-25 11:25:00,16.03,16.05,16.0,16.01,52700.0,16.03,16.05,16.0,16.01,52700.0
2006-07-25 11:30:00,16.01,16.02,16.0,16.0,67800.0,16.01,16.02,16.0,16.0,67800.0
2006-07-25 11:35:00,16.01,16.02,16.0,16.01,56400.0,16.01,16.02,16.0,16.01,56400.0
2006-07-25 11:40:00,16.02,16.02,16.0,16.01,43000.0,16.02,16.02,16.0,16.01,43000.0
2006-07-25 11:45:00,16.02,16.04,16.0,16.03,269300.0,16.02,16.04,16.0,16.03,269300.0
2006-07-25 11:50:00,16.03,16.04,16.0,16.02,33800.0,16.03,16.04,16.0,16.02,33800.0
2006-07-25 11:55:00,16.0,16.02,16.0,16.0,19700.0,16.0,16.02,16.0,16.0,19700.0
2006-07-25 12:00:00,16.02,16.02,16.0,16.01,137500.0,16.02,16.02,16.0,16.01,137500.0
2006-07-25 12:05:00,16.01,16.02,15.97,16.0,123300.0,16.01,16.02,15.97,16.0,123300.0
2006-07-25 12:10:00,15.99,16.0,15.99,16.0,11900.0,15.99,16.0,15.99,16.0,11900.0
2006-07-25 12:15:00,16.0,16.01,15.98,16.01,407400.0,16.0,16.01,15.98,16.01,407400.0
2006-07-25 12:20:00,16.02,16.02,16.0,16.02,201700.0,16.02,16.02,16.0,16.02,201700.0
2006-07-25 12:25:00,16.02,16.06,16.0,16.05,41000.0,16.02,16.06,16.0,16.05,41000.0
2006-07-25 12:30:00,16.04,16.12,16.02,16.1,109900.0,16.04,16.12,16.02,16.1,109900.0
2006-07-25 12:35:00,16.1,16.12,16.08,16.1,30800.0,16.1,16.12,16.08,16.1,30800.0
2006-07-25 12:40:00,16.11,16.12,16.07,16.09,25000.0,16.11,16.12,16.07,16.09,25000.0
2006-07-25 12:45:00,16.09,16.11,16.08,16.1,41800.0,16.09,16.11,16.08,16.1,41800.0
2006-07-25 12:50:00,16.09,16.14,16.09,16.13,70400.0,16.09,16.14,16.09,16.13,70400.0
2006-07-25 12:55:00,16.13,16.23,16.13,16.22,267500.0,16.13,16.23,16.13,16.22,267500.0
2006-07-25 13:00:00,16.23,16.25,16.21,16.23,100800.0,16.23,16.25,16.21,16.23,100800.0
2006-07-25 13:05:00,16.24,16.25,16.23,16.25,113200.0,16.24,16.25,16.23,16.25,113200.0
2006-07-25 13:10:00,16.25,16.37,16.24,16.36,212300.0,16.25,16.37,16.24,16.36,212300.0
2006-07-25 13:15:00,16.34,16.38,16.33,16.35,152300.0,16.34,16.38,16.33,16.35,152300.0
2006-07-25 13:20:00,16.36,16.45,16.36,16.43,268400.0,16.36,16.45,16.36,16.43,268400.0
2006-07-25 13:25:00,16.43,16.43,16.38,16.39,114500.0,16.43,16.43,16.38,16.39,114500.0
2006-07-25 13:30:00,16.4,16.45,16.4,16.41,173200.0,16.4,16.45,16.4,16.41,173200.0
2006-07-25 13:35:00,16.41,16.42,16.36,16.37,114300.0,16.41,16.42,16.36,16.37,114300.0
2006-07-25 13:40:00,16.37,16.37,16.32,16.33,57200.0,16.37,16.37,16.32,16.33,57200.0
2006-07-25 13:45:00,16.33,16.35,16.33,16.34,68300.0,16.33,16.35,16.33,16.34,68300.0
2006-07-25 13:50:00,16.34,16.34,16.3,16.31,90700.0,16.34,16.34,16.3,16.31,90700.0
2006-07-25 13:55:00,16.31,16.43,16.31,16.39,139700.0,16.31,16.43,16.31,16.39,139700.0
2006-07-25 14:00:00,16.39,16.5,16.38,16.5,385400.0,16.39,16.5,16.38,16.5,385400.0
2006-07-25 14:05:00,16.5,16.54,16.48,16.5,342800.0,16.5,16.54,16.48,16.5,342800.0
2006-07-25 14:10:00,16.5,16.52,16.48,16.5,312100.0,16.5,16.52,16.48,16.5,312100.0
2006-07-25 14:15:00,16.5,16.5,16.41,16.42,292900.0,16.5,16.5,16.41,16.42,292900.0
2006-07-25 14:20:00,16.43,16.53,16.41,16.53,317100.0,16.43,16.53,16.41,16.53,317100.0
2006-07-25 14:25:00,16.52,16.54,16.5,16.51,194200.0,16.52,16.54,16.5,16.51,194200.0
2006-07-25 14:30:00,16.51,16.61,16.49,16.58,151900.0,16.51,16.61,16.49,16.58,151900.0
2006-07-25 14:35:00,16.59,16.6,16.55,16.56,105300.0,16.59,16.6,16.55,16.56,105300.0
2006-07-25 14:40:00,16.56,16.62,16.56,16.6,111400.0,16.56,16.62,16.56,16.6,111400.0
2006-07-25 14:45:00,16.6,16.66,16.6,16.66,156800.0,16.6,16.66,16.6,16.66,156800.0
2006-07-25 14:50:00,16.65,16.67,16.64,16.64,242200.0,16.65,16.67,16.64,16.64,242200.0
2006-07-25 14:55:00,16.64,16.64,16.59,16.59,208800.0,16.64,16.64,16.59,16.59,208800.0
2006-07-25 15:00:00,16.6,16.67,16.58,16.67,194200.0,16.6,16.67,16.58,16.67,194200.0
2006-07-25 15:05:00,16.67,16.78,16.65,16.78,247000.0,16.67,16.78,16.65,16.78,247000.0
2006-07-25 15:10:00,16.77,16.85,16.71,16.84,315700.0,16.77,16.85,16.71,16.84,315700.0
2006-07-25 15:15:00,16.84,16.85,16.76,16.81,293900.0,16.84,16.85,16.76,16.81,293900.0
2006-07-25 15:20:00,16.81,16.83,16.75,16.81,110500.0,16.81,16.83,16.75,16.81,110500.0
2006-07-25 15:25:00,16.8,16.82,16.75,16.78,201000.0,16.8,16.82,16.75,16.78,201000.0
2006-07-25 15:30:00,16.78,16.84,16.77,16.83,152100.0,16.78,16.84,16.77,16.83,152100.0
2006-07-25 15:35:00,16.83,16.88,16.82,16.87,179700.0,16.83,16.88,16.82,16.87,179700.0
2006-07-25 15:40:00,16.87,16.87,16.78,16.84,219500.0,16.87,16.87,16.78,16.84,219500.0
2006-07-25 15:45:00,16.83,16.86,16.78,16.78,186400.0,16.83,16.86,16.78,16.78,186400.0
2006-07-25 15:50:00,16.78,16.83,16.76,16.8,269500.0,16.78,16.83,16.76,16.8,269500.0
2006-07-25 15:55:00,16.8,16.81,16.74,16.74,390600.0,16.8,16.81,16.74,16.74,390600.0
2006-07-26 09:30:00,16.76,16.76,16.5,16.6,198200.0,16.76,16.76,16.5,16.6,198200.0
2006-07-26 09:35:00,16.6,16.7,16.6,16.62,54600.0,16.6,16.7,16.6,16.62,54600.0
2006-07-26 09:40:00,16.64,16.72,16.6,16.69,125400.0,16.64,16.72,16.6,16.69,125400.0
2006-07-26 09:45:00,16.69,16.85,16.68,16.75,183900.0,16.69,16.85,16.68,16.75,183900.0
2006-07-26 09:50:00,16.75,16.79,16.72,16.79,84600.0,16.75,16.79,16.72,16.79,84600.0
2006-07-26 09:55:00,16.79,16.88,16.79,16.85,198900.0,16.79,16.88,16.79,16.85,198900.0
2006-07-26 10:00:00,16.85,17.05,16.84,17.04,295100.0,16.85,17.05,16.84,17.04,295100.0
2006-07-26 10:05:00,17.06,17.06,16.86,16.9,254700.0,17.06,17.06,16.86,16.9,254700.0
2006-07-26 10:10:00,16.89,16.97,16.88,16.95,145500.0,16.89,16.97,16.88,16.95,145500.0
2006-07-26 10:15:00,16.96,17.03,16.95,16.99,265100.0,16.96,17.03,16.95,16.99,265100.0
2006-07-26 10:20:00,16.99,17.05,16.99,17.02,264800.0,16.99,17.05,16.99,17.02,264800.0
2006-07-26 10:25:00,17.03,17.05,17.01,17.02,279600.0,17.03,17.05,17.01,17.02,279600.0
2006-07-26 10:30:00,17.03,17.09,17.01,17.08,197600.0,17.03,17.09,17.01,17.08,197600.0
2006-07-26 10:35:00,17.07,17.1,17.07,17.08,263100.0,17.07,17.1,17.07,17.08,263100.0
2006-07-26 10:40:00,17.08,17.13,17.08,17.13,155900.0,17.08,17.13,17.08,17.13,155900.0
2006-07-26 10:45:00,17.13,17.19,17.12,17.17,182900.0,17.13,17.19,17.12,17.17,182900.0
2006-07-26 10:50:00,17.16,17.26,17.16,17.25,510300.0,17.16,17.26,17.16,17.25,510300.0
2006-07-26 10:55:00,17.25,17.34,17.25,17.28,477900.0,17.25,17.34,17.25,17.28,477900.0
2006-07-26 11:00:00,17.3,17.33,17.26,17.31,180100.0,17.3,17.33,17.26,17.31,180100.0
2006-07-26 11:05:00,17.32,17.33,17.29,17.32,309400.0,17.32,17.33,17.29,17.32,309400.0
2006-07-26 11:10:00,17.33,17.37,17.32,17.34,197200.0,17.33,17.37,17.32,17.34,197200.0
2006-07-26 11:15:00,17.34,17.41,17.33,17.4,148700.0,17.34,17.41,17.33,17.4,148700.0
2006-07-26 11:20:00,17.4,17.51,17.4,17.49,324100.0,17.4,17.51,17.4,17.49,324100.0
2006-07-26 11:25:00,17.5,17.52,17.39,17.44,305500.0,17.5,17.52,17.39,17.44,305500.0
2006-07-26 11:30:00,17.44,17.53,17.43,17.46,213700.0,17.44,17.53,17.43,17.46,213700.0
2006-07-26 11:35:00,17.45,17.48,17.36,17.39,200500.0,17.45,17.48,17.36,17.39,200500.0
2006-07-26 11:40:00,17.4,17.45,17.39,17.42,192000.0,17.4,17.45,17.39,17.42,192000.0
2006-07-26 11:45:00,17.42,17.44,17.41,17.43,91900.0,17.42,17.44,17.41,17.43,91900.0
2006-07-26 11:50:00,17.43,17.44,17.41,17.41,83000.0,17.43,17.44,17.41,17.41,83000.0
2006-07-26 11:55:00,17.4,17.42,17.37,17.42,95600.0,17.4,17.42,17.37,17.42,95600.0
2006-07-26 12:00:00,17.42,17.44,17.4,17.44,85300.0,17.42,17.44,17.4,17.44,85300.0
2006-07-26 12:05:00,17.43,17.44,17.41,17.41,38000.0,17.43,17.44,17.41,17.41,38000.0
2006-07-26 12:10:00,17.41,17.44,17.41,17.44,90600.0,17.41,17.44,17.41,17.44,90600.0
2006-07-26 12:15:00,17.43,17.5,17.43,17.48,177200.0,17.43,17.5,17.43,17.48,177200.0
2006-07-26 12:20:00,17.48,17.49,17.45,17.45,46400.0,17.48,17.49,17.45,17.45,46400.0
2006-07-26 12:25:00,17.45,17.52,17.45,17.49,198200.0,17.45,17.52,17.45,17.49,198200.0
2006-07-26 12:30:00,17.49,17.65,17.46,17.54,222300.0,17.49,17.65,17.46,17.54,222300.0
2006-07-26 12:35:00,17.53,17.6,17.51,17.55,258500.0,17.53,17.6,17.51,17.55,258500.0
2006-07-26 12:40:00,17.56,17.57,17.5,17.51,279700.0,17.56,17.57,17.5,17.51,279700.0
2006-07-26 12:45:00,17.5,17.56,17.48,17.53,130700.0,17.5,17.56,17.48,17.53,130700.0
2006-07-26 12:50:00,17.53,17.53,17.49,17.52,69700.0,17.53,17.53,17.49,17.52,69700.0
2006-07-26 12:55:00,17.52,17.55,17.5,17.55,64600.0,17.52,17.55,17.5,17.55,64600.0
2006-07-26 13:00:00,17.54,17.55,17.53,17.53,79900.0,17.54,17.55,17.53,17.53,79900.0
2006-07-26 13:05:00,17.54,17.54,17.48,17.49,129600.0,17.54,17.54,17.48,17.49,129600.0
2006-07-26 13:10:00,17.49,17.5,17.4,17.41,80700.0,17.49,17.5,17.4,17.41,80700.0
2006-07-26 13:15:00,17.42,17.46,17.42,17.44,54700.0,17.42,17.46,17.42,17.44,54700.0
2006-07-26 13:20:00,17.44,17.45,17.37,17.38,107200.0,17.44,17.45,17.37,17.38,107200.0
2006-07-26 13:25:00,17.37,17.37,17.3,17.31,114000.0,17.37,17.37,17.3,17.31,114000.0
2006-07-26 13:30:00,17.31,17.32,17.25,17.26,83800.0,17.31,17.32,17.25,17.26,83800.0
2006-07-26 13:35:00,17.26,17.27,17.2,17.24,122000.0,17.26,17.27,17.2,17.24,122000.0
2006-07-26 13:40:00,17.23,17.3,17.23,17.29,134000.0,17.23,17.3,17.23,17.29,134000.0
2006-07-26 13:45:00,17.29,17.32,17.27,17.3,75200.0,17.29,17.32,17.27,17.3,75200.0
2006-07-26 13:50:00,17.31,17.32,17.29,17.29,28400.0,17.31,17.32,17.29,17.29,28400.0
2006-07-26 13:55:00,17.29,17.36,17.28,17.36,67500.0,17.29,17.36,17.28,17.36,67500.0
2006-07-26 14:00:00,17.35,17.42,17.31,17.31,110400.0,17.35,17.42,17.31,17.31,110400.0
2006-07-26 14:05:00,17.32,17.36,17.31,17.35,91300.0,17.32,17.36,17.31,17.35,91300.0
2006-07-26 14:10:00,17.34,17.34,17.28,17.3,42800.0,17.34,17.34,17.28,17.3,42800.0
2006-07-26 14:15:00,17.29,17.32,17.27,17.28,48200.0,17.29,17.32,17.27,17.28,48200.0
2006-07-26 14:20:00,17.27,17.32,17.25,17.25,110300.0,17.27,17.32,17.25,17.25,110300.0
2006-07-26 14:25:00,17.26,17.28,17.2,17.21,55600.0,17.26,17.28,17.2,17.21,55600.0
2006-07-26 14:30:00,17.21,17.22,17.14,17.17,153300.0,17.21,17.22,17.14,17.17,153300.0
2006-07-26 14:35:00,17.16,17.17,17.08,17.12,122700.0,17.16,17.17,17.08,17.12,122700.0
2006-07-26 14:40:00,17.12,17.14,17.09,17.14,62100.0,17.12,17.14,17.09,17.14,62100.0
2006-07-26 14:45:00,17.14,17.15,17.04,17.06,113500.0,17.14,17.15,17.04,17.06,113500.0
2006-07-26 14:50:00,17.05,17.07,17.01,17.06,134200.0,17.05,17.07,17.01,17.06,134200.0
2006-07-26 14:55:00,17.04,17.09,17.02,17.02,125400.0,17.04,17.09,17.02,17.02,125400.0
2006-07-26 15:00:00,17.01,17.07,17.01,17.04,53100.0,17.01,17.07,17.01,17.04,53100.0
2006-07-26 15:05:00,17.04,17.04,17.0,17.02,87200.0,17.04,17.04,17.0,17.02,87200.0
2006-07-26 15:10:00,17.01,17.02,16.86,16.89,157000.0,17.01,17.02,16.86,16.89,157000.0
2006-07-26 15:15:00,16.88,16.97,16.88,16.93,138800.0,16.88,16.97,16.88,16.93,138800.0
2006-07-26 15:20:00,16.93,16.97,16.92,16.93,53200.0,16.93,16.97,16.92,16.93,53200.0
2006-07-26 15:25:00,16.95,16.97,16.92,16.97,71500.0,16.95,16.97,16.92,16.97,71500.0
2006-07-26 15:30:00,16.96,17.02,16.96,17.0,80200.0,16.96,17.02,16.96,17.0,80200.0
2006-07-26 15:35:00,17.0,17.05,16.99,17.0,146400.0,17.0,17.05,16.99,17.0,146400.0
2006-07-26 15:40:00,17.0,17.01,16.99,17.01,113300.0,17.0,17.01,16.99,17.01,113300.0
2006-07-26 15:45:00,17.01,17.09,17.0,17.07,174200.0,17.01,17.09,17.0,17.07,174200.0
2006-07-26 15:50:00,17.07,17.08,17.06,17.08,142700.0,17.07,17.08,17.06,17.08,142700.0
2006-07-26 15:55:00,17.08,17.08,17.01,17.03,216300.0,17.08,17.08,17.01,17.03,216300.0
2006-07-27 09:30:00,17.55,17.55,17.36,17.36,360800.0,17.55,17.55,17.36,17.36,360800.0
2006-07-27 09:35:00,17.4,17.46,17.22,17.22,155700.0,17.4,17.46,17.22,17.22,155700.0
2006-07-27 09:40:00,17.23,17.27,17.15,17.21,141600.0,17.23,17.27,17.15,17.21,141600.0
2006-07-27 09:45:00,17.21,17.39,17.19,17.35,216400.0,17.21,17.39,17.19,17.35,216400.0
2006-07-27 09:50:00,17.35,17.48,17.35,17.4,249600.0,17.35,17.48,17.35,17.4,249600.0
2006-07-27 09:55:00,17.41,17.48,17.39,17.45,121200.0,17.41,17.48,17.39,17.45,121200.0
2006-07-27 10:00:00,17.45,17.58,17.41,17.44,159700.0,17.45,17.58,17.41,17.44,159700.0
2006-07-27 10:05:00,17.43,17.47,17.37,17.4,184900.0,17.43,17.47,17.37,17.4,184900.0
2006-07-27 10:10:00,17.39,17.44,17.36,17.39,131800.0,17.39,17.44,17.36,17.39,131800.0
2006-07-27 10:15:00,17.4,17.46,17.38,17.46,139300.0,17.4,17.46,17.38,17.46,139300.0
2006-07-27 10:20:00,17.45,17.47,17.39,17.44,156400.0,17.45,17.47,17.39,17.44,156400.0
2006-07-27 10:25:00,17.43,17.53,17.43,17.47,145400.0,17.43,17.53,17.43,17.47,145400.0
2006-07-27 10:30:00,17.48,17.66,17.48,17.58,184400.0,17.48,17.66,17.48,17.58,184400.0
2006-07-27 10:35:00,17.58,17.58,17.48,17.5,111100.0,17.58,17.58,17.48,17.5,111100.0
2006-07-27 10:40:00,17.5,17.51,17.32,17.35,147100.0,17.5,17.51,17.32,17.35,147100.0
2006-07-27 10:45:00,17.36,17.4,17.33,17.37,66400.0,17.36,17.4,17.33,17.37,66400.0
2006-07-27 10:50:00,17.36,17.39,17.32,17.37,106500.0,17.36,17.39,17.32,17.37,106500.0
2006-07-27 10:55:00,17.38,17.4,17.35,17.4,54100.0,17.38,17.4,17.35,17.4,54100.0
2006-07-27 11:00:00,17.4,17.43,17.32,17.35,82100.0,17.4,17.43,17.32,17.35,82100.0
2006-07-27 11:05:00,17.35,17.44,17.34,17.41,129700.0,17.35,17.44,17.34,17.41,129700.0
2006-07-27 11:10:00,17.41,17.43,17.37,17.43,199900.0,17.41,17.43,17.37,17.43,199900.0
2006-07-27 11:15:00,17.42,17.6,17.41,17.52,180900.0,17.42,17.6,17.41,17.52,180900.0
2006-07-27 11:20:00,17.53,17.57,17.49,17.49,129200.0,17.53,17.57,17.49,17.49,129200.0
2006-07-27 11:25:00,17.48,17.55,17.48,17.48,96200.0,17.48,17.55,17.48,17.48,96200.0
2006-07-27 11:30:00,17.49,17.6,17.49,17.54,72300.0,17.49,17.6,17.49,17.54,72300.0
2006-07-27 11:35:00,17.54,17.57,17.48,17.56,54800.0,17.54,17.57,17.48,17.56,54800.0
2006-07-27 11:40:00,17.55,17.56,17.51,17.54,81700.0,17.55,17.56,17.51,17.54,81700.0
2006-07-27 11:45:00,17.54,17.61,17.52,17.6,112800.0,17.54,17.61,17.52,17.6,112800.0
2006-07-27 11:50:00,17.59,17.59,17.54,17.54,46800.0,17.59,17.59,17.54,17.54,46800.0
2006-07-27 11:55:00,17.52,17.54,17.43,17.45,84400.0,17.52,17.54,17.43,17.45,84400.0
2006-07-27 12:00:00,17.45,17.49,17.45,17.47,31800.0,17.45,17.49,17.45,17.47,31800.0
2006-07-27 12:05:00,17.47,17.54,17.46,17.47,132200.0,17.47,17.54,17.46,17.47,132200.0
2006-07-27 12:10:00,17.47,17.53,17.44,17.48,66500.0,17.47,17.53,17.44,17.48,66500.0
2006-07-27 12:15:00,17.48,17.49,17.45,17.47,46500.0,17.48,17.49,17.45,17.47,46500.0
2006-07-27 12:20:00,17.48,17.5,17.46,17.47,84100.0,17.48,17.5,17.46,17.47,84100.0
2006-07-27 12:25:00,17.48,17.53,17.47,17.5,48500.0,17.48,17.53,17.47,17.5,48500.0
2006-07-27 12:30:00,17.51,17.53,17.48,17.52,64200.0,17.51,17.53,17.48,17.52,64200.0
2006-07-27 12:35:00,17.52,17.58,17.51,17.58,90900.0,17.52,17.58,17.51,17.58,90900.0
2006-07-27 12:40:00,17.59,17.64,17.58,17.61,130800.0,17.59,17.64,17.58,17.61,130800.0
2006-07-27 12:45:00,17.61,17.62,17.59,17.6,31200.0,17.61,17.62,17.59,17.6,31200.0
2006-07-27 12:50:00,17.6,17.61,17.57,17.58,123400.0,17.6,17.61,17.57,17.58,123400.0
2006-07-27 12:55:00,17.58,17.59,17.53,17.56,72500.0,17.58,17.59,17.53,17.56,72500.0
2006-07-27 13:00:00,17.56,17.57,17.53,17.55,121500.0,17.56,17.57,17.53,17.55,121500.0
2006-07-27 13:05:00,17.56,17.57,17.54,17.55,46900.0,17.56,17.57,17.54,17.55,46900.0
2006-07-27 13:10:00,17.55,17.57,17.52,17.55,68700.0,17.55,17.57,17.52,17.55,68700.0
2006-07-27 13:15:00,17.54,17.56,17.53,17.53,66800.0,17.54,17.56,17.53,17.53,66800.0
2006-07-27 13:20:00,17.55,17.57,17.53,17.53,48500.0,17.55,17.57,17.53,17.53,48500.0
2006-07-27 13:25:00,17.53,17.6,17.52,17.56,100400.0,17.53,17.6,17.52,17.56,100400.0
2006-07-27 13:30:00,17.55,17.61,17.55,17.57,166300.0,17.55,17.61,17.55,17.57,166300.0
2006-07-27 13:35:00,17.56,17.58,17.48,17.48,439300.0,17.56,17.58,17.48,17.48,439300.0
2006-07-27 13:40:00,17.48,17.52,17.45,17.52,104600.0,17.48,17.52,17.45,17.52,104600.0
2006-07-27 13:45:00,17.53,17.53,17.45,17.49,184800.0,17.53,17.53,17.45,17.49,184800.0
2006-07-27 13:50:00,17.5,17.54,17.49,17.49,72600.0,17.5,17.54,17.49,17.49,72600.0
2006-07-27 13:55:00,17.5,17.51,17.47,17.47,60600.0,17.5,17.51,17.47,17.47,60600.0
2006-07-27 14:00:00,17.48,17.54,17.46,17.51,85500.0,17.48,17.54,17.46,17.51,85500.0
2006-07-27 14:05:00,17.51,17.56,17.5,17.51,66200.0,17.51,17.56,17.5,17.51,66200.0
2006-07-27 14:10:00,17.52,17.53,17.47,17.52,103400.0,17.52,17.53,17.47,17.52,103400.0
2006-07-27 14:15:00,17.51,17.54,17.5,17.5,121500.0,17.51,17.54,17.5,17.5,121500.0
2006-07-27 14:20:00,17.5,17.51,17.48,17.49,105200.0,17.5,17.51,17.48,17.49,105200.0
2006-07-27 14:25:00,17.5,17.54,17.49,17.51,78200.0,17.5,17.54,17.49,17.51,78200.0
2006-07-27 14:30:00,17.51,17.56,17.51,17.55,106800.0,17.51,17.56,17.51,17.55,106800.0
2006-07-27 14:35:00,17.56,17.56,17.53,17.55,119400.0,17.56,17.56,17.53,17.55,119400.0
2006-07-27 14:40:00,17.55,17.57,17.54,17.56,96100.0,17.55,17.57,17.54,17.56,96100.0
2006-07-27 14:45:00,17.57,17.65,17.54,17.63,63200.0,17.57,17.65,17.54,17.63,63200.0
2006-07-27 14:50:00,17.63,17.63,17.56,17.61,66100.0,17.63,17.63,17.56,17.61,66100.0
2006-07-27 14:55:00,17.6,17.63,17.59,17.62,60500.0,17.6,17.63,17.59,17.62,60500.0
2006-07-27 15:00:00,17.62,17.63,17.59,17.6,72200.0,17.62,17.63,17.59,17.6,72200.0
2006-07-27 15:05:00,17.61,17.65,17.6,17.64,59500.0,17.61,17.65,17.6,17.64,59500.0
2006-07-27 15:10:00,17.64,17.66,17.62,17.64,114900.0,17.64,17.66,17.62,17.64,114900.0
2006-07-27 15:15:00,17.65,17.68,17.63,17.68,76200.0,17.65,17.68,17.63,17.68,76200.0
2006-07-27 15:20:00,17.68,17.69,17.64,17.68,116100.0,17.68,17.69,17.64,17.68,116100.0
2006-07-27 15:25:00,17.69,17.72,17.66,17.67,160900.0,17.69,17.72,17.66,17.67,160900.0
2006-07-27 15:30:00,17.67,17.7,17.66,17.67,138100.0,17.67,17.7,17.66,17.67,138100.0
2006-07-27 15:35:00,17.67,17.68,17.6,17.63,183600.0,17.67,17.68,17.6,17.63,183600.0
2006-07-27 15:40:00,17.64,17.67,17.63,17.64,177400.0,17.64,17.67,17.63,17.64,177400.0
2006-07-27 15:45:00,17.65,17.66,17.61,17.66,189000.0,17.65,17.66,17.61,17.66,189000.0
2006-07-27 15:50:00,17.67,17.76,17.67,17.76,403500.0,17.67,17.76,17.67,17.76,403500.0
2006-07-27 15:55:00,17.76,17.83,17.75,17.75,369800.0,17.76,17.83,17.75,17.75,369800.0
2006-07-28 09:30:00,17.88,17.89,17.81,17.81,140000.0,17.88,17.89,17.81,17.81,140000.0
2006-07-28 09:35:00,17.84,17.9,17.82,17.85,91800.0,17.84,17.9,17.82,17.85,91800.0
2006-07-28 09:40:00,17.87,17.91,17.84,17.87,130300.0,17.87,17.91,17.84,17.87,130300.0
2006-07-28 09:45:00,17.87,17.87,17.74,17.74,106100.0,17.87,17.87,17.74,17.74,106100.0
2006-07-28 09:50:00,17.75,17.8,17.7,17.76,149500.0,17.75,17.8,17.7,17.76,149500.0
2006-07-28 09:55:00,17.77,17.77,17.54,17.56,94200.0,17.77,17.77,17.54,17.56,94200.0
2006-07-28 10:00:00,17.56,17.57,17.52,17.55,113300.0,17.56,17.57,17.52,17.55,113300.0
2006-07-28 10:05:00,17.56,17.66,17.55,17.58,126900.0,17.56,17.66,17.55,17.58,126900.0
2006-07-28 10:10:00,17.59,17.62,17.58,17.59,133100.0,17.59,17.62,17.58,17.59,133100.0
2006-07-28 10:15:00,17.59,17.78,17.59,17.78,148700.0,17.59,17.78,17.59,17.78,148700.0
2006-07-28 10:20:00,17.76,17.8,17.62,17.64,169700.0,17.76,17.8,17.62,17.64,169700.0
2006-07-28 10:25:00,17.65,17.68,17.63,17.64,99300.0,17.65,17.68,17.63,17.64,99300.0
2006-07-28 10:30:00,17.64,17.67,17.63,17.65,132400.0,17.64,17.67,17.63,17.65,132400.0
2006-07-28 10:35:00,17.65,17.66,17.62,17.62,62300.0,17.65,17.66,17.62,17.62,62300.0
2006-07-28 10:40:00,17.62,17.64,17.6,17.62,77700.0,17.62,17.64,17.6,17.62,77700.0
2006-07-28 10:45:00,17.61,17.67,17.61,17.66,59400.0,17.61,17.67,17.61,17.66,59400.0
2006-07-28 10:50:00,17.65,17.71,17.65,17.69,37900.0,17.65,17.71,17.65,17.69,37900.0
2006-07-28 10:55:00,17.69,17.74,17.67,17.74,67900.0,17.69,17.74,17.67,17.74,67900.0
2006-07-28 11:00:00,17.74,17.77,17.73,17.74,147600.0,17.74,17.77,17.73,17.74,147600.0
2006-07-28 11:05:00,17.74,17.75,17.74,17.74,43300.0,17.74,17.75,17.74,17.74,43300.0
2006-07-28 11:10:00,17.74,17.75,17.72,17.74,60100.0,17.74,17.75,17.72,17.74,60100.0
2006-07-28 11:15:00,17.73,17.74,17.72,17.73,75000.0,17.73,17.74,17.72,17.73,75000.0
2006-07-28 11:20:00,17.73,17.74,17.72,17.73,131300.0,17.73,17.74,17.72,17.73,131300.0
2006-07-28 11:25:00,17.72,17.76,17.72,17.76,355700.0,17.72,17.76,17.72,17.76,355700.0
2006-07-28 11:30:00,17.75,17.76,17.75,17.75,129600.0,17.75,17.76,17.75,17.75,129600.0
2006-07-28 11:35:00,17.75,17.77,17.75,17.75,50200.0,17.75,17.77,17.75,17.75,50200.0
2006-07-28 11:40:00,17.76,17.8,17.75,17.79,120600.0,17.76,17.8,17.75,17.79,120600.0
2006-07-28 11:45:00,17.8,17.8,17.78,17.79,71600.0,17.8,17.8,17.78,17.79,71600.0
2006-07-28 11:50:00,17.78,17.8,17.77,17.77,55200.0,17.78,17.8,17.77,17.77,55200.0
2006-07-28 11:55:00,17.78,17.78,17.75,17.76,39900.0,17.78,17.78,17.75,17.76,39900.0
2006-07-28 12:00:00,17.77,17.79,17.7,17.71,562900.0,17.77,17.79,17.7,17.71,562900.0
2006-07-28 12:05:00,17.7,17.7,17.62,17.65,153700.0,17.7,17.7,17.62,17.65,153700.0
2006-07-28 12:10:00,17.66,17.69,17.64,17.69,121500.0,17.66,17.69,17.64,17.69,121500.0
2006-07-28 12:15:00,17.69,17.71,17.68,17.68,121800.0,17.69,17.71,17.68,17.68,121800.0
2006-07-28 12:20:00,17.69,17.69,17.62,17.62,35500.0,17.69,17.69,17.62,17.62,35500.0
2006-07-28 12:25:00,17.62,17.62,17.61,17.61,18100.0,17.62,17.62,17.61,17.61,18100.0
2006-07-28 12:30:00,17.62,17.66,17.61,17.66,41600.0,17.62,17.66,17.61,17.66,41600.0
2006-07-28 12:35:00,17.66,17.69,17.65,17.68,34700.0,17.66,17.69,17.65,17.68,34700.0
2006-07-28 12:40:00,17.69,17.71,17.67,17.67,102700.0,17.69,17.71,17.67,17.67,102700.0
2006-07-28 12:45:00,17.68,17.7,17.65,17.65,59300.0,17.68,17.7,17.65,17.65,59300.0
2006-07-28 12:50:00,17.65,17.66,17.61,17.63,81100.0,17.65,17.66,17.61,17.63,81100.0
2006-07-28 12:55:00,17.63,17.65,17.63,17.64,27100.0,17.63,17.65,17.63,17.64,27100.0
2006-07-28 13:00:00,17.65,17.67,17.64,17.65,33100.0,17.65,17.67,17.64,17.65,33100.0
2006-07-28 13:05:00,17.65,17.65,17.62,17.63,14400.0,17.65,17.65,17.62,17.63,14400.0
2006-07-28 13:10:00,17.63,17.64,17.58,17.61,100300.0,17.63,17.64,17.58,17.61,100300.0
2006-07-28 13:15:00,17.61,17.63,17.6,17.61,54100.0,17.61,17.63,17.6,17.61,54100.0
2006-07-28 13:20:00,17.62,17.62,17.6,17.61,49000.0,17.62,17.62,17.6,17.61,49000.0
2006-07-28 13:25:00,17.6,17.61,17.58,17.6,76900.0,17.6,17.61,17.58,17.6,76900.0
2006-07-28 13:30:00,17.6,17.6,17.56,17.58,163700.0,17.6,17.6,17.56,17.58,163700.0
2006-07-28 13:35:00,17.58,17.59,17.57,17.58,33200.0,17.58,17.59,17.57,17.58,33200.0
2006-07-28 13:40:00,17.58,17.59,17.54,17.55,87800.0,17.58,17.59,17.54,17.55,87800.0
2006-07-28 13:45:00,17.55,17.55,17.51,17.52,56100.0,17.55,17.55,17.51,17.52,56100.0
2006-07-28 13:50:00,17.52,17.55,17.52,17.54,60600.0,17.52,17.55,17.52,17.54,60600.0
2006-07-28 13:55:00,17.55,17.59,17.54,17.58,88600.0,17.55,17.59,17.54,17.58,88600.0
2006-07-28 14:00:00,17.57,17.59,17.56,17.57,53200.0,17.57,17.59,17.56,17.57,53200.0
2006-07-28 14:05:00,17.57,17.57,17.53,17.55,98100.0,17.57,17.57,17.53,17.55,98100.0
2006-07-28 14:10:00,17.56,17.57,17.56,17.57,41600.0,17.56,17.57,17.56,17.57,41600.0
2006-07-28 14:15:00,17.56,17.57,17.55,17.55,154800.0,17.56,17.57,17.55,17.55,154800.0
2006-07-28 14:20:00,17.55,17.56,17.52,17.52,45500.0,17.55,17.56,17.52,17.52,45500.0
2006-07-28 14:25:00,17.52,17.52,17.46,17.51,136900.0,17.52,17.52,17.46,17.51,136900.0
2006-07-28 14:30:00,17.51,17.51,17.49,17.49,116100.0,17.51,17.51,17.49,17.49,116100.0
2006-07-28 14:35:00,17.49,17.55,17.49,17.51,94700.0,17.49,17.55,17.49,17.51,94700.0
2006-07-28 14:40:00,17.51,17.51,17.49,17.5,45500.0,17.51,17.51,17.49,17.5,45500.0
2006-07-28 14:45:00,17.5,17.53,17.49,17.52,40400.0,17.5,17.53,17.49,17.52,40400.0
2006-07-28 14:50:00,17.51,17.51,17.48,17.5,79600.0,17.51,17.51,17.48,17.5,79600.0
2006-07-28 14:55:00,17.5,17.53,17.49,17.53,95500.0,17.5,17.53,17.49,17.53,95500.0
2006-07-28 15:00:00,17.52,17.53,17.48,17.48,95200.0,17.52,17.53,17.48,17.48,95200.0
2006-07-28 15:05:00,17.48,17.51,17.47,17.49,54600.0,17.48,17.51,17.47,17.49,54600.0
2006-07-28 15:10:00,17.49,17.54,17.49,17.53,69000.0,17.49,17.54,17.49,17.53,69000.0
2006-07-28 15:15:00,17.53,17.55,17.52,17.55,77900.0,17.53,17.55,17.52,17.55,77900.0
2006-07-28 15:20:00,17.54,17.55,17.5,17.51,71200.0,17.54,17.55,17.5,17.51,71200.0
2006-07-28 15:25:00,17.51,17.51,17.49,17.49,41400.0,17.51,17.51,17.49,17.49,41400.0
2006-07-28 15:30:00,17.49,17.51,17.49,17.5,98100.0,17.49,17.51,17.49,17.5,98100.0
2006-07-28 15:35:00,17.51,17.52,17.5,17.52,64700.0,17.51,17.52,17.5,17.52,64700.0
2006-07-28 15:40:00,17.51,17.52,17.51,17.52,66800.0,17.51,17.52,17.51,17.52,66800.0
2006-07-28 15:45:00,17.51,17.52,17.5,17.51,170100.0,17.51,17.52,17.5,17.51,170100.0
2006-07-28 15:50:00,17.51,17.51,17.49,17.5,190000.0,17.51,17.51,17.49,17.5,190000.0
2006-07-28 15:55:00,17.5,17.5,17.47,17.5,188400.0,17.5,17.5,17.47,17.5,188400.0
2006-07-31 09:30:00,17.5,17.5,17.16,17.3,159200.0,17.5,17.5,17.16,17.3,159200.0
2006-07-31 09:35:00,17.3,17.43,17.28,17.29,98000.0,17.3,17.43,17.28,17.29,98000.0
2006-07-31 09:40:00,17.29,17.38,17.26,17.28,143200.0,17.29,17.38,17.26,17.28,143200.0
2006-07-31 09:45:00,17.28,17.3,17.21,17.28,166900.0,17.28,17.3,17.21,17.28,166900.0
2006-07-31 09:50:00,17.28,17.32,17.21,17.3,126300.0,17.28,17.32,17.21,17.3,126300.0
2006-07-31 09:55:00,17.3,17.34,17.22,17.23,95700.0,17.3,17.34,17.22,17.23,95700.0
2006-07-31 10:00:00,17.22,17.32,17.21,17.24,78700.0,17.22,17.32,17.21,17.24,78700.0
2006-07-31 10:05:00,17.24,17.3,17.18,17.26,138900.0,17.24,17.3,17.18,17.26,138900.0
2006-07-31 10:10:00,17.26,17.26,17.1,17.1,245900.0,17.26,17.26,17.1,17.1,245900.0
2006-07-31 10:15:00,17.11,17.11,17.04,17.11,221100.0,17.11,17.11,17.04,17.11,221100.0
2006-07-31 10:20:00,17.11,17.13,17.09,17.1,151400.0,17.11,17.13,17.09,17.1,151400.0
2006-07-31 10:25:00,17.09,17.17,17.07,17.12,77800.0,17.09,17.17,17.07,17.12,77800.0
2006-07-31 10:30:00,17.12,17.19,17.08,17.16,190400.0,17.12,17.19,17.08,17.16,190400.0
2006-07-31 10:35:00,17.16,17.18,17.11,17.14,104300.0,17.16,17.18,17.11,17.14,104300.0
2006-07-31 10:40:00,17.14,17.15,17.07,17.07,78800.0,17.14,17.15,17.07,17.07,78800.0
2006-07-31 10:45:00,17.07,17.11,17.06,17.08,155500.0,17.07,17.11,17.06,17.08,155500.0
2006-07-31 10:50:00,17.08,17.15,17.08,17.14,171600.0,17.08,17.15,17.08,17.14,171600.0
2006-07-31 10:55:00,17.15,17.2,17.14,17.18,123800.0,17.15,17.2,17.14,17.18,123800.0
2006-07-31 11:00:00,17.17,17.22,17.17,17.2,209900.0,17.17,17.22,17.17,17.2,209900.0
2006-07-31 11:05:00,17.22,17.25,17.18,17.18,302300.0,17.22,17.25,17.18,17.18,302300.0
2006-07-31 11:10:00,17.21,17.21,17.15,17.17,158300.0,17.21,17.21,17.15,17.17,158300.0
2006-07-31 11:15:00,17.17,17.23,17.16,17.18,59000.0,17.17,17.23,17.16,17.18,59000.0
2006-07-31 11:20:00,17.17,17.18,17.15,17.16,102500.0,17.17,17.18,17.15,17.16,102500.0
2006-07-31 11:25:00,17.16,17.16,17.07,17.09,67500.0,17.16,17.16,17.07,17.09,67500.0
2006-07-31 11:30:00,17.09,17.15,17.08,17.11,48300.0,17.09,17.15,17.08,17.11,48300.0
2006-07-31 11:35:00,17.11,17.14,17.1,17.14,35000.0,17.11,17.14,17.1,17.14,35000.0
2006-07-31 11:40:00,17.14,17.18,17.12,17.14,43600.0,17.14,17.18,17.12,17.14,43600.0
2006-07-31 11:45:00,17.14,17.14,17.1,17.13,35300.0,17.14,17.14,17.1,17.13,35300.0
2006-07-31 11:50:00,17.14,17.2,17.12,17.2,34800.0,17.14,17.2,17.12,17.2,34800.0
2006-07-31 11:55:00,17.19,17.2,17.16,17.2,36200.0,17.19,17.2,17.16,17.2,36200.0
2006-07-31 12:00:00,17.2,17.21,17.18,17.2,48200.0,17.2,17.21,17.18,17.2,48200.0
2006-07-31 12:05:00,17.19,17.22,17.17,17.18,105600.0,17.19,17.22,17.17,17.18,105600.0
2006-07-31 12:10:00,17.18,17.21,17.18,17.18,82400.0,17.18,17.21,17.18,17.18,82400.0
2006-07-31 12:15:00,17.18,17.18,17.14,17.18,55800.0,17.18,17.18,17.14,17.18,55800.0
2006-07-31 12:20:00,17.16,17.18,17.15,17.16,84300.0,17.16,17.18,17.15,17.16,84300.0
2006-07-31 12:25:00,17.16,17.17,17.15,17.16,29000.0,17.16,17.17,17.15,17.16,29000.0
2006-07-31 12:30:00,17.16,17.17,17.15,17.16,52400.0,17.16,17.17,17.15,17.16,52400.0
2006-07-31 12:35:00,17.16,17.18,17.15,17.16,35000.0,17.16,17.18,17.15,17.16,35000.0
2006-07-31 12:40:00,17.18,17.18,17.14,17.14,43700.0,17.18,17.18,17.14,17.14,43700.0
2006-07-31 12:45:00,17.14,17.16,17.13,17.15,25600.0,17.14,17.16,17.13,17.15,25600.0
2006-07-31 12:50:00,17.16,17.16,17.12,17.15,39500.0,17.16,17.16,17.12,17.15,39500.0
2006-07-31 12:55:00,17.14,17.15,17.13,17.14,24700.0,17.14,17.15,17.13,17.14,24700.0
2006-07-31 13:00:00,17.13,17.15,17.1,17.11,46600.0,17.13,17.15,17.1,17.11,46600.0
2006-07-31 13:05:00,17.12,17.12,17.11,17.11,104100.0,17.12,17.12,17.11,17.11,104100.0
2006-07-31 13:10:00,17.12,17.12,17.1,17.11,125800.0,17.12,17.12,17.1,17.11,125800.0
2006-07-31 13:15:00,17.1,17.1,17.07,17.08,164800.0,17.1,17.1,17.07,17.08,164800.0
2006-07-31 13:20:00,17.09,17.12,17.08,17.1,261600.0,17.09,17.12,17.08,17.1,261600.0
2006-07-31 13:25:00,17.1,17.14,17.1,17.13,252600.0,17.1,17.14,17.1,17.13,252600.0
2006-07-31 13:30:00,17.14,17.15,17.11,17.12,56000.0,17.14,17.15,17.11,17.12,56000.0
2006-07-31 13:35:00,17.12,17.13,17.1,17.1,44400.0,17.12,17.13,17.1,17.1,44400.0
2006-07-31 13:40:00,17.11,17.13,17.1,17.11,29900.0,17.11,17.13,17.1,17.11,29900.0
2006-07-31 13:45:00,17.12,17.15,17.11,17.11,58600.0,17.12,17.15,17.11,17.11,58600.0
2006-07-31 13:50:00,17.11,17.12,17.1,17.1,115600.0,17.11,17.12,17.1,17.1,115600.0
2006-07-31 13:55:00,17.09,17.09,17.04,17.06,68800.0,17.09,17.09,17.04,17.06,68800.0
2006-07-31 14:00:00,17.06,17.08,17.04,17.06,44800.0,17.06,17.08,17.04,17.06,44800.0
2006-07-31 14:05:00,17.06,17.09,17.06,17.08,42200.0,17.06,17.09,17.06,17.08,42200.0
2006-07-31 14:10:00,17.08,17.11,17.07,17.09,61300.0,17.08,17.11,17.07,17.09,61300.0
2006-07-31 14:15:00,17.1,17.1,17.09,17.09,33200.0,17.1,17.1,17.09,17.09,33200.0
2006-07-31 14:20:00,17.09,17.09,17.07,17.08,49900.0,17.09,17.09,17.07,17.08,49900.0
2006-07-31 14:25:00,17.08,17.09,17.07,17.08,41300.0,17.08,17.09,17.07,17.08,41300.0
2006-07-31 14:30:00,17.07,17.08,17.06,17.07,88300.0,17.07,17.08,17.06,17.07,88300.0
2006-07-31 14:35:00,17.07,17.1,17.04,17.05,235700.0,17.07,17.1,17.04,17.05,235700.0
2006-07-31 14:40:00,17.05,17.06,17.03,17.04,46700.0,17.05,17.06,17.03,17.04,46700.0
2006-07-31 14:45:00,17.04,17.05,17.03,17.05,42000.0,17.04,17.05,17.03,17.05,42000.0
2006-07-31 14:50:00,17.05,17.05,17.03,17.04,31700.0,17.05,17.05,17.03,17.04,31700.0
2006-07-31 14:55:00,17.03,17.09,17.03,17.07,81500.0,17.03,17.09,17.03,17.07,81500.0
2006-07-31 15:00:00,17.08,17.11,17.07,17.1,61400.0,17.08,17.11,17.07,17.1,61400.0
2006-07-31 15:05:00,17.09,17.09,17.06,17.08,51800.0,17.09,17.09,17.06,17.08,51800.0
2006-07-31 15:10:00,17.09,17.09,17.07,17.08,51100.0,17.09,17.09,17.07,17.08,51100.0
2006-07-31 15:15:00,17.08,17.09,17.06,17.08,54800.0,17.08,17.09,17.06,17.08,54800.0
2006-07-31 15:20:00,17.09,17.11,17.07,17.11,212600.0,17.09,17.11,17.07,17.11,212600.0
2006-07-31 15:25:00,17.1,17.1,17.05,17.05,91100.0,17.1,17.1,17.05,17.05,91100.0
2006-07-31 15:30:00,17.05,17.06,17.04,17.04,127800.0,17.05,17.06,17.04,17.04,127800.0
2006-07-31 15:35:00,17.04,17.1,17.03,17.07,307700.0,17.04,17.1,17.03,17.07,307700.0
2006-07-31 15:40:00,17.07,17.08,17.03,17.04,266900.0,17.07,17.08,17.03,17.04,266900.0
2006-07-31 15:45:00,17.03,17.04,17.0,17.01,193800.0,17.03,17.04,17.0,17.01,193800.0
2006-07-31 15:50:00,17.0,17.02,16.99,17.01,454200.0,17.0,17.02,16.99,17.01,454200.0
2006-07-31 15:55:00,17.02,17.03,16.99,17.02,305900.0,17.02,17.03,16.99,17.02,305900.0
2006-08-01 09:30:00,17.06,17.11,17.06,17.09,150600.0,17.06,17.11,17.06,17.09,150600.0
2006-08-01 09:35:00,17.1,17.11,17.0,17.0,96100.0,17.1,17.11,17.0,17.0,96100.0
2006-08-01 09:40:00,17.0,17.03,16.99,17.02,64800.0,17.0,17.03,16.99,17.02,64800.0
2006-08-01 09:45:00,17.02,17.02,16.93,16.95,412300.0,17.02,17.02,16.93,16.95,412300.0
2006-08-01 09:50:00,16.95,16.95,16.91,16.95,71800.0,16.95,16.95,16.91,16.95,71800.0
2006-08-01 09:55:00,16.94,17.02,16.94,17.02,84500.0,16.94,17.02,16.94,17.02,84500.0
2006-08-01 10:00:00,17.02,17.02,16.89,16.89,95200.0,17.02,17.02,16.89,16.89,95200.0
2006-08-01 10:05:00,16.88,16.94,16.87,16.92,68300.0,16.88,16.94,16.87,16.92,68300.0
2006-08-01 10:10:00,16.93,16.93,16.86,16.88,57600.0,16.93,16.93,16.86,16.88,57600.0
2006-08-01 10:15:00,16.88,16.92,16.87,16.91,591700.0,16.88,16.92,16.87,16.91,591700.0
2006-08-01 10:20:00,16.91,16.98,16.9,16.97,96600.0,16.91,16.98,16.9,16.97,96600.0
2006-08-01 10:25:00,16.97,17.01,16.96,17.01,123100.0,16.97,17.01,16.96,17.01,123100.0
2006-08-01 10:30:00,17.0,17.05,17.0,17.04,100400.0,17.0,17.05,17.0,17.04,100400.0
2006-08-01 10:35:00,17.04,17.13,17.04,17.09,105200.0,17.04,17.13,17.04,17.09,105200.0
2006-08-01 10:40:00,17.09,17.09,17.06,17.07,73700.0,17.09,17.09,17.06,17.07,73700.0
2006-08-01 10:45:00,17.06,17.06,17.01,17.02,48100.0,17.06,17.06,17.01,17.02,48100.0
2006-08-01 10:50:00,17.02,17.04,17.0,17.03,63600.0,17.02,17.04,17.0,17.03,63600.0
2006-08-01 10:55:00,17.04,17.04,17.01,17.02,62600.0,17.04,17.04,17.01,17.02,62600.0
2006-08-01 11:00:00,17.02,17.02,17.0,17.0,42100.0,17.02,17.02,17.0,17.0,42100.0
2006-08-01 11:05:00,17.01,17.09,17.01,17.08,56300.0,17.01,17.09,17.01,17.08,56300.0
2006-08-01 11:10:00,17.08,17.08,17.02,17.03,41900.0,17.08,17.08,17.02,17.03,41900.0
2006-08-01 11:15:00,17.03,17.12,17.03,17.11,147700.0,17.03,17.12,17.03,17.11,147700.0
2006-08-01 11:20:00,17.12,17.13,17.06,17.07,123500.0,17.12,17.13,17.06,17.07,123500.0
2006-08-01 11:25:00,17.08,17.12,17.08,17.09,66100.0,17.08,17.12,17.08,17.09,66100.0
2006-08-01 11:30:00,17.09,17.1,17.08,17.08,24600.0,17.09,17.1,17.08,17.08,24600.0
2006-08-01 11:35:00,17.09,17.11,17.07,17.11,75200.0,17.09,17.11,17.07,17.11,75200.0
2006-08-01 11:40:00,17.1,17.1,17.08,17.08,36700.0,17.1,17.1,17.08,17.08,36700.0
2006-08-01 11:45:00,17.08,17.09,17.05,17.06,31300.0,17.08,17.09,17.05,17.06,31300.0
2006-08-01 11:50:00,17.06,17.08,17.05,17.08,28600.0,17.06,17.08,17.05,17.08,28600.0
2006-08-01 11:55:00,17.08,17.08,17.07,17.08,21600.0,17.08,17.08,17.07,17.08,21600.0
2006-08-01 12:00:00,17.07,17.1,17.06,17.09,45100.0,17.07,17.1,17.06,17.09,45100.0
2006-08-01 12:05:00,17.1,17.12,17.09,17.12,37800.0,17.1,17.12,17.09,17.12,37800.0
2006-08-01 12:10:00,17.12,17.12,17.05,17.1,66200.0,17.12,17.12,17.05,17.1,66200.0
2006-08-01 12:15:00,17.1,17.1,17.08,17.09,28900.0,17.1,17.1,17.08,17.09,28900.0
2006-08-01 12:20:00,17.08,17.08,17.06,17.08,57600.0,17.08,17.08,17.06,17.08,57600.0
2006-08-01 12:25:00,17.08,17.1,17.07,17.09,50100.0,17.08,17.1,17.07,17.09,50100.0
2006-08-01 12:30:00,17.1,17.12,17.1,17.11,37700.0,17.1,17.12,17.1,17.11,37700.0
2006-08-01 12:35:00,17.1,17.14,17.1,17.14,50800.0,17.1,17.14,17.1,17.14,50800.0
2006-08-01 12:40:00,17.14,17.14,17.1,17.12,34500.0,17.14,17.14,17.1,17.12,34500.0
2006-08-01 12:45:00,17.12,17.12,17.09,17.1,26800.0,17.12,17.12,17.09,17.1,26800.0
2006-08-01 12:50:00,17.11,17.11,17.1,17.11,35400.0,17.11,17.11,17.1,17.11,35400.0
2006-08-01 12:55:00,17.11,17.13,17.1,17.13,41700.0,17.11,17.13,17.1,17.13,41700.0
2006-08-01 13:00:00,17.13,17.17,17.13,17.14,50100.0,17.13,17.17,17.13,17.14,50100.0
2006-08-01 13:05:00,17.13,17.22,17.13,17.21,259300.0,17.13,17.22,17.13,17.21,259300.0
2006-08-01 13:10:00,17.21,17.22,17.17,17.19,104600.0,17.21,17.22,17.17,17.19,104600.0
2006-08-01 13:15:00,17.19,17.2,17.16,17.17,45100.0,17.19,17.2,17.16,17.17,45100.0
2006-08-01 13:20:00,17.18,17.18,17.13,17.16,75500.0,17.18,17.18,17.13,17.16,75500.0
2006-08-01 13:25:00,17.15,17.19,17.15,17.18,47600.0,17.15,17.19,17.15,17.18,47600.0
2006-08-01 13:30:00,17.18,17.19,17.17,17.19,36800.0,17.18,17.19,17.17,17.19,36800.0
2006-08-01 13:35:00,17.19,17.19,17.16,17.17,24700.0,17.19,17.19,17.16,17.17,24700.0
2006-08-01 13:40:00,17.17,17.18,17.16,17.18,26600.0,17.17,17.18,17.16,17.18,26600.0
2006-08-01 13:45:00,17.18,17.2,17.18,17.19,23100.0,17.18,17.2,17.18,17.19,23100.0
2006-08-01 13:50:00,17.2,17.24,17.19,17.24,41100.0,17.2,17.24,17.19,17.24,41100.0
2006-08-01 13:55:00,17.23,17.24,17.18,17.19,197800.0,17.23,17.24,17.18,17.19,197800.0
2006-08-01 14:00:00,17.19,17.2,17.18,17.19,41300.0,17.19,17.2,17.18,17.19,41300.0
2006-08-01 14:05:00,17.19,17.2,17.19,17.2,33500.0,17.19,17.2,17.19,17.2,33500.0
2006-08-01 14:10:00,17.19,17.22,17.19,17.21,124000.0,17.19,17.22,17.19,17.21,124000.0
2006-08-01 14:15:00,17.21,17.25,17.21,17.23,60000.0,17.21,17.25,17.21,17.23,60000.0
2006-08-01 14:20:00,17.23,17.24,17.19,17.19,33300.0,17.23,17.24,17.19,17.19,33300.0
2006-08-01 14:25:00,17.2,17.21,17.19,17.19,36500.0,17.2,17.21,17.19,17.19,36500.0
2006-08-01 14:30:00,17.19,17.19,17.16,17.16,39500.0,17.19,17.19,17.16,17.16,39500.0
2006-08-01 14:35:00,17.17,17.19,17.17,17.18,35800.0,17.17,17.19,17.17,17.18,35800.0
2006-08-01 14:40:00,17.19,17.19,17.13,17.14,76500.0,17.19,17.19,17.13,17.14,76500.0
2006-08-01 14:45:00,17.15,17.2,17.14,17.19,90100.0,17.15,17.2,17.14,17.19,90100.0
2006-08-01 14:50:00,17.18,17.2,17.17,17.19,80100.0,17.18,17.2,17.17,17.19,80100.0
2006-08-01 14:55:00,17.19,17.19,17.13,17.14,224300.0,17.19,17.19,17.13,17.14,224300.0
2006-08-01 15:00:00,17.14,17.21,17.14,17.17,72300.0,17.14,17.21,17.14,17.17,72300.0
2006-08-01 15:05:00,17.16,17.17,17.12,17.13,86900.0,17.16,17.17,17.12,17.13,86900.0
2006-08-01 15:10:00,17.13,17.13,17.1,17.1,42900.0,17.13,17.13,17.1,17.1,42900.0
2006-08-01 15:15:00,17.1,17.13,17.08,17.13,83900.0,17.1,17.13,17.08,17.13,83900.0
2006-08-01 15:20:00,17.12,17.15,17.12,17.13,65000.0,17.12,17.15,17.12,17.13,65000.0
2006-08-01 15:25:00,17.13,17.17,17.13,17.16,47500.0,17.13,17.17,17.13,17.16,47500.0
2006-08-01 15:30:00,17.16,17.19,17.15,17.17,61000.0,17.16,17.19,17.15,17.17,61000.0
2006-08-01 15:35:00,17.17,17.22,17.17,17.22,310800.0,17.17,17.22,17.17,17.22,310800.0
2006-08-01 15:40:00,17.22,17.25,17.2,17.25,86800.0,17.22,17.25,17.2,17.25,86800.0
2006-08-01 15:45:00,17.24,17.29,17.24,17.29,226500.0,17.24,17.29,17.24,17.29,226500.0
2006-08-01 15:50:00,17.28,17.29,17.27,17.28,108000.0,17.28,17.29,17.27,17.28,108000.0
2006-08-01 15:55:00,17.3,17.3,17.24,17.25,302700.0,17.3,17.3,17.24,17.25,302700.0
2006-08-02 09:30:00,18.0,18.1,17.98,18.01,588600.0,18.0,18.1,17.98,18.01,588600.0
2006-08-02 09:35:00,18.01,18.11,18.0,18.07,857500.0,18.01,18.11,18.0,18.07,857500.0
2006-08-02 09:40:00,18.1,18.1,17.89,17.91,412600.0,18.1,18.1,17.89,17.91,412600.0
2006-08-02 09:45:00,17.91,17.93,17.78,17.8,672900.0,17.91,17.93,17.78,17.8,672900.0
2006-08-02 09:50:00,17.8,17.84,17.68,17.82,372400.0,17.8,17.84,17.68,17.82,372400.0
2006-08-02 09:55:00,17.85,17.87,17.76,17.78,217500.0,17.85,17.87,17.76,17.78,217500.0
2006-08-02 10:00:00,17.77,17.8,17.75,17.78,166200.0,17.77,17.8,17.75,17.78,166200.0
2006-08-02 10:05:00,17.75,17.78,17.65,17.67,155000.0,17.75,17.78,17.65,17.67,155000.0
2006-08-02 10:10:00,17.67,17.68,17.58,17.58,175100.0,17.67,17.68,17.58,17.58,175100.0
2006-08-02 10:15:00,17.58,17.59,17.49,17.52,311400.0,17.58,17.59,17.49,17.52,311400.0
2006-08-02 10:20:00,17.51,17.64,17.5,17.62,235700.0,17.51,17.64,17.5,17.62,235700.0
2006-08-02 10:25:00,17.62,17.75,17.62,17.69,299100.0,17.62,17.75,17.62,17.69,299100.0
2006-08-02 10:30:00,17.68,17.69,17.66,17.67,84600.0,17.68,17.69,17.66,17.67,84600.0
2006-08-02 10:35:00,17.66,17.67,17.63,17.67,67500.0,17.66,17.67,17.63,17.67,67500.0
2006-08-02 10:40:00,17.67,17.67,17.65,17.66,43600.0,17.67,17.67,17.65,17.66,43600.0
2006-08-02 10:45:00,17.65,17.69,17.65,17.68,76000.0,17.65,17.69,17.65,17.68,76000.0
2006-08-02 10:50:00,17.69,17.69,17.65,17.67,157000.0,17.69,17.69,17.65,17.67,157000.0
2006-08-02 10:55:00,17.67,17.67,17.63,17.64,257900.0,17.67,17.67,17.63,17.64,257900.0
2006-08-02 11:00:00,17.63,17.67,17.6,17.67,100100.0,17.63,17.67,17.6,17.67,100100.0
2006-08-02 11:05:00,17.67,17.69,17.66,17.67,89400.0,17.67,17.69,17.66,17.67,89400.0
2006-08-02 11:10:00,17.66,17.73,17.66,17.7,88900.0,17.66,17.73,17.66,17.7,88900.0
2006-08-02 11:15:00,17.71,17.8,17.69,17.8,216700.0,17.71,17.8,17.69,17.8,216700.0
2006-08-02 11:20:00,17.79,17.8,17.73,17.77,137000.0,17.79,17.8,17.73,17.77,137000.0
2006-08-02 11:25:00,17.76,17.84,17.76,17.83,373700.0,17.76,17.84,17.76,17.83,373700.0
2006-08-02 11:30:00,17.82,17.89,17.8,17.88,309400.0,17.82,17.89,17.8,17.88,309400.0
2006-08-02 11:35:00,17.87,17.91,17.82,17.84,184600.0,17.87,17.91,17.82,17.84,184600.0
2006-08-02 11:40:00,17.84,17.85,17.8,17.81,108700.0,17.84,17.85,17.8,17.81,108700.0
2006-08-02 11:45:00,17.81,17.83,17.81,17.82,36300.0,17.81,17.83,17.81,17.82,36300.0
2006-08-02 11:50:00,17.82,17.84,17.8,17.83,196400.0,17.82,17.84,17.8,17.83,196400.0
2006-08-02 11:55:00,17.83,17.88,17.82,17.88,110100.0,17.83,17.88,17.82,17.88,110100.0
2006-08-02 12:00:00,17.89,17.9,17.87,17.88,59400.0,17.89,17.9,17.87,17.88,59400.0
2006-08-02 12:05:00,17.89,17.89,17.84,17.88,193000.0,17.89,17.89,17.84,17.88,193000.0
2006-08-02 12:10:00,17.87,17.89,17.86,17.87,71900.0,17.87,17.89,17.86,17.87,71900.0
2006-08-02 12:15:00,17.87,17.89,17.86,17.89,71000.0,17.87,17.89,17.86,17.89,71000.0
2006-08-02 12:20:00,17.88,17.89,17.86,17.86,72600.0,17.88,17.89,17.86,17.86,72600.0
2006-08-02 12:25:00,17.87,17.88,17.83,17.83,104400.0,17.87,17.88,17.83,17.83,104400.0
2006-08-02 12:30:00,17.83,17.84,17.75,17.76,88600.0,17.83,17.84,17.75,17.76,88600.0
2006-08-02 12:35:00,17.75,17.8,17.72,17.8,138700.0,17.75,17.8,17.72,17.8,138700.0
2006-08-02 12:40:00,17.8,17.8,17.78,17.8,97600.0,17.8,17.8,17.78,17.8,97600.0
2006-08-02 12:45:00,17.79,17.8,17.78,17.78,67800.0,17.79,17.8,17.78,17.78,67800.0
2006-08-02 12:50:00,17.79,17.79,17.76,17.77,152800.0,17.79,17.79,17.76,17.77,152800.0
2006-08-02 12:55:00,17.78,17.78,17.76,17.77,57200.0,17.78,17.78,17.76,17.77,57200.0
2006-08-02 13:00:00,17.77,17.8,17.77,17.79,76300.0,17.77,17.8,17.77,17.79,76300.0
2006-08-02 13:05:00,17.79,17.8,17.78,17.79,42100.0,17.79,17.8,17.78,17.79,42100.0
2006-08-02 13:10:00,17.79,17.8,17.78,17.78,70100.0,17.79,17.8,17.78,17.78,70100.0
2006-08-02 13:15:00,17.78,17.81,17.77,17.8,169600.0,17.78,17.81,17.77,17.8,169600.0
2006-08-02 13:20:00,17.8,17.8,17.79,17.8,25000.0,17.8,17.8,17.79,17.8,25000.0
2006-08-02 13:25:00,17.8,17.8,17.77,17.77,54600.0,17.8,17.8,17.77,17.77,54600.0
2006-08-02 13:30:00,17.77,17.77,17.75,17.76,58200.0,17.77,17.77,17.75,17.76,58200.0
2006-08-02 13:35:00,17.75,17.76,17.7,17.71,66700.0,17.75,17.76,17.7,17.71,66700.0
2006-08-02 13:40:00,17.71,17.76,17.71,17.76,49200.0,17.71,17.76,17.71,17.76,49200.0
2006-08-02 13:45:00,17.75,17.76,17.72,17.73,328300.0,17.75,17.76,17.72,17.73,328300.0
2006-08-02 13:50:00,17.74,17.76,17.73,17.75,134700.0,17.74,17.76,17.73,17.75,134700.0
2006-08-02 13:55:00,17.75,17.75,17.68,17.7,54700.0,17.75,17.75,17.68,17.7,54700.0
2006-08-02 14:00:00,17.7,17.71,17.69,17.69,51100.0,17.7,17.71,17.69,17.69,51100.0
2006-08-02 14:05:00,17.7,17.74,17.69,17.72,282500.0,17.7,17.74,17.69,17.72,282500.0
2006-08-02 14:10:00,17.71,17.72,17.69,17.71,43200.0,17.71,17.72,17.69,17.71,43200.0
2006-08-02 14:15:00,17.72,17.72,17.64,17.64,72700.0,17.72,17.72,17.64,17.64,72700.0
2006-08-02 14:20:00,17.63,17.69,17.63,17.67,90000.0,17.63,17.69,17.63,17.67,90000.0
2006-08-02 14:25:00,17.67,17.67,17.61,17.61,53100.0,17.67,17.67,17.61,17.61,53100.0
2006-08-02 14:30:00,17.61,17.65,17.59,17.61,92800.0,17.61,17.65,17.59,17.61,92800.0
2006-08-02 14:35:00,17.62,17.62,17.53,17.54,95500.0,17.62,17.62,17.53,17.54,95500.0
2006-08-02 14:40:00,17.53,17.56,17.5,17.54,138400.0,17.53,17.56,17.5,17.54,138400.0
2006-08-02 14:45:00,17.54,17.6,17.54,17.55,49200.0,17.54,17.6,17.54,17.55,49200.0
2006-08-02 14:50:00,17.55,17.59,17.53,17.58,129700.0,17.55,17.59,17.53,17.58,129700.0
2006-08-02 14:55:00,17.57,17.57,17.51,17.53,410000.0,17.57,17.57,17.51,17.53,410000.0
2006-08-02 15:00:00,17.53,17.53,17.51,17.53,135400.0,17.53,17.53,17.51,17.53,135400.0
2006-08-02 15:05:00,17.52,17.53,17.51,17.51,184000.0,17.52,17.53,17.51,17.51,184000.0
2006-08-02 15:10:00,17.51,17.52,17.44,17.46,339500.0,17.51,17.52,17.44,17.46,339500.0
2006-08-02 15:15:00,17.47,17.53,17.46,17.51,79500.0,17.47,17.53,17.46,17.51,79500.0
2006-08-02 15:20:00,17.51,17.53,17.5,17.51,97900.0,17.51,17.53,17.5,17.51,97900.0
2006-08-02 15:25:00,17.5,17.58,17.48,17.57,294800.0,17.5,17.58,17.48,17.57,294800.0
2006-08-02 15:30:00,17.57,17.59,17.54,17.54,347200.0,17.57,17.59,17.54,17.54,347200.0
2006-08-02 15:35:00,17.54,17.58,17.54,17.57,162800.0,17.54,17.58,17.54,17.57,162800.0
2006-08-02 15:40:00,17.57,17.61,17.56,17.61,149100.0,17.57,17.61,17.56,17.61,149100.0
2006-08-02 15:45:00,17.61,17.62,17.57,17.59,268100.0,17.61,17.62,17.57,17.59,268100.0
2006-08-02 15:50:00,17.58,17.64,17.57,17.64,323800.0,17.58,17.64,17.57,17.64,323800.0
2006-08-02 15:55:00,17.64,17.66,17.61,17.61,464100.0,17.64,17.66,17.61,17.61,464100.0
2006-08-03 09:30:00,16.32,16.69,16.3,16.52,779700.0,16.32,16.69,16.3,16.52,779700.0
2006-08-03 09:35:00,16.53,16.61,16.35,16.37,661300.0,16.53,16.61,16.35,16.37,661300.0
2006-08-03 09:40:00,16.37,16.5,16.37,16.44,508400.0,16.37,16.5,16.37,16.44,508400.0
2006-08-03 09:45:00,16.44,16.52,16.41,16.43,387900.0,16.44,16.52,16.41,16.43,387900.0
2006-08-03 09:50:00,16.43,16.46,16.4,16.41,688800.0,16.43,16.46,16.4,16.41,688800.0
2006-08-03 09:55:00,16.41,16.45,16.38,16.42,317200.0,16.41,16.45,16.38,16.42,317200.0
2006-08-03 10:00:00,16.41,16.43,16.36,16.39,495400.0,16.41,16.43,16.36,16.39,495400.0
2006-08-03 10:05:00,16.39,16.45,16.25,16.25,825800.0,16.39,16.45,16.25,16.25,825800.0
2006-08-03 10:10:00,16.25,16.25,16.15,16.23,518400.0,16.25,16.25,16.15,16.23,518400.0
2006-08-03 10:15:00,16.24,16.24,16.19,16.2,327900.0,16.24,16.24,16.19,16.2,327900.0
2006-08-03 10:20:00,16.21,16.31,16.19,16.28,601600.0,16.21,16.31,16.19,16.28,601600.0
2006-08-03 10:25:00,16.29,16.3,16.2,16.25,399700.0,16.29,16.3,16.2,16.25,399700.0
2006-08-03 10:30:00,16.24,16.28,16.24,16.26,485200.0,16.24,16.28,16.24,16.26,485200.0
2006-08-03 10:35:00,16.25,16.26,16.18,16.18,429800.0,16.25,16.26,16.18,16.18,429800.0
2006-08-03 10:40:00,16.18,16.19,16.16,16.18,222800.0,16.18,16.19,16.16,16.18,222800.0
2006-08-03 10:45:00,16.18,16.19,16.11,16.14,299900.0,16.18,16.19,16.11,16.14,299900.0
2006-08-03 10:50:00,16.14,16.17,16.1,16.11,217300.0,16.14,16.17,16.1,16.11,217300.0
2006-08-03 10:55:00,16.11,16.15,16.11,16.15,318200.0,16.11,16.15,16.11,16.15,318200.0
2006-08-03 11:00:00,16.15,16.19,16.14,16.15,372500.0,16.15,16.19,16.14,16.15,372500.0
2006-08-03 11:05:00,16.14,16.22,16.13,16.21,225500.0,16.14,16.22,16.13,16.21,225500.0
2006-08-03 11:10:00,16.21,16.24,16.19,16.24,319000.0,16.21,16.24,16.19,16.24,319000.0
2006-08-03 11:15:00,16.24,16.29,16.23,16.23,279800.0,16.24,16.29,16.23,16.23,279800.0
2006-08-03 11:20:00,16.23,16.24,16.19,16.23,337700.0,16.23,16.24,16.19,16.23,337700.0
2006-08-03 11:25:00,16.23,16.25,16.19,16.2,226200.0,16.23,16.25,16.19,16.2,226200.0
2006-08-03 11:30:00,16.2,16.21,16.18,16.19,98400.0,16.2,16.21,16.18,16.19,98400.0
2006-08-03 11:35:00,16.18,16.21,16.18,16.19,127800.0,16.18,16.21,16.18,16.19,127800.0
2006-08-03 11:40:00,16.19,16.21,16.18,16.2,224400.0,16.19,16.21,16.18,16.2,224400.0
2006-08-03 11:45:00,16.2,16.21,16.18,16.19,157100.0,16.2,16.21,16.18,16.19,157100.0
2006-08-03 11:50:00,16.19,16.2,16.17,16.18,277600.0,16.19,16.2,16.17,16.18,277600.0
2006-08-03 11:55:00,16.18,16.21,16.17,16.18,485700.0,16.18,16.21,16.17,16.18,485700.0
2006-08-03 12:00:00,16.18,16.23,16.17,16.23,160600.0,16.18,16.23,16.17,16.23,160600.0
2006-08-03 12:05:00,16.22,16.23,16.19,16.2,297200.0,16.22,16.23,16.19,16.2,297200.0
2006-08-03 12:10:00,16.2,16.21,16.17,16.18,133900.0,16.2,16.21,16.17,16.18,133900.0
2006-08-03 12:15:00,16.18,16.21,16.17,16.19,415000.0,16.18,16.21,16.17,16.19,415000.0
2006-08-03 12:20:00,16.18,16.19,16.18,16.19,72500.0,16.18,16.19,16.18,16.19,72500.0
2006-08-03 12:25:00,16.18,16.23,16.18,16.23,192500.0,16.18,16.23,16.18,16.23,192500.0
2006-08-03 12:30:00,16.23,16.28,16.22,16.28,107400.0,16.23,16.28,16.22,16.28,107400.0
2006-08-03 12:35:00,16.27,16.37,16.27,16.33,404300.0,16.27,16.37,16.27,16.33,404300.0
2006-08-03 12:40:00,16.33,16.34,16.29,16.29,185400.0,16.33,16.34,16.29,16.29,185400.0
2006-08-03 12:45:00,16.3,16.3,16.27,16.3,174600.0,16.3,16.3,16.27,16.3,174600.0
2006-08-03 12:50:00,16.29,16.3,16.28,16.3,85700.0,16.29,16.3,16.28,16.3,85700.0
2006-08-03 12:55:00,16.29,16.3,16.28,16.29,86700.0,16.29,16.3,16.28,16.29,86700.0
2006-08-03 13:00:00,16.3,16.34,16.29,16.31,1329800.0,16.3,16.34,16.29,16.31,1329800.0
2006-08-03 13:05:00,16.31,16.33,16.3,16.32,227700.0,16.31,16.33,16.3,16.32,227700.0
2006-08-03 13:10:00,16.31,16.33,16.29,16.31,502600.0,16.31,16.33,16.29,16.31,502600.0
2006-08-03 13:15:00,16.3,16.31,16.27,16.29,123900.0,16.3,16.31,16.27,16.29,123900.0
2006-08-03 13:20:00,16.29,16.29,16.26,16.29,72500.0,16.29,16.29,16.26,16.29,72500.0
2006-08-03 13:25:00,16.29,16.31,16.28,16.28,191700.0,16.29,16.31,16.28,16.28,191700.0
2006-08-03 13:30:00,16.28,16.3,16.27,16.3,86000.0,16.28,16.3,16.27,16.3,86000.0
2006-08-03 13:35:00,16.3,16.3,16.28,16.28,120300.0,16.3,16.3,16.28,16.28,120300.0
2006-08-03 13:40:00,16.29,16.3,16.28,16.3,43000.0,16.29,16.3,16.28,16.3,43000.0
2006-08-03 13:45:00,16.29,16.3,16.27,16.28,78900.0,16.29,16.3,16.27,16.28,78900.0
2006-08-03 13:50:00,16.27,16.29,16.27,16.29,68900.0,16.27,16.29,16.27,16.29,68900.0
2006-08-03 13:55:00,16.29,16.3,16.28,16.3,372500.0,16.29,16.3,16.28,16.3,372500.0
2006-08-03 14:00:00,16.29,16.29,16.26,16.26,125800.0,16.29,16.29,16.26,16.26,125800.0
2006-08-03 14:05:00,16.26,16.3,16.25,16.29,114500.0,16.26,16.3,16.25,16.29,114500.0
2006-08-03 14:10:00,16.29,16.32,16.29,16.31,546000.0,16.29,16.32,16.29,16.31,546000.0
2006-08-03 14:15:00,16.31,16.32,16.28,16.28,506200.0,16.31,16.32,16.28,16.28,506200.0
2006-08-03 14:20:00,16.29,16.29,16.24,16.27,373000.0,16.29,16.29,16.24,16.27,373000.0
2006-08-03 14:25:00,16.28,16.28,16.26,16.26,102800.0,16.28,16.28,16.26,16.26,102800.0
2006-08-03 14:30:00,16.26,16.28,16.26,16.28,433600.0,16.26,16.28,16.26,16.28,433600.0
2006-08-03 14:35:00,16.28,16.3,16.26,16.27,205200.0,16.28,16.3,16.26,16.27,205200.0
2006-08-03 14:40:00,16.28,16.28,16.26,16.27,168900.0,16.28,16.28,16.26,16.27,168900.0
2006-08-03 14:45:00,16.28,16.28,16.26,16.27,132600.0,16.28,16.28,16.26,16.27,132600.0
2006-08-03 14:50:00,16.27,16.28,16.26,16.28,183300.0,16.27,16.28,16.26,16.28,183300.0
2006-08-03 14:55:00,16.27,16.31,16.27,16.29,333900.0,16.27,16.31,16.27,16.29,333900.0
2006-08-03 15:00:00,16.28,16.3,16.28,16.3,147800.0,16.28,16.3,16.28,16.3,147800.0
2006-08-03 15:05:00,16.29,16.3,16.27,16.28,220100.0,16.29,16.3,16.27,16.28,220100.0
2006-08-03 15:10:00,16.27,16.29,16.26,16.28,272500.0,16.27,16.29,16.26,16.28,272500.0
2006-08-03 15:15:00,16.27,16.28,16.26,16.28,191200.0,16.27,16.28,16.26,16.28,191200.0
2006-08-03 15:20:00,16.28,16.28,16.26,16.26,150000.0,16.28,16.28,16.26,16.26,150000.0
2006-08-03 15:25:00,16.26,16.29,16.26,16.28,465100.0,16.26,16.29,16.26,16.28,465100.0
2006-08-03 15:30:00,16.28,16.29,16.26,16.27,354100.0,16.28,16.29,16.26,16.27,354100.0
2006-08-03 15:35:00,16.27,16.29,16.26,16.28,243800.0,16.27,16.29,16.26,16.28,243800.0
2006-08-03 15:40:00,16.29,16.29,16.26,16.26,424600.0,16.29,16.29,16.26,16.26,424600.0
2006-08-03 15:45:00,16.26,16.27,16.25,16.27,310500.0,16.26,16.27,16.25,16.27,310500.0
2006-08-03 15:50:00,16.26,16.28,16.25,16.26,334900.0,16.26,16.28,16.25,16.26,334900.0
2006-08-03 15:55:00,16.27,16.27,16.25,16.25,411800.0,16.27,16.27,16.25,16.25,411800.0
2006-08-04 09:30:00,16.5,16.6,16.49,16.58,262900.0,16.5,16.6,16.49,16.58,262900.0
2006-08-04 09:35:00,16.57,16.57,16.48,16.49,262200.0,16.57,16.57,16.48,16.49,262200.0
2006-08-04 09:40:00,16.47,16.55,16.44,16.53,360000.0,16.47,16.55,16.44,16.53,360000.0
2006-08-04 09:45:00,16.53,16.55,16.51,16.52,190500.0,16.53,16.55,16.51,16.52,190500.0
2006-08-04 09:50:00,16.52,16.52,16.34,16.36,236800.0,16.52,16.52,16.34,16.36,236800.0
2006-08-04 09:55:00,16.37,16.44,16.35,16.4,387100.0,16.37,16.44,16.35,16.4,387100.0
2006-08-04 10:00:00,16.39,16.41,16.35,16.37,131800.0,16.39,16.41,16.35,16.37,131800.0
2006-08-04 10:05:00,16.38,16.39,16.34,16.34,180000.0,16.38,16.39,16.34,16.34,180000.0
2006-08-04 10:10:00,16.35,16.35,16.29,16.29,595400.0,16.35,16.35,16.29,16.29,595400.0
2006-08-04 10:15:00,16.29,16.31,16.28,16.3,54500.0,16.29,16.31,16.28,16.3,54500.0
2006-08-04 10:20:00,16.31,16.32,16.3,16.31,117500.0,16.31,16.32,16.3,16.31,117500.0
2006-08-04 10:25:00,16.31,16.36,16.3,16.36,195000.0,16.31,16.36,16.3,16.36,195000.0
2006-08-04 10:30:00,16.36,16.38,16.36,16.37,81000.0,16.36,16.38,16.36,16.37,81000.0
2006-08-04 10:35:00,16.37,16.4,16.36,16.37,162000.0,16.37,16.4,16.36,16.37,162000.0
2006-08-04 10:40:00,16.37,16.37,16.31,16.32,71800.0,16.37,16.37,16.31,16.32,71800.0
2006-08-04 10:45:00,16.32,16.32,16.28,16.3,67000.0,16.32,16.32,16.28,16.3,67000.0
2006-08-04 10:50:00,16.31,16.37,16.3,16.36,278700.0,16.31,16.37,16.3,16.36,278700.0
2006-08-04 10:55:00,16.37,16.39,16.35,16.36,219900.0,16.37,16.39,16.35,16.36,219900.0
2006-08-04 11:00:00,16.36,16.36,16.34,16.34,96200.0,16.36,16.36,16.34,16.34,96200.0
2006-08-04 11:05:00,16.34,16.36,16.34,16.34,117300.0,16.34,16.36,16.34,16.34,117300.0
2006-08-04 11:10:00,16.34,16.35,16.33,16.34,235000.0,16.34,16.35,16.33,16.34,235000.0
2006-08-04 11:15:00,16.34,16.36,16.33,16.34,106800.0,16.34,16.36,16.33,16.34,106800.0
2006-08-04 11:20:00,16.34,16.36,16.32,16.34,483700.0,16.34,16.36,16.32,16.34,483700.0
2006-08-04 11:25:00,16.34,16.35,16.32,16.33,58000.0,16.34,16.35,16.32,16.33,58000.0
2006-08-04 11:30:00,16.33,16.34,16.31,16.33,273100.0,16.33,16.34,16.31,16.33,273100.0
2006-08-04 11:35:00,16.33,16.33,16.32,16.32,27700.0,16.33,16.33,16.32,16.32,27700.0
2006-08-04 11:40:00,16.33,16.33,16.32,16.33,40800.0,16.33,16.33,16.32,16.33,40800.0
2006-08-04 11:45:00,16.34,16.34,16.32,16.33,64000.0,16.34,16.34,16.32,16.33,64000.0
2006-08-04 11:50:00,16.33,16.33,16.31,16.32,37300.0,16.33,16.33,16.31,16.32,37300.0
2006-08-04 11:55:00,16.32,16.33,16.31,16.33,86800.0,16.32,16.33,16.31,16.33,86800.0
2006-08-04 12:00:00,16.34,16.38,16.33,16.37,120700.0,16.34,16.38,16.33,16.37,120700.0
2006-08-04 12:05:00,16.37,16.38,16.33,16.35,96600.0,16.37,16.38,16.33,16.35,96600.0
2006-08-04 12:10:00,16.34,16.36,16.33,16.33,122200.0,16.34,16.36,16.33,16.33,122200.0
2006-08-04 12:15:00,16.33,16.33,16.3,16.33,62100.0,16.33,16.33,16.3,16.33,62100.0
2006-08-04 12:20:00,16.33,16.36,16.31,16.34,111100.0,16.33,16.36,16.31,16.34,111100.0
2006-08-04 12:25:00,16.35,16.35,16.32,16.35,60200.0,16.35,16.35,16.32,16.35,60200.0
2006-08-04 12:30:00,16.35,16.36,16.34,16.35,58900.0,16.35,16.36,16.34,16.35,58900.0
2006-08-04 12:35:00,16.35,16.36,16.34,16.36,83500.0,16.35,16.36,16.34,16.36,83500.0
2006-08-04 12:40:00,16.36,16.37,16.35,16.36,50700.0,16.36,16.37,16.35,16.36,50700.0
2006-08-04 12:45:00,16.37,16.38,16.34,16.34,56900.0,16.37,16.38,16.34,16.34,56900.0
2006-08-04 12:50:00,16.35,16.35,16.34,16.35,19600.0,16.35,16.35,16.34,16.35,19600.0
2006-08-04 12:55:00,16.35,16.35,16.3,16.3,75100.0,16.35,16.35,16.3,16.3,75100.0
2006-08-04 13:00:00,16.3,16.32,16.3,16.31,54800.0,16.3,16.32,16.3,16.31,54800.0
2006-08-04 13:05:00,16.31,16.33,16.31,16.33,47600.0,16.31,16.33,16.31,16.33,47600.0
2006-08-04 13:10:00,16.33,16.34,16.29,16.29,94400.0,16.33,16.34,16.29,16.29,94400.0
2006-08-04 13:15:00,16.29,16.3,16.27,16.29,47600.0,16.29,16.3,16.27,16.29,47600.0
2006-08-04 13:20:00,16.29,16.29,16.26,16.26,122900.0,16.29,16.29,16.26,16.26,122900.0
2006-08-04 13:25:00,16.26,16.3,16.2,16.2,176300.0,16.26,16.3,16.2,16.2,176300.0
2006-08-04 13:30:00,16.19,16.23,16.18,16.23,90200.0,16.19,16.23,16.18,16.23,90200.0
2006-08-04 13:35:00,16.23,16.23,16.16,16.19,138300.0,16.23,16.23,16.16,16.19,138300.0
2006-08-04 13:40:00,16.19,16.19,16.13,16.13,126300.0,16.19,16.19,16.13,16.13,126300.0
2006-08-04 13:45:00,16.14,16.17,16.11,16.12,138000.0,16.14,16.17,16.11,16.12,138000.0
2006-08-04 13:50:00,16.12,16.15,16.12,16.15,56200.0,16.12,16.15,16.12,16.15,56200.0
2006-08-04 13:55:00,16.14,16.15,16.11,16.13,65900.0,16.14,16.15,16.11,16.13,65900.0
2006-08-04 14:00:00,16.13,16.13,16.09,16.1,111600.0,16.13,16.13,16.09,16.1,111600.0
2006-08-04 14:05:00,16.09,16.1,16.08,16.1,111100.0,16.09,16.1,16.08,16.1,111100.0
2006-08-04 14:10:00,16.1,16.1,16.09,16.09,60000.0,16.1,16.1,16.09,16.09,60000.0
2006-08-04 14:15:00,16.09,16.1,16.03,16.05,121700.0,16.09,16.1,16.03,16.05,121700.0
2006-08-04 14:20:00,16.05,16.07,16.01,16.02,139900.0,16.05,16.07,16.01,16.02,139900.0
2006-08-04 14:25:00,16.02,16.03,16.01,16.01,378100.0,16.02,16.03,16.01,16.01,378100.0
2006-08-04 14:30:00,16.01,16.02,15.98,15.99,1128600.0,16.01,16.02,15.98,15.99,1128600.0
2006-08-04 14:35:00,15.99,16.06,15.99,16.01,253700.0,15.99,16.06,15.99,16.01,253700.0
2006-08-04 14:40:00,16.0,16.01,15.99,15.99,105200.0,16.0,16.01,15.99,15.99,105200.0
2006-08-04 14:45:00,15.99,16.0,15.95,15.97,108900.0,15.99,16.0,15.95,15.97,108900.0
2006-08-04 14:50:00,15.97,15.98,15.95,15.97,91800.0,15.97,15.98,15.95,15.97,91800.0
2006-08-04 14:55:00,15.97,16.01,15.97,15.98,256600.0,15.97,16.01,15.97,15.98,256600.0
2006-08-04 15:00:00,15.98,15.99,15.96,15.97,108100.0,15.98,15.99,15.96,15.97,108100.0
2006-08-04 15:05:00,15.97,15.98,15.92,15.98,1110100.0,15.97,15.98,15.92,15.98,1110100.0
2006-08-04 15:10:00,15.98,15.99,15.94,15.97,72100.0,15.98,15.99,15.94,15.97,72100.0
2006-08-04 15:15:00,15.97,16.0,15.96,15.97,99000.0,15.97,16.0,15.96,15.97,99000.0
2006-08-04 15:20:00,15.96,15.97,15.94,15.95,688500.0,15.96,15.97,15.94,15.95,688500.0
2006-08-04 15:25:00,15.96,15.98,15.94,15.96,179000.0,15.96,15.98,15.94,15.96,179000.0
2006-08-04 15:30:00,15.97,15.97,15.95,15.97,94700.0,15.97,15.97,15.95,15.97,94700.0
2006-08-04 15:35:00,15.96,15.97,15.95,15.97,1151800.0,15.96,15.97,15.95,15.97,1151800.0
2006-08-04 15:40:00,15.97,15.97,15.95,15.95,160100.0,15.97,15.97,15.95,15.95,160100.0
2006-08-04 15:45:00,15.95,15.97,15.94,15.94,315700.0,15.95,15.97,15.94,15.94,315700.0
2006-08-04 15:50:00,15.95,15.96,15.94,15.95,497400.0,15.95,15.96,15.94,15.95,497400.0
2006-08-04 15:55:00,15.95,15.96,15.94,15.95,360600.0,15.95,15.96,15.94,15.95,360600.0
2006-08-07 09:30:00,15.87,15.92,15.77,15.78,155100.0,15.87,15.92,15.77,15.78,155100.0
2006-08-07 09:35:00,15.8,15.9,15.78,15.84,108200.0,15.8,15.9,15.78,15.84,108200.0
2006-08-07 09:40:00,15.83,15.85,15.79,15.79,135900.0,15.83,15.85,15.79,15.79,135900.0
2006-08-07 09:45:00,15.79,15.82,15.77,15.78,227100.0,15.79,15.82,15.77,15.78,227100.0
2006-08-07 09:50:00,15.78,15.79,15.75,15.75,103600.0,15.78,15.79,15.75,15.75,103600.0
2006-08-07 09:55:00,15.75,15.77,15.72,15.77,221700.0,15.75,15.77,15.72,15.77,221700.0
2006-08-07 10:00:00,15.77,15.77,15.72,15.73,69800.0,15.77,15.77,15.72,15.73,69800.0
2006-08-07 10:05:00,15.73,15.79,15.73,15.79,164900.0,15.73,15.79,15.73,15.79,164900.0
2006-08-07 10:10:00,15.78,15.86,15.77,15.81,266900.0,15.78,15.86,15.77,15.81,266900.0
2006-08-07 10:15:00,15.81,15.82,15.79,15.8,141500.0,15.81,15.82,15.79,15.8,141500.0
2006-08-07 10:20:00,15.8,15.8,15.78,15.8,159200.0,15.8,15.8,15.78,15.8,159200.0
2006-08-07 10:25:00,15.8,15.92,15.8,15.88,236900.0,15.8,15.92,15.8,15.88,236900.0
2006-08-07 10:30:00,15.88,15.91,15.87,15.9,132300.0,15.88,15.91,15.87,15.9,132300.0
2006-08-07 10:35:00,15.9,15.92,15.89,15.91,217400.0,15.9,15.92,15.89,15.91,217400.0
2006-08-07 10:40:00,15.92,15.92,15.88,15.88,105400.0,15.92,15.92,15.88,15.88,105400.0
2006-08-07 10:45:00,15.89,15.9,15.88,15.9,103800.0,15.89,15.9,15.88,15.9,103800.0
2006-08-07 10:50:00,15.9,15.94,15.88,15.89,160600.0,15.9,15.94,15.88,15.89,160600.0
2006-08-07 10:55:00,15.9,15.94,15.89,15.92,124900.0,15.9,15.94,15.89,15.92,124900.0
2006-08-07 11:00:00,15.92,15.92,15.89,15.9,119100.0,15.92,15.92,15.89,15.9,119100.0
2006-08-07 11:05:00,15.9,15.92,15.89,15.91,81600.0,15.9,15.92,15.89,15.91,81600.0
2006-08-07 11:10:00,15.91,15.91,15.9,15.91,40200.0,15.91,15.91,15.9,15.91,40200.0
2006-08-07 11:15:00,15.91,15.91,15.85,15.85,61900.0,15.91,15.91,15.85,15.85,61900.0
2006-08-07 11:20:00,15.86,15.87,15.85,15.87,70700.0,15.86,15.87,15.85,15.87,70700.0
2006-08-07 11:25:00,15.87,15.87,15.86,15.87,55200.0,15.87,15.87,15.86,15.87,55200.0
2006-08-07 11:30:00,15.86,15.87,15.85,15.86,50200.0,15.86,15.87,15.85,15.86,50200.0
2006-08-07 11:35:00,15.86,15.88,15.85,15.88,67300.0,15.86,15.88,15.85,15.88,67300.0
2006-08-07 11:40:00,15.88,15.88,15.85,15.87,79400.0,15.88,15.88,15.85,15.87,79400.0
2006-08-07 11:45:00,15.87,15.87,15.84,15.87,64600.0,15.87,15.87,15.84,15.87,64600.0
2006-08-07 11:50:00,15.86,15.87,15.82,15.84,69400.0,15.86,15.87,15.82,15.84,69400.0
2006-08-07 11:55:00,15.83,15.84,15.78,15.8,110000.0,15.83,15.84,15.78,15.8,110000.0
2006-08-07 12:00:00,15.79,15.83,15.79,15.81,62400.0,15.79,15.83,15.79,15.81,62400.0
2006-08-07 12:05:00,15.8,15.81,15.78,15.81,53600.0,15.8,15.81,15.78,15.81,53600.0
2006-08-07 12:10:00,15.8,15.83,15.79,15.8,77300.0,15.8,15.83,15.79,15.8,77300.0
2006-08-07 12:15:00,15.8,15.82,15.8,15.82,188600.0,15.8,15.82,15.8,15.82,188600.0
2006-08-07 12:20:00,15.82,15.83,15.8,15.81,342700.0,15.82,15.83,15.8,15.81,342700.0
2006-08-07 12:25:00,15.81,15.82,15.8,15.81,73800.0,15.81,15.82,15.8,15.81,73800.0
2006-08-07 12:30:00,15.82,15.82,15.8,15.81,36700.0,15.82,15.82,15.8,15.81,36700.0
2006-08-07 12:35:00,15.81,15.84,15.8,15.83,69000.0,15.81,15.84,15.8,15.83,69000.0
2006-08-07 12:40:00,15.84,15.86,15.83,15.86,82900.0,15.84,15.86,15.83,15.86,82900.0
2006-08-07 12:45:00,15.86,15.89,15.85,15.86,36400.0,15.86,15.89,15.85,15.86,36400.0
2006-08-07 12:50:00,15.86,15.88,15.85,15.88,46700.0,15.86,15.88,15.85,15.88,46700.0
2006-08-07 12:55:00,15.88,15.89,15.87,15.89,40700.0,15.88,15.89,15.87,15.89,40700.0
2006-08-07 13:00:00,15.88,15.89,15.86,15.86,43600.0,15.88,15.89,15.86,15.86,43600.0
2006-08-07 13:05:00,15.87,15.88,15.84,15.85,56200.0,15.87,15.88,15.84,15.85,56200.0
2006-08-07 13:10:00,15.85,15.86,15.84,15.84,32700.0,15.85,15.86,15.84,15.84,32700.0
2006-08-07 13:15:00,15.85,15.86,15.84,15.85,22700.0,15.85,15.86,15.84,15.85,22700.0
2006-08-07 13:20:00,15.85,15.85,15.84,15.85,21400.0,15.85,15.85,15.84,15.85,21400.0
2006-08-07 13:25:00,15.85,15.88,15.84,15.88,42000.0,15.85,15.88,15.84,15.88,42000.0
2006-08-07 13:30:00,15.88,15.91,15.87,15.9,45500.0,15.88,15.91,15.87,15.9,45500.0
2006-08-07 13:35:00,15.9,15.92,15.89,15.89,44300.0,15.9,15.92,15.89,15.89,44300.0
2006-08-07 13:40:00,15.89,15.9,15.88,15.89,39500.0,15.89,15.9,15.88,15.89,39500.0
2006-08-07 13:45:00,15.9,15.91,15.88,15.89,105000.0,15.9,15.91,15.88,15.89,105000.0
2006-08-07 13:50:00,15.89,15.91,15.88,15.91,40400.0,15.89,15.91,15.88,15.91,40400.0
2006-08-07 13:55:00,15.9,15.91,15.89,15.9,24500.0,15.9,15.91,15.89,15.9,24500.0
2006-08-07 14:00:00,15.9,15.91,15.9,15.91,39600.0,15.9,15.91,15.9,15.91,39600.0
2006-08-07 14:05:00,15.91,15.92,15.88,15.88,65000.0,15.91,15.92,15.88,15.88,65000.0
2006-08-07 14:10:00,15.89,15.9,15.88,15.89,73400.0,15.89,15.9,15.88,15.89,73400.0
2006-08-07 14:15:00,15.89,15.95,15.89,15.93,180100.0,15.89,15.95,15.89,15.93,180100.0
2006-08-07 14:20:00,15.93,15.95,15.93,15.94,109900.0,15.93,15.95,15.93,15.94,109900.0
2006-08-07 14:25:00,15.94,15.94,15.92,15.93,51000.0,15.94,15.94,15.92,15.93,51000.0
2006-08-07 14:30:00,15.92,15.92,15.88,15.9,94000.0,15.92,15.92,15.88,15.9,94000.0
2006-08-07 14:35:00,15.9,15.91,15.88,15.89,71400.0,15.9,15.91,15.88,15.89,71400.0
2006-08-07 14:40:00,15.88,15.89,15.86,15.86,50700.0,15.88,15.89,15.86,15.86,50700.0
2006-08-07 14:45:00,15.86,15.87,15.85,15.86,45300.0,15.86,15.87,15.85,15.86,45300.0
2006-08-07 14:50:00,15.86,15.87,15.86,15.87,38100.0,15.86,15.87,15.86,15.87,38100.0
2006-08-07 14:55:00,15.87,15.88,15.86,15.87,56400.0,15.87,15.88,15.86,15.87,56400.0
2006-08-07 15:00:00,15.88,15.88,15.86,15.86,60200.0,15.88,15.88,15.86,15.86,60200.0
2006-08-07 15:05:00,15.86,15.87,15.84,15.85,66800.0,15.86,15.87,15.84,15.85,66800.0
2006-08-07 15:10:00,15.84,15.86,15.83,15.86,101500.0,15.84,15.86,15.83,15.86,101500.0
2006-08-07 15:15:00,15.86,15.86,15.84,15.85,50700.0,15.86,15.86,15.84,15.85,50700.0
2006-08-07 15:20:00,15.85,15.86,15.84,15.84,71000.0,15.85,15.86,15.84,15.84,71000.0
2006-08-07 15:25:00,15.85,15.85,15.83,15.83,61700.0,15.85,15.85,15.83,15.83,61700.0
2006-08-07 15:30:00,15.83,15.84,15.82,15.84,77900.0,15.83,15.84,15.82,15.84,77900.0
2006-08-07 15:35:00,15.84,15.87,15.84,15.87,48900.0,15.84,15.87,15.84,15.87,48900.0
2006-08-07 15:40:00,15.87,15.87,15.83,15.83,116100.0,15.87,15.87,15.83,15.83,116100.0
2006-08-07 15:45:00,15.82,15.84,15.82,15.84,51000.0,15.82,15.84,15.82,15.84,51000.0
2006-08-07 15:50:00,15.84,15.84,15.82,15.82,107200.0,15.84,15.84,15.82,15.82,107200.0
2006-08-07 15:55:00,15.82,15.84,15.82,15.82,141100.0,15.82,15.84,15.82,15.82,141100.0
2006-08-08 09:30:00,15.9,15.92,15.86,15.88,111500.0,15.9,15.92,15.86,15.88,111500.0
2006-08-08 09:35:00,15.9,15.94,15.87,15.91,24000.0,15.9,15.94,15.87,15.91,24000.0
2006-08-08 09:40:00,15.91,15.98,15.89,15.93,629500.0,15.91,15.98,15.89,15.93,629500.0
2006-08-08 09:45:00,15.95,15.95,15.92,15.94,140900.0,15.95,15.95,15.92,15.94,140900.0
2006-08-08 09:50:00,15.94,16.0,15.94,15.97,196300.0,15.94,16.0,15.94,15.97,196300.0
2006-08-08 09:55:00,15.98,15.99,15.94,15.94,55100.0,15.98,15.99,15.94,15.94,55100.0
2006-08-08 10:00:00,15.94,15.96,15.9,15.91,44800.0,15.94,15.96,15.9,15.91,44800.0
2006-08-08 10:05:00,15.92,15.94,15.9,15.94,52200.0,15.92,15.94,15.9,15.94,52200.0
2006-08-08 10:10:00,15.94,15.94,15.9,15.91,65200.0,15.94,15.94,15.9,15.91,65200.0
2006-08-08 10:15:00,15.91,15.93,15.91,15.92,25800.0,15.91,15.93,15.91,15.92,25800.0
2006-08-08 10:20:00,15.92,15.93,15.9,15.91,67600.0,15.92,15.93,15.9,15.91,67600.0
2006-08-08 10:25:00,15.91,15.92,15.82,15.84,120900.0,15.91,15.92,15.82,15.84,120900.0
2006-08-08 10:30:00,15.84,15.89,15.83,15.87,47600.0,15.84,15.89,15.83,15.87,47600.0
2006-08-08 10:35:00,15.87,15.87,15.76,15.77,103900.0,15.87,15.87,15.76,15.77,103900.0
2006-08-08 10:40:00,15.77,15.8,15.77,15.79,58100.0,15.77,15.8,15.77,15.79,58100.0
2006-08-08 10:45:00,15.79,15.79,15.73,15.76,218500.0,15.79,15.79,15.73,15.76,218500.0
2006-08-08 10:50:00,15.75,15.8,15.75,15.79,78400.0,15.75,15.8,15.75,15.79,78400.0
2006-08-08 10:55:00,15.79,15.79,15.77,15.79,40400.0,15.79,15.79,15.77,15.79,40400.0
2006-08-08 11:00:00,15.79,15.8,15.78,15.8,99600.0,15.79,15.8,15.78,15.8,99600.0
2006-08-08 11:05:00,15.8,15.8,15.77,15.79,46800.0,15.8,15.8,15.77,15.79,46800.0
2006-08-08 11:10:00,15.8,15.82,15.75,15.75,107600.0,15.8,15.82,15.75,15.75,107600.0
2006-08-08 11:15:00,15.75,15.76,15.72,15.75,98600.0,15.75,15.76,15.72,15.75,98600.0
2006-08-08 11:20:00,15.75,15.79,15.74,15.78,75200.0,15.75,15.79,15.74,15.78,75200.0
2006-08-08 11:25:00,15.78,15.79,15.76,15.77,30500.0,15.78,15.79,15.76,15.77,30500.0
2006-08-08 11:30:00,15.77,15.79,15.77,15.79,21700.0,15.77,15.79,15.77,15.79,21700.0
2006-08-08 11:35:00,15.79,15.8,15.78,15.79,20100.0,15.79,15.8,15.78,15.79,20100.0
2006-08-08 11:40:00,15.79,15.8,15.76,15.76,32500.0,15.79,15.8,15.76,15.76,32500.0
2006-08-08 11:45:00,15.77,15.77,15.74,15.74,69800.0,15.77,15.77,15.74,15.74,69800.0
2006-08-08 11:50:00,15.75,15.77,15.74,15.75,53500.0,15.75,15.77,15.74,15.75,53500.0
2006-08-08 11:55:00,15.75,15.76,15.73,15.73,28300.0,15.75,15.76,15.73,15.73,28300.0
2006-08-08 12:00:00,15.73,15.76,15.72,15.76,53300.0,15.73,15.76,15.72,15.76,53300.0
2006-08-08 12:05:00,15.76,15.76,15.75,15.76,37700.0,15.76,15.76,15.75,15.76,37700.0
2006-08-08 12:10:00,15.76,15.76,15.73,15.73,46600.0,15.76,15.76,15.73,15.73,46600.0
2006-08-08 12:15:00,15.73,15.74,15.73,15.73,29300.0,15.73,15.74,15.73,15.73,29300.0
2006-08-08 12:20:00,15.74,15.74,15.72,15.73,41100.0,15.74,15.74,15.72,15.73,41100.0
2006-08-08 12:25:00,15.73,15.74,15.72,15.73,40300.0,15.73,15.74,15.72,15.73,40300.0
2006-08-08 12:30:00,15.73,15.73,15.71,15.72,30500.0,15.73,15.73,15.71,15.72,30500.0
2006-08-08 12:35:00,15.72,15.74,15.72,15.74,81900.0,15.72,15.74,15.72,15.74,81900.0
2006-08-08 12:40:00,15.74,15.75,15.73,15.73,30700.0,15.74,15.75,15.73,15.73,30700.0
2006-08-08 12:45:00,15.73,15.75,15.73,15.75,97800.0,15.73,15.75,15.73,15.75,97800.0
2006-08-08 12:50:00,15.75,15.76,15.75,15.76,66800.0,15.75,15.76,15.75,15.76,66800.0
2006-08-08 12:55:00,15.75,15.76,15.73,15.75,31000.0,15.75,15.76,15.73,15.75,31000.0
2006-08-08 13:00:00,15.75,15.76,15.74,15.75,64400.0,15.75,15.76,15.74,15.75,64400.0
2006-08-08 13:05:00,15.75,15.76,15.74,15.76,65400.0,15.75,15.76,15.74,15.76,65400.0
2006-08-08 13:10:00,15.76,15.76,15.73,15.74,59000.0,15.76,15.76,15.73,15.74,59000.0
2006-08-08 13:15:00,15.74,15.75,15.73,15.74,18800.0,15.74,15.75,15.73,15.74,18800.0
2006-08-08 13:20:00,15.74,15.75,15.73,15.73,39100.0,15.74,15.75,15.73,15.73,39100.0
2006-08-08 13:25:00,15.74,15.75,15.72,15.75,54700.0,15.74,15.75,15.72,15.75,54700.0
2006-08-08 13:30:00,15.75,15.76,15.74,15.75,39800.0,15.75,15.76,15.74,15.75,39800.0
2006-08-08 13:35:00,15.75,15.75,15.73,15.74,25900.0,15.75,15.75,15.73,15.74,25900.0
2006-08-08 13:40:00,15.74,15.75,15.72,15.73,70000.0,15.74,15.75,15.72,15.73,70000.0
2006-08-08 13:45:00,15.74,15.75,15.72,15.74,22600.0,15.74,15.75,15.72,15.74,22600.0
2006-08-08 13:50:00,15.75,15.75,15.74,15.75,37200.0,15.75,15.75,15.74,15.75,37200.0
2006-08-08 13:55:00,15.75,15.75,15.72,15.72,24600.0,15.75,15.75,15.72,15.72,24600.0
2006-08-08 14:00:00,15.72,15.74,15.72,15.74,45000.0,15.72,15.74,15.72,15.74,45000.0
2006-08-08 14:05:00,15.74,15.76,15.73,15.76,66900.0,15.74,15.76,15.73,15.76,66900.0
2006-08-08 14:10:00,15.76,15.94,15.76,15.92,73300.0,15.76,15.94,15.76,15.92,73300.0
2006-08-08 14:15:00,15.93,15.95,15.85,15.87,93700.0,15.93,15.95,15.85,15.87,93700.0
2006-08-08 14:20:00,15.87,15.94,15.76,15.79,126900.0,15.87,15.94,15.76,15.79,126900.0
2006-08-08 14:25:00,15.79,15.81,15.75,15.78,87700.0,15.79,15.81,15.75,15.78,87700.0
2006-08-08 14:30:00,15.78,15.78,15.73,15.73,94400.0,15.78,15.78,15.73,15.73,94400.0
2006-08-08 14:35:00,15.73,15.76,15.73,15.75,126500.0,15.73,15.76,15.73,15.75,126500.0
2006-08-08 14:40:00,15.74,15.81,15.74,15.81,133600.0,15.74,15.81,15.74,15.81,133600.0
2006-08-08 14:45:00,15.81,15.82,15.77,15.78,148300.0,15.81,15.82,15.77,15.78,148300.0
2006-08-08 14:50:00,15.78,15.78,15.73,15.73,73000.0,15.78,15.78,15.73,15.73,73000.0
2006-08-08 14:55:00,15.73,15.74,15.71,15.73,68900.0,15.73,15.74,15.71,15.73,68900.0
2006-08-08 15:00:00,15.73,15.75,15.72,15.73,42700.0,15.73,15.75,15.72,15.73,42700.0
2006-08-08 15:05:00,15.73,15.74,15.7,15.74,84600.0,15.73,15.74,15.7,15.74,84600.0
2006-08-08 15:10:00,15.74,15.75,15.72,15.73,50100.0,15.74,15.75,15.72,15.73,50100.0
2006-08-08 15:15:00,15.73,15.75,15.73,15.74,84400.0,15.73,15.75,15.73,15.74,84400.0
2006-08-08 15:20:00,15.74,15.75,15.73,15.75,61200.0,15.74,15.75,15.73,15.75,61200.0
2006-08-08 15:25:00,15.74,15.76,15.74,15.75,101100.0,15.74,15.76,15.74,15.75,101100.0
2006-08-08 15:30:00,15.75,15.76,15.71,15.73,109800.0,15.75,15.76,15.71,15.73,109800.0
2006-08-08 15:35:00,15.73,15.76,15.73,15.75,100200.0,15.73,15.76,15.73,15.75,100200.0
2006-08-08 15:40:00,15.75,15.79,15.75,15.78,96000.0,15.75,15.79,15.75,15.78,96000.0
2006-08-08 15:45:00,15.78,15.83,15.78,15.82,88300.0,15.78,15.83,15.78,15.82,88300.0
2006-08-08 15:50:00,15.82,15.83,15.81,15.82,77200.0,15.82,15.83,15.81,15.82,77200.0
2006-08-08 15:55:00,15.83,15.83,15.8,15.81,114100.0,15.83,15.83,15.8,15.81,114100.0
2006-08-09 09:30:00,15.8,15.89,15.75,15.89,105900.0,15.8,15.89,15.75,15.89,105900.0
2006-08-09 09:35:00,15.89,15.99,15.84,15.94,45300.0,15.89,15.99,15.84,15.94,45300.0
2006-08-09 09:40:00,15.94,15.95,15.85,15.87,39400.0,15.94,15.95,15.85,15.87,39400.0
2006-08-09 09:45:00,15.85,15.9,15.84,15.89,39600.0,15.85,15.9,15.84,15.89,39600.0
2006-08-09 09:50:00,15.89,15.89,15.81,15.86,61300.0,15.89,15.89,15.81,15.86,61300.0
2006-08-09 09:55:00,15.86,15.86,15.83,15.84,38700.0,15.86,15.86,15.83,15.84,38700.0
2006-08-09 10:00:00,15.84,15.9,15.82,15.89,67300.0,15.84,15.9,15.82,15.89,67300.0
2006-08-09 10:05:00,15.89,15.94,15.88,15.92,59000.0,15.89,15.94,15.88,15.92,59000.0
2006-08-09 10:10:00,15.93,15.93,15.89,15.9,135300.0,15.93,15.93,15.89,15.9,135300.0
2006-08-09 10:15:00,15.9,15.9,15.86,15.87,86000.0,15.9,15.9,15.86,15.87,86000.0
2006-08-09 10:20:00,15.87,15.87,15.84,15.84,53500.0,15.87,15.87,15.84,15.84,53500.0
2006-08-09 10:25:00,15.85,15.85,15.82,15.83,39100.0,15.85,15.85,15.82,15.83,39100.0
2006-08-09 10:30:00,15.84,15.85,15.83,15.84,43800.0,15.84,15.85,15.83,15.84,43800.0
2006-08-09 10:35:00,15.83,15.87,15.82,15.85,102400.0,15.83,15.87,15.82,15.85,102400.0
2006-08-09 10:40:00,15.86,15.87,15.84,15.86,33800.0,15.86,15.87,15.84,15.86,33800.0
2006-08-09 10:45:00,15.86,15.9,15.85,15.87,46900.0,15.86,15.9,15.85,15.87,46900.0
2006-08-09 10:50:00,15.88,15.88,15.85,15.85,29800.0,15.88,15.88,15.85,15.85,29800.0
2006-08-09 10:55:00,15.85,15.86,15.85,15.85,22500.0,15.85,15.86,15.85,15.85,22500.0
2006-08-09 11:00:00,15.85,15.86,15.83,15.83,33200.0,15.85,15.86,15.83,15.83,33200.0
2006-08-09 11:05:00,15.84,15.87,15.83,15.86,36700.0,15.84,15.87,15.83,15.86,36700.0
2006-08-09 11:10:00,15.87,15.89,15.86,15.87,36300.0,15.87,15.89,15.86,15.87,36300.0
2006-08-09 11:15:00,15.88,15.9,15.86,15.88,94400.0,15.88,15.9,15.86,15.88,94400.0
2006-08-09 11:20:00,15.88,15.91,15.88,15.9,66700.0,15.88,15.91,15.88,15.9,66700.0
2006-08-09 11:25:00,15.9,15.91,15.89,15.9,36700.0,15.9,15.91,15.89,15.9,36700.0
2006-08-09 11:30:00,15.9,15.94,15.9,15.93,55600.0,15.9,15.94,15.9,15.93,55600.0
2006-08-09 11:35:00,15.93,15.94,15.89,15.89,70800.0,15.93,15.94,15.89,15.89,70800.0
2006-08-09 11:40:00,15.9,15.92,15.89,15.92,40900.0,15.9,15.92,15.89,15.92,40900.0
2006-08-09 11:45:00,15.92,15.93,15.91,15.92,14100.0,15.92,15.93,15.91,15.92,14100.0
2006-08-09 11:50:00,15.91,15.92,15.9,15.9,23400.0,15.91,15.92,15.9,15.9,23400.0
2006-08-09 11:55:00,15.91,15.93,15.89,15.93,53300.0,15.91,15.93,15.89,15.93,53300.0
2006-08-09 12:00:00,15.92,15.93,15.92,15.92,16100.0,15.92,15.93,15.92,15.92,16100.0
2006-08-09 12:05:00,15.91,15.93,15.91,15.92,18500.0,15.91,15.93,15.91,15.92,18500.0
2006-08-09 12:10:00,15.92,15.92,15.91,15.91,12100.0,15.92,15.92,15.91,15.91,12100.0
2006-08-09 12:15:00,15.91,15.93,15.9,15.93,30600.0,15.91,15.93,15.9,15.93,30600.0
2006-08-09 12:20:00,15.92,15.93,15.91,15.92,32500.0,15.92,15.93,15.91,15.92,32500.0
2006-08-09 12:25:00,15.92,15.93,15.91,15.92,23400.0,15.92,15.93,15.91,15.92,23400.0
2006-08-09 12:30:00,15.93,15.95,15.93,15.93,43300.0,15.93,15.95,15.93,15.93,43300.0
2006-08-09 12:35:00,15.93,15.94,15.92,15.93,25800.0,15.93,15.94,15.92,15.93,25800.0
2006-08-09 12:40:00,15.92,15.93,15.92,15.92,17900.0,15.92,15.93,15.92,15.92,17900.0
2006-08-09 12:45:00,15.92,15.93,15.9,15.9,36100.0,15.92,15.93,15.9,15.9,36100.0
2006-08-09 12:50:00,15.9,15.92,15.87,15.91,53200.0,15.9,15.92,15.87,15.91,53200.0
2006-08-09 12:55:00,15.92,15.93,15.91,15.93,43300.0,15.92,15.93,15.91,15.93,43300.0
2006-08-09 13:00:00,15.93,15.93,15.91,15.93,25800.0,15.93,15.93,15.91,15.93,25800.0
2006-08-09 13:05:00,15.93,15.94,15.92,15.94,35900.0,15.93,15.94,15.92,15.94,35900.0
2006-08-09 13:10:00,15.94,15.94,15.92,15.93,11700.0,15.94,15.94,15.92,15.93,11700.0
2006-08-09 13:15:00,15.92,15.93,15.88,15.89,19300.0,15.92,15.93,15.88,15.89,19300.0
2006-08-09 13:20:00,15.89,15.9,15.87,15.9,49500.0,15.89,15.9,15.87,15.9,49500.0
2006-08-09 13:25:00,15.9,15.91,15.89,15.89,9500.0,15.9,15.91,15.89,15.89,9500.0
2006-08-09 13:30:00,15.9,15.9,15.89,15.89,8300.0,15.9,15.9,15.89,15.89,8300.0
2006-08-09 13:35:00,15.9,15.9,15.89,15.9,10300.0,15.9,15.9,15.89,15.9,10300.0
2006-08-09 13:40:00,15.9,15.9,15.89,15.89,5300.0,15.9,15.9,15.89,15.89,5300.0
2006-08-09 13:45:00,15.9,15.9,15.88,15.88,9600.0,15.9,15.9,15.88,15.88,9600.0
2006-08-09 13:50:00,15.88,15.88,15.87,15.87,9500.0,15.88,15.88,15.87,15.87,9500.0
2006-08-09 13:55:00,15.88,15.88,15.83,15.84,42600.0,15.88,15.88,15.83,15.84,42600.0
2006-08-09 14:00:00,15.83,15.85,15.81,15.82,127900.0,15.83,15.85,15.81,15.82,127900.0
2006-08-09 14:05:00,15.81,15.83,15.79,15.82,117500.0,15.81,15.83,15.79,15.82,117500.0
2006-08-09 14:10:00,15.82,15.83,15.78,15.78,101900.0,15.82,15.83,15.78,15.78,101900.0
2006-08-09 14:15:00,15.78,15.79,15.77,15.78,24000.0,15.78,15.79,15.77,15.78,24000.0
2006-08-09 14:20:00,15.78,15.81,15.77,15.79,41400.0,15.78,15.81,15.77,15.79,41400.0
2006-08-09 14:25:00,15.79,15.8,15.76,15.77,40800.0,15.79,15.8,15.76,15.77,40800.0
2006-08-09 14:30:00,15.77,15.81,15.77,15.79,35100.0,15.77,15.81,15.77,15.79,35100.0
2006-08-09 14:35:00,15.79,15.81,15.78,15.8,50500.0,15.79,15.81,15.78,15.8,50500.0
2006-08-09 14:40:00,15.8,15.81,15.79,15.79,28900.0,15.8,15.81,15.79,15.79,28900.0
2006-08-09 14:45:00,15.79,15.8,15.77,15.78,92100.0,15.79,15.8,15.77,15.78,92100.0
2006-08-09 14:50:00,15.77,15.78,15.75,15.76,55700.0,15.77,15.78,15.75,15.76,55700.0
2006-08-09 14:55:00,15.76,15.77,15.73,15.75,46900.0,15.76,15.77,15.73,15.75,46900.0
2006-08-09 15:00:00,15.75,15.75,15.73,15.73,25500.0,15.75,15.75,15.73,15.73,25500.0
2006-08-09 15:05:00,15.73,15.75,15.73,15.75,28400.0,15.73,15.75,15.73,15.75,28400.0
2006-08-09 15:10:00,15.74,15.77,15.73,15.73,51000.0,15.74,15.77,15.73,15.73,51000.0
2006-08-09 15:15:00,15.73,15.74,15.71,15.71,38100.0,15.73,15.74,15.71,15.71,38100.0
2006-08-09 15:20:00,15.71,15.72,15.68,15.69,122500.0,15.71,15.72,15.68,15.69,122500.0
2006-08-09 15:25:00,15.7,15.71,15.68,15.69,24700.0,15.7,15.71,15.68,15.69,24700.0
2006-08-09 15:30:00,15.69,15.7,15.68,15.68,46800.0,15.69,15.7,15.68,15.68,46800.0
2006-08-09 15:35:00,15.68,15.7,15.68,15.7,49400.0,15.68,15.7,15.68,15.7,49400.0
2006-08-09 15:40:00,15.68,15.69,15.65,15.65,102500.0,15.68,15.69,15.65,15.65,102500.0
2006-08-09 15:45:00,15.66,15.66,15.65,15.66,101600.0,15.66,15.66,15.65,15.66,101600.0
2006-08-09 15:50:00,15.66,15.66,15.65,15.65,117300.0,15.66,15.66,15.65,15.65,117300.0
2006-08-09 15:55:00,15.66,15.67,15.64,15.67,101900.0,15.66,15.67,15.64,15.67,101900.0
2006-08-10 09:30:00,15.6,15.7,15.59,15.65,104100.0,15.6,15.7,15.59,15.65,104100.0
2006-08-10 09:35:00,15.65,15.68,15.63,15.66,47700.0,15.65,15.68,15.63,15.66,47700.0
2006-08-10 09:40:00,15.66,15.68,15.6,15.61,81900.0,15.66,15.68,15.6,15.61,81900.0
2006-08-10 09:45:00,15.61,15.65,15.6,15.6,132700.0,15.61,15.65,15.6,15.6,132700.0
2006-08-10 09:50:00,15.59,15.66,15.58,15.65,223500.0,15.59,15.66,15.58,15.65,223500.0
2006-08-10 09:55:00,15.64,15.69,15.63,15.66,114800.0,15.64,15.69,15.63,15.66,114800.0
2006-08-10 10:00:00,15.67,15.69,15.63,15.69,78300.0,15.67,15.69,15.63,15.69,78300.0
2006-08-10 10:05:00,15.69,15.71,15.68,15.7,44300.0,15.69,15.71,15.68,15.7,44300.0
2006-08-10 10:10:00,15.71,15.72,15.69,15.7,88600.0,15.71,15.72,15.69,15.7,88600.0
2006-08-10 10:15:00,15.7,15.71,15.67,15.69,99100.0,15.7,15.71,15.67,15.69,99100.0
2006-08-10 10:20:00,15.69,15.7,15.65,15.65,57700.0,15.69,15.7,15.65,15.65,57700.0
2006-08-10 10:25:00,15.65,15.69,15.65,15.68,177200.0,15.65,15.69,15.65,15.68,177200.0
2006-08-10 10:30:00,15.68,15.72,15.66,15.68,142300.0,15.68,15.72,15.66,15.68,142300.0
2006-08-10 10:35:00,15.68,15.7,15.66,15.7,98300.0,15.68,15.7,15.66,15.7,98300.0
2006-08-10 10:40:00,15.69,15.72,15.68,15.72,42100.0,15.69,15.72,15.68,15.72,42100.0
2006-08-10 10:45:00,15.72,15.75,15.71,15.75,80100.0,15.72,15.75,15.71,15.75,80100.0
2006-08-10 10:50:00,15.75,15.77,15.74,15.76,38500.0,15.75,15.77,15.74,15.76,38500.0
2006-08-10 10:55:00,15.76,15.77,15.73,15.74,109200.0,15.76,15.77,15.73,15.74,109200.0
2006-08-10 11:00:00,15.75,15.76,15.75,15.76,6700.0,15.75,15.76,15.75,15.76,6700.0
2006-08-10 11:05:00,15.76,15.79,15.75,15.78,121300.0,15.76,15.79,15.75,15.78,121300.0
2006-08-10 11:10:00,15.78,15.79,15.72,15.73,455900.0,15.78,15.79,15.72,15.73,455900.0
2006-08-10 11:15:00,15.74,15.76,15.73,15.74,469600.0,15.74,15.76,15.73,15.74,469600.0
2006-08-10 11:20:00,15.75,15.77,15.75,15.76,134500.0,15.75,15.77,15.75,15.76,134500.0
2006-08-10 11:25:00,15.76,15.77,15.74,15.75,297300.0,15.76,15.77,15.74,15.75,297300.0
2006-08-10 11:30:00,15.75,15.76,15.74,15.75,384200.0,15.75,15.76,15.74,15.75,384200.0
2006-08-10 11:35:00,15.75,15.76,15.74,15.76,385100.0,15.75,15.76,15.74,15.76,385100.0
2006-08-10 11:40:00,15.75,15.76,15.71,15.71,232500.0,15.75,15.76,15.71,15.71,232500.0
2006-08-10 11:45:00,15.72,15.75,15.72,15.74,30100.0,15.72,15.75,15.72,15.74,30100.0
2006-08-10 11:50:00,15.74,15.75,15.73,15.74,32300.0,15.74,15.75,15.73,15.74,32300.0
2006-08-10 11:55:00,15.74,15.75,15.74,15.75,48500.0,15.74,15.75,15.74,15.75,48500.0
2006-08-10 12:00:00,15.75,15.75,15.73,15.74,61200.0,15.75,15.75,15.73,15.74,61200.0
2006-08-10 12:05:00,15.75,15.75,15.74,15.75,76900.0,15.75,15.75,15.74,15.75,76900.0
2006-08-10 12:10:00,15.75,15.75,15.74,15.75,108500.0,15.75,15.75,15.74,15.75,108500.0
2006-08-10 12:15:00,15.75,15.75,15.74,15.75,33400.0,15.75,15.75,15.74,15.75,33400.0
2006-08-10 12:20:00,15.74,15.75,15.74,15.75,61100.0,15.74,15.75,15.74,15.75,61100.0
2006-08-10 12:25:00,15.75,15.75,15.74,15.75,47700.0,15.75,15.75,15.74,15.75,47700.0
2006-08-10 12:30:00,15.75,15.75,15.74,15.75,78000.0,15.75,15.75,15.74,15.75,78000.0
2006-08-10 12:35:00,15.75,15.75,15.74,15.75,51600.0,15.75,15.75,15.74,15.75,51600.0
2006-08-10 12:40:00,15.75,15.75,15.74,15.75,59700.0,15.75,15.75,15.74,15.75,59700.0
2006-08-10 12:45:00,15.74,15.75,15.74,15.74,54000.0,15.74,15.75,15.74,15.74,54000.0
2006-08-10 12:50:00,15.75,15.75,15.74,15.75,54100.0,15.75,15.75,15.74,15.75,54100.0
2006-08-10 12:55:00,15.75,15.76,15.73,15.75,145500.0,15.75,15.76,15.73,15.75,145500.0
2006-08-10 13:00:00,15.74,15.75,15.74,15.75,123800.0,15.74,15.75,15.74,15.75,123800.0
2006-08-10 13:05:00,15.75,15.76,15.74,15.75,106000.0,15.75,15.76,15.74,15.75,106000.0
2006-08-10 13:10:00,15.75,15.75,15.74,15.75,231400.0,15.75,15.75,15.74,15.75,231400.0
2006-08-10 13:15:00,15.75,15.76,15.74,15.74,117400.0,15.75,15.76,15.74,15.74,117400.0
2006-08-10 13:20:00,15.75,15.76,15.75,15.75,67100.0,15.75,15.76,15.75,15.75,67100.0
2006-08-10 13:25:00,15.75,15.79,15.75,15.77,42500.0,15.75,15.79,15.75,15.77,42500.0
2006-08-10 13:30:00,15.77,15.77,15.74,15.75,48800.0,15.77,15.77,15.74,15.75,48800.0
2006-08-10 13:35:00,15.75,15.75,15.74,15.75,59100.0,15.75,15.75,15.74,15.75,59100.0
2006-08-10 13:40:00,15.75,15.75,15.74,15.75,56400.0,15.75,15.75,15.74,15.75,56400.0
2006-08-10 13:45:00,15.75,15.75,15.74,15.75,30000.0,15.75,15.75,15.74,15.75,30000.0
2006-08-10 13:50:00,15.75,15.75,15.74,15.74,36800.0,15.75,15.75,15.74,15.74,36800.0
2006-08-10 13:55:00,15.75,15.76,15.74,15.75,74400.0,15.75,15.76,15.74,15.75,74400.0
2006-08-10 14:00:00,15.75,15.75,15.74,15.75,105000.0,15.75,15.75,15.74,15.75,105000.0
2006-08-10 14:05:00,15.74,15.75,15.74,15.75,46700.0,15.74,15.75,15.74,15.75,46700.0
2006-08-10 14:10:00,15.75,15.76,15.73,15.74,95900.0,15.75,15.76,15.73,15.74,95900.0
2006-08-10 14:15:00,15.74,15.74,15.73,15.74,22000.0,15.74,15.74,15.73,15.74,22000.0
2006-08-10 14:20:00,15.74,15.74,15.73,15.74,23100.0,15.74,15.74,15.73,15.74,23100.0
2006-08-10 14:25:00,15.74,15.74,15.72,15.72,78500.0,15.74,15.74,15.72,15.72,78500.0
2006-08-10 14:30:00,15.72,15.73,15.72,15.73,22400.0,15.72,15.73,15.72,15.73,22400.0
2006-08-10 14:35:00,15.73,15.74,15.72,15.72,31900.0,15.73,15.74,15.72,15.72,31900.0
2006-08-10 14:40:00,15.73,15.74,15.7,15.7,56300.0,15.73,15.74,15.7,15.7,56300.0
2006-08-10 14:45:00,15.7,15.7,15.69,15.69,84800.0,15.7,15.7,15.69,15.69,84800.0
2006-08-10 14:50:00,15.69,15.69,15.67,15.68,61800.0,15.69,15.69,15.67,15.68,61800.0
2006-08-10 14:55:00,15.67,15.68,15.64,15.65,79600.0,15.67,15.68,15.64,15.65,79600.0
2006-08-10 15:00:00,15.65,15.65,15.64,15.64,29600.0,15.65,15.65,15.64,15.64,29600.0
2006-08-10 15:05:00,15.65,15.66,15.64,15.65,173800.0,15.65,15.66,15.64,15.65,173800.0
2006-08-10 15:10:00,15.66,15.7,15.65,15.69,873700.0,15.66,15.7,15.65,15.69,873700.0
2006-08-10 15:15:00,15.69,15.7,15.69,15.7,41100.0,15.69,15.7,15.69,15.7,41100.0
2006-08-10 15:20:00,15.71,15.72,15.7,15.72,31600.0,15.71,15.72,15.7,15.72,31600.0
2006-08-10 15:25:00,15.72,15.76,15.72,15.73,32700.0,15.72,15.76,15.72,15.73,32700.0
2006-08-10 15:30:00,15.74,15.75,15.72,15.72,41600.0,15.74,15.75,15.72,15.72,41600.0
2006-08-10 15:35:00,15.73,15.73,15.72,15.72,51800.0,15.73,15.73,15.72,15.72,51800.0
2006-08-10 15:40:00,15.72,15.74,15.72,15.74,71500.0,15.72,15.74,15.72,15.74,71500.0
2006-08-10 15:45:00,15.73,15.75,15.72,15.74,60500.0,15.73,15.75,15.72,15.74,60500.0
2006-08-10 15:50:00,15.74,15.75,15.69,15.7,157800.0,15.74,15.75,15.69,15.7,157800.0
2006-08-10 15:55:00,15.69,15.7,15.68,15.7,181400.0,15.69,15.7,15.68,15.7,181400.0
2006-08-11 09:30:00,15.75,15.82,15.7,15.81,128500.0,15.75,15.82,15.7,15.81,128500.0
2006-08-11 09:35:00,15.81,15.94,15.78,15.93,104900.0,15.81,15.94,15.78,15.93,104900.0
2006-08-11 09:40:00,15.9,15.96,15.88,15.89,66700.0,15.9,15.96,15.88,15.89,66700.0
2006-08-11 09:45:00,15.9,15.95,15.89,15.95,46400.0,15.9,15.95,15.89,15.95,46400.0
2006-08-11 09:50:00,15.95,16.0,15.89,15.9,164600.0,15.95,16.0,15.89,15.9,164600.0
2006-08-11 09:55:00,15.9,15.95,15.85,15.87,97400.0,15.9,15.95,15.85,15.87,97400.0
2006-08-11 10:00:00,15.87,15.93,15.86,15.92,137200.0,15.87,15.93,15.86,15.92,137200.0
2006-08-11 10:05:00,15.93,15.95,15.9,15.93,121800.0,15.93,15.95,15.9,15.93,121800.0
2006-08-11 10:10:00,15.93,15.97,15.93,15.97,71400.0,15.93,15.97,15.93,15.97,71400.0
2006-08-11 10:15:00,15.97,15.97,15.95,15.96,22000.0,15.97,15.97,15.95,15.96,22000.0
2006-08-11 10:20:00,15.95,15.96,15.93,15.96,67200.0,15.95,15.96,15.93,15.96,67200.0
2006-08-11 10:25:00,15.95,15.97,15.94,15.97,91500.0,15.95,15.97,15.94,15.97,91500.0
2006-08-11 10:30:00,15.97,16.07,15.96,16.07,93100.0,15.97,16.07,15.96,16.07,93100.0
2006-08-11 10:35:00,16.08,16.09,16.04,16.06,82600.0,16.08,16.09,16.04,16.06,82600.0
2006-08-11 10:40:00,16.06,16.08,16.05,16.08,134800.0,16.06,16.08,16.05,16.08,134800.0
2006-08-11 10:45:00,16.06,16.08,16.05,16.06,117800.0,16.06,16.08,16.05,16.06,117800.0
2006-08-11 10:50:00,16.07,16.15,16.06,16.15,185700.0,16.07,16.15,16.06,16.15,185700.0
2006-08-11 10:55:00,16.15,16.19,16.12,16.17,156200.0,16.15,16.19,16.12,16.17,156200.0
2006-08-11 11:00:00,16.18,16.22,16.17,16.19,145000.0,16.18,16.22,16.17,16.19,145000.0
2006-08-11 11:05:00,16.18,16.24,16.17,16.21,153700.0,16.18,16.24,16.17,16.21,153700.0
2006-08-11 11:10:00,16.21,16.26,16.19,16.26,126000.0,16.21,16.26,16.19,16.26,126000.0
2006-08-11 11:15:00,16.25,16.3,16.24,16.28,112200.0,16.25,16.3,16.24,16.28,112200.0
2006-08-11 11:20:00,16.28,16.31,16.26,16.28,147500.0,16.28,16.31,16.26,16.28,147500.0
2006-08-11 11:25:00,16.27,16.28,16.25,16.26,54000.0,16.27,16.28,16.25,16.26,54000.0
2006-08-11 11:30:00,16.26,16.26,16.2,16.24,111200.0,16.26,16.26,16.2,16.24,111200.0
2006-08-11 11:35:00,16.24,16.24,16.2,16.22,51800.0,16.24,16.24,16.2,16.22,51800.0
2006-08-11 11:40:00,16.21,16.25,16.21,16.24,57900.0,16.21,16.25,16.21,16.24,57900.0
2006-08-11 11:45:00,16.25,16.25,16.22,16.22,40300.0,16.25,16.25,16.22,16.22,40300.0
2006-08-11 11:50:00,16.22,16.25,16.2,16.2,103000.0,16.22,16.25,16.2,16.2,103000.0
2006-08-11 11:55:00,16.21,16.22,16.2,16.22,112100.0,16.21,16.22,16.2,16.22,112100.0
2006-08-11 12:00:00,16.21,16.25,16.21,16.24,58000.0,16.21,16.25,16.21,16.24,58000.0
2006-08-11 12:05:00,16.24,16.25,16.23,16.24,82200.0,16.24,16.25,16.23,16.24,82200.0
2006-08-11 12:10:00,16.25,16.3,16.2,16.21,222000.0,16.25,16.3,16.2,16.21,222000.0
2006-08-11 12:15:00,16.21,16.21,16.18,16.19,76900.0,16.21,16.21,16.18,16.19,76900.0
2006-08-11 12:20:00,16.19,16.2,16.19,16.2,17900.0,16.19,16.2,16.19,16.2,17900.0
2006-08-11 12:25:00,16.19,16.22,16.19,16.2,36200.0,16.19,16.22,16.19,16.2,36200.0
2006-08-11 12:30:00,16.19,16.2,16.15,16.16,243800.0,16.19,16.2,16.15,16.16,243800.0
2006-08-11 12:35:00,16.16,16.19,16.15,16.16,65300.0,16.16,16.19,16.15,16.16,65300.0
2006-08-11 12:40:00,16.16,16.2,16.16,16.2,59500.0,16.16,16.2,16.16,16.2,59500.0
2006-08-11 12:45:00,16.2,16.2,16.18,16.18,30300.0,16.2,16.2,16.18,16.18,30300.0
2006-08-11 12:50:00,16.18,16.23,16.18,16.2,84400.0,16.18,16.23,16.18,16.2,84400.0
2006-08-11 12:55:00,16.2,16.24,16.18,16.24,69300.0,16.2,16.24,16.18,16.24,69300.0
2006-08-11 13:00:00,16.24,16.27,16.22,16.25,37300.0,16.24,16.27,16.22,16.25,37300.0
2006-08-11 13:05:00,16.24,16.26,16.24,16.25,73600.0,16.24,16.26,16.24,16.25,73600.0
2006-08-11 13:10:00,16.24,16.26,16.22,16.22,42900.0,16.24,16.26,16.22,16.22,42900.0
2006-08-11 13:15:00,16.22,16.24,16.18,16.18,94800.0,16.22,16.24,16.18,16.18,94800.0
2006-08-11 13:20:00,16.19,16.2,16.18,16.19,54800.0,16.19,16.2,16.18,16.19,54800.0
2006-08-11 13:25:00,16.2,16.23,16.2,16.22,44600.0,16.2,16.23,16.2,16.22,44600.0
2006-08-11 13:30:00,16.22,16.22,16.19,16.2,17100.0,16.22,16.22,16.19,16.2,17100.0
2006-08-11 13:35:00,16.2,16.2,16.18,16.18,40100.0,16.2,16.2,16.18,16.18,40100.0
2006-08-11 13:40:00,16.18,16.19,16.17,16.17,79000.0,16.18,16.19,16.17,16.17,79000.0
2006-08-11 13:45:00,16.18,16.18,16.17,16.18,66700.0,16.18,16.18,16.17,16.18,66700.0
2006-08-11 13:50:00,16.18,16.18,16.15,16.15,32000.0,16.18,16.18,16.15,16.15,32000.0
2006-08-11 13:55:00,16.15,16.17,16.15,16.17,69700.0,16.15,16.17,16.15,16.17,69700.0
2006-08-11 14:00:00,16.16,16.2,16.15,16.19,71600.0,16.16,16.2,16.15,16.19,71600.0
2006-08-11 14:05:00,16.19,16.19,16.17,16.17,31100.0,16.19,16.19,16.17,16.17,31100.0
2006-08-11 14:10:00,16.17,16.17,16.15,16.15,39400.0,16.17,16.17,16.15,16.15,39400.0
2006-08-11 14:15:00,16.15,16.18,16.15,16.18,43500.0,16.15,16.18,16.15,16.18,43500.0
2006-08-11 14:20:00,16.18,16.24,16.17,16.24,168500.0,16.18,16.24,16.17,16.24,168500.0
2006-08-11 14:25:00,16.23,16.25,16.2,16.21,89000.0,16.23,16.25,16.2,16.21,89000.0
2006-08-11 14:30:00,16.21,16.25,16.21,16.24,46600.0,16.21,16.25,16.21,16.24,46600.0
2006-08-11 14:35:00,16.24,16.28,16.24,16.27,53500.0,16.24,16.28,16.24,16.27,53500.0
2006-08-11 14:40:00,16.27,16.28,16.26,16.26,44600.0,16.27,16.28,16.26,16.26,44600.0
2006-08-11 14:45:00,16.26,16.27,16.25,16.25,27000.0,16.26,16.27,16.25,16.25,27000.0
2006-08-11 14:50:00,16.25,16.29,16.25,16.29,51200.0,16.25,16.29,16.25,16.29,51200.0
2006-08-11 14:55:00,16.29,16.29,16.28,16.29,52300.0,16.29,16.29,16.28,16.29,52300.0
2006-08-11 15:00:00,16.29,16.3,16.28,16.29,84100.0,16.29,16.3,16.28,16.29,84100.0
2006-08-11 15:05:00,16.3,16.3,16.26,16.28,46200.0,16.3,16.3,16.26,16.28,46200.0
2006-08-11 15:10:00,16.28,16.29,16.27,16.29,84100.0,16.28,16.29,16.27,16.29,84100.0
2006-08-11 15:15:00,16.29,16.3,16.28,16.28,41200.0,16.29,16.3,16.28,16.28,41200.0
2006-08-11 15:20:00,16.28,16.29,16.24,16.26,48000.0,16.28,16.29,16.24,16.26,48000.0
2006-08-11 15:25:00,16.27,16.3,16.26,16.29,60400.0,16.27,16.3,16.26,16.29,60400.0
2006-08-11 15:30:00,16.3,16.31,16.28,16.29,79100.0,16.3,16.31,16.28,16.29,79100.0
2006-08-11 15:35:00,16.28,16.34,16.28,16.33,145500.0,16.28,16.34,16.28,16.33,145500.0
2006-08-11 15:40:00,16.33,16.34,16.3,16.31,179800.0,16.33,16.34,16.3,16.31,179800.0
2006-08-11 15:45:00,16.31,16.32,16.3,16.31,115300.0,16.31,16.32,16.3,16.31,115300.0
2006-08-11 15:50:00,16.31,16.32,16.3,16.31,115400.0,16.31,16.32,16.3,16.31,115400.0
2006-08-11 15:55:00,16.3,16.31,16.3,16.31,176400.0,16.3,16.31,16.3,16.31,176400.0
2006-08-14 09:30:00,16.4,16.44,16.35,16.42,364400.0,16.4,16.44,16.35,16.42,364400.0
2006-08-14 09:35:00,16.42,16.43,16.35,16.38,197500.0,16.42,16.43,16.35,16.38,197500.0
2006-08-14 09:40:00,16.39,16.4,16.35,16.36,45500.0,16.39,16.4,16.35,16.36,45500.0
2006-08-14 09:45:00,16.36,16.37,16.32,16.36,164100.0,16.36,16.37,16.32,16.36,164100.0
2006-08-14 09:50:00,16.35,16.37,16.29,16.29,136900.0,16.35,16.37,16.29,16.29,136900.0
2006-08-14 09:55:00,16.29,16.3,16.26,16.28,103000.0,16.29,16.3,16.26,16.28,103000.0
2006-08-14 10:00:00,16.27,16.28,16.25,16.27,72100.0,16.27,16.28,16.25,16.27,72100.0
2006-08-14 10:05:00,16.26,16.28,16.25,16.27,52800.0,16.26,16.28,16.25,16.27,52800.0
2006-08-14 10:10:00,16.27,16.29,16.26,16.28,53500.0,16.27,16.29,16.26,16.28,53500.0
2006-08-14 10:15:00,16.29,16.29,16.25,16.26,135800.0,16.29,16.29,16.25,16.26,135800.0
2006-08-14 10:20:00,16.26,16.3,16.25,16.29,87900.0,16.26,16.3,16.25,16.29,87900.0
2006-08-14 10:25:00,16.3,16.32,16.29,16.29,77100.0,16.3,16.32,16.29,16.29,77100.0
2006-08-14 10:30:00,16.29,16.3,16.27,16.27,49100.0,16.29,16.3,16.27,16.27,49100.0
2006-08-14 10:35:00,16.27,16.27,16.2,16.21,68700.0,16.27,16.27,16.2,16.21,68700.0
2006-08-14 10:40:00,16.21,16.21,16.17,16.19,103000.0,16.21,16.21,16.17,16.19,103000.0
2006-08-14 10:45:00,16.2,16.23,16.18,16.22,45800.0,16.2,16.23,16.18,16.22,45800.0
2006-08-14 10:50:00,16.22,16.26,16.22,16.23,100200.0,16.22,16.26,16.22,16.23,100200.0
2006-08-14 10:55:00,16.23,16.24,16.19,16.24,45400.0,16.23,16.24,16.19,16.24,45400.0
2006-08-14 11:00:00,16.23,16.27,16.23,16.26,81200.0,16.23,16.27,16.23,16.26,81200.0
2006-08-14 11:05:00,16.26,16.29,16.26,16.28,58500.0,16.26,16.29,16.26,16.28,58500.0
2006-08-14 11:10:00,16.28,16.31,16.26,16.31,60400.0,16.28,16.31,16.26,16.31,60400.0
2006-08-14 11:15:00,16.31,16.32,16.26,16.26,31300.0,16.31,16.32,16.26,16.26,31300.0
2006-08-14 11:20:00,16.26,16.26,16.19,16.19,49800.0,16.26,16.26,16.19,16.19,49800.0
2006-08-14 11:25:00,16.19,16.22,16.18,16.21,39100.0,16.19,16.22,16.18,16.21,39100.0
2006-08-14 11:30:00,16.22,16.22,16.19,16.19,28500.0,16.22,16.22,16.19,16.19,28500.0
2006-08-14 11:35:00,16.19,16.2,16.16,16.19,61600.0,16.19,16.2,16.16,16.19,61600.0
2006-08-14 11:40:00,16.18,16.21,16.18,16.21,30200.0,16.18,16.21,16.18,16.21,30200.0
2006-08-14 11:45:00,16.21,16.23,16.2,16.22,24100.0,16.21,16.23,16.2,16.22,24100.0
2006-08-14 11:50:00,16.22,16.26,16.21,16.26,37200.0,16.22,16.26,16.21,16.26,37200.0
2006-08-14 11:55:00,16.26,16.28,16.24,16.26,64300.0,16.26,16.28,16.24,16.26,64300.0
2006-08-14 12:00:00,16.26,16.28,16.26,16.27,62400.0,16.26,16.28,16.26,16.27,62400.0
2006-08-14 12:05:00,16.26,16.27,16.25,16.26,78200.0,16.26,16.27,16.25,16.26,78200.0
2006-08-14 12:10:00,16.26,16.3,16.26,16.29,85600.0,16.26,16.3,16.26,16.29,85600.0
2006-08-14 12:15:00,16.29,16.3,16.27,16.3,47600.0,16.29,16.3,16.27,16.3,47600.0
2006-08-14 12:20:00,16.29,16.3,16.28,16.29,35600.0,16.29,16.3,16.28,16.29,35600.0
2006-08-14 12:25:00,16.28,16.29,16.27,16.27,39100.0,16.28,16.29,16.27,16.27,39100.0
2006-08-14 12:30:00,16.27,16.28,16.2,16.21,86800.0,16.27,16.28,16.2,16.21,86800.0
2006-08-14 12:35:00,16.21,16.23,16.2,16.22,55500.0,16.21,16.23,16.2,16.22,55500.0
2006-08-14 12:40:00,16.22,16.24,16.22,16.24,32400.0,16.22,16.24,16.22,16.24,32400.0
2006-08-14 12:45:00,16.23,16.28,16.23,16.27,44700.0,16.23,16.28,16.23,16.27,44700.0
2006-08-14 12:50:00,16.27,16.28,16.25,16.25,34800.0,16.27,16.28,16.25,16.25,34800.0
2006-08-14 12:55:00,16.25,16.26,16.22,16.22,60400.0,16.25,16.26,16.22,16.22,60400.0
2006-08-14 13:00:00,16.23,16.25,16.22,16.25,60300.0,16.23,16.25,16.22,16.25,60300.0
2006-08-14 13:05:00,16.25,16.26,16.24,16.26,32500.0,16.25,16.26,16.24,16.26,32500.0
2006-08-14 13:10:00,16.25,16.26,16.24,16.24,75900.0,16.25,16.26,16.24,16.24,75900.0
2006-08-14 13:15:00,16.25,16.25,16.23,16.23,25600.0,16.25,16.25,16.23,16.23,25600.0
2006-08-14 13:20:00,16.23,16.23,16.21,16.21,28900.0,16.23,16.23,16.21,16.21,28900.0
2006-08-14 13:25:00,16.21,16.22,16.2,16.22,27700.0,16.21,16.22,16.2,16.22,27700.0
2006-08-14 13:30:00,16.22,16.23,16.22,16.23,13600.0,16.22,16.23,16.22,16.23,13600.0
2006-08-14 13:35:00,16.23,16.23,16.21,16.22,24700.0,16.23,16.23,16.21,16.22,24700.0
2006-08-14 13:40:00,16.21,16.23,16.21,16.22,35700.0,16.21,16.23,16.21,16.22,35700.0
2006-08-14 13:45:00,16.23,16.24,16.22,16.23,93900.0,16.23,16.24,16.22,16.23,93900.0
2006-08-14 13:50:00,16.24,16.24,16.21,16.21,21900.0,16.24,16.24,16.21,16.21,21900.0
2006-08-14 13:55:00,16.21,16.21,16.16,16.16,55100.0,16.21,16.21,16.16,16.16,55100.0
2006-08-14 14:00:00,16.16,16.18,16.15,16.15,42800.0,16.16,16.18,16.15,16.15,42800.0
2006-08-14 14:05:00,16.15,16.16,16.14,16.14,48600.0,16.15,16.16,16.14,16.14,48600.0
2006-08-14 14:10:00,16.14,16.15,16.08,16.08,43800.0,16.14,16.15,16.08,16.08,43800.0
2006-08-14 14:15:00,16.08,16.16,16.08,16.15,89500.0,16.08,16.16,16.08,16.15,89500.0
2006-08-14 14:20:00,16.16,16.16,16.09,16.1,61600.0,16.16,16.16,16.09,16.1,61600.0
2006-08-14 14:25:00,16.1,16.13,16.1,16.12,31000.0,16.1,16.13,16.1,16.12,31000.0
2006-08-14 14:30:00,16.13,16.13,16.08,16.1,41200.0,16.13,16.13,16.08,16.1,41200.0
2006-08-14 14:35:00,16.11,16.14,16.09,16.13,38900.0,16.11,16.14,16.09,16.13,38900.0
2006-08-14 14:40:00,16.14,16.14,16.1,16.14,48200.0,16.14,16.14,16.1,16.14,48200.0
2006-08-14 14:45:00,16.15,16.19,16.13,16.17,67500.0,16.15,16.19,16.13,16.17,67500.0
2006-08-14 14:50:00,16.17,16.17,16.12,16.12,35900.0,16.17,16.17,16.12,16.12,35900.0
2006-08-14 14:55:00,16.12,16.15,16.08,16.14,72000.0,16.12,16.15,16.08,16.14,72000.0
2006-08-14 15:00:00,16.13,16.14,16.1,16.12,37500.0,16.13,16.14,16.1,16.12,37500.0
2006-08-14 15:05:00,16.11,16.13,16.11,16.12,43700.0,16.11,16.13,16.11,16.12,43700.0
2006-08-14 15:10:00,16.12,16.12,16.1,16.12,51900.0,16.12,16.12,16.1,16.12,51900.0
2006-08-14 15:15:00,16.12,16.13,16.12,16.13,34000.0,16.12,16.13,16.12,16.13,34000.0
2006-08-14 15:20:00,16.13,16.14,16.12,16.14,62800.0,16.13,16.14,16.12,16.14,62800.0
2006-08-14 15:25:00,16.14,16.15,16.14,16.14,32300.0,16.14,16.15,16.14,16.14,32300.0
2006-08-14 15:30:00,16.14,16.15,16.13,16.14,74700.0,16.14,16.15,16.13,16.14,74700.0
2006-08-14 15:35:00,16.14,16.15,16.14,16.14,52700.0,16.14,16.15,16.14,16.14,52700.0
2006-08-14 15:40:00,16.14,16.15,16.12,16.14,46700.0,16.14,16.15,16.12,16.14,46700.0
2006-08-14 15:45:00,16.13,16.14,16.1,16.12,48000.0,16.13,16.14,16.1,16.12,48000.0
2006-08-14 15:50:00,16.12,16.13,16.1,16.1,92800.0,16.12,16.13,16.1,16.1,92800.0
2006-08-14 15:55:00,16.11,16.15,16.1,16.13,163300.0,16.11,16.15,16.1,16.13,163300.0
2006-08-15 09:30:00,16.35,16.35,16.31,16.33,228700.0,16.35,16.35,16.31,16.33,228700.0
2006-08-15 09:35:00,16.33,16.34,16.3,16.32,78800.0,16.33,16.34,16.3,16.32,78800.0
2006-08-15 09:40:00,16.32,16.33,16.28,16.3,69500.0,16.32,16.33,16.28,16.3,69500.0
2006-08-15 09:45:00,16.29,16.33,16.29,16.32,59600.0,16.29,16.33,16.29,16.32,59600.0
2006-08-15 09:50:00,16.32,16.36,16.3,16.3,141700.0,16.32,16.36,16.3,16.3,141700.0
2006-08-15 09:55:00,16.29,16.35,16.29,16.35,209100.0,16.29,16.35,16.29,16.35,209100.0
2006-08-15 10:00:00,16.35,16.35,16.32,16.34,58100.0,16.35,16.35,16.32,16.34,58100.0
2006-08-15 10:05:00,16.33,16.35,16.33,16.34,20200.0,16.33,16.35,16.33,16.34,20200.0
2006-08-15 10:10:00,16.34,16.35,16.33,16.34,46700.0,16.34,16.35,16.33,16.34,46700.0
2006-08-15 10:15:00,16.35,16.35,16.34,16.35,12800.0,16.35,16.35,16.34,16.35,12800.0
2006-08-15 10:20:00,16.34,16.35,16.32,16.33,54000.0,16.34,16.35,16.32,16.33,54000.0
2006-08-15 10:25:00,16.32,16.33,16.3,16.31,45200.0,16.32,16.33,16.3,16.31,45200.0
2006-08-15 10:30:00,16.31,16.31,16.29,16.3,102700.0,16.31,16.31,16.29,16.3,102700.0
2006-08-15 10:35:00,16.3,16.3,16.29,16.3,78100.0,16.3,16.3,16.29,16.3,78100.0
2006-08-15 10:40:00,16.3,16.33,16.29,16.32,62800.0,16.3,16.33,16.29,16.32,62800.0
2006-08-15 10:45:00,16.32,16.33,16.31,16.32,40700.0,16.32,16.33,16.31,16.32,40700.0
2006-08-15 10:50:00,16.31,16.32,16.31,16.31,9700.0,16.31,16.32,16.31,16.31,9700.0
2006-08-15 10:55:00,16.32,16.32,16.3,16.3,41500.0,16.32,16.32,16.3,16.3,41500.0
2006-08-15 11:00:00,16.31,16.32,16.3,16.32,87700.0,16.31,16.32,16.3,16.32,87700.0
2006-08-15 11:05:00,16.33,16.38,16.33,16.37,145500.0,16.33,16.38,16.33,16.37,145500.0
2006-08-15 11:10:00,16.36,16.38,16.35,16.38,154000.0,16.36,16.38,16.35,16.38,154000.0
2006-08-15 11:15:00,16.38,16.41,16.37,16.4,263500.0,16.38,16.41,16.37,16.4,263500.0
2006-08-15 11:20:00,16.39,16.4,16.39,16.39,28500.0,16.39,16.4,16.39,16.39,28500.0
2006-08-15 11:25:00,16.39,16.4,16.39,16.39,20600.0,16.39,16.4,16.39,16.39,20600.0
2006-08-15 11:30:00,16.38,16.4,16.34,16.38,125500.0,16.38,16.4,16.34,16.38,125500.0
2006-08-15 11:35:00,16.39,16.41,16.39,16.4,73400.0,16.39,16.41,16.39,16.4,73400.0
2006-08-15 11:40:00,16.4,16.4,16.38,16.39,35300.0,16.4,16.4,16.38,16.39,35300.0
2006-08-15 11:45:00,16.39,16.42,16.38,16.4,89800.0,16.39,16.42,16.38,16.4,89800.0
2006-08-15 11:50:00,16.4,16.47,16.4,16.46,178400.0,16.4,16.47,16.4,16.46,178400.0
2006-08-15 11:55:00,16.46,16.46,16.39,16.4,90500.0,16.46,16.46,16.39,16.4,90500.0
2006-08-15 12:00:00,16.4,16.41,16.39,16.4,100200.0,16.4,16.41,16.39,16.4,100200.0
2006-08-15 12:05:00,16.4,16.41,16.37,16.39,94600.0,16.4,16.41,16.37,16.39,94600.0
2006-08-15 12:10:00,16.39,16.45,16.39,16.45,127200.0,16.39,16.45,16.39,16.45,127200.0
2006-08-15 12:15:00,16.45,16.45,16.42,16.44,90500.0,16.45,16.45,16.42,16.44,90500.0
2006-08-15 12:20:00,16.43,16.45,16.41,16.43,128700.0,16.43,16.45,16.41,16.43,128700.0
2006-08-15 12:25:00,16.43,16.44,16.37,16.37,132500.0,16.43,16.44,16.37,16.37,132500.0
2006-08-15 12:30:00,16.37,16.39,16.36,16.38,20900.0,16.37,16.39,16.36,16.38,20900.0
2006-08-15 12:35:00,16.39,16.4,16.37,16.38,23400.0,16.39,16.4,16.37,16.38,23400.0
2006-08-15 12:40:00,16.39,16.39,16.37,16.39,41000.0,16.39,16.39,16.37,16.39,41000.0
2006-08-15 12:45:00,16.38,16.41,16.37,16.41,33100.0,16.38,16.41,16.37,16.41,33100.0
2006-08-15 12:50:00,16.41,16.43,16.4,16.4,95500.0,16.41,16.43,16.4,16.4,95500.0
2006-08-15 12:55:00,16.41,16.45,16.4,16.44,179100.0,16.41,16.45,16.4,16.44,179100.0
2006-08-15 13:00:00,16.43,16.45,16.4,16.43,272800.0,16.43,16.45,16.4,16.43,272800.0
2006-08-15 13:05:00,16.43,16.43,16.41,16.43,66700.0,16.43,16.43,16.41,16.43,66700.0
2006-08-15 13:10:00,16.43,16.43,16.42,16.43,29800.0,16.43,16.43,16.42,16.43,29800.0
2006-08-15 13:15:00,16.43,16.44,16.42,16.43,91500.0,16.43,16.44,16.42,16.43,91500.0
2006-08-15 13:20:00,16.43,16.44,16.42,16.44,112500.0,16.43,16.44,16.42,16.44,112500.0
2006-08-15 13:25:00,16.43,16.44,16.42,16.42,85300.0,16.43,16.44,16.42,16.42,85300.0
2006-08-15 13:30:00,16.42,16.44,16.41,16.42,72700.0,16.42,16.44,16.41,16.42,72700.0
2006-08-15 13:35:00,16.42,16.45,16.42,16.43,65700.0,16.42,16.45,16.42,16.43,65700.0
2006-08-15 13:40:00,16.44,16.45,16.43,16.43,24700.0,16.44,16.45,16.43,16.43,24700.0
2006-08-15 13:45:00,16.43,16.44,16.4,16.4,45100.0,16.43,16.44,16.4,16.4,45100.0
2006-08-15 13:50:00,16.41,16.43,16.4,16.42,55500.0,16.41,16.43,16.4,16.42,55500.0
2006-08-15 13:55:00,16.42,16.43,16.38,16.38,59200.0,16.42,16.43,16.38,16.38,59200.0
2006-08-15 14:00:00,16.39,16.4,16.35,16.35,81500.0,16.39,16.4,16.35,16.35,81500.0
2006-08-15 14:05:00,16.35,16.37,16.35,16.37,82500.0,16.35,16.37,16.35,16.37,82500.0
2006-08-15 14:10:00,16.37,16.38,16.36,16.37,47500.0,16.37,16.38,16.36,16.37,47500.0
2006-08-15 14:15:00,16.37,16.38,16.36,16.36,70100.0,16.37,16.38,16.36,16.36,70100.0
2006-08-15 14:20:00,16.36,16.38,16.35,16.37,34200.0,16.36,16.38,16.35,16.37,34200.0
2006-08-15 14:25:00,16.37,16.38,16.32,16.34,118800.0,16.37,16.38,16.32,16.34,118800.0
2006-08-15 14:30:00,16.35,16.36,16.34,16.35,62600.0,16.35,16.36,16.34,16.35,62600.0
2006-08-15 14:35:00,16.35,16.36,16.32,16.35,82800.0,16.35,16.36,16.32,16.35,82800.0
2006-08-15 14:40:00,16.35,16.36,16.34,16.34,115400.0,16.35,16.36,16.34,16.34,115400.0
2006-08-15 14:45:00,16.35,16.37,16.34,16.35,86600.0,16.35,16.37,16.34,16.35,86600.0
2006-08-15 14:50:00,16.35,16.36,16.34,16.35,58000.0,16.35,16.36,16.34,16.35,58000.0
2006-08-15 14:55:00,16.35,16.36,16.34,16.35,130700.0,16.35,16.36,16.34,16.35,130700.0
2006-08-15 15:00:00,16.34,16.36,16.34,16.36,54000.0,16.34,16.36,16.34,16.36,54000.0
2006-08-15 15:05:00,16.37,16.37,16.34,16.35,114900.0,16.37,16.37,16.34,16.35,114900.0
2006-08-15 15:10:00,16.35,16.36,16.35,16.35,31900.0,16.35,16.36,16.35,16.35,31900.0
2006-08-15 15:15:00,16.35,16.35,16.33,16.34,41300.0,16.35,16.35,16.33,16.34,41300.0
2006-08-15 15:20:00,16.33,16.35,16.33,16.35,19200.0,16.33,16.35,16.33,16.35,19200.0
2006-08-15 15:25:00,16.34,16.36,16.34,16.35,77100.0,16.34,16.36,16.34,16.35,77100.0
2006-08-15 15:30:00,16.35,16.36,16.33,16.34,72500.0,16.35,16.36,16.33,16.34,72500.0
2006-08-15 15:35:00,16.34,16.36,16.34,16.35,45400.0,16.34,16.36,16.34,16.35,45400.0
2006-08-15 15:40:00,16.35,16.4,16.35,16.4,100200.0,16.35,16.4,16.35,16.4,100200.0
2006-08-15 15:45:00,16.4,16.41,16.34,16.35,198100.0,16.4,16.41,16.34,16.35,198100.0
2006-08-15 15:50:00,16.36,16.37,16.33,16.33,202700.0,16.36,16.37,16.33,16.33,202700.0
2006-08-15 15:55:00,16.32,16.36,16.32,16.32,178700.0,16.32,16.36,16.32,16.32,178700.0
2006-08-16 09:30:00,16.5,16.52,16.42,16.45,176600.0,16.5,16.52,16.42,16.45,176600.0
2006-08-16 09:35:00,16.45,16.49,16.44,16.45,184800.0,16.45,16.49,16.44,16.45,184800.0
2006-08-16 09:40:00,16.46,16.51,16.45,16.48,398500.0,16.46,16.51,16.45,16.48,398500.0
2006-08-16 09:45:00,16.48,16.5,16.47,16.47,128300.0,16.48,16.5,16.47,16.47,128300.0
2006-08-16 09:50:00,16.46,16.47,16.43,16.45,51000.0,16.46,16.47,16.43,16.45,51000.0
2006-08-16 09:55:00,16.46,16.46,16.38,16.4,114200.0,16.46,16.46,16.38,16.4,114200.0
2006-08-16 10:00:00,16.41,16.5,16.4,16.47,220900.0,16.41,16.5,16.4,16.47,220900.0
2006-08-16 10:05:00,16.47,16.5,16.47,16.49,335500.0,16.47,16.5,16.47,16.49,335500.0
2006-08-16 10:10:00,16.48,16.5,16.48,16.49,100500.0,16.48,16.5,16.48,16.49,100500.0
2006-08-16 10:15:00,16.49,16.5,16.48,16.5,23400.0,16.49,16.5,16.48,16.5,23400.0
2006-08-16 10:20:00,16.49,16.5,16.48,16.48,159400.0,16.49,16.5,16.48,16.48,159400.0
2006-08-16 10:25:00,16.47,16.49,16.47,16.49,23400.0,16.47,16.49,16.47,16.49,23400.0
2006-08-16 10:30:00,16.48,16.49,16.48,16.49,22800.0,16.48,16.49,16.48,16.49,22800.0
2006-08-16 10:35:00,16.48,16.49,16.48,16.48,33600.0,16.48,16.49,16.48,16.48,33600.0
2006-08-16 10:40:00,16.47,16.48,16.46,16.47,63500.0,16.47,16.48,16.46,16.47,63500.0
2006-08-16 10:45:00,16.48,16.48,16.47,16.48,31000.0,16.48,16.48,16.47,16.48,31000.0
2006-08-16 10:50:00,16.48,16.49,16.47,16.48,70800.0,16.48,16.49,16.47,16.48,70800.0
2006-08-16 10:55:00,16.49,16.5,16.48,16.49,116500.0,16.49,16.5,16.48,16.49,116500.0
2006-08-16 11:00:00,16.49,16.5,16.49,16.49,73500.0,16.49,16.5,16.49,16.49,73500.0
2006-08-16 11:05:00,16.49,16.5,16.46,16.46,58300.0,16.49,16.5,16.46,16.46,58300.0
2006-08-16 11:10:00,16.46,16.46,16.43,16.44,100900.0,16.46,16.46,16.43,16.44,100900.0
2006-08-16 11:15:00,16.44,16.44,16.43,16.44,31300.0,16.44,16.44,16.43,16.44,31300.0
2006-08-16 11:20:00,16.45,16.45,16.42,16.42,32000.0,16.45,16.45,16.42,16.42,32000.0
2006-08-16 11:25:00,16.42,16.44,16.42,16.42,40500.0,16.42,16.44,16.42,16.42,40500.0
2006-08-16 11:30:00,16.42,16.43,16.42,16.42,16400.0,16.42,16.43,16.42,16.42,16400.0
2006-08-16 11:35:00,16.42,16.43,16.42,16.42,21500.0,16.42,16.43,16.42,16.42,21500.0
2006-08-16 11:40:00,16.42,16.43,16.42,16.43,18800.0,16.42,16.43,16.42,16.43,18800.0
2006-08-16 11:45:00,16.43,16.43,16.42,16.43,7600.0,16.43,16.43,16.42,16.43,7600.0
2006-08-16 11:50:00,16.43,16.43,16.41,16.41,29000.0,16.43,16.43,16.41,16.41,29000.0
2006-08-16 11:55:00,16.42,16.42,16.41,16.42,46900.0,16.42,16.42,16.41,16.42,46900.0
2006-08-16 12:00:00,16.42,16.42,16.4,16.4,19400.0,16.42,16.42,16.4,16.4,19400.0
2006-08-16 12:05:00,16.4,16.41,16.4,16.41,22900.0,16.4,16.41,16.4,16.41,22900.0
2006-08-16 12:10:00,16.41,16.41,16.4,16.4,23000.0,16.41,16.41,16.4,16.4,23000.0
2006-08-16 12:15:00,16.41,16.41,16.4,16.4,96000.0,16.41,16.41,16.4,16.4,96000.0
2006-08-16 12:20:00,16.41,16.41,16.38,16.39,37200.0,16.41,16.41,16.38,16.39,37200.0
2006-08-16 12:25:00,16.38,16.39,16.37,16.38,42300.0,16.38,16.39,16.37,16.38,42300.0
2006-08-16 12:30:00,16.37,16.37,16.35,16.36,51900.0,16.37,16.37,16.35,16.36,51900.0
2006-08-16 12:35:00,16.37,16.37,16.36,16.36,9300.0,16.37,16.37,16.36,16.36,9300.0
2006-08-16 12:40:00,16.37,16.4,16.36,16.37,15100.0,16.37,16.4,16.36,16.37,15100.0
2006-08-16 12:45:00,16.37,16.37,16.36,16.36,12100.0,16.37,16.37,16.36,16.36,12100.0
2006-08-16 12:50:00,16.37,16.37,16.36,16.36,31100.0,16.37,16.37,16.36,16.36,31100.0
2006-08-16 12:55:00,16.36,16.37,16.36,16.36,25300.0,16.36,16.37,16.36,16.36,25300.0
2006-08-16 13:00:00,16.36,16.37,16.33,16.34,106700.0,16.36,16.37,16.33,16.34,106700.0
2006-08-16 13:05:00,16.34,16.35,16.34,16.34,19000.0,16.34,16.35,16.34,16.34,19000.0
2006-08-16 13:10:00,16.34,16.35,16.34,16.35,13400.0,16.34,16.35,16.34,16.35,13400.0
2006-08-16 13:15:00,16.34,16.35,16.34,16.34,16000.0,16.34,16.35,16.34,16.34,16000.0
2006-08-16 13:20:00,16.34,16.35,16.34,16.34,13500.0,16.34,16.35,16.34,16.34,13500.0
2006-08-16 13:25:00,16.34,16.35,16.34,16.34,30900.0,16.34,16.35,16.34,16.34,30900.0
2006-08-16 13:30:00,16.35,16.35,16.33,16.34,86700.0,16.35,16.35,16.33,16.34,86700.0
2006-08-16 13:35:00,16.35,16.35,16.34,16.34,13300.0,16.35,16.35,16.34,16.34,13300.0
2006-08-16 13:40:00,16.35,16.39,16.34,16.39,76900.0,16.35,16.39,16.34,16.39,76900.0
2006-08-16 13:45:00,16.38,16.4,16.38,16.4,49600.0,16.38,16.4,16.38,16.4,49600.0
2006-08-16 13:50:00,16.4,16.41,16.39,16.41,16800.0,16.4,16.41,16.39,16.41,16800.0
2006-08-16 13:55:00,16.41,16.42,16.4,16.42,24500.0,16.41,16.42,16.4,16.42,24500.0
2006-08-16 14:00:00,16.41,16.44,16.41,16.44,28600.0,16.41,16.44,16.41,16.44,28600.0
2006-08-16 14:05:00,16.44,16.44,16.43,16.44,26100.0,16.44,16.44,16.43,16.44,26100.0
2006-08-16 14:10:00,16.43,16.44,16.42,16.44,57400.0,16.43,16.44,16.42,16.44,57400.0
2006-08-16 14:15:00,16.44,16.46,16.43,16.45,45200.0,16.44,16.46,16.43,16.45,45200.0
2006-08-16 14:20:00,16.45,16.45,16.44,16.44,13700.0,16.45,16.45,16.44,16.44,13700.0
2006-08-16 14:25:00,16.44,16.45,16.44,16.45,38600.0,16.44,16.45,16.44,16.45,38600.0
2006-08-16 14:30:00,16.45,16.45,16.44,16.45,45500.0,16.45,16.45,16.44,16.45,45500.0
2006-08-16 14:35:00,16.45,16.47,16.44,16.46,38900.0,16.45,16.47,16.44,16.46,38900.0
2006-08-16 14:40:00,16.47,16.48,16.46,16.48,29600.0,16.47,16.48,16.46,16.48,29600.0
2006-08-16 14:45:00,16.48,16.5,16.47,16.5,47200.0,16.48,16.5,16.47,16.5,47200.0
2006-08-16 14:50:00,16.5,16.5,16.49,16.49,56200.0,16.5,16.5,16.49,16.49,56200.0
2006-08-16 14:55:00,16.5,16.5,16.47,16.48,105100.0,16.5,16.5,16.47,16.48,105100.0
2006-08-16 15:00:00,16.48,16.5,16.47,16.48,110800.0,16.48,16.5,16.47,16.48,110800.0
2006-08-16 15:05:00,16.48,16.5,16.47,16.5,61200.0,16.48,16.5,16.47,16.5,61200.0
2006-08-16 15:10:00,16.49,16.5,16.48,16.49,48900.0,16.49,16.5,16.48,16.49,48900.0
2006-08-16 15:15:00,16.48,16.49,16.47,16.47,71300.0,16.48,16.49,16.47,16.47,71300.0
2006-08-16 15:20:00,16.47,16.48,16.47,16.47,45300.0,16.47,16.48,16.47,16.47,45300.0
2006-08-16 15:25:00,16.47,16.49,16.47,16.48,61200.0,16.47,16.49,16.47,16.48,61200.0
2006-08-16 15:30:00,16.47,16.48,16.43,16.43,126600.0,16.47,16.48,16.43,16.43,126600.0
2006-08-16 15:35:00,16.43,16.45,16.42,16.45,127400.0,16.43,16.45,16.42,16.45,127400.0
2006-08-16 15:40:00,16.45,16.45,16.44,16.45,75400.0,16.45,16.45,16.44,16.45,75400.0
2006-08-16 15:45:00,16.44,16.45,16.43,16.44,48100.0,16.44,16.45,16.43,16.44,48100.0
2006-08-16 15:50:00,16.44,16.44,16.42,16.42,95800.0,16.44,16.44,16.42,16.42,95800.0
2006-08-16 15:55:00,16.42,16.44,16.4,16.41,113000.0,16.42,16.44,16.4,16.41,113000.0
2006-08-17 09:30:00,16.4,16.43,16.4,16.42,13500.0,16.4,16.43,16.4,16.42,13500.0
2006-08-17 09:35:00,16.42,16.45,16.33,16.45,100700.0,16.42,16.45,16.33,16.45,100700.0
2006-08-17 09:40:00,16.45,16.5,16.44,16.45,67700.0,16.45,16.5,16.44,16.45,67700.0
2006-08-17 09:45:00,16.45,16.47,16.44,16.46,62500.0,16.45,16.47,16.44,16.46,62500.0
2006-08-17 09:50:00,16.47,16.48,16.43,16.43,81700.0,16.47,16.48,16.43,16.43,81700.0
2006-08-17 09:55:00,16.44,16.5,16.43,16.48,110100.0,16.44,16.5,16.43,16.48,110100.0
2006-08-17 10:00:00,16.48,16.55,16.47,16.54,61900.0,16.48,16.55,16.47,16.54,61900.0
2006-08-17 10:05:00,16.54,16.55,16.49,16.5,116400.0,16.54,16.55,16.49,16.5,116400.0
2006-08-17 10:10:00,16.49,16.51,16.48,16.5,69800.0,16.49,16.51,16.48,16.5,69800.0
2006-08-17 10:15:00,16.51,16.51,16.48,16.49,38200.0,16.51,16.51,16.48,16.49,38200.0
2006-08-17 10:20:00,16.49,16.5,16.48,16.48,24200.0,16.49,16.5,16.48,16.48,24200.0
2006-08-17 10:25:00,16.48,16.5,16.45,16.45,48600.0,16.48,16.5,16.45,16.45,48600.0
2006-08-17 10:30:00,16.44,16.45,16.42,16.45,53300.0,16.44,16.45,16.42,16.45,53300.0
2006-08-17 10:35:00,16.45,16.46,16.42,16.42,50000.0,16.45,16.46,16.42,16.42,50000.0
2006-08-17 10:40:00,16.42,16.49,16.42,16.49,136800.0,16.42,16.49,16.42,16.49,136800.0
2006-08-17 10:45:00,16.49,16.49,16.43,16.44,119700.0,16.49,16.49,16.43,16.44,119700.0
2006-08-17 10:50:00,16.44,16.44,16.43,16.44,101600.0,16.44,16.44,16.43,16.44,101600.0
2006-08-17 10:55:00,16.44,16.48,16.43,16.47,108800.0,16.44,16.48,16.43,16.47,108800.0
2006-08-17 11:00:00,16.47,16.49,16.46,16.48,63600.0,16.47,16.49,16.46,16.48,63600.0
2006-08-17 11:05:00,16.48,16.5,16.47,16.47,153400.0,16.48,16.5,16.47,16.47,153400.0
2006-08-17 11:10:00,16.48,16.52,16.47,16.49,211600.0,16.48,16.52,16.47,16.49,211600.0
2006-08-17 11:15:00,16.49,16.54,16.48,16.54,138400.0,16.49,16.54,16.48,16.54,138400.0
2006-08-17 11:20:00,16.54,16.56,16.51,16.51,52400.0,16.54,16.56,16.51,16.51,52400.0
2006-08-17 11:25:00,16.51,16.51,16.48,16.49,151400.0,16.51,16.51,16.48,16.49,151400.0
2006-08-17 11:30:00,16.5,16.54,16.49,16.52,54300.0,16.5,16.54,16.49,16.52,54300.0
2006-08-17 11:35:00,16.52,16.54,16.52,16.52,26100.0,16.52,16.54,16.52,16.52,26100.0
2006-08-17 11:40:00,16.53,16.6,16.52,16.6,145300.0,16.53,16.6,16.52,16.6,145300.0
2006-08-17 11:45:00,16.6,16.68,16.6,16.65,101800.0,16.6,16.68,16.6,16.65,101800.0
2006-08-17 11:50:00,16.65,16.7,16.65,16.69,81300.0,16.65,16.7,16.65,16.69,81300.0
2006-08-17 11:55:00,16.7,16.73,16.65,16.65,198000.0,16.7,16.73,16.65,16.65,198000.0
2006-08-17 12:00:00,16.65,16.66,16.62,16.62,73500.0,16.65,16.66,16.62,16.62,73500.0
2006-08-17 12:05:00,16.62,16.69,16.62,16.68,67000.0,16.62,16.69,16.62,16.68,67000.0
2006-08-17 12:10:00,16.69,16.7,16.68,16.7,34000.0,16.69,16.7,16.68,16.7,34000.0
2006-08-17 12:15:00,16.68,16.72,16.63,16.69,128500.0,16.68,16.72,16.63,16.69,128500.0
2006-08-17 12:20:00,16.69,16.72,16.69,16.7,43500.0,16.69,16.72,16.69,16.7,43500.0
2006-08-17 12:25:00,16.69,16.71,16.69,16.7,23400.0,16.69,16.71,16.69,16.7,23400.0
2006-08-17 12:30:00,16.69,16.71,16.69,16.69,18200.0,16.69,16.71,16.69,16.69,18200.0
2006-08-17 12:35:00,16.69,16.72,16.68,16.72,52900.0,16.69,16.72,16.68,16.72,52900.0
2006-08-17 12:40:00,16.71,16.79,16.7,16.77,90100.0,16.71,16.79,16.7,16.77,90100.0
2006-08-17 12:45:00,16.77,16.82,16.76,16.77,124200.0,16.77,16.82,16.76,16.77,124200.0
2006-08-17 12:50:00,16.77,16.79,16.76,16.76,48700.0,16.77,16.79,16.76,16.76,48700.0
2006-08-17 12:55:00,16.77,16.78,16.74,16.75,41400.0,16.77,16.78,16.74,16.75,41400.0
2006-08-17 13:00:00,16.75,16.77,16.75,16.76,22300.0,16.75,16.77,16.75,16.76,22300.0
2006-08-17 13:05:00,16.76,16.76,16.75,16.76,37400.0,16.76,16.76,16.75,16.76,37400.0
2006-08-17 13:10:00,16.75,16.78,16.75,16.77,38500.0,16.75,16.78,16.75,16.77,38500.0
2006-08-17 13:15:00,16.76,16.78,16.76,16.78,21300.0,16.76,16.78,16.76,16.78,21300.0
2006-08-17 13:20:00,16.78,16.8,16.77,16.8,86300.0,16.78,16.8,16.77,16.8,86300.0
2006-08-17 13:25:00,16.79,16.81,16.77,16.8,53600.0,16.79,16.81,16.77,16.8,53600.0
2006-08-17 13:30:00,16.8,16.81,16.75,16.78,83300.0,16.8,16.81,16.75,16.78,83300.0
2006-08-17 13:35:00,16.79,16.79,16.75,16.75,44000.0,16.79,16.79,16.75,16.75,44000.0
2006-08-17 13:40:00,16.75,16.76,16.71,16.71,70100.0,16.75,16.76,16.71,16.71,70100.0
2006-08-17 13:45:00,16.71,16.74,16.7,16.74,65300.0,16.71,16.74,16.7,16.74,65300.0
2006-08-17 13:50:00,16.73,16.76,16.72,16.73,37300.0,16.73,16.76,16.72,16.73,37300.0
2006-08-17 13:55:00,16.72,16.74,16.72,16.74,35000.0,16.72,16.74,16.72,16.74,35000.0
2006-08-17 14:00:00,16.74,16.75,16.73,16.74,36500.0,16.74,16.75,16.73,16.74,36500.0
2006-08-17 14:05:00,16.74,16.76,16.73,16.73,66100.0,16.74,16.76,16.73,16.73,66100.0
2006-08-17 14:10:00,16.73,16.73,16.7,16.71,45500.0,16.73,16.73,16.7,16.71,45500.0
2006-08-17 14:15:00,16.71,16.72,16.63,16.64,151700.0,16.71,16.72,16.63,16.64,151700.0
2006-08-17 14:20:00,16.63,16.64,16.6,16.62,53600.0,16.63,16.64,16.6,16.62,53600.0
2006-08-17 14:25:00,16.61,16.62,16.61,16.61,36600.0,16.61,16.62,16.61,16.61,36600.0
2006-08-17 14:30:00,16.61,16.62,16.58,16.59,49300.0,16.61,16.62,16.58,16.59,49300.0
2006-08-17 14:35:00,16.58,16.64,16.58,16.64,42900.0,16.58,16.64,16.58,16.64,42900.0
2006-08-17 14:40:00,16.64,16.64,16.62,16.63,61400.0,16.64,16.64,16.62,16.63,61400.0
2006-08-17 14:45:00,16.64,16.64,16.61,16.62,32300.0,16.64,16.64,16.61,16.62,32300.0
2006-08-17 14:50:00,16.62,16.68,16.61,16.67,82600.0,16.62,16.68,16.61,16.67,82600.0
2006-08-17 14:55:00,16.67,16.71,16.63,16.65,98800.0,16.67,16.71,16.63,16.65,98800.0
2006-08-17 15:00:00,16.64,16.65,16.59,16.61,109300.0,16.64,16.65,16.59,16.61,109300.0
2006-08-17 15:05:00,16.62,16.66,16.58,16.66,177500.0,16.62,16.66,16.58,16.66,177500.0
2006-08-17 15:10:00,16.66,16.67,16.62,16.63,58700.0,16.66,16.67,16.62,16.63,58700.0
2006-08-17 15:15:00,16.63,16.65,16.62,16.64,28800.0,16.63,16.65,16.62,16.64,28800.0
2006-08-17 15:20:00,16.64,16.74,16.63,16.72,127500.0,16.64,16.74,16.63,16.72,127500.0
2006-08-17 15:25:00,16.72,16.74,16.69,16.7,64300.0,16.72,16.74,16.69,16.7,64300.0
2006-08-17 15:30:00,16.71,16.71,16.68,16.7,101400.0,16.71,16.71,16.68,16.7,101400.0
2006-08-17 15:35:00,16.7,16.7,16.67,16.68,53000.0,16.7,16.7,16.67,16.68,53000.0
2006-08-17 15:40:00,16.68,16.8,16.67,16.79,208700.0,16.68,16.8,16.67,16.79,208700.0
2006-08-17 15:45:00,16.8,16.8,16.78,16.79,87900.0,16.8,16.8,16.78,16.79,87900.0
2006-08-17 15:50:00,16.79,16.79,16.77,16.78,127300.0,16.79,16.79,16.77,16.78,127300.0
2006-08-17 15:55:00,16.78,16.83,16.77,16.81,264700.0,16.78,16.83,16.77,16.81,264700.0
2006-08-18 09:30:00,16.87,16.89,16.78,16.85,415100.0,16.87,16.89,16.78,16.85,415100.0
2006-08-18 09:35:00,16.85,16.85,16.77,16.79,111500.0,16.85,16.85,16.77,16.79,111500.0
2006-08-18 09:40:00,16.8,16.9,16.75,16.83,106200.0,16.8,16.9,16.75,16.83,106200.0
2006-08-18 09:45:00,16.8,16.83,16.77,16.78,44700.0,16.8,16.83,16.77,16.78,44700.0
2006-08-18 09:50:00,16.78,16.78,16.66,16.68,55900.0,16.78,16.78,16.66,16.68,55900.0
2006-08-18 09:55:00,16.68,16.7,16.62,16.63,55000.0,16.68,16.7,16.62,16.63,55000.0
2006-08-18 10:00:00,16.63,16.64,16.54,16.63,51100.0,16.63,16.64,16.54,16.63,51100.0
2006-08-18 10:05:00,16.63,16.63,16.57,16.61,43800.0,16.63,16.63,16.57,16.61,43800.0
2006-08-18 10:10:00,16.61,16.61,16.58,16.6,24700.0,16.61,16.61,16.58,16.6,24700.0
2006-08-18 10:15:00,16.59,16.63,16.59,16.61,83100.0,16.59,16.63,16.59,16.61,83100.0
2006-08-18 10:20:00,16.61,16.64,16.6,16.64,28400.0,16.61,16.64,16.6,16.64,28400.0
2006-08-18 10:25:00,16.63,16.66,16.62,16.65,56800.0,16.63,16.66,16.62,16.65,56800.0
2006-08-18 10:30:00,16.64,16.67,16.64,16.67,20800.0,16.64,16.67,16.64,16.67,20800.0
2006-08-18 10:35:00,16.67,16.7,16.66,16.66,128000.0,16.67,16.7,16.66,16.66,128000.0
2006-08-18 10:40:00,16.66,16.69,16.66,16.69,27800.0,16.66,16.69,16.66,16.69,27800.0
2006-08-18 10:45:00,16.7,16.7,16.69,16.7,41000.0,16.7,16.7,16.69,16.7,41000.0
2006-08-18 10:50:00,16.7,16.71,16.69,16.69,20100.0,16.7,16.71,16.69,16.69,20100.0
2006-08-18 10:55:00,16.69,16.69,16.67,16.67,25000.0,16.69,16.69,16.67,16.67,25000.0
2006-08-18 11:00:00,16.66,16.67,16.66,16.67,28600.0,16.66,16.67,16.66,16.67,28600.0
2006-08-18 11:05:00,16.66,16.69,16.66,16.68,24100.0,16.66,16.69,16.66,16.68,24100.0
2006-08-18 11:10:00,16.68,16.69,16.66,16.66,38400.0,16.68,16.69,16.66,16.66,38400.0
2006-08-18 11:15:00,16.67,16.67,16.64,16.65,42400.0,16.67,16.67,16.64,16.65,42400.0
2006-08-18 11:20:00,16.65,16.66,16.64,16.64,4500.0,16.65,16.66,16.64,16.64,4500.0
2006-08-18 11:25:00,16.64,16.65,16.64,16.65,6000.0,16.64,16.65,16.64,16.65,6000.0
2006-08-18 11:30:00,16.65,16.65,16.62,16.63,31200.0,16.65,16.65,16.62,16.63,31200.0
2006-08-18 11:35:00,16.62,16.64,16.62,16.63,13700.0,16.62,16.64,16.62,16.63,13700.0
2006-08-18 11:40:00,16.63,16.64,16.62,16.64,35100.0,16.63,16.64,16.62,16.64,35100.0
2006-08-18 11:45:00,16.64,16.65,16.61,16.62,29500.0,16.64,16.65,16.61,16.62,29500.0
2006-08-18 11:50:00,16.62,16.65,16.58,16.58,248000.0,16.62,16.65,16.58,16.58,248000.0
2006-08-18 11:55:00,16.58,16.62,16.58,16.62,18000.0,16.58,16.62,16.58,16.62,18000.0
2006-08-18 12:00:00,16.61,16.63,16.58,16.59,56100.0,16.61,16.63,16.58,16.59,56100.0
2006-08-18 12:05:00,16.59,16.6,16.58,16.59,13000.0,16.59,16.6,16.58,16.59,13000.0
2006-08-18 12:10:00,16.58,16.6,16.58,16.58,16100.0,16.58,16.6,16.58,16.58,16100.0
2006-08-18 12:15:00,16.58,16.6,16.58,16.6,21200.0,16.58,16.6,16.58,16.6,21200.0
2006-08-18 12:20:00,16.6,16.61,16.59,16.6,26000.0,16.6,16.61,16.59,16.6,26000.0
2006-08-18 12:25:00,16.6,16.61,16.59,16.6,28900.0,16.6,16.61,16.59,16.6,28900.0
2006-08-18 12:30:00,16.61,16.61,16.58,16.58,63400.0,16.61,16.61,16.58,16.58,63400.0
2006-08-18 12:35:00,16.58,16.58,16.56,16.57,38800.0,16.58,16.58,16.56,16.57,38800.0
2006-08-18 12:40:00,16.56,16.58,16.55,16.57,55700.0,16.56,16.58,16.55,16.57,55700.0
2006-08-18 12:45:00,16.58,16.59,16.56,16.59,29900.0,16.58,16.59,16.56,16.59,29900.0
2006-08-18 12:50:00,16.59,16.61,16.56,16.58,158900.0,16.59,16.61,16.56,16.58,158900.0
2006-08-18 12:55:00,16.57,16.58,16.55,16.55,32000.0,16.57,16.58,16.55,16.55,32000.0
2006-08-18 13:00:00,16.55,16.57,16.54,16.56,21500.0,16.55,16.57,16.54,16.56,21500.0
2006-08-18 13:05:00,16.57,16.58,16.56,16.57,16700.0,16.57,16.58,16.56,16.57,16700.0
2006-08-18 13:10:00,16.57,16.57,16.54,16.56,43100.0,16.57,16.57,16.54,16.56,43100.0
2006-08-18 13:15:00,16.55,16.56,16.52,16.55,86100.0,16.55,16.56,16.52,16.55,86100.0
2006-08-18 13:20:00,16.55,16.57,16.54,16.54,57300.0,16.55,16.57,16.54,16.54,57300.0
2006-08-18 13:25:00,16.54,16.55,16.52,16.55,66100.0,16.54,16.55,16.52,16.55,66100.0
2006-08-18 13:30:00,16.55,16.56,16.54,16.56,36900.0,16.55,16.56,16.54,16.56,36900.0
2006-08-18 13:35:00,16.55,16.58,16.54,16.58,17500.0,16.55,16.58,16.54,16.58,17500.0
2006-08-18 13:40:00,16.58,16.6,16.56,16.57,65200.0,16.58,16.6,16.56,16.57,65200.0
2006-08-18 13:45:00,16.57,16.59,16.55,16.59,31300.0,16.57,16.59,16.55,16.59,31300.0
2006-08-18 13:50:00,16.59,16.61,16.58,16.6,63200.0,16.59,16.61,16.58,16.6,63200.0
2006-08-18 13:55:00,16.6,16.6,16.59,16.6,15400.0,16.6,16.6,16.59,16.6,15400.0
2006-08-18 14:00:00,16.58,16.59,16.57,16.57,29400.0,16.58,16.59,16.57,16.57,29400.0
2006-08-18 14:05:00,16.58,16.58,16.56,16.56,21700.0,16.58,16.58,16.56,16.56,21700.0
2006-08-18 14:10:00,16.57,16.58,16.56,16.57,14600.0,16.57,16.58,16.56,16.57,14600.0
2006-08-18 14:15:00,16.58,16.59,16.57,16.58,43200.0,16.58,16.59,16.57,16.58,43200.0
2006-08-18 14:20:00,16.57,16.59,16.55,16.56,55000.0,16.57,16.59,16.55,16.56,55000.0
2006-08-18 14:25:00,16.56,16.57,16.52,16.53,56000.0,16.56,16.57,16.52,16.53,56000.0
2006-08-18 14:30:00,16.52,16.55,16.52,16.54,65300.0,16.52,16.55,16.52,16.54,65300.0
2006-08-18 14:35:00,16.54,16.58,16.54,16.58,61800.0,16.54,16.58,16.54,16.58,61800.0
2006-08-18 14:40:00,16.58,16.6,16.56,16.59,30300.0,16.58,16.6,16.56,16.59,30300.0
2006-08-18 14:45:00,16.59,16.59,16.57,16.58,34500.0,16.59,16.59,16.57,16.58,34500.0
2006-08-18 14:50:00,16.58,16.59,16.56,16.58,35800.0,16.58,16.59,16.56,16.58,35800.0
2006-08-18 14:55:00,16.58,16.6,16.57,16.6,39900.0,16.58,16.6,16.57,16.6,39900.0
2006-08-18 15:00:00,16.6,16.61,16.59,16.6,25900.0,16.6,16.61,16.59,16.6,25900.0
2006-08-18 15:05:00,16.59,16.61,16.59,16.6,20700.0,16.59,16.61,16.59,16.6,20700.0
2006-08-18 15:10:00,16.59,16.61,16.59,16.6,46000.0,16.59,16.61,16.59,16.6,46000.0
2006-08-18 15:15:00,16.6,16.65,16.6,16.65,33500.0,16.6,16.65,16.6,16.65,33500.0
2006-08-18 15:20:00,16.64,16.65,16.62,16.64,46800.0,16.64,16.65,16.62,16.64,46800.0
2006-08-18 15:25:00,16.64,16.64,16.61,16.62,66800.0,16.64,16.64,16.61,16.62,66800.0
2006-08-18 15:30:00,16.62,16.69,16.61,16.67,194600.0,16.62,16.69,16.61,16.67,194600.0
2006-08-18 15:35:00,16.67,16.73,16.67,16.69,139700.0,16.67,16.73,16.67,16.69,139700.0
2006-08-18 15:40:00,16.7,16.73,16.69,16.72,66900.0,16.7,16.73,16.69,16.72,66900.0
2006-08-18 15:45:00,16.72,16.74,16.72,16.73,112900.0,16.72,16.74,16.72,16.73,112900.0
2006-08-18 15:50:00,16.73,16.74,16.69,16.69,114100.0,16.73,16.74,16.69,16.69,114100.0
2006-08-18 15:55:00,16.68,16.72,16.66,16.71,98900.0,16.68,16.72,16.66,16.71,98900.0
2006-08-21 09:30:00,16.75,16.8,16.71,16.8,90000.0,16.75,16.8,16.71,16.8,90000.0
2006-08-21 09:35:00,16.8,16.8,16.66,16.68,71800.0,16.8,16.8,16.66,16.68,71800.0
2006-08-21 09:40:00,16.68,16.7,16.66,16.67,49600.0,16.68,16.7,16.66,16.67,49600.0
2006-08-21 09:45:00,16.67,16.69,16.65,16.68,24600.0,16.67,16.69,16.65,16.68,24600.0
2006-08-21 09:50:00,16.68,16.69,16.67,16.68,24600.0,16.68,16.69,16.67,16.68,24600.0
2006-08-21 09:55:00,16.69,16.74,16.68,16.74,29100.0,16.69,16.74,16.68,16.74,29100.0
2006-08-21 10:00:00,16.73,16.74,16.65,16.73,83000.0,16.73,16.74,16.65,16.73,83000.0
2006-08-21 10:05:00,16.73,16.75,16.71,16.75,254800.0,16.73,16.75,16.71,16.75,254800.0
2006-08-21 10:10:00,16.75,16.78,16.74,16.76,57900.0,16.75,16.78,16.74,16.76,57900.0
2006-08-21 10:15:00,16.76,16.77,16.75,16.77,26800.0,16.76,16.77,16.75,16.77,26800.0
2006-08-21 10:20:00,16.76,16.78,16.76,16.77,23600.0,16.76,16.78,16.76,16.77,23600.0
2006-08-21 10:25:00,16.78,16.78,16.77,16.78,14700.0,16.78,16.78,16.77,16.78,14700.0
2006-08-21 10:30:00,16.78,16.8,16.77,16.8,57800.0,16.78,16.8,16.77,16.8,57800.0
2006-08-21 10:35:00,16.8,16.83,16.79,16.83,28200.0,16.8,16.83,16.79,16.83,28200.0
2006-08-21 10:40:00,16.82,16.84,16.82,16.82,28000.0,16.82,16.84,16.82,16.82,28000.0
2006-08-21 10:45:00,16.82,16.82,16.8,16.82,22300.0,16.82,16.82,16.8,16.82,22300.0
2006-08-21 10:50:00,16.82,16.84,16.82,16.83,33200.0,16.82,16.84,16.82,16.83,33200.0
2006-08-21 10:55:00,16.84,16.84,16.81,16.83,19000.0,16.84,16.84,16.81,16.83,19000.0
2006-08-21 11:00:00,16.82,16.83,16.82,16.83,7600.0,16.82,16.83,16.82,16.83,7600.0
2006-08-21 11:05:00,16.83,16.84,16.82,16.82,28500.0,16.83,16.84,16.82,16.82,28500.0
2006-08-21 11:10:00,16.83,16.86,16.82,16.86,17700.0,16.83,16.86,16.82,16.86,17700.0
2006-08-21 11:15:00,16.86,16.89,16.86,16.89,42300.0,16.86,16.89,16.86,16.89,42300.0
2006-08-21 11:20:00,16.88,16.88,16.83,16.84,77600.0,16.88,16.88,16.83,16.84,77600.0
2006-08-21 11:25:00,16.84,16.85,16.8,16.81,56900.0,16.84,16.85,16.8,16.81,56900.0
2006-08-21 11:30:00,16.8,16.82,16.78,16.78,24000.0,16.8,16.82,16.78,16.78,24000.0
2006-08-21 11:35:00,16.78,16.8,16.75,16.8,47700.0,16.78,16.8,16.75,16.8,47700.0
2006-08-21 11:40:00,16.78,16.8,16.74,16.75,131100.0,16.78,16.8,16.74,16.75,131100.0
2006-08-21 11:45:00,16.75,16.76,16.74,16.74,88100.0,16.75,16.76,16.74,16.74,88100.0
2006-08-21 11:50:00,16.74,16.75,16.71,16.72,117200.0,16.74,16.75,16.71,16.72,117200.0
2006-08-21 11:55:00,16.72,16.73,16.7,16.71,19700.0,16.72,16.73,16.7,16.71,19700.0
2006-08-21 12:00:00,16.72,16.73,16.71,16.71,18500.0,16.72,16.73,16.71,16.71,18500.0
2006-08-21 12:05:00,16.71,16.74,16.7,16.74,86700.0,16.71,16.74,16.7,16.74,86700.0
2006-08-21 12:10:00,16.74,16.75,16.73,16.73,43900.0,16.74,16.75,16.73,16.73,43900.0
2006-08-21 12:15:00,16.73,16.74,16.72,16.74,15600.0,16.73,16.74,16.72,16.74,15600.0
2006-08-21 12:20:00,16.73,16.74,16.72,16.73,35700.0,16.73,16.74,16.72,16.73,35700.0
2006-08-21 12:25:00,16.72,16.74,16.72,16.73,26500.0,16.72,16.74,16.72,16.73,26500.0
2006-08-21 12:30:00,16.73,16.75,16.73,16.75,60200.0,16.73,16.75,16.73,16.75,60200.0
2006-08-21 12:35:00,16.75,16.76,16.74,16.76,20200.0,16.75,16.76,16.74,16.76,20200.0
2006-08-21 12:40:00,16.75,16.78,16.75,16.75,31000.0,16.75,16.78,16.75,16.75,31000.0
2006-08-21 12:45:00,16.76,16.77,16.75,16.77,16800.0,16.76,16.77,16.75,16.77,16800.0
2006-08-21 12:50:00,16.76,16.79,16.76,16.79,89400.0,16.76,16.79,16.76,16.79,89400.0
2006-08-21 12:55:00,16.79,16.79,16.77,16.77,22100.0,16.79,16.79,16.77,16.77,22100.0
2006-08-21 13:00:00,16.77,16.78,16.77,16.77,5400.0,16.77,16.78,16.77,16.77,5400.0
2006-08-21 13:05:00,16.78,16.8,16.77,16.8,11900.0,16.78,16.8,16.77,16.8,11900.0
2006-08-21 13:10:00,16.8,16.8,16.79,16.79,8000.0,16.8,16.8,16.79,16.79,8000.0
2006-08-21 13:15:00,16.79,16.8,16.77,16.77,27500.0,16.79,16.8,16.77,16.77,27500.0
2006-08-21 13:20:00,16.76,16.78,16.76,16.77,13700.0,16.76,16.78,16.76,16.77,13700.0
2006-08-21 13:25:00,16.77,16.8,16.77,16.8,25700.0,16.77,16.8,16.77,16.8,25700.0
2006-08-21 13:30:00,16.8,16.8,16.79,16.79,21200.0,16.8,16.8,16.79,16.79,21200.0
2006-08-21 13:35:00,16.79,16.8,16.78,16.78,28600.0,16.79,16.8,16.78,16.78,28600.0
2006-08-21 13:40:00,16.79,16.8,16.79,16.79,14400.0,16.79,16.8,16.79,16.79,14400.0
2006-08-21 13:45:00,16.79,16.84,16.78,16.83,54500.0,16.79,16.84,16.78,16.83,54500.0
2006-08-21 13:50:00,16.84,16.84,16.78,16.82,62400.0,16.84,16.84,16.78,16.82,62400.0
2006-08-21 13:55:00,16.82,16.83,16.79,16.8,46800.0,16.82,16.83,16.79,16.8,46800.0
2006-08-21 14:00:00,16.81,16.82,16.8,16.81,12600.0,16.81,16.82,16.8,16.81,12600.0
2006-08-21 14:05:00,16.81,16.82,16.8,16.82,22300.0,16.81,16.82,16.8,16.82,22300.0
2006-08-21 14:10:00,16.83,16.85,16.83,16.84,20600.0,16.83,16.85,16.83,16.84,20600.0
2006-08-21 14:15:00,16.84,16.85,16.76,16.76,34000.0,16.84,16.85,16.76,16.76,34000.0
2006-08-21 14:20:00,16.77,16.79,16.76,16.79,22600.0,16.77,16.79,16.76,16.79,22600.0
2006-08-21 14:25:00,16.79,16.79,16.78,16.78,9200.0,16.79,16.79,16.78,16.78,9200.0
2006-08-21 14:30:00,16.79,16.8,16.78,16.8,23900.0,16.79,16.8,16.78,16.8,23900.0
2006-08-21 14:35:00,16.8,16.82,16.79,16.82,38700.0,16.8,16.82,16.79,16.82,38700.0
2006-08-21 14:40:00,16.81,16.81,16.79,16.8,28900.0,16.81,16.81,16.79,16.8,28900.0
2006-08-21 14:45:00,16.8,16.8,16.79,16.79,8000.0,16.8,16.8,16.79,16.79,8000.0
2006-08-21 14:50:00,16.8,16.81,16.79,16.8,16400.0,16.8,16.81,16.79,16.8,16400.0
2006-08-21 14:55:00,16.81,16.83,16.8,16.82,21600.0,16.81,16.83,16.8,16.82,21600.0
2006-08-21 15:00:00,16.83,16.83,16.8,16.8,20400.0,16.83,16.83,16.8,16.8,20400.0
2006-08-21 15:05:00,16.8,16.81,16.79,16.8,22500.0,16.8,16.81,16.79,16.8,22500.0
2006-08-21 15:10:00,16.81,16.81,16.8,16.8,14400.0,16.81,16.81,16.8,16.8,14400.0
2006-08-21 15:15:00,16.8,16.81,16.79,16.79,19000.0,16.8,16.81,16.79,16.79,19000.0
2006-08-21 15:20:00,16.79,16.8,16.79,16.8,26400.0,16.79,16.8,16.79,16.8,26400.0
2006-08-21 15:25:00,16.8,16.81,16.79,16.8,23500.0,16.8,16.81,16.79,16.8,23500.0
2006-08-21 15:30:00,16.8,16.8,16.76,16.76,159100.0,16.8,16.8,16.76,16.76,159100.0
2006-08-21 15:35:00,16.76,16.83,16.75,16.82,67600.0,16.76,16.83,16.75,16.82,67600.0
2006-08-21 15:40:00,16.82,16.83,16.8,16.82,49100.0,16.82,16.83,16.8,16.82,49100.0
2006-08-21 15:45:00,16.82,16.84,16.82,16.84,46900.0,16.82,16.84,16.82,16.84,46900.0
2006-08-21 15:50:00,16.84,16.86,16.83,16.84,116000.0,16.84,16.86,16.83,16.84,116000.0
2006-08-21 15:55:00,16.85,16.85,16.8,16.84,74500.0,16.85,16.85,16.8,16.84,74500.0
2006-08-22 09:30:00,16.73,16.78,16.65,16.75,104700.0,16.73,16.78,16.65,16.75,104700.0
2006-08-22 09:35:00,16.73,16.79,16.7,16.77,38300.0,16.73,16.79,16.7,16.77,38300.0
2006-08-22 09:40:00,16.76,16.79,16.71,16.79,34500.0,16.76,16.79,16.71,16.79,34500.0
2006-08-22 09:45:00,16.79,16.8,16.75,16.79,20200.0,16.79,16.8,16.75,16.79,20200.0
2006-08-22 09:50:00,16.77,16.79,16.74,16.75,50400.0,16.77,16.79,16.74,16.75,50400.0
2006-08-22 09:55:00,16.75,16.79,16.74,16.76,95900.0,16.75,16.79,16.74,16.76,95900.0
2006-08-22 10:00:00,16.75,16.76,16.69,16.69,100500.0,16.75,16.76,16.69,16.69,100500.0
2006-08-22 10:05:00,16.7,16.7,16.67,16.68,57700.0,16.7,16.7,16.67,16.68,57700.0
2006-08-22 10:10:00,16.68,16.73,16.67,16.71,118100.0,16.68,16.73,16.67,16.71,118100.0
2006-08-22 10:15:00,16.71,16.78,16.7,16.76,94000.0,16.71,16.78,16.7,16.76,94000.0
2006-08-22 10:20:00,16.76,16.77,16.74,16.74,78700.0,16.76,16.77,16.74,16.74,78700.0
2006-08-22 10:25:00,16.75,16.78,16.74,16.75,49500.0,16.75,16.78,16.74,16.75,49500.0
2006-08-22 10:30:00,16.76,16.77,16.74,16.75,110000.0,16.76,16.77,16.74,16.75,110000.0
2006-08-22 10:35:00,16.75,16.82,16.75,16.81,119400.0,16.75,16.82,16.75,16.81,119400.0
2006-08-22 10:40:00,16.81,16.81,16.77,16.77,41200.0,16.81,16.81,16.77,16.77,41200.0
2006-08-22 10:45:00,16.78,16.8,16.77,16.79,24000.0,16.78,16.8,16.77,16.79,24000.0
2006-08-22 10:50:00,16.79,16.81,16.78,16.78,53300.0,16.79,16.81,16.78,16.78,53300.0
2006-08-22 10:55:00,16.78,16.78,16.76,16.78,81600.0,16.78,16.78,16.76,16.78,81600.0
2006-08-22 11:00:00,16.77,16.79,16.77,16.77,46300.0,16.77,16.79,16.77,16.77,46300.0
2006-08-22 11:05:00,16.77,16.79,16.77,16.79,33300.0,16.77,16.79,16.77,16.79,33300.0
2006-08-22 11:10:00,16.78,16.79,16.77,16.78,23000.0,16.78,16.79,16.77,16.78,23000.0
2006-08-22 11:15:00,16.79,16.8,16.78,16.8,29300.0,16.79,16.8,16.78,16.8,29300.0
2006-08-22 11:20:00,16.79,16.8,16.79,16.8,15100.0,16.79,16.8,16.79,16.8,15100.0
2006-08-22 11:25:00,16.8,16.8,16.78,16.79,27700.0,16.8,16.8,16.78,16.79,27700.0
2006-08-22 11:30:00,16.8,16.8,16.77,16.77,49400.0,16.8,16.8,16.77,16.77,49400.0
2006-08-22 11:35:00,16.78,16.79,16.76,16.76,84500.0,16.78,16.79,16.76,16.76,84500.0
2006-08-22 11:40:00,16.76,16.76,16.71,16.76,117400.0,16.76,16.76,16.71,16.76,117400.0
2006-08-22 11:45:00,16.76,16.79,16.74,16.78,50600.0,16.76,16.79,16.74,16.78,50600.0
2006-08-22 11:50:00,16.77,16.78,16.75,16.77,28100.0,16.77,16.78,16.75,16.77,28100.0
2006-08-22 11:55:00,16.77,16.78,16.76,16.77,11300.0,16.77,16.78,16.76,16.77,11300.0
2006-08-22 12:00:00,16.77,16.78,16.76,16.76,46200.0,16.77,16.78,16.76,16.76,46200.0
2006-08-22 12:05:00,16.77,16.78,16.76,16.77,16300.0,16.77,16.78,16.76,16.77,16300.0
2006-08-22 12:10:00,16.78,16.78,16.77,16.77,9300.0,16.78,16.78,16.77,16.77,9300.0
2006-08-22 12:15:00,16.77,16.78,16.77,16.77,10100.0,16.77,16.78,16.77,16.77,10100.0
2006-08-22 12:20:00,16.78,16.78,16.76,16.78,14200.0,16.78,16.78,16.76,16.78,14200.0
2006-08-22 12:25:00,16.77,16.78,16.75,16.75,62800.0,16.77,16.78,16.75,16.75,62800.0
2006-08-22 12:30:00,16.75,16.76,16.75,16.75,10000.0,16.75,16.76,16.75,16.75,10000.0
2006-08-22 12:35:00,16.75,16.77,16.75,16.76,13400.0,16.75,16.77,16.75,16.76,13400.0
2006-08-22 12:40:00,16.77,16.77,16.75,16.75,27000.0,16.77,16.77,16.75,16.75,27000.0
2006-08-22 12:45:00,16.76,16.77,16.75,16.75,16500.0,16.76,16.77,16.75,16.75,16500.0
2006-08-22 12:50:00,16.75,16.76,16.75,16.75,22400.0,16.75,16.76,16.75,16.75,22400.0
2006-08-22 12:55:00,16.75,16.76,16.75,16.75,14000.0,16.75,16.76,16.75,16.75,14000.0
2006-08-22 13:00:00,16.76,16.76,16.74,16.76,28700.0,16.76,16.76,16.74,16.76,28700.0
2006-08-22 13:05:00,16.75,16.76,16.74,16.75,55100.0,16.75,16.76,16.74,16.75,55100.0
2006-08-22 13:10:00,16.75,16.76,16.74,16.74,30400.0,16.75,16.76,16.74,16.74,30400.0
2006-08-22 13:15:00,16.74,16.78,16.74,16.76,116500.0,16.74,16.78,16.74,16.76,116500.0
2006-08-22 13:20:00,16.75,16.76,16.74,16.76,24800.0,16.75,16.76,16.74,16.76,24800.0
2006-08-22 13:25:00,16.75,16.76,16.73,16.74,84600.0,16.75,16.76,16.73,16.74,84600.0
2006-08-22 13:30:00,16.74,16.75,16.69,16.7,124300.0,16.74,16.75,16.69,16.7,124300.0
2006-08-22 13:35:00,16.69,16.71,16.68,16.7,62500.0,16.69,16.71,16.68,16.7,62500.0
2006-08-22 13:40:00,16.7,16.71,16.65,16.66,122100.0,16.7,16.71,16.65,16.66,122100.0
2006-08-22 13:45:00,16.65,16.68,16.65,16.67,21100.0,16.65,16.68,16.65,16.67,21100.0
2006-08-22 13:50:00,16.67,16.69,16.65,16.68,37500.0,16.67,16.69,16.65,16.68,37500.0
2006-08-22 13:55:00,16.68,16.69,16.67,16.68,28900.0,16.68,16.69,16.67,16.68,28900.0
2006-08-22 14:00:00,16.68,16.7,16.67,16.69,39200.0,16.68,16.7,16.67,16.69,39200.0
2006-08-22 14:05:00,16.7,16.71,16.69,16.69,45000.0,16.7,16.71,16.69,16.69,45000.0
2006-08-22 14:10:00,16.7,16.7,16.69,16.69,37000.0,16.7,16.7,16.69,16.69,37000.0
2006-08-22 14:15:00,16.7,16.7,16.69,16.7,33500.0,16.7,16.7,16.69,16.7,33500.0
2006-08-22 14:20:00,16.69,16.7,16.69,16.69,14600.0,16.69,16.7,16.69,16.69,14600.0
2006-08-22 14:25:00,16.69,16.72,16.69,16.7,152000.0,16.69,16.72,16.69,16.7,152000.0
2006-08-22 14:30:00,16.7,16.71,16.69,16.71,14900.0,16.7,16.71,16.69,16.71,14900.0
2006-08-22 14:35:00,16.71,16.71,16.69,16.7,25900.0,16.71,16.71,16.69,16.7,25900.0
2006-08-22 14:40:00,16.69,16.71,16.69,16.71,40100.0,16.69,16.71,16.69,16.71,40100.0
2006-08-22 14:45:00,16.7,16.71,16.69,16.71,33500.0,16.7,16.71,16.69,16.71,33500.0
2006-08-22 14:50:00,16.7,16.71,16.7,16.71,25000.0,16.7,16.71,16.7,16.71,25000.0
2006-08-22 14:55:00,16.71,16.71,16.7,16.7,54800.0,16.71,16.71,16.7,16.7,54800.0
2006-08-22 15:00:00,16.71,16.72,16.7,16.71,121300.0,16.71,16.72,16.7,16.71,121300.0
2006-08-22 15:05:00,16.72,16.72,16.7,16.71,32300.0,16.72,16.72,16.7,16.71,32300.0
2006-08-22 15:10:00,16.71,16.72,16.7,16.71,26000.0,16.71,16.72,16.7,16.71,26000.0
2006-08-22 15:15:00,16.71,16.72,16.7,16.72,96700.0,16.71,16.72,16.7,16.72,96700.0
2006-08-22 15:20:00,16.72,16.75,16.71,16.73,68900.0,16.72,16.75,16.71,16.73,68900.0
2006-08-22 15:25:00,16.73,16.75,16.71,16.74,208400.0,16.73,16.75,16.71,16.74,208400.0
2006-08-22 15:30:00,16.74,16.81,16.74,16.79,163500.0,16.74,16.81,16.74,16.79,163500.0
2006-08-22 15:35:00,16.78,16.82,16.78,16.81,104300.0,16.78,16.82,16.78,16.81,104300.0
2006-08-22 15:40:00,16.81,16.83,16.8,16.81,127500.0,16.81,16.83,16.8,16.81,127500.0
2006-08-22 15:45:00,16.81,16.84,16.8,16.84,125300.0,16.81,16.84,16.8,16.84,125300.0
2006-08-22 15:50:00,16.84,16.84,16.82,16.82,181800.0,16.84,16.84,16.82,16.82,181800.0
2006-08-22 15:55:00,16.83,16.86,16.83,16.85,200200.0,16.83,16.86,16.83,16.85,200200.0
2006-08-23 09:30:00,16.87,17.0,16.85,16.99,130100.0,16.87,17.0,16.85,16.99,130100.0
2006-08-23 09:35:00,16.99,17.25,16.99,17.03,471500.0,16.99,17.25,16.99,17.03,471500.0
2006-08-23 09:40:00,17.02,17.1,17.02,17.03,218300.0,17.02,17.1,17.02,17.03,218300.0
2006-08-23 09:45:00,17.03,17.03,16.95,16.97,188400.0,17.03,17.03,16.95,16.97,188400.0
2006-08-23 09:50:00,16.98,17.0,16.94,16.99,180300.0,16.98,17.0,16.94,16.99,180300.0
2006-08-23 09:55:00,17.0,17.04,16.99,17.0,138000.0,17.0,17.04,16.99,17.0,138000.0
2006-08-23 10:00:00,16.99,17.0,16.83,16.84,208200.0,16.99,17.0,16.83,16.84,208200.0
2006-08-23 10:05:00,16.86,16.97,16.85,16.97,127800.0,16.86,16.97,16.85,16.97,127800.0
2006-08-23 10:10:00,16.97,16.97,16.9,16.91,103600.0,16.97,16.97,16.9,16.91,103600.0
2006-08-23 10:15:00,16.91,16.95,16.87,16.95,87900.0,16.91,16.95,16.87,16.95,87900.0
2006-08-23 10:20:00,16.96,16.98,16.95,16.98,76900.0,16.96,16.98,16.95,16.98,76900.0
2006-08-23 10:25:00,16.97,17.0,16.97,16.99,80500.0,16.97,17.0,16.97,16.99,80500.0
2006-08-23 10:30:00,16.99,16.99,16.93,16.95,134500.0,16.99,16.99,16.93,16.95,134500.0
2006-08-23 10:35:00,16.94,16.95,16.89,16.93,67000.0,16.94,16.95,16.89,16.93,67000.0
2006-08-23 10:40:00,16.92,16.93,16.9,16.91,40900.0,16.92,16.93,16.9,16.91,40900.0
2006-08-23 10:45:00,16.91,16.91,16.87,16.9,85900.0,16.91,16.91,16.87,16.9,85900.0
2006-08-23 10:50:00,16.9,16.93,16.89,16.92,201500.0,16.9,16.93,16.89,16.92,201500.0
2006-08-23 10:55:00,16.92,16.94,16.91,16.93,58200.0,16.92,16.94,16.91,16.93,58200.0
2006-08-23 11:00:00,16.94,16.96,16.92,16.96,49700.0,16.94,16.96,16.92,16.96,49700.0
2006-08-23 11:05:00,16.95,16.96,16.92,16.92,67400.0,16.95,16.96,16.92,16.92,67400.0
2006-08-23 11:10:00,16.92,16.92,16.9,16.91,32500.0,16.92,16.92,16.9,16.91,32500.0
2006-08-23 11:15:00,16.9,16.91,16.83,16.84,46000.0,16.9,16.91,16.83,16.84,46000.0
2006-08-23 11:20:00,16.85,16.87,16.84,16.86,38700.0,16.85,16.87,16.84,16.86,38700.0
2006-08-23 11:25:00,16.87,16.89,16.87,16.87,35600.0,16.87,16.89,16.87,16.87,35600.0
2006-08-23 11:30:00,16.87,16.88,16.83,16.88,137700.0,16.87,16.88,16.83,16.88,137700.0
2006-08-23 11:35:00,16.87,16.9,16.86,16.89,63900.0,16.87,16.9,16.86,16.89,63900.0
2006-08-23 11:40:00,16.9,16.93,16.89,16.91,64200.0,16.9,16.93,16.89,16.91,64200.0
2006-08-23 11:45:00,16.9,16.92,16.9,16.9,34700.0,16.9,16.92,16.9,16.9,34700.0
2006-08-23 11:50:00,16.9,16.92,16.89,16.92,87700.0,16.9,16.92,16.89,16.92,87700.0
2006-08-23 11:55:00,16.92,16.92,16.91,16.92,26400.0,16.92,16.92,16.91,16.92,26400.0
2006-08-23 12:00:00,16.91,16.94,16.9,16.92,112700.0,16.91,16.94,16.9,16.92,112700.0
2006-08-23 12:05:00,16.92,16.94,16.91,16.91,45400.0,16.92,16.94,16.91,16.91,45400.0
2006-08-23 12:10:00,16.92,16.94,16.91,16.94,64100.0,16.92,16.94,16.91,16.94,64100.0
2006-08-23 12:15:00,16.93,16.97,16.93,16.97,107500.0,16.93,16.97,16.93,16.97,107500.0
2006-08-23 12:20:00,16.97,16.99,16.96,16.97,121400.0,16.97,16.99,16.96,16.97,121400.0
2006-08-23 12:25:00,16.98,16.99,16.98,16.98,31400.0,16.98,16.99,16.98,16.98,31400.0
2006-08-23 12:30:00,16.98,16.99,16.96,16.97,87300.0,16.98,16.99,16.96,16.97,87300.0
2006-08-23 12:35:00,16.97,16.98,16.95,16.96,28100.0,16.97,16.98,16.95,16.96,28100.0
2006-08-23 12:40:00,16.95,16.96,16.93,16.94,55000.0,16.95,16.96,16.93,16.94,55000.0
2006-08-23 12:45:00,16.93,16.95,16.93,16.94,27100.0,16.93,16.95,16.93,16.94,27100.0
2006-08-23 12:50:00,16.94,16.96,16.94,16.96,61300.0,16.94,16.96,16.94,16.96,61300.0
2006-08-23 12:55:00,16.96,16.97,16.95,16.96,76500.0,16.96,16.97,16.95,16.96,76500.0
2006-08-23 13:00:00,16.95,16.97,16.95,16.95,43300.0,16.95,16.97,16.95,16.95,43300.0
2006-08-23 13:05:00,16.96,16.96,16.95,16.96,27700.0,16.96,16.96,16.95,16.96,27700.0
2006-08-23 13:10:00,16.95,16.96,16.95,16.95,19500.0,16.95,16.96,16.95,16.95,19500.0
2006-08-23 13:15:00,16.96,16.96,16.95,16.95,35900.0,16.96,16.96,16.95,16.95,35900.0
2006-08-23 13:20:00,16.95,16.96,16.91,16.92,80100.0,16.95,16.96,16.91,16.92,80100.0
2006-08-23 13:25:00,16.92,16.92,16.86,16.9,162600.0,16.92,16.92,16.86,16.9,162600.0
2006-08-23 13:30:00,16.9,16.93,16.87,16.87,52400.0,16.9,16.93,16.87,16.87,52400.0
2006-08-23 13:35:00,16.87,16.9,16.85,16.9,98700.0,16.87,16.9,16.85,16.9,98700.0
2006-08-23 13:40:00,16.9,16.91,16.88,16.9,79500.0,16.9,16.91,16.88,16.9,79500.0
2006-08-23 13:45:00,16.91,16.91,16.86,16.87,48000.0,16.91,16.91,16.86,16.87,48000.0
2006-08-23 13:50:00,16.88,16.9,16.85,16.86,45700.0,16.88,16.9,16.85,16.86,45700.0
2006-08-23 13:55:00,16.86,16.86,16.81,16.82,34900.0,16.86,16.86,16.81,16.82,34900.0
2006-08-23 14:00:00,16.82,16.87,16.81,16.87,69100.0,16.82,16.87,16.81,16.87,69100.0
2006-08-23 14:05:00,16.86,16.87,16.85,16.86,32500.0,16.86,16.87,16.85,16.86,32500.0
2006-08-23 14:10:00,16.85,16.87,16.85,16.86,16900.0,16.85,16.87,16.85,16.86,16900.0
2006-08-23 14:15:00,16.85,16.86,16.82,16.84,107200.0,16.85,16.86,16.82,16.84,107200.0
2006-08-23 14:20:00,16.84,16.86,16.84,16.85,59400.0,16.84,16.86,16.84,16.85,59400.0
2006-08-23 14:25:00,16.84,16.84,16.82,16.82,27000.0,16.84,16.84,16.82,16.82,27000.0
2006-08-23 14:30:00,16.82,16.83,16.8,16.8,58500.0,16.82,16.83,16.8,16.8,58500.0
2006-08-23 14:35:00,16.81,16.82,16.8,16.81,51200.0,16.81,16.82,16.8,16.81,51200.0
2006-08-23 14:40:00,16.81,16.84,16.8,16.83,101200.0,16.81,16.84,16.8,16.83,101200.0
2006-08-23 14:45:00,16.83,16.84,16.82,16.83,72100.0,16.83,16.84,16.82,16.83,72100.0
2006-08-23 14:50:00,16.83,16.85,16.83,16.85,57700.0,16.83,16.85,16.83,16.85,57700.0
2006-08-23 14:55:00,16.86,16.87,16.84,16.84,55700.0,16.86,16.87,16.84,16.84,55700.0
2006-08-23 15:00:00,16.84,16.86,16.84,16.85,47800.0,16.84,16.86,16.84,16.85,47800.0
2006-08-23 15:05:00,16.85,16.85,16.83,16.84,61400.0,16.85,16.85,16.83,16.84,61400.0
2006-08-23 15:10:00,16.84,16.85,16.8,16.8,59100.0,16.84,16.85,16.8,16.8,59100.0
2006-08-23 15:15:00,16.81,16.81,16.76,16.77,52300.0,16.81,16.81,16.76,16.77,52300.0
2006-08-23 15:20:00,16.77,16.78,16.75,16.76,49400.0,16.77,16.78,16.75,16.76,49400.0
2006-08-23 15:25:00,16.76,16.8,16.75,16.79,64300.0,16.76,16.8,16.75,16.79,64300.0
2006-08-23 15:30:00,16.8,16.82,16.76,16.8,78400.0,16.8,16.82,16.76,16.8,78400.0
2006-08-23 15:35:00,16.8,16.8,16.76,16.79,70200.0,16.8,16.8,16.76,16.79,70200.0
2006-08-23 15:40:00,16.79,16.83,16.78,16.82,100000.0,16.79,16.83,16.78,16.82,100000.0
2006-08-23 15:45:00,16.81,16.81,16.77,16.79,51100.0,16.81,16.81,16.77,16.79,51100.0
2006-08-23 15:50:00,16.79,16.8,16.78,16.78,52700.0,16.79,16.8,16.78,16.78,52700.0
2006-08-23 15:55:00,16.79,16.8,16.75,16.78,152000.0,16.79,16.8,16.75,16.78,152000.0
2006-08-24 09:30:00,16.9,16.98,16.84,16.92,187600.0,16.9,16.98,16.84,16.92,187600.0
2006-08-24 09:35:00,16.95,16.98,16.87,16.88,105000.0,16.95,16.98,16.87,16.88,105000.0
2006-08-24 09:40:00,16.89,16.93,16.87,16.9,50300.0,16.89,16.93,16.87,16.9,50300.0
2006-08-24 09:45:00,16.9,16.97,16.89,16.94,56200.0,16.9,16.97,16.89,16.94,56200.0
2006-08-24 09:50:00,16.94,16.99,16.94,16.98,71300.0,16.94,16.99,16.94,16.98,71300.0
2006-08-24 09:55:00,16.97,17.0,16.94,16.96,100800.0,16.97,17.0,16.94,16.96,100800.0
2006-08-24 10:00:00,16.95,17.02,16.94,17.01,81900.0,16.95,17.02,16.94,17.01,81900.0
2006-08-24 10:05:00,17.01,17.06,16.97,17.06,106100.0,17.01,17.06,16.97,17.06,106100.0
2006-08-24 10:10:00,17.06,17.08,17.02,17.05,119700.0,17.06,17.08,17.02,17.05,119700.0
2006-08-24 10:15:00,17.05,17.07,17.02,17.06,50300.0,17.05,17.07,17.02,17.06,50300.0
2006-08-24 10:20:00,17.07,17.08,17.04,17.07,96500.0,17.07,17.08,17.04,17.07,96500.0
2006-08-24 10:25:00,17.07,17.09,17.06,17.09,51600.0,17.07,17.09,17.06,17.09,51600.0
2006-08-24 10:30:00,17.09,17.13,17.07,17.13,198900.0,17.09,17.13,17.07,17.13,198900.0
2006-08-24 10:35:00,17.12,17.17,17.12,17.16,135000.0,17.12,17.17,17.12,17.16,135000.0
2006-08-24 10:40:00,17.16,17.17,17.12,17.13,133600.0,17.16,17.17,17.12,17.13,133600.0
2006-08-24 10:45:00,17.15,17.16,17.12,17.16,201100.0,17.15,17.16,17.12,17.16,201100.0
2006-08-24 10:50:00,17.16,17.17,17.15,17.16,52900.0,17.16,17.17,17.15,17.16,52900.0
2006-08-24 10:55:00,17.16,17.17,17.15,17.16,24900.0,17.16,17.17,17.15,17.16,24900.0
2006-08-24 11:00:00,17.17,17.17,17.15,17.17,45000.0,17.17,17.17,17.15,17.17,45000.0
2006-08-24 11:05:00,17.17,17.19,17.16,17.17,37300.0,17.17,17.19,17.16,17.17,37300.0
2006-08-24 11:10:00,17.17,17.19,17.17,17.19,35300.0,17.17,17.19,17.17,17.19,35300.0
2006-08-24 11:15:00,17.19,17.21,17.17,17.21,38600.0,17.19,17.21,17.17,17.21,38600.0
2006-08-24 11:20:00,17.23,17.24,17.2,17.21,52200.0,17.23,17.24,17.2,17.21,52200.0
2006-08-24 11:25:00,17.22,17.22,17.2,17.21,148300.0,17.22,17.22,17.2,17.21,148300.0
2006-08-24 11:30:00,17.2,17.25,17.2,17.24,90000.0,17.2,17.25,17.2,17.24,90000.0
2006-08-24 11:35:00,17.25,17.3,17.23,17.24,97200.0,17.25,17.3,17.23,17.24,97200.0
2006-08-24 11:40:00,17.25,17.26,17.22,17.25,60700.0,17.25,17.26,17.22,17.25,60700.0
2006-08-24 11:45:00,17.24,17.25,17.22,17.23,28400.0,17.24,17.25,17.22,17.23,28400.0
2006-08-24 11:50:00,17.21,17.23,17.21,17.22,39300.0,17.21,17.23,17.21,17.22,39300.0
2006-08-24 11:55:00,17.22,17.23,17.18,17.2,86600.0,17.22,17.23,17.18,17.2,86600.0
2006-08-24 12:00:00,17.2,17.2,17.17,17.17,21400.0,17.2,17.2,17.17,17.17,21400.0
2006-08-24 12:05:00,17.17,17.17,17.15,17.15,35800.0,17.17,17.17,17.15,17.15,35800.0
2006-08-24 12:10:00,17.15,17.17,17.15,17.16,25000.0,17.15,17.17,17.15,17.16,25000.0
2006-08-24 12:15:00,17.15,17.18,17.15,17.15,57400.0,17.15,17.18,17.15,17.15,57400.0
2006-08-24 12:20:00,17.15,17.16,17.12,17.12,100900.0,17.15,17.16,17.12,17.12,100900.0
2006-08-24 12:25:00,17.12,17.16,17.12,17.15,52100.0,17.12,17.16,17.12,17.15,52100.0
2006-08-24 12:30:00,17.15,17.16,17.15,17.16,58000.0,17.15,17.16,17.15,17.16,58000.0
2006-08-24 12:35:00,17.16,17.18,17.15,17.18,22000.0,17.16,17.18,17.15,17.18,22000.0
2006-08-24 12:40:00,17.18,17.18,17.15,17.15,81100.0,17.18,17.18,17.15,17.15,81100.0
2006-08-24 12:45:00,17.15,17.16,17.15,17.15,15800.0,17.15,17.16,17.15,17.15,15800.0
2006-08-24 12:50:00,17.15,17.16,17.15,17.16,30500.0,17.15,17.16,17.15,17.16,30500.0
2006-08-24 12:55:00,17.17,17.17,17.14,17.15,125100.0,17.17,17.17,17.14,17.15,125100.0
2006-08-24 13:00:00,17.15,17.16,17.15,17.16,36800.0,17.15,17.16,17.15,17.16,36800.0
2006-08-24 13:05:00,17.16,17.17,17.15,17.15,39400.0,17.16,17.17,17.15,17.15,39400.0
2006-08-24 13:10:00,17.15,17.16,17.15,17.16,11700.0,17.15,17.16,17.15,17.16,11700.0
2006-08-24 13:15:00,17.15,17.16,17.15,17.16,12900.0,17.15,17.16,17.15,17.16,12900.0
2006-08-24 13:20:00,17.16,17.2,17.15,17.2,144600.0,17.16,17.2,17.15,17.2,144600.0
2006-08-24 13:25:00,17.2,17.21,17.18,17.19,68000.0,17.2,17.21,17.18,17.19,68000.0
2006-08-24 13:30:00,17.19,17.2,17.15,17.16,68300.0,17.19,17.2,17.15,17.16,68300.0
2006-08-24 13:35:00,17.15,17.16,17.14,17.15,61000.0,17.15,17.16,17.14,17.15,61000.0
2006-08-24 13:40:00,17.15,17.17,17.15,17.16,11900.0,17.15,17.17,17.15,17.16,11900.0
2006-08-24 13:45:00,17.16,17.17,17.15,17.16,23400.0,17.16,17.17,17.15,17.16,23400.0
2006-08-24 13:50:00,17.15,17.16,17.15,17.16,7200.0,17.15,17.16,17.15,17.16,7200.0
2006-08-24 13:55:00,17.15,17.16,17.15,17.16,24800.0,17.15,17.16,17.15,17.16,24800.0
2006-08-24 14:00:00,17.16,17.17,17.15,17.16,26100.0,17.16,17.17,17.15,17.16,26100.0
2006-08-24 14:05:00,17.16,17.18,17.16,17.17,26300.0,17.16,17.18,17.16,17.17,26300.0
2006-08-24 14:10:00,17.16,17.18,17.16,17.17,37500.0,17.16,17.18,17.16,17.17,37500.0
2006-08-24 14:15:00,17.17,17.24,17.16,17.22,66300.0,17.17,17.24,17.16,17.22,66300.0
2006-08-24 14:20:00,17.22,17.26,17.22,17.25,220100.0,17.22,17.26,17.22,17.25,220100.0
2006-08-24 14:25:00,17.25,17.26,17.22,17.26,84700.0,17.25,17.26,17.22,17.26,84700.0
2006-08-24 14:30:00,17.25,17.26,17.23,17.25,97500.0,17.25,17.26,17.23,17.25,97500.0
2006-08-24 14:35:00,17.24,17.26,17.24,17.26,71200.0,17.24,17.26,17.24,17.26,71200.0
2006-08-24 14:40:00,17.26,17.26,17.21,17.22,106100.0,17.26,17.26,17.21,17.22,106100.0
2006-08-24 14:45:00,17.22,17.26,17.21,17.23,59200.0,17.22,17.26,17.21,17.23,59200.0
2006-08-24 14:50:00,17.22,17.24,17.21,17.22,37600.0,17.22,17.24,17.21,17.22,37600.0
2006-08-24 14:55:00,17.23,17.24,17.21,17.24,47700.0,17.23,17.24,17.21,17.24,47700.0
2006-08-24 15:00:00,17.23,17.26,17.23,17.25,46100.0,17.23,17.26,17.23,17.25,46100.0
2006-08-24 15:05:00,17.25,17.26,17.24,17.24,26800.0,17.25,17.26,17.24,17.24,26800.0
2006-08-24 15:10:00,17.25,17.27,17.23,17.24,125000.0,17.25,17.27,17.23,17.24,125000.0
2006-08-24 15:15:00,17.23,17.24,17.17,17.17,50300.0,17.23,17.24,17.17,17.17,50300.0
2006-08-24 15:20:00,17.17,17.19,17.17,17.18,89800.0,17.17,17.19,17.17,17.18,89800.0
2006-08-24 15:25:00,17.18,17.19,17.16,17.18,51100.0,17.18,17.19,17.16,17.18,51100.0
2006-08-24 15:30:00,17.17,17.19,17.17,17.19,42800.0,17.17,17.19,17.17,17.19,42800.0
2006-08-24 15:35:00,17.18,17.19,17.18,17.18,58100.0,17.18,17.19,17.18,17.18,58100.0
2006-08-24 15:40:00,17.19,17.19,17.16,17.17,56200.0,17.19,17.19,17.16,17.17,56200.0
2006-08-24 15:45:00,17.17,17.17,17.15,17.16,72200.0,17.17,17.17,17.15,17.16,72200.0
2006-08-24 15:50:00,17.15,17.18,17.15,17.18,86000.0,17.15,17.18,17.15,17.18,86000.0
2006-08-24 15:55:00,17.17,17.18,17.15,17.15,87800.0,17.17,17.18,17.15,17.15,87800.0
2006-08-25 09:30:00,17.12,17.29,17.12,17.28,90000.0,17.12,17.29,17.12,17.28,90000.0
2006-08-25 09:35:00,17.29,17.29,17.16,17.16,50100.0,17.29,17.29,17.16,17.16,50100.0
2006-08-25 09:40:00,17.16,17.24,17.14,17.23,64900.0,17.16,17.24,17.14,17.23,64900.0
2006-08-25 09:45:00,17.23,17.26,17.2,17.21,27300.0,17.23,17.26,17.2,17.21,27300.0
2006-08-25 09:50:00,17.21,17.25,17.19,17.2,40700.0,17.21,17.25,17.19,17.2,40700.0
2006-08-25 09:55:00,17.2,17.23,17.2,17.21,20300.0,17.2,17.23,17.2,17.21,20300.0
2006-08-25 10:00:00,17.22,17.25,17.2,17.21,37700.0,17.22,17.25,17.2,17.21,37700.0
2006-08-25 10:05:00,17.22,17.25,17.21,17.23,33900.0,17.22,17.25,17.21,17.23,33900.0
2006-08-25 10:10:00,17.23,17.25,17.23,17.24,29300.0,17.23,17.25,17.23,17.24,29300.0
2006-08-25 10:15:00,17.24,17.25,17.23,17.24,36900.0,17.24,17.25,17.23,17.24,36900.0
2006-08-25 10:20:00,17.24,17.24,17.21,17.23,27500.0,17.24,17.24,17.21,17.23,27500.0
2006-08-25 10:25:00,17.24,17.25,17.23,17.25,20600.0,17.24,17.25,17.23,17.25,20600.0
2006-08-25 10:30:00,17.25,17.25,17.23,17.23,35800.0,17.25,17.25,17.23,17.23,35800.0
2006-08-25 10:35:00,17.24,17.25,17.23,17.24,27200.0,17.24,17.25,17.23,17.24,27200.0
2006-08-25 10:40:00,17.24,17.29,17.24,17.29,52900.0,17.24,17.29,17.24,17.29,52900.0
2006-08-25 10:45:00,17.29,17.35,17.28,17.34,66000.0,17.29,17.35,17.28,17.34,66000.0
2006-08-25 10:50:00,17.33,17.34,17.3,17.31,42300.0,17.33,17.34,17.3,17.31,42300.0
2006-08-25 10:55:00,17.31,17.32,17.29,17.3,33400.0,17.31,17.32,17.29,17.3,33400.0
2006-08-25 11:00:00,17.3,17.3,17.29,17.3,31000.0,17.3,17.3,17.29,17.3,31000.0
2006-08-25 11:05:00,17.29,17.29,17.25,17.28,103000.0,17.29,17.29,17.25,17.28,103000.0
2006-08-25 11:10:00,17.29,17.29,17.25,17.29,35700.0,17.29,17.29,17.25,17.29,35700.0
2006-08-25 11:15:00,17.29,17.3,17.27,17.29,69900.0,17.29,17.3,17.27,17.29,69900.0
2006-08-25 11:20:00,17.29,17.29,17.28,17.29,12900.0,17.29,17.29,17.28,17.29,12900.0
2006-08-25 11:25:00,17.29,17.3,17.29,17.29,10600.0,17.29,17.3,17.29,17.29,10600.0
2006-08-25 11:30:00,17.29,17.3,17.26,17.26,28300.0,17.29,17.3,17.26,17.26,28300.0
2006-08-25 11:35:00,17.26,17.26,17.23,17.25,235700.0,17.26,17.26,17.23,17.25,235700.0
2006-08-25 11:40:00,17.25,17.3,17.25,17.29,33700.0,17.25,17.3,17.25,17.29,33700.0
2006-08-25 11:45:00,17.3,17.3,17.28,17.28,18300.0,17.3,17.3,17.28,17.28,18300.0
2006-08-25 11:50:00,17.28,17.31,17.27,17.31,52100.0,17.28,17.31,17.27,17.31,52100.0
2006-08-25 11:55:00,17.3,17.32,17.3,17.31,15600.0,17.3,17.32,17.3,17.31,15600.0
2006-08-25 12:00:00,17.31,17.33,17.3,17.33,122700.0,17.31,17.33,17.3,17.33,122700.0
2006-08-25 12:05:00,17.32,17.33,17.32,17.33,30900.0,17.32,17.33,17.32,17.33,30900.0
2006-08-25 12:10:00,17.34,17.34,17.33,17.33,19900.0,17.34,17.34,17.33,17.33,19900.0
2006-08-25 12:15:00,17.34,17.34,17.32,17.32,16200.0,17.34,17.34,17.32,17.32,16200.0
2006-08-25 12:20:00,17.32,17.33,17.32,17.32,13200.0,17.32,17.33,17.32,17.32,13200.0
2006-08-25 12:25:00,17.32,17.33,17.31,17.32,16400.0,17.32,17.33,17.31,17.32,16400.0
2006-08-25 12:30:00,17.32,17.33,17.32,17.32,9200.0,17.32,17.33,17.32,17.32,9200.0
2006-08-25 12:35:00,17.33,17.34,17.32,17.34,14700.0,17.33,17.34,17.32,17.34,14700.0
2006-08-25 12:40:00,17.34,17.35,17.33,17.34,11800.0,17.34,17.35,17.33,17.34,11800.0
2006-08-25 12:45:00,17.34,17.35,17.32,17.32,21100.0,17.34,17.35,17.32,17.32,21100.0
2006-08-25 12:50:00,17.33,17.33,17.31,17.31,21500.0,17.33,17.33,17.31,17.31,21500.0
2006-08-25 12:55:00,17.31,17.33,17.3,17.33,21500.0,17.31,17.33,17.3,17.33,21500.0
2006-08-25 13:00:00,17.33,17.33,17.31,17.32,13700.0,17.33,17.33,17.31,17.32,13700.0
2006-08-25 13:05:00,17.32,17.32,17.31,17.31,9200.0,17.32,17.32,17.31,17.31,9200.0
2006-08-25 13:10:00,17.31,17.32,17.29,17.3,10400.0,17.31,17.32,17.29,17.3,10400.0
2006-08-25 13:15:00,17.31,17.31,17.3,17.3,7200.0,17.31,17.31,17.3,17.3,7200.0
2006-08-25 13:20:00,17.31,17.32,17.3,17.31,16900.0,17.31,17.32,17.3,17.31,16900.0
2006-08-25 13:25:00,17.3,17.31,17.3,17.31,7400.0,17.3,17.31,17.3,17.31,7400.0
2006-08-25 13:30:00,17.3,17.3,17.29,17.29,6700.0,17.3,17.3,17.29,17.29,6700.0
2006-08-25 13:35:00,17.29,17.29,17.26,17.27,17700.0,17.29,17.29,17.26,17.27,17700.0
2006-08-25 13:40:00,17.27,17.29,17.26,17.27,11800.0,17.27,17.29,17.26,17.27,11800.0
2006-08-25 13:45:00,17.27,17.28,17.25,17.28,143900.0,17.27,17.28,17.25,17.28,143900.0
2006-08-25 13:50:00,17.28,17.29,17.27,17.27,7800.0,17.28,17.29,17.27,17.27,7800.0
2006-08-25 13:55:00,17.27,17.29,17.26,17.28,18000.0,17.27,17.29,17.26,17.28,18000.0
2006-08-25 14:00:00,17.28,17.29,17.27,17.27,11300.0,17.28,17.29,17.27,17.27,11300.0
2006-08-25 14:05:00,17.27,17.28,17.26,17.27,8700.0,17.27,17.28,17.26,17.27,8700.0
2006-08-25 14:10:00,17.27,17.27,17.26,17.27,29500.0,17.27,17.27,17.26,17.27,29500.0
2006-08-25 14:15:00,17.27,17.29,17.26,17.28,18300.0,17.27,17.29,17.26,17.28,18300.0
2006-08-25 14:20:00,17.28,17.28,17.27,17.27,8500.0,17.28,17.28,17.27,17.27,8500.0
2006-08-25 14:25:00,17.27,17.28,17.26,17.28,26700.0,17.27,17.28,17.26,17.28,26700.0
2006-08-25 14:30:00,17.28,17.29,17.27,17.27,13600.0,17.28,17.29,17.27,17.27,13600.0
2006-08-25 14:35:00,17.27,17.28,17.26,17.27,19400.0,17.27,17.28,17.26,17.27,19400.0
2006-08-25 14:40:00,17.27,17.29,17.27,17.29,14500.0,17.27,17.29,17.27,17.29,14500.0
2006-08-25 14:45:00,17.28,17.29,17.28,17.29,14300.0,17.28,17.29,17.28,17.29,14300.0
2006-08-25 14:50:00,17.29,17.29,17.26,17.27,24000.0,17.29,17.29,17.26,17.27,24000.0
2006-08-25 14:55:00,17.27,17.29,17.27,17.28,23500.0,17.27,17.29,17.27,17.28,23500.0
2006-08-25 15:00:00,17.28,17.3,17.26,17.29,37100.0,17.28,17.3,17.26,17.29,37100.0
2006-08-25 15:05:00,17.29,17.3,17.29,17.29,51300.0,17.29,17.3,17.29,17.29,51300.0
2006-08-25 15:10:00,17.29,17.31,17.29,17.31,38000.0,17.29,17.31,17.29,17.31,38000.0
2006-08-25 15:15:00,17.31,17.33,17.31,17.33,109600.0,17.31,17.33,17.31,17.33,109600.0
2006-08-25 15:20:00,17.33,17.37,17.32,17.36,157700.0,17.33,17.37,17.32,17.36,157700.0
2006-08-25 15:25:00,17.37,17.4,17.36,17.37,112700.0,17.37,17.4,17.36,17.37,112700.0
2006-08-25 15:30:00,17.37,17.37,17.34,17.34,79600.0,17.37,17.37,17.34,17.34,79600.0
2006-08-25 15:35:00,17.33,17.34,17.32,17.33,61200.0,17.33,17.34,17.32,17.33,61200.0
2006-08-25 15:40:00,17.33,17.33,17.29,17.31,96700.0,17.33,17.33,17.29,17.31,96700.0
2006-08-25 15:45:00,17.32,17.33,17.31,17.32,38800.0,17.32,17.33,17.31,17.32,38800.0
2006-08-25 15:50:00,17.33,17.34,17.31,17.33,80100.0,17.33,17.34,17.31,17.33,80100.0
2006-08-25 15:55:00,17.33,17.36,17.32,17.35,125800.0,17.33,17.36,17.32,17.35,125800.0
2006-08-28 09:30:00,17.4,17.56,17.4,17.55,130100.0,17.4,17.56,17.4,17.55,130100.0
2006-08-28 09:35:00,17.53,17.62,17.44,17.47,87000.0,17.53,17.62,17.44,17.47,87000.0
2006-08-28 09:40:00,17.46,17.54,17.43,17.46,36900.0,17.46,17.54,17.43,17.46,36900.0
2006-08-28 09:45:00,17.47,17.47,17.42,17.44,36800.0,17.47,17.47,17.42,17.44,36800.0
2006-08-28 09:50:00,17.44,17.44,17.38,17.42,163200.0,17.44,17.44,17.38,17.42,163200.0
2006-08-28 09:55:00,17.43,17.46,17.36,17.36,135600.0,17.43,17.46,17.36,17.36,135600.0
2006-08-28 10:00:00,17.36,17.38,17.31,17.37,77400.0,17.36,17.38,17.31,17.37,77400.0
2006-08-28 10:05:00,17.37,17.39,17.36,17.37,71300.0,17.37,17.39,17.36,17.37,71300.0
2006-08-28 10:10:00,17.37,17.41,17.36,17.36,159800.0,17.37,17.41,17.36,17.36,159800.0
2006-08-28 10:15:00,17.37,17.38,17.36,17.37,64100.0,17.37,17.38,17.36,17.37,64100.0
2006-08-28 10:20:00,17.38,17.42,17.38,17.42,35300.0,17.38,17.42,17.38,17.42,35300.0
2006-08-28 10:25:00,17.41,17.45,17.4,17.44,28600.0,17.41,17.45,17.4,17.44,28600.0
2006-08-28 10:30:00,17.44,17.46,17.43,17.45,71700.0,17.44,17.46,17.43,17.45,71700.0
2006-08-28 10:35:00,17.44,17.48,17.44,17.47,158700.0,17.44,17.48,17.44,17.47,158700.0
2006-08-28 10:40:00,17.48,17.52,17.48,17.52,78500.0,17.48,17.52,17.48,17.52,78500.0
2006-08-28 10:45:00,17.51,17.53,17.51,17.52,74800.0,17.51,17.53,17.51,17.52,74800.0
2006-08-28 10:50:00,17.52,17.52,17.49,17.51,66700.0,17.52,17.52,17.49,17.51,66700.0
2006-08-28 10:55:00,17.51,17.52,17.5,17.51,68100.0,17.51,17.52,17.5,17.51,68100.0
2006-08-28 11:00:00,17.51,17.53,17.5,17.51,157900.0,17.51,17.53,17.5,17.51,157900.0
2006-08-28 11:05:00,17.51,17.52,17.44,17.44,37400.0,17.51,17.52,17.44,17.44,37400.0
2006-08-28 11:10:00,17.44,17.45,17.41,17.41,43000.0,17.44,17.45,17.41,17.41,43000.0
2006-08-28 11:15:00,17.43,17.45,17.43,17.45,40800.0,17.43,17.45,17.43,17.45,40800.0
2006-08-28 11:20:00,17.45,17.45,17.42,17.42,37800.0,17.45,17.45,17.42,17.42,37800.0
2006-08-28 11:25:00,17.43,17.44,17.42,17.43,32100.0,17.43,17.44,17.42,17.43,32100.0
2006-08-28 11:30:00,17.44,17.45,17.44,17.45,14700.0,17.44,17.45,17.44,17.45,14700.0
2006-08-28 11:35:00,17.44,17.46,17.44,17.46,13900.0,17.44,17.46,17.44,17.46,13900.0
2006-08-28 11:40:00,17.45,17.46,17.42,17.43,105200.0,17.45,17.46,17.42,17.43,105200.0
2006-08-28 11:45:00,17.42,17.43,17.4,17.41,90400.0,17.42,17.43,17.4,17.41,90400.0
2006-08-28 11:50:00,17.41,17.48,17.41,17.48,43500.0,17.41,17.48,17.41,17.48,43500.0
2006-08-28 11:55:00,17.48,17.5,17.47,17.5,27900.0,17.48,17.5,17.47,17.5,27900.0
2006-08-28 12:00:00,17.5,17.5,17.48,17.49,35100.0,17.5,17.5,17.48,17.49,35100.0
2006-08-28 12:05:00,17.49,17.49,17.47,17.47,19300.0,17.49,17.49,17.47,17.47,19300.0
2006-08-28 12:10:00,17.47,17.47,17.45,17.46,16600.0,17.47,17.47,17.45,17.46,16600.0
2006-08-28 12:15:00,17.46,17.47,17.44,17.44,20600.0,17.46,17.47,17.44,17.44,20600.0
2006-08-28 12:20:00,17.45,17.48,17.43,17.48,32200.0,17.45,17.48,17.43,17.48,32200.0
2006-08-28 12:25:00,17.48,17.48,17.47,17.48,5800.0,17.48,17.48,17.47,17.48,5800.0
2006-08-28 12:30:00,17.47,17.48,17.47,17.48,10500.0,17.47,17.48,17.47,17.48,10500.0
2006-08-28 12:35:00,17.47,17.48,17.47,17.48,13200.0,17.47,17.48,17.47,17.48,13200.0
2006-08-28 12:40:00,17.48,17.48,17.47,17.48,13200.0,17.48,17.48,17.47,17.48,13200.0
2006-08-28 12:45:00,17.48,17.5,17.48,17.49,29800.0,17.48,17.5,17.48,17.49,29800.0
2006-08-28 12:50:00,17.49,17.5,17.49,17.49,17900.0,17.49,17.5,17.49,17.49,17900.0
2006-08-28 12:55:00,17.5,17.5,17.49,17.49,10700.0,17.5,17.5,17.49,17.49,10700.0
2006-08-28 13:00:00,17.49,17.5,17.49,17.5,9900.0,17.49,17.5,17.49,17.5,9900.0
2006-08-28 13:05:00,17.49,17.52,17.49,17.5,29800.0,17.49,17.52,17.49,17.5,29800.0
2006-08-28 13:10:00,17.51,17.51,17.5,17.5,9100.0,17.51,17.51,17.5,17.5,9100.0
2006-08-28 13:15:00,17.51,17.52,17.5,17.51,46900.0,17.51,17.52,17.5,17.51,46900.0
2006-08-28 13:20:00,17.51,17.52,17.5,17.51,42100.0,17.51,17.52,17.5,17.51,42100.0
2006-08-28 13:25:00,17.51,17.52,17.5,17.51,25900.0,17.51,17.52,17.5,17.51,25900.0
2006-08-28 13:30:00,17.51,17.52,17.5,17.51,11100.0,17.51,17.52,17.5,17.51,11100.0
2006-08-28 13:35:00,17.51,17.52,17.5,17.51,10100.0,17.51,17.52,17.5,17.51,10100.0
2006-08-28 13:40:00,17.51,17.51,17.5,17.5,11900.0,17.51,17.51,17.5,17.5,11900.0
2006-08-28 13:45:00,17.5,17.52,17.5,17.52,25400.0,17.5,17.52,17.5,17.52,25400.0
2006-08-28 13:50:00,17.51,17.51,17.49,17.5,18900.0,17.51,17.51,17.49,17.5,18900.0
2006-08-28 13:55:00,17.5,17.51,17.49,17.5,30700.0,17.5,17.51,17.49,17.5,30700.0
2006-08-28 14:00:00,17.51,17.52,17.5,17.51,27700.0,17.51,17.52,17.5,17.51,27700.0
2006-08-28 14:05:00,17.51,17.51,17.48,17.49,30100.0,17.51,17.51,17.48,17.49,30100.0
2006-08-28 14:10:00,17.49,17.5,17.48,17.49,23500.0,17.49,17.5,17.48,17.49,23500.0
2006-08-28 14:15:00,17.5,17.51,17.47,17.47,25800.0,17.5,17.51,17.47,17.47,25800.0
2006-08-28 14:20:00,17.47,17.48,17.47,17.48,10600.0,17.47,17.48,17.47,17.48,10600.0
2006-08-28 14:25:00,17.47,17.48,17.47,17.47,11100.0,17.47,17.48,17.47,17.47,11100.0
2006-08-28 14:30:00,17.47,17.48,17.44,17.44,39900.0,17.47,17.48,17.44,17.44,39900.0
2006-08-28 14:35:00,17.45,17.45,17.43,17.45,16900.0,17.45,17.45,17.43,17.45,16900.0
2006-08-28 14:40:00,17.44,17.45,17.43,17.44,39900.0,17.44,17.45,17.43,17.44,39900.0
2006-08-28 14:45:00,17.44,17.46,17.44,17.45,9500.0,17.44,17.46,17.44,17.45,9500.0
2006-08-28 14:50:00,17.45,17.46,17.45,17.46,16600.0,17.45,17.46,17.45,17.46,16600.0
2006-08-28 14:55:00,17.46,17.48,17.45,17.46,16300.0,17.46,17.48,17.45,17.46,16300.0
2006-08-28 15:00:00,17.46,17.5,17.46,17.48,28300.0,17.46,17.5,17.46,17.48,28300.0
2006-08-28 15:05:00,17.49,17.49,17.46,17.47,59100.0,17.49,17.49,17.46,17.47,59100.0
2006-08-28 15:10:00,17.48,17.48,17.46,17.47,33200.0,17.48,17.48,17.46,17.47,33200.0
2006-08-28 15:15:00,17.47,17.48,17.46,17.46,19900.0,17.47,17.48,17.46,17.46,19900.0
2006-08-28 15:20:00,17.47,17.47,17.46,17.46,17500.0,17.47,17.47,17.46,17.46,17500.0
2006-08-28 15:25:00,17.47,17.48,17.46,17.46,38600.0,17.47,17.48,17.46,17.46,38600.0
2006-08-28 15:30:00,17.46,17.48,17.46,17.47,42000.0,17.46,17.48,17.46,17.47,42000.0
2006-08-28 15:35:00,17.47,17.49,17.47,17.48,39100.0,17.47,17.49,17.47,17.48,39100.0
2006-08-28 15:40:00,17.48,17.49,17.47,17.48,59900.0,17.48,17.49,17.47,17.48,59900.0
2006-08-28 15:45:00,17.47,17.49,17.46,17.46,56800.0,17.47,17.49,17.46,17.46,56800.0
2006-08-28 15:50:00,17.47,17.5,17.46,17.49,63900.0,17.47,17.5,17.46,17.49,63900.0
2006-08-28 15:55:00,17.5,17.51,17.48,17.5,49300.0,17.5,17.51,17.48,17.5,49300.0
2006-08-29 09:30:00,17.61,17.69,17.55,17.56,109700.0,17.61,17.69,17.55,17.56,109700.0
2006-08-29 09:35:00,17.56,17.58,17.51,17.51,56000.0,17.56,17.58,17.51,17.51,56000.0
2006-08-29 09:40:00,17.52,17.58,17.52,17.57,61000.0,17.52,17.58,17.52,17.57,61000.0
2006-08-29 09:45:00,17.57,17.58,17.53,17.53,32600.0,17.57,17.58,17.53,17.53,32600.0
2006-08-29 09:50:00,17.53,17.54,17.49,17.54,155600.0,17.53,17.54,17.49,17.54,155600.0
2006-08-29 09:55:00,17.54,17.54,17.46,17.46,172800.0,17.54,17.54,17.46,17.46,172800.0
2006-08-29 10:00:00,17.46,17.5,17.46,17.5,76900.0,17.46,17.5,17.46,17.5,76900.0
2006-08-29 10:05:00,17.5,17.5,17.46,17.46,32600.0,17.5,17.5,17.46,17.46,32600.0
2006-08-29 10:10:00,17.47,17.47,17.41,17.41,88300.0,17.47,17.47,17.41,17.41,88300.0
2006-08-29 10:15:00,17.41,17.42,17.36,17.36,75000.0,17.41,17.42,17.36,17.36,75000.0
2006-08-29 10:20:00,17.36,17.4,17.35,17.39,37100.0,17.36,17.4,17.35,17.39,37100.0
2006-08-29 10:25:00,17.39,17.4,17.39,17.4,46900.0,17.39,17.4,17.39,17.4,46900.0
2006-08-29 10:30:00,17.39,17.4,17.39,17.4,23600.0,17.39,17.4,17.39,17.4,23600.0
2006-08-29 10:35:00,17.39,17.4,17.38,17.38,33600.0,17.39,17.4,17.38,17.38,33600.0
2006-08-29 10:40:00,17.39,17.41,17.39,17.4,26800.0,17.39,17.41,17.39,17.4,26800.0
2006-08-29 10:45:00,17.39,17.43,17.39,17.41,57400.0,17.39,17.43,17.39,17.41,57400.0
2006-08-29 10:50:00,17.42,17.43,17.39,17.41,43100.0,17.42,17.43,17.39,17.41,43100.0
2006-08-29 10:55:00,17.4,17.44,17.4,17.43,50300.0,17.4,17.44,17.4,17.43,50300.0
2006-08-29 11:00:00,17.44,17.46,17.44,17.46,87400.0,17.44,17.46,17.44,17.46,87400.0
2006-08-29 11:05:00,17.46,17.46,17.4,17.41,34700.0,17.46,17.46,17.4,17.41,34700.0
2006-08-29 11:10:00,17.41,17.43,17.4,17.42,714900.0,17.41,17.43,17.4,17.42,714900.0
2006-08-29 11:15:00,17.41,17.42,17.39,17.39,164500.0,17.41,17.42,17.39,17.39,164500.0
2006-08-29 11:20:00,17.39,17.4,17.39,17.39,29000.0,17.39,17.4,17.39,17.39,29000.0
2006-08-29 11:25:00,17.39,17.41,17.39,17.4,66700.0,17.39,17.41,17.39,17.4,66700.0
2006-08-29 11:30:00,17.39,17.4,17.35,17.35,112900.0,17.39,17.4,17.35,17.35,112900.0
2006-08-29 11:35:00,17.35,17.36,17.34,17.36,101900.0,17.35,17.36,17.34,17.36,101900.0
2006-08-29 11:40:00,17.35,17.36,17.34,17.36,60800.0,17.35,17.36,17.34,17.36,60800.0
2006-08-29 11:45:00,17.36,17.37,17.35,17.36,21400.0,17.36,17.37,17.35,17.36,21400.0
2006-08-29 11:50:00,17.36,17.37,17.35,17.35,46900.0,17.36,17.37,17.35,17.35,46900.0
2006-08-29 11:55:00,17.35,17.37,17.35,17.36,31000.0,17.35,17.37,17.35,17.36,31000.0
2006-08-29 12:00:00,17.37,17.39,17.36,17.38,91500.0,17.37,17.39,17.36,17.38,91500.0
2006-08-29 12:05:00,17.38,17.4,17.38,17.39,48100.0,17.38,17.4,17.38,17.39,48100.0
2006-08-29 12:10:00,17.39,17.41,17.38,17.41,116000.0,17.39,17.41,17.38,17.41,116000.0
2006-08-29 12:15:00,17.41,17.42,17.39,17.4,61400.0,17.41,17.42,17.39,17.4,61400.0
2006-08-29 12:20:00,17.4,17.44,17.4,17.44,126900.0,17.4,17.44,17.4,17.44,126900.0
2006-08-29 12:25:00,17.43,17.44,17.42,17.42,17800.0,17.43,17.44,17.42,17.42,17800.0
2006-08-29 12:30:00,17.42,17.43,17.42,17.42,20500.0,17.42,17.43,17.42,17.42,20500.0
2006-08-29 12:35:00,17.42,17.43,17.41,17.42,103300.0,17.42,17.43,17.41,17.42,103300.0
2006-08-29 12:40:00,17.43,17.43,17.42,17.43,26900.0,17.43,17.43,17.42,17.43,26900.0
2006-08-29 12:45:00,17.42,17.44,17.42,17.43,32000.0,17.42,17.44,17.42,17.43,32000.0
2006-08-29 12:50:00,17.43,17.45,17.43,17.44,42700.0,17.43,17.45,17.43,17.44,42700.0
2006-08-29 12:55:00,17.44,17.45,17.44,17.44,23500.0,17.44,17.45,17.44,17.44,23500.0
2006-08-29 13:00:00,17.45,17.45,17.41,17.41,33600.0,17.45,17.45,17.41,17.41,33600.0
2006-08-29 13:05:00,17.41,17.42,17.4,17.4,30100.0,17.41,17.42,17.4,17.4,30100.0
2006-08-29 13:10:00,17.4,17.41,17.39,17.4,19600.0,17.4,17.41,17.39,17.4,19600.0
2006-08-29 13:15:00,17.39,17.4,17.37,17.37,26300.0,17.39,17.4,17.37,17.37,26300.0
2006-08-29 13:20:00,17.36,17.37,17.34,17.35,26500.0,17.36,17.37,17.34,17.35,26500.0
2006-08-29 13:25:00,17.34,17.35,17.32,17.34,39100.0,17.34,17.35,17.32,17.34,39100.0
2006-08-29 13:30:00,17.34,17.35,17.32,17.34,48100.0,17.34,17.35,17.32,17.34,48100.0
2006-08-29 13:35:00,17.33,17.35,17.33,17.35,20600.0,17.33,17.35,17.33,17.35,20600.0
2006-08-29 13:40:00,17.34,17.37,17.34,17.36,25200.0,17.34,17.37,17.34,17.36,25200.0
2006-08-29 13:45:00,17.35,17.38,17.35,17.37,57500.0,17.35,17.38,17.35,17.37,57500.0
2006-08-29 13:50:00,17.37,17.38,17.37,17.37,25500.0,17.37,17.38,17.37,17.37,25500.0
2006-08-29 13:55:00,17.38,17.38,17.37,17.37,20800.0,17.38,17.38,17.37,17.37,20800.0
2006-08-29 14:00:00,17.37,17.38,17.34,17.35,88600.0,17.37,17.38,17.34,17.35,88600.0
2006-08-29 14:05:00,17.35,17.37,17.34,17.36,48200.0,17.35,17.37,17.34,17.36,48200.0
2006-08-29 14:10:00,17.37,17.38,17.36,17.37,59700.0,17.37,17.38,17.36,17.37,59700.0
2006-08-29 14:15:00,17.37,17.41,17.37,17.39,93900.0,17.37,17.41,17.37,17.39,93900.0
2006-08-29 14:20:00,17.39,17.4,17.38,17.39,17600.0,17.39,17.4,17.38,17.39,17600.0
2006-08-29 14:25:00,17.38,17.41,17.38,17.41,122300.0,17.38,17.41,17.38,17.41,122300.0
2006-08-29 14:30:00,17.41,17.44,17.41,17.43,24900.0,17.41,17.44,17.41,17.43,24900.0
2006-08-29 14:35:00,17.43,17.47,17.43,17.45,36700.0,17.43,17.47,17.43,17.45,36700.0
2006-08-29 14:40:00,17.46,17.46,17.42,17.42,36700.0,17.46,17.46,17.42,17.42,36700.0
2006-08-29 14:45:00,17.42,17.44,17.42,17.42,13500.0,17.42,17.44,17.42,17.42,13500.0
2006-08-29 14:50:00,17.42,17.45,17.42,17.44,14200.0,17.42,17.45,17.42,17.44,14200.0
2006-08-29 14:55:00,17.44,17.46,17.43,17.45,49600.0,17.44,17.46,17.43,17.45,49600.0
2006-08-29 15:00:00,17.45,17.46,17.41,17.43,106700.0,17.45,17.46,17.41,17.43,106700.0
2006-08-29 15:05:00,17.43,17.44,17.4,17.43,25800.0,17.43,17.44,17.4,17.43,25800.0
2006-08-29 15:10:00,17.44,17.46,17.43,17.45,81000.0,17.44,17.46,17.43,17.45,81000.0
2006-08-29 15:15:00,17.46,17.48,17.45,17.48,101200.0,17.46,17.48,17.45,17.48,101200.0
2006-08-29 15:20:00,17.48,17.53,17.48,17.49,180100.0,17.48,17.53,17.48,17.49,180100.0
2006-08-29 15:25:00,17.48,17.49,17.46,17.47,145100.0,17.48,17.49,17.46,17.47,145100.0
2006-08-29 15:30:00,17.47,17.5,17.47,17.5,41400.0,17.47,17.5,17.47,17.5,41400.0
2006-08-29 15:35:00,17.49,17.52,17.48,17.49,75700.0,17.49,17.52,17.48,17.49,75700.0
2006-08-29 15:40:00,17.5,17.51,17.47,17.51,98100.0,17.5,17.51,17.47,17.51,98100.0
2006-08-29 15:45:00,17.51,17.51,17.49,17.51,165500.0,17.51,17.51,17.49,17.51,165500.0
2006-08-29 15:50:00,17.5,17.51,17.49,17.49,133500.0,17.5,17.51,17.49,17.49,133500.0
2006-08-29 15:55:00,17.49,17.5,17.47,17.47,186500.0,17.49,17.5,17.47,17.47,186500.0
2006-08-30 09:30:00,17.6,17.65,17.58,17.62,132300.0,17.6,17.65,17.58,17.62,132300.0
2006-08-30 09:35:00,17.61,17.63,17.51,17.51,80300.0,17.61,17.63,17.51,17.51,80300.0
2006-08-30 09:40:00,17.51,17.55,17.48,17.5,63900.0,17.51,17.55,17.48,17.5,63900.0
2006-08-30 09:45:00,17.5,17.5,17.43,17.43,179300.0,17.5,17.5,17.43,17.43,179300.0
2006-08-30 09:50:00,17.44,17.47,17.37,17.42,50400.0,17.44,17.47,17.37,17.42,50400.0
2006-08-30 09:55:00,17.41,17.5,17.41,17.46,71600.0,17.41,17.5,17.41,17.46,71600.0
2006-08-30 10:00:00,17.46,17.47,17.43,17.43,74500.0,17.46,17.47,17.43,17.43,74500.0
2006-08-30 10:05:00,17.43,17.45,17.4,17.4,220100.0,17.43,17.45,17.4,17.4,220100.0
2006-08-30 10:10:00,17.4,17.49,17.4,17.45,177000.0,17.4,17.49,17.4,17.45,177000.0
2006-08-30 10:15:00,17.45,17.48,17.44,17.47,37500.0,17.45,17.48,17.44,17.47,37500.0
2006-08-30 10:20:00,17.46,17.49,17.45,17.45,61700.0,17.46,17.49,17.45,17.45,61700.0
2006-08-30 10:25:00,17.46,17.49,17.45,17.47,55500.0,17.46,17.49,17.45,17.47,55500.0
2006-08-30 10:30:00,17.47,17.5,17.46,17.49,64900.0,17.47,17.5,17.46,17.49,64900.0
2006-08-30 10:35:00,17.5,17.52,17.49,17.5,73600.0,17.5,17.52,17.49,17.5,73600.0
2006-08-30 10:40:00,17.5,17.53,17.49,17.49,116500.0,17.5,17.53,17.49,17.49,116500.0
2006-08-30 10:45:00,17.5,17.52,17.49,17.52,48300.0,17.5,17.52,17.49,17.52,48300.0
2006-08-30 10:50:00,17.51,17.51,17.45,17.46,78700.0,17.51,17.51,17.45,17.46,78700.0
2006-08-30 10:55:00,17.45,17.48,17.45,17.48,23600.0,17.45,17.48,17.45,17.48,23600.0
2006-08-30 11:00:00,17.47,17.48,17.46,17.47,20000.0,17.47,17.48,17.46,17.47,20000.0
2006-08-30 11:05:00,17.47,17.49,17.46,17.48,56500.0,17.47,17.49,17.46,17.48,56500.0
2006-08-30 11:10:00,17.48,17.49,17.46,17.48,9700.0,17.48,17.49,17.46,17.48,9700.0
2006-08-30 11:15:00,17.48,17.49,17.47,17.48,16100.0,17.48,17.49,17.47,17.48,16100.0
2006-08-30 11:20:00,17.49,17.49,17.47,17.48,14500.0,17.49,17.49,17.47,17.48,14500.0
2006-08-30 11:25:00,17.49,17.5,17.48,17.5,20200.0,17.49,17.5,17.48,17.5,20200.0
2006-08-30 11:30:00,17.49,17.5,17.48,17.49,79600.0,17.49,17.5,17.48,17.49,79600.0
2006-08-30 11:35:00,17.49,17.49,17.46,17.47,29900.0,17.49,17.49,17.46,17.47,29900.0
2006-08-30 11:40:00,17.46,17.47,17.46,17.47,37600.0,17.46,17.47,17.46,17.47,37600.0
2006-08-30 11:45:00,17.47,17.48,17.44,17.47,60800.0,17.47,17.48,17.44,17.47,60800.0
2006-08-30 11:50:00,17.47,17.49,17.47,17.49,14700.0,17.47,17.49,17.47,17.49,14700.0
2006-08-30 11:55:00,17.48,17.49,17.48,17.49,17700.0,17.48,17.49,17.48,17.49,17700.0
2006-08-30 12:00:00,17.49,17.5,17.48,17.49,26400.0,17.49,17.5,17.48,17.49,26400.0
2006-08-30 12:05:00,17.49,17.5,17.46,17.47,89000.0,17.49,17.5,17.46,17.47,89000.0
2006-08-30 12:10:00,17.48,17.48,17.42,17.44,154000.0,17.48,17.48,17.42,17.44,154000.0
2006-08-30 12:15:00,17.44,17.47,17.44,17.47,42700.0,17.44,17.47,17.44,17.47,42700.0
2006-08-30 12:20:00,17.47,17.49,17.47,17.47,24700.0,17.47,17.49,17.47,17.47,24700.0
2006-08-30 12:25:00,17.47,17.48,17.46,17.46,39800.0,17.47,17.48,17.46,17.46,39800.0
2006-08-30 12:30:00,17.46,17.46,17.42,17.42,51900.0,17.46,17.46,17.42,17.42,51900.0
2006-08-30 12:35:00,17.42,17.44,17.42,17.43,71200.0,17.42,17.44,17.42,17.43,71200.0
2006-08-30 12:40:00,17.44,17.45,17.42,17.43,40300.0,17.44,17.45,17.42,17.43,40300.0
2006-08-30 12:45:00,17.44,17.45,17.43,17.44,23800.0,17.44,17.45,17.43,17.44,23800.0
2006-08-30 12:50:00,17.44,17.45,17.42,17.43,59100.0,17.44,17.45,17.42,17.43,59100.0
2006-08-30 12:55:00,17.43,17.44,17.4,17.42,143100.0,17.43,17.44,17.4,17.42,143100.0
2006-08-30 13:00:00,17.42,17.44,17.41,17.43,36300.0,17.42,17.44,17.41,17.43,36300.0
2006-08-30 13:05:00,17.43,17.43,17.42,17.43,21800.0,17.43,17.43,17.42,17.43,21800.0
2006-08-30 13:10:00,17.43,17.44,17.42,17.42,27400.0,17.43,17.44,17.42,17.42,27400.0
2006-08-30 13:15:00,17.42,17.43,17.42,17.43,25400.0,17.42,17.43,17.42,17.43,25400.0
2006-08-30 13:20:00,17.43,17.43,17.4,17.41,57900.0,17.43,17.43,17.4,17.41,57900.0
2006-08-30 13:25:00,17.41,17.41,17.4,17.41,70800.0,17.41,17.41,17.4,17.41,70800.0
2006-08-30 13:30:00,17.4,17.41,17.39,17.39,53300.0,17.4,17.41,17.39,17.39,53300.0
2006-08-30 13:35:00,17.39,17.41,17.38,17.4,64100.0,17.39,17.41,17.38,17.4,64100.0
2006-08-30 13:40:00,17.41,17.41,17.4,17.4,24800.0,17.41,17.41,17.4,17.4,24800.0
2006-08-30 13:45:00,17.41,17.41,17.39,17.4,102400.0,17.41,17.41,17.39,17.4,102400.0
2006-08-30 13:50:00,17.41,17.41,17.39,17.39,47200.0,17.41,17.41,17.39,17.39,47200.0
2006-08-30 13:55:00,17.4,17.4,17.38,17.38,38500.0,17.4,17.4,17.38,17.38,38500.0
2006-08-30 14:00:00,17.39,17.39,17.38,17.38,21000.0,17.39,17.39,17.38,17.38,21000.0
2006-08-30 14:05:00,17.39,17.45,17.35,17.36,72000.0,17.39,17.45,17.35,17.36,72000.0
2006-08-30 14:10:00,17.36,17.38,17.36,17.37,37200.0,17.36,17.38,17.36,17.37,37200.0
2006-08-30 14:15:00,17.38,17.38,17.37,17.37,29400.0,17.38,17.38,17.37,17.37,29400.0
2006-08-30 14:20:00,17.38,17.38,17.37,17.38,26000.0,17.38,17.38,17.37,17.38,26000.0
2006-08-30 14:25:00,17.38,17.38,17.35,17.36,50200.0,17.38,17.38,17.35,17.36,50200.0
2006-08-30 14:30:00,17.36,17.37,17.35,17.37,37700.0,17.36,17.37,17.35,17.37,37700.0
2006-08-30 14:35:00,17.36,17.37,17.34,17.35,67400.0,17.36,17.37,17.34,17.35,67400.0
2006-08-30 14:40:00,17.34,17.36,17.34,17.34,53200.0,17.34,17.36,17.34,17.34,53200.0
2006-08-30 14:45:00,17.34,17.35,17.32,17.34,61400.0,17.34,17.35,17.32,17.34,61400.0
2006-08-30 14:50:00,17.34,17.36,17.34,17.35,67600.0,17.34,17.36,17.34,17.35,67600.0
2006-08-30 14:55:00,17.34,17.35,17.33,17.34,26100.0,17.34,17.35,17.33,17.34,26100.0
2006-08-30 15:00:00,17.34,17.37,17.33,17.37,38300.0,17.34,17.37,17.33,17.37,38300.0
2006-08-30 15:05:00,17.36,17.37,17.35,17.36,32900.0,17.36,17.37,17.35,17.36,32900.0
2006-08-30 15:10:00,17.36,17.37,17.34,17.34,41100.0,17.36,17.37,17.34,17.34,41100.0
2006-08-30 15:15:00,17.34,17.36,17.34,17.35,41600.0,17.34,17.36,17.34,17.35,41600.0
2006-08-30 15:20:00,17.35,17.36,17.34,17.34,68100.0,17.35,17.36,17.34,17.34,68100.0
2006-08-30 15:25:00,17.35,17.38,17.35,17.37,78500.0,17.35,17.38,17.35,17.37,78500.0
2006-08-30 15:30:00,17.38,17.38,17.35,17.35,63300.0,17.38,17.38,17.35,17.35,63300.0
2006-08-30 15:35:00,17.35,17.36,17.33,17.33,122600.0,17.35,17.36,17.33,17.33,122600.0
2006-08-30 15:40:00,17.34,17.34,17.27,17.28,164500.0,17.34,17.34,17.27,17.28,164500.0
2006-08-30 15:45:00,17.28,17.29,17.25,17.25,191000.0,17.28,17.29,17.25,17.25,191000.0
2006-08-30 15:50:00,17.25,17.26,17.17,17.2,392000.0,17.25,17.26,17.17,17.2,392000.0
2006-08-30 15:55:00,17.2,17.28,17.19,17.25,234800.0,17.2,17.28,17.19,17.25,234800.0
2006-08-31 09:30:00,17.38,17.42,17.33,17.36,92500.0,17.38,17.42,17.33,17.36,92500.0
2006-08-31 09:35:00,17.36,17.47,17.35,17.45,81500.0,17.36,17.47,17.35,17.45,81500.0
2006-08-31 09:40:00,17.44,17.44,17.38,17.4,68100.0,17.44,17.44,17.38,17.4,68100.0
2006-08-31 09:45:00,17.39,17.4,17.35,17.37,66100.0,17.39,17.4,17.35,17.37,66100.0
2006-08-31 09:50:00,17.38,17.38,17.35,17.35,81800.0,17.38,17.38,17.35,17.35,81800.0
2006-08-31 09:55:00,17.36,17.37,17.34,17.35,98600.0,17.36,17.37,17.34,17.35,98600.0
2006-08-31 10:00:00,17.36,17.4,17.34,17.39,134800.0,17.36,17.4,17.34,17.39,134800.0
2006-08-31 10:05:00,17.4,17.42,17.38,17.39,157600.0,17.4,17.42,17.38,17.39,157600.0
2006-08-31 10:10:00,17.37,17.39,17.36,17.36,31500.0,17.37,17.39,17.36,17.36,31500.0
2006-08-31 10:15:00,17.36,17.4,17.35,17.38,56400.0,17.36,17.4,17.35,17.38,56400.0
2006-08-31 10:20:00,17.38,17.4,17.38,17.4,22800.0,17.38,17.4,17.38,17.4,22800.0
2006-08-31 10:25:00,17.4,17.4,17.39,17.39,20400.0,17.4,17.4,17.39,17.39,20400.0
2006-08-31 10:30:00,17.4,17.4,17.37,17.38,35700.0,17.4,17.4,17.37,17.38,35700.0
2006-08-31 10:35:00,17.38,17.39,17.38,17.39,26600.0,17.38,17.39,17.38,17.39,26600.0
2006-08-31 10:40:00,17.39,17.39,17.37,17.37,32200.0,17.39,17.39,17.37,17.37,32200.0
2006-08-31 10:45:00,17.37,17.38,17.36,17.37,12700.0,17.37,17.38,17.36,17.37,12700.0
2006-08-31 10:50:00,17.36,17.37,17.33,17.33,44800.0,17.36,17.37,17.33,17.33,44800.0
2006-08-31 10:55:00,17.33,17.33,17.3,17.32,30500.0,17.33,17.33,17.3,17.32,30500.0
2006-08-31 11:00:00,17.33,17.37,17.32,17.37,40900.0,17.33,17.37,17.32,17.37,40900.0
2006-08-31 11:05:00,17.37,17.37,17.33,17.35,19700.0,17.37,17.37,17.33,17.35,19700.0
2006-08-31 11:10:00,17.35,17.36,17.34,17.36,25500.0,17.35,17.36,17.34,17.36,25500.0
2006-08-31 11:15:00,17.35,17.37,17.35,17.36,13900.0,17.35,17.37,17.35,17.36,13900.0
2006-08-31 11:20:00,17.36,17.37,17.32,17.32,56100.0,17.36,17.37,17.32,17.32,56100.0
2006-08-31 11:25:00,17.33,17.35,17.3,17.31,73900.0,17.33,17.35,17.3,17.31,73900.0
2006-08-31 11:30:00,17.31,17.32,17.3,17.31,20000.0,17.31,17.32,17.3,17.31,20000.0
2006-08-31 11:35:00,17.31,17.32,17.3,17.3,18000.0,17.31,17.32,17.3,17.3,18000.0
2006-08-31 11:40:00,17.31,17.32,17.3,17.32,22300.0,17.31,17.32,17.3,17.32,22300.0
2006-08-31 11:45:00,17.32,17.32,17.31,17.32,15200.0,17.32,17.32,17.31,17.32,15200.0
2006-08-31 11:50:00,17.32,17.32,17.28,17.29,79900.0,17.32,17.32,17.28,17.29,79900.0
2006-08-31 11:55:00,17.29,17.29,17.24,17.24,28500.0,17.29,17.29,17.24,17.24,28500.0
2006-08-31 12:00:00,17.25,17.27,17.24,17.25,58500.0,17.25,17.27,17.24,17.25,58500.0
2006-08-31 12:05:00,17.25,17.25,17.17,17.17,80500.0,17.25,17.25,17.17,17.17,80500.0
2006-08-31 12:10:00,17.17,17.24,17.17,17.24,46400.0,17.17,17.24,17.17,17.24,46400.0
2006-08-31 12:15:00,17.23,17.24,17.21,17.21,19400.0,17.23,17.24,17.21,17.21,19400.0
2006-08-31 12:20:00,17.21,17.26,17.21,17.25,43400.0,17.21,17.26,17.21,17.25,43400.0
2006-08-31 12:25:00,17.25,17.26,17.24,17.25,38800.0,17.25,17.26,17.24,17.25,38800.0
2006-08-31 12:30:00,17.25,17.29,17.25,17.28,33400.0,17.25,17.29,17.25,17.28,33400.0
2006-08-31 12:35:00,17.28,17.31,17.27,17.3,19100.0,17.28,17.31,17.27,17.3,19100.0
2006-08-31 12:40:00,17.31,17.33,17.3,17.32,20900.0,17.31,17.33,17.3,17.32,20900.0
2006-08-31 12:45:00,17.32,17.33,17.32,17.33,18200.0,17.32,17.33,17.32,17.33,18200.0
2006-08-31 12:50:00,17.33,17.34,17.25,17.26,47600.0,17.33,17.34,17.25,17.26,47600.0
2006-08-31 12:55:00,17.26,17.27,17.21,17.21,84300.0,17.26,17.27,17.21,17.21,84300.0
2006-08-31 13:00:00,17.22,17.23,17.21,17.23,28100.0,17.22,17.23,17.21,17.23,28100.0
2006-08-31 13:05:00,17.23,17.24,17.22,17.24,45400.0,17.23,17.24,17.22,17.24,45400.0
2006-08-31 13:10:00,17.23,17.28,17.23,17.27,52600.0,17.23,17.28,17.23,17.27,52600.0
2006-08-31 13:15:00,17.27,17.28,17.26,17.28,34000.0,17.27,17.28,17.26,17.28,34000.0
2006-08-31 13:20:00,17.29,17.29,17.24,17.25,60100.0,17.29,17.29,17.24,17.25,60100.0
2006-08-31 13:25:00,17.25,17.29,17.24,17.29,77700.0,17.25,17.29,17.24,17.29,77700.0
2006-08-31 13:30:00,17.29,17.32,17.29,17.32,40000.0,17.29,17.32,17.29,17.32,40000.0
2006-08-31 13:35:00,17.32,17.32,17.27,17.3,57600.0,17.32,17.32,17.27,17.3,57600.0
2006-08-31 13:40:00,17.29,17.32,17.29,17.3,43100.0,17.29,17.32,17.29,17.3,43100.0
2006-08-31 13:45:00,17.3,17.3,17.28,17.29,29500.0,17.3,17.3,17.28,17.29,29500.0
2006-08-31 13:50:00,17.29,17.29,17.27,17.28,34300.0,17.29,17.29,17.27,17.28,34300.0
2006-08-31 13:55:00,17.28,17.31,17.28,17.3,47000.0,17.28,17.31,17.28,17.3,47000.0
2006-08-31 14:00:00,17.3,17.3,17.25,17.26,69000.0,17.3,17.3,17.25,17.26,69000.0
2006-08-31 14:05:00,17.26,17.26,17.25,17.25,40300.0,17.26,17.26,17.25,17.25,40300.0
2006-08-31 14:10:00,17.26,17.26,17.24,17.24,64700.0,17.26,17.26,17.24,17.24,64700.0
2006-08-31 14:15:00,17.24,17.24,17.18,17.18,151800.0,17.24,17.24,17.18,17.18,151800.0
2006-08-31 14:20:00,17.18,17.23,17.18,17.23,61800.0,17.18,17.23,17.18,17.23,61800.0
2006-08-31 14:25:00,17.22,17.27,17.21,17.26,48100.0,17.22,17.27,17.21,17.26,48100.0
2006-08-31 14:30:00,17.26,17.3,17.26,17.3,42400.0,17.26,17.3,17.26,17.3,42400.0
2006-08-31 14:35:00,17.29,17.33,17.28,17.33,58700.0,17.29,17.33,17.28,17.33,58700.0
2006-08-31 14:40:00,17.32,17.35,17.32,17.34,57000.0,17.32,17.35,17.32,17.34,57000.0
2006-08-31 14:45:00,17.35,17.37,17.34,17.36,48700.0,17.35,17.37,17.34,17.36,48700.0
2006-08-31 14:50:00,17.35,17.36,17.33,17.33,38800.0,17.35,17.36,17.33,17.33,38800.0
2006-08-31 14:55:00,17.34,17.35,17.33,17.35,62100.0,17.34,17.35,17.33,17.35,62100.0
2006-08-31 15:00:00,17.35,17.39,17.35,17.38,76500.0,17.35,17.39,17.35,17.38,76500.0
2006-08-31 15:05:00,17.37,17.39,17.37,17.39,58000.0,17.37,17.39,17.37,17.39,58000.0
2006-08-31 15:10:00,17.39,17.4,17.37,17.37,64700.0,17.39,17.4,17.37,17.37,64700.0
2006-08-31 15:15:00,17.37,17.4,17.37,17.39,40400.0,17.37,17.4,17.37,17.39,40400.0
2006-08-31 15:20:00,17.39,17.42,17.39,17.42,95600.0,17.39,17.42,17.39,17.42,95600.0
2006-08-31 15:25:00,17.43,17.44,17.41,17.44,50700.0,17.43,17.44,17.41,17.44,50700.0
2006-08-31 15:30:00,17.44,17.44,17.39,17.41,85200.0,17.44,17.44,17.39,17.41,85200.0
2006-08-31 15:35:00,17.41,17.47,17.4,17.45,68800.0,17.41,17.47,17.4,17.45,68800.0
2006-08-31 15:40:00,17.45,17.47,17.45,17.47,88100.0,17.45,17.47,17.45,17.47,88100.0
2006-08-31 15:45:00,17.46,17.48,17.46,17.48,73300.0,17.46,17.48,17.46,17.48,73300.0
2006-08-31 15:50:00,17.48,17.49,17.47,17.47,153900.0,17.48,17.49,17.47,17.47,153900.0
2006-08-31 15:55:00,17.47,17.48,17.44,17.44,268400.0,17.47,17.48,17.44,17.44,268400.0
2006-09-01 09:30:00,17.59,17.6,17.45,17.53,100400.0,17.59,17.6,17.45,17.53,100400.0
2006-09-01 09:35:00,17.52,17.53,17.49,17.49,47100.0,17.52,17.53,17.49,17.49,47100.0
2006-09-01 09:40:00,17.49,17.49,17.45,17.46,50600.0,17.49,17.49,17.45,17.46,50600.0
2006-09-01 09:45:00,17.45,17.46,17.42,17.45,23800.0,17.45,17.46,17.42,17.45,23800.0
2006-09-01 09:50:00,17.44,17.48,17.43,17.45,40600.0,17.44,17.48,17.43,17.45,40600.0
2006-09-01 09:55:00,17.44,17.48,17.44,17.46,27500.0,17.44,17.48,17.44,17.46,27500.0
2006-09-01 10:00:00,17.46,17.48,17.43,17.45,43200.0,17.46,17.48,17.43,17.45,43200.0
2006-09-01 10:05:00,17.46,17.47,17.44,17.45,38200.0,17.46,17.47,17.44,17.45,38200.0
2006-09-01 10:10:00,17.45,17.46,17.43,17.46,23000.0,17.45,17.46,17.43,17.46,23000.0
2006-09-01 10:15:00,17.46,17.48,17.43,17.43,62100.0,17.46,17.48,17.43,17.43,62100.0
2006-09-01 10:20:00,17.44,17.44,17.4,17.42,39200.0,17.44,17.44,17.4,17.42,39200.0
2006-09-01 10:25:00,17.41,17.43,17.37,17.38,37100.0,17.41,17.43,17.37,17.38,37100.0
2006-09-01 10:30:00,17.38,17.4,17.37,17.39,98000.0,17.38,17.4,17.37,17.39,98000.0
2006-09-01 10:35:00,17.39,17.43,17.38,17.42,113400.0,17.39,17.43,17.38,17.42,113400.0
2006-09-01 10:40:00,17.41,17.42,17.39,17.41,38300.0,17.41,17.42,17.39,17.41,38300.0
2006-09-01 10:45:00,17.4,17.43,17.39,17.43,30700.0,17.4,17.43,17.39,17.43,30700.0
2006-09-01 10:50:00,17.43,17.45,17.42,17.44,49500.0,17.43,17.45,17.42,17.44,49500.0
2006-09-01 10:55:00,17.44,17.46,17.43,17.44,53000.0,17.44,17.46,17.43,17.44,53000.0
2006-09-01 11:00:00,17.44,17.46,17.42,17.43,23500.0,17.44,17.46,17.42,17.43,23500.0
2006-09-01 11:05:00,17.43,17.45,17.43,17.44,21000.0,17.43,17.45,17.43,17.44,21000.0
2006-09-01 11:10:00,17.43,17.45,17.43,17.44,17600.0,17.43,17.45,17.43,17.44,17600.0
2006-09-01 11:15:00,17.45,17.46,17.42,17.43,68500.0,17.45,17.46,17.42,17.43,68500.0
2006-09-01 11:20:00,17.44,17.45,17.43,17.44,38200.0,17.44,17.45,17.43,17.44,38200.0
2006-09-01 11:25:00,17.44,17.45,17.43,17.45,15000.0,17.44,17.45,17.43,17.45,15000.0
2006-09-01 11:30:00,17.44,17.45,17.43,17.43,61400.0,17.44,17.45,17.43,17.43,61400.0
2006-09-01 11:35:00,17.42,17.44,17.41,17.41,33500.0,17.42,17.44,17.41,17.41,33500.0
2006-09-01 11:40:00,17.41,17.41,17.39,17.4,66000.0,17.41,17.41,17.39,17.4,66000.0
2006-09-01 11:45:00,17.4,17.41,17.39,17.4,11500.0,17.4,17.41,17.39,17.4,11500.0
2006-09-01 11:50:00,17.4,17.42,17.4,17.42,18400.0,17.4,17.42,17.4,17.42,18400.0
2006-09-01 11:55:00,17.41,17.42,17.4,17.41,12800.0,17.41,17.42,17.4,17.41,12800.0
2006-09-01 12:00:00,17.4,17.41,17.37,17.37,81500.0,17.4,17.41,17.37,17.37,81500.0
2006-09-01 12:05:00,17.37,17.38,17.36,17.36,53200.0,17.37,17.38,17.36,17.36,53200.0
2006-09-01 12:10:00,17.36,17.38,17.35,17.38,132200.0,17.36,17.38,17.35,17.38,132200.0
2006-09-01 12:15:00,17.37,17.4,17.37,17.39,17700.0,17.37,17.4,17.37,17.39,17700.0
2006-09-01 12:20:00,17.39,17.41,17.39,17.41,27200.0,17.39,17.41,17.39,17.41,27200.0
2006-09-01 12:25:00,17.41,17.41,17.39,17.4,39800.0,17.41,17.41,17.39,17.4,39800.0
2006-09-01 12:30:00,17.41,17.41,17.39,17.39,20600.0,17.41,17.41,17.39,17.39,20600.0
2006-09-01 12:35:00,17.39,17.41,17.39,17.4,17100.0,17.39,17.41,17.39,17.4,17100.0
2006-09-01 12:40:00,17.39,17.4,17.37,17.38,23000.0,17.39,17.4,17.37,17.38,23000.0
2006-09-01 12:45:00,17.38,17.42,17.38,17.42,78000.0,17.38,17.42,17.38,17.42,78000.0
2006-09-01 12:50:00,17.42,17.42,17.41,17.42,35800.0,17.42,17.42,17.41,17.42,35800.0
2006-09-01 12:55:00,17.41,17.43,17.41,17.42,12400.0,17.41,17.43,17.41,17.42,12400.0
2006-09-01 13:00:00,17.42,17.42,17.38,17.38,30900.0,17.42,17.42,17.38,17.38,30900.0
2006-09-01 13:05:00,17.39,17.4,17.38,17.4,33700.0,17.39,17.4,17.38,17.4,33700.0
2006-09-01 13:10:00,17.39,17.4,17.39,17.4,6700.0,17.39,17.4,17.39,17.4,6700.0
2006-09-01 13:15:00,17.39,17.4,17.39,17.39,7600.0,17.39,17.4,17.39,17.39,7600.0
2006-09-01 13:20:00,17.4,17.4,17.39,17.4,4400.0,17.4,17.4,17.39,17.4,4400.0
2006-09-01 13:25:00,17.4,17.4,17.39,17.4,6600.0,17.4,17.4,17.39,17.4,6600.0
2006-09-01 13:30:00,17.4,17.41,17.39,17.41,29100.0,17.4,17.41,17.39,17.41,29100.0
2006-09-01 13:35:00,17.4,17.42,17.4,17.41,18400.0,17.4,17.42,17.4,17.41,18400.0
2006-09-01 13:40:00,17.4,17.41,17.39,17.4,31900.0,17.4,17.41,17.39,17.4,31900.0
2006-09-01 13:45:00,17.4,17.41,17.39,17.4,15800.0,17.4,17.41,17.39,17.4,15800.0
2006-09-01 13:50:00,17.39,17.4,17.36,17.36,113100.0,17.39,17.4,17.36,17.36,113100.0
2006-09-01 13:55:00,17.36,17.37,17.35,17.35,25000.0,17.36,17.37,17.35,17.35,25000.0
2006-09-01 14:00:00,17.36,17.36,17.33,17.34,35800.0,17.36,17.36,17.33,17.34,35800.0
2006-09-01 14:05:00,17.35,17.35,17.33,17.34,36800.0,17.35,17.35,17.33,17.34,36800.0
2006-09-01 14:10:00,17.35,17.38,17.34,17.38,46700.0,17.35,17.38,17.34,17.38,46700.0
2006-09-01 14:15:00,17.38,17.38,17.37,17.38,11700.0,17.38,17.38,17.37,17.38,11700.0
2006-09-01 14:20:00,17.37,17.38,17.37,17.37,36000.0,17.37,17.38,17.37,17.37,36000.0
2006-09-01 14:25:00,17.37,17.4,17.37,17.4,22100.0,17.37,17.4,17.37,17.4,22100.0
2006-09-01 14:30:00,17.4,17.4,17.39,17.39,13400.0,17.4,17.4,17.39,17.39,13400.0
2006-09-01 14:35:00,17.39,17.4,17.38,17.39,34900.0,17.39,17.4,17.38,17.39,34900.0
2006-09-01 14:40:00,17.38,17.39,17.36,17.37,31100.0,17.38,17.39,17.36,17.37,31100.0
2006-09-01 14:45:00,17.37,17.39,17.37,17.38,15200.0,17.37,17.39,17.37,17.38,15200.0
2006-09-01 14:50:00,17.38,17.38,17.36,17.37,128400.0,17.38,17.38,17.36,17.37,128400.0
2006-09-01 14:55:00,17.38,17.39,17.38,17.39,12900.0,17.38,17.39,17.38,17.39,12900.0
2006-09-01 15:00:00,17.39,17.39,17.38,17.38,15300.0,17.39,17.39,17.38,17.38,15300.0
2006-09-01 15:05:00,17.39,17.39,17.33,17.33,41400.0,17.39,17.39,17.33,17.33,41400.0
2006-09-01 15:10:00,17.34,17.36,17.33,17.35,41000.0,17.34,17.36,17.33,17.35,41000.0
2006-09-01 15:15:00,17.35,17.35,17.33,17.35,57900.0,17.35,17.35,17.33,17.35,57900.0
2006-09-01 15:20:00,17.35,17.35,17.34,17.34,17100.0,17.35,17.35,17.34,17.34,17100.0
2006-09-01 15:25:00,17.34,17.36,17.34,17.34,59100.0,17.34,17.36,17.34,17.34,59100.0
2006-09-01 15:30:00,17.35,17.35,17.33,17.33,37100.0,17.35,17.35,17.33,17.33,37100.0
2006-09-01 15:35:00,17.33,17.34,17.33,17.33,19700.0,17.33,17.34,17.33,17.33,19700.0
2006-09-01 15:40:00,17.33,17.34,17.33,17.33,41400.0,17.33,17.34,17.33,17.33,41400.0
2006-09-01 15:45:00,17.33,17.34,17.31,17.33,90500.0,17.33,17.34,17.31,17.33,90500.0
2006-09-01 15:50:00,17.34,17.35,17.33,17.34,65100.0,17.34,17.35,17.33,17.34,65100.0
2006-09-01 15:55:00,17.34,17.36,17.34,17.34,80900.0,17.34,17.36,17.34,17.34,80900.0
2006-09-05 09:30:00,17.35,17.37,17.15,17.28,196600.0,17.35,17.37,17.15,17.28,196600.0
2006-09-05 09:35:00,17.28,17.28,17.16,17.16,136700.0,17.28,17.28,17.16,17.16,136700.0
2006-09-05 09:40:00,17.17,17.17,17.1,17.1,148100.0,17.17,17.17,17.1,17.1,148100.0
2006-09-05 09:45:00,17.11,17.12,17.06,17.12,201500.0,17.11,17.12,17.06,17.12,201500.0
2006-09-05 09:50:00,17.12,17.15,17.1,17.13,64100.0,17.12,17.15,17.1,17.13,64100.0
2006-09-05 09:55:00,17.14,17.16,17.12,17.14,159300.0,17.14,17.16,17.12,17.14,159300.0
2006-09-05 10:00:00,17.14,17.17,17.11,17.15,173400.0,17.14,17.17,17.11,17.15,173400.0
2006-09-05 10:05:00,17.16,17.18,17.14,17.17,109300.0,17.16,17.18,17.14,17.17,109300.0
2006-09-05 10:10:00,17.17,17.17,17.12,17.13,117100.0,17.17,17.17,17.12,17.13,117100.0
2006-09-05 10:15:00,17.12,17.17,17.12,17.16,55700.0,17.12,17.17,17.12,17.16,55700.0
2006-09-05 10:20:00,17.17,17.17,17.15,17.16,71000.0,17.17,17.17,17.15,17.16,71000.0
2006-09-05 10:25:00,17.16,17.17,17.15,17.16,84400.0,17.16,17.17,17.15,17.16,84400.0
2006-09-05 10:30:00,17.16,17.17,17.15,17.17,38600.0,17.16,17.17,17.15,17.17,38600.0
2006-09-05 10:35:00,17.17,17.18,17.16,17.17,86200.0,17.17,17.18,17.16,17.17,86200.0
2006-09-05 10:40:00,17.17,17.18,17.16,17.18,35500.0,17.17,17.18,17.16,17.18,35500.0
2006-09-05 10:45:00,17.18,17.18,17.15,17.16,57400.0,17.18,17.18,17.15,17.16,57400.0
2006-09-05 10:50:00,17.16,17.18,17.16,17.17,37400.0,17.16,17.18,17.16,17.17,37400.0
2006-09-05 10:55:00,17.18,17.2,17.17,17.2,45900.0,17.18,17.2,17.17,17.2,45900.0
2006-09-05 11:00:00,17.2,17.24,17.19,17.22,56600.0,17.2,17.24,17.19,17.22,56600.0
2006-09-05 11:05:00,17.22,17.22,17.2,17.2,71900.0,17.22,17.22,17.2,17.2,71900.0
2006-09-05 11:10:00,17.19,17.2,17.18,17.2,21600.0,17.19,17.2,17.18,17.2,21600.0
2006-09-05 11:15:00,17.2,17.21,17.18,17.19,62500.0,17.2,17.21,17.18,17.19,62500.0
2006-09-05 11:20:00,17.19,17.2,17.18,17.2,37800.0,17.19,17.2,17.18,17.2,37800.0
2006-09-05 11:25:00,17.2,17.21,17.19,17.2,55200.0,17.2,17.21,17.19,17.2,55200.0
2006-09-05 11:30:00,17.2,17.2,17.18,17.2,119700.0,17.2,17.2,17.18,17.2,119700.0
2006-09-05 11:35:00,17.2,17.21,17.19,17.21,46000.0,17.2,17.21,17.19,17.21,46000.0
2006-09-05 11:40:00,17.21,17.3,17.2,17.28,91400.0,17.21,17.3,17.2,17.28,91400.0
2006-09-05 11:45:00,17.29,17.34,17.28,17.34,55800.0,17.29,17.34,17.28,17.34,55800.0
2006-09-05 11:50:00,17.34,17.35,17.27,17.3,58100.0,17.34,17.35,17.27,17.3,58100.0
2006-09-05 11:55:00,17.3,17.33,17.28,17.33,37200.0,17.3,17.33,17.28,17.33,37200.0
2006-09-05 12:00:00,17.33,17.33,17.31,17.31,22700.0,17.33,17.33,17.31,17.31,22700.0
2006-09-05 12:05:00,17.31,17.33,17.3,17.33,35800.0,17.31,17.33,17.3,17.33,35800.0
2006-09-05 12:10:00,17.32,17.37,17.31,17.36,60200.0,17.32,17.37,17.31,17.36,60200.0
2006-09-05 12:15:00,17.36,17.37,17.33,17.36,31700.0,17.36,17.37,17.33,17.36,31700.0
2006-09-05 12:20:00,17.37,17.38,17.36,17.37,18800.0,17.37,17.38,17.36,17.37,18800.0
2006-09-05 12:25:00,17.38,17.4,17.38,17.39,12000.0,17.38,17.4,17.38,17.39,12000.0
2006-09-05 12:30:00,17.4,17.41,17.39,17.41,45600.0,17.4,17.41,17.39,17.41,45600.0
2006-09-05 12:35:00,17.41,17.43,17.34,17.34,103200.0,17.41,17.43,17.34,17.34,103200.0
2006-09-05 12:40:00,17.34,17.35,17.32,17.35,33700.0,17.34,17.35,17.32,17.35,33700.0
2006-09-05 12:45:00,17.35,17.37,17.34,17.36,24500.0,17.35,17.37,17.34,17.36,24500.0
2006-09-05 12:50:00,17.37,17.38,17.35,17.37,43500.0,17.37,17.38,17.35,17.37,43500.0
2006-09-05 12:55:00,17.37,17.38,17.35,17.36,23100.0,17.37,17.38,17.35,17.36,23100.0
2006-09-05 13:00:00,17.36,17.36,17.34,17.35,18600.0,17.36,17.36,17.34,17.35,18600.0
2006-09-05 13:05:00,17.34,17.34,17.32,17.33,25900.0,17.34,17.34,17.32,17.33,25900.0
2006-09-05 13:10:00,17.32,17.34,17.31,17.31,16900.0,17.32,17.34,17.31,17.31,16900.0
2006-09-05 13:15:00,17.32,17.32,17.3,17.31,23600.0,17.32,17.32,17.3,17.31,23600.0
2006-09-05 13:20:00,17.3,17.32,17.3,17.3,19400.0,17.3,17.32,17.3,17.3,19400.0
2006-09-05 13:25:00,17.31,17.31,17.29,17.3,23300.0,17.31,17.31,17.29,17.3,23300.0
2006-09-05 13:30:00,17.3,17.32,17.29,17.31,27500.0,17.3,17.32,17.29,17.31,27500.0
2006-09-05 13:35:00,17.3,17.3,17.29,17.3,14400.0,17.3,17.3,17.29,17.3,14400.0
2006-09-05 13:40:00,17.3,17.3,17.29,17.3,16800.0,17.3,17.3,17.29,17.3,16800.0
2006-09-05 13:45:00,17.3,17.31,17.29,17.29,15700.0,17.3,17.31,17.29,17.29,15700.0
2006-09-05 13:50:00,17.3,17.3,17.27,17.28,35200.0,17.3,17.3,17.27,17.28,35200.0
2006-09-05 13:55:00,17.28,17.28,17.23,17.23,76200.0,17.28,17.28,17.23,17.23,76200.0
2006-09-05 14:00:00,17.23,17.24,17.22,17.22,22700.0,17.23,17.24,17.22,17.22,22700.0
2006-09-05 14:05:00,17.22,17.26,17.22,17.25,27600.0,17.22,17.26,17.22,17.25,27600.0
2006-09-05 14:10:00,17.26,17.28,17.25,17.28,46000.0,17.26,17.28,17.25,17.28,46000.0
2006-09-05 14:15:00,17.28,17.28,17.26,17.27,41000.0,17.28,17.28,17.26,17.27,41000.0
2006-09-05 14:20:00,17.28,17.28,17.26,17.26,30800.0,17.28,17.28,17.26,17.26,30800.0
2006-09-05 14:25:00,17.27,17.28,17.26,17.27,16400.0,17.27,17.28,17.26,17.27,16400.0
2006-09-05 14:30:00,17.27,17.28,17.25,17.25,52800.0,17.27,17.28,17.25,17.25,52800.0
2006-09-05 14:35:00,17.26,17.28,17.23,17.23,32300.0,17.26,17.28,17.23,17.23,32300.0
2006-09-05 14:40:00,17.23,17.27,17.23,17.26,26800.0,17.23,17.27,17.23,17.26,26800.0
2006-09-05 14:45:00,17.25,17.27,17.24,17.25,23200.0,17.25,17.27,17.24,17.25,23200.0
2006-09-05 14:50:00,17.26,17.28,17.25,17.27,30400.0,17.26,17.28,17.25,17.27,30400.0
2006-09-05 14:55:00,17.27,17.28,17.26,17.28,44900.0,17.27,17.28,17.26,17.28,44900.0
2006-09-05 15:00:00,17.27,17.28,17.23,17.24,37100.0,17.27,17.28,17.23,17.24,37100.0
2006-09-05 15:05:00,17.24,17.27,17.23,17.25,32200.0,17.24,17.27,17.23,17.25,32200.0
2006-09-05 15:10:00,17.26,17.29,17.25,17.27,58000.0,17.26,17.29,17.25,17.27,58000.0
2006-09-05 15:15:00,17.27,17.28,17.23,17.24,31000.0,17.27,17.28,17.23,17.24,31000.0
2006-09-05 15:20:00,17.24,17.24,17.21,17.22,54100.0,17.24,17.24,17.21,17.22,54100.0
2006-09-05 15:25:00,17.22,17.23,17.2,17.22,34800.0,17.22,17.23,17.2,17.22,34800.0
2006-09-05 15:30:00,17.22,17.23,17.19,17.21,67700.0,17.22,17.23,17.19,17.21,67700.0
2006-09-05 15:35:00,17.21,17.22,17.18,17.2,79700.0,17.21,17.22,17.18,17.2,79700.0
2006-09-05 15:40:00,17.2,17.2,17.16,17.18,90400.0,17.2,17.2,17.16,17.18,90400.0
2006-09-05 15:45:00,17.18,17.21,17.18,17.19,152800.0,17.18,17.21,17.18,17.19,152800.0
2006-09-05 15:50:00,17.19,17.23,17.18,17.22,107100.0,17.19,17.23,17.18,17.22,107100.0
2006-09-05 15:55:00,17.22,17.23,17.2,17.23,157900.0,17.22,17.23,17.2,17.23,157900.0
2006-09-06 09:30:00,17.24,17.29,17.2,17.2,93900.0,17.24,17.29,17.2,17.2,93900.0
2006-09-06 09:35:00,17.22,17.24,17.17,17.19,80400.0,17.22,17.24,17.17,17.19,80400.0
2006-09-06 09:40:00,17.19,17.23,17.17,17.18,60100.0,17.19,17.23,17.17,17.18,60100.0
2006-09-06 09:45:00,17.2,17.21,17.17,17.19,100100.0,17.2,17.21,17.17,17.19,100100.0
2006-09-06 09:50:00,17.2,17.2,17.1,17.1,210500.0,17.2,17.2,17.1,17.1,210500.0
2006-09-06 09:55:00,17.1,17.14,17.08,17.14,236900.0,17.1,17.14,17.08,17.14,236900.0
2006-09-06 10:00:00,17.14,17.17,17.14,17.15,788900.0,17.14,17.17,17.14,17.15,788900.0
2006-09-06 10:05:00,17.15,17.17,17.14,17.15,199700.0,17.15,17.17,17.14,17.15,199700.0
2006-09-06 10:10:00,17.16,17.17,17.14,17.16,173200.0,17.16,17.17,17.14,17.16,173200.0
2006-09-06 10:15:00,17.16,17.18,17.15,17.18,50400.0,17.16,17.18,17.15,17.18,50400.0
2006-09-06 10:20:00,17.17,17.18,17.14,17.16,122700.0,17.17,17.18,17.14,17.16,122700.0
2006-09-06 10:25:00,17.16,17.17,17.15,17.16,99400.0,17.16,17.17,17.15,17.16,99400.0
2006-09-06 10:30:00,17.16,17.16,17.12,17.14,119500.0,17.16,17.16,17.12,17.14,119500.0
2006-09-06 10:35:00,17.14,17.16,17.13,17.15,247900.0,17.14,17.16,17.13,17.15,247900.0
2006-09-06 10:40:00,17.15,17.17,17.14,17.16,199700.0,17.15,17.17,17.14,17.16,199700.0
2006-09-06 10:45:00,17.16,17.18,17.16,17.17,61300.0,17.16,17.18,17.16,17.17,61300.0
2006-09-06 10:50:00,17.18,17.2,17.18,17.2,86600.0,17.18,17.2,17.18,17.2,86600.0
2006-09-06 10:55:00,17.2,17.23,17.19,17.19,70300.0,17.2,17.23,17.19,17.19,70300.0
2006-09-06 11:00:00,17.2,17.2,17.17,17.19,106500.0,17.2,17.2,17.17,17.19,106500.0
2006-09-06 11:05:00,17.18,17.2,17.17,17.18,131600.0,17.18,17.2,17.17,17.18,131600.0
2006-09-06 11:10:00,17.19,17.19,17.16,17.16,112700.0,17.19,17.19,17.16,17.16,112700.0
2006-09-06 11:15:00,17.16,17.17,17.16,17.16,72900.0,17.16,17.17,17.16,17.16,72900.0
2006-09-06 11:20:00,17.17,17.17,17.15,17.15,270800.0,17.17,17.17,17.15,17.15,270800.0
2006-09-06 11:25:00,17.16,17.16,17.14,17.15,209500.0,17.16,17.16,17.14,17.15,209500.0
2006-09-06 11:30:00,17.15,17.19,17.14,17.18,213000.0,17.15,17.19,17.14,17.18,213000.0
2006-09-06 11:35:00,17.18,17.19,17.16,17.17,56100.0,17.18,17.19,17.16,17.17,56100.0
2006-09-06 11:40:00,17.17,17.18,17.16,17.18,25400.0,17.17,17.18,17.16,17.18,25400.0
2006-09-06 11:45:00,17.18,17.18,17.16,17.17,120900.0,17.18,17.18,17.16,17.17,120900.0
2006-09-06 11:50:00,17.16,17.18,17.15,17.15,103600.0,17.16,17.18,17.15,17.15,103600.0
2006-09-06 11:55:00,17.16,17.17,17.14,17.17,127600.0,17.16,17.17,17.14,17.17,127600.0
2006-09-06 12:00:00,17.16,17.17,17.15,17.16,89500.0,17.16,17.17,17.15,17.16,89500.0
2006-09-06 12:05:00,17.16,17.17,17.15,17.15,114200.0,17.16,17.17,17.15,17.15,114200.0
2006-09-06 12:10:00,17.15,17.16,17.13,17.13,295300.0,17.15,17.16,17.13,17.13,295300.0
2006-09-06 12:15:00,17.13,17.15,17.12,17.15,240100.0,17.13,17.15,17.12,17.15,240100.0
2006-09-06 12:20:00,17.14,17.15,17.14,17.14,78400.0,17.14,17.15,17.14,17.14,78400.0
2006-09-06 12:25:00,17.15,17.16,17.13,17.14,313300.0,17.15,17.16,17.13,17.14,313300.0
2006-09-06 12:30:00,17.14,17.14,17.12,17.14,150600.0,17.14,17.14,17.12,17.14,150600.0
2006-09-06 12:35:00,17.13,17.15,17.13,17.15,104400.0,17.13,17.15,17.13,17.15,104400.0
2006-09-06 12:40:00,17.15,17.19,17.15,17.15,224200.0,17.15,17.19,17.15,17.15,224200.0
2006-09-06 12:45:00,17.15,17.17,17.15,17.16,37400.0,17.15,17.17,17.15,17.16,37400.0
2006-09-06 12:50:00,17.16,17.17,17.15,17.16,38300.0,17.16,17.17,17.15,17.16,38300.0
2006-09-06 12:55:00,17.16,17.17,17.16,17.17,7800.0,17.16,17.17,17.16,17.17,7800.0
2006-09-06 13:00:00,17.16,17.21,17.16,17.2,99700.0,17.16,17.21,17.16,17.2,99700.0
2006-09-06 13:05:00,17.21,17.25,17.2,17.22,111100.0,17.21,17.25,17.2,17.22,111100.0
2006-09-06 13:10:00,17.23,17.23,17.21,17.21,47600.0,17.23,17.23,17.21,17.21,47600.0
2006-09-06 13:15:00,17.2,17.23,17.2,17.23,44000.0,17.2,17.23,17.2,17.23,44000.0
2006-09-06 13:20:00,17.23,17.25,17.22,17.24,91100.0,17.23,17.25,17.22,17.24,91100.0
2006-09-06 13:25:00,17.24,17.27,17.23,17.26,109600.0,17.24,17.27,17.23,17.26,109600.0
2006-09-06 13:30:00,17.27,17.27,17.22,17.23,57400.0,17.27,17.27,17.22,17.23,57400.0
2006-09-06 13:35:00,17.23,17.24,17.22,17.24,37100.0,17.23,17.24,17.22,17.24,37100.0
2006-09-06 13:40:00,17.24,17.34,17.23,17.33,87500.0,17.24,17.34,17.23,17.33,87500.0
2006-09-06 13:45:00,17.33,17.34,17.28,17.3,67700.0,17.33,17.34,17.28,17.3,67700.0
2006-09-06 13:50:00,17.3,17.38,17.3,17.38,98900.0,17.3,17.38,17.3,17.38,98900.0
2006-09-06 13:55:00,17.39,17.42,17.37,17.37,85800.0,17.39,17.42,17.37,17.37,85800.0
2006-09-06 14:00:00,17.36,17.38,17.31,17.31,93800.0,17.36,17.38,17.31,17.31,93800.0
2006-09-06 14:05:00,17.31,17.32,17.28,17.31,68600.0,17.31,17.32,17.28,17.31,68600.0
2006-09-06 14:10:00,17.32,17.32,17.25,17.25,26800.0,17.32,17.32,17.25,17.25,26800.0
2006-09-06 14:15:00,17.25,17.27,17.25,17.27,37100.0,17.25,17.27,17.25,17.27,37100.0
2006-09-06 14:20:00,17.27,17.32,17.26,17.29,63100.0,17.27,17.32,17.26,17.29,63100.0
2006-09-06 14:25:00,17.29,17.31,17.28,17.28,26900.0,17.29,17.31,17.28,17.28,26900.0
2006-09-06 14:30:00,17.28,17.3,17.28,17.3,37100.0,17.28,17.3,17.28,17.3,37100.0
2006-09-06 14:35:00,17.3,17.32,17.29,17.32,71200.0,17.3,17.32,17.29,17.32,71200.0
2006-09-06 14:40:00,17.32,17.37,17.26,17.37,153100.0,17.32,17.37,17.26,17.37,153100.0
2006-09-06 14:45:00,17.37,17.37,17.3,17.33,59300.0,17.37,17.37,17.3,17.33,59300.0
2006-09-06 14:50:00,17.32,17.34,17.23,17.23,62400.0,17.32,17.34,17.23,17.23,62400.0
2006-09-06 14:55:00,17.24,17.28,17.24,17.25,52600.0,17.24,17.28,17.24,17.25,52600.0
2006-09-06 15:00:00,17.24,17.26,17.23,17.24,73300.0,17.24,17.26,17.23,17.24,73300.0
2006-09-06 15:05:00,17.23,17.26,17.22,17.24,83100.0,17.23,17.26,17.22,17.24,83100.0
2006-09-06 15:10:00,17.24,17.26,17.24,17.26,40400.0,17.24,17.26,17.24,17.26,40400.0
2006-09-06 15:15:00,17.26,17.27,17.25,17.25,31500.0,17.26,17.27,17.25,17.25,31500.0
2006-09-06 15:20:00,17.26,17.36,17.25,17.35,166800.0,17.26,17.36,17.25,17.35,166800.0
2006-09-06 15:25:00,17.36,17.36,17.27,17.27,50900.0,17.36,17.36,17.27,17.27,50900.0
2006-09-06 15:30:00,17.27,17.29,17.26,17.27,46500.0,17.27,17.29,17.26,17.27,46500.0
2006-09-06 15:35:00,17.26,17.28,17.25,17.27,111100.0,17.26,17.28,17.25,17.27,111100.0
2006-09-06 15:40:00,17.27,17.29,17.25,17.29,181200.0,17.27,17.29,17.25,17.29,181200.0
2006-09-06 15:45:00,17.28,17.34,17.28,17.33,84500.0,17.28,17.34,17.28,17.33,84500.0
2006-09-06 15:50:00,17.33,17.33,17.26,17.28,159800.0,17.33,17.33,17.26,17.28,159800.0
2006-09-06 15:55:00,17.28,17.3,17.26,17.27,227000.0,17.28,17.3,17.26,17.27,227000.0
2006-09-07 09:30:00,16.5,16.63,16.5,16.52,1010500.0,16.5,16.63,16.5,16.52,1010500.0
2006-09-07 09:35:00,16.52,16.59,16.49,16.58,550500.0,16.52,16.59,16.49,16.58,550500.0
2006-09-07 09:40:00,16.57,16.58,16.52,16.55,465200.0,16.57,16.58,16.52,16.55,465200.0
2006-09-07 09:45:00,16.54,16.68,16.53,16.68,505200.0,16.54,16.68,16.53,16.68,505200.0
2006-09-07 09:50:00,16.68,16.7,16.63,16.65,593200.0,16.68,16.7,16.63,16.65,593200.0
2006-09-07 09:55:00,16.65,16.7,16.61,16.61,611500.0,16.65,16.7,16.61,16.61,611500.0
2006-09-07 10:00:00,16.61,16.64,16.59,16.6,367600.0,16.61,16.64,16.59,16.6,367600.0
2006-09-07 10:05:00,16.6,16.65,16.59,16.63,241200.0,16.6,16.65,16.59,16.63,241200.0
2006-09-07 10:10:00,16.63,16.64,16.59,16.6,343100.0,16.63,16.64,16.59,16.6,343100.0
2006-09-07 10:15:00,16.6,16.61,16.59,16.59,300100.0,16.6,16.61,16.59,16.59,300100.0
2006-09-07 10:20:00,16.59,16.61,16.58,16.61,327400.0,16.59,16.61,16.58,16.61,327400.0
2006-09-07 10:25:00,16.6,16.61,16.59,16.6,255500.0,16.6,16.61,16.59,16.6,255500.0
2006-09-07 10:30:00,16.6,16.61,16.59,16.61,145100.0,16.6,16.61,16.59,16.61,145100.0
2006-09-07 10:35:00,16.61,16.65,16.6,16.64,63300.0,16.61,16.65,16.6,16.64,63300.0
2006-09-07 10:40:00,16.64,16.66,16.62,16.65,323700.0,16.64,16.66,16.62,16.65,323700.0
2006-09-07 10:45:00,16.64,16.65,16.61,16.62,108300.0,16.64,16.65,16.61,16.62,108300.0
2006-09-07 10:50:00,16.63,16.64,16.62,16.64,67100.0,16.63,16.64,16.62,16.64,67100.0
2006-09-07 10:55:00,16.63,16.64,16.62,16.62,218900.0,16.63,16.64,16.62,16.62,218900.0
2006-09-07 11:00:00,16.62,16.63,16.61,16.62,55300.0,16.62,16.63,16.61,16.62,55300.0
2006-09-07 11:05:00,16.63,16.63,16.62,16.62,38700.0,16.63,16.63,16.62,16.62,38700.0
2006-09-07 11:10:00,16.63,16.64,16.62,16.64,133200.0,16.63,16.64,16.62,16.64,133200.0
2006-09-07 11:15:00,16.63,16.69,16.63,16.68,204600.0,16.63,16.69,16.63,16.68,204600.0
2006-09-07 11:20:00,16.68,16.68,16.64,16.67,144000.0,16.68,16.68,16.64,16.67,144000.0
2006-09-07 11:25:00,16.67,16.67,16.65,16.67,52300.0,16.67,16.67,16.65,16.67,52300.0
2006-09-07 11:30:00,16.67,16.73,16.67,16.71,117400.0,16.67,16.73,16.67,16.71,117400.0
2006-09-07 11:35:00,16.71,16.72,16.68,16.72,57200.0,16.71,16.72,16.68,16.72,57200.0
2006-09-07 11:40:00,16.71,16.72,16.69,16.7,76000.0,16.71,16.72,16.69,16.7,76000.0
2006-09-07 11:45:00,16.7,16.7,16.66,16.68,50400.0,16.7,16.7,16.66,16.68,50400.0
2006-09-07 11:50:00,16.68,16.72,16.67,16.72,93000.0,16.68,16.72,16.67,16.72,93000.0
2006-09-07 11:55:00,16.72,16.77,16.69,16.75,249100.0,16.72,16.77,16.69,16.75,249100.0
2006-09-07 12:00:00,16.75,16.78,16.73,16.76,160300.0,16.75,16.78,16.73,16.76,160300.0
2006-09-07 12:05:00,16.76,16.81,16.75,16.8,276300.0,16.76,16.81,16.75,16.8,276300.0
2006-09-07 12:10:00,16.8,16.8,16.79,16.8,55000.0,16.8,16.8,16.79,16.8,55000.0
2006-09-07 12:15:00,16.8,16.84,16.79,16.84,118900.0,16.8,16.84,16.79,16.84,118900.0
2006-09-07 12:20:00,16.84,16.86,16.83,16.86,127600.0,16.84,16.86,16.83,16.86,127600.0
2006-09-07 12:25:00,16.86,16.89,16.85,16.86,151600.0,16.86,16.89,16.85,16.86,151600.0
2006-09-07 12:30:00,16.86,16.86,16.83,16.84,98500.0,16.86,16.86,16.83,16.84,98500.0
2006-09-07 12:35:00,16.84,16.86,16.83,16.85,49000.0,16.84,16.86,16.83,16.85,49000.0
2006-09-07 12:40:00,16.86,16.86,16.83,16.83,57000.0,16.86,16.86,16.83,16.83,57000.0
2006-09-07 12:45:00,16.83,16.86,16.83,16.86,43500.0,16.83,16.86,16.83,16.86,43500.0
2006-09-07 12:50:00,16.86,16.92,16.86,16.92,132300.0,16.86,16.92,16.86,16.92,132300.0
2006-09-07 12:55:00,16.91,16.94,16.91,16.94,36300.0,16.91,16.94,16.91,16.94,36300.0
2006-09-07 13:00:00,16.94,16.94,16.9,16.92,116900.0,16.94,16.94,16.9,16.92,116900.0
2006-09-07 13:05:00,16.91,16.92,16.88,16.9,83200.0,16.91,16.92,16.88,16.9,83200.0
2006-09-07 13:10:00,16.89,16.92,16.89,16.92,70900.0,16.89,16.92,16.89,16.92,70900.0
2006-09-07 13:15:00,16.92,16.93,16.91,16.93,22700.0,16.92,16.93,16.91,16.93,22700.0
2006-09-07 13:20:00,16.93,16.93,16.91,16.92,48400.0,16.93,16.93,16.91,16.92,48400.0
2006-09-07 13:25:00,16.91,16.91,16.84,16.84,54300.0,16.91,16.91,16.84,16.84,54300.0
2006-09-07 13:30:00,16.84,16.84,16.81,16.82,39400.0,16.84,16.84,16.81,16.82,39400.0
2006-09-07 13:35:00,16.82,16.85,16.81,16.83,63100.0,16.82,16.85,16.81,16.83,63100.0
2006-09-07 13:40:00,16.83,16.9,16.83,16.89,66800.0,16.83,16.9,16.83,16.89,66800.0
2006-09-07 13:45:00,16.89,16.91,16.87,16.91,52800.0,16.89,16.91,16.87,16.91,52800.0
2006-09-07 13:50:00,16.9,16.94,16.9,16.93,45000.0,16.9,16.94,16.9,16.93,45000.0
2006-09-07 13:55:00,16.94,16.95,16.9,16.91,63400.0,16.94,16.95,16.9,16.91,63400.0
2006-09-07 14:00:00,16.91,16.94,16.9,16.93,312400.0,16.91,16.94,16.9,16.93,312400.0
2006-09-07 14:05:00,16.92,16.97,16.9,16.96,85300.0,16.92,16.97,16.9,16.96,85300.0
2006-09-07 14:10:00,16.95,16.96,16.93,16.95,547900.0,16.95,16.96,16.93,16.95,547900.0
2006-09-07 14:15:00,16.95,16.97,16.91,16.95,368600.0,16.95,16.97,16.91,16.95,368600.0
2006-09-07 14:20:00,16.95,16.96,16.93,16.93,432800.0,16.95,16.96,16.93,16.93,432800.0
2006-09-07 14:25:00,16.94,16.94,16.91,16.92,15000.0,16.94,16.94,16.91,16.92,15000.0
2006-09-07 14:30:00,16.92,16.92,16.83,16.83,109100.0,16.92,16.92,16.83,16.83,109100.0
2006-09-07 14:35:00,16.83,16.86,16.8,16.85,470100.0,16.83,16.86,16.8,16.85,470100.0
2006-09-07 14:40:00,16.85,16.86,16.81,16.84,59500.0,16.85,16.86,16.81,16.84,59500.0
2006-09-07 14:45:00,16.84,16.86,16.83,16.85,546700.0,16.84,16.86,16.83,16.85,546700.0
2006-09-07 14:50:00,16.85,16.86,16.83,16.85,338200.0,16.85,16.86,16.83,16.85,338200.0
2006-09-07 14:55:00,16.84,16.87,16.83,16.86,355200.0,16.84,16.87,16.83,16.86,355200.0
2006-09-07 15:00:00,16.86,16.87,16.81,16.81,574200.0,16.86,16.87,16.81,16.81,574200.0
2006-09-07 15:05:00,16.81,16.82,16.72,16.73,170100.0,16.81,16.82,16.72,16.73,170100.0
2006-09-07 15:10:00,16.74,16.78,16.72,16.73,115600.0,16.74,16.78,16.72,16.73,115600.0
2006-09-07 15:15:00,16.73,16.73,16.7,16.7,55800.0,16.73,16.73,16.7,16.7,55800.0
2006-09-07 15:20:00,16.7,16.71,16.68,16.68,154000.0,16.7,16.71,16.68,16.68,154000.0
2006-09-07 15:25:00,16.7,16.72,16.69,16.69,296200.0,16.7,16.72,16.69,16.69,296200.0
2006-09-07 15:30:00,16.69,16.7,16.64,16.67,282000.0,16.69,16.7,16.64,16.67,282000.0
2006-09-07 15:35:00,16.67,16.72,16.66,16.71,202000.0,16.67,16.72,16.66,16.71,202000.0
2006-09-07 15:40:00,16.72,16.72,16.7,16.72,114500.0,16.72,16.72,16.7,16.72,114500.0
2006-09-07 15:45:00,16.72,16.72,16.66,16.66,424300.0,16.72,16.72,16.66,16.66,424300.0
2006-09-07 15:50:00,16.67,16.67,16.64,16.65,406400.0,16.67,16.67,16.64,16.65,406400.0
2006-09-07 15:55:00,16.65,16.68,16.62,16.68,306000.0,16.65,16.68,16.62,16.68,306000.0
2006-09-08 09:30:00,16.7,16.85,16.7,16.77,78700.0,16.7,16.85,16.7,16.77,78700.0
2006-09-08 09:35:00,16.79,16.79,16.7,16.72,88100.0,16.79,16.79,16.7,16.72,88100.0
2006-09-08 09:40:00,16.74,16.76,16.66,16.67,126300.0,16.74,16.76,16.66,16.67,126300.0
2006-09-08 09:45:00,16.68,16.72,16.67,16.71,95500.0,16.68,16.72,16.67,16.71,95500.0
2006-09-08 09:50:00,16.72,16.72,16.68,16.68,72800.0,16.72,16.72,16.68,16.68,72800.0
2006-09-08 09:55:00,16.68,16.68,16.62,16.64,160400.0,16.68,16.68,16.62,16.64,160400.0
2006-09-08 10:00:00,16.64,16.65,16.63,16.65,20500.0,16.64,16.65,16.63,16.65,20500.0
2006-09-08 10:05:00,16.64,16.68,16.63,16.68,103100.0,16.64,16.68,16.63,16.68,103100.0
2006-09-08 10:10:00,16.69,16.69,16.67,16.68,47600.0,16.69,16.69,16.67,16.68,47600.0
2006-09-08 10:15:00,16.67,16.69,16.67,16.68,40100.0,16.67,16.69,16.67,16.68,40100.0
2006-09-08 10:20:00,16.68,16.69,16.67,16.67,29300.0,16.68,16.69,16.67,16.67,29300.0
2006-09-08 10:25:00,16.68,16.69,16.67,16.69,36600.0,16.68,16.69,16.67,16.69,36600.0
2006-09-08 10:30:00,16.69,16.69,16.65,16.66,111200.0,16.69,16.69,16.65,16.66,111200.0
2006-09-08 10:35:00,16.67,16.67,16.63,16.64,55400.0,16.67,16.67,16.63,16.64,55400.0
2006-09-08 10:40:00,16.64,16.68,16.6,16.67,335400.0,16.64,16.68,16.6,16.67,335400.0
2006-09-08 10:45:00,16.67,16.67,16.64,16.65,40500.0,16.67,16.67,16.64,16.65,40500.0
2006-09-08 10:50:00,16.64,16.65,16.63,16.63,19600.0,16.64,16.65,16.63,16.63,19600.0
2006-09-08 10:55:00,16.63,16.64,16.61,16.62,38600.0,16.63,16.64,16.61,16.62,38600.0
2006-09-08 11:00:00,16.63,16.63,16.61,16.62,31600.0,16.63,16.63,16.61,16.62,31600.0
2006-09-08 11:05:00,16.62,16.63,16.61,16.63,42300.0,16.62,16.63,16.61,16.63,42300.0
2006-09-08 11:10:00,16.63,16.65,16.62,16.64,77200.0,16.63,16.65,16.62,16.64,77200.0
2006-09-08 11:15:00,16.63,16.64,16.62,16.63,76700.0,16.63,16.64,16.62,16.63,76700.0
2006-09-08 11:20:00,16.63,16.65,16.62,16.64,56600.0,16.63,16.65,16.62,16.64,56600.0
2006-09-08 11:25:00,16.64,16.64,16.63,16.64,23500.0,16.64,16.64,16.63,16.64,23500.0
2006-09-08 11:30:00,16.64,16.65,16.63,16.63,65600.0,16.64,16.65,16.63,16.63,65600.0
2006-09-08 11:35:00,16.64,16.64,16.63,16.64,26600.0,16.64,16.64,16.63,16.64,26600.0
2006-09-08 11:40:00,16.64,16.64,16.63,16.64,22300.0,16.64,16.64,16.63,16.64,22300.0
2006-09-08 11:45:00,16.64,16.65,16.63,16.65,44000.0,16.64,16.65,16.63,16.65,44000.0
2006-09-08 11:50:00,16.64,16.65,16.59,16.59,85900.0,16.64,16.65,16.59,16.59,85900.0
2006-09-08 11:55:00,16.59,16.6,16.58,16.6,89000.0,16.59,16.6,16.58,16.6,89000.0
2006-09-08 12:00:00,16.6,16.61,16.57,16.57,143500.0,16.6,16.61,16.57,16.57,143500.0
2006-09-08 12:05:00,16.58,16.59,16.57,16.58,42200.0,16.58,16.59,16.57,16.58,42200.0
2006-09-08 12:10:00,16.58,16.6,16.57,16.57,41000.0,16.58,16.6,16.57,16.57,41000.0
2006-09-08 12:15:00,16.57,16.58,16.55,16.56,71500.0,16.57,16.58,16.55,16.56,71500.0
2006-09-08 12:20:00,16.56,16.56,16.53,16.53,50800.0,16.56,16.56,16.53,16.53,50800.0
2006-09-08 12:25:00,16.53,16.54,16.51,16.52,158900.0,16.53,16.54,16.51,16.52,158900.0
2006-09-08 12:30:00,16.53,16.54,16.52,16.53,48600.0,16.53,16.54,16.52,16.53,48600.0
2006-09-08 12:35:00,16.54,16.56,16.54,16.55,46900.0,16.54,16.56,16.54,16.55,46900.0
2006-09-08 12:40:00,16.56,16.56,16.54,16.55,31700.0,16.56,16.56,16.54,16.55,31700.0
2006-09-08 12:45:00,16.55,16.55,16.54,16.54,12200.0,16.55,16.55,16.54,16.54,12200.0
2006-09-08 12:50:00,16.54,16.55,16.52,16.52,99400.0,16.54,16.55,16.52,16.52,99400.0
2006-09-08 12:55:00,16.52,16.53,16.51,16.52,21100.0,16.52,16.53,16.51,16.52,21100.0
2006-09-08 13:00:00,16.53,16.56,16.52,16.56,52000.0,16.53,16.56,16.52,16.56,52000.0
2006-09-08 13:05:00,16.56,16.58,16.55,16.57,30600.0,16.56,16.58,16.55,16.57,30600.0
2006-09-08 13:10:00,16.58,16.61,16.57,16.61,66100.0,16.58,16.61,16.57,16.61,66100.0
2006-09-08 13:15:00,16.6,16.62,16.6,16.62,44600.0,16.6,16.62,16.6,16.62,44600.0
2006-09-08 13:20:00,16.61,16.64,16.61,16.64,65000.0,16.61,16.64,16.61,16.64,65000.0
2006-09-08 13:25:00,16.63,16.64,16.6,16.61,64800.0,16.63,16.64,16.6,16.61,64800.0
2006-09-08 13:30:00,16.62,16.65,16.61,16.65,15900.0,16.62,16.65,16.61,16.65,15900.0
2006-09-08 13:35:00,16.65,16.7,16.64,16.67,67400.0,16.65,16.7,16.64,16.67,67400.0
2006-09-08 13:40:00,16.67,16.68,16.64,16.64,83100.0,16.67,16.68,16.64,16.64,83100.0
2006-09-08 13:45:00,16.65,16.65,16.64,16.65,17200.0,16.65,16.65,16.64,16.65,17200.0
2006-09-08 13:50:00,16.65,16.65,16.62,16.62,71000.0,16.65,16.65,16.62,16.62,71000.0
2006-09-08 13:55:00,16.63,16.65,16.62,16.64,76100.0,16.63,16.65,16.62,16.64,76100.0
2006-09-08 14:00:00,16.65,16.65,16.64,16.65,25800.0,16.65,16.65,16.64,16.65,25800.0
2006-09-08 14:05:00,16.64,16.65,16.64,16.65,14600.0,16.64,16.65,16.64,16.65,14600.0
2006-09-08 14:10:00,16.65,16.65,16.62,16.63,141100.0,16.65,16.65,16.62,16.63,141100.0
2006-09-08 14:15:00,16.63,16.63,16.61,16.61,55900.0,16.63,16.63,16.61,16.61,55900.0
2006-09-08 14:20:00,16.62,16.64,16.61,16.64,100100.0,16.62,16.64,16.61,16.64,100100.0
2006-09-08 14:25:00,16.64,16.65,16.63,16.65,79200.0,16.64,16.65,16.63,16.65,79200.0
2006-09-08 14:30:00,16.65,16.65,16.62,16.63,87300.0,16.65,16.65,16.62,16.63,87300.0
2006-09-08 14:35:00,16.63,16.64,16.61,16.63,112500.0,16.63,16.64,16.61,16.63,112500.0
2006-09-08 14:40:00,16.64,16.64,16.63,16.64,41700.0,16.64,16.64,16.63,16.64,41700.0
2006-09-08 14:45:00,16.64,16.65,16.63,16.65,31100.0,16.64,16.65,16.63,16.65,31100.0
2006-09-08 14:50:00,16.65,16.65,16.64,16.64,15600.0,16.65,16.65,16.64,16.64,15600.0
2006-09-08 14:55:00,16.65,16.68,16.64,16.68,62500.0,16.65,16.68,16.64,16.68,62500.0
2006-09-08 15:00:00,16.68,16.7,16.68,16.68,54100.0,16.68,16.7,16.68,16.68,54100.0
2006-09-08 15:05:00,16.69,16.7,16.67,16.7,40100.0,16.69,16.7,16.67,16.7,40100.0
2006-09-08 15:10:00,16.7,16.72,16.69,16.69,142800.0,16.7,16.72,16.69,16.69,142800.0
2006-09-08 15:15:00,16.69,16.7,16.69,16.69,29600.0,16.69,16.7,16.69,16.69,29600.0
2006-09-08 15:20:00,16.7,16.7,16.68,16.7,72000.0,16.7,16.7,16.68,16.7,72000.0
2006-09-08 15:25:00,16.69,16.71,16.68,16.7,190700.0,16.69,16.71,16.68,16.7,190700.0
2006-09-08 15:30:00,16.7,16.7,16.66,16.67,88300.0,16.7,16.7,16.66,16.67,88300.0
2006-09-08 15:35:00,16.66,16.67,16.65,16.66,61900.0,16.66,16.67,16.65,16.66,61900.0
2006-09-08 15:40:00,16.66,16.69,16.65,16.68,187200.0,16.66,16.69,16.65,16.68,187200.0
2006-09-08 15:45:00,16.68,16.7,16.67,16.67,76700.0,16.68,16.7,16.67,16.67,76700.0
2006-09-08 15:50:00,16.67,16.7,16.66,16.69,107500.0,16.67,16.7,16.66,16.69,107500.0
2006-09-08 15:55:00,16.69,16.71,16.67,16.67,363500.0,16.69,16.71,16.67,16.67,363500.0
2006-09-11 09:30:00,16.64,16.66,16.58,16.58,77400.0,16.64,16.66,16.58,16.58,77400.0
2006-09-11 09:35:00,16.58,16.58,16.5,16.5,76100.0,16.58,16.58,16.5,16.5,76100.0
2006-09-11 09:40:00,16.51,16.56,16.51,16.54,62400.0,16.51,16.56,16.51,16.54,62400.0
2006-09-11 09:45:00,16.54,16.55,16.41,16.43,95400.0,16.54,16.55,16.41,16.43,95400.0
2006-09-11 09:50:00,16.43,16.53,16.42,16.49,117900.0,16.43,16.53,16.42,16.49,117900.0
2006-09-11 09:55:00,16.49,16.5,16.47,16.48,102800.0,16.49,16.5,16.47,16.48,102800.0
2006-09-11 10:00:00,16.49,16.5,16.48,16.5,429600.0,16.49,16.5,16.48,16.5,429600.0
2006-09-11 10:05:00,16.49,16.5,16.49,16.5,74100.0,16.49,16.5,16.49,16.5,74100.0
2006-09-11 10:10:00,16.5,16.5,16.4,16.4,273700.0,16.5,16.5,16.4,16.4,273700.0
2006-09-11 10:15:00,16.4,16.49,16.39,16.47,111600.0,16.4,16.49,16.39,16.47,111600.0
2006-09-11 10:20:00,16.48,16.49,16.47,16.48,76900.0,16.48,16.49,16.47,16.48,76900.0
2006-09-11 10:25:00,16.48,16.53,16.48,16.51,255000.0,16.48,16.53,16.48,16.51,255000.0
2006-09-11 10:30:00,16.52,16.52,16.49,16.5,62200.0,16.52,16.52,16.49,16.5,62200.0
2006-09-11 10:35:00,16.5,16.5,16.48,16.5,51100.0,16.5,16.5,16.48,16.5,51100.0
2006-09-11 10:40:00,16.49,16.5,16.46,16.47,53900.0,16.49,16.5,16.46,16.47,53900.0
2006-09-11 10:45:00,16.48,16.5,16.47,16.49,63000.0,16.48,16.5,16.47,16.49,63000.0
2006-09-11 10:50:00,16.5,16.5,16.49,16.49,35500.0,16.5,16.5,16.49,16.49,35500.0
2006-09-11 10:55:00,16.5,16.5,16.47,16.48,92000.0,16.5,16.5,16.47,16.48,92000.0
2006-09-11 11:00:00,16.48,16.48,16.45,16.46,159500.0,16.48,16.48,16.45,16.46,159500.0
2006-09-11 11:05:00,16.45,16.47,16.45,16.47,27600.0,16.45,16.47,16.45,16.47,27600.0
2006-09-11 11:10:00,16.47,16.47,16.45,16.45,93900.0,16.47,16.47,16.45,16.45,93900.0
2006-09-11 11:15:00,16.46,16.47,16.45,16.47,45700.0,16.46,16.47,16.45,16.47,45700.0
2006-09-11 11:20:00,16.47,16.48,16.46,16.47,30100.0,16.47,16.48,16.46,16.47,30100.0
2006-09-11 11:25:00,16.48,16.48,16.47,16.47,54500.0,16.48,16.48,16.47,16.47,54500.0
2006-09-11 11:30:00,16.48,16.5,16.47,16.5,49000.0,16.48,16.5,16.47,16.5,49000.0
2006-09-11 11:35:00,16.49,16.51,16.48,16.48,57400.0,16.49,16.51,16.48,16.48,57400.0
2006-09-11 11:40:00,16.49,16.49,16.47,16.48,61300.0,16.49,16.49,16.47,16.48,61300.0
2006-09-11 11:45:00,16.49,16.49,16.46,16.47,36300.0,16.49,16.49,16.46,16.47,36300.0
2006-09-11 11:50:00,16.47,16.5,16.47,16.5,28400.0,16.47,16.5,16.47,16.5,28400.0
2006-09-11 11:55:00,16.49,16.5,16.48,16.5,138400.0,16.49,16.5,16.48,16.5,138400.0
2006-09-11 12:00:00,16.49,16.51,16.49,16.5,69900.0,16.49,16.51,16.49,16.5,69900.0
2006-09-11 12:05:00,16.5,16.51,16.49,16.49,147500.0,16.5,16.51,16.49,16.49,147500.0
2006-09-11 12:10:00,16.5,16.51,16.49,16.5,61300.0,16.5,16.51,16.49,16.5,61300.0
2006-09-11 12:15:00,16.49,16.51,16.49,16.5,40100.0,16.49,16.51,16.49,16.5,40100.0
2006-09-11 12:20:00,16.5,16.51,16.49,16.5,47700.0,16.5,16.51,16.49,16.5,47700.0
2006-09-11 12:25:00,16.5,16.5,16.49,16.5,32000.0,16.5,16.5,16.49,16.5,32000.0
2006-09-11 12:30:00,16.49,16.51,16.45,16.46,39900.0,16.49,16.51,16.45,16.46,39900.0
2006-09-11 12:35:00,16.46,16.47,16.46,16.46,30700.0,16.46,16.47,16.46,16.46,30700.0
2006-09-11 12:40:00,16.46,16.47,16.44,16.45,70500.0,16.46,16.47,16.44,16.45,70500.0
2006-09-11 12:45:00,16.45,16.46,16.44,16.45,20700.0,16.45,16.46,16.44,16.45,20700.0
2006-09-11 12:50:00,16.45,16.46,16.44,16.46,28200.0,16.45,16.46,16.44,16.46,28200.0
2006-09-11 12:55:00,16.46,16.46,16.44,16.45,27000.0,16.46,16.46,16.44,16.45,27000.0
2006-09-11 13:00:00,16.45,16.48,16.44,16.47,55400.0,16.45,16.48,16.44,16.47,55400.0
2006-09-11 13:05:00,16.47,16.47,16.45,16.45,59600.0,16.47,16.47,16.45,16.45,59600.0
2006-09-11 13:10:00,16.46,16.46,16.44,16.46,45200.0,16.46,16.46,16.44,16.46,45200.0
2006-09-11 13:15:00,16.45,16.46,16.44,16.46,38600.0,16.45,16.46,16.44,16.46,38600.0
2006-09-11 13:20:00,16.46,16.48,16.45,16.47,28500.0,16.46,16.48,16.45,16.47,28500.0
2006-09-11 13:25:00,16.47,16.48,16.46,16.47,45800.0,16.47,16.48,16.46,16.47,45800.0
2006-09-11 13:30:00,16.47,16.48,16.46,16.47,44500.0,16.47,16.48,16.46,16.47,44500.0
2006-09-11 13:35:00,16.47,16.52,16.47,16.52,79500.0,16.47,16.52,16.47,16.52,79500.0
2006-09-11 13:40:00,16.52,16.52,16.5,16.51,64400.0,16.52,16.52,16.5,16.51,64400.0
2006-09-11 13:45:00,16.51,16.52,16.49,16.5,62100.0,16.51,16.52,16.49,16.5,62100.0
2006-09-11 13:50:00,16.5,16.5,16.47,16.47,62900.0,16.5,16.5,16.47,16.47,62900.0
2006-09-11 13:55:00,16.48,16.51,16.47,16.51,42800.0,16.48,16.51,16.47,16.51,42800.0
2006-09-11 14:00:00,16.51,16.52,16.48,16.49,1259300.0,16.51,16.52,16.48,16.49,1259300.0
2006-09-11 14:05:00,16.5,16.5,16.47,16.48,81500.0,16.5,16.5,16.47,16.48,81500.0
2006-09-11 14:10:00,16.48,16.49,16.48,16.48,67700.0,16.48,16.49,16.48,16.48,67700.0
2006-09-11 14:15:00,16.48,16.49,16.47,16.48,76600.0,16.48,16.49,16.47,16.48,76600.0
2006-09-11 14:20:00,16.47,16.48,16.45,16.46,138800.0,16.47,16.48,16.45,16.46,138800.0
2006-09-11 14:25:00,16.47,16.47,16.45,16.45,37900.0,16.47,16.47,16.45,16.45,37900.0
2006-09-11 14:30:00,16.45,16.47,16.44,16.47,67300.0,16.45,16.47,16.44,16.47,67300.0
2006-09-11 14:35:00,16.47,16.47,16.46,16.46,27100.0,16.47,16.47,16.46,16.46,27100.0
2006-09-11 14:40:00,16.46,16.47,16.46,16.47,40000.0,16.46,16.47,16.46,16.47,40000.0
2006-09-11 14:45:00,16.46,16.47,16.46,16.47,47200.0,16.46,16.47,16.46,16.47,47200.0
2006-09-11 14:50:00,16.47,16.48,16.46,16.46,77100.0,16.47,16.48,16.46,16.46,77100.0
2006-09-11 14:55:00,16.46,16.47,16.45,16.46,73900.0,16.46,16.47,16.45,16.46,73900.0
2006-09-11 15:00:00,16.45,16.48,16.43,16.48,157000.0,16.45,16.48,16.43,16.48,157000.0
2006-09-11 15:05:00,16.48,16.5,16.47,16.47,141600.0,16.48,16.5,16.47,16.47,141600.0
2006-09-11 15:10:00,16.48,16.49,16.46,16.46,76100.0,16.48,16.49,16.46,16.46,76100.0
2006-09-11 15:15:00,16.47,16.48,16.44,16.47,191200.0,16.47,16.48,16.44,16.47,191200.0
2006-09-11 15:20:00,16.47,16.5,16.45,16.5,152400.0,16.47,16.5,16.45,16.5,152400.0
2006-09-11 15:25:00,16.5,16.5,16.46,16.49,189500.0,16.5,16.5,16.46,16.49,189500.0
2006-09-11 15:30:00,16.49,16.5,16.48,16.48,59800.0,16.49,16.5,16.48,16.48,59800.0
2006-09-11 15:35:00,16.48,16.5,16.47,16.48,318600.0,16.48,16.5,16.47,16.48,318600.0
2006-09-11 15:40:00,16.49,16.51,16.48,16.5,196700.0,16.49,16.51,16.48,16.5,196700.0
2006-09-11 15:45:00,16.5,16.52,16.49,16.5,230600.0,16.5,16.52,16.49,16.5,230600.0
2006-09-11 15:50:00,16.5,16.51,16.49,16.5,234200.0,16.5,16.51,16.49,16.5,234200.0
2006-09-11 15:55:00,16.5,16.52,16.49,16.51,333400.0,16.5,16.52,16.49,16.51,333400.0
2006-09-12 09:30:00,16.5,16.58,16.5,16.56,76500.0,16.5,16.58,16.5,16.56,76500.0
2006-09-12 09:35:00,16.58,16.58,16.48,16.5,51000.0,16.58,16.58,16.48,16.5,51000.0
2006-09-12 09:40:00,16.5,16.52,16.5,16.5,43700.0,16.5,16.52,16.5,16.5,43700.0
2006-09-12 09:45:00,16.5,16.51,16.48,16.51,182600.0,16.5,16.51,16.48,16.51,182600.0
2006-09-12 09:50:00,16.51,16.51,16.5,16.5,88200.0,16.51,16.51,16.5,16.5,88200.0
2006-09-12 09:55:00,16.5,16.51,16.49,16.51,72500.0,16.5,16.51,16.49,16.51,72500.0
2006-09-12 10:00:00,16.51,16.51,16.5,16.5,58200.0,16.51,16.51,16.5,16.5,58200.0
2006-09-12 10:05:00,16.5,16.54,16.5,16.52,88200.0,16.5,16.54,16.5,16.52,88200.0
2006-09-12 10:10:00,16.52,16.54,16.52,16.54,79600.0,16.52,16.54,16.52,16.54,79600.0
2006-09-12 10:15:00,16.53,16.63,16.53,16.62,83200.0,16.53,16.63,16.53,16.62,83200.0
2006-09-12 10:20:00,16.62,16.67,16.62,16.65,93500.0,16.62,16.67,16.62,16.65,93500.0
2006-09-12 10:25:00,16.64,16.68,16.64,16.68,120800.0,16.64,16.68,16.64,16.68,120800.0
2006-09-12 10:30:00,16.68,16.7,16.67,16.69,119500.0,16.68,16.7,16.67,16.69,119500.0
2006-09-12 10:35:00,16.69,16.71,16.67,16.68,109700.0,16.69,16.71,16.67,16.68,109700.0
2006-09-12 10:40:00,16.68,16.7,16.67,16.69,99900.0,16.68,16.7,16.67,16.69,99900.0
2006-09-12 10:45:00,16.69,16.7,16.67,16.67,86000.0,16.69,16.7,16.67,16.67,86000.0
2006-09-12 10:50:00,16.68,16.68,16.62,16.62,25400.0,16.68,16.68,16.62,16.62,25400.0
2006-09-12 10:55:00,16.62,16.63,16.6,16.61,27400.0,16.62,16.63,16.6,16.61,27400.0
2006-09-12 11:00:00,16.61,16.65,16.61,16.62,53400.0,16.61,16.65,16.61,16.62,53400.0
2006-09-12 11:05:00,16.62,16.64,16.61,16.62,56000.0,16.62,16.64,16.61,16.62,56000.0
2006-09-12 11:10:00,16.62,16.64,16.61,16.63,53000.0,16.62,16.64,16.61,16.63,53000.0
2006-09-12 11:15:00,16.64,16.64,16.61,16.63,117200.0,16.64,16.64,16.61,16.63,117200.0
2006-09-12 11:20:00,16.63,16.65,16.63,16.65,18400.0,16.63,16.65,16.63,16.65,18400.0
2006-09-12 11:25:00,16.65,16.66,16.64,16.66,233700.0,16.65,16.66,16.64,16.66,233700.0
2006-09-12 11:30:00,16.66,16.66,16.64,16.64,57100.0,16.66,16.66,16.64,16.64,57100.0
2006-09-12 11:35:00,16.65,16.65,16.63,16.64,32300.0,16.65,16.65,16.63,16.64,32300.0
2006-09-12 11:40:00,16.63,16.64,16.63,16.63,13000.0,16.63,16.64,16.63,16.63,13000.0
2006-09-12 11:45:00,16.63,16.64,16.61,16.62,65600.0,16.63,16.64,16.61,16.62,65600.0
2006-09-12 11:50:00,16.62,16.62,16.59,16.59,35200.0,16.62,16.62,16.59,16.59,35200.0
2006-09-12 11:55:00,16.6,16.61,16.59,16.61,77500.0,16.6,16.61,16.59,16.61,77500.0
2006-09-12 12:00:00,16.61,16.62,16.6,16.61,18600.0,16.61,16.62,16.6,16.61,18600.0
2006-09-12 12:05:00,16.61,16.62,16.6,16.6,47100.0,16.61,16.62,16.6,16.6,47100.0
2006-09-12 12:10:00,16.6,16.62,16.59,16.61,81600.0,16.6,16.62,16.59,16.61,81600.0
2006-09-12 12:15:00,16.6,16.61,16.6,16.61,17600.0,16.6,16.61,16.6,16.61,17600.0
2006-09-12 12:20:00,16.61,16.62,16.6,16.62,13500.0,16.61,16.62,16.6,16.62,13500.0
2006-09-12 12:25:00,16.61,16.62,16.6,16.61,13000.0,16.61,16.62,16.6,16.61,13000.0
2006-09-12 12:30:00,16.61,16.61,16.59,16.6,45300.0,16.61,16.61,16.59,16.6,45300.0
2006-09-12 12:35:00,16.6,16.6,16.58,16.59,14500.0,16.6,16.6,16.58,16.59,14500.0
2006-09-12 12:40:00,16.59,16.61,16.59,16.6,24800.0,16.59,16.61,16.59,16.6,24800.0
2006-09-12 12:45:00,16.6,16.6,16.59,16.59,38500.0,16.6,16.6,16.59,16.59,38500.0
2006-09-12 12:50:00,16.59,16.6,16.59,16.6,18800.0,16.59,16.6,16.59,16.6,18800.0
2006-09-12 12:55:00,16.6,16.61,16.59,16.61,48600.0,16.6,16.61,16.59,16.61,48600.0
2006-09-12 13:00:00,16.61,16.61,16.59,16.59,28300.0,16.61,16.61,16.59,16.59,28300.0
2006-09-12 13:05:00,16.59,16.61,16.59,16.6,38100.0,16.59,16.61,16.59,16.6,38100.0
2006-09-12 13:10:00,16.61,16.61,16.6,16.61,10800.0,16.61,16.61,16.6,16.61,10800.0
2006-09-12 13:15:00,16.6,16.61,16.59,16.61,44200.0,16.6,16.61,16.59,16.61,44200.0
2006-09-12 13:20:00,16.61,16.61,16.59,16.6,50700.0,16.61,16.61,16.59,16.6,50700.0
2006-09-12 13:25:00,16.6,16.61,16.6,16.61,13500.0,16.6,16.61,16.6,16.61,13500.0
2006-09-12 13:30:00,16.61,16.61,16.6,16.6,12800.0,16.61,16.61,16.6,16.6,12800.0
2006-09-12 13:35:00,16.6,16.61,16.6,16.61,34200.0,16.6,16.61,16.6,16.61,34200.0
2006-09-12 13:40:00,16.61,16.62,16.6,16.62,51300.0,16.61,16.62,16.6,16.62,51300.0
2006-09-12 13:45:00,16.62,16.63,16.61,16.62,35000.0,16.62,16.63,16.61,16.62,35000.0
2006-09-12 13:50:00,16.62,16.62,16.61,16.61,38500.0,16.62,16.62,16.61,16.61,38500.0
2006-09-12 13:55:00,16.62,16.62,16.59,16.61,31800.0,16.62,16.62,16.59,16.61,31800.0
2006-09-12 14:00:00,16.61,16.63,16.61,16.63,24300.0,16.61,16.63,16.61,16.63,24300.0
2006-09-12 14:05:00,16.63,16.64,16.62,16.63,30800.0,16.63,16.64,16.62,16.63,30800.0
2006-09-12 14:10:00,16.63,16.65,16.62,16.63,40300.0,16.63,16.65,16.62,16.63,40300.0
2006-09-12 14:15:00,16.63,16.65,16.63,16.65,115900.0,16.63,16.65,16.63,16.65,115900.0
2006-09-12 14:20:00,16.66,16.66,16.65,16.65,33600.0,16.66,16.66,16.65,16.65,33600.0
2006-09-12 14:25:00,16.66,16.66,16.64,16.65,25900.0,16.66,16.66,16.64,16.65,25900.0
2006-09-12 14:30:00,16.64,16.65,16.64,16.65,18200.0,16.64,16.65,16.64,16.65,18200.0
2006-09-12 14:35:00,16.64,16.65,16.63,16.64,58200.0,16.64,16.65,16.63,16.64,58200.0
2006-09-12 14:40:00,16.64,16.67,16.63,16.67,93500.0,16.64,16.67,16.63,16.67,93500.0
2006-09-12 14:45:00,16.67,16.68,16.66,16.68,80400.0,16.67,16.68,16.66,16.68,80400.0
2006-09-12 14:50:00,16.68,16.68,16.66,16.67,92700.0,16.68,16.68,16.66,16.67,92700.0
2006-09-12 14:55:00,16.67,16.68,16.66,16.67,70800.0,16.67,16.68,16.66,16.67,70800.0
2006-09-12 15:00:00,16.67,16.68,16.67,16.67,30600.0,16.67,16.68,16.67,16.67,30600.0
2006-09-12 15:05:00,16.67,16.7,16.67,16.7,55300.0,16.67,16.7,16.67,16.7,55300.0
2006-09-12 15:10:00,16.7,16.7,16.69,16.7,35300.0,16.7,16.7,16.69,16.7,35300.0
2006-09-12 15:15:00,16.7,16.71,16.69,16.71,45900.0,16.7,16.71,16.69,16.71,45900.0
2006-09-12 15:20:00,16.7,16.71,16.7,16.71,42200.0,16.7,16.71,16.7,16.71,42200.0
2006-09-12 15:25:00,16.71,16.74,16.7,16.73,104200.0,16.71,16.74,16.7,16.73,104200.0
2006-09-12 15:30:00,16.73,16.74,16.72,16.73,35400.0,16.73,16.74,16.72,16.73,35400.0
2006-09-12 15:35:00,16.73,16.74,16.72,16.72,70200.0,16.73,16.74,16.72,16.72,70200.0
2006-09-12 15:40:00,16.73,16.74,16.72,16.74,39400.0,16.73,16.74,16.72,16.74,39400.0
2006-09-12 15:45:00,16.74,16.75,16.72,16.73,62100.0,16.74,16.75,16.72,16.73,62100.0
2006-09-12 15:50:00,16.73,16.78,16.72,16.77,211400.0,16.73,16.78,16.72,16.77,211400.0
2006-09-12 15:55:00,16.77,16.77,16.75,16.75,136200.0,16.77,16.77,16.75,16.75,136200.0
2006-09-13 09:30:00,16.79,16.8,16.77,16.78,116700.0,16.79,16.8,16.77,16.78,116700.0
2006-09-13 09:35:00,16.79,16.8,16.75,16.77,96500.0,16.79,16.8,16.75,16.77,96500.0
2006-09-13 09:40:00,16.77,16.77,16.72,16.73,121700.0,16.77,16.77,16.72,16.73,121700.0
2006-09-13 09:45:00,16.72,16.73,16.67,16.69,378000.0,16.72,16.73,16.67,16.69,378000.0
2006-09-13 09:50:00,16.69,16.69,16.62,16.65,46700.0,16.69,16.69,16.62,16.65,46700.0
2006-09-13 09:55:00,16.65,16.66,16.59,16.63,353700.0,16.65,16.66,16.59,16.63,353700.0
2006-09-13 10:00:00,16.62,16.64,16.59,16.6,586100.0,16.62,16.64,16.59,16.6,586100.0
2006-09-13 10:05:00,16.6,16.61,16.56,16.58,110500.0,16.6,16.61,16.56,16.58,110500.0
2006-09-13 10:10:00,16.58,16.58,16.54,16.54,192200.0,16.58,16.58,16.54,16.54,192200.0
2006-09-13 10:15:00,16.55,16.55,16.51,16.52,1196400.0,16.55,16.55,16.51,16.52,1196400.0
2006-09-13 10:20:00,16.52,16.54,16.51,16.51,137000.0,16.52,16.54,16.51,16.51,137000.0
2006-09-13 10:25:00,16.51,16.55,16.51,16.53,194600.0,16.51,16.55,16.51,16.53,194600.0
2006-09-13 10:30:00,16.52,16.54,16.34,16.34,307500.0,16.52,16.54,16.34,16.34,307500.0
2006-09-13 10:35:00,16.35,16.45,16.29,16.4,351800.0,16.35,16.45,16.29,16.4,351800.0
2006-09-13 10:40:00,16.41,16.41,16.32,16.32,409000.0,16.41,16.41,16.32,16.32,409000.0
2006-09-13 10:45:00,16.32,16.35,16.29,16.3,399800.0,16.32,16.35,16.29,16.3,399800.0
2006-09-13 10:50:00,16.29,16.3,16.22,16.26,274700.0,16.29,16.3,16.22,16.26,274700.0
2006-09-13 10:55:00,16.26,16.27,16.16,16.17,275200.0,16.26,16.27,16.16,16.17,275200.0
2006-09-13 11:00:00,16.17,16.27,16.17,16.25,311900.0,16.17,16.27,16.17,16.25,311900.0
2006-09-13 11:05:00,16.25,16.28,16.21,16.24,585000.0,16.25,16.28,16.21,16.24,585000.0
2006-09-13 11:10:00,16.24,16.28,16.21,16.27,211800.0,16.24,16.28,16.21,16.27,211800.0
2006-09-13 11:15:00,16.27,16.3,16.26,16.29,129900.0,16.27,16.3,16.26,16.29,129900.0
2006-09-13 11:20:00,16.29,16.34,16.28,16.29,610900.0,16.29,16.34,16.28,16.29,610900.0
2006-09-13 11:25:00,16.29,16.3,16.23,16.24,427600.0,16.29,16.3,16.23,16.24,427600.0
2006-09-13 11:30:00,16.23,16.25,16.2,16.24,271100.0,16.23,16.25,16.2,16.24,271100.0
2006-09-13 11:35:00,16.24,16.28,16.24,16.25,177500.0,16.24,16.28,16.24,16.25,177500.0
2006-09-13 11:40:00,16.26,16.29,16.23,16.25,783400.0,16.26,16.29,16.23,16.25,783400.0
2006-09-13 11:45:00,16.25,16.27,16.22,16.25,414700.0,16.25,16.27,16.22,16.25,414700.0
2006-09-13 11:50:00,16.25,16.27,16.24,16.25,75000.0,16.25,16.27,16.24,16.25,75000.0
2006-09-13 11:55:00,16.26,16.34,16.25,16.33,278500.0,16.26,16.34,16.25,16.33,278500.0
2006-09-13 12:00:00,16.33,16.41,16.32,16.4,348500.0,16.33,16.41,16.32,16.4,348500.0
2006-09-13 12:05:00,16.4,16.44,16.39,16.44,202700.0,16.4,16.44,16.39,16.44,202700.0
2006-09-13 12:10:00,16.45,16.46,16.4,16.41,258000.0,16.45,16.46,16.4,16.41,258000.0
2006-09-13 12:15:00,16.4,16.42,16.39,16.4,84000.0,16.4,16.42,16.39,16.4,84000.0
2006-09-13 12:20:00,16.4,16.4,16.34,16.35,82400.0,16.4,16.4,16.34,16.35,82400.0
2006-09-13 12:25:00,16.34,16.35,16.25,16.28,220600.0,16.34,16.35,16.25,16.28,220600.0
2006-09-13 12:30:00,16.27,16.32,16.27,16.31,101700.0,16.27,16.32,16.27,16.31,101700.0
2006-09-13 12:35:00,16.31,16.34,16.3,16.32,71700.0,16.31,16.34,16.3,16.32,71700.0
2006-09-13 12:40:00,16.32,16.33,16.29,16.3,77400.0,16.32,16.33,16.29,16.3,77400.0
2006-09-13 12:45:00,16.29,16.3,16.29,16.3,39600.0,16.29,16.3,16.29,16.3,39600.0
2006-09-13 12:50:00,16.29,16.32,16.29,16.3,73800.0,16.29,16.32,16.29,16.3,73800.0
2006-09-13 12:55:00,16.3,16.33,16.29,16.32,51100.0,16.3,16.33,16.29,16.32,51100.0
2006-09-13 13:00:00,16.32,16.32,16.3,16.3,47400.0,16.32,16.32,16.3,16.3,47400.0
2006-09-13 13:05:00,16.31,16.31,16.27,16.28,163600.0,16.31,16.31,16.27,16.28,163600.0
2006-09-13 13:10:00,16.28,16.31,16.28,16.3,106900.0,16.28,16.31,16.28,16.3,106900.0
2006-09-13 13:15:00,16.3,16.31,16.29,16.29,98100.0,16.3,16.31,16.29,16.29,98100.0
2006-09-13 13:20:00,16.29,16.3,16.28,16.28,151900.0,16.29,16.3,16.28,16.28,151900.0
2006-09-13 13:25:00,16.29,16.29,16.27,16.29,230500.0,16.29,16.29,16.27,16.29,230500.0
2006-09-13 13:30:00,16.28,16.3,16.26,16.3,390000.0,16.28,16.3,16.26,16.3,390000.0
2006-09-13 13:35:00,16.3,16.31,16.28,16.29,316200.0,16.3,16.31,16.28,16.29,316200.0
2006-09-13 13:40:00,16.28,16.29,16.28,16.28,88700.0,16.28,16.29,16.28,16.28,88700.0
2006-09-13 13:45:00,16.28,16.3,16.28,16.3,217600.0,16.28,16.3,16.28,16.3,217600.0
2006-09-13 13:50:00,16.3,16.3,16.26,16.26,253100.0,16.3,16.3,16.26,16.26,253100.0
2006-09-13 13:55:00,16.26,16.27,16.25,16.26,78500.0,16.26,16.27,16.25,16.26,78500.0
2006-09-13 14:00:00,16.26,16.27,16.25,16.26,167400.0,16.26,16.27,16.25,16.26,167400.0
2006-09-13 14:05:00,16.27,16.27,16.24,16.25,94700.0,16.27,16.27,16.24,16.25,94700.0
2006-09-13 14:10:00,16.25,16.26,16.25,16.25,119400.0,16.25,16.26,16.25,16.25,119400.0
2006-09-13 14:15:00,16.26,16.26,16.21,16.21,150100.0,16.26,16.26,16.21,16.21,150100.0
2006-09-13 14:20:00,16.22,16.23,16.21,16.23,77100.0,16.22,16.23,16.21,16.23,77100.0
2006-09-13 14:25:00,16.23,16.24,16.21,16.21,205200.0,16.23,16.24,16.21,16.21,205200.0
2006-09-13 14:30:00,16.21,16.23,16.21,16.23,129400.0,16.21,16.23,16.21,16.23,129400.0
2006-09-13 14:35:00,16.23,16.23,16.19,16.2,247500.0,16.23,16.23,16.19,16.2,247500.0
2006-09-13 14:40:00,16.2,16.2,16.18,16.2,217000.0,16.2,16.2,16.18,16.2,217000.0
2006-09-13 14:45:00,16.2,16.22,16.19,16.2,220000.0,16.2,16.22,16.19,16.2,220000.0
2006-09-13 14:50:00,16.2,16.22,16.18,16.18,214900.0,16.2,16.22,16.18,16.18,214900.0
2006-09-13 14:55:00,16.19,16.21,16.17,16.2,267400.0,16.19,16.21,16.17,16.2,267400.0
2006-09-13 15:00:00,16.2,16.22,16.18,16.18,231500.0,16.2,16.22,16.18,16.18,231500.0
2006-09-13 15:05:00,16.18,16.26,16.18,16.26,176300.0,16.18,16.26,16.18,16.26,176300.0
2006-09-13 15:10:00,16.26,16.3,16.25,16.28,226000.0,16.26,16.3,16.25,16.28,226000.0
2006-09-13 15:15:00,16.28,16.29,16.24,16.24,157100.0,16.28,16.29,16.24,16.24,157100.0
2006-09-13 15:20:00,16.24,16.25,16.22,16.23,377600.0,16.24,16.25,16.22,16.23,377600.0
2006-09-13 15:25:00,16.23,16.23,16.18,16.19,215700.0,16.23,16.23,16.18,16.19,215700.0
2006-09-13 15:30:00,16.19,16.2,16.18,16.2,149800.0,16.19,16.2,16.18,16.2,149800.0
2006-09-13 15:35:00,16.2,16.21,16.18,16.18,336700.0,16.2,16.21,16.18,16.18,336700.0
2006-09-13 15:40:00,16.18,16.24,16.18,16.19,621900.0,16.18,16.24,16.18,16.19,621900.0
2006-09-13 15:45:00,16.19,16.21,16.19,16.2,255600.0,16.19,16.21,16.19,16.2,255600.0
2006-09-13 15:50:00,16.2,16.21,16.17,16.19,532900.0,16.2,16.21,16.17,16.19,532900.0
2006-09-13 15:55:00,16.2,16.22,16.18,16.19,437000.0,16.2,16.22,16.18,16.19,437000.0
2006-09-14 09:30:00,16.2,16.24,16.19,16.21,246500.0,16.2,16.24,16.19,16.21,246500.0
2006-09-14 09:35:00,16.22,16.23,16.16,16.16,219600.0,16.22,16.23,16.16,16.16,219600.0
2006-09-14 09:40:00,16.16,16.17,16.1,16.1,576500.0,16.16,16.17,16.1,16.1,576500.0
2006-09-14 09:45:00,16.1,16.13,16.06,16.08,372300.0,16.1,16.13,16.06,16.08,372300.0
2006-09-14 09:50:00,16.08,16.09,16.05,16.06,308900.0,16.08,16.09,16.05,16.06,308900.0
2006-09-14 09:55:00,16.06,16.1,16.04,16.07,499100.0,16.06,16.1,16.04,16.07,499100.0
2006-09-14 10:00:00,16.07,16.09,16.04,16.05,618700.0,16.07,16.09,16.04,16.05,618700.0
2006-09-14 10:05:00,16.05,16.08,16.02,16.05,624500.0,16.05,16.08,16.02,16.05,624500.0
2006-09-14 10:10:00,16.06,16.1,16.04,16.07,673500.0,16.06,16.1,16.04,16.07,673500.0
2006-09-14 10:15:00,16.07,16.09,16.05,16.07,438100.0,16.07,16.09,16.05,16.07,438100.0
2006-09-14 10:20:00,16.06,16.09,16.06,16.08,460600.0,16.06,16.09,16.06,16.08,460600.0
2006-09-14 10:25:00,16.08,16.12,16.06,16.11,303400.0,16.08,16.12,16.06,16.11,303400.0
2006-09-14 10:30:00,16.12,16.19,16.11,16.19,191700.0,16.12,16.19,16.11,16.19,191700.0
2006-09-14 10:35:00,16.19,16.23,16.17,16.19,271800.0,16.19,16.23,16.17,16.19,271800.0
2006-09-14 10:40:00,16.19,16.25,16.15,16.25,178700.0,16.19,16.25,16.15,16.25,178700.0
2006-09-14 10:45:00,16.25,16.32,16.24,16.31,395700.0,16.25,16.32,16.24,16.31,395700.0
2006-09-14 10:50:00,16.32,16.37,16.23,16.36,286800.0,16.32,16.37,16.23,16.36,286800.0
2006-09-14 10:55:00,16.36,16.39,16.3,16.34,531800.0,16.36,16.39,16.3,16.34,531800.0
2006-09-14 11:00:00,16.34,16.4,16.34,16.4,246400.0,16.34,16.4,16.34,16.4,246400.0
2006-09-14 11:05:00,16.39,16.5,16.39,16.5,431900.0,16.39,16.5,16.39,16.5,431900.0
2006-09-14 11:10:00,16.5,16.58,16.5,16.51,558500.0,16.5,16.58,16.5,16.51,558500.0
2006-09-14 11:15:00,16.5,16.52,16.48,16.5,109400.0,16.5,16.52,16.48,16.5,109400.0
2006-09-14 11:20:00,16.5,16.51,16.41,16.42,312300.0,16.5,16.51,16.41,16.42,312300.0
2006-09-14 11:25:00,16.41,16.44,16.39,16.39,150700.0,16.41,16.44,16.39,16.39,150700.0
2006-09-14 11:30:00,16.38,16.42,16.38,16.42,135100.0,16.38,16.42,16.38,16.42,135100.0
2006-09-14 11:35:00,16.42,16.43,16.4,16.43,125400.0,16.42,16.43,16.4,16.43,125400.0
2006-09-14 11:40:00,16.43,16.47,16.42,16.43,151900.0,16.43,16.47,16.42,16.43,151900.0
2006-09-14 11:45:00,16.43,16.43,16.42,16.42,43800.0,16.43,16.43,16.42,16.42,43800.0
2006-09-14 11:50:00,16.43,16.47,16.42,16.47,124000.0,16.43,16.47,16.42,16.47,124000.0
2006-09-14 11:55:00,16.47,16.56,16.47,16.53,133900.0,16.47,16.56,16.47,16.53,133900.0
2006-09-14 12:00:00,16.52,16.62,16.52,16.62,169700.0,16.52,16.62,16.52,16.62,169700.0
2006-09-14 12:05:00,16.62,16.62,16.56,16.6,219700.0,16.62,16.62,16.56,16.6,219700.0
2006-09-14 12:10:00,16.6,16.61,16.57,16.59,150500.0,16.6,16.61,16.57,16.59,150500.0
2006-09-14 12:15:00,16.59,16.61,16.58,16.59,113500.0,16.59,16.61,16.58,16.59,113500.0
2006-09-14 12:20:00,16.59,16.61,16.57,16.6,156800.0,16.59,16.61,16.57,16.6,156800.0
2006-09-14 12:25:00,16.6,16.62,16.59,16.62,194600.0,16.6,16.62,16.59,16.62,194600.0
2006-09-14 12:30:00,16.62,16.63,16.59,16.6,116100.0,16.62,16.63,16.59,16.6,116100.0
2006-09-14 12:35:00,16.59,16.6,16.59,16.6,42000.0,16.59,16.6,16.59,16.6,42000.0
2006-09-14 12:40:00,16.6,16.64,16.6,16.64,83800.0,16.6,16.64,16.6,16.64,83800.0
2006-09-14 12:45:00,16.64,16.67,16.64,16.67,180500.0,16.64,16.67,16.64,16.67,180500.0
2006-09-14 12:50:00,16.67,16.68,16.66,16.67,126300.0,16.67,16.68,16.66,16.67,126300.0
2006-09-14 12:55:00,16.67,16.68,16.66,16.67,79800.0,16.67,16.68,16.66,16.67,79800.0
2006-09-14 13:00:00,16.68,16.68,16.66,16.67,124900.0,16.68,16.68,16.66,16.67,124900.0
2006-09-14 13:05:00,16.67,16.72,16.67,16.7,248800.0,16.67,16.72,16.67,16.7,248800.0
2006-09-14 13:10:00,16.7,16.71,16.69,16.71,122300.0,16.7,16.71,16.69,16.71,122300.0
2006-09-14 13:15:00,16.7,16.7,16.67,16.7,98800.0,16.7,16.7,16.67,16.7,98800.0
2006-09-14 13:20:00,16.69,16.71,16.68,16.71,159600.0,16.69,16.71,16.68,16.71,159600.0
2006-09-14 13:25:00,16.72,16.76,16.7,16.74,329200.0,16.72,16.76,16.7,16.74,329200.0
2006-09-14 13:30:00,16.75,16.75,16.72,16.72,99700.0,16.75,16.75,16.72,16.72,99700.0
2006-09-14 13:35:00,16.72,16.74,16.72,16.74,69400.0,16.72,16.74,16.72,16.74,69400.0
2006-09-14 13:40:00,16.73,16.74,16.68,16.69,118000.0,16.73,16.74,16.68,16.69,118000.0
2006-09-14 13:45:00,16.72,16.72,16.68,16.7,122800.0,16.72,16.72,16.68,16.7,122800.0
2006-09-14 13:50:00,16.7,16.7,16.68,16.7,107600.0,16.7,16.7,16.68,16.7,107600.0
2006-09-14 13:55:00,16.69,16.7,16.67,16.69,36600.0,16.69,16.7,16.67,16.69,36600.0
2006-09-14 14:00:00,16.68,16.69,16.46,16.62,245300.0,16.68,16.69,16.46,16.62,245300.0
2006-09-14 14:05:00,16.54,16.65,16.35,16.37,741900.0,16.54,16.65,16.35,16.37,741900.0
2006-09-14 14:10:00,16.38,16.43,16.17,16.29,685000.0,16.38,16.43,16.17,16.29,685000.0
2006-09-14 14:15:00,16.29,16.36,16.23,16.29,517100.0,16.29,16.36,16.23,16.29,517100.0
2006-09-14 14:20:00,16.29,16.33,16.25,16.29,877000.0,16.29,16.33,16.25,16.29,877000.0
2006-09-14 14:25:00,16.29,16.31,16.27,16.31,414700.0,16.29,16.31,16.27,16.31,414700.0
2006-09-14 14:30:00,16.32,16.39,16.31,16.39,351600.0,16.32,16.39,16.31,16.39,351600.0
2006-09-14 14:35:00,16.38,16.4,16.36,16.4,70200.0,16.38,16.4,16.36,16.4,70200.0
2006-09-14 14:40:00,16.4,16.44,16.39,16.43,117600.0,16.4,16.44,16.39,16.43,117600.0
2006-09-14 14:45:00,16.43,16.43,16.41,16.42,91100.0,16.43,16.43,16.41,16.42,91100.0
2006-09-14 14:50:00,16.41,16.43,16.41,16.42,78300.0,16.41,16.43,16.41,16.42,78300.0
2006-09-14 14:55:00,16.43,16.45,16.42,16.45,76900.0,16.43,16.45,16.42,16.45,76900.0
2006-09-14 15:00:00,16.45,16.46,16.42,16.44,84500.0,16.45,16.46,16.42,16.44,84500.0
2006-09-14 15:05:00,16.44,16.45,16.39,16.43,590100.0,16.44,16.45,16.39,16.43,590100.0
2006-09-14 15:10:00,16.43,16.43,16.4,16.42,83300.0,16.43,16.43,16.4,16.42,83300.0
2006-09-14 15:15:00,16.41,16.42,16.4,16.41,110500.0,16.41,16.42,16.4,16.41,110500.0
2006-09-14 15:20:00,16.41,16.42,16.36,16.36,215100.0,16.41,16.42,16.36,16.36,215100.0
2006-09-14 15:25:00,16.36,16.4,16.33,16.33,191800.0,16.36,16.4,16.33,16.33,191800.0
2006-09-14 15:30:00,16.33,16.4,16.33,16.39,92100.0,16.33,16.4,16.33,16.39,92100.0
2006-09-14 15:35:00,16.39,16.41,16.37,16.38,214500.0,16.39,16.41,16.37,16.38,214500.0
2006-09-14 15:40:00,16.39,16.44,16.38,16.44,248000.0,16.39,16.44,16.38,16.44,248000.0
2006-09-14 15:45:00,16.42,16.44,16.38,16.38,330700.0,16.42,16.44,16.38,16.38,330700.0
2006-09-14 15:50:00,16.38,16.4,16.37,16.38,313100.0,16.38,16.4,16.37,16.38,313100.0
2006-09-14 15:55:00,16.37,16.41,16.37,16.41,409000.0,16.37,16.41,16.37,16.41,409000.0
2006-09-15 09:30:00,16.41,16.55,16.34,16.4,1134500.0,16.41,16.55,16.34,16.4,1134500.0
2006-09-15 09:35:00,16.41,16.47,16.4,16.45,315300.0,16.41,16.47,16.4,16.45,315300.0
2006-09-15 09:40:00,16.45,16.46,16.42,16.43,150500.0,16.45,16.46,16.42,16.43,150500.0
2006-09-15 09:45:00,16.43,16.44,16.36,16.39,260900.0,16.43,16.44,16.36,16.39,260900.0
2006-09-15 09:50:00,16.4,16.41,16.37,16.4,154800.0,16.4,16.41,16.37,16.4,154800.0
2006-09-15 09:55:00,16.4,16.42,16.39,16.4,175900.0,16.4,16.42,16.39,16.4,175900.0
2006-09-15 10:00:00,16.4,16.41,16.39,16.4,212000.0,16.4,16.41,16.39,16.4,212000.0
2006-09-15 10:05:00,16.4,16.4,16.38,16.39,396300.0,16.4,16.4,16.38,16.39,396300.0
2006-09-15 10:10:00,16.39,16.4,16.38,16.39,71900.0,16.39,16.4,16.38,16.39,71900.0
2006-09-15 10:15:00,16.39,16.4,16.36,16.36,115100.0,16.39,16.4,16.36,16.36,115100.0
2006-09-15 10:20:00,16.36,16.37,16.33,16.34,108100.0,16.36,16.37,16.33,16.34,108100.0
2006-09-15 10:25:00,16.34,16.39,16.34,16.37,69300.0,16.34,16.39,16.34,16.37,69300.0
2006-09-15 10:30:00,16.37,16.4,16.37,16.4,45900.0,16.37,16.4,16.37,16.4,45900.0
2006-09-15 10:35:00,16.4,16.4,16.38,16.39,69300.0,16.4,16.4,16.38,16.39,69300.0
2006-09-15 10:40:00,16.39,16.39,16.36,16.37,46500.0,16.39,16.39,16.36,16.37,46500.0
2006-09-15 10:45:00,16.38,16.4,16.38,16.4,74100.0,16.38,16.4,16.38,16.4,74100.0
2006-09-15 10:50:00,16.39,16.4,16.38,16.38,123700.0,16.39,16.4,16.38,16.38,123700.0
2006-09-15 10:55:00,16.38,16.39,16.36,16.37,245000.0,16.38,16.39,16.36,16.37,245000.0
2006-09-15 11:00:00,16.37,16.38,16.36,16.37,181100.0,16.37,16.38,16.36,16.37,181100.0
2006-09-15 11:05:00,16.38,16.38,16.36,16.38,424700.0,16.38,16.38,16.36,16.38,424700.0
2006-09-15 11:10:00,16.38,16.38,16.33,16.35,183300.0,16.38,16.38,16.33,16.35,183300.0
2006-09-15 11:15:00,16.35,16.38,16.34,16.37,115100.0,16.35,16.38,16.34,16.37,115100.0
2006-09-15 11:20:00,16.37,16.37,16.35,16.36,86700.0,16.37,16.37,16.35,16.36,86700.0
2006-09-15 11:25:00,16.36,16.36,16.34,16.35,141800.0,16.36,16.36,16.34,16.35,141800.0
2006-09-15 11:30:00,16.35,16.37,16.35,16.37,38000.0,16.35,16.37,16.35,16.37,38000.0
2006-09-15 11:35:00,16.37,16.37,16.36,16.37,219300.0,16.37,16.37,16.36,16.37,219300.0
2006-09-15 11:40:00,16.37,16.37,16.36,16.37,43100.0,16.37,16.37,16.36,16.37,43100.0
2006-09-15 11:45:00,16.37,16.39,16.35,16.36,64000.0,16.37,16.39,16.35,16.36,64000.0
2006-09-15 11:50:00,16.36,16.37,16.36,16.36,17900.0,16.36,16.37,16.36,16.36,17900.0
2006-09-15 11:55:00,16.36,16.39,16.36,16.37,44400.0,16.36,16.39,16.36,16.37,44400.0
2006-09-15 12:00:00,16.37,16.37,16.34,16.35,145500.0,16.37,16.37,16.34,16.35,145500.0
2006-09-15 12:05:00,16.34,16.36,16.33,16.35,90600.0,16.34,16.36,16.33,16.35,90600.0
2006-09-15 12:10:00,16.34,16.37,16.34,16.36,32600.0,16.34,16.37,16.34,16.36,32600.0
2006-09-15 12:15:00,16.37,16.38,16.35,16.36,90800.0,16.37,16.38,16.35,16.36,90800.0
2006-09-15 12:20:00,16.36,16.36,16.34,16.34,43500.0,16.36,16.36,16.34,16.34,43500.0
2006-09-15 12:25:00,16.34,16.35,16.34,16.34,14100.0,16.34,16.35,16.34,16.34,14100.0
2006-09-15 12:30:00,16.35,16.36,16.34,16.35,36000.0,16.35,16.36,16.34,16.35,36000.0
2006-09-15 12:35:00,16.35,16.35,16.33,16.34,41700.0,16.35,16.35,16.33,16.34,41700.0
2006-09-15 12:40:00,16.34,16.34,16.3,16.3,77000.0,16.34,16.34,16.3,16.3,77000.0
2006-09-15 12:45:00,16.31,16.31,16.3,16.3,25200.0,16.31,16.31,16.3,16.3,25200.0
2006-09-15 12:50:00,16.31,16.31,16.29,16.31,40300.0,16.31,16.31,16.29,16.31,40300.0
2006-09-15 12:55:00,16.31,16.31,16.28,16.3,41700.0,16.31,16.31,16.28,16.3,41700.0
2006-09-15 13:00:00,16.3,16.3,16.29,16.3,9400.0,16.3,16.3,16.29,16.3,9400.0
2006-09-15 13:05:00,16.3,16.3,16.28,16.29,50100.0,16.3,16.3,16.28,16.29,50100.0
2006-09-15 13:10:00,16.29,16.29,16.27,16.28,127600.0,16.29,16.29,16.27,16.28,127600.0
2006-09-15 13:15:00,16.28,16.3,16.26,16.29,177000.0,16.28,16.3,16.26,16.29,177000.0
2006-09-15 13:20:00,16.29,16.29,16.26,16.28,49800.0,16.29,16.29,16.26,16.28,49800.0
2006-09-15 13:25:00,16.27,16.28,16.25,16.25,97000.0,16.27,16.28,16.25,16.25,97000.0
2006-09-15 13:30:00,16.25,16.27,16.24,16.26,50600.0,16.25,16.27,16.24,16.26,50600.0
2006-09-15 13:35:00,16.26,16.27,16.26,16.27,71100.0,16.26,16.27,16.26,16.27,71100.0
2006-09-15 13:40:00,16.27,16.28,16.26,16.28,56800.0,16.27,16.28,16.26,16.28,56800.0
2006-09-15 13:45:00,16.27,16.28,16.27,16.27,32700.0,16.27,16.28,16.27,16.27,32700.0
2006-09-15 13:50:00,16.27,16.28,16.26,16.26,60000.0,16.27,16.28,16.26,16.26,60000.0
2006-09-15 13:55:00,16.26,16.27,16.25,16.25,57800.0,16.26,16.27,16.25,16.25,57800.0
2006-09-15 14:00:00,16.25,16.26,16.25,16.26,34600.0,16.25,16.26,16.25,16.26,34600.0
2006-09-15 14:05:00,16.26,16.28,16.23,16.28,99800.0,16.26,16.28,16.23,16.28,99800.0
2006-09-15 14:10:00,16.27,16.33,16.27,16.3,85400.0,16.27,16.33,16.27,16.3,85400.0
2006-09-15 14:15:00,16.31,16.31,16.29,16.3,63500.0,16.31,16.31,16.29,16.3,63500.0
2006-09-15 14:20:00,16.3,16.3,16.29,16.3,20800.0,16.3,16.3,16.29,16.3,20800.0
2006-09-15 14:25:00,16.29,16.3,16.27,16.29,90400.0,16.29,16.3,16.27,16.29,90400.0
2006-09-15 14:30:00,16.28,16.3,16.28,16.29,49300.0,16.28,16.3,16.28,16.29,49300.0
2006-09-15 14:35:00,16.29,16.34,16.29,16.34,45600.0,16.29,16.34,16.29,16.34,45600.0
2006-09-15 14:40:00,16.34,16.34,16.29,16.29,52800.0,16.34,16.34,16.29,16.29,52800.0
2006-09-15 14:45:00,16.3,16.3,16.29,16.29,24300.0,16.3,16.3,16.29,16.29,24300.0
2006-09-15 14:50:00,16.29,16.3,16.29,16.3,35300.0,16.29,16.3,16.29,16.3,35300.0
2006-09-15 14:55:00,16.3,16.3,16.29,16.29,23600.0,16.3,16.3,16.29,16.29,23600.0
2006-09-15 15:00:00,16.3,16.3,16.28,16.29,60600.0,16.3,16.3,16.28,16.29,60600.0
2006-09-15 15:05:00,16.29,16.29,16.28,16.28,61300.0,16.29,16.29,16.28,16.28,61300.0
2006-09-15 15:10:00,16.29,16.29,16.28,16.29,56700.0,16.29,16.29,16.28,16.29,56700.0
2006-09-15 15:15:00,16.28,16.3,16.28,16.29,74300.0,16.28,16.3,16.28,16.29,74300.0
2006-09-15 15:20:00,16.29,16.35,16.29,16.34,72800.0,16.29,16.35,16.29,16.34,72800.0
2006-09-15 15:25:00,16.33,16.34,16.33,16.34,51300.0,16.33,16.34,16.33,16.34,51300.0
2006-09-15 15:30:00,16.34,16.35,16.3,16.3,94200.0,16.34,16.35,16.3,16.3,94200.0
2006-09-15 15:35:00,16.3,16.3,16.27,16.28,74000.0,16.3,16.3,16.27,16.28,74000.0
2006-09-15 15:40:00,16.28,16.29,16.26,16.29,71800.0,16.28,16.29,16.26,16.29,71800.0
2006-09-15 15:45:00,16.29,16.29,16.27,16.27,211200.0,16.29,16.29,16.27,16.27,211200.0
2006-09-15 15:50:00,16.27,16.28,16.25,16.27,283900.0,16.27,16.28,16.25,16.27,283900.0
2006-09-15 15:55:00,16.27,16.27,16.24,16.24,323800.0,16.27,16.27,16.24,16.24,323800.0
2006-09-18 09:30:00,16.23,16.47,16.23,16.44,169000.0,16.23,16.47,16.23,16.44,169000.0
2006-09-18 09:35:00,16.44,16.45,16.3,16.41,53400.0,16.44,16.45,16.3,16.41,53400.0
2006-09-18 09:40:00,16.4,16.45,16.38,16.44,45800.0,16.4,16.45,16.38,16.44,45800.0
2006-09-18 09:45:00,16.44,16.44,16.38,16.41,57700.0,16.44,16.44,16.38,16.41,57700.0
2006-09-18 09:50:00,16.41,16.41,16.3,16.33,147200.0,16.41,16.41,16.3,16.33,147200.0
2006-09-18 09:55:00,16.34,16.38,16.33,16.36,193400.0,16.34,16.38,16.33,16.36,193400.0
2006-09-18 10:00:00,16.37,16.38,16.35,16.36,139900.0,16.37,16.38,16.35,16.36,139900.0
2006-09-18 10:05:00,16.37,16.44,16.37,16.43,120200.0,16.37,16.44,16.37,16.43,120200.0
2006-09-18 10:10:00,16.43,16.44,16.41,16.41,51800.0,16.43,16.44,16.41,16.41,51800.0
2006-09-18 10:15:00,16.42,16.43,16.38,16.41,502700.0,16.42,16.43,16.38,16.41,502700.0
2006-09-18 10:20:00,16.41,16.42,16.39,16.39,168200.0,16.41,16.42,16.39,16.39,168200.0
2006-09-18 10:25:00,16.39,16.41,16.38,16.39,132000.0,16.39,16.41,16.38,16.39,132000.0
2006-09-18 10:30:00,16.37,16.41,16.37,16.4,424300.0,16.37,16.41,16.37,16.4,424300.0
2006-09-18 10:35:00,16.4,16.41,16.37,16.41,123800.0,16.4,16.41,16.37,16.41,123800.0
2006-09-18 10:40:00,16.4,16.42,16.38,16.38,108100.0,16.4,16.42,16.38,16.38,108100.0
2006-09-18 10:45:00,16.39,16.41,16.39,16.4,79100.0,16.39,16.41,16.39,16.4,79100.0
2006-09-18 10:50:00,16.4,16.41,16.39,16.4,214200.0,16.4,16.41,16.39,16.4,214200.0
2006-09-18 10:55:00,16.4,16.41,16.39,16.4,170600.0,16.4,16.41,16.39,16.4,170600.0
2006-09-18 11:00:00,16.4,16.4,16.37,16.39,58400.0,16.4,16.4,16.37,16.39,58400.0
2006-09-18 11:05:00,16.38,16.39,16.37,16.38,36700.0,16.38,16.39,16.37,16.38,36700.0
2006-09-18 11:10:00,16.38,16.39,16.37,16.39,55200.0,16.38,16.39,16.37,16.39,55200.0
2006-09-18 11:15:00,16.38,16.4,16.38,16.39,180200.0,16.38,16.4,16.38,16.39,180200.0
2006-09-18 11:20:00,16.39,16.4,16.38,16.39,24900.0,16.39,16.4,16.38,16.39,24900.0
2006-09-18 11:25:00,16.39,16.4,16.39,16.39,56000.0,16.39,16.4,16.39,16.39,56000.0
2006-09-18 11:30:00,16.4,16.4,16.38,16.39,120700.0,16.4,16.4,16.38,16.39,120700.0
2006-09-18 11:35:00,16.4,16.41,16.39,16.39,275300.0,16.4,16.41,16.39,16.39,275300.0
2006-09-18 11:40:00,16.39,16.4,16.38,16.39,159600.0,16.39,16.4,16.38,16.39,159600.0
2006-09-18 11:45:00,16.39,16.4,16.39,16.4,128600.0,16.39,16.4,16.39,16.4,128600.0
2006-09-18 11:50:00,16.4,16.4,16.38,16.39,46400.0,16.4,16.4,16.38,16.39,46400.0
2006-09-18 11:55:00,16.39,16.4,16.39,16.4,64300.0,16.39,16.4,16.39,16.4,64300.0
2006-09-18 12:00:00,16.4,16.4,16.39,16.4,31700.0,16.4,16.4,16.39,16.4,31700.0
2006-09-18 12:05:00,16.4,16.4,16.38,16.39,74100.0,16.4,16.4,16.38,16.39,74100.0
2006-09-18 12:10:00,16.4,16.4,16.38,16.4,30800.0,16.4,16.4,16.38,16.4,30800.0
2006-09-18 12:15:00,16.39,16.4,16.38,16.4,32400.0,16.39,16.4,16.38,16.4,32400.0
2006-09-18 12:20:00,16.4,16.4,16.38,16.38,42400.0,16.4,16.4,16.38,16.38,42400.0
2006-09-18 12:25:00,16.39,16.4,16.38,16.4,30200.0,16.39,16.4,16.38,16.4,30200.0
2006-09-18 12:30:00,16.39,16.4,16.39,16.4,31900.0,16.39,16.4,16.39,16.4,31900.0
2006-09-18 12:35:00,16.39,16.4,16.39,16.4,17200.0,16.39,16.4,16.39,16.4,17200.0
2006-09-18 12:40:00,16.4,16.43,16.39,16.43,91600.0,16.4,16.43,16.39,16.43,91600.0
2006-09-18 12:45:00,16.43,16.45,16.43,16.43,55000.0,16.43,16.45,16.43,16.43,55000.0
2006-09-18 12:50:00,16.43,16.45,16.42,16.45,72100.0,16.43,16.45,16.42,16.45,72100.0
2006-09-18 12:55:00,16.44,16.47,16.43,16.44,203200.0,16.44,16.47,16.43,16.44,203200.0
2006-09-18 13:00:00,16.45,16.45,16.44,16.44,82700.0,16.45,16.45,16.44,16.44,82700.0
2006-09-18 13:05:00,16.44,16.45,16.43,16.43,37100.0,16.44,16.45,16.43,16.43,37100.0
2006-09-18 13:10:00,16.44,16.44,16.41,16.41,37800.0,16.44,16.44,16.41,16.41,37800.0
2006-09-18 13:15:00,16.42,16.42,16.4,16.41,20500.0,16.42,16.42,16.4,16.41,20500.0
2006-09-18 13:20:00,16.41,16.42,16.4,16.42,15200.0,16.41,16.42,16.4,16.42,15200.0
2006-09-18 13:25:00,16.41,16.42,16.4,16.41,67700.0,16.41,16.42,16.4,16.41,67700.0
2006-09-18 13:30:00,16.41,16.41,16.39,16.4,34600.0,16.41,16.41,16.39,16.4,34600.0
2006-09-18 13:35:00,16.41,16.42,16.4,16.41,45700.0,16.41,16.42,16.4,16.41,45700.0
2006-09-18 13:40:00,16.41,16.41,16.39,16.4,110000.0,16.41,16.41,16.39,16.4,110000.0
2006-09-18 13:45:00,16.41,16.42,16.4,16.41,73800.0,16.41,16.42,16.4,16.41,73800.0
2006-09-18 13:50:00,16.41,16.42,16.4,16.41,129300.0,16.41,16.42,16.4,16.41,129300.0
2006-09-18 13:55:00,16.41,16.42,16.4,16.41,35900.0,16.41,16.42,16.4,16.41,35900.0
2006-09-18 14:00:00,16.41,16.42,16.4,16.4,53600.0,16.41,16.42,16.4,16.4,53600.0
2006-09-18 14:05:00,16.4,16.41,16.4,16.4,31700.0,16.4,16.41,16.4,16.4,31700.0
2006-09-18 14:10:00,16.4,16.42,16.4,16.41,40900.0,16.4,16.42,16.4,16.41,40900.0
2006-09-18 14:15:00,16.41,16.42,16.4,16.4,25800.0,16.41,16.42,16.4,16.4,25800.0
2006-09-18 14:20:00,16.4,16.42,16.4,16.41,53100.0,16.4,16.42,16.4,16.41,53100.0
2006-09-18 14:25:00,16.41,16.42,16.4,16.41,27900.0,16.41,16.42,16.4,16.41,27900.0
2006-09-18 14:30:00,16.41,16.41,16.39,16.4,44400.0,16.41,16.41,16.39,16.4,44400.0
2006-09-18 14:35:00,16.39,16.4,16.39,16.4,25500.0,16.39,16.4,16.39,16.4,25500.0
2006-09-18 14:40:00,16.39,16.41,16.39,16.4,59100.0,16.39,16.41,16.39,16.4,59100.0
2006-09-18 14:45:00,16.39,16.41,16.38,16.4,146200.0,16.39,16.41,16.38,16.4,146200.0
2006-09-18 14:50:00,16.4,16.41,16.4,16.41,48300.0,16.4,16.41,16.4,16.41,48300.0
2006-09-18 14:55:00,16.42,16.42,16.39,16.4,132600.0,16.42,16.42,16.39,16.4,132600.0
2006-09-18 15:00:00,16.41,16.41,16.4,16.4,38300.0,16.41,16.41,16.4,16.4,38300.0
2006-09-18 15:05:00,16.41,16.42,16.4,16.41,74000.0,16.41,16.42,16.4,16.41,74000.0
2006-09-18 15:10:00,16.42,16.42,16.4,16.41,58000.0,16.42,16.42,16.4,16.41,58000.0
2006-09-18 15:15:00,16.41,16.42,16.41,16.41,45000.0,16.41,16.42,16.41,16.41,45000.0
2006-09-18 15:20:00,16.42,16.42,16.41,16.42,90400.0,16.42,16.42,16.41,16.42,90400.0
2006-09-18 15:25:00,16.42,16.44,16.41,16.41,76200.0,16.42,16.44,16.41,16.41,76200.0
2006-09-18 15:30:00,16.43,16.47,16.43,16.47,295800.0,16.43,16.47,16.43,16.47,295800.0
2006-09-18 15:35:00,16.47,16.47,16.45,16.46,283200.0,16.47,16.47,16.45,16.46,283200.0
2006-09-18 15:40:00,16.45,16.46,16.43,16.46,169200.0,16.45,16.46,16.43,16.46,169200.0
2006-09-18 15:45:00,16.46,16.47,16.45,16.47,78100.0,16.46,16.47,16.45,16.47,78100.0
2006-09-18 15:50:00,16.46,16.48,16.46,16.48,174600.0,16.46,16.48,16.46,16.48,174600.0
2006-09-18 15:55:00,16.48,16.48,16.46,16.47,167100.0,16.48,16.48,16.46,16.47,167100.0
2006-09-19 09:30:00,16.48,16.6,16.48,16.53,122300.0,16.48,16.6,16.48,16.53,122300.0
2006-09-19 09:35:00,16.53,16.56,16.49,16.52,43000.0,16.53,16.56,16.49,16.52,43000.0
2006-09-19 09:40:00,16.52,16.58,16.51,16.58,25900.0,16.52,16.58,16.51,16.58,25900.0
2006-09-19 09:45:00,16.58,16.58,16.55,16.56,117300.0,16.58,16.58,16.55,16.56,117300.0
2006-09-19 09:50:00,16.55,16.56,16.5,16.5,92000.0,16.55,16.56,16.5,16.5,92000.0
2006-09-19 09:55:00,16.51,16.56,16.5,16.54,86100.0,16.51,16.56,16.5,16.54,86100.0
2006-09-19 10:00:00,16.53,16.53,16.5,16.51,92200.0,16.53,16.53,16.5,16.51,92200.0
2006-09-19 10:05:00,16.51,16.51,16.48,16.5,63300.0,16.51,16.51,16.48,16.5,63300.0
2006-09-19 10:10:00,16.49,16.56,16.48,16.54,291000.0,16.49,16.56,16.48,16.54,291000.0
2006-09-19 10:15:00,16.54,16.54,16.5,16.51,33200.0,16.54,16.54,16.5,16.51,33200.0
2006-09-19 10:20:00,16.52,16.54,16.51,16.52,120900.0,16.52,16.54,16.51,16.52,120900.0
2006-09-19 10:25:00,16.52,16.53,16.51,16.51,28600.0,16.52,16.53,16.51,16.51,28600.0
2006-09-19 10:30:00,16.51,16.51,16.5,16.5,84600.0,16.51,16.51,16.5,16.5,84600.0
2006-09-19 10:35:00,16.5,16.51,16.49,16.5,41400.0,16.5,16.51,16.49,16.5,41400.0
2006-09-19 10:40:00,16.51,16.51,16.48,16.49,23100.0,16.51,16.51,16.48,16.49,23100.0
2006-09-19 10:45:00,16.5,16.54,16.49,16.51,350000.0,16.5,16.54,16.49,16.51,350000.0
2006-09-19 10:50:00,16.51,16.52,16.49,16.49,14400.0,16.51,16.52,16.49,16.49,14400.0
2006-09-19 10:55:00,16.5,16.56,16.49,16.53,854100.0,16.5,16.56,16.49,16.53,854100.0
2006-09-19 11:00:00,16.53,16.53,16.51,16.53,50100.0,16.53,16.53,16.51,16.53,50100.0
2006-09-19 11:05:00,16.53,16.53,16.47,16.47,93700.0,16.53,16.53,16.47,16.47,93700.0
2006-09-19 11:10:00,16.47,16.48,16.4,16.41,85000.0,16.47,16.48,16.4,16.41,85000.0
2006-09-19 11:15:00,16.4,16.4,16.31,16.34,117400.0,16.4,16.4,16.31,16.34,117400.0
2006-09-19 11:20:00,16.34,16.34,16.3,16.3,87400.0,16.34,16.34,16.3,16.3,87400.0
2006-09-19 11:25:00,16.3,16.34,16.3,16.31,60800.0,16.3,16.34,16.3,16.31,60800.0
2006-09-19 11:30:00,16.31,16.41,16.29,16.41,746200.0,16.31,16.41,16.29,16.41,746200.0
2006-09-19 11:35:00,16.41,16.41,16.36,16.37,101700.0,16.41,16.41,16.36,16.37,101700.0
2006-09-19 11:40:00,16.37,16.38,16.35,16.35,24900.0,16.37,16.38,16.35,16.35,24900.0
2006-09-19 11:45:00,16.35,16.36,16.32,16.34,45500.0,16.35,16.36,16.32,16.34,45500.0
2006-09-19 11:50:00,16.34,16.37,16.34,16.37,32800.0,16.34,16.37,16.34,16.37,32800.0
2006-09-19 11:55:00,16.36,16.37,16.34,16.35,21300.0,16.36,16.37,16.34,16.35,21300.0
2006-09-19 12:00:00,16.35,16.39,16.33,16.38,88400.0,16.35,16.39,16.33,16.38,88400.0
2006-09-19 12:05:00,16.38,16.39,16.37,16.37,29900.0,16.38,16.39,16.37,16.37,29900.0
2006-09-19 12:10:00,16.37,16.39,16.37,16.38,42600.0,16.37,16.39,16.37,16.38,42600.0
2006-09-19 12:15:00,16.38,16.39,16.35,16.38,93200.0,16.38,16.39,16.35,16.38,93200.0
2006-09-19 12:20:00,16.38,16.39,16.37,16.37,14900.0,16.38,16.39,16.37,16.37,14900.0
2006-09-19 12:25:00,16.37,16.38,16.34,16.35,39700.0,16.37,16.38,16.34,16.35,39700.0
2006-09-19 12:30:00,16.34,16.38,16.34,16.37,20700.0,16.34,16.38,16.34,16.37,20700.0
2006-09-19 12:35:00,16.37,16.38,16.36,16.37,22000.0,16.37,16.38,16.36,16.37,22000.0
2006-09-19 12:40:00,16.36,16.38,16.35,16.38,43900.0,16.36,16.38,16.35,16.38,43900.0
2006-09-19 12:45:00,16.38,16.4,16.36,16.38,64800.0,16.38,16.4,16.36,16.38,64800.0
2006-09-19 12:50:00,16.39,16.44,16.38,16.43,83300.0,16.39,16.44,16.38,16.43,83300.0
2006-09-19 12:55:00,16.42,16.46,16.41,16.44,63400.0,16.42,16.46,16.41,16.44,63400.0
2006-09-19 13:00:00,16.43,16.44,16.42,16.43,62300.0,16.43,16.44,16.42,16.43,62300.0
2006-09-19 13:05:00,16.44,16.45,16.42,16.43,70500.0,16.44,16.45,16.42,16.43,70500.0
2006-09-19 13:10:00,16.43,16.44,16.41,16.43,76000.0,16.43,16.44,16.41,16.43,76000.0
2006-09-19 13:15:00,16.43,16.44,16.42,16.43,30200.0,16.43,16.44,16.42,16.43,30200.0
2006-09-19 13:20:00,16.43,16.44,16.4,16.41,1018900.0,16.43,16.44,16.4,16.41,1018900.0
2006-09-19 13:25:00,16.42,16.43,16.41,16.42,10600.0,16.42,16.43,16.41,16.42,10600.0
2006-09-19 13:30:00,16.43,16.43,16.37,16.37,34700.0,16.43,16.43,16.37,16.37,34700.0
2006-09-19 13:35:00,16.38,16.41,16.38,16.41,31500.0,16.38,16.41,16.38,16.41,31500.0
2006-09-19 13:40:00,16.4,16.41,16.39,16.4,53300.0,16.4,16.41,16.39,16.4,53300.0
2006-09-19 13:45:00,16.4,16.44,16.39,16.41,234700.0,16.4,16.44,16.39,16.41,234700.0
2006-09-19 13:50:00,16.4,16.45,16.4,16.44,109600.0,16.4,16.45,16.4,16.44,109600.0
2006-09-19 13:55:00,16.44,16.45,16.43,16.43,36400.0,16.44,16.45,16.43,16.43,36400.0
2006-09-19 14:00:00,16.44,16.44,16.41,16.43,58000.0,16.44,16.44,16.41,16.43,58000.0
2006-09-19 14:05:00,16.43,16.44,16.37,16.38,180900.0,16.43,16.44,16.37,16.38,180900.0
2006-09-19 14:10:00,16.38,16.39,16.37,16.38,18100.0,16.38,16.39,16.37,16.38,18100.0
2006-09-19 14:15:00,16.38,16.41,16.37,16.4,34200.0,16.38,16.41,16.37,16.4,34200.0
2006-09-19 14:20:00,16.4,16.41,16.38,16.39,68200.0,16.4,16.41,16.38,16.39,68200.0
2006-09-19 14:25:00,16.4,16.41,16.39,16.4,73300.0,16.4,16.41,16.39,16.4,73300.0
2006-09-19 14:30:00,16.4,16.43,16.39,16.42,55800.0,16.4,16.43,16.39,16.42,55800.0
2006-09-19 14:35:00,16.4,16.42,16.38,16.41,137500.0,16.4,16.42,16.38,16.41,137500.0
2006-09-19 14:40:00,16.41,16.41,16.39,16.39,18900.0,16.41,16.41,16.39,16.39,18900.0
2006-09-19 14:45:00,16.39,16.41,16.38,16.4,39500.0,16.39,16.41,16.38,16.4,39500.0
2006-09-19 14:50:00,16.4,16.41,16.39,16.4,55700.0,16.4,16.41,16.39,16.4,55700.0
2006-09-19 14:55:00,16.41,16.44,16.4,16.41,48200.0,16.41,16.44,16.4,16.41,48200.0
2006-09-19 15:00:00,16.41,16.42,16.39,16.4,95800.0,16.41,16.42,16.39,16.4,95800.0
2006-09-19 15:05:00,16.4,16.42,16.39,16.39,111700.0,16.4,16.42,16.39,16.39,111700.0
2006-09-19 15:10:00,16.39,16.43,16.39,16.43,55500.0,16.39,16.43,16.39,16.43,55500.0
2006-09-19 15:15:00,16.43,16.44,16.42,16.43,30000.0,16.43,16.44,16.42,16.43,30000.0
2006-09-19 15:20:00,16.43,16.44,16.43,16.44,21400.0,16.43,16.44,16.43,16.44,21400.0
2006-09-19 15:25:00,16.44,16.44,16.42,16.43,68400.0,16.44,16.44,16.42,16.43,68400.0
2006-09-19 15:30:00,16.43,16.44,16.41,16.41,128900.0,16.43,16.44,16.41,16.41,128900.0
2006-09-19 15:35:00,16.41,16.42,16.38,16.39,72600.0,16.41,16.42,16.38,16.39,72600.0
2006-09-19 15:40:00,16.39,16.41,16.39,16.4,79500.0,16.39,16.41,16.39,16.4,79500.0
2006-09-19 15:45:00,16.4,16.41,16.39,16.39,69500.0,16.4,16.41,16.39,16.39,69500.0
2006-09-19 15:50:00,16.39,16.41,16.39,16.4,98100.0,16.39,16.41,16.39,16.4,98100.0
2006-09-19 15:55:00,16.4,16.42,16.39,16.4,117000.0,16.4,16.42,16.39,16.4,117000.0
2006-09-20 09:30:00,16.54,16.57,16.54,16.55,133400.0,16.54,16.57,16.54,16.55,133400.0
2006-09-20 09:35:00,16.55,16.57,16.5,16.55,157400.0,16.55,16.57,16.5,16.55,157400.0
2006-09-20 09:40:00,16.55,16.56,16.51,16.52,84500.0,16.55,16.56,16.51,16.52,84500.0
2006-09-20 09:45:00,16.52,16.53,16.49,16.52,106000.0,16.52,16.53,16.49,16.52,106000.0
2006-09-20 09:50:00,16.51,16.55,16.48,16.49,58500.0,16.51,16.55,16.48,16.49,58500.0
2006-09-20 09:55:00,16.5,16.51,16.49,16.5,51800.0,16.5,16.51,16.49,16.5,51800.0
2006-09-20 10:00:00,16.5,16.5,16.48,16.49,129000.0,16.5,16.5,16.48,16.49,129000.0
2006-09-20 10:05:00,16.49,16.54,16.49,16.52,147700.0,16.49,16.54,16.49,16.52,147700.0
2006-09-20 10:10:00,16.52,16.55,16.51,16.52,58900.0,16.52,16.55,16.51,16.52,58900.0
2006-09-20 10:15:00,16.52,16.57,16.52,16.55,101900.0,16.52,16.57,16.52,16.55,101900.0
2006-09-20 10:20:00,16.56,16.6,16.53,16.6,123900.0,16.56,16.6,16.53,16.6,123900.0
2006-09-20 10:25:00,16.59,16.62,16.58,16.6,174000.0,16.59,16.62,16.58,16.6,174000.0
2006-09-20 10:30:00,16.61,16.69,16.61,16.66,243300.0,16.61,16.69,16.61,16.66,243300.0
2006-09-20 10:35:00,16.66,16.67,16.58,16.58,232500.0,16.66,16.67,16.58,16.58,232500.0
2006-09-20 10:40:00,16.58,16.62,16.58,16.62,148500.0,16.58,16.62,16.58,16.62,148500.0
2006-09-20 10:45:00,16.61,16.62,16.59,16.61,464200.0,16.61,16.62,16.59,16.61,464200.0
2006-09-20 10:50:00,16.61,16.62,16.58,16.62,885700.0,16.61,16.62,16.58,16.62,885700.0
2006-09-20 10:55:00,16.62,16.62,16.56,16.56,226400.0,16.62,16.62,16.56,16.56,226400.0
2006-09-20 11:00:00,16.57,16.59,16.56,16.58,61900.0,16.57,16.59,16.56,16.58,61900.0
2006-09-20 11:05:00,16.59,16.59,16.57,16.57,49500.0,16.59,16.59,16.57,16.57,49500.0
2006-09-20 11:10:00,16.58,16.59,16.57,16.58,161600.0,16.58,16.59,16.57,16.58,161600.0
2006-09-20 11:15:00,16.58,16.59,16.57,16.58,102900.0,16.58,16.59,16.57,16.58,102900.0
2006-09-20 11:20:00,16.58,16.59,16.57,16.58,34600.0,16.58,16.59,16.57,16.58,34600.0
2006-09-20 11:25:00,16.58,16.59,16.57,16.58,67400.0,16.58,16.59,16.57,16.58,67400.0
2006-09-20 11:30:00,16.58,16.59,16.57,16.59,197900.0,16.58,16.59,16.57,16.59,197900.0
2006-09-20 11:35:00,16.58,16.59,16.58,16.59,17900.0,16.58,16.59,16.58,16.59,17900.0
2006-09-20 11:40:00,16.58,16.59,16.58,16.58,24400.0,16.58,16.59,16.58,16.58,24400.0
2006-09-20 11:45:00,16.57,16.59,16.57,16.59,168100.0,16.57,16.59,16.57,16.59,168100.0
2006-09-20 11:50:00,16.59,16.6,16.58,16.6,18600.0,16.59,16.6,16.58,16.6,18600.0
2006-09-20 11:55:00,16.6,16.6,16.56,16.57,319800.0,16.6,16.6,16.56,16.57,319800.0
2006-09-20 12:00:00,16.58,16.59,16.57,16.59,40800.0,16.58,16.59,16.57,16.59,40800.0
2006-09-20 12:05:00,16.59,16.6,16.59,16.6,160400.0,16.59,16.6,16.59,16.6,160400.0
2006-09-20 12:10:00,16.6,16.6,16.59,16.6,136300.0,16.6,16.6,16.59,16.6,136300.0
2006-09-20 12:15:00,16.6,16.61,16.59,16.6,136600.0,16.6,16.61,16.59,16.6,136600.0
2006-09-20 12:20:00,16.6,16.61,16.59,16.6,391900.0,16.6,16.61,16.59,16.6,391900.0
2006-09-20 12:25:00,16.6,16.6,16.59,16.6,77800.0,16.6,16.6,16.59,16.6,77800.0
2006-09-20 12:30:00,16.6,16.61,16.59,16.61,1028000.0,16.6,16.61,16.59,16.61,1028000.0
2006-09-20 12:35:00,16.61,16.61,16.59,16.59,859800.0,16.61,16.61,16.59,16.59,859800.0
2006-09-20 12:40:00,16.59,16.61,16.58,16.6,296400.0,16.59,16.61,16.58,16.6,296400.0
2006-09-20 12:45:00,16.6,16.6,16.57,16.59,72200.0,16.6,16.6,16.57,16.59,72200.0
2006-09-20 12:50:00,16.58,16.59,16.58,16.59,16700.0,16.58,16.59,16.58,16.59,16700.0
2006-09-20 12:55:00,16.58,16.6,16.58,16.59,24200.0,16.58,16.6,16.58,16.59,24200.0
2006-09-20 13:00:00,16.59,16.59,16.57,16.58,58600.0,16.59,16.59,16.57,16.58,58600.0
2006-09-20 13:05:00,16.58,16.59,16.57,16.58,42300.0,16.58,16.59,16.57,16.58,42300.0
2006-09-20 13:10:00,16.58,16.58,16.56,16.58,47400.0,16.58,16.58,16.56,16.58,47400.0
2006-09-20 13:15:00,16.57,16.58,16.57,16.57,68900.0,16.57,16.58,16.57,16.57,68900.0
2006-09-20 13:20:00,16.57,16.57,16.52,16.55,247500.0,16.57,16.57,16.52,16.55,247500.0
2006-09-20 13:25:00,16.55,16.57,16.54,16.57,64900.0,16.55,16.57,16.54,16.57,64900.0
2006-09-20 13:30:00,16.57,16.57,16.51,16.51,145600.0,16.57,16.57,16.51,16.51,145600.0
2006-09-20 13:35:00,16.52,16.55,16.51,16.55,88000.0,16.52,16.55,16.51,16.55,88000.0
2006-09-20 13:40:00,16.55,16.56,16.54,16.56,43500.0,16.55,16.56,16.54,16.56,43500.0
2006-09-20 13:45:00,16.55,16.57,16.55,16.56,27500.0,16.55,16.57,16.55,16.56,27500.0
2006-09-20 13:50:00,16.56,16.57,16.53,16.54,65900.0,16.56,16.57,16.53,16.54,65900.0
2006-09-20 13:55:00,16.54,16.54,16.53,16.53,67800.0,16.54,16.54,16.53,16.53,67800.0
2006-09-20 14:00:00,16.53,16.55,16.51,16.52,347500.0,16.53,16.55,16.51,16.52,347500.0
2006-09-20 14:05:00,16.52,16.53,16.51,16.52,63500.0,16.52,16.53,16.51,16.52,63500.0
2006-09-20 14:10:00,16.51,16.53,16.5,16.51,63400.0,16.51,16.53,16.5,16.51,63400.0
2006-09-20 14:15:00,16.51,16.53,16.5,16.5,181700.0,16.51,16.53,16.5,16.5,181700.0
2006-09-20 14:20:00,16.5,16.51,16.49,16.5,153100.0,16.5,16.51,16.49,16.5,153100.0
2006-09-20 14:25:00,16.5,16.54,16.49,16.51,165900.0,16.5,16.54,16.49,16.51,165900.0
2006-09-20 14:30:00,16.51,16.54,16.5,16.54,99600.0,16.51,16.54,16.5,16.54,99600.0
2006-09-20 14:35:00,16.53,16.54,16.5,16.52,67800.0,16.53,16.54,16.5,16.52,67800.0
2006-09-20 14:40:00,16.51,16.54,16.51,16.54,19300.0,16.51,16.54,16.51,16.54,19300.0
2006-09-20 14:45:00,16.54,16.55,16.52,16.54,963700.0,16.54,16.55,16.52,16.54,963700.0
2006-09-20 14:50:00,16.53,16.55,16.53,16.54,62700.0,16.53,16.55,16.53,16.54,62700.0
2006-09-20 14:55:00,16.54,16.55,16.53,16.54,42200.0,16.54,16.55,16.53,16.54,42200.0
2006-09-20 15:00:00,16.55,16.55,16.5,16.53,140400.0,16.55,16.55,16.5,16.53,140400.0
2006-09-20 15:05:00,16.53,16.54,16.52,16.53,199900.0,16.53,16.54,16.52,16.53,199900.0
2006-09-20 15:10:00,16.52,16.54,16.51,16.53,128000.0,16.52,16.54,16.51,16.53,128000.0
2006-09-20 15:15:00,16.53,16.55,16.52,16.54,219200.0,16.53,16.55,16.52,16.54,219200.0
2006-09-20 15:20:00,16.55,16.55,16.53,16.55,77100.0,16.55,16.55,16.53,16.55,77100.0
2006-09-20 15:25:00,16.54,16.55,16.53,16.55,243000.0,16.54,16.55,16.53,16.55,243000.0
2006-09-20 15:30:00,16.55,16.56,16.54,16.56,135100.0,16.55,16.56,16.54,16.56,135100.0
2006-09-20 15:35:00,16.56,16.57,16.52,16.53,143800.0,16.56,16.57,16.52,16.53,143800.0
2006-09-20 15:40:00,16.53,16.54,16.52,16.52,143700.0,16.53,16.54,16.52,16.52,143700.0
2006-09-20 15:45:00,16.52,16.53,16.51,16.51,241500.0,16.52,16.53,16.51,16.51,241500.0
2006-09-20 15:50:00,16.52,16.53,16.51,16.53,158700.0,16.52,16.53,16.51,16.53,158700.0
2006-09-20 15:55:00,16.53,16.54,16.48,16.49,265100.0,16.53,16.54,16.48,16.49,265100.0
2006-09-21 09:30:00,16.53,16.57,16.52,16.55,85000.0,16.53,16.57,16.52,16.55,85000.0
2006-09-21 09:35:00,16.55,16.57,16.53,16.53,73200.0,16.55,16.57,16.53,16.53,73200.0
2006-09-21 09:40:00,16.53,16.55,16.52,16.52,99400.0,16.53,16.55,16.52,16.52,99400.0
2006-09-21 09:45:00,16.52,16.54,16.43,16.46,361300.0,16.52,16.54,16.43,16.46,361300.0
2006-09-21 09:50:00,16.45,16.51,16.45,16.51,118400.0,16.45,16.51,16.45,16.51,118400.0
2006-09-21 09:55:00,16.51,16.55,16.49,16.49,140600.0,16.51,16.55,16.49,16.49,140600.0
2006-09-21 10:00:00,16.49,16.52,16.48,16.49,54000.0,16.49,16.52,16.48,16.49,54000.0
2006-09-21 10:05:00,16.49,16.5,16.47,16.47,101700.0,16.49,16.5,16.47,16.47,101700.0
2006-09-21 10:10:00,16.48,16.49,16.45,16.47,103000.0,16.48,16.49,16.45,16.47,103000.0
2006-09-21 10:15:00,16.46,16.49,16.45,16.48,139100.0,16.46,16.49,16.45,16.48,139100.0
2006-09-21 10:20:00,16.47,16.48,16.46,16.48,32400.0,16.47,16.48,16.46,16.48,32400.0
2006-09-21 10:25:00,16.49,16.5,16.48,16.5,361100.0,16.49,16.5,16.48,16.5,361100.0
2006-09-21 10:30:00,16.5,16.51,16.47,16.49,597500.0,16.5,16.51,16.47,16.49,597500.0
2006-09-21 10:35:00,16.49,16.49,16.45,16.45,66400.0,16.49,16.49,16.45,16.45,66400.0
2006-09-21 10:40:00,16.45,16.47,16.45,16.46,67600.0,16.45,16.47,16.45,16.46,67600.0
2006-09-21 10:45:00,16.46,16.48,16.46,16.48,40500.0,16.46,16.48,16.46,16.48,40500.0
2006-09-21 10:50:00,16.48,16.49,16.47,16.47,38000.0,16.48,16.49,16.47,16.47,38000.0
2006-09-21 10:55:00,16.47,16.49,16.47,16.48,41900.0,16.47,16.49,16.47,16.48,41900.0
2006-09-21 11:00:00,16.49,16.49,16.48,16.48,11000.0,16.49,16.49,16.48,16.48,11000.0
2006-09-21 11:05:00,16.48,16.52,16.48,16.5,58000.0,16.48,16.52,16.48,16.5,58000.0
2006-09-21 11:10:00,16.5,16.5,16.48,16.5,79300.0,16.5,16.5,16.48,16.5,79300.0
2006-09-21 11:15:00,16.5,16.5,16.49,16.5,42200.0,16.5,16.5,16.49,16.5,42200.0
2006-09-21 11:20:00,16.5,16.5,16.48,16.49,24800.0,16.5,16.5,16.48,16.49,24800.0
2006-09-21 11:25:00,16.48,16.5,16.48,16.49,31800.0,16.48,16.5,16.48,16.49,31800.0
2006-09-21 11:30:00,16.5,16.5,16.48,16.49,31900.0,16.5,16.5,16.48,16.49,31900.0
2006-09-21 11:35:00,16.49,16.49,16.48,16.49,53900.0,16.49,16.49,16.48,16.49,53900.0
2006-09-21 11:40:00,16.48,16.49,16.47,16.48,42300.0,16.48,16.49,16.47,16.48,42300.0
2006-09-21 11:45:00,16.47,16.5,16.47,16.5,56400.0,16.47,16.5,16.47,16.5,56400.0
2006-09-21 11:50:00,16.5,16.52,16.49,16.51,187300.0,16.5,16.52,16.49,16.51,187300.0
2006-09-21 11:55:00,16.51,16.53,16.5,16.53,24900.0,16.51,16.53,16.5,16.53,24900.0
2006-09-21 12:00:00,16.53,16.53,16.49,16.5,1122100.0,16.53,16.53,16.49,16.5,1122100.0
2006-09-21 12:05:00,16.5,16.52,16.47,16.49,459700.0,16.5,16.52,16.47,16.49,459700.0
2006-09-21 12:10:00,16.49,16.5,16.46,16.48,503500.0,16.49,16.5,16.46,16.48,503500.0
2006-09-21 12:15:00,16.48,16.49,16.47,16.48,439400.0,16.48,16.49,16.47,16.48,439400.0
2006-09-21 12:20:00,16.48,16.49,16.47,16.48,47900.0,16.48,16.49,16.47,16.48,47900.0
2006-09-21 12:25:00,16.48,16.48,16.45,16.46,121400.0,16.48,16.48,16.45,16.46,121400.0
2006-09-21 12:30:00,16.47,16.48,16.46,16.47,90800.0,16.47,16.48,16.46,16.47,90800.0
2006-09-21 12:35:00,16.46,16.48,16.46,16.48,60600.0,16.46,16.48,16.46,16.48,60600.0
2006-09-21 12:40:00,16.48,16.49,16.47,16.48,94500.0,16.48,16.49,16.47,16.48,94500.0
2006-09-21 12:45:00,16.48,16.49,16.46,16.47,132600.0,16.48,16.49,16.46,16.47,132600.0
2006-09-21 12:50:00,16.46,16.47,16.45,16.46,62400.0,16.46,16.47,16.45,16.46,62400.0
2006-09-21 12:55:00,16.45,16.46,16.45,16.46,25500.0,16.45,16.46,16.45,16.46,25500.0
2006-09-21 13:00:00,16.46,16.47,16.45,16.47,53500.0,16.46,16.47,16.45,16.47,53500.0
2006-09-21 13:05:00,16.46,16.47,16.45,16.46,114100.0,16.46,16.47,16.45,16.46,114100.0
2006-09-21 13:10:00,16.46,16.48,16.46,16.48,89900.0,16.46,16.48,16.46,16.48,89900.0
2006-09-21 13:15:00,16.48,16.48,16.46,16.46,20700.0,16.48,16.48,16.46,16.46,20700.0
2006-09-21 13:20:00,16.47,16.47,16.46,16.46,51900.0,16.47,16.47,16.46,16.46,51900.0
2006-09-21 13:25:00,16.47,16.47,16.45,16.47,156600.0,16.47,16.47,16.45,16.47,156600.0
2006-09-21 13:30:00,16.46,16.47,16.45,16.45,207900.0,16.46,16.47,16.45,16.45,207900.0
2006-09-21 13:35:00,16.46,16.46,16.44,16.44,167600.0,16.46,16.46,16.44,16.44,167600.0
2006-09-21 13:40:00,16.44,16.46,16.43,16.45,143200.0,16.44,16.46,16.43,16.45,143200.0
2006-09-21 13:45:00,16.45,16.45,16.4,16.41,176000.0,16.45,16.45,16.4,16.41,176000.0
2006-09-21 13:50:00,16.41,16.42,16.39,16.41,78400.0,16.41,16.42,16.39,16.41,78400.0
2006-09-21 13:55:00,16.41,16.43,16.4,16.42,56400.0,16.41,16.43,16.4,16.42,56400.0
2006-09-21 14:00:00,16.42,16.43,16.42,16.43,62300.0,16.42,16.43,16.42,16.43,62300.0
2006-09-21 14:05:00,16.42,16.45,16.42,16.44,99400.0,16.42,16.45,16.42,16.44,99400.0
2006-09-21 14:10:00,16.44,16.45,16.42,16.42,124500.0,16.44,16.45,16.42,16.42,124500.0
2006-09-21 14:15:00,16.43,16.43,16.42,16.43,11800.0,16.43,16.43,16.42,16.43,11800.0
2006-09-21 14:20:00,16.42,16.44,16.4,16.44,64100.0,16.42,16.44,16.4,16.44,64100.0
2006-09-21 14:25:00,16.44,16.44,16.4,16.4,133300.0,16.44,16.44,16.4,16.4,133300.0
2006-09-21 14:30:00,16.4,16.41,16.4,16.41,54900.0,16.4,16.41,16.4,16.41,54900.0
2006-09-21 14:35:00,16.4,16.41,16.4,16.41,46100.0,16.4,16.41,16.4,16.41,46100.0
2006-09-21 14:40:00,16.4,16.42,16.4,16.4,77900.0,16.4,16.42,16.4,16.4,77900.0
2006-09-21 14:45:00,16.4,16.41,16.4,16.41,49100.0,16.4,16.41,16.4,16.41,49100.0
2006-09-21 14:50:00,16.41,16.41,16.4,16.4,85100.0,16.41,16.41,16.4,16.4,85100.0
2006-09-21 14:55:00,16.4,16.42,16.4,16.4,50800.0,16.4,16.42,16.4,16.4,50800.0
2006-09-21 15:00:00,16.4,16.41,16.39,16.39,165900.0,16.4,16.41,16.39,16.39,165900.0
2006-09-21 15:05:00,16.39,16.4,16.38,16.38,95200.0,16.39,16.4,16.38,16.38,95200.0
2006-09-21 15:10:00,16.38,16.4,16.37,16.38,101900.0,16.38,16.4,16.37,16.38,101900.0
2006-09-21 15:15:00,16.38,16.39,16.37,16.38,22400.0,16.38,16.39,16.37,16.38,22400.0
2006-09-21 15:20:00,16.38,16.38,16.35,16.37,92400.0,16.38,16.38,16.35,16.37,92400.0
2006-09-21 15:25:00,16.37,16.37,16.35,16.37,133300.0,16.37,16.37,16.35,16.37,133300.0
2006-09-21 15:30:00,16.38,16.4,16.37,16.4,161700.0,16.38,16.4,16.37,16.4,161700.0
2006-09-21 15:35:00,16.4,16.41,16.36,16.36,168300.0,16.4,16.41,16.36,16.36,168300.0
2006-09-21 15:40:00,16.36,16.38,16.35,16.37,101700.0,16.36,16.38,16.35,16.37,101700.0
2006-09-21 15:45:00,16.37,16.37,16.33,16.34,233800.0,16.37,16.37,16.33,16.34,233800.0
2006-09-21 15:50:00,16.35,16.35,16.3,16.31,235800.0,16.35,16.35,16.3,16.31,235800.0
2006-09-21 15:55:00,16.3,16.35,16.29,16.35,270800.0,16.3,16.35,16.29,16.35,270800.0
2006-09-22 09:30:00,14.69,15.0,14.58,14.74,2405700.0,14.69,15.0,14.58,14.74,2405700.0
2006-09-22 09:35:00,14.72,14.84,14.63,14.76,1542500.0,14.72,14.84,14.63,14.76,1542500.0
2006-09-22 09:40:00,14.75,14.76,14.6,14.68,2084100.0,14.75,14.76,14.6,14.68,2084100.0
2006-09-22 09:45:00,14.7,14.71,14.48,14.5,1780900.0,14.7,14.71,14.48,14.5,1780900.0
2006-09-22 09:50:00,14.5,14.58,14.43,14.51,1972300.0,14.5,14.58,14.43,14.51,1972300.0
2006-09-22 09:55:00,14.51,14.61,14.45,14.6,1853000.0,14.51,14.61,14.45,14.6,1853000.0
2006-09-22 10:00:00,14.6,14.69,14.55,14.59,1251700.0,14.6,14.69,14.55,14.59,1251700.0
2006-09-22 10:05:00,14.59,14.59,14.52,14.53,1616200.0,14.59,14.59,14.52,14.53,1616200.0
2006-09-22 10:10:00,14.54,14.61,14.52,14.57,2149000.0,14.54,14.61,14.52,14.57,2149000.0
2006-09-22 10:15:00,14.57,14.71,14.55,14.7,1268500.0,14.57,14.71,14.55,14.7,1268500.0
2006-09-22 10:20:00,14.7,14.75,14.66,14.74,1334700.0,14.7,14.75,14.66,14.74,1334700.0
2006-09-22 10:25:00,14.74,14.79,14.7,14.75,2281700.0,14.74,14.79,14.7,14.75,2281700.0
2006-09-22 10:30:00,14.74,14.76,14.7,14.73,1910900.0,14.74,14.76,14.7,14.73,1910900.0
2006-09-22 10:35:00,14.73,14.76,14.7,14.7,1083400.0,14.73,14.76,14.7,14.7,1083400.0
2006-09-22 10:40:00,14.7,14.73,14.66,14.67,1212600.0,14.7,14.73,14.66,14.67,1212600.0
2006-09-22 10:45:00,14.68,14.72,14.67,14.7,962800.0,14.68,14.72,14.67,14.7,962800.0
2006-09-22 10:50:00,14.7,14.71,14.65,14.67,617800.0,14.7,14.71,14.65,14.67,617800.0
2006-09-22 10:55:00,14.67,14.74,14.66,14.74,1197700.0,14.67,14.74,14.66,14.74,1197700.0
2006-09-22 11:00:00,14.74,14.82,14.73,14.76,657500.0,14.74,14.82,14.73,14.76,657500.0
2006-09-22 11:05:00,14.76,14.8,14.76,14.76,1625200.0,14.76,14.8,14.76,14.76,1625200.0
2006-09-22 11:10:00,14.77,14.82,14.76,14.78,793800.0,14.77,14.82,14.76,14.78,793800.0
2006-09-22 11:15:00,14.79,14.79,14.72,14.76,1359400.0,14.79,14.79,14.72,14.76,1359400.0
2006-09-22 11:20:00,14.77,14.78,14.72,14.72,852400.0,14.77,14.78,14.72,14.72,852400.0
2006-09-22 11:25:00,14.72,14.76,14.72,14.75,785100.0,14.72,14.76,14.72,14.75,785100.0
2006-09-22 11:30:00,14.75,14.78,14.74,14.76,1191700.0,14.75,14.78,14.74,14.76,1191700.0
2006-09-22 11:35:00,14.76,14.85,14.76,14.82,1252300.0,14.76,14.85,14.76,14.82,1252300.0
2006-09-22 11:40:00,14.82,14.84,14.79,14.83,627600.0,14.82,14.84,14.79,14.83,627600.0
2006-09-22 11:45:00,14.83,14.89,14.83,14.87,1843900.0,14.83,14.89,14.83,14.87,1843900.0
2006-09-22 11:50:00,14.87,14.88,14.83,14.86,1791100.0,14.87,14.88,14.83,14.86,1791100.0
2006-09-22 11:55:00,14.86,14.86,14.81,14.84,712100.0,14.86,14.86,14.81,14.84,712100.0
2006-09-22 12:00:00,14.83,14.84,14.76,14.8,420100.0,14.83,14.84,14.76,14.8,420100.0
2006-09-22 12:05:00,14.8,14.82,14.78,14.8,592700.0,14.8,14.82,14.78,14.8,592700.0
2006-09-22 12:10:00,14.79,14.85,14.79,14.79,480000.0,14.79,14.85,14.79,14.79,480000.0
2006-09-22 12:15:00,14.79,14.8,14.75,14.78,859800.0,14.79,14.8,14.75,14.78,859800.0
2006-09-22 12:20:00,14.78,14.79,14.76,14.77,297100.0,14.78,14.79,14.76,14.77,297100.0
2006-09-22 12:25:00,14.77,14.79,14.77,14.78,291600.0,14.77,14.79,14.77,14.78,291600.0
2006-09-22 12:30:00,14.78,14.79,14.77,14.78,160700.0,14.78,14.79,14.77,14.78,160700.0
2006-09-22 12:35:00,14.79,14.81,14.78,14.79,489700.0,14.79,14.81,14.78,14.79,489700.0
2006-09-22 12:40:00,14.79,14.81,14.78,14.8,1316000.0,14.79,14.81,14.78,14.8,1316000.0
2006-09-22 12:45:00,14.8,14.81,14.75,14.76,493100.0,14.8,14.81,14.75,14.76,493100.0
2006-09-22 12:50:00,14.76,14.78,14.72,14.73,353900.0,14.76,14.78,14.72,14.73,353900.0
2006-09-22 12:55:00,14.73,14.74,14.69,14.69,596900.0,14.73,14.74,14.69,14.69,596900.0
2006-09-22 13:00:00,14.7,14.75,14.69,14.75,358500.0,14.7,14.75,14.69,14.75,358500.0
2006-09-22 13:05:00,14.75,14.76,14.72,14.73,239200.0,14.75,14.76,14.72,14.73,239200.0
2006-09-22 13:10:00,14.72,14.73,14.71,14.72,1230900.0,14.72,14.73,14.71,14.72,1230900.0
2006-09-22 13:15:00,14.72,14.74,14.71,14.73,168300.0,14.72,14.74,14.71,14.73,168300.0
2006-09-22 13:20:00,14.73,14.75,14.72,14.73,419900.0,14.73,14.75,14.72,14.73,419900.0
2006-09-22 13:25:00,14.73,14.74,14.72,14.72,135300.0,14.73,14.74,14.72,14.72,135300.0
2006-09-22 13:30:00,14.73,14.74,14.72,14.73,81600.0,14.73,14.74,14.72,14.73,81600.0
2006-09-22 13:35:00,14.72,14.74,14.71,14.72,393300.0,14.72,14.74,14.71,14.72,393300.0
2006-09-22 13:40:00,14.72,14.74,14.72,14.72,334400.0,14.72,14.74,14.72,14.72,334400.0
2006-09-22 13:45:00,14.73,14.74,14.71,14.72,421700.0,14.73,14.74,14.71,14.72,421700.0
2006-09-22 13:50:00,14.72,14.73,14.69,14.73,353800.0,14.72,14.73,14.69,14.73,353800.0
2006-09-22 13:55:00,14.73,14.74,14.7,14.73,809400.0,14.73,14.74,14.7,14.73,809400.0
2006-09-22 14:00:00,14.73,14.75,14.72,14.74,1060400.0,14.73,14.75,14.72,14.74,1060400.0
2006-09-22 14:05:00,14.74,14.75,14.72,14.73,709400.0,14.74,14.75,14.72,14.73,709400.0
2006-09-22 14:10:00,14.74,14.75,14.72,14.73,714200.0,14.74,14.75,14.72,14.73,714200.0
2006-09-22 14:15:00,14.73,14.73,14.7,14.72,501300.0,14.73,14.73,14.7,14.72,501300.0
2006-09-22 14:20:00,14.72,14.74,14.72,14.73,371900.0,14.72,14.74,14.72,14.73,371900.0
2006-09-22 14:25:00,14.74,14.75,14.72,14.72,592200.0,14.74,14.75,14.72,14.72,592200.0
2006-09-22 14:30:00,14.72,14.75,14.71,14.72,882200.0,14.72,14.75,14.71,14.72,882200.0
2006-09-22 14:35:00,14.72,14.73,14.72,14.73,277500.0,14.72,14.73,14.72,14.73,277500.0
2006-09-22 14:40:00,14.72,14.73,14.71,14.71,545800.0,14.72,14.73,14.71,14.71,545800.0
2006-09-22 14:45:00,14.71,14.72,14.69,14.7,617700.0,14.71,14.72,14.69,14.7,617700.0
2006-09-22 14:50:00,14.71,14.71,14.7,14.7,678500.0,14.71,14.71,14.7,14.7,678500.0
2006-09-22 14:55:00,14.71,14.71,14.66,14.68,921400.0,14.71,14.71,14.66,14.68,921400.0
2006-09-22 15:00:00,14.68,14.7,14.67,14.69,817000.0,14.68,14.7,14.67,14.69,817000.0
2006-09-22 15:05:00,14.69,14.73,14.68,14.73,274000.0,14.69,14.73,14.68,14.73,274000.0
2006-09-22 15:10:00,14.73,14.74,14.71,14.74,250700.0,14.73,14.74,14.71,14.74,250700.0
2006-09-22 15:15:00,14.74,14.76,14.7,14.7,513600.0,14.74,14.76,14.7,14.7,513600.0
2006-09-22 15:20:00,14.71,14.76,14.69,14.75,769500.0,14.71,14.76,14.69,14.75,769500.0
2006-09-22 15:25:00,14.75,14.77,14.75,14.75,472400.0,14.75,14.77,14.75,14.75,472400.0
2006-09-22 15:30:00,14.75,14.84,14.75,14.83,591800.0,14.75,14.84,14.75,14.83,591800.0
2006-09-22 15:35:00,14.84,14.87,14.81,14.85,1398500.0,14.84,14.87,14.81,14.85,1398500.0
2006-09-22 15:40:00,14.84,14.85,14.75,14.76,583300.0,14.84,14.85,14.75,14.76,583300.0
2006-09-22 15:45:00,14.77,14.81,14.76,14.8,965600.0,14.77,14.81,14.76,14.8,965600.0
2006-09-22 15:50:00,14.8,14.84,14.79,14.84,1067100.0,14.8,14.84,14.79,14.84,1067100.0
2006-09-22 15:55:00,14.84,14.85,14.83,14.85,1236600.0,14.84,14.85,14.83,14.85,1236600.0
2006-09-25 09:30:00,14.99,14.99,14.86,14.92,319500.0,14.99,14.99,14.86,14.92,319500.0
2006-09-25 09:35:00,14.92,14.94,14.88,14.89,319000.0,14.92,14.94,14.88,14.89,319000.0
2006-09-25 09:40:00,14.9,14.9,14.84,14.84,218700.0,14.9,14.9,14.84,14.84,218700.0
2006-09-25 09:45:00,14.83,14.87,14.8,14.86,435800.0,14.83,14.87,14.8,14.86,435800.0
2006-09-25 09:50:00,14.87,14.87,14.78,14.84,397100.0,14.87,14.87,14.78,14.84,397100.0
2006-09-25 09:55:00,14.84,14.87,14.83,14.84,828900.0,14.84,14.87,14.83,14.84,828900.0
2006-09-25 10:00:00,14.84,14.88,14.8,14.88,266000.0,14.84,14.88,14.8,14.88,266000.0
2006-09-25 10:05:00,14.88,14.88,14.85,14.86,92400.0,14.88,14.88,14.85,14.86,92400.0
2006-09-25 10:10:00,14.86,14.86,14.85,14.85,119300.0,14.86,14.86,14.85,14.85,119300.0
2006-09-25 10:15:00,14.85,14.86,14.85,14.86,69200.0,14.85,14.86,14.85,14.86,69200.0
2006-09-25 10:20:00,14.85,14.89,14.85,14.88,172800.0,14.85,14.89,14.85,14.88,172800.0
2006-09-25 10:25:00,14.89,14.89,14.86,14.87,278800.0,14.89,14.89,14.86,14.87,278800.0
2006-09-25 10:30:00,14.88,14.88,14.86,14.88,67700.0,14.88,14.88,14.86,14.88,67700.0
2006-09-25 10:35:00,14.88,14.88,14.85,14.86,574800.0,14.88,14.88,14.85,14.86,574800.0
2006-09-25 10:40:00,14.86,14.88,14.85,14.87,626200.0,14.86,14.88,14.85,14.87,626200.0
2006-09-25 10:45:00,14.87,14.89,14.85,14.89,329800.0,14.87,14.89,14.85,14.89,329800.0
2006-09-25 10:50:00,14.89,14.9,14.88,14.89,112200.0,14.89,14.9,14.88,14.89,112200.0
2006-09-25 10:55:00,14.89,14.9,14.89,14.89,117000.0,14.89,14.9,14.89,14.89,117000.0
2006-09-25 11:00:00,14.89,14.9,14.87,14.88,83000.0,14.89,14.9,14.87,14.88,83000.0
2006-09-25 11:05:00,14.87,14.88,14.83,14.85,168300.0,14.87,14.88,14.83,14.85,168300.0
2006-09-25 11:10:00,14.85,14.89,14.84,14.89,178700.0,14.85,14.89,14.84,14.89,178700.0
2006-09-25 11:15:00,14.88,14.88,14.85,14.86,160800.0,14.88,14.88,14.85,14.86,160800.0
2006-09-25 11:20:00,14.87,14.88,14.87,14.88,69600.0,14.87,14.88,14.87,14.88,69600.0
2006-09-25 11:25:00,14.87,14.89,14.87,14.88,69400.0,14.87,14.89,14.87,14.88,69400.0
2006-09-25 11:30:00,14.88,14.89,14.87,14.87,56400.0,14.88,14.89,14.87,14.87,56400.0
2006-09-25 11:35:00,14.88,14.88,14.86,14.86,172100.0,14.88,14.88,14.86,14.86,172100.0
2006-09-25 11:40:00,14.87,14.88,14.7,14.87,89800.0,14.87,14.88,14.7,14.87,89800.0
2006-09-25 11:45:00,14.88,14.88,14.86,14.87,129200.0,14.88,14.88,14.86,14.87,129200.0
2006-09-25 11:50:00,14.88,14.88,14.87,14.88,35000.0,14.88,14.88,14.87,14.88,35000.0
2006-09-25 11:55:00,14.88,14.89,14.87,14.88,123300.0,14.88,14.89,14.87,14.88,123300.0
2006-09-25 12:00:00,14.88,14.89,14.87,14.87,91800.0,14.88,14.89,14.87,14.87,91800.0
2006-09-25 12:05:00,14.87,14.88,14.85,14.86,63500.0,14.87,14.88,14.85,14.86,63500.0
2006-09-25 12:10:00,14.85,14.87,14.85,14.87,69400.0,14.85,14.87,14.85,14.87,69400.0
2006-09-25 12:15:00,14.87,14.87,14.85,14.85,71600.0,14.87,14.87,14.85,14.85,71600.0
2006-09-25 12:20:00,14.86,14.87,14.85,14.86,64500.0,14.86,14.87,14.85,14.86,64500.0
2006-09-25 12:25:00,14.86,14.88,14.86,14.87,147400.0,14.86,14.88,14.86,14.87,147400.0
2006-09-25 12:30:00,14.86,14.87,14.86,14.86,44000.0,14.86,14.87,14.86,14.86,44000.0
2006-09-25 12:35:00,14.86,14.87,14.85,14.85,85600.0,14.86,14.87,14.85,14.85,85600.0
2006-09-25 12:40:00,14.85,14.86,14.83,14.83,61900.0,14.85,14.86,14.83,14.83,61900.0
2006-09-25 12:45:00,14.83,14.87,14.81,14.87,215200.0,14.83,14.87,14.81,14.87,215200.0
2006-09-25 12:50:00,14.86,14.87,14.85,14.86,127200.0,14.86,14.87,14.85,14.86,127200.0
2006-09-25 12:55:00,14.87,14.87,14.86,14.87,127300.0,14.87,14.87,14.86,14.87,127300.0
2006-09-25 13:00:00,14.87,14.87,14.86,14.86,85600.0,14.87,14.87,14.86,14.86,85600.0
2006-09-25 13:05:00,14.86,14.87,14.86,14.87,76300.0,14.86,14.87,14.86,14.87,76300.0
2006-09-25 13:10:00,14.86,14.86,14.84,14.84,85800.0,14.86,14.86,14.84,14.84,85800.0
2006-09-25 13:15:00,14.84,14.86,14.83,14.84,110600.0,14.84,14.86,14.83,14.84,110600.0
2006-09-25 13:20:00,14.85,14.85,14.82,14.82,60000.0,14.85,14.85,14.82,14.82,60000.0
2006-09-25 13:25:00,14.83,14.85,14.82,14.84,208300.0,14.83,14.85,14.82,14.84,208300.0
2006-09-25 13:30:00,14.84,14.85,14.83,14.84,88300.0,14.84,14.85,14.83,14.84,88300.0
2006-09-25 13:35:00,14.84,14.85,14.84,14.84,57600.0,14.84,14.85,14.84,14.84,57600.0
2006-09-25 13:40:00,14.84,14.85,14.83,14.84,143500.0,14.84,14.85,14.83,14.84,143500.0
2006-09-25 13:45:00,14.84,14.85,14.83,14.84,96300.0,14.84,14.85,14.83,14.84,96300.0
2006-09-25 13:50:00,14.83,14.84,14.82,14.83,48400.0,14.83,14.84,14.82,14.83,48400.0
2006-09-25 13:55:00,14.82,14.85,14.8,14.84,277300.0,14.82,14.85,14.8,14.84,277300.0
2006-09-25 14:00:00,14.85,14.85,14.83,14.84,128500.0,14.85,14.85,14.83,14.84,128500.0
2006-09-25 14:05:00,14.84,14.86,14.84,14.85,138100.0,14.84,14.86,14.84,14.85,138100.0
2006-09-25 14:10:00,14.85,14.85,14.81,14.81,166600.0,14.85,14.85,14.81,14.81,166600.0
2006-09-25 14:15:00,14.81,14.82,14.76,14.78,174400.0,14.81,14.82,14.76,14.78,174400.0
2006-09-25 14:20:00,14.77,14.79,14.75,14.78,312400.0,14.77,14.79,14.75,14.78,312400.0
2006-09-25 14:25:00,14.78,14.81,14.77,14.8,309600.0,14.78,14.81,14.77,14.8,309600.0
2006-09-25 14:30:00,14.8,14.81,14.79,14.81,174500.0,14.8,14.81,14.79,14.81,174500.0
2006-09-25 14:35:00,14.81,14.83,14.8,14.81,204100.0,14.81,14.83,14.8,14.81,204100.0
2006-09-25 14:40:00,14.82,14.84,14.81,14.83,185100.0,14.82,14.84,14.81,14.83,185100.0
2006-09-25 14:45:00,14.84,14.84,14.79,14.81,177200.0,14.84,14.84,14.79,14.81,177200.0
2006-09-25 14:50:00,14.8,14.81,14.76,14.79,251400.0,14.8,14.81,14.76,14.79,251400.0
2006-09-25 14:55:00,14.79,14.82,14.79,14.81,127800.0,14.79,14.82,14.79,14.81,127800.0
2006-09-25 15:00:00,14.8,14.82,14.79,14.81,376700.0,14.8,14.82,14.79,14.81,376700.0
2006-09-25 15:05:00,14.82,14.88,14.81,14.87,234800.0,14.82,14.88,14.81,14.87,234800.0
2006-09-25 15:10:00,14.88,14.88,14.86,14.86,89000.0,14.88,14.88,14.86,14.86,89000.0
2006-09-25 15:15:00,14.86,14.9,14.86,14.88,210100.0,14.86,14.9,14.86,14.88,210100.0
2006-09-25 15:20:00,14.88,14.93,14.87,14.93,233400.0,14.88,14.93,14.87,14.93,233400.0
2006-09-25 15:25:00,14.92,14.96,14.92,14.95,224900.0,14.92,14.96,14.92,14.95,224900.0
2006-09-25 15:30:00,14.96,14.96,14.89,14.9,368700.0,14.96,14.96,14.89,14.9,368700.0
2006-09-25 15:35:00,14.9,14.93,14.89,14.9,245000.0,14.9,14.93,14.89,14.9,245000.0
2006-09-25 15:40:00,14.9,14.93,14.87,14.92,456700.0,14.9,14.93,14.87,14.92,456700.0
2006-09-25 15:45:00,14.92,14.93,14.9,14.9,194300.0,14.92,14.93,14.9,14.9,194300.0
2006-09-25 15:50:00,14.9,14.96,14.9,14.96,457600.0,14.9,14.96,14.9,14.96,457600.0
2006-09-25 15:55:00,14.95,14.97,14.94,14.97,424300.0,14.95,14.97,14.94,14.97,424300.0
2006-09-26 09:30:00,14.9,14.91,14.83,14.91,229500.0,14.9,14.91,14.83,14.91,229500.0
2006-09-26 09:35:00,14.92,14.94,14.86,14.91,109500.0,14.92,14.94,14.86,14.91,109500.0
2006-09-26 09:40:00,14.92,14.95,14.9,14.92,66900.0,14.92,14.95,14.9,14.92,66900.0
2006-09-26 09:45:00,14.92,14.95,14.9,14.92,109100.0,14.92,14.95,14.9,14.92,109100.0
2006-09-26 09:50:00,14.91,14.92,14.89,14.9,131200.0,14.91,14.92,14.89,14.9,131200.0
2006-09-26 09:55:00,14.9,14.94,14.88,14.91,305100.0,14.9,14.94,14.88,14.91,305100.0
2006-09-26 10:00:00,14.9,14.94,14.89,14.94,168000.0,14.9,14.94,14.89,14.94,168000.0
2006-09-26 10:05:00,14.94,14.94,14.91,14.92,104300.0,14.94,14.94,14.91,14.92,104300.0
2006-09-26 10:10:00,14.93,14.95,14.91,14.94,178200.0,14.93,14.95,14.91,14.94,178200.0
2006-09-26 10:15:00,14.92,14.95,14.91,14.93,157500.0,14.92,14.95,14.91,14.93,157500.0
2006-09-26 10:20:00,14.93,14.95,14.92,14.93,226200.0,14.93,14.95,14.92,14.93,226200.0
2006-09-26 10:25:00,14.92,14.99,14.92,14.98,197700.0,14.92,14.99,14.92,14.98,197700.0
2006-09-26 10:30:00,14.99,15.01,14.97,15.01,285200.0,14.99,15.01,14.97,15.01,285200.0
2006-09-26 10:35:00,15.0,15.02,14.99,15.0,141000.0,15.0,15.02,14.99,15.0,141000.0
2006-09-26 10:40:00,15.0,15.03,14.99,15.02,110400.0,15.0,15.03,14.99,15.02,110400.0
2006-09-26 10:45:00,15.03,15.06,15.02,15.06,190100.0,15.03,15.06,15.02,15.06,190100.0
2006-09-26 10:50:00,15.06,15.12,15.06,15.08,194000.0,15.06,15.12,15.06,15.08,194000.0
2006-09-26 10:55:00,15.07,15.09,15.06,15.08,101100.0,15.07,15.09,15.06,15.08,101100.0
2006-09-26 11:00:00,15.08,15.09,15.03,15.03,157600.0,15.08,15.09,15.03,15.03,157600.0
2006-09-26 11:05:00,15.03,15.06,15.02,15.03,310800.0,15.03,15.06,15.02,15.03,310800.0
2006-09-26 11:10:00,15.04,15.04,15.0,15.02,294300.0,15.04,15.04,15.0,15.02,294300.0
2006-09-26 11:15:00,15.03,15.04,15.02,15.04,94500.0,15.03,15.04,15.02,15.04,94500.0
2006-09-26 11:20:00,15.04,15.06,15.03,15.04,289800.0,15.04,15.06,15.03,15.04,289800.0
2006-09-26 11:25:00,15.05,15.06,15.03,15.06,107000.0,15.05,15.06,15.03,15.06,107000.0
2006-09-26 11:30:00,15.06,15.06,15.04,15.05,570700.0,15.06,15.06,15.04,15.05,570700.0
2006-09-26 11:35:00,15.06,15.07,15.04,15.06,140300.0,15.06,15.07,15.04,15.06,140300.0
2006-09-26 11:40:00,15.07,15.07,15.05,15.06,409100.0,15.07,15.07,15.05,15.06,409100.0
2006-09-26 11:45:00,15.06,15.07,14.97,15.01,1169300.0,15.06,15.07,14.97,15.01,1169300.0
2006-09-26 11:50:00,15.01,15.02,14.96,15.0,579900.0,15.01,15.02,14.96,15.0,579900.0
2006-09-26 11:55:00,15.0,15.01,14.96,14.97,384300.0,15.0,15.01,14.96,14.97,384300.0
2006-09-26 12:00:00,14.97,14.98,14.92,14.92,702300.0,14.97,14.98,14.92,14.92,702300.0
2006-09-26 12:05:00,14.92,14.92,14.86,14.91,711400.0,14.92,14.92,14.86,14.91,711400.0
2006-09-26 12:10:00,14.91,14.94,14.9,14.94,171100.0,14.91,14.94,14.9,14.94,171100.0
2006-09-26 12:15:00,14.94,14.96,14.9,14.91,496400.0,14.94,14.96,14.9,14.91,496400.0
2006-09-26 12:20:00,14.92,14.95,14.9,14.94,261800.0,14.92,14.95,14.9,14.94,261800.0
2006-09-26 12:25:00,14.93,14.94,14.91,14.91,212900.0,14.93,14.94,14.91,14.91,212900.0
2006-09-26 12:30:00,14.91,14.91,14.87,14.88,44000.0,14.91,14.91,14.87,14.88,44000.0
2006-09-26 12:35:00,14.87,14.9,14.87,14.87,372800.0,14.87,14.9,14.87,14.87,372800.0
2006-09-26 12:40:00,14.87,14.89,14.87,14.87,98800.0,14.87,14.89,14.87,14.87,98800.0
2006-09-26 12:45:00,14.87,14.88,14.82,14.83,628000.0,14.87,14.88,14.82,14.83,628000.0
2006-09-26 12:50:00,14.82,14.85,14.82,14.84,187000.0,14.82,14.85,14.82,14.84,187000.0
2006-09-26 12:55:00,14.84,14.86,14.84,14.86,146100.0,14.84,14.86,14.84,14.86,146100.0
2006-09-26 13:00:00,14.86,14.86,14.83,14.83,76800.0,14.86,14.86,14.83,14.83,76800.0
2006-09-26 13:05:00,14.83,14.86,14.83,14.85,114300.0,14.83,14.86,14.83,14.85,114300.0
2006-09-26 13:10:00,14.85,14.85,14.83,14.84,45400.0,14.85,14.85,14.83,14.84,45400.0
2006-09-26 13:15:00,14.84,14.84,14.8,14.8,102000.0,14.84,14.84,14.8,14.8,102000.0
2006-09-26 13:20:00,14.8,14.81,14.79,14.8,474100.0,14.8,14.81,14.79,14.8,474100.0
2006-09-26 13:25:00,14.81,14.81,14.78,14.8,172400.0,14.81,14.81,14.78,14.8,172400.0
2006-09-26 13:30:00,14.81,14.81,14.79,14.8,60300.0,14.81,14.81,14.79,14.8,60300.0
2006-09-26 13:35:00,14.8,14.81,14.77,14.77,176800.0,14.8,14.81,14.77,14.77,176800.0
2006-09-26 13:40:00,14.77,14.78,14.75,14.75,194100.0,14.77,14.78,14.75,14.75,194100.0
2006-09-26 13:45:00,14.75,14.79,14.75,14.77,213500.0,14.75,14.79,14.75,14.77,213500.0
2006-09-26 13:50:00,14.77,14.8,14.76,14.79,281800.0,14.77,14.8,14.76,14.79,281800.0
2006-09-26 13:55:00,14.79,14.8,14.77,14.8,239600.0,14.79,14.8,14.77,14.8,239600.0
2006-09-26 14:00:00,14.8,14.82,14.75,14.81,675800.0,14.8,14.82,14.75,14.81,675800.0
2006-09-26 14:05:00,14.75,14.82,14.75,14.81,626200.0,14.75,14.82,14.75,14.81,626200.0
2006-09-26 14:10:00,14.8,14.81,14.78,14.79,93700.0,14.8,14.81,14.78,14.79,93700.0
2006-09-26 14:15:00,14.8,14.81,14.77,14.78,129600.0,14.8,14.81,14.77,14.78,129600.0
2006-09-26 14:20:00,14.77,14.8,14.75,14.8,116000.0,14.77,14.8,14.75,14.8,116000.0
2006-09-26 14:25:00,14.79,14.8,14.78,14.78,127200.0,14.79,14.8,14.78,14.78,127200.0
2006-09-26 14:30:00,14.79,14.8,14.78,14.79,196200.0,14.79,14.8,14.78,14.79,196200.0
2006-09-26 14:35:00,14.79,14.8,14.79,14.79,252800.0,14.79,14.8,14.79,14.79,252800.0
2006-09-26 14:40:00,14.79,14.81,14.77,14.77,164400.0,14.79,14.81,14.77,14.77,164400.0
2006-09-26 14:45:00,14.76,14.79,14.75,14.79,205300.0,14.76,14.79,14.75,14.79,205300.0
2006-09-26 14:50:00,14.78,14.79,14.75,14.75,107400.0,14.78,14.79,14.75,14.75,107400.0
2006-09-26 14:55:00,14.76,14.78,14.74,14.78,215200.0,14.76,14.78,14.74,14.78,215200.0
2006-09-26 15:00:00,14.78,14.79,14.77,14.77,181600.0,14.78,14.79,14.77,14.77,181600.0
2006-09-26 15:05:00,14.77,14.78,14.76,14.77,84100.0,14.77,14.78,14.76,14.77,84100.0
2006-09-26 15:10:00,14.78,14.78,14.7,14.71,167900.0,14.78,14.78,14.7,14.71,167900.0
2006-09-26 15:15:00,14.7,14.78,14.7,14.78,378900.0,14.7,14.78,14.7,14.78,378900.0
2006-09-26 15:20:00,14.78,14.79,14.77,14.79,260700.0,14.78,14.79,14.77,14.79,260700.0
2006-09-26 15:25:00,14.8,14.8,14.78,14.8,232100.0,14.8,14.8,14.78,14.8,232100.0
2006-09-26 15:30:00,14.8,14.8,14.79,14.8,153100.0,14.8,14.8,14.79,14.8,153100.0
2006-09-26 15:35:00,14.79,14.81,14.79,14.81,202100.0,14.79,14.81,14.79,14.81,202100.0
2006-09-26 15:40:00,14.81,14.81,14.78,14.79,320000.0,14.81,14.81,14.78,14.79,320000.0
2006-09-26 15:45:00,14.79,14.8,14.77,14.77,234600.0,14.79,14.8,14.77,14.77,234600.0
2006-09-26 15:50:00,14.78,14.79,14.75,14.78,420400.0,14.78,14.79,14.75,14.78,420400.0
2006-09-26 15:55:00,14.78,14.83,14.78,14.8,570200.0,14.78,14.83,14.78,14.8,570200.0
2006-09-27 09:30:00,14.86,14.94,14.83,14.9,233800.0,14.86,14.94,14.83,14.9,233800.0
2006-09-27 09:35:00,14.9,14.91,14.89,14.91,128700.0,14.9,14.91,14.89,14.91,128700.0
2006-09-27 09:40:00,14.9,14.91,14.89,14.89,163600.0,14.9,14.91,14.89,14.89,163600.0
2006-09-27 09:45:00,14.89,14.9,14.85,14.9,210800.0,14.89,14.9,14.85,14.9,210800.0
2006-09-27 09:50:00,14.9,14.9,14.86,14.86,134700.0,14.9,14.9,14.86,14.86,134700.0
2006-09-27 09:55:00,14.86,14.87,14.81,14.82,167100.0,14.86,14.87,14.81,14.82,167100.0
2006-09-27 10:00:00,14.82,14.84,14.78,14.79,266300.0,14.82,14.84,14.78,14.79,266300.0
2006-09-27 10:05:00,14.79,14.82,14.78,14.78,150200.0,14.79,14.82,14.78,14.78,150200.0
2006-09-27 10:10:00,14.78,14.83,14.78,14.81,155700.0,14.78,14.83,14.78,14.81,155700.0
2006-09-27 10:15:00,14.81,14.82,14.8,14.82,48800.0,14.81,14.82,14.8,14.82,48800.0
2006-09-27 10:20:00,14.82,14.86,14.81,14.83,288800.0,14.82,14.86,14.81,14.83,288800.0
2006-09-27 10:25:00,14.83,14.85,14.83,14.85,132400.0,14.83,14.85,14.83,14.85,132400.0
2006-09-27 10:30:00,14.84,14.86,14.84,14.86,100900.0,14.84,14.86,14.84,14.86,100900.0
2006-09-27 10:35:00,14.86,14.9,14.82,14.82,94200.0,14.86,14.9,14.82,14.82,94200.0
2006-09-27 10:40:00,14.83,14.83,14.81,14.82,90900.0,14.83,14.83,14.81,14.82,90900.0
2006-09-27 10:45:00,14.83,14.84,14.82,14.83,82800.0,14.83,14.84,14.82,14.83,82800.0
2006-09-27 10:50:00,14.84,14.84,14.82,14.84,135400.0,14.84,14.84,14.82,14.84,135400.0
2006-09-27 10:55:00,14.84,14.85,14.82,14.85,349600.0,14.84,14.85,14.82,14.85,349600.0
2006-09-27 11:00:00,14.85,14.85,14.83,14.83,57600.0,14.85,14.85,14.83,14.83,57600.0
2006-09-27 11:05:00,14.84,14.84,14.83,14.84,76800.0,14.84,14.84,14.83,14.84,76800.0
2006-09-27 11:10:00,14.84,14.87,14.83,14.86,78200.0,14.84,14.87,14.83,14.86,78200.0
2006-09-27 11:15:00,14.85,14.85,14.82,14.83,177700.0,14.85,14.85,14.82,14.83,177700.0
2006-09-27 11:20:00,14.83,14.85,14.82,14.84,259000.0,14.83,14.85,14.82,14.84,259000.0
2006-09-27 11:25:00,14.84,14.87,14.84,14.87,128500.0,14.84,14.87,14.84,14.87,128500.0
2006-09-27 11:30:00,14.87,14.9,14.87,14.9,79700.0,14.87,14.9,14.87,14.9,79700.0
2006-09-27 11:35:00,14.9,14.91,14.86,14.88,84000.0,14.9,14.91,14.86,14.88,84000.0
2006-09-27 11:40:00,14.87,14.9,14.86,14.9,86600.0,14.87,14.9,14.86,14.9,86600.0
2006-09-27 11:45:00,14.89,14.9,14.86,14.88,214600.0,14.89,14.9,14.86,14.88,214600.0
2006-09-27 11:50:00,14.88,14.89,14.83,14.87,66300.0,14.88,14.89,14.83,14.87,66300.0
2006-09-27 11:55:00,14.87,14.88,14.86,14.87,58000.0,14.87,14.88,14.86,14.87,58000.0
2006-09-27 12:00:00,14.86,14.88,14.86,14.88,25600.0,14.86,14.88,14.86,14.88,25600.0
2006-09-27 12:05:00,14.88,14.88,14.85,14.86,37100.0,14.88,14.88,14.85,14.86,37100.0
2006-09-27 12:10:00,14.85,14.86,14.84,14.85,87900.0,14.85,14.86,14.84,14.85,87900.0
2006-09-27 12:15:00,14.85,14.87,14.84,14.87,45000.0,14.85,14.87,14.84,14.87,45000.0
2006-09-27 12:20:00,14.86,14.87,14.85,14.85,24100.0,14.86,14.87,14.85,14.85,24100.0
2006-09-27 12:25:00,14.86,14.87,14.85,14.85,45900.0,14.86,14.87,14.85,14.85,45900.0
2006-09-27 12:30:00,14.86,14.86,14.85,14.86,22800.0,14.86,14.86,14.85,14.86,22800.0
2006-09-27 12:35:00,14.86,14.86,14.85,14.86,45000.0,14.86,14.86,14.85,14.86,45000.0
2006-09-27 12:40:00,14.86,14.87,14.85,14.85,82000.0,14.86,14.87,14.85,14.85,82000.0
2006-09-27 12:45:00,14.85,14.87,14.85,14.87,264400.0,14.85,14.87,14.85,14.87,264400.0
2006-09-27 12:50:00,14.87,14.87,14.86,14.87,26900.0,14.87,14.87,14.86,14.87,26900.0
2006-09-27 12:55:00,14.87,14.87,14.85,14.85,38200.0,14.87,14.87,14.85,14.85,38200.0
2006-09-27 13:00:00,14.86,14.86,14.85,14.86,27500.0,14.86,14.86,14.85,14.86,27500.0
2006-09-27 13:05:00,14.85,14.86,14.85,14.86,42800.0,14.85,14.86,14.85,14.86,42800.0
2006-09-27 13:10:00,14.86,14.86,14.85,14.85,54300.0,14.86,14.86,14.85,14.85,54300.0
2006-09-27 13:15:00,14.86,14.87,14.85,14.87,76400.0,14.86,14.87,14.85,14.87,76400.0
2006-09-27 13:20:00,14.87,14.88,14.85,14.87,126900.0,14.87,14.88,14.85,14.87,126900.0
2006-09-27 13:25:00,14.87,14.88,14.86,14.88,51500.0,14.87,14.88,14.86,14.88,51500.0
2006-09-27 13:30:00,14.88,14.88,14.86,14.87,67000.0,14.88,14.88,14.86,14.87,67000.0
2006-09-27 13:35:00,14.87,14.88,14.86,14.87,70900.0,14.87,14.88,14.86,14.87,70900.0
2006-09-27 13:40:00,14.87,14.88,14.87,14.88,19800.0,14.87,14.88,14.87,14.88,19800.0
2006-09-27 13:45:00,14.88,14.88,14.86,14.87,104900.0,14.88,14.88,14.86,14.87,104900.0
2006-09-27 13:50:00,14.87,14.87,14.84,14.84,78300.0,14.87,14.87,14.84,14.84,78300.0
2006-09-27 13:55:00,14.85,14.87,14.84,14.87,66400.0,14.85,14.87,14.84,14.87,66400.0
2006-09-27 14:00:00,14.86,14.86,14.84,14.86,311600.0,14.86,14.86,14.84,14.86,311600.0
2006-09-27 14:05:00,14.86,14.86,14.85,14.86,24400.0,14.86,14.86,14.85,14.86,24400.0
2006-09-27 14:10:00,14.85,14.86,14.83,14.84,202600.0,14.85,14.86,14.83,14.84,202600.0
2006-09-27 14:15:00,14.84,14.85,14.81,14.85,135200.0,14.84,14.85,14.81,14.85,135200.0
2006-09-27 14:20:00,14.84,14.85,14.83,14.84,34500.0,14.84,14.85,14.83,14.84,34500.0
2006-09-27 14:25:00,14.84,14.84,14.83,14.83,64000.0,14.84,14.84,14.83,14.83,64000.0
2006-09-27 14:30:00,14.83,14.84,14.83,14.83,24200.0,14.83,14.84,14.83,14.83,24200.0
2006-09-27 14:35:00,14.84,14.85,14.83,14.85,65200.0,14.84,14.85,14.83,14.85,65200.0
2006-09-27 14:40:00,14.85,14.85,14.84,14.85,70700.0,14.85,14.85,14.84,14.85,70700.0
2006-09-27 14:45:00,14.84,14.85,14.83,14.83,92000.0,14.84,14.85,14.83,14.83,92000.0
2006-09-27 14:50:00,14.83,14.85,14.82,14.84,61800.0,14.83,14.85,14.82,14.84,61800.0
2006-09-27 14:55:00,14.85,14.85,14.84,14.85,44800.0,14.85,14.85,14.84,14.85,44800.0
2006-09-27 15:00:00,14.85,14.86,14.84,14.85,151300.0,14.85,14.86,14.84,14.85,151300.0
2006-09-27 15:05:00,14.85,14.86,14.83,14.84,164100.0,14.85,14.86,14.83,14.84,164100.0
2006-09-27 15:10:00,14.84,14.84,14.83,14.84,29600.0,14.84,14.84,14.83,14.84,29600.0
2006-09-27 15:15:00,14.84,14.84,14.83,14.84,49200.0,14.84,14.84,14.83,14.84,49200.0
2006-09-27 15:20:00,14.84,14.85,14.83,14.84,82400.0,14.84,14.85,14.83,14.84,82400.0
2006-09-27 15:25:00,14.84,14.84,14.83,14.84,73100.0,14.84,14.84,14.83,14.84,73100.0
2006-09-27 15:30:00,14.83,14.85,14.83,14.85,130400.0,14.83,14.85,14.83,14.85,130400.0
2006-09-27 15:35:00,14.85,14.86,14.84,14.86,343200.0,14.85,14.86,14.84,14.86,343200.0
2006-09-27 15:40:00,14.85,14.86,14.78,14.79,369200.0,14.85,14.86,14.78,14.79,369200.0
2006-09-27 15:45:00,14.78,14.81,14.78,14.8,287000.0,14.78,14.81,14.78,14.8,287000.0
2006-09-27 15:50:00,14.8,14.81,14.78,14.79,207300.0,14.8,14.81,14.78,14.79,207300.0
2006-09-27 15:55:00,14.78,14.81,14.78,14.8,229100.0,14.78,14.81,14.78,14.8,229100.0
2006-09-28 09:30:00,14.79,14.87,14.79,14.81,238700.0,14.79,14.87,14.79,14.81,238700.0
2006-09-28 09:35:00,14.8,14.82,14.62,14.71,1015900.0,14.8,14.82,14.62,14.71,1015900.0
2006-09-28 09:40:00,14.7,14.75,14.6,14.73,232900.0,14.7,14.75,14.6,14.73,232900.0
2006-09-28 09:45:00,14.74,14.77,14.71,14.73,113000.0,14.74,14.77,14.71,14.73,113000.0
2006-09-28 09:50:00,14.73,14.75,14.7,14.73,125800.0,14.73,14.75,14.7,14.73,125800.0
2006-09-28 09:55:00,14.74,14.75,14.68,14.71,114300.0,14.74,14.75,14.68,14.71,114300.0
2006-09-28 10:00:00,14.71,14.71,14.68,14.69,141700.0,14.71,14.71,14.68,14.69,141700.0
2006-09-28 10:05:00,14.69,14.71,14.65,14.66,119200.0,14.69,14.71,14.65,14.66,119200.0
2006-09-28 10:10:00,14.67,14.68,14.62,14.67,151200.0,14.67,14.68,14.62,14.67,151200.0
2006-09-28 10:15:00,14.67,14.7,14.67,14.68,66200.0,14.67,14.7,14.67,14.68,66200.0
2006-09-28 10:20:00,14.68,14.7,14.68,14.7,49200.0,14.68,14.7,14.68,14.7,49200.0
2006-09-28 10:25:00,14.7,14.71,14.68,14.69,164000.0,14.7,14.71,14.68,14.69,164000.0
2006-09-28 10:30:00,14.69,14.71,14.68,14.69,72300.0,14.69,14.71,14.68,14.69,72300.0
2006-09-28 10:35:00,14.7,14.7,14.69,14.69,49600.0,14.7,14.7,14.69,14.69,49600.0
2006-09-28 10:40:00,14.7,14.7,14.67,14.68,83100.0,14.7,14.7,14.67,14.68,83100.0
2006-09-28 10:45:00,14.68,14.69,14.68,14.68,49800.0,14.68,14.69,14.68,14.68,49800.0
2006-09-28 10:50:00,14.69,14.7,14.67,14.69,259200.0,14.69,14.7,14.67,14.69,259200.0
2006-09-28 10:55:00,14.69,14.7,14.67,14.68,75700.0,14.69,14.7,14.67,14.68,75700.0
2006-09-28 11:00:00,14.69,14.7,14.68,14.7,140500.0,14.69,14.7,14.68,14.7,140500.0
2006-09-28 11:05:00,14.7,14.71,14.69,14.7,123500.0,14.7,14.71,14.69,14.7,123500.0
2006-09-28 11:10:00,14.7,14.71,14.69,14.7,47800.0,14.7,14.71,14.69,14.7,47800.0
2006-09-28 11:15:00,14.7,14.7,14.69,14.7,36700.0,14.7,14.7,14.69,14.7,36700.0
2006-09-28 11:20:00,14.7,14.7,14.69,14.69,63500.0,14.7,14.7,14.69,14.69,63500.0
2006-09-28 11:25:00,14.7,14.7,14.69,14.7,69300.0,14.7,14.7,14.69,14.7,69300.0
2006-09-28 11:30:00,14.7,14.7,14.69,14.7,58500.0,14.7,14.7,14.69,14.7,58500.0
2006-09-28 11:35:00,14.7,14.7,14.69,14.7,880100.0,14.7,14.7,14.69,14.7,880100.0
2006-09-28 11:40:00,14.69,14.7,14.69,14.7,53800.0,14.69,14.7,14.69,14.7,53800.0
2006-09-28 11:45:00,14.7,14.7,14.69,14.69,109700.0,14.7,14.7,14.69,14.69,109700.0
2006-09-28 11:50:00,14.7,14.7,14.69,14.7,25500.0,14.7,14.7,14.69,14.7,25500.0
2006-09-28 11:55:00,14.7,14.7,14.69,14.69,128400.0,14.7,14.7,14.69,14.69,128400.0
2006-09-28 12:00:00,14.7,14.72,14.7,14.72,101600.0,14.7,14.72,14.7,14.72,101600.0
2006-09-28 12:05:00,14.71,14.72,14.7,14.71,49600.0,14.71,14.72,14.7,14.71,49600.0
2006-09-28 12:10:00,14.7,14.71,14.7,14.7,124800.0,14.7,14.71,14.7,14.7,124800.0
2006-09-28 12:15:00,14.7,14.71,14.7,14.7,82400.0,14.7,14.71,14.7,14.7,82400.0
2006-09-28 12:20:00,14.71,14.71,14.7,14.7,47300.0,14.71,14.71,14.7,14.7,47300.0
2006-09-28 12:25:00,14.7,14.71,14.7,14.7,104300.0,14.7,14.71,14.7,14.7,104300.0
2006-09-28 12:30:00,14.7,14.71,14.7,14.7,85000.0,14.7,14.71,14.7,14.7,85000.0
2006-09-28 12:35:00,14.7,14.71,14.7,14.71,56100.0,14.7,14.71,14.7,14.71,56100.0
2006-09-28 12:40:00,14.7,14.71,14.69,14.7,129200.0,14.7,14.71,14.69,14.7,129200.0
2006-09-28 12:45:00,14.7,14.71,14.69,14.71,54000.0,14.7,14.71,14.69,14.71,54000.0
2006-09-28 12:50:00,14.7,14.71,14.7,14.71,44700.0,14.7,14.71,14.7,14.71,44700.0
2006-09-28 12:55:00,14.71,14.71,14.7,14.7,51100.0,14.71,14.71,14.7,14.7,51100.0
2006-09-28 13:00:00,14.71,14.71,14.69,14.71,125700.0,14.71,14.71,14.69,14.71,125700.0
2006-09-28 13:05:00,14.71,14.71,14.7,14.7,118000.0,14.71,14.71,14.7,14.7,118000.0
2006-09-28 13:10:00,14.71,14.72,14.7,14.72,43800.0,14.71,14.72,14.7,14.72,43800.0
2006-09-28 13:15:00,14.72,14.74,14.71,14.74,28400.0,14.72,14.74,14.71,14.74,28400.0
2006-09-28 13:20:00,14.74,14.76,14.74,14.75,144200.0,14.74,14.76,14.74,14.75,144200.0
2006-09-28 13:25:00,14.75,14.76,14.74,14.76,117200.0,14.75,14.76,14.74,14.76,117200.0
2006-09-28 13:30:00,14.75,14.77,14.75,14.76,28100.0,14.75,14.77,14.75,14.76,28100.0
2006-09-28 13:35:00,14.76,14.78,14.76,14.78,23100.0,14.76,14.78,14.76,14.78,23100.0
2006-09-28 13:40:00,14.77,14.78,14.75,14.76,40400.0,14.77,14.78,14.75,14.76,40400.0
2006-09-28 13:45:00,14.75,14.76,14.75,14.75,26100.0,14.75,14.76,14.75,14.75,26100.0
2006-09-28 13:50:00,14.76,14.77,14.75,14.76,37700.0,14.76,14.77,14.75,14.76,37700.0
2006-09-28 13:55:00,14.76,14.77,14.76,14.77,53100.0,14.76,14.77,14.76,14.77,53100.0
2006-09-28 14:00:00,14.77,14.78,14.76,14.76,44800.0,14.77,14.78,14.76,14.76,44800.0
2006-09-28 14:05:00,14.76,14.78,14.76,14.76,50300.0,14.76,14.78,14.76,14.76,50300.0
2006-09-28 14:10:00,14.76,14.78,14.76,14.77,46700.0,14.76,14.78,14.76,14.77,46700.0
2006-09-28 14:15:00,14.77,14.78,14.76,14.78,40600.0,14.77,14.78,14.76,14.78,40600.0
2006-09-28 14:20:00,14.77,14.78,14.77,14.77,39800.0,14.77,14.78,14.77,14.77,39800.0
2006-09-28 14:25:00,14.78,14.78,14.77,14.77,40000.0,14.78,14.78,14.77,14.77,40000.0
2006-09-28 14:30:00,14.77,14.78,14.77,14.77,596600.0,14.77,14.78,14.77,14.77,596600.0
2006-09-28 14:35:00,14.77,14.79,14.77,14.78,33300.0,14.77,14.79,14.77,14.78,33300.0
2006-09-28 14:40:00,14.78,14.81,14.77,14.81,83100.0,14.78,14.81,14.77,14.81,83100.0
2006-09-28 14:45:00,14.8,14.81,14.8,14.8,36700.0,14.8,14.81,14.8,14.8,36700.0
2006-09-28 14:50:00,14.81,14.83,14.8,14.83,68000.0,14.81,14.83,14.8,14.83,68000.0
2006-09-28 14:55:00,14.82,14.83,14.8,14.82,91200.0,14.82,14.83,14.8,14.82,91200.0
2006-09-28 15:00:00,14.83,14.83,14.81,14.83,52900.0,14.83,14.83,14.81,14.83,52900.0
2006-09-28 15:05:00,14.83,14.83,14.8,14.8,40300.0,14.83,14.83,14.8,14.8,40300.0
2006-09-28 15:10:00,14.81,14.81,14.8,14.8,69200.0,14.81,14.81,14.8,14.8,69200.0
2006-09-28 15:15:00,14.81,14.81,14.8,14.8,444400.0,14.81,14.81,14.8,14.8,444400.0
2006-09-28 15:20:00,14.81,14.81,14.77,14.78,58700.0,14.81,14.81,14.77,14.78,58700.0
2006-09-28 15:25:00,14.77,14.78,14.77,14.77,54400.0,14.77,14.78,14.77,14.77,54400.0
2006-09-28 15:30:00,14.77,14.78,14.76,14.78,57200.0,14.77,14.78,14.76,14.78,57200.0
2006-09-28 15:35:00,14.77,14.78,14.76,14.78,109000.0,14.77,14.78,14.76,14.78,109000.0
2006-09-28 15:40:00,14.77,14.79,14.77,14.78,164400.0,14.77,14.79,14.77,14.78,164400.0
2006-09-28 15:45:00,14.77,14.79,14.77,14.78,95100.0,14.77,14.79,14.77,14.78,95100.0
2006-09-28 15:50:00,14.78,14.79,14.77,14.78,91000.0,14.78,14.79,14.77,14.78,91000.0
2006-09-28 15:55:00,14.78,14.78,14.77,14.77,220300.0,14.78,14.78,14.77,14.77,220300.0
2006-09-29 09:30:00,14.75,14.77,14.72,14.72,125200.0,14.75,14.77,14.72,14.72,125200.0
2006-09-29 09:35:00,14.74,14.74,14.68,14.71,97600.0,14.74,14.74,14.68,14.71,97600.0
2006-09-29 09:40:00,14.7,14.72,14.7,14.72,40500.0,14.7,14.72,14.7,14.72,40500.0
2006-09-29 09:45:00,14.72,14.76,14.71,14.75,135600.0,14.72,14.76,14.71,14.75,135600.0
2006-09-29 09:50:00,14.75,14.76,14.73,14.74,122600.0,14.75,14.76,14.73,14.74,122600.0
2006-09-29 09:55:00,14.74,14.75,14.73,14.74,71300.0,14.74,14.75,14.73,14.74,71300.0
2006-09-29 10:00:00,14.74,14.76,14.73,14.76,92400.0,14.74,14.76,14.73,14.76,92400.0
2006-09-29 10:05:00,14.76,14.81,14.76,14.79,233300.0,14.76,14.81,14.76,14.79,233300.0
2006-09-29 10:10:00,14.78,14.79,14.76,14.76,41400.0,14.78,14.79,14.76,14.76,41400.0
2006-09-29 10:15:00,14.76,14.77,14.73,14.75,74500.0,14.76,14.77,14.73,14.75,74500.0
2006-09-29 10:20:00,14.74,14.76,14.73,14.76,109200.0,14.74,14.76,14.73,14.76,109200.0
2006-09-29 10:25:00,14.75,14.76,14.74,14.75,150100.0,14.75,14.76,14.74,14.75,150100.0
2006-09-29 10:30:00,14.75,14.77,14.75,14.77,35200.0,14.75,14.77,14.75,14.77,35200.0
2006-09-29 10:35:00,14.77,14.77,14.75,14.75,96700.0,14.77,14.77,14.75,14.75,96700.0
2006-09-29 10:40:00,14.75,14.8,14.74,14.79,34600.0,14.75,14.8,14.74,14.79,34600.0
2006-09-29 10:45:00,14.8,14.81,14.79,14.81,47200.0,14.8,14.81,14.79,14.81,47200.0
2006-09-29 10:50:00,14.8,14.81,14.75,14.75,101500.0,14.8,14.81,14.75,14.75,101500.0
2006-09-29 10:55:00,14.76,14.77,14.75,14.77,36900.0,14.76,14.77,14.75,14.77,36900.0
2006-09-29 11:00:00,14.77,14.77,14.75,14.75,57100.0,14.77,14.77,14.75,14.75,57100.0
2006-09-29 11:05:00,14.77,14.77,14.75,14.77,30700.0,14.77,14.77,14.75,14.77,30700.0
2006-09-29 11:10:00,14.77,14.77,14.76,14.77,32400.0,14.77,14.77,14.76,14.77,32400.0
2006-09-29 11:15:00,14.77,14.77,14.74,14.76,111000.0,14.77,14.77,14.74,14.76,111000.0
2006-09-29 11:20:00,14.76,14.77,14.71,14.72,551800.0,14.76,14.77,14.71,14.72,551800.0
2006-09-29 11:25:00,14.72,14.77,14.72,14.76,135200.0,14.72,14.77,14.72,14.76,135200.0
2006-09-29 11:30:00,14.75,14.77,14.74,14.75,110800.0,14.75,14.77,14.74,14.75,110800.0
2006-09-29 11:35:00,14.75,14.76,14.74,14.76,105200.0,14.75,14.76,14.74,14.76,105200.0
2006-09-29 11:40:00,14.76,14.77,14.76,14.77,47500.0,14.76,14.77,14.76,14.77,47500.0
2006-09-29 11:45:00,14.77,14.79,14.77,14.78,64200.0,14.77,14.79,14.77,14.78,64200.0
2006-09-29 11:50:00,14.78,14.78,14.76,14.77,32700.0,14.78,14.78,14.76,14.77,32700.0
2006-09-29 11:55:00,14.77,14.77,14.75,14.76,100300.0,14.77,14.77,14.75,14.76,100300.0
2006-09-29 12:00:00,14.76,14.77,14.75,14.76,70200.0,14.76,14.77,14.75,14.76,70200.0
2006-09-29 12:05:00,14.75,14.76,14.75,14.75,73800.0,14.75,14.76,14.75,14.75,73800.0
2006-09-29 12:10:00,14.75,14.77,14.74,14.76,33000.0,14.75,14.77,14.74,14.76,33000.0
2006-09-29 12:15:00,14.77,14.77,14.75,14.77,35000.0,14.77,14.77,14.75,14.77,35000.0
2006-09-29 12:20:00,14.77,14.77,14.75,14.76,76700.0,14.77,14.77,14.75,14.76,76700.0
2006-09-29 12:25:00,14.76,14.76,14.75,14.75,57100.0,14.76,14.76,14.75,14.75,57100.0
2006-09-29 12:30:00,14.75,14.76,14.74,14.75,38900.0,14.75,14.76,14.74,14.75,38900.0
2006-09-29 12:35:00,14.75,14.76,14.74,14.76,28400.0,14.75,14.76,14.74,14.76,28400.0
2006-09-29 12:40:00,14.76,14.76,14.75,14.76,11800.0,14.76,14.76,14.75,14.76,11800.0
2006-09-29 12:45:00,14.76,14.77,14.75,14.77,19800.0,14.76,14.77,14.75,14.77,19800.0
2006-09-29 12:50:00,14.77,14.77,14.76,14.77,49200.0,14.77,14.77,14.76,14.77,49200.0
2006-09-29 12:55:00,14.76,14.77,14.75,14.76,72900.0,14.76,14.77,14.75,14.76,72900.0
2006-09-29 13:00:00,14.76,14.76,14.74,14.75,89400.0,14.76,14.76,14.74,14.75,89400.0
2006-09-29 13:05:00,14.74,14.75,14.74,14.75,12200.0,14.74,14.75,14.74,14.75,12200.0
2006-09-29 13:10:00,14.75,14.75,14.74,14.75,33300.0,14.75,14.75,14.74,14.75,33300.0
2006-09-29 13:15:00,14.74,14.75,14.74,14.75,28000.0,14.74,14.75,14.74,14.75,28000.0
2006-09-29 13:20:00,14.75,14.75,14.74,14.75,44800.0,14.75,14.75,14.74,14.75,44800.0
2006-09-29 13:25:00,14.75,14.75,14.73,14.73,38100.0,14.75,14.75,14.73,14.73,38100.0
2006-09-29 13:30:00,14.73,14.75,14.72,14.75,185100.0,14.73,14.75,14.72,14.75,185100.0
2006-09-29 13:35:00,14.74,14.76,14.74,14.76,73100.0,14.74,14.76,14.74,14.76,73100.0
2006-09-29 13:40:00,14.76,14.76,14.74,14.74,34800.0,14.76,14.76,14.74,14.74,34800.0
2006-09-29 13:45:00,14.75,14.75,14.74,14.75,96400.0,14.75,14.75,14.74,14.75,96400.0
2006-09-29 13:50:00,14.74,14.76,14.74,14.76,199800.0,14.74,14.76,14.74,14.76,199800.0
2006-09-29 13:55:00,14.76,14.76,14.75,14.76,34000.0,14.76,14.76,14.75,14.76,34000.0
2006-09-29 14:00:00,14.76,14.78,14.75,14.78,38400.0,14.76,14.78,14.75,14.78,38400.0
2006-09-29 14:05:00,14.78,14.78,14.76,14.78,59300.0,14.78,14.78,14.76,14.78,59300.0
2006-09-29 14:10:00,14.77,14.78,14.77,14.78,21200.0,14.77,14.78,14.77,14.78,21200.0
2006-09-29 14:15:00,14.78,14.78,14.77,14.77,16200.0,14.78,14.78,14.77,14.77,16200.0
2006-09-29 14:20:00,14.78,14.78,14.76,14.78,79200.0,14.78,14.78,14.76,14.78,79200.0
2006-09-29 14:25:00,14.77,14.81,14.76,14.8,243000.0,14.77,14.81,14.76,14.8,243000.0
2006-09-29 14:30:00,14.79,14.81,14.79,14.8,448800.0,14.79,14.81,14.79,14.8,448800.0
2006-09-29 14:35:00,14.81,14.83,14.8,14.82,46400.0,14.81,14.83,14.8,14.82,46400.0
2006-09-29 14:40:00,14.82,14.85,14.82,14.85,129600.0,14.82,14.85,14.82,14.85,129600.0
2006-09-29 14:45:00,14.85,14.86,14.83,14.84,41800.0,14.85,14.86,14.83,14.84,41800.0
2006-09-29 14:50:00,14.84,14.85,14.81,14.82,87400.0,14.84,14.85,14.81,14.82,87400.0
2006-09-29 14:55:00,14.81,14.83,14.8,14.83,177500.0,14.81,14.83,14.8,14.83,177500.0
2006-09-29 15:00:00,14.83,14.83,14.81,14.81,116000.0,14.83,14.83,14.81,14.81,116000.0
2006-09-29 15:05:00,14.81,14.83,14.8,14.82,59100.0,14.81,14.83,14.8,14.82,59100.0
2006-09-29 15:10:00,14.82,14.83,14.81,14.82,59100.0,14.82,14.83,14.81,14.82,59100.0
2006-09-29 15:15:00,14.82,14.83,14.81,14.83,22500.0,14.82,14.83,14.81,14.83,22500.0
2006-09-29 15:20:00,14.84,14.85,14.83,14.83,88500.0,14.84,14.85,14.83,14.83,88500.0
2006-09-29 15:25:00,14.83,14.85,14.82,14.84,60800.0,14.83,14.85,14.82,14.84,60800.0
2006-09-29 15:30:00,14.84,14.84,14.8,14.8,191900.0,14.84,14.84,14.8,14.8,191900.0
2006-09-29 15:35:00,14.8,14.81,14.78,14.79,286500.0,14.8,14.81,14.78,14.79,286500.0
2006-09-29 15:40:00,14.79,14.79,14.76,14.79,139100.0,14.79,14.79,14.76,14.79,139100.0
2006-09-29 15:45:00,14.78,14.8,14.78,14.79,106000.0,14.78,14.8,14.78,14.79,106000.0
2006-09-29 15:50:00,14.79,14.8,14.78,14.79,119300.0,14.79,14.8,14.78,14.79,119300.0
2006-09-29 15:55:00,14.79,14.81,14.78,14.78,279600.0,14.79,14.81,14.78,14.78,279600.0
2006-10-02 09:30:00,14.75,14.85,14.66,14.68,157500.0,14.75,14.85,14.66,14.68,157500.0
2006-10-02 09:35:00,14.67,14.74,14.66,14.69,84400.0,14.67,14.74,14.66,14.69,84400.0
2006-10-02 09:40:00,14.69,14.76,14.68,14.69,83100.0,14.69,14.76,14.68,14.69,83100.0
2006-10-02 09:45:00,14.69,14.7,14.61,14.61,144600.0,14.69,14.7,14.61,14.61,144600.0
2006-10-02 09:50:00,14.62,14.62,14.57,14.6,147600.0,14.62,14.62,14.57,14.6,147600.0
2006-10-02 09:55:00,14.59,14.6,14.53,14.57,169800.0,14.59,14.6,14.53,14.57,169800.0
2006-10-02 10:00:00,14.56,14.6,14.56,14.6,113100.0,14.56,14.6,14.56,14.6,113100.0
2006-10-02 10:05:00,14.6,14.61,14.58,14.58,76100.0,14.6,14.61,14.58,14.58,76100.0
2006-10-02 10:10:00,14.59,14.61,14.58,14.58,116500.0,14.59,14.61,14.58,14.58,116500.0
2006-10-02 10:15:00,14.58,14.62,14.58,14.61,84200.0,14.58,14.62,14.58,14.61,84200.0
2006-10-02 10:20:00,14.61,14.61,14.59,14.59,67900.0,14.61,14.61,14.59,14.59,67900.0
2006-10-02 10:25:00,14.59,14.64,14.59,14.64,131200.0,14.59,14.64,14.59,14.64,131200.0
2006-10-02 10:30:00,14.64,14.66,14.6,14.62,182000.0,14.64,14.66,14.6,14.62,182000.0
2006-10-02 10:35:00,14.62,14.65,14.62,14.65,59400.0,14.62,14.65,14.62,14.65,59400.0
2006-10-02 10:40:00,14.64,14.66,14.64,14.66,79000.0,14.64,14.66,14.64,14.66,79000.0
2006-10-02 10:45:00,14.66,14.72,14.65,14.68,427200.0,14.66,14.72,14.65,14.68,427200.0
2006-10-02 10:50:00,14.68,14.71,14.67,14.68,217300.0,14.68,14.71,14.67,14.68,217300.0
2006-10-02 10:55:00,14.68,14.73,14.68,14.73,199900.0,14.68,14.73,14.68,14.73,199900.0
2006-10-02 11:00:00,14.73,14.74,14.7,14.71,138600.0,14.73,14.74,14.7,14.71,138600.0
2006-10-02 11:05:00,14.71,14.72,14.66,14.67,373200.0,14.71,14.72,14.66,14.67,373200.0
2006-10-02 11:10:00,14.68,14.7,14.66,14.69,286500.0,14.68,14.7,14.66,14.69,286500.0
2006-10-02 11:15:00,14.69,14.7,14.66,14.69,105200.0,14.69,14.7,14.66,14.69,105200.0
2006-10-02 11:20:00,14.69,14.7,14.67,14.69,113100.0,14.69,14.7,14.67,14.69,113100.0
2006-10-02 11:25:00,14.7,14.7,14.69,14.69,128600.0,14.7,14.7,14.69,14.69,128600.0
2006-10-02 11:30:00,14.69,14.71,14.69,14.69,610200.0,14.69,14.71,14.69,14.69,610200.0
2006-10-02 11:35:00,14.69,14.7,14.68,14.69,59700.0,14.69,14.7,14.68,14.69,59700.0
2006-10-02 11:40:00,14.69,14.7,14.67,14.7,252100.0,14.69,14.7,14.67,14.7,252100.0
2006-10-02 11:45:00,14.7,14.7,14.68,14.69,118100.0,14.7,14.7,14.68,14.69,118100.0
2006-10-02 11:50:00,14.69,14.69,14.68,14.68,158500.0,14.69,14.69,14.68,14.68,158500.0
2006-10-02 11:55:00,14.68,14.68,14.63,14.63,240200.0,14.68,14.68,14.63,14.63,240200.0
2006-10-02 12:00:00,14.64,14.66,14.61,14.66,340800.0,14.64,14.66,14.61,14.66,340800.0
2006-10-02 12:05:00,14.65,14.69,14.65,14.69,65900.0,14.65,14.69,14.65,14.69,65900.0
2006-10-02 12:10:00,14.69,14.69,14.68,14.68,43300.0,14.69,14.69,14.68,14.68,43300.0
2006-10-02 12:15:00,14.68,14.69,14.65,14.65,194200.0,14.68,14.69,14.65,14.65,194200.0
2006-10-02 12:20:00,14.65,14.67,14.65,14.65,54800.0,14.65,14.67,14.65,14.65,54800.0
2006-10-02 12:25:00,14.65,14.65,14.64,14.64,78600.0,14.65,14.65,14.64,14.64,78600.0
2006-10-02 12:30:00,14.64,14.65,14.64,14.64,33300.0,14.64,14.65,14.64,14.64,33300.0
2006-10-02 12:35:00,14.64,14.66,14.64,14.66,55800.0,14.64,14.66,14.64,14.66,55800.0
2006-10-02 12:40:00,14.66,14.66,14.64,14.65,56600.0,14.66,14.66,14.64,14.65,56600.0
2006-10-02 12:45:00,14.65,14.66,14.65,14.66,36600.0,14.65,14.66,14.65,14.66,36600.0
2006-10-02 12:50:00,14.65,14.66,14.65,14.65,74700.0,14.65,14.66,14.65,14.65,74700.0
2006-10-02 12:55:00,14.65,14.66,14.65,14.66,68600.0,14.65,14.66,14.65,14.66,68600.0
2006-10-02 13:00:00,14.66,14.67,14.65,14.66,92100.0,14.66,14.67,14.65,14.66,92100.0
2006-10-02 13:05:00,14.65,14.67,14.65,14.66,125000.0,14.65,14.67,14.65,14.66,125000.0
2006-10-02 13:10:00,14.66,14.68,14.65,14.67,183000.0,14.66,14.68,14.65,14.67,183000.0
2006-10-02 13:15:00,14.66,14.68,14.66,14.67,188800.0,14.66,14.68,14.66,14.67,188800.0
2006-10-02 13:20:00,14.67,14.68,14.66,14.67,184900.0,14.67,14.68,14.66,14.67,184900.0
2006-10-02 13:25:00,14.67,14.67,14.66,14.66,131500.0,14.67,14.67,14.66,14.66,131500.0
2006-10-02 13:30:00,14.67,14.69,14.66,14.68,261200.0,14.67,14.69,14.66,14.68,261200.0
2006-10-02 13:35:00,14.69,14.69,14.67,14.67,106800.0,14.69,14.69,14.67,14.67,106800.0
2006-10-02 13:40:00,14.67,14.68,14.66,14.67,200000.0,14.67,14.68,14.66,14.67,200000.0
2006-10-02 13:45:00,14.66,14.67,14.65,14.65,501400.0,14.66,14.67,14.65,14.65,501400.0
2006-10-02 13:50:00,14.65,14.67,14.65,14.67,197300.0,14.65,14.67,14.65,14.67,197300.0
2006-10-02 13:55:00,14.68,14.68,14.65,14.66,140200.0,14.68,14.68,14.65,14.66,140200.0
2006-10-02 14:00:00,14.65,14.68,14.65,14.66,192200.0,14.65,14.68,14.65,14.66,192200.0
2006-10-02 14:05:00,14.66,14.67,14.65,14.66,53900.0,14.66,14.67,14.65,14.66,53900.0
2006-10-02 14:10:00,14.67,14.67,14.66,14.67,55000.0,14.67,14.67,14.66,14.67,55000.0
2006-10-02 14:15:00,14.66,14.68,14.65,14.66,92100.0,14.66,14.68,14.65,14.66,92100.0
2006-10-02 14:20:00,14.67,14.67,14.65,14.65,50400.0,14.67,14.67,14.65,14.65,50400.0
2006-10-02 14:25:00,14.65,14.66,14.64,14.65,171600.0,14.65,14.66,14.64,14.65,171600.0
2006-10-02 14:30:00,14.65,14.66,14.64,14.65,212500.0,14.65,14.66,14.64,14.65,212500.0
2006-10-02 14:35:00,14.65,14.66,14.64,14.66,179500.0,14.65,14.66,14.64,14.66,179500.0
2006-10-02 14:40:00,14.66,14.66,14.65,14.65,36800.0,14.66,14.66,14.65,14.65,36800.0
2006-10-02 14:45:00,14.66,14.66,14.65,14.66,44100.0,14.66,14.66,14.65,14.66,44100.0
2006-10-02 14:50:00,14.66,14.67,14.64,14.65,120300.0,14.66,14.67,14.64,14.65,120300.0
2006-10-02 14:55:00,14.66,14.66,14.65,14.66,58500.0,14.66,14.66,14.65,14.66,58500.0
2006-10-02 15:00:00,14.66,14.67,14.65,14.66,111400.0,14.66,14.67,14.65,14.66,111400.0
2006-10-02 15:05:00,14.66,14.67,14.65,14.66,151100.0,14.66,14.67,14.65,14.66,151100.0
2006-10-02 15:10:00,14.66,14.67,14.66,14.67,44400.0,14.66,14.67,14.66,14.67,44400.0
2006-10-02 15:15:00,14.66,14.67,14.66,14.67,121800.0,14.66,14.67,14.66,14.67,121800.0
2006-10-02 15:20:00,14.66,14.67,14.66,14.66,94300.0,14.66,14.67,14.66,14.66,94300.0
2006-10-02 15:25:00,14.67,14.67,14.66,14.67,76500.0,14.67,14.67,14.66,14.67,76500.0
2006-10-02 15:30:00,14.67,14.67,14.66,14.66,377500.0,14.67,14.67,14.66,14.66,377500.0
2006-10-02 15:35:00,14.66,14.67,14.65,14.66,115300.0,14.66,14.67,14.65,14.66,115300.0
2006-10-02 15:40:00,14.66,14.67,14.65,14.66,126900.0,14.66,14.67,14.65,14.66,126900.0
2006-10-02 15:45:00,14.66,14.67,14.65,14.67,148500.0,14.66,14.67,14.65,14.67,148500.0
2006-10-02 15:50:00,14.66,14.68,14.65,14.67,461300.0,14.66,14.68,14.65,14.67,461300.0
2006-10-02 15:55:00,14.67,14.68,14.65,14.67,716000.0,14.67,14.68,14.65,14.67,716000.0
2006-10-03 09:30:00,14.55,14.58,14.45,14.5,375400.0,14.55,14.58,14.45,14.5,375400.0
2006-10-03 09:35:00,14.5,14.55,14.46,14.49,415000.0,14.5,14.55,14.46,14.49,415000.0
2006-10-03 09:40:00,14.47,14.56,14.47,14.5,424900.0,14.47,14.56,14.47,14.5,424900.0
2006-10-03 09:45:00,14.49,14.51,14.49,14.5,153300.0,14.49,14.51,14.49,14.5,153300.0
2006-10-03 09:50:00,14.5,14.52,14.5,14.5,360500.0,14.5,14.52,14.5,14.5,360500.0
2006-10-03 09:55:00,14.51,14.51,14.48,14.49,465600.0,14.51,14.51,14.48,14.49,465600.0
2006-10-03 10:00:00,14.49,14.51,14.47,14.5,399800.0,14.49,14.51,14.47,14.5,399800.0
2006-10-03 10:05:00,14.51,14.51,14.49,14.5,145000.0,14.51,14.51,14.49,14.5,145000.0
2006-10-03 10:10:00,14.51,14.51,14.48,14.48,707200.0,14.51,14.51,14.48,14.48,707200.0
2006-10-03 10:15:00,14.48,14.5,14.47,14.49,208000.0,14.48,14.5,14.47,14.49,208000.0
2006-10-03 10:20:00,14.49,14.5,14.47,14.49,470400.0,14.49,14.5,14.47,14.49,470400.0
2006-10-03 10:25:00,14.5,14.55,14.49,14.55,276800.0,14.5,14.55,14.49,14.55,276800.0
2006-10-03 10:30:00,14.55,14.56,14.51,14.53,185000.0,14.55,14.56,14.51,14.53,185000.0
2006-10-03 10:35:00,14.52,14.54,14.51,14.52,85400.0,14.52,14.54,14.51,14.52,85400.0
2006-10-03 10:40:00,14.51,14.52,14.51,14.51,120000.0,14.51,14.52,14.51,14.51,120000.0
2006-10-03 10:45:00,14.51,14.52,14.5,14.52,136300.0,14.51,14.52,14.5,14.52,136300.0
2006-10-03 10:50:00,14.51,14.52,14.51,14.51,93500.0,14.51,14.52,14.51,14.51,93500.0
2006-10-03 10:55:00,14.52,14.52,14.51,14.51,82500.0,14.52,14.52,14.51,14.51,82500.0
2006-10-03 11:00:00,14.51,14.52,14.5,14.5,97600.0,14.51,14.52,14.5,14.5,97600.0
2006-10-03 11:05:00,14.5,14.51,14.49,14.51,362800.0,14.5,14.51,14.49,14.51,362800.0
2006-10-03 11:10:00,14.51,14.51,14.47,14.47,451300.0,14.51,14.51,14.47,14.47,451300.0
2006-10-03 11:15:00,14.47,14.52,14.47,14.51,419600.0,14.47,14.52,14.47,14.51,419600.0
2006-10-03 11:20:00,14.51,14.52,14.49,14.51,641600.0,14.51,14.52,14.49,14.51,641600.0
2006-10-03 11:25:00,14.51,14.52,14.5,14.51,207000.0,14.51,14.52,14.5,14.51,207000.0
2006-10-03 11:30:00,14.51,14.52,14.51,14.52,151500.0,14.51,14.52,14.51,14.52,151500.0
2006-10-03 11:35:00,14.51,14.52,14.51,14.51,50900.0,14.51,14.52,14.51,14.51,50900.0
2006-10-03 11:40:00,14.51,14.52,14.5,14.51,149700.0,14.51,14.52,14.5,14.51,149700.0
2006-10-03 11:45:00,14.52,14.52,14.51,14.51,42800.0,14.52,14.52,14.51,14.51,42800.0
2006-10-03 11:50:00,14.51,14.52,14.51,14.51,74600.0,14.51,14.52,14.51,14.51,74600.0
2006-10-03 11:55:00,14.52,14.52,14.51,14.52,157400.0,14.52,14.52,14.51,14.52,157400.0
2006-10-03 12:00:00,14.51,14.52,14.51,14.52,87100.0,14.51,14.52,14.51,14.52,87100.0
2006-10-03 12:05:00,14.51,14.52,14.51,14.51,101200.0,14.51,14.52,14.51,14.51,101200.0
2006-10-03 12:10:00,14.51,14.53,14.51,14.52,189200.0,14.51,14.53,14.51,14.52,189200.0
2006-10-03 12:15:00,14.52,14.53,14.51,14.52,91800.0,14.52,14.53,14.51,14.52,91800.0
2006-10-03 12:20:00,14.52,14.55,14.52,14.54,116800.0,14.52,14.55,14.52,14.54,116800.0
2006-10-03 12:25:00,14.54,14.55,14.54,14.54,54300.0,14.54,14.55,14.54,14.54,54300.0
2006-10-03 12:30:00,14.54,14.55,14.53,14.55,108700.0,14.54,14.55,14.53,14.55,108700.0
2006-10-03 12:35:00,14.55,14.56,14.54,14.56,42700.0,14.55,14.56,14.54,14.56,42700.0
2006-10-03 12:40:00,14.55,14.56,14.55,14.56,38100.0,14.55,14.56,14.55,14.56,38100.0
2006-10-03 12:45:00,14.56,14.58,14.56,14.58,94000.0,14.56,14.58,14.56,14.58,94000.0
2006-10-03 12:50:00,14.59,14.66,14.59,14.66,223900.0,14.59,14.66,14.59,14.66,223900.0
2006-10-03 12:55:00,14.65,14.66,14.61,14.62,240800.0,14.65,14.66,14.61,14.62,240800.0
2006-10-03 13:00:00,14.62,14.64,14.61,14.62,196500.0,14.62,14.64,14.61,14.62,196500.0
2006-10-03 13:05:00,14.62,14.64,14.57,14.59,211600.0,14.62,14.64,14.57,14.59,211600.0
2006-10-03 13:10:00,14.59,14.61,14.55,14.56,146800.0,14.59,14.61,14.55,14.56,146800.0
2006-10-03 13:15:00,14.57,14.58,14.55,14.57,69400.0,14.57,14.58,14.55,14.57,69400.0
2006-10-03 13:20:00,14.58,14.58,14.57,14.57,23500.0,14.58,14.58,14.57,14.57,23500.0
2006-10-03 13:25:00,14.57,14.59,14.56,14.58,252800.0,14.57,14.59,14.56,14.58,252800.0
2006-10-03 13:30:00,14.59,14.63,14.58,14.63,63700.0,14.59,14.63,14.58,14.63,63700.0
2006-10-03 13:35:00,14.63,14.63,14.62,14.62,60700.0,14.63,14.63,14.62,14.62,60700.0
2006-10-03 13:40:00,14.62,14.62,14.58,14.6,198300.0,14.62,14.62,14.58,14.6,198300.0
2006-10-03 13:45:00,14.59,14.61,14.59,14.6,77800.0,14.59,14.61,14.59,14.6,77800.0
2006-10-03 13:50:00,14.6,14.62,14.6,14.61,63400.0,14.6,14.62,14.6,14.61,63400.0
2006-10-03 13:55:00,14.61,14.62,14.61,14.61,23400.0,14.61,14.62,14.61,14.61,23400.0
2006-10-03 14:00:00,14.61,14.65,14.61,14.64,57900.0,14.61,14.65,14.61,14.64,57900.0
2006-10-03 14:05:00,14.65,14.66,14.62,14.66,120700.0,14.65,14.66,14.62,14.66,120700.0
2006-10-03 14:10:00,14.66,14.67,14.65,14.67,168200.0,14.66,14.67,14.65,14.67,168200.0
2006-10-03 14:15:00,14.66,14.67,14.65,14.67,202700.0,14.66,14.67,14.65,14.67,202700.0
2006-10-03 14:20:00,14.67,14.7,14.66,14.7,116200.0,14.67,14.7,14.66,14.7,116200.0
2006-10-03 14:25:00,14.69,14.71,14.63,14.63,195300.0,14.69,14.71,14.63,14.63,195300.0
2006-10-03 14:30:00,14.63,14.66,14.63,14.66,406600.0,14.63,14.66,14.63,14.66,406600.0
2006-10-03 14:35:00,14.66,14.68,14.64,14.67,263800.0,14.66,14.68,14.64,14.67,263800.0
2006-10-03 14:40:00,14.68,14.68,14.66,14.67,145800.0,14.68,14.68,14.66,14.67,145800.0
2006-10-03 14:45:00,14.66,14.7,14.66,14.7,193700.0,14.66,14.7,14.66,14.7,193700.0
2006-10-03 14:50:00,14.7,14.72,14.69,14.7,113500.0,14.7,14.72,14.69,14.7,113500.0
2006-10-03 14:55:00,14.69,14.73,14.68,14.72,153900.0,14.69,14.73,14.68,14.72,153900.0
2006-10-03 15:00:00,14.72,14.73,14.68,14.7,205900.0,14.72,14.73,14.68,14.7,205900.0
2006-10-03 15:05:00,14.7,14.74,14.7,14.74,62900.0,14.7,14.74,14.7,14.74,62900.0
2006-10-03 15:10:00,14.74,14.75,14.73,14.75,116400.0,14.74,14.75,14.73,14.75,116400.0
2006-10-03 15:15:00,14.75,14.75,14.74,14.74,43400.0,14.75,14.75,14.74,14.74,43400.0
2006-10-03 15:20:00,14.75,14.75,14.7,14.7,195800.0,14.75,14.75,14.7,14.7,195800.0
2006-10-03 15:25:00,14.71,14.73,14.7,14.73,94200.0,14.71,14.73,14.7,14.73,94200.0
2006-10-03 15:30:00,14.73,14.74,14.69,14.7,323800.0,14.73,14.74,14.69,14.7,323800.0
2006-10-03 15:35:00,14.7,14.8,14.7,14.8,319600.0,14.7,14.8,14.7,14.8,319600.0
2006-10-03 15:40:00,14.8,14.84,14.79,14.84,532900.0,14.8,14.84,14.79,14.84,532900.0
2006-10-03 15:45:00,14.83,14.84,14.77,14.83,259000.0,14.83,14.84,14.77,14.83,259000.0
2006-10-03 15:50:00,14.83,14.84,14.78,14.78,732200.0,14.83,14.84,14.78,14.78,732200.0
2006-10-03 15:55:00,14.78,14.79,14.72,14.74,487700.0,14.78,14.79,14.72,14.74,487700.0
2006-10-04 09:30:00,14.74,14.75,14.67,14.69,124700.0,14.74,14.75,14.67,14.69,124700.0
2006-10-04 09:35:00,14.7,14.75,14.68,14.72,51700.0,14.7,14.75,14.68,14.72,51700.0
2006-10-04 09:40:00,14.72,14.73,14.68,14.69,76200.0,14.72,14.73,14.68,14.69,76200.0
2006-10-04 09:45:00,14.7,14.74,14.69,14.73,123300.0,14.7,14.74,14.69,14.73,123300.0
2006-10-04 09:50:00,14.73,14.76,14.73,14.73,126400.0,14.73,14.76,14.73,14.73,126400.0
2006-10-04 09:55:00,14.74,14.76,14.73,14.75,106900.0,14.74,14.76,14.73,14.75,106900.0
2006-10-04 10:00:00,14.76,14.76,14.74,14.75,91300.0,14.76,14.76,14.74,14.75,91300.0
2006-10-04 10:05:00,14.75,14.77,14.75,14.76,113200.0,14.75,14.77,14.75,14.76,113200.0
2006-10-04 10:10:00,14.77,14.81,14.76,14.8,111900.0,14.77,14.81,14.76,14.8,111900.0
2006-10-04 10:15:00,14.8,14.81,14.8,14.8,75500.0,14.8,14.81,14.8,14.8,75500.0
2006-10-04 10:20:00,14.8,14.83,14.8,14.82,167200.0,14.8,14.83,14.8,14.82,167200.0
2006-10-04 10:25:00,14.82,14.88,14.81,14.88,126200.0,14.82,14.88,14.81,14.88,126200.0
2006-10-04 10:30:00,14.87,14.89,14.86,14.88,157700.0,14.87,14.89,14.86,14.88,157700.0
2006-10-04 10:35:00,14.89,14.89,14.84,14.86,154300.0,14.89,14.89,14.84,14.86,154300.0
2006-10-04 10:40:00,14.85,14.86,14.83,14.83,215100.0,14.85,14.86,14.83,14.83,215100.0
2006-10-04 10:45:00,14.83,14.84,14.82,14.83,90100.0,14.83,14.84,14.82,14.83,90100.0
2006-10-04 10:50:00,14.84,14.85,14.83,14.84,88800.0,14.84,14.85,14.83,14.84,88800.0
2006-10-04 10:55:00,14.84,14.85,14.84,14.84,76600.0,14.84,14.85,14.84,14.84,76600.0
2006-10-04 11:00:00,14.84,14.85,14.83,14.84,77900.0,14.84,14.85,14.83,14.84,77900.0
2006-10-04 11:05:00,14.83,14.85,14.83,14.85,63900.0,14.83,14.85,14.83,14.85,63900.0
2006-10-04 11:10:00,14.84,14.85,14.84,14.84,66800.0,14.84,14.85,14.84,14.84,66800.0
2006-10-04 11:15:00,14.84,14.85,14.84,14.84,81500.0,14.84,14.85,14.84,14.84,81500.0
2006-10-04 11:20:00,14.84,14.85,14.83,14.83,400500.0,14.84,14.85,14.83,14.83,400500.0
2006-10-04 11:25:00,14.83,14.85,14.83,14.84,85200.0,14.83,14.85,14.83,14.84,85200.0
2006-10-04 11:30:00,14.83,14.85,14.83,14.84,124300.0,14.83,14.85,14.83,14.84,124300.0
2006-10-04 11:35:00,14.84,14.85,14.83,14.83,83300.0,14.84,14.85,14.83,14.83,83300.0
2006-10-04 11:40:00,14.84,14.84,14.8,14.82,195500.0,14.84,14.84,14.8,14.82,195500.0
2006-10-04 11:45:00,14.83,14.84,14.82,14.84,66300.0,14.83,14.84,14.82,14.84,66300.0
2006-10-04 11:50:00,14.83,14.85,14.83,14.84,172800.0,14.83,14.85,14.83,14.84,172800.0
2006-10-04 11:55:00,14.84,14.85,14.83,14.83,150000.0,14.84,14.85,14.83,14.83,150000.0
2006-10-04 12:00:00,14.84,14.84,14.82,14.83,123100.0,14.84,14.84,14.82,14.83,123100.0
2006-10-04 12:05:00,14.83,14.84,14.78,14.79,75500.0,14.83,14.84,14.78,14.79,75500.0
2006-10-04 12:10:00,14.79,14.79,14.76,14.77,100300.0,14.79,14.79,14.76,14.77,100300.0
2006-10-04 12:15:00,14.77,14.79,14.77,14.79,68200.0,14.77,14.79,14.77,14.79,68200.0
2006-10-04 12:20:00,14.78,14.79,14.78,14.78,38600.0,14.78,14.79,14.78,14.78,38600.0
2006-10-04 12:25:00,14.79,14.79,14.78,14.78,28100.0,14.79,14.79,14.78,14.78,28100.0
2006-10-04 12:30:00,14.79,14.83,14.78,14.83,81200.0,14.79,14.83,14.78,14.83,81200.0
2006-10-04 12:35:00,14.82,14.85,14.81,14.82,102000.0,14.82,14.85,14.81,14.82,102000.0
2006-10-04 12:40:00,14.81,14.82,14.8,14.8,60700.0,14.81,14.82,14.8,14.8,60700.0
2006-10-04 12:45:00,14.8,14.81,14.78,14.78,44300.0,14.8,14.81,14.78,14.78,44300.0
2006-10-04 12:50:00,14.78,14.78,14.75,14.76,92200.0,14.78,14.78,14.75,14.76,92200.0
2006-10-04 12:55:00,14.75,14.77,14.75,14.77,53900.0,14.75,14.77,14.75,14.77,53900.0
2006-10-04 13:00:00,14.77,14.77,14.75,14.76,35200.0,14.77,14.77,14.75,14.76,35200.0
2006-10-04 13:05:00,14.75,14.76,14.72,14.73,175700.0,14.75,14.76,14.72,14.73,175700.0
2006-10-04 13:10:00,14.73,14.74,14.66,14.71,237700.0,14.73,14.74,14.66,14.71,237700.0
2006-10-04 13:15:00,14.7,14.71,14.67,14.67,121700.0,14.7,14.71,14.67,14.67,121700.0
2006-10-04 13:20:00,14.67,14.68,14.63,14.63,107400.0,14.67,14.68,14.63,14.63,107400.0
2006-10-04 13:25:00,14.63,14.7,14.62,14.7,174500.0,14.63,14.7,14.62,14.7,174500.0
2006-10-04 13:30:00,14.7,14.71,14.69,14.69,76500.0,14.7,14.71,14.69,14.69,76500.0
2006-10-04 13:35:00,14.69,14.7,14.63,14.64,112800.0,14.69,14.7,14.63,14.64,112800.0
2006-10-04 13:40:00,14.64,14.66,14.63,14.64,101100.0,14.64,14.66,14.63,14.64,101100.0
2006-10-04 13:45:00,14.65,14.66,14.63,14.65,166000.0,14.65,14.66,14.63,14.65,166000.0
2006-10-04 13:50:00,14.66,14.67,14.65,14.67,248000.0,14.66,14.67,14.65,14.67,248000.0
2006-10-04 13:55:00,14.67,14.68,14.66,14.67,32800.0,14.67,14.68,14.66,14.67,32800.0
2006-10-04 14:00:00,14.68,14.68,14.67,14.68,73100.0,14.68,14.68,14.67,14.68,73100.0
2006-10-04 14:05:00,14.67,14.69,14.66,14.69,54600.0,14.67,14.69,14.66,14.69,54600.0
2006-10-04 14:10:00,14.68,14.71,14.67,14.69,130800.0,14.68,14.71,14.67,14.69,130800.0
2006-10-04 14:15:00,14.68,14.69,14.65,14.66,136000.0,14.68,14.69,14.65,14.66,136000.0
2006-10-04 14:20:00,14.66,14.67,14.65,14.66,53300.0,14.66,14.67,14.65,14.66,53300.0
2006-10-04 14:25:00,14.66,14.69,14.66,14.68,178100.0,14.66,14.69,14.66,14.68,178100.0
2006-10-04 14:30:00,14.68,14.69,14.67,14.67,78000.0,14.68,14.69,14.67,14.67,78000.0
2006-10-04 14:35:00,14.67,14.69,14.67,14.68,193500.0,14.67,14.69,14.67,14.68,193500.0
2006-10-04 14:40:00,14.68,14.68,14.66,14.68,152700.0,14.68,14.68,14.66,14.68,152700.0
2006-10-04 14:45:00,14.68,14.69,14.67,14.68,286400.0,14.68,14.69,14.67,14.68,286400.0
2006-10-04 14:50:00,14.68,14.68,14.65,14.67,196200.0,14.68,14.68,14.65,14.67,196200.0
2006-10-04 14:55:00,14.66,14.68,14.66,14.66,126800.0,14.66,14.68,14.66,14.66,126800.0
2006-10-04 15:00:00,14.67,14.67,14.63,14.64,204000.0,14.67,14.67,14.63,14.64,204000.0
2006-10-04 15:05:00,14.64,14.66,14.63,14.64,184200.0,14.64,14.66,14.63,14.64,184200.0
2006-10-04 15:10:00,14.64,14.65,14.63,14.64,89200.0,14.64,14.65,14.63,14.64,89200.0
2006-10-04 15:15:00,14.64,14.64,14.62,14.64,127900.0,14.64,14.64,14.62,14.64,127900.0
2006-10-04 15:20:00,14.64,14.65,14.62,14.63,93300.0,14.64,14.65,14.62,14.63,93300.0
2006-10-04 15:25:00,14.63,14.65,14.62,14.64,89800.0,14.63,14.65,14.62,14.64,89800.0
2006-10-04 15:30:00,14.65,14.66,14.64,14.66,156000.0,14.65,14.66,14.64,14.66,156000.0
2006-10-04 15:35:00,14.65,14.67,14.65,14.67,249500.0,14.65,14.67,14.65,14.67,249500.0
2006-10-04 15:40:00,14.67,14.7,14.65,14.66,260500.0,14.67,14.7,14.65,14.66,260500.0
2006-10-04 15:45:00,14.67,14.67,14.65,14.66,188600.0,14.67,14.67,14.65,14.66,188600.0
2006-10-04 15:50:00,14.66,14.68,14.64,14.66,270400.0,14.66,14.68,14.64,14.66,270400.0
2006-10-04 15:55:00,14.65,14.67,14.62,14.65,287000.0,14.65,14.67,14.62,14.65,287000.0
2006-10-05 09:30:00,14.55,14.64,14.55,14.63,339700.0,14.55,14.64,14.55,14.63,339700.0
2006-10-05 09:35:00,14.63,14.73,14.59,14.65,114700.0,14.63,14.73,14.59,14.65,114700.0
2006-10-05 09:40:00,14.65,14.7,14.64,14.69,86700.0,14.65,14.7,14.64,14.69,86700.0
2006-10-05 09:45:00,14.69,14.7,14.61,14.67,303000.0,14.69,14.7,14.61,14.67,303000.0
2006-10-05 09:50:00,14.66,14.68,14.64,14.66,136600.0,14.66,14.68,14.64,14.66,136600.0
2006-10-05 09:55:00,14.65,14.66,14.64,14.64,358900.0,14.65,14.66,14.64,14.64,358900.0
2006-10-05 10:00:00,14.64,14.66,14.64,14.65,313100.0,14.64,14.66,14.64,14.65,313100.0
2006-10-05 10:05:00,14.65,14.67,14.63,14.65,754100.0,14.65,14.67,14.63,14.65,754100.0
2006-10-05 10:10:00,14.66,14.66,14.64,14.66,286800.0,14.66,14.66,14.64,14.66,286800.0
2006-10-05 10:15:00,14.66,14.67,14.65,14.67,106700.0,14.66,14.67,14.65,14.67,106700.0
2006-10-05 10:20:00,14.66,14.69,14.66,14.69,121500.0,14.66,14.69,14.66,14.69,121500.0
2006-10-05 10:25:00,14.69,14.71,14.68,14.7,352600.0,14.69,14.71,14.68,14.7,352600.0
2006-10-05 10:30:00,14.69,14.74,14.69,14.71,209700.0,14.69,14.74,14.69,14.71,209700.0
2006-10-05 10:35:00,14.7,14.72,14.69,14.71,235500.0,14.7,14.72,14.69,14.71,235500.0
2006-10-05 10:40:00,14.71,14.72,14.69,14.7,134700.0,14.71,14.72,14.69,14.7,134700.0
2006-10-05 10:45:00,14.7,14.72,14.69,14.71,308100.0,14.7,14.72,14.69,14.71,308100.0
2006-10-05 10:50:00,14.71,14.71,14.69,14.71,263300.0,14.71,14.71,14.69,14.71,263300.0
2006-10-05 10:55:00,14.7,14.71,14.69,14.7,232600.0,14.7,14.71,14.69,14.7,232600.0
2006-10-05 11:00:00,14.7,14.71,14.69,14.71,84300.0,14.7,14.71,14.69,14.71,84300.0
2006-10-05 11:05:00,14.7,14.74,14.7,14.7,239000.0,14.7,14.74,14.7,14.7,239000.0
2006-10-05 11:10:00,14.71,14.72,14.7,14.71,74900.0,14.71,14.72,14.7,14.71,74900.0
2006-10-05 11:15:00,14.71,14.72,14.68,14.72,157900.0,14.71,14.72,14.68,14.72,157900.0
2006-10-05 11:20:00,14.72,14.75,14.72,14.74,141700.0,14.72,14.75,14.72,14.74,141700.0
2006-10-05 11:25:00,14.74,14.8,14.74,14.77,105400.0,14.74,14.8,14.74,14.77,105400.0
2006-10-05 11:30:00,14.78,14.79,14.77,14.78,273000.0,14.78,14.79,14.77,14.78,273000.0
2006-10-05 11:35:00,14.78,14.8,14.77,14.8,405200.0,14.78,14.8,14.77,14.8,405200.0
2006-10-05 11:40:00,14.79,14.85,14.79,14.85,467400.0,14.79,14.85,14.79,14.85,467400.0
2006-10-05 11:45:00,14.85,14.85,14.82,14.82,145800.0,14.85,14.85,14.82,14.82,145800.0
2006-10-05 11:50:00,14.83,14.87,14.82,14.87,168600.0,14.83,14.87,14.82,14.87,168600.0
2006-10-05 11:55:00,14.86,14.91,14.85,14.91,241600.0,14.86,14.91,14.85,14.91,241600.0
2006-10-05 12:00:00,14.91,14.95,14.9,14.93,278800.0,14.91,14.95,14.9,14.93,278800.0
2006-10-05 12:05:00,14.93,14.96,14.9,14.96,256400.0,14.93,14.96,14.9,14.96,256400.0
2006-10-05 12:10:00,14.95,14.97,14.95,14.95,88700.0,14.95,14.97,14.95,14.95,88700.0
2006-10-05 12:15:00,14.96,14.97,14.94,14.94,419400.0,14.96,14.97,14.94,14.94,419400.0
2006-10-05 12:20:00,14.95,14.95,14.91,14.91,102500.0,14.95,14.95,14.91,14.91,102500.0
2006-10-05 12:25:00,14.9,14.93,14.9,14.92,104900.0,14.9,14.93,14.9,14.92,104900.0
2006-10-05 12:30:00,14.92,14.92,14.82,14.88,321900.0,14.92,14.92,14.82,14.88,321900.0
2006-10-05 12:35:00,14.89,14.89,14.83,14.87,117400.0,14.89,14.89,14.83,14.87,117400.0
2006-10-05 12:40:00,14.86,14.93,14.86,14.93,112700.0,14.86,14.93,14.86,14.93,112700.0
2006-10-05 12:45:00,14.92,14.92,14.87,14.88,68500.0,14.92,14.92,14.87,14.88,68500.0
2006-10-05 12:50:00,14.88,14.9,14.87,14.9,18300.0,14.88,14.9,14.87,14.9,18300.0
2006-10-05 12:55:00,14.9,14.93,14.89,14.9,72500.0,14.9,14.93,14.89,14.9,72500.0
2006-10-05 13:00:00,14.89,14.9,14.83,14.86,114600.0,14.89,14.9,14.83,14.86,114600.0
2006-10-05 13:05:00,14.87,14.89,14.87,14.89,35100.0,14.87,14.89,14.87,14.89,35100.0
2006-10-05 13:10:00,14.88,14.89,14.88,14.89,25300.0,14.88,14.89,14.88,14.89,25300.0
2006-10-05 13:15:00,14.88,14.9,14.85,14.85,49400.0,14.88,14.9,14.85,14.85,49400.0
2006-10-05 13:20:00,14.86,14.89,14.85,14.88,206500.0,14.86,14.89,14.85,14.88,206500.0
2006-10-05 13:25:00,14.88,14.88,14.87,14.88,61100.0,14.88,14.88,14.87,14.88,61100.0
2006-10-05 13:30:00,14.88,14.89,14.87,14.89,46400.0,14.88,14.89,14.87,14.89,46400.0
2006-10-05 13:35:00,14.89,14.91,14.88,14.91,79100.0,14.89,14.91,14.88,14.91,79100.0
2006-10-05 13:40:00,14.91,14.91,14.9,14.91,81000.0,14.91,14.91,14.9,14.91,81000.0
2006-10-05 13:45:00,14.91,14.91,14.88,14.88,115800.0,14.91,14.91,14.88,14.88,115800.0
2006-10-05 13:50:00,14.88,14.89,14.87,14.88,99400.0,14.88,14.89,14.87,14.88,99400.0
2006-10-05 13:55:00,14.88,14.9,14.87,14.89,257500.0,14.88,14.9,14.87,14.89,257500.0
2006-10-05 14:00:00,14.89,14.91,14.88,14.9,293900.0,14.89,14.91,14.88,14.9,293900.0
2006-10-05 14:05:00,14.9,14.91,14.89,14.9,91000.0,14.9,14.91,14.89,14.9,91000.0
2006-10-05 14:10:00,14.9,14.9,14.87,14.89,183400.0,14.9,14.9,14.87,14.89,183400.0
2006-10-05 14:15:00,14.9,14.9,14.89,14.9,21100.0,14.9,14.9,14.89,14.9,21100.0
2006-10-05 14:20:00,14.9,14.9,14.86,14.88,106400.0,14.9,14.9,14.86,14.88,106400.0
2006-10-05 14:25:00,14.88,14.9,14.87,14.88,111800.0,14.88,14.9,14.87,14.88,111800.0
2006-10-05 14:30:00,14.88,14.9,14.87,14.9,54200.0,14.88,14.9,14.87,14.9,54200.0
2006-10-05 14:35:00,14.9,14.91,14.89,14.91,61100.0,14.9,14.91,14.89,14.91,61100.0
2006-10-05 14:40:00,14.9,14.91,14.88,14.91,218000.0,14.9,14.91,14.88,14.91,218000.0
2006-10-05 14:45:00,14.9,14.91,14.9,14.91,52500.0,14.9,14.91,14.9,14.91,52500.0
2006-10-05 14:50:00,14.9,14.92,14.9,14.92,52700.0,14.9,14.92,14.9,14.92,52700.0
2006-10-05 14:55:00,14.91,14.94,14.91,14.93,63200.0,14.91,14.94,14.91,14.93,63200.0
2006-10-05 15:00:00,14.93,14.94,14.91,14.91,74200.0,14.93,14.94,14.91,14.91,74200.0
2006-10-05 15:05:00,14.92,14.92,14.89,14.9,193900.0,14.92,14.92,14.89,14.9,193900.0
2006-10-05 15:10:00,14.9,14.91,14.89,14.9,344200.0,14.9,14.91,14.89,14.9,344200.0
2006-10-05 15:15:00,14.9,14.92,14.89,14.91,112500.0,14.9,14.92,14.89,14.91,112500.0
2006-10-05 15:20:00,14.92,14.92,14.9,14.91,100500.0,14.92,14.92,14.9,14.91,100500.0
2006-10-05 15:25:00,14.91,14.92,14.89,14.91,105400.0,14.91,14.92,14.89,14.91,105400.0
2006-10-05 15:30:00,14.92,14.92,14.9,14.92,112400.0,14.92,14.92,14.9,14.92,112400.0
2006-10-05 15:35:00,14.92,14.95,14.92,14.94,122100.0,14.92,14.95,14.92,14.94,122100.0
2006-10-05 15:40:00,14.94,14.94,14.93,14.94,72600.0,14.94,14.94,14.93,14.94,72600.0
2006-10-05 15:45:00,14.94,14.95,14.91,14.93,188900.0,14.94,14.95,14.91,14.93,188900.0
2006-10-05 15:50:00,14.92,14.93,14.91,14.91,198500.0,14.92,14.93,14.91,14.91,198500.0
2006-10-05 15:55:00,14.91,14.95,14.9,14.92,327100.0,14.91,14.95,14.9,14.92,327100.0
2006-10-06 09:30:00,14.77,14.88,14.63,14.79,226600.0,14.77,14.88,14.63,14.79,226600.0
2006-10-06 09:35:00,14.78,14.87,14.77,14.83,207700.0,14.78,14.87,14.77,14.83,207700.0
2006-10-06 09:40:00,14.84,14.85,14.8,14.8,84000.0,14.84,14.85,14.8,14.8,84000.0
2006-10-06 09:45:00,14.8,14.84,14.79,14.84,114900.0,14.8,14.84,14.79,14.84,114900.0
2006-10-06 09:50:00,14.83,14.9,14.83,14.89,181400.0,14.83,14.9,14.83,14.89,181400.0
2006-10-06 09:55:00,14.89,14.89,14.81,14.86,107700.0,14.89,14.89,14.81,14.86,107700.0
2006-10-06 10:00:00,14.86,14.86,14.82,14.82,76000.0,14.86,14.86,14.82,14.82,76000.0
2006-10-06 10:05:00,14.83,14.84,14.81,14.83,99800.0,14.83,14.84,14.81,14.83,99800.0
2006-10-06 10:10:00,14.83,14.83,14.82,14.82,17600.0,14.83,14.83,14.82,14.82,17600.0
2006-10-06 10:15:00,14.83,14.84,14.82,14.82,57500.0,14.83,14.84,14.82,14.82,57500.0
2006-10-06 10:20:00,14.82,14.86,14.82,14.86,128700.0,14.82,14.86,14.82,14.86,128700.0
2006-10-06 10:25:00,14.86,14.93,14.85,14.89,172200.0,14.86,14.93,14.85,14.89,172200.0
2006-10-06 10:30:00,14.9,14.9,14.84,14.84,49500.0,14.9,14.9,14.84,14.84,49500.0
2006-10-06 10:35:00,14.84,14.86,14.82,14.85,73600.0,14.84,14.86,14.82,14.85,73600.0
2006-10-06 10:40:00,14.86,14.87,14.85,14.85,41700.0,14.86,14.87,14.85,14.85,41700.0
2006-10-06 10:45:00,14.85,14.88,14.84,14.85,171500.0,14.85,14.88,14.84,14.85,171500.0
2006-10-06 10:50:00,14.84,14.88,14.82,14.88,194300.0,14.84,14.88,14.82,14.88,194300.0
2006-10-06 10:55:00,14.87,14.87,14.83,14.86,240400.0,14.87,14.87,14.83,14.86,240400.0
2006-10-06 11:00:00,14.86,14.86,14.82,14.83,172700.0,14.86,14.86,14.82,14.83,172700.0
2006-10-06 11:05:00,14.83,14.84,14.79,14.82,284600.0,14.83,14.84,14.79,14.82,284600.0
2006-10-06 11:10:00,14.83,14.84,14.82,14.83,524600.0,14.83,14.84,14.82,14.83,524600.0
2006-10-06 11:15:00,14.83,14.84,14.82,14.83,245300.0,14.83,14.84,14.82,14.83,245300.0
2006-10-06 11:20:00,14.83,14.84,14.83,14.84,103900.0,14.83,14.84,14.83,14.84,103900.0
2006-10-06 11:25:00,14.83,14.84,14.81,14.83,61600.0,14.83,14.84,14.81,14.83,61600.0
2006-10-06 11:30:00,14.83,14.84,14.81,14.81,54700.0,14.83,14.84,14.81,14.81,54700.0
2006-10-06 11:35:00,14.81,14.83,14.8,14.8,49200.0,14.81,14.83,14.8,14.8,49200.0
2006-10-06 11:40:00,14.8,14.81,14.78,14.78,73500.0,14.8,14.81,14.78,14.78,73500.0
2006-10-06 11:45:00,14.78,14.8,14.77,14.79,127300.0,14.78,14.8,14.77,14.79,127300.0
2006-10-06 11:50:00,14.78,14.81,14.78,14.8,338700.0,14.78,14.81,14.78,14.8,338700.0
2006-10-06 11:55:00,14.8,14.8,14.78,14.79,118100.0,14.8,14.8,14.78,14.79,118100.0
2006-10-06 12:00:00,14.79,14.81,14.78,14.8,909200.0,14.79,14.81,14.78,14.8,909200.0
2006-10-06 12:05:00,14.8,14.81,14.79,14.8,142000.0,14.8,14.81,14.79,14.8,142000.0
2006-10-06 12:10:00,14.8,14.84,14.79,14.84,162600.0,14.8,14.84,14.79,14.84,162600.0
2006-10-06 12:15:00,14.84,14.84,14.82,14.83,83700.0,14.84,14.84,14.82,14.83,83700.0
2006-10-06 12:20:00,14.83,14.84,14.82,14.82,61400.0,14.83,14.84,14.82,14.82,61400.0
2006-10-06 12:25:00,14.82,14.83,14.82,14.83,16800.0,14.82,14.83,14.82,14.83,16800.0
2006-10-06 12:30:00,14.83,14.83,14.81,14.81,27400.0,14.83,14.83,14.81,14.81,27400.0
2006-10-06 12:35:00,14.82,14.82,14.81,14.81,16700.0,14.82,14.82,14.81,14.81,16700.0
2006-10-06 12:40:00,14.81,14.81,14.8,14.8,26900.0,14.81,14.81,14.8,14.8,26900.0
2006-10-06 12:45:00,14.8,14.82,14.8,14.81,52000.0,14.8,14.82,14.8,14.81,52000.0
2006-10-06 12:50:00,14.81,14.81,14.8,14.8,40800.0,14.81,14.81,14.8,14.8,40800.0
2006-10-06 12:55:00,14.8,14.81,14.8,14.8,9600.0,14.8,14.81,14.8,14.8,9600.0
2006-10-06 13:00:00,14.81,14.82,14.8,14.81,29800.0,14.81,14.82,14.8,14.81,29800.0
2006-10-06 13:05:00,14.82,14.82,14.81,14.81,15400.0,14.82,14.82,14.81,14.81,15400.0
2006-10-06 13:10:00,14.81,14.82,14.81,14.81,12200.0,14.81,14.82,14.81,14.81,12200.0
2006-10-06 13:15:00,14.81,14.82,14.81,14.81,17100.0,14.81,14.82,14.81,14.81,17100.0
2006-10-06 13:20:00,14.81,14.82,14.81,14.82,10700.0,14.81,14.82,14.81,14.82,10700.0
2006-10-06 13:25:00,14.82,14.82,14.81,14.82,20100.0,14.82,14.82,14.81,14.82,20100.0
2006-10-06 13:30:00,14.82,14.82,14.81,14.82,22800.0,14.82,14.82,14.81,14.82,22800.0
2006-10-06 13:35:00,14.82,14.82,14.81,14.81,10500.0,14.82,14.82,14.81,14.81,10500.0
2006-10-06 13:40:00,14.81,14.82,14.8,14.81,307900.0,14.81,14.82,14.8,14.81,307900.0
2006-10-06 13:45:00,14.81,14.81,14.8,14.8,118600.0,14.81,14.81,14.8,14.8,118600.0
2006-10-06 13:50:00,14.8,14.81,14.8,14.81,107300.0,14.8,14.81,14.8,14.81,107300.0
2006-10-06 13:55:00,14.8,14.82,14.8,14.81,42200.0,14.8,14.82,14.8,14.81,42200.0
2006-10-06 14:00:00,14.81,14.82,14.8,14.81,68300.0,14.81,14.82,14.8,14.81,68300.0
2006-10-06 14:05:00,14.81,14.81,14.8,14.8,36800.0,14.81,14.81,14.8,14.8,36800.0
2006-10-06 14:10:00,14.81,14.81,14.8,14.81,49100.0,14.81,14.81,14.8,14.81,49100.0
2006-10-06 14:15:00,14.8,14.81,14.8,14.8,165200.0,14.8,14.81,14.8,14.8,165200.0
2006-10-06 14:20:00,14.81,14.83,14.81,14.81,126800.0,14.81,14.83,14.81,14.81,126800.0
2006-10-06 14:25:00,14.82,14.82,14.8,14.81,165300.0,14.82,14.82,14.8,14.81,165300.0
2006-10-06 14:30:00,14.8,14.81,14.8,14.8,198300.0,14.8,14.81,14.8,14.8,198300.0
2006-10-06 14:35:00,14.8,14.81,14.8,14.8,90100.0,14.8,14.81,14.8,14.8,90100.0
2006-10-06 14:40:00,14.81,14.83,14.8,14.81,202000.0,14.81,14.83,14.8,14.81,202000.0
2006-10-06 14:45:00,14.81,14.82,14.8,14.82,45700.0,14.81,14.82,14.8,14.82,45700.0
2006-10-06 14:50:00,14.81,14.82,14.8,14.81,66100.0,14.81,14.82,14.8,14.81,66100.0
2006-10-06 14:55:00,14.8,14.81,14.8,14.81,227800.0,14.8,14.81,14.8,14.81,227800.0
2006-10-06 15:00:00,14.8,14.81,14.79,14.8,84100.0,14.8,14.81,14.79,14.8,84100.0
2006-10-06 15:05:00,14.8,14.81,14.79,14.81,107200.0,14.8,14.81,14.79,14.81,107200.0
2006-10-06 15:10:00,14.8,14.81,14.79,14.8,243100.0,14.8,14.81,14.79,14.8,243100.0
2006-10-06 15:15:00,14.8,14.82,14.79,14.81,68200.0,14.8,14.82,14.79,14.81,68200.0
2006-10-06 15:20:00,14.81,14.81,14.79,14.8,177000.0,14.81,14.81,14.79,14.8,177000.0
2006-10-06 15:25:00,14.8,14.82,14.79,14.8,400900.0,14.8,14.82,14.79,14.8,400900.0
2006-10-06 15:30:00,14.8,14.81,14.8,14.8,28000.0,14.8,14.81,14.8,14.8,28000.0
2006-10-06 15:35:00,14.8,14.81,14.8,14.81,151500.0,14.8,14.81,14.8,14.81,151500.0
2006-10-06 15:40:00,14.8,14.83,14.8,14.83,144200.0,14.8,14.83,14.8,14.83,144200.0
2006-10-06 15:45:00,14.82,14.83,14.8,14.81,190300.0,14.82,14.83,14.8,14.81,190300.0
2006-10-06 15:50:00,14.82,14.82,14.8,14.8,62400.0,14.82,14.82,14.8,14.8,62400.0
2006-10-06 15:55:00,14.8,14.84,14.8,14.83,233600.0,14.8,14.84,14.8,14.83,233600.0
2006-10-09 09:30:00,14.76,14.83,14.76,14.81,100200.0,14.76,14.83,14.76,14.81,100200.0
2006-10-09 09:35:00,14.81,14.89,14.8,14.87,23500.0,14.81,14.89,14.8,14.87,23500.0
2006-10-09 09:40:00,14.86,14.96,14.85,14.85,105900.0,14.86,14.96,14.85,14.85,105900.0
2006-10-09 09:45:00,14.86,14.86,14.84,14.85,90200.0,14.86,14.86,14.84,14.85,90200.0
2006-10-09 09:50:00,14.85,14.89,14.84,14.84,193500.0,14.85,14.89,14.84,14.84,193500.0
2006-10-09 09:55:00,14.84,14.86,14.83,14.84,62600.0,14.84,14.86,14.83,14.84,62600.0
2006-10-09 10:00:00,14.83,14.84,14.77,14.78,78500.0,14.83,14.84,14.77,14.78,78500.0
2006-10-09 10:05:00,14.79,14.81,14.73,14.78,55300.0,14.79,14.81,14.73,14.78,55300.0
2006-10-09 10:10:00,14.78,14.79,14.75,14.76,17400.0,14.78,14.79,14.75,14.76,17400.0
2006-10-09 10:15:00,14.76,14.8,14.76,14.79,40900.0,14.76,14.8,14.76,14.79,40900.0
2006-10-09 10:20:00,14.8,14.82,14.78,14.78,66100.0,14.8,14.82,14.78,14.78,66100.0
2006-10-09 10:25:00,14.78,14.8,14.77,14.8,52900.0,14.78,14.8,14.77,14.8,52900.0
2006-10-09 10:30:00,14.79,14.82,14.79,14.81,135700.0,14.79,14.82,14.79,14.81,135700.0
2006-10-09 10:35:00,14.82,14.84,14.8,14.81,111100.0,14.82,14.84,14.8,14.81,111100.0
2006-10-09 10:40:00,14.82,14.82,14.81,14.82,23300.0,14.82,14.82,14.81,14.82,23300.0
2006-10-09 10:45:00,14.82,14.83,14.79,14.81,166900.0,14.82,14.83,14.79,14.81,166900.0
2006-10-09 10:50:00,14.81,14.82,14.79,14.81,132600.0,14.81,14.82,14.79,14.81,132600.0
2006-10-09 10:55:00,14.81,14.84,14.81,14.82,185300.0,14.81,14.84,14.81,14.82,185300.0
2006-10-09 11:00:00,14.82,14.82,14.81,14.82,35300.0,14.82,14.82,14.81,14.82,35300.0
2006-10-09 11:05:00,14.81,14.84,14.81,14.84,43300.0,14.81,14.84,14.81,14.84,43300.0
2006-10-09 11:10:00,14.84,14.84,14.82,14.82,18700.0,14.84,14.84,14.82,14.82,18700.0
2006-10-09 11:15:00,14.83,14.83,14.81,14.81,25800.0,14.83,14.83,14.81,14.81,25800.0
2006-10-09 11:20:00,14.81,14.82,14.8,14.8,35000.0,14.81,14.82,14.8,14.8,35000.0
2006-10-09 11:25:00,14.81,14.85,14.8,14.84,98500.0,14.81,14.85,14.8,14.84,98500.0
2006-10-09 11:30:00,14.83,14.83,14.81,14.81,33900.0,14.83,14.83,14.81,14.81,33900.0
2006-10-09 11:35:00,14.8,14.82,14.8,14.82,30100.0,14.8,14.82,14.8,14.82,30100.0
2006-10-09 11:40:00,14.82,14.82,14.81,14.81,34700.0,14.82,14.82,14.81,14.81,34700.0
2006-10-09 11:45:00,14.81,14.82,14.81,14.81,16500.0,14.81,14.82,14.81,14.81,16500.0
2006-10-09 11:50:00,14.81,14.83,14.81,14.81,28300.0,14.81,14.83,14.81,14.81,28300.0
2006-10-09 11:55:00,14.82,14.82,14.8,14.8,12800.0,14.82,14.82,14.8,14.8,12800.0
2006-10-09 12:00:00,14.81,14.82,14.8,14.81,70200.0,14.81,14.82,14.8,14.81,70200.0
2006-10-09 12:05:00,14.8,14.81,14.8,14.8,76700.0,14.8,14.81,14.8,14.8,76700.0
2006-10-09 12:10:00,14.81,14.85,14.8,14.85,173500.0,14.81,14.85,14.8,14.85,173500.0
2006-10-09 12:15:00,14.85,14.85,14.81,14.81,99400.0,14.85,14.85,14.81,14.81,99400.0
2006-10-09 12:20:00,14.81,14.81,14.8,14.8,50100.0,14.81,14.81,14.8,14.8,50100.0
2006-10-09 12:25:00,14.81,14.81,14.79,14.8,52700.0,14.81,14.81,14.79,14.8,52700.0
2006-10-09 12:30:00,14.8,14.82,14.79,14.8,46200.0,14.8,14.82,14.79,14.8,46200.0
2006-10-09 12:35:00,14.81,14.81,14.8,14.8,37200.0,14.81,14.81,14.8,14.8,37200.0
2006-10-09 12:40:00,14.8,14.81,14.8,14.8,12500.0,14.8,14.81,14.8,14.8,12500.0
2006-10-09 12:45:00,14.8,14.81,14.8,14.81,41900.0,14.8,14.81,14.8,14.81,41900.0
2006-10-09 12:50:00,14.8,14.81,14.79,14.81,82000.0,14.8,14.81,14.79,14.81,82000.0
2006-10-09 12:55:00,14.8,14.81,14.8,14.8,85000.0,14.8,14.81,14.8,14.8,85000.0
2006-10-09 13:00:00,14.8,14.81,14.79,14.8,244300.0,14.8,14.81,14.79,14.8,244300.0
2006-10-09 13:05:00,14.81,14.81,14.79,14.8,129500.0,14.81,14.81,14.79,14.8,129500.0
2006-10-09 13:10:00,14.8,14.81,14.8,14.81,63600.0,14.8,14.81,14.8,14.81,63600.0
2006-10-09 13:15:00,14.8,14.81,14.8,14.8,35100.0,14.8,14.81,14.8,14.8,35100.0
2006-10-09 13:20:00,14.81,14.81,14.79,14.8,117900.0,14.81,14.81,14.79,14.8,117900.0
2006-10-09 13:25:00,14.8,14.81,14.8,14.8,28100.0,14.8,14.81,14.8,14.8,28100.0
2006-10-09 13:30:00,14.8,14.81,14.8,14.81,30700.0,14.8,14.81,14.8,14.81,30700.0
2006-10-09 13:35:00,14.81,14.81,14.8,14.8,40100.0,14.81,14.81,14.8,14.8,40100.0
2006-10-09 13:40:00,14.8,14.82,14.8,14.82,83800.0,14.8,14.82,14.8,14.82,83800.0
2006-10-09 13:45:00,14.82,14.82,14.81,14.81,50300.0,14.82,14.82,14.81,14.81,50300.0
2006-10-09 13:50:00,14.82,14.83,14.81,14.82,300100.0,14.82,14.83,14.81,14.82,300100.0
2006-10-09 13:55:00,14.83,14.83,14.81,14.81,69900.0,14.83,14.83,14.81,14.81,69900.0
2006-10-09 14:00:00,14.82,14.82,14.81,14.82,44600.0,14.82,14.82,14.81,14.82,44600.0
2006-10-09 14:05:00,14.81,14.83,14.81,14.83,60000.0,14.81,14.83,14.81,14.83,60000.0
2006-10-09 14:10:00,14.83,14.84,14.81,14.82,113500.0,14.83,14.84,14.81,14.82,113500.0
2006-10-09 14:15:00,14.82,14.82,14.81,14.81,16300.0,14.82,14.82,14.81,14.81,16300.0
2006-10-09 14:20:00,14.82,14.84,14.81,14.83,76300.0,14.82,14.84,14.81,14.83,76300.0
2006-10-09 14:25:00,14.82,14.83,14.82,14.83,39600.0,14.82,14.83,14.82,14.83,39600.0
2006-10-09 14:30:00,14.83,14.85,14.83,14.84,203700.0,14.83,14.85,14.83,14.84,203700.0
2006-10-09 14:35:00,14.84,14.85,14.83,14.84,46700.0,14.84,14.85,14.83,14.84,46700.0
2006-10-09 14:40:00,14.84,14.84,14.82,14.83,45500.0,14.84,14.84,14.82,14.83,45500.0
2006-10-09 14:45:00,14.82,14.83,14.82,14.83,20600.0,14.82,14.83,14.82,14.83,20600.0
2006-10-09 14:50:00,14.83,14.83,14.81,14.81,73400.0,14.83,14.83,14.81,14.81,73400.0
2006-10-09 14:55:00,14.82,14.83,14.81,14.82,41200.0,14.82,14.83,14.81,14.82,41200.0
2006-10-09 15:00:00,14.82,14.82,14.81,14.82,59700.0,14.82,14.82,14.81,14.82,59700.0
2006-10-09 15:05:00,14.82,14.82,14.8,14.81,69800.0,14.82,14.82,14.8,14.81,69800.0
2006-10-09 15:10:00,14.81,14.83,14.8,14.82,149000.0,14.81,14.83,14.8,14.82,149000.0
2006-10-09 15:15:00,14.82,14.83,14.8,14.81,77200.0,14.82,14.83,14.8,14.81,77200.0
2006-10-09 15:20:00,14.81,14.82,14.81,14.81,172900.0,14.81,14.82,14.81,14.81,172900.0
2006-10-09 15:25:00,14.81,14.83,14.81,14.83,90000.0,14.81,14.83,14.81,14.83,90000.0
2006-10-09 15:30:00,14.82,14.83,14.82,14.82,138500.0,14.82,14.83,14.82,14.82,138500.0
2006-10-09 15:35:00,14.82,14.84,14.82,14.84,85200.0,14.82,14.84,14.82,14.84,85200.0
2006-10-09 15:40:00,14.84,14.88,14.83,14.88,156000.0,14.84,14.88,14.83,14.88,156000.0
2006-10-09 15:45:00,14.87,14.89,14.87,14.89,93900.0,14.87,14.89,14.87,14.89,93900.0
2006-10-09 15:50:00,14.89,14.91,14.88,14.88,280400.0,14.89,14.91,14.88,14.88,280400.0
2006-10-09 15:55:00,14.88,14.9,14.87,14.89,192400.0,14.88,14.9,14.87,14.89,192400.0
2006-10-10 09:30:00,14.98,14.99,14.95,14.96,182800.0,14.98,14.99,14.95,14.96,182800.0
2006-10-10 09:35:00,14.95,14.97,14.9,14.97,216200.0,14.95,14.97,14.9,14.97,216200.0
2006-10-10 09:40:00,14.97,15.0,14.96,14.98,194300.0,14.97,15.0,14.96,14.98,194300.0
2006-10-10 09:45:00,14.98,15.02,14.98,15.0,449600.0,14.98,15.02,14.98,15.0,449600.0
2006-10-10 09:50:00,15.0,15.01,15.0,15.01,237800.0,15.0,15.01,15.0,15.01,237800.0
2006-10-10 09:55:00,15.01,15.03,15.0,15.02,164400.0,15.01,15.03,15.0,15.02,164400.0
2006-10-10 10:00:00,15.02,15.03,15.0,15.01,339200.0,15.02,15.03,15.0,15.01,339200.0
2006-10-10 10:05:00,15.01,15.01,14.99,15.0,285800.0,15.01,15.01,14.99,15.0,285800.0
2006-10-10 10:10:00,15.0,15.01,14.97,14.97,292100.0,15.0,15.01,14.97,14.97,292100.0
2006-10-10 10:15:00,14.98,15.01,14.93,15.0,327500.0,14.98,15.01,14.93,15.0,327500.0
2006-10-10 10:20:00,15.0,15.02,14.96,15.01,201100.0,15.0,15.02,14.96,15.01,201100.0
2006-10-10 10:25:00,15.01,15.03,15.0,15.02,246700.0,15.01,15.03,15.0,15.02,246700.0
2006-10-10 10:30:00,15.01,15.03,15.0,15.01,280600.0,15.01,15.03,15.0,15.01,280600.0
2006-10-10 10:35:00,15.02,15.03,15.0,15.02,591700.0,15.02,15.03,15.0,15.02,591700.0
2006-10-10 10:40:00,15.02,15.02,15.0,15.0,96900.0,15.02,15.02,15.0,15.0,96900.0
2006-10-10 10:45:00,15.01,15.03,15.0,15.02,168800.0,15.01,15.03,15.0,15.02,168800.0
2006-10-10 10:50:00,15.02,15.04,15.01,15.03,356400.0,15.02,15.04,15.01,15.03,356400.0
2006-10-10 10:55:00,15.03,15.04,15.01,15.02,315400.0,15.03,15.04,15.01,15.02,315400.0
2006-10-10 11:00:00,15.02,15.03,15.0,15.03,89900.0,15.02,15.03,15.0,15.03,89900.0
2006-10-10 11:05:00,15.02,15.04,15.02,15.03,211600.0,15.02,15.04,15.02,15.03,211600.0
2006-10-10 11:10:00,15.03,15.04,15.02,15.03,279600.0,15.03,15.04,15.02,15.03,279600.0
2006-10-10 11:15:00,15.03,15.04,15.03,15.03,85300.0,15.03,15.04,15.03,15.03,85300.0
2006-10-10 11:20:00,15.03,15.07,15.03,15.06,212300.0,15.03,15.07,15.03,15.06,212300.0
2006-10-10 11:25:00,15.06,15.08,15.05,15.06,158300.0,15.06,15.08,15.05,15.06,158300.0
2006-10-10 11:30:00,15.06,15.13,15.05,15.12,302900.0,15.06,15.13,15.05,15.12,302900.0
2006-10-10 11:35:00,15.11,15.12,15.05,15.05,222400.0,15.11,15.12,15.05,15.05,222400.0
2006-10-10 11:40:00,15.05,15.07,15.04,15.05,105200.0,15.05,15.07,15.04,15.05,105200.0
2006-10-10 11:45:00,15.05,15.06,15.04,15.05,49100.0,15.05,15.06,15.04,15.05,49100.0
2006-10-10 11:50:00,15.06,15.07,15.04,15.05,112400.0,15.06,15.07,15.04,15.05,112400.0
2006-10-10 11:55:00,15.06,15.06,15.05,15.05,46200.0,15.06,15.06,15.05,15.05,46200.0
2006-10-10 12:00:00,15.05,15.06,15.04,15.05,134600.0,15.05,15.06,15.04,15.05,134600.0
2006-10-10 12:05:00,15.05,15.06,15.05,15.05,67900.0,15.05,15.06,15.05,15.05,67900.0
2006-10-10 12:10:00,15.05,15.06,15.05,15.05,49300.0,15.05,15.06,15.05,15.05,49300.0
2006-10-10 12:15:00,15.05,15.06,15.04,15.05,127700.0,15.05,15.06,15.04,15.05,127700.0
2006-10-10 12:20:00,15.05,15.06,15.04,15.05,100000.0,15.05,15.06,15.04,15.05,100000.0
2006-10-10 12:25:00,15.05,15.06,15.05,15.06,5800.0,15.05,15.06,15.05,15.06,5800.0
2006-10-10 12:30:00,15.05,15.06,15.05,15.05,128700.0,15.05,15.06,15.05,15.05,128700.0
2006-10-10 12:35:00,15.05,15.06,15.04,15.04,54200.0,15.05,15.06,15.04,15.04,54200.0
2006-10-10 12:40:00,15.05,15.06,15.05,15.05,73800.0,15.05,15.06,15.05,15.05,73800.0
2006-10-10 12:45:00,15.06,15.08,15.05,15.07,52200.0,15.06,15.08,15.05,15.07,52200.0
2006-10-10 12:50:00,15.07,15.08,15.06,15.06,72300.0,15.07,15.08,15.06,15.06,72300.0
2006-10-10 12:55:00,15.07,15.07,15.06,15.07,49500.0,15.07,15.07,15.06,15.07,49500.0
2006-10-10 13:00:00,15.06,15.07,15.06,15.07,39000.0,15.06,15.07,15.06,15.07,39000.0
2006-10-10 13:05:00,15.06,15.07,15.06,15.06,63200.0,15.06,15.07,15.06,15.06,63200.0
2006-10-10 13:10:00,15.06,15.09,15.06,15.08,119200.0,15.06,15.09,15.06,15.08,119200.0
2006-10-10 13:15:00,15.09,15.11,15.09,15.1,156400.0,15.09,15.11,15.09,15.1,156400.0
2006-10-10 13:20:00,15.1,15.1,15.07,15.09,91700.0,15.1,15.1,15.07,15.09,91700.0
2006-10-10 13:25:00,15.08,15.09,15.08,15.09,40300.0,15.08,15.09,15.08,15.09,40300.0
2006-10-10 13:30:00,15.09,15.1,15.08,15.08,38400.0,15.09,15.1,15.08,15.08,38400.0
2006-10-10 13:35:00,15.08,15.09,15.07,15.07,45400.0,15.08,15.09,15.07,15.07,45400.0
2006-10-10 13:40:00,15.07,15.08,15.06,15.07,114500.0,15.07,15.08,15.06,15.07,114500.0
2006-10-10 13:45:00,15.07,15.08,15.04,15.05,238300.0,15.07,15.08,15.04,15.05,238300.0
2006-10-10 13:50:00,15.05,15.06,15.05,15.05,95300.0,15.05,15.06,15.05,15.05,95300.0
2006-10-10 13:55:00,15.05,15.06,15.05,15.05,33800.0,15.05,15.06,15.05,15.05,33800.0
2006-10-10 14:00:00,15.05,15.08,15.05,15.07,108900.0,15.05,15.08,15.05,15.07,108900.0
2006-10-10 14:05:00,15.08,15.08,15.06,15.07,53500.0,15.08,15.08,15.06,15.07,53500.0
2006-10-10 14:10:00,15.07,15.08,15.06,15.07,63400.0,15.07,15.08,15.06,15.07,63400.0
2006-10-10 14:15:00,15.07,15.09,15.06,15.09,101000.0,15.07,15.09,15.06,15.09,101000.0
2006-10-10 14:20:00,15.09,15.11,15.09,15.1,159300.0,15.09,15.11,15.09,15.1,159300.0
2006-10-10 14:25:00,15.1,15.14,15.1,15.14,187000.0,15.1,15.14,15.1,15.14,187000.0
2006-10-10 14:30:00,15.15,15.15,15.1,15.1,126300.0,15.15,15.15,15.1,15.1,126300.0
2006-10-10 14:35:00,15.1,15.11,15.1,15.11,64900.0,15.1,15.11,15.1,15.11,64900.0
2006-10-10 14:40:00,15.11,15.12,15.1,15.12,82900.0,15.11,15.12,15.1,15.12,82900.0
2006-10-10 14:45:00,15.11,15.12,15.1,15.12,101200.0,15.11,15.12,15.1,15.12,101200.0
2006-10-10 14:50:00,15.12,15.2,15.12,15.16,241800.0,15.12,15.2,15.12,15.16,241800.0
2006-10-10 14:55:00,15.16,15.18,15.15,15.16,192000.0,15.16,15.18,15.15,15.16,192000.0
2006-10-10 15:00:00,15.16,15.25,15.16,15.24,236200.0,15.16,15.25,15.16,15.24,236200.0
2006-10-10 15:05:00,15.24,15.25,15.17,15.18,158300.0,15.24,15.25,15.17,15.18,158300.0
2006-10-10 15:10:00,15.17,15.21,15.16,15.18,147600.0,15.17,15.21,15.16,15.18,147600.0
2006-10-10 15:15:00,15.17,15.21,15.15,15.2,185300.0,15.17,15.21,15.15,15.2,185300.0
2006-10-10 15:20:00,15.21,15.22,15.2,15.21,206200.0,15.21,15.22,15.2,15.21,206200.0
2006-10-10 15:25:00,15.21,15.27,15.2,15.25,279800.0,15.21,15.27,15.2,15.25,279800.0
2006-10-10 15:30:00,15.25,15.25,15.21,15.22,193600.0,15.25,15.25,15.21,15.22,193600.0
2006-10-10 15:35:00,15.23,15.28,15.22,15.25,386500.0,15.23,15.28,15.22,15.25,386500.0
2006-10-10 15:40:00,15.25,15.26,15.23,15.26,243500.0,15.25,15.26,15.23,15.26,243500.0
2006-10-10 15:45:00,15.25,15.26,15.24,15.25,176200.0,15.25,15.26,15.24,15.25,176200.0
2006-10-10 15:50:00,15.26,15.27,15.24,15.25,841300.0,15.26,15.27,15.24,15.25,841300.0
2006-10-10 15:55:00,15.25,15.26,15.23,15.23,415100.0,15.25,15.26,15.23,15.23,415100.0
2006-10-11 09:30:00,15.19,15.19,15.12,15.17,133700.0,15.19,15.19,15.12,15.17,133700.0
2006-10-11 09:35:00,15.17,15.17,15.11,15.14,43200.0,15.17,15.17,15.11,15.14,43200.0
2006-10-11 09:40:00,15.13,15.15,15.08,15.08,60000.0,15.13,15.15,15.08,15.08,60000.0
2006-10-11 09:45:00,15.08,15.12,15.08,15.1,98200.0,15.08,15.12,15.08,15.1,98200.0
2006-10-11 09:50:00,15.09,15.18,15.09,15.17,71700.0,15.09,15.18,15.09,15.17,71700.0
2006-10-11 09:55:00,15.17,15.17,15.13,15.13,152400.0,15.17,15.17,15.13,15.13,152400.0
2006-10-11 10:00:00,15.13,15.14,15.1,15.11,76700.0,15.13,15.14,15.1,15.11,76700.0
2006-10-11 10:05:00,15.11,15.11,15.08,15.08,143800.0,15.11,15.11,15.08,15.08,143800.0
2006-10-11 10:10:00,15.08,15.11,15.08,15.11,39900.0,15.08,15.11,15.08,15.11,39900.0
2006-10-11 10:15:00,15.11,15.11,15.05,15.06,99000.0,15.11,15.11,15.05,15.06,99000.0
2006-10-11 10:20:00,15.06,15.08,15.06,15.06,42600.0,15.06,15.08,15.06,15.06,42600.0
2006-10-11 10:25:00,15.05,15.06,15.04,15.05,152700.0,15.05,15.06,15.04,15.05,152700.0
2006-10-11 10:30:00,15.05,15.06,15.04,15.05,104900.0,15.05,15.06,15.04,15.05,104900.0
2006-10-11 10:35:00,15.05,15.06,15.04,15.05,82200.0,15.05,15.06,15.04,15.05,82200.0
2006-10-11 10:40:00,15.04,15.06,15.03,15.04,105700.0,15.04,15.06,15.03,15.04,105700.0
2006-10-11 10:45:00,15.04,15.05,15.02,15.05,97500.0,15.04,15.05,15.02,15.05,97500.0
2006-10-11 10:50:00,15.05,15.08,15.04,15.08,118500.0,15.05,15.08,15.04,15.08,118500.0
2006-10-11 10:55:00,15.08,15.11,15.06,15.06,78800.0,15.08,15.11,15.06,15.06,78800.0
2006-10-11 11:00:00,15.07,15.07,15.04,15.05,70300.0,15.07,15.07,15.04,15.05,70300.0
2006-10-11 11:05:00,15.04,15.05,15.04,15.05,31900.0,15.04,15.05,15.04,15.05,31900.0
2006-10-11 11:10:00,15.05,15.05,15.04,15.05,41700.0,15.05,15.05,15.04,15.05,41700.0
2006-10-11 11:15:00,15.05,15.05,15.04,15.04,35900.0,15.05,15.05,15.04,15.04,35900.0
2006-10-11 11:20:00,15.04,15.05,15.03,15.05,66600.0,15.04,15.05,15.03,15.05,66600.0
2006-10-11 11:25:00,15.05,15.06,15.04,15.06,56700.0,15.05,15.06,15.04,15.06,56700.0
2006-10-11 11:30:00,15.05,15.06,15.04,15.05,46000.0,15.05,15.06,15.04,15.05,46000.0
2006-10-11 11:35:00,15.05,15.06,15.04,15.05,217400.0,15.05,15.06,15.04,15.05,217400.0
2006-10-11 11:40:00,15.04,15.09,15.04,15.08,470200.0,15.04,15.09,15.04,15.08,470200.0
2006-10-11 11:45:00,15.08,15.11,15.08,15.09,174000.0,15.08,15.11,15.08,15.09,174000.0
2006-10-11 11:50:00,15.09,15.12,15.09,15.09,149200.0,15.09,15.12,15.09,15.09,149200.0
2006-10-11 11:55:00,15.09,15.14,15.08,15.11,464000.0,15.09,15.14,15.08,15.11,464000.0
2006-10-11 12:00:00,15.11,15.17,15.11,15.15,340400.0,15.11,15.17,15.11,15.15,340400.0
2006-10-11 12:05:00,15.15,15.17,15.14,15.15,58100.0,15.15,15.17,15.14,15.15,58100.0
2006-10-11 12:10:00,15.15,15.18,15.15,15.17,75700.0,15.15,15.18,15.15,15.17,75700.0
2006-10-11 12:15:00,15.17,15.17,15.13,15.13,23500.0,15.17,15.17,15.13,15.13,23500.0
2006-10-11 12:20:00,15.12,15.13,15.12,15.12,27000.0,15.12,15.13,15.12,15.12,27000.0
2006-10-11 12:25:00,15.13,15.14,15.12,15.14,20600.0,15.13,15.14,15.12,15.14,20600.0
2006-10-11 12:30:00,15.14,15.14,15.11,15.12,24700.0,15.14,15.14,15.11,15.12,24700.0
2006-10-11 12:35:00,15.11,15.12,15.11,15.12,29100.0,15.11,15.12,15.11,15.12,29100.0
2006-10-11 12:40:00,15.11,15.16,15.11,15.15,40800.0,15.11,15.16,15.11,15.15,40800.0
2006-10-11 12:45:00,15.15,15.16,15.14,15.15,20900.0,15.15,15.16,15.14,15.15,20900.0
2006-10-11 12:50:00,15.15,15.16,15.14,15.16,29200.0,15.15,15.16,15.14,15.16,29200.0
2006-10-11 12:55:00,15.15,15.16,15.15,15.15,26500.0,15.15,15.16,15.15,15.15,26500.0
2006-10-11 13:00:00,15.15,15.17,15.15,15.17,68800.0,15.15,15.17,15.15,15.17,68800.0
2006-10-11 13:05:00,15.17,15.17,15.15,15.16,36400.0,15.17,15.17,15.15,15.16,36400.0
2006-10-11 13:10:00,15.17,15.17,15.16,15.16,46300.0,15.17,15.17,15.16,15.16,46300.0
2006-10-11 13:15:00,15.16,15.17,15.15,15.15,40200.0,15.16,15.17,15.15,15.15,40200.0
2006-10-11 13:20:00,15.16,15.16,15.15,15.15,19000.0,15.16,15.16,15.15,15.15,19000.0
2006-10-11 13:25:00,15.15,15.18,15.15,15.15,159100.0,15.15,15.18,15.15,15.15,159100.0
2006-10-11 13:30:00,15.15,15.15,15.1,15.1,46000.0,15.15,15.15,15.1,15.1,46000.0
2006-10-11 13:35:00,15.1,15.11,15.1,15.11,44900.0,15.1,15.11,15.1,15.11,44900.0
2006-10-11 13:40:00,15.11,15.11,15.1,15.1,23600.0,15.11,15.11,15.1,15.1,23600.0
2006-10-11 13:45:00,15.1,15.12,15.1,15.11,41300.0,15.1,15.12,15.1,15.11,41300.0
2006-10-11 13:50:00,15.11,15.13,15.1,15.11,50900.0,15.11,15.13,15.1,15.11,50900.0
2006-10-11 13:55:00,15.1,15.11,15.1,15.11,38300.0,15.1,15.11,15.1,15.11,38300.0
2006-10-11 14:00:00,15.1,15.11,15.06,15.06,119600.0,15.1,15.11,15.06,15.06,119600.0
2006-10-11 14:05:00,15.06,15.09,15.04,15.08,71400.0,15.06,15.09,15.04,15.08,71400.0
2006-10-11 14:10:00,15.09,15.1,15.08,15.09,73600.0,15.09,15.1,15.08,15.09,73600.0
2006-10-11 14:15:00,15.09,15.09,15.05,15.05,64200.0,15.09,15.09,15.05,15.05,64200.0
2006-10-11 14:20:00,15.06,15.06,15.05,15.06,60800.0,15.06,15.06,15.05,15.06,60800.0
2006-10-11 14:25:00,15.05,15.09,15.05,15.06,350700.0,15.05,15.09,15.05,15.06,350700.0
2006-10-11 14:30:00,15.06,15.09,15.06,15.08,105000.0,15.06,15.09,15.06,15.08,105000.0
2006-10-11 14:35:00,15.09,15.1,15.06,15.1,184400.0,15.09,15.1,15.06,15.1,184400.0
2006-10-11 14:40:00,15.1,15.11,15.06,15.1,203900.0,15.1,15.11,15.06,15.1,203900.0
2006-10-11 14:45:00,15.1,15.11,15.06,15.07,82600.0,15.1,15.11,15.06,15.07,82600.0
2006-10-11 14:50:00,15.06,15.07,15.03,15.06,362100.0,15.06,15.07,15.03,15.06,362100.0
2006-10-11 14:55:00,15.06,15.11,15.06,15.1,168700.0,15.06,15.11,15.06,15.1,168700.0
2006-10-11 15:00:00,15.1,15.14,15.1,15.12,117000.0,15.1,15.14,15.1,15.12,117000.0
2006-10-11 15:05:00,15.12,15.15,15.11,15.12,210300.0,15.12,15.15,15.11,15.12,210300.0
2006-10-11 15:10:00,15.11,15.14,15.11,15.14,82700.0,15.11,15.14,15.11,15.14,82700.0
2006-10-11 15:15:00,15.14,15.16,15.14,15.15,63400.0,15.14,15.16,15.14,15.15,63400.0
2006-10-11 15:20:00,15.16,15.16,15.14,15.14,99100.0,15.16,15.16,15.14,15.14,99100.0
2006-10-11 15:25:00,15.14,15.15,15.13,15.14,73500.0,15.14,15.15,15.13,15.14,73500.0
2006-10-11 15:30:00,15.14,15.18,15.14,15.18,133400.0,15.14,15.18,15.14,15.18,133400.0
2006-10-11 15:35:00,15.18,15.19,15.11,15.11,144100.0,15.18,15.19,15.11,15.11,144100.0
2006-10-11 15:40:00,15.12,15.12,15.09,15.11,134600.0,15.12,15.12,15.09,15.11,134600.0
2006-10-11 15:45:00,15.11,15.16,15.11,15.13,128000.0,15.11,15.16,15.11,15.13,128000.0
2006-10-11 15:50:00,15.13,15.13,15.12,15.12,109200.0,15.13,15.13,15.12,15.12,109200.0
2006-10-11 15:55:00,15.13,15.13,15.11,15.12,148400.0,15.13,15.13,15.11,15.12,148400.0
2006-10-12 09:30:00,15.19,15.19,15.09,15.14,115200.0,15.19,15.19,15.09,15.14,115200.0
2006-10-12 09:35:00,15.14,15.24,15.12,15.14,48800.0,15.14,15.24,15.12,15.14,48800.0
2006-10-12 09:40:00,15.14,15.16,15.12,15.12,60400.0,15.14,15.16,15.12,15.12,60400.0
2006-10-12 09:45:00,15.12,15.23,15.05,15.23,3959100.0,15.12,15.23,15.05,15.23,3959100.0
2006-10-12 09:50:00,15.23,15.35,15.23,15.3,206800.0,15.23,15.35,15.23,15.3,206800.0
2006-10-12 09:55:00,15.3,15.34,15.26,15.3,151700.0,15.3,15.34,15.26,15.3,151700.0
2006-10-12 10:00:00,15.3,15.43,15.29,15.42,188100.0,15.3,15.43,15.29,15.42,188100.0
2006-10-12 10:05:00,15.42,15.45,15.36,15.4,316500.0,15.42,15.45,15.36,15.4,316500.0
2006-10-12 10:10:00,15.4,15.44,15.4,15.44,98300.0,15.4,15.44,15.4,15.44,98300.0
2006-10-12 10:15:00,15.44,15.44,15.39,15.42,216700.0,15.44,15.44,15.39,15.42,216700.0
2006-10-12 10:20:00,15.43,15.44,15.41,15.42,140600.0,15.43,15.44,15.41,15.42,140600.0
2006-10-12 10:25:00,15.43,15.47,15.4,15.45,250500.0,15.43,15.47,15.4,15.45,250500.0
2006-10-12 10:30:00,15.45,15.46,15.42,15.43,126600.0,15.45,15.46,15.42,15.43,126600.0
2006-10-12 10:35:00,15.43,15.46,15.41,15.44,250200.0,15.43,15.46,15.41,15.44,250200.0
2006-10-12 10:40:00,15.45,15.49,15.43,15.49,193400.0,15.45,15.49,15.43,15.49,193400.0
2006-10-12 10:45:00,15.48,15.5,15.46,15.48,293000.0,15.48,15.5,15.46,15.48,293000.0
2006-10-12 10:50:00,15.47,15.53,15.46,15.5,466000.0,15.47,15.53,15.46,15.5,466000.0
2006-10-12 10:55:00,15.5,15.5,15.47,15.48,233300.0,15.5,15.5,15.47,15.48,233300.0
2006-10-12 11:00:00,15.47,15.49,15.41,15.41,139300.0,15.47,15.49,15.41,15.41,139300.0
2006-10-12 11:05:00,15.41,15.47,15.41,15.44,148000.0,15.41,15.47,15.41,15.44,148000.0
2006-10-12 11:10:00,15.45,15.46,15.43,15.45,110200.0,15.45,15.46,15.43,15.45,110200.0
2006-10-12 11:15:00,15.45,15.46,15.44,15.45,76300.0,15.45,15.46,15.44,15.45,76300.0
2006-10-12 11:20:00,15.45,15.45,15.42,15.43,121200.0,15.45,15.45,15.42,15.43,121200.0
2006-10-12 11:25:00,15.43,15.46,15.43,15.45,73900.0,15.43,15.46,15.43,15.45,73900.0
2006-10-12 11:30:00,15.45,15.46,15.42,15.42,100100.0,15.45,15.46,15.42,15.42,100100.0
2006-10-12 11:35:00,15.42,15.43,15.37,15.4,182400.0,15.42,15.43,15.37,15.4,182400.0
2006-10-12 11:40:00,15.41,15.42,15.4,15.4,61400.0,15.41,15.42,15.4,15.4,61400.0
2006-10-12 11:45:00,15.41,15.41,15.39,15.39,98400.0,15.41,15.41,15.39,15.39,98400.0
2006-10-12 11:50:00,15.39,15.4,15.39,15.4,71700.0,15.39,15.4,15.39,15.4,71700.0
2006-10-12 11:55:00,15.4,15.45,15.4,15.43,179300.0,15.4,15.45,15.4,15.43,179300.0
2006-10-12 12:00:00,15.43,15.43,15.38,15.38,72100.0,15.43,15.43,15.38,15.38,72100.0
2006-10-12 12:05:00,15.38,15.39,15.36,15.39,97300.0,15.38,15.39,15.36,15.39,97300.0
2006-10-12 12:10:00,15.38,15.39,15.36,15.36,121500.0,15.38,15.39,15.36,15.36,121500.0
2006-10-12 12:15:00,15.37,15.38,15.36,15.36,80200.0,15.37,15.38,15.36,15.36,80200.0
2006-10-12 12:20:00,15.36,15.38,15.36,15.37,97600.0,15.36,15.38,15.36,15.37,97600.0
2006-10-12 12:25:00,15.36,15.37,15.36,15.37,25800.0,15.36,15.37,15.36,15.37,25800.0
2006-10-12 12:30:00,15.36,15.37,15.36,15.36,104300.0,15.36,15.37,15.36,15.36,104300.0
2006-10-12 12:35:00,15.36,15.37,15.36,15.36,66800.0,15.36,15.37,15.36,15.36,66800.0
2006-10-12 12:40:00,15.36,15.36,15.35,15.35,51400.0,15.36,15.36,15.35,15.35,51400.0
2006-10-12 12:45:00,15.35,15.36,15.32,15.32,180600.0,15.35,15.36,15.32,15.32,180600.0
2006-10-12 12:50:00,15.33,15.33,15.31,15.31,88500.0,15.33,15.33,15.31,15.31,88500.0
2006-10-12 12:55:00,15.31,15.33,15.3,15.33,104800.0,15.31,15.33,15.3,15.33,104800.0
2006-10-12 13:00:00,15.33,15.37,15.32,15.36,48800.0,15.33,15.37,15.32,15.36,48800.0
2006-10-12 13:05:00,15.36,15.36,15.31,15.31,50800.0,15.36,15.36,15.31,15.31,50800.0
2006-10-12 13:10:00,15.3,15.32,15.3,15.31,26000.0,15.3,15.32,15.3,15.31,26000.0
2006-10-12 13:15:00,15.32,15.33,15.31,15.32,56300.0,15.32,15.33,15.31,15.32,56300.0
2006-10-12 13:20:00,15.32,15.32,15.31,15.32,46600.0,15.32,15.32,15.31,15.32,46600.0
2006-10-12 13:25:00,15.32,15.32,15.29,15.29,76400.0,15.32,15.32,15.29,15.29,76400.0
2006-10-12 13:30:00,15.29,15.29,15.27,15.28,72100.0,15.29,15.29,15.27,15.28,72100.0
2006-10-12 13:35:00,15.28,15.3,15.28,15.28,28900.0,15.28,15.3,15.28,15.28,28900.0
2006-10-12 13:40:00,15.29,15.3,15.28,15.3,53800.0,15.29,15.3,15.28,15.3,53800.0
2006-10-12 13:45:00,15.29,15.3,15.29,15.3,10400.0,15.29,15.3,15.29,15.3,10400.0
2006-10-12 13:50:00,15.29,15.3,15.29,15.3,54800.0,15.29,15.3,15.29,15.3,54800.0
2006-10-12 13:55:00,15.3,15.32,15.29,15.32,38600.0,15.3,15.32,15.29,15.32,38600.0
2006-10-12 14:00:00,15.31,15.32,15.3,15.31,33400.0,15.31,15.32,15.3,15.31,33400.0
2006-10-12 14:05:00,15.31,15.33,15.31,15.32,81200.0,15.31,15.33,15.31,15.32,81200.0
2006-10-12 14:10:00,15.32,15.38,15.32,15.38,84000.0,15.32,15.38,15.32,15.38,84000.0
2006-10-12 14:15:00,15.37,15.37,15.34,15.35,94800.0,15.37,15.37,15.34,15.35,94800.0
2006-10-12 14:20:00,15.34,15.36,15.34,15.35,54500.0,15.34,15.36,15.34,15.35,54500.0
2006-10-12 14:25:00,15.36,15.36,15.35,15.36,57600.0,15.36,15.36,15.35,15.36,57600.0
2006-10-12 14:30:00,15.35,15.37,15.35,15.36,53300.0,15.35,15.37,15.35,15.36,53300.0
2006-10-12 14:35:00,15.36,15.37,15.35,15.35,32000.0,15.36,15.37,15.35,15.35,32000.0
2006-10-12 14:40:00,15.36,15.36,15.34,15.35,47900.0,15.36,15.36,15.34,15.35,47900.0
2006-10-12 14:45:00,15.34,15.35,15.34,15.34,34200.0,15.34,15.35,15.34,15.34,34200.0
2006-10-12 14:50:00,15.34,15.35,15.34,15.34,34100.0,15.34,15.35,15.34,15.34,34100.0
2006-10-12 14:55:00,15.34,15.36,15.34,15.36,154600.0,15.34,15.36,15.34,15.36,154600.0
2006-10-12 15:00:00,15.35,15.42,15.35,15.4,130900.0,15.35,15.42,15.35,15.4,130900.0
2006-10-12 15:05:00,15.4,15.41,15.39,15.4,58300.0,15.4,15.41,15.39,15.4,58300.0
2006-10-12 15:10:00,15.4,15.44,15.4,15.44,133700.0,15.4,15.44,15.4,15.44,133700.0
2006-10-12 15:15:00,15.44,15.45,15.43,15.43,113300.0,15.44,15.45,15.43,15.43,113300.0
2006-10-12 15:20:00,15.44,15.44,15.43,15.44,39500.0,15.44,15.44,15.43,15.44,39500.0
2006-10-12 15:25:00,15.43,15.53,15.43,15.51,538400.0,15.43,15.53,15.43,15.51,538400.0
2006-10-12 15:30:00,15.5,15.5,15.37,15.37,400800.0,15.5,15.5,15.37,15.37,400800.0
2006-10-12 15:35:00,15.38,15.41,15.36,15.41,218900.0,15.38,15.41,15.36,15.41,218900.0
2006-10-12 15:40:00,15.41,15.42,15.4,15.4,134800.0,15.41,15.42,15.4,15.4,134800.0
2006-10-12 15:45:00,15.4,15.42,15.39,15.4,296000.0,15.4,15.42,15.39,15.4,296000.0
2006-10-12 15:50:00,15.41,15.42,15.4,15.41,369600.0,15.41,15.42,15.4,15.41,369600.0
2006-10-12 15:55:00,15.41,15.43,15.4,15.42,261200.0,15.41,15.43,15.4,15.42,261200.0
2006-10-13 09:30:00,15.48,15.49,15.39,15.42,144100.0,15.48,15.49,15.39,15.42,144100.0
2006-10-13 09:35:00,15.43,15.43,15.28,15.32,132700.0,15.43,15.43,15.28,15.32,132700.0
2006-10-13 09:40:00,15.33,15.38,15.31,15.33,65700.0,15.33,15.38,15.31,15.33,65700.0
2006-10-13 09:45:00,15.34,15.44,15.32,15.34,135500.0,15.34,15.44,15.32,15.34,135500.0
2006-10-13 09:50:00,15.35,15.42,15.33,15.38,91500.0,15.35,15.42,15.33,15.38,91500.0
2006-10-13 09:55:00,15.39,15.41,15.37,15.41,85500.0,15.39,15.41,15.37,15.41,85500.0
2006-10-13 10:00:00,15.41,15.48,15.37,15.37,131300.0,15.41,15.48,15.37,15.37,131300.0
2006-10-13 10:05:00,15.38,15.39,15.36,15.37,67000.0,15.38,15.39,15.36,15.37,67000.0
2006-10-13 10:10:00,15.37,15.42,15.36,15.4,70600.0,15.37,15.42,15.36,15.4,70600.0
2006-10-13 10:15:00,15.39,15.39,15.37,15.37,41200.0,15.39,15.39,15.37,15.37,41200.0
2006-10-13 10:20:00,15.38,15.4,15.37,15.37,79300.0,15.38,15.4,15.37,15.37,79300.0
2006-10-13 10:25:00,15.38,15.39,15.36,15.38,86900.0,15.38,15.39,15.36,15.38,86900.0
2006-10-13 10:30:00,15.37,15.38,15.35,15.36,39000.0,15.37,15.38,15.35,15.36,39000.0
2006-10-13 10:35:00,15.36,15.37,15.35,15.37,37900.0,15.36,15.37,15.35,15.37,37900.0
2006-10-13 10:40:00,15.37,15.37,15.34,15.35,173700.0,15.37,15.37,15.34,15.35,173700.0
2006-10-13 10:45:00,15.34,15.37,15.34,15.36,69700.0,15.34,15.37,15.34,15.36,69700.0
2006-10-13 10:50:00,15.36,15.39,15.36,15.38,65200.0,15.36,15.39,15.36,15.38,65200.0
2006-10-13 10:55:00,15.38,15.39,15.37,15.37,43200.0,15.38,15.39,15.37,15.37,43200.0
2006-10-13 11:00:00,15.38,15.38,15.36,15.37,33400.0,15.38,15.38,15.36,15.37,33400.0
2006-10-13 11:05:00,15.37,15.38,15.36,15.37,30300.0,15.37,15.38,15.36,15.37,30300.0
2006-10-13 11:10:00,15.37,15.39,15.36,15.37,90800.0,15.37,15.39,15.36,15.37,90800.0
2006-10-13 11:15:00,15.37,15.38,15.37,15.38,19000.0,15.37,15.38,15.37,15.38,19000.0
2006-10-13 11:20:00,15.38,15.38,15.36,15.36,28000.0,15.38,15.38,15.36,15.36,28000.0
2006-10-13 11:25:00,15.36,15.37,15.3,15.3,181700.0,15.36,15.37,15.3,15.3,181700.0
2006-10-13 11:30:00,15.3,15.31,15.27,15.3,99100.0,15.3,15.31,15.27,15.3,99100.0
2006-10-13 11:35:00,15.3,15.3,15.25,15.25,61100.0,15.3,15.3,15.25,15.25,61100.0
2006-10-13 11:40:00,15.25,15.3,15.25,15.29,74500.0,15.25,15.3,15.25,15.29,74500.0
2006-10-13 11:45:00,15.28,15.29,15.28,15.28,24400.0,15.28,15.29,15.28,15.28,24400.0
2006-10-13 11:50:00,15.28,15.3,15.28,15.29,59300.0,15.28,15.3,15.28,15.29,59300.0
2006-10-13 11:55:00,15.29,15.3,15.29,15.29,48500.0,15.29,15.3,15.29,15.29,48500.0
2006-10-13 12:00:00,15.29,15.3,15.29,15.29,80200.0,15.29,15.3,15.29,15.29,80200.0
2006-10-13 12:05:00,15.3,15.3,15.29,15.29,55600.0,15.3,15.3,15.29,15.29,55600.0
2006-10-13 12:10:00,15.29,15.3,15.23,15.23,128400.0,15.29,15.3,15.23,15.23,128400.0
2006-10-13 12:15:00,15.24,15.27,15.23,15.25,92400.0,15.24,15.27,15.23,15.25,92400.0
2006-10-13 12:20:00,15.25,15.25,15.23,15.24,47100.0,15.25,15.25,15.23,15.24,47100.0
2006-10-13 12:25:00,15.25,15.25,15.24,15.24,15900.0,15.25,15.25,15.24,15.24,15900.0
2006-10-13 12:30:00,15.24,15.26,15.24,15.26,24400.0,15.24,15.26,15.24,15.26,24400.0
2006-10-13 12:35:00,15.26,15.27,15.25,15.27,49900.0,15.26,15.27,15.25,15.27,49900.0
2006-10-13 12:40:00,15.27,15.29,15.26,15.29,63100.0,15.27,15.29,15.26,15.29,63100.0
2006-10-13 12:45:00,15.29,15.32,15.29,15.3,91000.0,15.29,15.32,15.29,15.3,91000.0
2006-10-13 12:50:00,15.3,15.31,15.27,15.28,76700.0,15.3,15.31,15.27,15.28,76700.0
2006-10-13 12:55:00,15.27,15.28,15.24,15.25,51600.0,15.27,15.28,15.24,15.25,51600.0
2006-10-13 13:00:00,15.25,15.26,15.25,15.25,26700.0,15.25,15.26,15.25,15.25,26700.0
2006-10-13 13:05:00,15.25,15.26,15.24,15.25,47500.0,15.25,15.26,15.24,15.25,47500.0
2006-10-13 13:10:00,15.26,15.27,15.25,15.27,50800.0,15.26,15.27,15.25,15.27,50800.0
2006-10-13 13:15:00,15.26,15.28,15.26,15.27,43400.0,15.26,15.28,15.26,15.27,43400.0
2006-10-13 13:20:00,15.28,15.28,15.26,15.27,29600.0,15.28,15.28,15.26,15.27,29600.0
2006-10-13 13:25:00,15.27,15.28,15.26,15.28,46100.0,15.27,15.28,15.26,15.28,46100.0
2006-10-13 13:30:00,15.28,15.29,15.27,15.29,48400.0,15.28,15.29,15.27,15.29,48400.0
2006-10-13 13:35:00,15.29,15.3,15.28,15.3,70100.0,15.29,15.3,15.28,15.3,70100.0
2006-10-13 13:40:00,15.3,15.32,15.29,15.32,66800.0,15.3,15.32,15.29,15.32,66800.0
2006-10-13 13:45:00,15.31,15.35,15.29,15.35,102900.0,15.31,15.35,15.29,15.35,102900.0
2006-10-13 13:50:00,15.35,15.36,15.32,15.33,138800.0,15.35,15.36,15.32,15.33,138800.0
2006-10-13 13:55:00,15.32,15.32,15.27,15.31,68200.0,15.32,15.32,15.27,15.31,68200.0
2006-10-13 14:00:00,15.31,15.34,15.3,15.33,75900.0,15.31,15.34,15.3,15.33,75900.0
2006-10-13 14:05:00,15.33,15.34,15.32,15.34,54300.0,15.33,15.34,15.32,15.34,54300.0
2006-10-13 14:10:00,15.34,15.34,15.32,15.34,46000.0,15.34,15.34,15.32,15.34,46000.0
2006-10-13 14:15:00,15.34,15.35,15.33,15.34,54100.0,15.34,15.35,15.33,15.34,54100.0
2006-10-13 14:20:00,15.33,15.35,15.33,15.34,43600.0,15.33,15.35,15.33,15.34,43600.0
2006-10-13 14:25:00,15.34,15.34,15.32,15.33,36800.0,15.34,15.34,15.32,15.33,36800.0
2006-10-13 14:30:00,15.32,15.33,15.31,15.32,48200.0,15.32,15.33,15.31,15.32,48200.0
2006-10-13 14:35:00,15.32,15.32,15.31,15.32,53100.0,15.32,15.32,15.31,15.32,53100.0
2006-10-13 14:40:00,15.31,15.33,15.31,15.31,41000.0,15.31,15.33,15.31,15.31,41000.0
2006-10-13 14:45:00,15.32,15.32,15.29,15.29,89400.0,15.32,15.32,15.29,15.29,89400.0
2006-10-13 14:50:00,15.29,15.29,15.26,15.28,75200.0,15.29,15.29,15.26,15.28,75200.0
2006-10-13 14:55:00,15.28,15.28,15.25,15.27,95400.0,15.28,15.28,15.25,15.27,95400.0
2006-10-13 15:00:00,15.27,15.29,15.26,15.28,49100.0,15.27,15.29,15.26,15.28,49100.0
2006-10-13 15:05:00,15.29,15.29,15.27,15.27,53000.0,15.29,15.29,15.27,15.27,53000.0
2006-10-13 15:10:00,15.27,15.28,15.25,15.25,69100.0,15.27,15.28,15.25,15.25,69100.0
2006-10-13 15:15:00,15.25,15.27,15.25,15.27,71100.0,15.25,15.27,15.25,15.27,71100.0
2006-10-13 15:20:00,15.27,15.28,15.26,15.27,39300.0,15.27,15.28,15.26,15.27,39300.0
2006-10-13 15:25:00,15.27,15.28,15.26,15.27,51400.0,15.27,15.28,15.26,15.27,51400.0
2006-10-13 15:30:00,15.27,15.29,15.27,15.29,68200.0,15.27,15.29,15.27,15.29,68200.0
2006-10-13 15:35:00,15.29,15.33,15.28,15.31,224600.0,15.29,15.33,15.28,15.31,224600.0
2006-10-13 15:40:00,15.3,15.34,15.3,15.34,93100.0,15.3,15.34,15.3,15.34,93100.0
2006-10-13 15:45:00,15.34,15.34,15.33,15.34,110300.0,15.34,15.34,15.33,15.34,110300.0
2006-10-13 15:50:00,15.34,15.34,15.33,15.34,146300.0,15.34,15.34,15.33,15.34,146300.0
2006-10-13 15:55:00,15.34,15.34,15.32,15.33,141400.0,15.34,15.34,15.32,15.33,141400.0
2006-10-16 09:30:00,15.3,15.33,15.2,15.21,129200.0,15.3,15.33,15.2,15.21,129200.0
2006-10-16 09:35:00,15.24,15.29,15.14,15.14,111000.0,15.24,15.29,15.14,15.14,111000.0
2006-10-16 09:40:00,15.14,15.2,15.14,15.17,106300.0,15.14,15.2,15.14,15.17,106300.0
2006-10-16 09:45:00,15.17,15.22,15.15,15.22,98600.0,15.17,15.22,15.15,15.22,98600.0
2006-10-16 09:50:00,15.21,15.25,15.16,15.18,95700.0,15.21,15.25,15.16,15.18,95700.0
2006-10-16 09:55:00,15.18,15.23,15.17,15.23,97300.0,15.18,15.23,15.17,15.23,97300.0
2006-10-16 10:00:00,15.23,15.23,15.15,15.17,133100.0,15.23,15.23,15.15,15.17,133100.0
2006-10-16 10:05:00,15.17,15.24,15.16,15.23,69700.0,15.17,15.24,15.16,15.23,69700.0
2006-10-16 10:10:00,15.22,15.26,15.21,15.26,87000.0,15.22,15.26,15.21,15.26,87000.0
2006-10-16 10:15:00,15.24,15.3,15.22,15.22,123000.0,15.24,15.3,15.22,15.22,123000.0
2006-10-16 10:20:00,15.21,15.26,15.16,15.26,95300.0,15.21,15.26,15.16,15.26,95300.0
2006-10-16 10:25:00,15.26,15.28,15.23,15.27,56300.0,15.26,15.28,15.23,15.27,56300.0
2006-10-16 10:30:00,15.27,15.28,15.23,15.23,53800.0,15.27,15.28,15.23,15.23,53800.0
2006-10-16 10:35:00,15.23,15.24,15.22,15.22,62500.0,15.23,15.24,15.22,15.22,62500.0
2006-10-16 10:40:00,15.23,15.26,15.22,15.24,64400.0,15.23,15.26,15.22,15.24,64400.0
2006-10-16 10:45:00,15.25,15.25,15.21,15.22,67100.0,15.25,15.25,15.21,15.22,67100.0
2006-10-16 10:50:00,15.22,15.23,15.21,15.21,39200.0,15.22,15.23,15.21,15.21,39200.0
2006-10-16 10:55:00,15.22,15.22,15.18,15.19,47500.0,15.22,15.22,15.18,15.19,47500.0
2006-10-16 11:00:00,15.19,15.27,15.18,15.24,104200.0,15.19,15.27,15.18,15.24,104200.0
2006-10-16 11:05:00,15.25,15.27,15.24,15.27,53800.0,15.25,15.27,15.24,15.27,53800.0
2006-10-16 11:10:00,15.27,15.3,15.27,15.28,104800.0,15.27,15.3,15.27,15.28,104800.0
2006-10-16 11:15:00,15.3,15.3,15.26,15.28,93500.0,15.3,15.3,15.26,15.28,93500.0
2006-10-16 11:20:00,15.27,15.28,15.25,15.25,66200.0,15.27,15.28,15.25,15.25,66200.0
2006-10-16 11:25:00,15.25,15.27,15.25,15.27,35100.0,15.25,15.27,15.25,15.27,35100.0
2006-10-16 11:30:00,15.27,15.27,15.25,15.27,75400.0,15.27,15.27,15.25,15.27,75400.0
2006-10-16 11:35:00,15.27,15.27,15.25,15.26,70600.0,15.27,15.27,15.25,15.26,70600.0
2006-10-16 11:40:00,15.25,15.25,15.24,15.24,55400.0,15.25,15.25,15.24,15.24,55400.0
2006-10-16 11:45:00,15.25,15.26,15.24,15.24,37000.0,15.25,15.26,15.24,15.24,37000.0
2006-10-16 11:50:00,15.25,15.25,15.24,15.25,38400.0,15.25,15.25,15.24,15.25,38400.0
2006-10-16 11:55:00,15.25,15.3,15.24,15.29,133500.0,15.25,15.3,15.24,15.29,133500.0
2006-10-16 12:00:00,15.29,15.32,15.29,15.31,199000.0,15.29,15.32,15.29,15.31,199000.0
2006-10-16 12:05:00,15.31,15.31,15.26,15.26,71700.0,15.31,15.31,15.26,15.26,71700.0
2006-10-16 12:10:00,15.26,15.29,15.26,15.28,53500.0,15.26,15.29,15.26,15.28,53500.0
2006-10-16 12:15:00,15.29,15.29,15.27,15.28,21200.0,15.29,15.29,15.27,15.28,21200.0
2006-10-16 12:20:00,15.27,15.28,15.27,15.28,57100.0,15.27,15.28,15.27,15.28,57100.0
2006-10-16 12:25:00,15.27,15.29,15.27,15.27,45300.0,15.27,15.29,15.27,15.27,45300.0
2006-10-16 12:30:00,15.28,15.28,15.19,15.2,163400.0,15.28,15.28,15.19,15.2,163400.0
2006-10-16 12:35:00,15.2,15.21,15.17,15.18,97500.0,15.2,15.21,15.17,15.18,97500.0
2006-10-16 12:40:00,15.18,15.24,15.18,15.19,93800.0,15.18,15.24,15.18,15.19,93800.0
2006-10-16 12:45:00,15.19,15.24,15.18,15.23,44700.0,15.19,15.24,15.18,15.23,44700.0
2006-10-16 12:50:00,15.23,15.23,15.18,15.19,34300.0,15.23,15.23,15.18,15.19,34300.0
2006-10-16 12:55:00,15.19,15.2,15.16,15.16,39400.0,15.19,15.2,15.16,15.16,39400.0
2006-10-16 13:00:00,15.16,15.2,15.15,15.16,76000.0,15.16,15.2,15.15,15.16,76000.0
2006-10-16 13:05:00,15.17,15.17,15.15,15.15,42400.0,15.17,15.17,15.15,15.15,42400.0
2006-10-16 13:10:00,15.15,15.16,15.15,15.15,36500.0,15.15,15.16,15.15,15.15,36500.0
2006-10-16 13:15:00,15.15,15.16,15.13,15.14,125600.0,15.15,15.16,15.13,15.14,125600.0
2006-10-16 13:20:00,15.13,15.22,15.13,15.19,133800.0,15.13,15.22,15.13,15.19,133800.0
2006-10-16 13:25:00,15.19,15.22,15.18,15.18,78100.0,15.19,15.22,15.18,15.18,78100.0
2006-10-16 13:30:00,15.18,15.19,15.16,15.17,51900.0,15.18,15.19,15.16,15.17,51900.0
2006-10-16 13:35:00,15.17,15.2,15.17,15.19,29900.0,15.17,15.2,15.17,15.19,29900.0
2006-10-16 13:40:00,15.19,15.2,15.15,15.15,27400.0,15.19,15.2,15.15,15.15,27400.0
2006-10-16 13:45:00,15.15,15.18,15.15,15.18,133500.0,15.15,15.18,15.15,15.18,133500.0
2006-10-16 13:50:00,15.18,15.18,15.16,15.17,30900.0,15.18,15.18,15.16,15.17,30900.0
2006-10-16 13:55:00,15.16,15.18,15.16,15.17,40800.0,15.16,15.18,15.16,15.17,40800.0
2006-10-16 14:00:00,15.17,15.19,15.15,15.17,158800.0,15.17,15.19,15.15,15.17,158800.0
2006-10-16 14:05:00,15.17,15.21,15.17,15.18,91700.0,15.17,15.21,15.17,15.18,91700.0
2006-10-16 14:10:00,15.18,15.19,15.15,15.15,56800.0,15.18,15.19,15.15,15.15,56800.0
2006-10-16 14:15:00,15.15,15.16,15.15,15.15,32600.0,15.15,15.16,15.15,15.15,32600.0
2006-10-16 14:20:00,15.15,15.17,15.15,15.16,49500.0,15.15,15.17,15.15,15.16,49500.0
2006-10-16 14:25:00,15.16,15.17,15.15,15.15,170500.0,15.16,15.17,15.15,15.15,170500.0
2006-10-16 14:30:00,15.16,15.21,15.15,15.2,131700.0,15.16,15.21,15.15,15.2,131700.0
2006-10-16 14:35:00,15.2,15.21,15.17,15.18,242500.0,15.2,15.21,15.17,15.18,242500.0
2006-10-16 14:40:00,15.17,15.18,15.13,15.14,112600.0,15.17,15.18,15.13,15.14,112600.0
2006-10-16 14:45:00,15.15,15.15,15.12,15.13,132600.0,15.15,15.15,15.12,15.13,132600.0
2006-10-16 14:50:00,15.13,15.17,15.1,15.17,170500.0,15.13,15.17,15.1,15.17,170500.0
2006-10-16 14:55:00,15.16,15.18,15.15,15.16,54700.0,15.16,15.18,15.15,15.16,54700.0
2006-10-16 15:00:00,15.17,15.18,15.17,15.17,74700.0,15.17,15.18,15.17,15.17,74700.0
2006-10-16 15:05:00,15.18,15.18,15.14,15.16,139800.0,15.18,15.18,15.14,15.16,139800.0
2006-10-16 15:10:00,15.16,15.19,15.15,15.19,64600.0,15.16,15.19,15.15,15.19,64600.0
2006-10-16 15:15:00,15.19,15.2,15.16,15.17,190200.0,15.19,15.2,15.16,15.17,190200.0
2006-10-16 15:20:00,15.16,15.18,15.15,15.15,162300.0,15.16,15.18,15.15,15.15,162300.0
2006-10-16 15:25:00,15.15,15.17,15.12,15.13,161900.0,15.15,15.17,15.12,15.13,161900.0
2006-10-16 15:30:00,15.13,15.17,15.12,15.16,126700.0,15.13,15.17,15.12,15.16,126700.0
2006-10-16 15:35:00,15.15,15.17,15.14,15.14,112300.0,15.15,15.17,15.14,15.14,112300.0
2006-10-16 15:40:00,15.15,15.17,15.15,15.17,58500.0,15.15,15.17,15.15,15.17,58500.0
2006-10-16 15:45:00,15.16,15.23,15.15,15.21,199600.0,15.16,15.23,15.15,15.21,199600.0
2006-10-16 15:50:00,15.21,15.22,15.17,15.19,165600.0,15.21,15.22,15.17,15.19,165600.0
2006-10-16 15:55:00,15.19,15.22,15.18,15.2,171000.0,15.19,15.22,15.18,15.2,171000.0
2006-10-17 09:30:00,15.15,15.2,15.14,15.19,92400.0,15.15,15.2,15.14,15.19,92400.0
2006-10-17 09:35:00,15.19,15.3,15.17,15.18,49200.0,15.19,15.3,15.17,15.18,49200.0
2006-10-17 09:40:00,15.18,15.2,15.15,15.16,95700.0,15.18,15.2,15.15,15.16,95700.0
2006-10-17 09:45:00,15.16,15.19,15.15,15.16,47300.0,15.16,15.19,15.15,15.16,47300.0
2006-10-17 09:50:00,15.15,15.2,15.11,15.18,113300.0,15.15,15.2,15.11,15.18,113300.0
2006-10-17 09:55:00,15.18,15.22,15.17,15.21,127500.0,15.18,15.22,15.17,15.21,127500.0
2006-10-17 10:00:00,15.21,15.22,15.2,15.21,58300.0,15.21,15.22,15.2,15.21,58300.0
2006-10-17 10:05:00,15.21,15.21,15.12,15.16,64700.0,15.21,15.21,15.12,15.16,64700.0
2006-10-17 10:10:00,15.16,15.2,15.14,15.18,43400.0,15.16,15.2,15.14,15.18,43400.0
2006-10-17 10:15:00,15.18,15.26,15.18,15.21,106000.0,15.18,15.26,15.18,15.21,106000.0
2006-10-17 10:20:00,15.2,15.27,15.2,15.25,88500.0,15.2,15.27,15.2,15.25,88500.0
2006-10-17 10:25:00,15.25,15.26,15.21,15.23,102300.0,15.25,15.26,15.21,15.23,102300.0
2006-10-17 10:30:00,15.23,15.24,15.15,15.16,96100.0,15.23,15.24,15.15,15.16,96100.0
2006-10-17 10:35:00,15.15,15.19,15.15,15.17,55800.0,15.15,15.19,15.15,15.17,55800.0
2006-10-17 10:40:00,15.17,15.22,15.16,15.21,38900.0,15.17,15.22,15.16,15.21,38900.0
2006-10-17 10:45:00,15.21,15.23,15.19,15.19,79900.0,15.21,15.23,15.19,15.19,79900.0
2006-10-17 10:50:00,15.19,15.2,15.18,15.19,22900.0,15.19,15.2,15.18,15.19,22900.0
2006-10-17 10:55:00,15.18,15.21,15.18,15.18,28100.0,15.18,15.21,15.18,15.18,28100.0
2006-10-17 11:00:00,15.19,15.2,15.18,15.18,15700.0,15.19,15.2,15.18,15.18,15700.0
2006-10-17 11:05:00,15.19,15.2,15.16,15.18,38500.0,15.19,15.2,15.16,15.18,38500.0
2006-10-17 11:10:00,15.18,15.19,15.17,15.18,31100.0,15.18,15.19,15.17,15.18,31100.0
2006-10-17 11:15:00,15.17,15.19,15.16,15.16,61400.0,15.17,15.19,15.16,15.16,61400.0
2006-10-17 11:20:00,15.16,15.17,15.15,15.15,66200.0,15.16,15.17,15.15,15.15,66200.0
2006-10-17 11:25:00,15.16,15.17,15.15,15.17,13800.0,15.16,15.17,15.15,15.17,13800.0
2006-10-17 11:30:00,15.16,15.16,15.15,15.16,44400.0,15.16,15.16,15.15,15.16,44400.0
2006-10-17 11:35:00,15.16,15.19,15.16,15.18,56400.0,15.16,15.19,15.16,15.18,56400.0
2006-10-17 11:40:00,15.18,15.2,15.17,15.19,25400.0,15.18,15.2,15.17,15.19,25400.0
2006-10-17 11:45:00,15.18,15.2,15.18,15.18,42800.0,15.18,15.2,15.18,15.18,42800.0
2006-10-17 11:50:00,15.18,15.19,15.16,15.17,42000.0,15.18,15.19,15.16,15.17,42000.0
2006-10-17 11:55:00,15.16,15.18,15.16,15.16,23800.0,15.16,15.18,15.16,15.16,23800.0
2006-10-17 12:00:00,15.17,15.18,15.16,15.17,13000.0,15.17,15.18,15.16,15.17,13000.0
2006-10-17 12:05:00,15.16,15.18,15.16,15.17,11700.0,15.16,15.18,15.16,15.17,11700.0
2006-10-17 12:10:00,15.18,15.19,15.17,15.19,17200.0,15.18,15.19,15.17,15.19,17200.0
2006-10-17 12:15:00,15.18,15.19,15.18,15.19,19500.0,15.18,15.19,15.18,15.19,19500.0
2006-10-17 12:20:00,15.19,15.2,15.18,15.2,28600.0,15.19,15.2,15.18,15.2,28600.0
2006-10-17 12:25:00,15.2,15.24,15.19,15.23,122100.0,15.2,15.24,15.19,15.23,122100.0
2006-10-17 12:30:00,15.22,15.23,15.15,15.17,80700.0,15.22,15.23,15.15,15.17,80700.0
2006-10-17 12:35:00,15.17,15.22,15.17,15.21,23800.0,15.17,15.22,15.17,15.21,23800.0
2006-10-17 12:40:00,15.21,15.22,15.17,15.19,78300.0,15.21,15.22,15.17,15.19,78300.0
2006-10-17 12:45:00,15.19,15.2,15.18,15.18,9300.0,15.19,15.2,15.18,15.18,9300.0
2006-10-17 12:50:00,15.18,15.19,15.16,15.16,41100.0,15.18,15.19,15.16,15.16,41100.0
2006-10-17 12:55:00,15.17,15.19,15.15,15.18,51600.0,15.17,15.19,15.15,15.18,51600.0
2006-10-17 13:00:00,15.18,15.19,15.15,15.16,33200.0,15.18,15.19,15.15,15.16,33200.0
2006-10-17 13:05:00,15.16,15.16,15.15,15.15,84600.0,15.16,15.16,15.15,15.15,84600.0
2006-10-17 13:10:00,15.16,15.16,15.14,15.15,28500.0,15.16,15.16,15.14,15.15,28500.0
2006-10-17 13:15:00,15.15,15.16,15.13,15.15,66100.0,15.15,15.16,15.13,15.15,66100.0
2006-10-17 13:20:00,15.15,15.16,15.12,15.14,70800.0,15.15,15.16,15.12,15.14,70800.0
2006-10-17 13:25:00,15.13,15.14,15.12,15.13,31700.0,15.13,15.14,15.12,15.13,31700.0
2006-10-17 13:30:00,15.14,15.15,15.13,15.14,28900.0,15.14,15.15,15.13,15.14,28900.0
2006-10-17 13:35:00,15.14,15.14,15.11,15.12,74500.0,15.14,15.14,15.11,15.12,74500.0
2006-10-17 13:40:00,15.12,15.13,15.1,15.13,38300.0,15.12,15.13,15.1,15.13,38300.0
2006-10-17 13:45:00,15.13,15.13,15.1,15.11,32000.0,15.13,15.13,15.1,15.11,32000.0
2006-10-17 13:50:00,15.1,15.13,15.1,15.11,49300.0,15.1,15.13,15.1,15.11,49300.0
2006-10-17 13:55:00,15.11,15.11,15.1,15.1,32100.0,15.11,15.11,15.1,15.1,32100.0
2006-10-17 14:00:00,15.1,15.11,15.08,15.09,26200.0,15.1,15.11,15.08,15.09,26200.0
2006-10-17 14:05:00,15.09,15.14,15.09,15.12,119900.0,15.09,15.14,15.09,15.12,119900.0
2006-10-17 14:10:00,15.11,15.13,15.11,15.11,17100.0,15.11,15.13,15.11,15.11,17100.0
2006-10-17 14:15:00,15.11,15.14,15.11,15.14,23600.0,15.11,15.14,15.11,15.14,23600.0
2006-10-17 14:20:00,15.13,15.14,15.12,15.12,18000.0,15.13,15.14,15.12,15.12,18000.0
2006-10-17 14:25:00,15.13,15.13,15.06,15.08,91900.0,15.13,15.13,15.06,15.08,91900.0
2006-10-17 14:30:00,15.07,15.1,15.07,15.09,38300.0,15.07,15.1,15.07,15.09,38300.0
2006-10-17 14:35:00,15.09,15.1,15.08,15.08,36500.0,15.09,15.1,15.08,15.08,36500.0
2006-10-17 14:40:00,15.09,15.1,15.08,15.1,24700.0,15.09,15.1,15.08,15.1,24700.0
2006-10-17 14:45:00,15.1,15.11,15.08,15.08,100600.0,15.1,15.11,15.08,15.08,100600.0
2006-10-17 14:50:00,15.08,15.1,15.06,15.1,130300.0,15.08,15.1,15.06,15.1,130300.0
2006-10-17 14:55:00,15.1,15.13,15.1,15.12,99700.0,15.1,15.13,15.1,15.12,99700.0
2006-10-17 15:00:00,15.12,15.18,15.12,15.18,84700.0,15.12,15.18,15.12,15.18,84700.0
2006-10-17 15:05:00,15.18,15.19,15.13,15.13,122500.0,15.18,15.19,15.13,15.13,122500.0
2006-10-17 15:10:00,15.13,15.13,15.1,15.13,70400.0,15.13,15.13,15.1,15.13,70400.0
2006-10-17 15:15:00,15.13,15.13,15.11,15.12,23700.0,15.13,15.13,15.11,15.12,23700.0
2006-10-17 15:20:00,15.12,15.13,15.11,15.13,75400.0,15.12,15.13,15.11,15.13,75400.0
2006-10-17 15:25:00,15.13,15.16,15.12,15.16,55500.0,15.13,15.16,15.12,15.16,55500.0
2006-10-17 15:30:00,15.16,15.23,15.16,15.21,170700.0,15.16,15.23,15.16,15.21,170700.0
2006-10-17 15:35:00,15.21,15.24,15.17,15.17,125700.0,15.21,15.24,15.17,15.17,125700.0
2006-10-17 15:40:00,15.17,15.26,15.17,15.26,191400.0,15.17,15.26,15.17,15.26,191400.0
2006-10-17 15:45:00,15.26,15.26,15.18,15.26,217500.0,15.26,15.26,15.18,15.26,217500.0
2006-10-17 15:50:00,15.27,15.29,15.24,15.26,93900.0,15.27,15.29,15.24,15.26,93900.0
2006-10-17 15:55:00,15.25,15.26,15.22,15.26,208700.0,15.25,15.26,15.22,15.26,208700.0
2006-10-18 09:30:00,15.3,15.49,15.3,15.45,220300.0,15.3,15.49,15.3,15.45,220300.0
2006-10-18 09:35:00,15.43,15.45,15.4,15.4,138900.0,15.43,15.45,15.4,15.4,138900.0
2006-10-18 09:40:00,15.4,15.41,15.32,15.37,230500.0,15.4,15.41,15.32,15.37,230500.0
2006-10-18 09:45:00,15.37,15.38,15.27,15.29,314900.0,15.37,15.38,15.27,15.29,314900.0
2006-10-18 09:50:00,15.3,15.32,15.26,15.3,188000.0,15.3,15.32,15.26,15.3,188000.0
2006-10-18 09:55:00,15.31,15.35,15.28,15.34,250200.0,15.31,15.35,15.28,15.34,250200.0
2006-10-18 10:00:00,15.33,15.33,15.28,15.28,153200.0,15.33,15.33,15.28,15.28,153200.0
2006-10-18 10:05:00,15.29,15.32,15.28,15.3,272100.0,15.29,15.32,15.28,15.3,272100.0
2006-10-18 10:10:00,15.3,15.3,15.2,15.23,191200.0,15.3,15.3,15.2,15.23,191200.0
2006-10-18 10:15:00,15.23,15.29,15.2,15.22,595400.0,15.23,15.29,15.2,15.22,595400.0
2006-10-18 10:20:00,15.22,15.23,15.19,15.23,147900.0,15.22,15.23,15.19,15.23,147900.0
2006-10-18 10:25:00,15.22,15.29,15.22,15.27,115100.0,15.22,15.29,15.22,15.27,115100.0
2006-10-18 10:30:00,15.26,15.27,15.23,15.26,114100.0,15.26,15.27,15.23,15.26,114100.0
2006-10-18 10:35:00,15.26,15.26,15.22,15.24,306100.0,15.26,15.26,15.22,15.24,306100.0
2006-10-18 10:40:00,15.24,15.24,15.18,15.18,147800.0,15.24,15.24,15.18,15.18,147800.0
2006-10-18 10:45:00,15.18,15.19,15.14,15.17,251000.0,15.18,15.19,15.14,15.17,251000.0
2006-10-18 10:50:00,15.17,15.19,15.15,15.15,151900.0,15.17,15.19,15.15,15.15,151900.0
2006-10-18 10:55:00,15.15,15.18,15.15,15.17,130300.0,15.15,15.18,15.15,15.17,130300.0
2006-10-18 11:00:00,15.18,15.18,15.12,15.17,1226400.0,15.18,15.18,15.12,15.17,1226400.0
2006-10-18 11:05:00,15.18,15.18,15.1,15.1,1683700.0,15.18,15.18,15.1,15.1,1683700.0
2006-10-18 11:10:00,15.1,15.17,15.03,15.03,197500.0,15.1,15.17,15.03,15.03,197500.0
2006-10-18 11:15:00,15.04,15.07,15.03,15.04,186000.0,15.04,15.07,15.03,15.04,186000.0
2006-10-18 11:20:00,15.05,15.11,15.03,15.1,115300.0,15.05,15.11,15.03,15.1,115300.0
2006-10-18 11:25:00,15.1,15.12,15.0,15.03,184900.0,15.1,15.12,15.0,15.03,184900.0
2006-10-18 11:30:00,15.0,15.08,15.0,15.03,321100.0,15.0,15.08,15.0,15.03,321100.0
2006-10-18 11:35:00,15.03,15.1,15.03,15.09,217600.0,15.03,15.1,15.03,15.09,217600.0
2006-10-18 11:40:00,15.09,15.11,15.07,15.07,311600.0,15.09,15.11,15.07,15.07,311600.0
2006-10-18 11:45:00,15.07,15.1,15.07,15.08,593000.0,15.07,15.1,15.07,15.08,593000.0
2006-10-18 11:50:00,15.08,15.1,15.08,15.09,171600.0,15.08,15.1,15.08,15.09,171600.0
2006-10-18 11:55:00,15.09,15.1,15.07,15.08,376300.0,15.09,15.1,15.07,15.08,376300.0
2006-10-18 12:00:00,15.07,15.11,15.07,15.09,212100.0,15.07,15.11,15.07,15.09,212100.0
2006-10-18 12:05:00,15.09,15.1,15.07,15.07,104400.0,15.09,15.1,15.07,15.07,104400.0
2006-10-18 12:10:00,15.07,15.11,15.06,15.1,120200.0,15.07,15.11,15.06,15.1,120200.0
2006-10-18 12:15:00,15.11,15.11,15.06,15.08,149100.0,15.11,15.11,15.06,15.08,149100.0
2006-10-18 12:20:00,15.08,15.12,15.06,15.11,93900.0,15.08,15.12,15.06,15.11,93900.0
2006-10-18 12:25:00,15.11,15.12,15.08,15.09,113600.0,15.11,15.12,15.08,15.09,113600.0
2006-10-18 12:30:00,15.08,15.09,15.07,15.07,80200.0,15.08,15.09,15.07,15.07,80200.0
2006-10-18 12:35:00,15.07,15.08,15.03,15.04,60500.0,15.07,15.08,15.03,15.04,60500.0
2006-10-18 12:40:00,15.05,15.09,15.04,15.07,120600.0,15.05,15.09,15.04,15.07,120600.0
2006-10-18 12:45:00,15.08,15.1,15.08,15.1,79100.0,15.08,15.1,15.08,15.1,79100.0
2006-10-18 12:50:00,15.09,15.1,15.07,15.09,170200.0,15.09,15.1,15.07,15.09,170200.0
2006-10-18 12:55:00,15.1,15.1,15.08,15.08,79300.0,15.1,15.1,15.08,15.08,79300.0
2006-10-18 13:00:00,15.08,15.11,15.08,15.1,137700.0,15.08,15.11,15.08,15.1,137700.0
2006-10-18 13:05:00,15.1,15.11,15.09,15.1,169700.0,15.1,15.11,15.09,15.1,169700.0
2006-10-18 13:10:00,15.1,15.1,15.07,15.07,62400.0,15.1,15.1,15.07,15.07,62400.0
2006-10-18 13:15:00,15.07,15.08,15.05,15.05,46500.0,15.07,15.08,15.05,15.05,46500.0
2006-10-18 13:20:00,15.05,15.08,15.05,15.07,94400.0,15.05,15.08,15.05,15.07,94400.0
2006-10-18 13:25:00,15.07,15.08,15.06,15.08,39200.0,15.07,15.08,15.06,15.08,39200.0
2006-10-18 13:30:00,15.08,15.09,15.05,15.05,230100.0,15.08,15.09,15.05,15.05,230100.0
2006-10-18 13:35:00,15.05,15.06,15.04,15.05,406200.0,15.05,15.06,15.04,15.05,406200.0
2006-10-18 13:40:00,15.05,15.06,15.05,15.05,140000.0,15.05,15.06,15.05,15.05,140000.0
2006-10-18 13:45:00,15.05,15.06,15.01,15.02,63100.0,15.05,15.06,15.01,15.02,63100.0
2006-10-18 13:50:00,15.01,15.04,15.01,15.03,63100.0,15.01,15.04,15.01,15.03,63100.0
2006-10-18 13:55:00,15.03,15.04,15.02,15.03,48700.0,15.03,15.04,15.02,15.03,48700.0
2006-10-18 14:00:00,15.03,15.05,15.03,15.04,42700.0,15.03,15.05,15.03,15.04,42700.0
2006-10-18 14:05:00,15.05,15.05,15.02,15.02,109400.0,15.05,15.05,15.02,15.02,109400.0
2006-10-18 14:10:00,15.02,15.03,15.02,15.02,42600.0,15.02,15.03,15.02,15.02,42600.0
2006-10-18 14:15:00,15.01,15.03,15.01,15.03,34200.0,15.01,15.03,15.01,15.03,34200.0
2006-10-18 14:20:00,15.02,15.04,15.02,15.04,115300.0,15.02,15.04,15.02,15.04,115300.0
2006-10-18 14:25:00,15.03,15.06,15.03,15.06,45900.0,15.03,15.06,15.03,15.06,45900.0
2006-10-18 14:30:00,15.06,15.07,15.05,15.07,96100.0,15.06,15.07,15.05,15.07,96100.0
2006-10-18 14:35:00,15.06,15.07,15.05,15.05,125100.0,15.06,15.07,15.05,15.05,125100.0
2006-10-18 14:40:00,15.05,15.07,15.04,15.05,392400.0,15.05,15.07,15.04,15.05,392400.0
2006-10-18 14:45:00,15.05,15.07,15.04,15.06,189100.0,15.05,15.07,15.04,15.06,189100.0
2006-10-18 14:50:00,15.07,15.12,15.06,15.08,232800.0,15.07,15.12,15.06,15.08,232800.0
2006-10-18 14:55:00,15.07,15.11,15.07,15.1,247500.0,15.07,15.11,15.07,15.1,247500.0
2006-10-18 15:00:00,15.1,15.11,15.08,15.09,125300.0,15.1,15.11,15.08,15.09,125300.0
2006-10-18 15:05:00,15.09,15.09,15.07,15.07,90700.0,15.09,15.09,15.07,15.07,90700.0
2006-10-18 15:10:00,15.07,15.09,15.07,15.08,119100.0,15.07,15.09,15.07,15.08,119100.0
2006-10-18 15:15:00,15.08,15.08,15.05,15.08,146900.0,15.08,15.08,15.05,15.08,146900.0
2006-10-18 15:20:00,15.07,15.11,15.07,15.08,230900.0,15.07,15.11,15.07,15.08,230900.0
2006-10-18 15:25:00,15.07,15.09,15.04,15.08,167100.0,15.07,15.09,15.04,15.08,167100.0
2006-10-18 15:30:00,15.09,15.09,15.06,15.09,179600.0,15.09,15.09,15.06,15.09,179600.0
2006-10-18 15:35:00,15.09,15.1,15.07,15.07,127000.0,15.09,15.1,15.07,15.07,127000.0
2006-10-18 15:40:00,15.08,15.08,15.05,15.07,206600.0,15.08,15.08,15.05,15.07,206600.0
2006-10-18 15:45:00,15.08,15.08,15.06,15.08,153800.0,15.08,15.08,15.06,15.08,153800.0
2006-10-18 15:50:00,15.08,15.1,15.07,15.09,258000.0,15.08,15.1,15.07,15.09,258000.0
2006-10-18 15:55:00,15.09,15.14,15.06,15.14,530000.0,15.09,15.14,15.06,15.14,530000.0
2006-10-19 09:30:00,15.6,15.6,15.5,15.5,578300.0,15.6,15.6,15.5,15.5,578300.0
2006-10-19 09:35:00,15.5,15.6,15.5,15.53,533000.0,15.5,15.6,15.5,15.53,533000.0
2006-10-19 09:40:00,15.52,15.65,15.51,15.65,440200.0,15.52,15.65,15.51,15.65,440200.0
2006-10-19 09:45:00,15.65,15.75,15.59,15.75,1399100.0,15.65,15.75,15.59,15.75,1399100.0
2006-10-19 09:50:00,15.75,15.88,15.75,15.76,377900.0,15.75,15.88,15.75,15.76,377900.0
2006-10-19 09:55:00,15.77,15.84,15.76,15.81,404100.0,15.77,15.84,15.76,15.81,404100.0
2006-10-19 10:00:00,15.81,15.96,15.81,15.95,485900.0,15.81,15.96,15.81,15.95,485900.0
2006-10-19 10:05:00,15.95,15.97,15.88,15.9,1285200.0,15.95,15.97,15.88,15.9,1285200.0
2006-10-19 10:10:00,15.9,15.91,15.83,15.89,465000.0,15.9,15.91,15.83,15.89,465000.0
2006-10-19 10:15:00,15.9,15.92,15.75,15.81,449800.0,15.9,15.92,15.75,15.81,449800.0
2006-10-19 10:20:00,15.8,15.9,15.78,15.86,243600.0,15.8,15.9,15.78,15.86,243600.0
2006-10-19 10:25:00,15.86,15.91,15.84,15.9,320000.0,15.86,15.91,15.84,15.9,320000.0
2006-10-19 10:30:00,15.91,15.91,15.82,15.85,316000.0,15.91,15.91,15.82,15.85,316000.0
2006-10-19 10:35:00,15.85,15.87,15.82,15.82,627100.0,15.85,15.87,15.82,15.82,627100.0
2006-10-19 10:40:00,15.82,15.84,15.8,15.81,433500.0,15.82,15.84,15.8,15.81,433500.0
2006-10-19 10:45:00,15.82,15.84,15.81,15.83,242400.0,15.82,15.84,15.81,15.83,242400.0
2006-10-19 10:50:00,15.83,15.83,15.81,15.82,259300.0,15.83,15.83,15.81,15.82,259300.0
2006-10-19 10:55:00,15.82,15.84,15.81,15.83,223800.0,15.82,15.84,15.81,15.83,223800.0
2006-10-19 11:00:00,15.82,15.83,15.8,15.81,257800.0,15.82,15.83,15.8,15.81,257800.0
2006-10-19 11:05:00,15.81,15.82,15.79,15.79,235400.0,15.81,15.82,15.79,15.79,235400.0
2006-10-19 11:10:00,15.79,15.8,15.77,15.79,180000.0,15.79,15.8,15.77,15.79,180000.0
2006-10-19 11:15:00,15.79,15.8,15.77,15.77,107400.0,15.79,15.8,15.77,15.77,107400.0
2006-10-19 11:20:00,15.78,15.78,15.75,15.78,300600.0,15.78,15.78,15.75,15.78,300600.0
2006-10-19 11:25:00,15.78,15.78,15.76,15.76,278800.0,15.78,15.78,15.76,15.76,278800.0
2006-10-19 11:30:00,15.76,15.76,15.71,15.73,540700.0,15.76,15.76,15.71,15.73,540700.0
2006-10-19 11:35:00,15.73,15.75,15.72,15.74,342500.0,15.73,15.75,15.72,15.74,342500.0
2006-10-19 11:40:00,15.73,15.75,15.71,15.71,147100.0,15.73,15.75,15.71,15.71,147100.0
2006-10-19 11:45:00,15.71,15.74,15.71,15.73,181800.0,15.71,15.74,15.71,15.73,181800.0
2006-10-19 11:50:00,15.73,15.74,15.71,15.72,157600.0,15.73,15.74,15.71,15.72,157600.0
2006-10-19 11:55:00,15.71,15.72,15.65,15.67,401800.0,15.71,15.72,15.65,15.67,401800.0
2006-10-19 12:00:00,15.67,15.7,15.63,15.69,423800.0,15.67,15.7,15.63,15.69,423800.0
2006-10-19 12:05:00,15.69,15.7,15.68,15.7,107400.0,15.69,15.7,15.68,15.7,107400.0
2006-10-19 12:10:00,15.7,15.71,15.69,15.69,298200.0,15.7,15.71,15.69,15.69,298200.0
2006-10-19 12:15:00,15.69,15.71,15.69,15.7,296500.0,15.69,15.71,15.69,15.7,296500.0
2006-10-19 12:20:00,15.7,15.71,15.69,15.71,183900.0,15.7,15.71,15.69,15.71,183900.0
2006-10-19 12:25:00,15.7,15.72,15.7,15.72,70700.0,15.7,15.72,15.7,15.72,70700.0
2006-10-19 12:30:00,15.72,15.72,15.71,15.71,30500.0,15.72,15.72,15.71,15.71,30500.0
2006-10-19 12:35:00,15.71,15.74,15.7,15.73,192500.0,15.71,15.74,15.7,15.73,192500.0
2006-10-19 12:40:00,15.73,15.74,15.72,15.72,71200.0,15.73,15.74,15.72,15.72,71200.0
2006-10-19 12:45:00,15.72,15.73,15.7,15.71,116000.0,15.72,15.73,15.7,15.71,116000.0
2006-10-19 12:50:00,15.71,15.74,15.7,15.73,284200.0,15.71,15.74,15.7,15.73,284200.0
2006-10-19 12:55:00,15.73,15.74,15.72,15.72,211100.0,15.73,15.74,15.72,15.72,211100.0
2006-10-19 13:00:00,15.73,15.74,15.72,15.74,59600.0,15.73,15.74,15.72,15.74,59600.0
2006-10-19 13:05:00,15.73,15.74,15.69,15.7,171100.0,15.73,15.74,15.69,15.7,171100.0
2006-10-19 13:10:00,15.7,15.72,15.69,15.71,121600.0,15.7,15.72,15.69,15.71,121600.0
2006-10-19 13:15:00,15.71,15.73,15.71,15.73,134200.0,15.71,15.73,15.71,15.73,134200.0
2006-10-19 13:20:00,15.73,15.74,15.73,15.74,53000.0,15.73,15.74,15.73,15.74,53000.0
2006-10-19 13:25:00,15.74,15.74,15.71,15.72,93800.0,15.74,15.74,15.71,15.72,93800.0
2006-10-19 13:30:00,15.72,15.72,15.69,15.7,133700.0,15.72,15.72,15.69,15.7,133700.0
2006-10-19 13:35:00,15.7,15.73,15.69,15.73,117600.0,15.7,15.73,15.69,15.73,117600.0
2006-10-19 13:40:00,15.73,15.73,15.72,15.72,37200.0,15.73,15.73,15.72,15.72,37200.0
2006-10-19 13:45:00,15.72,15.73,15.71,15.72,68100.0,15.72,15.73,15.71,15.72,68100.0
2006-10-19 13:50:00,15.72,15.72,15.7,15.71,87400.0,15.72,15.72,15.7,15.71,87400.0
2006-10-19 13:55:00,15.71,15.71,15.7,15.71,65200.0,15.71,15.71,15.7,15.71,65200.0
2006-10-19 14:00:00,15.71,15.74,15.71,15.73,637800.0,15.71,15.74,15.71,15.73,637800.0
2006-10-19 14:05:00,15.72,15.77,15.71,15.77,223500.0,15.72,15.77,15.71,15.77,223500.0
2006-10-19 14:10:00,15.76,15.78,15.75,15.77,374400.0,15.76,15.78,15.75,15.77,374400.0
2006-10-19 14:15:00,15.76,15.77,15.74,15.77,250200.0,15.76,15.77,15.74,15.77,250200.0
2006-10-19 14:20:00,15.77,15.78,15.76,15.76,111900.0,15.77,15.78,15.76,15.76,111900.0
2006-10-19 14:25:00,15.76,15.77,15.75,15.77,106200.0,15.76,15.77,15.75,15.77,106200.0
2006-10-19 14:30:00,15.77,15.81,15.76,15.78,477900.0,15.77,15.81,15.76,15.78,477900.0
2006-10-19 14:35:00,15.79,15.81,15.78,15.79,148800.0,15.79,15.81,15.78,15.79,148800.0
2006-10-19 14:40:00,15.8,15.86,15.79,15.86,356200.0,15.8,15.86,15.79,15.86,356200.0
2006-10-19 14:45:00,15.87,15.9,15.81,15.86,292500.0,15.87,15.9,15.81,15.86,292500.0
2006-10-19 14:50:00,15.86,15.89,15.85,15.89,994300.0,15.86,15.89,15.85,15.89,994300.0
2006-10-19 14:55:00,15.89,15.95,15.88,15.93,233800.0,15.89,15.95,15.88,15.93,233800.0
2006-10-19 15:00:00,15.94,15.95,15.92,15.93,125700.0,15.94,15.95,15.92,15.93,125700.0
2006-10-19 15:05:00,15.93,15.95,15.91,15.95,270800.0,15.93,15.95,15.91,15.95,270800.0
2006-10-19 15:10:00,15.95,16.01,15.94,15.98,727900.0,15.95,16.01,15.94,15.98,727900.0
2006-10-19 15:15:00,15.98,16.0,15.96,15.99,407000.0,15.98,16.0,15.96,15.99,407000.0
2006-10-19 15:20:00,15.99,16.04,15.99,16.01,686400.0,15.99,16.04,15.99,16.01,686400.0
2006-10-19 15:25:00,16.01,16.04,15.94,16.03,317200.0,16.01,16.04,15.94,16.03,317200.0
2006-10-19 15:30:00,16.03,16.04,15.99,15.99,428800.0,16.03,16.04,15.99,15.99,428800.0
2006-10-19 15:35:00,15.99,16.02,15.99,16.01,482400.0,15.99,16.02,15.99,16.01,482400.0
2006-10-19 15:40:00,16.01,16.02,15.99,16.0,446500.0,16.01,16.02,15.99,16.0,446500.0
2006-10-19 15:45:00,16.0,16.05,16.0,16.02,498700.0,16.0,16.05,16.0,16.02,498700.0
2006-10-19 15:50:00,16.01,16.08,16.01,16.07,492600.0,16.01,16.08,16.01,16.07,492600.0
2006-10-19 15:55:00,16.07,16.09,16.01,16.03,685600.0,16.07,16.09,16.01,16.03,685600.0
2006-10-20 09:30:00,16.1,16.1,15.9,16.0,696100.0,16.1,16.1,15.9,16.0,696100.0
2006-10-20 09:35:00,15.95,16.0,15.95,15.95,61100.0,15.95,16.0,15.95,15.95,61100.0
2006-10-20 09:40:00,15.95,15.99,15.94,15.97,88500.0,15.95,15.99,15.94,15.97,88500.0
2006-10-20 09:45:00,15.97,16.05,15.96,16.01,268000.0,15.97,16.05,15.96,16.01,268000.0
2006-10-20 09:50:00,16.02,16.1,15.99,16.1,197500.0,16.02,16.1,15.99,16.1,197500.0
2006-10-20 09:55:00,16.1,16.11,16.01,16.05,415000.0,16.1,16.11,16.01,16.05,415000.0
2006-10-20 10:00:00,16.05,16.06,16.02,16.04,254500.0,16.05,16.06,16.02,16.04,254500.0
2006-10-20 10:05:00,16.05,16.05,16.0,16.01,319800.0,16.05,16.05,16.0,16.01,319800.0
2006-10-20 10:10:00,16.01,16.11,16.0,16.11,573600.0,16.01,16.11,16.0,16.11,573600.0
2006-10-20 10:15:00,16.11,16.13,16.1,16.11,186700.0,16.11,16.13,16.1,16.11,186700.0
2006-10-20 10:20:00,16.11,16.17,16.1,16.13,198800.0,16.11,16.17,16.1,16.13,198800.0
2006-10-20 10:25:00,16.13,16.25,16.12,16.21,275400.0,16.13,16.25,16.12,16.21,275400.0
2006-10-20 10:30:00,16.21,16.36,16.2,16.27,947900.0,16.21,16.36,16.2,16.27,947900.0
2006-10-20 10:35:00,16.28,16.28,16.16,16.21,374100.0,16.28,16.28,16.16,16.21,374100.0
2006-10-20 10:40:00,16.2,16.27,16.19,16.27,376800.0,16.2,16.27,16.19,16.27,376800.0
2006-10-20 10:45:00,16.27,16.32,16.23,16.32,249100.0,16.27,16.32,16.23,16.32,249100.0
2006-10-20 10:50:00,16.32,16.32,16.22,16.26,188700.0,16.32,16.32,16.22,16.26,188700.0
2006-10-20 10:55:00,16.26,16.3,16.26,16.27,91600.0,16.26,16.3,16.26,16.27,91600.0
2006-10-20 11:00:00,16.28,16.33,16.28,16.31,172600.0,16.28,16.33,16.28,16.31,172600.0
2006-10-20 11:05:00,16.31,16.31,16.27,16.29,273900.0,16.31,16.31,16.27,16.29,273900.0
2006-10-20 11:10:00,16.29,16.31,16.29,16.3,310900.0,16.29,16.31,16.29,16.3,310900.0
2006-10-20 11:15:00,16.29,16.3,16.23,16.27,180600.0,16.29,16.3,16.23,16.27,180600.0
2006-10-20 11:20:00,16.27,16.27,16.24,16.26,238800.0,16.27,16.27,16.24,16.26,238800.0
2006-10-20 11:25:00,16.26,16.27,16.25,16.25,109800.0,16.26,16.27,16.25,16.25,109800.0
2006-10-20 11:30:00,16.25,16.28,16.25,16.28,150800.0,16.25,16.28,16.25,16.28,150800.0
2006-10-20 11:35:00,16.27,16.29,16.27,16.29,245700.0,16.27,16.29,16.27,16.29,245700.0
2006-10-20 11:40:00,16.29,16.37,16.28,16.3,360200.0,16.29,16.37,16.28,16.3,360200.0
2006-10-20 11:45:00,16.3,16.36,16.29,16.34,433200.0,16.3,16.36,16.29,16.34,433200.0
2006-10-20 11:50:00,16.34,16.39,16.34,16.36,137200.0,16.34,16.39,16.34,16.36,137200.0
2006-10-20 11:55:00,16.37,16.44,16.35,16.44,273100.0,16.37,16.44,16.35,16.44,273100.0
2006-10-20 12:00:00,16.44,16.44,16.39,16.4,217800.0,16.44,16.44,16.39,16.4,217800.0
2006-10-20 12:05:00,16.4,16.43,16.36,16.42,274900.0,16.4,16.43,16.36,16.42,274900.0
2006-10-20 12:10:00,16.42,16.46,16.41,16.43,264300.0,16.42,16.46,16.41,16.43,264300.0
2006-10-20 12:15:00,16.43,16.45,16.42,16.45,136700.0,16.43,16.45,16.42,16.45,136700.0
2006-10-20 12:20:00,16.45,16.5,16.44,16.49,253400.0,16.45,16.5,16.44,16.49,253400.0
2006-10-20 12:25:00,16.49,16.5,16.48,16.49,104700.0,16.49,16.5,16.48,16.49,104700.0
2006-10-20 12:30:00,16.49,16.5,16.48,16.49,127800.0,16.49,16.5,16.48,16.49,127800.0
2006-10-20 12:35:00,16.49,16.49,16.46,16.46,108100.0,16.49,16.49,16.46,16.46,108100.0
2006-10-20 12:40:00,16.47,16.47,16.44,16.45,105200.0,16.47,16.47,16.44,16.45,105200.0
2006-10-20 12:45:00,16.44,16.46,16.43,16.45,94000.0,16.44,16.46,16.43,16.45,94000.0
2006-10-20 12:50:00,16.45,16.45,16.39,16.4,118200.0,16.45,16.45,16.39,16.4,118200.0
2006-10-20 12:55:00,16.4,16.4,16.36,16.39,98500.0,16.4,16.4,16.36,16.39,98500.0
2006-10-20 13:00:00,16.39,16.4,16.37,16.39,118300.0,16.39,16.4,16.37,16.39,118300.0
2006-10-20 13:05:00,16.39,16.39,16.32,16.37,185700.0,16.39,16.39,16.32,16.37,185700.0
2006-10-20 13:10:00,16.36,16.37,16.35,16.35,120200.0,16.36,16.37,16.35,16.35,120200.0
2006-10-20 13:15:00,16.36,16.37,16.35,16.37,55400.0,16.36,16.37,16.35,16.37,55400.0
2006-10-20 13:20:00,16.37,16.39,16.37,16.37,102400.0,16.37,16.39,16.37,16.37,102400.0
2006-10-20 13:25:00,16.38,16.39,16.36,16.39,97400.0,16.38,16.39,16.36,16.39,97400.0
2006-10-20 13:30:00,16.38,16.44,16.38,16.41,429400.0,16.38,16.44,16.38,16.41,429400.0
2006-10-20 13:35:00,16.42,16.45,16.42,16.43,124300.0,16.42,16.45,16.42,16.43,124300.0
2006-10-20 13:40:00,16.43,16.44,16.39,16.4,112800.0,16.43,16.44,16.39,16.4,112800.0
2006-10-20 13:45:00,16.4,16.43,16.4,16.41,147900.0,16.4,16.43,16.4,16.41,147900.0
2006-10-20 13:50:00,16.42,16.42,16.37,16.37,339100.0,16.42,16.42,16.37,16.37,339100.0
2006-10-20 13:55:00,16.37,16.4,16.37,16.39,168700.0,16.37,16.4,16.37,16.39,168700.0
2006-10-20 14:00:00,16.38,16.4,16.35,16.35,126400.0,16.38,16.4,16.35,16.35,126400.0
2006-10-20 14:05:00,16.35,16.36,16.23,16.26,264000.0,16.35,16.36,16.23,16.26,264000.0
2006-10-20 14:10:00,16.26,16.31,16.24,16.3,175900.0,16.26,16.31,16.24,16.3,175900.0
2006-10-20 14:15:00,16.3,16.34,16.29,16.3,111000.0,16.3,16.34,16.29,16.3,111000.0
2006-10-20 14:20:00,16.29,16.32,16.28,16.31,133000.0,16.29,16.32,16.28,16.31,133000.0
2006-10-20 14:25:00,16.31,16.32,16.31,16.31,24100.0,16.31,16.32,16.31,16.31,24100.0
2006-10-20 14:30:00,16.32,16.32,16.27,16.28,146900.0,16.32,16.32,16.27,16.28,146900.0
2006-10-20 14:35:00,16.27,16.3,16.27,16.3,186600.0,16.27,16.3,16.27,16.3,186600.0
2006-10-20 14:40:00,16.3,16.3,16.28,16.29,75000.0,16.3,16.3,16.28,16.29,75000.0
2006-10-20 14:45:00,16.28,16.3,16.28,16.3,89200.0,16.28,16.3,16.28,16.3,89200.0
2006-10-20 14:50:00,16.3,16.3,16.26,16.26,143300.0,16.3,16.3,16.26,16.26,143300.0
2006-10-20 14:55:00,16.26,16.27,16.25,16.27,123900.0,16.26,16.27,16.25,16.27,123900.0
2006-10-20 15:00:00,16.28,16.28,16.26,16.28,55600.0,16.28,16.28,16.26,16.28,55600.0
2006-10-20 15:05:00,16.28,16.29,16.26,16.29,135600.0,16.28,16.29,16.26,16.29,135600.0
2006-10-20 15:10:00,16.28,16.3,16.27,16.27,134500.0,16.28,16.3,16.27,16.27,134500.0
2006-10-20 15:15:00,16.28,16.29,16.27,16.27,84100.0,16.28,16.29,16.27,16.27,84100.0
2006-10-20 15:20:00,16.27,16.3,16.27,16.28,92900.0,16.27,16.3,16.27,16.28,92900.0
2006-10-20 15:25:00,16.28,16.29,16.27,16.27,123000.0,16.28,16.29,16.27,16.27,123000.0
2006-10-20 15:30:00,16.27,16.29,16.26,16.29,186800.0,16.27,16.29,16.26,16.29,186800.0
2006-10-20 15:35:00,16.29,16.29,16.24,16.26,219600.0,16.29,16.29,16.24,16.26,219600.0
2006-10-20 15:40:00,16.26,16.28,16.22,16.22,205100.0,16.26,16.28,16.22,16.22,205100.0
2006-10-20 15:45:00,16.23,16.23,16.19,16.2,424100.0,16.23,16.23,16.19,16.2,424100.0
2006-10-20 15:50:00,16.21,16.25,16.2,16.24,177900.0,16.21,16.25,16.2,16.24,177900.0
2006-10-20 15:55:00,16.24,16.26,16.21,16.23,234600.0,16.24,16.26,16.21,16.23,234600.0
2006-10-23 09:30:00,16.15,16.18,16.1,16.17,189500.0,16.15,16.18,16.1,16.17,189500.0
2006-10-23 09:35:00,16.17,16.18,16.13,16.16,107700.0,16.17,16.18,16.13,16.16,107700.0
2006-10-23 09:40:00,16.16,16.17,16.15,16.15,77500.0,16.16,16.17,16.15,16.15,77500.0
2006-10-23 09:45:00,16.15,16.16,16.13,16.15,162500.0,16.15,16.16,16.13,16.15,162500.0
2006-10-23 09:50:00,16.14,16.16,16.14,16.16,50400.0,16.14,16.16,16.14,16.16,50400.0
2006-10-23 09:55:00,16.15,16.18,16.15,16.18,139200.0,16.15,16.18,16.15,16.18,139200.0
2006-10-23 10:00:00,16.18,16.19,16.17,16.19,69000.0,16.18,16.19,16.17,16.19,69000.0
2006-10-23 10:05:00,16.19,16.19,16.14,16.16,107100.0,16.19,16.19,16.14,16.16,107100.0
2006-10-23 10:10:00,16.15,16.17,16.15,16.15,61200.0,16.15,16.17,16.15,16.15,61200.0
2006-10-23 10:15:00,16.16,16.16,16.15,16.15,79900.0,16.16,16.16,16.15,16.15,79900.0
2006-10-23 10:20:00,16.15,16.16,16.15,16.15,88600.0,16.15,16.16,16.15,16.15,88600.0
2006-10-23 10:25:00,16.15,16.17,16.14,16.16,91600.0,16.15,16.17,16.14,16.16,91600.0
2006-10-23 10:30:00,16.16,16.18,16.16,16.18,57900.0,16.16,16.18,16.16,16.18,57900.0
2006-10-23 10:35:00,16.18,16.2,16.16,16.16,99300.0,16.18,16.2,16.16,16.16,99300.0
2006-10-23 10:40:00,16.17,16.2,16.16,16.2,77400.0,16.17,16.2,16.16,16.2,77400.0
2006-10-23 10:45:00,16.19,16.2,16.17,16.17,50700.0,16.19,16.2,16.17,16.17,50700.0
2006-10-23 10:50:00,16.17,16.18,16.15,16.16,35500.0,16.17,16.18,16.15,16.16,35500.0
2006-10-23 10:55:00,16.16,16.16,16.15,16.15,24600.0,16.16,16.16,16.15,16.15,24600.0
2006-10-23 11:00:00,16.15,16.17,16.15,16.17,50200.0,16.15,16.17,16.15,16.17,50200.0
2006-10-23 11:05:00,16.17,16.18,16.16,16.18,60100.0,16.17,16.18,16.16,16.18,60100.0
2006-10-23 11:10:00,16.18,16.18,16.17,16.18,55200.0,16.18,16.18,16.17,16.18,55200.0
2006-10-23 11:15:00,16.18,16.2,16.18,16.19,68500.0,16.18,16.2,16.18,16.19,68500.0
2006-10-23 11:20:00,16.19,16.2,16.19,16.19,63200.0,16.19,16.2,16.19,16.19,63200.0
2006-10-23 11:25:00,16.19,16.2,16.18,16.18,59400.0,16.19,16.2,16.18,16.18,59400.0
2006-10-23 11:30:00,16.18,16.19,16.15,16.16,83500.0,16.18,16.19,16.15,16.16,83500.0
2006-10-23 11:35:00,16.16,16.17,16.15,16.17,37000.0,16.16,16.17,16.15,16.17,37000.0
2006-10-23 11:40:00,16.17,16.17,16.15,16.16,104700.0,16.17,16.17,16.15,16.16,104700.0
2006-10-23 11:45:00,16.15,16.17,16.15,16.16,58900.0,16.15,16.17,16.15,16.16,58900.0
2006-10-23 11:50:00,16.17,16.17,16.15,16.17,100800.0,16.17,16.17,16.15,16.17,100800.0
2006-10-23 11:55:00,16.17,16.18,16.16,16.18,41200.0,16.17,16.18,16.16,16.18,41200.0
2006-10-23 12:00:00,16.18,16.18,16.16,16.17,45300.0,16.18,16.18,16.16,16.17,45300.0
2006-10-23 12:05:00,16.17,16.18,16.16,16.18,42200.0,16.17,16.18,16.16,16.18,42200.0
2006-10-23 12:10:00,16.18,16.18,16.17,16.18,25500.0,16.18,16.18,16.17,16.18,25500.0
2006-10-23 12:15:00,16.17,16.18,16.15,16.16,138700.0,16.17,16.18,16.15,16.16,138700.0
2006-10-23 12:20:00,16.15,16.16,16.11,16.12,217400.0,16.15,16.16,16.11,16.12,217400.0
2006-10-23 12:25:00,16.12,16.16,16.12,16.15,189800.0,16.12,16.16,16.12,16.15,189800.0
2006-10-23 12:30:00,16.15,16.17,16.15,16.16,49900.0,16.15,16.17,16.15,16.16,49900.0
2006-10-23 12:35:00,16.16,16.17,16.15,16.17,38600.0,16.16,16.17,16.15,16.17,38600.0
2006-10-23 12:40:00,16.16,16.16,16.13,16.14,124600.0,16.16,16.16,16.13,16.14,124600.0
2006-10-23 12:45:00,16.14,16.15,16.13,16.13,49100.0,16.14,16.15,16.13,16.13,49100.0
2006-10-23 12:50:00,16.13,16.16,16.11,16.15,128500.0,16.13,16.16,16.11,16.15,128500.0
2006-10-23 12:55:00,16.15,16.16,16.13,16.14,106200.0,16.15,16.16,16.13,16.14,106200.0
2006-10-23 13:00:00,16.13,16.15,16.13,16.14,135900.0,16.13,16.15,16.13,16.14,135900.0
2006-10-23 13:05:00,16.14,16.15,16.14,16.14,35200.0,16.14,16.15,16.14,16.14,35200.0
2006-10-23 13:10:00,16.15,16.15,16.12,16.14,135900.0,16.15,16.15,16.12,16.14,135900.0
2006-10-23 13:15:00,16.13,16.16,16.13,16.15,73400.0,16.13,16.16,16.13,16.15,73400.0
2006-10-23 13:20:00,16.16,16.16,16.15,16.16,12500.0,16.16,16.16,16.15,16.16,12500.0
2006-10-23 13:25:00,16.15,16.16,16.15,16.15,9400.0,16.15,16.16,16.15,16.15,9400.0
2006-10-23 13:30:00,16.16,16.16,16.15,16.15,44900.0,16.16,16.16,16.15,16.15,44900.0
2006-10-23 13:35:00,16.15,16.16,16.14,16.14,33900.0,16.15,16.16,16.14,16.14,33900.0
2006-10-23 13:40:00,16.15,16.17,16.14,16.17,69900.0,16.15,16.17,16.14,16.17,69900.0
2006-10-23 13:45:00,16.17,16.17,16.15,16.16,47100.0,16.17,16.17,16.15,16.16,47100.0
2006-10-23 13:50:00,16.15,16.16,16.13,16.15,78600.0,16.15,16.16,16.13,16.15,78600.0
2006-10-23 13:55:00,16.16,16.18,16.16,16.18,65800.0,16.16,16.18,16.16,16.18,65800.0
2006-10-23 14:00:00,16.18,16.18,16.16,16.17,24500.0,16.18,16.18,16.16,16.17,24500.0
2006-10-23 14:05:00,16.16,16.17,16.16,16.17,22000.0,16.16,16.17,16.16,16.17,22000.0
2006-10-23 14:10:00,16.17,16.18,16.16,16.18,29200.0,16.17,16.18,16.16,16.18,29200.0
2006-10-23 14:15:00,16.18,16.18,16.16,16.16,59200.0,16.18,16.18,16.16,16.16,59200.0
2006-10-23 14:20:00,16.17,16.18,16.17,16.17,42900.0,16.17,16.18,16.17,16.17,42900.0
2006-10-23 14:25:00,16.17,16.18,16.16,16.16,35100.0,16.17,16.18,16.16,16.16,35100.0
2006-10-23 14:30:00,16.17,16.17,16.15,16.15,166600.0,16.17,16.17,16.15,16.15,166600.0
2006-10-23 14:35:00,16.16,16.16,16.14,16.16,148300.0,16.16,16.16,16.14,16.16,148300.0
2006-10-23 14:40:00,16.15,16.16,16.14,16.16,76400.0,16.15,16.16,16.14,16.16,76400.0
2006-10-23 14:45:00,16.15,16.16,16.12,16.13,191800.0,16.15,16.16,16.12,16.13,191800.0
2006-10-23 14:50:00,16.13,16.15,16.13,16.14,49500.0,16.13,16.15,16.13,16.14,49500.0
2006-10-23 14:55:00,16.14,16.15,16.12,16.12,129600.0,16.14,16.15,16.12,16.12,129600.0
2006-10-23 15:00:00,16.12,16.13,16.06,16.09,251000.0,16.12,16.13,16.06,16.09,251000.0
2006-10-23 15:05:00,16.09,16.13,16.08,16.12,96100.0,16.09,16.13,16.08,16.12,96100.0
2006-10-23 15:10:00,16.12,16.17,16.12,16.16,162300.0,16.12,16.17,16.12,16.16,162300.0
2006-10-23 15:15:00,16.16,16.17,16.15,16.16,108300.0,16.16,16.17,16.15,16.16,108300.0
2006-10-23 15:20:00,16.16,16.17,16.12,16.14,203600.0,16.16,16.17,16.12,16.14,203600.0
2006-10-23 15:25:00,16.15,16.16,16.14,16.15,173200.0,16.15,16.16,16.14,16.15,173200.0
2006-10-23 15:30:00,16.15,16.16,16.15,16.16,71800.0,16.15,16.16,16.15,16.16,71800.0
2006-10-23 15:35:00,16.16,16.17,16.15,16.16,98800.0,16.16,16.17,16.15,16.16,98800.0
2006-10-23 15:40:00,16.16,16.17,16.16,16.17,107200.0,16.16,16.17,16.16,16.17,107200.0
2006-10-23 15:45:00,16.17,16.18,16.16,16.18,133000.0,16.17,16.18,16.16,16.18,133000.0
2006-10-23 15:50:00,16.18,16.18,16.16,16.16,137800.0,16.18,16.18,16.16,16.16,137800.0
2006-10-23 15:55:00,16.17,16.17,16.11,16.11,167500.0,16.17,16.17,16.11,16.11,167500.0
2006-10-24 09:30:00,16.01,16.05,15.88,15.91,239300.0,16.01,16.05,15.88,15.91,239300.0
2006-10-24 09:35:00,15.84,16.01,15.84,15.98,220100.0,15.84,16.01,15.84,15.98,220100.0
2006-10-24 09:40:00,15.98,16.04,15.97,16.01,155700.0,15.98,16.04,15.97,16.01,155700.0
2006-10-24 09:45:00,16.01,16.04,15.98,16.01,106600.0,16.01,16.04,15.98,16.01,106600.0
2006-10-24 09:50:00,16.02,16.02,15.96,15.98,249700.0,16.02,16.02,15.96,15.98,249700.0
2006-10-24 09:55:00,15.98,15.99,15.96,15.97,46400.0,15.98,15.99,15.96,15.97,46400.0
2006-10-24 10:00:00,15.97,15.99,15.91,15.93,109700.0,15.97,15.99,15.91,15.93,109700.0
2006-10-24 10:05:00,15.92,15.92,15.86,15.87,95100.0,15.92,15.92,15.86,15.87,95100.0
2006-10-24 10:10:00,15.87,15.87,15.79,15.79,144200.0,15.87,15.87,15.79,15.79,144200.0
2006-10-24 10:15:00,15.8,15.81,15.75,15.78,203500.0,15.8,15.81,15.75,15.78,203500.0
2006-10-24 10:20:00,15.77,15.79,15.75,15.75,113400.0,15.77,15.79,15.75,15.75,113400.0
2006-10-24 10:25:00,15.76,15.86,15.76,15.82,207400.0,15.76,15.86,15.76,15.82,207400.0
2006-10-24 10:30:00,15.82,15.85,15.79,15.85,181200.0,15.82,15.85,15.79,15.85,181200.0
2006-10-24 10:35:00,15.84,15.85,15.79,15.83,123400.0,15.84,15.85,15.79,15.83,123400.0
2006-10-24 10:40:00,15.83,15.83,15.8,15.81,48000.0,15.83,15.83,15.8,15.81,48000.0
2006-10-24 10:45:00,15.82,15.85,15.8,15.8,109300.0,15.82,15.85,15.8,15.8,109300.0
2006-10-24 10:50:00,15.8,15.85,15.74,15.79,292100.0,15.8,15.85,15.74,15.79,292100.0
2006-10-24 10:55:00,15.79,15.8,15.76,15.77,87700.0,15.79,15.8,15.76,15.77,87700.0
2006-10-24 11:00:00,15.76,15.8,15.76,15.79,120700.0,15.76,15.8,15.76,15.79,120700.0
2006-10-24 11:05:00,15.78,15.79,15.75,15.75,145100.0,15.78,15.79,15.75,15.75,145100.0
2006-10-24 11:10:00,15.74,15.78,15.74,15.76,134000.0,15.74,15.78,15.74,15.76,134000.0
2006-10-24 11:15:00,15.76,15.76,15.72,15.72,199400.0,15.76,15.76,15.72,15.72,199400.0
2006-10-24 11:20:00,15.73,15.76,15.71,15.75,139400.0,15.73,15.76,15.71,15.75,139400.0
2006-10-24 11:25:00,15.75,15.77,15.74,15.76,201600.0,15.75,15.77,15.74,15.76,201600.0
2006-10-24 11:30:00,15.75,15.8,15.75,15.77,130400.0,15.75,15.8,15.75,15.77,130400.0
2006-10-24 11:35:00,15.77,15.77,15.74,15.77,90400.0,15.77,15.77,15.74,15.77,90400.0
2006-10-24 11:40:00,15.77,15.79,15.76,15.79,46500.0,15.77,15.79,15.76,15.79,46500.0
2006-10-24 11:45:00,15.79,15.8,15.78,15.8,80500.0,15.79,15.8,15.78,15.8,80500.0
2006-10-24 11:50:00,15.8,15.81,15.79,15.8,112800.0,15.8,15.81,15.79,15.8,112800.0
2006-10-24 11:55:00,15.8,15.8,15.74,15.75,137300.0,15.8,15.8,15.74,15.75,137300.0
2006-10-24 12:00:00,15.75,15.77,15.72,15.73,103200.0,15.75,15.77,15.72,15.73,103200.0
2006-10-24 12:05:00,15.73,15.75,15.72,15.74,66800.0,15.73,15.75,15.72,15.74,66800.0
2006-10-24 12:10:00,15.74,15.75,15.74,15.74,58600.0,15.74,15.75,15.74,15.74,58600.0
2006-10-24 12:15:00,15.75,15.78,15.74,15.77,230700.0,15.75,15.78,15.74,15.77,230700.0
2006-10-24 12:20:00,15.76,15.77,15.75,15.75,60500.0,15.76,15.77,15.75,15.75,60500.0
2006-10-24 12:25:00,15.75,15.77,15.75,15.76,27500.0,15.75,15.77,15.75,15.76,27500.0
2006-10-24 12:30:00,15.75,15.76,15.71,15.72,88900.0,15.75,15.76,15.71,15.72,88900.0
2006-10-24 12:35:00,15.72,15.75,15.71,15.71,188600.0,15.72,15.75,15.71,15.71,188600.0
2006-10-24 12:40:00,15.71,15.72,15.68,15.72,179300.0,15.71,15.72,15.68,15.72,179300.0
2006-10-24 12:45:00,15.71,15.72,15.69,15.71,205500.0,15.71,15.72,15.69,15.71,205500.0
2006-10-24 12:50:00,15.71,15.75,15.71,15.74,232300.0,15.71,15.75,15.71,15.74,232300.0
2006-10-24 12:55:00,15.74,15.75,15.71,15.72,83400.0,15.74,15.75,15.71,15.72,83400.0
2006-10-24 13:00:00,15.72,15.73,15.71,15.72,39100.0,15.72,15.73,15.71,15.72,39100.0
2006-10-24 13:05:00,15.71,15.75,15.71,15.74,161800.0,15.71,15.75,15.71,15.74,161800.0
2006-10-24 13:10:00,15.74,15.8,15.74,15.78,201000.0,15.74,15.8,15.74,15.78,201000.0
2006-10-24 13:15:00,15.79,15.79,15.76,15.77,105800.0,15.79,15.79,15.76,15.77,105800.0
2006-10-24 13:20:00,15.78,15.78,15.71,15.72,92900.0,15.78,15.78,15.71,15.72,92900.0
2006-10-24 13:25:00,15.72,15.76,15.72,15.74,188200.0,15.72,15.76,15.72,15.74,188200.0
2006-10-24 13:30:00,15.74,15.75,15.73,15.74,78500.0,15.74,15.75,15.73,15.74,78500.0
2006-10-24 13:35:00,15.74,15.75,15.73,15.73,84000.0,15.74,15.75,15.73,15.73,84000.0
2006-10-24 13:40:00,15.73,15.75,15.71,15.71,80000.0,15.73,15.75,15.71,15.71,80000.0
2006-10-24 13:45:00,15.71,15.72,15.68,15.69,175000.0,15.71,15.72,15.68,15.69,175000.0
2006-10-24 13:50:00,15.68,15.69,15.67,15.68,86200.0,15.68,15.69,15.67,15.68,86200.0
2006-10-24 13:55:00,15.68,15.69,15.67,15.68,56700.0,15.68,15.69,15.67,15.68,56700.0
2006-10-24 14:00:00,15.68,15.69,15.65,15.66,220100.0,15.68,15.69,15.65,15.66,220100.0
2006-10-24 14:05:00,15.64,15.68,15.64,15.68,136900.0,15.64,15.68,15.64,15.68,136900.0
2006-10-24 14:10:00,15.67,15.69,15.67,15.69,70600.0,15.67,15.69,15.67,15.69,70600.0
2006-10-24 14:15:00,15.69,15.69,15.66,15.66,76100.0,15.69,15.69,15.66,15.66,76100.0
2006-10-24 14:20:00,15.66,15.68,15.64,15.67,146500.0,15.66,15.68,15.64,15.67,146500.0
2006-10-24 14:25:00,15.67,15.69,15.66,15.67,108100.0,15.67,15.69,15.66,15.67,108100.0
2006-10-24 14:30:00,15.68,15.69,15.64,15.64,263300.0,15.68,15.69,15.64,15.64,263300.0
2006-10-24 14:35:00,15.64,15.66,15.62,15.66,203000.0,15.64,15.66,15.62,15.66,203000.0
2006-10-24 14:40:00,15.65,15.66,15.64,15.64,87100.0,15.65,15.66,15.64,15.64,87100.0
2006-10-24 14:45:00,15.65,15.68,15.64,15.65,148400.0,15.65,15.68,15.64,15.65,148400.0
2006-10-24 14:50:00,15.64,15.65,15.59,15.64,175000.0,15.64,15.65,15.59,15.64,175000.0
2006-10-24 14:55:00,15.64,15.64,15.58,15.59,192300.0,15.64,15.64,15.58,15.59,192300.0
2006-10-24 15:00:00,15.59,15.63,15.57,15.62,189000.0,15.59,15.63,15.57,15.62,189000.0
2006-10-24 15:05:00,15.61,15.64,15.61,15.63,53400.0,15.61,15.64,15.61,15.63,53400.0
2006-10-24 15:10:00,15.64,15.65,15.61,15.64,183300.0,15.64,15.65,15.61,15.64,183300.0
2006-10-24 15:15:00,15.65,15.68,15.63,15.65,179700.0,15.65,15.68,15.63,15.65,179700.0
2006-10-24 15:20:00,15.65,15.66,15.62,15.65,109300.0,15.65,15.66,15.62,15.65,109300.0
2006-10-24 15:25:00,15.64,15.66,15.64,15.64,103300.0,15.64,15.66,15.64,15.64,103300.0
2006-10-24 15:30:00,15.64,15.65,15.61,15.65,220100.0,15.64,15.65,15.61,15.65,220100.0
2006-10-24 15:35:00,15.65,15.7,15.63,15.7,238900.0,15.65,15.7,15.63,15.7,238900.0
2006-10-24 15:40:00,15.7,15.71,15.68,15.69,1059700.0,15.7,15.71,15.68,15.69,1059700.0
2006-10-24 15:45:00,15.7,15.7,15.67,15.69,284900.0,15.7,15.7,15.67,15.69,284900.0
2006-10-24 15:50:00,15.69,15.75,15.68,15.74,319800.0,15.69,15.75,15.68,15.74,319800.0
2006-10-24 15:55:00,15.74,15.75,15.7,15.72,549100.0,15.74,15.75,15.7,15.72,549100.0
2006-10-25 09:30:00,15.75,15.78,15.71,15.78,103600.0,15.75,15.78,15.71,15.78,103600.0
2006-10-25 09:35:00,15.74,15.83,15.64,15.65,70900.0,15.74,15.83,15.64,15.65,70900.0
2006-10-25 09:40:00,15.65,15.75,15.65,15.73,73600.0,15.65,15.75,15.65,15.73,73600.0
2006-10-25 09:45:00,15.73,15.74,15.64,15.64,93700.0,15.73,15.74,15.64,15.64,93700.0
2006-10-25 09:50:00,15.64,15.74,15.64,15.74,111600.0,15.64,15.74,15.64,15.74,111600.0
2006-10-25 09:55:00,15.74,15.78,15.73,15.75,110400.0,15.74,15.78,15.73,15.75,110400.0
2006-10-25 10:00:00,15.75,15.76,15.69,15.74,58400.0,15.75,15.76,15.69,15.74,58400.0
2006-10-25 10:05:00,15.75,15.83,15.72,15.78,103100.0,15.75,15.83,15.72,15.78,103100.0
2006-10-25 10:10:00,15.78,15.8,15.75,15.78,106200.0,15.78,15.8,15.75,15.78,106200.0
2006-10-25 10:15:00,15.78,15.8,15.75,15.79,138200.0,15.78,15.8,15.75,15.79,138200.0
2006-10-25 10:20:00,15.79,15.84,15.76,15.83,90100.0,15.79,15.84,15.76,15.83,90100.0
2006-10-25 10:25:00,15.83,15.85,15.82,15.83,54300.0,15.83,15.85,15.82,15.83,54300.0
2006-10-25 10:30:00,15.83,15.84,15.78,15.82,164500.0,15.83,15.84,15.78,15.82,164500.0
2006-10-25 10:35:00,15.82,15.82,15.77,15.78,50700.0,15.82,15.82,15.77,15.78,50700.0
2006-10-25 10:40:00,15.78,15.78,15.72,15.72,97600.0,15.78,15.78,15.72,15.72,97600.0
2006-10-25 10:45:00,15.73,15.85,15.72,15.81,261500.0,15.73,15.85,15.72,15.81,261500.0
2006-10-25 10:50:00,15.81,15.82,15.78,15.78,73500.0,15.81,15.82,15.78,15.78,73500.0
2006-10-25 10:55:00,15.79,15.82,15.78,15.79,45500.0,15.79,15.82,15.78,15.79,45500.0
2006-10-25 11:00:00,15.79,15.8,15.76,15.78,54000.0,15.79,15.8,15.76,15.78,54000.0
2006-10-25 11:05:00,15.78,15.79,15.75,15.76,42100.0,15.78,15.79,15.75,15.76,42100.0
2006-10-25 11:10:00,15.76,15.8,15.76,15.78,51200.0,15.76,15.8,15.76,15.78,51200.0
2006-10-25 11:15:00,15.78,15.82,15.78,15.82,83400.0,15.78,15.82,15.78,15.82,83400.0
2006-10-25 11:20:00,15.82,15.82,15.78,15.79,72100.0,15.82,15.82,15.78,15.79,72100.0
2006-10-25 11:25:00,15.79,15.81,15.78,15.8,74800.0,15.79,15.81,15.78,15.8,74800.0
2006-10-25 11:30:00,15.79,15.81,15.79,15.8,62100.0,15.79,15.81,15.79,15.8,62100.0
2006-10-25 11:35:00,15.79,15.82,15.79,15.8,92400.0,15.79,15.82,15.79,15.8,92400.0
2006-10-25 11:40:00,15.8,15.8,15.79,15.79,39600.0,15.8,15.8,15.79,15.79,39600.0
2006-10-25 11:45:00,15.79,15.8,15.76,15.77,31600.0,15.79,15.8,15.76,15.77,31600.0
2006-10-25 11:50:00,15.77,15.78,15.77,15.78,30800.0,15.77,15.78,15.77,15.78,30800.0
2006-10-25 11:55:00,15.78,15.78,15.76,15.77,38800.0,15.78,15.78,15.76,15.77,38800.0
2006-10-25 12:00:00,15.76,15.78,15.76,15.77,29500.0,15.76,15.78,15.76,15.77,29500.0
2006-10-25 12:05:00,15.77,15.78,15.77,15.77,31100.0,15.77,15.78,15.77,15.77,31100.0
2006-10-25 12:10:00,15.77,15.79,15.77,15.79,22500.0,15.77,15.79,15.77,15.79,22500.0
2006-10-25 12:15:00,15.78,15.8,15.77,15.77,36300.0,15.78,15.8,15.77,15.77,36300.0
2006-10-25 12:20:00,15.77,15.78,15.76,15.76,16500.0,15.77,15.78,15.76,15.76,16500.0
2006-10-25 12:25:00,15.77,15.77,15.74,15.75,23400.0,15.77,15.77,15.74,15.75,23400.0
2006-10-25 12:30:00,15.74,15.81,15.74,15.79,148500.0,15.74,15.81,15.74,15.79,148500.0
2006-10-25 12:35:00,15.8,15.8,15.77,15.78,53900.0,15.8,15.8,15.77,15.78,53900.0
2006-10-25 12:40:00,15.79,15.8,15.78,15.78,62100.0,15.79,15.8,15.78,15.78,62100.0
2006-10-25 12:45:00,15.78,15.78,15.77,15.77,26200.0,15.78,15.78,15.77,15.77,26200.0
2006-10-25 12:50:00,15.78,15.78,15.74,15.75,68400.0,15.78,15.78,15.74,15.75,68400.0
2006-10-25 12:55:00,15.74,15.76,15.71,15.76,143200.0,15.74,15.76,15.71,15.76,143200.0
2006-10-25 13:00:00,15.76,15.77,15.73,15.74,53500.0,15.76,15.77,15.73,15.74,53500.0
2006-10-25 13:05:00,15.74,15.75,15.69,15.69,65600.0,15.74,15.75,15.69,15.69,65600.0
2006-10-25 13:10:00,15.7,15.71,15.69,15.71,46300.0,15.7,15.71,15.69,15.71,46300.0
2006-10-25 13:15:00,15.7,15.71,15.69,15.71,52700.0,15.7,15.71,15.69,15.71,52700.0
2006-10-25 13:20:00,15.7,15.78,15.7,15.76,124200.0,15.7,15.78,15.7,15.76,124200.0
2006-10-25 13:25:00,15.76,15.76,15.74,15.75,72700.0,15.76,15.76,15.74,15.75,72700.0
2006-10-25 13:30:00,15.75,15.75,15.72,15.73,40400.0,15.75,15.75,15.72,15.73,40400.0
2006-10-25 13:35:00,15.73,15.77,15.73,15.77,49600.0,15.73,15.77,15.73,15.77,49600.0
2006-10-25 13:40:00,15.78,15.78,15.76,15.77,11700.0,15.78,15.78,15.76,15.77,11700.0
2006-10-25 13:45:00,15.76,15.77,15.75,15.76,38700.0,15.76,15.77,15.75,15.76,38700.0
2006-10-25 13:50:00,15.76,15.76,15.75,15.76,14000.0,15.76,15.76,15.75,15.76,14000.0
2006-10-25 13:55:00,15.76,15.77,15.76,15.77,13200.0,15.76,15.77,15.76,15.77,13200.0
2006-10-25 14:00:00,15.77,15.77,15.75,15.75,56300.0,15.77,15.77,15.75,15.75,56300.0
2006-10-25 14:05:00,15.75,15.75,15.73,15.73,27700.0,15.75,15.75,15.73,15.73,27700.0
2006-10-25 14:10:00,15.73,15.79,15.73,15.78,98000.0,15.73,15.79,15.73,15.78,98000.0
2006-10-25 14:15:00,15.78,15.82,15.77,15.82,77500.0,15.78,15.82,15.77,15.82,77500.0
2006-10-25 14:20:00,15.81,15.82,15.77,15.81,121400.0,15.81,15.82,15.77,15.81,121400.0
2006-10-25 14:25:00,15.81,15.81,15.77,15.78,89700.0,15.81,15.81,15.77,15.78,89700.0
2006-10-25 14:30:00,15.77,15.79,15.72,15.72,184200.0,15.77,15.79,15.72,15.72,184200.0
2006-10-25 14:35:00,15.72,15.76,15.72,15.74,132200.0,15.72,15.76,15.72,15.74,132200.0
2006-10-25 14:40:00,15.75,15.76,15.73,15.74,74700.0,15.75,15.76,15.73,15.74,74700.0
2006-10-25 14:45:00,15.75,15.75,15.74,15.75,51200.0,15.75,15.75,15.74,15.75,51200.0
2006-10-25 14:50:00,15.75,15.75,15.74,15.75,70200.0,15.75,15.75,15.74,15.75,70200.0
2006-10-25 14:55:00,15.74,15.75,15.74,15.74,90800.0,15.74,15.75,15.74,15.74,90800.0
2006-10-25 15:00:00,15.75,15.79,15.74,15.76,155300.0,15.75,15.79,15.74,15.76,155300.0
2006-10-25 15:05:00,15.76,15.77,15.74,15.74,63900.0,15.76,15.77,15.74,15.74,63900.0
2006-10-25 15:10:00,15.74,15.75,15.74,15.74,48400.0,15.74,15.75,15.74,15.74,48400.0
2006-10-25 15:15:00,15.74,15.76,15.74,15.76,105700.0,15.74,15.76,15.74,15.76,105700.0
2006-10-25 15:20:00,15.75,15.82,15.75,15.81,146900.0,15.75,15.82,15.75,15.81,146900.0
2006-10-25 15:25:00,15.81,15.81,15.75,15.78,124800.0,15.81,15.81,15.75,15.78,124800.0
2006-10-25 15:30:00,15.78,15.78,15.75,15.76,100900.0,15.78,15.78,15.75,15.76,100900.0
2006-10-25 15:35:00,15.75,15.77,15.74,15.75,77200.0,15.75,15.77,15.74,15.75,77200.0
2006-10-25 15:40:00,15.74,15.75,15.7,15.7,111600.0,15.74,15.75,15.7,15.7,111600.0
2006-10-25 15:45:00,15.69,15.72,15.67,15.71,414700.0,15.69,15.72,15.67,15.71,414700.0
2006-10-25 15:50:00,15.71,15.72,15.7,15.71,195300.0,15.71,15.72,15.7,15.71,195300.0
2006-10-25 15:55:00,15.71,15.72,15.7,15.71,186000.0,15.71,15.72,15.7,15.71,186000.0
2006-10-26 09:30:00,15.82,16.0,15.77,15.8,93600.0,15.82,16.0,15.77,15.8,93600.0
2006-10-26 09:35:00,15.79,15.84,15.79,15.82,87900.0,15.79,15.84,15.79,15.82,87900.0
2006-10-26 09:40:00,15.83,15.86,15.8,15.82,231900.0,15.83,15.86,15.8,15.82,231900.0
2006-10-26 09:45:00,15.82,15.86,15.81,15.84,323600.0,15.82,15.86,15.81,15.84,323600.0
2006-10-26 09:50:00,15.84,15.91,15.84,15.91,303400.0,15.84,15.91,15.84,15.91,303400.0
2006-10-26 09:55:00,15.91,15.95,15.88,15.88,302700.0,15.91,15.95,15.88,15.88,302700.0
2006-10-26 10:00:00,15.88,15.88,15.77,15.78,59600.0,15.88,15.88,15.77,15.78,59600.0
2006-10-26 10:05:00,15.78,15.81,15.75,15.77,79800.0,15.78,15.81,15.75,15.77,79800.0
2006-10-26 10:10:00,15.77,15.8,15.77,15.77,99700.0,15.77,15.8,15.77,15.77,99700.0
2006-10-26 10:15:00,15.77,15.78,15.7,15.72,108800.0,15.77,15.78,15.7,15.72,108800.0
2006-10-26 10:20:00,15.72,15.73,15.63,15.64,150000.0,15.72,15.73,15.63,15.64,150000.0
2006-10-26 10:25:00,15.64,15.69,15.6,15.6,78500.0,15.64,15.69,15.6,15.6,78500.0
2006-10-26 10:30:00,15.61,15.63,15.59,15.59,57000.0,15.61,15.63,15.59,15.59,57000.0
2006-10-26 10:35:00,15.6,15.61,15.57,15.61,173900.0,15.6,15.61,15.57,15.61,173900.0
2006-10-26 10:40:00,15.61,15.62,15.58,15.6,113500.0,15.61,15.62,15.58,15.6,113500.0
2006-10-26 10:45:00,15.6,15.63,15.56,15.63,580200.0,15.6,15.63,15.56,15.63,580200.0
2006-10-26 10:50:00,15.63,15.67,15.61,15.63,135700.0,15.63,15.67,15.61,15.63,135700.0
2006-10-26 10:55:00,15.64,15.68,15.63,15.67,35800.0,15.64,15.68,15.63,15.67,35800.0
2006-10-26 11:00:00,15.68,15.72,15.66,15.72,55600.0,15.68,15.72,15.66,15.72,55600.0
2006-10-26 11:05:00,15.72,15.74,15.7,15.72,97600.0,15.72,15.74,15.7,15.72,97600.0
2006-10-26 11:10:00,15.72,15.78,15.71,15.76,96900.0,15.72,15.78,15.71,15.76,96900.0
2006-10-26 11:15:00,15.77,15.78,15.75,15.77,363000.0,15.77,15.78,15.75,15.77,363000.0
2006-10-26 11:20:00,15.77,15.78,15.76,15.76,51900.0,15.77,15.78,15.76,15.76,51900.0
2006-10-26 11:25:00,15.76,15.77,15.74,15.77,225600.0,15.76,15.77,15.74,15.77,225600.0
2006-10-26 11:30:00,15.77,15.77,15.7,15.75,701000.0,15.77,15.77,15.7,15.75,701000.0
2006-10-26 11:35:00,15.75,15.79,15.75,15.76,113500.0,15.75,15.79,15.75,15.76,113500.0
2006-10-26 11:40:00,15.76,15.78,15.75,15.77,44400.0,15.76,15.78,15.75,15.77,44400.0
2006-10-26 11:45:00,15.78,15.8,15.76,15.8,78800.0,15.78,15.8,15.76,15.8,78800.0
2006-10-26 11:50:00,15.79,15.89,15.79,15.87,209700.0,15.79,15.89,15.79,15.87,209700.0
2006-10-26 11:55:00,15.87,15.89,15.84,15.84,80100.0,15.87,15.89,15.84,15.84,80100.0
2006-10-26 12:00:00,15.83,15.84,15.78,15.8,68900.0,15.83,15.84,15.78,15.8,68900.0
2006-10-26 12:05:00,15.8,15.8,15.77,15.79,243600.0,15.8,15.8,15.77,15.79,243600.0
2006-10-26 12:10:00,15.8,15.82,15.77,15.77,134400.0,15.8,15.82,15.77,15.77,134400.0
2006-10-26 12:15:00,15.77,15.81,15.77,15.8,46400.0,15.77,15.81,15.77,15.8,46400.0
2006-10-26 12:20:00,15.8,15.81,15.75,15.76,207700.0,15.8,15.81,15.75,15.76,207700.0
2006-10-26 12:25:00,15.76,15.8,15.76,15.79,80700.0,15.76,15.8,15.76,15.79,80700.0
2006-10-26 12:30:00,15.8,15.8,15.76,15.8,129600.0,15.8,15.8,15.76,15.8,129600.0
2006-10-26 12:35:00,15.8,15.82,15.8,15.82,25400.0,15.8,15.82,15.8,15.82,25400.0
2006-10-26 12:40:00,15.81,15.82,15.81,15.82,46900.0,15.81,15.82,15.81,15.82,46900.0
2006-10-26 12:45:00,15.82,15.83,15.82,15.83,15700.0,15.82,15.83,15.82,15.83,15700.0
2006-10-26 12:50:00,15.82,15.84,15.82,15.84,39000.0,15.82,15.84,15.82,15.84,39000.0
2006-10-26 12:55:00,15.84,15.87,15.83,15.87,182200.0,15.84,15.87,15.83,15.87,182200.0
2006-10-26 13:00:00,15.87,15.89,15.81,15.82,265700.0,15.87,15.89,15.81,15.82,265700.0
2006-10-26 13:05:00,15.83,15.85,15.78,15.82,256300.0,15.83,15.85,15.78,15.82,256300.0
2006-10-26 13:10:00,15.82,15.85,15.81,15.85,219100.0,15.82,15.85,15.81,15.85,219100.0
2006-10-26 13:15:00,15.85,15.86,15.79,15.82,234200.0,15.85,15.86,15.79,15.82,234200.0
2006-10-26 13:20:00,15.83,15.87,15.82,15.87,39600.0,15.83,15.87,15.82,15.87,39600.0
2006-10-26 13:25:00,15.86,15.86,15.78,15.82,326300.0,15.86,15.86,15.78,15.82,326300.0
2006-10-26 13:30:00,15.83,15.84,15.81,15.82,131000.0,15.83,15.84,15.81,15.82,131000.0
2006-10-26 13:35:00,15.83,15.85,15.83,15.85,120800.0,15.83,15.85,15.83,15.85,120800.0
2006-10-26 13:40:00,15.85,15.88,15.83,15.87,148800.0,15.85,15.88,15.83,15.87,148800.0
2006-10-26 13:45:00,15.88,15.88,15.84,15.85,306000.0,15.88,15.88,15.84,15.85,306000.0
2006-10-26 13:50:00,15.86,15.87,15.85,15.87,19100.0,15.86,15.87,15.85,15.87,19100.0
2006-10-26 13:55:00,15.87,15.87,15.84,15.86,53800.0,15.87,15.87,15.84,15.86,53800.0
2006-10-26 14:00:00,15.86,15.87,15.84,15.86,144600.0,15.86,15.87,15.84,15.86,144600.0
2006-10-26 14:05:00,15.86,15.92,15.85,15.92,67500.0,15.86,15.92,15.85,15.92,67500.0
2006-10-26 14:10:00,15.92,15.96,15.91,15.96,138000.0,15.92,15.96,15.91,15.96,138000.0
2006-10-26 14:15:00,15.97,15.99,15.93,15.97,240300.0,15.97,15.99,15.93,15.97,240300.0
2006-10-26 14:20:00,15.96,15.97,15.91,15.94,193800.0,15.96,15.97,15.91,15.94,193800.0
2006-10-26 14:25:00,15.93,15.95,15.88,15.94,190700.0,15.93,15.95,15.88,15.94,190700.0
2006-10-26 14:30:00,15.95,16.01,15.94,16.0,125300.0,15.95,16.01,15.94,16.0,125300.0
2006-10-26 14:35:00,16.0,16.02,15.97,16.0,135100.0,16.0,16.02,15.97,16.0,135100.0
2006-10-26 14:40:00,16.0,16.08,15.99,16.08,135600.0,16.0,16.08,15.99,16.08,135600.0
2006-10-26 14:45:00,16.07,16.07,16.01,16.01,110300.0,16.07,16.07,16.01,16.01,110300.0
2006-10-26 14:50:00,16.01,16.03,15.99,16.02,98300.0,16.01,16.03,15.99,16.02,98300.0
2006-10-26 14:55:00,16.02,16.08,16.01,16.06,146800.0,16.02,16.08,16.01,16.06,146800.0
2006-10-26 15:00:00,16.06,16.11,16.05,16.11,159100.0,16.06,16.11,16.05,16.11,159100.0
2006-10-26 15:05:00,16.11,16.14,16.11,16.12,241800.0,16.11,16.14,16.11,16.12,241800.0
2006-10-26 15:10:00,16.12,16.13,16.06,16.08,127300.0,16.12,16.13,16.06,16.08,127300.0
2006-10-26 15:15:00,16.08,16.12,16.08,16.11,188100.0,16.08,16.12,16.08,16.11,188100.0
2006-10-26 15:20:00,16.11,16.13,16.08,16.08,105100.0,16.11,16.13,16.08,16.08,105100.0
2006-10-26 15:25:00,16.08,16.12,16.08,16.12,73600.0,16.08,16.12,16.08,16.12,73600.0
2006-10-26 15:30:00,16.12,16.12,16.03,16.04,79200.0,16.12,16.12,16.03,16.04,79200.0
2006-10-26 15:35:00,16.03,16.07,16.03,16.07,94200.0,16.03,16.07,16.03,16.07,94200.0
2006-10-26 15:40:00,16.07,16.09,16.06,16.08,82900.0,16.07,16.09,16.06,16.08,82900.0
2006-10-26 15:45:00,16.08,16.11,16.07,16.08,194800.0,16.08,16.11,16.07,16.08,194800.0
2006-10-26 15:50:00,16.08,16.08,15.98,16.01,370600.0,16.08,16.08,15.98,16.01,370600.0
2006-10-26 15:55:00,16.0,16.05,16.0,16.04,179800.0,16.0,16.05,16.0,16.04,179800.0
2006-10-27 09:30:00,16.0,16.03,16.0,16.01,146400.0,16.0,16.03,16.0,16.01,146400.0
2006-10-27 09:35:00,16.01,16.06,15.93,15.94,136100.0,16.01,16.06,15.93,15.94,136100.0
2006-10-27 09:40:00,15.94,16.04,15.88,16.04,108100.0,15.94,16.04,15.88,16.04,108100.0
2006-10-27 09:45:00,16.04,16.12,15.99,16.05,140900.0,16.04,16.12,15.99,16.05,140900.0
2006-10-27 09:50:00,16.03,16.13,16.03,16.1,123200.0,16.03,16.13,16.03,16.1,123200.0
2006-10-27 09:55:00,16.1,16.18,16.06,16.06,131800.0,16.1,16.18,16.06,16.06,131800.0
2006-10-27 10:00:00,16.06,16.11,16.02,16.02,108000.0,16.06,16.11,16.02,16.02,108000.0
2006-10-27 10:05:00,16.02,16.02,15.96,16.01,150900.0,16.02,16.02,15.96,16.01,150900.0
2006-10-27 10:10:00,16.02,16.03,15.99,16.02,107600.0,16.02,16.03,15.99,16.02,107600.0
2006-10-27 10:15:00,16.02,16.02,15.99,16.01,94200.0,16.02,16.02,15.99,16.01,94200.0
2006-10-27 10:20:00,16.0,16.01,15.99,16.0,161900.0,16.0,16.01,15.99,16.0,161900.0
2006-10-27 10:25:00,16.0,16.07,15.99,16.04,93600.0,16.0,16.07,15.99,16.04,93600.0
2006-10-27 10:30:00,16.04,16.04,15.99,15.99,96200.0,16.04,16.04,15.99,15.99,96200.0
2006-10-27 10:35:00,16.0,16.02,15.99,16.02,187000.0,16.0,16.02,15.99,16.02,187000.0
2006-10-27 10:40:00,16.02,16.04,15.99,16.01,347600.0,16.02,16.04,15.99,16.01,347600.0
2006-10-27 10:45:00,16.01,16.02,15.99,16.01,97500.0,16.01,16.02,15.99,16.01,97500.0
2006-10-27 10:50:00,16.01,16.01,15.99,16.0,71200.0,16.01,16.01,15.99,16.0,71200.0
2006-10-27 10:55:00,16.0,16.01,15.98,16.0,132200.0,16.0,16.01,15.98,16.0,132200.0
2006-10-27 11:00:00,16.0,16.01,16.0,16.0,98700.0,16.0,16.01,16.0,16.0,98700.0
2006-10-27 11:05:00,16.0,16.01,15.96,15.99,89200.0,16.0,16.01,15.96,15.99,89200.0
2006-10-27 11:10:00,15.99,16.0,15.98,16.0,70700.0,15.99,16.0,15.98,16.0,70700.0
2006-10-27 11:15:00,16.01,16.03,16.0,16.03,94300.0,16.01,16.03,16.0,16.03,94300.0
2006-10-27 11:20:00,16.03,16.03,16.01,16.01,76900.0,16.03,16.03,16.01,16.01,76900.0
2006-10-27 11:25:00,16.02,16.05,16.02,16.04,118900.0,16.02,16.05,16.02,16.04,118900.0
2006-10-27 11:30:00,16.03,16.04,16.0,16.0,127000.0,16.03,16.04,16.0,16.0,127000.0
2006-10-27 11:35:00,16.0,16.04,16.0,16.03,28000.0,16.0,16.04,16.0,16.03,28000.0
2006-10-27 11:40:00,16.03,16.04,16.01,16.02,53100.0,16.03,16.04,16.01,16.02,53100.0
2006-10-27 11:45:00,16.02,16.03,15.99,16.0,62900.0,16.02,16.03,15.99,16.0,62900.0
2006-10-27 11:50:00,16.0,16.05,15.98,16.02,135300.0,16.0,16.05,15.98,16.02,135300.0
2006-10-27 11:55:00,16.02,16.06,16.0,16.06,90100.0,16.02,16.06,16.0,16.06,90100.0
2006-10-27 12:00:00,16.06,16.06,16.02,16.02,78200.0,16.06,16.06,16.02,16.02,78200.0
2006-10-27 12:05:00,16.03,16.03,16.02,16.03,20600.0,16.03,16.03,16.02,16.03,20600.0
2006-10-27 12:10:00,16.02,16.03,16.02,16.02,47400.0,16.02,16.03,16.02,16.02,47400.0
2006-10-27 12:15:00,16.02,16.03,16.02,16.03,38100.0,16.02,16.03,16.02,16.03,38100.0
2006-10-27 12:20:00,16.03,16.04,16.02,16.03,40900.0,16.03,16.04,16.02,16.03,40900.0
2006-10-27 12:25:00,16.03,16.03,16.01,16.01,20400.0,16.03,16.03,16.01,16.01,20400.0
2006-10-27 12:30:00,16.01,16.03,15.99,16.01,45900.0,16.01,16.03,15.99,16.01,45900.0
2006-10-27 12:35:00,16.01,16.03,16.01,16.01,48100.0,16.01,16.03,16.01,16.01,48100.0
2006-10-27 12:40:00,16.02,16.03,16.0,16.0,56600.0,16.02,16.03,16.0,16.0,56600.0
2006-10-27 12:45:00,16.0,16.01,15.98,16.0,73800.0,16.0,16.01,15.98,16.0,73800.0
2006-10-27 12:50:00,15.99,16.02,15.98,16.0,45800.0,15.99,16.02,15.98,16.0,45800.0
2006-10-27 12:55:00,16.0,16.03,16.0,16.03,55300.0,16.0,16.03,16.0,16.03,55300.0
2006-10-27 13:00:00,16.02,16.04,16.02,16.04,10200.0,16.02,16.04,16.02,16.04,10200.0
2006-10-27 13:05:00,16.03,16.04,16.03,16.03,60400.0,16.03,16.04,16.03,16.03,60400.0
2006-10-27 13:10:00,16.03,16.04,16.03,16.03,34300.0,16.03,16.04,16.03,16.03,34300.0
2006-10-27 13:15:00,16.02,16.03,16.0,16.01,45000.0,16.02,16.03,16.0,16.01,45000.0
2006-10-27 13:20:00,16.02,16.02,16.0,16.0,29600.0,16.02,16.02,16.0,16.0,29600.0
2006-10-27 13:25:00,16.01,16.02,16.0,16.01,30100.0,16.01,16.02,16.0,16.01,30100.0
2006-10-27 13:30:00,16.01,16.02,16.0,16.01,84400.0,16.01,16.02,16.0,16.01,84400.0
2006-10-27 13:35:00,16.01,16.02,15.97,16.01,116100.0,16.01,16.02,15.97,16.01,116100.0
2006-10-27 13:40:00,16.0,16.03,16.0,16.02,78300.0,16.0,16.03,16.0,16.02,78300.0
2006-10-27 13:45:00,16.03,16.04,16.01,16.02,150400.0,16.03,16.04,16.01,16.02,150400.0
2006-10-27 13:50:00,16.02,16.04,16.02,16.04,109700.0,16.02,16.04,16.02,16.04,109700.0
2006-10-27 13:55:00,16.04,16.05,16.03,16.04,36800.0,16.04,16.05,16.03,16.04,36800.0
2006-10-27 14:00:00,16.03,16.04,16.03,16.03,25200.0,16.03,16.04,16.03,16.03,25200.0
2006-10-27 14:05:00,16.03,16.04,16.03,16.03,48800.0,16.03,16.04,16.03,16.03,48800.0
2006-10-27 14:10:00,16.03,16.04,16.02,16.02,48400.0,16.03,16.04,16.02,16.02,48400.0
2006-10-27 14:15:00,16.01,16.04,16.01,16.01,45300.0,16.01,16.04,16.01,16.01,45300.0
2006-10-27 14:20:00,16.02,16.04,16.0,16.01,153200.0,16.02,16.04,16.0,16.01,153200.0
2006-10-27 14:25:00,16.01,16.04,16.0,16.03,187100.0,16.01,16.04,16.0,16.03,187100.0
2006-10-27 14:30:00,16.03,16.04,16.0,16.0,113600.0,16.03,16.04,16.0,16.0,113600.0
2006-10-27 14:35:00,16.0,16.03,15.98,16.03,255400.0,16.0,16.03,15.98,16.03,255400.0
2006-10-27 14:40:00,16.03,16.05,16.02,16.03,165700.0,16.03,16.05,16.02,16.03,165700.0
2006-10-27 14:45:00,16.03,16.05,16.03,16.03,93400.0,16.03,16.05,16.03,16.03,93400.0
2006-10-27 14:50:00,16.03,16.04,16.01,16.03,124200.0,16.03,16.04,16.01,16.03,124200.0
2006-10-27 14:55:00,16.03,16.05,16.02,16.04,97900.0,16.03,16.05,16.02,16.04,97900.0
2006-10-27 15:00:00,16.03,16.04,16.01,16.01,45000.0,16.03,16.04,16.01,16.01,45000.0
2006-10-27 15:05:00,16.01,16.03,16.01,16.03,70900.0,16.01,16.03,16.01,16.03,70900.0
2006-10-27 15:10:00,16.02,16.03,16.01,16.03,94000.0,16.02,16.03,16.01,16.03,94000.0
2006-10-27 15:15:00,16.02,16.03,16.01,16.02,86300.0,16.02,16.03,16.01,16.02,86300.0
2006-10-27 15:20:00,16.02,16.03,16.01,16.03,164700.0,16.02,16.03,16.01,16.03,164700.0
2006-10-27 15:25:00,16.02,16.04,16.01,16.04,97500.0,16.02,16.04,16.01,16.04,97500.0
2006-10-27 15:30:00,16.03,16.07,16.03,16.04,225300.0,16.03,16.07,16.03,16.04,225300.0
2006-10-27 15:35:00,16.04,16.08,16.04,16.05,183000.0,16.04,16.08,16.04,16.05,183000.0
2006-10-27 15:40:00,16.05,16.06,16.03,16.04,130600.0,16.05,16.06,16.03,16.04,130600.0
2006-10-27 15:45:00,16.04,16.05,16.02,16.03,91400.0,16.04,16.05,16.02,16.03,91400.0
2006-10-27 15:50:00,16.03,16.04,16.01,16.01,137100.0,16.03,16.04,16.01,16.01,137100.0
2006-10-27 15:55:00,16.01,16.06,16.01,16.06,222700.0,16.01,16.06,16.01,16.06,222700.0
2006-10-30 09:30:00,15.98,16.02,15.95,15.97,193500.0,15.98,16.02,15.95,15.97,193500.0
2006-10-30 09:35:00,15.95,15.99,15.9,15.97,71900.0,15.95,15.99,15.9,15.97,71900.0
2006-10-30 09:40:00,15.98,16.0,15.95,15.97,61100.0,15.98,16.0,15.95,15.97,61100.0
2006-10-30 09:45:00,15.97,15.98,15.92,15.93,53600.0,15.97,15.98,15.92,15.93,53600.0
2006-10-30 09:50:00,15.93,15.95,15.92,15.93,59600.0,15.93,15.95,15.92,15.93,59600.0
2006-10-30 09:55:00,15.93,15.95,15.89,15.93,82100.0,15.93,15.95,15.89,15.93,82100.0
2006-10-30 10:00:00,15.92,15.97,15.9,15.97,72800.0,15.92,15.97,15.9,15.97,72800.0
2006-10-30 10:05:00,15.97,15.98,15.91,15.94,128900.0,15.97,15.98,15.91,15.94,128900.0
2006-10-30 10:10:00,15.94,15.97,15.91,15.92,39600.0,15.94,15.97,15.91,15.92,39600.0
2006-10-30 10:15:00,15.93,15.93,15.9,15.93,52900.0,15.93,15.93,15.9,15.93,52900.0
2006-10-30 10:20:00,15.92,15.93,15.9,15.92,55300.0,15.92,15.93,15.9,15.92,55300.0
2006-10-30 10:25:00,15.93,15.94,15.9,15.9,92300.0,15.93,15.94,15.9,15.9,92300.0
2006-10-30 10:30:00,15.9,15.93,15.9,15.91,93400.0,15.9,15.93,15.9,15.91,93400.0
2006-10-30 10:35:00,15.91,15.92,14.9,15.82,792200.0,15.91,15.92,14.9,15.82,792200.0
2006-10-30 10:40:00,15.82,15.91,15.81,15.88,230800.0,15.82,15.91,15.81,15.88,230800.0
2006-10-30 10:45:00,15.88,15.93,15.86,15.89,110500.0,15.88,15.93,15.86,15.89,110500.0
2006-10-30 10:50:00,15.9,15.9,15.84,15.85,79100.0,15.9,15.9,15.84,15.85,79100.0
2006-10-30 10:55:00,15.85,15.89,15.84,15.84,46600.0,15.85,15.89,15.84,15.84,46600.0
2006-10-30 11:00:00,15.84,15.88,15.83,15.87,91000.0,15.84,15.88,15.83,15.87,91000.0
2006-10-30 11:05:00,15.87,15.91,15.86,15.89,163000.0,15.87,15.91,15.86,15.89,163000.0
2006-10-30 11:10:00,15.9,15.91,15.89,15.89,368100.0,15.9,15.91,15.89,15.89,368100.0
2006-10-30 11:15:00,15.89,15.9,15.87,15.9,68700.0,15.89,15.9,15.87,15.9,68700.0
2006-10-30 11:20:00,15.9,15.9,15.89,15.89,149300.0,15.9,15.9,15.89,15.89,149300.0
2006-10-30 11:25:00,15.9,15.91,15.88,15.9,266900.0,15.9,15.91,15.88,15.9,266900.0
2006-10-30 11:30:00,15.89,15.91,15.89,15.89,146200.0,15.89,15.91,15.89,15.89,146200.0
2006-10-30 11:35:00,15.89,15.9,15.87,15.88,157700.0,15.89,15.9,15.87,15.88,157700.0
2006-10-30 11:40:00,15.88,15.89,15.87,15.87,131700.0,15.88,15.89,15.87,15.87,131700.0
2006-10-30 11:45:00,15.88,15.89,15.87,15.88,85000.0,15.88,15.89,15.87,15.88,85000.0
2006-10-30 11:50:00,15.89,15.89,15.85,15.85,95200.0,15.89,15.89,15.85,15.85,95200.0
2006-10-30 11:55:00,15.86,15.86,15.85,15.85,48500.0,15.86,15.86,15.85,15.85,48500.0
2006-10-30 12:00:00,15.85,15.89,15.85,15.88,95500.0,15.85,15.89,15.85,15.88,95500.0
2006-10-30 12:05:00,15.88,15.89,15.88,15.89,33300.0,15.88,15.89,15.88,15.89,33300.0
2006-10-30 12:10:00,15.88,15.89,15.87,15.87,47600.0,15.88,15.89,15.87,15.87,47600.0
2006-10-30 12:15:00,15.87,15.9,15.87,15.9,52000.0,15.87,15.9,15.87,15.9,52000.0
2006-10-30 12:20:00,15.89,15.89,15.87,15.87,49400.0,15.89,15.89,15.87,15.87,49400.0
2006-10-30 12:25:00,15.87,15.88,15.86,15.87,32800.0,15.87,15.88,15.86,15.87,32800.0
2006-10-30 12:30:00,15.87,15.87,15.86,15.87,50800.0,15.87,15.87,15.86,15.87,50800.0
2006-10-30 12:35:00,15.86,15.87,15.85,15.85,72700.0,15.86,15.87,15.85,15.85,72700.0
2006-10-30 12:40:00,15.85,15.89,15.84,15.88,114500.0,15.85,15.89,15.84,15.88,114500.0
2006-10-30 12:45:00,15.89,15.89,15.87,15.88,59500.0,15.89,15.89,15.87,15.88,59500.0
2006-10-30 12:50:00,15.89,15.89,15.87,15.87,50100.0,15.89,15.89,15.87,15.87,50100.0
2006-10-30 12:55:00,15.87,15.88,15.84,15.86,155600.0,15.87,15.88,15.84,15.86,155600.0
2006-10-30 13:00:00,15.87,15.87,15.84,15.84,20500.0,15.87,15.87,15.84,15.84,20500.0
2006-10-30 13:05:00,15.84,15.85,15.84,15.85,12300.0,15.84,15.85,15.84,15.85,12300.0
2006-10-30 13:10:00,15.84,15.85,15.83,15.83,64800.0,15.84,15.85,15.83,15.83,64800.0
2006-10-30 13:15:00,15.84,15.86,15.83,15.86,77700.0,15.84,15.86,15.83,15.86,77700.0
2006-10-30 13:20:00,15.86,15.86,15.85,15.85,73400.0,15.86,15.86,15.85,15.85,73400.0
2006-10-30 13:25:00,15.85,15.86,15.84,15.86,47500.0,15.85,15.86,15.84,15.86,47500.0
2006-10-30 13:30:00,15.85,15.86,15.85,15.86,51400.0,15.85,15.86,15.85,15.86,51400.0
2006-10-30 13:35:00,15.87,15.87,15.86,15.86,193800.0,15.87,15.87,15.86,15.86,193800.0
2006-10-30 13:40:00,15.86,15.88,15.85,15.85,93600.0,15.86,15.88,15.85,15.85,93600.0
2006-10-30 13:45:00,15.86,15.86,15.84,15.85,63200.0,15.86,15.86,15.84,15.85,63200.0
2006-10-30 13:50:00,15.85,15.86,15.84,15.85,55200.0,15.85,15.86,15.84,15.85,55200.0
2006-10-30 13:55:00,15.84,15.85,15.83,15.85,22600.0,15.84,15.85,15.83,15.85,22600.0
2006-10-30 14:00:00,15.85,15.86,15.84,15.84,63700.0,15.85,15.86,15.84,15.84,63700.0
2006-10-30 14:05:00,15.84,15.85,15.84,15.85,32900.0,15.84,15.85,15.84,15.85,32900.0
2006-10-30 14:10:00,15.84,15.85,15.84,15.84,62300.0,15.84,15.85,15.84,15.84,62300.0
2006-10-30 14:15:00,15.84,15.85,15.84,15.85,34600.0,15.84,15.85,15.84,15.85,34600.0
2006-10-30 14:20:00,15.84,15.85,15.84,15.85,33400.0,15.84,15.85,15.84,15.85,33400.0
2006-10-30 14:25:00,15.85,15.86,15.84,15.86,64100.0,15.85,15.86,15.84,15.86,64100.0
2006-10-30 14:30:00,15.86,15.86,15.85,15.86,94900.0,15.86,15.86,15.85,15.86,94900.0
2006-10-30 14:35:00,15.85,15.86,15.84,15.84,124500.0,15.85,15.86,15.84,15.84,124500.0
2006-10-30 14:40:00,15.85,15.86,15.84,15.85,69500.0,15.85,15.86,15.84,15.85,69500.0
2006-10-30 14:45:00,15.84,15.85,15.84,15.84,69500.0,15.84,15.85,15.84,15.84,69500.0
2006-10-30 14:50:00,15.84,15.85,15.84,15.85,51400.0,15.84,15.85,15.84,15.85,51400.0
2006-10-30 14:55:00,15.85,15.86,15.84,15.86,57100.0,15.85,15.86,15.84,15.86,57100.0
2006-10-30 15:00:00,15.86,15.86,15.84,15.85,296000.0,15.86,15.86,15.84,15.85,296000.0
2006-10-30 15:05:00,15.85,15.88,15.84,15.86,395800.0,15.85,15.88,15.84,15.86,395800.0
2006-10-30 15:10:00,15.86,15.87,15.84,15.87,194000.0,15.86,15.87,15.84,15.87,194000.0
2006-10-30 15:15:00,15.87,15.87,15.84,15.85,98500.0,15.87,15.87,15.84,15.85,98500.0
2006-10-30 15:20:00,15.85,15.86,15.84,15.84,37900.0,15.85,15.86,15.84,15.84,37900.0
2006-10-30 15:25:00,15.84,15.86,15.83,15.86,111300.0,15.84,15.86,15.83,15.86,111300.0
2006-10-30 15:30:00,15.85,15.89,15.85,15.88,146800.0,15.85,15.89,15.85,15.88,146800.0
2006-10-30 15:35:00,15.88,15.89,15.86,15.87,121100.0,15.88,15.89,15.86,15.87,121100.0
2006-10-30 15:40:00,15.87,15.88,15.85,15.86,68800.0,15.87,15.88,15.85,15.86,68800.0
2006-10-30 15:45:00,15.85,15.86,15.83,15.86,457200.0,15.85,15.86,15.83,15.86,457200.0
2006-10-30 15:50:00,15.86,15.86,15.84,15.85,239000.0,15.86,15.86,15.84,15.85,239000.0
2006-10-30 15:55:00,15.84,15.87,15.83,15.86,239600.0,15.84,15.87,15.83,15.86,239600.0
2006-10-31 09:30:00,15.9,15.9,15.85,15.88,288900.0,15.9,15.9,15.85,15.88,288900.0
2006-10-31 09:35:00,15.88,15.9,15.85,15.89,130000.0,15.88,15.9,15.85,15.89,130000.0
2006-10-31 09:40:00,15.89,15.89,15.85,15.87,108600.0,15.89,15.89,15.85,15.87,108600.0
2006-10-31 09:45:00,15.87,15.89,15.85,15.86,134800.0,15.87,15.89,15.85,15.86,134800.0
2006-10-31 09:50:00,15.88,15.92,15.86,15.92,167400.0,15.88,15.92,15.86,15.92,167400.0
2006-10-31 09:55:00,15.92,15.97,15.9,15.9,165200.0,15.92,15.97,15.9,15.9,165200.0
2006-10-31 10:00:00,15.91,15.94,15.9,15.91,123600.0,15.91,15.94,15.9,15.91,123600.0
2006-10-31 10:05:00,15.91,15.92,15.87,15.89,116400.0,15.91,15.92,15.87,15.89,116400.0
2006-10-31 10:10:00,15.89,15.9,15.88,15.89,33700.0,15.89,15.9,15.88,15.89,33700.0
2006-10-31 10:15:00,15.89,15.9,15.87,15.87,69500.0,15.89,15.9,15.87,15.87,69500.0
2006-10-31 10:20:00,15.88,15.89,15.82,15.82,217700.0,15.88,15.89,15.82,15.82,217700.0
2006-10-31 10:25:00,15.82,15.85,15.8,15.85,136600.0,15.82,15.85,15.8,15.85,136600.0
2006-10-31 10:30:00,15.85,15.9,15.85,15.87,154900.0,15.85,15.9,15.85,15.87,154900.0
2006-10-31 10:35:00,15.88,15.9,15.87,15.89,111300.0,15.88,15.9,15.87,15.89,111300.0
2006-10-31 10:40:00,15.89,15.9,15.88,15.88,24300.0,15.89,15.9,15.88,15.88,24300.0
2006-10-31 10:45:00,15.88,15.89,15.88,15.88,26700.0,15.88,15.89,15.88,15.88,26700.0
2006-10-31 10:50:00,15.89,15.9,15.88,15.89,32100.0,15.89,15.9,15.88,15.89,32100.0
2006-10-31 10:55:00,15.89,15.9,15.88,15.89,56600.0,15.89,15.9,15.88,15.89,56600.0
2006-10-31 11:00:00,15.89,15.92,15.89,15.89,106700.0,15.89,15.92,15.89,15.89,106700.0
2006-10-31 11:05:00,15.89,15.9,15.88,15.88,77600.0,15.89,15.9,15.88,15.88,77600.0
2006-10-31 11:10:00,15.89,15.89,15.87,15.89,96300.0,15.89,15.89,15.87,15.89,96300.0
2006-10-31 11:15:00,15.89,15.91,15.88,15.89,74500.0,15.89,15.91,15.88,15.89,74500.0
2006-10-31 11:20:00,15.89,15.9,15.88,15.89,93700.0,15.89,15.9,15.88,15.89,93700.0
2006-10-31 11:25:00,15.89,15.91,15.89,15.9,140100.0,15.89,15.91,15.89,15.9,140100.0
2006-10-31 11:30:00,15.91,15.91,15.8,15.9,169600.0,15.91,15.91,15.8,15.9,169600.0
2006-10-31 11:35:00,15.89,15.9,15.89,15.9,28500.0,15.89,15.9,15.89,15.9,28500.0
2006-10-31 11:40:00,15.89,15.9,15.88,15.88,126000.0,15.89,15.9,15.88,15.88,126000.0
2006-10-31 11:45:00,15.88,15.89,15.88,15.88,33600.0,15.88,15.89,15.88,15.88,33600.0
2006-10-31 11:50:00,15.89,15.89,15.87,15.88,142700.0,15.89,15.89,15.87,15.88,142700.0
2006-10-31 11:55:00,15.88,15.9,15.87,15.9,65600.0,15.88,15.9,15.87,15.9,65600.0
2006-10-31 12:00:00,15.89,15.9,15.89,15.89,27500.0,15.89,15.9,15.89,15.89,27500.0
2006-10-31 12:05:00,15.9,15.9,15.89,15.9,37400.0,15.9,15.9,15.89,15.9,37400.0
2006-10-31 12:10:00,15.89,15.9,15.88,15.89,251800.0,15.89,15.9,15.88,15.89,251800.0
2006-10-31 12:15:00,15.89,15.9,15.89,15.89,104400.0,15.89,15.9,15.89,15.89,104400.0
2006-10-31 12:20:00,15.89,15.91,15.89,15.91,170400.0,15.89,15.91,15.89,15.91,170400.0
2006-10-31 12:25:00,15.9,15.91,15.89,15.9,177800.0,15.9,15.91,15.89,15.9,177800.0
2006-10-31 12:30:00,15.9,15.91,15.89,15.89,74500.0,15.9,15.91,15.89,15.89,74500.0
2006-10-31 12:35:00,15.89,15.91,15.89,15.89,149600.0,15.89,15.91,15.89,15.89,149600.0
2006-10-31 12:40:00,15.9,15.9,15.89,15.89,47700.0,15.9,15.9,15.89,15.89,47700.0
2006-10-31 12:45:00,15.9,15.9,15.89,15.9,58100.0,15.9,15.9,15.89,15.9,58100.0
2006-10-31 12:50:00,15.9,15.9,15.89,15.9,24200.0,15.9,15.9,15.89,15.9,24200.0
2006-10-31 12:55:00,15.9,15.9,15.89,15.89,23300.0,15.9,15.9,15.89,15.89,23300.0
2006-10-31 13:00:00,15.89,15.9,15.89,15.9,28900.0,15.89,15.9,15.89,15.9,28900.0
2006-10-31 13:05:00,15.9,15.9,15.88,15.89,155900.0,15.9,15.9,15.88,15.89,155900.0
2006-10-31 13:10:00,15.89,15.9,15.89,15.9,35500.0,15.89,15.9,15.89,15.9,35500.0
2006-10-31 13:15:00,15.9,15.9,15.89,15.89,54900.0,15.9,15.9,15.89,15.89,54900.0
2006-10-31 13:20:00,15.89,15.9,15.88,15.89,105500.0,15.89,15.9,15.88,15.89,105500.0
2006-10-31 13:25:00,15.9,15.9,15.89,15.89,52700.0,15.9,15.9,15.89,15.89,52700.0
2006-10-31 13:30:00,15.89,15.9,15.89,15.9,46600.0,15.89,15.9,15.89,15.9,46600.0
2006-10-31 13:35:00,15.89,15.9,15.89,15.9,124900.0,15.89,15.9,15.89,15.9,124900.0
2006-10-31 13:40:00,15.89,15.92,15.89,15.91,95000.0,15.89,15.92,15.89,15.91,95000.0
2006-10-31 13:45:00,15.91,15.92,15.89,15.89,109400.0,15.91,15.92,15.89,15.89,109400.0
2006-10-31 13:50:00,15.9,15.91,15.89,15.91,63800.0,15.9,15.91,15.89,15.91,63800.0
2006-10-31 13:55:00,15.91,15.91,15.89,15.89,44600.0,15.91,15.91,15.89,15.89,44600.0
2006-10-31 14:00:00,15.89,15.91,15.89,15.91,72900.0,15.89,15.91,15.89,15.91,72900.0
2006-10-31 14:05:00,15.9,15.91,15.89,15.89,151600.0,15.9,15.91,15.89,15.89,151600.0
2006-10-31 14:10:00,15.89,15.91,15.89,15.9,575900.0,15.89,15.91,15.89,15.9,575900.0
2006-10-31 14:15:00,15.9,15.92,15.9,15.91,46000.0,15.9,15.92,15.9,15.91,46000.0
2006-10-31 14:20:00,15.92,15.92,15.9,15.91,47800.0,15.92,15.92,15.9,15.91,47800.0
2006-10-31 14:25:00,15.91,15.91,15.89,15.9,91000.0,15.91,15.91,15.89,15.9,91000.0
2006-10-31 14:30:00,15.9,15.91,15.89,15.89,109400.0,15.9,15.91,15.89,15.89,109400.0
2006-10-31 14:35:00,15.89,15.9,15.89,15.89,116500.0,15.89,15.9,15.89,15.89,116500.0
2006-10-31 14:40:00,15.89,15.9,15.88,15.88,55700.0,15.89,15.9,15.88,15.88,55700.0
2006-10-31 14:45:00,15.89,15.9,15.88,15.89,54800.0,15.89,15.9,15.88,15.89,54800.0
2006-10-31 14:50:00,15.9,15.91,15.88,15.9,105400.0,15.9,15.91,15.88,15.9,105400.0
2006-10-31 14:55:00,15.9,15.91,15.89,15.89,132400.0,15.9,15.91,15.89,15.89,132400.0
2006-10-31 15:00:00,15.89,15.91,15.89,15.9,86400.0,15.89,15.91,15.89,15.9,86400.0
2006-10-31 15:05:00,15.91,15.91,15.89,15.89,39000.0,15.91,15.91,15.89,15.89,39000.0
2006-10-31 15:10:00,15.9,15.9,15.88,15.88,91200.0,15.9,15.9,15.88,15.88,91200.0
2006-10-31 15:15:00,15.89,15.9,15.88,15.9,68400.0,15.89,15.9,15.88,15.9,68400.0
2006-10-31 15:20:00,15.89,15.9,15.89,15.89,55200.0,15.89,15.9,15.89,15.89,55200.0
2006-10-31 15:25:00,15.89,15.91,15.89,15.9,78900.0,15.89,15.91,15.89,15.9,78900.0
2006-10-31 15:30:00,15.9,15.92,15.9,15.92,128000.0,15.9,15.92,15.9,15.92,128000.0
2006-10-31 15:35:00,15.92,15.92,15.9,15.9,53300.0,15.92,15.92,15.9,15.9,53300.0
2006-10-31 15:40:00,15.9,15.91,15.88,15.88,185900.0,15.9,15.91,15.88,15.88,185900.0
2006-10-31 15:45:00,15.88,15.91,15.87,15.9,349400.0,15.88,15.91,15.87,15.9,349400.0
2006-10-31 15:50:00,15.9,15.91,15.87,15.87,294800.0,15.9,15.91,15.87,15.87,294800.0
2006-10-31 15:55:00,15.87,15.91,15.86,15.89,278200.0,15.87,15.91,15.86,15.89,278200.0
2006-11-01 09:30:00,15.99,15.99,15.91,15.92,118400.0,15.99,15.99,15.91,15.92,118400.0
2006-11-01 09:35:00,15.93,15.97,15.91,15.92,45000.0,15.93,15.97,15.91,15.92,45000.0
2006-11-01 09:40:00,15.92,15.96,15.91,15.95,76900.0,15.92,15.96,15.91,15.95,76900.0
2006-11-01 09:45:00,15.94,16.05,15.93,16.05,175600.0,15.94,16.05,15.93,16.05,175600.0
2006-11-01 09:50:00,16.05,16.09,16.02,16.04,122000.0,16.05,16.09,16.02,16.04,122000.0
2006-11-01 09:55:00,16.05,16.05,16.03,16.04,28400.0,16.05,16.05,16.03,16.04,28400.0
2006-11-01 10:00:00,16.04,16.05,16.0,16.05,80700.0,16.04,16.05,16.0,16.05,80700.0
2006-11-01 10:05:00,16.05,16.07,16.01,16.01,58200.0,16.05,16.07,16.01,16.01,58200.0
2006-11-01 10:10:00,16.01,16.02,16.0,16.01,19000.0,16.01,16.02,16.0,16.01,19000.0
2006-11-01 10:15:00,16.01,16.02,15.97,15.99,226100.0,16.01,16.02,15.97,15.99,226100.0
2006-11-01 10:20:00,15.99,16.0,15.97,15.98,64200.0,15.99,16.0,15.97,15.98,64200.0
2006-11-01 10:25:00,15.99,16.02,15.96,16.0,113000.0,15.99,16.02,15.96,16.0,113000.0
2006-11-01 10:30:00,16.0,16.02,15.99,15.99,70600.0,16.0,16.02,15.99,15.99,70600.0
2006-11-01 10:35:00,16.0,16.04,15.98,16.01,135500.0,16.0,16.04,15.98,16.01,135500.0
2006-11-01 10:40:00,16.01,16.01,15.96,15.99,64600.0,16.01,16.01,15.96,15.99,64600.0
2006-11-01 10:45:00,16.0,16.0,15.97,15.99,31900.0,16.0,16.0,15.97,15.99,31900.0
2006-11-01 10:50:00,15.99,16.02,15.99,16.01,52800.0,15.99,16.02,15.99,16.01,52800.0
2006-11-01 10:55:00,16.0,16.02,16.0,16.01,63300.0,16.0,16.02,16.0,16.01,63300.0
2006-11-01 11:00:00,16.02,16.06,16.02,16.05,174000.0,16.02,16.06,16.02,16.05,174000.0
2006-11-01 11:05:00,16.05,16.06,16.04,16.06,59500.0,16.05,16.06,16.04,16.06,59500.0
2006-11-01 11:10:00,16.06,16.09,16.05,16.06,113400.0,16.06,16.09,16.05,16.06,113400.0
2006-11-01 11:15:00,16.06,16.07,16.03,16.04,84800.0,16.06,16.07,16.03,16.04,84800.0
2006-11-01 11:20:00,16.04,16.06,16.04,16.05,131900.0,16.04,16.06,16.04,16.05,131900.0
2006-11-01 11:25:00,16.05,16.05,16.02,16.05,70200.0,16.05,16.05,16.02,16.05,70200.0
2006-11-01 11:30:00,16.05,16.05,16.04,16.04,17300.0,16.05,16.05,16.04,16.04,17300.0
2006-11-01 11:35:00,16.04,16.05,16.01,16.03,97600.0,16.04,16.05,16.01,16.03,97600.0
2006-11-01 11:40:00,16.03,16.05,16.02,16.03,137400.0,16.03,16.05,16.02,16.03,137400.0
2006-11-01 11:45:00,16.03,16.05,16.03,16.04,34200.0,16.03,16.05,16.03,16.04,34200.0
2006-11-01 11:50:00,16.04,16.04,16.03,16.03,59700.0,16.04,16.04,16.03,16.03,59700.0
2006-11-01 11:55:00,16.03,16.04,16.02,16.02,41300.0,16.03,16.04,16.02,16.02,41300.0
2006-11-01 12:00:00,16.03,16.04,16.02,16.04,57400.0,16.03,16.04,16.02,16.04,57400.0
2006-11-01 12:05:00,16.04,16.06,16.03,16.04,95300.0,16.04,16.06,16.03,16.04,95300.0
2006-11-01 12:10:00,16.04,16.06,16.03,16.05,54400.0,16.04,16.06,16.03,16.05,54400.0
2006-11-01 12:15:00,16.06,16.06,16.04,16.06,51000.0,16.06,16.06,16.04,16.06,51000.0
2006-11-01 12:20:00,16.05,16.06,16.04,16.05,105100.0,16.05,16.06,16.04,16.05,105100.0
2006-11-01 12:25:00,16.05,16.05,16.0,16.03,118300.0,16.05,16.05,16.0,16.03,118300.0
2006-11-01 12:30:00,16.02,16.05,16.02,16.05,48300.0,16.02,16.05,16.02,16.05,48300.0
2006-11-01 12:35:00,16.04,16.05,16.02,16.04,81000.0,16.04,16.05,16.02,16.04,81000.0
2006-11-01 12:40:00,16.03,16.05,16.02,16.04,46000.0,16.03,16.05,16.02,16.04,46000.0
2006-11-01 12:45:00,16.04,16.06,16.04,16.04,81800.0,16.04,16.06,16.04,16.04,81800.0
2006-11-01 12:50:00,16.04,16.05,16.04,16.04,32600.0,16.04,16.05,16.04,16.04,32600.0
2006-11-01 12:55:00,16.04,16.05,16.03,16.04,20700.0,16.04,16.05,16.03,16.04,20700.0
2006-11-01 13:00:00,16.03,16.04,16.02,16.03,31600.0,16.03,16.04,16.02,16.03,31600.0
2006-11-01 13:05:00,16.03,16.04,16.02,16.03,33900.0,16.03,16.04,16.02,16.03,33900.0
2006-11-01 13:10:00,16.02,16.02,16.0,16.02,46700.0,16.02,16.02,16.0,16.02,46700.0
2006-11-01 13:15:00,16.02,16.03,16.0,16.02,72200.0,16.02,16.03,16.0,16.02,72200.0
2006-11-01 13:20:00,16.03,16.04,16.02,16.04,64100.0,16.03,16.04,16.02,16.04,64100.0
2006-11-01 13:25:00,16.03,16.04,16.02,16.04,43300.0,16.03,16.04,16.02,16.04,43300.0
2006-11-01 13:30:00,16.03,16.04,16.02,16.03,45700.0,16.03,16.04,16.02,16.03,45700.0
2006-11-01 13:35:00,16.03,16.04,16.02,16.02,46400.0,16.03,16.04,16.02,16.02,46400.0
2006-11-01 13:40:00,16.02,16.05,16.02,16.04,48400.0,16.02,16.05,16.02,16.04,48400.0
2006-11-01 13:45:00,16.04,16.04,16.01,16.02,69700.0,16.04,16.04,16.01,16.02,69700.0
2006-11-01 13:50:00,16.01,16.02,16.01,16.01,13300.0,16.01,16.02,16.01,16.01,13300.0
2006-11-01 13:55:00,16.01,16.02,16.01,16.02,50300.0,16.01,16.02,16.01,16.02,50300.0
2006-11-01 14:00:00,16.02,16.03,16.01,16.02,61700.0,16.02,16.03,16.01,16.02,61700.0
2006-11-01 14:05:00,16.02,16.02,15.98,16.01,155300.0,16.02,16.02,15.98,16.01,155300.0
2006-11-01 14:10:00,16.01,16.05,16.0,16.05,222600.0,16.01,16.05,16.0,16.05,222600.0
2006-11-01 14:15:00,16.04,16.05,16.04,16.04,146000.0,16.04,16.05,16.04,16.04,146000.0
2006-11-01 14:20:00,16.04,16.05,16.04,16.04,153200.0,16.04,16.05,16.04,16.04,153200.0
2006-11-01 14:25:00,16.04,16.05,16.02,16.03,37900.0,16.04,16.05,16.02,16.03,37900.0
2006-11-01 14:30:00,16.03,16.05,16.03,16.04,134200.0,16.03,16.05,16.03,16.04,134200.0
2006-11-01 14:35:00,16.04,16.04,16.03,16.03,95200.0,16.04,16.04,16.03,16.03,95200.0
2006-11-01 14:40:00,16.03,16.04,16.02,16.02,78400.0,16.03,16.04,16.02,16.02,78400.0
2006-11-01 14:45:00,16.03,16.03,16.01,16.02,52700.0,16.03,16.03,16.01,16.02,52700.0
2006-11-01 14:50:00,16.02,16.04,16.01,16.03,78500.0,16.02,16.04,16.01,16.03,78500.0
2006-11-01 14:55:00,16.03,16.06,16.0,16.05,650000.0,16.03,16.06,16.0,16.05,650000.0
2006-11-01 15:00:00,16.05,16.06,16.01,16.03,233300.0,16.05,16.06,16.01,16.03,233300.0
2006-11-01 15:05:00,16.02,16.03,16.0,16.01,419400.0,16.02,16.03,16.0,16.01,419400.0
2006-11-01 15:10:00,16.02,16.03,16.0,16.0,173000.0,16.02,16.03,16.0,16.0,173000.0
2006-11-01 15:15:00,16.0,16.01,15.95,15.95,167100.0,16.0,16.01,15.95,15.95,167100.0
2006-11-01 15:20:00,15.95,15.95,15.91,15.91,206800.0,15.95,15.95,15.91,15.91,206800.0
2006-11-01 15:25:00,15.91,15.92,15.89,15.9,77200.0,15.91,15.92,15.89,15.9,77200.0
2006-11-01 15:30:00,15.9,15.95,15.89,15.94,266500.0,15.9,15.95,15.89,15.94,266500.0
2006-11-01 15:35:00,15.95,15.95,15.92,15.93,133900.0,15.95,15.95,15.92,15.93,133900.0
2006-11-01 15:40:00,15.93,15.95,15.9,15.9,235000.0,15.93,15.95,15.9,15.9,235000.0
2006-11-01 15:45:00,15.9,15.92,15.89,15.91,154300.0,15.9,15.92,15.89,15.91,154300.0
2006-11-01 15:50:00,15.91,15.92,15.89,15.9,162300.0,15.91,15.92,15.89,15.9,162300.0
2006-11-01 15:55:00,15.89,16.01,15.89,15.99,287000.0,15.89,16.01,15.89,15.99,287000.0
2006-11-02 09:30:00,16.0,16.09,15.95,16.07,530500.0,16.0,16.09,15.95,16.07,530500.0
2006-11-02 09:35:00,16.07,16.09,16.06,16.06,119000.0,16.07,16.09,16.06,16.06,119000.0
2006-11-02 09:40:00,16.06,16.11,16.04,16.05,130900.0,16.06,16.11,16.04,16.05,130900.0
2006-11-02 09:45:00,16.05,16.08,16.04,16.06,91000.0,16.05,16.08,16.04,16.06,91000.0
2006-11-02 09:50:00,16.05,16.07,16.04,16.06,130000.0,16.05,16.07,16.04,16.06,130000.0
2006-11-02 09:55:00,16.05,16.08,16.04,16.06,121700.0,16.05,16.08,16.04,16.06,121700.0
2006-11-02 10:00:00,16.06,16.11,16.05,16.11,91800.0,16.06,16.11,16.05,16.11,91800.0
2006-11-02 10:05:00,16.11,16.13,16.05,16.09,214700.0,16.11,16.13,16.05,16.09,214700.0
2006-11-02 10:10:00,16.09,16.11,16.08,16.08,271600.0,16.09,16.11,16.08,16.08,271600.0
2006-11-02 10:15:00,16.08,16.11,16.08,16.1,130500.0,16.08,16.11,16.08,16.1,130500.0
2006-11-02 10:20:00,16.1,16.11,16.07,16.07,116100.0,16.1,16.11,16.07,16.07,116100.0
2006-11-02 10:25:00,16.07,16.07,16.04,16.05,125400.0,16.07,16.07,16.04,16.05,125400.0
2006-11-02 10:30:00,16.04,16.06,16.03,16.05,90200.0,16.04,16.06,16.03,16.05,90200.0
2006-11-02 10:35:00,16.05,16.05,16.0,16.01,83700.0,16.05,16.05,16.0,16.01,83700.0
2006-11-02 10:40:00,16.0,16.02,15.97,16.0,207800.0,16.0,16.02,15.97,16.0,207800.0
2006-11-02 10:45:00,16.0,16.03,15.97,16.03,167500.0,16.0,16.03,15.97,16.03,167500.0
2006-11-02 10:50:00,16.02,16.06,16.02,16.05,144000.0,16.02,16.06,16.02,16.05,144000.0
2006-11-02 10:55:00,16.05,16.07,16.05,16.06,164100.0,16.05,16.07,16.05,16.06,164100.0
2006-11-02 11:00:00,16.06,16.08,16.03,16.04,151900.0,16.06,16.08,16.03,16.04,151900.0
2006-11-02 11:05:00,16.04,16.05,15.99,16.0,88300.0,16.04,16.05,15.99,16.0,88300.0
2006-11-02 11:10:00,16.0,16.03,16.0,16.03,55400.0,16.0,16.03,16.0,16.03,55400.0
2006-11-02 11:15:00,16.03,16.06,16.02,16.05,90900.0,16.03,16.06,16.02,16.05,90900.0
2006-11-02 11:20:00,16.05,16.07,16.02,16.03,100300.0,16.05,16.07,16.02,16.03,100300.0
2006-11-02 11:25:00,16.03,16.04,16.01,16.01,47400.0,16.03,16.04,16.01,16.01,47400.0
2006-11-02 11:30:00,16.01,16.03,16.0,16.03,34500.0,16.01,16.03,16.0,16.03,34500.0
2006-11-02 11:35:00,16.03,16.03,16.0,16.03,133300.0,16.03,16.03,16.0,16.03,133300.0
2006-11-02 11:40:00,16.03,16.04,16.02,16.03,41500.0,16.03,16.04,16.02,16.03,41500.0
2006-11-02 11:45:00,16.02,16.03,16.02,16.02,45700.0,16.02,16.03,16.02,16.02,45700.0
2006-11-02 11:50:00,16.02,16.03,16.01,16.02,60000.0,16.02,16.03,16.01,16.02,60000.0
2006-11-02 11:55:00,16.02,16.03,16.01,16.03,53800.0,16.02,16.03,16.01,16.03,53800.0
2006-11-02 12:00:00,16.04,16.05,16.03,16.05,164700.0,16.04,16.05,16.03,16.05,164700.0
2006-11-02 12:05:00,16.04,16.06,16.04,16.04,106700.0,16.04,16.06,16.04,16.04,106700.0
2006-11-02 12:10:00,16.04,16.05,16.03,16.04,79300.0,16.04,16.05,16.03,16.04,79300.0
2006-11-02 12:15:00,16.05,16.05,16.04,16.05,86200.0,16.05,16.05,16.04,16.05,86200.0
2006-11-02 12:20:00,16.04,16.05,16.04,16.05,108200.0,16.04,16.05,16.04,16.05,108200.0
2006-11-02 12:25:00,16.04,16.05,16.03,16.03,29700.0,16.04,16.05,16.03,16.03,29700.0
2006-11-02 12:30:00,16.04,16.05,16.03,16.03,204500.0,16.04,16.05,16.03,16.03,204500.0
2006-11-02 12:35:00,16.03,16.05,16.03,16.04,81900.0,16.03,16.05,16.03,16.04,81900.0
2006-11-02 12:40:00,16.05,16.05,16.03,16.04,41600.0,16.05,16.05,16.03,16.04,41600.0
2006-11-02 12:45:00,16.03,16.04,16.03,16.03,22500.0,16.03,16.04,16.03,16.03,22500.0
2006-11-02 12:50:00,16.03,16.04,16.03,16.04,59700.0,16.03,16.04,16.03,16.04,59700.0
2006-11-02 12:55:00,16.04,16.04,16.02,16.04,113100.0,16.04,16.04,16.02,16.04,113100.0
2006-11-02 13:00:00,16.04,16.04,16.02,16.03,29100.0,16.04,16.04,16.02,16.03,29100.0
2006-11-02 13:05:00,16.03,16.03,16.02,16.02,75400.0,16.03,16.03,16.02,16.02,75400.0
2006-11-02 13:10:00,16.02,16.03,16.02,16.02,31500.0,16.02,16.03,16.02,16.02,31500.0
2006-11-02 13:15:00,16.02,16.03,16.01,16.02,54300.0,16.02,16.03,16.01,16.02,54300.0
2006-11-02 13:20:00,16.02,16.02,16.01,16.01,17600.0,16.02,16.02,16.01,16.01,17600.0
2006-11-02 13:25:00,16.01,16.02,16.01,16.02,45700.0,16.01,16.02,16.01,16.02,45700.0
2006-11-02 13:30:00,16.01,16.02,16.0,16.01,54000.0,16.01,16.02,16.0,16.01,54000.0
2006-11-02 13:35:00,16.01,16.02,16.01,16.02,27300.0,16.01,16.02,16.01,16.02,27300.0
2006-11-02 13:40:00,16.01,16.03,16.01,16.03,61600.0,16.01,16.03,16.01,16.03,61600.0
2006-11-02 13:45:00,16.03,16.03,16.02,16.03,72600.0,16.03,16.03,16.02,16.03,72600.0
2006-11-02 13:50:00,16.02,16.04,16.02,16.03,95300.0,16.02,16.04,16.02,16.03,95300.0
2006-11-02 13:55:00,16.03,16.04,16.02,16.04,58600.0,16.03,16.04,16.02,16.04,58600.0
2006-11-02 14:00:00,16.04,16.05,16.02,16.03,83500.0,16.04,16.05,16.02,16.03,83500.0
2006-11-02 14:05:00,16.03,16.04,16.01,16.03,104300.0,16.03,16.04,16.01,16.03,104300.0
2006-11-02 14:10:00,16.03,16.03,16.02,16.02,23100.0,16.03,16.03,16.02,16.02,23100.0
2006-11-02 14:15:00,16.03,16.04,16.02,16.03,56800.0,16.03,16.04,16.02,16.03,56800.0
2006-11-02 14:20:00,16.03,16.04,16.02,16.04,63000.0,16.03,16.04,16.02,16.04,63000.0
2006-11-02 14:25:00,16.03,16.04,16.02,16.03,56100.0,16.03,16.04,16.02,16.03,56100.0
2006-11-02 14:30:00,16.03,16.04,15.98,15.99,134700.0,16.03,16.04,15.98,15.99,134700.0
2006-11-02 14:35:00,16.0,16.01,15.99,16.0,58300.0,16.0,16.01,15.99,16.0,58300.0
2006-11-02 14:40:00,16.0,16.02,15.99,16.02,51000.0,16.0,16.02,15.99,16.02,51000.0
2006-11-02 14:45:00,16.02,16.03,16.01,16.02,76400.0,16.02,16.03,16.01,16.02,76400.0
2006-11-02 14:50:00,16.02,16.02,15.99,16.02,174000.0,16.02,16.02,15.99,16.02,174000.0
2006-11-02 14:55:00,16.02,16.03,16.01,16.01,120700.0,16.02,16.03,16.01,16.01,120700.0
2006-11-02 15:00:00,16.02,16.04,16.01,16.04,181800.0,16.02,16.04,16.01,16.04,181800.0
2006-11-02 15:05:00,16.04,16.06,16.02,16.03,330000.0,16.04,16.06,16.02,16.03,330000.0
2006-11-02 15:10:00,16.03,16.04,16.02,16.03,157500.0,16.03,16.04,16.02,16.03,157500.0
2006-11-02 15:15:00,16.03,16.04,16.0,16.02,126500.0,16.03,16.04,16.0,16.02,126500.0
2006-11-02 15:20:00,16.02,16.03,16.01,16.03,143900.0,16.02,16.03,16.01,16.03,143900.0
2006-11-02 15:25:00,16.03,16.03,16.02,16.03,150500.0,16.03,16.03,16.02,16.03,150500.0
2006-11-02 15:30:00,16.03,16.03,16.02,16.03,165500.0,16.03,16.03,16.02,16.03,165500.0
2006-11-02 15:35:00,16.03,16.03,16.02,16.03,88800.0,16.03,16.03,16.02,16.03,88800.0
2006-11-02 15:40:00,16.03,16.04,16.02,16.03,136600.0,16.03,16.04,16.02,16.03,136600.0
2006-11-02 15:45:00,16.04,16.04,16.02,16.03,136600.0,16.04,16.04,16.02,16.03,136600.0
2006-11-02 15:50:00,16.03,16.04,16.02,16.04,79900.0,16.03,16.04,16.02,16.04,79900.0
2006-11-02 15:55:00,16.04,16.04,16.0,16.01,233800.0,16.04,16.04,16.0,16.01,233800.0
2006-11-03 09:30:00,16.14,16.16,16.1,16.15,155100.0,16.14,16.16,16.1,16.15,155100.0
2006-11-03 09:35:00,16.16,16.2,16.16,16.18,131200.0,16.16,16.2,16.16,16.18,131200.0
2006-11-03 09:40:00,16.19,16.19,16.15,16.16,106900.0,16.19,16.19,16.15,16.16,106900.0
2006-11-03 09:45:00,16.16,16.16,16.12,16.15,214300.0,16.16,16.16,16.12,16.15,214300.0
2006-11-03 09:50:00,16.15,16.18,16.12,16.17,524600.0,16.15,16.18,16.12,16.17,524600.0
2006-11-03 09:55:00,16.16,16.18,16.15,16.17,122300.0,16.16,16.18,16.15,16.17,122300.0
2006-11-03 10:00:00,16.17,16.25,16.17,16.22,255300.0,16.17,16.25,16.17,16.22,255300.0
2006-11-03 10:05:00,16.21,16.23,16.15,16.15,122300.0,16.21,16.23,16.15,16.15,122300.0
2006-11-03 10:10:00,16.15,16.18,16.15,16.17,130300.0,16.15,16.18,16.15,16.17,130300.0
2006-11-03 10:15:00,16.18,16.25,16.17,16.24,645500.0,16.18,16.25,16.17,16.24,645500.0
2006-11-03 10:20:00,16.25,16.43,16.25,16.4,591200.0,16.25,16.43,16.25,16.4,591200.0
2006-11-03 10:25:00,16.41,16.47,16.37,16.38,175500.0,16.41,16.47,16.37,16.38,175500.0
2006-11-03 10:30:00,16.38,16.4,16.28,16.3,285800.0,16.38,16.4,16.28,16.3,285800.0
2006-11-03 10:35:00,16.3,16.33,16.26,16.33,173600.0,16.3,16.33,16.26,16.33,173600.0
2006-11-03 10:40:00,16.33,16.36,16.31,16.33,114000.0,16.33,16.36,16.31,16.33,114000.0
2006-11-03 10:45:00,16.33,16.35,16.32,16.34,88200.0,16.33,16.35,16.32,16.34,88200.0
2006-11-03 10:50:00,16.33,16.34,16.29,16.29,107600.0,16.33,16.34,16.29,16.29,107600.0
2006-11-03 10:55:00,16.29,16.31,16.26,16.29,170900.0,16.29,16.31,16.26,16.29,170900.0
2006-11-03 11:00:00,16.29,16.35,16.29,16.33,99600.0,16.29,16.35,16.29,16.33,99600.0
2006-11-03 11:05:00,16.32,16.33,16.29,16.3,118700.0,16.32,16.33,16.29,16.3,118700.0
2006-11-03 11:10:00,16.3,16.33,16.3,16.3,234300.0,16.3,16.33,16.3,16.3,234300.0
2006-11-03 11:15:00,16.3,16.31,16.3,16.3,116000.0,16.3,16.31,16.3,16.3,116000.0
2006-11-03 11:20:00,16.3,16.31,16.28,16.3,189000.0,16.3,16.31,16.28,16.3,189000.0
2006-11-03 11:25:00,16.3,16.3,16.26,16.3,215200.0,16.3,16.3,16.26,16.3,215200.0
2006-11-03 11:30:00,16.29,16.32,16.29,16.32,116000.0,16.29,16.32,16.29,16.32,116000.0
2006-11-03 11:35:00,16.32,16.33,16.31,16.32,39700.0,16.32,16.33,16.31,16.32,39700.0
2006-11-03 11:40:00,16.33,16.33,16.31,16.32,51800.0,16.33,16.33,16.31,16.32,51800.0
2006-11-03 11:45:00,16.31,16.32,16.28,16.3,120400.0,16.31,16.32,16.28,16.3,120400.0
2006-11-03 11:50:00,16.3,16.31,16.29,16.3,48200.0,16.3,16.31,16.29,16.3,48200.0
2006-11-03 11:55:00,16.3,16.32,16.3,16.31,96800.0,16.3,16.32,16.3,16.31,96800.0
2006-11-03 12:00:00,16.31,16.36,16.31,16.34,105300.0,16.31,16.36,16.31,16.34,105300.0
2006-11-03 12:05:00,16.34,16.38,16.34,16.37,97400.0,16.34,16.38,16.34,16.37,97400.0
2006-11-03 12:10:00,16.37,16.38,16.34,16.35,96700.0,16.37,16.38,16.34,16.35,96700.0
2006-11-03 12:15:00,16.35,16.42,16.34,16.4,198300.0,16.35,16.42,16.34,16.4,198300.0
2006-11-03 12:20:00,16.4,16.42,16.39,16.41,66600.0,16.4,16.42,16.39,16.41,66600.0
2006-11-03 12:25:00,16.41,16.43,16.4,16.41,298400.0,16.41,16.43,16.4,16.41,298400.0
2006-11-03 12:30:00,16.41,16.42,16.39,16.4,62900.0,16.41,16.42,16.39,16.4,62900.0
2006-11-03 12:35:00,16.4,16.4,16.39,16.4,50100.0,16.4,16.4,16.39,16.4,50100.0
2006-11-03 12:40:00,16.39,16.4,16.37,16.37,40400.0,16.39,16.4,16.37,16.37,40400.0
2006-11-03 12:45:00,16.38,16.4,16.38,16.4,120200.0,16.38,16.4,16.38,16.4,120200.0
2006-11-03 12:50:00,16.4,16.4,16.34,16.34,67200.0,16.4,16.4,16.34,16.34,67200.0
2006-11-03 12:55:00,16.34,16.37,16.34,16.35,78600.0,16.34,16.37,16.34,16.35,78600.0
2006-11-03 13:00:00,16.35,16.37,16.34,16.36,141500.0,16.35,16.37,16.34,16.36,141500.0
2006-11-03 13:05:00,16.35,16.36,16.33,16.34,46000.0,16.35,16.36,16.33,16.34,46000.0
2006-11-03 13:10:00,16.35,16.35,16.33,16.35,44500.0,16.35,16.35,16.33,16.35,44500.0
2006-11-03 13:15:00,16.35,16.35,16.33,16.34,46400.0,16.35,16.35,16.33,16.34,46400.0
2006-11-03 13:20:00,16.33,16.36,16.33,16.36,46800.0,16.33,16.36,16.33,16.36,46800.0
2006-11-03 13:25:00,16.36,16.37,16.34,16.37,66200.0,16.36,16.37,16.34,16.37,66200.0
2006-11-03 13:30:00,16.36,16.4,16.36,16.4,152000.0,16.36,16.4,16.36,16.4,152000.0
2006-11-03 13:35:00,16.39,16.4,16.37,16.38,97000.0,16.39,16.4,16.37,16.38,97000.0
2006-11-03 13:40:00,16.38,16.39,16.37,16.37,53600.0,16.38,16.39,16.37,16.37,53600.0
2006-11-03 13:45:00,16.37,16.4,16.37,16.4,96900.0,16.37,16.4,16.37,16.4,96900.0
2006-11-03 13:50:00,16.4,16.41,16.39,16.39,83800.0,16.4,16.41,16.39,16.39,83800.0
2006-11-03 13:55:00,16.4,16.41,16.39,16.4,163500.0,16.4,16.41,16.39,16.4,163500.0
2006-11-03 14:00:00,16.4,16.41,16.4,16.41,38400.0,16.4,16.41,16.4,16.41,38400.0
2006-11-03 14:05:00,16.4,16.41,16.38,16.39,140200.0,16.4,16.41,16.38,16.39,140200.0
2006-11-03 14:10:00,16.4,16.41,16.39,16.4,183500.0,16.4,16.41,16.39,16.4,183500.0
2006-11-03 14:15:00,16.4,16.42,16.4,16.41,45400.0,16.4,16.42,16.4,16.41,45400.0
2006-11-03 14:20:00,16.42,16.42,16.41,16.42,63700.0,16.42,16.42,16.41,16.42,63700.0
2006-11-03 14:25:00,16.42,16.42,16.4,16.4,106200.0,16.42,16.42,16.4,16.4,106200.0
2006-11-03 14:30:00,16.4,16.41,16.4,16.4,63500.0,16.4,16.41,16.4,16.4,63500.0
2006-11-03 14:35:00,16.41,16.41,16.4,16.4,30100.0,16.41,16.41,16.4,16.4,30100.0
2006-11-03 14:40:00,16.41,16.42,16.39,16.4,816400.0,16.41,16.42,16.39,16.4,816400.0
2006-11-03 14:45:00,16.4,16.41,16.39,16.4,113400.0,16.4,16.41,16.39,16.4,113400.0
2006-11-03 14:50:00,16.4,16.41,16.4,16.41,71800.0,16.4,16.41,16.4,16.41,71800.0
2006-11-03 14:55:00,16.41,16.41,16.4,16.4,69600.0,16.41,16.41,16.4,16.4,69600.0
2006-11-03 15:00:00,16.4,16.41,16.39,16.4,164400.0,16.4,16.41,16.39,16.4,164400.0
2006-11-03 15:05:00,16.39,16.41,16.39,16.4,108800.0,16.39,16.41,16.39,16.4,108800.0
2006-11-03 15:10:00,16.41,16.41,16.4,16.4,68300.0,16.41,16.41,16.4,16.4,68300.0
2006-11-03 15:15:00,16.4,16.41,16.4,16.4,106300.0,16.4,16.41,16.4,16.4,106300.0
2006-11-03 15:20:00,16.4,16.41,16.4,16.4,122600.0,16.4,16.41,16.4,16.4,122600.0
2006-11-03 15:25:00,16.4,16.41,16.4,16.41,120700.0,16.4,16.41,16.4,16.41,120700.0
2006-11-03 15:30:00,16.4,16.41,16.4,16.4,130100.0,16.4,16.41,16.4,16.4,130100.0
2006-11-03 15:35:00,16.41,16.41,16.4,16.4,52200.0,16.41,16.41,16.4,16.4,52200.0
2006-11-03 15:40:00,16.4,16.43,16.4,16.41,327400.0,16.4,16.43,16.4,16.41,327400.0
2006-11-03 15:45:00,16.41,16.43,16.41,16.41,263500.0,16.41,16.43,16.41,16.41,263500.0
2006-11-03 15:50:00,16.42,16.42,16.4,16.42,328300.0,16.42,16.42,16.4,16.42,328300.0
2006-11-03 15:55:00,16.41,16.42,16.38,16.42,464100.0,16.41,16.42,16.38,16.42,464100.0
2006-11-06 09:30:00,16.49,16.5,16.4,16.45,241100.0,16.49,16.5,16.4,16.45,241100.0
2006-11-06 09:35:00,16.45,16.49,16.43,16.44,177800.0,16.45,16.49,16.43,16.44,177800.0
2006-11-06 09:40:00,16.45,16.49,16.42,16.44,167500.0,16.45,16.49,16.42,16.44,167500.0
2006-11-06 09:45:00,16.45,16.46,16.43,16.43,184900.0,16.45,16.46,16.43,16.43,184900.0
2006-11-06 09:50:00,16.43,16.44,16.4,16.4,221900.0,16.43,16.44,16.4,16.4,221900.0
2006-11-06 09:55:00,16.41,16.43,16.22,16.22,200500.0,16.41,16.43,16.22,16.22,200500.0
2006-11-06 10:00:00,16.23,16.29,16.22,16.24,256000.0,16.23,16.29,16.22,16.24,256000.0
2006-11-06 10:05:00,16.24,16.31,16.23,16.31,218000.0,16.24,16.31,16.23,16.31,218000.0
2006-11-06 10:10:00,16.31,16.32,16.29,16.31,91300.0,16.31,16.32,16.29,16.31,91300.0
2006-11-06 10:15:00,16.3,16.32,16.29,16.3,104200.0,16.3,16.32,16.29,16.3,104200.0
2006-11-06 10:20:00,16.3,16.3,16.26,16.28,127900.0,16.3,16.3,16.26,16.28,127900.0
2006-11-06 10:25:00,16.27,16.29,16.26,16.27,94000.0,16.27,16.29,16.26,16.27,94000.0
2006-11-06 10:30:00,16.26,16.28,16.24,16.24,77700.0,16.26,16.28,16.24,16.24,77700.0
2006-11-06 10:35:00,16.24,16.27,16.24,16.26,66300.0,16.24,16.27,16.24,16.26,66300.0
2006-11-06 10:40:00,16.25,16.31,16.25,16.28,110100.0,16.25,16.31,16.25,16.28,110100.0
2006-11-06 10:45:00,16.28,16.31,16.28,16.31,74600.0,16.28,16.31,16.28,16.31,74600.0
2006-11-06 10:50:00,16.31,16.32,16.3,16.3,88100.0,16.31,16.32,16.3,16.3,88100.0
2006-11-06 10:55:00,16.31,16.32,16.3,16.31,40300.0,16.31,16.32,16.3,16.31,40300.0
2006-11-06 11:00:00,16.31,16.39,16.31,16.39,114600.0,16.31,16.39,16.31,16.39,114600.0
2006-11-06 11:05:00,16.39,16.39,16.36,16.38,67600.0,16.39,16.39,16.36,16.38,67600.0
2006-11-06 11:10:00,16.38,16.44,16.38,16.42,104000.0,16.38,16.44,16.38,16.42,104000.0
2006-11-06 11:15:00,16.43,16.45,16.41,16.42,120500.0,16.43,16.45,16.41,16.42,120500.0
2006-11-06 11:20:00,16.42,16.44,16.42,16.42,104500.0,16.42,16.44,16.42,16.42,104500.0
2006-11-06 11:25:00,16.42,17.26,16.42,17.25,2213700.0,16.42,17.26,16.42,17.25,2213700.0
2006-11-06 11:30:00,17.25,17.26,16.76,16.77,2968400.0,17.25,17.26,16.76,16.77,2968400.0
2006-11-06 11:35:00,16.77,16.85,16.7,16.71,1450400.0,16.77,16.85,16.7,16.71,1450400.0
2006-11-06 11:40:00,16.71,16.73,16.66,16.67,901900.0,16.71,16.73,16.66,16.67,901900.0
2006-11-06 11:45:00,16.67,16.72,16.66,16.71,325200.0,16.67,16.72,16.66,16.71,325200.0
2006-11-06 11:50:00,16.71,16.77,16.68,16.74,649200.0,16.71,16.77,16.68,16.74,649200.0
2006-11-06 11:55:00,16.74,16.75,16.66,16.71,387300.0,16.74,16.75,16.66,16.71,387300.0
2006-11-06 12:00:00,16.71,16.75,16.62,16.65,367800.0,16.71,16.75,16.62,16.65,367800.0
2006-11-06 12:05:00,16.65,16.71,16.65,16.7,198200.0,16.65,16.71,16.65,16.7,198200.0
2006-11-06 12:10:00,16.7,16.78,16.69,16.73,409800.0,16.7,16.78,16.69,16.73,409800.0
2006-11-06 12:15:00,16.74,16.84,16.72,16.83,420800.0,16.74,16.84,16.72,16.83,420800.0
2006-11-06 12:20:00,16.83,16.91,16.8,16.89,520800.0,16.83,16.91,16.8,16.89,520800.0
2006-11-06 12:25:00,16.89,16.92,16.8,16.82,421700.0,16.89,16.92,16.8,16.82,421700.0
2006-11-06 12:30:00,16.81,16.85,16.8,16.8,183600.0,16.81,16.85,16.8,16.8,183600.0
2006-11-06 12:35:00,16.8,16.82,16.75,16.78,199100.0,16.8,16.82,16.75,16.78,199100.0
2006-11-06 12:40:00,16.77,16.8,16.76,16.78,184400.0,16.77,16.8,16.76,16.78,184400.0
2006-11-06 12:45:00,16.78,16.79,16.76,16.76,120700.0,16.78,16.79,16.76,16.76,120700.0
2006-11-06 12:50:00,16.76,16.79,16.75,16.76,392300.0,16.76,16.79,16.75,16.76,392300.0
2006-11-06 12:55:00,16.76,16.83,16.7,16.76,298900.0,16.76,16.83,16.7,16.76,298900.0
2006-11-06 13:00:00,16.76,16.78,16.74,16.75,212200.0,16.76,16.78,16.74,16.75,212200.0
2006-11-06 13:05:00,16.75,16.79,16.75,16.75,227800.0,16.75,16.79,16.75,16.75,227800.0
2006-11-06 13:10:00,16.75,16.79,16.75,16.77,104400.0,16.75,16.79,16.75,16.77,104400.0
2006-11-06 13:15:00,16.77,16.78,16.75,16.76,93800.0,16.77,16.78,16.75,16.76,93800.0
2006-11-06 13:20:00,16.76,16.77,16.75,16.75,126200.0,16.76,16.77,16.75,16.75,126200.0
2006-11-06 13:25:00,16.75,16.76,16.72,16.72,101800.0,16.75,16.76,16.72,16.72,101800.0
2006-11-06 13:30:00,16.73,16.83,16.72,16.74,269700.0,16.73,16.83,16.72,16.74,269700.0
2006-11-06 13:35:00,16.75,16.77,16.73,16.75,150700.0,16.75,16.77,16.73,16.75,150700.0
2006-11-06 13:40:00,16.74,16.75,16.73,16.73,56100.0,16.74,16.75,16.73,16.73,56100.0
2006-11-06 13:45:00,16.73,16.76,16.73,16.76,126100.0,16.73,16.76,16.73,16.76,126100.0
2006-11-06 13:50:00,16.76,16.76,16.75,16.76,65300.0,16.76,16.76,16.75,16.76,65300.0
2006-11-06 13:55:00,16.76,16.76,16.75,16.75,37900.0,16.76,16.76,16.75,16.75,37900.0
2006-11-06 14:00:00,16.75,16.76,16.75,16.75,60100.0,16.75,16.76,16.75,16.75,60100.0
2006-11-06 14:05:00,16.75,16.8,16.75,16.78,132300.0,16.75,16.8,16.75,16.78,132300.0
2006-11-06 14:10:00,16.79,16.79,16.76,16.77,102500.0,16.79,16.79,16.76,16.77,102500.0
2006-11-06 14:15:00,16.77,16.8,16.77,16.78,253700.0,16.77,16.8,16.77,16.78,253700.0
2006-11-06 14:20:00,16.79,16.8,16.78,16.79,108100.0,16.79,16.8,16.78,16.79,108100.0
2006-11-06 14:25:00,16.79,16.8,16.78,16.8,48200.0,16.79,16.8,16.78,16.8,48200.0
2006-11-06 14:30:00,16.79,16.81,16.78,16.8,102600.0,16.79,16.81,16.78,16.8,102600.0
2006-11-06 14:35:00,16.81,16.81,16.79,16.81,154300.0,16.81,16.81,16.79,16.81,154300.0
2006-11-06 14:40:00,16.81,16.81,16.76,16.78,155600.0,16.81,16.81,16.76,16.78,155600.0
2006-11-06 14:45:00,16.78,16.79,16.75,16.77,165600.0,16.78,16.79,16.75,16.77,165600.0
2006-11-06 14:50:00,16.77,16.78,16.76,16.78,66900.0,16.77,16.78,16.76,16.78,66900.0
2006-11-06 14:55:00,16.78,16.79,16.77,16.79,117100.0,16.78,16.79,16.77,16.79,117100.0
2006-11-06 15:00:00,16.79,16.81,16.78,16.79,191700.0,16.79,16.81,16.78,16.79,191700.0
2006-11-06 15:05:00,16.79,16.83,16.79,16.82,144900.0,16.79,16.83,16.79,16.82,144900.0
2006-11-06 15:10:00,16.82,16.83,16.8,16.82,135500.0,16.82,16.83,16.8,16.82,135500.0
2006-11-06 15:15:00,16.82,16.88,16.81,16.86,217000.0,16.82,16.88,16.81,16.86,217000.0
2006-11-06 15:20:00,16.85,16.86,16.8,16.83,235600.0,16.85,16.86,16.8,16.83,235600.0
2006-11-06 15:25:00,16.83,16.85,16.82,16.84,230500.0,16.83,16.85,16.82,16.84,230500.0
2006-11-06 15:30:00,16.83,16.84,16.82,16.82,161200.0,16.83,16.84,16.82,16.82,161200.0
2006-11-06 15:35:00,16.82,16.85,16.82,16.83,178700.0,16.82,16.85,16.82,16.83,178700.0
2006-11-06 15:40:00,16.84,16.9,16.83,16.89,485100.0,16.84,16.9,16.83,16.89,485100.0
2006-11-06 15:45:00,16.9,16.91,16.88,16.9,333400.0,16.9,16.91,16.88,16.9,333400.0
2006-11-06 15:50:00,16.89,16.9,16.86,16.88,273400.0,16.89,16.9,16.86,16.88,273400.0
2006-11-06 15:55:00,16.88,16.89,16.84,16.85,556200.0,16.88,16.89,16.84,16.85,556200.0
2006-11-07 09:30:00,16.91,16.95,16.77,16.78,357900.0,16.91,16.95,16.77,16.78,357900.0
2006-11-07 09:35:00,16.78,16.8,16.75,16.75,165600.0,16.78,16.8,16.75,16.75,165600.0
2006-11-07 09:40:00,16.75,16.79,16.65,16.66,208100.0,16.75,16.79,16.65,16.66,208100.0
2006-11-07 09:45:00,16.65,16.71,16.61,16.66,263000.0,16.65,16.71,16.61,16.66,263000.0
2006-11-07 09:50:00,16.66,16.67,16.61,16.64,147800.0,16.66,16.67,16.61,16.64,147800.0
2006-11-07 09:55:00,16.63,16.66,16.6,16.6,178700.0,16.63,16.66,16.6,16.6,178700.0
2006-11-07 10:00:00,16.6,16.64,16.55,16.57,288000.0,16.6,16.64,16.55,16.57,288000.0
2006-11-07 10:05:00,16.57,16.66,16.52,16.65,294300.0,16.57,16.66,16.52,16.65,294300.0
2006-11-07 10:10:00,16.65,16.68,16.58,16.66,288100.0,16.65,16.68,16.58,16.66,288100.0
2006-11-07 10:15:00,16.65,16.69,16.64,16.66,235900.0,16.65,16.69,16.64,16.66,235900.0
2006-11-07 10:20:00,16.66,16.69,16.63,16.66,193800.0,16.66,16.69,16.63,16.66,193800.0
2006-11-07 10:25:00,16.65,16.69,16.65,16.69,95900.0,16.65,16.69,16.65,16.69,95900.0
2006-11-07 10:30:00,16.69,16.72,16.67,16.67,98000.0,16.69,16.72,16.67,16.67,98000.0
2006-11-07 10:35:00,16.67,16.68,16.66,16.67,86500.0,16.67,16.68,16.66,16.67,86500.0
2006-11-07 10:40:00,16.66,16.72,16.66,16.7,202300.0,16.66,16.72,16.66,16.7,202300.0
2006-11-07 10:45:00,16.7,16.71,16.69,16.7,78400.0,16.7,16.71,16.69,16.7,78400.0
2006-11-07 10:50:00,16.7,16.71,16.69,16.7,100400.0,16.7,16.71,16.69,16.7,100400.0
2006-11-07 10:55:00,16.71,16.71,16.66,16.66,109100.0,16.71,16.71,16.66,16.66,109100.0
2006-11-07 11:00:00,16.66,16.68,16.65,16.68,63400.0,16.66,16.68,16.65,16.68,63400.0
2006-11-07 11:05:00,16.68,16.68,16.66,16.66,45100.0,16.68,16.68,16.66,16.66,45100.0
2006-11-07 11:10:00,16.67,16.7,16.66,16.69,80900.0,16.67,16.7,16.66,16.69,80900.0
2006-11-07 11:15:00,16.69,16.72,16.68,16.7,161600.0,16.69,16.72,16.68,16.7,161600.0
2006-11-07 11:20:00,16.69,16.73,16.68,16.7,140400.0,16.69,16.73,16.68,16.7,140400.0
2006-11-07 11:25:00,16.7,16.73,16.69,16.72,175800.0,16.7,16.73,16.69,16.72,175800.0
2006-11-07 11:30:00,16.71,16.72,16.69,16.69,31700.0,16.71,16.72,16.69,16.69,31700.0
2006-11-07 11:35:00,16.69,16.7,16.68,16.69,70000.0,16.69,16.7,16.68,16.69,70000.0
2006-11-07 11:40:00,16.7,16.7,16.67,16.69,80000.0,16.7,16.7,16.67,16.69,80000.0
2006-11-07 11:45:00,16.68,16.73,16.68,16.72,121300.0,16.68,16.73,16.68,16.72,121300.0
2006-11-07 11:50:00,16.72,16.73,16.7,16.7,108400.0,16.72,16.73,16.7,16.7,108400.0
2006-11-07 11:55:00,16.7,16.73,16.69,16.72,67800.0,16.7,16.73,16.69,16.72,67800.0
2006-11-07 12:00:00,16.72,16.75,16.7,16.75,91900.0,16.72,16.75,16.7,16.75,91900.0
2006-11-07 12:05:00,16.75,16.81,16.74,16.81,219400.0,16.75,16.81,16.74,16.81,219400.0
2006-11-07 12:10:00,16.81,16.85,16.8,16.83,399300.0,16.81,16.85,16.8,16.83,399300.0
2006-11-07 12:15:00,16.83,16.89,16.82,16.88,346100.0,16.83,16.89,16.82,16.88,346100.0
2006-11-07 12:20:00,16.87,16.89,16.83,16.86,329900.0,16.87,16.89,16.83,16.86,329900.0
2006-11-07 12:25:00,16.86,16.89,16.81,16.82,273000.0,16.86,16.89,16.81,16.82,273000.0
2006-11-07 12:30:00,16.83,16.85,16.82,16.85,53200.0,16.83,16.85,16.82,16.85,53200.0
2006-11-07 12:35:00,16.85,16.89,16.84,16.88,253600.0,16.85,16.89,16.84,16.88,253600.0
2006-11-07 12:40:00,16.87,16.89,16.87,16.88,82500.0,16.87,16.89,16.87,16.88,82500.0
2006-11-07 12:45:00,16.87,16.88,16.86,16.87,23300.0,16.87,16.88,16.86,16.87,23300.0
2006-11-07 12:50:00,16.86,16.88,16.85,16.85,52600.0,16.86,16.88,16.85,16.85,52600.0
2006-11-07 12:55:00,16.86,16.86,16.85,16.85,40100.0,16.86,16.86,16.85,16.85,40100.0
2006-11-07 13:00:00,16.86,16.88,16.84,16.86,102500.0,16.86,16.88,16.84,16.86,102500.0
2006-11-07 13:05:00,16.85,16.87,16.84,16.85,108000.0,16.85,16.87,16.84,16.85,108000.0
2006-11-07 13:10:00,16.84,16.85,16.82,16.83,34800.0,16.84,16.85,16.82,16.83,34800.0
2006-11-07 13:15:00,16.84,16.84,16.82,16.83,48500.0,16.84,16.84,16.82,16.83,48500.0
2006-11-07 13:20:00,16.83,16.85,16.82,16.84,44400.0,16.83,16.85,16.82,16.84,44400.0
2006-11-07 13:25:00,16.84,16.85,16.83,16.83,35000.0,16.84,16.85,16.83,16.83,35000.0
2006-11-07 13:30:00,16.83,16.84,16.83,16.83,41000.0,16.83,16.84,16.83,16.83,41000.0
2006-11-07 13:35:00,16.83,16.84,16.8,16.81,112900.0,16.83,16.84,16.8,16.81,112900.0
2006-11-07 13:40:00,16.81,16.82,16.75,16.77,81100.0,16.81,16.82,16.75,16.77,81100.0
2006-11-07 13:45:00,16.77,16.8,16.77,16.79,93300.0,16.77,16.8,16.77,16.79,93300.0
2006-11-07 13:50:00,16.79,16.8,16.78,16.79,51000.0,16.79,16.8,16.78,16.79,51000.0
2006-11-07 13:55:00,16.8,16.82,16.77,16.77,89500.0,16.8,16.82,16.77,16.77,89500.0
2006-11-07 14:00:00,16.78,16.79,16.77,16.77,94800.0,16.78,16.79,16.77,16.77,94800.0
2006-11-07 14:05:00,16.77,16.77,16.75,16.75,119400.0,16.77,16.77,16.75,16.75,119400.0
2006-11-07 14:10:00,16.76,16.77,16.73,16.73,255700.0,16.76,16.77,16.73,16.73,255700.0
2006-11-07 14:15:00,16.74,16.75,16.73,16.73,52600.0,16.74,16.75,16.73,16.73,52600.0
2006-11-07 14:20:00,16.74,16.75,16.73,16.75,135500.0,16.74,16.75,16.73,16.75,135500.0
2006-11-07 14:25:00,16.74,16.76,16.72,16.75,150200.0,16.74,16.76,16.72,16.75,150200.0
2006-11-07 14:30:00,16.76,16.78,16.74,16.75,102300.0,16.76,16.78,16.74,16.75,102300.0
2006-11-07 14:35:00,16.74,16.75,16.73,16.73,40100.0,16.74,16.75,16.73,16.73,40100.0
2006-11-07 14:40:00,16.73,16.74,16.72,16.73,44000.0,16.73,16.74,16.72,16.73,44000.0
2006-11-07 14:45:00,16.72,16.73,16.69,16.7,122800.0,16.72,16.73,16.69,16.7,122800.0
2006-11-07 14:50:00,16.69,16.72,16.68,16.72,66900.0,16.69,16.72,16.68,16.72,66900.0
2006-11-07 14:55:00,16.72,16.72,16.69,16.7,89400.0,16.72,16.72,16.69,16.7,89400.0
2006-11-07 15:00:00,16.7,16.73,16.7,16.7,64800.0,16.7,16.73,16.7,16.7,64800.0
2006-11-07 15:05:00,16.7,16.71,16.69,16.69,65200.0,16.7,16.71,16.69,16.69,65200.0
2006-11-07 15:10:00,16.69,16.7,16.68,16.69,87400.0,16.69,16.7,16.68,16.69,87400.0
2006-11-07 15:15:00,16.68,16.72,16.67,16.67,91100.0,16.68,16.72,16.67,16.67,91100.0
2006-11-07 15:20:00,16.68,16.68,16.62,16.64,182900.0,16.68,16.68,16.62,16.64,182900.0
2006-11-07 15:25:00,16.63,16.65,16.62,16.64,100200.0,16.63,16.65,16.62,16.64,100200.0
2006-11-07 15:30:00,16.63,16.66,16.62,16.66,87800.0,16.63,16.66,16.62,16.66,87800.0
2006-11-07 15:35:00,16.65,16.66,16.63,16.63,81100.0,16.65,16.66,16.63,16.63,81100.0
2006-11-07 15:40:00,16.63,16.63,16.59,16.6,170900.0,16.63,16.63,16.59,16.6,170900.0
2006-11-07 15:45:00,16.6,16.62,16.59,16.61,206300.0,16.6,16.62,16.59,16.61,206300.0
2006-11-07 15:50:00,16.61,16.61,16.53,16.55,364400.0,16.61,16.61,16.53,16.55,364400.0
2006-11-07 15:55:00,16.55,16.64,16.55,16.61,283500.0,16.55,16.64,16.55,16.61,283500.0
2006-11-08 09:30:00,16.5,16.6,16.4,16.56,227600.0,16.5,16.6,16.4,16.56,227600.0
2006-11-08 09:35:00,16.56,16.59,16.51,16.57,163900.0,16.56,16.59,16.51,16.57,163900.0
2006-11-08 09:40:00,16.56,16.59,16.48,16.51,144900.0,16.56,16.59,16.48,16.51,144900.0
2006-11-08 09:45:00,16.52,16.57,16.5,16.54,156100.0,16.52,16.57,16.5,16.54,156100.0
2006-11-08 09:50:00,16.53,16.57,16.5,16.55,89500.0,16.53,16.57,16.5,16.55,89500.0
2006-11-08 09:55:00,16.56,16.56,16.48,16.48,88200.0,16.56,16.56,16.48,16.48,88200.0
2006-11-08 10:00:00,16.47,16.5,16.45,16.48,308400.0,16.47,16.5,16.45,16.48,308400.0
2006-11-08 10:05:00,16.48,16.52,16.47,16.49,69500.0,16.48,16.52,16.47,16.49,69500.0
2006-11-08 10:10:00,16.49,16.5,16.45,16.46,184600.0,16.49,16.5,16.45,16.46,184600.0
2006-11-08 10:15:00,16.46,16.46,16.42,16.45,110400.0,16.46,16.46,16.42,16.45,110400.0
2006-11-08 10:20:00,16.45,16.46,16.42,16.44,147600.0,16.45,16.46,16.42,16.44,147600.0
2006-11-08 10:25:00,16.44,16.52,16.41,16.43,260600.0,16.44,16.52,16.41,16.43,260600.0
2006-11-08 10:30:00,16.43,16.44,16.4,16.42,97000.0,16.43,16.44,16.4,16.42,97000.0
2006-11-08 10:35:00,16.42,16.42,16.35,16.39,257200.0,16.42,16.42,16.35,16.39,257200.0
2006-11-08 10:40:00,16.4,16.42,16.37,16.37,72200.0,16.4,16.42,16.37,16.37,72200.0
2006-11-08 10:45:00,16.37,16.4,16.37,16.4,47900.0,16.37,16.4,16.37,16.4,47900.0
2006-11-08 10:50:00,16.39,16.4,16.38,16.39,93500.0,16.39,16.4,16.38,16.39,93500.0
2006-11-08 10:55:00,16.4,16.42,16.39,16.4,141700.0,16.4,16.42,16.39,16.4,141700.0
2006-11-08 11:00:00,16.4,16.4,16.38,16.39,93500.0,16.4,16.4,16.38,16.39,93500.0
2006-11-08 11:05:00,16.39,16.43,16.38,16.42,181400.0,16.39,16.43,16.38,16.42,181400.0
2006-11-08 11:10:00,16.42,16.42,16.4,16.41,90000.0,16.42,16.42,16.4,16.41,90000.0
2006-11-08 11:15:00,16.41,16.45,16.4,16.42,66700.0,16.41,16.45,16.4,16.42,66700.0
2006-11-08 11:20:00,16.43,16.45,16.42,16.43,101700.0,16.43,16.45,16.42,16.43,101700.0
2006-11-08 11:25:00,16.43,16.44,16.39,16.39,190900.0,16.43,16.44,16.39,16.39,190900.0
2006-11-08 11:30:00,16.39,16.46,16.38,16.45,437700.0,16.39,16.46,16.38,16.45,437700.0
2006-11-08 11:35:00,16.45,16.46,16.41,16.44,85400.0,16.45,16.46,16.41,16.44,85400.0
2006-11-08 11:40:00,16.44,16.45,16.42,16.44,67600.0,16.44,16.45,16.42,16.44,67600.0
2006-11-08 11:45:00,16.44,16.47,16.43,16.47,63700.0,16.44,16.47,16.43,16.47,63700.0
2006-11-08 11:50:00,16.47,16.51,16.45,16.5,228600.0,16.47,16.51,16.45,16.5,228600.0
2006-11-08 11:55:00,16.5,16.52,16.48,16.5,302800.0,16.5,16.52,16.48,16.5,302800.0
2006-11-08 12:00:00,16.5,16.5,16.45,16.45,57500.0,16.5,16.5,16.45,16.45,57500.0
2006-11-08 12:05:00,16.46,16.46,16.45,16.45,28700.0,16.46,16.46,16.45,16.45,28700.0
2006-11-08 12:10:00,16.46,16.47,16.43,16.45,122000.0,16.46,16.47,16.43,16.45,122000.0
2006-11-08 12:15:00,16.45,16.45,16.4,16.42,116300.0,16.45,16.45,16.4,16.42,116300.0
2006-11-08 12:20:00,16.43,16.43,16.4,16.4,45200.0,16.43,16.43,16.4,16.4,45200.0
2006-11-08 12:25:00,16.41,16.42,16.4,16.41,98900.0,16.41,16.42,16.4,16.41,98900.0
2006-11-08 12:30:00,16.4,16.4,16.39,16.39,117900.0,16.4,16.4,16.39,16.39,117900.0
2006-11-08 12:35:00,16.4,16.4,16.34,16.35,182200.0,16.4,16.4,16.34,16.35,182200.0
2006-11-08 12:40:00,16.35,16.37,16.34,16.35,192200.0,16.35,16.37,16.34,16.35,192200.0
2006-11-08 12:45:00,16.35,16.36,16.34,16.36,58200.0,16.35,16.36,16.34,16.36,58200.0
2006-11-08 12:50:00,16.35,16.36,16.35,16.36,48100.0,16.35,16.36,16.35,16.36,48100.0
2006-11-08 12:55:00,16.36,16.37,16.35,16.35,108900.0,16.36,16.37,16.35,16.35,108900.0
2006-11-08 13:00:00,16.36,16.36,16.35,16.35,37000.0,16.36,16.36,16.35,16.35,37000.0
2006-11-08 13:05:00,16.36,16.36,16.33,16.34,242500.0,16.36,16.36,16.33,16.34,242500.0
2006-11-08 13:10:00,16.34,16.34,16.32,16.33,73000.0,16.34,16.34,16.32,16.33,73000.0
2006-11-08 13:15:00,16.32,16.32,16.28,16.3,108800.0,16.32,16.32,16.28,16.3,108800.0
2006-11-08 13:20:00,16.3,16.31,16.29,16.3,48800.0,16.3,16.31,16.29,16.3,48800.0
2006-11-08 13:25:00,16.31,16.31,16.29,16.3,78100.0,16.31,16.31,16.29,16.3,78100.0
2006-11-08 13:30:00,16.3,16.3,16.29,16.29,39700.0,16.3,16.3,16.29,16.29,39700.0
2006-11-08 13:35:00,16.3,16.31,16.29,16.3,91600.0,16.3,16.31,16.29,16.3,91600.0
2006-11-08 13:40:00,16.3,16.3,16.29,16.3,84300.0,16.3,16.3,16.29,16.3,84300.0
2006-11-08 13:45:00,16.3,16.3,16.28,16.3,104500.0,16.3,16.3,16.28,16.3,104500.0
2006-11-08 13:50:00,16.3,16.31,16.29,16.3,128700.0,16.3,16.31,16.29,16.3,128700.0
2006-11-08 13:55:00,16.31,16.32,16.29,16.3,170900.0,16.31,16.32,16.29,16.3,170900.0
2006-11-08 14:00:00,16.3,16.34,16.3,16.31,314400.0,16.3,16.34,16.3,16.31,314400.0
2006-11-08 14:05:00,16.31,16.33,16.31,16.33,61300.0,16.31,16.33,16.31,16.33,61300.0
2006-11-08 14:10:00,16.32,16.37,16.32,16.36,304200.0,16.32,16.37,16.32,16.36,304200.0
2006-11-08 14:15:00,16.35,16.36,16.33,16.35,136500.0,16.35,16.36,16.33,16.35,136500.0
2006-11-08 14:20:00,16.36,16.37,16.31,16.35,256500.0,16.36,16.37,16.31,16.35,256500.0
2006-11-08 14:25:00,16.35,16.37,16.34,16.35,82400.0,16.35,16.37,16.34,16.35,82400.0
2006-11-08 14:30:00,16.35,16.37,16.34,16.36,80400.0,16.35,16.37,16.34,16.36,80400.0
2006-11-08 14:35:00,16.37,16.4,16.37,16.39,91700.0,16.37,16.4,16.37,16.39,91700.0
2006-11-08 14:40:00,16.4,16.41,16.39,16.39,43300.0,16.4,16.41,16.39,16.39,43300.0
2006-11-08 14:45:00,16.39,16.4,16.34,16.37,156200.0,16.39,16.4,16.34,16.37,156200.0
2006-11-08 14:50:00,16.37,16.39,16.37,16.38,52400.0,16.37,16.39,16.37,16.38,52400.0
2006-11-08 14:55:00,16.37,16.38,16.36,16.38,48900.0,16.37,16.38,16.36,16.38,48900.0
2006-11-08 15:00:00,16.38,16.38,16.36,16.36,60100.0,16.38,16.38,16.36,16.36,60100.0
2006-11-08 15:05:00,16.36,16.37,16.33,16.36,176600.0,16.36,16.37,16.33,16.36,176600.0
2006-11-08 15:10:00,16.36,16.37,16.35,16.36,178300.0,16.36,16.37,16.35,16.36,178300.0
2006-11-08 15:15:00,16.37,16.37,16.35,16.37,84100.0,16.37,16.37,16.35,16.37,84100.0
2006-11-08 15:20:00,16.37,16.38,16.36,16.37,125200.0,16.37,16.38,16.36,16.37,125200.0
2006-11-08 15:25:00,16.37,16.38,16.36,16.37,86100.0,16.37,16.38,16.36,16.37,86100.0
2006-11-08 15:30:00,16.37,16.37,16.34,16.35,93000.0,16.37,16.37,16.34,16.35,93000.0
2006-11-08 15:35:00,16.34,16.35,16.32,16.33,107700.0,16.34,16.35,16.32,16.33,107700.0
2006-11-08 15:40:00,16.32,16.33,16.25,16.25,338300.0,16.32,16.33,16.25,16.25,338300.0
2006-11-08 15:45:00,16.25,16.3,16.25,16.29,343300.0,16.25,16.3,16.25,16.29,343300.0
2006-11-08 15:50:00,16.29,16.31,16.25,16.27,447900.0,16.29,16.31,16.25,16.27,447900.0
2006-11-08 15:55:00,16.27,16.3,16.27,16.3,268000.0,16.27,16.3,16.27,16.3,268000.0
2006-11-09 09:30:00,16.28,16.31,16.25,16.25,221900.0,16.28,16.31,16.25,16.25,221900.0
2006-11-09 09:35:00,16.24,16.36,16.21,16.35,265500.0,16.24,16.36,16.21,16.35,265500.0
2006-11-09 09:40:00,16.36,16.37,16.27,16.34,152600.0,16.36,16.37,16.27,16.34,152600.0
2006-11-09 09:45:00,16.35,16.39,16.32,16.37,104200.0,16.35,16.39,16.32,16.37,104200.0
2006-11-09 09:50:00,16.37,16.4,16.31,16.39,175500.0,16.37,16.4,16.31,16.39,175500.0
2006-11-09 09:55:00,16.39,16.44,16.37,16.42,106900.0,16.39,16.44,16.37,16.42,106900.0
2006-11-09 10:00:00,16.42,16.43,16.34,16.37,189900.0,16.42,16.43,16.34,16.37,189900.0
2006-11-09 10:05:00,16.37,16.44,16.29,16.42,211400.0,16.37,16.44,16.29,16.42,211400.0
2006-11-09 10:10:00,16.42,16.42,16.26,16.28,152900.0,16.42,16.42,16.26,16.28,152900.0
2006-11-09 10:15:00,16.27,16.32,16.27,16.3,52500.0,16.27,16.32,16.27,16.3,52500.0
2006-11-09 10:20:00,16.3,16.34,16.26,16.34,93000.0,16.3,16.34,16.26,16.34,93000.0
2006-11-09 10:25:00,16.33,16.37,16.33,16.35,80700.0,16.33,16.37,16.33,16.35,80700.0
2006-11-09 10:30:00,16.35,16.37,16.32,16.34,51400.0,16.35,16.37,16.32,16.34,51400.0
2006-11-09 10:35:00,16.34,16.35,16.32,16.34,46300.0,16.34,16.35,16.32,16.34,46300.0
2006-11-09 10:40:00,16.33,16.35,16.27,16.28,57300.0,16.33,16.35,16.27,16.28,57300.0
2006-11-09 10:45:00,16.28,16.34,16.27,16.34,80200.0,16.28,16.34,16.27,16.34,80200.0
2006-11-09 10:50:00,16.34,16.35,16.32,16.33,51000.0,16.34,16.35,16.32,16.33,51000.0
2006-11-09 10:55:00,16.35,16.39,16.35,16.39,104500.0,16.35,16.39,16.35,16.39,104500.0
2006-11-09 11:00:00,16.39,16.42,16.36,16.39,202800.0,16.39,16.42,16.36,16.39,202800.0
2006-11-09 11:05:00,16.39,16.43,16.38,16.43,74700.0,16.39,16.43,16.38,16.43,74700.0
2006-11-09 11:10:00,16.43,16.43,16.4,16.42,115200.0,16.43,16.43,16.4,16.42,115200.0
2006-11-09 11:15:00,16.43,16.43,16.38,16.39,90900.0,16.43,16.43,16.38,16.39,90900.0
2006-11-09 11:20:00,16.4,16.41,16.36,16.38,72700.0,16.4,16.41,16.36,16.38,72700.0
2006-11-09 11:25:00,16.37,16.4,16.34,16.39,102900.0,16.37,16.4,16.34,16.39,102900.0
2006-11-09 11:30:00,16.39,16.4,16.36,16.38,97700.0,16.39,16.4,16.36,16.38,97700.0
2006-11-09 11:35:00,16.37,16.39,16.36,16.38,42300.0,16.37,16.39,16.36,16.38,42300.0
2006-11-09 11:40:00,16.38,16.38,16.34,16.36,75300.0,16.38,16.38,16.34,16.36,75300.0
2006-11-09 11:45:00,16.35,16.37,16.34,16.36,152800.0,16.35,16.37,16.34,16.36,152800.0
2006-11-09 11:50:00,16.36,16.36,16.32,16.32,62600.0,16.36,16.36,16.32,16.32,62600.0
2006-11-09 11:55:00,16.33,16.34,16.31,16.33,95200.0,16.33,16.34,16.31,16.33,95200.0
2006-11-09 12:00:00,16.33,16.34,16.29,16.3,47100.0,16.33,16.34,16.29,16.3,47100.0
2006-11-09 12:05:00,16.3,16.31,16.28,16.29,91200.0,16.3,16.31,16.28,16.29,91200.0
2006-11-09 12:10:00,16.28,16.28,16.26,16.27,140200.0,16.28,16.28,16.26,16.27,140200.0
2006-11-09 12:15:00,16.27,16.35,16.23,16.25,347700.0,16.27,16.35,16.23,16.25,347700.0
2006-11-09 12:20:00,16.25,16.28,16.25,16.27,83400.0,16.25,16.28,16.25,16.27,83400.0
2006-11-09 12:25:00,16.27,16.27,16.25,16.26,50400.0,16.27,16.27,16.25,16.26,50400.0
2006-11-09 12:30:00,16.26,16.26,16.24,16.25,43600.0,16.26,16.26,16.24,16.25,43600.0
2006-11-09 12:35:00,16.25,16.27,16.24,16.26,114500.0,16.25,16.27,16.24,16.26,114500.0
2006-11-09 12:40:00,16.26,16.26,16.18,16.23,371800.0,16.26,16.26,16.18,16.23,371800.0
2006-11-09 12:45:00,16.23,16.24,16.2,16.21,137800.0,16.23,16.24,16.2,16.21,137800.0
2006-11-09 12:50:00,16.21,16.21,16.17,16.19,76400.0,16.21,16.21,16.17,16.19,76400.0
2006-11-09 12:55:00,16.18,16.2,16.18,16.2,57800.0,16.18,16.2,16.18,16.2,57800.0
2006-11-09 13:00:00,16.2,16.2,16.17,16.18,40300.0,16.2,16.2,16.17,16.18,40300.0
2006-11-09 13:05:00,16.18,16.2,16.17,16.17,49900.0,16.18,16.2,16.17,16.17,49900.0
2006-11-09 13:10:00,16.17,16.17,16.13,16.13,82500.0,16.17,16.17,16.13,16.13,82500.0
2006-11-09 13:15:00,16.13,16.16,16.12,16.16,116600.0,16.13,16.16,16.12,16.16,116600.0
2006-11-09 13:20:00,16.16,16.18,16.15,16.16,123500.0,16.16,16.18,16.15,16.16,123500.0
2006-11-09 13:25:00,16.17,16.18,16.15,16.16,73800.0,16.17,16.18,16.15,16.16,73800.0
2006-11-09 13:30:00,16.17,16.18,16.16,16.17,48500.0,16.17,16.18,16.16,16.17,48500.0
2006-11-09 13:35:00,16.17,16.18,16.15,16.18,47500.0,16.17,16.18,16.15,16.18,47500.0
2006-11-09 13:40:00,16.17,16.18,16.16,16.17,55800.0,16.17,16.18,16.16,16.17,55800.0
2006-11-09 13:45:00,16.17,16.18,16.13,16.14,197300.0,16.17,16.18,16.13,16.14,197300.0
2006-11-09 13:50:00,16.14,16.17,16.13,16.17,123600.0,16.14,16.17,16.13,16.17,123600.0
2006-11-09 13:55:00,16.16,16.2,16.15,16.2,89900.0,16.16,16.2,16.15,16.2,89900.0
2006-11-09 14:00:00,16.2,16.2,16.13,16.16,97200.0,16.2,16.2,16.13,16.16,97200.0
2006-11-09 14:05:00,16.16,16.16,16.14,16.14,60700.0,16.16,16.16,16.14,16.14,60700.0
2006-11-09 14:10:00,16.14,16.16,16.13,16.14,76600.0,16.14,16.16,16.13,16.14,76600.0
2006-11-09 14:15:00,16.15,16.15,16.11,16.12,69000.0,16.15,16.15,16.11,16.12,69000.0
2006-11-09 14:20:00,16.12,16.12,16.08,16.09,148800.0,16.12,16.12,16.08,16.09,148800.0
2006-11-09 14:25:00,16.09,16.14,16.08,16.13,73100.0,16.09,16.14,16.08,16.13,73100.0
2006-11-09 14:30:00,16.13,16.14,16.1,16.14,112800.0,16.13,16.14,16.1,16.14,112800.0
2006-11-09 14:35:00,16.14,16.17,16.13,16.14,104400.0,16.14,16.17,16.13,16.14,104400.0
2006-11-09 14:40:00,16.15,16.16,16.13,16.13,283400.0,16.15,16.16,16.13,16.13,283400.0
2006-11-09 14:45:00,16.13,16.16,16.12,16.14,241900.0,16.13,16.16,16.12,16.14,241900.0
2006-11-09 14:50:00,16.14,16.15,16.13,16.14,59300.0,16.14,16.15,16.13,16.14,59300.0
2006-11-09 14:55:00,16.14,16.15,16.13,16.14,26800.0,16.14,16.15,16.13,16.14,26800.0
2006-11-09 15:00:00,16.15,16.15,16.11,16.14,150700.0,16.15,16.15,16.11,16.14,150700.0
2006-11-09 15:05:00,16.14,16.17,16.13,16.14,297800.0,16.14,16.17,16.13,16.14,297800.0
2006-11-09 15:10:00,16.14,16.14,16.06,16.09,105300.0,16.14,16.14,16.06,16.09,105300.0
2006-11-09 15:15:00,16.08,16.11,16.05,16.09,150200.0,16.08,16.11,16.05,16.09,150200.0
2006-11-09 15:20:00,16.09,16.12,16.08,16.11,171900.0,16.09,16.12,16.08,16.11,171900.0
2006-11-09 15:25:00,16.1,16.12,16.09,16.1,93800.0,16.1,16.12,16.09,16.1,93800.0
2006-11-09 15:30:00,16.1,16.1,16.04,16.05,212300.0,16.1,16.1,16.04,16.05,212300.0
2006-11-09 15:35:00,16.04,16.11,16.04,16.09,226100.0,16.04,16.11,16.04,16.09,226100.0
2006-11-09 15:40:00,16.09,16.1,16.03,16.06,195200.0,16.09,16.1,16.03,16.06,195200.0
2006-11-09 15:45:00,16.06,16.06,16.02,16.04,265700.0,16.06,16.06,16.02,16.04,265700.0
2006-11-09 15:50:00,16.05,16.09,16.04,16.07,152300.0,16.05,16.09,16.04,16.07,152300.0
2006-11-09 15:55:00,16.08,16.09,16.05,16.08,226800.0,16.08,16.09,16.05,16.08,226800.0
2006-11-10 09:30:00,16.06,16.13,16.0,16.05,180200.0,16.06,16.13,16.0,16.05,180200.0
2006-11-10 09:35:00,16.07,16.14,16.05,16.1,90900.0,16.07,16.14,16.05,16.1,90900.0
2006-11-10 09:40:00,16.11,16.12,16.06,16.1,80700.0,16.11,16.12,16.06,16.1,80700.0
2006-11-10 09:45:00,16.1,16.12,16.01,16.01,226200.0,16.1,16.12,16.01,16.01,226200.0
2006-11-10 09:50:00,16.0,16.02,15.97,16.0,385500.0,16.0,16.02,15.97,16.0,385500.0
2006-11-10 09:55:00,16.0,16.01,15.98,16.0,69300.0,16.0,16.01,15.98,16.0,69300.0
2006-11-10 10:00:00,16.0,16.01,15.98,16.0,132800.0,16.0,16.01,15.98,16.0,132800.0
2006-11-10 10:05:00,16.0,16.01,15.99,16.0,81100.0,16.0,16.01,15.99,16.0,81100.0
2006-11-10 10:10:00,15.99,15.99,15.94,15.96,94300.0,15.99,15.99,15.94,15.96,94300.0
2006-11-10 10:15:00,15.95,15.96,15.94,15.95,54400.0,15.95,15.96,15.94,15.95,54400.0
2006-11-10 10:20:00,15.96,15.99,15.94,15.95,100300.0,15.96,15.99,15.94,15.95,100300.0
2006-11-10 10:25:00,15.95,15.96,15.94,15.95,48100.0,15.95,15.96,15.94,15.95,48100.0
2006-11-10 10:30:00,15.95,15.96,15.94,15.96,50000.0,15.95,15.96,15.94,15.96,50000.0
2006-11-10 10:35:00,15.95,15.95,15.92,15.93,67100.0,15.95,15.95,15.92,15.93,67100.0
2006-11-10 10:40:00,15.92,15.95,15.92,15.94,62500.0,15.92,15.95,15.92,15.94,62500.0
2006-11-10 10:45:00,15.94,15.95,15.92,15.95,50800.0,15.94,15.95,15.92,15.95,50800.0
2006-11-10 10:50:00,15.95,15.98,15.94,15.97,43400.0,15.95,15.98,15.94,15.97,43400.0
2006-11-10 10:55:00,15.97,15.98,15.94,15.95,64300.0,15.97,15.98,15.94,15.95,64300.0
2006-11-10 11:00:00,15.96,15.96,15.91,15.93,43100.0,15.96,15.96,15.91,15.93,43100.0
2006-11-10 11:05:00,15.93,15.96,15.92,15.94,65100.0,15.93,15.96,15.92,15.94,65100.0
2006-11-10 11:10:00,15.94,15.96,15.94,15.95,24400.0,15.94,15.96,15.94,15.95,24400.0
2006-11-10 11:15:00,15.94,15.96,15.94,15.96,58700.0,15.94,15.96,15.94,15.96,58700.0
2006-11-10 11:20:00,15.95,15.98,15.95,15.97,49000.0,15.95,15.98,15.95,15.97,49000.0
2006-11-10 11:25:00,15.97,15.98,15.95,15.97,41300.0,15.97,15.98,15.95,15.97,41300.0
2006-11-10 11:30:00,15.96,15.97,15.95,15.96,48400.0,15.96,15.97,15.95,15.96,48400.0
2006-11-10 11:35:00,15.97,15.97,15.96,15.97,31900.0,15.97,15.97,15.96,15.97,31900.0
2006-11-10 11:40:00,15.96,15.97,15.96,15.97,38500.0,15.96,15.97,15.96,15.97,38500.0
2006-11-10 11:45:00,15.96,15.97,15.94,15.94,63500.0,15.96,15.97,15.94,15.94,63500.0
2006-11-10 11:50:00,15.94,15.95,15.92,15.93,79000.0,15.94,15.95,15.92,15.93,79000.0
2006-11-10 11:55:00,15.95,15.95,15.91,15.92,75300.0,15.95,15.95,15.91,15.92,75300.0
2006-11-10 12:00:00,15.92,15.94,15.9,15.93,66800.0,15.92,15.94,15.9,15.93,66800.0
2006-11-10 12:05:00,15.93,15.96,15.92,15.96,72100.0,15.93,15.96,15.92,15.96,72100.0
2006-11-10 12:10:00,15.95,15.96,15.91,15.93,75700.0,15.95,15.96,15.91,15.93,75700.0
2006-11-10 12:15:00,15.93,15.94,15.92,15.94,41200.0,15.93,15.94,15.92,15.94,41200.0
2006-11-10 12:20:00,15.94,15.94,15.92,15.93,38800.0,15.94,15.94,15.92,15.93,38800.0
2006-11-10 12:25:00,15.93,15.93,15.91,15.93,63600.0,15.93,15.93,15.91,15.93,63600.0
2006-11-10 12:30:00,15.93,15.94,15.91,15.94,38700.0,15.93,15.94,15.91,15.94,38700.0
2006-11-10 12:35:00,15.94,15.95,15.93,15.95,44500.0,15.94,15.95,15.93,15.95,44500.0
2006-11-10 12:40:00,15.95,15.98,15.94,15.98,26600.0,15.95,15.98,15.94,15.98,26600.0
2006-11-10 12:45:00,15.98,15.98,15.95,15.96,72000.0,15.98,15.98,15.95,15.96,72000.0
2006-11-10 12:50:00,15.96,15.98,15.96,15.97,31200.0,15.96,15.98,15.96,15.97,31200.0
2006-11-10 12:55:00,15.97,16.02,15.97,16.0,254100.0,15.97,16.02,15.97,16.0,254100.0
2006-11-10 13:00:00,16.0,16.0,15.98,15.99,48400.0,16.0,16.0,15.98,15.99,48400.0
2006-11-10 13:05:00,15.98,15.99,15.98,15.99,23700.0,15.98,15.99,15.98,15.99,23700.0
2006-11-10 13:10:00,15.99,16.0,15.99,16.0,32200.0,15.99,16.0,15.99,16.0,32200.0
2006-11-10 13:15:00,15.99,16.0,15.99,16.0,21800.0,15.99,16.0,15.99,16.0,21800.0
2006-11-10 13:20:00,16.0,16.03,15.99,16.02,194400.0,16.0,16.03,15.99,16.02,194400.0
2006-11-10 13:25:00,16.01,16.02,15.99,15.99,70900.0,16.01,16.02,15.99,15.99,70900.0
2006-11-10 13:30:00,16.0,16.0,15.95,15.96,86600.0,16.0,16.0,15.95,15.96,86600.0
2006-11-10 13:35:00,15.96,15.97,15.95,15.96,25300.0,15.96,15.97,15.95,15.96,25300.0
2006-11-10 13:40:00,15.97,15.97,15.96,15.97,15800.0,15.97,15.97,15.96,15.97,15800.0
2006-11-10 13:45:00,15.97,15.99,15.96,15.99,16800.0,15.97,15.99,15.96,15.99,16800.0
2006-11-10 13:50:00,15.99,15.99,15.94,15.94,73300.0,15.99,15.99,15.94,15.94,73300.0
2006-11-10 13:55:00,15.95,15.97,15.94,15.96,41000.0,15.95,15.97,15.94,15.96,41000.0
2006-11-10 14:00:00,15.95,15.96,15.92,15.93,62000.0,15.95,15.96,15.92,15.93,62000.0
2006-11-10 14:05:00,15.93,15.93,15.9,15.92,84600.0,15.93,15.93,15.9,15.92,84600.0
2006-11-10 14:10:00,15.92,15.92,15.9,15.92,118600.0,15.92,15.92,15.9,15.92,118600.0
2006-11-10 14:15:00,15.91,15.92,15.9,15.91,186100.0,15.91,15.92,15.9,15.91,186100.0
2006-11-10 14:20:00,15.92,15.92,15.9,15.92,116300.0,15.92,15.92,15.9,15.92,116300.0
2006-11-10 14:25:00,15.91,15.95,15.91,15.93,33600.0,15.91,15.95,15.91,15.93,33600.0
2006-11-10 14:30:00,15.94,15.95,15.94,15.95,24900.0,15.94,15.95,15.94,15.95,24900.0
2006-11-10 14:35:00,15.94,15.95,15.93,15.94,42700.0,15.94,15.95,15.93,15.94,42700.0
2006-11-10 14:40:00,15.94,15.95,15.94,15.95,65900.0,15.94,15.95,15.94,15.95,65900.0
2006-11-10 14:45:00,15.95,15.96,15.93,15.95,38100.0,15.95,15.96,15.93,15.95,38100.0
2006-11-10 14:50:00,15.95,15.99,15.95,15.99,27400.0,15.95,15.99,15.95,15.99,27400.0
2006-11-10 14:55:00,15.99,16.0,15.97,15.99,60800.0,15.99,16.0,15.97,15.99,60800.0
2006-11-10 15:00:00,15.99,16.01,15.98,16.0,39600.0,15.99,16.01,15.98,16.0,39600.0
2006-11-10 15:05:00,16.0,16.01,15.98,15.99,50100.0,16.0,16.01,15.98,15.99,50100.0
2006-11-10 15:10:00,15.98,16.0,15.96,15.96,67300.0,15.98,16.0,15.96,15.96,67300.0
2006-11-10 15:15:00,15.96,15.98,15.96,15.98,60700.0,15.96,15.98,15.96,15.98,60700.0
2006-11-10 15:20:00,15.98,15.98,15.97,15.98,37800.0,15.98,15.98,15.97,15.98,37800.0
2006-11-10 15:25:00,15.98,16.0,15.97,15.99,68900.0,15.98,16.0,15.97,15.99,68900.0
2006-11-10 15:30:00,15.99,16.04,15.99,16.04,54700.0,15.99,16.04,15.99,16.04,54700.0
2006-11-10 15:35:00,16.03,16.04,16.02,16.02,59400.0,16.03,16.04,16.02,16.02,59400.0
2006-11-10 15:40:00,16.02,16.04,16.01,16.03,123700.0,16.02,16.04,16.01,16.03,123700.0
2006-11-10 15:45:00,16.04,16.08,16.03,16.04,154100.0,16.04,16.08,16.03,16.04,154100.0
2006-11-10 15:50:00,16.04,16.07,16.04,16.06,105700.0,16.04,16.07,16.04,16.06,105700.0
2006-11-10 15:55:00,16.06,16.1,16.04,16.07,292600.0,16.06,16.1,16.04,16.07,292600.0
2006-11-13 09:30:00,16.01,16.1,16.0,16.03,114200.0,16.01,16.1,16.0,16.03,114200.0
2006-11-13 09:35:00,16.03,16.1,16.02,16.09,86400.0,16.03,16.1,16.02,16.09,86400.0
2006-11-13 09:40:00,16.07,16.15,16.06,16.14,113100.0,16.07,16.15,16.06,16.14,113100.0
2006-11-13 09:45:00,16.14,16.14,16.02,16.03,116200.0,16.14,16.14,16.02,16.03,116200.0
2006-11-13 09:50:00,16.04,16.11,16.04,16.09,42000.0,16.04,16.11,16.04,16.09,42000.0
2006-11-13 09:55:00,16.09,16.14,16.05,16.11,64300.0,16.09,16.14,16.05,16.11,64300.0
2006-11-13 10:00:00,16.1,16.15,16.1,16.13,53000.0,16.1,16.15,16.1,16.13,53000.0
2006-11-13 10:05:00,16.12,16.17,16.11,16.15,77700.0,16.12,16.17,16.11,16.15,77700.0
2006-11-13 10:10:00,16.16,16.2,16.15,16.19,82400.0,16.16,16.2,16.15,16.19,82400.0
2006-11-13 10:15:00,16.2,16.2,16.15,16.15,69200.0,16.2,16.2,16.15,16.15,69200.0
2006-11-13 10:20:00,16.15,16.21,16.15,16.18,117100.0,16.15,16.21,16.15,16.18,117100.0
2006-11-13 10:25:00,16.18,16.22,16.17,16.21,46500.0,16.18,16.22,16.17,16.21,46500.0
2006-11-13 10:30:00,16.21,16.21,16.17,16.19,67300.0,16.21,16.21,16.17,16.19,67300.0
2006-11-13 10:35:00,16.2,16.21,16.17,16.21,51500.0,16.2,16.21,16.17,16.21,51500.0
2006-11-13 10:40:00,16.21,16.25,16.19,16.25,73800.0,16.21,16.25,16.19,16.25,73800.0
2006-11-13 10:45:00,16.24,16.27,16.24,16.24,63800.0,16.24,16.27,16.24,16.24,63800.0
2006-11-13 10:50:00,16.23,16.23,16.2,16.21,122100.0,16.23,16.23,16.2,16.21,122100.0
2006-11-13 10:55:00,16.21,16.23,16.2,16.22,69900.0,16.21,16.23,16.2,16.22,69900.0
2006-11-13 11:00:00,16.22,16.23,16.2,16.21,63700.0,16.22,16.23,16.2,16.21,63700.0
2006-11-13 11:05:00,16.21,16.22,16.2,16.21,33800.0,16.21,16.22,16.2,16.21,33800.0
2006-11-13 11:10:00,16.21,16.22,16.19,16.2,93800.0,16.21,16.22,16.19,16.2,93800.0
2006-11-13 11:15:00,16.21,16.23,16.2,16.22,81700.0,16.21,16.23,16.2,16.22,81700.0
2006-11-13 11:20:00,16.21,16.23,16.2,16.21,54500.0,16.21,16.23,16.2,16.21,54500.0
2006-11-13 11:25:00,16.22,16.23,16.21,16.22,93300.0,16.22,16.23,16.21,16.22,93300.0
2006-11-13 11:30:00,16.21,16.23,16.2,16.22,72700.0,16.21,16.23,16.2,16.22,72700.0
2006-11-13 11:35:00,16.21,16.22,16.21,16.22,14800.0,16.21,16.22,16.21,16.22,14800.0
2006-11-13 11:40:00,16.22,16.23,16.21,16.22,19400.0,16.22,16.23,16.21,16.22,19400.0
2006-11-13 11:45:00,16.22,16.22,16.19,16.21,73100.0,16.22,16.22,16.19,16.21,73100.0
2006-11-13 11:50:00,16.2,16.24,16.19,16.21,155700.0,16.2,16.24,16.19,16.21,155700.0
2006-11-13 11:55:00,16.22,16.26,16.21,16.25,146600.0,16.22,16.26,16.21,16.25,146600.0
2006-11-13 12:00:00,16.25,16.27,16.25,16.25,58100.0,16.25,16.27,16.25,16.25,58100.0
2006-11-13 12:05:00,16.25,16.25,16.24,16.25,14100.0,16.25,16.25,16.24,16.25,14100.0
2006-11-13 12:10:00,16.25,16.27,16.24,16.26,37800.0,16.25,16.27,16.24,16.26,37800.0
2006-11-13 12:15:00,16.26,16.27,16.26,16.26,20100.0,16.26,16.27,16.26,16.26,20100.0
2006-11-13 12:20:00,16.27,16.29,16.27,16.29,107600.0,16.27,16.29,16.27,16.29,107600.0
2006-11-13 12:25:00,16.29,16.3,16.28,16.29,88200.0,16.29,16.3,16.28,16.29,88200.0
2006-11-13 12:30:00,16.29,16.3,16.27,16.27,67900.0,16.29,16.3,16.27,16.27,67900.0
2006-11-13 12:35:00,16.27,16.32,16.27,16.31,72300.0,16.27,16.32,16.27,16.31,72300.0
2006-11-13 12:40:00,16.31,16.32,16.3,16.31,31500.0,16.31,16.32,16.3,16.31,31500.0
2006-11-13 12:45:00,16.3,16.31,16.28,16.29,118800.0,16.3,16.31,16.28,16.29,118800.0
2006-11-13 12:50:00,16.29,16.3,16.29,16.29,32900.0,16.29,16.3,16.29,16.29,32900.0
2006-11-13 12:55:00,16.29,16.31,16.28,16.3,99300.0,16.29,16.31,16.28,16.3,99300.0
2006-11-13 13:00:00,16.3,16.32,16.3,16.3,57600.0,16.3,16.32,16.3,16.3,57600.0
2006-11-13 13:05:00,16.3,16.32,16.28,16.28,65300.0,16.3,16.32,16.28,16.28,65300.0
2006-11-13 13:10:00,16.3,16.3,16.28,16.29,42000.0,16.3,16.3,16.28,16.29,42000.0
2006-11-13 13:15:00,16.3,16.31,16.28,16.29,117300.0,16.3,16.31,16.28,16.29,117300.0
2006-11-13 13:20:00,16.29,16.3,16.28,16.28,25200.0,16.29,16.3,16.28,16.28,25200.0
2006-11-13 13:25:00,16.28,16.29,16.23,16.24,185400.0,16.28,16.29,16.23,16.24,185400.0
2006-11-13 13:30:00,16.24,16.24,16.18,16.21,157900.0,16.24,16.24,16.18,16.21,157900.0
2006-11-13 13:35:00,16.21,16.22,16.15,16.19,317700.0,16.21,16.22,16.15,16.19,317700.0
2006-11-13 13:40:00,16.19,16.21,16.19,16.2,107400.0,16.19,16.21,16.19,16.2,107400.0
2006-11-13 13:45:00,16.19,16.2,16.12,16.16,125800.0,16.19,16.2,16.12,16.16,125800.0
2006-11-13 13:50:00,16.15,16.16,16.1,16.14,734400.0,16.15,16.16,16.1,16.14,734400.0
2006-11-13 13:55:00,16.14,16.16,16.04,16.09,456600.0,16.14,16.16,16.04,16.09,456600.0
2006-11-13 14:00:00,16.09,16.1,15.98,15.99,298500.0,16.09,16.1,15.98,15.99,298500.0
2006-11-13 14:05:00,15.99,16.06,15.96,16.0,445700.0,15.99,16.06,15.96,16.0,445700.0
2006-11-13 14:10:00,16.01,16.02,15.94,15.95,260400.0,16.01,16.02,15.94,15.95,260400.0
2006-11-13 14:15:00,15.95,16.0,15.95,16.0,174400.0,15.95,16.0,15.95,16.0,174400.0
2006-11-13 14:20:00,15.99,16.05,15.98,16.05,210100.0,15.99,16.05,15.98,16.05,210100.0
2006-11-13 14:25:00,16.05,16.06,15.99,16.0,404500.0,16.05,16.06,15.99,16.0,404500.0
2006-11-13 14:30:00,16.0,16.01,15.98,16.0,181000.0,16.0,16.01,15.98,16.0,181000.0
2006-11-13 14:35:00,16.01,16.07,15.99,16.0,185300.0,16.01,16.07,15.99,16.0,185300.0
2006-11-13 14:40:00,16.0,16.04,15.98,15.99,177600.0,16.0,16.04,15.98,15.99,177600.0
2006-11-13 14:45:00,16.0,16.01,15.98,16.0,84300.0,16.0,16.01,15.98,16.0,84300.0
2006-11-13 14:50:00,16.0,16.01,15.99,15.99,77300.0,16.0,16.01,15.99,15.99,77300.0
2006-11-13 14:55:00,15.98,16.01,15.98,16.0,87800.0,15.98,16.01,15.98,16.0,87800.0
2006-11-13 15:00:00,16.0,16.0,15.98,15.98,131000.0,16.0,16.0,15.98,15.98,131000.0
2006-11-13 15:05:00,15.97,15.99,15.92,15.96,154400.0,15.97,15.99,15.92,15.96,154400.0
2006-11-13 15:10:00,15.96,15.96,15.86,15.88,253600.0,15.96,15.96,15.86,15.88,253600.0
2006-11-13 15:15:00,15.88,15.91,15.84,15.86,228100.0,15.88,15.91,15.84,15.86,228100.0
2006-11-13 15:20:00,15.85,15.86,15.81,15.82,307200.0,15.85,15.86,15.81,15.82,307200.0
2006-11-13 15:25:00,15.82,15.82,15.78,15.81,258600.0,15.82,15.82,15.78,15.81,258600.0
2006-11-13 15:30:00,15.81,15.85,15.8,15.85,183400.0,15.81,15.85,15.8,15.85,183400.0
2006-11-13 15:35:00,15.85,15.88,15.85,15.87,172500.0,15.85,15.88,15.85,15.87,172500.0
2006-11-13 15:40:00,15.88,15.9,15.85,15.87,262200.0,15.88,15.9,15.85,15.87,262200.0
2006-11-13 15:45:00,15.87,15.89,15.86,15.87,246000.0,15.87,15.89,15.86,15.87,246000.0
2006-11-13 15:50:00,15.87,15.9,15.85,15.85,394900.0,15.87,15.9,15.85,15.85,394900.0
2006-11-13 15:55:00,15.85,15.89,15.85,15.86,420900.0,15.85,15.89,15.85,15.86,420900.0
2006-11-14 09:30:00,15.51,15.6,15.4,15.49,619700.0,15.51,15.6,15.4,15.49,619700.0
2006-11-14 09:35:00,15.48,15.56,15.43,15.47,803800.0,15.48,15.56,15.43,15.47,803800.0
2006-11-14 09:40:00,15.46,15.49,15.42,15.47,373600.0,15.46,15.49,15.42,15.47,373600.0
2006-11-14 09:45:00,15.47,15.49,15.41,15.47,305900.0,15.47,15.49,15.41,15.47,305900.0
2006-11-14 09:50:00,15.47,15.49,15.43,15.45,262600.0,15.47,15.49,15.43,15.45,262600.0
2006-11-14 09:55:00,15.45,15.45,15.35,15.39,464700.0,15.45,15.45,15.35,15.39,464700.0
2006-11-14 10:00:00,15.4,15.4,15.32,15.35,883700.0,15.4,15.4,15.32,15.35,883700.0
2006-11-14 10:05:00,15.35,15.43,15.33,15.4,455800.0,15.35,15.43,15.33,15.4,455800.0
2006-11-14 10:10:00,15.41,15.43,15.38,15.39,359900.0,15.41,15.43,15.38,15.39,359900.0
2006-11-14 10:15:00,15.39,15.44,15.38,15.42,331800.0,15.39,15.44,15.38,15.42,331800.0
2006-11-14 10:20:00,15.42,15.44,15.39,15.42,176500.0,15.42,15.44,15.39,15.42,176500.0
2006-11-14 10:25:00,15.42,15.45,15.38,15.42,648000.0,15.42,15.45,15.38,15.42,648000.0
2006-11-14 10:30:00,15.42,15.43,15.36,15.38,215100.0,15.42,15.43,15.36,15.38,215100.0
2006-11-14 10:35:00,15.38,15.39,15.36,15.38,137800.0,15.38,15.39,15.36,15.38,137800.0
2006-11-14 10:40:00,15.38,15.4,15.37,15.38,117600.0,15.38,15.4,15.37,15.38,117600.0
2006-11-14 10:45:00,15.38,15.41,15.37,15.38,162700.0,15.38,15.41,15.37,15.38,162700.0
2006-11-14 10:50:00,15.39,15.41,15.37,15.39,165000.0,15.39,15.41,15.37,15.39,165000.0
2006-11-14 10:55:00,15.39,15.4,15.38,15.4,91100.0,15.39,15.4,15.38,15.4,91100.0
2006-11-14 11:00:00,15.4,15.41,15.38,15.39,332200.0,15.4,15.41,15.38,15.39,332200.0
2006-11-14 11:05:00,15.39,15.4,15.38,15.38,239600.0,15.39,15.4,15.38,15.38,239600.0
2006-11-14 11:10:00,15.39,15.45,15.38,15.43,584700.0,15.39,15.45,15.38,15.43,584700.0
2006-11-14 11:15:00,15.44,15.5,15.44,15.46,367300.0,15.44,15.5,15.44,15.46,367300.0
2006-11-14 11:20:00,15.46,15.47,15.42,15.43,98300.0,15.46,15.47,15.42,15.43,98300.0
2006-11-14 11:25:00,15.42,15.49,15.41,15.48,190100.0,15.42,15.49,15.41,15.48,190100.0
2006-11-14 11:30:00,15.48,15.55,15.48,15.5,482000.0,15.48,15.55,15.48,15.5,482000.0
2006-11-14 11:35:00,15.5,15.52,15.47,15.52,278500.0,15.5,15.52,15.47,15.52,278500.0
2006-11-14 11:40:00,15.51,15.54,15.45,15.45,151200.0,15.51,15.54,15.45,15.45,151200.0
2006-11-14 11:45:00,15.45,15.47,15.43,15.43,131900.0,15.45,15.47,15.43,15.43,131900.0
2006-11-14 11:50:00,15.43,15.47,15.43,15.46,111400.0,15.43,15.47,15.43,15.46,111400.0
2006-11-14 11:55:00,15.46,15.47,15.44,15.46,85700.0,15.46,15.47,15.44,15.46,85700.0
2006-11-14 12:00:00,15.46,15.48,15.45,15.46,82800.0,15.46,15.48,15.45,15.46,82800.0
2006-11-14 12:05:00,15.47,15.5,15.47,15.5,74000.0,15.47,15.5,15.47,15.5,74000.0
2006-11-14 12:10:00,15.5,15.51,15.47,15.51,213900.0,15.5,15.51,15.47,15.51,213900.0
2006-11-14 12:15:00,15.5,15.54,15.48,15.52,223000.0,15.5,15.54,15.48,15.52,223000.0
2006-11-14 12:20:00,15.52,15.58,15.51,15.56,106800.0,15.52,15.58,15.51,15.56,106800.0
2006-11-14 12:25:00,15.56,15.56,15.51,15.53,81700.0,15.56,15.56,15.51,15.53,81700.0
2006-11-14 12:30:00,15.53,15.53,15.48,15.52,103100.0,15.53,15.53,15.48,15.52,103100.0
2006-11-14 12:35:00,15.53,15.53,15.51,15.52,105800.0,15.53,15.53,15.51,15.52,105800.0
2006-11-14 12:40:00,15.52,15.54,15.52,15.53,121400.0,15.52,15.54,15.52,15.53,121400.0
2006-11-14 12:45:00,15.53,15.59,15.53,15.57,155000.0,15.53,15.59,15.53,15.57,155000.0
2006-11-14 12:50:00,15.58,15.61,15.55,15.56,252100.0,15.58,15.61,15.55,15.56,252100.0
2006-11-14 12:55:00,15.55,15.63,15.55,15.59,168200.0,15.55,15.63,15.55,15.59,168200.0
2006-11-14 13:00:00,15.59,15.6,15.56,15.57,151300.0,15.59,15.6,15.56,15.57,151300.0
2006-11-14 13:05:00,15.57,15.65,15.57,15.61,164900.0,15.57,15.65,15.57,15.61,164900.0
2006-11-14 13:10:00,15.61,15.63,15.58,15.58,117800.0,15.61,15.63,15.58,15.58,117800.0
2006-11-14 13:15:00,15.59,15.62,15.58,15.61,50800.0,15.59,15.62,15.58,15.61,50800.0
2006-11-14 13:20:00,15.6,15.63,15.58,15.63,230200.0,15.6,15.63,15.58,15.63,230200.0
2006-11-14 13:25:00,15.63,15.63,15.61,15.62,86600.0,15.63,15.63,15.61,15.62,86600.0
2006-11-14 13:30:00,15.62,15.62,15.6,15.61,88700.0,15.62,15.62,15.6,15.61,88700.0
2006-11-14 13:35:00,15.61,15.62,15.6,15.61,68900.0,15.61,15.62,15.6,15.61,68900.0
2006-11-14 13:40:00,15.62,15.7,15.61,15.67,253700.0,15.62,15.7,15.61,15.67,253700.0
2006-11-14 13:45:00,15.66,15.69,15.65,15.66,149900.0,15.66,15.69,15.65,15.66,149900.0
2006-11-14 13:50:00,15.66,15.78,15.66,15.75,422400.0,15.66,15.78,15.66,15.75,422400.0
2006-11-14 13:55:00,15.75,15.78,15.69,15.75,358600.0,15.75,15.78,15.69,15.75,358600.0
2006-11-14 14:00:00,15.75,15.79,15.72,15.72,197000.0,15.75,15.79,15.72,15.72,197000.0
2006-11-14 14:05:00,15.72,15.77,15.72,15.76,212900.0,15.72,15.77,15.72,15.76,212900.0
2006-11-14 14:10:00,15.76,15.77,15.74,15.74,66500.0,15.76,15.77,15.74,15.74,66500.0
2006-11-14 14:15:00,15.74,15.75,15.73,15.74,56100.0,15.74,15.75,15.73,15.74,56100.0
2006-11-14 14:20:00,15.74,15.74,15.71,15.72,88300.0,15.74,15.74,15.71,15.72,88300.0
2006-11-14 14:25:00,15.72,15.75,15.71,15.75,47100.0,15.72,15.75,15.71,15.75,47100.0
2006-11-14 14:30:00,15.75,15.76,15.72,15.72,78000.0,15.75,15.76,15.72,15.72,78000.0
2006-11-14 14:35:00,15.73,15.76,15.72,15.75,114000.0,15.73,15.76,15.72,15.75,114000.0
2006-11-14 14:40:00,15.75,15.86,15.74,15.86,173800.0,15.75,15.86,15.74,15.86,173800.0
2006-11-14 14:45:00,15.86,15.95,15.85,15.9,223700.0,15.86,15.95,15.85,15.9,223700.0
2006-11-14 14:50:00,15.9,16.01,15.89,15.92,402100.0,15.9,16.01,15.89,15.92,402100.0
2006-11-14 14:55:00,15.92,15.92,15.87,15.88,187500.0,15.92,15.92,15.87,15.88,187500.0
2006-11-14 15:00:00,15.89,15.91,15.88,15.9,278100.0,15.89,15.91,15.88,15.9,278100.0
2006-11-14 15:05:00,15.9,16.03,15.9,15.99,441700.0,15.9,16.03,15.9,15.99,441700.0
2006-11-14 15:10:00,15.99,16.03,15.98,16.02,251100.0,15.99,16.03,15.98,16.02,251100.0
2006-11-14 15:15:00,16.02,16.03,15.95,15.97,180000.0,16.02,16.03,15.95,15.97,180000.0
2006-11-14 15:20:00,15.97,15.99,15.93,15.95,141300.0,15.97,15.99,15.93,15.95,141300.0
2006-11-14 15:25:00,15.95,15.96,15.94,15.94,146700.0,15.95,15.96,15.94,15.94,146700.0
2006-11-14 15:30:00,15.94,15.96,15.87,15.9,265900.0,15.94,15.96,15.87,15.9,265900.0
2006-11-14 15:35:00,15.9,15.93,15.87,15.92,243300.0,15.9,15.93,15.87,15.92,243300.0
2006-11-14 15:40:00,15.91,15.92,15.89,15.9,159800.0,15.91,15.92,15.89,15.9,159800.0
2006-11-14 15:45:00,15.9,15.93,15.89,15.9,160500.0,15.9,15.93,15.89,15.9,160500.0
2006-11-14 15:50:00,15.89,15.96,15.89,15.89,260400.0,15.89,15.96,15.89,15.89,260400.0
2006-11-14 15:55:00,15.89,15.94,15.85,15.93,399500.0,15.89,15.94,15.85,15.93,399500.0
2006-11-15 09:30:00,15.94,16.0,15.9,15.9,162400.0,15.94,16.0,15.9,15.9,162400.0
2006-11-15 09:35:00,15.91,16.01,15.91,15.96,85500.0,15.91,16.01,15.91,15.96,85500.0
2006-11-15 09:40:00,15.97,15.99,15.9,15.97,84400.0,15.97,15.99,15.9,15.97,84400.0
2006-11-15 09:45:00,15.97,16.01,15.96,15.97,151100.0,15.97,16.01,15.96,15.97,151100.0
2006-11-15 09:50:00,15.97,16.0,15.92,16.0,124500.0,15.97,16.0,15.92,16.0,124500.0
2006-11-15 09:55:00,15.99,16.04,15.97,16.03,135800.0,15.99,16.04,15.97,16.03,135800.0
2006-11-15 10:00:00,16.03,16.04,15.99,16.0,212600.0,16.03,16.04,15.99,16.0,212600.0
2006-11-15 10:05:00,16.0,16.06,16.0,16.05,99800.0,16.0,16.06,16.0,16.05,99800.0
2006-11-15 10:10:00,16.05,16.09,16.03,16.07,114700.0,16.05,16.09,16.03,16.07,114700.0
2006-11-15 10:15:00,16.08,16.09,16.01,16.05,166200.0,16.08,16.09,16.01,16.05,166200.0
2006-11-15 10:20:00,16.05,16.06,16.02,16.04,111100.0,16.05,16.06,16.02,16.04,111100.0
2006-11-15 10:25:00,16.03,16.05,16.02,16.04,58300.0,16.03,16.05,16.02,16.04,58300.0
2006-11-15 10:30:00,16.03,16.05,16.0,16.05,123900.0,16.03,16.05,16.0,16.05,123900.0
2006-11-15 10:35:00,16.04,16.06,16.02,16.06,83900.0,16.04,16.06,16.02,16.06,83900.0
2006-11-15 10:40:00,16.06,16.06,16.02,16.03,48900.0,16.06,16.06,16.02,16.03,48900.0
2006-11-15 10:45:00,16.04,16.07,16.03,16.07,91200.0,16.04,16.07,16.03,16.07,91200.0
2006-11-15 10:50:00,16.06,16.16,16.06,16.15,162600.0,16.06,16.16,16.06,16.15,162600.0
2006-11-15 10:55:00,16.15,16.17,16.12,16.12,119600.0,16.15,16.17,16.12,16.12,119600.0
2006-11-15 11:00:00,16.13,16.13,16.06,16.07,45700.0,16.13,16.13,16.06,16.07,45700.0
2006-11-15 11:05:00,16.07,16.1,16.06,16.08,94800.0,16.07,16.1,16.06,16.08,94800.0
2006-11-15 11:10:00,16.09,16.19,16.08,16.17,211500.0,16.09,16.19,16.08,16.17,211500.0
2006-11-15 11:15:00,16.18,16.19,16.13,16.14,78500.0,16.18,16.19,16.13,16.14,78500.0
2006-11-15 11:20:00,16.15,16.16,16.12,16.14,91100.0,16.15,16.16,16.12,16.14,91100.0
2006-11-15 11:25:00,16.14,16.14,16.07,16.12,97700.0,16.14,16.14,16.07,16.12,97700.0
2006-11-15 11:30:00,16.12,16.12,16.06,16.08,207500.0,16.12,16.12,16.06,16.08,207500.0
2006-11-15 11:35:00,16.08,16.12,16.08,16.11,68400.0,16.08,16.12,16.08,16.11,68400.0
2006-11-15 11:40:00,16.11,16.12,16.09,16.09,38100.0,16.11,16.12,16.09,16.09,38100.0
2006-11-15 11:45:00,16.09,16.1,16.06,16.08,72200.0,16.09,16.1,16.06,16.08,72200.0
2006-11-15 11:50:00,16.09,16.1,16.06,16.06,150000.0,16.09,16.1,16.06,16.06,150000.0
2006-11-15 11:55:00,16.06,16.08,16.06,16.08,21200.0,16.06,16.08,16.06,16.08,21200.0
2006-11-15 12:00:00,16.08,16.11,16.07,16.08,61700.0,16.08,16.11,16.07,16.08,61700.0
2006-11-15 12:05:00,16.09,16.1,16.08,16.08,32000.0,16.09,16.1,16.08,16.08,32000.0
2006-11-15 12:10:00,16.08,16.09,16.07,16.09,33500.0,16.08,16.09,16.07,16.09,33500.0
2006-11-15 12:15:00,16.1,16.1,16.06,16.08,180400.0,16.1,16.1,16.06,16.08,180400.0
2006-11-15 12:20:00,16.08,16.1,16.06,16.1,123800.0,16.08,16.1,16.06,16.1,123800.0
2006-11-15 12:25:00,16.09,16.1,16.06,16.09,51600.0,16.09,16.1,16.06,16.09,51600.0
2006-11-15 12:30:00,16.09,16.09,16.06,16.07,38400.0,16.09,16.09,16.06,16.07,38400.0
2006-11-15 12:35:00,16.07,16.08,16.07,16.08,31600.0,16.07,16.08,16.07,16.08,31600.0
2006-11-15 12:40:00,16.08,16.09,16.04,16.07,165500.0,16.08,16.09,16.04,16.07,165500.0
2006-11-15 12:45:00,16.07,16.08,16.06,16.06,99200.0,16.07,16.08,16.06,16.06,99200.0
2006-11-15 12:50:00,16.07,16.09,16.06,16.08,86000.0,16.07,16.09,16.06,16.08,86000.0
2006-11-15 12:55:00,16.09,16.15,16.08,16.14,113200.0,16.09,16.15,16.08,16.14,113200.0
2006-11-15 13:00:00,16.14,16.15,16.13,16.13,43400.0,16.14,16.15,16.13,16.13,43400.0
2006-11-15 13:05:00,16.13,16.17,16.13,16.17,76000.0,16.13,16.17,16.13,16.17,76000.0
2006-11-15 13:10:00,16.17,16.19,16.16,16.16,152900.0,16.17,16.19,16.16,16.16,152900.0
2006-11-15 13:15:00,16.17,16.17,16.12,16.13,43000.0,16.17,16.17,16.12,16.13,43000.0
2006-11-15 13:20:00,16.13,16.14,16.12,16.13,30400.0,16.13,16.14,16.12,16.13,30400.0
2006-11-15 13:25:00,16.13,16.15,16.12,16.14,35900.0,16.13,16.15,16.12,16.14,35900.0
2006-11-15 13:30:00,16.15,16.15,16.12,16.14,47600.0,16.15,16.15,16.12,16.14,47600.0
2006-11-15 13:35:00,16.13,16.15,16.13,16.15,33600.0,16.13,16.15,16.13,16.15,33600.0
2006-11-15 13:40:00,16.14,16.15,16.13,16.15,73500.0,16.14,16.15,16.13,16.15,73500.0
2006-11-15 13:45:00,16.15,16.16,16.14,16.14,51800.0,16.15,16.16,16.14,16.14,51800.0
2006-11-15 13:50:00,16.15,16.16,16.13,16.16,74500.0,16.15,16.16,16.13,16.16,74500.0
2006-11-15 13:55:00,16.16,16.17,16.11,16.12,92800.0,16.16,16.17,16.11,16.12,92800.0
2006-11-15 14:00:00,16.12,16.14,16.06,16.13,202400.0,16.12,16.14,16.06,16.13,202400.0
2006-11-15 14:05:00,16.13,16.15,16.11,16.12,79700.0,16.13,16.15,16.11,16.12,79700.0
2006-11-15 14:10:00,16.12,16.14,16.12,16.13,61500.0,16.12,16.14,16.12,16.13,61500.0
2006-11-15 14:15:00,16.12,16.14,16.08,16.12,182400.0,16.12,16.14,16.08,16.12,182400.0
2006-11-15 14:20:00,16.12,16.12,16.07,16.07,194000.0,16.12,16.12,16.07,16.07,194000.0
2006-11-15 14:25:00,16.08,16.09,16.07,16.08,94100.0,16.08,16.09,16.07,16.08,94100.0
2006-11-15 14:30:00,16.08,16.11,16.07,16.09,101400.0,16.08,16.11,16.07,16.09,101400.0
2006-11-15 14:35:00,16.09,16.1,16.07,16.08,150600.0,16.09,16.1,16.07,16.08,150600.0
2006-11-15 14:40:00,16.08,16.09,16.07,16.08,71800.0,16.08,16.09,16.07,16.08,71800.0
2006-11-15 14:45:00,16.08,16.09,16.07,16.08,109200.0,16.08,16.09,16.07,16.08,109200.0
2006-11-15 14:50:00,16.07,16.09,16.06,16.06,142000.0,16.07,16.09,16.06,16.06,142000.0
2006-11-15 14:55:00,16.07,16.08,16.06,16.07,59700.0,16.07,16.08,16.06,16.07,59700.0
2006-11-15 15:00:00,16.07,16.07,16.04,16.06,136800.0,16.07,16.07,16.04,16.06,136800.0
2006-11-15 15:05:00,16.06,16.09,16.05,16.06,86700.0,16.06,16.09,16.05,16.06,86700.0
2006-11-15 15:10:00,16.06,16.07,16.03,16.05,111800.0,16.06,16.07,16.03,16.05,111800.0
2006-11-15 15:15:00,16.06,16.06,16.03,16.04,99300.0,16.06,16.06,16.03,16.04,99300.0
2006-11-15 15:20:00,16.05,16.06,16.03,16.03,111500.0,16.05,16.06,16.03,16.03,111500.0
2006-11-15 15:25:00,16.04,16.06,16.02,16.06,136900.0,16.04,16.06,16.02,16.06,136900.0
2006-11-15 15:30:00,16.06,16.06,16.01,16.01,146600.0,16.06,16.06,16.01,16.01,146600.0
2006-11-15 15:35:00,16.02,16.05,16.0,16.02,210400.0,16.02,16.05,16.0,16.02,210400.0
2006-11-15 15:40:00,16.02,16.05,15.99,16.01,252600.0,16.02,16.05,15.99,16.01,252600.0
2006-11-15 15:45:00,16.01,16.01,15.98,16.0,130900.0,16.01,16.01,15.98,16.0,130900.0
2006-11-15 15:50:00,16.0,16.02,15.99,16.0,189300.0,16.0,16.02,15.99,16.0,189300.0
2006-11-15 15:55:00,16.0,16.03,15.97,16.01,220800.0,16.0,16.03,15.97,16.01,220800.0
2006-11-16 09:30:00,16.08,16.13,16.05,16.11,116600.0,16.08,16.13,16.05,16.11,116600.0
2006-11-16 09:35:00,16.11,16.18,16.09,16.15,215100.0,16.11,16.18,16.09,16.15,215100.0
2006-11-16 09:40:00,16.15,16.2,16.1,16.18,157500.0,16.15,16.2,16.1,16.18,157500.0
2006-11-16 09:45:00,16.19,16.19,16.13,16.14,254500.0,16.19,16.19,16.13,16.14,254500.0
2006-11-16 09:50:00,16.14,16.18,16.12,16.16,57800.0,16.14,16.18,16.12,16.16,57800.0
2006-11-16 09:55:00,16.17,16.22,16.15,16.22,78200.0,16.17,16.22,16.15,16.22,78200.0
2006-11-16 10:00:00,16.22,16.27,16.21,16.22,147300.0,16.22,16.27,16.21,16.22,147300.0
2006-11-16 10:05:00,16.22,16.24,16.21,16.21,58500.0,16.22,16.24,16.21,16.21,58500.0
2006-11-16 10:10:00,16.21,16.24,16.2,16.24,89800.0,16.21,16.24,16.2,16.24,89800.0
2006-11-16 10:15:00,16.23,16.24,16.22,16.24,37300.0,16.23,16.24,16.22,16.24,37300.0
2006-11-16 10:20:00,16.23,16.29,16.23,16.25,106700.0,16.23,16.29,16.23,16.25,106700.0
2006-11-16 10:25:00,16.25,16.26,16.24,16.26,78000.0,16.25,16.26,16.24,16.26,78000.0
2006-11-16 10:30:00,16.25,16.3,16.25,16.29,140700.0,16.25,16.3,16.25,16.29,140700.0
2006-11-16 10:35:00,16.29,16.31,16.28,16.29,171800.0,16.29,16.31,16.28,16.29,171800.0
2006-11-16 10:40:00,16.28,16.29,16.23,16.23,117100.0,16.28,16.29,16.23,16.23,117100.0
2006-11-16 10:45:00,16.23,16.27,16.23,16.25,100100.0,16.23,16.27,16.23,16.25,100100.0
2006-11-16 10:50:00,16.25,16.29,16.24,16.25,123900.0,16.25,16.29,16.24,16.25,123900.0
2006-11-16 10:55:00,16.25,16.3,16.23,16.24,142200.0,16.25,16.3,16.23,16.24,142200.0
2006-11-16 11:00:00,16.25,16.25,16.21,16.22,86100.0,16.25,16.25,16.21,16.22,86100.0
2006-11-16 11:05:00,16.22,16.24,16.21,16.24,43200.0,16.22,16.24,16.21,16.24,43200.0
2006-11-16 11:10:00,16.24,16.26,16.23,16.25,96600.0,16.24,16.26,16.23,16.25,96600.0
2006-11-16 11:15:00,16.25,16.26,16.23,16.25,71200.0,16.25,16.26,16.23,16.25,71200.0
2006-11-16 11:20:00,16.24,16.26,16.24,16.26,76500.0,16.24,16.26,16.24,16.26,76500.0
2006-11-16 11:25:00,16.26,16.27,16.25,16.26,360400.0,16.26,16.27,16.25,16.26,360400.0
2006-11-16 11:30:00,16.25,16.29,16.25,16.29,78700.0,16.25,16.29,16.25,16.29,78700.0
2006-11-16 11:35:00,16.29,16.31,16.27,16.31,161000.0,16.29,16.31,16.27,16.31,161000.0
2006-11-16 11:40:00,16.31,16.35,16.3,16.33,145300.0,16.31,16.35,16.3,16.33,145300.0
2006-11-16 11:45:00,16.33,16.37,16.32,16.35,222500.0,16.33,16.37,16.32,16.35,222500.0
2006-11-16 11:50:00,16.36,16.37,16.34,16.36,48100.0,16.36,16.37,16.34,16.36,48100.0
2006-11-16 11:55:00,16.37,16.37,16.33,16.34,44400.0,16.37,16.37,16.33,16.34,44400.0
2006-11-16 12:00:00,16.33,16.34,16.31,16.31,55500.0,16.33,16.34,16.31,16.31,55500.0
2006-11-16 12:05:00,16.32,16.35,16.31,16.34,57800.0,16.32,16.35,16.31,16.34,57800.0
2006-11-16 12:10:00,16.33,16.35,16.32,16.35,128700.0,16.33,16.35,16.32,16.35,128700.0
2006-11-16 12:15:00,16.35,16.4,16.32,16.4,110300.0,16.35,16.4,16.32,16.4,110300.0
2006-11-16 12:20:00,16.4,16.4,16.33,16.35,211500.0,16.4,16.4,16.33,16.35,211500.0
2006-11-16 12:25:00,16.35,16.36,16.31,16.33,208300.0,16.35,16.36,16.31,16.33,208300.0
2006-11-16 12:30:00,16.32,16.33,16.28,16.28,155900.0,16.32,16.33,16.28,16.28,155900.0
2006-11-16 12:35:00,16.28,16.31,16.28,16.28,181000.0,16.28,16.31,16.28,16.28,181000.0
2006-11-16 12:40:00,16.29,16.33,16.29,16.32,54700.0,16.29,16.33,16.29,16.32,54700.0
2006-11-16 12:45:00,16.31,16.31,16.29,16.29,39900.0,16.31,16.31,16.29,16.29,39900.0
2006-11-16 12:50:00,16.3,16.3,16.28,16.28,40800.0,16.3,16.3,16.28,16.28,40800.0
2006-11-16 12:55:00,16.28,16.29,16.27,16.28,38100.0,16.28,16.29,16.27,16.28,38100.0
2006-11-16 13:00:00,16.28,16.28,16.27,16.28,26500.0,16.28,16.28,16.27,16.28,26500.0
2006-11-16 13:05:00,16.28,16.28,16.27,16.27,13900.0,16.28,16.28,16.27,16.27,13900.0
2006-11-16 13:10:00,16.28,16.28,16.27,16.28,86800.0,16.28,16.28,16.27,16.28,86800.0
2006-11-16 13:15:00,16.27,16.3,16.26,16.27,35400.0,16.27,16.3,16.26,16.27,35400.0
2006-11-16 13:20:00,16.27,16.27,16.25,16.27,34700.0,16.27,16.27,16.25,16.27,34700.0
2006-11-16 13:25:00,16.27,16.28,16.25,16.27,1424600.0,16.27,16.28,16.25,16.27,1424600.0
2006-11-16 13:30:00,16.28,16.32,16.28,16.32,70200.0,16.28,16.32,16.28,16.32,70200.0
2006-11-16 13:35:00,16.32,16.32,16.27,16.3,92500.0,16.32,16.32,16.27,16.3,92500.0
2006-11-16 13:40:00,16.3,16.3,16.27,16.29,42300.0,16.3,16.3,16.27,16.29,42300.0
2006-11-16 13:45:00,16.28,16.31,16.27,16.29,34900.0,16.28,16.31,16.27,16.29,34900.0
2006-11-16 13:50:00,16.29,16.3,16.27,16.28,67100.0,16.29,16.3,16.27,16.28,67100.0
2006-11-16 13:55:00,16.28,16.29,16.26,16.28,53700.0,16.28,16.29,16.26,16.28,53700.0
2006-11-16 14:00:00,16.28,16.3,16.22,16.26,107300.0,16.28,16.3,16.22,16.26,107300.0
2006-11-16 14:05:00,16.26,16.26,16.23,16.25,116200.0,16.26,16.26,16.23,16.25,116200.0
2006-11-16 14:10:00,16.25,16.29,16.25,16.28,99100.0,16.25,16.29,16.25,16.28,99100.0
2006-11-16 14:15:00,16.29,16.29,16.26,16.27,56200.0,16.29,16.29,16.26,16.27,56200.0
2006-11-16 14:20:00,16.28,16.28,16.26,16.27,21000.0,16.28,16.28,16.26,16.27,21000.0
2006-11-16 14:25:00,16.27,16.28,16.25,16.27,209000.0,16.27,16.28,16.25,16.27,209000.0
2006-11-16 14:30:00,16.28,16.28,16.23,16.27,102200.0,16.28,16.28,16.23,16.27,102200.0
2006-11-16 14:35:00,16.27,16.27,16.25,16.26,47400.0,16.27,16.27,16.25,16.26,47400.0
2006-11-16 14:40:00,16.26,16.26,16.24,16.26,195300.0,16.26,16.26,16.24,16.26,195300.0
2006-11-16 14:45:00,16.26,16.27,16.25,16.25,105500.0,16.26,16.27,16.25,16.25,105500.0
2006-11-16 14:50:00,16.26,16.26,16.25,16.25,55100.0,16.26,16.26,16.25,16.25,55100.0
2006-11-16 14:55:00,16.25,16.27,16.24,16.27,50200.0,16.25,16.27,16.24,16.27,50200.0
2006-11-16 15:00:00,16.27,16.28,16.26,16.28,13600.0,16.27,16.28,16.26,16.28,13600.0
2006-11-16 15:05:00,16.28,16.29,16.27,16.28,29800.0,16.28,16.29,16.27,16.28,29800.0
2006-11-16 15:10:00,16.29,16.3,16.28,16.3,49800.0,16.29,16.3,16.28,16.3,49800.0
2006-11-16 15:15:00,16.29,16.3,16.28,16.3,31600.0,16.29,16.3,16.28,16.3,31600.0
2006-11-16 15:20:00,16.29,16.29,16.28,16.29,21700.0,16.29,16.29,16.28,16.29,21700.0
2006-11-16 15:25:00,16.29,16.3,16.26,16.26,32700.0,16.29,16.3,16.26,16.26,32700.0
2006-11-16 15:30:00,16.27,16.3,16.26,16.28,81500.0,16.27,16.3,16.26,16.28,81500.0
2006-11-16 15:35:00,16.29,16.3,16.28,16.29,48800.0,16.29,16.3,16.28,16.29,48800.0
2006-11-16 15:40:00,16.3,16.33,16.28,16.33,100800.0,16.3,16.33,16.28,16.33,100800.0
2006-11-16 15:45:00,16.33,16.36,16.32,16.35,139900.0,16.33,16.36,16.32,16.35,139900.0
2006-11-16 15:50:00,16.35,16.39,16.34,16.39,283200.0,16.35,16.39,16.34,16.39,283200.0
2006-11-16 15:55:00,16.39,16.41,16.3,16.32,314100.0,16.39,16.41,16.3,16.32,314100.0
2006-11-17 09:30:00,15.99,16.2,15.99,16.11,1004400.0,15.99,16.2,15.99,16.11,1004400.0
2006-11-17 09:35:00,16.1,16.17,16.06,16.11,374400.0,16.1,16.17,16.06,16.11,374400.0
2006-11-17 09:40:00,16.11,16.14,16.1,16.11,137400.0,16.11,16.14,16.1,16.11,137400.0
2006-11-17 09:45:00,16.11,16.19,16.1,16.17,663900.0,16.11,16.19,16.1,16.17,663900.0
2006-11-17 09:50:00,16.17,16.26,16.15,16.21,338000.0,16.17,16.26,16.15,16.21,338000.0
2006-11-17 09:55:00,16.22,16.26,16.18,16.23,334900.0,16.22,16.26,16.18,16.23,334900.0
2006-11-17 10:00:00,16.23,16.24,16.2,16.23,77700.0,16.23,16.24,16.2,16.23,77700.0
2006-11-17 10:05:00,16.24,16.24,16.2,16.23,450700.0,16.24,16.24,16.2,16.23,450700.0
2006-11-17 10:10:00,16.23,16.25,16.13,16.13,284500.0,16.23,16.25,16.13,16.13,284500.0
2006-11-17 10:15:00,16.13,16.2,16.07,16.16,325000.0,16.13,16.2,16.07,16.16,325000.0
2006-11-17 10:20:00,16.15,16.16,16.13,16.15,316500.0,16.15,16.16,16.13,16.15,316500.0
2006-11-17 10:25:00,16.15,16.24,16.14,16.2,467500.0,16.15,16.24,16.14,16.2,467500.0
2006-11-17 10:30:00,16.2,16.21,16.18,16.2,312600.0,16.2,16.21,16.18,16.2,312600.0
2006-11-17 10:35:00,16.2,16.25,16.19,16.2,530400.0,16.2,16.25,16.19,16.2,530400.0
2006-11-17 10:40:00,16.2,16.21,16.19,16.19,39800.0,16.2,16.21,16.19,16.19,39800.0
2006-11-17 10:45:00,16.2,16.2,16.16,16.18,209100.0,16.2,16.2,16.16,16.18,209100.0
2006-11-17 10:50:00,16.18,16.18,16.14,16.14,233300.0,16.18,16.18,16.14,16.14,233300.0
2006-11-17 10:55:00,16.15,16.18,16.13,16.17,95600.0,16.15,16.18,16.13,16.17,95600.0
2006-11-17 11:00:00,16.16,16.18,16.14,16.15,332700.0,16.16,16.18,16.14,16.15,332700.0
2006-11-17 11:05:00,16.16,16.16,16.13,16.15,175300.0,16.16,16.16,16.13,16.15,175300.0
2006-11-17 11:10:00,16.15,16.16,16.13,16.13,151800.0,16.15,16.16,16.13,16.13,151800.0
2006-11-17 11:15:00,16.13,16.19,16.11,16.17,313000.0,16.13,16.19,16.11,16.17,313000.0
2006-11-17 11:20:00,16.17,16.18,16.15,16.18,67900.0,16.17,16.18,16.15,16.18,67900.0
2006-11-17 11:25:00,16.17,16.2,16.17,16.17,101900.0,16.17,16.2,16.17,16.17,101900.0
2006-11-17 11:30:00,16.17,16.21,16.16,16.2,204900.0,16.17,16.21,16.16,16.2,204900.0
2006-11-17 11:35:00,16.2,16.21,16.19,16.2,332200.0,16.2,16.21,16.19,16.2,332200.0
2006-11-17 11:40:00,16.2,16.2,16.17,16.17,83900.0,16.2,16.2,16.17,16.17,83900.0
2006-11-17 11:45:00,16.17,16.18,16.13,16.17,91600.0,16.17,16.18,16.13,16.17,91600.0
2006-11-17 11:50:00,16.17,16.19,16.17,16.19,56400.0,16.17,16.19,16.17,16.19,56400.0
2006-11-17 11:55:00,16.18,16.2,16.18,16.2,100600.0,16.18,16.2,16.18,16.2,100600.0
2006-11-17 12:00:00,16.2,16.21,16.19,16.19,29800.0,16.2,16.21,16.19,16.19,29800.0
2006-11-17 12:05:00,16.2,16.2,16.18,16.18,145500.0,16.2,16.2,16.18,16.18,145500.0
2006-11-17 12:10:00,16.18,16.19,16.17,16.17,80100.0,16.18,16.19,16.17,16.17,80100.0
2006-11-17 12:15:00,16.17,16.18,16.17,16.17,35600.0,16.17,16.18,16.17,16.17,35600.0
2006-11-17 12:20:00,16.17,16.19,16.12,16.13,295800.0,16.17,16.19,16.12,16.13,295800.0
2006-11-17 12:25:00,16.13,16.16,16.12,16.12,215900.0,16.13,16.16,16.12,16.12,215900.0
2006-11-17 12:30:00,16.13,16.16,16.11,16.15,87800.0,16.13,16.16,16.11,16.15,87800.0
2006-11-17 12:35:00,16.15,16.16,16.14,16.15,32300.0,16.15,16.16,16.14,16.15,32300.0
2006-11-17 12:40:00,16.15,16.15,16.14,16.14,15000.0,16.15,16.15,16.14,16.14,15000.0
2006-11-17 12:45:00,16.14,16.15,16.14,16.14,38900.0,16.14,16.15,16.14,16.14,38900.0
2006-11-17 12:50:00,16.15,16.15,16.13,16.14,34300.0,16.15,16.15,16.13,16.14,34300.0
2006-11-17 12:55:00,16.14,16.14,16.13,16.13,35700.0,16.14,16.14,16.13,16.13,35700.0
2006-11-17 13:00:00,16.13,16.13,16.11,16.11,69800.0,16.13,16.13,16.11,16.11,69800.0
2006-11-17 13:05:00,16.11,16.12,16.1,16.1,150600.0,16.11,16.12,16.1,16.1,150600.0
2006-11-17 13:10:00,16.1,16.11,16.09,16.11,178200.0,16.1,16.11,16.09,16.11,178200.0
2006-11-17 13:15:00,16.1,16.11,16.09,16.11,207700.0,16.1,16.11,16.09,16.11,207700.0
2006-11-17 13:20:00,16.1,16.1,16.09,16.09,34600.0,16.1,16.1,16.09,16.09,34600.0
2006-11-17 13:25:00,16.1,16.12,16.09,16.11,57300.0,16.1,16.12,16.09,16.11,57300.0
2006-11-17 13:30:00,16.12,16.12,16.11,16.12,29000.0,16.12,16.12,16.11,16.12,29000.0
2006-11-17 13:35:00,16.12,16.13,16.11,16.12,70400.0,16.12,16.13,16.11,16.12,70400.0
2006-11-17 13:40:00,16.12,16.13,16.12,16.13,20500.0,16.12,16.13,16.12,16.13,20500.0
2006-11-17 13:45:00,16.13,16.15,16.12,16.15,118400.0,16.13,16.15,16.12,16.15,118400.0
2006-11-17 13:50:00,16.14,16.16,16.13,16.14,217300.0,16.14,16.16,16.13,16.14,217300.0
2006-11-17 13:55:00,16.14,16.15,16.11,16.11,86900.0,16.14,16.15,16.11,16.11,86900.0
2006-11-17 14:00:00,16.11,16.13,16.1,16.12,97900.0,16.11,16.13,16.1,16.12,97900.0
2006-11-17 14:05:00,16.12,16.13,16.11,16.12,168600.0,16.12,16.13,16.11,16.12,168600.0
2006-11-17 14:10:00,16.12,16.15,16.12,16.14,110900.0,16.12,16.15,16.12,16.14,110900.0
2006-11-17 14:15:00,16.15,16.16,16.13,16.14,230500.0,16.15,16.16,16.13,16.14,230500.0
2006-11-17 14:20:00,16.13,16.14,16.12,16.13,37500.0,16.13,16.14,16.12,16.13,37500.0
2006-11-17 14:25:00,16.14,16.14,16.11,16.14,48300.0,16.14,16.14,16.11,16.14,48300.0
2006-11-17 14:30:00,16.14,16.17,16.13,16.16,179700.0,16.14,16.17,16.13,16.16,179700.0
2006-11-17 14:35:00,16.15,16.16,16.14,16.16,48300.0,16.15,16.16,16.14,16.16,48300.0
2006-11-17 14:40:00,16.15,16.16,16.14,16.15,68000.0,16.15,16.16,16.14,16.15,68000.0
2006-11-17 14:45:00,16.16,16.33,16.15,16.29,913900.0,16.16,16.33,16.15,16.29,913900.0
2006-11-17 14:50:00,16.29,16.3,16.22,16.26,290900.0,16.29,16.3,16.22,16.26,290900.0
2006-11-17 14:55:00,16.26,16.28,16.2,16.26,163800.0,16.26,16.28,16.2,16.26,163800.0
2006-11-17 15:00:00,16.27,16.27,16.18,16.19,228200.0,16.27,16.27,16.18,16.19,228200.0
2006-11-17 15:05:00,16.19,16.23,16.17,16.2,210700.0,16.19,16.23,16.17,16.2,210700.0
2006-11-17 15:10:00,16.2,16.21,16.19,16.2,214500.0,16.2,16.21,16.19,16.2,214500.0
2006-11-17 15:15:00,16.21,16.25,16.19,16.21,165000.0,16.21,16.25,16.19,16.21,165000.0
2006-11-17 15:20:00,16.21,16.22,16.18,16.2,100300.0,16.21,16.22,16.18,16.2,100300.0
2006-11-17 15:25:00,16.2,16.21,16.18,16.19,91000.0,16.2,16.21,16.18,16.19,91000.0
2006-11-17 15:30:00,16.19,16.2,16.17,16.19,302900.0,16.19,16.2,16.17,16.19,302900.0
2006-11-17 15:35:00,16.18,16.19,16.15,16.17,5210700.0,16.18,16.19,16.15,16.17,5210700.0
2006-11-17 15:40:00,16.17,16.21,16.16,16.2,195700.0,16.17,16.21,16.16,16.2,195700.0
2006-11-17 15:45:00,16.2,16.23,16.19,16.2,235100.0,16.2,16.23,16.19,16.2,235100.0
2006-11-17 15:50:00,16.2,16.23,16.19,16.21,278000.0,16.2,16.23,16.19,16.21,278000.0
2006-11-17 15:55:00,16.2,16.25,16.2,16.23,232500.0,16.2,16.25,16.2,16.23,232500.0
2006-11-20 09:30:00,16.3,16.33,16.24,16.26,111200.0,16.3,16.33,16.24,16.26,111200.0
2006-11-20 09:35:00,16.25,16.28,16.23,16.26,60800.0,16.25,16.28,16.23,16.26,60800.0
2006-11-20 09:40:00,16.25,16.27,16.23,16.26,93000.0,16.25,16.27,16.23,16.26,93000.0
2006-11-20 09:45:00,16.27,16.28,16.24,16.28,76500.0,16.27,16.28,16.24,16.28,76500.0
2006-11-20 09:50:00,16.28,16.32,16.24,16.29,144500.0,16.28,16.32,16.24,16.29,144500.0
2006-11-20 09:55:00,16.3,16.31,16.29,16.31,100900.0,16.3,16.31,16.29,16.31,100900.0
2006-11-20 10:00:00,16.31,16.33,16.28,16.29,202900.0,16.31,16.33,16.28,16.29,202900.0
2006-11-20 10:05:00,16.29,16.3,16.26,16.26,69400.0,16.29,16.3,16.26,16.26,69400.0
2006-11-20 10:10:00,16.26,16.29,16.26,16.28,75700.0,16.26,16.29,16.26,16.28,75700.0
2006-11-20 10:15:00,16.27,16.28,16.25,16.25,70400.0,16.27,16.28,16.25,16.25,70400.0
2006-11-20 10:20:00,16.26,16.28,16.25,16.26,53300.0,16.26,16.28,16.25,16.26,53300.0
2006-11-20 10:25:00,16.26,16.27,16.24,16.26,122300.0,16.26,16.27,16.24,16.26,122300.0
2006-11-20 10:30:00,16.26,16.28,16.24,16.25,241900.0,16.26,16.28,16.24,16.25,241900.0
2006-11-20 10:35:00,16.25,16.27,16.24,16.26,59200.0,16.25,16.27,16.24,16.26,59200.0
2006-11-20 10:40:00,16.26,16.27,16.25,16.25,39600.0,16.26,16.27,16.25,16.25,39600.0
2006-11-20 10:45:00,16.25,16.27,16.24,16.25,43500.0,16.25,16.27,16.24,16.25,43500.0
2006-11-20 10:50:00,16.25,16.28,16.24,16.27,57100.0,16.25,16.28,16.24,16.27,57100.0
2006-11-20 10:55:00,16.27,16.28,16.25,16.26,133700.0,16.27,16.28,16.25,16.26,133700.0
2006-11-20 11:00:00,16.26,16.26,16.25,16.26,34400.0,16.26,16.26,16.25,16.26,34400.0
2006-11-20 11:05:00,16.26,16.26,16.24,16.24,99600.0,16.26,16.26,16.24,16.24,99600.0
2006-11-20 11:10:00,16.25,16.27,16.24,16.25,130600.0,16.25,16.27,16.24,16.25,130600.0
2006-11-20 11:15:00,16.24,16.25,16.23,16.24,81400.0,16.24,16.25,16.23,16.24,81400.0
2006-11-20 11:20:00,16.24,16.25,16.23,16.24,74200.0,16.24,16.25,16.23,16.24,74200.0
2006-11-20 11:25:00,16.24,16.24,16.23,16.24,32900.0,16.24,16.24,16.23,16.24,32900.0
2006-11-20 11:30:00,16.25,16.27,16.24,16.25,180900.0,16.25,16.27,16.24,16.25,180900.0
2006-11-20 11:35:00,16.25,16.26,16.24,16.25,40000.0,16.25,16.26,16.24,16.25,40000.0
2006-11-20 11:40:00,16.25,16.26,16.24,16.25,87500.0,16.25,16.26,16.24,16.25,87500.0
2006-11-20 11:45:00,16.25,16.25,16.24,16.25,34800.0,16.25,16.25,16.24,16.25,34800.0
2006-11-20 11:50:00,16.26,16.26,16.24,16.26,50500.0,16.26,16.26,16.24,16.26,50500.0
2006-11-20 11:55:00,16.25,16.26,16.24,16.25,30000.0,16.25,16.26,16.24,16.25,30000.0
2006-11-20 12:00:00,16.25,16.26,16.24,16.24,76400.0,16.25,16.26,16.24,16.24,76400.0
2006-11-20 12:05:00,16.24,16.26,16.24,16.25,99800.0,16.24,16.26,16.24,16.25,99800.0
2006-11-20 12:10:00,16.25,16.26,16.24,16.25,26700.0,16.25,16.26,16.24,16.25,26700.0
2006-11-20 12:15:00,16.25,16.25,16.24,16.24,17300.0,16.25,16.25,16.24,16.24,17300.0
2006-11-20 12:20:00,16.25,16.25,16.24,16.24,19900.0,16.25,16.25,16.24,16.24,19900.0
2006-11-20 12:25:00,16.24,16.27,16.24,16.25,87400.0,16.24,16.27,16.24,16.25,87400.0
2006-11-20 12:30:00,16.25,16.25,16.24,16.24,15000.0,16.25,16.25,16.24,16.24,15000.0
2006-11-20 12:35:00,16.24,16.25,16.24,16.25,15600.0,16.24,16.25,16.24,16.25,15600.0
2006-11-20 12:40:00,16.25,16.25,16.24,16.25,18800.0,16.25,16.25,16.24,16.25,18800.0
2006-11-20 12:45:00,16.24,16.25,16.22,16.23,94000.0,16.24,16.25,16.22,16.23,94000.0
2006-11-20 12:50:00,16.22,16.22,16.2,16.2,128100.0,16.22,16.22,16.2,16.2,128100.0
2006-11-20 12:55:00,16.2,16.22,16.2,16.21,149600.0,16.2,16.22,16.2,16.21,149600.0
2006-11-20 13:00:00,16.21,16.22,16.18,16.19,125200.0,16.21,16.22,16.18,16.19,125200.0
2006-11-20 13:05:00,16.18,16.19,16.18,16.19,95900.0,16.18,16.19,16.18,16.19,95900.0
2006-11-20 13:10:00,16.18,16.2,16.18,16.19,71700.0,16.18,16.2,16.18,16.19,71700.0
2006-11-20 13:15:00,16.19,16.2,16.18,16.19,92600.0,16.19,16.2,16.18,16.19,92600.0
2006-11-20 13:20:00,16.19,16.19,16.17,16.18,44700.0,16.19,16.19,16.17,16.18,44700.0
2006-11-20 13:25:00,16.18,16.18,16.17,16.18,27500.0,16.18,16.18,16.17,16.18,27500.0
2006-11-20 13:30:00,16.18,16.19,16.16,16.16,211600.0,16.18,16.19,16.16,16.16,211600.0
2006-11-20 13:35:00,16.16,16.17,16.14,16.17,667100.0,16.16,16.17,16.14,16.17,667100.0
2006-11-20 13:40:00,16.17,16.19,16.15,16.16,77700.0,16.17,16.19,16.15,16.16,77700.0
2006-11-20 13:45:00,16.15,16.16,16.15,16.16,54500.0,16.15,16.16,16.15,16.16,54500.0
2006-11-20 13:50:00,16.16,16.16,16.15,16.16,20500.0,16.16,16.16,16.15,16.16,20500.0
2006-11-20 13:55:00,16.16,16.18,16.15,16.18,43000.0,16.16,16.18,16.15,16.18,43000.0
2006-11-20 14:00:00,16.18,16.22,16.17,16.2,97000.0,16.18,16.22,16.17,16.2,97000.0
2006-11-20 14:05:00,16.2,16.23,16.2,16.21,138900.0,16.2,16.23,16.2,16.21,138900.0
2006-11-20 14:10:00,16.21,16.22,16.2,16.21,70400.0,16.21,16.22,16.2,16.21,70400.0
2006-11-20 14:15:00,16.2,16.21,16.18,16.18,55800.0,16.2,16.21,16.18,16.18,55800.0
2006-11-20 14:20:00,16.19,16.19,16.14,16.17,137500.0,16.19,16.19,16.14,16.17,137500.0
2006-11-20 14:25:00,16.17,16.18,16.13,16.17,112900.0,16.17,16.18,16.13,16.17,112900.0
2006-11-20 14:30:00,16.16,16.17,16.14,16.16,76400.0,16.16,16.17,16.14,16.16,76400.0
2006-11-20 14:35:00,16.15,16.17,16.14,16.17,59600.0,16.15,16.17,16.14,16.17,59600.0
2006-11-20 14:40:00,16.17,16.17,16.15,16.17,45900.0,16.17,16.17,16.15,16.17,45900.0
2006-11-20 14:45:00,16.17,16.2,16.16,16.2,85000.0,16.17,16.2,16.16,16.2,85000.0
2006-11-20 14:50:00,16.2,16.2,16.18,16.19,66800.0,16.2,16.2,16.18,16.19,66800.0
2006-11-20 14:55:00,16.19,16.2,16.18,16.2,74400.0,16.19,16.2,16.18,16.2,74400.0
2006-11-20 15:00:00,16.2,16.21,16.19,16.19,89400.0,16.2,16.21,16.19,16.19,89400.0
2006-11-20 15:05:00,16.19,16.2,16.19,16.19,50200.0,16.19,16.2,16.19,16.19,50200.0
2006-11-20 15:10:00,16.19,16.21,16.18,16.2,108500.0,16.19,16.21,16.18,16.2,108500.0
2006-11-20 15:15:00,16.21,16.21,16.19,16.2,71900.0,16.21,16.21,16.19,16.2,71900.0
2006-11-20 15:20:00,16.2,16.21,16.18,16.19,123500.0,16.2,16.21,16.18,16.19,123500.0
2006-11-20 15:25:00,16.19,16.2,16.18,16.19,73500.0,16.19,16.2,16.18,16.19,73500.0
2006-11-20 15:30:00,16.19,16.2,16.17,16.2,190600.0,16.19,16.2,16.17,16.2,190600.0
2006-11-20 15:35:00,16.19,16.2,16.18,16.2,74400.0,16.19,16.2,16.18,16.2,74400.0
2006-11-20 15:40:00,16.2,16.2,16.18,16.2,104400.0,16.2,16.2,16.18,16.2,104400.0
2006-11-20 15:45:00,16.2,16.2,16.18,16.19,133900.0,16.2,16.2,16.18,16.19,133900.0
2006-11-20 15:50:00,16.2,16.21,16.19,16.2,144500.0,16.2,16.21,16.19,16.2,144500.0
2006-11-20 15:55:00,16.2,16.2,16.17,16.2,168000.0,16.2,16.2,16.17,16.2,168000.0
2006-11-21 09:30:00,16.34,16.43,16.28,16.3,339600.0,16.34,16.43,16.28,16.3,339600.0
2006-11-21 09:35:00,16.3,16.36,16.26,16.33,305700.0,16.3,16.36,16.26,16.33,305700.0
2006-11-21 09:40:00,16.32,16.42,16.31,16.41,248800.0,16.32,16.42,16.31,16.41,248800.0
2006-11-21 09:45:00,16.41,16.45,16.38,16.4,392200.0,16.41,16.45,16.38,16.4,392200.0
2006-11-21 09:50:00,16.4,16.42,16.37,16.37,276800.0,16.4,16.42,16.37,16.37,276800.0
2006-11-21 09:55:00,16.38,16.39,16.34,16.38,190900.0,16.38,16.39,16.34,16.38,190900.0
2006-11-21 10:00:00,16.38,16.39,16.32,16.36,388500.0,16.38,16.39,16.32,16.36,388500.0
2006-11-21 10:05:00,16.37,16.37,16.32,16.35,197300.0,16.37,16.37,16.32,16.35,197300.0
2006-11-21 10:10:00,16.34,16.36,16.33,16.36,111400.0,16.34,16.36,16.33,16.36,111400.0
2006-11-21 10:15:00,16.36,16.36,16.34,16.34,64400.0,16.36,16.36,16.34,16.34,64400.0
2006-11-21 10:20:00,16.34,16.38,16.34,16.38,95000.0,16.34,16.38,16.34,16.38,95000.0
2006-11-21 10:25:00,16.38,16.39,16.29,16.33,183700.0,16.38,16.39,16.29,16.33,183700.0
2006-11-21 10:30:00,16.34,16.38,16.33,16.37,79600.0,16.34,16.38,16.33,16.37,79600.0
2006-11-21 10:35:00,16.37,16.37,16.31,16.33,93600.0,16.37,16.37,16.31,16.33,93600.0
2006-11-21 10:40:00,16.32,16.35,16.31,16.33,121400.0,16.32,16.35,16.31,16.33,121400.0
2006-11-21 10:45:00,16.34,16.34,16.32,16.33,68500.0,16.34,16.34,16.32,16.33,68500.0
2006-11-21 10:50:00,16.33,16.34,16.32,16.33,49300.0,16.33,16.34,16.32,16.33,49300.0
2006-11-21 10:55:00,16.33,16.34,16.3,16.31,54700.0,16.33,16.34,16.3,16.31,54700.0
2006-11-21 11:00:00,16.31,16.31,16.25,16.26,209400.0,16.31,16.31,16.25,16.26,209400.0
2006-11-21 11:05:00,16.25,16.26,16.23,16.24,118500.0,16.25,16.26,16.23,16.24,118500.0
2006-11-21 11:10:00,16.23,16.25,16.23,16.25,52400.0,16.23,16.25,16.23,16.25,52400.0
2006-11-21 11:15:00,16.25,16.25,16.24,16.25,65200.0,16.25,16.25,16.24,16.25,65200.0
2006-11-21 11:20:00,16.25,16.26,16.23,16.26,188400.0,16.25,16.26,16.23,16.26,188400.0
2006-11-21 11:25:00,16.26,16.26,16.24,16.25,77900.0,16.26,16.26,16.24,16.25,77900.0
2006-11-21 11:30:00,16.26,16.29,16.25,16.28,69300.0,16.26,16.29,16.25,16.28,69300.0
2006-11-21 11:35:00,16.28,16.3,16.28,16.3,36700.0,16.28,16.3,16.28,16.3,36700.0
2006-11-21 11:40:00,16.3,16.3,16.28,16.28,107700.0,16.3,16.3,16.28,16.28,107700.0
2006-11-21 11:45:00,16.29,16.29,16.26,16.27,34100.0,16.29,16.29,16.26,16.27,34100.0
2006-11-21 11:50:00,16.26,16.27,16.26,16.26,19500.0,16.26,16.27,16.26,16.26,19500.0
2006-11-21 11:55:00,16.26,16.29,16.26,16.28,72600.0,16.26,16.29,16.26,16.28,72600.0
2006-11-21 12:00:00,16.29,16.29,16.26,16.26,63100.0,16.29,16.29,16.26,16.26,63100.0
2006-11-21 12:05:00,16.26,16.28,16.26,16.28,43000.0,16.26,16.28,16.26,16.28,43000.0
2006-11-21 12:10:00,16.28,16.29,16.27,16.28,97300.0,16.28,16.29,16.27,16.28,97300.0
2006-11-21 12:15:00,16.29,16.29,16.28,16.28,48900.0,16.29,16.29,16.28,16.28,48900.0
2006-11-21 12:20:00,16.29,16.32,16.28,16.31,69900.0,16.29,16.32,16.28,16.31,69900.0
2006-11-21 12:25:00,16.31,16.35,16.31,16.34,167300.0,16.31,16.35,16.31,16.34,167300.0
2006-11-21 12:30:00,16.35,16.35,16.32,16.32,42000.0,16.35,16.35,16.32,16.32,42000.0
2006-11-21 12:35:00,16.32,16.33,16.31,16.32,40100.0,16.32,16.33,16.31,16.32,40100.0
2006-11-21 12:40:00,16.33,16.33,16.32,16.33,50600.0,16.33,16.33,16.32,16.33,50600.0
2006-11-21 12:45:00,16.33,16.39,16.32,16.37,125800.0,16.33,16.39,16.32,16.37,125800.0
2006-11-21 12:50:00,16.37,16.38,16.36,16.37,52100.0,16.37,16.38,16.36,16.37,52100.0
2006-11-21 12:55:00,16.36,16.4,16.36,16.4,86600.0,16.36,16.4,16.36,16.4,86600.0
2006-11-21 13:00:00,16.4,16.46,16.39,16.45,342400.0,16.4,16.46,16.39,16.45,342400.0
2006-11-21 13:05:00,16.46,16.52,16.46,16.51,274700.0,16.46,16.52,16.46,16.51,274700.0
2006-11-21 13:10:00,16.51,16.52,16.45,16.5,123800.0,16.51,16.52,16.45,16.5,123800.0
2006-11-21 13:15:00,16.51,16.51,16.48,16.48,75900.0,16.51,16.51,16.48,16.48,75900.0
2006-11-21 13:20:00,16.48,16.48,16.45,16.47,42400.0,16.48,16.48,16.45,16.47,42400.0
2006-11-21 13:25:00,16.46,16.48,16.46,16.47,42000.0,16.46,16.48,16.46,16.47,42000.0
2006-11-21 13:30:00,16.47,16.47,16.46,16.46,26900.0,16.47,16.47,16.46,16.46,26900.0
2006-11-21 13:35:00,16.46,16.47,16.45,16.46,21500.0,16.46,16.47,16.45,16.46,21500.0
2006-11-21 13:40:00,16.47,16.51,16.46,16.51,124900.0,16.47,16.51,16.46,16.51,124900.0
2006-11-21 13:45:00,16.51,16.51,16.48,16.49,69800.0,16.51,16.51,16.48,16.49,69800.0
2006-11-21 13:50:00,16.49,16.51,16.48,16.5,114900.0,16.49,16.51,16.48,16.5,114900.0
2006-11-21 13:55:00,16.49,16.5,16.49,16.5,58100.0,16.49,16.5,16.49,16.5,58100.0
2006-11-21 14:00:00,16.5,16.51,16.49,16.5,38500.0,16.5,16.51,16.49,16.5,38500.0
2006-11-21 14:05:00,16.49,16.5,16.45,16.47,213700.0,16.49,16.5,16.45,16.47,213700.0
2006-11-21 14:10:00,16.48,16.5,16.46,16.47,125000.0,16.48,16.5,16.46,16.47,125000.0
2006-11-21 14:15:00,16.47,16.5,16.47,16.49,107700.0,16.47,16.5,16.47,16.49,107700.0
2006-11-21 14:20:00,16.49,16.5,16.47,16.48,44300.0,16.49,16.5,16.47,16.48,44300.0
2006-11-21 14:25:00,16.47,16.48,16.46,16.46,53400.0,16.47,16.48,16.46,16.46,53400.0
2006-11-21 14:30:00,16.47,16.47,16.45,16.45,58300.0,16.47,16.47,16.45,16.45,58300.0
2006-11-21 14:35:00,16.45,16.47,16.45,16.46,41600.0,16.45,16.47,16.45,16.46,41600.0
2006-11-21 14:40:00,16.46,16.47,16.45,16.47,104900.0,16.46,16.47,16.45,16.47,104900.0
2006-11-21 14:45:00,16.48,16.48,16.45,16.45,69100.0,16.48,16.48,16.45,16.45,69100.0
2006-11-21 14:50:00,16.46,16.5,16.45,16.5,142600.0,16.46,16.5,16.45,16.5,142600.0
2006-11-21 14:55:00,16.5,16.5,16.48,16.49,112700.0,16.5,16.5,16.48,16.49,112700.0
2006-11-21 15:00:00,16.48,16.49,16.45,16.47,137300.0,16.48,16.49,16.45,16.47,137300.0
2006-11-21 15:05:00,16.46,16.5,16.46,16.48,105900.0,16.46,16.5,16.46,16.48,105900.0
2006-11-21 15:10:00,16.48,16.5,16.46,16.5,187800.0,16.48,16.5,16.46,16.5,187800.0
2006-11-21 15:15:00,16.5,16.5,16.46,16.5,205300.0,16.5,16.5,16.46,16.5,205300.0
2006-11-21 15:20:00,16.5,16.5,16.49,16.49,234300.0,16.5,16.5,16.49,16.49,234300.0
2006-11-21 15:25:00,16.5,16.51,16.49,16.5,105400.0,16.5,16.51,16.49,16.5,105400.0
2006-11-21 15:30:00,16.51,16.52,16.5,16.51,182600.0,16.51,16.52,16.5,16.51,182600.0
2006-11-21 15:35:00,16.52,16.52,16.49,16.5,99800.0,16.52,16.52,16.49,16.5,99800.0
2006-11-21 15:40:00,16.5,16.52,16.49,16.52,116200.0,16.5,16.52,16.49,16.52,116200.0
2006-11-21 15:45:00,16.52,16.54,16.51,16.54,166100.0,16.52,16.54,16.51,16.54,166100.0
2006-11-21 15:50:00,16.54,16.54,16.52,16.53,142000.0,16.54,16.54,16.52,16.53,142000.0
2006-11-21 15:55:00,16.53,16.57,16.52,16.57,352300.0,16.53,16.57,16.52,16.57,352300.0
2006-11-22 09:30:00,16.57,16.6,16.5,16.58,153100.0,16.57,16.6,16.5,16.58,153100.0
2006-11-22 09:35:00,16.57,16.64,16.55,16.63,117600.0,16.57,16.64,16.55,16.63,117600.0
2006-11-22 09:40:00,16.63,16.67,16.6,16.61,163700.0,16.63,16.67,16.6,16.61,163700.0
2006-11-22 09:45:00,16.6,16.62,16.6,16.6,117300.0,16.6,16.62,16.6,16.6,117300.0
2006-11-22 09:50:00,16.61,16.64,16.6,16.63,109500.0,16.61,16.64,16.6,16.63,109500.0
2006-11-22 09:55:00,16.62,16.66,16.61,16.63,113700.0,16.62,16.66,16.61,16.63,113700.0
2006-11-22 10:00:00,16.63,16.65,16.59,16.59,99000.0,16.63,16.65,16.59,16.59,99000.0
2006-11-22 10:05:00,16.59,16.6,16.55,16.6,89600.0,16.59,16.6,16.55,16.6,89600.0
2006-11-22 10:10:00,16.59,16.6,16.56,16.56,88600.0,16.59,16.6,16.56,16.56,88600.0
2006-11-22 10:15:00,16.56,16.57,16.54,16.54,74900.0,16.56,16.57,16.54,16.54,74900.0
2006-11-22 10:20:00,16.55,16.56,16.52,16.52,76600.0,16.55,16.56,16.52,16.52,76600.0
2006-11-22 10:25:00,16.52,16.53,16.52,16.52,64400.0,16.52,16.53,16.52,16.52,64400.0
2006-11-22 10:30:00,16.52,16.57,16.52,16.56,82700.0,16.52,16.57,16.52,16.56,82700.0
2006-11-22 10:35:00,16.56,16.56,16.52,16.52,54900.0,16.56,16.56,16.52,16.52,54900.0
2006-11-22 10:40:00,16.53,16.55,16.52,16.54,43400.0,16.53,16.55,16.52,16.54,43400.0
2006-11-22 10:45:00,16.53,16.54,16.51,16.52,66000.0,16.53,16.54,16.51,16.52,66000.0
2006-11-22 10:50:00,16.52,16.52,16.5,16.51,69500.0,16.52,16.52,16.5,16.51,69500.0
2006-11-22 10:55:00,16.51,16.51,16.48,16.48,140700.0,16.51,16.51,16.48,16.48,140700.0
2006-11-22 11:00:00,16.48,16.52,16.46,16.5,90600.0,16.48,16.52,16.46,16.5,90600.0
2006-11-22 11:05:00,16.5,16.51,16.5,16.51,37300.0,16.5,16.51,16.5,16.51,37300.0
2006-11-22 11:10:00,16.51,16.52,16.5,16.51,47900.0,16.51,16.52,16.5,16.51,47900.0
2006-11-22 11:15:00,16.52,16.52,16.51,16.51,29300.0,16.52,16.52,16.51,16.51,29300.0
2006-11-22 11:20:00,16.51,16.52,16.5,16.5,22900.0,16.51,16.52,16.5,16.5,22900.0
2006-11-22 11:25:00,16.5,16.51,16.5,16.51,26800.0,16.5,16.51,16.5,16.51,26800.0
2006-11-22 11:30:00,16.5,16.54,16.5,16.54,54100.0,16.5,16.54,16.5,16.54,54100.0
2006-11-22 11:35:00,16.53,16.54,16.52,16.53,20400.0,16.53,16.54,16.52,16.53,20400.0
2006-11-22 11:40:00,16.53,16.58,16.52,16.58,182300.0,16.53,16.58,16.52,16.58,182300.0
2006-11-22 11:45:00,16.58,16.59,16.56,16.58,54800.0,16.58,16.59,16.56,16.58,54800.0
2006-11-22 11:50:00,16.59,16.6,16.56,16.57,78200.0,16.59,16.6,16.56,16.57,78200.0
2006-11-22 11:55:00,16.57,16.6,16.57,16.6,67700.0,16.57,16.6,16.57,16.6,67700.0
2006-11-22 12:00:00,16.6,16.6,16.55,16.55,54700.0,16.6,16.6,16.55,16.55,54700.0
2006-11-22 12:05:00,16.56,16.56,16.52,16.54,53200.0,16.56,16.56,16.52,16.54,53200.0
2006-11-22 12:10:00,16.54,16.56,16.53,16.54,49800.0,16.54,16.56,16.53,16.54,49800.0
2006-11-22 12:15:00,16.55,16.55,16.54,16.55,27200.0,16.55,16.55,16.54,16.55,27200.0
2006-11-22 12:20:00,16.55,16.55,16.54,16.55,33000.0,16.55,16.55,16.54,16.55,33000.0
2006-11-22 12:25:00,16.55,16.56,16.54,16.55,31900.0,16.55,16.56,16.54,16.55,31900.0
2006-11-22 12:30:00,16.54,16.56,16.54,16.54,26400.0,16.54,16.56,16.54,16.54,26400.0
2006-11-22 12:35:00,16.54,16.55,16.54,16.54,11200.0,16.54,16.55,16.54,16.54,11200.0
2006-11-22 12:40:00,16.54,16.55,16.53,16.54,20900.0,16.54,16.55,16.53,16.54,20900.0
2006-11-22 12:45:00,16.54,16.55,16.53,16.54,15400.0,16.54,16.55,16.53,16.54,15400.0
2006-11-22 12:50:00,16.54,16.55,16.53,16.54,26400.0,16.54,16.55,16.53,16.54,26400.0
2006-11-22 12:55:00,16.54,16.55,16.54,16.54,28700.0,16.54,16.55,16.54,16.54,28700.0
2006-11-22 13:00:00,16.54,16.55,16.54,16.55,27100.0,16.54,16.55,16.54,16.55,27100.0
2006-11-22 13:05:00,16.54,16.54,16.53,16.53,17000.0,16.54,16.54,16.53,16.53,17000.0
2006-11-22 13:10:00,16.53,16.55,16.53,16.55,34100.0,16.53,16.55,16.53,16.55,34100.0
2006-11-22 13:15:00,16.55,16.55,16.54,16.54,19900.0,16.55,16.55,16.54,16.54,19900.0
2006-11-22 13:20:00,16.55,16.55,16.54,16.55,29000.0,16.55,16.55,16.54,16.55,29000.0
2006-11-22 13:25:00,16.55,16.55,16.53,16.53,52000.0,16.55,16.55,16.53,16.53,52000.0
2006-11-22 13:30:00,16.53,16.53,16.52,16.53,22800.0,16.53,16.53,16.52,16.53,22800.0
2006-11-22 13:35:00,16.52,16.53,16.52,16.53,13200.0,16.52,16.53,16.52,16.53,13200.0
2006-11-22 13:40:00,16.53,16.53,16.52,16.53,23500.0,16.53,16.53,16.52,16.53,23500.0
2006-11-22 13:45:00,16.54,16.54,16.53,16.54,23500.0,16.54,16.54,16.53,16.54,23500.0
2006-11-22 13:50:00,16.53,16.54,16.53,16.53,22100.0,16.53,16.54,16.53,16.53,22100.0
2006-11-22 13:55:00,16.53,16.54,16.53,16.53,15000.0,16.53,16.54,16.53,16.53,15000.0
2006-11-22 14:00:00,16.53,16.54,16.53,16.53,17300.0,16.53,16.54,16.53,16.53,17300.0
2006-11-22 14:05:00,16.54,16.54,16.53,16.53,29300.0,16.54,16.54,16.53,16.53,29300.0
2006-11-22 14:10:00,16.54,16.54,16.53,16.54,36200.0,16.54,16.54,16.53,16.54,36200.0
2006-11-22 14:15:00,16.53,16.55,16.53,16.54,33700.0,16.53,16.55,16.53,16.54,33700.0
2006-11-22 14:20:00,16.54,16.55,16.53,16.54,60200.0,16.54,16.55,16.53,16.54,60200.0
2006-11-22 14:25:00,16.54,16.54,16.53,16.53,29000.0,16.54,16.54,16.53,16.53,29000.0
2006-11-22 14:30:00,16.53,16.54,16.53,16.53,28100.0,16.53,16.54,16.53,16.53,28100.0
2006-11-22 14:35:00,16.53,16.54,16.52,16.53,18800.0,16.53,16.54,16.52,16.53,18800.0
2006-11-22 14:40:00,16.53,16.54,16.53,16.53,27900.0,16.53,16.54,16.53,16.53,27900.0
2006-11-22 14:45:00,16.52,16.53,16.52,16.52,41700.0,16.52,16.53,16.52,16.52,41700.0
2006-11-22 14:50:00,16.52,16.53,16.52,16.52,34900.0,16.52,16.53,16.52,16.52,34900.0
2006-11-22 14:55:00,16.52,16.53,16.52,16.52,33400.0,16.52,16.53,16.52,16.52,33400.0
2006-11-22 15:00:00,16.52,16.54,16.51,16.53,46400.0,16.52,16.54,16.51,16.53,46400.0
2006-11-22 15:05:00,16.53,16.53,16.51,16.52,53800.0,16.53,16.53,16.51,16.52,53800.0
2006-11-22 15:10:00,16.52,16.52,16.5,16.5,124800.0,16.52,16.52,16.5,16.5,124800.0
2006-11-22 15:15:00,16.51,16.51,16.48,16.5,162100.0,16.51,16.51,16.48,16.5,162100.0
2006-11-22 15:20:00,16.5,16.5,16.48,16.5,48600.0,16.5,16.5,16.48,16.5,48600.0
2006-11-22 15:25:00,16.49,16.51,16.49,16.49,35100.0,16.49,16.51,16.49,16.49,35100.0
2006-11-22 15:30:00,16.49,16.5,16.49,16.5,51600.0,16.49,16.5,16.49,16.5,51600.0
2006-11-22 15:35:00,16.49,16.51,16.49,16.51,36200.0,16.49,16.51,16.49,16.51,36200.0
2006-11-22 15:40:00,16.5,16.51,16.5,16.5,92400.0,16.5,16.51,16.5,16.5,92400.0
2006-11-22 15:45:00,16.5,16.51,16.5,16.5,66000.0,16.5,16.51,16.5,16.5,66000.0
2006-11-22 15:50:00,16.5,16.51,16.5,16.51,84900.0,16.5,16.51,16.5,16.51,84900.0
2006-11-22 15:55:00,16.5,16.52,16.5,16.51,174300.0,16.5,16.52,16.5,16.51,174300.0
2006-11-24 09:30:00,16.3,16.48,16.3,16.48,171900.0,16.3,16.48,16.3,16.48,171900.0
2006-11-24 09:35:00,16.48,16.51,16.44,16.46,104900.0,16.48,16.51,16.44,16.46,104900.0
2006-11-24 09:40:00,16.47,16.47,16.41,16.44,61400.0,16.47,16.47,16.41,16.44,61400.0
2006-11-24 09:45:00,16.43,16.47,16.42,16.43,32500.0,16.43,16.47,16.42,16.43,32500.0
2006-11-24 09:50:00,16.43,16.43,16.4,16.4,73400.0,16.43,16.43,16.4,16.4,73400.0
2006-11-24 09:55:00,16.4,16.45,16.4,16.42,68600.0,16.4,16.45,16.4,16.42,68600.0
2006-11-24 10:00:00,16.41,16.42,16.32,16.34,104300.0,16.41,16.42,16.32,16.34,104300.0
2006-11-24 10:05:00,16.33,16.37,16.33,16.36,63800.0,16.33,16.37,16.33,16.36,63800.0
2006-11-24 10:10:00,16.36,16.36,16.33,16.34,39400.0,16.36,16.36,16.33,16.34,39400.0
2006-11-24 10:15:00,16.33,16.4,16.33,16.4,74000.0,16.33,16.4,16.33,16.4,74000.0
2006-11-24 10:20:00,16.4,16.4,16.37,16.38,10500.0,16.4,16.4,16.37,16.38,10500.0
2006-11-24 10:25:00,16.39,16.45,16.38,16.44,37900.0,16.39,16.45,16.38,16.44,37900.0
2006-11-24 10:30:00,16.44,16.45,16.43,16.44,12500.0,16.44,16.45,16.43,16.44,12500.0
2006-11-24 10:35:00,16.45,16.46,16.44,16.45,11300.0,16.45,16.46,16.44,16.45,11300.0
2006-11-24 10:40:00,16.45,16.46,16.44,16.45,12400.0,16.45,16.46,16.44,16.45,12400.0
2006-11-24 10:45:00,16.44,16.45,16.4,16.42,33700.0,16.44,16.45,16.4,16.42,33700.0
2006-11-24 10:50:00,16.42,16.44,16.41,16.43,46000.0,16.42,16.44,16.41,16.43,46000.0
2006-11-24 10:55:00,16.43,16.47,16.43,16.46,56800.0,16.43,16.47,16.43,16.46,56800.0
2006-11-24 11:00:00,16.46,16.46,16.41,16.42,98500.0,16.46,16.46,16.41,16.42,98500.0
2006-11-24 11:05:00,16.42,16.42,16.4,16.42,48700.0,16.42,16.42,16.4,16.42,48700.0
2006-11-24 11:10:00,16.42,16.46,16.41,16.46,37300.0,16.42,16.46,16.41,16.46,37300.0
2006-11-24 11:15:00,16.46,16.48,16.46,16.47,40800.0,16.46,16.48,16.46,16.47,40800.0
2006-11-24 11:20:00,16.46,16.48,16.45,16.46,64900.0,16.46,16.48,16.45,16.46,64900.0
2006-11-24 11:25:00,16.45,16.46,16.45,16.45,5400.0,16.45,16.46,16.45,16.45,5400.0
2006-11-24 11:30:00,16.45,16.46,16.45,16.46,14200.0,16.45,16.46,16.45,16.46,14200.0
2006-11-24 11:35:00,16.45,16.46,16.43,16.45,26300.0,16.45,16.46,16.43,16.45,26300.0
2006-11-24 11:40:00,16.45,16.46,16.43,16.45,22100.0,16.45,16.46,16.43,16.45,22100.0
2006-11-24 11:45:00,16.45,16.47,16.45,16.47,18100.0,16.45,16.47,16.45,16.47,18100.0
2006-11-24 11:50:00,16.47,16.5,16.46,16.47,55700.0,16.47,16.5,16.46,16.47,55700.0
2006-11-24 11:55:00,16.48,16.5,16.47,16.5,56100.0,16.48,16.5,16.47,16.5,56100.0
2006-11-24 12:00:00,16.5,16.53,16.49,16.52,67700.0,16.5,16.53,16.49,16.52,67700.0
2006-11-24 12:05:00,16.51,16.53,16.5,16.52,45300.0,16.51,16.53,16.5,16.52,45300.0
2006-11-24 12:10:00,16.52,16.53,16.48,16.51,79900.0,16.52,16.53,16.48,16.51,79900.0
2006-11-24 12:15:00,16.51,16.52,16.5,16.52,32700.0,16.51,16.52,16.5,16.52,32700.0
2006-11-24 12:20:00,16.51,16.53,16.5,16.5,38400.0,16.51,16.53,16.5,16.5,38400.0
2006-11-24 12:25:00,16.5,16.53,16.5,16.53,33300.0,16.5,16.53,16.5,16.53,33300.0
2006-11-24 12:30:00,16.52,16.53,16.5,16.5,27100.0,16.52,16.53,16.5,16.5,27100.0
2006-11-24 12:35:00,16.5,16.51,16.49,16.49,24100.0,16.5,16.51,16.49,16.49,24100.0
2006-11-24 12:40:00,16.49,16.51,16.48,16.51,92300.0,16.49,16.51,16.48,16.51,92300.0
2006-11-24 12:45:00,16.51,16.51,16.5,16.51,33900.0,16.51,16.51,16.5,16.51,33900.0
2006-11-24 12:50:00,16.5,16.51,16.5,16.5,29300.0,16.5,16.51,16.5,16.5,29300.0
2006-11-24 12:55:00,16.5,16.51,16.5,16.5,61400.0,16.5,16.51,16.5,16.5,61400.0
2006-11-24 13:00:00,16.49,16.49,16.48,16.48,81900.0,16.49,16.49,16.48,16.48,81900.0
2006-11-24 13:05:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2006-11-24 13:10:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2006-11-24 13:15:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2006-11-24 13:20:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2006-11-24 13:25:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2006-11-24 13:30:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2006-11-24 13:35:00,16.45,16.45,16.45,16.45,100.0,16.45,16.45,16.45,16.45,100.0
2006-11-24 13:40:00,16.45,16.45,16.45,16.45,100.0,16.45,16.45,16.45,16.45,100.0
2006-11-24 13:45:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 13:50:00,16.45,16.45,16.45,16.45,100.0,16.45,16.45,16.45,16.45,100.0
2006-11-24 13:55:00,16.45,16.45,16.45,16.45,100.0,16.45,16.45,16.45,16.45,100.0
2006-11-24 14:00:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 14:05:00,16.45,16.45,16.45,16.45,100.0,16.45,16.45,16.45,16.45,100.0
2006-11-24 14:10:00,16.45,16.45,16.45,16.45,100.0,16.45,16.45,16.45,16.45,100.0
2006-11-24 14:15:00,16.45,16.45,16.45,16.45,100.0,16.45,16.45,16.45,16.45,100.0
2006-11-24 14:20:00,16.45,16.45,16.45,16.45,100.0,16.45,16.45,16.45,16.45,100.0
2006-11-24 14:25:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 14:30:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 14:35:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 14:40:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 14:45:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 14:50:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 14:55:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:00:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:05:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:10:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:15:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:20:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:25:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:30:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:35:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:40:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:45:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:50:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:55:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-27 09:30:00,16.41,16.44,16.26,16.4,156400.0,16.41,16.44,16.26,16.4,156400.0
2006-11-27 09:35:00,16.39,16.41,16.27,16.34,209400.0,16.39,16.41,16.27,16.34,209400.0
2006-11-27 09:40:00,16.34,16.35,16.3,16.3,88200.0,16.34,16.35,16.3,16.3,88200.0
2006-11-27 09:45:00,16.3,16.33,16.29,16.3,213900.0,16.3,16.33,16.29,16.3,213900.0
2006-11-27 09:50:00,16.3,16.31,16.28,16.31,155800.0,16.3,16.31,16.28,16.31,155800.0
2006-11-27 09:55:00,16.31,16.33,16.25,16.28,159100.0,16.31,16.33,16.25,16.28,159100.0
2006-11-27 10:00:00,16.28,16.28,16.19,16.2,92600.0,16.28,16.28,16.19,16.2,92600.0
2006-11-27 10:05:00,16.19,16.21,16.17,16.2,227500.0,16.19,16.21,16.17,16.2,227500.0
2006-11-27 10:10:00,16.21,16.22,16.1,16.1,322000.0,16.21,16.22,16.1,16.1,322000.0
2006-11-27 10:15:00,16.11,16.11,16.05,16.11,177600.0,16.11,16.11,16.05,16.11,177600.0
2006-11-27 10:20:00,16.1,16.22,16.1,16.21,301600.0,16.1,16.22,16.1,16.21,301600.0
2006-11-27 10:25:00,16.21,16.24,16.19,16.2,249500.0,16.21,16.24,16.19,16.2,249500.0
2006-11-27 10:30:00,16.2,16.22,16.19,16.21,133000.0,16.2,16.22,16.19,16.21,133000.0
2006-11-27 10:35:00,16.2,16.21,16.19,16.2,170200.0,16.2,16.21,16.19,16.2,170200.0
2006-11-27 10:40:00,16.2,16.21,16.17,16.17,109100.0,16.2,16.21,16.17,16.17,109100.0
2006-11-27 10:45:00,16.18,16.18,16.11,16.12,130400.0,16.18,16.18,16.11,16.12,130400.0
2006-11-27 10:50:00,16.12,16.19,16.11,16.16,163500.0,16.12,16.19,16.11,16.16,163500.0
2006-11-27 10:55:00,16.17,16.17,16.15,16.16,32800.0,16.17,16.17,16.15,16.16,32800.0
2006-11-27 11:00:00,16.17,16.17,16.14,16.15,81600.0,16.17,16.17,16.14,16.15,81600.0
2006-11-27 11:05:00,16.15,16.17,16.14,16.16,80600.0,16.15,16.17,16.14,16.16,80600.0
2006-11-27 11:10:00,16.16,16.17,16.08,16.09,103900.0,16.16,16.17,16.08,16.09,103900.0
2006-11-27 11:15:00,16.09,16.13,16.08,16.11,73000.0,16.09,16.13,16.08,16.11,73000.0
2006-11-27 11:20:00,16.11,16.12,16.08,16.09,163500.0,16.11,16.12,16.08,16.09,163500.0
2006-11-27 11:25:00,16.09,16.14,16.08,16.09,150600.0,16.09,16.14,16.08,16.09,150600.0
2006-11-27 11:30:00,16.1,16.11,16.07,16.09,109300.0,16.1,16.11,16.07,16.09,109300.0
2006-11-27 11:35:00,16.1,16.12,16.08,16.12,61400.0,16.1,16.12,16.08,16.12,61400.0
2006-11-27 11:40:00,16.11,16.15,16.1,16.14,89000.0,16.11,16.15,16.1,16.14,89000.0
2006-11-27 11:45:00,16.15,16.17,16.15,16.16,49200.0,16.15,16.17,16.15,16.16,49200.0
2006-11-27 11:50:00,16.16,16.17,16.11,16.11,101600.0,16.16,16.17,16.11,16.11,101600.0
2006-11-27 11:55:00,16.11,16.14,16.1,16.13,59900.0,16.11,16.14,16.1,16.13,59900.0
2006-11-27 12:00:00,16.12,16.14,16.12,16.13,71600.0,16.12,16.14,16.12,16.13,71600.0
2006-11-27 12:05:00,16.13,16.16,16.13,16.14,50100.0,16.13,16.16,16.13,16.14,50100.0
2006-11-27 12:10:00,16.14,16.14,16.12,16.12,38600.0,16.14,16.14,16.12,16.12,38600.0
2006-11-27 12:15:00,16.12,16.13,16.07,16.11,210900.0,16.12,16.13,16.07,16.11,210900.0
2006-11-27 12:20:00,16.11,16.14,16.09,16.14,100000.0,16.11,16.14,16.09,16.14,100000.0
2006-11-27 12:25:00,16.14,16.16,16.13,16.13,56900.0,16.14,16.16,16.13,16.13,56900.0
2006-11-27 12:30:00,16.13,16.13,16.09,16.11,85000.0,16.13,16.13,16.09,16.11,85000.0
2006-11-27 12:35:00,16.11,16.12,16.09,16.09,51900.0,16.11,16.12,16.09,16.09,51900.0
2006-11-27 12:40:00,16.1,16.1,16.07,16.09,75600.0,16.1,16.1,16.07,16.09,75600.0
2006-11-27 12:45:00,16.08,16.1,16.07,16.08,106300.0,16.08,16.1,16.07,16.08,106300.0
2006-11-27 12:50:00,16.09,16.1,16.08,16.09,171300.0,16.09,16.1,16.08,16.09,171300.0
2006-11-27 12:55:00,16.09,16.1,16.01,16.01,193200.0,16.09,16.1,16.01,16.01,193200.0
2006-11-27 13:00:00,16.01,16.02,16.0,16.0,167300.0,16.01,16.02,16.0,16.0,167300.0
2006-11-27 13:05:00,16.01,16.03,16.01,16.02,70600.0,16.01,16.03,16.01,16.02,70600.0
2006-11-27 13:10:00,16.02,16.03,16.02,16.03,30500.0,16.02,16.03,16.02,16.03,30500.0
2006-11-27 13:15:00,16.02,16.03,16.0,16.0,32200.0,16.02,16.03,16.0,16.0,32200.0
2006-11-27 13:20:00,16.0,16.01,15.99,16.0,78900.0,16.0,16.01,15.99,16.0,78900.0
2006-11-27 13:25:00,16.0,16.0,15.97,15.98,103500.0,16.0,16.0,15.97,15.98,103500.0
2006-11-27 13:30:00,15.99,15.99,15.97,15.97,72400.0,15.99,15.99,15.97,15.97,72400.0
2006-11-27 13:35:00,15.99,16.03,15.98,16.01,133900.0,15.99,16.03,15.98,16.01,133900.0
2006-11-27 13:40:00,16.02,16.08,16.01,16.08,313400.0,16.02,16.08,16.01,16.08,313400.0
2006-11-27 13:45:00,16.09,16.1,16.05,16.07,81400.0,16.09,16.1,16.05,16.07,81400.0
2006-11-27 13:50:00,16.07,16.07,16.03,16.05,136100.0,16.07,16.07,16.03,16.05,136100.0
2006-11-27 13:55:00,16.06,16.07,16.05,16.07,74800.0,16.06,16.07,16.05,16.07,74800.0
2006-11-27 14:00:00,16.07,16.11,16.07,16.1,125300.0,16.07,16.11,16.07,16.1,125300.0
2006-11-27 14:05:00,16.09,16.1,16.05,16.05,170700.0,16.09,16.1,16.05,16.05,170700.0
2006-11-27 14:10:00,16.05,16.08,16.03,16.06,141900.0,16.05,16.08,16.03,16.06,141900.0
2006-11-27 14:15:00,16.07,16.08,16.06,16.07,39000.0,16.07,16.08,16.06,16.07,39000.0
2006-11-27 14:20:00,16.06,16.07,16.01,16.02,124400.0,16.06,16.07,16.01,16.02,124400.0
2006-11-27 14:25:00,16.03,16.04,16.02,16.03,49500.0,16.03,16.04,16.02,16.03,49500.0
2006-11-27 14:30:00,16.03,16.04,16.02,16.02,76700.0,16.03,16.04,16.02,16.02,76700.0
2006-11-27 14:35:00,16.03,16.06,16.02,16.03,132700.0,16.03,16.06,16.02,16.03,132700.0
2006-11-27 14:40:00,16.03,16.05,16.01,16.01,119800.0,16.03,16.05,16.01,16.01,119800.0
2006-11-27 14:45:00,16.01,16.02,15.99,15.99,167800.0,16.01,16.02,15.99,15.99,167800.0
2006-11-27 14:50:00,15.99,16.01,15.98,15.98,90600.0,15.99,16.01,15.98,15.98,90600.0
2006-11-27 14:55:00,15.99,15.99,15.94,15.94,202200.0,15.99,15.99,15.94,15.94,202200.0
2006-11-27 15:00:00,15.95,15.95,15.93,15.94,85900.0,15.95,15.95,15.93,15.94,85900.0
2006-11-27 15:05:00,15.94,15.95,15.91,15.91,122800.0,15.94,15.95,15.91,15.91,122800.0
2006-11-27 15:10:00,15.91,15.93,15.9,15.92,94900.0,15.91,15.93,15.9,15.92,94900.0
2006-11-27 15:15:00,15.93,15.94,15.92,15.92,77900.0,15.93,15.94,15.92,15.92,77900.0
2006-11-27 15:20:00,15.93,15.93,15.92,15.93,90400.0,15.93,15.93,15.92,15.93,90400.0
2006-11-27 15:25:00,15.92,15.95,15.91,15.91,185900.0,15.92,15.95,15.91,15.91,185900.0
2006-11-27 15:30:00,15.91,15.93,15.9,15.91,181400.0,15.91,15.93,15.9,15.91,181400.0
2006-11-27 15:35:00,15.91,15.92,15.9,15.9,222900.0,15.91,15.92,15.9,15.9,222900.0
2006-11-27 15:40:00,15.9,15.91,15.9,15.91,216600.0,15.9,15.91,15.9,15.91,216600.0
2006-11-27 15:45:00,15.9,15.96,15.88,15.94,353800.0,15.9,15.96,15.88,15.94,353800.0
2006-11-27 15:50:00,15.94,15.97,15.94,15.96,251700.0,15.94,15.97,15.94,15.96,251700.0
2006-11-27 15:55:00,15.96,16.0,15.94,15.94,436200.0,15.96,16.0,15.94,15.94,436200.0
2006-11-28 09:30:00,15.95,16.1,15.9,16.0,132600.0,15.95,16.1,15.9,16.0,132600.0
2006-11-28 09:35:00,16.0,16.03,15.97,16.0,146300.0,16.0,16.03,15.97,16.0,146300.0
2006-11-28 09:40:00,15.99,16.03,15.94,16.02,126900.0,15.99,16.03,15.94,16.02,126900.0
2006-11-28 09:45:00,16.01,16.02,15.99,16.02,94600.0,16.01,16.02,15.99,16.02,94600.0
2006-11-28 09:50:00,16.02,16.04,15.98,15.99,493800.0,16.02,16.04,15.98,15.99,493800.0
2006-11-28 09:55:00,15.99,16.01,15.98,16.0,208800.0,15.99,16.01,15.98,16.0,208800.0
2006-11-28 10:00:00,16.0,16.04,15.99,16.01,268300.0,16.0,16.04,15.99,16.01,268300.0
2006-11-28 10:05:00,16.01,16.01,15.95,15.95,114800.0,16.01,16.01,15.95,15.95,114800.0
2006-11-28 10:10:00,15.96,16.0,15.96,15.97,90700.0,15.96,16.0,15.96,15.97,90700.0
2006-11-28 10:15:00,15.97,16.0,15.97,15.99,141500.0,15.97,16.0,15.97,15.99,141500.0
2006-11-28 10:20:00,15.98,16.01,15.96,16.01,100900.0,15.98,16.01,15.96,16.01,100900.0
2006-11-28 10:25:00,16.0,16.04,16.0,16.02,192400.0,16.0,16.04,16.0,16.02,192400.0
2006-11-28 10:30:00,16.02,16.04,16.01,16.03,71800.0,16.02,16.04,16.01,16.03,71800.0
2006-11-28 10:35:00,16.03,16.04,16.03,16.04,73000.0,16.03,16.04,16.03,16.04,73000.0
2006-11-28 10:40:00,16.04,16.05,16.03,16.04,134900.0,16.04,16.05,16.03,16.04,134900.0
2006-11-28 10:45:00,16.04,16.05,16.03,16.03,105300.0,16.04,16.05,16.03,16.03,105300.0
2006-11-28 10:50:00,16.04,16.1,16.03,16.08,227600.0,16.04,16.1,16.03,16.08,227600.0
2006-11-28 10:55:00,16.08,16.08,16.05,16.05,136700.0,16.08,16.08,16.05,16.05,136700.0
2006-11-28 11:00:00,16.06,16.06,16.03,16.04,130600.0,16.06,16.06,16.03,16.04,130600.0
2006-11-28 11:05:00,16.05,16.06,16.04,16.04,74200.0,16.05,16.06,16.04,16.04,74200.0
2006-11-28 11:10:00,16.05,16.07,16.04,16.07,60000.0,16.05,16.07,16.04,16.07,60000.0
2006-11-28 11:15:00,16.06,16.07,16.05,16.05,33800.0,16.06,16.07,16.05,16.05,33800.0
2006-11-28 11:20:00,16.06,16.06,16.04,16.05,322200.0,16.06,16.06,16.04,16.05,322200.0
2006-11-28 11:25:00,16.05,16.08,16.05,16.07,134500.0,16.05,16.08,16.05,16.07,134500.0
2006-11-28 11:30:00,16.06,16.08,16.04,16.05,127600.0,16.06,16.08,16.04,16.05,127600.0
2006-11-28 11:35:00,16.06,16.08,16.04,16.06,152400.0,16.06,16.08,16.04,16.06,152400.0
2006-11-28 11:40:00,16.06,16.09,16.05,16.07,122400.0,16.06,16.09,16.05,16.07,122400.0
2006-11-28 11:45:00,16.07,16.1,16.05,16.07,147100.0,16.07,16.1,16.05,16.07,147100.0
2006-11-28 11:50:00,16.07,16.07,16.05,16.07,55900.0,16.07,16.07,16.05,16.07,55900.0
2006-11-28 11:55:00,16.07,16.07,16.05,16.05,118200.0,16.07,16.07,16.05,16.05,118200.0
2006-11-28 12:00:00,16.06,16.09,16.05,16.08,111000.0,16.06,16.09,16.05,16.08,111000.0
2006-11-28 12:05:00,16.09,16.09,16.05,16.08,92100.0,16.09,16.09,16.05,16.08,92100.0
2006-11-28 12:10:00,16.08,16.09,16.07,16.09,50900.0,16.08,16.09,16.07,16.09,50900.0
2006-11-28 12:15:00,16.08,16.09,16.07,16.08,71800.0,16.08,16.09,16.07,16.08,71800.0
2006-11-28 12:20:00,16.08,16.09,16.05,16.05,57700.0,16.08,16.09,16.05,16.05,57700.0
2006-11-28 12:25:00,16.05,16.07,16.04,16.06,58500.0,16.05,16.07,16.04,16.06,58500.0
2006-11-28 12:30:00,16.05,16.1,16.04,16.05,85900.0,16.05,16.1,16.04,16.05,85900.0
2006-11-28 12:35:00,16.06,16.06,16.04,16.06,35400.0,16.06,16.06,16.04,16.06,35400.0
2006-11-28 12:40:00,16.06,16.09,16.05,16.09,64700.0,16.06,16.09,16.05,16.09,64700.0
2006-11-28 12:45:00,16.09,16.13,16.08,16.12,123200.0,16.09,16.13,16.08,16.12,123200.0
2006-11-28 12:50:00,16.13,16.16,16.12,16.16,128900.0,16.13,16.16,16.12,16.16,128900.0
2006-11-28 12:55:00,16.15,16.16,16.14,16.15,132900.0,16.15,16.16,16.14,16.15,132900.0
2006-11-28 13:00:00,16.16,16.16,16.09,16.11,180400.0,16.16,16.16,16.09,16.11,180400.0
2006-11-28 13:05:00,16.11,16.13,16.11,16.12,58300.0,16.11,16.13,16.11,16.12,58300.0
2006-11-28 13:10:00,16.12,16.14,16.12,16.14,17700.0,16.12,16.14,16.12,16.14,17700.0
2006-11-28 13:15:00,16.13,16.14,16.08,16.08,48700.0,16.13,16.14,16.08,16.08,48700.0
2006-11-28 13:20:00,16.08,16.09,16.06,16.06,27100.0,16.08,16.09,16.06,16.06,27100.0
2006-11-28 13:25:00,16.06,16.07,16.03,16.04,47800.0,16.06,16.07,16.03,16.04,47800.0
2006-11-28 13:30:00,16.05,16.09,16.05,16.09,83000.0,16.05,16.09,16.05,16.09,83000.0
2006-11-28 13:35:00,16.09,16.1,16.08,16.09,37200.0,16.09,16.1,16.08,16.09,37200.0
2006-11-28 13:40:00,16.09,16.1,16.07,16.09,26600.0,16.09,16.1,16.07,16.09,26600.0
2006-11-28 13:45:00,16.09,16.09,16.05,16.05,27500.0,16.09,16.09,16.05,16.05,27500.0
2006-11-28 13:50:00,16.05,16.06,16.05,16.05,26000.0,16.05,16.06,16.05,16.05,26000.0
2006-11-28 13:55:00,16.05,16.06,16.04,16.05,54000.0,16.05,16.06,16.04,16.05,54000.0
2006-11-28 14:00:00,16.04,16.06,16.04,16.06,36000.0,16.04,16.06,16.04,16.06,36000.0
2006-11-28 14:05:00,16.06,16.07,16.05,16.06,34900.0,16.06,16.07,16.05,16.06,34900.0
2006-11-28 14:10:00,16.06,16.07,16.05,16.07,43000.0,16.06,16.07,16.05,16.07,43000.0
2006-11-28 14:15:00,16.07,16.08,16.06,16.07,55400.0,16.07,16.08,16.06,16.07,55400.0
2006-11-28 14:20:00,16.07,16.08,16.06,16.07,33100.0,16.07,16.08,16.06,16.07,33100.0
2006-11-28 14:25:00,16.07,16.11,16.06,16.11,113800.0,16.07,16.11,16.06,16.11,113800.0
2006-11-28 14:30:00,16.11,16.16,16.1,16.15,89900.0,16.11,16.16,16.1,16.15,89900.0
2006-11-28 14:35:00,16.14,16.16,16.13,16.14,46400.0,16.14,16.16,16.13,16.14,46400.0
2006-11-28 14:40:00,16.14,16.14,16.12,16.12,30900.0,16.14,16.14,16.12,16.12,30900.0
2006-11-28 14:45:00,16.12,16.14,16.11,16.11,49200.0,16.12,16.14,16.11,16.11,49200.0
2006-11-28 14:50:00,16.12,16.13,16.1,16.12,46900.0,16.12,16.13,16.1,16.12,46900.0
2006-11-28 14:55:00,16.12,16.13,16.1,16.1,82000.0,16.12,16.13,16.1,16.1,82000.0
2006-11-28 15:00:00,16.1,16.11,16.06,16.06,101800.0,16.1,16.11,16.06,16.06,101800.0
2006-11-28 15:05:00,16.06,16.13,16.06,16.11,104400.0,16.06,16.13,16.06,16.11,104400.0
2006-11-28 15:10:00,16.1,16.12,16.09,16.12,61600.0,16.1,16.12,16.09,16.12,61600.0
2006-11-28 15:15:00,16.12,16.12,16.06,16.08,123900.0,16.12,16.12,16.06,16.08,123900.0
2006-11-28 15:20:00,16.08,16.12,16.08,16.11,52900.0,16.08,16.12,16.08,16.11,52900.0
2006-11-28 15:25:00,16.1,16.11,16.1,16.11,59500.0,16.1,16.11,16.1,16.11,59500.0
2006-11-28 15:30:00,16.1,16.11,16.05,16.07,146900.0,16.1,16.11,16.05,16.07,146900.0
2006-11-28 15:35:00,16.06,16.09,16.06,16.09,87300.0,16.06,16.09,16.06,16.09,87300.0
2006-11-28 15:40:00,16.09,16.1,16.08,16.09,120400.0,16.09,16.1,16.08,16.09,120400.0
2006-11-28 15:45:00,16.09,16.14,16.09,16.12,111000.0,16.09,16.14,16.09,16.12,111000.0
2006-11-28 15:50:00,16.12,16.14,16.07,16.07,121400.0,16.12,16.14,16.07,16.07,121400.0
2006-11-28 15:55:00,16.06,16.07,16.02,16.05,363900.0,16.06,16.07,16.02,16.05,363900.0
2006-11-29 09:30:00,16.1,16.11,16.01,16.04,137700.0,16.1,16.11,16.01,16.04,137700.0
2006-11-29 09:35:00,16.04,16.1,16.02,16.07,111400.0,16.04,16.1,16.02,16.07,111400.0
2006-11-29 09:40:00,16.07,16.08,15.99,16.0,170700.0,16.07,16.08,15.99,16.0,170700.0
2006-11-29 09:45:00,16.0,16.02,15.96,15.97,157800.0,16.0,16.02,15.96,15.97,157800.0
2006-11-29 09:50:00,15.96,15.98,15.94,15.98,123500.0,15.96,15.98,15.94,15.98,123500.0
2006-11-29 09:55:00,15.98,16.02,15.96,16.01,367800.0,15.98,16.02,15.96,16.01,367800.0
2006-11-29 10:00:00,16.0,16.01,16.0,16.01,171500.0,16.0,16.01,16.0,16.01,171500.0
2006-11-29 10:05:00,16.01,16.02,16.0,16.0,130300.0,16.01,16.02,16.0,16.0,130300.0
2006-11-29 10:10:00,16.01,16.02,16.0,16.01,117500.0,16.01,16.02,16.0,16.01,117500.0
2006-11-29 10:15:00,16.0,16.03,16.0,16.03,291200.0,16.0,16.03,16.0,16.03,291200.0
2006-11-29 10:20:00,16.03,16.03,16.0,16.02,291200.0,16.03,16.03,16.0,16.02,291200.0
2006-11-29 10:25:00,16.02,16.05,16.02,16.03,318300.0,16.02,16.05,16.02,16.03,318300.0
2006-11-29 10:30:00,16.02,16.03,16.0,16.02,210100.0,16.02,16.03,16.0,16.02,210100.0
2006-11-29 10:35:00,16.02,16.03,16.01,16.01,282500.0,16.02,16.03,16.01,16.01,282500.0
2006-11-29 10:40:00,16.02,16.02,16.0,16.01,150700.0,16.02,16.02,16.0,16.01,150700.0
2006-11-29 10:45:00,16.01,16.02,16.0,16.0,121800.0,16.01,16.02,16.0,16.0,121800.0
2006-11-29 10:50:00,16.0,16.01,15.99,16.01,156500.0,16.0,16.01,15.99,16.01,156500.0
2006-11-29 10:55:00,16.01,16.01,16.0,16.0,79400.0,16.01,16.01,16.0,16.0,79400.0
2006-11-29 11:00:00,16.0,16.01,15.99,15.99,88900.0,16.0,16.01,15.99,15.99,88900.0
2006-11-29 11:05:00,16.0,16.0,15.98,15.99,78300.0,16.0,16.0,15.98,15.99,78300.0
2006-11-29 11:10:00,15.99,16.02,15.98,16.02,153200.0,15.99,16.02,15.98,16.02,153200.0
2006-11-29 11:15:00,16.01,16.02,16.0,16.0,202400.0,16.01,16.02,16.0,16.0,202400.0
2006-11-29 11:20:00,16.0,16.01,16.0,16.01,104400.0,16.0,16.01,16.0,16.01,104400.0
2006-11-29 11:25:00,16.01,16.01,15.99,15.99,173800.0,16.01,16.01,15.99,15.99,173800.0
2006-11-29 11:30:00,15.99,16.0,15.98,15.99,125500.0,15.99,16.0,15.98,15.99,125500.0
2006-11-29 11:35:00,15.99,16.01,15.97,16.0,132800.0,15.99,16.01,15.97,16.0,132800.0
2006-11-29 11:40:00,16.01,16.01,16.0,16.0,80400.0,16.01,16.01,16.0,16.0,80400.0
2006-11-29 11:45:00,16.01,16.01,15.99,16.0,40600.0,16.01,16.01,15.99,16.0,40600.0
2006-11-29 11:50:00,15.99,16.01,15.99,16.01,85300.0,15.99,16.01,15.99,16.01,85300.0
2006-11-29 11:55:00,16.01,16.01,16.0,16.01,24500.0,16.01,16.01,16.0,16.01,24500.0
2006-11-29 12:00:00,16.0,16.01,16.0,16.0,90500.0,16.0,16.01,16.0,16.0,90500.0
2006-11-29 12:05:00,16.0,16.01,16.0,16.01,21900.0,16.0,16.01,16.0,16.01,21900.0
2006-11-29 12:10:00,16.01,16.01,16.0,16.0,54600.0,16.01,16.01,16.0,16.0,54600.0
2006-11-29 12:15:00,16.01,16.01,16.0,16.0,88800.0,16.01,16.01,16.0,16.0,88800.0
2006-11-29 12:20:00,16.0,16.01,15.99,16.0,68800.0,16.0,16.01,15.99,16.0,68800.0
2006-11-29 12:25:00,16.0,16.0,15.99,16.0,66900.0,16.0,16.0,15.99,16.0,66900.0
2006-11-29 12:30:00,15.99,16.0,15.99,16.0,40700.0,15.99,16.0,15.99,16.0,40700.0
2006-11-29 12:35:00,15.99,16.0,15.99,15.99,39900.0,15.99,16.0,15.99,15.99,39900.0
2006-11-29 12:40:00,15.99,16.01,15.99,16.01,71500.0,15.99,16.01,15.99,16.01,71500.0
2006-11-29 12:45:00,16.0,16.01,15.99,16.0,76800.0,16.0,16.01,15.99,16.0,76800.0
2006-11-29 12:50:00,16.0,16.0,15.98,15.98,45900.0,16.0,16.0,15.98,15.98,45900.0
2006-11-29 12:55:00,15.98,15.99,15.97,15.97,36200.0,15.98,15.99,15.97,15.97,36200.0
2006-11-29 13:00:00,15.98,15.98,15.95,15.96,74700.0,15.98,15.98,15.95,15.96,74700.0
2006-11-29 13:05:00,15.95,15.96,15.95,15.95,52100.0,15.95,15.96,15.95,15.95,52100.0
2006-11-29 13:10:00,15.95,15.96,15.94,15.96,60900.0,15.95,15.96,15.94,15.96,60900.0
2006-11-29 13:15:00,15.95,15.96,15.95,15.96,70900.0,15.95,15.96,15.95,15.96,70900.0
2006-11-29 13:20:00,15.96,15.99,15.95,15.97,134900.0,15.96,15.99,15.95,15.97,134900.0
2006-11-29 13:25:00,15.97,15.98,15.96,15.96,74900.0,15.97,15.98,15.96,15.96,74900.0
2006-11-29 13:30:00,15.95,15.96,15.91,15.91,199100.0,15.95,15.96,15.91,15.91,199100.0
2006-11-29 13:35:00,15.92,15.95,15.91,15.92,176400.0,15.92,15.95,15.91,15.92,176400.0
2006-11-29 13:40:00,15.93,15.94,15.91,15.93,158800.0,15.93,15.94,15.91,15.93,158800.0
2006-11-29 13:45:00,15.93,15.94,15.92,15.94,110300.0,15.93,15.94,15.92,15.94,110300.0
2006-11-29 13:50:00,15.94,15.97,15.93,15.97,217500.0,15.94,15.97,15.93,15.97,217500.0
2006-11-29 13:55:00,15.97,15.97,15.95,15.95,35700.0,15.97,15.97,15.95,15.95,35700.0
2006-11-29 14:00:00,15.95,15.95,15.93,15.94,54700.0,15.95,15.95,15.93,15.94,54700.0
2006-11-29 14:05:00,15.93,15.94,15.93,15.93,17300.0,15.93,15.94,15.93,15.93,17300.0
2006-11-29 14:10:00,15.94,15.96,15.93,15.95,44700.0,15.94,15.96,15.93,15.95,44700.0
2006-11-29 14:15:00,15.95,15.95,15.93,15.95,103000.0,15.95,15.95,15.93,15.95,103000.0
2006-11-29 14:20:00,15.95,15.96,15.94,15.95,132800.0,15.95,15.96,15.94,15.95,132800.0
2006-11-29 14:25:00,15.95,15.96,15.92,15.94,109900.0,15.95,15.96,15.92,15.94,109900.0
2006-11-29 14:30:00,15.94,15.94,15.93,15.93,34800.0,15.94,15.94,15.93,15.93,34800.0
2006-11-29 14:35:00,15.94,15.94,15.93,15.94,108200.0,15.94,15.94,15.93,15.94,108200.0
2006-11-29 14:40:00,15.94,15.96,15.93,15.95,250700.0,15.94,15.96,15.93,15.95,250700.0
2006-11-29 14:45:00,15.95,15.96,15.92,15.94,213900.0,15.95,15.96,15.92,15.94,213900.0
2006-11-29 14:50:00,15.95,15.95,15.92,15.94,61500.0,15.95,15.95,15.92,15.94,61500.0
2006-11-29 14:55:00,15.95,15.97,15.95,15.96,82200.0,15.95,15.97,15.95,15.96,82200.0
2006-11-29 15:00:00,15.96,15.98,15.95,15.96,58600.0,15.96,15.98,15.95,15.96,58600.0
2006-11-29 15:05:00,15.95,15.96,15.9,15.94,4619800.0,15.95,15.96,15.9,15.94,4619800.0
2006-11-29 15:10:00,15.94,15.95,15.93,15.94,100600.0,15.94,15.95,15.93,15.94,100600.0
2006-11-29 15:15:00,15.94,15.94,15.88,15.88,315300.0,15.94,15.94,15.88,15.88,315300.0
2006-11-29 15:20:00,15.88,15.93,15.88,15.9,267500.0,15.88,15.93,15.88,15.9,267500.0
2006-11-29 15:25:00,15.9,15.9,15.88,15.88,100900.0,15.9,15.9,15.88,15.88,100900.0
2006-11-29 15:30:00,15.89,15.92,15.88,15.9,654400.0,15.89,15.92,15.88,15.9,654400.0
2006-11-29 15:35:00,15.89,15.92,15.89,15.9,409500.0,15.89,15.92,15.89,15.9,409500.0
2006-11-29 15:40:00,15.9,15.9,15.89,15.9,132300.0,15.9,15.9,15.89,15.9,132300.0
2006-11-29 15:45:00,15.9,15.9,15.89,15.89,114300.0,15.9,15.9,15.89,15.89,114300.0
2006-11-29 15:50:00,15.9,15.9,15.87,15.87,374200.0,15.9,15.9,15.87,15.87,374200.0
2006-11-29 15:55:00,15.87,15.88,15.83,15.84,453300.0,15.87,15.88,15.83,15.84,453300.0
2006-11-30 09:30:00,15.86,15.94,15.8,15.83,294600.0,15.86,15.94,15.8,15.83,294600.0
2006-11-30 09:35:00,15.83,15.86,15.81,15.82,120800.0,15.83,15.86,15.81,15.82,120800.0
2006-11-30 09:40:00,15.82,15.85,15.8,15.85,201400.0,15.82,15.85,15.8,15.85,201400.0
2006-11-30 09:45:00,15.84,15.88,15.83,15.86,349800.0,15.84,15.88,15.83,15.86,349800.0
2006-11-30 09:50:00,15.86,15.87,15.85,15.85,219100.0,15.86,15.87,15.85,15.85,219100.0
2006-11-30 09:55:00,15.85,15.86,15.83,15.84,1144900.0,15.85,15.86,15.83,15.84,1144900.0
2006-11-30 10:00:00,15.83,15.86,15.8,15.8,372400.0,15.83,15.86,15.8,15.8,372400.0
2006-11-30 10:05:00,15.8,15.83,15.78,15.8,193800.0,15.8,15.83,15.78,15.8,193800.0
2006-11-30 10:10:00,15.81,15.84,15.8,15.8,218200.0,15.81,15.84,15.8,15.8,218200.0
2006-11-30 10:15:00,15.8,15.86,15.78,15.83,390300.0,15.8,15.86,15.78,15.83,390300.0
2006-11-30 10:20:00,15.82,15.86,15.82,15.85,359000.0,15.82,15.86,15.82,15.85,359000.0
2006-11-30 10:25:00,15.86,15.86,15.84,15.85,142000.0,15.86,15.86,15.84,15.85,142000.0
2006-11-30 10:30:00,15.85,15.86,15.84,15.84,123300.0,15.85,15.86,15.84,15.84,123300.0
2006-11-30 10:35:00,15.85,15.86,15.84,15.85,68300.0,15.85,15.86,15.84,15.85,68300.0
2006-11-30 10:40:00,15.86,15.86,15.84,15.85,189000.0,15.86,15.86,15.84,15.85,189000.0
2006-11-30 10:45:00,15.85,15.88,15.85,15.88,162300.0,15.85,15.88,15.85,15.88,162300.0
2006-11-30 10:50:00,15.88,15.88,15.86,15.88,84500.0,15.88,15.88,15.86,15.88,84500.0
2006-11-30 10:55:00,15.88,15.93,15.88,15.91,205500.0,15.88,15.93,15.88,15.91,205500.0
2006-11-30 11:00:00,15.91,15.91,15.89,15.9,84700.0,15.91,15.91,15.89,15.9,84700.0
2006-11-30 11:05:00,15.9,15.91,15.89,15.91,120200.0,15.9,15.91,15.89,15.91,120200.0
2006-11-30 11:10:00,15.91,15.91,15.9,15.9,65400.0,15.91,15.91,15.9,15.9,65400.0
2006-11-30 11:15:00,15.9,15.92,15.9,15.9,48000.0,15.9,15.92,15.9,15.9,48000.0
2006-11-30 11:20:00,15.9,15.91,15.89,15.9,70800.0,15.9,15.91,15.89,15.9,70800.0
2006-11-30 11:25:00,15.91,15.93,15.9,15.93,98900.0,15.91,15.93,15.9,15.93,98900.0
2006-11-30 11:30:00,15.93,15.99,15.92,15.95,450200.0,15.93,15.99,15.92,15.95,450200.0
2006-11-30 11:35:00,15.95,15.96,15.91,15.92,76900.0,15.95,15.96,15.91,15.92,76900.0
2006-11-30 11:40:00,15.92,15.95,15.87,15.88,130000.0,15.92,15.95,15.87,15.88,130000.0
2006-11-30 11:45:00,15.87,15.9,15.86,15.88,90300.0,15.87,15.9,15.86,15.88,90300.0
2006-11-30 11:50:00,15.87,15.91,15.87,15.9,82600.0,15.87,15.91,15.87,15.9,82600.0
2006-11-30 11:55:00,15.9,15.91,15.88,15.89,57100.0,15.9,15.91,15.88,15.89,57100.0
2006-11-30 12:00:00,15.9,15.91,15.89,15.9,74100.0,15.9,15.91,15.89,15.9,74100.0
2006-11-30 12:05:00,15.9,15.9,15.86,15.89,120200.0,15.9,15.9,15.86,15.89,120200.0
2006-11-30 12:10:00,15.89,15.89,15.88,15.89,12800.0,15.89,15.89,15.88,15.89,12800.0
2006-11-30 12:15:00,15.88,15.88,15.87,15.88,39500.0,15.88,15.88,15.87,15.88,39500.0
2006-11-30 12:20:00,15.88,15.9,15.88,15.89,33600.0,15.88,15.9,15.88,15.89,33600.0
2006-11-30 12:25:00,15.88,15.9,15.88,15.9,159300.0,15.88,15.9,15.88,15.9,159300.0
2006-11-30 12:30:00,15.9,15.91,15.85,15.86,131000.0,15.9,15.91,15.85,15.86,131000.0
2006-11-30 12:35:00,15.85,15.87,15.83,15.86,94600.0,15.85,15.87,15.83,15.86,94600.0
2006-11-30 12:40:00,15.86,15.87,15.84,15.87,39000.0,15.86,15.87,15.84,15.87,39000.0
2006-11-30 12:45:00,15.87,15.88,15.86,15.87,27600.0,15.87,15.88,15.86,15.87,27600.0
2006-11-30 12:50:00,15.87,15.9,15.86,15.87,112800.0,15.87,15.9,15.86,15.87,112800.0
2006-11-30 12:55:00,15.86,15.87,15.86,15.86,45200.0,15.86,15.87,15.86,15.86,45200.0
2006-11-30 13:00:00,15.86,15.87,15.86,15.87,9200.0,15.86,15.87,15.86,15.87,9200.0
2006-11-30 13:05:00,15.87,15.87,15.85,15.86,32500.0,15.87,15.87,15.85,15.86,32500.0
2006-11-30 13:10:00,15.86,15.87,15.86,15.86,45700.0,15.86,15.87,15.86,15.86,45700.0
2006-11-30 13:15:00,15.86,15.86,15.85,15.86,99500.0,15.86,15.86,15.85,15.86,99500.0
2006-11-30 13:20:00,15.86,15.88,15.86,15.87,71500.0,15.86,15.88,15.86,15.87,71500.0
2006-11-30 13:25:00,15.87,15.92,15.86,15.92,94300.0,15.87,15.92,15.86,15.92,94300.0
2006-11-30 13:30:00,15.92,15.93,15.89,15.9,86200.0,15.92,15.93,15.89,15.9,86200.0
2006-11-30 13:35:00,15.9,15.92,15.89,15.91,157500.0,15.9,15.92,15.89,15.91,157500.0
2006-11-30 13:40:00,15.9,15.91,15.88,15.89,74400.0,15.9,15.91,15.88,15.89,74400.0
2006-11-30 13:45:00,15.89,15.9,15.88,15.9,83400.0,15.89,15.9,15.88,15.9,83400.0
2006-11-30 13:50:00,15.9,15.92,15.89,15.91,91500.0,15.9,15.92,15.89,15.91,91500.0
2006-11-30 13:55:00,15.91,15.92,15.86,15.86,63000.0,15.91,15.92,15.86,15.86,63000.0
2006-11-30 14:00:00,15.86,15.9,15.86,15.9,35300.0,15.86,15.9,15.86,15.9,35300.0
2006-11-30 14:05:00,15.9,15.91,15.88,15.91,71600.0,15.9,15.91,15.88,15.91,71600.0
2006-11-30 14:10:00,15.9,15.91,15.88,15.9,114300.0,15.9,15.91,15.88,15.9,114300.0
2006-11-30 14:15:00,15.9,15.9,15.87,15.89,57700.0,15.9,15.9,15.87,15.89,57700.0
2006-11-30 14:20:00,15.89,15.9,15.88,15.88,81300.0,15.89,15.9,15.88,15.88,81300.0
2006-11-30 14:25:00,15.88,15.89,15.86,15.86,81600.0,15.88,15.89,15.86,15.86,81600.0
2006-11-30 14:30:00,15.87,15.87,15.86,15.87,45200.0,15.87,15.87,15.86,15.87,45200.0
2006-11-30 14:35:00,15.87,15.87,15.85,15.87,151500.0,15.87,15.87,15.85,15.87,151500.0
2006-11-30 14:40:00,15.87,15.9,15.86,15.87,327100.0,15.87,15.9,15.86,15.87,327100.0
2006-11-30 14:45:00,15.87,15.87,15.86,15.87,56400.0,15.87,15.87,15.86,15.87,56400.0
2006-11-30 14:50:00,15.87,15.87,15.86,15.86,157000.0,15.87,15.87,15.86,15.86,157000.0
2006-11-30 14:55:00,15.87,15.88,15.85,15.87,111500.0,15.87,15.88,15.85,15.87,111500.0
2006-11-30 15:00:00,15.87,15.88,15.84,15.86,140600.0,15.87,15.88,15.84,15.86,140600.0
2006-11-30 15:05:00,15.85,15.86,15.84,15.85,117100.0,15.85,15.86,15.84,15.85,117100.0
2006-11-30 15:10:00,15.85,15.87,15.84,15.87,154300.0,15.85,15.87,15.84,15.87,154300.0
2006-11-30 15:15:00,15.87,15.88,15.85,15.86,233600.0,15.87,15.88,15.85,15.86,233600.0
2006-11-30 15:20:00,15.87,15.89,15.85,15.86,363500.0,15.87,15.89,15.85,15.86,363500.0
2006-11-30 15:25:00,15.86,15.88,15.85,15.86,227300.0,15.86,15.88,15.85,15.86,227300.0
2006-11-30 15:30:00,15.86,15.87,15.84,15.85,227300.0,15.86,15.87,15.84,15.85,227300.0
2006-11-30 15:35:00,15.85,15.87,15.85,15.86,214000.0,15.85,15.87,15.85,15.86,214000.0
2006-11-30 15:40:00,15.86,15.86,15.82,15.82,266100.0,15.86,15.86,15.82,15.82,266100.0
2006-11-30 15:45:00,15.83,15.87,15.81,15.87,141000.0,15.83,15.87,15.81,15.87,141000.0
2006-11-30 15:50:00,15.87,15.87,15.79,15.8,376400.0,15.87,15.87,15.79,15.8,376400.0
2006-11-30 15:55:00,15.79,15.85,15.79,15.82,310500.0,15.79,15.85,15.79,15.82,310500.0
2006-12-01 09:30:00,15.9,15.94,15.83,15.84,183500.0,15.9,15.94,15.83,15.84,183500.0
2006-12-01 09:35:00,15.84,15.86,15.82,15.83,52600.0,15.84,15.86,15.82,15.83,52600.0
2006-12-01 09:40:00,15.83,15.85,15.8,15.82,69900.0,15.83,15.85,15.8,15.82,69900.0
2006-12-01 09:45:00,15.81,15.83,15.81,15.81,68300.0,15.81,15.83,15.81,15.81,68300.0
2006-12-01 09:50:00,15.82,15.82,15.8,15.82,80700.0,15.82,15.82,15.8,15.82,80700.0
2006-12-01 09:55:00,15.82,15.84,15.8,15.84,53000.0,15.82,15.84,15.8,15.84,53000.0
2006-12-01 10:00:00,15.83,15.84,15.8,15.8,107400.0,15.83,15.84,15.8,15.8,107400.0
2006-12-01 10:05:00,15.8,15.81,15.76,15.76,82000.0,15.8,15.81,15.76,15.76,82000.0
2006-12-01 10:10:00,15.76,15.85,15.76,15.84,79600.0,15.76,15.85,15.76,15.84,79600.0
2006-12-01 10:15:00,15.84,15.84,15.76,15.77,61500.0,15.84,15.84,15.76,15.77,61500.0
2006-12-01 10:20:00,15.78,15.81,15.77,15.81,63700.0,15.78,15.81,15.77,15.81,63700.0
2006-12-01 10:25:00,15.81,15.81,15.76,15.77,38100.0,15.81,15.81,15.76,15.77,38100.0
2006-12-01 10:30:00,15.78,15.81,15.75,15.79,196400.0,15.78,15.81,15.75,15.79,196400.0
2006-12-01 10:35:00,15.79,15.81,15.79,15.79,186800.0,15.79,15.81,15.79,15.79,186800.0
2006-12-01 10:40:00,15.8,15.81,15.77,15.79,161700.0,15.8,15.81,15.77,15.79,161700.0
2006-12-01 10:45:00,15.79,15.83,15.78,15.81,74600.0,15.79,15.83,15.78,15.81,74600.0
2006-12-01 10:50:00,15.81,15.82,15.81,15.82,38500.0,15.81,15.82,15.81,15.82,38500.0
2006-12-01 10:55:00,15.81,15.83,15.81,15.82,63900.0,15.81,15.83,15.81,15.82,63900.0
2006-12-01 11:00:00,15.82,15.82,15.81,15.81,34600.0,15.82,15.82,15.81,15.81,34600.0
2006-12-01 11:05:00,15.81,15.82,15.79,15.79,78700.0,15.81,15.82,15.79,15.79,78700.0
2006-12-01 11:10:00,15.79,15.81,15.78,15.81,65000.0,15.79,15.81,15.78,15.81,65000.0
2006-12-01 11:15:00,15.81,15.82,15.8,15.81,75900.0,15.81,15.82,15.8,15.81,75900.0
2006-12-01 11:20:00,15.8,15.81,15.79,15.8,70000.0,15.8,15.81,15.79,15.8,70000.0
2006-12-01 11:25:00,15.8,15.81,15.8,15.81,45000.0,15.8,15.81,15.8,15.81,45000.0
2006-12-01 11:30:00,15.81,15.82,15.8,15.82,62000.0,15.81,15.82,15.8,15.82,62000.0
2006-12-01 11:35:00,15.82,15.82,15.81,15.81,22200.0,15.82,15.82,15.81,15.81,22200.0
2006-12-01 11:40:00,15.81,15.82,15.81,15.82,44300.0,15.81,15.82,15.81,15.82,44300.0
2006-12-01 11:45:00,15.82,15.84,15.81,15.84,36200.0,15.82,15.84,15.81,15.84,36200.0
2006-12-01 11:50:00,15.83,15.84,15.82,15.82,71000.0,15.83,15.84,15.82,15.82,71000.0
2006-12-01 11:55:00,15.82,15.83,15.81,15.82,65800.0,15.82,15.83,15.81,15.82,65800.0
2006-12-01 12:00:00,15.82,15.82,15.81,15.81,66200.0,15.82,15.82,15.81,15.81,66200.0
2006-12-01 12:05:00,15.82,15.82,15.79,15.8,113800.0,15.82,15.82,15.79,15.8,113800.0
2006-12-01 12:10:00,15.81,15.83,15.8,15.82,146900.0,15.81,15.83,15.8,15.82,146900.0
2006-12-01 12:15:00,15.82,15.82,15.8,15.81,113700.0,15.82,15.82,15.8,15.81,113700.0
2006-12-01 12:20:00,15.81,15.82,15.8,15.81,67400.0,15.81,15.82,15.8,15.81,67400.0
2006-12-01 12:25:00,15.81,15.81,15.8,15.81,53900.0,15.81,15.81,15.8,15.81,53900.0
2006-12-01 12:30:00,15.8,15.83,15.8,15.83,255300.0,15.8,15.83,15.8,15.83,255300.0
2006-12-01 12:35:00,15.83,15.83,15.82,15.82,25600.0,15.83,15.83,15.82,15.82,25600.0
2006-12-01 12:40:00,15.82,15.83,15.81,15.82,36800.0,15.82,15.83,15.81,15.82,36800.0
2006-12-01 12:45:00,15.81,15.83,15.81,15.82,26500.0,15.81,15.83,15.81,15.82,26500.0
2006-12-01 12:50:00,15.82,15.83,15.82,15.82,39300.0,15.82,15.83,15.82,15.82,39300.0
2006-12-01 12:55:00,15.82,15.83,15.82,15.82,49500.0,15.82,15.83,15.82,15.82,49500.0
2006-12-01 13:00:00,15.83,15.84,15.77,15.78,147000.0,15.83,15.84,15.77,15.78,147000.0
2006-12-01 13:05:00,15.77,15.81,15.77,15.8,96200.0,15.77,15.81,15.77,15.8,96200.0
2006-12-01 13:10:00,15.81,15.82,15.8,15.81,68100.0,15.81,15.82,15.8,15.81,68100.0
2006-12-01 13:15:00,15.81,15.82,15.81,15.81,20200.0,15.81,15.82,15.81,15.81,20200.0
2006-12-01 13:20:00,15.81,15.82,15.81,15.81,20500.0,15.81,15.82,15.81,15.81,20500.0
2006-12-01 13:25:00,15.8,15.82,15.77,15.8,340300.0,15.8,15.82,15.77,15.8,340300.0
2006-12-01 13:30:00,15.8,15.81,15.78,15.8,67800.0,15.8,15.81,15.78,15.8,67800.0
2006-12-01 13:35:00,15.8,15.81,15.79,15.8,115200.0,15.8,15.81,15.79,15.8,115200.0
2006-12-01 13:40:00,15.81,15.81,15.8,15.8,44500.0,15.81,15.81,15.8,15.8,44500.0
2006-12-01 13:45:00,15.8,15.81,15.8,15.8,32600.0,15.8,15.81,15.8,15.8,32600.0
2006-12-01 13:50:00,15.8,15.81,15.8,15.8,75100.0,15.8,15.81,15.8,15.8,75100.0
2006-12-01 13:55:00,15.8,15.84,15.8,15.82,68400.0,15.8,15.84,15.8,15.82,68400.0
2006-12-01 14:00:00,15.82,15.83,15.81,15.82,52100.0,15.82,15.83,15.81,15.82,52100.0
2006-12-01 14:05:00,15.82,15.82,15.77,15.79,273900.0,15.82,15.82,15.77,15.79,273900.0
2006-12-01 14:10:00,15.8,15.8,15.79,15.8,121000.0,15.8,15.8,15.79,15.8,121000.0
2006-12-01 14:15:00,15.79,15.8,15.79,15.79,81100.0,15.79,15.8,15.79,15.79,81100.0
2006-12-01 14:20:00,15.79,15.8,15.78,15.8,83600.0,15.79,15.8,15.78,15.8,83600.0
2006-12-01 14:25:00,15.8,15.81,15.79,15.79,152400.0,15.8,15.81,15.79,15.79,152400.0
2006-12-01 14:30:00,15.79,15.8,15.77,15.77,169500.0,15.79,15.8,15.77,15.77,169500.0
2006-12-01 14:35:00,15.77,15.78,15.75,15.77,240200.0,15.77,15.78,15.75,15.77,240200.0
2006-12-01 14:40:00,15.77,15.79,15.74,15.74,130400.0,15.77,15.79,15.74,15.74,130400.0
2006-12-01 14:45:00,15.74,15.77,15.74,15.75,56900.0,15.74,15.77,15.74,15.75,56900.0
2006-12-01 14:50:00,15.75,15.77,15.75,15.76,78800.0,15.75,15.77,15.75,15.76,78800.0
2006-12-01 14:55:00,15.76,15.77,15.75,15.76,414000.0,15.76,15.77,15.75,15.76,414000.0
2006-12-01 15:00:00,15.76,15.77,15.75,15.76,117700.0,15.76,15.77,15.75,15.76,117700.0
2006-12-01 15:05:00,15.76,15.77,15.74,15.75,87200.0,15.76,15.77,15.74,15.75,87200.0
2006-12-01 15:10:00,15.75,15.76,15.75,15.75,108200.0,15.75,15.76,15.75,15.75,108200.0
2006-12-01 15:15:00,15.75,15.76,15.74,15.75,46500.0,15.75,15.76,15.74,15.75,46500.0
2006-12-01 15:20:00,15.75,15.77,15.74,15.76,88700.0,15.75,15.77,15.74,15.76,88700.0
2006-12-01 15:25:00,15.75,15.76,15.74,15.75,111900.0,15.75,15.76,15.74,15.75,111900.0
2006-12-01 15:30:00,15.75,15.75,15.73,15.73,68700.0,15.75,15.75,15.73,15.73,68700.0
2006-12-01 15:35:00,15.73,15.76,15.72,15.76,115300.0,15.73,15.76,15.72,15.76,115300.0
2006-12-01 15:40:00,15.76,15.77,15.75,15.76,239700.0,15.76,15.77,15.75,15.76,239700.0
2006-12-01 15:45:00,15.75,15.76,15.74,15.74,142100.0,15.75,15.76,15.74,15.74,142100.0
2006-12-01 15:50:00,15.74,15.76,15.74,15.75,275600.0,15.74,15.76,15.74,15.75,275600.0
2006-12-01 15:55:00,15.75,15.77,15.74,15.76,302300.0,15.75,15.77,15.74,15.76,302300.0
2006-12-04 09:30:00,15.85,15.92,15.85,15.9,279800.0,15.85,15.92,15.85,15.9,279800.0
2006-12-04 09:35:00,15.9,15.92,15.87,15.9,182300.0,15.9,15.92,15.87,15.9,182300.0
2006-12-04 09:40:00,15.9,15.96,15.89,15.94,159600.0,15.9,15.96,15.89,15.94,159600.0
2006-12-04 09:45:00,15.93,15.95,15.85,15.86,103100.0,15.93,15.95,15.85,15.86,103100.0
2006-12-04 09:50:00,15.87,15.87,15.8,15.84,91700.0,15.87,15.87,15.8,15.84,91700.0
2006-12-04 09:55:00,15.84,15.89,15.83,15.89,77100.0,15.84,15.89,15.83,15.89,77100.0
2006-12-04 10:00:00,15.89,15.9,15.88,15.9,87600.0,15.89,15.9,15.88,15.9,87600.0
2006-12-04 10:05:00,15.9,15.9,15.87,15.89,201800.0,15.9,15.9,15.87,15.89,201800.0
2006-12-04 10:10:00,15.89,15.93,15.88,15.9,60700.0,15.89,15.93,15.88,15.9,60700.0
2006-12-04 10:15:00,15.9,15.9,15.87,15.9,194200.0,15.9,15.9,15.87,15.9,194200.0
2006-12-04 10:20:00,15.89,15.91,15.86,15.88,196300.0,15.89,15.91,15.86,15.88,196300.0
2006-12-04 10:25:00,15.89,15.9,15.88,15.89,82100.0,15.89,15.9,15.88,15.89,82100.0
2006-12-04 10:30:00,15.89,15.89,15.88,15.89,59300.0,15.89,15.89,15.88,15.89,59300.0
2006-12-04 10:35:00,15.89,15.91,15.86,15.86,181500.0,15.89,15.91,15.86,15.86,181500.0
2006-12-04 10:40:00,15.86,15.88,15.86,15.88,35700.0,15.86,15.88,15.86,15.88,35700.0
2006-12-04 10:45:00,15.88,15.89,15.86,15.88,30200.0,15.88,15.89,15.86,15.88,30200.0
2006-12-04 10:50:00,15.88,15.89,15.87,15.88,39700.0,15.88,15.89,15.87,15.88,39700.0
2006-12-04 10:55:00,15.89,15.89,15.88,15.88,22000.0,15.89,15.89,15.88,15.88,22000.0
2006-12-04 11:00:00,15.89,15.9,15.88,15.89,28800.0,15.89,15.9,15.88,15.89,28800.0
2006-12-04 11:05:00,15.89,15.89,15.87,15.87,130900.0,15.89,15.89,15.87,15.87,130900.0
2006-12-04 11:10:00,15.87,15.9,15.87,15.9,50700.0,15.87,15.9,15.87,15.9,50700.0
2006-12-04 11:15:00,15.9,15.9,15.88,15.89,91800.0,15.9,15.9,15.88,15.89,91800.0
2006-12-04 11:20:00,15.9,15.92,15.89,15.92,74700.0,15.9,15.92,15.89,15.92,74700.0
2006-12-04 11:25:00,15.92,15.94,15.91,15.94,94200.0,15.92,15.94,15.91,15.94,94200.0
2006-12-04 11:30:00,15.94,15.97,15.94,15.95,123200.0,15.94,15.97,15.94,15.95,123200.0
2006-12-04 11:35:00,15.95,15.98,15.95,15.97,61100.0,15.95,15.98,15.95,15.97,61100.0
2006-12-04 11:40:00,15.97,15.99,15.96,15.99,77700.0,15.97,15.99,15.96,15.99,77700.0
2006-12-04 11:45:00,15.99,16.0,15.98,15.99,158800.0,15.99,16.0,15.98,15.99,158800.0
2006-12-04 11:50:00,16.0,16.0,15.97,15.99,94800.0,16.0,16.0,15.97,15.99,94800.0
2006-12-04 11:55:00,16.0,16.02,15.99,16.02,83400.0,16.0,16.02,15.99,16.02,83400.0
2006-12-04 12:00:00,16.02,16.03,16.01,16.01,70200.0,16.02,16.03,16.01,16.01,70200.0
2006-12-04 12:05:00,16.02,16.02,15.99,16.01,82200.0,16.02,16.02,15.99,16.01,82200.0
2006-12-04 12:10:00,16.01,16.02,16.0,16.01,67600.0,16.01,16.02,16.0,16.01,67600.0
2006-12-04 12:15:00,16.02,16.03,16.01,16.01,78500.0,16.02,16.03,16.01,16.01,78500.0
2006-12-04 12:20:00,16.01,16.03,16.01,16.03,37500.0,16.01,16.03,16.01,16.03,37500.0
2006-12-04 12:25:00,16.03,16.04,16.02,16.03,38500.0,16.03,16.04,16.02,16.03,38500.0
2006-12-04 12:30:00,16.03,16.05,16.02,16.03,74700.0,16.03,16.05,16.02,16.03,74700.0
2006-12-04 12:35:00,16.02,16.03,16.01,16.01,39600.0,16.02,16.03,16.01,16.01,39600.0
2006-12-04 12:40:00,16.01,16.01,15.99,15.99,55500.0,16.01,16.01,15.99,15.99,55500.0
2006-12-04 12:45:00,16.0,16.0,15.95,15.96,47700.0,16.0,16.0,15.95,15.96,47700.0
2006-12-04 12:50:00,15.97,15.97,15.92,15.93,73300.0,15.97,15.97,15.92,15.93,73300.0
2006-12-04 12:55:00,15.93,15.93,15.91,15.93,25600.0,15.93,15.93,15.91,15.93,25600.0
2006-12-04 13:00:00,15.93,15.93,15.91,15.93,38500.0,15.93,15.93,15.91,15.93,38500.0
2006-12-04 13:05:00,15.93,15.95,15.92,15.94,41700.0,15.93,15.95,15.92,15.94,41700.0
2006-12-04 13:10:00,15.94,15.95,15.93,15.94,23900.0,15.94,15.95,15.93,15.94,23900.0
2006-12-04 13:15:00,15.94,15.94,15.93,15.94,18800.0,15.94,15.94,15.93,15.94,18800.0
2006-12-04 13:20:00,15.94,15.95,15.93,15.95,55700.0,15.94,15.95,15.93,15.95,55700.0
2006-12-04 13:25:00,15.95,15.96,15.94,15.96,24700.0,15.95,15.96,15.94,15.96,24700.0
2006-12-04 13:30:00,15.96,15.97,15.94,15.97,69000.0,15.96,15.97,15.94,15.97,69000.0
2006-12-04 13:35:00,15.97,15.97,15.96,15.96,33300.0,15.97,15.97,15.96,15.96,33300.0
2006-12-04 13:40:00,15.96,15.98,15.96,15.98,101500.0,15.96,15.98,15.96,15.98,101500.0
2006-12-04 13:45:00,15.98,15.98,15.96,15.96,81800.0,15.98,15.98,15.96,15.96,81800.0
2006-12-04 13:50:00,15.96,15.98,15.96,15.96,186400.0,15.96,15.98,15.96,15.96,186400.0
2006-12-04 13:55:00,15.97,15.98,15.95,15.97,131800.0,15.97,15.98,15.95,15.97,131800.0
2006-12-04 14:00:00,15.97,15.97,15.95,15.95,39300.0,15.97,15.97,15.95,15.95,39300.0
2006-12-04 14:05:00,15.96,15.96,15.95,15.95,31500.0,15.96,15.96,15.95,15.95,31500.0
2006-12-04 14:10:00,15.95,16.02,15.95,16.0,272500.0,15.95,16.02,15.95,16.0,272500.0
2006-12-04 14:15:00,16.01,16.02,16.0,16.01,93100.0,16.01,16.02,16.0,16.01,93100.0
2006-12-04 14:20:00,16.0,16.04,15.99,16.03,141500.0,16.0,16.04,15.99,16.03,141500.0
2006-12-04 14:25:00,16.04,16.06,16.03,16.05,148700.0,16.04,16.06,16.03,16.05,148700.0
2006-12-04 14:30:00,16.05,16.05,16.02,16.02,333000.0,16.05,16.05,16.02,16.02,333000.0
2006-12-04 14:35:00,16.03,16.03,16.01,16.01,62900.0,16.03,16.03,16.01,16.01,62900.0
2006-12-04 14:40:00,16.01,16.02,15.96,15.96,181600.0,16.01,16.02,15.96,15.96,181600.0
2006-12-04 14:45:00,15.95,15.98,15.95,15.97,105500.0,15.95,15.98,15.95,15.97,105500.0
2006-12-04 14:50:00,15.97,16.02,15.97,16.02,84700.0,15.97,16.02,15.97,16.02,84700.0
2006-12-04 14:55:00,16.01,16.03,15.99,16.01,150500.0,16.01,16.03,15.99,16.01,150500.0
2006-12-04 15:00:00,16.0,16.02,15.98,15.98,73300.0,16.0,16.02,15.98,15.98,73300.0
2006-12-04 15:05:00,15.98,16.0,15.98,16.0,144100.0,15.98,16.0,15.98,16.0,144100.0
2006-12-04 15:10:00,15.99,16.0,15.99,15.99,68500.0,15.99,16.0,15.99,15.99,68500.0
2006-12-04 15:15:00,15.99,16.0,15.99,16.0,77000.0,15.99,16.0,15.99,16.0,77000.0
2006-12-04 15:20:00,15.99,16.0,15.96,15.96,79100.0,15.99,16.0,15.96,15.96,79100.0
2006-12-04 15:25:00,15.96,15.97,15.94,15.95,76800.0,15.96,15.97,15.94,15.95,76800.0
2006-12-04 15:30:00,15.95,15.95,15.9,15.91,146100.0,15.95,15.95,15.9,15.91,146100.0
2006-12-04 15:35:00,15.91,15.91,15.89,15.9,136500.0,15.91,15.91,15.89,15.9,136500.0
2006-12-04 15:40:00,15.9,15.97,15.89,15.96,177200.0,15.9,15.97,15.89,15.96,177200.0
2006-12-04 15:45:00,15.96,15.97,15.92,15.95,125400.0,15.96,15.97,15.92,15.95,125400.0
2006-12-04 15:50:00,15.95,16.0,15.94,15.94,191200.0,15.95,16.0,15.94,15.94,191200.0
2006-12-04 15:55:00,15.93,15.96,15.93,15.93,184000.0,15.93,15.96,15.93,15.93,184000.0
2006-12-05 09:30:00,16.22,16.24,16.18,16.21,383400.0,16.22,16.24,16.18,16.21,383400.0
2006-12-05 09:35:00,16.21,16.35,16.21,16.33,594700.0,16.21,16.35,16.21,16.33,594700.0
2006-12-05 09:40:00,16.33,16.39,16.3,16.37,455500.0,16.33,16.39,16.3,16.37,455500.0
2006-12-05 09:45:00,16.36,16.39,16.28,16.28,227100.0,16.36,16.39,16.28,16.28,227100.0
2006-12-05 09:50:00,16.27,16.3,16.25,16.25,231900.0,16.27,16.3,16.25,16.25,231900.0
2006-12-05 09:55:00,16.26,16.29,16.24,16.28,546500.0,16.26,16.29,16.24,16.28,546500.0
2006-12-05 10:00:00,16.27,16.3,16.23,16.25,448200.0,16.27,16.3,16.23,16.25,448200.0
2006-12-05 10:05:00,16.25,16.3,16.23,16.28,151700.0,16.25,16.3,16.23,16.28,151700.0
2006-12-05 10:10:00,16.28,16.33,16.26,16.31,431200.0,16.28,16.33,16.26,16.31,431200.0
2006-12-05 10:15:00,16.31,16.32,16.3,16.31,1087200.0,16.31,16.32,16.3,16.31,1087200.0
2006-12-05 10:20:00,16.31,16.33,16.29,16.33,391900.0,16.31,16.33,16.29,16.33,391900.0
2006-12-05 10:25:00,16.3,16.32,16.3,16.31,128500.0,16.3,16.32,16.3,16.31,128500.0
2006-12-05 10:30:00,16.31,16.32,16.3,16.31,141300.0,16.31,16.32,16.3,16.31,141300.0
2006-12-05 10:35:00,16.3,16.33,16.29,16.31,236200.0,16.3,16.33,16.29,16.31,236200.0
2006-12-05 10:40:00,16.3,16.32,16.3,16.31,146100.0,16.3,16.32,16.3,16.31,146100.0
2006-12-05 10:45:00,16.31,16.34,16.3,16.32,276600.0,16.31,16.34,16.3,16.32,276600.0
2006-12-05 10:50:00,16.32,16.35,16.31,16.32,500300.0,16.32,16.35,16.31,16.32,500300.0
2006-12-05 10:55:00,16.33,16.34,16.32,16.34,196400.0,16.33,16.34,16.32,16.34,196400.0
2006-12-05 11:00:00,16.34,16.39,16.34,16.36,320200.0,16.34,16.39,16.34,16.36,320200.0
2006-12-05 11:05:00,16.36,16.4,16.35,16.38,483200.0,16.36,16.4,16.35,16.38,483200.0
2006-12-05 11:10:00,16.39,16.43,16.38,16.39,358800.0,16.39,16.43,16.38,16.39,358800.0
2006-12-05 11:15:00,16.4,16.43,16.39,16.42,146700.0,16.4,16.43,16.39,16.42,146700.0
2006-12-05 11:20:00,16.42,16.43,16.4,16.42,146500.0,16.42,16.43,16.4,16.42,146500.0
2006-12-05 11:25:00,16.41,16.45,16.41,16.43,346200.0,16.41,16.45,16.41,16.43,346200.0
2006-12-05 11:30:00,16.44,16.45,16.41,16.42,155600.0,16.44,16.45,16.41,16.42,155600.0
2006-12-05 11:35:00,16.42,16.43,16.41,16.42,209900.0,16.42,16.43,16.41,16.42,209900.0
2006-12-05 11:40:00,16.41,16.43,16.4,16.41,218600.0,16.41,16.43,16.4,16.41,218600.0
2006-12-05 11:45:00,16.41,16.43,16.4,16.41,245700.0,16.41,16.43,16.4,16.41,245700.0
2006-12-05 11:50:00,16.42,16.44,16.41,16.42,68300.0,16.42,16.44,16.41,16.42,68300.0
2006-12-05 11:55:00,16.41,16.42,16.34,16.4,123200.0,16.41,16.42,16.34,16.4,123200.0
2006-12-05 12:00:00,16.4,16.41,16.34,16.37,262300.0,16.4,16.41,16.34,16.37,262300.0
2006-12-05 12:05:00,16.37,16.38,16.35,16.35,137900.0,16.37,16.38,16.35,16.35,137900.0
2006-12-05 12:10:00,16.35,16.4,16.34,16.39,359500.0,16.35,16.4,16.34,16.39,359500.0
2006-12-05 12:15:00,16.38,16.4,16.36,16.4,166300.0,16.38,16.4,16.36,16.4,166300.0
2006-12-05 12:20:00,16.4,16.4,16.38,16.39,92900.0,16.4,16.4,16.38,16.39,92900.0
2006-12-05 12:25:00,16.38,16.39,16.37,16.39,84600.0,16.38,16.39,16.37,16.39,84600.0
2006-12-05 12:30:00,16.38,16.4,16.37,16.4,55200.0,16.38,16.4,16.37,16.4,55200.0
2006-12-05 12:35:00,16.4,16.41,16.39,16.39,69800.0,16.4,16.41,16.39,16.39,69800.0
2006-12-05 12:40:00,16.39,16.4,16.38,16.39,19200.0,16.39,16.4,16.38,16.39,19200.0
2006-12-05 12:45:00,16.39,16.4,16.38,16.39,77200.0,16.39,16.4,16.38,16.39,77200.0
2006-12-05 12:50:00,16.39,16.4,16.38,16.38,54100.0,16.39,16.4,16.38,16.38,54100.0
2006-12-05 12:55:00,16.38,16.39,16.36,16.38,151600.0,16.38,16.39,16.36,16.38,151600.0
2006-12-05 13:00:00,16.38,16.39,16.37,16.38,60300.0,16.38,16.39,16.37,16.38,60300.0
2006-12-05 13:05:00,16.39,16.4,16.38,16.39,54700.0,16.39,16.4,16.38,16.39,54700.0
2006-12-05 13:10:00,16.4,16.41,16.37,16.37,256300.0,16.4,16.41,16.37,16.37,256300.0
2006-12-05 13:15:00,16.37,16.41,16.37,16.41,83300.0,16.37,16.41,16.37,16.41,83300.0
2006-12-05 13:20:00,16.4,16.41,16.37,16.38,82900.0,16.4,16.41,16.37,16.38,82900.0
2006-12-05 13:25:00,16.38,16.41,16.38,16.4,72400.0,16.38,16.41,16.38,16.4,72400.0
2006-12-05 13:30:00,16.4,16.41,16.38,16.39,90900.0,16.4,16.41,16.38,16.39,90900.0
2006-12-05 13:35:00,16.39,16.41,16.39,16.4,38600.0,16.39,16.41,16.39,16.4,38600.0
2006-12-05 13:40:00,16.41,16.41,16.4,16.4,86300.0,16.41,16.41,16.4,16.4,86300.0
2006-12-05 13:45:00,16.41,16.43,16.4,16.42,68800.0,16.41,16.43,16.4,16.42,68800.0
2006-12-05 13:50:00,16.43,16.43,16.4,16.4,103200.0,16.43,16.43,16.4,16.4,103200.0
2006-12-05 13:55:00,16.4,16.42,16.4,16.4,95800.0,16.4,16.42,16.4,16.4,95800.0
2006-12-05 14:00:00,16.4,16.41,16.36,16.37,121500.0,16.4,16.41,16.36,16.37,121500.0
2006-12-05 14:05:00,16.37,16.4,16.37,16.38,84200.0,16.37,16.4,16.37,16.38,84200.0
2006-12-05 14:10:00,16.39,16.41,16.38,16.41,146000.0,16.39,16.41,16.38,16.41,146000.0
2006-12-05 14:15:00,16.41,16.48,16.4,16.48,238600.0,16.41,16.48,16.4,16.48,238600.0
2006-12-05 14:20:00,16.48,16.51,16.47,16.5,319200.0,16.48,16.51,16.47,16.5,319200.0
2006-12-05 14:25:00,16.49,16.54,16.49,16.52,145400.0,16.49,16.54,16.49,16.52,145400.0
2006-12-05 14:30:00,16.52,16.55,16.49,16.51,255300.0,16.52,16.55,16.49,16.51,255300.0
2006-12-05 14:35:00,16.51,16.52,16.46,16.49,138900.0,16.51,16.52,16.46,16.49,138900.0
2006-12-05 14:40:00,16.49,16.5,16.47,16.48,137700.0,16.49,16.5,16.47,16.48,137700.0
2006-12-05 14:45:00,16.48,16.51,16.48,16.49,168200.0,16.48,16.51,16.48,16.49,168200.0
2006-12-05 14:50:00,16.49,16.51,16.49,16.49,104900.0,16.49,16.51,16.49,16.49,104900.0
2006-12-05 14:55:00,16.5,16.5,16.47,16.47,57500.0,16.5,16.5,16.47,16.47,57500.0
2006-12-05 15:00:00,16.48,16.48,16.42,16.44,85400.0,16.48,16.48,16.42,16.44,85400.0
2006-12-05 15:05:00,16.44,16.46,16.43,16.43,112800.0,16.44,16.46,16.43,16.43,112800.0
2006-12-05 15:10:00,16.43,16.47,16.41,16.46,197500.0,16.43,16.47,16.41,16.46,197500.0
2006-12-05 15:15:00,16.45,16.48,16.45,16.46,101100.0,16.45,16.48,16.45,16.46,101100.0
2006-12-05 15:20:00,16.47,16.49,16.46,16.49,139200.0,16.47,16.49,16.46,16.49,139200.0
2006-12-05 15:25:00,16.49,16.53,16.47,16.52,257100.0,16.49,16.53,16.47,16.52,257100.0
2006-12-05 15:30:00,16.53,16.53,16.5,16.53,237000.0,16.53,16.53,16.5,16.53,237000.0
2006-12-05 15:35:00,16.53,16.55,16.51,16.55,355500.0,16.53,16.55,16.51,16.55,355500.0
2006-12-05 15:40:00,16.56,16.58,16.55,16.58,343300.0,16.56,16.58,16.55,16.58,343300.0
2006-12-05 15:45:00,16.58,16.58,16.51,16.55,407400.0,16.58,16.58,16.51,16.55,407400.0
2006-12-05 15:50:00,16.56,16.58,16.54,16.57,495900.0,16.56,16.58,16.54,16.57,495900.0
2006-12-05 15:55:00,16.57,16.59,16.53,16.57,648100.0,16.57,16.59,16.53,16.57,648100.0
2006-12-06 09:30:00,16.78,16.95,16.75,16.93,1324100.0,16.78,16.95,16.75,16.93,1324100.0
2006-12-06 09:35:00,16.93,17.04,16.87,17.01,1371100.0,16.93,17.04,16.87,17.01,1371100.0
2006-12-06 09:40:00,17.02,17.03,16.87,16.88,725400.0,17.02,17.03,16.87,16.88,725400.0
2006-12-06 09:45:00,16.88,16.98,16.88,16.98,443800.0,16.88,16.98,16.88,16.98,443800.0
2006-12-06 09:50:00,16.97,16.98,16.89,16.95,461500.0,16.97,16.98,16.89,16.95,461500.0
2006-12-06 09:55:00,16.95,16.95,16.91,16.94,232900.0,16.95,16.95,16.91,16.94,232900.0
2006-12-06 10:00:00,16.94,17.07,16.93,17.03,1077500.0,16.94,17.07,16.93,17.03,1077500.0
2006-12-06 10:05:00,17.04,17.2,17.04,17.15,1168900.0,17.04,17.2,17.04,17.15,1168900.0
2006-12-06 10:10:00,17.16,17.16,17.06,17.14,686700.0,17.16,17.16,17.06,17.14,686700.0
2006-12-06 10:15:00,17.14,17.22,17.11,17.21,672700.0,17.14,17.22,17.11,17.21,672700.0
2006-12-06 10:20:00,17.21,17.21,17.11,17.14,746800.0,17.21,17.21,17.11,17.14,746800.0
2006-12-06 10:25:00,17.14,17.16,17.01,17.04,541500.0,17.14,17.16,17.01,17.04,541500.0
2006-12-06 10:30:00,17.03,17.09,17.02,17.06,400800.0,17.03,17.09,17.02,17.06,400800.0
2006-12-06 10:35:00,17.06,17.07,17.0,17.01,451200.0,17.06,17.07,17.0,17.01,451200.0
2006-12-06 10:40:00,17.0,17.02,16.99,17.01,386100.0,17.0,17.02,16.99,17.01,386100.0
2006-12-06 10:45:00,17.0,17.1,17.0,17.1,265100.0,17.0,17.1,17.0,17.1,265100.0
2006-12-06 10:50:00,17.1,17.12,17.01,17.02,405700.0,17.1,17.12,17.01,17.02,405700.0
2006-12-06 10:55:00,17.02,17.03,16.99,16.99,157200.0,17.02,17.03,16.99,16.99,157200.0
2006-12-06 11:00:00,17.0,17.0,16.98,16.99,265300.0,17.0,17.0,16.98,16.99,265300.0
2006-12-06 11:05:00,16.98,16.99,16.98,16.99,172300.0,16.98,16.99,16.98,16.99,172300.0
2006-12-06 11:10:00,16.99,17.0,16.98,17.0,148000.0,16.99,17.0,16.98,17.0,148000.0
2006-12-06 11:15:00,17.0,17.02,16.97,17.01,564300.0,17.0,17.02,16.97,17.01,564300.0
2006-12-06 11:20:00,17.0,17.01,16.99,16.99,121500.0,17.0,17.01,16.99,16.99,121500.0
2006-12-06 11:25:00,16.99,17.0,16.96,16.98,359700.0,16.99,17.0,16.96,16.98,359700.0
2006-12-06 11:30:00,16.97,16.98,16.96,16.97,188000.0,16.97,16.98,16.96,16.97,188000.0
2006-12-06 11:35:00,16.97,17.02,16.97,17.02,162900.0,16.97,17.02,16.97,17.02,162900.0
2006-12-06 11:40:00,17.03,17.07,17.03,17.06,142700.0,17.03,17.07,17.03,17.06,142700.0
2006-12-06 11:45:00,17.06,17.06,17.04,17.05,155400.0,17.06,17.06,17.04,17.05,155400.0
2006-12-06 11:50:00,17.05,17.05,17.02,17.02,108900.0,17.05,17.05,17.02,17.02,108900.0
2006-12-06 11:55:00,17.03,17.03,16.97,16.98,181100.0,17.03,17.03,16.97,16.98,181100.0
2006-12-06 12:00:00,16.98,16.99,16.95,16.96,111300.0,16.98,16.99,16.95,16.96,111300.0
2006-12-06 12:05:00,16.96,17.0,16.96,16.99,220700.0,16.96,17.0,16.96,16.99,220700.0
2006-12-06 12:10:00,16.98,17.0,16.97,16.99,195800.0,16.98,17.0,16.97,16.99,195800.0
2006-12-06 12:15:00,16.99,17.05,16.99,17.05,111000.0,16.99,17.05,16.99,17.05,111000.0
2006-12-06 12:20:00,17.04,17.05,17.03,17.04,88100.0,17.04,17.05,17.03,17.04,88100.0
2006-12-06 12:25:00,17.05,17.1,17.03,17.09,216900.0,17.05,17.1,17.03,17.09,216900.0
2006-12-06 12:30:00,17.09,17.1,17.01,17.01,168200.0,17.09,17.1,17.01,17.01,168200.0
2006-12-06 12:35:00,17.02,17.05,17.01,17.04,51700.0,17.02,17.05,17.01,17.04,51700.0
2006-12-06 12:40:00,17.05,17.07,17.01,17.03,112200.0,17.05,17.07,17.01,17.03,112200.0
2006-12-06 12:45:00,17.02,17.03,17.01,17.02,56300.0,17.02,17.03,17.01,17.02,56300.0
2006-12-06 12:50:00,17.01,17.02,17.01,17.02,36300.0,17.01,17.02,17.01,17.02,36300.0
2006-12-06 12:55:00,17.02,17.03,17.0,17.01,108300.0,17.02,17.03,17.0,17.01,108300.0
2006-12-06 13:00:00,17.01,17.03,17.0,17.0,85900.0,17.01,17.03,17.0,17.0,85900.0
2006-12-06 13:05:00,17.0,17.01,17.0,17.0,37800.0,17.0,17.01,17.0,17.0,37800.0
2006-12-06 13:10:00,17.0,17.01,17.0,17.0,61100.0,17.0,17.01,17.0,17.0,61100.0
2006-12-06 13:15:00,17.0,17.01,16.99,17.0,67600.0,17.0,17.01,16.99,17.0,67600.0
2006-12-06 13:20:00,16.99,17.02,16.99,17.0,103600.0,16.99,17.02,16.99,17.0,103600.0
2006-12-06 13:25:00,17.01,17.01,16.99,17.0,73000.0,17.01,17.01,16.99,17.0,73000.0
2006-12-06 13:30:00,17.01,17.02,17.0,17.02,36200.0,17.01,17.02,17.0,17.02,36200.0
2006-12-06 13:35:00,17.02,17.04,17.01,17.03,52700.0,17.02,17.04,17.01,17.03,52700.0
2006-12-06 13:40:00,17.04,17.06,17.03,17.05,78700.0,17.04,17.06,17.03,17.05,78700.0
2006-12-06 13:45:00,17.05,17.07,17.02,17.03,194300.0,17.05,17.07,17.02,17.03,194300.0
2006-12-06 13:50:00,17.03,17.08,17.03,17.06,145400.0,17.03,17.08,17.03,17.06,145400.0
2006-12-06 13:55:00,17.06,17.08,17.04,17.06,70600.0,17.06,17.08,17.04,17.06,70600.0
2006-12-06 14:00:00,17.06,17.07,17.04,17.07,168800.0,17.06,17.07,17.04,17.07,168800.0
2006-12-06 14:05:00,17.07,17.11,17.06,17.11,195900.0,17.07,17.11,17.06,17.11,195900.0
2006-12-06 14:10:00,17.11,17.2,17.09,17.14,615500.0,17.11,17.2,17.09,17.14,615500.0
2006-12-06 14:15:00,17.14,17.2,17.13,17.19,191900.0,17.14,17.2,17.13,17.19,191900.0
2006-12-06 14:20:00,17.19,17.2,17.18,17.19,271900.0,17.19,17.2,17.18,17.19,271900.0
2006-12-06 14:25:00,17.19,17.23,17.18,17.23,269600.0,17.19,17.23,17.18,17.23,269600.0
2006-12-06 14:30:00,17.22,17.27,17.14,17.14,744800.0,17.22,17.27,17.14,17.14,744800.0
2006-12-06 14:35:00,17.14,17.17,17.1,17.14,193500.0,17.14,17.17,17.1,17.14,193500.0
2006-12-06 14:40:00,17.13,17.15,17.08,17.08,159900.0,17.13,17.15,17.08,17.08,159900.0
2006-12-06 14:45:00,17.09,17.1,17.03,17.05,1877100.0,17.09,17.1,17.03,17.05,1877100.0
2006-12-06 14:50:00,17.06,17.06,17.0,17.01,721300.0,17.06,17.06,17.0,17.01,721300.0
2006-12-06 14:55:00,17.01,17.03,17.0,17.03,278100.0,17.01,17.03,17.0,17.03,278100.0
2006-12-06 15:00:00,17.03,17.08,17.0,17.06,265400.0,17.03,17.08,17.0,17.06,265400.0
2006-12-06 15:05:00,17.07,17.11,17.06,17.1,323000.0,17.07,17.11,17.06,17.1,323000.0
2006-12-06 15:10:00,17.1,17.1,17.05,17.06,262900.0,17.1,17.1,17.05,17.06,262900.0
2006-12-06 15:15:00,17.05,17.06,16.99,17.0,211900.0,17.05,17.06,16.99,17.0,211900.0
2006-12-06 15:20:00,16.99,17.0,16.99,16.99,129400.0,16.99,17.0,16.99,16.99,129400.0
2006-12-06 15:25:00,17.0,17.01,16.99,17.0,172900.0,17.0,17.01,16.99,17.0,172900.0
2006-12-06 15:30:00,17.0,17.0,16.99,17.0,228700.0,17.0,17.0,16.99,17.0,228700.0
2006-12-06 15:35:00,17.0,17.01,16.99,17.0,387200.0,17.0,17.01,16.99,17.0,387200.0
2006-12-06 15:40:00,16.99,17.0,16.98,16.99,188700.0,16.99,17.0,16.98,16.99,188700.0
2006-12-06 15:45:00,17.0,17.0,16.96,16.99,469100.0,17.0,17.0,16.96,16.99,469100.0
2006-12-06 15:50:00,16.98,16.99,16.93,16.95,400400.0,16.98,16.99,16.93,16.95,400400.0
2006-12-06 15:55:00,16.95,17.0,16.94,16.99,505800.0,16.95,17.0,16.94,16.99,505800.0
2006-12-07 09:30:00,17.23,17.25,17.14,17.17,361700.0,17.23,17.25,17.14,17.17,361700.0
2006-12-07 09:35:00,17.17,17.17,17.0,17.03,275600.0,17.17,17.17,17.0,17.03,275600.0
2006-12-07 09:40:00,17.02,17.04,16.99,17.0,256900.0,17.02,17.04,16.99,17.0,256900.0
2006-12-07 09:45:00,16.99,17.01,16.92,16.96,205300.0,16.99,17.01,16.92,16.96,205300.0
2006-12-07 09:50:00,16.97,17.0,16.95,16.98,237700.0,16.97,17.0,16.95,16.98,237700.0
2006-12-07 09:55:00,16.97,17.06,16.96,17.04,198600.0,16.97,17.06,16.96,17.04,198600.0
2006-12-07 10:00:00,17.03,17.05,16.99,17.0,137700.0,17.03,17.05,16.99,17.0,137700.0
2006-12-07 10:05:00,16.99,17.0,16.99,16.99,85400.0,16.99,17.0,16.99,16.99,85400.0
2006-12-07 10:10:00,16.99,17.0,16.97,16.98,88100.0,16.99,17.0,16.97,16.98,88100.0
2006-12-07 10:15:00,16.98,16.99,16.9,16.9,190200.0,16.98,16.99,16.9,16.9,190200.0
2006-12-07 10:20:00,16.9,16.93,16.81,16.85,515200.0,16.9,16.93,16.81,16.85,515200.0
2006-12-07 10:25:00,16.85,16.88,16.81,16.85,504600.0,16.85,16.88,16.81,16.85,504600.0
2006-12-07 10:30:00,16.85,16.85,16.78,16.78,384700.0,16.85,16.85,16.78,16.78,384700.0
2006-12-07 10:35:00,16.79,16.82,16.78,16.82,204700.0,16.79,16.82,16.78,16.82,204700.0
2006-12-07 10:40:00,16.82,16.82,16.64,16.73,391800.0,16.82,16.82,16.64,16.73,391800.0
2006-12-07 10:45:00,16.73,16.74,16.64,16.71,270200.0,16.73,16.74,16.64,16.71,270200.0
2006-12-07 10:50:00,16.72,16.78,16.7,16.78,112500.0,16.72,16.78,16.7,16.78,112500.0
2006-12-07 10:55:00,16.79,16.79,16.74,16.75,146200.0,16.79,16.79,16.74,16.75,146200.0
2006-12-07 11:00:00,16.75,16.88,16.74,16.87,167000.0,16.75,16.88,16.74,16.87,167000.0
2006-12-07 11:05:00,16.88,16.97,16.87,16.97,185400.0,16.88,16.97,16.87,16.97,185400.0
2006-12-07 11:10:00,16.97,17.11,16.94,17.06,694900.0,16.97,17.11,16.94,17.06,694900.0
2006-12-07 11:15:00,17.06,17.14,16.96,17.01,737400.0,17.06,17.14,16.96,17.01,737400.0
2006-12-07 11:20:00,17.01,17.05,16.94,16.95,309800.0,17.01,17.05,16.94,16.95,309800.0
2006-12-07 11:25:00,16.96,17.0,16.9,16.96,281800.0,16.96,17.0,16.9,16.96,281800.0
2006-12-07 11:30:00,16.97,17.05,16.97,17.02,141500.0,16.97,17.05,16.97,17.02,141500.0
2006-12-07 11:35:00,17.01,17.04,16.98,16.99,192700.0,17.01,17.04,16.98,16.99,192700.0
2006-12-07 11:40:00,16.99,17.02,16.96,17.01,116800.0,16.99,17.02,16.96,17.01,116800.0
2006-12-07 11:45:00,17.0,17.05,17.0,17.02,70100.0,17.0,17.05,17.0,17.02,70100.0
2006-12-07 11:50:00,17.03,17.09,17.0,17.04,147300.0,17.03,17.09,17.0,17.04,147300.0
2006-12-07 11:55:00,17.02,17.02,16.94,16.96,135900.0,17.02,17.02,16.94,16.96,135900.0
2006-12-07 12:00:00,16.97,16.99,16.96,16.97,63200.0,16.97,16.99,16.96,16.97,63200.0
2006-12-07 12:05:00,16.98,16.98,16.96,16.96,43800.0,16.98,16.98,16.96,16.96,43800.0
2006-12-07 12:10:00,16.96,17.06,16.94,16.95,81800.0,16.96,17.06,16.94,16.95,81800.0
2006-12-07 12:15:00,16.96,16.98,16.95,16.97,67300.0,16.96,16.98,16.95,16.97,67300.0
2006-12-07 12:20:00,16.96,16.97,16.88,16.89,87900.0,16.96,16.97,16.88,16.89,87900.0
2006-12-07 12:25:00,16.89,16.92,16.86,16.89,170800.0,16.89,16.92,16.86,16.89,170800.0
2006-12-07 12:30:00,16.88,16.89,16.77,16.82,202700.0,16.88,16.89,16.77,16.82,202700.0
2006-12-07 12:35:00,16.81,16.87,16.79,16.82,325900.0,16.81,16.87,16.79,16.82,325900.0
2006-12-07 12:40:00,16.82,16.87,16.8,16.86,102800.0,16.82,16.87,16.8,16.86,102800.0
2006-12-07 12:45:00,16.86,16.88,16.84,16.87,73700.0,16.86,16.88,16.84,16.87,73700.0
2006-12-07 12:50:00,16.87,16.93,16.86,16.89,133400.0,16.87,16.93,16.86,16.89,133400.0
2006-12-07 12:55:00,16.88,16.9,16.88,16.89,41500.0,16.88,16.9,16.88,16.89,41500.0
2006-12-07 13:00:00,16.89,16.92,16.88,16.89,95700.0,16.89,16.92,16.88,16.89,95700.0
2006-12-07 13:05:00,16.89,16.9,16.88,16.89,49700.0,16.89,16.9,16.88,16.89,49700.0
2006-12-07 13:10:00,16.89,16.9,16.85,16.87,75800.0,16.89,16.9,16.85,16.87,75800.0
2006-12-07 13:15:00,16.87,16.89,16.87,16.89,136300.0,16.87,16.89,16.87,16.89,136300.0
2006-12-07 13:20:00,16.89,16.89,16.87,16.88,53900.0,16.89,16.89,16.87,16.88,53900.0
2006-12-07 13:25:00,16.88,16.89,16.87,16.89,55000.0,16.88,16.89,16.87,16.89,55000.0
2006-12-07 13:30:00,16.88,16.9,16.87,16.87,32400.0,16.88,16.9,16.87,16.87,32400.0
2006-12-07 13:35:00,16.88,16.93,16.87,16.92,106900.0,16.88,16.93,16.87,16.92,106900.0
2006-12-07 13:40:00,16.92,16.94,16.9,16.93,77800.0,16.92,16.94,16.9,16.93,77800.0
2006-12-07 13:45:00,16.94,16.96,16.92,16.93,60600.0,16.94,16.96,16.92,16.93,60600.0
2006-12-07 13:50:00,16.93,16.97,16.92,16.97,52700.0,16.93,16.97,16.92,16.97,52700.0
2006-12-07 13:55:00,16.97,16.99,16.94,16.94,92800.0,16.97,16.99,16.94,16.94,92800.0
2006-12-07 14:00:00,16.93,16.97,16.92,16.96,261000.0,16.93,16.97,16.92,16.96,261000.0
2006-12-07 14:05:00,16.96,16.98,16.91,16.97,233800.0,16.96,16.98,16.91,16.97,233800.0
2006-12-07 14:10:00,16.98,16.98,16.92,16.98,136800.0,16.98,16.98,16.92,16.98,136800.0
2006-12-07 14:15:00,16.97,16.98,16.96,16.98,35100.0,16.97,16.98,16.96,16.98,35100.0
2006-12-07 14:20:00,16.97,17.05,16.97,17.0,214300.0,16.97,17.05,16.97,17.0,214300.0
2006-12-07 14:25:00,17.0,17.0,16.93,16.95,181200.0,17.0,17.0,16.93,16.95,181200.0
2006-12-07 14:30:00,16.95,16.98,16.92,16.96,74200.0,16.95,16.98,16.92,16.96,74200.0
2006-12-07 14:35:00,16.95,16.96,16.92,16.93,149200.0,16.95,16.96,16.92,16.93,149200.0
2006-12-07 14:40:00,16.93,16.96,16.92,16.96,92100.0,16.93,16.96,16.92,16.96,92100.0
2006-12-07 14:45:00,16.96,16.99,16.95,16.98,72800.0,16.96,16.99,16.95,16.98,72800.0
2006-12-07 14:50:00,16.97,16.98,16.96,16.97,66600.0,16.97,16.98,16.96,16.97,66600.0
2006-12-07 14:55:00,16.97,16.98,16.96,16.96,35900.0,16.97,16.98,16.96,16.96,35900.0
2006-12-07 15:00:00,16.96,16.97,16.94,16.95,63100.0,16.96,16.97,16.94,16.95,63100.0
2006-12-07 15:05:00,16.95,16.98,16.95,16.98,79300.0,16.95,16.98,16.95,16.98,79300.0
2006-12-07 15:10:00,16.98,16.99,16.91,16.92,86100.0,16.98,16.99,16.91,16.92,86100.0
2006-12-07 15:15:00,16.92,17.2,16.91,17.15,325900.0,16.92,17.2,16.91,17.15,325900.0
2006-12-07 15:20:00,17.15,17.29,17.01,17.09,1672600.0,17.15,17.29,17.01,17.09,1672600.0
2006-12-07 15:25:00,17.1,17.17,17.04,17.06,392100.0,17.1,17.17,17.04,17.06,392100.0
2006-12-07 15:30:00,17.06,17.11,16.96,17.03,975700.0,17.06,17.11,16.96,17.03,975700.0
2006-12-07 15:35:00,17.04,17.04,16.91,17.0,541400.0,17.04,17.04,16.91,17.0,541400.0
2006-12-07 15:40:00,17.0,17.02,16.98,17.02,226900.0,17.0,17.02,16.98,17.02,226900.0
2006-12-07 15:45:00,17.02,17.03,16.93,16.95,251700.0,17.02,17.03,16.93,16.95,251700.0
2006-12-07 15:50:00,16.95,16.98,16.9,16.92,332000.0,16.95,16.98,16.9,16.92,332000.0
2006-12-07 15:55:00,16.92,16.95,16.85,16.93,514600.0,16.92,16.95,16.85,16.93,514600.0
2006-12-08 09:30:00,16.95,17.04,16.92,17.02,330800.0,16.95,17.04,16.92,17.02,330800.0
2006-12-08 09:35:00,17.02,17.02,16.88,16.89,131100.0,17.02,17.02,16.88,16.89,131100.0
2006-12-08 09:40:00,16.9,16.91,16.82,16.88,193200.0,16.9,16.91,16.82,16.88,193200.0
2006-12-08 09:45:00,16.89,16.9,16.78,16.82,135400.0,16.89,16.9,16.78,16.82,135400.0
2006-12-08 09:50:00,16.83,16.83,16.67,16.74,270700.0,16.83,16.83,16.67,16.74,270700.0
2006-12-08 09:55:00,16.74,16.74,16.65,16.68,137100.0,16.74,16.74,16.65,16.68,137100.0
2006-12-08 10:00:00,16.68,16.68,16.49,16.58,310600.0,16.68,16.68,16.49,16.58,310600.0
2006-12-08 10:05:00,16.57,16.6,16.5,16.56,296500.0,16.57,16.6,16.5,16.56,296500.0
2006-12-08 10:10:00,16.57,16.66,16.56,16.63,182200.0,16.57,16.66,16.56,16.63,182200.0
2006-12-08 10:15:00,16.62,16.63,16.57,16.6,142300.0,16.62,16.63,16.57,16.6,142300.0
2006-12-08 10:20:00,16.63,16.64,16.54,16.55,244700.0,16.63,16.64,16.54,16.55,244700.0
2006-12-08 10:25:00,16.55,16.63,16.55,16.6,196600.0,16.55,16.63,16.55,16.6,196600.0
2006-12-08 10:30:00,16.6,16.66,16.58,16.63,203800.0,16.6,16.66,16.58,16.63,203800.0
2006-12-08 10:35:00,16.62,16.7,16.62,16.69,243100.0,16.62,16.7,16.62,16.69,243100.0
2006-12-08 10:40:00,16.69,16.71,16.68,16.69,103200.0,16.69,16.71,16.68,16.69,103200.0
2006-12-08 10:45:00,16.7,16.74,16.67,16.72,135500.0,16.7,16.74,16.67,16.72,135500.0
2006-12-08 10:50:00,16.71,16.71,16.69,16.69,80700.0,16.71,16.71,16.69,16.69,80700.0
2006-12-08 10:55:00,16.68,16.71,16.67,16.69,47600.0,16.68,16.71,16.67,16.69,47600.0
2006-12-08 11:00:00,16.7,16.71,16.69,16.7,63600.0,16.7,16.71,16.69,16.7,63600.0
2006-12-08 11:05:00,16.69,16.74,16.68,16.68,152000.0,16.69,16.74,16.68,16.68,152000.0
2006-12-08 11:10:00,16.69,16.71,16.67,16.68,189700.0,16.69,16.71,16.67,16.68,189700.0
2006-12-08 11:15:00,16.68,16.7,16.68,16.68,139500.0,16.68,16.7,16.68,16.68,139500.0
2006-12-08 11:20:00,16.68,16.76,16.68,16.73,204900.0,16.68,16.76,16.68,16.73,204900.0
2006-12-08 11:25:00,16.72,16.74,16.71,16.72,99300.0,16.72,16.74,16.71,16.72,99300.0
2006-12-08 11:30:00,16.71,16.74,16.71,16.74,156600.0,16.71,16.74,16.71,16.74,156600.0
2006-12-08 11:35:00,16.74,16.76,16.73,16.74,83100.0,16.74,16.76,16.73,16.74,83100.0
2006-12-08 11:40:00,16.73,16.75,16.7,16.7,105500.0,16.73,16.75,16.7,16.7,105500.0
2006-12-08 11:45:00,16.7,16.71,16.68,16.69,108800.0,16.7,16.71,16.68,16.69,108800.0
2006-12-08 11:50:00,16.69,16.7,16.68,16.69,38600.0,16.69,16.7,16.68,16.69,38600.0
2006-12-08 11:55:00,16.69,16.71,16.64,16.64,171000.0,16.69,16.71,16.64,16.64,171000.0
2006-12-08 12:00:00,16.64,16.66,16.58,16.6,286100.0,16.64,16.66,16.58,16.6,286100.0
2006-12-08 12:05:00,16.6,16.64,16.59,16.63,234100.0,16.6,16.64,16.59,16.63,234100.0
2006-12-08 12:10:00,16.63,16.65,16.61,16.64,56800.0,16.63,16.65,16.61,16.64,56800.0
2006-12-08 12:15:00,16.65,16.65,16.6,16.61,71800.0,16.65,16.65,16.6,16.61,71800.0
2006-12-08 12:20:00,16.61,16.66,16.6,16.66,76200.0,16.61,16.66,16.6,16.66,76200.0
2006-12-08 12:25:00,16.65,16.67,16.62,16.65,65700.0,16.65,16.67,16.62,16.65,65700.0
2006-12-08 12:30:00,16.65,16.66,16.64,16.65,52200.0,16.65,16.66,16.64,16.65,52200.0
2006-12-08 12:35:00,16.64,16.66,16.64,16.64,67000.0,16.64,16.66,16.64,16.64,67000.0
2006-12-08 12:40:00,16.64,16.66,16.64,16.66,49100.0,16.64,16.66,16.64,16.66,49100.0
2006-12-08 12:45:00,16.66,16.67,16.65,16.67,38400.0,16.66,16.67,16.65,16.67,38400.0
2006-12-08 12:50:00,16.67,16.68,16.66,16.66,57200.0,16.67,16.68,16.66,16.66,57200.0
2006-12-08 12:55:00,16.66,16.67,16.65,16.67,52600.0,16.66,16.67,16.65,16.67,52600.0
2006-12-08 13:00:00,16.67,16.67,16.65,16.66,86200.0,16.67,16.67,16.65,16.66,86200.0
2006-12-08 13:05:00,16.67,16.69,16.66,16.69,37900.0,16.67,16.69,16.66,16.69,37900.0
2006-12-08 13:10:00,16.69,16.7,16.65,16.65,315000.0,16.69,16.7,16.65,16.65,315000.0
2006-12-08 13:15:00,16.65,16.66,16.63,16.63,92500.0,16.65,16.66,16.63,16.63,92500.0
2006-12-08 13:20:00,16.63,16.65,16.63,16.64,49800.0,16.63,16.65,16.63,16.64,49800.0
2006-12-08 13:25:00,16.64,16.66,16.63,16.65,41700.0,16.64,16.66,16.63,16.65,41700.0
2006-12-08 13:30:00,16.65,16.66,16.64,16.65,129400.0,16.65,16.66,16.64,16.65,129400.0
2006-12-08 13:35:00,16.64,16.66,16.64,16.65,45900.0,16.64,16.66,16.64,16.65,45900.0
2006-12-08 13:40:00,16.66,16.7,16.65,16.7,47100.0,16.66,16.7,16.65,16.7,47100.0
2006-12-08 13:45:00,16.7,16.71,16.64,16.66,172500.0,16.7,16.71,16.64,16.66,172500.0
2006-12-08 13:50:00,16.66,16.67,16.65,16.66,31200.0,16.66,16.67,16.65,16.66,31200.0
2006-12-08 13:55:00,16.66,16.68,16.66,16.67,58900.0,16.66,16.68,16.66,16.67,58900.0
2006-12-08 14:00:00,16.67,16.7,16.67,16.69,55500.0,16.67,16.7,16.67,16.69,55500.0
2006-12-08 14:05:00,16.68,16.69,16.68,16.69,30100.0,16.68,16.69,16.68,16.69,30100.0
2006-12-08 14:10:00,16.69,16.69,16.64,16.65,98600.0,16.69,16.69,16.64,16.65,98600.0
2006-12-08 14:15:00,16.66,16.67,16.63,16.64,90100.0,16.66,16.67,16.63,16.64,90100.0
2006-12-08 14:20:00,16.64,16.69,16.63,16.67,49200.0,16.64,16.69,16.63,16.67,49200.0
2006-12-08 14:25:00,16.66,16.67,16.65,16.67,42600.0,16.66,16.67,16.65,16.67,42600.0
2006-12-08 14:30:00,16.67,16.68,16.66,16.66,52200.0,16.67,16.68,16.66,16.66,52200.0
2006-12-08 14:35:00,16.66,16.67,16.64,16.67,117000.0,16.66,16.67,16.64,16.67,117000.0
2006-12-08 14:40:00,16.68,16.71,16.67,16.68,112700.0,16.68,16.71,16.67,16.68,112700.0
2006-12-08 14:45:00,16.69,16.7,16.68,16.69,180700.0,16.69,16.7,16.68,16.69,180700.0
2006-12-08 14:50:00,16.7,16.71,16.64,16.65,195800.0,16.7,16.71,16.64,16.65,195800.0
2006-12-08 14:55:00,16.65,16.68,16.64,16.66,71300.0,16.65,16.68,16.64,16.66,71300.0
2006-12-08 15:00:00,16.66,16.67,16.61,16.64,158600.0,16.66,16.67,16.61,16.64,158600.0
2006-12-08 15:05:00,16.65,16.7,16.63,16.69,167400.0,16.65,16.7,16.63,16.69,167400.0
2006-12-08 15:10:00,16.68,16.72,16.68,16.69,144800.0,16.68,16.72,16.68,16.69,144800.0
2006-12-08 15:15:00,16.68,16.69,16.65,16.68,73100.0,16.68,16.69,16.65,16.68,73100.0
2006-12-08 15:20:00,16.68,16.69,16.65,16.66,94800.0,16.68,16.69,16.65,16.66,94800.0
2006-12-08 15:25:00,16.65,16.67,16.63,16.63,94500.0,16.65,16.67,16.63,16.63,94500.0
2006-12-08 15:30:00,16.63,16.65,16.63,16.64,107600.0,16.63,16.65,16.63,16.64,107600.0
2006-12-08 15:35:00,16.64,16.66,16.63,16.66,247200.0,16.64,16.66,16.63,16.66,247200.0
2006-12-08 15:40:00,16.66,16.76,16.6,16.76,985600.0,16.66,16.76,16.6,16.76,985600.0
2006-12-08 15:45:00,16.75,16.8,16.71,16.75,672000.0,16.75,16.8,16.71,16.75,672000.0
2006-12-08 15:50:00,16.75,16.8,16.73,16.73,294500.0,16.75,16.8,16.73,16.73,294500.0
2006-12-08 15:55:00,16.74,16.77,16.69,16.69,444900.0,16.74,16.77,16.69,16.69,444900.0
2006-12-11 09:30:00,16.71,16.75,16.68,16.73,299500.0,16.71,16.75,16.68,16.73,299500.0
2006-12-11 09:35:00,16.72,16.83,16.69,16.71,208100.0,16.72,16.83,16.69,16.71,208100.0
2006-12-11 09:40:00,16.71,16.76,16.7,16.74,237900.0,16.71,16.76,16.7,16.74,237900.0
2006-12-11 09:45:00,16.74,16.8,16.73,16.8,126100.0,16.74,16.8,16.73,16.8,126100.0
2006-12-11 09:50:00,16.8,16.85,16.78,16.82,197100.0,16.8,16.85,16.78,16.82,197100.0
2006-12-11 09:55:00,16.81,16.82,16.78,16.8,103400.0,16.81,16.82,16.78,16.8,103400.0
2006-12-11 10:00:00,16.8,16.82,16.77,16.79,87100.0,16.8,16.82,16.77,16.79,87100.0
2006-12-11 10:05:00,16.78,16.79,16.75,16.76,80300.0,16.78,16.79,16.75,16.76,80300.0
2006-12-11 10:10:00,16.75,16.79,16.73,16.75,213700.0,16.75,16.79,16.73,16.75,213700.0
2006-12-11 10:15:00,16.74,16.75,16.69,16.74,100900.0,16.74,16.75,16.69,16.74,100900.0
2006-12-11 10:20:00,16.73,16.74,16.68,16.71,137400.0,16.73,16.74,16.68,16.71,137400.0
2006-12-11 10:25:00,16.71,16.73,16.68,16.73,164100.0,16.71,16.73,16.68,16.73,164100.0
2006-12-11 10:30:00,16.73,16.77,16.72,16.75,105200.0,16.73,16.77,16.72,16.75,105200.0
2006-12-11 10:35:00,16.75,16.75,16.74,16.74,34800.0,16.75,16.75,16.74,16.74,34800.0
2006-12-11 10:40:00,16.74,16.75,16.71,16.72,104900.0,16.74,16.75,16.71,16.72,104900.0
2006-12-11 10:45:00,16.72,16.72,16.68,16.69,117200.0,16.72,16.72,16.68,16.69,117200.0
2006-12-11 10:50:00,16.7,16.71,16.69,16.71,123200.0,16.7,16.71,16.69,16.71,123200.0
2006-12-11 10:55:00,16.7,16.72,16.68,16.71,164300.0,16.7,16.72,16.68,16.71,164300.0
2006-12-11 11:00:00,16.7,16.73,16.7,16.72,72900.0,16.7,16.73,16.7,16.72,72900.0
2006-12-11 11:05:00,16.72,16.74,16.71,16.72,85800.0,16.72,16.74,16.71,16.72,85800.0
2006-12-11 11:10:00,16.72,16.72,16.71,16.72,35300.0,16.72,16.72,16.71,16.72,35300.0
2006-12-11 11:15:00,16.72,16.72,16.71,16.72,30400.0,16.72,16.72,16.71,16.72,30400.0
2006-12-11 11:20:00,16.72,16.72,16.71,16.72,37600.0,16.72,16.72,16.71,16.72,37600.0
2006-12-11 11:25:00,16.72,16.72,16.71,16.71,43200.0,16.72,16.72,16.71,16.71,43200.0
2006-12-11 11:30:00,16.72,16.72,16.67,16.68,78700.0,16.72,16.72,16.67,16.68,78700.0
2006-12-11 11:35:00,16.68,16.68,16.64,16.67,71000.0,16.68,16.68,16.64,16.67,71000.0
2006-12-11 11:40:00,16.67,16.7,16.67,16.7,60000.0,16.67,16.7,16.67,16.7,60000.0
2006-12-11 11:45:00,16.7,16.7,16.68,16.68,43100.0,16.7,16.7,16.68,16.68,43100.0
2006-12-11 11:50:00,16.68,16.7,16.68,16.69,67500.0,16.68,16.7,16.68,16.69,67500.0
2006-12-11 11:55:00,16.7,16.7,16.69,16.69,29000.0,16.7,16.7,16.69,16.69,29000.0
2006-12-11 12:00:00,16.7,16.7,16.69,16.7,32600.0,16.7,16.7,16.69,16.7,32600.0
2006-12-11 12:05:00,16.69,16.7,16.67,16.67,41000.0,16.69,16.7,16.67,16.67,41000.0
2006-12-11 12:10:00,16.67,16.69,16.66,16.66,43400.0,16.67,16.69,16.66,16.66,43400.0
2006-12-11 12:15:00,16.66,16.66,16.59,16.59,134200.0,16.66,16.66,16.59,16.59,134200.0
2006-12-11 12:20:00,16.59,16.6,16.53,16.54,154000.0,16.59,16.6,16.53,16.54,154000.0
2006-12-11 12:25:00,16.54,16.55,16.54,16.54,45100.0,16.54,16.55,16.54,16.54,45100.0
2006-12-11 12:30:00,16.55,16.55,16.54,16.54,43400.0,16.55,16.55,16.54,16.54,43400.0
2006-12-11 12:35:00,16.55,16.56,16.54,16.55,23700.0,16.55,16.56,16.54,16.55,23700.0
2006-12-11 12:40:00,16.55,16.56,16.49,16.5,147700.0,16.55,16.56,16.49,16.5,147700.0
2006-12-11 12:45:00,16.5,16.52,16.48,16.51,110500.0,16.5,16.52,16.48,16.51,110500.0
2006-12-11 12:50:00,16.51,16.52,16.5,16.52,31400.0,16.51,16.52,16.5,16.52,31400.0
2006-12-11 12:55:00,16.51,16.52,16.48,16.49,100000.0,16.51,16.52,16.48,16.49,100000.0
2006-12-11 13:00:00,16.5,16.52,16.49,16.52,92500.0,16.5,16.52,16.49,16.52,92500.0
2006-12-11 13:05:00,16.51,16.52,16.5,16.52,145300.0,16.51,16.52,16.5,16.52,145300.0
2006-12-11 13:10:00,16.51,16.52,16.49,16.51,106900.0,16.51,16.52,16.49,16.51,106900.0
2006-12-11 13:15:00,16.52,16.52,16.49,16.5,75200.0,16.52,16.52,16.49,16.5,75200.0
2006-12-11 13:20:00,16.5,16.5,16.49,16.5,24600.0,16.5,16.5,16.49,16.5,24600.0
2006-12-11 13:25:00,16.5,16.51,16.49,16.49,128200.0,16.5,16.51,16.49,16.49,128200.0
2006-12-11 13:30:00,16.49,16.5,16.48,16.49,75200.0,16.49,16.5,16.48,16.49,75200.0
2006-12-11 13:35:00,16.5,16.5,16.47,16.48,138300.0,16.5,16.5,16.47,16.48,138300.0
2006-12-11 13:40:00,16.48,16.48,16.45,16.46,106700.0,16.48,16.48,16.45,16.46,106700.0
2006-12-11 13:45:00,16.46,16.52,16.46,16.52,214600.0,16.46,16.52,16.46,16.52,214600.0
2006-12-11 13:50:00,16.52,16.53,16.5,16.53,82300.0,16.52,16.53,16.5,16.53,82300.0
2006-12-11 13:55:00,16.53,16.6,16.53,16.6,79100.0,16.53,16.6,16.53,16.6,79100.0
2006-12-11 14:00:00,16.6,16.61,16.59,16.6,46500.0,16.6,16.61,16.59,16.6,46500.0
2006-12-11 14:05:00,16.6,16.62,16.6,16.62,72800.0,16.6,16.62,16.6,16.62,72800.0
2006-12-11 14:10:00,16.62,16.62,16.58,16.58,69400.0,16.62,16.62,16.58,16.58,69400.0
2006-12-11 14:15:00,16.59,16.6,16.57,16.59,87000.0,16.59,16.6,16.57,16.59,87000.0
2006-12-11 14:20:00,16.59,16.59,16.58,16.58,32600.0,16.59,16.59,16.58,16.58,32600.0
2006-12-11 14:25:00,16.58,16.6,16.58,16.59,43600.0,16.58,16.6,16.58,16.59,43600.0
2006-12-11 14:30:00,16.6,16.61,16.59,16.61,64400.0,16.6,16.61,16.59,16.61,64400.0
2006-12-11 14:35:00,16.61,16.65,16.6,16.61,92900.0,16.61,16.65,16.6,16.61,92900.0
2006-12-11 14:40:00,16.62,16.65,16.61,16.65,90900.0,16.62,16.65,16.61,16.65,90900.0
2006-12-11 14:45:00,16.64,16.65,16.6,16.62,106000.0,16.64,16.65,16.6,16.62,106000.0
2006-12-11 14:50:00,16.62,16.64,16.62,16.64,39700.0,16.62,16.64,16.62,16.64,39700.0
2006-12-11 14:55:00,16.63,16.64,16.6,16.62,165700.0,16.63,16.64,16.6,16.62,165700.0
2006-12-11 15:00:00,16.63,16.65,16.62,16.64,64000.0,16.63,16.65,16.62,16.64,64000.0
2006-12-11 15:05:00,16.64,16.64,16.63,16.63,49300.0,16.64,16.64,16.63,16.63,49300.0
2006-12-11 15:10:00,16.64,16.65,16.63,16.64,92100.0,16.64,16.65,16.63,16.64,92100.0
2006-12-11 15:15:00,16.64,16.64,16.63,16.64,36600.0,16.64,16.64,16.63,16.64,36600.0
2006-12-11 15:20:00,16.63,16.64,16.6,16.6,143600.0,16.63,16.64,16.6,16.6,143600.0
2006-12-11 15:25:00,16.61,16.62,16.6,16.6,107100.0,16.61,16.62,16.6,16.6,107100.0
2006-12-11 15:30:00,16.6,16.61,16.59,16.6,210700.0,16.6,16.61,16.59,16.6,210700.0
2006-12-11 15:35:00,16.61,16.63,16.59,16.62,192600.0,16.61,16.63,16.59,16.62,192600.0
2006-12-11 15:40:00,16.61,16.64,16.61,16.64,165500.0,16.61,16.64,16.61,16.64,165500.0
2006-12-11 15:45:00,16.63,16.65,16.63,16.63,136000.0,16.63,16.65,16.63,16.63,136000.0
2006-12-11 15:50:00,16.63,16.64,16.61,16.61,242500.0,16.63,16.64,16.61,16.61,242500.0
2006-12-11 15:55:00,16.61,16.64,16.6,16.64,266100.0,16.61,16.64,16.6,16.64,266100.0
2006-12-12 09:30:00,16.65,16.65,16.45,16.53,205800.0,16.65,16.65,16.45,16.53,205800.0
2006-12-12 09:35:00,16.52,16.6,16.51,16.59,135600.0,16.52,16.6,16.51,16.59,135600.0
2006-12-12 09:40:00,16.59,16.63,16.56,16.61,226100.0,16.59,16.63,16.56,16.61,226100.0
2006-12-12 09:45:00,16.6,16.62,16.59,16.6,142500.0,16.6,16.62,16.59,16.6,142500.0
2006-12-12 09:50:00,16.6,16.61,16.58,16.6,115400.0,16.6,16.61,16.58,16.6,115400.0
2006-12-12 09:55:00,16.6,16.6,16.59,16.59,97500.0,16.6,16.6,16.59,16.59,97500.0
2006-12-12 10:00:00,16.59,16.6,16.56,16.57,113600.0,16.59,16.6,16.56,16.57,113600.0
2006-12-12 10:05:00,16.56,16.58,16.56,16.58,96600.0,16.56,16.58,16.56,16.58,96600.0
2006-12-12 10:10:00,16.57,16.58,16.55,16.55,127100.0,16.57,16.58,16.55,16.55,127100.0
2006-12-12 10:15:00,16.56,16.57,16.54,16.57,141400.0,16.56,16.57,16.54,16.57,141400.0
2006-12-12 10:20:00,16.56,16.58,16.56,16.57,37900.0,16.56,16.58,16.56,16.57,37900.0
2006-12-12 10:25:00,16.57,16.59,16.56,16.57,68700.0,16.57,16.59,16.56,16.57,68700.0
2006-12-12 10:30:00,16.58,16.59,16.55,16.55,240000.0,16.58,16.59,16.55,16.55,240000.0
2006-12-12 10:35:00,16.54,16.57,16.53,16.54,170900.0,16.54,16.57,16.53,16.54,170900.0
2006-12-12 10:40:00,16.54,16.55,16.53,16.54,154000.0,16.54,16.55,16.53,16.54,154000.0
2006-12-12 10:45:00,16.55,16.55,16.52,16.52,269300.0,16.55,16.55,16.52,16.52,269300.0
2006-12-12 10:50:00,16.53,16.53,16.49,16.52,209800.0,16.53,16.53,16.49,16.52,209800.0
2006-12-12 10:55:00,16.52,16.55,16.52,16.53,184800.0,16.52,16.55,16.52,16.53,184800.0
2006-12-12 11:00:00,16.53,16.53,16.5,16.5,170400.0,16.53,16.53,16.5,16.5,170400.0
2006-12-12 11:05:00,16.5,16.51,16.48,16.49,350200.0,16.5,16.51,16.48,16.49,350200.0
2006-12-12 11:10:00,16.5,16.54,16.49,16.5,171100.0,16.5,16.54,16.49,16.5,171100.0
2006-12-12 11:15:00,16.51,16.52,16.49,16.5,66000.0,16.51,16.52,16.49,16.5,66000.0
2006-12-12 11:20:00,16.5,16.51,16.49,16.5,125900.0,16.5,16.51,16.49,16.5,125900.0
2006-12-12 11:25:00,16.5,16.52,16.5,16.51,176800.0,16.5,16.52,16.5,16.51,176800.0
2006-12-12 11:30:00,16.52,16.52,16.5,16.5,76700.0,16.52,16.52,16.5,16.5,76700.0
2006-12-12 11:35:00,16.5,16.51,16.49,16.49,92300.0,16.5,16.51,16.49,16.49,92300.0
2006-12-12 11:40:00,16.49,16.5,16.46,16.47,162000.0,16.49,16.5,16.46,16.47,162000.0
2006-12-12 11:45:00,16.47,16.47,16.46,16.47,93200.0,16.47,16.47,16.46,16.47,93200.0
2006-12-12 11:50:00,16.46,16.47,16.45,16.47,69900.0,16.46,16.47,16.45,16.47,69900.0
2006-12-12 11:55:00,16.47,16.47,16.45,16.47,74300.0,16.47,16.47,16.45,16.47,74300.0
2006-12-12 12:00:00,16.47,16.48,16.45,16.47,165900.0,16.47,16.48,16.45,16.47,165900.0
2006-12-12 12:05:00,16.47,16.48,16.37,16.37,221900.0,16.47,16.48,16.37,16.37,221900.0
2006-12-12 12:10:00,16.38,16.4,16.36,16.36,150900.0,16.38,16.4,16.36,16.36,150900.0
2006-12-12 12:15:00,16.36,16.42,16.36,16.42,73500.0,16.36,16.42,16.36,16.42,73500.0
2006-12-12 12:20:00,16.41,16.42,16.37,16.41,164700.0,16.41,16.42,16.37,16.41,164700.0
2006-12-12 12:25:00,16.4,16.41,16.38,16.39,43000.0,16.4,16.41,16.38,16.39,43000.0
2006-12-12 12:30:00,16.4,16.4,16.36,16.39,140800.0,16.4,16.4,16.36,16.39,140800.0
2006-12-12 12:35:00,16.39,16.42,16.38,16.42,58800.0,16.39,16.42,16.38,16.42,58800.0
2006-12-12 12:40:00,16.41,16.42,16.4,16.4,38900.0,16.41,16.42,16.4,16.4,38900.0
2006-12-12 12:45:00,16.41,16.43,16.4,16.43,30000.0,16.41,16.43,16.4,16.43,30000.0
2006-12-12 12:50:00,16.42,16.45,16.42,16.44,26000.0,16.42,16.45,16.42,16.44,26000.0
2006-12-12 12:55:00,16.45,16.45,16.44,16.45,20400.0,16.45,16.45,16.44,16.45,20400.0
2006-12-12 13:00:00,16.44,16.44,16.37,16.37,92100.0,16.44,16.44,16.37,16.37,92100.0
2006-12-12 13:05:00,16.37,16.4,16.36,16.39,63400.0,16.37,16.4,16.36,16.39,63400.0
2006-12-12 13:10:00,16.4,16.44,16.4,16.44,30500.0,16.4,16.44,16.4,16.44,30500.0
2006-12-12 13:15:00,16.44,16.45,16.43,16.44,32300.0,16.44,16.45,16.43,16.44,32300.0
2006-12-12 13:20:00,16.43,16.44,16.42,16.42,56000.0,16.43,16.44,16.42,16.42,56000.0
2006-12-12 13:25:00,16.42,16.43,16.42,16.43,27700.0,16.42,16.43,16.42,16.43,27700.0
2006-12-12 13:30:00,16.43,16.45,16.42,16.43,51300.0,16.43,16.45,16.42,16.43,51300.0
2006-12-12 13:35:00,16.44,16.44,16.43,16.43,26600.0,16.44,16.44,16.43,16.43,26600.0
2006-12-12 13:40:00,16.42,16.44,16.42,16.43,34400.0,16.42,16.44,16.42,16.43,34400.0
2006-12-12 13:45:00,16.42,16.43,16.41,16.43,47900.0,16.42,16.43,16.41,16.43,47900.0
2006-12-12 13:50:00,16.43,16.44,16.42,16.43,43900.0,16.43,16.44,16.42,16.43,43900.0
2006-12-12 13:55:00,16.43,16.44,16.42,16.44,31700.0,16.43,16.44,16.42,16.44,31700.0
2006-12-12 14:00:00,16.43,16.47,16.42,16.46,92400.0,16.43,16.47,16.42,16.46,92400.0
2006-12-12 14:05:00,16.46,16.47,16.43,16.43,27300.0,16.46,16.47,16.43,16.43,27300.0
2006-12-12 14:10:00,16.43,16.43,16.36,16.4,118900.0,16.43,16.43,16.36,16.4,118900.0
2006-12-12 14:15:00,16.41,16.55,16.39,16.55,304500.0,16.41,16.55,16.39,16.55,304500.0
2006-12-12 14:20:00,16.53,16.56,16.41,16.43,310800.0,16.53,16.56,16.41,16.43,310800.0
2006-12-12 14:25:00,16.43,16.47,16.42,16.45,83000.0,16.43,16.47,16.42,16.45,83000.0
2006-12-12 14:30:00,16.45,16.49,16.45,16.48,54300.0,16.45,16.49,16.45,16.48,54300.0
2006-12-12 14:35:00,16.49,16.49,16.43,16.45,99100.0,16.49,16.49,16.43,16.45,99100.0
2006-12-12 14:40:00,16.44,16.46,16.44,16.46,83200.0,16.44,16.46,16.44,16.46,83200.0
2006-12-12 14:45:00,16.45,16.46,16.44,16.46,47800.0,16.45,16.46,16.44,16.46,47800.0
2006-12-12 14:50:00,16.45,16.49,16.45,16.47,50000.0,16.45,16.49,16.45,16.47,50000.0
2006-12-12 14:55:00,16.46,16.5,16.46,16.5,154300.0,16.46,16.5,16.46,16.5,154300.0
2006-12-12 15:00:00,16.49,16.5,16.48,16.48,67800.0,16.49,16.5,16.48,16.48,67800.0
2006-12-12 15:05:00,16.49,16.49,16.44,16.45,111900.0,16.49,16.49,16.44,16.45,111900.0
2006-12-12 15:10:00,16.44,16.46,16.44,16.44,97900.0,16.44,16.46,16.44,16.44,97900.0
2006-12-12 15:15:00,16.45,16.45,16.42,16.43,72400.0,16.45,16.45,16.42,16.43,72400.0
2006-12-12 15:20:00,16.44,16.44,16.39,16.39,72000.0,16.44,16.44,16.39,16.39,72000.0
2006-12-12 15:25:00,16.38,16.44,16.38,16.44,114400.0,16.38,16.44,16.38,16.44,114400.0
2006-12-12 15:30:00,16.44,16.44,16.37,16.37,210000.0,16.44,16.44,16.37,16.37,210000.0
2006-12-12 15:35:00,16.38,16.45,16.35,16.45,362900.0,16.38,16.45,16.35,16.45,362900.0
2006-12-12 15:40:00,16.45,16.49,16.45,16.48,197600.0,16.45,16.49,16.45,16.48,197600.0
2006-12-12 15:45:00,16.49,16.51,16.48,16.51,165800.0,16.49,16.51,16.48,16.51,165800.0
2006-12-12 15:50:00,16.51,16.52,16.47,16.49,271300.0,16.51,16.52,16.47,16.49,271300.0
2006-12-12 15:55:00,16.49,16.51,16.47,16.5,506300.0,16.49,16.51,16.47,16.5,506300.0
2006-12-13 09:30:00,16.5,16.5,16.41,16.49,146500.0,16.5,16.5,16.41,16.49,146500.0
2006-12-13 09:35:00,16.48,16.48,16.32,16.33,120700.0,16.48,16.48,16.32,16.33,120700.0
2006-12-13 09:40:00,16.33,16.39,16.31,16.35,126500.0,16.33,16.39,16.31,16.35,126500.0
2006-12-13 09:45:00,16.36,16.39,16.33,16.38,90800.0,16.36,16.39,16.33,16.38,90800.0
2006-12-13 09:50:00,16.39,16.4,16.36,16.36,72700.0,16.39,16.4,16.36,16.36,72700.0
2006-12-13 09:55:00,16.36,16.39,16.36,16.36,84300.0,16.36,16.39,16.36,16.36,84300.0
2006-12-13 10:00:00,16.37,16.37,16.35,16.37,650900.0,16.37,16.37,16.35,16.37,650900.0
2006-12-13 10:05:00,16.36,16.38,16.36,16.36,61600.0,16.36,16.38,16.36,16.36,61600.0
2006-12-13 10:10:00,16.36,16.41,16.36,16.41,89700.0,16.36,16.41,16.36,16.41,89700.0
2006-12-13 10:15:00,16.4,16.44,16.39,16.4,163800.0,16.4,16.44,16.39,16.4,163800.0
2006-12-13 10:20:00,16.4,16.44,16.39,16.4,94800.0,16.4,16.44,16.39,16.4,94800.0
2006-12-13 10:25:00,16.39,16.41,16.39,16.41,35800.0,16.39,16.41,16.39,16.41,35800.0
2006-12-13 10:30:00,16.41,16.41,16.37,16.38,68500.0,16.41,16.41,16.37,16.38,68500.0
2006-12-13 10:35:00,16.38,16.41,16.38,16.41,32300.0,16.38,16.41,16.38,16.41,32300.0
2006-12-13 10:40:00,16.41,16.42,16.41,16.42,16400.0,16.41,16.42,16.41,16.42,16400.0
2006-12-13 10:45:00,16.41,16.42,16.4,16.4,126200.0,16.41,16.42,16.4,16.4,126200.0
2006-12-13 10:50:00,16.4,16.41,16.38,16.38,85300.0,16.4,16.41,16.38,16.38,85300.0
2006-12-13 10:55:00,16.39,16.42,16.38,16.42,49800.0,16.39,16.42,16.38,16.42,49800.0
2006-12-13 11:00:00,16.41,16.42,16.38,16.41,45600.0,16.41,16.42,16.38,16.41,45600.0
2006-12-13 11:05:00,16.42,16.42,16.39,16.39,48700.0,16.42,16.42,16.39,16.39,48700.0
2006-12-13 11:10:00,16.4,16.4,16.38,16.39,38800.0,16.4,16.4,16.38,16.39,38800.0
2006-12-13 11:15:00,16.4,16.41,16.39,16.41,48200.0,16.4,16.41,16.39,16.41,48200.0
2006-12-13 11:20:00,16.41,16.42,16.4,16.41,28800.0,16.41,16.42,16.4,16.41,28800.0
2006-12-13 11:25:00,16.42,16.42,16.4,16.4,31100.0,16.42,16.42,16.4,16.4,31100.0
2006-12-13 11:30:00,16.4,16.41,16.4,16.4,15400.0,16.4,16.41,16.4,16.4,15400.0
2006-12-13 11:35:00,16.4,16.41,16.39,16.41,84500.0,16.4,16.41,16.39,16.41,84500.0
2006-12-13 11:40:00,16.41,16.43,16.4,16.43,74400.0,16.41,16.43,16.4,16.43,74400.0
2006-12-13 11:45:00,16.43,16.44,16.42,16.43,21200.0,16.43,16.44,16.42,16.43,21200.0
2006-12-13 11:50:00,16.43,16.44,16.42,16.42,28000.0,16.43,16.44,16.42,16.42,28000.0
2006-12-13 11:55:00,16.42,16.42,16.4,16.41,23700.0,16.42,16.42,16.4,16.41,23700.0
2006-12-13 12:00:00,16.4,16.42,16.4,16.41,67900.0,16.4,16.42,16.4,16.41,67900.0
2006-12-13 12:05:00,16.42,16.44,16.41,16.44,55700.0,16.42,16.44,16.41,16.44,55700.0
2006-12-13 12:10:00,16.44,16.44,16.43,16.44,8800.0,16.44,16.44,16.43,16.44,8800.0
2006-12-13 12:15:00,16.44,16.44,16.43,16.43,26300.0,16.44,16.44,16.43,16.43,26300.0
2006-12-13 12:20:00,16.44,16.44,16.38,16.38,49100.0,16.44,16.44,16.38,16.38,49100.0
2006-12-13 12:25:00,16.38,16.38,16.35,16.35,39200.0,16.38,16.38,16.35,16.35,39200.0
2006-12-13 12:30:00,16.36,16.36,16.33,16.36,165900.0,16.36,16.36,16.33,16.36,165900.0
2006-12-13 12:35:00,16.36,16.36,16.31,16.31,109300.0,16.36,16.36,16.31,16.31,109300.0
2006-12-13 12:40:00,16.31,16.33,16.31,16.33,27700.0,16.31,16.33,16.31,16.33,27700.0
2006-12-13 12:45:00,16.33,16.33,16.31,16.31,27500.0,16.33,16.33,16.31,16.31,27500.0
2006-12-13 12:50:00,16.32,16.32,16.31,16.32,35800.0,16.32,16.32,16.31,16.32,35800.0
2006-12-13 12:55:00,16.31,16.32,16.26,16.27,121600.0,16.31,16.32,16.26,16.27,121600.0
2006-12-13 13:00:00,16.26,16.29,16.26,16.29,41700.0,16.26,16.29,16.26,16.29,41700.0
2006-12-13 13:05:00,16.29,16.32,16.27,16.28,82400.0,16.29,16.32,16.27,16.28,82400.0
2006-12-13 13:10:00,16.28,16.3,16.28,16.29,23300.0,16.28,16.3,16.28,16.29,23300.0
2006-12-13 13:15:00,16.3,16.3,16.29,16.3,20000.0,16.3,16.3,16.29,16.3,20000.0
2006-12-13 13:20:00,16.29,16.3,16.28,16.28,27100.0,16.29,16.3,16.28,16.28,27100.0
2006-12-13 13:25:00,16.28,16.29,16.28,16.28,16600.0,16.28,16.29,16.28,16.28,16600.0
2006-12-13 13:30:00,16.28,16.3,16.28,16.29,52200.0,16.28,16.3,16.28,16.29,52200.0
2006-12-13 13:35:00,16.28,16.29,16.28,16.28,15500.0,16.28,16.29,16.28,16.28,15500.0
2006-12-13 13:40:00,16.29,16.3,16.28,16.29,32000.0,16.29,16.3,16.28,16.29,32000.0
2006-12-13 13:45:00,16.28,16.3,16.28,16.3,20500.0,16.28,16.3,16.28,16.3,20500.0
2006-12-13 13:50:00,16.29,16.3,16.29,16.3,27100.0,16.29,16.3,16.29,16.3,27100.0
2006-12-13 13:55:00,16.3,16.32,16.28,16.28,103800.0,16.3,16.32,16.28,16.28,103800.0
2006-12-13 14:00:00,16.29,16.3,16.28,16.29,33700.0,16.29,16.3,16.28,16.29,33700.0
2006-12-13 14:05:00,16.3,16.3,16.28,16.29,26100.0,16.3,16.3,16.28,16.29,26100.0
2006-12-13 14:10:00,16.3,16.34,16.29,16.32,80200.0,16.3,16.34,16.29,16.32,80200.0
2006-12-13 14:15:00,16.33,16.36,16.33,16.33,78600.0,16.33,16.36,16.33,16.33,78600.0
2006-12-13 14:20:00,16.33,16.34,16.3,16.3,35000.0,16.33,16.34,16.3,16.3,35000.0
2006-12-13 14:25:00,16.3,16.32,16.29,16.32,92400.0,16.3,16.32,16.29,16.32,92400.0
2006-12-13 14:30:00,16.32,16.33,16.3,16.32,48900.0,16.32,16.33,16.3,16.32,48900.0
2006-12-13 14:35:00,16.31,16.33,16.3,16.33,42600.0,16.31,16.33,16.3,16.33,42600.0
2006-12-13 14:40:00,16.33,16.34,16.31,16.32,91900.0,16.33,16.34,16.31,16.32,91900.0
2006-12-13 14:45:00,16.31,16.34,16.3,16.31,162900.0,16.31,16.34,16.3,16.31,162900.0
2006-12-13 14:50:00,16.32,16.32,16.29,16.3,101200.0,16.32,16.32,16.29,16.3,101200.0
2006-12-13 14:55:00,16.3,16.3,16.28,16.29,89200.0,16.3,16.3,16.28,16.29,89200.0
2006-12-13 15:00:00,16.28,16.3,16.28,16.3,24100.0,16.28,16.3,16.28,16.3,24100.0
2006-12-13 15:05:00,16.3,16.3,16.28,16.3,102200.0,16.3,16.3,16.28,16.3,102200.0
2006-12-13 15:10:00,16.3,16.3,16.27,16.27,103300.0,16.3,16.3,16.27,16.27,103300.0
2006-12-13 15:15:00,16.27,16.29,16.26,16.27,124800.0,16.27,16.29,16.26,16.27,124800.0
2006-12-13 15:20:00,16.26,16.28,16.24,16.24,219900.0,16.26,16.28,16.24,16.24,219900.0
2006-12-13 15:25:00,16.25,16.28,16.24,16.28,72400.0,16.25,16.28,16.24,16.28,72400.0
2006-12-13 15:30:00,16.28,16.3,16.27,16.29,56400.0,16.28,16.3,16.27,16.29,56400.0
2006-12-13 15:35:00,16.29,16.3,16.27,16.27,103200.0,16.29,16.3,16.27,16.27,103200.0
2006-12-13 15:40:00,16.27,16.27,16.26,16.26,120200.0,16.27,16.27,16.26,16.26,120200.0
2006-12-13 15:45:00,16.26,16.27,16.24,16.25,494100.0,16.26,16.27,16.24,16.25,494100.0
2006-12-13 15:50:00,16.24,16.29,16.24,16.29,219200.0,16.24,16.29,16.24,16.29,219200.0
2006-12-13 15:55:00,16.28,16.29,16.26,16.27,199100.0,16.28,16.29,16.26,16.27,199100.0
2006-12-14 09:30:00,16.25,16.36,16.25,16.34,130300.0,16.25,16.36,16.25,16.34,130300.0
2006-12-14 09:35:00,16.35,16.35,16.27,16.31,97900.0,16.35,16.35,16.27,16.31,97900.0
2006-12-14 09:40:00,16.3,16.43,16.3,16.41,418300.0,16.3,16.43,16.3,16.41,418300.0
2006-12-14 09:45:00,16.4,16.43,16.35,16.42,297600.0,16.4,16.43,16.35,16.42,297600.0
2006-12-14 09:50:00,16.43,16.5,16.43,16.47,241600.0,16.43,16.5,16.43,16.47,241600.0
2006-12-14 09:55:00,16.47,16.52,16.45,16.52,273100.0,16.47,16.52,16.45,16.52,273100.0
2006-12-14 10:00:00,16.51,16.52,16.5,16.51,160900.0,16.51,16.52,16.5,16.51,160900.0
2006-12-14 10:05:00,16.51,16.54,16.5,16.54,97800.0,16.51,16.54,16.5,16.54,97800.0
2006-12-14 10:10:00,16.53,16.55,16.49,16.49,86200.0,16.53,16.55,16.49,16.49,86200.0
2006-12-14 10:15:00,16.48,16.52,16.47,16.47,83400.0,16.48,16.52,16.47,16.47,83400.0
2006-12-14 10:20:00,16.48,16.48,16.43,16.45,78800.0,16.48,16.48,16.43,16.45,78800.0
2006-12-14 10:25:00,16.45,16.5,16.4,16.5,146200.0,16.45,16.5,16.4,16.5,146200.0
2006-12-14 10:30:00,16.49,16.5,16.41,16.43,115300.0,16.49,16.5,16.41,16.43,115300.0
2006-12-14 10:35:00,16.43,16.52,16.43,16.52,118900.0,16.43,16.52,16.43,16.52,118900.0
2006-12-14 10:40:00,16.52,16.53,16.51,16.53,63600.0,16.52,16.53,16.51,16.53,63600.0
2006-12-14 10:45:00,16.53,16.58,16.53,16.57,116700.0,16.53,16.58,16.53,16.57,116700.0
2006-12-14 10:50:00,16.57,16.64,16.57,16.63,224400.0,16.57,16.64,16.57,16.63,224400.0
2006-12-14 10:55:00,16.62,16.7,16.62,16.7,361800.0,16.62,16.7,16.62,16.7,361800.0
2006-12-14 11:00:00,16.7,16.75,16.69,16.71,208700.0,16.7,16.75,16.69,16.71,208700.0
2006-12-14 11:05:00,16.71,16.74,16.7,16.71,239400.0,16.71,16.74,16.7,16.71,239400.0
2006-12-14 11:10:00,16.71,16.75,16.69,16.7,653400.0,16.71,16.75,16.69,16.7,653400.0
2006-12-14 11:15:00,16.71,16.77,16.7,16.74,273000.0,16.71,16.77,16.7,16.74,273000.0
2006-12-14 11:20:00,16.74,16.75,16.63,16.64,744600.0,16.74,16.75,16.63,16.64,744600.0
2006-12-14 11:25:00,16.64,16.67,16.61,16.65,254700.0,16.64,16.67,16.61,16.65,254700.0
2006-12-14 11:30:00,16.64,16.68,16.58,16.59,216800.0,16.64,16.68,16.58,16.59,216800.0
2006-12-14 11:35:00,16.59,16.64,16.56,16.56,406500.0,16.59,16.64,16.56,16.56,406500.0
2006-12-14 11:40:00,16.56,16.57,16.51,16.53,212300.0,16.56,16.57,16.51,16.53,212300.0
2006-12-14 11:45:00,16.52,16.54,16.52,16.53,96700.0,16.52,16.54,16.52,16.53,96700.0
2006-12-14 11:50:00,16.53,16.56,16.52,16.56,238700.0,16.53,16.56,16.52,16.56,238700.0
2006-12-14 11:55:00,16.55,16.56,16.55,16.56,20600.0,16.55,16.56,16.55,16.56,20600.0
2006-12-14 12:00:00,16.56,16.6,16.56,16.59,83000.0,16.56,16.6,16.56,16.59,83000.0
2006-12-14 12:05:00,16.6,16.6,16.58,16.59,55000.0,16.6,16.6,16.58,16.59,55000.0
2006-12-14 12:10:00,16.59,16.6,16.57,16.57,53400.0,16.59,16.6,16.57,16.57,53400.0
2006-12-14 12:15:00,16.57,16.58,16.54,16.54,69700.0,16.57,16.58,16.54,16.54,69700.0
2006-12-14 12:20:00,16.55,16.55,16.52,16.53,68100.0,16.55,16.55,16.52,16.53,68100.0
2006-12-14 12:25:00,16.54,16.54,16.52,16.54,57500.0,16.54,16.54,16.52,16.54,57500.0
2006-12-14 12:30:00,16.53,16.55,16.52,16.53,45900.0,16.53,16.55,16.52,16.53,45900.0
2006-12-14 12:35:00,16.52,16.53,16.49,16.52,141400.0,16.52,16.53,16.49,16.52,141400.0
2006-12-14 12:40:00,16.51,16.52,16.51,16.52,17800.0,16.51,16.52,16.51,16.52,17800.0
2006-12-14 12:45:00,16.51,16.55,16.51,16.55,62400.0,16.51,16.55,16.51,16.55,62400.0
2006-12-14 12:50:00,16.54,16.55,16.52,16.53,30700.0,16.54,16.55,16.52,16.53,30700.0
2006-12-14 12:55:00,16.52,16.54,16.52,16.53,38000.0,16.52,16.54,16.52,16.53,38000.0
2006-12-14 13:00:00,16.52,16.54,16.52,16.54,36600.0,16.52,16.54,16.52,16.54,36600.0
2006-12-14 13:05:00,16.54,16.55,16.53,16.54,39000.0,16.54,16.55,16.53,16.54,39000.0
2006-12-14 13:10:00,16.55,16.55,16.54,16.55,29200.0,16.55,16.55,16.54,16.55,29200.0
2006-12-14 13:15:00,16.54,16.55,16.52,16.53,40000.0,16.54,16.55,16.52,16.53,40000.0
2006-12-14 13:20:00,16.52,16.56,16.52,16.54,111500.0,16.52,16.56,16.52,16.54,111500.0
2006-12-14 13:25:00,16.54,16.56,16.53,16.55,75800.0,16.54,16.56,16.53,16.55,75800.0
2006-12-14 13:30:00,16.54,16.6,16.54,16.59,89200.0,16.54,16.6,16.54,16.59,89200.0
2006-12-14 13:35:00,16.59,16.64,16.57,16.57,175700.0,16.59,16.64,16.57,16.57,175700.0
2006-12-14 13:40:00,16.56,16.57,16.55,16.55,28700.0,16.56,16.57,16.55,16.55,28700.0
2006-12-14 13:45:00,16.54,16.55,16.52,16.54,54600.0,16.54,16.55,16.52,16.54,54600.0
2006-12-14 13:50:00,16.53,16.58,16.53,16.57,44800.0,16.53,16.58,16.53,16.57,44800.0
2006-12-14 13:55:00,16.57,16.58,16.56,16.56,35800.0,16.57,16.58,16.56,16.56,35800.0
2006-12-14 14:00:00,16.56,16.56,16.53,16.53,83000.0,16.56,16.56,16.53,16.53,83000.0
2006-12-14 14:05:00,16.53,16.56,16.52,16.53,73800.0,16.53,16.56,16.52,16.53,73800.0
2006-12-14 14:10:00,16.52,16.53,16.52,16.52,38500.0,16.52,16.53,16.52,16.52,38500.0
2006-12-14 14:15:00,16.52,16.53,16.52,16.53,34200.0,16.52,16.53,16.52,16.53,34200.0
2006-12-14 14:20:00,16.52,16.53,16.51,16.52,38600.0,16.52,16.53,16.51,16.52,38600.0
2006-12-14 14:25:00,16.52,16.53,16.51,16.51,51200.0,16.52,16.53,16.51,16.51,51200.0
2006-12-14 14:30:00,16.51,16.52,16.5,16.5,130900.0,16.51,16.52,16.5,16.5,130900.0
2006-12-14 14:35:00,16.51,16.53,16.49,16.49,148200.0,16.51,16.53,16.49,16.49,148200.0
2006-12-14 14:40:00,16.49,16.5,16.47,16.49,68900.0,16.49,16.5,16.47,16.49,68900.0
2006-12-14 14:45:00,16.49,16.5,16.49,16.5,56000.0,16.49,16.5,16.49,16.5,56000.0
2006-12-14 14:50:00,16.49,16.5,16.49,16.5,33400.0,16.49,16.5,16.49,16.5,33400.0
2006-12-14 14:55:00,16.49,16.51,16.49,16.51,112000.0,16.49,16.51,16.49,16.51,112000.0
2006-12-14 15:00:00,16.5,16.52,16.49,16.5,182600.0,16.5,16.52,16.49,16.5,182600.0
2006-12-14 15:05:00,16.5,16.51,16.49,16.49,74700.0,16.5,16.51,16.49,16.49,74700.0
2006-12-14 15:10:00,16.49,16.5,16.48,16.48,61700.0,16.49,16.5,16.48,16.48,61700.0
2006-12-14 15:15:00,16.48,16.5,16.48,16.5,45200.0,16.48,16.5,16.48,16.5,45200.0
2006-12-14 15:20:00,16.5,16.53,16.49,16.53,180600.0,16.5,16.53,16.49,16.53,180600.0
2006-12-14 15:25:00,16.52,16.53,16.48,16.5,120800.0,16.52,16.53,16.48,16.5,120800.0
2006-12-14 15:30:00,16.49,16.51,16.49,16.49,99300.0,16.49,16.51,16.49,16.49,99300.0
2006-12-14 15:35:00,16.49,16.5,16.49,16.49,82000.0,16.49,16.5,16.49,16.49,82000.0
2006-12-14 15:40:00,16.49,16.51,16.49,16.49,110300.0,16.49,16.51,16.49,16.49,110300.0
2006-12-14 15:45:00,16.49,16.5,16.46,16.46,448600.0,16.49,16.5,16.46,16.46,448600.0
2006-12-14 15:50:00,16.46,16.47,16.42,16.43,305400.0,16.46,16.47,16.42,16.43,305400.0
2006-12-14 15:55:00,16.42,16.48,16.41,16.45,369200.0,16.42,16.48,16.41,16.45,369200.0
2006-12-15 09:30:00,16.49,16.5,16.47,16.49,1484600.0,16.49,16.5,16.47,16.49,1484600.0
2006-12-15 09:35:00,16.49,16.5,16.44,16.5,133300.0,16.49,16.5,16.44,16.5,133300.0
2006-12-15 09:40:00,16.5,16.53,16.45,16.47,101700.0,16.5,16.53,16.45,16.47,101700.0
2006-12-15 09:45:00,16.47,16.48,16.46,16.46,37200.0,16.47,16.48,16.46,16.46,37200.0
2006-12-15 09:50:00,16.46,16.48,16.46,16.48,63600.0,16.46,16.48,16.46,16.48,63600.0
2006-12-15 09:55:00,16.47,16.5,16.43,16.49,77100.0,16.47,16.5,16.43,16.49,77100.0
2006-12-15 10:00:00,16.49,16.49,16.43,16.44,61700.0,16.49,16.49,16.43,16.44,61700.0
2006-12-15 10:05:00,16.43,16.45,16.41,16.45,77300.0,16.43,16.45,16.41,16.45,77300.0
2006-12-15 10:10:00,16.44,16.45,16.44,16.44,46900.0,16.44,16.45,16.44,16.44,46900.0
2006-12-15 10:15:00,16.44,16.45,16.44,16.45,66300.0,16.44,16.45,16.44,16.45,66300.0
2006-12-15 10:20:00,16.45,16.45,16.44,16.45,49200.0,16.45,16.45,16.44,16.45,49200.0
2006-12-15 10:25:00,16.45,16.45,16.44,16.45,56400.0,16.45,16.45,16.44,16.45,56400.0
2006-12-15 10:30:00,16.45,16.45,16.41,16.44,105500.0,16.45,16.45,16.41,16.44,105500.0
2006-12-15 10:35:00,16.44,16.45,16.42,16.43,53700.0,16.44,16.45,16.42,16.43,53700.0
2006-12-15 10:40:00,16.43,16.43,16.42,16.43,54700.0,16.43,16.43,16.42,16.43,54700.0
2006-12-15 10:45:00,16.42,16.43,16.39,16.39,248900.0,16.42,16.43,16.39,16.39,248900.0
2006-12-15 10:50:00,16.39,16.42,16.36,16.4,266200.0,16.39,16.42,16.36,16.4,266200.0
2006-12-15 10:55:00,16.4,16.41,16.38,16.38,193000.0,16.4,16.41,16.38,16.38,193000.0
2006-12-15 11:00:00,16.38,16.4,16.38,16.4,237200.0,16.38,16.4,16.38,16.4,237200.0
2006-12-15 11:05:00,16.4,16.4,16.39,16.4,106500.0,16.4,16.4,16.39,16.4,106500.0
2006-12-15 11:10:00,16.4,16.4,16.39,16.4,42100.0,16.4,16.4,16.39,16.4,42100.0
2006-12-15 11:15:00,16.39,16.4,16.38,16.39,79700.0,16.39,16.4,16.38,16.39,79700.0
2006-12-15 11:20:00,16.39,16.4,16.35,16.35,273800.0,16.39,16.4,16.35,16.35,273800.0
2006-12-15 11:25:00,16.35,16.38,16.35,16.36,63700.0,16.35,16.38,16.35,16.36,63700.0
2006-12-15 11:30:00,16.35,16.36,16.35,16.35,45100.0,16.35,16.36,16.35,16.35,45100.0
2006-12-15 11:35:00,16.36,16.36,16.35,16.35,71800.0,16.36,16.36,16.35,16.35,71800.0
2006-12-15 11:40:00,16.35,16.36,16.35,16.36,34600.0,16.35,16.36,16.35,16.36,34600.0
2006-12-15 11:45:00,16.35,16.36,16.35,16.35,41100.0,16.35,16.36,16.35,16.35,41100.0
2006-12-15 11:50:00,16.36,16.36,16.35,16.35,43900.0,16.36,16.36,16.35,16.35,43900.0
2006-12-15 11:55:00,16.35,16.36,16.32,16.32,101100.0,16.35,16.36,16.32,16.32,101100.0
2006-12-15 12:00:00,16.33,16.33,16.3,16.33,117200.0,16.33,16.33,16.3,16.33,117200.0
2006-12-15 12:05:00,16.32,16.33,16.29,16.3,71200.0,16.32,16.33,16.29,16.3,71200.0
2006-12-15 12:10:00,16.3,16.3,16.29,16.29,40900.0,16.3,16.3,16.29,16.29,40900.0
2006-12-15 12:15:00,16.3,16.3,16.28,16.28,154100.0,16.3,16.3,16.28,16.28,154100.0
2006-12-15 12:20:00,16.28,16.29,16.25,16.25,118300.0,16.28,16.29,16.25,16.25,118300.0
2006-12-15 12:25:00,16.25,16.31,16.25,16.3,184100.0,16.25,16.31,16.25,16.3,184100.0
2006-12-15 12:30:00,16.3,16.34,16.29,16.34,99000.0,16.3,16.34,16.29,16.34,99000.0
2006-12-15 12:35:00,16.34,16.35,16.3,16.31,97300.0,16.34,16.35,16.3,16.31,97300.0
2006-12-15 12:40:00,16.31,16.35,16.31,16.34,51800.0,16.31,16.35,16.31,16.34,51800.0
2006-12-15 12:45:00,16.35,16.36,16.34,16.35,124700.0,16.35,16.36,16.34,16.35,124700.0
2006-12-15 12:50:00,16.36,16.36,16.34,16.36,74600.0,16.36,16.36,16.34,16.36,74600.0
2006-12-15 12:55:00,16.36,16.36,16.34,16.34,72600.0,16.36,16.36,16.34,16.34,72600.0
2006-12-15 13:00:00,16.35,16.36,16.33,16.35,54700.0,16.35,16.36,16.33,16.35,54700.0
2006-12-15 13:05:00,16.36,16.36,16.34,16.35,65200.0,16.36,16.36,16.34,16.35,65200.0
2006-12-15 13:10:00,16.35,16.36,16.34,16.35,64000.0,16.35,16.36,16.34,16.35,64000.0
2006-12-15 13:15:00,16.36,16.36,16.34,16.35,86800.0,16.36,16.36,16.34,16.35,86800.0
2006-12-15 13:20:00,16.35,16.35,16.34,16.35,15100.0,16.35,16.35,16.34,16.35,15100.0
2006-12-15 13:25:00,16.34,16.35,16.34,16.35,27100.0,16.34,16.35,16.34,16.35,27100.0
2006-12-15 13:30:00,16.34,16.35,16.34,16.34,29100.0,16.34,16.35,16.34,16.34,29100.0
2006-12-15 13:35:00,16.34,16.35,16.34,16.34,42200.0,16.34,16.35,16.34,16.34,42200.0
2006-12-15 13:40:00,16.34,16.34,16.32,16.32,50600.0,16.34,16.34,16.32,16.32,50600.0
2006-12-15 13:45:00,16.32,16.33,16.32,16.33,30300.0,16.32,16.33,16.32,16.33,30300.0
2006-12-15 13:50:00,16.33,16.34,16.32,16.34,30000.0,16.33,16.34,16.32,16.34,30000.0
2006-12-15 13:55:00,16.34,16.34,16.32,16.32,55300.0,16.34,16.34,16.32,16.32,55300.0
2006-12-15 14:00:00,16.33,16.33,16.28,16.3,245500.0,16.33,16.33,16.28,16.3,245500.0
2006-12-15 14:05:00,16.29,16.31,16.29,16.31,43000.0,16.29,16.31,16.29,16.31,43000.0
2006-12-15 14:10:00,16.3,16.31,16.29,16.3,22500.0,16.3,16.31,16.29,16.3,22500.0
2006-12-15 14:15:00,16.3,16.3,16.27,16.3,199800.0,16.3,16.3,16.27,16.3,199800.0
2006-12-15 14:20:00,16.3,16.3,16.29,16.3,199300.0,16.3,16.3,16.29,16.3,199300.0
2006-12-15 14:25:00,16.3,16.3,16.29,16.3,86100.0,16.3,16.3,16.29,16.3,86100.0
2006-12-15 14:30:00,16.3,16.31,16.29,16.3,159300.0,16.3,16.31,16.29,16.3,159300.0
2006-12-15 14:35:00,16.3,16.31,16.3,16.31,18200.0,16.3,16.31,16.3,16.31,18200.0
2006-12-15 14:40:00,16.31,16.33,16.3,16.33,46600.0,16.31,16.33,16.3,16.33,46600.0
2006-12-15 14:45:00,16.33,16.33,16.32,16.33,47900.0,16.33,16.33,16.32,16.33,47900.0
2006-12-15 14:50:00,16.33,16.33,16.32,16.33,43000.0,16.33,16.33,16.32,16.33,43000.0
2006-12-15 14:55:00,16.32,16.33,16.32,16.33,43000.0,16.32,16.33,16.32,16.33,43000.0
2006-12-15 15:00:00,16.33,16.34,16.32,16.34,73600.0,16.33,16.34,16.32,16.34,73600.0
2006-12-15 15:05:00,16.34,16.34,16.31,16.32,183400.0,16.34,16.34,16.31,16.32,183400.0
2006-12-15 15:10:00,16.32,16.33,16.3,16.3,51000.0,16.32,16.33,16.3,16.3,51000.0
2006-12-15 15:15:00,16.3,16.32,16.29,16.32,123800.0,16.3,16.32,16.29,16.32,123800.0
2006-12-15 15:20:00,16.32,16.32,16.31,16.32,33700.0,16.32,16.32,16.31,16.32,33700.0
2006-12-15 15:25:00,16.32,16.32,16.31,16.31,65400.0,16.32,16.32,16.31,16.31,65400.0
2006-12-15 15:30:00,16.32,16.32,16.31,16.32,90100.0,16.32,16.32,16.31,16.32,90100.0
2006-12-15 15:35:00,16.32,16.34,16.31,16.34,139000.0,16.32,16.34,16.31,16.34,139000.0
2006-12-15 15:40:00,16.34,16.35,16.33,16.33,189800.0,16.34,16.35,16.33,16.33,189800.0
2006-12-15 15:45:00,16.34,16.34,16.3,16.32,217500.0,16.34,16.34,16.3,16.32,217500.0
2006-12-15 15:50:00,16.33,16.33,16.31,16.32,191100.0,16.33,16.33,16.31,16.32,191100.0
2006-12-15 15:55:00,16.32,16.32,16.29,16.3,259700.0,16.32,16.32,16.29,16.3,259700.0
2006-12-18 09:30:00,16.25,16.26,16.11,16.17,207300.0,16.25,16.26,16.11,16.17,207300.0
2006-12-18 09:35:00,16.16,16.25,16.13,16.2,135600.0,16.16,16.25,16.13,16.2,135600.0
2006-12-18 09:40:00,16.2,16.25,16.18,16.24,102500.0,16.2,16.25,16.18,16.24,102500.0
2006-12-18 09:45:00,16.23,16.27,16.21,16.24,112600.0,16.23,16.27,16.21,16.24,112600.0
2006-12-18 09:50:00,16.24,16.24,16.21,16.22,124800.0,16.24,16.24,16.21,16.22,124800.0
2006-12-18 09:55:00,16.23,16.23,16.21,16.22,69700.0,16.23,16.23,16.21,16.22,69700.0
2006-12-18 10:00:00,16.22,16.22,16.2,16.2,105100.0,16.22,16.22,16.2,16.2,105100.0
2006-12-18 10:05:00,16.2,16.2,16.16,16.18,97200.0,16.2,16.2,16.16,16.18,97200.0
2006-12-18 10:10:00,16.18,16.2,16.16,16.16,124400.0,16.18,16.2,16.16,16.16,124400.0
2006-12-18 10:15:00,16.16,16.17,16.14,16.15,78800.0,16.16,16.17,16.14,16.15,78800.0
2006-12-18 10:20:00,16.14,16.18,16.14,16.17,118200.0,16.14,16.18,16.14,16.17,118200.0
2006-12-18 10:25:00,16.17,16.18,16.14,16.15,117600.0,16.17,16.18,16.14,16.15,117600.0
2006-12-18 10:30:00,16.15,16.18,16.14,16.16,67700.0,16.15,16.18,16.14,16.16,67700.0
2006-12-18 10:35:00,16.17,16.19,16.16,16.19,36600.0,16.17,16.19,16.16,16.19,36600.0
2006-12-18 10:40:00,16.19,16.2,16.17,16.18,77000.0,16.19,16.2,16.17,16.18,77000.0
2006-12-18 10:45:00,16.17,16.18,16.14,16.14,52100.0,16.17,16.18,16.14,16.14,52100.0
2006-12-18 10:50:00,16.15,16.15,16.13,16.15,42500.0,16.15,16.15,16.13,16.15,42500.0
2006-12-18 10:55:00,16.15,16.16,16.12,16.13,96900.0,16.15,16.16,16.12,16.13,96900.0
2006-12-18 11:00:00,16.12,16.15,16.12,16.14,50900.0,16.12,16.15,16.12,16.14,50900.0
2006-12-18 11:05:00,16.14,16.16,16.13,16.14,121700.0,16.14,16.16,16.13,16.14,121700.0
2006-12-18 11:10:00,16.13,16.14,16.07,16.07,224800.0,16.13,16.14,16.07,16.07,224800.0
2006-12-18 11:15:00,16.08,16.1,16.05,16.1,190800.0,16.08,16.1,16.05,16.1,190800.0
2006-12-18 11:20:00,16.1,16.14,16.1,16.13,154800.0,16.1,16.14,16.1,16.13,154800.0
2006-12-18 11:25:00,16.13,16.14,16.09,16.1,101200.0,16.13,16.14,16.09,16.1,101200.0
2006-12-18 11:30:00,16.09,16.16,16.08,16.14,151500.0,16.09,16.16,16.08,16.14,151500.0
2006-12-18 11:35:00,16.15,16.15,16.12,16.12,75200.0,16.15,16.15,16.12,16.12,75200.0
2006-12-18 11:40:00,16.13,16.13,16.12,16.12,28500.0,16.13,16.13,16.12,16.12,28500.0
2006-12-18 11:45:00,16.12,16.13,16.12,16.12,47700.0,16.12,16.13,16.12,16.12,47700.0
2006-12-18 11:50:00,16.13,16.13,16.06,16.06,129100.0,16.13,16.13,16.06,16.06,129100.0
2006-12-18 11:55:00,16.06,16.07,16.04,16.05,198100.0,16.06,16.07,16.04,16.05,198100.0
2006-12-18 12:00:00,16.06,16.06,16.04,16.05,100400.0,16.06,16.06,16.04,16.05,100400.0
2006-12-18 12:05:00,16.04,16.04,16.0,16.02,116600.0,16.04,16.04,16.0,16.02,116600.0
2006-12-18 12:10:00,16.01,16.05,16.01,16.04,57200.0,16.01,16.05,16.01,16.04,57200.0
2006-12-18 12:15:00,16.05,16.07,16.01,16.06,71100.0,16.05,16.07,16.01,16.06,71100.0
2006-12-18 12:20:00,16.06,16.08,16.05,16.06,25300.0,16.06,16.08,16.05,16.06,25300.0
2006-12-18 12:25:00,16.06,16.07,16.04,16.05,52800.0,16.06,16.07,16.04,16.05,52800.0
2006-12-18 12:30:00,16.05,16.06,16.03,16.04,68100.0,16.05,16.06,16.03,16.04,68100.0
2006-12-18 12:35:00,16.03,16.07,16.02,16.07,143000.0,16.03,16.07,16.02,16.07,143000.0
2006-12-18 12:40:00,16.07,16.08,16.06,16.08,64400.0,16.07,16.08,16.06,16.08,64400.0
2006-12-18 12:45:00,16.07,16.1,16.07,16.1,54700.0,16.07,16.1,16.07,16.1,54700.0
2006-12-18 12:50:00,16.09,16.12,16.09,16.11,61700.0,16.09,16.12,16.09,16.11,61700.0
2006-12-18 12:55:00,16.12,16.12,16.09,16.09,72100.0,16.12,16.12,16.09,16.09,72100.0
2006-12-18 13:00:00,16.09,16.1,16.08,16.09,18100.0,16.09,16.1,16.08,16.09,18100.0
2006-12-18 13:05:00,16.08,16.09,16.04,16.07,136300.0,16.08,16.09,16.04,16.07,136300.0
2006-12-18 13:10:00,16.07,16.09,16.06,16.07,51500.0,16.07,16.09,16.06,16.07,51500.0
2006-12-18 13:15:00,16.07,16.1,16.07,16.08,34000.0,16.07,16.1,16.07,16.08,34000.0
2006-12-18 13:20:00,16.09,16.12,16.09,16.09,71800.0,16.09,16.12,16.09,16.09,71800.0
2006-12-18 13:25:00,16.1,16.1,16.08,16.1,56000.0,16.1,16.1,16.08,16.1,56000.0
2006-12-18 13:30:00,16.1,16.12,16.07,16.11,39100.0,16.1,16.12,16.07,16.11,39100.0
2006-12-18 13:35:00,16.12,16.14,16.1,16.13,65700.0,16.12,16.14,16.1,16.13,65700.0
2006-12-18 13:40:00,16.13,16.14,16.12,16.12,57900.0,16.13,16.14,16.12,16.12,57900.0
2006-12-18 13:45:00,16.13,16.15,16.1,16.14,145500.0,16.13,16.15,16.1,16.14,145500.0
2006-12-18 13:50:00,16.15,16.17,16.14,16.15,109100.0,16.15,16.17,16.14,16.15,109100.0
2006-12-18 13:55:00,16.16,16.16,16.13,16.13,34300.0,16.16,16.16,16.13,16.13,34300.0
2006-12-18 14:00:00,16.13,16.14,16.1,16.11,56900.0,16.13,16.14,16.1,16.11,56900.0
2006-12-18 14:05:00,16.11,16.13,16.1,16.11,55800.0,16.11,16.13,16.1,16.11,55800.0
2006-12-18 14:10:00,16.11,16.12,16.09,16.12,74600.0,16.11,16.12,16.09,16.12,74600.0
2006-12-18 14:15:00,16.13,16.13,16.1,16.11,41800.0,16.13,16.13,16.1,16.11,41800.0
2006-12-18 14:20:00,16.11,16.12,16.11,16.12,17900.0,16.11,16.12,16.11,16.12,17900.0
2006-12-18 14:25:00,16.11,16.12,16.08,16.1,42200.0,16.11,16.12,16.08,16.1,42200.0
2006-12-18 14:30:00,16.1,16.1,16.06,16.07,103700.0,16.1,16.1,16.06,16.07,103700.0
2006-12-18 14:35:00,16.07,16.11,16.03,16.1,194700.0,16.07,16.11,16.03,16.1,194700.0
2006-12-18 14:40:00,16.11,16.11,16.09,16.1,20700.0,16.11,16.11,16.09,16.1,20700.0
2006-12-18 14:45:00,16.09,16.1,16.06,16.09,70200.0,16.09,16.1,16.06,16.09,70200.0
2006-12-18 14:50:00,16.09,16.1,16.08,16.08,45900.0,16.09,16.1,16.08,16.08,45900.0
2006-12-18 14:55:00,16.08,16.09,16.07,16.08,90100.0,16.08,16.09,16.07,16.08,90100.0
2006-12-18 15:00:00,16.08,16.09,16.06,16.08,233200.0,16.08,16.09,16.06,16.08,233200.0
2006-12-18 15:05:00,16.08,16.09,16.01,16.02,417400.0,16.08,16.09,16.01,16.02,417400.0
2006-12-18 15:10:00,16.01,16.07,16.01,16.05,244000.0,16.01,16.07,16.01,16.05,244000.0
2006-12-18 15:15:00,16.05,16.06,16.04,16.06,137800.0,16.05,16.06,16.04,16.06,137800.0
2006-12-18 15:20:00,16.06,16.09,16.06,16.07,124100.0,16.06,16.09,16.06,16.07,124100.0
2006-12-18 15:25:00,16.07,16.08,16.06,16.08,125800.0,16.07,16.08,16.06,16.08,125800.0
2006-12-18 15:30:00,16.08,16.1,16.07,16.08,84600.0,16.08,16.1,16.07,16.08,84600.0
2006-12-18 15:35:00,16.09,16.1,16.07,16.07,144100.0,16.09,16.1,16.07,16.07,144100.0
2006-12-18 15:40:00,16.08,16.1,16.05,16.06,195500.0,16.08,16.1,16.05,16.06,195500.0
2006-12-18 15:45:00,16.05,16.1,16.02,16.04,254900.0,16.05,16.1,16.02,16.04,254900.0
2006-12-18 15:50:00,16.04,16.07,16.0,16.0,492500.0,16.04,16.07,16.0,16.0,492500.0
2006-12-18 15:55:00,16.0,16.01,15.98,15.99,507600.0,16.0,16.01,15.98,15.99,507600.0
2006-12-19 09:30:00,15.92,15.92,15.67,15.76,345100.0,15.92,15.92,15.67,15.76,345100.0
2006-12-19 09:35:00,15.77,15.8,15.75,15.76,131600.0,15.77,15.8,15.75,15.76,131600.0
2006-12-19 09:40:00,15.77,15.85,15.76,15.83,252700.0,15.77,15.85,15.76,15.83,252700.0
2006-12-19 09:45:00,15.83,15.84,15.78,15.82,214000.0,15.83,15.84,15.78,15.82,214000.0
2006-12-19 09:50:00,15.82,15.93,15.82,15.93,266600.0,15.82,15.93,15.82,15.93,266600.0
2006-12-19 09:55:00,15.92,15.97,15.9,15.95,150400.0,15.92,15.97,15.9,15.95,150400.0
2006-12-19 10:00:00,15.95,16.05,15.95,16.0,564400.0,15.95,16.05,15.95,16.0,564400.0
2006-12-19 10:05:00,16.0,16.0,15.98,15.99,78200.0,16.0,16.0,15.98,15.99,78200.0
2006-12-19 10:10:00,15.99,16.0,15.96,15.96,78400.0,15.99,16.0,15.96,15.96,78400.0
2006-12-19 10:15:00,15.97,15.97,15.88,15.88,154100.0,15.97,15.97,15.88,15.88,154100.0
2006-12-19 10:20:00,15.89,15.92,15.88,15.92,140000.0,15.89,15.92,15.88,15.92,140000.0
2006-12-19 10:25:00,15.91,15.95,15.88,15.88,109500.0,15.91,15.95,15.88,15.88,109500.0
2006-12-19 10:30:00,15.88,15.92,15.85,15.91,114900.0,15.88,15.92,15.85,15.91,114900.0
2006-12-19 10:35:00,15.91,15.97,15.91,15.91,95300.0,15.91,15.97,15.91,15.91,95300.0
2006-12-19 10:40:00,15.92,15.94,15.91,15.94,31500.0,15.92,15.94,15.91,15.94,31500.0
2006-12-19 10:45:00,15.94,15.98,15.92,15.98,150300.0,15.94,15.98,15.92,15.98,150300.0
2006-12-19 10:50:00,15.98,16.0,15.97,16.0,73300.0,15.98,16.0,15.97,16.0,73300.0
2006-12-19 10:55:00,15.99,16.02,15.99,16.02,172800.0,15.99,16.02,15.99,16.02,172800.0
2006-12-19 11:00:00,16.02,16.03,15.99,16.02,249400.0,16.02,16.03,15.99,16.02,249400.0
2006-12-19 11:05:00,16.01,16.03,16.01,16.03,56500.0,16.01,16.03,16.01,16.03,56500.0
2006-12-19 11:10:00,16.02,16.03,16.01,16.01,118400.0,16.02,16.03,16.01,16.01,118400.0
2006-12-19 11:15:00,16.0,16.02,15.98,16.0,310900.0,16.0,16.02,15.98,16.0,310900.0
2006-12-19 11:20:00,16.01,16.02,15.99,15.99,75300.0,16.01,16.02,15.99,15.99,75300.0
2006-12-19 11:25:00,15.98,16.02,15.98,16.01,112300.0,15.98,16.02,15.98,16.01,112300.0
2006-12-19 11:30:00,16.01,16.02,15.99,16.02,300600.0,16.01,16.02,15.99,16.02,300600.0
2006-12-19 11:35:00,16.02,16.03,16.01,16.01,18400.0,16.02,16.03,16.01,16.01,18400.0
2006-12-19 11:40:00,16.02,16.07,16.0,16.07,133300.0,16.02,16.07,16.0,16.07,133300.0
2006-12-19 11:45:00,16.07,16.09,16.06,16.08,91400.0,16.07,16.09,16.06,16.08,91400.0
2006-12-19 11:50:00,16.08,16.09,16.07,16.09,73000.0,16.08,16.09,16.07,16.09,73000.0
2006-12-19 11:55:00,16.1,16.1,16.08,16.09,19400.0,16.1,16.1,16.08,16.09,19400.0
2006-12-19 12:00:00,16.09,16.09,16.05,16.06,100500.0,16.09,16.09,16.05,16.06,100500.0
2006-12-19 12:05:00,16.06,16.08,16.06,16.06,62700.0,16.06,16.08,16.06,16.06,62700.0
2006-12-19 12:10:00,16.06,16.1,16.06,16.08,86500.0,16.06,16.1,16.06,16.08,86500.0
2006-12-19 12:15:00,16.08,16.11,16.07,16.1,212400.0,16.08,16.11,16.07,16.1,212400.0
2006-12-19 12:20:00,16.1,16.14,16.09,16.14,228000.0,16.1,16.14,16.09,16.14,228000.0
2006-12-19 12:25:00,16.13,16.13,16.11,16.11,202300.0,16.13,16.13,16.11,16.11,202300.0
2006-12-19 12:30:00,16.12,16.15,16.11,16.13,52900.0,16.12,16.15,16.11,16.13,52900.0
2006-12-19 12:35:00,16.13,16.14,16.1,16.11,239400.0,16.13,16.14,16.1,16.11,239400.0
2006-12-19 12:40:00,16.12,16.13,16.11,16.12,72100.0,16.12,16.13,16.11,16.12,72100.0
2006-12-19 12:45:00,16.12,16.12,16.08,16.09,143400.0,16.12,16.12,16.08,16.09,143400.0
2006-12-19 12:50:00,16.09,16.14,16.09,16.12,252800.0,16.09,16.14,16.09,16.12,252800.0
2006-12-19 12:55:00,16.12,16.12,16.11,16.11,19200.0,16.12,16.12,16.11,16.11,19200.0
2006-12-19 13:00:00,16.11,16.14,16.11,16.13,49200.0,16.11,16.14,16.11,16.13,49200.0
2006-12-19 13:05:00,16.14,16.16,16.1,16.11,232300.0,16.14,16.16,16.1,16.11,232300.0
2006-12-19 13:10:00,16.11,16.13,16.09,16.12,132500.0,16.11,16.13,16.09,16.12,132500.0
2006-12-19 13:15:00,16.12,16.14,16.1,16.11,219700.0,16.12,16.14,16.1,16.11,219700.0
2006-12-19 13:20:00,16.11,16.12,16.08,16.09,79100.0,16.11,16.12,16.08,16.09,79100.0
2006-12-19 13:25:00,16.09,16.1,16.09,16.1,71600.0,16.09,16.1,16.09,16.1,71600.0
2006-12-19 13:30:00,16.1,16.11,16.1,16.11,29600.0,16.1,16.11,16.1,16.11,29600.0
2006-12-19 13:35:00,16.1,16.11,16.09,16.1,45000.0,16.1,16.11,16.09,16.1,45000.0
2006-12-19 13:40:00,16.1,16.1,16.08,16.1,88700.0,16.1,16.1,16.08,16.1,88700.0
2006-12-19 13:45:00,16.09,16.16,16.09,16.15,269400.0,16.09,16.16,16.09,16.15,269400.0
2006-12-19 13:50:00,16.15,16.16,16.1,16.12,109200.0,16.15,16.16,16.1,16.12,109200.0
2006-12-19 13:55:00,16.12,16.15,16.11,16.14,50300.0,16.12,16.15,16.11,16.14,50300.0
2006-12-19 14:00:00,16.15,16.16,16.11,16.12,101400.0,16.15,16.16,16.11,16.12,101400.0
2006-12-19 14:05:00,16.12,16.19,16.11,16.19,153500.0,16.12,16.19,16.11,16.19,153500.0
2006-12-19 14:10:00,16.18,16.19,16.13,16.18,181300.0,16.18,16.19,16.13,16.18,181300.0
2006-12-19 14:15:00,16.17,16.17,16.14,16.14,121600.0,16.17,16.17,16.14,16.14,121600.0
2006-12-19 14:20:00,16.15,16.17,16.13,16.15,232300.0,16.15,16.17,16.13,16.15,232300.0
2006-12-19 14:25:00,16.15,16.16,16.13,16.13,136100.0,16.15,16.16,16.13,16.13,136100.0
2006-12-19 14:30:00,16.14,16.14,16.13,16.13,113100.0,16.14,16.14,16.13,16.13,113100.0
2006-12-19 14:35:00,16.13,16.15,16.12,16.12,48400.0,16.13,16.15,16.12,16.12,48400.0
2006-12-19 14:40:00,16.13,16.14,16.13,16.14,52600.0,16.13,16.14,16.13,16.14,52600.0
2006-12-19 14:45:00,16.13,16.16,16.13,16.15,301000.0,16.13,16.16,16.13,16.15,301000.0
2006-12-19 14:50:00,16.15,16.17,16.15,16.16,108400.0,16.15,16.17,16.15,16.16,108400.0
2006-12-19 14:55:00,16.17,16.19,16.16,16.17,127400.0,16.17,16.19,16.16,16.17,127400.0
2006-12-19 15:00:00,16.17,16.19,16.16,16.17,216400.0,16.17,16.19,16.16,16.17,216400.0
2006-12-19 15:05:00,16.17,16.18,16.15,16.17,198500.0,16.17,16.18,16.15,16.17,198500.0
2006-12-19 15:10:00,16.18,16.18,16.15,16.17,155400.0,16.18,16.18,16.15,16.17,155400.0
2006-12-19 15:15:00,16.17,16.18,16.16,16.17,120900.0,16.17,16.18,16.16,16.17,120900.0
2006-12-19 15:20:00,16.17,16.18,16.16,16.17,60400.0,16.17,16.18,16.16,16.17,60400.0
2006-12-19 15:25:00,16.16,16.17,16.14,16.15,60100.0,16.16,16.17,16.14,16.15,60100.0
2006-12-19 15:30:00,16.15,16.16,16.14,16.14,234300.0,16.15,16.16,16.14,16.14,234300.0
2006-12-19 15:35:00,16.14,16.17,16.14,16.15,122400.0,16.14,16.17,16.14,16.15,122400.0
2006-12-19 15:40:00,16.16,16.18,16.15,16.16,163400.0,16.16,16.18,16.15,16.16,163400.0
2006-12-19 15:45:00,16.16,16.17,16.13,16.14,338300.0,16.16,16.17,16.13,16.14,338300.0
2006-12-19 15:50:00,16.15,16.18,16.13,16.14,194900.0,16.15,16.18,16.13,16.14,194900.0
2006-12-19 15:55:00,16.14,16.15,16.1,16.1,190000.0,16.14,16.15,16.1,16.1,190000.0
2006-12-20 09:30:00,16.19,16.24,16.11,16.22,168300.0,16.19,16.24,16.11,16.22,168300.0
2006-12-20 09:35:00,16.23,16.23,16.13,16.15,70000.0,16.23,16.23,16.13,16.15,70000.0
2006-12-20 09:40:00,16.16,16.19,16.15,16.17,77700.0,16.16,16.19,16.15,16.17,77700.0
2006-12-20 09:45:00,16.17,16.2,16.16,16.17,69800.0,16.17,16.2,16.16,16.17,69800.0
2006-12-20 09:50:00,16.17,16.17,16.15,16.16,38100.0,16.17,16.17,16.15,16.16,38100.0
2006-12-20 09:55:00,16.17,16.2,16.16,16.19,55000.0,16.17,16.2,16.16,16.19,55000.0
2006-12-20 10:00:00,16.19,16.27,16.18,16.26,528100.0,16.19,16.27,16.18,16.26,528100.0
2006-12-20 10:05:00,16.27,16.3,16.25,16.29,162900.0,16.27,16.3,16.25,16.29,162900.0
2006-12-20 10:10:00,16.3,16.35,16.29,16.35,258900.0,16.3,16.35,16.29,16.35,258900.0
2006-12-20 10:15:00,16.35,16.47,16.34,16.46,544500.0,16.35,16.47,16.34,16.46,544500.0
2006-12-20 10:20:00,16.46,16.47,16.39,16.43,145100.0,16.46,16.47,16.39,16.43,145100.0
2006-12-20 10:25:00,16.43,16.45,16.41,16.45,187000.0,16.43,16.45,16.41,16.45,187000.0
2006-12-20 10:30:00,16.44,16.52,16.44,16.52,377100.0,16.44,16.52,16.44,16.52,377100.0
2006-12-20 10:35:00,16.5,16.64,16.5,16.64,457800.0,16.5,16.64,16.5,16.64,457800.0
2006-12-20 10:40:00,16.64,16.66,16.51,16.51,325800.0,16.64,16.66,16.51,16.51,325800.0
2006-12-20 10:45:00,16.52,16.52,16.45,16.46,107100.0,16.52,16.52,16.45,16.46,107100.0
2006-12-20 10:50:00,16.45,16.49,16.44,16.46,157600.0,16.45,16.49,16.44,16.46,157600.0
2006-12-20 10:55:00,16.46,16.47,16.44,16.47,138000.0,16.46,16.47,16.44,16.47,138000.0
2006-12-20 11:00:00,16.47,16.48,16.46,16.48,392900.0,16.47,16.48,16.46,16.48,392900.0
2006-12-20 11:05:00,16.48,16.57,16.48,16.57,473100.0,16.48,16.57,16.48,16.57,473100.0
2006-12-20 11:10:00,16.56,16.58,16.54,16.56,298100.0,16.56,16.58,16.54,16.56,298100.0
2006-12-20 11:15:00,16.56,16.57,16.55,16.56,74500.0,16.56,16.57,16.55,16.56,74500.0
2006-12-20 11:20:00,16.55,16.56,16.52,16.54,128000.0,16.55,16.56,16.52,16.54,128000.0
2006-12-20 11:25:00,16.54,16.55,16.53,16.54,37500.0,16.54,16.55,16.53,16.54,37500.0
2006-12-20 11:30:00,16.53,16.54,16.51,16.53,51500.0,16.53,16.54,16.51,16.53,51500.0
2006-12-20 11:35:00,16.53,16.54,16.52,16.53,31200.0,16.53,16.54,16.52,16.53,31200.0
2006-12-20 11:40:00,16.54,16.58,16.53,16.58,83900.0,16.54,16.58,16.53,16.58,83900.0
2006-12-20 11:45:00,16.57,16.59,16.57,16.59,36400.0,16.57,16.59,16.57,16.59,36400.0
2006-12-20 11:50:00,16.59,16.61,16.57,16.61,148600.0,16.59,16.61,16.57,16.61,148600.0
2006-12-20 11:55:00,16.61,16.67,16.6,16.66,391400.0,16.61,16.67,16.6,16.66,391400.0
2006-12-20 12:00:00,16.67,16.69,16.64,16.66,244100.0,16.67,16.69,16.64,16.66,244100.0
2006-12-20 12:05:00,16.65,16.66,16.62,16.64,111800.0,16.65,16.66,16.62,16.64,111800.0
2006-12-20 12:10:00,16.64,16.64,16.61,16.62,154800.0,16.64,16.64,16.61,16.62,154800.0
2006-12-20 12:15:00,16.63,16.68,16.62,16.66,232400.0,16.63,16.68,16.62,16.66,232400.0
2006-12-20 12:20:00,16.66,16.71,16.66,16.7,289400.0,16.66,16.71,16.66,16.7,289400.0
2006-12-20 12:25:00,16.7,16.71,16.6,16.6,135500.0,16.7,16.71,16.6,16.6,135500.0
2006-12-20 12:30:00,16.6,16.69,16.6,16.61,197100.0,16.6,16.69,16.6,16.61,197100.0
2006-12-20 12:35:00,16.61,16.67,16.6,16.65,159100.0,16.61,16.67,16.6,16.65,159100.0
2006-12-20 12:40:00,16.65,16.66,16.64,16.64,44200.0,16.65,16.66,16.64,16.64,44200.0
2006-12-20 12:45:00,16.64,16.65,16.63,16.64,48700.0,16.64,16.65,16.63,16.64,48700.0
2006-12-20 12:50:00,16.64,16.64,16.62,16.62,42300.0,16.64,16.64,16.62,16.62,42300.0
2006-12-20 12:55:00,16.63,16.65,16.62,16.64,79000.0,16.63,16.65,16.62,16.64,79000.0
2006-12-20 13:00:00,16.64,16.65,16.62,16.62,73900.0,16.64,16.65,16.62,16.62,73900.0
2006-12-20 13:05:00,16.63,16.72,16.62,16.71,271700.0,16.63,16.72,16.62,16.71,271700.0
2006-12-20 13:10:00,16.7,16.71,16.64,16.67,165000.0,16.7,16.71,16.64,16.67,165000.0
2006-12-20 13:15:00,16.67,16.69,16.64,16.65,57800.0,16.67,16.69,16.64,16.65,57800.0
2006-12-20 13:20:00,16.65,16.66,16.63,16.63,25300.0,16.65,16.66,16.63,16.63,25300.0
2006-12-20 13:25:00,16.63,16.64,16.62,16.63,67200.0,16.63,16.64,16.62,16.63,67200.0
2006-12-20 13:30:00,16.63,16.66,16.63,16.65,158900.0,16.63,16.66,16.63,16.65,158900.0
2006-12-20 13:35:00,16.66,16.66,16.62,16.65,108700.0,16.66,16.66,16.62,16.65,108700.0
2006-12-20 13:40:00,16.64,16.65,16.62,16.65,113700.0,16.64,16.65,16.62,16.65,113700.0
2006-12-20 13:45:00,16.64,16.66,16.62,16.64,132900.0,16.64,16.66,16.62,16.64,132900.0
2006-12-20 13:50:00,16.64,16.66,16.63,16.65,106800.0,16.64,16.66,16.63,16.65,106800.0
2006-12-20 13:55:00,16.66,16.67,16.64,16.67,51700.0,16.66,16.67,16.64,16.67,51700.0
2006-12-20 14:00:00,16.66,16.7,16.66,16.7,86500.0,16.66,16.7,16.66,16.7,86500.0
2006-12-20 14:05:00,16.7,16.71,16.65,16.69,141300.0,16.7,16.71,16.65,16.69,141300.0
2006-12-20 14:10:00,16.68,16.71,16.68,16.69,119800.0,16.68,16.71,16.68,16.69,119800.0
2006-12-20 14:15:00,16.69,16.72,16.68,16.68,112600.0,16.69,16.72,16.68,16.68,112600.0
2006-12-20 14:20:00,16.67,16.69,16.66,16.67,164700.0,16.67,16.69,16.66,16.67,164700.0
2006-12-20 14:25:00,16.67,16.69,16.55,16.67,423900.0,16.67,16.69,16.55,16.67,423900.0
2006-12-20 14:30:00,16.67,16.68,16.62,16.62,101200.0,16.67,16.68,16.62,16.62,101200.0
2006-12-20 14:35:00,16.62,16.62,16.57,16.59,337300.0,16.62,16.62,16.57,16.59,337300.0
2006-12-20 14:40:00,16.59,16.6,16.58,16.59,52900.0,16.59,16.6,16.58,16.59,52900.0
2006-12-20 14:45:00,16.59,16.59,16.58,16.59,49800.0,16.59,16.59,16.58,16.59,49800.0
2006-12-20 14:50:00,16.59,16.59,16.58,16.58,49300.0,16.59,16.59,16.58,16.58,49300.0
2006-12-20 14:55:00,16.58,16.64,16.58,16.64,153800.0,16.58,16.64,16.58,16.64,153800.0
2006-12-20 15:00:00,16.63,16.64,16.59,16.6,98800.0,16.63,16.64,16.59,16.6,98800.0
2006-12-20 15:05:00,16.6,16.63,16.6,16.6,163500.0,16.6,16.63,16.6,16.6,163500.0
2006-12-20 15:10:00,16.61,16.63,16.6,16.63,76300.0,16.61,16.63,16.6,16.63,76300.0
2006-12-20 15:15:00,16.63,16.65,16.62,16.62,114500.0,16.63,16.65,16.62,16.62,114500.0
2006-12-20 15:20:00,16.62,16.64,16.62,16.64,100300.0,16.62,16.64,16.62,16.64,100300.0
2006-12-20 15:25:00,16.64,16.65,16.6,16.63,170100.0,16.64,16.65,16.6,16.63,170100.0
2006-12-20 15:30:00,16.63,16.66,16.62,16.63,132200.0,16.63,16.66,16.62,16.63,132200.0
2006-12-20 15:35:00,16.63,16.69,16.63,16.68,186700.0,16.63,16.69,16.63,16.68,186700.0
2006-12-20 15:40:00,16.68,16.74,16.68,16.72,239100.0,16.68,16.74,16.68,16.72,239100.0
2006-12-20 15:45:00,16.73,16.76,16.71,16.75,480800.0,16.73,16.76,16.71,16.75,480800.0
2006-12-20 15:50:00,16.75,16.76,16.62,16.74,379800.0,16.75,16.76,16.62,16.74,379800.0
2006-12-20 15:55:00,16.73,16.75,16.65,16.66,363100.0,16.73,16.75,16.65,16.66,363100.0
2006-12-21 09:30:00,16.92,16.98,16.77,16.8,690800.0,16.92,16.98,16.77,16.8,690800.0
2006-12-21 09:35:00,16.8,16.89,16.72,16.74,285900.0,16.8,16.89,16.72,16.74,285900.0
2006-12-21 09:40:00,16.73,16.8,16.69,16.76,440500.0,16.73,16.8,16.69,16.76,440500.0
2006-12-21 09:45:00,16.76,16.82,16.75,16.8,426200.0,16.76,16.82,16.75,16.8,426200.0
2006-12-21 09:50:00,16.79,16.82,16.79,16.79,248000.0,16.79,16.82,16.79,16.79,248000.0
2006-12-21 09:55:00,16.79,16.87,16.75,16.76,329200.0,16.79,16.87,16.75,16.76,329200.0
2006-12-21 10:00:00,16.76,16.78,16.67,16.69,419800.0,16.76,16.78,16.67,16.69,419800.0
2006-12-21 10:05:00,16.69,16.7,16.59,16.62,431800.0,16.69,16.7,16.59,16.62,431800.0
2006-12-21 10:10:00,16.61,16.67,16.6,16.61,274100.0,16.61,16.67,16.6,16.61,274100.0
2006-12-21 10:15:00,16.6,16.6,16.53,16.55,253900.0,16.6,16.6,16.53,16.55,253900.0
2006-12-21 10:20:00,16.54,16.58,16.49,16.54,531800.0,16.54,16.58,16.49,16.54,531800.0
2006-12-21 10:25:00,16.54,16.65,16.52,16.59,436200.0,16.54,16.65,16.52,16.59,436200.0
2006-12-21 10:30:00,16.59,16.64,16.54,16.63,259200.0,16.59,16.64,16.54,16.63,259200.0
2006-12-21 10:35:00,16.64,16.65,16.59,16.6,131300.0,16.64,16.65,16.59,16.6,131300.0
2006-12-21 10:40:00,16.6,16.62,16.59,16.59,175700.0,16.6,16.62,16.59,16.59,175700.0
2006-12-21 10:45:00,16.59,16.6,16.58,16.58,70500.0,16.59,16.6,16.58,16.58,70500.0
2006-12-21 10:50:00,16.58,16.61,16.54,16.6,74600.0,16.58,16.61,16.54,16.6,74600.0
2006-12-21 10:55:00,16.6,16.62,16.58,16.6,69600.0,16.6,16.62,16.58,16.6,69600.0
2006-12-21 11:00:00,16.6,16.62,16.57,16.58,77100.0,16.6,16.62,16.57,16.58,77100.0
2006-12-21 11:05:00,16.58,16.6,16.57,16.59,37000.0,16.58,16.6,16.57,16.59,37000.0
2006-12-21 11:10:00,16.59,16.6,16.58,16.59,34000.0,16.59,16.6,16.58,16.59,34000.0
2006-12-21 11:15:00,16.59,16.6,16.58,16.59,187300.0,16.59,16.6,16.58,16.59,187300.0
2006-12-21 11:20:00,16.6,16.63,16.59,16.62,89100.0,16.6,16.63,16.59,16.62,89100.0
2006-12-21 11:25:00,16.63,16.7,16.62,16.69,131200.0,16.63,16.7,16.62,16.69,131200.0
2006-12-21 11:30:00,16.69,16.71,16.63,16.66,303800.0,16.69,16.71,16.63,16.66,303800.0
2006-12-21 11:35:00,16.66,16.66,16.64,16.64,92100.0,16.66,16.66,16.64,16.64,92100.0
2006-12-21 11:40:00,16.64,16.69,16.64,16.68,84400.0,16.64,16.69,16.64,16.68,84400.0
2006-12-21 11:45:00,16.69,16.71,16.67,16.68,49900.0,16.69,16.71,16.67,16.68,49900.0
2006-12-21 11:50:00,16.68,16.69,16.67,16.67,98400.0,16.68,16.69,16.67,16.67,98400.0
2006-12-21 11:55:00,16.67,16.74,16.66,16.71,98800.0,16.67,16.74,16.66,16.71,98800.0
2006-12-21 12:00:00,16.71,16.71,16.67,16.7,108600.0,16.71,16.71,16.67,16.7,108600.0
2006-12-21 12:05:00,16.7,16.7,16.67,16.67,51300.0,16.7,16.7,16.67,16.67,51300.0
2006-12-21 12:10:00,16.68,16.69,16.65,16.68,71600.0,16.68,16.69,16.65,16.68,71600.0
2006-12-21 12:15:00,16.68,16.7,16.65,16.66,50900.0,16.68,16.7,16.65,16.66,50900.0
2006-12-21 12:20:00,16.66,16.72,16.66,16.7,131200.0,16.66,16.72,16.66,16.7,131200.0
2006-12-21 12:25:00,16.71,16.72,16.7,16.72,81600.0,16.71,16.72,16.7,16.72,81600.0
2006-12-21 12:30:00,16.71,16.72,16.7,16.71,84300.0,16.71,16.72,16.7,16.71,84300.0
2006-12-21 12:35:00,16.71,16.72,16.69,16.7,56700.0,16.71,16.72,16.69,16.7,56700.0
2006-12-21 12:40:00,16.69,16.7,16.69,16.69,53100.0,16.69,16.7,16.69,16.69,53100.0
2006-12-21 12:45:00,16.7,16.74,16.69,16.74,80500.0,16.7,16.74,16.69,16.74,80500.0
2006-12-21 12:50:00,16.73,16.74,16.72,16.74,50200.0,16.73,16.74,16.72,16.74,50200.0
2006-12-21 12:55:00,16.74,16.77,16.73,16.77,189400.0,16.74,16.77,16.73,16.77,189400.0
2006-12-21 13:00:00,16.76,16.8,16.76,16.76,93500.0,16.76,16.8,16.76,16.76,93500.0
2006-12-21 13:05:00,16.76,16.76,16.73,16.73,76300.0,16.76,16.76,16.73,16.73,76300.0
2006-12-21 13:10:00,16.73,16.76,16.71,16.75,104900.0,16.73,16.76,16.71,16.75,104900.0
2006-12-21 13:15:00,16.75,16.79,16.74,16.78,175200.0,16.75,16.79,16.74,16.78,175200.0
2006-12-21 13:20:00,16.78,16.8,16.75,16.79,101800.0,16.78,16.8,16.75,16.79,101800.0
2006-12-21 13:25:00,16.8,16.83,16.79,16.83,159600.0,16.8,16.83,16.79,16.83,159600.0
2006-12-21 13:30:00,16.83,16.86,16.81,16.81,188000.0,16.83,16.86,16.81,16.81,188000.0
2006-12-21 13:35:00,16.81,16.85,16.8,16.85,127300.0,16.81,16.85,16.8,16.85,127300.0
2006-12-21 13:40:00,16.85,16.87,16.84,16.84,114000.0,16.85,16.87,16.84,16.84,114000.0
2006-12-21 13:45:00,16.84,16.89,16.84,16.88,75100.0,16.84,16.89,16.84,16.88,75100.0
2006-12-21 13:50:00,16.88,16.89,16.85,16.85,110200.0,16.88,16.89,16.85,16.85,110200.0
2006-12-21 13:55:00,16.85,16.85,16.82,16.82,61900.0,16.85,16.85,16.82,16.82,61900.0
2006-12-21 14:00:00,16.82,16.87,16.81,16.84,169600.0,16.82,16.87,16.81,16.84,169600.0
2006-12-21 14:05:00,16.84,16.86,16.77,16.79,270000.0,16.84,16.86,16.77,16.79,270000.0
2006-12-21 14:10:00,16.8,16.8,16.74,16.75,241800.0,16.8,16.8,16.74,16.75,241800.0
2006-12-21 14:15:00,16.75,16.79,16.74,16.79,251200.0,16.75,16.79,16.74,16.79,251200.0
2006-12-21 14:20:00,16.79,16.82,16.77,16.81,174200.0,16.79,16.82,16.77,16.81,174200.0
2006-12-21 14:25:00,16.8,16.85,16.78,16.81,109900.0,16.8,16.85,16.78,16.81,109900.0
2006-12-21 14:30:00,16.81,16.83,16.77,16.81,255400.0,16.81,16.83,16.77,16.81,255400.0
2006-12-21 14:35:00,16.81,16.86,16.8,16.84,144300.0,16.81,16.86,16.8,16.84,144300.0
2006-12-21 14:40:00,16.84,16.85,16.8,16.82,167400.0,16.84,16.85,16.8,16.82,167400.0
2006-12-21 14:45:00,16.82,16.83,16.75,16.75,47600.0,16.82,16.83,16.75,16.75,47600.0
2006-12-21 14:50:00,16.76,16.78,16.74,16.77,364200.0,16.76,16.78,16.74,16.77,364200.0
2006-12-21 14:55:00,16.77,16.78,16.76,16.77,99400.0,16.77,16.78,16.76,16.77,99400.0
2006-12-21 15:00:00,16.77,16.78,16.76,16.77,176500.0,16.77,16.78,16.76,16.77,176500.0
2006-12-21 15:05:00,16.76,16.78,16.75,16.78,110000.0,16.76,16.78,16.75,16.78,110000.0
2006-12-21 15:10:00,16.77,16.78,16.75,16.75,439900.0,16.77,16.78,16.75,16.75,439900.0
2006-12-21 15:15:00,16.76,16.77,16.75,16.76,157700.0,16.76,16.77,16.75,16.76,157700.0
2006-12-21 15:20:00,16.76,16.77,16.75,16.76,135900.0,16.76,16.77,16.75,16.76,135900.0
2006-12-21 15:25:00,16.75,16.76,16.68,16.7,476300.0,16.75,16.76,16.68,16.7,476300.0
2006-12-21 15:30:00,16.7,16.76,16.69,16.75,215000.0,16.7,16.76,16.69,16.75,215000.0
2006-12-21 15:35:00,16.75,16.78,16.74,16.78,87100.0,16.75,16.78,16.74,16.78,87100.0
2006-12-21 15:40:00,16.77,16.87,16.77,16.87,283800.0,16.77,16.87,16.77,16.87,283800.0
2006-12-21 15:45:00,16.86,16.88,16.82,16.82,294600.0,16.86,16.88,16.82,16.82,294600.0
2006-12-21 15:50:00,16.82,16.83,16.76,16.77,268700.0,16.82,16.83,16.76,16.77,268700.0
2006-12-21 15:55:00,16.78,16.85,16.76,16.81,491200.0,16.78,16.85,16.76,16.81,491200.0
2006-12-22 09:30:00,16.83,16.89,16.81,16.87,173100.0,16.83,16.89,16.81,16.87,173100.0
2006-12-22 09:35:00,16.87,16.95,16.85,16.94,192500.0,16.87,16.95,16.85,16.94,192500.0
2006-12-22 09:40:00,16.94,16.97,16.87,16.94,254200.0,16.94,16.97,16.87,16.94,254200.0
2006-12-22 09:45:00,16.95,16.97,16.88,16.89,136200.0,16.95,16.97,16.88,16.89,136200.0
2006-12-22 09:50:00,16.89,16.91,16.84,16.85,119100.0,16.89,16.91,16.84,16.85,119100.0
2006-12-22 09:55:00,16.84,16.85,16.78,16.8,112600.0,16.84,16.85,16.78,16.8,112600.0
2006-12-22 10:00:00,16.8,16.81,16.71,16.72,241300.0,16.8,16.81,16.71,16.72,241300.0
2006-12-22 10:05:00,16.72,16.74,16.71,16.71,85700.0,16.72,16.74,16.71,16.71,85700.0
2006-12-22 10:10:00,16.72,16.72,16.71,16.72,46800.0,16.72,16.72,16.71,16.72,46800.0
2006-12-22 10:15:00,16.72,16.74,16.71,16.73,28200.0,16.72,16.74,16.71,16.73,28200.0
2006-12-22 10:20:00,16.73,16.79,16.72,16.78,63300.0,16.73,16.79,16.72,16.78,63300.0
2006-12-22 10:25:00,16.77,16.81,16.77,16.81,50700.0,16.77,16.81,16.77,16.81,50700.0
2006-12-22 10:30:00,16.8,16.8,16.73,16.74,192100.0,16.8,16.8,16.73,16.74,192100.0
2006-12-22 10:35:00,16.74,16.76,16.71,16.75,87100.0,16.74,16.76,16.71,16.75,87100.0
2006-12-22 10:40:00,16.75,16.77,16.74,16.75,36900.0,16.75,16.77,16.74,16.75,36900.0
2006-12-22 10:45:00,16.74,16.77,16.74,16.76,283300.0,16.74,16.77,16.74,16.76,283300.0
2006-12-22 10:50:00,16.77,16.82,16.76,16.8,111300.0,16.77,16.82,16.76,16.8,111300.0
2006-12-22 10:55:00,16.8,16.83,16.8,16.8,661000.0,16.8,16.83,16.8,16.8,661000.0
2006-12-22 11:00:00,16.8,16.82,16.79,16.8,122600.0,16.8,16.82,16.79,16.8,122600.0
2006-12-22 11:05:00,16.79,16.81,16.78,16.78,75600.0,16.79,16.81,16.78,16.78,75600.0
2006-12-22 11:10:00,16.78,16.79,16.78,16.78,58500.0,16.78,16.79,16.78,16.78,58500.0
2006-12-22 11:15:00,16.78,16.79,16.77,16.78,63200.0,16.78,16.79,16.77,16.78,63200.0
2006-12-22 11:20:00,16.79,16.8,16.76,16.76,134800.0,16.79,16.8,16.76,16.76,134800.0
2006-12-22 11:25:00,16.76,16.81,16.76,16.8,149700.0,16.76,16.81,16.76,16.8,149700.0
2006-12-22 11:30:00,16.79,16.79,16.74,16.75,69300.0,16.79,16.79,16.74,16.75,69300.0
2006-12-22 11:35:00,16.75,16.77,16.75,16.75,60800.0,16.75,16.77,16.75,16.75,60800.0
2006-12-22 11:40:00,16.75,16.77,16.75,16.76,73500.0,16.75,16.77,16.75,16.76,73500.0
2006-12-22 11:45:00,16.77,16.77,16.76,16.76,38300.0,16.77,16.77,16.76,16.76,38300.0
2006-12-22 11:50:00,16.76,16.78,16.76,16.78,42500.0,16.76,16.78,16.76,16.78,42500.0
2006-12-22 11:55:00,16.78,16.79,16.77,16.78,57100.0,16.78,16.79,16.77,16.78,57100.0
2006-12-22 12:00:00,16.77,16.79,16.77,16.79,43100.0,16.77,16.79,16.77,16.79,43100.0
2006-12-22 12:05:00,16.78,16.81,16.78,16.8,43700.0,16.78,16.81,16.78,16.8,43700.0
2006-12-22 12:10:00,16.81,16.83,16.8,16.83,60500.0,16.81,16.83,16.8,16.83,60500.0
2006-12-22 12:15:00,16.83,16.83,16.81,16.82,106200.0,16.83,16.83,16.81,16.82,106200.0
2006-12-22 12:20:00,16.82,16.82,16.81,16.82,119100.0,16.82,16.82,16.81,16.82,119100.0
2006-12-22 12:25:00,16.82,16.83,16.81,16.81,95700.0,16.82,16.83,16.81,16.81,95700.0
2006-12-22 12:30:00,16.82,16.84,16.81,16.83,64600.0,16.82,16.84,16.81,16.83,64600.0
2006-12-22 12:35:00,16.84,16.86,16.83,16.85,100600.0,16.84,16.86,16.83,16.85,100600.0
2006-12-22 12:40:00,16.85,16.9,16.85,16.85,87400.0,16.85,16.9,16.85,16.85,87400.0
2006-12-22 12:45:00,16.85,16.87,16.85,16.85,48200.0,16.85,16.87,16.85,16.85,48200.0
2006-12-22 12:50:00,16.85,16.87,16.85,16.86,40700.0,16.85,16.87,16.85,16.86,40700.0
2006-12-22 12:55:00,16.87,16.87,16.86,16.87,15400.0,16.87,16.87,16.86,16.87,15400.0
2006-12-22 13:00:00,16.87,16.87,16.85,16.86,106300.0,16.87,16.87,16.85,16.86,106300.0
2006-12-22 13:05:00,16.86,16.87,16.86,16.87,26100.0,16.86,16.87,16.86,16.87,26100.0
2006-12-22 13:10:00,16.86,16.87,16.85,16.86,40500.0,16.86,16.87,16.85,16.86,40500.0
2006-12-22 13:15:00,16.86,16.87,16.86,16.87,43000.0,16.86,16.87,16.86,16.87,43000.0
2006-12-22 13:20:00,16.86,16.88,16.86,16.87,48300.0,16.86,16.88,16.86,16.87,48300.0
2006-12-22 13:25:00,16.87,16.88,16.87,16.88,15100.0,16.87,16.88,16.87,16.88,15100.0
2006-12-22 13:30:00,16.87,16.88,16.85,16.85,49200.0,16.87,16.88,16.85,16.85,49200.0
2006-12-22 13:35:00,16.85,16.87,16.85,16.87,54200.0,16.85,16.87,16.85,16.87,54200.0
2006-12-22 13:40:00,16.86,16.87,16.86,16.86,53800.0,16.86,16.87,16.86,16.86,53800.0
2006-12-22 13:45:00,16.86,16.87,16.86,16.86,41300.0,16.86,16.87,16.86,16.86,41300.0
2006-12-22 13:50:00,16.87,16.87,16.86,16.86,23900.0,16.87,16.87,16.86,16.86,23900.0
2006-12-22 13:55:00,16.86,16.87,16.85,16.86,73900.0,16.86,16.87,16.85,16.86,73900.0
2006-12-22 14:00:00,16.86,16.87,16.85,16.87,55600.0,16.86,16.87,16.85,16.87,55600.0
2006-12-22 14:05:00,16.87,16.88,16.86,16.87,28800.0,16.87,16.88,16.86,16.87,28800.0
2006-12-22 14:10:00,16.87,16.88,16.86,16.86,39900.0,16.87,16.88,16.86,16.86,39900.0
2006-12-22 14:15:00,16.86,16.87,16.86,16.86,45800.0,16.86,16.87,16.86,16.86,45800.0
2006-12-22 14:20:00,16.86,16.88,16.86,16.87,77000.0,16.86,16.88,16.86,16.87,77000.0
2006-12-22 14:25:00,16.88,16.88,16.86,16.86,46400.0,16.88,16.88,16.86,16.86,46400.0
2006-12-22 14:30:00,16.87,16.87,16.86,16.86,46500.0,16.87,16.87,16.86,16.86,46500.0
2006-12-22 14:35:00,16.86,16.87,16.85,16.85,87900.0,16.86,16.87,16.85,16.85,87900.0
2006-12-22 14:40:00,16.86,16.87,16.83,16.84,153600.0,16.86,16.87,16.83,16.84,153600.0
2006-12-22 14:45:00,16.84,16.87,16.84,16.87,106200.0,16.84,16.87,16.84,16.87,106200.0
2006-12-22 14:50:00,16.86,16.86,16.84,16.85,142800.0,16.86,16.86,16.84,16.85,142800.0
2006-12-22 14:55:00,16.85,16.86,16.84,16.84,296800.0,16.85,16.86,16.84,16.84,296800.0
2006-12-22 15:00:00,16.85,16.87,16.84,16.86,160900.0,16.85,16.87,16.84,16.86,160900.0
2006-12-22 15:05:00,16.85,16.86,16.84,16.84,106300.0,16.85,16.86,16.84,16.84,106300.0
2006-12-22 15:10:00,16.84,16.85,16.84,16.85,81800.0,16.84,16.85,16.84,16.85,81800.0
2006-12-22 15:15:00,16.85,16.86,16.83,16.83,170300.0,16.85,16.86,16.83,16.83,170300.0
2006-12-22 15:20:00,16.83,16.84,16.8,16.81,184000.0,16.83,16.84,16.8,16.81,184000.0
2006-12-22 15:25:00,16.8,16.81,16.79,16.79,105300.0,16.8,16.81,16.79,16.79,105300.0
2006-12-22 15:30:00,16.79,16.81,16.79,16.8,269900.0,16.79,16.81,16.79,16.8,269900.0
2006-12-22 15:35:00,16.79,16.81,16.79,16.79,111800.0,16.79,16.81,16.79,16.79,111800.0
2006-12-22 15:40:00,16.79,16.81,16.77,16.8,172800.0,16.79,16.81,16.77,16.8,172800.0
2006-12-22 15:45:00,16.8,16.83,16.8,16.81,245300.0,16.8,16.83,16.8,16.81,245300.0
2006-12-22 15:50:00,16.81,16.83,16.8,16.8,274200.0,16.81,16.83,16.8,16.8,274200.0
2006-12-22 15:55:00,16.8,16.82,16.78,16.81,236300.0,16.8,16.82,16.78,16.81,236300.0
2006-12-26 09:30:00,16.78,16.82,16.7,16.71,146900.0,16.78,16.82,16.7,16.71,146900.0
2006-12-26 09:35:00,16.71,16.8,16.7,16.75,172100.0,16.71,16.8,16.7,16.75,172100.0
2006-12-26 09:40:00,16.75,16.81,16.72,16.8,91800.0,16.75,16.81,16.72,16.8,91800.0
2006-12-26 09:45:00,16.81,16.81,16.75,16.78,45200.0,16.81,16.81,16.75,16.78,45200.0
2006-12-26 09:50:00,16.78,16.81,16.76,16.8,98000.0,16.78,16.81,16.76,16.8,98000.0
2006-12-26 09:55:00,16.8,16.84,16.76,16.8,129500.0,16.8,16.84,16.76,16.8,129500.0
2006-12-26 10:00:00,16.8,16.81,16.8,16.81,45300.0,16.8,16.81,16.8,16.81,45300.0
2006-12-26 10:05:00,16.8,16.81,16.8,16.8,36500.0,16.8,16.81,16.8,16.8,36500.0
2006-12-26 10:10:00,16.8,16.82,16.8,16.81,44900.0,16.8,16.82,16.8,16.81,44900.0
2006-12-26 10:15:00,16.8,16.82,16.8,16.82,63900.0,16.8,16.82,16.8,16.82,63900.0
2006-12-26 10:20:00,16.82,16.84,16.8,16.82,199900.0,16.82,16.84,16.8,16.82,199900.0
2006-12-26 10:25:00,16.82,16.83,16.81,16.81,71200.0,16.82,16.83,16.81,16.81,71200.0
2006-12-26 10:30:00,16.82,16.83,16.79,16.8,241200.0,16.82,16.83,16.79,16.8,241200.0
2006-12-26 10:35:00,16.8,16.8,16.77,16.79,220000.0,16.8,16.8,16.77,16.79,220000.0
2006-12-26 10:40:00,16.79,16.81,16.78,16.8,105600.0,16.79,16.81,16.78,16.8,105600.0
2006-12-26 10:45:00,16.81,16.81,16.8,16.8,27900.0,16.81,16.81,16.8,16.8,27900.0
2006-12-26 10:50:00,16.8,16.82,16.8,16.82,24300.0,16.8,16.82,16.8,16.82,24300.0
2006-12-26 10:55:00,16.81,16.83,16.81,16.83,27300.0,16.81,16.83,16.81,16.83,27300.0
2006-12-26 11:00:00,16.82,16.83,16.82,16.82,35100.0,16.82,16.83,16.82,16.82,35100.0
2006-12-26 11:05:00,16.83,16.85,16.82,16.84,80700.0,16.83,16.85,16.82,16.84,80700.0
2006-12-26 11:10:00,16.85,16.86,16.81,16.82,125000.0,16.85,16.86,16.81,16.82,125000.0
2006-12-26 11:15:00,16.82,16.83,16.81,16.82,61000.0,16.82,16.83,16.81,16.82,61000.0
2006-12-26 11:20:00,16.82,16.82,16.79,16.81,52900.0,16.82,16.82,16.79,16.81,52900.0
2006-12-26 11:25:00,16.8,16.83,16.8,16.83,67000.0,16.8,16.83,16.8,16.83,67000.0
2006-12-26 11:30:00,16.83,16.83,16.82,16.82,34000.0,16.83,16.83,16.82,16.82,34000.0
2006-12-26 11:35:00,16.82,16.83,16.82,16.82,19400.0,16.82,16.83,16.82,16.82,19400.0
2006-12-26 11:40:00,16.82,16.85,16.82,16.84,49900.0,16.82,16.85,16.82,16.84,49900.0
2006-12-26 11:45:00,16.84,16.87,16.84,16.86,43100.0,16.84,16.87,16.84,16.86,43100.0
2006-12-26 11:50:00,16.86,16.88,16.86,16.86,70500.0,16.86,16.88,16.86,16.86,70500.0
2006-12-26 11:55:00,16.86,16.87,16.86,16.86,54400.0,16.86,16.87,16.86,16.86,54400.0
2006-12-26 12:00:00,16.86,16.89,16.86,16.88,61500.0,16.86,16.89,16.86,16.88,61500.0
2006-12-26 12:05:00,16.88,16.89,16.86,16.87,88100.0,16.88,16.89,16.86,16.87,88100.0
2006-12-26 12:10:00,16.87,16.88,16.86,16.87,44900.0,16.87,16.88,16.86,16.87,44900.0
2006-12-26 12:15:00,16.87,16.88,16.86,16.87,52600.0,16.87,16.88,16.86,16.87,52600.0
2006-12-26 12:20:00,16.87,16.89,16.87,16.89,52800.0,16.87,16.89,16.87,16.89,52800.0
2006-12-26 12:25:00,16.89,16.89,16.87,16.87,28000.0,16.89,16.89,16.87,16.87,28000.0
2006-12-26 12:30:00,16.87,16.88,16.87,16.87,18800.0,16.87,16.88,16.87,16.87,18800.0
2006-12-26 12:35:00,16.87,16.88,16.87,16.88,52400.0,16.87,16.88,16.87,16.88,52400.0
2006-12-26 12:40:00,16.87,16.89,16.87,16.88,21900.0,16.87,16.89,16.87,16.88,21900.0
2006-12-26 12:45:00,16.89,16.89,16.87,16.88,24000.0,16.89,16.89,16.87,16.88,24000.0
2006-12-26 12:50:00,16.88,16.89,16.87,16.88,19700.0,16.88,16.89,16.87,16.88,19700.0
2006-12-26 12:55:00,16.88,16.89,16.73,16.87,32900.0,16.88,16.89,16.73,16.87,32900.0
2006-12-26 13:00:00,16.87,16.88,16.87,16.88,38100.0,16.87,16.88,16.87,16.88,38100.0
2006-12-26 13:05:00,16.87,16.89,16.87,16.88,57400.0,16.87,16.89,16.87,16.88,57400.0
2006-12-26 13:10:00,16.88,16.89,16.87,16.88,50800.0,16.88,16.89,16.87,16.88,50800.0
2006-12-26 13:15:00,16.87,16.88,16.87,16.88,73400.0,16.87,16.88,16.87,16.88,73400.0
2006-12-26 13:20:00,16.87,16.88,16.87,16.88,30100.0,16.87,16.88,16.87,16.88,30100.0
2006-12-26 13:25:00,16.88,16.9,16.87,16.89,66700.0,16.88,16.9,16.87,16.89,66700.0
2006-12-26 13:30:00,16.9,16.91,16.89,16.9,100500.0,16.9,16.91,16.89,16.9,100500.0
2006-12-26 13:35:00,16.9,16.91,16.89,16.89,35900.0,16.9,16.91,16.89,16.89,35900.0
2006-12-26 13:40:00,16.89,16.91,16.89,16.9,51900.0,16.89,16.91,16.89,16.9,51900.0
2006-12-26 13:45:00,16.9,16.93,16.9,16.92,163900.0,16.9,16.93,16.9,16.92,163900.0
2006-12-26 13:50:00,16.93,16.95,16.92,16.95,81000.0,16.93,16.95,16.92,16.95,81000.0
2006-12-26 13:55:00,16.94,16.95,16.93,16.94,52500.0,16.94,16.95,16.93,16.94,52500.0
2006-12-26 14:00:00,16.94,16.95,16.93,16.94,77900.0,16.94,16.95,16.93,16.94,77900.0
2006-12-26 14:05:00,16.94,16.95,16.92,16.92,48800.0,16.94,16.95,16.92,16.92,48800.0
2006-12-26 14:10:00,16.93,16.94,16.91,16.94,118800.0,16.93,16.94,16.91,16.94,118800.0
2006-12-26 14:15:00,16.93,16.94,16.9,16.9,61600.0,16.93,16.94,16.9,16.9,61600.0
2006-12-26 14:20:00,16.9,16.93,16.9,16.92,132200.0,16.9,16.93,16.9,16.92,132200.0
2006-12-26 14:25:00,16.91,16.92,16.9,16.9,19200.0,16.91,16.92,16.9,16.9,19200.0
2006-12-26 14:30:00,16.91,16.91,16.9,16.9,29300.0,16.91,16.91,16.9,16.9,29300.0
2006-12-26 14:35:00,16.9,16.91,16.9,16.9,84000.0,16.9,16.91,16.9,16.9,84000.0
2006-12-26 14:40:00,16.9,16.92,16.9,16.91,77200.0,16.9,16.92,16.9,16.91,77200.0
2006-12-26 14:45:00,16.91,16.93,16.9,16.93,53500.0,16.91,16.93,16.9,16.93,53500.0
2006-12-26 14:50:00,16.92,16.93,16.91,16.93,53800.0,16.92,16.93,16.91,16.93,53800.0
2006-12-26 14:55:00,16.92,16.94,16.92,16.93,72200.0,16.92,16.94,16.92,16.93,72200.0
2006-12-26 15:00:00,16.94,16.94,16.91,16.92,145400.0,16.94,16.94,16.91,16.92,145400.0
2006-12-26 15:05:00,16.92,16.93,16.87,16.87,262100.0,16.92,16.93,16.87,16.87,262100.0
2006-12-26 15:10:00,16.87,16.93,16.83,16.92,369600.0,16.87,16.93,16.83,16.92,369600.0
2006-12-26 15:15:00,16.92,16.93,16.89,16.9,45700.0,16.92,16.93,16.89,16.9,45700.0
2006-12-26 15:20:00,16.89,16.9,16.88,16.9,39200.0,16.89,16.9,16.88,16.9,39200.0
2006-12-26 15:25:00,16.89,16.9,16.89,16.9,34000.0,16.89,16.9,16.89,16.9,34000.0
2006-12-26 15:30:00,16.89,16.9,16.89,16.89,58200.0,16.89,16.9,16.89,16.89,58200.0
2006-12-26 15:35:00,16.89,16.9,16.88,16.89,126800.0,16.89,16.9,16.88,16.89,126800.0
2006-12-26 15:40:00,16.88,16.93,16.87,16.91,164400.0,16.88,16.93,16.87,16.91,164400.0
2006-12-26 15:45:00,16.91,16.92,16.9,16.9,64300.0,16.91,16.92,16.9,16.9,64300.0
2006-12-26 15:50:00,16.9,16.91,16.9,16.9,70900.0,16.9,16.91,16.9,16.9,70900.0
2006-12-26 15:55:00,16.91,16.93,16.9,16.93,162700.0,16.91,16.93,16.9,16.93,162700.0
2006-12-27 09:30:00,16.88,16.9,16.83,16.9,107800.0,16.88,16.9,16.83,16.9,107800.0
2006-12-27 09:35:00,16.9,16.94,16.88,16.91,97400.0,16.9,16.94,16.88,16.91,97400.0
2006-12-27 09:40:00,16.91,16.96,16.9,16.94,99000.0,16.91,16.96,16.9,16.94,99000.0
2006-12-27 09:45:00,16.94,16.96,16.9,16.9,127800.0,16.94,16.96,16.9,16.9,127800.0
2006-12-27 09:50:00,16.9,16.95,16.9,16.93,62500.0,16.9,16.95,16.9,16.93,62500.0
2006-12-27 09:55:00,16.93,16.93,16.9,16.91,32800.0,16.93,16.93,16.9,16.91,32800.0
2006-12-27 10:00:00,16.91,16.94,16.9,16.94,59700.0,16.91,16.94,16.9,16.94,59700.0
2006-12-27 10:05:00,16.93,16.95,16.9,16.95,61700.0,16.93,16.95,16.9,16.95,61700.0
2006-12-27 10:10:00,16.94,16.95,16.92,16.94,94000.0,16.94,16.95,16.92,16.94,94000.0
2006-12-27 10:15:00,16.94,16.95,16.91,16.92,106300.0,16.94,16.95,16.91,16.92,106300.0
2006-12-27 10:20:00,16.93,16.93,16.9,16.9,35800.0,16.93,16.93,16.9,16.9,35800.0
2006-12-27 10:25:00,16.9,16.91,16.9,16.9,26500.0,16.9,16.91,16.9,16.9,26500.0
2006-12-27 10:30:00,16.9,16.93,16.9,16.91,112100.0,16.9,16.93,16.9,16.91,112100.0
2006-12-27 10:35:00,16.91,16.94,16.9,16.93,78900.0,16.91,16.94,16.9,16.93,78900.0
2006-12-27 10:40:00,16.93,16.95,16.92,16.92,58900.0,16.93,16.95,16.92,16.92,58900.0
2006-12-27 10:45:00,16.92,16.95,16.92,16.94,41900.0,16.92,16.95,16.92,16.94,41900.0
2006-12-27 10:50:00,16.93,16.94,16.93,16.93,22900.0,16.93,16.94,16.93,16.93,22900.0
2006-12-27 10:55:00,16.94,16.95,16.93,16.95,63300.0,16.94,16.95,16.93,16.95,63300.0
2006-12-27 11:00:00,16.95,16.95,16.94,16.94,48000.0,16.95,16.95,16.94,16.94,48000.0
2006-12-27 11:05:00,16.95,16.95,16.94,16.94,95000.0,16.95,16.95,16.94,16.94,95000.0
2006-12-27 11:10:00,16.94,16.95,16.94,16.94,81400.0,16.94,16.95,16.94,16.94,81400.0
2006-12-27 11:15:00,16.95,16.96,16.94,16.95,76500.0,16.95,16.96,16.94,16.95,76500.0
2006-12-27 11:20:00,16.94,16.95,16.94,16.94,55700.0,16.94,16.95,16.94,16.94,55700.0
2006-12-27 11:25:00,16.94,16.95,16.94,16.95,34200.0,16.94,16.95,16.94,16.95,34200.0
2006-12-27 11:30:00,16.94,16.95,16.93,16.94,123100.0,16.94,16.95,16.93,16.94,123100.0
2006-12-27 11:35:00,16.94,16.95,16.93,16.94,36100.0,16.94,16.95,16.93,16.94,36100.0
2006-12-27 11:40:00,16.95,16.95,16.91,16.93,260400.0,16.95,16.95,16.91,16.93,260400.0
2006-12-27 11:45:00,16.93,16.94,16.9,16.9,485200.0,16.93,16.94,16.9,16.9,485200.0
2006-12-27 11:50:00,16.9,16.93,16.9,16.91,645100.0,16.9,16.93,16.9,16.91,645100.0
2006-12-27 11:55:00,16.91,16.91,16.89,16.91,652200.0,16.91,16.91,16.89,16.91,652200.0
2006-12-27 12:00:00,16.9,16.93,16.9,16.92,272500.0,16.9,16.93,16.9,16.92,272500.0
2006-12-27 12:05:00,16.93,16.94,16.92,16.93,87700.0,16.93,16.94,16.92,16.93,87700.0
2006-12-27 12:10:00,16.94,16.94,16.93,16.93,83600.0,16.94,16.94,16.93,16.93,83600.0
2006-12-27 12:15:00,16.93,16.95,16.93,16.94,108700.0,16.93,16.95,16.93,16.94,108700.0
2006-12-27 12:20:00,16.94,16.95,16.93,16.94,17900.0,16.94,16.95,16.93,16.94,17900.0
2006-12-27 12:25:00,16.94,16.95,16.93,16.94,45800.0,16.94,16.95,16.93,16.94,45800.0
2006-12-27 12:30:00,16.94,16.95,16.93,16.94,48200.0,16.94,16.95,16.93,16.94,48200.0
2006-12-27 12:35:00,16.94,16.95,16.93,16.95,28600.0,16.94,16.95,16.93,16.95,28600.0
2006-12-27 12:40:00,16.95,16.96,16.94,16.95,177600.0,16.95,16.96,16.94,16.95,177600.0
2006-12-27 12:45:00,16.96,16.98,16.95,16.98,66300.0,16.96,16.98,16.95,16.98,66300.0
2006-12-27 12:50:00,16.98,16.98,16.95,16.96,64000.0,16.98,16.98,16.95,16.96,64000.0
2006-12-27 12:55:00,16.96,16.99,16.96,16.98,192900.0,16.96,16.99,16.96,16.98,192900.0
2006-12-27 13:00:00,16.99,16.99,16.95,16.97,77300.0,16.99,16.99,16.95,16.97,77300.0
2006-12-27 13:05:00,16.97,16.99,16.97,16.98,45800.0,16.97,16.99,16.97,16.98,45800.0
2006-12-27 13:10:00,16.98,16.99,16.98,16.98,49500.0,16.98,16.99,16.98,16.98,49500.0
2006-12-27 13:15:00,16.98,16.99,16.98,16.98,32600.0,16.98,16.99,16.98,16.98,32600.0
2006-12-27 13:20:00,16.98,16.99,16.98,16.98,34500.0,16.98,16.99,16.98,16.98,34500.0
2006-12-27 13:25:00,16.98,16.99,16.97,16.97,32400.0,16.98,16.99,16.97,16.97,32400.0
2006-12-27 13:30:00,16.97,16.98,16.97,16.97,26700.0,16.97,16.98,16.97,16.97,26700.0
2006-12-27 13:35:00,16.97,16.98,16.97,16.97,22200.0,16.97,16.98,16.97,16.97,22200.0
2006-12-27 13:40:00,16.97,16.98,16.97,16.97,36400.0,16.97,16.98,16.97,16.97,36400.0
2006-12-27 13:45:00,16.97,16.98,16.97,16.97,54100.0,16.97,16.98,16.97,16.97,54100.0
2006-12-27 13:50:00,16.97,16.98,16.97,16.97,29200.0,16.97,16.98,16.97,16.97,29200.0
2006-12-27 13:55:00,16.97,16.98,16.96,16.97,110000.0,16.97,16.98,16.96,16.97,110000.0
2006-12-27 14:00:00,16.97,16.98,16.97,16.97,47600.0,16.97,16.98,16.97,16.97,47600.0
2006-12-27 14:05:00,16.97,16.98,16.97,16.97,31500.0,16.97,16.98,16.97,16.97,31500.0
2006-12-27 14:10:00,16.98,16.98,16.97,16.97,52900.0,16.98,16.98,16.97,16.97,52900.0
2006-12-27 14:15:00,16.97,16.98,16.96,16.97,117700.0,16.97,16.98,16.96,16.97,117700.0
2006-12-27 14:20:00,16.97,17.0,16.97,16.99,240900.0,16.97,17.0,16.97,16.99,240900.0
2006-12-27 14:25:00,17.0,17.01,16.98,17.01,263900.0,17.0,17.01,16.98,17.01,263900.0
2006-12-27 14:30:00,17.01,17.02,17.0,17.01,73500.0,17.01,17.02,17.0,17.01,73500.0
2006-12-27 14:35:00,17.01,17.1,17.01,17.09,279600.0,17.01,17.1,17.01,17.09,279600.0
2006-12-27 14:40:00,17.1,17.1,17.03,17.05,218700.0,17.1,17.1,17.03,17.05,218700.0
2006-12-27 14:45:00,17.05,17.06,17.04,17.05,45600.0,17.05,17.06,17.04,17.05,45600.0
2006-12-27 14:50:00,17.05,17.06,17.04,17.05,113300.0,17.05,17.06,17.04,17.05,113300.0
2006-12-27 14:55:00,17.06,17.07,17.05,17.06,115800.0,17.06,17.07,17.05,17.06,115800.0
2006-12-27 15:00:00,17.06,17.08,17.06,17.06,64300.0,17.06,17.08,17.06,17.06,64300.0
2006-12-27 15:05:00,17.06,17.07,17.05,17.06,83500.0,17.06,17.07,17.05,17.06,83500.0
2006-12-27 15:10:00,17.06,17.06,17.03,17.04,51200.0,17.06,17.06,17.03,17.04,51200.0
2006-12-27 15:15:00,17.04,17.05,17.0,17.02,122400.0,17.04,17.05,17.0,17.02,122400.0
2006-12-27 15:20:00,17.01,17.03,17.0,17.0,179100.0,17.01,17.03,17.0,17.0,179100.0
2006-12-27 15:25:00,17.0,17.01,17.0,17.01,31100.0,17.0,17.01,17.0,17.01,31100.0
2006-12-27 15:30:00,17.0,17.02,17.0,17.02,95100.0,17.0,17.02,17.0,17.02,95100.0
2006-12-27 15:35:00,17.02,17.02,17.0,17.0,98300.0,17.02,17.02,17.0,17.0,98300.0
2006-12-27 15:40:00,17.0,17.06,17.0,17.06,216900.0,17.0,17.06,17.0,17.06,216900.0
2006-12-27 15:45:00,17.06,17.07,17.02,17.02,154800.0,17.06,17.07,17.02,17.02,154800.0
2006-12-27 15:50:00,17.02,17.02,17.0,17.02,165500.0,17.02,17.02,17.0,17.02,165500.0
2006-12-27 15:55:00,17.01,17.05,17.01,17.04,192900.0,17.01,17.05,17.01,17.04,192900.0
2006-12-28 09:30:00,17.01,17.1,17.0,17.07,173600.0,17.01,17.1,17.0,17.07,173600.0
2006-12-28 09:35:00,17.07,17.09,17.0,17.04,183700.0,17.07,17.09,17.0,17.04,183700.0
2006-12-28 09:40:00,17.05,17.07,17.04,17.06,60600.0,17.05,17.07,17.04,17.06,60600.0
2006-12-28 09:45:00,17.06,17.1,17.06,17.08,71500.0,17.06,17.1,17.06,17.08,71500.0
2006-12-28 09:50:00,17.08,17.1,17.07,17.08,53700.0,17.08,17.1,17.07,17.08,53700.0
2006-12-28 09:55:00,17.08,17.1,17.07,17.09,97400.0,17.08,17.1,17.07,17.09,97400.0
2006-12-28 10:00:00,17.1,17.1,17.07,17.07,127400.0,17.1,17.1,17.07,17.07,127400.0
2006-12-28 10:05:00,17.06,17.12,17.06,17.1,134600.0,17.06,17.12,17.06,17.1,134600.0
2006-12-28 10:10:00,17.1,17.11,17.09,17.1,114400.0,17.1,17.11,17.09,17.1,114400.0
2006-12-28 10:15:00,17.1,17.12,17.1,17.11,114700.0,17.1,17.12,17.1,17.11,114700.0
2006-12-28 10:20:00,17.11,17.15,17.11,17.14,144600.0,17.11,17.15,17.11,17.14,144600.0
2006-12-28 10:25:00,17.15,17.18,17.13,17.16,169800.0,17.15,17.18,17.13,17.16,169800.0
2006-12-28 10:30:00,17.16,17.2,17.16,17.18,148500.0,17.16,17.2,17.16,17.18,148500.0
2006-12-28 10:35:00,17.18,17.19,17.12,17.14,47900.0,17.18,17.19,17.12,17.14,47900.0
2006-12-28 10:40:00,17.14,17.15,17.12,17.12,82800.0,17.14,17.15,17.12,17.12,82800.0
2006-12-28 10:45:00,17.13,17.15,17.12,17.13,41300.0,17.13,17.15,17.12,17.13,41300.0
2006-12-28 10:50:00,17.14,17.15,17.12,17.13,79400.0,17.14,17.15,17.12,17.13,79400.0
2006-12-28 10:55:00,17.13,17.14,17.12,17.14,46500.0,17.13,17.14,17.12,17.14,46500.0
2006-12-28 11:00:00,17.14,17.15,17.13,17.13,58100.0,17.14,17.15,17.13,17.13,58100.0
2006-12-28 11:05:00,17.14,17.14,17.12,17.12,90500.0,17.14,17.14,17.12,17.12,90500.0
2006-12-28 11:10:00,17.12,17.13,17.1,17.11,158200.0,17.12,17.13,17.1,17.11,158200.0
2006-12-28 11:15:00,17.11,17.13,17.11,17.12,44700.0,17.11,17.13,17.11,17.12,44700.0
2006-12-28 11:20:00,17.13,17.13,17.1,17.1,52800.0,17.13,17.13,17.1,17.1,52800.0
2006-12-28 11:25:00,17.1,17.11,17.09,17.11,137500.0,17.1,17.11,17.09,17.11,137500.0
2006-12-28 11:30:00,17.1,17.12,17.1,17.11,90700.0,17.1,17.12,17.1,17.11,90700.0
2006-12-28 11:35:00,17.12,17.12,17.1,17.11,100000.0,17.12,17.12,17.1,17.11,100000.0
2006-12-28 11:40:00,17.12,17.15,17.11,17.11,174100.0,17.12,17.15,17.11,17.11,174100.0
2006-12-28 11:45:00,17.11,17.12,17.09,17.09,101000.0,17.11,17.12,17.09,17.09,101000.0
2006-12-28 11:50:00,17.1,17.1,17.09,17.09,39800.0,17.1,17.1,17.09,17.09,39800.0
2006-12-28 11:55:00,17.1,17.1,17.09,17.1,378500.0,17.1,17.1,17.09,17.1,378500.0
2006-12-28 12:00:00,17.1,17.11,17.09,17.11,87700.0,17.1,17.11,17.09,17.11,87700.0
2006-12-28 12:05:00,17.11,17.12,17.09,17.1,133200.0,17.11,17.12,17.09,17.1,133200.0
2006-12-28 12:10:00,17.11,17.11,17.1,17.11,51300.0,17.11,17.11,17.1,17.11,51300.0
2006-12-28 12:15:00,17.11,17.12,17.1,17.11,31500.0,17.11,17.12,17.1,17.11,31500.0
2006-12-28 12:20:00,17.11,17.12,17.09,17.09,242000.0,17.11,17.12,17.09,17.09,242000.0
2006-12-28 12:25:00,17.1,17.11,17.09,17.1,81500.0,17.1,17.11,17.09,17.1,81500.0
2006-12-28 12:30:00,17.11,17.11,17.1,17.11,20000.0,17.11,17.11,17.1,17.11,20000.0
2006-12-28 12:35:00,17.11,17.11,17.1,17.1,34100.0,17.11,17.11,17.1,17.1,34100.0
2006-12-28 12:40:00,17.11,17.12,17.1,17.11,80100.0,17.11,17.12,17.1,17.11,80100.0
2006-12-28 12:45:00,17.11,17.12,17.1,17.1,55900.0,17.11,17.12,17.1,17.1,55900.0
2006-12-28 12:50:00,17.11,17.11,17.09,17.1,43700.0,17.11,17.11,17.09,17.1,43700.0
2006-12-28 12:55:00,17.1,17.1,17.09,17.09,34700.0,17.1,17.1,17.09,17.09,34700.0
2006-12-28 13:00:00,17.1,17.11,17.09,17.11,53900.0,17.1,17.11,17.09,17.11,53900.0
2006-12-28 13:05:00,17.11,17.11,17.1,17.1,29200.0,17.11,17.11,17.1,17.1,29200.0
2006-12-28 13:10:00,17.11,17.11,17.1,17.1,26800.0,17.11,17.11,17.1,17.1,26800.0
2006-12-28 13:15:00,17.11,17.11,17.1,17.1,16100.0,17.11,17.11,17.1,17.1,16100.0
2006-12-28 13:20:00,17.11,17.11,17.1,17.1,19600.0,17.11,17.11,17.1,17.1,19600.0
2006-12-28 13:25:00,17.11,17.11,17.1,17.1,23700.0,17.11,17.11,17.1,17.1,23700.0
2006-12-28 13:30:00,17.1,17.12,17.1,17.12,28600.0,17.1,17.12,17.1,17.12,28600.0
2006-12-28 13:35:00,17.12,17.12,17.11,17.11,29100.0,17.12,17.12,17.11,17.11,29100.0
2006-12-28 13:40:00,17.12,17.12,17.1,17.11,113700.0,17.12,17.12,17.1,17.11,113700.0
2006-12-28 13:45:00,17.11,17.12,17.11,17.11,22800.0,17.11,17.12,17.11,17.11,22800.0
2006-12-28 13:50:00,17.12,17.12,17.11,17.12,58400.0,17.12,17.12,17.11,17.12,58400.0
2006-12-28 13:55:00,17.12,17.13,17.11,17.12,119000.0,17.12,17.13,17.11,17.12,119000.0
2006-12-28 14:00:00,17.11,17.12,17.11,17.12,42600.0,17.11,17.12,17.11,17.12,42600.0
2006-12-28 14:05:00,17.12,17.13,17.11,17.11,20800.0,17.12,17.13,17.11,17.11,20800.0
2006-12-28 14:10:00,17.12,17.14,17.11,17.14,125600.0,17.12,17.14,17.11,17.14,125600.0
2006-12-28 14:15:00,17.13,17.14,17.12,17.13,64600.0,17.13,17.14,17.12,17.13,64600.0
2006-12-28 14:20:00,17.13,17.13,17.12,17.12,37300.0,17.13,17.13,17.12,17.12,37300.0
2006-12-28 14:25:00,17.13,17.13,17.12,17.12,33300.0,17.13,17.13,17.12,17.12,33300.0
2006-12-28 14:30:00,17.12,17.13,17.12,17.12,48800.0,17.12,17.13,17.12,17.12,48800.0
2006-12-28 14:35:00,17.13,17.13,17.11,17.12,116900.0,17.13,17.13,17.11,17.12,116900.0
2006-12-28 14:40:00,17.12,17.14,17.12,17.12,94800.0,17.12,17.14,17.12,17.12,94800.0
2006-12-28 14:45:00,17.12,17.14,17.12,17.13,44900.0,17.12,17.14,17.12,17.13,44900.0
2006-12-28 14:50:00,17.13,17.14,17.13,17.13,30000.0,17.13,17.14,17.13,17.13,30000.0
2006-12-28 14:55:00,17.14,17.15,17.13,17.15,120700.0,17.14,17.15,17.13,17.15,120700.0
2006-12-28 15:00:00,17.16,17.16,17.15,17.15,43500.0,17.16,17.16,17.15,17.15,43500.0
2006-12-28 15:05:00,17.16,17.16,17.15,17.15,75000.0,17.16,17.16,17.15,17.15,75000.0
2006-12-28 15:10:00,17.16,17.16,17.13,17.13,87300.0,17.16,17.16,17.13,17.13,87300.0
2006-12-28 15:15:00,17.14,17.14,17.12,17.12,96900.0,17.14,17.14,17.12,17.12,96900.0
2006-12-28 15:20:00,17.13,17.14,17.12,17.13,97000.0,17.13,17.14,17.12,17.13,97000.0
2006-12-28 15:25:00,17.13,17.15,17.13,17.13,167000.0,17.13,17.15,17.13,17.13,167000.0
2006-12-28 15:30:00,17.12,17.13,17.11,17.12,211800.0,17.12,17.13,17.11,17.12,211800.0
2006-12-28 15:35:00,17.12,17.13,17.11,17.13,133800.0,17.12,17.13,17.11,17.13,133800.0
2006-12-28 15:40:00,17.13,17.14,17.12,17.13,70100.0,17.13,17.14,17.12,17.13,70100.0
2006-12-28 15:45:00,17.13,17.17,17.13,17.17,263200.0,17.13,17.17,17.13,17.17,263200.0
2006-12-28 15:50:00,17.17,17.18,17.16,17.18,206300.0,17.17,17.18,17.16,17.18,206300.0
2006-12-28 15:55:00,17.18,17.18,17.13,17.14,199800.0,17.18,17.18,17.13,17.14,199800.0
2006-12-29 09:30:00,17.1,17.15,17.05,17.15,167700.0,17.1,17.15,17.05,17.15,167700.0
2006-12-29 09:35:00,17.15,17.15,17.1,17.1,34500.0,17.15,17.15,17.1,17.1,34500.0
2006-12-29 09:40:00,17.1,17.11,17.1,17.1,32500.0,17.1,17.11,17.1,17.1,32500.0
2006-12-29 09:45:00,17.1,17.11,17.09,17.1,80000.0,17.1,17.11,17.09,17.1,80000.0
2006-12-29 09:50:00,17.1,17.12,17.09,17.12,59600.0,17.1,17.12,17.09,17.12,59600.0
2006-12-29 09:55:00,17.12,17.14,17.11,17.13,49300.0,17.12,17.14,17.11,17.13,49300.0
2006-12-29 10:00:00,17.12,17.15,17.12,17.13,74800.0,17.12,17.15,17.12,17.13,74800.0
2006-12-29 10:05:00,17.13,17.15,17.12,17.15,61600.0,17.13,17.15,17.12,17.15,61600.0
2006-12-29 10:10:00,17.14,17.16,17.14,17.15,160100.0,17.14,17.16,17.14,17.15,160100.0
2006-12-29 10:15:00,17.15,17.17,17.15,17.17,41400.0,17.15,17.17,17.15,17.17,41400.0
2006-12-29 10:20:00,17.17,17.17,17.14,17.16,96900.0,17.17,17.17,17.14,17.16,96900.0
2006-12-29 10:25:00,17.15,17.19,17.15,17.18,114800.0,17.15,17.19,17.15,17.18,114800.0
2006-12-29 10:30:00,17.18,17.19,17.17,17.17,69700.0,17.18,17.19,17.17,17.17,69700.0
2006-12-29 10:35:00,17.17,17.18,17.16,17.16,43600.0,17.17,17.18,17.16,17.16,43600.0
2006-12-29 10:40:00,17.16,17.17,17.16,17.16,60600.0,17.16,17.17,17.16,17.16,60600.0
2006-12-29 10:45:00,17.17,17.19,17.16,17.18,114900.0,17.17,17.19,17.16,17.18,114900.0
2006-12-29 10:50:00,17.19,17.22,17.18,17.19,150500.0,17.19,17.22,17.18,17.19,150500.0
2006-12-29 10:55:00,17.19,17.22,17.19,17.21,171900.0,17.19,17.22,17.19,17.21,171900.0
2006-12-29 11:00:00,17.21,17.25,17.2,17.23,93600.0,17.21,17.25,17.2,17.23,93600.0
2006-12-29 11:05:00,17.23,17.24,17.23,17.23,61800.0,17.23,17.24,17.23,17.23,61800.0
2006-12-29 11:10:00,17.23,17.24,17.22,17.22,89700.0,17.23,17.24,17.22,17.22,89700.0
2006-12-29 11:15:00,17.22,17.22,17.19,17.2,98600.0,17.22,17.22,17.19,17.2,98600.0
2006-12-29 11:20:00,17.2,17.21,17.2,17.2,46500.0,17.2,17.21,17.2,17.2,46500.0
2006-12-29 11:25:00,17.21,17.22,17.2,17.2,42800.0,17.21,17.22,17.2,17.2,42800.0
2006-12-29 11:30:00,17.2,17.21,17.19,17.19,37000.0,17.2,17.21,17.19,17.19,37000.0
2006-12-29 11:35:00,17.19,17.23,17.19,17.23,93200.0,17.19,17.23,17.19,17.23,93200.0
2006-12-29 11:40:00,17.22,17.23,17.21,17.21,33100.0,17.22,17.23,17.21,17.21,33100.0
2006-12-29 11:45:00,17.21,17.22,17.2,17.2,44400.0,17.21,17.22,17.2,17.2,44400.0
2006-12-29 11:50:00,17.2,17.21,17.2,17.2,49200.0,17.2,17.21,17.2,17.2,49200.0
2006-12-29 11:55:00,17.2,17.21,17.17,17.18,77300.0,17.2,17.21,17.17,17.18,77300.0
2006-12-29 12:00:00,17.18,17.2,17.18,17.19,32500.0,17.18,17.2,17.18,17.19,32500.0
2006-12-29 12:05:00,17.19,17.19,17.18,17.18,24000.0,17.19,17.19,17.18,17.18,24000.0
2006-12-29 12:10:00,17.18,17.19,17.18,17.18,35200.0,17.18,17.19,17.18,17.18,35200.0
2006-12-29 12:15:00,17.19,17.2,17.18,17.19,55200.0,17.19,17.2,17.18,17.19,55200.0
2006-12-29 12:20:00,17.2,17.2,17.17,17.17,141800.0,17.2,17.2,17.17,17.17,141800.0
2006-12-29 12:25:00,17.17,17.17,17.15,17.15,91600.0,17.17,17.17,17.15,17.15,91600.0
2006-12-29 12:30:00,17.16,17.16,17.14,17.14,43100.0,17.16,17.16,17.14,17.14,43100.0
2006-12-29 12:35:00,17.15,17.16,17.14,17.15,35000.0,17.15,17.16,17.14,17.15,35000.0
2006-12-29 12:40:00,17.15,17.16,17.15,17.15,30400.0,17.15,17.16,17.15,17.15,30400.0
2006-12-29 12:45:00,17.15,17.16,17.15,17.15,12000.0,17.15,17.16,17.15,17.15,12000.0
2006-12-29 12:50:00,17.15,17.17,17.15,17.16,68200.0,17.15,17.17,17.15,17.16,68200.0
2006-12-29 12:55:00,17.17,17.18,17.16,17.18,36800.0,17.17,17.18,17.16,17.18,36800.0
2006-12-29 13:00:00,17.17,17.22,17.17,17.22,193600.0,17.17,17.22,17.17,17.22,193600.0
2006-12-29 13:05:00,17.22,17.25,17.21,17.25,229700.0,17.22,17.25,17.21,17.25,229700.0
2006-12-29 13:10:00,17.25,17.26,17.24,17.25,65900.0,17.25,17.26,17.24,17.25,65900.0
2006-12-29 13:15:00,17.26,17.33,17.26,17.32,266400.0,17.26,17.33,17.26,17.32,266400.0
2006-12-29 13:20:00,17.3,17.35,17.3,17.32,293700.0,17.3,17.35,17.3,17.32,293700.0
2006-12-29 13:25:00,17.34,17.35,17.32,17.32,78500.0,17.34,17.35,17.32,17.32,78500.0
2006-12-29 13:30:00,17.33,17.33,17.29,17.29,97100.0,17.33,17.33,17.29,17.29,97100.0
2006-12-29 13:35:00,17.3,17.3,17.24,17.24,119300.0,17.3,17.3,17.24,17.24,119300.0
2006-12-29 13:40:00,17.24,17.26,17.24,17.25,43500.0,17.24,17.26,17.24,17.25,43500.0
2006-12-29 13:45:00,17.25,17.26,17.22,17.22,56200.0,17.25,17.26,17.22,17.22,56200.0
2006-12-29 13:50:00,17.22,17.23,17.2,17.2,40000.0,17.22,17.23,17.2,17.2,40000.0
2006-12-29 13:55:00,17.2,17.23,17.19,17.23,107500.0,17.2,17.23,17.19,17.23,107500.0
2006-12-29 14:00:00,17.23,17.24,17.22,17.23,18400.0,17.23,17.24,17.22,17.23,18400.0
2006-12-29 14:05:00,17.23,17.3,17.23,17.3,115500.0,17.23,17.3,17.23,17.3,115500.0
2006-12-29 14:10:00,17.3,17.35,17.3,17.34,160600.0,17.3,17.35,17.3,17.34,160600.0
2006-12-29 14:15:00,17.34,17.34,17.3,17.3,72200.0,17.34,17.34,17.3,17.3,72200.0
2006-12-29 14:20:00,17.31,17.33,17.3,17.33,162700.0,17.31,17.33,17.3,17.33,162700.0
2006-12-29 14:25:00,17.32,17.35,17.31,17.33,167500.0,17.32,17.35,17.31,17.33,167500.0
2006-12-29 14:30:00,17.33,17.34,17.32,17.32,82800.0,17.33,17.34,17.32,17.32,82800.0
2006-12-29 14:35:00,17.33,17.33,17.32,17.32,33300.0,17.33,17.33,17.32,17.32,33300.0
2006-12-29 14:40:00,17.32,17.33,17.31,17.32,48300.0,17.32,17.33,17.31,17.32,48300.0
2006-12-29 14:45:00,17.31,17.32,17.3,17.3,84700.0,17.31,17.32,17.3,17.3,84700.0
2006-12-29 14:50:00,17.3,17.31,17.3,17.3,57300.0,17.3,17.31,17.3,17.3,57300.0
2006-12-29 14:55:00,17.3,17.31,17.27,17.28,114300.0,17.3,17.31,17.27,17.28,114300.0
2006-12-29 15:00:00,17.28,17.28,17.26,17.26,29000.0,17.28,17.28,17.26,17.26,29000.0
2006-12-29 15:05:00,17.26,17.27,17.24,17.24,51000.0,17.26,17.27,17.24,17.24,51000.0
2006-12-29 15:10:00,17.24,17.26,17.23,17.25,72300.0,17.24,17.26,17.23,17.25,72300.0
2006-12-29 15:15:00,17.25,17.26,17.22,17.23,50400.0,17.25,17.26,17.22,17.23,50400.0
2006-12-29 15:20:00,17.22,17.23,17.21,17.21,123100.0,17.22,17.23,17.21,17.21,123100.0
2006-12-29 15:25:00,17.21,17.22,17.15,17.16,115000.0,17.21,17.22,17.15,17.16,115000.0
2006-12-29 15:30:00,17.16,17.2,17.15,17.18,94600.0,17.16,17.2,17.15,17.18,94600.0
2006-12-29 15:35:00,17.18,17.19,17.17,17.18,149400.0,17.18,17.19,17.17,17.18,149400.0
2006-12-29 15:40:00,17.18,17.22,17.18,17.22,140100.0,17.18,17.22,17.18,17.22,140100.0
2006-12-29 15:45:00,17.21,17.25,17.21,17.23,96700.0,17.21,17.25,17.21,17.23,96700.0
2006-12-29 15:50:00,17.24,17.25,17.2,17.2,153800.0,17.24,17.25,17.2,17.2,153800.0
2006-12-29 15:55:00,17.2,17.2,17.15,17.18,362800.0,17.2,17.2,17.15,17.18,362800.0
2007-01-03 09:30:00,17.28,17.43,17.14,17.16,540600.0,17.28,17.43,17.14,17.16,540600.0
2007-01-03 09:35:00,17.16,17.24,17.06,17.08,198200.0,17.16,17.24,17.06,17.08,198200.0
2007-01-03 09:40:00,17.07,17.13,17.07,17.13,207900.0,17.07,17.13,17.07,17.13,207900.0
2007-01-03 09:45:00,17.11,17.13,17.07,17.08,163400.0,17.11,17.13,17.07,17.08,163400.0
2007-01-03 09:50:00,17.08,17.09,17.05,17.06,257700.0,17.08,17.09,17.05,17.06,257700.0
2007-01-03 09:55:00,17.05,17.06,16.93,16.98,376100.0,17.05,17.06,16.93,16.98,376100.0
2007-01-03 10:00:00,16.97,17.03,16.96,17.02,314600.0,16.97,17.03,16.96,17.02,314600.0
2007-01-03 10:05:00,17.02,17.13,17.0,17.11,234300.0,17.02,17.13,17.0,17.11,234300.0
2007-01-03 10:10:00,17.11,17.12,17.09,17.11,408300.0,17.11,17.12,17.09,17.11,408300.0
2007-01-03 10:15:00,17.1,17.12,17.02,17.05,319800.0,17.1,17.12,17.02,17.05,319800.0
2007-01-03 10:20:00,17.05,17.07,17.03,17.07,349100.0,17.05,17.07,17.03,17.07,349100.0
2007-01-03 10:25:00,17.07,17.07,17.0,17.01,260300.0,17.07,17.07,17.0,17.01,260300.0
2007-01-03 10:30:00,17.01,17.01,16.97,17.0,402600.0,17.01,17.01,16.97,17.0,402600.0
2007-01-03 10:35:00,17.0,17.07,17.0,17.05,210300.0,17.0,17.07,17.0,17.05,210300.0
2007-01-03 10:40:00,17.05,17.05,17.0,17.02,266200.0,17.05,17.05,17.0,17.02,266200.0
2007-01-03 10:45:00,17.03,17.05,17.01,17.01,221000.0,17.03,17.05,17.01,17.01,221000.0
2007-01-03 10:50:00,17.01,17.03,17.0,17.0,437900.0,17.01,17.03,17.0,17.0,437900.0
2007-01-03 10:55:00,17.0,17.03,17.0,17.03,118000.0,17.0,17.03,17.0,17.03,118000.0
2007-01-03 11:00:00,17.03,17.07,17.0,17.06,1187500.0,17.03,17.07,17.0,17.06,1187500.0
2007-01-03 11:05:00,17.07,17.07,17.02,17.02,104300.0,17.07,17.07,17.02,17.02,104300.0
2007-01-03 11:10:00,17.02,17.05,17.02,17.03,163400.0,17.02,17.05,17.02,17.03,163400.0
2007-01-03 11:15:00,17.03,17.07,17.03,17.07,116700.0,17.03,17.07,17.03,17.07,116700.0
2007-01-03 11:20:00,17.06,17.09,17.05,17.06,93100.0,17.06,17.09,17.05,17.06,93100.0
2007-01-03 11:25:00,17.06,17.06,17.03,17.04,108000.0,17.06,17.06,17.03,17.04,108000.0
2007-01-03 11:30:00,17.05,17.05,17.02,17.02,42600.0,17.05,17.05,17.02,17.02,42600.0
2007-01-03 11:35:00,17.02,17.03,17.0,17.01,106300.0,17.02,17.03,17.0,17.01,106300.0
2007-01-03 11:40:00,17.01,17.01,16.99,17.0,82000.0,17.01,17.01,16.99,17.0,82000.0
2007-01-03 11:45:00,17.0,17.0,16.98,16.98,66700.0,17.0,17.0,16.98,16.98,66700.0
2007-01-03 11:50:00,16.98,16.98,16.93,16.93,89400.0,16.98,16.98,16.93,16.93,89400.0
2007-01-03 11:55:00,16.93,16.94,16.88,16.88,171600.0,16.93,16.94,16.88,16.88,171600.0
2007-01-03 12:00:00,16.88,16.89,16.86,16.86,96600.0,16.88,16.89,16.86,16.86,96600.0
2007-01-03 12:05:00,16.86,16.88,16.85,16.86,75100.0,16.86,16.88,16.85,16.86,75100.0
2007-01-03 12:10:00,16.85,16.87,16.85,16.86,71900.0,16.85,16.87,16.85,16.86,71900.0
2007-01-03 12:15:00,16.85,16.89,16.85,16.89,120800.0,16.85,16.89,16.85,16.89,120800.0
2007-01-03 12:20:00,16.88,16.9,16.88,16.89,25800.0,16.88,16.9,16.88,16.89,25800.0
2007-01-03 12:25:00,16.89,16.91,16.89,16.9,184500.0,16.89,16.91,16.89,16.9,184500.0
2007-01-03 12:30:00,16.91,16.92,16.9,16.91,92400.0,16.91,16.92,16.9,16.91,92400.0
2007-01-03 12:35:00,16.92,16.95,16.91,16.94,87800.0,16.92,16.95,16.91,16.94,87800.0
2007-01-03 12:40:00,16.94,16.95,16.92,16.92,62000.0,16.94,16.95,16.92,16.92,62000.0
2007-01-03 12:45:00,16.92,16.93,16.9,16.9,52500.0,16.92,16.93,16.9,16.9,52500.0
2007-01-03 12:50:00,16.9,16.95,16.9,16.93,101300.0,16.9,16.95,16.9,16.93,101300.0
2007-01-03 12:55:00,16.92,16.95,16.91,16.94,65300.0,16.92,16.95,16.91,16.94,65300.0
2007-01-03 13:00:00,16.93,16.95,16.93,16.93,72500.0,16.93,16.95,16.93,16.93,72500.0
2007-01-03 13:05:00,16.93,16.95,16.93,16.94,63000.0,16.93,16.95,16.93,16.94,63000.0
2007-01-03 13:10:00,16.94,16.95,16.94,16.95,65800.0,16.94,16.95,16.94,16.95,65800.0
2007-01-03 13:15:00,16.95,16.95,16.93,16.94,111500.0,16.95,16.95,16.93,16.94,111500.0
2007-01-03 13:20:00,16.94,16.96,16.93,16.94,145300.0,16.94,16.96,16.93,16.94,145300.0
2007-01-03 13:25:00,16.94,16.95,16.91,16.93,119400.0,16.94,16.95,16.91,16.93,119400.0
2007-01-03 13:30:00,16.93,16.96,16.93,16.95,65400.0,16.93,16.96,16.93,16.95,65400.0
2007-01-03 13:35:00,16.96,16.98,16.94,16.94,105600.0,16.96,16.98,16.94,16.94,105600.0
2007-01-03 13:40:00,16.94,16.97,16.94,16.95,109900.0,16.94,16.97,16.94,16.95,109900.0
2007-01-03 13:45:00,16.96,16.97,16.95,16.96,105000.0,16.96,16.97,16.95,16.96,105000.0
2007-01-03 13:50:00,16.97,16.97,16.96,16.97,29500.0,16.97,16.97,16.96,16.97,29500.0
2007-01-03 13:55:00,16.96,16.97,16.95,16.96,45700.0,16.96,16.97,16.95,16.96,45700.0
2007-01-03 14:00:00,16.94,16.97,16.91,16.92,130100.0,16.94,16.97,16.91,16.92,130100.0
2007-01-03 14:05:00,16.92,16.93,16.9,16.9,91400.0,16.92,16.93,16.9,16.9,91400.0
2007-01-03 14:10:00,16.9,16.93,16.83,16.86,102900.0,16.9,16.93,16.83,16.86,102900.0
2007-01-03 14:15:00,16.87,16.87,16.78,16.85,106800.0,16.87,16.87,16.78,16.85,106800.0
2007-01-03 14:20:00,16.85,16.87,16.82,16.85,89100.0,16.85,16.87,16.82,16.85,89100.0
2007-01-03 14:25:00,16.85,16.89,16.82,16.86,58300.0,16.85,16.89,16.82,16.86,58300.0
2007-01-03 14:30:00,16.86,16.9,16.86,16.89,67000.0,16.86,16.9,16.86,16.89,67000.0
2007-01-03 14:35:00,16.87,16.9,16.87,16.89,106300.0,16.87,16.9,16.87,16.89,106300.0
2007-01-03 14:40:00,16.89,16.92,16.86,16.87,113100.0,16.89,16.92,16.86,16.87,113100.0
2007-01-03 14:45:00,16.86,16.86,16.81,16.83,67400.0,16.86,16.86,16.81,16.83,67400.0
2007-01-03 14:50:00,16.83,16.88,16.82,16.85,88800.0,16.83,16.88,16.82,16.85,88800.0
2007-01-03 14:55:00,16.85,16.88,16.81,16.83,125300.0,16.85,16.88,16.81,16.83,125300.0
2007-01-03 15:00:00,16.85,16.85,16.77,16.78,83500.0,16.85,16.85,16.77,16.78,83500.0
2007-01-03 15:05:00,16.79,16.8,16.75,16.8,132600.0,16.79,16.8,16.75,16.8,132600.0
2007-01-03 15:10:00,16.81,16.82,16.79,16.81,59500.0,16.81,16.82,16.79,16.81,59500.0
2007-01-03 15:15:00,16.8,16.81,16.8,16.8,81700.0,16.8,16.81,16.8,16.8,81700.0
2007-01-03 15:20:00,16.8,16.82,16.8,16.8,105000.0,16.8,16.82,16.8,16.8,105000.0
2007-01-03 15:25:00,16.8,16.82,16.79,16.79,156900.0,16.8,16.82,16.79,16.79,156900.0
2007-01-03 15:30:00,16.79,16.82,16.79,16.81,136200.0,16.79,16.82,16.79,16.81,136200.0
2007-01-03 15:35:00,16.8,16.85,16.8,16.84,97000.0,16.8,16.85,16.8,16.84,97000.0
2007-01-03 15:40:00,16.84,16.88,16.84,16.87,239700.0,16.84,16.88,16.84,16.87,239700.0
2007-01-03 15:45:00,16.87,16.88,16.85,16.86,232000.0,16.87,16.88,16.85,16.86,232000.0
2007-01-03 15:50:00,16.86,16.9,16.86,16.87,216500.0,16.86,16.9,16.86,16.87,216500.0
2007-01-03 15:55:00,16.87,16.91,16.85,16.9,368300.0,16.87,16.91,16.85,16.9,368300.0
2007-01-04 09:30:00,16.74,16.95,16.61,16.79,150600.0,16.74,16.95,16.61,16.79,150600.0
2007-01-04 09:35:00,16.79,16.88,16.78,16.87,55800.0,16.79,16.88,16.78,16.87,55800.0
2007-01-04 09:40:00,16.88,16.9,16.84,16.89,86400.0,16.88,16.9,16.84,16.89,86400.0
2007-01-04 09:45:00,16.9,16.9,16.83,16.85,109400.0,16.9,16.9,16.83,16.85,109400.0
2007-01-04 09:50:00,16.86,16.89,16.8,16.8,106600.0,16.86,16.89,16.8,16.8,106600.0
2007-01-04 09:55:00,16.81,16.99,16.81,16.96,103500.0,16.81,16.99,16.81,16.96,103500.0
2007-01-04 10:00:00,16.96,17.06,16.78,16.81,222400.0,16.96,17.06,16.78,16.81,222400.0
2007-01-04 10:05:00,16.82,16.82,16.79,16.82,69200.0,16.82,16.82,16.79,16.82,69200.0
2007-01-04 10:10:00,16.82,16.82,16.79,16.81,53700.0,16.82,16.82,16.79,16.81,53700.0
2007-01-04 10:15:00,16.81,16.83,16.8,16.8,96300.0,16.81,16.83,16.8,16.8,96300.0
2007-01-04 10:20:00,16.81,16.82,16.8,16.81,35900.0,16.81,16.82,16.8,16.81,35900.0
2007-01-04 10:25:00,16.81,16.82,16.8,16.8,67200.0,16.81,16.82,16.8,16.8,67200.0
2007-01-04 10:30:00,16.81,16.86,16.8,16.86,82700.0,16.81,16.86,16.8,16.86,82700.0
2007-01-04 10:35:00,16.86,16.86,16.83,16.83,95000.0,16.86,16.86,16.83,16.83,95000.0
2007-01-04 10:40:00,16.84,16.87,16.82,16.86,187900.0,16.84,16.87,16.82,16.86,187900.0
2007-01-04 10:45:00,16.87,16.9,16.85,16.9,213300.0,16.87,16.9,16.85,16.9,213300.0
2007-01-04 10:50:00,16.9,16.93,16.89,16.93,288700.0,16.9,16.93,16.89,16.93,288700.0
2007-01-04 10:55:00,16.92,16.94,16.92,16.93,158800.0,16.92,16.94,16.92,16.93,158800.0
2007-01-04 11:00:00,16.92,16.93,16.91,16.92,73200.0,16.92,16.93,16.91,16.92,73200.0
2007-01-04 11:05:00,16.92,16.93,16.9,16.91,65600.0,16.92,16.93,16.9,16.91,65600.0
2007-01-04 11:10:00,16.91,16.91,16.9,16.91,58300.0,16.91,16.91,16.9,16.91,58300.0
2007-01-04 11:15:00,16.9,16.91,16.87,16.91,197500.0,16.9,16.91,16.87,16.91,197500.0
2007-01-04 11:20:00,16.9,16.93,16.9,16.93,139900.0,16.9,16.93,16.9,16.93,139900.0
2007-01-04 11:25:00,16.92,16.93,16.89,16.89,229400.0,16.92,16.93,16.89,16.89,229400.0
2007-01-04 11:30:00,16.9,16.91,16.89,16.91,78500.0,16.9,16.91,16.89,16.91,78500.0
2007-01-04 11:35:00,16.91,16.92,16.9,16.91,74800.0,16.91,16.92,16.9,16.91,74800.0
2007-01-04 11:40:00,16.91,16.92,16.9,16.91,44500.0,16.91,16.92,16.9,16.91,44500.0
2007-01-04 11:45:00,16.92,16.96,16.91,16.96,92000.0,16.92,16.96,16.91,16.96,92000.0
2007-01-04 11:50:00,16.96,16.98,16.95,16.97,64900.0,16.96,16.98,16.95,16.97,64900.0
2007-01-04 11:55:00,16.98,16.98,16.96,16.97,102900.0,16.98,16.98,16.96,16.97,102900.0
2007-01-04 12:00:00,16.97,16.97,16.96,16.97,22100.0,16.97,16.97,16.96,16.97,22100.0
2007-01-04 12:05:00,16.96,16.98,16.96,16.98,71400.0,16.96,16.98,16.96,16.98,71400.0
2007-01-04 12:10:00,16.97,17.02,16.97,16.99,163800.0,16.97,17.02,16.97,16.99,163800.0
2007-01-04 12:15:00,17.0,17.0,16.94,16.95,73500.0,17.0,17.0,16.94,16.95,73500.0
2007-01-04 12:20:00,16.94,16.95,16.92,16.93,85900.0,16.94,16.95,16.92,16.93,85900.0
2007-01-04 12:25:00,16.93,16.94,16.93,16.94,24700.0,16.93,16.94,16.93,16.94,24700.0
2007-01-04 12:30:00,16.94,16.94,16.92,16.92,39700.0,16.94,16.94,16.92,16.92,39700.0
2007-01-04 12:35:00,16.93,16.93,16.9,16.93,78700.0,16.93,16.93,16.9,16.93,78700.0
2007-01-04 12:40:00,16.93,16.94,16.92,16.94,1038100.0,16.93,16.94,16.92,16.94,1038100.0
2007-01-04 12:45:00,16.94,16.94,16.91,16.91,102800.0,16.94,16.94,16.91,16.91,102800.0
2007-01-04 12:50:00,16.9,16.93,16.9,16.92,72600.0,16.9,16.93,16.9,16.92,72600.0
2007-01-04 12:55:00,16.92,16.92,16.89,16.91,167300.0,16.92,16.92,16.89,16.91,167300.0
2007-01-04 13:00:00,16.9,16.91,16.9,16.91,27400.0,16.9,16.91,16.9,16.91,27400.0
2007-01-04 13:05:00,16.91,16.91,16.89,16.89,39700.0,16.91,16.91,16.89,16.89,39700.0
2007-01-04 13:10:00,16.9,16.9,16.88,16.88,33300.0,16.9,16.9,16.88,16.88,33300.0
2007-01-04 13:15:00,16.88,16.89,16.87,16.87,40500.0,16.88,16.89,16.87,16.87,40500.0
2007-01-04 13:20:00,16.86,16.86,16.83,16.84,139400.0,16.86,16.86,16.83,16.84,139400.0
2007-01-04 13:25:00,16.83,16.84,16.83,16.84,72900.0,16.83,16.84,16.83,16.84,72900.0
2007-01-04 13:30:00,16.84,16.85,16.81,16.83,94600.0,16.84,16.85,16.81,16.83,94600.0
2007-01-04 13:35:00,16.84,16.88,16.83,16.87,74100.0,16.84,16.88,16.83,16.87,74100.0
2007-01-04 13:40:00,16.88,16.88,16.85,16.85,50900.0,16.88,16.88,16.85,16.85,50900.0
2007-01-04 13:45:00,16.85,16.87,16.85,16.86,220400.0,16.85,16.87,16.85,16.86,220400.0
2007-01-04 13:50:00,16.86,16.87,16.86,16.86,43000.0,16.86,16.87,16.86,16.86,43000.0
2007-01-04 13:55:00,16.87,16.93,16.87,16.93,229100.0,16.87,16.93,16.87,16.93,229100.0
2007-01-04 14:00:00,16.93,16.93,16.92,16.93,57300.0,16.93,16.93,16.92,16.93,57300.0
2007-01-04 14:05:00,16.93,16.93,16.91,16.92,34300.0,16.93,16.93,16.91,16.92,34300.0
2007-01-04 14:10:00,16.92,16.92,16.88,16.91,112800.0,16.92,16.92,16.88,16.91,112800.0
2007-01-04 14:15:00,16.91,16.91,16.9,16.9,38900.0,16.91,16.91,16.9,16.9,38900.0
2007-01-04 14:20:00,16.9,16.94,16.89,16.94,595300.0,16.9,16.94,16.89,16.94,595300.0
2007-01-04 14:25:00,16.93,16.99,16.93,16.99,205000.0,16.93,16.99,16.93,16.99,205000.0
2007-01-04 14:30:00,16.99,17.05,16.98,17.04,156400.0,16.99,17.05,16.98,17.04,156400.0
2007-01-04 14:35:00,17.04,17.04,17.02,17.02,86100.0,17.04,17.04,17.02,17.02,86100.0
2007-01-04 14:40:00,17.02,17.02,16.96,16.96,159000.0,17.02,17.02,16.96,16.96,159000.0
2007-01-04 14:45:00,16.96,16.99,16.95,16.99,56200.0,16.96,16.99,16.95,16.99,56200.0
2007-01-04 14:50:00,16.99,17.0,16.98,17.0,75300.0,16.99,17.0,16.98,17.0,75300.0
2007-01-04 14:55:00,16.99,17.02,16.99,17.02,130600.0,16.99,17.02,16.99,17.02,130600.0
2007-01-04 15:00:00,17.02,17.04,17.01,17.04,72900.0,17.02,17.04,17.01,17.04,72900.0
2007-01-04 15:05:00,17.03,17.09,17.03,17.08,236800.0,17.03,17.09,17.03,17.08,236800.0
2007-01-04 15:10:00,17.09,17.1,17.07,17.09,352400.0,17.09,17.1,17.07,17.09,352400.0
2007-01-04 15:15:00,17.08,17.09,17.04,17.05,201900.0,17.08,17.09,17.04,17.05,201900.0
2007-01-04 15:20:00,17.04,17.06,17.03,17.03,115800.0,17.04,17.06,17.03,17.03,115800.0
2007-01-04 15:25:00,17.03,17.04,17.02,17.04,52900.0,17.03,17.04,17.02,17.04,52900.0
2007-01-04 15:30:00,17.04,17.05,17.03,17.05,67200.0,17.04,17.05,17.03,17.05,67200.0
2007-01-04 15:35:00,17.05,17.06,17.04,17.06,116100.0,17.05,17.06,17.04,17.06,116100.0
2007-01-04 15:40:00,17.06,17.09,17.06,17.08,101500.0,17.06,17.09,17.06,17.08,101500.0
2007-01-04 15:45:00,17.08,17.1,17.07,17.09,205300.0,17.08,17.1,17.07,17.09,205300.0
2007-01-04 15:50:00,17.09,17.09,17.06,17.08,161100.0,17.09,17.09,17.06,17.08,161100.0
2007-01-04 15:55:00,17.08,17.09,17.05,17.06,140700.0,17.08,17.09,17.05,17.06,140700.0
2007-01-05 09:30:00,17.15,17.16,17.01,17.14,272900.0,17.15,17.16,17.01,17.14,272900.0
2007-01-05 09:35:00,17.14,17.15,17.1,17.14,164600.0,17.14,17.15,17.1,17.14,164600.0
2007-01-05 09:40:00,17.13,17.15,17.12,17.13,131300.0,17.13,17.15,17.12,17.13,131300.0
2007-01-05 09:45:00,17.12,17.13,17.1,17.11,74300.0,17.12,17.13,17.1,17.11,74300.0
2007-01-05 09:50:00,17.11,17.12,17.09,17.11,371900.0,17.11,17.12,17.09,17.11,371900.0
2007-01-05 09:55:00,17.11,17.2,17.09,17.17,334400.0,17.11,17.2,17.09,17.17,334400.0
2007-01-05 10:00:00,17.18,17.3,17.15,17.25,720900.0,17.18,17.3,17.15,17.25,720900.0
2007-01-05 10:05:00,17.18,17.2,17.16,17.17,342900.0,17.18,17.2,17.16,17.17,342900.0
2007-01-05 10:10:00,17.17,17.17,17.12,17.15,275200.0,17.17,17.17,17.12,17.15,275200.0
2007-01-05 10:15:00,17.14,17.17,17.13,17.15,140600.0,17.14,17.17,17.13,17.15,140600.0
2007-01-05 10:20:00,17.15,17.24,17.14,17.18,392700.0,17.15,17.24,17.14,17.18,392700.0
2007-01-05 10:25:00,17.18,17.18,17.13,17.14,119500.0,17.18,17.18,17.13,17.14,119500.0
2007-01-05 10:30:00,17.15,17.15,17.09,17.11,209600.0,17.15,17.15,17.09,17.11,209600.0
2007-01-05 10:35:00,17.1,17.11,17.09,17.1,117900.0,17.1,17.11,17.09,17.1,117900.0
2007-01-05 10:40:00,17.1,17.15,17.1,17.15,162400.0,17.1,17.15,17.1,17.15,162400.0
2007-01-05 10:45:00,17.15,17.15,17.12,17.13,87700.0,17.15,17.15,17.12,17.13,87700.0
2007-01-05 10:50:00,17.13,17.14,17.12,17.14,56900.0,17.13,17.14,17.12,17.14,56900.0
2007-01-05 10:55:00,17.14,17.14,17.07,17.07,108500.0,17.14,17.14,17.07,17.07,108500.0
2007-01-05 11:00:00,17.07,17.11,17.06,17.1,133700.0,17.07,17.11,17.06,17.1,133700.0
2007-01-05 11:05:00,17.1,17.1,17.07,17.09,130000.0,17.1,17.1,17.07,17.09,130000.0
2007-01-05 11:10:00,17.08,17.1,17.07,17.09,152400.0,17.08,17.1,17.07,17.09,152400.0
2007-01-05 11:15:00,17.09,17.11,17.09,17.1,161700.0,17.09,17.11,17.09,17.1,161700.0
2007-01-05 11:20:00,17.09,17.1,17.08,17.09,53000.0,17.09,17.1,17.08,17.09,53000.0
2007-01-05 11:25:00,17.08,17.09,17.08,17.08,82400.0,17.08,17.09,17.08,17.08,82400.0
2007-01-05 11:30:00,17.08,17.09,17.05,17.06,118000.0,17.08,17.09,17.05,17.06,118000.0
2007-01-05 11:35:00,17.06,17.1,17.06,17.1,73700.0,17.06,17.1,17.06,17.1,73700.0
2007-01-05 11:40:00,17.1,17.1,17.09,17.1,45200.0,17.1,17.1,17.09,17.1,45200.0
2007-01-05 11:45:00,17.09,17.1,17.09,17.09,36600.0,17.09,17.1,17.09,17.09,36600.0
2007-01-05 11:50:00,17.1,17.1,17.09,17.09,32100.0,17.1,17.1,17.09,17.09,32100.0
2007-01-05 11:55:00,17.1,17.1,17.08,17.09,119200.0,17.1,17.1,17.08,17.09,119200.0
2007-01-05 12:00:00,17.09,17.09,17.06,17.06,43700.0,17.09,17.09,17.06,17.06,43700.0
2007-01-05 12:05:00,17.07,17.08,17.04,17.07,88400.0,17.07,17.08,17.04,17.07,88400.0
2007-01-05 12:10:00,17.08,17.08,17.07,17.07,23000.0,17.08,17.08,17.07,17.07,23000.0
2007-01-05 12:15:00,17.08,17.1,17.06,17.1,237400.0,17.08,17.1,17.06,17.1,237400.0
2007-01-05 12:20:00,17.1,17.1,17.09,17.1,56400.0,17.1,17.1,17.09,17.1,56400.0
2007-01-05 12:25:00,17.09,17.1,17.05,17.06,32500.0,17.09,17.1,17.05,17.06,32500.0
2007-01-05 12:30:00,17.06,17.06,17.04,17.06,101100.0,17.06,17.06,17.04,17.06,101100.0
2007-01-05 12:35:00,17.05,17.06,17.04,17.06,74700.0,17.05,17.06,17.04,17.06,74700.0
2007-01-05 12:40:00,17.06,17.07,17.05,17.07,30100.0,17.06,17.07,17.05,17.07,30100.0
2007-01-05 12:45:00,17.07,17.11,17.06,17.1,121100.0,17.07,17.11,17.06,17.1,121100.0
2007-01-05 12:50:00,17.1,17.11,17.09,17.1,97900.0,17.1,17.11,17.09,17.1,97900.0
2007-01-05 12:55:00,17.11,17.11,17.09,17.1,340700.0,17.11,17.11,17.09,17.1,340700.0
2007-01-05 13:00:00,17.1,17.11,17.09,17.09,342800.0,17.1,17.11,17.09,17.09,342800.0
2007-01-05 13:05:00,17.1,17.1,17.09,17.1,27000.0,17.1,17.1,17.09,17.1,27000.0
2007-01-05 13:10:00,17.1,17.11,17.09,17.1,62200.0,17.1,17.11,17.09,17.1,62200.0
2007-01-05 13:15:00,17.09,17.1,17.08,17.09,25400.0,17.09,17.1,17.08,17.09,25400.0
2007-01-05 13:20:00,17.09,17.11,17.08,17.11,143600.0,17.09,17.11,17.08,17.11,143600.0
2007-01-05 13:25:00,17.11,17.11,17.09,17.1,54400.0,17.11,17.11,17.09,17.1,54400.0
2007-01-05 13:30:00,17.09,17.1,17.09,17.1,211500.0,17.09,17.1,17.09,17.1,211500.0
2007-01-05 13:35:00,17.11,17.11,17.09,17.1,322000.0,17.11,17.11,17.09,17.1,322000.0
2007-01-05 13:40:00,17.1,17.1,17.09,17.09,11600.0,17.1,17.1,17.09,17.09,11600.0
2007-01-05 13:45:00,17.09,17.1,17.09,17.09,240600.0,17.09,17.1,17.09,17.09,240600.0
2007-01-05 13:50:00,17.1,17.1,17.08,17.09,95100.0,17.1,17.1,17.08,17.09,95100.0
2007-01-05 13:55:00,17.1,17.1,17.08,17.09,138800.0,17.1,17.1,17.08,17.09,138800.0
2007-01-05 14:00:00,17.09,17.1,17.08,17.09,126700.0,17.09,17.1,17.08,17.09,126700.0
2007-01-05 14:05:00,17.08,17.1,17.07,17.09,336100.0,17.08,17.1,17.07,17.09,336100.0
2007-01-05 14:10:00,17.09,17.11,17.09,17.1,152200.0,17.09,17.11,17.09,17.1,152200.0
2007-01-05 14:15:00,17.1,17.11,17.09,17.11,339800.0,17.1,17.11,17.09,17.11,339800.0
2007-01-05 14:20:00,17.1,17.12,17.1,17.11,133300.0,17.1,17.12,17.1,17.11,133300.0
2007-01-05 14:25:00,17.11,17.12,17.08,17.09,175200.0,17.11,17.12,17.08,17.09,175200.0
2007-01-05 14:30:00,17.09,17.1,17.07,17.08,73600.0,17.09,17.1,17.07,17.08,73600.0
2007-01-05 14:35:00,17.08,17.09,17.05,17.08,147900.0,17.08,17.09,17.05,17.08,147900.0
2007-01-05 14:40:00,17.07,17.1,17.07,17.1,199900.0,17.07,17.1,17.07,17.1,199900.0
2007-01-05 14:45:00,17.1,17.11,17.09,17.09,125000.0,17.1,17.11,17.09,17.09,125000.0
2007-01-05 14:50:00,17.09,17.1,17.08,17.09,133700.0,17.09,17.1,17.08,17.09,133700.0
2007-01-05 14:55:00,17.1,17.1,17.08,17.08,196600.0,17.1,17.1,17.08,17.08,196600.0
2007-01-05 15:00:00,17.08,17.1,17.08,17.08,169600.0,17.08,17.1,17.08,17.08,169600.0
2007-01-05 15:05:00,17.08,17.09,17.07,17.07,104800.0,17.08,17.09,17.07,17.07,104800.0
2007-01-05 15:10:00,17.07,17.12,17.06,17.11,191000.0,17.07,17.12,17.06,17.11,191000.0
2007-01-05 15:15:00,17.11,17.11,17.09,17.09,134900.0,17.11,17.11,17.09,17.09,134900.0
2007-01-05 15:20:00,17.09,17.11,17.08,17.09,792000.0,17.09,17.11,17.08,17.09,792000.0
2007-01-05 15:25:00,17.09,17.1,17.09,17.09,116700.0,17.09,17.1,17.09,17.09,116700.0
2007-01-05 15:30:00,17.09,17.1,17.09,17.1,135100.0,17.09,17.1,17.09,17.1,135100.0
2007-01-05 15:35:00,17.09,17.1,17.08,17.1,337100.0,17.09,17.1,17.08,17.1,337100.0
2007-01-05 15:40:00,17.1,17.14,17.09,17.12,137700.0,17.1,17.14,17.09,17.12,137700.0
2007-01-05 15:45:00,17.13,17.13,17.09,17.09,166100.0,17.13,17.13,17.09,17.09,166100.0
2007-01-05 15:50:00,17.09,17.13,17.09,17.1,289200.0,17.09,17.13,17.09,17.1,289200.0
2007-01-05 15:55:00,17.09,17.12,17.09,17.1,919900.0,17.09,17.12,17.09,17.1,919900.0
2007-01-08 09:30:00,17.4,18.41,17.26,17.36,302600.0,17.4,18.41,17.26,17.36,302600.0
2007-01-08 09:35:00,17.35,17.38,17.19,17.26,178300.0,17.35,17.38,17.19,17.26,178300.0
2007-01-08 09:40:00,17.25,17.34,17.21,17.28,174600.0,17.25,17.34,17.21,17.28,174600.0
2007-01-08 09:45:00,17.27,17.35,17.23,17.23,200800.0,17.27,17.35,17.23,17.23,200800.0
2007-01-08 09:50:00,17.23,17.27,17.23,17.24,97000.0,17.23,17.27,17.23,17.24,97000.0
2007-01-08 09:55:00,17.24,17.26,17.19,17.23,189200.0,17.24,17.26,17.19,17.23,189200.0
2007-01-08 10:00:00,17.19,17.25,17.19,17.22,479700.0,17.19,17.25,17.19,17.22,479700.0
2007-01-08 10:05:00,17.23,17.25,17.21,17.23,111900.0,17.23,17.25,17.21,17.23,111900.0
2007-01-08 10:10:00,17.23,17.25,17.23,17.25,73400.0,17.23,17.25,17.23,17.25,73400.0
2007-01-08 10:15:00,17.25,17.25,17.22,17.23,93200.0,17.25,17.25,17.22,17.23,93200.0
2007-01-08 10:20:00,17.23,17.23,17.2,17.21,42600.0,17.23,17.23,17.2,17.21,42600.0
2007-01-08 10:25:00,17.21,17.22,17.2,17.21,58200.0,17.21,17.22,17.2,17.21,58200.0
2007-01-08 10:30:00,17.22,17.22,17.2,17.21,35200.0,17.22,17.22,17.2,17.21,35200.0
2007-01-08 10:35:00,17.21,17.21,17.19,17.19,81500.0,17.21,17.21,17.19,17.19,81500.0
2007-01-08 10:40:00,17.19,17.21,17.18,17.19,73600.0,17.19,17.21,17.18,17.19,73600.0
2007-01-08 10:45:00,17.2,17.2,17.17,17.18,42000.0,17.2,17.2,17.17,17.18,42000.0
2007-01-08 10:50:00,17.17,17.17,17.14,17.15,176400.0,17.17,17.17,17.14,17.15,176400.0
2007-01-08 10:55:00,17.14,17.16,17.14,17.14,87600.0,17.14,17.16,17.14,17.14,87600.0
2007-01-08 11:00:00,17.15,17.15,17.14,17.15,37400.0,17.15,17.15,17.14,17.15,37400.0
2007-01-08 11:05:00,17.15,17.17,17.14,17.16,71100.0,17.15,17.17,17.14,17.16,71100.0
2007-01-08 11:10:00,17.16,17.18,17.16,17.18,60600.0,17.16,17.18,17.16,17.18,60600.0
2007-01-08 11:15:00,17.18,17.22,17.17,17.2,196300.0,17.18,17.22,17.17,17.2,196300.0
2007-01-08 11:20:00,17.2,17.25,17.19,17.23,123200.0,17.2,17.25,17.19,17.23,123200.0
2007-01-08 11:25:00,17.24,17.25,17.22,17.22,65000.0,17.24,17.25,17.22,17.22,65000.0
2007-01-08 11:30:00,17.23,17.23,17.21,17.23,77200.0,17.23,17.23,17.21,17.23,77200.0
2007-01-08 11:35:00,17.22,17.24,17.21,17.23,155400.0,17.22,17.24,17.21,17.23,155400.0
2007-01-08 11:40:00,17.24,17.24,17.21,17.21,85800.0,17.24,17.24,17.21,17.21,85800.0
2007-01-08 11:45:00,17.21,17.22,17.2,17.21,65100.0,17.21,17.22,17.2,17.21,65100.0
2007-01-08 11:50:00,17.22,17.25,17.2,17.25,246400.0,17.22,17.25,17.2,17.25,246400.0
2007-01-08 11:55:00,17.24,17.26,17.24,17.24,45300.0,17.24,17.26,17.24,17.24,45300.0
2007-01-08 12:00:00,17.25,17.25,17.22,17.23,48900.0,17.25,17.25,17.22,17.23,48900.0
2007-01-08 12:05:00,17.23,17.23,17.22,17.22,21000.0,17.23,17.23,17.22,17.22,21000.0
2007-01-08 12:10:00,17.23,17.27,17.22,17.26,157700.0,17.23,17.27,17.22,17.26,157700.0
2007-01-08 12:15:00,17.27,17.31,17.25,17.3,292800.0,17.27,17.31,17.25,17.3,292800.0
2007-01-08 12:20:00,17.3,17.33,17.3,17.32,219800.0,17.3,17.33,17.3,17.32,219800.0
2007-01-08 12:25:00,17.32,17.33,17.31,17.33,88700.0,17.32,17.33,17.31,17.33,88700.0
2007-01-08 12:30:00,17.33,17.39,17.32,17.38,184400.0,17.33,17.39,17.32,17.38,184400.0
2007-01-08 12:35:00,17.38,17.42,17.38,17.42,360900.0,17.38,17.42,17.38,17.42,360900.0
2007-01-08 12:40:00,17.42,17.42,17.4,17.41,139700.0,17.42,17.42,17.4,17.41,139700.0
2007-01-08 12:45:00,17.41,17.5,17.41,17.5,464700.0,17.41,17.5,17.41,17.5,464700.0
2007-01-08 12:50:00,17.49,17.63,17.49,17.63,597200.0,17.49,17.63,17.49,17.63,597200.0
2007-01-08 12:55:00,17.63,17.66,17.61,17.64,356800.0,17.63,17.66,17.61,17.64,356800.0
2007-01-08 13:00:00,17.64,17.66,17.63,17.64,174800.0,17.64,17.66,17.63,17.64,174800.0
2007-01-08 13:05:00,17.64,17.66,17.62,17.63,136500.0,17.64,17.66,17.62,17.63,136500.0
2007-01-08 13:10:00,17.63,17.64,17.61,17.62,151300.0,17.63,17.64,17.61,17.62,151300.0
2007-01-08 13:15:00,17.62,17.62,17.57,17.57,203600.0,17.62,17.62,17.57,17.57,203600.0
2007-01-08 13:20:00,17.58,17.58,17.56,17.57,88100.0,17.58,17.58,17.56,17.57,88100.0
2007-01-08 13:25:00,17.58,17.59,17.56,17.58,71400.0,17.58,17.59,17.56,17.58,71400.0
2007-01-08 13:30:00,17.58,17.6,17.57,17.59,138700.0,17.58,17.6,17.57,17.59,138700.0
2007-01-08 13:35:00,17.59,17.61,17.59,17.6,189800.0,17.59,17.61,17.59,17.6,189800.0
2007-01-08 13:40:00,17.61,17.74,17.6,17.71,415200.0,17.61,17.74,17.6,17.71,415200.0
2007-01-08 13:45:00,17.71,17.73,17.7,17.71,360500.0,17.71,17.73,17.7,17.71,360500.0
2007-01-08 13:50:00,17.71,17.72,17.69,17.69,188200.0,17.71,17.72,17.69,17.69,188200.0
2007-01-08 13:55:00,17.69,17.71,17.65,17.65,123100.0,17.69,17.71,17.65,17.65,123100.0
2007-01-08 14:00:00,17.65,17.68,17.65,17.67,104200.0,17.65,17.68,17.65,17.67,104200.0
2007-01-08 14:05:00,17.67,17.71,17.67,17.69,173600.0,17.67,17.71,17.67,17.69,173600.0
2007-01-08 14:10:00,17.69,17.7,17.69,17.7,73500.0,17.69,17.7,17.69,17.7,73500.0
2007-01-08 14:15:00,17.69,17.71,17.67,17.69,262200.0,17.69,17.71,17.67,17.69,262200.0
2007-01-08 14:20:00,17.69,17.7,17.68,17.69,79600.0,17.69,17.7,17.68,17.69,79600.0
2007-01-08 14:25:00,17.7,17.7,17.68,17.69,161500.0,17.7,17.7,17.68,17.69,161500.0
2007-01-08 14:30:00,17.7,17.7,17.67,17.67,152300.0,17.7,17.7,17.67,17.67,152300.0
2007-01-08 14:35:00,17.67,17.68,17.6,17.61,219500.0,17.67,17.68,17.6,17.61,219500.0
2007-01-08 14:40:00,17.61,17.64,17.6,17.62,226400.0,17.61,17.64,17.6,17.62,226400.0
2007-01-08 14:45:00,17.62,17.67,17.61,17.67,289100.0,17.62,17.67,17.61,17.67,289100.0
2007-01-08 14:50:00,17.67,17.68,17.64,17.65,204700.0,17.67,17.68,17.64,17.65,204700.0
2007-01-08 14:55:00,17.65,17.66,17.64,17.65,230900.0,17.65,17.66,17.64,17.65,230900.0
2007-01-08 15:00:00,17.65,17.66,17.64,17.65,244000.0,17.65,17.66,17.64,17.65,244000.0
2007-01-08 15:05:00,17.65,17.67,17.65,17.66,141300.0,17.65,17.67,17.65,17.66,141300.0
2007-01-08 15:10:00,17.66,17.69,17.66,17.68,210100.0,17.66,17.69,17.66,17.68,210100.0
2007-01-08 15:15:00,17.67,17.69,17.67,17.68,112900.0,17.67,17.69,17.67,17.68,112900.0
2007-01-08 15:20:00,17.69,17.71,17.67,17.7,285300.0,17.69,17.71,17.67,17.7,285300.0
2007-01-08 15:25:00,17.7,17.71,17.7,17.7,291800.0,17.7,17.71,17.7,17.7,291800.0
2007-01-08 15:30:00,17.7,17.77,17.69,17.77,417500.0,17.7,17.77,17.69,17.77,417500.0
2007-01-08 15:35:00,17.76,17.78,17.73,17.75,354300.0,17.76,17.78,17.73,17.75,354300.0
2007-01-08 15:40:00,17.74,17.76,17.73,17.75,375200.0,17.74,17.76,17.73,17.75,375200.0
2007-01-08 15:45:00,17.75,17.76,17.74,17.75,225700.0,17.75,17.76,17.74,17.75,225700.0
2007-01-08 15:50:00,17.75,17.81,17.75,17.8,527200.0,17.75,17.81,17.75,17.8,527200.0
2007-01-08 15:55:00,17.8,17.82,17.78,17.81,846900.0,17.8,17.82,17.78,17.81,846900.0
2007-01-09 09:30:00,18.2,18.43,18.2,18.41,1541100.0,18.2,18.43,18.2,18.41,1541100.0
2007-01-09 09:35:00,18.41,18.41,18.32,18.37,1103900.0,18.41,18.41,18.32,18.37,1103900.0
2007-01-09 09:40:00,18.37,18.41,18.2,18.3,1317300.0,18.37,18.41,18.2,18.3,1317300.0
2007-01-09 09:45:00,18.31,18.37,18.28,18.3,882900.0,18.31,18.37,18.28,18.3,882900.0
2007-01-09 09:50:00,18.29,18.32,18.28,18.3,959200.0,18.29,18.32,18.28,18.3,959200.0
2007-01-09 09:55:00,18.3,18.33,18.06,18.31,1014400.0,18.3,18.33,18.06,18.31,1014400.0
2007-01-09 10:00:00,18.32,18.33,18.26,18.28,1193300.0,18.32,18.33,18.26,18.28,1193300.0
2007-01-09 10:05:00,18.28,18.29,18.24,18.25,561000.0,18.28,18.29,18.24,18.25,561000.0
2007-01-09 10:10:00,18.24,18.26,18.22,18.23,331600.0,18.24,18.26,18.22,18.23,331600.0
2007-01-09 10:15:00,18.22,18.24,18.18,18.2,589500.0,18.22,18.24,18.18,18.2,589500.0
2007-01-09 10:20:00,18.2,18.22,18.18,18.2,328600.0,18.2,18.22,18.18,18.2,328600.0
2007-01-09 10:25:00,18.2,18.21,18.18,18.19,317600.0,18.2,18.21,18.18,18.19,317600.0
2007-01-09 10:30:00,18.19,18.19,18.03,18.07,1004500.0,18.19,18.19,18.03,18.07,1004500.0
2007-01-09 10:35:00,18.06,18.22,18.05,18.22,383100.0,18.06,18.22,18.05,18.22,383100.0
2007-01-09 10:40:00,18.21,18.22,18.15,18.2,257300.0,18.21,18.22,18.15,18.2,257300.0
2007-01-09 10:45:00,18.2,18.25,18.19,18.22,414100.0,18.2,18.25,18.19,18.22,414100.0
2007-01-09 10:50:00,18.23,18.25,18.16,18.18,254000.0,18.23,18.25,18.16,18.18,254000.0
2007-01-09 10:55:00,18.18,18.19,18.12,18.14,333900.0,18.18,18.19,18.12,18.14,333900.0
2007-01-09 11:00:00,18.15,18.17,18.13,18.17,207400.0,18.15,18.17,18.13,18.17,207400.0
2007-01-09 11:05:00,18.17,18.2,18.16,18.2,381400.0,18.17,18.2,18.16,18.2,381400.0
2007-01-09 11:10:00,18.2,18.21,18.16,18.19,367300.0,18.2,18.21,18.16,18.19,367300.0
2007-01-09 11:15:00,18.19,18.2,18.16,18.17,241000.0,18.19,18.2,18.16,18.17,241000.0
2007-01-09 11:20:00,18.17,18.19,18.14,18.18,129900.0,18.17,18.19,18.14,18.18,129900.0
2007-01-09 11:25:00,18.17,18.2,18.15,18.18,158300.0,18.17,18.2,18.15,18.18,158300.0
2007-01-09 11:30:00,18.19,18.19,18.17,18.17,110100.0,18.19,18.19,18.17,18.17,110100.0
2007-01-09 11:35:00,18.18,18.2,18.17,18.2,126500.0,18.18,18.2,18.17,18.2,126500.0
2007-01-09 11:40:00,18.2,18.21,18.17,18.17,397900.0,18.2,18.21,18.17,18.17,397900.0
2007-01-09 11:45:00,18.17,18.19,18.17,18.18,158600.0,18.17,18.19,18.17,18.18,158600.0
2007-01-09 11:50:00,18.19,18.2,18.17,18.19,395500.0,18.19,18.2,18.17,18.19,395500.0
2007-01-09 11:55:00,18.19,18.22,18.19,18.2,286100.0,18.19,18.22,18.19,18.2,286100.0
2007-01-09 12:00:00,18.21,18.22,18.2,18.2,100400.0,18.21,18.22,18.2,18.2,100400.0
2007-01-09 12:05:00,18.2,18.2,18.17,18.19,218000.0,18.2,18.2,18.17,18.19,218000.0
2007-01-09 12:10:00,18.19,18.21,18.19,18.21,128400.0,18.19,18.21,18.19,18.21,128400.0
2007-01-09 12:15:00,18.21,18.22,18.19,18.21,365700.0,18.21,18.22,18.19,18.21,365700.0
2007-01-09 12:20:00,18.21,18.22,18.2,18.2,159500.0,18.21,18.22,18.2,18.2,159500.0
2007-01-09 12:25:00,18.2,18.21,18.19,18.2,195800.0,18.2,18.21,18.19,18.2,195800.0
2007-01-09 12:30:00,18.2,18.23,18.2,18.21,238500.0,18.2,18.23,18.2,18.21,238500.0
2007-01-09 12:35:00,18.22,18.23,18.2,18.21,235700.0,18.22,18.23,18.2,18.21,235700.0
2007-01-09 12:40:00,18.21,18.24,18.21,18.24,374300.0,18.21,18.24,18.21,18.24,374300.0
2007-01-09 12:45:00,18.24,18.28,18.23,18.27,1057700.0,18.24,18.28,18.23,18.27,1057700.0
2007-01-09 12:50:00,18.28,18.28,18.25,18.25,481300.0,18.28,18.28,18.25,18.25,481300.0
2007-01-09 12:55:00,18.25,18.28,18.24,18.27,412200.0,18.25,18.28,18.24,18.27,412200.0
2007-01-09 13:00:00,18.26,18.27,18.24,18.25,453300.0,18.26,18.27,18.24,18.25,453300.0
2007-01-09 13:05:00,18.25,18.29,18.24,18.28,438900.0,18.25,18.29,18.24,18.28,438900.0
2007-01-09 13:10:00,18.27,18.3,18.24,18.24,356800.0,18.27,18.3,18.24,18.24,356800.0
2007-01-09 13:15:00,18.24,18.3,18.23,18.29,415200.0,18.24,18.3,18.23,18.29,415200.0
2007-01-09 13:20:00,18.28,18.33,18.28,18.31,391900.0,18.28,18.33,18.28,18.31,391900.0
2007-01-09 13:25:00,18.31,18.37,18.29,18.37,318400.0,18.31,18.37,18.29,18.37,318400.0
2007-01-09 13:30:00,18.37,18.38,18.33,18.35,272500.0,18.37,18.38,18.33,18.35,272500.0
2007-01-09 13:35:00,18.35,18.39,18.34,18.35,348200.0,18.35,18.39,18.34,18.35,348200.0
2007-01-09 13:40:00,18.35,18.39,18.33,18.37,520300.0,18.35,18.39,18.33,18.37,520300.0
2007-01-09 13:45:00,18.37,18.38,18.33,18.34,331000.0,18.37,18.38,18.33,18.34,331000.0
2007-01-09 13:50:00,18.34,18.37,18.33,18.35,335800.0,18.34,18.37,18.33,18.35,335800.0
2007-01-09 13:55:00,18.35,18.36,18.34,18.35,210400.0,18.35,18.36,18.34,18.35,210400.0
2007-01-09 14:00:00,18.34,18.36,18.34,18.35,106700.0,18.34,18.36,18.34,18.35,106700.0
2007-01-09 14:05:00,18.35,18.36,18.29,18.29,426000.0,18.35,18.36,18.29,18.29,426000.0
2007-01-09 14:10:00,18.3,18.3,18.25,18.26,570400.0,18.3,18.3,18.25,18.26,570400.0
2007-01-09 14:15:00,18.27,18.27,18.23,18.24,582800.0,18.27,18.27,18.23,18.24,582800.0
2007-01-09 14:20:00,18.25,18.27,18.24,18.26,318900.0,18.25,18.27,18.24,18.26,318900.0
2007-01-09 14:25:00,18.26,18.27,18.17,18.23,1179800.0,18.26,18.27,18.17,18.23,1179800.0
2007-01-09 14:30:00,18.22,18.23,18.2,18.22,370800.0,18.22,18.23,18.2,18.22,370800.0
2007-01-09 14:35:00,18.21,18.25,18.17,18.2,832600.0,18.21,18.25,18.17,18.2,832600.0
2007-01-09 14:40:00,18.21,18.21,17.99,18.0,2609500.0,18.21,18.21,17.99,18.0,2609500.0
2007-01-09 14:45:00,18.01,18.03,17.83,17.83,2084300.0,18.01,18.03,17.83,17.83,2084300.0
2007-01-09 14:50:00,17.83,18.01,17.8,17.94,1572800.0,17.83,18.01,17.8,17.94,1572800.0
2007-01-09 14:55:00,17.93,17.97,17.88,17.91,770200.0,17.93,17.97,17.88,17.91,770200.0
2007-01-09 15:00:00,17.91,17.99,17.87,17.97,547800.0,17.91,17.99,17.87,17.97,547800.0
2007-01-09 15:05:00,17.97,18.04,17.94,18.0,522500.0,17.97,18.04,17.94,18.0,522500.0
2007-01-09 15:10:00,18.0,18.02,17.93,17.95,886900.0,18.0,18.02,17.93,17.95,886900.0
2007-01-09 15:15:00,17.96,17.96,17.84,17.85,694000.0,17.96,17.96,17.84,17.85,694000.0
2007-01-09 15:20:00,17.85,17.86,17.7,17.73,953900.0,17.85,17.86,17.7,17.73,953900.0
2007-01-09 15:25:00,17.73,17.73,17.64,17.7,1102800.0,17.73,17.73,17.64,17.7,1102800.0
2007-01-09 15:30:00,17.7,17.81,17.69,17.79,767500.0,17.7,17.81,17.69,17.79,767500.0
2007-01-09 15:35:00,17.79,17.8,17.74,17.74,727200.0,17.79,17.8,17.74,17.74,727200.0
2007-01-09 15:40:00,17.74,17.77,17.63,17.63,804300.0,17.74,17.77,17.63,17.63,804300.0
2007-01-09 15:45:00,17.62,17.74,17.61,17.71,631300.0,17.62,17.74,17.61,17.71,631300.0
2007-01-09 15:50:00,17.71,17.72,17.56,17.59,1102200.0,17.71,17.72,17.56,17.59,1102200.0
2007-01-09 15:55:00,17.59,17.65,17.56,17.6,1717000.0,17.59,17.65,17.56,17.6,1717000.0
2007-01-10 09:30:00,17.79,17.95,17.79,17.88,577700.0,17.79,17.95,17.79,17.88,577700.0
2007-01-10 09:35:00,17.9,17.94,17.78,17.8,575800.0,17.9,17.94,17.78,17.8,575800.0
2007-01-10 09:40:00,17.79,17.81,17.6,17.66,474300.0,17.79,17.81,17.6,17.66,474300.0
2007-01-10 09:45:00,17.66,17.76,17.64,17.74,260100.0,17.66,17.76,17.64,17.74,260100.0
2007-01-10 09:50:00,17.74,17.8,17.72,17.75,413200.0,17.74,17.8,17.72,17.75,413200.0
2007-01-10 09:55:00,17.74,17.75,17.72,17.72,289600.0,17.74,17.75,17.72,17.72,289600.0
2007-01-10 10:00:00,17.73,17.75,17.72,17.72,322200.0,17.73,17.75,17.72,17.72,322200.0
2007-01-10 10:05:00,17.72,17.74,17.68,17.7,162700.0,17.72,17.74,17.68,17.7,162700.0
2007-01-10 10:10:00,17.7,17.71,17.63,17.64,255200.0,17.7,17.71,17.63,17.64,255200.0
2007-01-10 10:15:00,17.64,17.69,17.58,17.69,438100.0,17.64,17.69,17.58,17.69,438100.0
2007-01-10 10:20:00,17.69,17.71,17.68,17.7,273700.0,17.69,17.71,17.68,17.7,273700.0
2007-01-10 10:25:00,17.7,17.7,17.59,17.6,230100.0,17.7,17.7,17.59,17.6,230100.0
2007-01-10 10:30:00,17.6,17.7,17.6,17.69,272800.0,17.6,17.7,17.6,17.69,272800.0
2007-01-10 10:35:00,17.69,17.7,17.65,17.68,227100.0,17.69,17.7,17.65,17.68,227100.0
2007-01-10 10:40:00,17.67,17.68,17.63,17.64,164600.0,17.67,17.68,17.63,17.64,164600.0
2007-01-10 10:45:00,17.64,17.69,17.64,17.69,163500.0,17.64,17.69,17.64,17.69,163500.0
2007-01-10 10:50:00,17.69,17.7,17.65,17.66,221900.0,17.69,17.7,17.65,17.66,221900.0
2007-01-10 10:55:00,17.65,17.7,17.64,17.7,225500.0,17.65,17.7,17.64,17.7,225500.0
2007-01-10 11:00:00,17.7,17.7,17.69,17.7,88200.0,17.7,17.7,17.69,17.7,88200.0
2007-01-10 11:05:00,17.69,17.7,17.69,17.69,66300.0,17.69,17.7,17.69,17.69,66300.0
2007-01-10 11:10:00,17.69,17.7,17.69,17.7,31900.0,17.69,17.7,17.69,17.7,31900.0
2007-01-10 11:15:00,17.7,17.71,17.69,17.7,137900.0,17.7,17.71,17.69,17.7,137900.0
2007-01-10 11:20:00,17.7,17.71,17.7,17.7,52500.0,17.7,17.71,17.7,17.7,52500.0
2007-01-10 11:25:00,17.7,17.71,17.7,17.71,50200.0,17.7,17.71,17.7,17.71,50200.0
2007-01-10 11:30:00,17.71,17.74,17.7,17.74,215800.0,17.71,17.74,17.7,17.74,215800.0
2007-01-10 11:35:00,17.74,17.76,17.73,17.75,284800.0,17.74,17.76,17.73,17.75,284800.0
2007-01-10 11:40:00,17.75,17.76,17.74,17.74,152300.0,17.75,17.76,17.74,17.74,152300.0
2007-01-10 11:45:00,17.75,17.76,17.73,17.73,127700.0,17.75,17.76,17.73,17.73,127700.0
2007-01-10 11:50:00,17.73,17.74,17.68,17.69,277500.0,17.73,17.74,17.68,17.69,277500.0
2007-01-10 11:55:00,17.7,17.71,17.68,17.68,121900.0,17.7,17.71,17.68,17.68,121900.0
2007-01-10 12:00:00,17.68,17.69,17.65,17.69,188700.0,17.68,17.69,17.65,17.69,188700.0
2007-01-10 12:05:00,17.68,17.7,17.66,17.67,153300.0,17.68,17.7,17.66,17.67,153300.0
2007-01-10 12:10:00,17.67,17.68,17.66,17.67,118700.0,17.67,17.68,17.66,17.67,118700.0
2007-01-10 12:15:00,17.66,17.67,17.64,17.66,78100.0,17.66,17.67,17.64,17.66,78100.0
2007-01-10 12:20:00,17.66,17.66,17.64,17.65,151400.0,17.66,17.66,17.64,17.65,151400.0
2007-01-10 12:25:00,17.65,17.66,17.64,17.65,61400.0,17.65,17.66,17.64,17.65,61400.0
2007-01-10 12:30:00,17.64,17.65,17.64,17.65,77200.0,17.64,17.65,17.64,17.65,77200.0
2007-01-10 12:35:00,17.65,17.65,17.64,17.65,47700.0,17.65,17.65,17.64,17.65,47700.0
2007-01-10 12:40:00,17.65,17.66,17.64,17.64,60200.0,17.65,17.66,17.64,17.64,60200.0
2007-01-10 12:45:00,17.64,17.65,17.63,17.63,107600.0,17.64,17.65,17.63,17.63,107600.0
2007-01-10 12:50:00,17.63,17.64,17.62,17.64,80000.0,17.63,17.64,17.62,17.64,80000.0
2007-01-10 12:55:00,17.64,17.66,17.63,17.64,119400.0,17.64,17.66,17.63,17.64,119400.0
2007-01-10 13:00:00,17.65,17.65,17.64,17.64,41800.0,17.65,17.65,17.64,17.64,41800.0
2007-01-10 13:05:00,17.65,17.66,17.64,17.64,73300.0,17.65,17.66,17.64,17.64,73300.0
2007-01-10 13:10:00,17.65,17.66,17.64,17.66,98100.0,17.65,17.66,17.64,17.66,98100.0
2007-01-10 13:15:00,17.65,17.67,17.64,17.66,175100.0,17.65,17.67,17.64,17.66,175100.0
2007-01-10 13:20:00,17.65,17.67,17.64,17.67,94100.0,17.65,17.67,17.64,17.67,94100.0
2007-01-10 13:25:00,17.67,17.68,17.65,17.67,78900.0,17.67,17.68,17.65,17.67,78900.0
2007-01-10 13:30:00,17.67,17.7,17.67,17.7,136500.0,17.67,17.7,17.67,17.7,136500.0
2007-01-10 13:35:00,17.71,17.74,17.7,17.74,228300.0,17.71,17.74,17.7,17.74,228300.0
2007-01-10 13:40:00,17.73,17.75,17.71,17.71,206100.0,17.73,17.75,17.71,17.71,206100.0
2007-01-10 13:45:00,17.72,17.72,17.66,17.72,142900.0,17.72,17.72,17.66,17.72,142900.0
2007-01-10 13:50:00,17.72,17.74,17.72,17.73,81700.0,17.72,17.74,17.72,17.73,81700.0
2007-01-10 13:55:00,17.73,17.75,17.72,17.73,148300.0,17.73,17.75,17.72,17.73,148300.0
2007-01-10 14:00:00,17.73,17.73,17.7,17.71,61300.0,17.73,17.73,17.7,17.71,61300.0
2007-01-10 14:05:00,17.71,17.73,17.71,17.71,55400.0,17.71,17.73,17.71,17.71,55400.0
2007-01-10 14:10:00,17.72,17.74,17.71,17.73,109300.0,17.72,17.74,17.71,17.73,109300.0
2007-01-10 14:15:00,17.73,17.74,17.72,17.74,167600.0,17.73,17.74,17.72,17.74,167600.0
2007-01-10 14:20:00,17.74,17.75,17.73,17.74,85700.0,17.74,17.75,17.73,17.74,85700.0
2007-01-10 14:25:00,17.74,17.8,17.63,17.77,1040200.0,17.74,17.8,17.63,17.77,1040200.0
2007-01-10 14:30:00,17.77,17.84,17.73,17.75,617000.0,17.77,17.84,17.73,17.75,617000.0
2007-01-10 14:35:00,17.75,17.81,17.74,17.8,518100.0,17.75,17.81,17.74,17.8,518100.0
2007-01-10 14:40:00,17.81,17.84,17.8,17.84,128600.0,17.81,17.84,17.8,17.84,128600.0
2007-01-10 14:45:00,17.84,17.94,17.83,17.89,493300.0,17.84,17.94,17.83,17.89,493300.0
2007-01-10 14:50:00,17.88,17.93,17.87,17.88,419500.0,17.88,17.93,17.87,17.88,419500.0
2007-01-10 14:55:00,17.88,17.9,17.83,17.85,269300.0,17.88,17.9,17.83,17.85,269300.0
2007-01-10 15:00:00,17.85,17.9,17.85,17.88,336200.0,17.85,17.9,17.85,17.88,336200.0
2007-01-10 15:05:00,17.88,17.89,17.87,17.87,135200.0,17.88,17.89,17.87,17.87,135200.0
2007-01-10 15:10:00,17.87,17.89,17.83,17.85,218300.0,17.87,17.89,17.83,17.85,218300.0
2007-01-10 15:15:00,17.86,17.86,17.82,17.84,238300.0,17.86,17.86,17.82,17.84,238300.0
2007-01-10 15:20:00,17.84,17.85,17.78,17.78,326300.0,17.84,17.85,17.78,17.78,326300.0
2007-01-10 15:25:00,17.78,17.83,17.78,17.83,485800.0,17.78,17.83,17.78,17.83,485800.0
2007-01-10 15:30:00,17.83,17.87,17.83,17.87,442600.0,17.83,17.87,17.83,17.87,442600.0
2007-01-10 15:35:00,17.87,17.9,17.84,17.9,269900.0,17.87,17.9,17.84,17.9,269900.0
2007-01-10 15:40:00,17.89,17.9,17.84,17.84,671400.0,17.89,17.9,17.84,17.84,671400.0
2007-01-10 15:45:00,17.84,17.85,17.83,17.83,148800.0,17.84,17.85,17.83,17.83,148800.0
2007-01-10 15:50:00,17.83,17.85,17.83,17.83,215600.0,17.83,17.85,17.83,17.83,215600.0
2007-01-10 15:55:00,17.83,17.86,17.8,17.83,327900.0,17.83,17.86,17.8,17.83,327900.0
2007-01-11 09:30:00,17.61,17.9,17.61,17.8,193200.0,17.61,17.9,17.61,17.8,193200.0
2007-01-11 09:35:00,17.78,17.87,17.77,17.83,79900.0,17.78,17.87,17.77,17.83,79900.0
2007-01-11 09:40:00,17.83,17.85,17.79,17.82,57900.0,17.83,17.85,17.79,17.82,57900.0
2007-01-11 09:45:00,17.82,17.83,17.76,17.8,105800.0,17.82,17.83,17.76,17.8,105800.0
2007-01-11 09:50:00,17.79,17.81,17.74,17.79,115400.0,17.79,17.81,17.74,17.79,115400.0
2007-01-11 09:55:00,17.79,17.82,17.78,17.82,56100.0,17.79,17.82,17.78,17.82,56100.0
2007-01-11 10:00:00,17.81,17.82,17.77,17.78,76800.0,17.81,17.82,17.77,17.78,76800.0
2007-01-11 10:05:00,17.78,17.78,17.72,17.75,135000.0,17.78,17.78,17.72,17.75,135000.0
2007-01-11 10:10:00,17.75,17.84,17.75,17.79,155700.0,17.75,17.84,17.75,17.79,155700.0
2007-01-11 10:15:00,17.8,17.8,17.74,17.76,121100.0,17.8,17.8,17.74,17.76,121100.0
2007-01-11 10:20:00,17.76,17.79,17.74,17.78,369300.0,17.76,17.79,17.74,17.78,369300.0
2007-01-11 10:25:00,17.79,17.83,17.78,17.78,547100.0,17.79,17.83,17.78,17.78,547100.0
2007-01-11 10:30:00,17.78,17.81,17.78,17.8,136100.0,17.78,17.81,17.78,17.8,136100.0
2007-01-11 10:35:00,17.8,17.83,17.79,17.82,296800.0,17.8,17.83,17.79,17.82,296800.0
2007-01-11 10:40:00,17.82,17.85,17.8,17.81,198400.0,17.82,17.85,17.8,17.81,198400.0
2007-01-11 10:45:00,17.81,17.82,17.8,17.8,209700.0,17.81,17.82,17.8,17.8,209700.0
2007-01-11 10:50:00,17.8,17.82,17.8,17.8,177600.0,17.8,17.82,17.8,17.8,177600.0
2007-01-11 10:55:00,17.8,17.82,17.8,17.81,152400.0,17.8,17.82,17.8,17.81,152400.0
2007-01-11 11:00:00,17.81,17.83,17.8,17.8,225600.0,17.81,17.83,17.8,17.8,225600.0
2007-01-11 11:05:00,17.81,17.83,17.8,17.83,130600.0,17.81,17.83,17.8,17.83,130600.0
2007-01-11 11:10:00,17.82,17.85,17.82,17.83,126700.0,17.82,17.85,17.82,17.83,126700.0
2007-01-11 11:15:00,17.83,17.84,17.83,17.84,33700.0,17.83,17.84,17.83,17.84,33700.0
2007-01-11 11:20:00,17.83,17.85,17.83,17.85,94300.0,17.83,17.85,17.83,17.85,94300.0
2007-01-11 11:25:00,17.84,17.89,17.84,17.86,167300.0,17.84,17.89,17.84,17.86,167300.0
2007-01-11 11:30:00,17.86,17.88,17.85,17.88,286200.0,17.86,17.88,17.85,17.88,286200.0
2007-01-11 11:35:00,17.89,17.9,17.87,17.9,285500.0,17.89,17.9,17.87,17.9,285500.0
2007-01-11 11:40:00,17.9,17.93,17.89,17.93,136900.0,17.9,17.93,17.89,17.93,136900.0
2007-01-11 11:45:00,17.93,17.94,17.9,17.92,182700.0,17.93,17.94,17.9,17.92,182700.0
2007-01-11 11:50:00,17.92,17.97,17.92,17.97,172500.0,17.92,17.97,17.92,17.97,172500.0
2007-01-11 11:55:00,17.97,17.99,17.93,17.94,280800.0,17.97,17.99,17.93,17.94,280800.0
2007-01-11 12:00:00,17.94,17.95,17.88,17.91,274900.0,17.94,17.95,17.88,17.91,274900.0
2007-01-11 12:05:00,17.91,17.95,17.91,17.94,184900.0,17.91,17.95,17.91,17.94,184900.0
2007-01-11 12:10:00,17.95,17.96,17.94,17.94,101300.0,17.95,17.96,17.94,17.94,101300.0
2007-01-11 12:15:00,17.95,17.97,17.94,17.96,56700.0,17.95,17.97,17.94,17.96,56700.0
2007-01-11 12:20:00,17.97,18.05,17.97,18.03,417000.0,17.97,18.05,17.97,18.03,417000.0
2007-01-11 12:25:00,18.03,18.04,18.01,18.01,178800.0,18.03,18.04,18.01,18.01,178800.0
2007-01-11 12:30:00,18.01,18.02,17.95,17.97,144700.0,18.01,18.02,17.95,17.97,144700.0
2007-01-11 12:35:00,17.98,17.99,17.97,17.98,47100.0,17.98,17.99,17.97,17.98,47100.0
2007-01-11 12:40:00,17.98,18.0,17.98,18.0,35100.0,17.98,18.0,17.98,18.0,35100.0
2007-01-11 12:45:00,17.99,18.02,17.99,18.01,82600.0,17.99,18.02,17.99,18.01,82600.0
2007-01-11 12:50:00,18.01,18.02,18.0,18.0,54000.0,18.01,18.02,18.0,18.0,54000.0
2007-01-11 12:55:00,18.0,18.01,17.97,17.97,98500.0,18.0,18.01,17.97,17.97,98500.0
2007-01-11 13:00:00,17.97,17.99,17.97,17.97,124600.0,17.97,17.99,17.97,17.97,124600.0
2007-01-11 13:05:00,17.98,17.98,17.97,17.97,22300.0,17.98,17.98,17.97,17.97,22300.0
2007-01-11 13:10:00,17.97,17.98,17.95,17.96,105100.0,17.97,17.98,17.95,17.96,105100.0
2007-01-11 13:15:00,17.95,17.99,17.95,17.96,153100.0,17.95,17.99,17.95,17.96,153100.0
2007-01-11 13:20:00,17.96,17.97,17.92,17.92,96000.0,17.96,17.97,17.92,17.92,96000.0
2007-01-11 13:25:00,17.91,17.92,17.9,17.9,101000.0,17.91,17.92,17.9,17.9,101000.0
2007-01-11 13:30:00,17.9,17.95,17.9,17.95,102000.0,17.9,17.95,17.9,17.95,102000.0
2007-01-11 13:35:00,17.94,17.96,17.94,17.95,114300.0,17.94,17.96,17.94,17.95,114300.0
2007-01-11 13:40:00,17.95,17.96,17.93,17.93,143800.0,17.95,17.96,17.93,17.93,143800.0
2007-01-11 13:45:00,17.93,17.95,17.93,17.94,215200.0,17.93,17.95,17.93,17.94,215200.0
2007-01-11 13:50:00,17.95,17.96,17.94,17.96,104600.0,17.95,17.96,17.94,17.96,104600.0
2007-01-11 13:55:00,17.96,17.96,17.93,17.95,156800.0,17.96,17.96,17.93,17.95,156800.0
2007-01-11 14:00:00,17.95,17.97,17.94,17.94,272000.0,17.95,17.97,17.94,17.94,272000.0
2007-01-11 14:05:00,17.95,17.99,17.95,17.98,349000.0,17.95,17.99,17.95,17.98,349000.0
2007-01-11 14:10:00,17.98,17.99,17.98,17.98,66200.0,17.98,17.99,17.98,17.98,66200.0
2007-01-11 14:15:00,17.99,17.99,17.98,17.98,78800.0,17.99,17.99,17.98,17.98,78800.0
2007-01-11 14:20:00,17.98,17.99,17.98,17.99,57700.0,17.98,17.99,17.98,17.99,57700.0
2007-01-11 14:25:00,17.99,18.01,17.98,17.99,269700.0,17.99,18.01,17.98,17.99,269700.0
2007-01-11 14:30:00,17.98,18.01,17.98,18.0,86700.0,17.98,18.01,17.98,18.0,86700.0
2007-01-11 14:35:00,18.01,18.03,17.98,18.0,192200.0,18.01,18.03,17.98,18.0,192200.0
2007-01-11 14:40:00,18.0,18.03,17.98,18.02,355600.0,18.0,18.03,17.98,18.02,355600.0
2007-01-11 14:45:00,18.02,18.04,17.99,18.01,209000.0,18.02,18.04,17.99,18.01,209000.0
2007-01-11 14:50:00,18.02,18.02,18.0,18.0,105900.0,18.02,18.02,18.0,18.0,105900.0
2007-01-11 14:55:00,18.0,18.01,17.98,17.98,126700.0,18.0,18.01,17.98,17.98,126700.0
2007-01-11 15:00:00,17.98,18.02,17.98,18.01,155000.0,17.98,18.02,17.98,18.01,155000.0
2007-01-11 15:05:00,18.0,18.03,18.0,18.03,117600.0,18.0,18.03,18.0,18.03,117600.0
2007-01-11 15:10:00,18.02,18.06,18.01,18.03,239300.0,18.02,18.06,18.01,18.03,239300.0
2007-01-11 15:15:00,18.04,18.04,18.02,18.02,177100.0,18.04,18.04,18.02,18.02,177100.0
2007-01-11 15:20:00,18.03,18.04,17.99,18.01,207700.0,18.03,18.04,17.99,18.01,207700.0
2007-01-11 15:25:00,18.01,18.06,17.99,18.05,278900.0,18.01,18.06,17.99,18.05,278900.0
2007-01-11 15:30:00,18.05,18.06,18.01,18.01,86200.0,18.05,18.06,18.01,18.01,86200.0
2007-01-11 15:35:00,18.01,18.04,18.0,18.03,277000.0,18.01,18.04,18.0,18.03,277000.0
2007-01-11 15:40:00,18.03,18.04,18.0,18.0,360000.0,18.03,18.04,18.0,18.0,360000.0
2007-01-11 15:45:00,18.0,18.01,17.94,17.97,219900.0,18.0,18.01,17.94,17.97,219900.0
2007-01-11 15:50:00,17.97,18.02,17.97,18.02,294200.0,17.97,18.02,17.97,18.02,294200.0
2007-01-11 15:55:00,18.01,18.06,18.01,18.02,636900.0,18.01,18.06,18.01,18.02,636900.0
2007-01-12 09:30:00,18.05,18.08,18.01,18.03,169100.0,18.05,18.08,18.01,18.03,169100.0
2007-01-12 09:35:00,18.03,18.25,18.03,18.2,371800.0,18.03,18.25,18.03,18.2,371800.0
2007-01-12 09:40:00,18.2,18.23,18.12,18.21,531900.0,18.2,18.23,18.12,18.21,531900.0
2007-01-12 09:45:00,18.23,18.24,18.16,18.2,779300.0,18.23,18.24,18.16,18.2,779300.0
2007-01-12 09:50:00,18.2,18.23,18.17,18.18,624400.0,18.2,18.23,18.17,18.18,624400.0
2007-01-12 09:55:00,18.18,18.2,18.17,18.17,272500.0,18.18,18.2,18.17,18.17,272500.0
2007-01-12 10:00:00,18.18,18.2,18.14,18.14,274100.0,18.18,18.2,18.14,18.14,274100.0
2007-01-12 10:05:00,18.15,18.19,18.15,18.17,329800.0,18.15,18.19,18.15,18.17,329800.0
2007-01-12 10:10:00,18.16,18.16,18.12,18.14,180800.0,18.16,18.16,18.12,18.14,180800.0
2007-01-12 10:15:00,18.14,18.18,18.14,18.17,107400.0,18.14,18.18,18.14,18.17,107400.0
2007-01-12 10:20:00,18.16,18.18,18.16,18.18,99300.0,18.16,18.18,18.16,18.18,99300.0
2007-01-12 10:25:00,18.18,18.2,18.18,18.19,74500.0,18.18,18.2,18.18,18.19,74500.0
2007-01-12 10:30:00,18.19,18.19,18.15,18.16,127900.0,18.19,18.19,18.15,18.16,127900.0
2007-01-12 10:35:00,18.16,18.19,18.15,18.18,163700.0,18.16,18.19,18.15,18.18,163700.0
2007-01-12 10:40:00,18.18,18.19,18.16,18.18,95500.0,18.18,18.19,18.16,18.18,95500.0
2007-01-12 10:45:00,18.18,18.21,18.18,18.2,143100.0,18.18,18.21,18.18,18.2,143100.0
2007-01-12 10:50:00,18.2,18.23,18.19,18.2,233900.0,18.2,18.23,18.19,18.2,233900.0
2007-01-12 10:55:00,18.2,18.24,18.2,18.23,288200.0,18.2,18.24,18.2,18.23,288200.0
2007-01-12 11:00:00,18.24,18.25,18.22,18.22,843900.0,18.24,18.25,18.22,18.22,843900.0
2007-01-12 11:05:00,18.22,18.22,18.19,18.21,82300.0,18.22,18.22,18.19,18.21,82300.0
2007-01-12 11:10:00,18.21,18.26,18.2,18.26,308500.0,18.21,18.26,18.2,18.26,308500.0
2007-01-12 11:15:00,18.25,18.28,18.24,18.24,244900.0,18.25,18.28,18.24,18.24,244900.0
2007-01-12 11:20:00,18.24,18.24,18.21,18.23,111000.0,18.24,18.24,18.21,18.23,111000.0
2007-01-12 11:25:00,18.24,18.31,18.23,18.3,259500.0,18.24,18.31,18.23,18.3,259500.0
2007-01-12 11:30:00,18.3,18.38,18.29,18.36,755300.0,18.3,18.38,18.29,18.36,755300.0
2007-01-12 11:35:00,18.36,18.39,18.35,18.35,336700.0,18.36,18.39,18.35,18.35,336700.0
2007-01-12 11:40:00,18.34,18.35,18.27,18.3,388300.0,18.34,18.35,18.27,18.3,388300.0
2007-01-12 11:45:00,18.31,18.34,18.26,18.31,151200.0,18.31,18.34,18.26,18.31,151200.0
2007-01-12 11:50:00,18.3,18.3,18.2,18.2,162900.0,18.3,18.3,18.2,18.2,162900.0
2007-01-12 11:55:00,18.21,18.22,18.18,18.2,241400.0,18.21,18.22,18.18,18.2,241400.0
2007-01-12 12:00:00,18.2,18.21,18.16,18.16,166400.0,18.2,18.21,18.16,18.16,166400.0
2007-01-12 12:05:00,18.16,18.24,18.15,18.21,253700.0,18.16,18.24,18.15,18.21,253700.0
2007-01-12 12:10:00,18.21,18.24,18.19,18.23,162200.0,18.21,18.24,18.19,18.23,162200.0
2007-01-12 12:15:00,18.23,18.23,18.19,18.19,47300.0,18.23,18.23,18.19,18.19,47300.0
2007-01-12 12:20:00,18.19,18.22,18.16,18.16,152900.0,18.19,18.22,18.16,18.16,152900.0
2007-01-12 12:25:00,18.16,18.17,18.11,18.17,88200.0,18.16,18.17,18.11,18.17,88200.0
2007-01-12 12:30:00,18.17,18.2,18.15,18.17,95500.0,18.17,18.2,18.15,18.17,95500.0
2007-01-12 12:35:00,18.18,18.19,18.15,18.19,116700.0,18.18,18.19,18.15,18.19,116700.0
2007-01-12 12:40:00,18.19,18.2,18.19,18.2,80700.0,18.19,18.2,18.19,18.2,80700.0
2007-01-12 12:45:00,18.21,18.23,18.2,18.21,65200.0,18.21,18.23,18.2,18.21,65200.0
2007-01-12 12:50:00,18.21,18.22,18.21,18.21,22900.0,18.21,18.22,18.21,18.21,22900.0
2007-01-12 12:55:00,18.22,18.22,18.2,18.21,36600.0,18.22,18.22,18.2,18.21,36600.0
2007-01-12 13:00:00,18.2,18.21,18.19,18.19,66200.0,18.2,18.21,18.19,18.19,66200.0
2007-01-12 13:05:00,18.19,18.19,18.15,18.17,58300.0,18.19,18.19,18.15,18.17,58300.0
2007-01-12 13:10:00,18.16,18.17,18.13,18.14,55700.0,18.16,18.17,18.13,18.14,55700.0
2007-01-12 13:15:00,18.13,18.14,18.08,18.12,154500.0,18.13,18.14,18.08,18.12,154500.0
2007-01-12 13:20:00,18.13,18.13,18.11,18.12,47700.0,18.13,18.13,18.11,18.12,47700.0
2007-01-12 13:25:00,18.12,18.13,18.12,18.13,27600.0,18.12,18.13,18.12,18.13,27600.0
2007-01-12 13:30:00,18.12,18.13,18.12,18.12,40700.0,18.12,18.13,18.12,18.12,40700.0
2007-01-12 13:35:00,18.12,18.14,18.11,18.13,80500.0,18.12,18.14,18.11,18.13,80500.0
2007-01-12 13:40:00,18.13,18.14,18.08,18.08,163500.0,18.13,18.14,18.08,18.08,163500.0
2007-01-12 13:45:00,18.08,18.11,18.08,18.1,30900.0,18.08,18.11,18.08,18.1,30900.0
2007-01-12 13:50:00,18.1,18.15,18.1,18.14,38600.0,18.1,18.15,18.1,18.14,38600.0
2007-01-12 13:55:00,18.15,18.15,18.13,18.14,25700.0,18.15,18.15,18.13,18.14,25700.0
2007-01-12 14:00:00,18.14,18.15,18.13,18.13,29100.0,18.14,18.15,18.13,18.13,29100.0
2007-01-12 14:05:00,18.14,18.14,18.1,18.1,34100.0,18.14,18.14,18.1,18.1,34100.0
2007-01-12 14:10:00,18.11,18.15,18.1,18.14,57900.0,18.11,18.15,18.1,18.14,57900.0
2007-01-12 14:15:00,18.15,18.15,18.13,18.13,74400.0,18.15,18.15,18.13,18.13,74400.0
2007-01-12 14:20:00,18.13,18.13,18.1,18.1,22000.0,18.13,18.13,18.1,18.1,22000.0
2007-01-12 14:25:00,18.11,18.12,18.09,18.11,154500.0,18.11,18.12,18.09,18.11,154500.0
2007-01-12 14:30:00,18.11,18.13,18.11,18.12,35900.0,18.11,18.13,18.11,18.12,35900.0
2007-01-12 14:35:00,18.13,18.13,18.12,18.12,33500.0,18.13,18.13,18.12,18.12,33500.0
2007-01-12 14:40:00,18.13,18.14,18.12,18.13,58200.0,18.13,18.14,18.12,18.13,58200.0
2007-01-12 14:45:00,18.14,18.15,18.13,18.14,100800.0,18.14,18.15,18.13,18.14,100800.0
2007-01-12 14:50:00,18.14,18.16,18.13,18.16,148300.0,18.14,18.16,18.13,18.16,148300.0
2007-01-12 14:55:00,18.16,18.21,18.15,18.21,201300.0,18.16,18.21,18.15,18.21,201300.0
2007-01-12 15:00:00,18.2,18.21,18.17,18.17,134400.0,18.2,18.21,18.17,18.17,134400.0
2007-01-12 15:05:00,18.17,18.21,18.17,18.21,85200.0,18.17,18.21,18.17,18.21,85200.0
2007-01-12 15:10:00,18.2,18.22,18.18,18.22,219900.0,18.2,18.22,18.18,18.22,219900.0
2007-01-12 15:15:00,18.23,18.23,18.18,18.19,105500.0,18.23,18.23,18.18,18.19,105500.0
2007-01-12 15:20:00,18.18,18.25,18.18,18.21,448200.0,18.18,18.25,18.18,18.21,448200.0
2007-01-12 15:25:00,18.21,18.23,18.19,18.2,111600.0,18.21,18.23,18.19,18.2,111600.0
2007-01-12 15:30:00,18.19,18.2,18.13,18.19,212900.0,18.19,18.2,18.13,18.19,212900.0
2007-01-12 15:35:00,18.2,18.2,18.17,18.17,147200.0,18.2,18.2,18.17,18.17,147200.0
2007-01-12 15:40:00,18.17,18.25,18.17,18.18,397100.0,18.17,18.25,18.17,18.18,397100.0
2007-01-12 15:45:00,18.18,18.2,18.18,18.18,195100.0,18.18,18.2,18.18,18.18,195100.0
2007-01-12 15:50:00,18.18,18.19,18.16,18.16,138400.0,18.18,18.19,18.16,18.16,138400.0
2007-01-12 15:55:00,18.16,18.2,18.16,18.2,191100.0,18.16,18.2,18.16,18.2,191100.0
2007-01-16 09:30:00,18.37,18.37,18.24,18.29,407100.0,18.37,18.37,18.24,18.29,407100.0
2007-01-16 09:35:00,18.28,18.33,18.28,18.31,156100.0,18.28,18.33,18.28,18.31,156100.0
2007-01-16 09:40:00,18.32,18.42,18.3,18.36,268800.0,18.32,18.42,18.3,18.36,268800.0
2007-01-16 09:45:00,18.35,18.4,18.3,18.33,394100.0,18.35,18.4,18.3,18.33,394100.0
2007-01-16 09:50:00,18.33,18.33,18.28,18.33,186700.0,18.33,18.33,18.28,18.33,186700.0
2007-01-16 09:55:00,18.33,18.37,18.28,18.31,154000.0,18.33,18.37,18.28,18.31,154000.0
2007-01-16 10:00:00,18.32,18.33,18.3,18.32,68600.0,18.32,18.33,18.3,18.32,68600.0
2007-01-16 10:05:00,18.31,18.32,18.26,18.26,99200.0,18.31,18.32,18.26,18.26,99200.0
2007-01-16 10:10:00,18.26,18.31,18.26,18.28,200400.0,18.26,18.31,18.26,18.28,200400.0
2007-01-16 10:15:00,18.27,18.3,18.27,18.28,245900.0,18.27,18.3,18.27,18.28,245900.0
2007-01-16 10:20:00,18.28,18.29,18.27,18.29,99400.0,18.28,18.29,18.27,18.29,99400.0
2007-01-16 10:25:00,18.29,18.29,18.21,18.22,187500.0,18.29,18.29,18.21,18.22,187500.0
2007-01-16 10:30:00,18.22,18.27,18.21,18.22,141100.0,18.22,18.27,18.21,18.22,141100.0
2007-01-16 10:35:00,18.22,18.33,18.22,18.32,192100.0,18.22,18.33,18.22,18.32,192100.0
2007-01-16 10:40:00,18.32,18.34,18.3,18.3,60700.0,18.32,18.34,18.3,18.3,60700.0
2007-01-16 10:45:00,18.3,18.31,18.28,18.28,85100.0,18.3,18.31,18.28,18.28,85100.0
2007-01-16 10:50:00,18.28,18.29,18.23,18.24,96500.0,18.28,18.29,18.23,18.24,96500.0
2007-01-16 10:55:00,18.24,18.24,18.23,18.24,54000.0,18.24,18.24,18.23,18.24,54000.0
2007-01-16 11:00:00,18.24,18.25,18.23,18.24,48400.0,18.24,18.25,18.23,18.24,48400.0
2007-01-16 11:05:00,18.24,18.25,18.24,18.24,64300.0,18.24,18.25,18.24,18.24,64300.0
2007-01-16 11:10:00,18.23,18.27,18.23,18.26,141000.0,18.23,18.27,18.23,18.26,141000.0
2007-01-16 11:15:00,18.26,18.29,18.26,18.28,93800.0,18.26,18.29,18.26,18.28,93800.0
2007-01-16 11:20:00,18.29,18.31,18.28,18.31,87100.0,18.29,18.31,18.28,18.31,87100.0
2007-01-16 11:25:00,18.31,18.32,18.3,18.32,87100.0,18.31,18.32,18.3,18.32,87100.0
2007-01-16 11:30:00,18.33,18.35,18.3,18.35,147200.0,18.33,18.35,18.3,18.35,147200.0
2007-01-16 11:35:00,18.35,18.4,18.35,18.39,196600.0,18.35,18.4,18.35,18.39,196600.0
2007-01-16 11:40:00,18.4,18.4,18.36,18.36,61400.0,18.4,18.4,18.36,18.36,61400.0
2007-01-16 11:45:00,18.36,18.37,18.33,18.33,134800.0,18.36,18.37,18.33,18.33,134800.0
2007-01-16 11:50:00,18.33,18.33,18.29,18.31,168600.0,18.33,18.33,18.29,18.31,168600.0
2007-01-16 11:55:00,18.3,18.33,18.28,18.28,101500.0,18.3,18.33,18.28,18.28,101500.0
2007-01-16 12:00:00,18.28,18.29,18.28,18.29,28200.0,18.28,18.29,18.28,18.29,28200.0
2007-01-16 12:05:00,18.28,18.31,18.28,18.31,27600.0,18.28,18.31,18.28,18.31,27600.0
2007-01-16 12:10:00,18.31,18.31,18.22,18.26,580300.0,18.31,18.31,18.22,18.26,580300.0
2007-01-16 12:15:00,18.26,18.26,18.23,18.23,139700.0,18.26,18.26,18.23,18.23,139700.0
2007-01-16 12:20:00,18.24,18.25,18.23,18.23,83000.0,18.24,18.25,18.23,18.23,83000.0
2007-01-16 12:25:00,18.23,18.24,18.23,18.23,48600.0,18.23,18.24,18.23,18.23,48600.0
2007-01-16 12:30:00,18.23,18.24,18.23,18.23,59200.0,18.23,18.24,18.23,18.23,59200.0
2007-01-16 12:35:00,18.24,18.24,18.23,18.23,91100.0,18.24,18.24,18.23,18.23,91100.0
2007-01-16 12:40:00,18.23,18.24,18.18,18.19,166500.0,18.23,18.24,18.18,18.19,166500.0
2007-01-16 12:45:00,18.19,18.21,18.18,18.2,142000.0,18.19,18.21,18.18,18.2,142000.0
2007-01-16 12:50:00,18.2,18.21,18.16,18.17,137300.0,18.2,18.21,18.16,18.17,137300.0
2007-01-16 12:55:00,18.17,18.2,18.16,18.19,94900.0,18.17,18.2,18.16,18.19,94900.0
2007-01-16 13:00:00,18.19,18.2,18.16,18.16,55000.0,18.19,18.2,18.16,18.16,55000.0
2007-01-16 13:05:00,18.16,18.17,18.15,18.17,46900.0,18.16,18.17,18.15,18.17,46900.0
2007-01-16 13:10:00,18.17,18.17,18.12,18.12,100900.0,18.17,18.17,18.12,18.12,100900.0
2007-01-16 13:15:00,18.12,18.13,18.1,18.1,46100.0,18.12,18.13,18.1,18.1,46100.0
2007-01-16 13:20:00,18.11,18.11,18.07,18.09,201500.0,18.11,18.11,18.07,18.09,201500.0
2007-01-16 13:25:00,18.08,18.12,18.08,18.1,165600.0,18.08,18.12,18.08,18.1,165600.0
2007-01-16 13:30:00,18.11,18.12,18.1,18.12,58100.0,18.11,18.12,18.1,18.12,58100.0
2007-01-16 13:35:00,18.11,18.12,18.11,18.11,52600.0,18.11,18.12,18.11,18.11,52600.0
2007-01-16 13:40:00,18.11,18.12,18.06,18.08,208300.0,18.11,18.12,18.06,18.08,208300.0
2007-01-16 13:45:00,18.07,18.08,18.05,18.07,83700.0,18.07,18.08,18.05,18.07,83700.0
2007-01-16 13:50:00,18.07,18.07,18.05,18.06,50400.0,18.07,18.07,18.05,18.06,50400.0
2007-01-16 13:55:00,18.06,18.08,18.05,18.08,144900.0,18.06,18.08,18.05,18.08,144900.0
2007-01-16 14:00:00,18.08,18.12,18.08,18.11,158500.0,18.08,18.12,18.08,18.11,158500.0
2007-01-16 14:05:00,18.11,18.11,18.1,18.11,49900.0,18.11,18.11,18.1,18.11,49900.0
2007-01-16 14:10:00,18.11,18.13,18.1,18.13,111800.0,18.11,18.13,18.1,18.13,111800.0
2007-01-16 14:15:00,18.12,18.19,18.12,18.19,192100.0,18.12,18.19,18.12,18.19,192100.0
2007-01-16 14:20:00,18.19,18.22,18.18,18.21,125900.0,18.19,18.22,18.18,18.21,125900.0
2007-01-16 14:25:00,18.2,18.24,18.2,18.22,112800.0,18.2,18.24,18.2,18.22,112800.0
2007-01-16 14:30:00,18.22,18.22,18.18,18.21,200100.0,18.22,18.22,18.18,18.21,200100.0
2007-01-16 14:35:00,18.2,18.21,18.2,18.2,33900.0,18.2,18.21,18.2,18.2,33900.0
2007-01-16 14:40:00,18.21,18.23,18.2,18.2,160800.0,18.21,18.23,18.2,18.2,160800.0
2007-01-16 14:45:00,18.2,18.26,18.2,18.21,128600.0,18.2,18.26,18.2,18.21,128600.0
2007-01-16 14:50:00,18.21,18.23,18.21,18.22,100800.0,18.21,18.23,18.21,18.22,100800.0
2007-01-16 14:55:00,18.23,18.37,18.19,18.2,158600.0,18.23,18.37,18.19,18.2,158600.0
2007-01-16 15:00:00,18.2,18.2,18.18,18.19,97600.0,18.2,18.2,18.18,18.19,97600.0
2007-01-16 15:05:00,18.2,18.2,18.19,18.19,50900.0,18.2,18.2,18.19,18.19,50900.0
2007-01-16 15:10:00,18.19,18.2,18.14,18.18,166800.0,18.19,18.2,18.14,18.18,166800.0
2007-01-16 15:15:00,18.17,18.18,18.17,18.17,61400.0,18.17,18.18,18.17,18.17,61400.0
2007-01-16 15:20:00,18.17,18.17,18.14,18.17,141400.0,18.17,18.17,18.14,18.17,141400.0
2007-01-16 15:25:00,18.17,18.37,18.15,18.15,99300.0,18.17,18.37,18.15,18.15,99300.0
2007-01-16 15:30:00,18.16,18.16,18.11,18.14,171300.0,18.16,18.16,18.11,18.14,171300.0
2007-01-16 15:35:00,18.13,18.14,18.06,18.07,286600.0,18.13,18.14,18.06,18.07,286600.0
2007-01-16 15:40:00,18.06,18.1,18.04,18.1,192800.0,18.06,18.1,18.04,18.1,192800.0
2007-01-16 15:45:00,18.09,18.1,18.06,18.09,187000.0,18.09,18.1,18.06,18.09,187000.0
2007-01-16 15:50:00,18.08,18.13,18.08,18.13,231600.0,18.08,18.13,18.08,18.13,231600.0
2007-01-16 15:55:00,18.13,18.15,18.11,18.14,405900.0,18.13,18.15,18.11,18.14,405900.0
2007-01-17 09:30:00,18.12,18.13,18.04,18.05,195500.0,18.12,18.13,18.04,18.05,195500.0
2007-01-17 09:35:00,18.06,18.14,18.05,18.07,73000.0,18.06,18.14,18.05,18.07,73000.0
2007-01-17 09:40:00,18.08,18.1,18.05,18.1,87100.0,18.08,18.1,18.05,18.1,87100.0
2007-01-17 09:45:00,18.1,18.15,18.07,18.1,376700.0,18.1,18.15,18.07,18.1,376700.0
2007-01-17 09:50:00,18.09,18.12,18.08,18.1,101800.0,18.09,18.12,18.08,18.1,101800.0
2007-01-17 09:55:00,18.09,18.1,18.05,18.07,104300.0,18.09,18.1,18.05,18.07,104300.0
2007-01-17 10:00:00,18.06,18.06,18.0,18.04,162600.0,18.06,18.06,18.0,18.04,162600.0
2007-01-17 10:05:00,18.04,18.05,18.02,18.02,75400.0,18.04,18.05,18.02,18.02,75400.0
2007-01-17 10:10:00,18.03,18.04,18.02,18.03,55700.0,18.03,18.04,18.02,18.03,55700.0
2007-01-17 10:15:00,18.03,18.05,18.02,18.03,43000.0,18.03,18.05,18.02,18.03,43000.0
2007-01-17 10:20:00,18.03,18.05,18.03,18.04,58500.0,18.03,18.05,18.03,18.04,58500.0
2007-01-17 10:25:00,18.04,18.05,18.03,18.05,49500.0,18.04,18.05,18.03,18.05,49500.0
2007-01-17 10:30:00,18.05,18.05,17.98,18.0,252500.0,18.05,18.05,17.98,18.0,252500.0
2007-01-17 10:35:00,18.0,18.05,17.99,18.04,206800.0,18.0,18.05,17.99,18.04,206800.0
2007-01-17 10:40:00,18.04,18.05,18.04,18.05,31800.0,18.04,18.05,18.04,18.05,31800.0
2007-01-17 10:45:00,18.04,18.05,18.04,18.04,29000.0,18.04,18.05,18.04,18.04,29000.0
2007-01-17 10:50:00,18.04,18.04,18.03,18.04,29800.0,18.04,18.04,18.03,18.04,29800.0
2007-01-17 10:55:00,18.04,18.07,18.03,18.07,62500.0,18.04,18.07,18.03,18.07,62500.0
2007-01-17 11:00:00,18.07,18.07,18.05,18.06,72200.0,18.07,18.07,18.05,18.06,72200.0
2007-01-17 11:05:00,18.06,18.07,18.05,18.07,62000.0,18.06,18.07,18.05,18.07,62000.0
2007-01-17 11:10:00,18.07,18.08,18.06,18.08,41400.0,18.07,18.08,18.06,18.08,41400.0
2007-01-17 11:15:00,18.08,18.12,18.07,18.1,140400.0,18.08,18.12,18.07,18.1,140400.0
2007-01-17 11:20:00,18.1,18.13,18.1,18.12,158100.0,18.1,18.13,18.1,18.12,158100.0
2007-01-17 11:25:00,18.12,18.12,18.1,18.1,77300.0,18.12,18.12,18.1,18.1,77300.0
2007-01-17 11:30:00,18.1,18.11,18.1,18.11,51600.0,18.1,18.11,18.1,18.11,51600.0
2007-01-17 11:35:00,18.1,18.11,18.08,18.08,96000.0,18.1,18.11,18.08,18.08,96000.0
2007-01-17 11:40:00,18.09,18.09,18.08,18.08,64900.0,18.09,18.09,18.08,18.08,64900.0
2007-01-17 11:45:00,18.09,18.1,18.08,18.1,58400.0,18.09,18.1,18.08,18.1,58400.0
2007-01-17 11:50:00,18.1,18.1,18.09,18.1,36300.0,18.1,18.1,18.09,18.1,36300.0
2007-01-17 11:55:00,18.1,18.12,18.09,18.12,63400.0,18.1,18.12,18.09,18.12,63400.0
2007-01-17 12:00:00,18.12,18.13,18.11,18.13,96100.0,18.12,18.13,18.11,18.13,96100.0
2007-01-17 12:05:00,18.13,18.14,18.12,18.14,73000.0,18.13,18.14,18.12,18.14,73000.0
2007-01-17 12:10:00,18.14,18.18,18.14,18.18,102500.0,18.14,18.18,18.14,18.18,102500.0
2007-01-17 12:15:00,18.17,18.24,18.17,18.24,301900.0,18.17,18.24,18.17,18.24,301900.0
2007-01-17 12:20:00,18.23,18.23,18.19,18.2,138300.0,18.23,18.23,18.19,18.2,138300.0
2007-01-17 12:25:00,18.2,18.22,18.19,18.19,128500.0,18.2,18.22,18.19,18.19,128500.0
2007-01-17 12:30:00,18.2,18.21,18.19,18.2,137000.0,18.2,18.21,18.19,18.2,137000.0
2007-01-17 12:35:00,18.2,18.2,18.19,18.19,18900.0,18.2,18.2,18.19,18.19,18900.0
2007-01-17 12:40:00,18.2,18.2,18.19,18.19,77300.0,18.2,18.2,18.19,18.19,77300.0
2007-01-17 12:45:00,18.2,18.23,18.2,18.23,92100.0,18.2,18.23,18.2,18.23,92100.0
2007-01-17 12:50:00,18.23,18.25,18.23,18.24,56500.0,18.23,18.25,18.23,18.24,56500.0
2007-01-17 12:55:00,18.25,18.31,18.24,18.29,255700.0,18.25,18.31,18.24,18.29,255700.0
2007-01-17 13:00:00,18.3,18.34,18.29,18.31,124600.0,18.3,18.34,18.29,18.31,124600.0
2007-01-17 13:05:00,18.31,18.31,18.27,18.27,40400.0,18.31,18.31,18.27,18.27,40400.0
2007-01-17 13:10:00,18.28,18.31,18.28,18.29,60400.0,18.28,18.31,18.28,18.29,60400.0
2007-01-17 13:15:00,18.3,18.3,18.29,18.3,61000.0,18.3,18.3,18.29,18.3,61000.0
2007-01-17 13:20:00,18.3,18.3,18.28,18.28,20300.0,18.3,18.3,18.28,18.28,20300.0
2007-01-17 13:25:00,18.28,18.28,18.26,18.27,65200.0,18.28,18.28,18.26,18.27,65200.0
2007-01-17 13:30:00,18.27,18.29,18.26,18.29,43000.0,18.27,18.29,18.26,18.29,43000.0
2007-01-17 13:35:00,18.28,18.3,18.28,18.29,68700.0,18.28,18.3,18.28,18.29,68700.0
2007-01-17 13:40:00,18.3,18.3,18.28,18.28,36600.0,18.3,18.3,18.28,18.28,36600.0
2007-01-17 13:45:00,18.28,18.29,18.28,18.29,21900.0,18.28,18.29,18.28,18.29,21900.0
2007-01-17 13:50:00,18.28,18.29,18.28,18.28,26200.0,18.28,18.29,18.28,18.28,26200.0
2007-01-17 13:55:00,18.28,18.29,18.28,18.29,21200.0,18.28,18.29,18.28,18.29,21200.0
2007-01-17 14:00:00,18.29,18.29,18.27,18.27,51200.0,18.29,18.29,18.27,18.27,51200.0
2007-01-17 14:05:00,18.28,18.29,18.27,18.29,53400.0,18.28,18.29,18.27,18.29,53400.0
2007-01-17 14:10:00,18.28,18.29,18.24,18.25,108100.0,18.28,18.29,18.24,18.25,108100.0
2007-01-17 14:15:00,18.25,18.27,18.24,18.25,68400.0,18.25,18.27,18.24,18.25,68400.0
2007-01-17 14:20:00,18.24,18.25,18.21,18.22,102900.0,18.24,18.25,18.21,18.22,102900.0
2007-01-17 14:25:00,18.21,18.22,18.21,18.22,61300.0,18.21,18.22,18.21,18.22,61300.0
2007-01-17 14:30:00,18.22,18.23,18.21,18.22,47300.0,18.22,18.23,18.21,18.22,47300.0
2007-01-17 14:35:00,18.22,18.23,18.19,18.2,146000.0,18.22,18.23,18.19,18.2,146000.0
2007-01-17 14:40:00,18.21,18.21,18.16,18.19,115600.0,18.21,18.21,18.16,18.19,115600.0
2007-01-17 14:45:00,18.19,18.21,18.16,18.16,92500.0,18.19,18.21,18.16,18.16,92500.0
2007-01-17 14:50:00,18.16,18.17,18.11,18.17,170200.0,18.16,18.17,18.11,18.17,170200.0
2007-01-17 14:55:00,18.17,18.18,18.15,18.17,44500.0,18.17,18.18,18.15,18.17,44500.0
2007-01-17 15:00:00,18.17,18.18,18.16,18.17,75100.0,18.17,18.18,18.16,18.17,75100.0
2007-01-17 15:05:00,18.17,18.18,18.15,18.15,79000.0,18.17,18.18,18.15,18.15,79000.0
2007-01-17 15:10:00,18.15,18.15,18.1,18.15,131500.0,18.15,18.15,18.1,18.15,131500.0
2007-01-17 15:15:00,18.15,18.17,18.14,18.16,37700.0,18.15,18.17,18.14,18.16,37700.0
2007-01-17 15:20:00,18.17,18.18,18.14,18.14,58700.0,18.17,18.18,18.14,18.14,58700.0
2007-01-17 15:25:00,18.15,18.16,18.14,18.16,41100.0,18.15,18.16,18.14,18.16,41100.0
2007-01-17 15:30:00,18.15,18.17,18.15,18.17,52900.0,18.15,18.17,18.15,18.17,52900.0
2007-01-17 15:35:00,18.16,18.22,18.16,18.2,111400.0,18.16,18.22,18.16,18.2,111400.0
2007-01-17 15:40:00,18.19,18.22,18.18,18.22,119300.0,18.19,18.22,18.18,18.22,119300.0
2007-01-17 15:45:00,18.22,18.23,18.2,18.21,127800.0,18.22,18.23,18.2,18.21,127800.0
2007-01-17 15:50:00,18.21,18.22,18.17,18.19,109600.0,18.21,18.22,18.17,18.19,109600.0
2007-01-17 15:55:00,18.19,18.21,18.18,18.21,177900.0,18.19,18.21,18.18,18.21,177900.0
2007-01-18 09:30:00,18.21,18.33,18.2,18.31,136800.0,18.21,18.33,18.2,18.31,136800.0
2007-01-18 09:35:00,18.32,18.33,18.2,18.2,112400.0,18.32,18.33,18.2,18.2,112400.0
2007-01-18 09:40:00,18.2,18.27,18.2,18.2,146400.0,18.2,18.27,18.2,18.2,146400.0
2007-01-18 09:45:00,18.2,18.21,18.14,18.15,61300.0,18.2,18.21,18.14,18.15,61300.0
2007-01-18 09:50:00,18.15,18.18,18.1,18.18,96300.0,18.15,18.18,18.1,18.18,96300.0
2007-01-18 09:55:00,18.18,18.2,18.12,18.16,98600.0,18.18,18.2,18.12,18.16,98600.0
2007-01-18 10:00:00,18.15,18.19,18.13,18.16,67300.0,18.15,18.19,18.13,18.16,67300.0
2007-01-18 10:05:00,18.16,18.23,18.13,18.15,131000.0,18.16,18.23,18.13,18.15,131000.0
2007-01-18 10:10:00,18.15,18.16,18.1,18.1,30900.0,18.15,18.16,18.1,18.1,30900.0
2007-01-18 10:15:00,18.1,18.12,18.1,18.11,50600.0,18.1,18.12,18.1,18.11,50600.0
2007-01-18 10:20:00,18.1,18.15,18.1,18.13,94900.0,18.1,18.15,18.1,18.13,94900.0
2007-01-18 10:25:00,18.12,18.16,18.1,18.15,51100.0,18.12,18.16,18.1,18.15,51100.0
2007-01-18 10:30:00,18.15,18.19,18.15,18.17,38700.0,18.15,18.19,18.15,18.17,38700.0
2007-01-18 10:35:00,18.17,18.18,18.16,18.16,16700.0,18.17,18.18,18.16,18.16,16700.0
2007-01-18 10:40:00,18.16,18.18,18.12,18.17,77100.0,18.16,18.18,18.12,18.17,77100.0
2007-01-18 10:45:00,18.17,18.2,18.17,18.18,42300.0,18.17,18.2,18.17,18.18,42300.0
2007-01-18 10:50:00,18.17,18.2,18.17,18.2,31600.0,18.17,18.2,18.17,18.2,31600.0
2007-01-18 10:55:00,18.2,18.2,18.17,18.17,38700.0,18.2,18.2,18.17,18.17,38700.0
2007-01-18 11:00:00,18.17,18.18,18.14,18.14,38300.0,18.17,18.18,18.14,18.14,38300.0
2007-01-18 11:05:00,18.14,18.16,18.14,18.14,28900.0,18.14,18.16,18.14,18.14,28900.0
2007-01-18 11:10:00,18.14,18.18,18.14,18.18,73000.0,18.14,18.18,18.14,18.18,73000.0
2007-01-18 11:15:00,18.18,18.21,18.17,18.2,76800.0,18.18,18.21,18.17,18.2,76800.0
2007-01-18 11:20:00,18.2,18.2,18.17,18.18,45300.0,18.2,18.2,18.17,18.18,45300.0
2007-01-18 11:25:00,18.18,18.18,18.17,18.18,36000.0,18.18,18.18,18.17,18.18,36000.0
2007-01-18 11:30:00,18.18,18.18,18.14,18.14,29400.0,18.18,18.18,18.14,18.14,29400.0
2007-01-18 11:35:00,18.15,18.18,18.14,18.17,58400.0,18.15,18.18,18.14,18.17,58400.0
2007-01-18 11:40:00,18.16,18.17,18.16,18.17,33900.0,18.16,18.17,18.16,18.17,33900.0
2007-01-18 11:45:00,18.16,18.17,18.14,18.15,44100.0,18.16,18.17,18.14,18.15,44100.0
2007-01-18 11:50:00,18.14,18.17,18.14,18.14,84800.0,18.14,18.17,18.14,18.14,84800.0
2007-01-18 11:55:00,18.14,18.15,18.14,18.14,48600.0,18.14,18.15,18.14,18.14,48600.0
2007-01-18 12:00:00,18.14,18.15,18.12,18.13,62100.0,18.14,18.15,18.12,18.13,62100.0
2007-01-18 12:05:00,18.13,18.15,18.13,18.14,55100.0,18.13,18.15,18.13,18.14,55100.0
2007-01-18 12:10:00,18.14,18.14,18.13,18.13,14400.0,18.14,18.14,18.13,18.13,14400.0
2007-01-18 12:15:00,18.14,18.16,18.13,18.15,74900.0,18.14,18.16,18.13,18.15,74900.0
2007-01-18 12:20:00,18.15,18.16,18.12,18.14,50200.0,18.15,18.16,18.12,18.14,50200.0
2007-01-18 12:25:00,18.13,18.14,18.12,18.12,30400.0,18.13,18.14,18.12,18.12,30400.0
2007-01-18 12:30:00,18.12,18.13,18.11,18.12,28000.0,18.12,18.13,18.11,18.12,28000.0
2007-01-18 12:35:00,18.11,18.12,18.11,18.11,17200.0,18.11,18.12,18.11,18.11,17200.0
2007-01-18 12:40:00,18.11,18.16,18.1,18.15,127200.0,18.11,18.16,18.1,18.15,127200.0
2007-01-18 12:45:00,18.15,18.17,18.15,18.17,63800.0,18.15,18.17,18.15,18.17,63800.0
2007-01-18 12:50:00,18.16,18.17,18.14,18.14,23700.0,18.16,18.17,18.14,18.14,23700.0
2007-01-18 12:55:00,18.14,18.15,18.1,18.11,79100.0,18.14,18.15,18.1,18.11,79100.0
2007-01-18 13:00:00,18.12,18.14,18.12,18.13,22700.0,18.12,18.14,18.12,18.13,22700.0
2007-01-18 13:05:00,18.13,18.16,18.13,18.15,57300.0,18.13,18.16,18.13,18.15,57300.0
2007-01-18 13:10:00,18.15,18.16,18.15,18.15,99500.0,18.15,18.16,18.15,18.15,99500.0
2007-01-18 13:15:00,18.15,18.16,18.14,18.14,29600.0,18.15,18.16,18.14,18.14,29600.0
2007-01-18 13:20:00,18.14,18.16,18.14,18.15,29700.0,18.14,18.16,18.14,18.15,29700.0
2007-01-18 13:25:00,18.15,18.16,18.15,18.15,12100.0,18.15,18.16,18.15,18.15,12100.0
2007-01-18 13:30:00,18.15,18.16,18.14,18.15,14300.0,18.15,18.16,18.14,18.15,14300.0
2007-01-18 13:35:00,18.15,18.15,18.14,18.14,23600.0,18.15,18.15,18.14,18.14,23600.0
2007-01-18 13:40:00,18.14,18.15,18.13,18.14,46900.0,18.14,18.15,18.13,18.14,46900.0
2007-01-18 13:45:00,18.14,18.14,18.11,18.13,43400.0,18.14,18.14,18.11,18.13,43400.0
2007-01-18 13:50:00,18.12,18.13,18.11,18.12,34900.0,18.12,18.13,18.11,18.12,34900.0
2007-01-18 13:55:00,18.12,18.13,18.11,18.12,27000.0,18.12,18.13,18.11,18.12,27000.0
2007-01-18 14:00:00,18.13,18.13,18.09,18.09,49400.0,18.13,18.13,18.09,18.09,49400.0
2007-01-18 14:05:00,18.1,18.11,18.09,18.11,32700.0,18.1,18.11,18.09,18.11,32700.0
2007-01-18 14:10:00,18.11,18.13,18.11,18.13,32200.0,18.11,18.13,18.11,18.13,32200.0
2007-01-18 14:15:00,18.13,18.15,18.13,18.14,47300.0,18.13,18.15,18.13,18.14,47300.0
2007-01-18 14:20:00,18.14,18.15,18.11,18.11,31600.0,18.14,18.15,18.11,18.11,31600.0
2007-01-18 14:25:00,18.11,18.14,18.1,18.11,65200.0,18.11,18.14,18.1,18.11,65200.0
2007-01-18 14:30:00,18.1,18.11,18.09,18.09,33200.0,18.1,18.11,18.09,18.09,33200.0
2007-01-18 14:35:00,18.1,18.11,18.09,18.11,42100.0,18.1,18.11,18.09,18.11,42100.0
2007-01-18 14:40:00,18.11,18.16,18.1,18.14,88100.0,18.11,18.16,18.1,18.14,88100.0
2007-01-18 14:45:00,18.15,18.15,18.12,18.13,33800.0,18.15,18.15,18.12,18.13,33800.0
2007-01-18 14:50:00,18.12,18.13,18.11,18.13,60300.0,18.12,18.13,18.11,18.13,60300.0
2007-01-18 14:55:00,18.13,18.16,18.12,18.13,69900.0,18.13,18.16,18.12,18.13,69900.0
2007-01-18 15:00:00,18.13,18.13,18.11,18.12,87400.0,18.13,18.13,18.11,18.12,87400.0
2007-01-18 15:05:00,18.12,18.12,18.11,18.11,38900.0,18.12,18.12,18.11,18.11,38900.0
2007-01-18 15:10:00,18.11,18.12,18.1,18.11,34400.0,18.11,18.12,18.1,18.11,34400.0
2007-01-18 15:15:00,18.11,18.13,18.1,18.1,39500.0,18.11,18.13,18.1,18.1,39500.0
2007-01-18 15:20:00,18.1,18.11,18.08,18.08,82700.0,18.1,18.11,18.08,18.08,82700.0
2007-01-18 15:25:00,18.09,18.12,18.08,18.11,45400.0,18.09,18.12,18.08,18.11,45400.0
2007-01-18 15:30:00,18.12,18.12,18.09,18.1,41100.0,18.12,18.12,18.09,18.1,41100.0
2007-01-18 15:35:00,18.1,18.13,18.1,18.12,42000.0,18.1,18.13,18.1,18.12,42000.0
2007-01-18 15:40:00,18.13,18.14,18.11,18.12,46900.0,18.13,18.14,18.11,18.12,46900.0
2007-01-18 15:45:00,18.13,18.13,18.08,18.09,102600.0,18.13,18.13,18.08,18.09,102600.0
2007-01-18 15:50:00,18.09,18.12,18.09,18.11,132400.0,18.09,18.12,18.09,18.11,132400.0
2007-01-18 15:55:00,18.11,18.12,18.08,18.1,251400.0,18.11,18.12,18.08,18.1,251400.0
2007-01-19 09:30:00,18.1,18.11,18.0,18.07,507800.0,18.1,18.11,18.0,18.07,507800.0
2007-01-19 09:35:00,18.07,18.1,18.05,18.09,51600.0,18.07,18.1,18.05,18.09,51600.0
2007-01-19 09:40:00,18.08,18.1,18.08,18.1,97200.0,18.08,18.1,18.08,18.1,97200.0
2007-01-19 09:45:00,18.1,18.13,18.09,18.12,175000.0,18.1,18.13,18.09,18.12,175000.0
2007-01-19 09:50:00,18.12,18.12,18.07,18.07,40200.0,18.12,18.12,18.07,18.07,40200.0
2007-01-19 09:55:00,18.08,18.15,18.07,18.14,54400.0,18.08,18.15,18.07,18.14,54400.0
2007-01-19 10:00:00,18.15,18.16,18.13,18.13,87200.0,18.15,18.16,18.13,18.13,87200.0
2007-01-19 10:05:00,18.14,18.15,18.09,18.11,88700.0,18.14,18.15,18.09,18.11,88700.0
2007-01-19 10:10:00,18.1,18.13,18.08,18.08,90700.0,18.1,18.13,18.08,18.08,90700.0
2007-01-19 10:15:00,18.09,18.09,18.05,18.08,95600.0,18.09,18.09,18.05,18.08,95600.0
2007-01-19 10:20:00,18.08,18.08,18.04,18.06,50500.0,18.08,18.08,18.04,18.06,50500.0
2007-01-19 10:25:00,18.05,18.08,18.03,18.04,87200.0,18.05,18.08,18.03,18.04,87200.0
2007-01-19 10:30:00,18.04,18.08,18.04,18.08,70400.0,18.04,18.08,18.04,18.08,70400.0
2007-01-19 10:35:00,18.07,18.1,18.05,18.1,95900.0,18.07,18.1,18.05,18.1,95900.0
2007-01-19 10:40:00,18.09,18.15,18.09,18.13,173400.0,18.09,18.15,18.09,18.13,173400.0
2007-01-19 10:45:00,18.13,18.13,18.1,18.11,143000.0,18.13,18.13,18.1,18.11,143000.0
2007-01-19 10:50:00,18.12,18.14,18.1,18.13,150200.0,18.12,18.14,18.1,18.13,150200.0
2007-01-19 10:55:00,18.12,18.17,18.12,18.13,169100.0,18.12,18.17,18.12,18.13,169100.0
2007-01-19 11:00:00,18.13,18.14,18.13,18.13,56800.0,18.13,18.14,18.13,18.13,56800.0
2007-01-19 11:05:00,18.13,18.14,18.1,18.1,114600.0,18.13,18.14,18.1,18.1,114600.0
2007-01-19 11:10:00,18.11,18.13,18.1,18.12,91600.0,18.11,18.13,18.1,18.12,91600.0
2007-01-19 11:15:00,18.12,18.13,18.11,18.11,91200.0,18.12,18.13,18.11,18.11,91200.0
2007-01-19 11:20:00,18.12,18.14,18.11,18.14,90500.0,18.12,18.14,18.11,18.14,90500.0
2007-01-19 11:25:00,18.14,18.16,18.12,18.12,162700.0,18.14,18.16,18.12,18.12,162700.0
2007-01-19 11:30:00,18.13,18.15,18.12,18.13,66800.0,18.13,18.15,18.12,18.13,66800.0
2007-01-19 11:35:00,18.14,18.21,18.14,18.19,186800.0,18.14,18.21,18.14,18.19,186800.0
2007-01-19 11:40:00,18.19,18.21,18.13,18.14,117200.0,18.19,18.21,18.13,18.14,117200.0
2007-01-19 11:45:00,18.13,18.15,18.1,18.14,78100.0,18.13,18.15,18.1,18.14,78100.0
2007-01-19 11:50:00,18.15,18.16,18.1,18.13,170700.0,18.15,18.16,18.1,18.13,170700.0
2007-01-19 11:55:00,18.13,18.17,18.13,18.17,35400.0,18.13,18.17,18.13,18.17,35400.0
2007-01-19 12:00:00,18.16,18.17,18.12,18.13,25200.0,18.16,18.17,18.12,18.13,25200.0
2007-01-19 12:05:00,18.12,18.13,18.11,18.11,38900.0,18.12,18.13,18.11,18.11,38900.0
2007-01-19 12:10:00,18.1,18.12,18.08,18.1,85000.0,18.1,18.12,18.08,18.1,85000.0
2007-01-19 12:15:00,18.1,18.11,18.1,18.1,43900.0,18.1,18.11,18.1,18.1,43900.0
2007-01-19 12:20:00,18.1,18.11,18.1,18.1,11400.0,18.1,18.11,18.1,18.1,11400.0
2007-01-19 12:25:00,18.1,18.14,18.1,18.12,35900.0,18.1,18.14,18.1,18.12,35900.0
2007-01-19 12:30:00,18.12,18.13,18.11,18.11,39500.0,18.12,18.13,18.11,18.11,39500.0
2007-01-19 12:35:00,18.11,18.12,18.1,18.11,24300.0,18.11,18.12,18.1,18.11,24300.0
2007-01-19 12:40:00,18.1,18.11,18.1,18.1,12500.0,18.1,18.11,18.1,18.1,12500.0
2007-01-19 12:45:00,18.11,18.14,18.1,18.13,47400.0,18.11,18.14,18.1,18.13,47400.0
2007-01-19 12:50:00,18.14,18.14,18.11,18.12,56500.0,18.14,18.14,18.11,18.12,56500.0
2007-01-19 12:55:00,18.13,18.13,18.12,18.12,11600.0,18.13,18.13,18.12,18.12,11600.0
2007-01-19 13:00:00,18.12,18.13,18.12,18.12,15800.0,18.12,18.13,18.12,18.12,15800.0
2007-01-19 13:05:00,18.12,18.13,18.12,18.12,14400.0,18.12,18.13,18.12,18.12,14400.0
2007-01-19 13:10:00,18.12,18.13,18.12,18.12,31100.0,18.12,18.13,18.12,18.12,31100.0
2007-01-19 13:15:00,18.13,18.14,18.1,18.1,113600.0,18.13,18.14,18.1,18.1,113600.0
2007-01-19 13:20:00,18.1,18.12,18.1,18.12,34100.0,18.1,18.12,18.1,18.12,34100.0
2007-01-19 13:25:00,18.11,18.12,18.11,18.11,18900.0,18.11,18.12,18.11,18.11,18900.0
2007-01-19 13:30:00,18.11,18.12,18.11,18.11,19700.0,18.11,18.12,18.11,18.11,19700.0
2007-01-19 13:35:00,18.11,18.13,18.11,18.13,58400.0,18.11,18.13,18.11,18.13,58400.0
2007-01-19 13:40:00,18.13,18.16,18.13,18.14,603200.0,18.13,18.16,18.13,18.14,603200.0
2007-01-19 13:45:00,18.14,18.16,18.13,18.16,265400.0,18.14,18.16,18.13,18.16,265400.0
2007-01-19 13:50:00,18.15,18.16,18.14,18.15,60500.0,18.15,18.16,18.14,18.15,60500.0
2007-01-19 13:55:00,18.14,18.15,18.14,18.14,48500.0,18.14,18.15,18.14,18.14,48500.0
2007-01-19 14:00:00,18.14,18.16,18.14,18.16,50900.0,18.14,18.16,18.14,18.16,50900.0
2007-01-19 14:05:00,18.16,18.17,18.14,18.15,62100.0,18.16,18.17,18.14,18.15,62100.0
2007-01-19 14:10:00,18.15,18.16,18.12,18.15,202900.0,18.15,18.16,18.12,18.15,202900.0
2007-01-19 14:15:00,18.14,18.16,18.13,18.16,290500.0,18.14,18.16,18.13,18.16,290500.0
2007-01-19 14:20:00,18.15,18.17,18.14,18.17,99300.0,18.15,18.17,18.14,18.17,99300.0
2007-01-19 14:25:00,18.16,18.18,18.13,18.14,253700.0,18.16,18.18,18.13,18.14,253700.0
2007-01-19 14:30:00,18.15,18.16,18.14,18.15,44800.0,18.15,18.16,18.14,18.15,44800.0
2007-01-19 14:35:00,18.15,18.17,18.14,18.15,248100.0,18.15,18.17,18.14,18.15,248100.0
2007-01-19 14:40:00,18.15,18.18,18.15,18.17,155800.0,18.15,18.18,18.15,18.17,155800.0
2007-01-19 14:45:00,18.17,18.19,18.17,18.18,41800.0,18.17,18.19,18.17,18.18,41800.0
2007-01-19 14:50:00,18.18,18.2,18.18,18.19,108500.0,18.18,18.2,18.18,18.19,108500.0
2007-01-19 14:55:00,18.18,18.19,18.16,18.16,50800.0,18.18,18.19,18.16,18.16,50800.0
2007-01-19 15:00:00,18.16,18.17,18.15,18.15,179500.0,18.16,18.17,18.15,18.15,179500.0
2007-01-19 15:05:00,18.14,18.16,18.14,18.16,168100.0,18.14,18.16,18.14,18.16,168100.0
2007-01-19 15:10:00,18.15,18.18,18.15,18.17,61200.0,18.15,18.18,18.15,18.17,61200.0
2007-01-19 15:15:00,18.17,18.19,18.17,18.17,66500.0,18.17,18.19,18.17,18.17,66500.0
2007-01-19 15:20:00,18.17,18.18,18.16,18.16,51500.0,18.17,18.18,18.16,18.16,51500.0
2007-01-19 15:25:00,18.16,18.17,18.16,18.16,80400.0,18.16,18.17,18.16,18.16,80400.0
2007-01-19 15:30:00,18.16,18.17,18.15,18.16,73100.0,18.16,18.17,18.15,18.16,73100.0
2007-01-19 15:35:00,18.16,18.18,18.16,18.16,117900.0,18.16,18.18,18.16,18.16,117900.0
2007-01-19 15:40:00,18.17,18.19,18.16,18.17,328800.0,18.17,18.19,18.16,18.17,328800.0
2007-01-19 15:45:00,18.17,18.2,18.17,18.2,396100.0,18.17,18.2,18.17,18.2,396100.0
2007-01-19 15:50:00,18.19,18.21,18.18,18.2,825000.0,18.19,18.21,18.18,18.2,825000.0
2007-01-19 15:55:00,18.2,18.22,18.19,18.2,389200.0,18.2,18.22,18.19,18.2,389200.0
2007-01-22 09:30:00,18.09,18.14,18.03,18.14,174400.0,18.09,18.14,18.03,18.14,174400.0
2007-01-22 09:35:00,18.13,18.15,18.03,18.07,150900.0,18.13,18.15,18.03,18.07,150900.0
2007-01-22 09:40:00,18.07,18.1,18.03,18.09,87000.0,18.07,18.1,18.03,18.09,87000.0
2007-01-22 09:45:00,18.08,18.08,18.05,18.06,151100.0,18.08,18.08,18.05,18.06,151100.0
2007-01-22 09:50:00,18.05,18.06,18.01,18.01,64700.0,18.05,18.06,18.01,18.01,64700.0
2007-01-22 09:55:00,18.01,18.02,17.97,17.98,143500.0,18.01,18.02,17.97,17.98,143500.0
2007-01-22 10:00:00,17.98,18.0,17.94,17.96,91100.0,17.98,18.0,17.94,17.96,91100.0
2007-01-22 10:05:00,17.95,17.97,17.9,17.94,300100.0,17.95,17.97,17.9,17.94,300100.0
2007-01-22 10:10:00,17.94,17.95,17.9,17.92,91000.0,17.94,17.95,17.9,17.92,91000.0
2007-01-22 10:15:00,17.92,17.94,17.91,17.92,71800.0,17.92,17.94,17.91,17.92,71800.0
2007-01-22 10:20:00,17.92,17.94,17.91,17.92,49100.0,17.92,17.94,17.91,17.92,49100.0
2007-01-22 10:25:00,17.93,17.94,17.91,17.91,77500.0,17.93,17.94,17.91,17.91,77500.0
2007-01-22 10:30:00,17.92,17.92,17.89,17.91,140600.0,17.92,17.92,17.89,17.91,140600.0
2007-01-22 10:35:00,17.9,17.91,17.88,17.89,75400.0,17.9,17.91,17.88,17.89,75400.0
2007-01-22 10:40:00,17.9,17.9,17.88,17.9,62500.0,17.9,17.9,17.88,17.9,62500.0
2007-01-22 10:45:00,17.9,17.91,17.88,17.88,154900.0,17.9,17.91,17.88,17.88,154900.0
2007-01-22 10:50:00,17.89,17.89,17.86,17.87,177800.0,17.89,17.89,17.86,17.87,177800.0
2007-01-22 10:55:00,17.87,17.9,17.87,17.89,125500.0,17.87,17.9,17.87,17.89,125500.0
2007-01-22 11:00:00,17.9,17.91,17.89,17.89,201000.0,17.9,17.91,17.89,17.89,201000.0
2007-01-22 11:05:00,17.89,17.93,17.89,17.93,98400.0,17.89,17.93,17.89,17.93,98400.0
2007-01-22 11:10:00,17.92,17.93,17.89,17.89,88500.0,17.92,17.93,17.89,17.89,88500.0
2007-01-22 11:15:00,17.89,17.91,17.89,17.9,63600.0,17.89,17.91,17.89,17.9,63600.0
2007-01-22 11:20:00,17.91,17.91,17.89,17.91,63600.0,17.91,17.91,17.89,17.91,63600.0
2007-01-22 11:25:00,17.91,17.92,17.9,17.91,65200.0,17.91,17.92,17.9,17.91,65200.0
2007-01-22 11:30:00,17.91,17.95,17.91,17.94,74200.0,17.91,17.95,17.91,17.94,74200.0
2007-01-22 11:35:00,17.95,18.0,17.95,18.0,104800.0,17.95,18.0,17.95,18.0,104800.0
2007-01-22 11:40:00,18.0,18.01,17.99,17.99,132000.0,18.0,18.01,17.99,17.99,132000.0
2007-01-22 11:45:00,18.0,18.01,17.97,17.97,74100.0,18.0,18.01,17.97,17.97,74100.0
2007-01-22 11:50:00,17.98,18.04,17.98,18.04,122200.0,17.98,18.04,17.98,18.04,122200.0
2007-01-22 11:55:00,18.03,18.03,18.02,18.02,49100.0,18.03,18.03,18.02,18.02,49100.0
2007-01-22 12:00:00,18.03,18.06,18.02,18.05,86700.0,18.03,18.06,18.02,18.05,86700.0
2007-01-22 12:05:00,18.04,18.05,18.02,18.02,23300.0,18.04,18.05,18.02,18.02,23300.0
2007-01-22 12:10:00,18.03,18.03,18.01,18.01,17800.0,18.03,18.03,18.01,18.01,17800.0
2007-01-22 12:15:00,18.01,18.02,18.01,18.01,22500.0,18.01,18.02,18.01,18.01,22500.0
2007-01-22 12:20:00,18.02,18.02,17.97,17.98,110900.0,18.02,18.02,17.97,17.98,110900.0
2007-01-22 12:25:00,17.97,18.01,17.96,18.01,78900.0,17.97,18.01,17.96,18.01,78900.0
2007-01-22 12:30:00,18.02,18.02,18.01,18.01,41100.0,18.02,18.02,18.01,18.01,41100.0
2007-01-22 12:35:00,18.01,18.01,17.99,17.99,44800.0,18.01,18.01,17.99,17.99,44800.0
2007-01-22 12:40:00,18.0,18.01,17.98,17.99,37700.0,18.0,18.01,17.98,17.99,37700.0
2007-01-22 12:45:00,17.99,18.0,17.98,17.99,55900.0,17.99,18.0,17.98,17.99,55900.0
2007-01-22 12:50:00,18.0,18.0,17.99,17.99,45200.0,18.0,18.0,17.99,17.99,45200.0
2007-01-22 12:55:00,17.98,17.99,17.98,17.98,17500.0,17.98,17.99,17.98,17.98,17500.0
2007-01-22 13:00:00,17.98,17.99,17.98,17.99,20900.0,17.98,17.99,17.98,17.99,20900.0
2007-01-22 13:05:00,17.99,18.0,17.98,17.99,74600.0,17.99,18.0,17.98,17.99,74600.0
2007-01-22 13:10:00,18.0,18.0,17.99,18.0,33200.0,18.0,18.0,17.99,18.0,33200.0
2007-01-22 13:15:00,17.99,18.0,17.99,18.0,38900.0,17.99,18.0,17.99,18.0,38900.0
2007-01-22 13:20:00,18.0,18.0,17.98,17.98,42700.0,18.0,18.0,17.98,17.98,42700.0
2007-01-22 13:25:00,17.99,17.99,17.97,17.98,104500.0,17.99,17.99,17.97,17.98,104500.0
2007-01-22 13:30:00,17.99,17.99,17.98,17.98,19900.0,17.99,17.99,17.98,17.98,19900.0
2007-01-22 13:35:00,17.98,18.0,17.98,17.99,69500.0,17.98,18.0,17.98,17.99,69500.0
2007-01-22 13:40:00,18.0,18.0,17.99,17.99,25000.0,18.0,18.0,17.99,17.99,25000.0
2007-01-22 13:45:00,18.0,18.0,17.99,18.0,55200.0,18.0,18.0,17.99,18.0,55200.0
2007-01-22 13:50:00,17.99,18.0,17.99,17.99,32700.0,17.99,18.0,17.99,17.99,32700.0
2007-01-22 13:55:00,17.99,17.99,17.98,17.99,31400.0,17.99,17.99,17.98,17.99,31400.0
2007-01-22 14:00:00,17.98,17.99,17.98,17.99,28200.0,17.98,17.99,17.98,17.99,28200.0
2007-01-22 14:05:00,17.98,18.03,17.98,18.02,431800.0,17.98,18.03,17.98,18.02,431800.0
2007-01-22 14:10:00,18.02,18.02,18.0,18.0,148200.0,18.02,18.02,18.0,18.0,148200.0
2007-01-22 14:15:00,18.0,18.01,17.99,18.01,84400.0,18.0,18.01,17.99,18.01,84400.0
2007-01-22 14:20:00,18.01,18.01,18.0,18.0,90600.0,18.01,18.01,18.0,18.0,90600.0
2007-01-22 14:25:00,18.0,18.01,18.0,18.01,18200.0,18.0,18.01,18.0,18.01,18200.0
2007-01-22 14:30:00,18.01,18.02,18.0,18.01,54500.0,18.01,18.02,18.0,18.01,54500.0
2007-01-22 14:35:00,18.01,18.02,18.01,18.01,56600.0,18.01,18.02,18.01,18.01,56600.0
2007-01-22 14:40:00,18.02,18.02,18.01,18.01,61100.0,18.02,18.02,18.01,18.01,61100.0
2007-01-22 14:45:00,18.01,18.06,18.01,18.05,125200.0,18.01,18.06,18.01,18.05,125200.0
2007-01-22 14:50:00,18.06,18.08,18.02,18.05,367200.0,18.06,18.08,18.02,18.05,367200.0
2007-01-22 14:55:00,18.05,18.06,18.04,18.05,112600.0,18.05,18.06,18.04,18.05,112600.0
2007-01-22 15:00:00,18.05,18.06,18.04,18.06,40300.0,18.05,18.06,18.04,18.06,40300.0
2007-01-22 15:05:00,18.05,18.06,18.04,18.06,24700.0,18.05,18.06,18.04,18.06,24700.0
2007-01-22 15:10:00,18.06,18.07,18.05,18.06,136400.0,18.06,18.07,18.05,18.06,136400.0
2007-01-22 15:15:00,18.06,18.07,18.05,18.06,76500.0,18.06,18.07,18.05,18.06,76500.0
2007-01-22 15:20:00,18.07,18.07,18.05,18.06,229000.0,18.07,18.07,18.05,18.06,229000.0
2007-01-22 15:25:00,18.06,18.08,18.05,18.07,155800.0,18.06,18.08,18.05,18.07,155800.0
2007-01-22 15:30:00,18.07,18.08,18.06,18.07,162700.0,18.07,18.08,18.06,18.07,162700.0
2007-01-22 15:35:00,18.07,18.11,18.07,18.09,276300.0,18.07,18.11,18.07,18.09,276300.0
2007-01-22 15:40:00,18.09,18.1,18.08,18.09,170500.0,18.09,18.1,18.08,18.09,170500.0
2007-01-22 15:45:00,18.09,18.1,18.08,18.09,141400.0,18.09,18.1,18.08,18.09,141400.0
2007-01-22 15:50:00,18.09,18.1,18.06,18.09,241500.0,18.09,18.1,18.06,18.09,241500.0
2007-01-22 15:55:00,18.08,18.1,18.06,18.08,309000.0,18.08,18.1,18.06,18.08,309000.0
2007-01-23 09:30:00,17.96,17.99,17.8,17.81,301800.0,17.96,17.99,17.8,17.81,301800.0
2007-01-23 09:35:00,17.8,17.97,17.8,17.84,169200.0,17.8,17.97,17.8,17.84,169200.0
2007-01-23 09:40:00,17.84,17.86,17.75,17.75,292800.0,17.84,17.86,17.75,17.75,292800.0
2007-01-23 09:45:00,17.75,17.76,17.71,17.74,181600.0,17.75,17.76,17.71,17.74,181600.0
2007-01-23 09:50:00,17.74,17.75,17.68,17.69,176600.0,17.74,17.75,17.68,17.69,176600.0
2007-01-23 09:55:00,17.68,17.71,17.65,17.69,231300.0,17.68,17.71,17.65,17.69,231300.0
2007-01-23 10:00:00,17.7,17.79,17.66,17.78,148600.0,17.7,17.79,17.66,17.78,148600.0
2007-01-23 10:05:00,17.79,17.8,17.74,17.79,186500.0,17.79,17.8,17.74,17.79,186500.0
2007-01-23 10:10:00,17.79,17.81,17.75,17.76,252900.0,17.79,17.81,17.75,17.76,252900.0
2007-01-23 10:15:00,17.76,17.85,17.76,17.82,146800.0,17.76,17.85,17.76,17.82,146800.0
2007-01-23 10:20:00,17.83,17.85,17.79,17.79,80900.0,17.83,17.85,17.79,17.79,80900.0
2007-01-23 10:25:00,17.79,17.8,17.75,17.75,79300.0,17.79,17.8,17.75,17.75,79300.0
2007-01-23 10:30:00,17.76,17.77,17.67,17.69,198100.0,17.76,17.77,17.67,17.69,198100.0
2007-01-23 10:35:00,17.68,17.7,17.66,17.66,105300.0,17.68,17.7,17.66,17.66,105300.0
2007-01-23 10:40:00,17.67,17.68,17.66,17.66,165300.0,17.67,17.68,17.66,17.66,165300.0
2007-01-23 10:45:00,17.66,17.68,17.66,17.67,65200.0,17.66,17.68,17.66,17.67,65200.0
2007-01-23 10:50:00,17.67,17.68,17.64,17.65,120100.0,17.67,17.68,17.64,17.65,120100.0
2007-01-23 10:55:00,17.64,17.75,17.64,17.74,179300.0,17.64,17.75,17.64,17.74,179300.0
2007-01-23 11:00:00,17.73,17.75,17.69,17.73,160500.0,17.73,17.75,17.69,17.73,160500.0
2007-01-23 11:05:00,17.73,17.77,17.72,17.77,89100.0,17.73,17.77,17.72,17.77,89100.0
2007-01-23 11:10:00,17.77,17.85,17.77,17.85,98000.0,17.77,17.85,17.77,17.85,98000.0
2007-01-23 11:15:00,17.84,17.84,17.82,17.83,147800.0,17.84,17.84,17.82,17.83,147800.0
2007-01-23 11:20:00,17.82,17.84,17.78,17.79,104700.0,17.82,17.84,17.78,17.79,104700.0
2007-01-23 11:25:00,17.8,17.8,17.72,17.72,81100.0,17.8,17.8,17.72,17.72,81100.0
2007-01-23 11:30:00,17.72,17.73,17.67,17.68,119900.0,17.72,17.73,17.67,17.68,119900.0
2007-01-23 11:35:00,17.68,17.74,17.66,17.74,77100.0,17.68,17.74,17.66,17.74,77100.0
2007-01-23 11:40:00,17.75,17.75,17.73,17.75,49200.0,17.75,17.75,17.73,17.75,49200.0
2007-01-23 11:45:00,17.75,17.76,17.72,17.73,35200.0,17.75,17.76,17.72,17.73,35200.0
2007-01-23 11:50:00,17.72,17.73,17.68,17.68,64800.0,17.72,17.73,17.68,17.68,64800.0
2007-01-23 11:55:00,17.68,17.7,17.68,17.7,69000.0,17.68,17.7,17.68,17.7,69000.0
2007-01-23 12:00:00,17.7,17.7,17.69,17.7,54600.0,17.7,17.7,17.69,17.7,54600.0
2007-01-23 12:05:00,17.7,17.7,17.69,17.7,70700.0,17.7,17.7,17.69,17.7,70700.0
2007-01-23 12:10:00,17.69,17.7,17.69,17.69,31600.0,17.69,17.7,17.69,17.69,31600.0
2007-01-23 12:15:00,17.7,17.7,17.69,17.69,114800.0,17.7,17.7,17.69,17.69,114800.0
2007-01-23 12:20:00,17.7,17.71,17.69,17.7,35900.0,17.7,17.71,17.69,17.7,35900.0
2007-01-23 12:25:00,17.7,17.7,17.69,17.7,23900.0,17.7,17.7,17.69,17.7,23900.0
2007-01-23 12:30:00,17.7,17.7,17.69,17.69,71100.0,17.7,17.7,17.69,17.69,71100.0
2007-01-23 12:35:00,17.68,17.7,17.68,17.7,19800.0,17.68,17.7,17.68,17.7,19800.0
2007-01-23 12:40:00,17.69,17.7,17.69,17.69,27800.0,17.69,17.7,17.69,17.69,27800.0
2007-01-23 12:45:00,17.7,17.7,17.69,17.7,38400.0,17.7,17.7,17.69,17.7,38400.0
2007-01-23 12:50:00,17.7,17.71,17.69,17.71,82200.0,17.7,17.71,17.69,17.71,82200.0
2007-01-23 12:55:00,17.71,17.71,17.7,17.71,20600.0,17.71,17.71,17.7,17.71,20600.0
2007-01-23 13:00:00,17.71,17.72,17.7,17.72,43600.0,17.71,17.72,17.7,17.72,43600.0
2007-01-23 13:05:00,17.72,17.72,17.71,17.72,40500.0,17.72,17.72,17.71,17.72,40500.0
2007-01-23 13:10:00,17.72,17.72,17.7,17.71,71100.0,17.72,17.72,17.7,17.71,71100.0
2007-01-23 13:15:00,17.7,17.72,17.7,17.72,68900.0,17.7,17.72,17.7,17.72,68900.0
2007-01-23 13:20:00,17.72,17.78,17.71,17.75,220700.0,17.72,17.78,17.71,17.75,220700.0
2007-01-23 13:25:00,17.75,17.76,17.75,17.76,18300.0,17.75,17.76,17.75,17.76,18300.0
2007-01-23 13:30:00,17.75,17.76,17.74,17.75,98900.0,17.75,17.76,17.74,17.75,98900.0
2007-01-23 13:35:00,17.75,17.77,17.74,17.76,44700.0,17.75,17.77,17.74,17.76,44700.0
2007-01-23 13:40:00,17.76,17.77,17.74,17.75,62800.0,17.76,17.77,17.74,17.75,62800.0
2007-01-23 13:45:00,17.76,17.76,17.75,17.76,30300.0,17.76,17.76,17.75,17.76,30300.0
2007-01-23 13:50:00,17.76,17.76,17.74,17.75,62000.0,17.76,17.76,17.74,17.75,62000.0
2007-01-23 13:55:00,17.74,17.75,17.7,17.72,168200.0,17.74,17.75,17.7,17.72,168200.0
2007-01-23 14:00:00,17.72,17.73,17.71,17.73,113300.0,17.72,17.73,17.71,17.73,113300.0
2007-01-23 14:05:00,17.73,17.73,17.7,17.71,34600.0,17.73,17.73,17.7,17.71,34600.0
2007-01-23 14:10:00,17.7,17.71,17.66,17.69,207900.0,17.7,17.71,17.66,17.69,207900.0
2007-01-23 14:15:00,17.69,17.7,17.68,17.69,46900.0,17.69,17.7,17.68,17.69,46900.0
2007-01-23 14:20:00,17.7,17.71,17.69,17.7,59500.0,17.7,17.71,17.69,17.7,59500.0
2007-01-23 14:25:00,17.71,17.71,17.7,17.71,24700.0,17.71,17.71,17.7,17.71,24700.0
2007-01-23 14:30:00,17.71,17.71,17.68,17.69,40000.0,17.71,17.71,17.68,17.69,40000.0
2007-01-23 14:35:00,17.68,17.72,17.68,17.72,66700.0,17.68,17.72,17.68,17.72,66700.0
2007-01-23 14:40:00,17.72,17.73,17.71,17.71,53300.0,17.72,17.73,17.71,17.71,53300.0
2007-01-23 14:45:00,17.72,17.73,17.7,17.73,57700.0,17.72,17.73,17.7,17.73,57700.0
2007-01-23 14:50:00,17.73,17.74,17.72,17.74,55000.0,17.73,17.74,17.72,17.74,55000.0
2007-01-23 14:55:00,17.73,17.75,17.73,17.75,38900.0,17.73,17.75,17.73,17.75,38900.0
2007-01-23 15:00:00,17.75,17.77,17.74,17.75,84800.0,17.75,17.77,17.74,17.75,84800.0
2007-01-23 15:05:00,17.75,17.76,17.75,17.75,42800.0,17.75,17.76,17.75,17.75,42800.0
2007-01-23 15:10:00,17.75,17.76,17.74,17.76,68800.0,17.75,17.76,17.74,17.76,68800.0
2007-01-23 15:15:00,17.76,17.76,17.75,17.75,60500.0,17.76,17.76,17.75,17.75,60500.0
2007-01-23 15:20:00,17.76,17.76,17.75,17.76,36300.0,17.76,17.76,17.75,17.76,36300.0
2007-01-23 15:25:00,17.76,17.76,17.74,17.75,97400.0,17.76,17.76,17.74,17.75,97400.0
2007-01-23 15:30:00,17.75,17.76,17.74,17.74,61400.0,17.75,17.76,17.74,17.74,61400.0
2007-01-23 15:35:00,17.75,17.75,17.73,17.73,31300.0,17.75,17.75,17.73,17.73,31300.0
2007-01-23 15:40:00,17.73,17.74,17.71,17.73,114700.0,17.73,17.74,17.71,17.73,114700.0
2007-01-23 15:45:00,17.73,17.74,17.71,17.72,304100.0,17.73,17.74,17.71,17.72,304100.0
2007-01-23 15:50:00,17.72,17.76,17.71,17.72,316800.0,17.72,17.76,17.71,17.72,316800.0
2007-01-23 15:55:00,17.72,17.73,17.69,17.72,380400.0,17.72,17.73,17.69,17.72,380400.0
2007-01-24 09:30:00,17.71,17.88,17.71,17.78,446300.0,17.71,17.88,17.71,17.78,446300.0
2007-01-24 09:35:00,17.79,17.81,17.7,17.79,172500.0,17.79,17.81,17.7,17.79,172500.0
2007-01-24 09:40:00,17.79,17.81,17.68,17.7,120200.0,17.79,17.81,17.68,17.7,120200.0
2007-01-24 09:45:00,17.7,17.77,17.7,17.74,163600.0,17.7,17.77,17.7,17.74,163600.0
2007-01-24 09:50:00,17.74,17.77,17.69,17.74,189700.0,17.74,17.77,17.69,17.74,189700.0
2007-01-24 09:55:00,17.73,17.74,17.65,17.73,151600.0,17.73,17.74,17.65,17.73,151600.0
2007-01-24 10:00:00,17.72,17.73,17.69,17.7,207200.0,17.72,17.73,17.69,17.7,207200.0
2007-01-24 10:05:00,17.7,17.71,17.68,17.68,148900.0,17.7,17.71,17.68,17.68,148900.0
2007-01-24 10:10:00,17.68,17.69,17.59,17.59,217300.0,17.68,17.69,17.59,17.59,217300.0
2007-01-24 10:15:00,17.59,17.67,17.57,17.67,260600.0,17.59,17.67,17.57,17.67,260600.0
2007-01-24 10:20:00,17.67,17.67,17.61,17.63,70700.0,17.67,17.67,17.61,17.63,70700.0
2007-01-24 10:25:00,17.63,17.63,17.6,17.62,109900.0,17.63,17.63,17.6,17.62,109900.0
2007-01-24 10:30:00,17.62,17.71,17.62,17.68,168100.0,17.62,17.71,17.62,17.68,168100.0
2007-01-24 10:35:00,17.67,17.68,17.62,17.63,111100.0,17.67,17.68,17.62,17.63,111100.0
2007-01-24 10:40:00,17.62,17.65,17.59,17.65,136400.0,17.62,17.65,17.59,17.65,136400.0
2007-01-24 10:45:00,17.65,17.67,17.64,17.64,162700.0,17.65,17.67,17.64,17.64,162700.0
2007-01-24 10:50:00,17.64,17.65,17.62,17.63,61500.0,17.64,17.65,17.62,17.63,61500.0
2007-01-24 10:55:00,17.64,17.67,17.63,17.65,67000.0,17.64,17.67,17.63,17.65,67000.0
2007-01-24 11:00:00,17.65,17.66,17.63,17.66,129500.0,17.65,17.66,17.63,17.66,129500.0
2007-01-24 11:05:00,17.65,17.66,17.64,17.65,59400.0,17.65,17.66,17.64,17.65,59400.0
2007-01-24 11:10:00,17.65,17.68,17.64,17.68,72700.0,17.65,17.68,17.64,17.68,72700.0
2007-01-24 11:15:00,17.68,17.71,17.67,17.7,216500.0,17.68,17.71,17.67,17.7,216500.0
2007-01-24 11:20:00,17.7,17.71,17.68,17.69,103900.0,17.7,17.71,17.68,17.69,103900.0
2007-01-24 11:25:00,17.69,17.7,17.65,17.65,128600.0,17.69,17.7,17.65,17.65,128600.0
2007-01-24 11:30:00,17.65,17.69,17.65,17.68,95500.0,17.65,17.69,17.65,17.68,95500.0
2007-01-24 11:35:00,17.67,17.69,17.67,17.69,36300.0,17.67,17.69,17.67,17.69,36300.0
2007-01-24 11:40:00,17.69,17.7,17.68,17.7,87000.0,17.69,17.7,17.68,17.7,87000.0
2007-01-24 11:45:00,17.69,17.71,17.68,17.69,146700.0,17.69,17.71,17.68,17.69,146700.0
2007-01-24 11:50:00,17.68,17.69,17.68,17.68,97200.0,17.68,17.69,17.68,17.68,97200.0
2007-01-24 11:55:00,17.69,17.7,17.68,17.69,151600.0,17.69,17.7,17.68,17.69,151600.0
2007-01-24 12:00:00,17.69,17.7,17.68,17.68,85900.0,17.69,17.7,17.68,17.68,85900.0
2007-01-24 12:05:00,17.69,17.69,17.68,17.69,27000.0,17.69,17.69,17.68,17.69,27000.0
2007-01-24 12:10:00,17.68,17.7,17.67,17.7,136300.0,17.68,17.7,17.67,17.7,136300.0
2007-01-24 12:15:00,17.7,17.7,17.69,17.69,44700.0,17.7,17.7,17.69,17.69,44700.0
2007-01-24 12:20:00,17.69,17.7,17.67,17.67,62600.0,17.69,17.7,17.67,17.67,62600.0
2007-01-24 12:25:00,17.67,17.68,17.67,17.68,41600.0,17.67,17.68,17.67,17.68,41600.0
2007-01-24 12:30:00,17.68,17.7,17.67,17.68,135000.0,17.68,17.7,17.67,17.68,135000.0
2007-01-24 12:35:00,17.67,17.68,17.66,17.66,121100.0,17.67,17.68,17.66,17.66,121100.0
2007-01-24 12:40:00,17.66,17.68,17.66,17.67,107100.0,17.66,17.68,17.66,17.67,107100.0
2007-01-24 12:45:00,17.67,17.67,17.65,17.66,56900.0,17.67,17.67,17.65,17.66,56900.0
2007-01-24 12:50:00,17.65,17.66,17.64,17.64,54100.0,17.65,17.66,17.64,17.64,54100.0
2007-01-24 12:55:00,17.65,17.67,17.64,17.64,72000.0,17.65,17.67,17.64,17.64,72000.0
2007-01-24 13:00:00,17.64,17.67,17.64,17.67,74400.0,17.64,17.67,17.64,17.67,74400.0
2007-01-24 13:05:00,17.67,17.68,17.66,17.68,44200.0,17.67,17.68,17.66,17.68,44200.0
2007-01-24 13:10:00,17.68,17.68,17.66,17.67,79500.0,17.68,17.68,17.66,17.67,79500.0
2007-01-24 13:15:00,17.67,17.67,17.64,17.64,92000.0,17.67,17.67,17.64,17.64,92000.0
2007-01-24 13:20:00,17.65,17.66,17.64,17.65,54300.0,17.65,17.66,17.64,17.65,54300.0
2007-01-24 13:25:00,17.66,17.67,17.65,17.67,44900.0,17.66,17.67,17.65,17.67,44900.0
2007-01-24 13:30:00,17.67,17.67,17.66,17.67,24800.0,17.67,17.67,17.66,17.67,24800.0
2007-01-24 13:35:00,17.67,17.68,17.66,17.68,83200.0,17.67,17.68,17.66,17.68,83200.0
2007-01-24 13:40:00,17.67,17.69,17.66,17.67,128800.0,17.67,17.69,17.66,17.67,128800.0
2007-01-24 13:45:00,17.67,17.67,17.65,17.66,22400.0,17.67,17.67,17.65,17.66,22400.0
2007-01-24 13:50:00,17.66,17.68,17.65,17.68,48300.0,17.66,17.68,17.65,17.68,48300.0
2007-01-24 13:55:00,17.68,17.71,17.67,17.69,125700.0,17.68,17.71,17.67,17.69,125700.0
2007-01-24 14:00:00,17.69,17.71,17.68,17.7,184100.0,17.69,17.71,17.68,17.7,184100.0
2007-01-24 14:05:00,17.69,17.7,17.68,17.69,33100.0,17.69,17.7,17.68,17.69,33100.0
2007-01-24 14:10:00,17.69,17.7,17.68,17.69,97900.0,17.69,17.7,17.68,17.69,97900.0
2007-01-24 14:15:00,17.69,17.69,17.68,17.69,68500.0,17.69,17.69,17.68,17.69,68500.0
2007-01-24 14:20:00,17.69,17.69,17.68,17.69,54700.0,17.69,17.69,17.68,17.69,54700.0
2007-01-24 14:25:00,17.69,17.7,17.68,17.68,106400.0,17.69,17.7,17.68,17.68,106400.0
2007-01-24 14:30:00,17.69,17.69,17.68,17.69,66400.0,17.69,17.69,17.68,17.69,66400.0
2007-01-24 14:35:00,17.69,17.7,17.68,17.69,179100.0,17.69,17.7,17.68,17.69,179100.0
2007-01-24 14:40:00,17.69,17.7,17.68,17.69,64200.0,17.69,17.7,17.68,17.69,64200.0
2007-01-24 14:45:00,17.69,17.7,17.68,17.69,56000.0,17.69,17.7,17.68,17.69,56000.0
2007-01-24 14:50:00,17.69,17.69,17.68,17.69,78500.0,17.69,17.69,17.68,17.69,78500.0
2007-01-24 14:55:00,17.69,17.7,17.68,17.69,108900.0,17.69,17.7,17.68,17.69,108900.0
2007-01-24 15:00:00,17.7,17.7,17.69,17.7,19600.0,17.7,17.7,17.69,17.7,19600.0
2007-01-24 15:05:00,17.7,17.71,17.69,17.69,171100.0,17.7,17.71,17.69,17.69,171100.0
2007-01-24 15:10:00,17.69,17.7,17.69,17.7,117600.0,17.69,17.7,17.69,17.7,117600.0
2007-01-24 15:15:00,17.7,17.7,17.68,17.68,140300.0,17.7,17.7,17.68,17.68,140300.0
2007-01-24 15:20:00,17.69,17.69,17.68,17.69,58600.0,17.69,17.69,17.68,17.69,58600.0
2007-01-24 15:25:00,17.69,17.69,17.68,17.69,79100.0,17.69,17.69,17.68,17.69,79100.0
2007-01-24 15:30:00,17.68,17.7,17.68,17.69,127800.0,17.68,17.7,17.68,17.69,127800.0
2007-01-24 15:35:00,17.69,17.7,17.68,17.69,160400.0,17.69,17.7,17.68,17.69,160400.0
2007-01-24 15:40:00,17.69,17.7,17.68,17.69,227000.0,17.69,17.7,17.68,17.69,227000.0
2007-01-24 15:45:00,17.69,17.7,17.68,17.69,117800.0,17.69,17.7,17.68,17.69,117800.0
2007-01-24 15:50:00,17.68,17.69,17.68,17.69,118800.0,17.68,17.69,17.68,17.69,118800.0
2007-01-24 15:55:00,17.68,17.7,17.67,17.68,396200.0,17.68,17.7,17.67,17.68,396200.0
2007-01-25 09:30:00,17.72,17.74,17.59,17.65,136900.0,17.72,17.74,17.59,17.65,136900.0
2007-01-25 09:35:00,17.64,17.68,17.62,17.68,78400.0,17.64,17.68,17.62,17.68,78400.0
2007-01-25 09:40:00,17.69,17.7,17.67,17.68,63100.0,17.69,17.7,17.67,17.68,63100.0
2007-01-25 09:45:00,17.68,17.69,17.67,17.68,22700.0,17.68,17.69,17.67,17.68,22700.0
2007-01-25 09:50:00,17.67,17.72,17.67,17.68,101400.0,17.67,17.72,17.67,17.68,101400.0
2007-01-25 09:55:00,17.69,17.72,17.67,17.68,55700.0,17.69,17.72,17.67,17.68,55700.0
2007-01-25 10:00:00,17.68,17.69,17.63,17.64,71500.0,17.68,17.69,17.63,17.64,71500.0
2007-01-25 10:05:00,17.64,17.67,17.63,17.67,93200.0,17.64,17.67,17.63,17.67,93200.0
2007-01-25 10:10:00,17.67,17.67,17.62,17.62,88300.0,17.67,17.67,17.62,17.62,88300.0
2007-01-25 10:15:00,17.63,17.63,17.61,17.62,85500.0,17.63,17.63,17.61,17.62,85500.0
2007-01-25 10:20:00,17.61,17.65,17.61,17.65,197400.0,17.61,17.65,17.61,17.65,197400.0
2007-01-25 10:25:00,17.66,17.66,17.63,17.65,107700.0,17.66,17.66,17.63,17.65,107700.0
2007-01-25 10:30:00,17.65,17.65,17.62,17.62,110400.0,17.65,17.65,17.62,17.62,110400.0
2007-01-25 10:35:00,17.62,17.64,17.6,17.6,483300.0,17.62,17.64,17.6,17.6,483300.0
2007-01-25 10:40:00,17.6,17.65,17.6,17.64,156600.0,17.6,17.65,17.6,17.64,156600.0
2007-01-25 10:45:00,17.64,17.65,17.63,17.63,25300.0,17.64,17.65,17.63,17.63,25300.0
2007-01-25 10:50:00,17.63,17.64,17.61,17.61,109900.0,17.63,17.64,17.61,17.61,109900.0
2007-01-25 10:55:00,17.62,17.65,17.62,17.65,187500.0,17.62,17.65,17.62,17.65,187500.0
2007-01-25 11:00:00,17.65,17.66,17.63,17.66,406400.0,17.65,17.66,17.63,17.66,406400.0
2007-01-25 11:05:00,17.65,17.66,17.64,17.66,61300.0,17.65,17.66,17.64,17.66,61300.0
2007-01-25 11:10:00,17.66,17.67,17.65,17.67,27500.0,17.66,17.67,17.65,17.67,27500.0
2007-01-25 11:15:00,17.67,17.67,17.64,17.65,150600.0,17.67,17.67,17.64,17.65,150600.0
2007-01-25 11:20:00,17.65,17.65,17.64,17.65,16900.0,17.65,17.65,17.64,17.65,16900.0
2007-01-25 11:25:00,17.65,17.67,17.62,17.67,307300.0,17.65,17.67,17.62,17.67,307300.0
2007-01-25 11:30:00,17.67,17.68,17.67,17.67,46700.0,17.67,17.68,17.67,17.67,46700.0
2007-01-25 11:35:00,17.68,17.71,17.66,17.71,381000.0,17.68,17.71,17.66,17.71,381000.0
2007-01-25 11:40:00,17.71,17.75,17.68,17.68,315200.0,17.71,17.75,17.68,17.68,315200.0
2007-01-25 11:45:00,17.68,17.68,17.66,17.67,37500.0,17.68,17.68,17.66,17.67,37500.0
2007-01-25 11:50:00,17.66,17.68,17.62,17.63,54200.0,17.66,17.68,17.62,17.63,54200.0
2007-01-25 11:55:00,17.63,17.63,17.62,17.63,33100.0,17.63,17.63,17.62,17.63,33100.0
2007-01-25 12:00:00,17.63,17.63,17.61,17.62,79200.0,17.63,17.63,17.61,17.62,79200.0
2007-01-25 12:05:00,17.62,17.62,17.61,17.62,63700.0,17.62,17.62,17.61,17.62,63700.0
2007-01-25 12:10:00,17.61,17.62,17.61,17.62,30900.0,17.61,17.62,17.61,17.62,30900.0
2007-01-25 12:15:00,17.61,17.62,17.61,17.61,53900.0,17.61,17.62,17.61,17.61,53900.0
2007-01-25 12:20:00,17.61,17.64,17.61,17.64,92000.0,17.61,17.64,17.61,17.64,92000.0
2007-01-25 12:25:00,17.64,17.65,17.63,17.63,71600.0,17.64,17.65,17.63,17.63,71600.0
2007-01-25 12:30:00,17.64,17.64,17.63,17.64,22800.0,17.64,17.64,17.63,17.64,22800.0
2007-01-25 12:35:00,17.64,17.65,17.63,17.64,90300.0,17.64,17.65,17.63,17.64,90300.0
2007-01-25 12:40:00,17.64,17.64,17.63,17.64,13400.0,17.64,17.64,17.63,17.64,13400.0
2007-01-25 12:45:00,17.64,17.66,17.63,17.66,66700.0,17.64,17.66,17.63,17.66,66700.0
2007-01-25 12:50:00,17.65,17.66,17.64,17.65,60800.0,17.65,17.66,17.64,17.65,60800.0
2007-01-25 12:55:00,17.65,17.65,17.64,17.64,18000.0,17.65,17.65,17.64,17.64,18000.0
2007-01-25 13:00:00,17.64,17.65,17.63,17.65,73500.0,17.64,17.65,17.63,17.65,73500.0
2007-01-25 13:05:00,17.65,17.65,17.64,17.65,7300.0,17.65,17.65,17.64,17.65,7300.0
2007-01-25 13:10:00,17.64,17.65,17.64,17.64,7600.0,17.64,17.65,17.64,17.64,7600.0
2007-01-25 13:15:00,17.65,17.65,17.64,17.65,15100.0,17.65,17.65,17.64,17.65,15100.0
2007-01-25 13:20:00,17.65,17.66,17.64,17.65,33700.0,17.65,17.66,17.64,17.65,33700.0
2007-01-25 13:25:00,17.66,17.67,17.64,17.65,232900.0,17.66,17.67,17.64,17.65,232900.0
2007-01-25 13:30:00,17.66,17.66,17.64,17.66,115500.0,17.66,17.66,17.64,17.66,115500.0
2007-01-25 13:35:00,17.65,17.66,17.63,17.63,106700.0,17.65,17.66,17.63,17.63,106700.0
2007-01-25 13:40:00,17.63,17.64,17.63,17.64,99500.0,17.63,17.64,17.63,17.64,99500.0
2007-01-25 13:45:00,17.64,17.65,17.63,17.63,19800.0,17.64,17.65,17.63,17.63,19800.0
2007-01-25 13:50:00,17.63,17.64,17.63,17.63,16300.0,17.63,17.64,17.63,17.63,16300.0
2007-01-25 13:55:00,17.63,17.64,17.6,17.62,210300.0,17.63,17.64,17.6,17.62,210300.0
2007-01-25 14:00:00,17.62,17.63,17.6,17.62,111200.0,17.62,17.63,17.6,17.62,111200.0
2007-01-25 14:05:00,17.61,17.62,17.6,17.61,77900.0,17.61,17.62,17.6,17.61,77900.0
2007-01-25 14:10:00,17.62,17.62,17.61,17.62,47000.0,17.62,17.62,17.61,17.62,47000.0
2007-01-25 14:15:00,17.62,17.62,17.6,17.6,45000.0,17.62,17.62,17.6,17.6,45000.0
2007-01-25 14:20:00,17.6,17.61,17.59,17.59,89000.0,17.6,17.61,17.59,17.59,89000.0
2007-01-25 14:25:00,17.59,17.6,17.55,17.59,121500.0,17.59,17.6,17.55,17.59,121500.0
2007-01-25 14:30:00,17.58,17.59,17.57,17.59,54500.0,17.58,17.59,17.57,17.59,54500.0
2007-01-25 14:35:00,17.59,17.61,17.58,17.61,45700.0,17.59,17.61,17.58,17.61,45700.0
2007-01-25 14:40:00,17.61,17.62,17.59,17.6,142200.0,17.61,17.62,17.59,17.6,142200.0
2007-01-25 14:45:00,17.61,17.62,17.6,17.62,36400.0,17.61,17.62,17.6,17.62,36400.0
2007-01-25 14:50:00,17.61,17.64,17.61,17.63,130200.0,17.61,17.64,17.61,17.63,130200.0
2007-01-25 14:55:00,17.64,17.64,17.63,17.64,43100.0,17.64,17.64,17.63,17.64,43100.0
2007-01-25 15:00:00,17.64,17.65,17.63,17.65,114700.0,17.64,17.65,17.63,17.65,114700.0
2007-01-25 15:05:00,17.66,17.66,17.62,17.63,133400.0,17.66,17.66,17.62,17.63,133400.0
2007-01-25 15:10:00,17.62,17.64,17.61,17.61,123000.0,17.62,17.64,17.61,17.61,123000.0
2007-01-25 15:15:00,17.62,17.64,17.61,17.64,147800.0,17.62,17.64,17.61,17.64,147800.0
2007-01-25 15:20:00,17.63,17.64,17.61,17.62,90300.0,17.63,17.64,17.61,17.62,90300.0
2007-01-25 15:25:00,17.63,17.64,17.62,17.63,101500.0,17.63,17.64,17.62,17.63,101500.0
2007-01-25 15:30:00,17.63,17.65,17.62,17.64,223300.0,17.63,17.65,17.62,17.64,223300.0
2007-01-25 15:35:00,17.65,17.66,17.62,17.63,267900.0,17.65,17.66,17.62,17.63,267900.0
2007-01-25 15:40:00,17.63,17.63,17.61,17.63,113200.0,17.63,17.63,17.61,17.63,113200.0
2007-01-25 15:45:00,17.63,17.63,17.61,17.62,68800.0,17.63,17.63,17.61,17.62,68800.0
2007-01-25 15:50:00,17.61,17.65,17.61,17.65,133900.0,17.61,17.65,17.61,17.65,133900.0
2007-01-25 15:55:00,17.64,17.65,17.63,17.63,112300.0,17.64,17.65,17.63,17.63,112300.0
2007-01-26 09:30:00,17.65,17.65,17.61,17.62,95100.0,17.65,17.65,17.61,17.62,95100.0
2007-01-26 09:35:00,17.62,17.63,17.56,17.58,88900.0,17.62,17.63,17.56,17.58,88900.0
2007-01-26 09:40:00,17.58,17.59,17.57,17.57,41600.0,17.58,17.59,17.57,17.57,41600.0
2007-01-26 09:45:00,17.58,17.58,17.54,17.54,58200.0,17.58,17.58,17.54,17.54,58200.0
2007-01-26 09:50:00,17.55,17.59,17.54,17.59,68900.0,17.55,17.59,17.54,17.59,68900.0
2007-01-26 09:55:00,17.59,17.6,17.58,17.59,72900.0,17.59,17.6,17.58,17.59,72900.0
2007-01-26 10:00:00,17.59,17.6,17.57,17.57,91000.0,17.59,17.6,17.57,17.57,91000.0
2007-01-26 10:05:00,17.57,17.58,17.54,17.54,219600.0,17.57,17.58,17.54,17.54,219600.0
2007-01-26 10:10:00,17.55,17.55,17.5,17.53,133500.0,17.55,17.55,17.5,17.53,133500.0
2007-01-26 10:15:00,17.53,17.53,17.48,17.48,182400.0,17.53,17.53,17.48,17.48,182400.0
2007-01-26 10:20:00,17.48,17.51,17.46,17.47,212700.0,17.48,17.51,17.46,17.47,212700.0
2007-01-26 10:25:00,17.48,17.49,17.38,17.42,258200.0,17.48,17.49,17.38,17.42,258200.0
2007-01-26 10:30:00,17.42,17.43,17.35,17.35,282800.0,17.42,17.43,17.35,17.35,282800.0
2007-01-26 10:35:00,17.35,17.39,17.32,17.37,201100.0,17.35,17.39,17.32,17.37,201100.0
2007-01-26 10:40:00,17.38,17.43,17.36,17.39,335300.0,17.38,17.43,17.36,17.39,335300.0
2007-01-26 10:45:00,17.4,17.44,17.39,17.42,64500.0,17.4,17.44,17.39,17.42,64500.0
2007-01-26 10:50:00,17.43,17.44,17.39,17.4,93100.0,17.43,17.44,17.39,17.4,93100.0
2007-01-26 10:55:00,17.41,17.41,17.4,17.4,49800.0,17.41,17.41,17.4,17.4,49800.0
2007-01-26 11:00:00,17.4,17.41,17.38,17.38,94000.0,17.4,17.41,17.38,17.38,94000.0
2007-01-26 11:05:00,17.38,17.4,17.38,17.39,105100.0,17.38,17.4,17.38,17.39,105100.0
2007-01-26 11:10:00,17.4,17.43,17.39,17.42,111900.0,17.4,17.43,17.39,17.42,111900.0
2007-01-26 11:15:00,17.42,17.43,17.4,17.42,65700.0,17.42,17.43,17.4,17.42,65700.0
2007-01-26 11:20:00,17.43,17.44,17.42,17.43,42500.0,17.43,17.44,17.42,17.43,42500.0
2007-01-26 11:25:00,17.42,17.44,17.42,17.43,40500.0,17.42,17.44,17.42,17.43,40500.0
2007-01-26 11:30:00,17.42,17.43,17.41,17.41,80600.0,17.42,17.43,17.41,17.41,80600.0
2007-01-26 11:35:00,17.41,17.41,17.37,17.37,90700.0,17.41,17.41,17.37,17.37,90700.0
2007-01-26 11:40:00,17.37,17.38,17.37,17.37,27000.0,17.37,17.38,17.37,17.37,27000.0
2007-01-26 11:45:00,17.37,17.38,17.36,17.36,49900.0,17.37,17.38,17.36,17.36,49900.0
2007-01-26 11:50:00,17.37,17.39,17.36,17.38,44700.0,17.37,17.39,17.36,17.38,44700.0
2007-01-26 11:55:00,17.39,17.42,17.38,17.42,36200.0,17.39,17.42,17.38,17.42,36200.0
2007-01-26 12:00:00,17.42,17.43,17.41,17.41,56800.0,17.42,17.43,17.41,17.41,56800.0
2007-01-26 12:05:00,17.41,17.43,17.4,17.43,48300.0,17.41,17.43,17.4,17.43,48300.0
2007-01-26 12:10:00,17.43,17.45,17.42,17.45,38100.0,17.43,17.45,17.42,17.45,38100.0
2007-01-26 12:15:00,17.45,17.45,17.44,17.45,21200.0,17.45,17.45,17.44,17.45,21200.0
2007-01-26 12:20:00,17.44,17.45,17.41,17.42,105600.0,17.44,17.45,17.41,17.42,105600.0
2007-01-26 12:25:00,17.42,17.42,17.41,17.41,33300.0,17.42,17.42,17.41,17.41,33300.0
2007-01-26 12:30:00,17.41,17.42,17.4,17.4,38100.0,17.41,17.42,17.4,17.4,38100.0
2007-01-26 12:35:00,17.41,17.42,17.39,17.42,60300.0,17.41,17.42,17.39,17.42,60300.0
2007-01-26 12:40:00,17.41,17.42,17.4,17.4,41900.0,17.41,17.42,17.4,17.4,41900.0
2007-01-26 12:45:00,17.41,17.41,17.4,17.4,22100.0,17.41,17.41,17.4,17.4,22100.0
2007-01-26 12:50:00,17.4,17.41,17.4,17.4,20400.0,17.4,17.41,17.4,17.4,20400.0
2007-01-26 12:55:00,17.41,17.41,17.39,17.4,31700.0,17.41,17.41,17.39,17.4,31700.0
2007-01-26 13:00:00,17.4,17.43,17.4,17.43,23200.0,17.4,17.43,17.4,17.43,23200.0
2007-01-26 13:05:00,17.42,17.42,17.41,17.42,49600.0,17.42,17.42,17.41,17.42,49600.0
2007-01-26 13:10:00,17.41,17.42,17.39,17.4,48000.0,17.41,17.42,17.39,17.4,48000.0
2007-01-26 13:15:00,17.4,17.41,17.4,17.4,28100.0,17.4,17.41,17.4,17.4,28100.0
2007-01-26 13:20:00,17.4,17.41,17.4,17.41,37600.0,17.4,17.41,17.4,17.41,37600.0
2007-01-26 13:25:00,17.4,17.41,17.4,17.41,31100.0,17.4,17.41,17.4,17.41,31100.0
2007-01-26 13:30:00,17.42,17.47,17.41,17.44,78300.0,17.42,17.47,17.41,17.44,78300.0
2007-01-26 13:35:00,17.44,17.46,17.44,17.46,42000.0,17.44,17.46,17.44,17.46,42000.0
2007-01-26 13:40:00,17.46,17.48,17.46,17.48,32200.0,17.46,17.48,17.46,17.48,32200.0
2007-01-26 13:45:00,17.48,17.49,17.47,17.47,76700.0,17.48,17.49,17.47,17.47,76700.0
2007-01-26 13:50:00,17.48,17.48,17.47,17.47,18800.0,17.48,17.48,17.47,17.47,18800.0
2007-01-26 13:55:00,17.47,17.48,17.46,17.46,62900.0,17.47,17.48,17.46,17.46,62900.0
2007-01-26 14:00:00,17.46,17.46,17.44,17.44,75300.0,17.46,17.46,17.44,17.44,75300.0
2007-01-26 14:05:00,17.45,17.45,17.42,17.44,53000.0,17.45,17.45,17.42,17.44,53000.0
2007-01-26 14:10:00,17.44,17.44,17.42,17.43,82900.0,17.44,17.44,17.42,17.43,82900.0
2007-01-26 14:15:00,17.43,17.47,17.43,17.46,51800.0,17.43,17.47,17.43,17.46,51800.0
2007-01-26 14:20:00,17.46,17.46,17.45,17.45,15700.0,17.46,17.46,17.45,17.45,15700.0
2007-01-26 14:25:00,17.46,17.47,17.45,17.47,36800.0,17.46,17.47,17.45,17.47,36800.0
2007-01-26 14:30:00,17.47,17.47,17.44,17.44,45000.0,17.47,17.47,17.44,17.44,45000.0
2007-01-26 14:35:00,17.45,17.46,17.43,17.45,58800.0,17.45,17.46,17.43,17.45,58800.0
2007-01-26 14:40:00,17.45,17.47,17.45,17.47,32700.0,17.45,17.47,17.45,17.47,32700.0
2007-01-26 14:45:00,17.47,17.48,17.43,17.44,142400.0,17.47,17.48,17.43,17.44,142400.0
2007-01-26 14:50:00,17.45,17.49,17.44,17.49,163400.0,17.45,17.49,17.44,17.49,163400.0
2007-01-26 14:55:00,17.48,17.49,17.46,17.49,91000.0,17.48,17.49,17.46,17.49,91000.0
2007-01-26 15:00:00,17.48,17.5,17.48,17.5,98200.0,17.48,17.5,17.48,17.5,98200.0
2007-01-26 15:05:00,17.49,17.52,17.49,17.52,65100.0,17.49,17.52,17.49,17.52,65100.0
2007-01-26 15:10:00,17.51,17.52,17.51,17.52,25200.0,17.51,17.52,17.51,17.52,25200.0
2007-01-26 15:15:00,17.52,17.54,17.5,17.51,195700.0,17.52,17.54,17.5,17.51,195700.0
2007-01-26 15:20:00,17.5,17.51,17.48,17.5,74200.0,17.5,17.51,17.48,17.5,74200.0
2007-01-26 15:25:00,17.5,17.5,17.48,17.48,31200.0,17.5,17.5,17.48,17.48,31200.0
2007-01-26 15:30:00,17.49,17.49,17.46,17.47,74200.0,17.49,17.49,17.46,17.47,74200.0
2007-01-26 15:35:00,17.47,17.49,17.47,17.49,51700.0,17.47,17.49,17.47,17.49,51700.0
2007-01-26 15:40:00,17.49,17.49,17.48,17.48,71800.0,17.49,17.49,17.48,17.48,71800.0
2007-01-26 15:45:00,17.49,17.5,17.48,17.49,62900.0,17.49,17.5,17.48,17.49,62900.0
2007-01-26 15:50:00,17.49,17.5,17.49,17.49,96500.0,17.49,17.5,17.49,17.49,96500.0
2007-01-26 15:55:00,17.49,17.5,17.45,17.46,245500.0,17.49,17.5,17.45,17.46,245500.0
2007-01-29 09:30:00,17.47,17.56,17.42,17.55,177200.0,17.47,17.56,17.42,17.55,177200.0
2007-01-29 09:35:00,17.56,17.6,17.45,17.55,138900.0,17.56,17.6,17.45,17.55,138900.0
2007-01-29 09:40:00,17.56,17.66,17.56,17.64,157200.0,17.56,17.66,17.56,17.64,157200.0
2007-01-29 09:45:00,17.63,17.68,17.58,17.67,108400.0,17.63,17.68,17.58,17.67,108400.0
2007-01-29 09:50:00,17.67,17.74,17.62,17.69,174900.0,17.67,17.74,17.62,17.69,174900.0
2007-01-29 09:55:00,17.69,17.72,17.68,17.69,184600.0,17.69,17.72,17.68,17.69,184600.0
2007-01-29 10:00:00,17.69,17.7,17.64,17.64,185100.0,17.69,17.7,17.64,17.64,185100.0
2007-01-29 10:05:00,17.63,17.67,17.62,17.66,137400.0,17.63,17.67,17.62,17.66,137400.0
2007-01-29 10:10:00,17.66,17.66,17.58,17.59,353500.0,17.66,17.66,17.58,17.59,353500.0
2007-01-29 10:15:00,17.58,17.61,17.53,17.57,377200.0,17.58,17.61,17.53,17.57,377200.0
2007-01-29 10:20:00,17.58,17.62,17.56,17.58,189300.0,17.58,17.62,17.56,17.58,189300.0
2007-01-29 10:25:00,17.57,17.6,17.53,17.58,181800.0,17.57,17.6,17.53,17.58,181800.0
2007-01-29 10:30:00,17.57,17.59,17.56,17.58,114900.0,17.57,17.59,17.56,17.58,114900.0
2007-01-29 10:35:00,17.57,17.69,17.57,17.64,204900.0,17.57,17.69,17.57,17.64,204900.0
2007-01-29 10:40:00,17.64,17.67,17.63,17.64,104100.0,17.64,17.67,17.63,17.64,104100.0
2007-01-29 10:45:00,17.64,17.65,17.63,17.65,66300.0,17.64,17.65,17.63,17.65,66300.0
2007-01-29 10:50:00,17.64,17.68,17.64,17.65,124000.0,17.64,17.68,17.64,17.65,124000.0
2007-01-29 10:55:00,17.65,17.69,17.64,17.67,60500.0,17.65,17.69,17.64,17.67,60500.0
2007-01-29 11:00:00,17.66,17.68,17.62,17.62,111000.0,17.66,17.68,17.62,17.62,111000.0
2007-01-29 11:05:00,17.63,17.68,17.63,17.68,86300.0,17.63,17.68,17.63,17.68,86300.0
2007-01-29 11:10:00,17.68,17.7,17.67,17.67,77600.0,17.68,17.7,17.67,17.67,77600.0
2007-01-29 11:15:00,17.67,17.73,17.66,17.7,152000.0,17.67,17.73,17.66,17.7,152000.0
2007-01-29 11:20:00,17.7,17.73,17.68,17.71,191600.0,17.7,17.73,17.68,17.71,191600.0
2007-01-29 11:25:00,17.71,17.74,17.7,17.74,103500.0,17.71,17.74,17.7,17.74,103500.0
2007-01-29 11:30:00,17.74,17.77,17.73,17.76,91600.0,17.74,17.77,17.73,17.76,91600.0
2007-01-29 11:35:00,17.76,17.84,17.76,17.8,151200.0,17.76,17.84,17.76,17.8,151200.0
2007-01-29 11:40:00,17.79,17.82,17.76,17.82,93900.0,17.79,17.82,17.76,17.82,93900.0
2007-01-29 11:45:00,17.81,17.84,17.79,17.84,117600.0,17.81,17.84,17.79,17.84,117600.0
2007-01-29 11:50:00,17.84,17.84,17.81,17.83,70500.0,17.84,17.84,17.81,17.83,70500.0
2007-01-29 11:55:00,17.83,17.85,17.82,17.84,47300.0,17.83,17.85,17.82,17.84,47300.0
2007-01-29 12:00:00,17.84,17.85,17.83,17.85,48700.0,17.84,17.85,17.83,17.85,48700.0
2007-01-29 12:05:00,17.84,17.89,17.84,17.88,150300.0,17.84,17.89,17.84,17.88,150300.0
2007-01-29 12:10:00,17.88,17.95,17.88,17.91,241000.0,17.88,17.95,17.88,17.91,241000.0
2007-01-29 12:15:00,17.91,17.91,17.84,17.88,147500.0,17.91,17.91,17.84,17.88,147500.0
2007-01-29 12:20:00,17.87,17.9,17.87,17.88,72700.0,17.87,17.9,17.87,17.88,72700.0
2007-01-29 12:25:00,17.89,17.89,17.83,17.83,100400.0,17.89,17.89,17.83,17.83,100400.0
2007-01-29 12:30:00,17.84,17.9,17.83,17.89,90000.0,17.84,17.9,17.83,17.89,90000.0
2007-01-29 12:35:00,17.9,17.93,17.89,17.93,47900.0,17.9,17.93,17.89,17.93,47900.0
2007-01-29 12:40:00,17.93,17.93,17.88,17.88,62000.0,17.93,17.93,17.88,17.88,62000.0
2007-01-29 12:45:00,17.88,17.9,17.88,17.9,35600.0,17.88,17.9,17.88,17.9,35600.0
2007-01-29 12:50:00,17.9,17.94,17.89,17.94,133600.0,17.9,17.94,17.89,17.94,133600.0
2007-01-29 12:55:00,17.93,17.94,17.91,17.92,38500.0,17.93,17.94,17.91,17.92,38500.0
2007-01-29 13:00:00,17.92,17.93,17.91,17.92,74300.0,17.92,17.93,17.91,17.92,74300.0
2007-01-29 13:05:00,17.92,17.95,17.92,17.95,88000.0,17.92,17.95,17.92,17.95,88000.0
2007-01-29 13:10:00,17.94,17.95,17.93,17.94,85900.0,17.94,17.95,17.93,17.94,85900.0
2007-01-29 13:15:00,17.93,17.96,17.93,17.96,89500.0,17.93,17.96,17.93,17.96,89500.0
2007-01-29 13:20:00,17.95,17.97,17.92,17.93,105400.0,17.95,17.97,17.92,17.93,105400.0
2007-01-29 13:25:00,17.93,17.94,17.93,17.94,94700.0,17.93,17.94,17.93,17.94,94700.0
2007-01-29 13:30:00,17.93,17.95,17.93,17.94,48000.0,17.93,17.95,17.93,17.94,48000.0
2007-01-29 13:35:00,17.95,17.95,17.94,17.94,35000.0,17.95,17.95,17.94,17.94,35000.0
2007-01-29 13:40:00,17.94,17.95,17.92,17.92,77600.0,17.94,17.95,17.92,17.92,77600.0
2007-01-29 13:45:00,17.92,17.94,17.92,17.93,104800.0,17.92,17.94,17.92,17.93,104800.0
2007-01-29 13:50:00,17.94,17.94,17.92,17.92,76000.0,17.94,17.94,17.92,17.92,76000.0
2007-01-29 13:55:00,17.91,17.91,17.88,17.88,173000.0,17.91,17.91,17.88,17.88,173000.0
2007-01-29 14:00:00,17.88,17.9,17.87,17.88,168300.0,17.88,17.9,17.87,17.88,168300.0
2007-01-29 14:05:00,17.88,17.93,17.88,17.92,178800.0,17.88,17.93,17.88,17.92,178800.0
2007-01-29 14:10:00,17.92,17.93,17.84,17.84,128000.0,17.92,17.93,17.84,17.84,128000.0
2007-01-29 14:15:00,17.84,17.89,17.83,17.88,129900.0,17.84,17.89,17.83,17.88,129900.0
2007-01-29 14:20:00,17.89,17.92,17.89,17.92,66000.0,17.89,17.92,17.89,17.92,66000.0
2007-01-29 14:25:00,17.92,17.95,17.9,17.95,235900.0,17.92,17.95,17.9,17.95,235900.0
2007-01-29 14:30:00,17.95,17.96,17.91,17.92,164000.0,17.95,17.96,17.91,17.92,164000.0
2007-01-29 14:35:00,17.92,17.93,17.91,17.92,75500.0,17.92,17.93,17.91,17.92,75500.0
2007-01-29 14:40:00,17.92,17.93,17.91,17.92,81800.0,17.92,17.93,17.91,17.92,81800.0
2007-01-29 14:45:00,17.92,17.97,17.92,17.96,113300.0,17.92,17.97,17.92,17.96,113300.0
2007-01-29 14:50:00,17.96,17.98,17.94,17.95,178700.0,17.96,17.98,17.94,17.95,178700.0
2007-01-29 14:55:00,17.96,17.97,17.94,17.96,144600.0,17.96,17.97,17.94,17.96,144600.0
2007-01-29 15:00:00,17.96,18.04,17.96,18.02,378200.0,17.96,18.04,17.96,18.02,378200.0
2007-01-29 15:05:00,18.02,18.02,17.95,17.97,166700.0,18.02,18.02,17.95,17.97,166700.0
2007-01-29 15:10:00,17.96,17.98,17.96,17.97,79700.0,17.96,17.98,17.96,17.97,79700.0
2007-01-29 15:15:00,17.98,17.98,17.96,17.97,125400.0,17.98,17.98,17.96,17.97,125400.0
2007-01-29 15:20:00,17.97,18.01,17.97,17.98,141700.0,17.97,18.01,17.97,17.98,141700.0
2007-01-29 15:25:00,17.97,18.0,17.95,17.99,153100.0,17.97,18.0,17.95,17.99,153100.0
2007-01-29 15:30:00,17.99,18.02,17.96,18.01,254300.0,17.99,18.02,17.96,18.01,254300.0
2007-01-29 15:35:00,18.02,18.02,17.97,17.97,161600.0,18.02,18.02,17.97,17.97,161600.0
2007-01-29 15:40:00,17.97,17.99,17.96,17.98,187200.0,17.97,17.99,17.96,17.98,187200.0
2007-01-29 15:45:00,17.97,17.99,17.97,17.97,96300.0,17.97,17.99,17.97,17.97,96300.0
2007-01-29 15:50:00,17.98,17.99,17.94,17.94,308600.0,17.98,17.99,17.94,17.94,308600.0
2007-01-29 15:55:00,17.95,18.02,17.94,17.98,383500.0,17.95,18.02,17.94,17.98,383500.0
2007-01-30 09:30:00,17.95,18.0,17.91,17.97,158000.0,17.95,18.0,17.91,17.97,158000.0
2007-01-30 09:35:00,17.98,18.05,17.97,17.98,288700.0,17.98,18.05,17.97,17.98,288700.0
2007-01-30 09:40:00,17.98,18.01,17.98,17.98,420000.0,17.98,18.01,17.98,17.98,420000.0
2007-01-30 09:45:00,17.99,18.02,17.98,18.01,125700.0,17.99,18.02,17.98,18.01,125700.0
2007-01-30 09:50:00,18.02,18.06,18.01,18.05,132000.0,18.02,18.06,18.01,18.05,132000.0
2007-01-30 09:55:00,18.05,18.13,18.04,18.09,159900.0,18.05,18.13,18.04,18.09,159900.0
2007-01-30 10:00:00,18.09,18.15,18.09,18.14,144500.0,18.09,18.15,18.09,18.14,144500.0
2007-01-30 10:05:00,18.13,18.18,18.13,18.18,127200.0,18.13,18.18,18.13,18.18,127200.0
2007-01-30 10:10:00,18.17,18.17,18.13,18.15,240100.0,18.17,18.17,18.13,18.15,240100.0
2007-01-30 10:15:00,18.15,18.16,18.12,18.14,148400.0,18.15,18.16,18.12,18.14,148400.0
2007-01-30 10:20:00,18.15,18.15,18.13,18.15,115700.0,18.15,18.15,18.13,18.15,115700.0
2007-01-30 10:25:00,18.15,18.2,18.14,18.18,348300.0,18.15,18.2,18.14,18.18,348300.0
2007-01-30 10:30:00,18.19,18.2,18.18,18.19,143900.0,18.19,18.2,18.18,18.19,143900.0
2007-01-30 10:35:00,18.19,18.22,18.18,18.21,448200.0,18.19,18.22,18.18,18.21,448200.0
2007-01-30 10:40:00,18.22,18.24,18.19,18.19,606900.0,18.22,18.24,18.19,18.19,606900.0
2007-01-30 10:45:00,18.19,18.22,18.18,18.21,231000.0,18.19,18.22,18.18,18.21,231000.0
2007-01-30 10:50:00,18.21,18.21,18.19,18.19,146400.0,18.21,18.21,18.19,18.19,146400.0
2007-01-30 10:55:00,18.19,18.19,18.18,18.18,79100.0,18.19,18.19,18.18,18.18,79100.0
2007-01-30 11:00:00,18.19,18.19,18.17,18.18,55200.0,18.19,18.19,18.17,18.18,55200.0
2007-01-30 11:05:00,18.19,18.2,18.18,18.19,94600.0,18.19,18.2,18.18,18.19,94600.0
2007-01-30 11:10:00,18.2,18.27,18.19,18.26,343000.0,18.2,18.27,18.19,18.26,343000.0
2007-01-30 11:15:00,18.27,18.32,18.26,18.32,445400.0,18.27,18.32,18.26,18.32,445400.0
2007-01-30 11:20:00,18.32,18.37,18.31,18.36,705000.0,18.32,18.37,18.31,18.36,705000.0
2007-01-30 11:25:00,18.35,18.43,18.35,18.42,589200.0,18.35,18.43,18.35,18.42,589200.0
2007-01-30 11:30:00,18.41,18.45,18.4,18.45,553800.0,18.41,18.45,18.4,18.45,553800.0
2007-01-30 11:35:00,18.45,18.49,18.42,18.48,475100.0,18.45,18.49,18.42,18.48,475100.0
2007-01-30 11:40:00,18.49,18.49,18.47,18.47,261000.0,18.49,18.49,18.47,18.47,261000.0
2007-01-30 11:45:00,18.47,18.68,18.47,18.66,728600.0,18.47,18.68,18.47,18.66,728600.0
2007-01-30 11:50:00,18.66,18.67,18.51,18.52,451100.0,18.66,18.67,18.51,18.52,451100.0
2007-01-30 11:55:00,18.52,18.52,18.48,18.51,201200.0,18.52,18.52,18.48,18.51,201200.0
2007-01-30 12:00:00,18.5,18.53,18.46,18.46,184700.0,18.5,18.53,18.46,18.46,184700.0
2007-01-30 12:05:00,18.45,18.49,18.4,18.47,237900.0,18.45,18.49,18.4,18.47,237900.0
2007-01-30 12:10:00,18.47,18.51,18.46,18.47,108500.0,18.47,18.51,18.46,18.47,108500.0
2007-01-30 12:15:00,18.47,18.5,18.46,18.46,87600.0,18.47,18.5,18.46,18.46,87600.0
2007-01-30 12:20:00,18.46,18.47,18.43,18.44,121300.0,18.46,18.47,18.43,18.44,121300.0
2007-01-30 12:25:00,18.44,18.47,18.43,18.46,149400.0,18.44,18.47,18.43,18.46,149400.0
2007-01-30 12:30:00,18.46,18.46,18.44,18.45,93600.0,18.46,18.46,18.44,18.45,93600.0
2007-01-30 12:35:00,18.45,18.47,18.44,18.45,98100.0,18.45,18.47,18.44,18.45,98100.0
2007-01-30 12:40:00,18.45,18.49,18.45,18.49,94900.0,18.45,18.49,18.45,18.49,94900.0
2007-01-30 12:45:00,18.49,18.5,18.47,18.5,97000.0,18.49,18.5,18.47,18.5,97000.0
2007-01-30 12:50:00,18.49,18.52,18.48,18.5,189800.0,18.49,18.52,18.48,18.5,189800.0
2007-01-30 12:55:00,18.49,18.62,18.49,18.56,258900.0,18.49,18.62,18.49,18.56,258900.0
2007-01-30 13:00:00,18.56,18.58,18.53,18.58,196200.0,18.56,18.58,18.53,18.58,196200.0
2007-01-30 13:05:00,18.58,18.59,18.52,18.52,98700.0,18.58,18.59,18.52,18.52,98700.0
2007-01-30 13:10:00,18.53,18.54,18.5,18.51,211300.0,18.53,18.54,18.5,18.51,211300.0
2007-01-30 13:15:00,18.52,18.56,18.5,18.51,193300.0,18.52,18.56,18.5,18.51,193300.0
2007-01-30 13:20:00,18.52,18.56,18.51,18.56,166300.0,18.52,18.56,18.51,18.56,166300.0
2007-01-30 13:25:00,18.55,18.65,18.55,18.62,230000.0,18.55,18.65,18.55,18.62,230000.0
2007-01-30 13:30:00,18.62,18.64,18.57,18.59,267400.0,18.62,18.64,18.57,18.59,267400.0
2007-01-30 13:35:00,18.6,18.66,18.6,18.64,144300.0,18.6,18.66,18.6,18.64,144300.0
2007-01-30 13:40:00,18.64,18.66,18.6,18.6,219900.0,18.64,18.66,18.6,18.6,219900.0
2007-01-30 13:45:00,18.6,18.65,18.6,18.62,142500.0,18.6,18.65,18.6,18.62,142500.0
2007-01-30 13:50:00,18.63,18.65,18.59,18.62,398900.0,18.63,18.65,18.59,18.62,398900.0
2007-01-30 13:55:00,18.62,18.66,18.6,18.61,128500.0,18.62,18.66,18.6,18.61,128500.0
2007-01-30 14:00:00,18.61,18.69,18.6,18.67,239500.0,18.61,18.69,18.6,18.67,239500.0
2007-01-30 14:05:00,18.67,18.69,18.65,18.67,220200.0,18.67,18.69,18.65,18.67,220200.0
2007-01-30 14:10:00,18.67,18.67,18.65,18.65,109900.0,18.67,18.67,18.65,18.65,109900.0
2007-01-30 14:15:00,18.65,18.66,18.56,18.6,439000.0,18.65,18.66,18.56,18.6,439000.0
2007-01-30 14:20:00,18.6,18.6,18.55,18.58,161400.0,18.6,18.6,18.55,18.58,161400.0
2007-01-30 14:25:00,18.57,18.57,18.48,18.52,312000.0,18.57,18.57,18.48,18.52,312000.0
2007-01-30 14:30:00,18.52,18.57,18.52,18.55,160600.0,18.52,18.57,18.52,18.55,160600.0
2007-01-30 14:35:00,18.55,18.56,18.5,18.5,272800.0,18.55,18.56,18.5,18.5,272800.0
2007-01-30 14:40:00,18.5,18.56,18.48,18.55,266400.0,18.5,18.56,18.48,18.55,266400.0
2007-01-30 14:45:00,18.55,18.56,18.48,18.53,222300.0,18.55,18.56,18.48,18.53,222300.0
2007-01-30 14:50:00,18.53,18.59,18.52,18.59,156300.0,18.53,18.59,18.52,18.59,156300.0
2007-01-30 14:55:00,18.6,18.67,18.58,18.67,329700.0,18.6,18.67,18.58,18.67,329700.0
2007-01-30 15:00:00,18.67,18.69,18.61,18.62,153200.0,18.67,18.69,18.61,18.62,153200.0
2007-01-30 15:05:00,18.62,18.63,18.55,18.58,326200.0,18.62,18.63,18.55,18.58,326200.0
2007-01-30 15:10:00,18.57,18.57,18.51,18.52,102500.0,18.57,18.57,18.51,18.52,102500.0
2007-01-30 15:15:00,18.51,18.54,18.47,18.51,190700.0,18.51,18.54,18.47,18.51,190700.0
2007-01-30 15:20:00,18.51,18.53,18.46,18.5,227500.0,18.51,18.53,18.46,18.5,227500.0
2007-01-30 15:25:00,18.5,18.52,18.5,18.52,158500.0,18.5,18.52,18.5,18.52,158500.0
2007-01-30 15:30:00,18.52,18.56,18.51,18.51,217500.0,18.52,18.56,18.51,18.51,217500.0
2007-01-30 15:35:00,18.51,18.52,18.49,18.5,152400.0,18.51,18.52,18.49,18.5,152400.0
2007-01-30 15:40:00,18.5,18.56,18.49,18.54,302900.0,18.5,18.56,18.49,18.54,302900.0
2007-01-30 15:45:00,18.55,18.58,18.5,18.52,261600.0,18.55,18.58,18.5,18.52,261600.0
2007-01-30 15:50:00,18.53,18.56,18.51,18.55,228700.0,18.53,18.56,18.51,18.55,228700.0
2007-01-30 15:55:00,18.55,18.63,18.5,18.6,839600.0,18.55,18.63,18.5,18.6,839600.0
2007-01-31 09:30:00,18.59,18.59,18.5,18.51,236000.0,18.59,18.59,18.5,18.51,236000.0
2007-01-31 09:35:00,18.5,18.52,18.47,18.47,104100.0,18.5,18.52,18.47,18.47,104100.0
2007-01-31 09:40:00,18.47,18.48,18.42,18.43,140100.0,18.47,18.48,18.42,18.43,140100.0
2007-01-31 09:45:00,18.43,18.47,18.39,18.39,247600.0,18.43,18.47,18.39,18.39,247600.0
2007-01-31 09:50:00,18.4,18.4,18.25,18.25,336400.0,18.4,18.4,18.25,18.25,336400.0
2007-01-31 09:55:00,18.25,18.33,18.22,18.27,309500.0,18.25,18.33,18.22,18.27,309500.0
2007-01-31 10:00:00,18.28,18.3,18.27,18.28,148700.0,18.28,18.3,18.27,18.28,148700.0
2007-01-31 10:05:00,18.29,18.32,18.2,18.2,382600.0,18.29,18.32,18.2,18.2,382600.0
2007-01-31 10:10:00,18.2,18.24,18.19,18.24,178900.0,18.2,18.24,18.19,18.24,178900.0
2007-01-31 10:15:00,18.23,18.26,18.23,18.26,137500.0,18.23,18.26,18.23,18.26,137500.0
2007-01-31 10:20:00,18.26,18.3,18.24,18.25,116900.0,18.26,18.3,18.24,18.25,116900.0
2007-01-31 10:25:00,18.25,18.26,18.23,18.24,160300.0,18.25,18.26,18.23,18.24,160300.0
2007-01-31 10:30:00,18.25,18.28,18.22,18.25,183400.0,18.25,18.28,18.22,18.25,183400.0
2007-01-31 10:35:00,18.25,18.28,18.24,18.26,132200.0,18.25,18.28,18.24,18.26,132200.0
2007-01-31 10:40:00,18.27,18.28,18.24,18.25,195700.0,18.27,18.28,18.24,18.25,195700.0
2007-01-31 10:45:00,18.25,18.25,18.22,18.22,106200.0,18.25,18.25,18.22,18.22,106200.0
2007-01-31 10:50:00,18.22,18.23,18.21,18.23,107200.0,18.22,18.23,18.21,18.23,107200.0
2007-01-31 10:55:00,18.23,18.24,18.21,18.22,76300.0,18.23,18.24,18.21,18.22,76300.0
2007-01-31 11:00:00,18.22,18.23,18.21,18.21,97800.0,18.22,18.23,18.21,18.21,97800.0
2007-01-31 11:05:00,18.22,18.27,18.21,18.24,218800.0,18.22,18.27,18.21,18.24,218800.0
2007-01-31 11:10:00,18.23,18.24,18.22,18.22,81800.0,18.23,18.24,18.22,18.22,81800.0
2007-01-31 11:15:00,18.23,18.24,18.22,18.23,159200.0,18.23,18.24,18.22,18.23,159200.0
2007-01-31 11:20:00,18.23,18.32,18.22,18.32,145200.0,18.23,18.32,18.22,18.32,145200.0
2007-01-31 11:25:00,18.32,18.32,18.27,18.27,190000.0,18.32,18.32,18.27,18.27,190000.0
2007-01-31 11:30:00,18.27,18.37,18.25,18.37,265500.0,18.27,18.37,18.25,18.37,265500.0
2007-01-31 11:35:00,18.37,18.4,18.33,18.38,190000.0,18.37,18.4,18.33,18.38,190000.0
2007-01-31 11:40:00,18.38,18.41,18.37,18.39,116600.0,18.38,18.41,18.37,18.39,116600.0
2007-01-31 11:45:00,18.39,18.41,18.38,18.39,89200.0,18.39,18.41,18.38,18.39,89200.0
2007-01-31 11:50:00,18.4,18.42,18.38,18.39,84000.0,18.4,18.42,18.38,18.39,84000.0
2007-01-31 11:55:00,18.39,18.39,18.36,18.38,90800.0,18.39,18.39,18.36,18.38,90800.0
2007-01-31 12:00:00,18.39,18.4,18.37,18.38,88200.0,18.39,18.4,18.37,18.38,88200.0
2007-01-31 12:05:00,18.37,18.39,18.36,18.36,45200.0,18.37,18.39,18.36,18.36,45200.0
2007-01-31 12:10:00,18.37,18.37,18.35,18.35,58300.0,18.37,18.37,18.35,18.35,58300.0
2007-01-31 12:15:00,18.36,18.36,18.34,18.35,81000.0,18.36,18.36,18.34,18.35,81000.0
2007-01-31 12:20:00,18.35,18.36,18.35,18.36,46300.0,18.35,18.36,18.35,18.36,46300.0
2007-01-31 12:25:00,18.36,18.38,18.35,18.38,129500.0,18.36,18.38,18.35,18.38,129500.0
2007-01-31 12:30:00,18.38,18.39,18.37,18.38,40100.0,18.38,18.39,18.37,18.38,40100.0
2007-01-31 12:35:00,18.38,18.39,18.34,18.34,102700.0,18.38,18.39,18.34,18.34,102700.0
2007-01-31 12:40:00,18.34,18.36,18.33,18.36,72900.0,18.34,18.36,18.33,18.36,72900.0
2007-01-31 12:45:00,18.35,18.37,18.34,18.36,112600.0,18.35,18.37,18.34,18.36,112600.0
2007-01-31 12:50:00,18.36,18.36,18.35,18.35,44200.0,18.36,18.36,18.35,18.35,44200.0
2007-01-31 12:55:00,18.35,18.38,18.35,18.38,57600.0,18.35,18.38,18.35,18.38,57600.0
2007-01-31 13:00:00,18.37,18.38,18.34,18.35,132100.0,18.37,18.38,18.34,18.35,132100.0
2007-01-31 13:05:00,18.34,18.39,18.34,18.38,114400.0,18.34,18.39,18.34,18.38,114400.0
2007-01-31 13:10:00,18.38,18.4,18.38,18.4,53800.0,18.38,18.4,18.38,18.4,53800.0
2007-01-31 13:15:00,18.4,18.41,18.38,18.4,105800.0,18.4,18.41,18.38,18.4,105800.0
2007-01-31 13:20:00,18.4,18.4,18.36,18.36,103600.0,18.4,18.4,18.36,18.36,103600.0
2007-01-31 13:25:00,18.37,18.37,18.34,18.36,79700.0,18.37,18.37,18.34,18.36,79700.0
2007-01-31 13:30:00,18.35,18.35,18.31,18.31,177600.0,18.35,18.35,18.31,18.31,177600.0
2007-01-31 13:35:00,18.32,18.36,18.3,18.36,116100.0,18.32,18.36,18.3,18.36,116100.0
2007-01-31 13:40:00,18.35,18.41,18.35,18.4,135100.0,18.35,18.41,18.35,18.4,135100.0
2007-01-31 13:45:00,18.41,18.41,18.39,18.4,86700.0,18.41,18.41,18.39,18.4,86700.0
2007-01-31 13:50:00,18.41,18.41,18.4,18.41,43100.0,18.41,18.41,18.4,18.41,43100.0
2007-01-31 13:55:00,18.4,18.41,18.36,18.36,84800.0,18.4,18.41,18.36,18.36,84800.0
2007-01-31 14:00:00,18.37,18.39,18.35,18.35,57800.0,18.37,18.39,18.35,18.35,57800.0
2007-01-31 14:05:00,18.36,18.4,18.36,18.39,68800.0,18.36,18.4,18.36,18.39,68800.0
2007-01-31 14:10:00,18.4,18.4,18.35,18.39,97600.0,18.4,18.4,18.35,18.39,97600.0
2007-01-31 14:15:00,18.39,18.42,18.38,18.41,205800.0,18.39,18.42,18.38,18.41,205800.0
2007-01-31 14:20:00,18.41,18.42,18.39,18.39,115800.0,18.41,18.42,18.39,18.39,115800.0
2007-01-31 14:25:00,18.39,18.41,18.38,18.38,32900.0,18.39,18.41,18.38,18.38,32900.0
2007-01-31 14:30:00,18.38,18.4,18.37,18.39,63900.0,18.38,18.4,18.37,18.39,63900.0
2007-01-31 14:35:00,18.4,18.42,18.39,18.39,85900.0,18.4,18.42,18.39,18.39,85900.0
2007-01-31 14:40:00,18.4,18.42,18.38,18.39,66300.0,18.4,18.42,18.38,18.39,66300.0
2007-01-31 14:45:00,18.39,18.45,18.38,18.43,166500.0,18.39,18.45,18.38,18.43,166500.0
2007-01-31 14:50:00,18.43,18.44,18.41,18.44,64300.0,18.43,18.44,18.41,18.44,64300.0
2007-01-31 14:55:00,18.43,18.45,18.43,18.43,69000.0,18.43,18.45,18.43,18.43,69000.0
2007-01-31 15:00:00,18.44,18.47,18.43,18.46,102300.0,18.44,18.47,18.43,18.46,102300.0
2007-01-31 15:05:00,18.46,18.5,18.46,18.49,104200.0,18.46,18.5,18.46,18.49,104200.0
2007-01-31 15:10:00,18.49,18.51,18.47,18.48,190200.0,18.49,18.51,18.47,18.48,190200.0
2007-01-31 15:15:00,18.47,18.5,18.47,18.49,100300.0,18.47,18.5,18.47,18.49,100300.0
2007-01-31 15:20:00,18.49,18.5,18.47,18.49,150900.0,18.49,18.5,18.47,18.49,150900.0
2007-01-31 15:25:00,18.49,18.51,18.48,18.49,90000.0,18.49,18.51,18.48,18.49,90000.0
2007-01-31 15:30:00,18.49,18.5,18.48,18.49,93600.0,18.49,18.5,18.48,18.49,93600.0
2007-01-31 15:35:00,18.5,18.5,18.48,18.49,149100.0,18.5,18.5,18.48,18.49,149100.0
2007-01-31 15:40:00,18.48,18.49,18.45,18.46,198100.0,18.48,18.49,18.45,18.46,198100.0
2007-01-31 15:45:00,18.45,18.5,18.45,18.47,205500.0,18.45,18.5,18.45,18.47,205500.0
2007-01-31 15:50:00,18.46,18.5,18.46,18.5,240000.0,18.46,18.5,18.46,18.5,240000.0
2007-01-31 15:55:00,18.49,18.5,18.44,18.44,298000.0,18.49,18.5,18.44,18.44,298000.0
2007-02-01 09:30:00,18.15,18.39,18.05,18.35,767100.0,18.15,18.39,18.05,18.35,767100.0
2007-02-01 09:35:00,18.35,18.41,18.25,18.26,439500.0,18.35,18.41,18.25,18.26,439500.0
2007-02-01 09:40:00,18.26,18.27,18.09,18.16,1010800.0,18.26,18.27,18.09,18.16,1010800.0
2007-02-01 09:45:00,18.15,18.26,18.1,18.2,336800.0,18.15,18.26,18.1,18.2,336800.0
2007-02-01 09:50:00,18.21,18.35,18.2,18.29,218200.0,18.21,18.35,18.2,18.29,218200.0
2007-02-01 09:55:00,18.3,18.33,18.25,18.31,189100.0,18.3,18.33,18.25,18.31,189100.0
2007-02-01 10:00:00,18.31,18.39,18.28,18.36,221700.0,18.31,18.39,18.28,18.36,221700.0
2007-02-01 10:05:00,18.36,18.38,18.25,18.28,246500.0,18.36,18.38,18.25,18.28,246500.0
2007-02-01 10:10:00,18.29,18.3,18.16,18.29,333100.0,18.29,18.3,18.16,18.29,333100.0
2007-02-01 10:15:00,18.29,18.31,18.22,18.22,251800.0,18.29,18.31,18.22,18.22,251800.0
2007-02-01 10:20:00,18.22,18.29,18.19,18.28,200700.0,18.22,18.29,18.19,18.28,200700.0
2007-02-01 10:25:00,18.27,18.29,18.25,18.25,114300.0,18.27,18.29,18.25,18.25,114300.0
2007-02-01 10:30:00,18.25,18.29,18.21,18.26,223000.0,18.25,18.29,18.21,18.26,223000.0
2007-02-01 10:35:00,18.27,18.27,18.16,18.19,467200.0,18.27,18.27,18.16,18.19,467200.0
2007-02-01 10:40:00,18.19,18.26,18.19,18.23,299400.0,18.19,18.26,18.19,18.23,299400.0
2007-02-01 10:45:00,18.24,18.25,18.17,18.19,99300.0,18.24,18.25,18.17,18.19,99300.0
2007-02-01 10:50:00,18.2,18.27,18.19,18.25,136700.0,18.2,18.27,18.19,18.25,136700.0
2007-02-01 10:55:00,18.25,18.26,18.22,18.23,162500.0,18.25,18.26,18.22,18.23,162500.0
2007-02-01 11:00:00,18.22,18.23,18.16,18.21,137400.0,18.22,18.23,18.16,18.21,137400.0
2007-02-01 11:05:00,18.22,18.26,18.18,18.26,108600.0,18.22,18.26,18.18,18.26,108600.0
2007-02-01 11:10:00,18.27,18.3,18.26,18.29,72900.0,18.27,18.3,18.26,18.29,72900.0
2007-02-01 11:15:00,18.3,18.31,18.26,18.27,150000.0,18.3,18.31,18.26,18.27,150000.0
2007-02-01 11:20:00,18.28,18.3,18.26,18.27,228400.0,18.28,18.3,18.26,18.27,228400.0
2007-02-01 11:25:00,18.27,18.3,18.26,18.28,125800.0,18.27,18.3,18.26,18.28,125800.0
2007-02-01 11:30:00,18.28,18.31,18.27,18.29,200300.0,18.28,18.31,18.27,18.29,200300.0
2007-02-01 11:35:00,18.29,18.33,18.28,18.32,204300.0,18.29,18.33,18.28,18.32,204300.0
2007-02-01 11:40:00,18.32,18.37,18.31,18.36,186500.0,18.32,18.37,18.31,18.36,186500.0
2007-02-01 11:45:00,18.36,18.38,18.32,18.33,181600.0,18.36,18.38,18.32,18.33,181600.0
2007-02-01 11:50:00,18.34,18.35,18.28,18.29,109600.0,18.34,18.35,18.28,18.29,109600.0
2007-02-01 11:55:00,18.29,18.32,18.29,18.29,205300.0,18.29,18.32,18.29,18.29,205300.0
2007-02-01 12:00:00,18.29,18.32,18.26,18.32,171500.0,18.29,18.32,18.26,18.32,171500.0
2007-02-01 12:05:00,18.32,18.33,18.29,18.3,194000.0,18.32,18.33,18.29,18.3,194000.0
2007-02-01 12:10:00,18.3,18.36,18.3,18.35,90400.0,18.3,18.36,18.3,18.35,90400.0
2007-02-01 12:15:00,18.36,18.37,18.35,18.36,62400.0,18.36,18.37,18.35,18.36,62400.0
2007-02-01 12:20:00,18.36,18.39,18.35,18.38,67200.0,18.36,18.39,18.35,18.38,67200.0
2007-02-01 12:25:00,18.38,18.4,18.38,18.4,51300.0,18.38,18.4,18.38,18.4,51300.0
2007-02-01 12:30:00,18.4,18.4,18.36,18.36,63300.0,18.4,18.4,18.36,18.36,63300.0
2007-02-01 12:35:00,18.37,18.39,18.35,18.35,139800.0,18.37,18.39,18.35,18.35,139800.0
2007-02-01 12:40:00,18.35,18.36,18.32,18.33,133700.0,18.35,18.36,18.32,18.33,133700.0
2007-02-01 12:45:00,18.33,18.36,18.32,18.36,86600.0,18.33,18.36,18.32,18.36,86600.0
2007-02-01 12:50:00,18.36,18.37,18.35,18.36,54800.0,18.36,18.37,18.35,18.36,54800.0
2007-02-01 12:55:00,18.35,18.37,18.33,18.35,150800.0,18.35,18.37,18.33,18.35,150800.0
2007-02-01 13:00:00,18.34,18.36,18.31,18.36,60400.0,18.34,18.36,18.31,18.36,60400.0
2007-02-01 13:05:00,18.35,18.37,18.35,18.36,83400.0,18.35,18.37,18.35,18.36,83400.0
2007-02-01 13:10:00,18.36,18.38,18.36,18.37,36800.0,18.36,18.38,18.36,18.37,36800.0
2007-02-01 13:15:00,18.37,18.37,18.36,18.37,15700.0,18.37,18.37,18.36,18.37,15700.0
2007-02-01 13:20:00,18.37,18.38,18.35,18.38,93400.0,18.37,18.38,18.35,18.38,93400.0
2007-02-01 13:25:00,18.37,18.4,18.36,18.37,169300.0,18.37,18.4,18.36,18.37,169300.0
2007-02-01 13:30:00,18.38,18.38,18.35,18.35,74400.0,18.38,18.38,18.35,18.35,74400.0
2007-02-01 13:35:00,18.36,18.37,18.35,18.36,94900.0,18.36,18.37,18.35,18.36,94900.0
2007-02-01 13:40:00,18.36,18.39,18.36,18.39,43100.0,18.36,18.39,18.36,18.39,43100.0
2007-02-01 13:45:00,18.38,18.39,18.36,18.36,33700.0,18.38,18.39,18.36,18.36,33700.0
2007-02-01 13:50:00,18.36,18.37,18.35,18.36,47000.0,18.36,18.37,18.35,18.36,47000.0
2007-02-01 13:55:00,18.36,18.37,18.35,18.36,29000.0,18.36,18.37,18.35,18.36,29000.0
2007-02-01 14:00:00,18.35,18.36,18.35,18.36,62100.0,18.35,18.36,18.35,18.36,62100.0
2007-02-01 14:05:00,18.35,18.37,18.35,18.35,73800.0,18.35,18.37,18.35,18.35,73800.0
2007-02-01 14:10:00,18.35,18.36,18.33,18.36,83600.0,18.35,18.36,18.33,18.36,83600.0
2007-02-01 14:15:00,18.36,18.38,18.34,18.34,191900.0,18.36,18.38,18.34,18.34,191900.0
2007-02-01 14:20:00,18.34,18.35,18.33,18.34,63400.0,18.34,18.35,18.33,18.34,63400.0
2007-02-01 14:25:00,18.33,18.36,18.32,18.34,188800.0,18.33,18.36,18.32,18.34,188800.0
2007-02-01 14:30:00,18.35,18.41,18.34,18.41,326100.0,18.35,18.41,18.34,18.41,326100.0
2007-02-01 14:35:00,18.41,18.45,18.39,18.43,299500.0,18.41,18.45,18.39,18.43,299500.0
2007-02-01 14:40:00,18.43,18.47,18.42,18.46,298200.0,18.43,18.47,18.42,18.46,298200.0
2007-02-01 14:45:00,18.46,18.46,18.35,18.42,270600.0,18.46,18.46,18.35,18.42,270600.0
2007-02-01 14:50:00,18.42,18.43,18.4,18.41,76400.0,18.42,18.43,18.4,18.41,76400.0
2007-02-01 14:55:00,18.41,18.45,18.4,18.43,77000.0,18.41,18.45,18.4,18.43,77000.0
2007-02-01 15:00:00,18.43,18.43,18.4,18.42,78900.0,18.43,18.43,18.4,18.42,78900.0
2007-02-01 15:05:00,18.42,18.44,18.41,18.42,110800.0,18.42,18.44,18.41,18.42,110800.0
2007-02-01 15:10:00,18.43,18.43,18.42,18.42,33600.0,18.43,18.43,18.42,18.42,33600.0
2007-02-01 15:15:00,18.42,18.43,18.36,18.36,238800.0,18.42,18.43,18.36,18.36,238800.0
2007-02-01 15:20:00,18.36,18.4,18.35,18.39,102700.0,18.36,18.4,18.35,18.39,102700.0
2007-02-01 15:25:00,18.39,18.4,18.36,18.36,49600.0,18.39,18.4,18.36,18.36,49600.0
2007-02-01 15:30:00,18.37,18.37,18.34,18.35,110900.0,18.37,18.37,18.34,18.35,110900.0
2007-02-01 15:35:00,18.34,18.36,18.31,18.36,253100.0,18.34,18.36,18.31,18.36,253100.0
2007-02-01 15:40:00,18.36,18.36,18.25,18.31,389500.0,18.36,18.36,18.25,18.31,389500.0
2007-02-01 15:45:00,18.31,18.34,18.28,18.3,234800.0,18.31,18.34,18.28,18.3,234800.0
2007-02-01 15:50:00,18.3,18.32,18.29,18.32,211900.0,18.3,18.32,18.29,18.32,211900.0
2007-02-01 15:55:00,18.32,18.38,18.29,18.3,235000.0,18.32,18.38,18.29,18.3,235000.0
2007-02-02 09:30:00,18.14,18.14,18.05,18.11,744600.0,18.14,18.14,18.05,18.11,744600.0
2007-02-02 09:35:00,18.11,18.16,18.08,18.11,342800.0,18.11,18.16,18.08,18.11,342800.0
2007-02-02 09:40:00,18.12,18.13,18.08,18.12,317100.0,18.12,18.13,18.08,18.12,317100.0
2007-02-02 09:45:00,18.11,18.14,18.08,18.11,274000.0,18.11,18.14,18.08,18.11,274000.0
2007-02-02 09:50:00,18.1,18.11,18.09,18.11,232500.0,18.1,18.11,18.09,18.11,232500.0
2007-02-02 09:55:00,18.1,18.13,18.1,18.13,179700.0,18.1,18.13,18.1,18.13,179700.0
2007-02-02 10:00:00,18.13,18.23,18.11,18.21,379900.0,18.13,18.23,18.11,18.21,379900.0
2007-02-02 10:05:00,18.2,18.21,18.18,18.2,100400.0,18.2,18.21,18.18,18.2,100400.0
2007-02-02 10:10:00,18.2,18.32,18.19,18.32,494300.0,18.2,18.32,18.19,18.32,494300.0
2007-02-02 10:15:00,18.32,18.37,18.26,18.35,464700.0,18.32,18.37,18.26,18.35,464700.0
2007-02-02 10:20:00,18.35,18.36,18.3,18.35,277000.0,18.35,18.36,18.3,18.35,277000.0
2007-02-02 10:25:00,18.35,18.36,18.33,18.33,110500.0,18.35,18.36,18.33,18.33,110500.0
2007-02-02 10:30:00,18.34,18.37,18.32,18.36,108000.0,18.34,18.37,18.32,18.36,108000.0
2007-02-02 10:35:00,18.36,18.41,18.35,18.39,351000.0,18.36,18.41,18.35,18.39,351000.0
2007-02-02 10:40:00,18.4,18.42,18.36,18.39,175700.0,18.4,18.42,18.36,18.39,175700.0
2007-02-02 10:45:00,18.4,18.4,18.32,18.35,266700.0,18.4,18.4,18.32,18.35,266700.0
2007-02-02 10:50:00,18.35,18.41,18.33,18.39,399400.0,18.35,18.41,18.33,18.39,399400.0
2007-02-02 10:55:00,18.4,18.4,18.31,18.34,349400.0,18.4,18.4,18.31,18.34,349400.0
2007-02-02 11:00:00,18.34,18.35,18.25,18.29,215900.0,18.34,18.35,18.25,18.29,215900.0
2007-02-02 11:05:00,18.29,18.33,18.26,18.33,355700.0,18.29,18.33,18.26,18.33,355700.0
2007-02-02 11:10:00,18.33,18.4,18.32,18.37,169100.0,18.33,18.4,18.32,18.37,169100.0
2007-02-02 11:15:00,18.37,18.38,18.35,18.36,109200.0,18.37,18.38,18.35,18.36,109200.0
2007-02-02 11:20:00,18.36,18.38,18.36,18.36,134900.0,18.36,18.38,18.36,18.36,134900.0
2007-02-02 11:25:00,18.36,18.37,18.34,18.35,353400.0,18.36,18.37,18.34,18.35,353400.0
2007-02-02 11:30:00,18.34,18.39,18.33,18.39,127300.0,18.34,18.39,18.33,18.39,127300.0
2007-02-02 11:35:00,18.39,18.43,18.38,18.39,215900.0,18.39,18.43,18.38,18.39,215900.0
2007-02-02 11:40:00,18.39,18.43,18.38,18.42,134300.0,18.39,18.43,18.38,18.42,134300.0
2007-02-02 11:45:00,18.41,18.45,18.39,18.44,125900.0,18.41,18.45,18.39,18.44,125900.0
2007-02-02 11:50:00,18.43,18.47,18.42,18.42,176500.0,18.43,18.47,18.42,18.42,176500.0
2007-02-02 11:55:00,18.42,18.43,18.39,18.41,298500.0,18.42,18.43,18.39,18.41,298500.0
2007-02-02 12:00:00,18.4,18.41,18.39,18.39,119100.0,18.4,18.41,18.39,18.39,119100.0
2007-02-02 12:05:00,18.39,18.4,18.38,18.38,37600.0,18.39,18.4,18.38,18.38,37600.0
2007-02-02 12:10:00,18.38,18.42,18.37,18.42,153000.0,18.38,18.42,18.37,18.42,153000.0
2007-02-02 12:15:00,18.42,18.43,18.4,18.41,337800.0,18.42,18.43,18.4,18.41,337800.0
2007-02-02 12:20:00,18.41,18.42,18.41,18.41,23600.0,18.41,18.42,18.41,18.41,23600.0
2007-02-02 12:25:00,18.41,18.42,18.4,18.4,61400.0,18.41,18.42,18.4,18.4,61400.0
2007-02-02 12:30:00,18.4,18.41,18.36,18.36,60100.0,18.4,18.41,18.36,18.36,60100.0
2007-02-02 12:35:00,18.37,18.37,18.36,18.36,28500.0,18.37,18.37,18.36,18.36,28500.0
2007-02-02 12:40:00,18.36,18.36,18.35,18.35,41300.0,18.36,18.36,18.35,18.35,41300.0
2007-02-02 12:45:00,18.36,18.41,18.35,18.4,84100.0,18.36,18.41,18.35,18.4,84100.0
2007-02-02 12:50:00,18.41,18.42,18.4,18.4,101100.0,18.41,18.42,18.4,18.4,101100.0
2007-02-02 12:55:00,18.4,18.42,18.4,18.41,50900.0,18.4,18.42,18.4,18.41,50900.0
2007-02-02 13:00:00,18.41,18.41,18.39,18.41,48100.0,18.41,18.41,18.39,18.41,48100.0
2007-02-02 13:05:00,18.41,18.42,18.4,18.42,124600.0,18.41,18.42,18.4,18.42,124600.0
2007-02-02 13:10:00,18.42,18.42,18.4,18.41,53400.0,18.42,18.42,18.4,18.41,53400.0
2007-02-02 13:15:00,18.41,18.43,18.4,18.43,76500.0,18.41,18.43,18.4,18.43,76500.0
2007-02-02 13:20:00,18.43,18.44,18.41,18.42,61400.0,18.43,18.44,18.41,18.42,61400.0
2007-02-02 13:25:00,18.43,18.43,18.34,18.35,137000.0,18.43,18.43,18.34,18.35,137000.0
2007-02-02 13:30:00,18.35,18.35,18.26,18.3,208000.0,18.35,18.35,18.26,18.3,208000.0
2007-02-02 13:35:00,18.3,18.36,18.29,18.33,92100.0,18.3,18.36,18.29,18.33,92100.0
2007-02-02 13:40:00,18.33,18.34,18.32,18.34,57300.0,18.33,18.34,18.32,18.34,57300.0
2007-02-02 13:45:00,18.34,18.36,18.32,18.35,82000.0,18.34,18.36,18.32,18.35,82000.0
2007-02-02 13:50:00,18.35,18.37,18.33,18.36,148900.0,18.35,18.37,18.33,18.36,148900.0
2007-02-02 13:55:00,18.36,18.39,18.36,18.38,65400.0,18.36,18.39,18.36,18.38,65400.0
2007-02-02 14:00:00,18.37,18.4,18.37,18.39,92700.0,18.37,18.4,18.37,18.39,92700.0
2007-02-02 14:05:00,18.4,18.41,18.38,18.38,121800.0,18.4,18.41,18.38,18.38,121800.0
2007-02-02 14:10:00,18.38,18.41,18.38,18.4,119600.0,18.38,18.41,18.38,18.4,119600.0
2007-02-02 14:15:00,18.41,18.41,18.38,18.39,64700.0,18.41,18.41,18.38,18.39,64700.0
2007-02-02 14:20:00,18.39,18.4,18.36,18.38,48800.0,18.39,18.4,18.36,18.38,48800.0
2007-02-02 14:25:00,18.37,18.39,18.32,18.34,340500.0,18.37,18.39,18.32,18.34,340500.0
2007-02-02 14:30:00,18.34,18.41,18.34,18.41,193800.0,18.34,18.41,18.34,18.41,193800.0
2007-02-02 14:35:00,18.41,18.41,18.35,18.38,52600.0,18.41,18.41,18.35,18.38,52600.0
2007-02-02 14:40:00,18.38,18.39,18.35,18.35,30300.0,18.38,18.39,18.35,18.35,30300.0
2007-02-02 14:45:00,18.35,18.38,18.34,18.37,71200.0,18.35,18.38,18.34,18.37,71200.0
2007-02-02 14:50:00,18.37,18.38,18.33,18.34,106200.0,18.37,18.38,18.33,18.34,106200.0
2007-02-02 14:55:00,18.34,18.35,18.33,18.34,85300.0,18.34,18.35,18.33,18.34,85300.0
2007-02-02 15:00:00,18.34,18.36,18.33,18.34,100200.0,18.34,18.36,18.33,18.34,100200.0
2007-02-02 15:05:00,18.34,18.34,18.3,18.32,98000.0,18.34,18.34,18.3,18.32,98000.0
2007-02-02 15:10:00,18.32,18.35,18.31,18.34,162400.0,18.32,18.35,18.31,18.34,162400.0
2007-02-02 15:15:00,18.34,18.35,18.31,18.33,95100.0,18.34,18.35,18.31,18.33,95100.0
2007-02-02 15:20:00,18.34,18.34,18.31,18.31,42600.0,18.34,18.34,18.31,18.31,42600.0
2007-02-02 15:25:00,18.32,18.33,18.31,18.32,39100.0,18.32,18.33,18.31,18.32,39100.0
2007-02-02 15:30:00,18.33,18.33,18.28,18.3,168800.0,18.33,18.33,18.28,18.3,168800.0
2007-02-02 15:35:00,18.31,18.33,18.25,18.25,217900.0,18.31,18.33,18.25,18.25,217900.0
2007-02-02 15:40:00,18.25,18.27,18.24,18.26,120800.0,18.25,18.27,18.24,18.26,120800.0
2007-02-02 15:45:00,18.25,18.26,18.23,18.26,94200.0,18.25,18.26,18.23,18.26,94200.0
2007-02-02 15:50:00,18.26,18.26,18.24,18.26,106100.0,18.26,18.26,18.24,18.26,106100.0
2007-02-02 15:55:00,18.26,18.29,18.25,18.29,138700.0,18.26,18.29,18.25,18.29,138700.0
2007-02-05 09:30:00,18.11,18.23,18.11,18.2,196500.0,18.11,18.23,18.11,18.2,196500.0
2007-02-05 09:35:00,18.2,18.2,18.13,18.16,54000.0,18.2,18.2,18.13,18.16,54000.0
2007-02-05 09:40:00,18.15,18.22,18.15,18.18,112000.0,18.15,18.22,18.15,18.18,112000.0
2007-02-05 09:45:00,18.18,18.24,18.17,18.21,84200.0,18.18,18.24,18.17,18.21,84200.0
2007-02-05 09:50:00,18.21,18.22,18.17,18.2,217000.0,18.21,18.22,18.17,18.2,217000.0
2007-02-05 09:55:00,18.2,18.21,18.19,18.19,131800.0,18.2,18.21,18.19,18.19,131800.0
2007-02-05 10:00:00,18.19,18.22,18.18,18.21,221800.0,18.19,18.22,18.18,18.21,221800.0
2007-02-05 10:05:00,18.21,18.22,18.19,18.19,203800.0,18.21,18.22,18.19,18.19,203800.0
2007-02-05 10:10:00,18.19,18.21,18.19,18.2,79000.0,18.19,18.21,18.19,18.2,79000.0
2007-02-05 10:15:00,18.2,18.22,18.2,18.21,200900.0,18.2,18.22,18.2,18.21,200900.0
2007-02-05 10:20:00,18.21,18.22,18.2,18.22,47900.0,18.21,18.22,18.2,18.22,47900.0
2007-02-05 10:25:00,18.22,18.23,18.2,18.2,142200.0,18.22,18.23,18.2,18.2,142200.0
2007-02-05 10:30:00,18.2,18.22,18.2,18.2,87900.0,18.2,18.22,18.2,18.2,87900.0
2007-02-05 10:35:00,18.2,18.24,18.2,18.23,142200.0,18.2,18.24,18.2,18.23,142200.0
2007-02-05 10:40:00,18.24,18.24,18.21,18.21,134200.0,18.24,18.24,18.21,18.21,134200.0
2007-02-05 10:45:00,18.21,18.21,18.18,18.2,178300.0,18.21,18.21,18.18,18.2,178300.0
2007-02-05 10:50:00,18.2,18.21,18.19,18.19,67700.0,18.2,18.21,18.19,18.19,67700.0
2007-02-05 10:55:00,18.2,18.21,18.19,18.21,34500.0,18.2,18.21,18.19,18.21,34500.0
2007-02-05 11:00:00,18.21,18.21,18.19,18.2,152300.0,18.21,18.21,18.19,18.2,152300.0
2007-02-05 11:05:00,18.2,18.21,18.18,18.18,80600.0,18.2,18.21,18.18,18.18,80600.0
2007-02-05 11:10:00,18.19,18.19,18.11,18.11,91200.0,18.19,18.19,18.11,18.11,91200.0
2007-02-05 11:15:00,18.12,18.15,18.11,18.15,110800.0,18.12,18.15,18.11,18.15,110800.0
2007-02-05 11:20:00,18.15,18.15,18.09,18.11,129500.0,18.15,18.15,18.09,18.11,129500.0
2007-02-05 11:25:00,18.11,18.11,18.09,18.09,95700.0,18.11,18.11,18.09,18.09,95700.0
2007-02-05 11:30:00,18.09,18.11,18.09,18.09,42300.0,18.09,18.11,18.09,18.09,42300.0
2007-02-05 11:35:00,18.1,18.12,18.09,18.11,90300.0,18.1,18.12,18.09,18.11,90300.0
2007-02-05 11:40:00,18.11,18.12,18.11,18.12,57600.0,18.11,18.12,18.11,18.12,57600.0
2007-02-05 11:45:00,18.11,18.12,18.1,18.11,68900.0,18.11,18.12,18.1,18.11,68900.0
2007-02-05 11:50:00,18.11,18.12,18.1,18.1,67000.0,18.11,18.12,18.1,18.1,67000.0
2007-02-05 11:55:00,18.09,18.1,18.07,18.08,81900.0,18.09,18.1,18.07,18.08,81900.0
2007-02-05 12:00:00,18.08,18.08,18.04,18.07,123000.0,18.08,18.08,18.04,18.07,123000.0
2007-02-05 12:05:00,18.07,18.09,18.07,18.09,78000.0,18.07,18.09,18.07,18.09,78000.0
2007-02-05 12:10:00,18.08,18.11,18.08,18.1,55000.0,18.08,18.11,18.08,18.1,55000.0
2007-02-05 12:15:00,18.1,18.11,18.09,18.09,54400.0,18.1,18.11,18.09,18.09,54400.0
2007-02-05 12:20:00,18.09,18.1,18.09,18.09,20000.0,18.09,18.1,18.09,18.09,20000.0
2007-02-05 12:25:00,18.09,18.1,18.09,18.1,36000.0,18.09,18.1,18.09,18.1,36000.0
2007-02-05 12:30:00,18.1,18.1,18.07,18.07,65200.0,18.1,18.1,18.07,18.07,65200.0
2007-02-05 12:35:00,18.07,18.11,18.07,18.11,93200.0,18.07,18.11,18.07,18.11,93200.0
2007-02-05 12:40:00,18.11,18.15,18.11,18.15,117500.0,18.11,18.15,18.11,18.15,117500.0
2007-02-05 12:45:00,18.15,18.15,18.13,18.13,40700.0,18.15,18.15,18.13,18.13,40700.0
2007-02-05 12:50:00,18.13,18.13,18.12,18.13,44200.0,18.13,18.13,18.12,18.13,44200.0
2007-02-05 12:55:00,18.12,18.14,18.11,18.12,56200.0,18.12,18.14,18.11,18.12,56200.0
2007-02-05 13:00:00,18.11,18.12,18.1,18.1,125900.0,18.11,18.12,18.1,18.1,125900.0
2007-02-05 13:05:00,18.1,18.11,18.09,18.1,161000.0,18.1,18.11,18.09,18.1,161000.0
2007-02-05 13:10:00,18.1,18.11,18.09,18.09,111000.0,18.1,18.11,18.09,18.09,111000.0
2007-02-05 13:15:00,18.1,18.1,18.05,18.05,90100.0,18.1,18.1,18.05,18.05,90100.0
2007-02-05 13:20:00,18.05,18.08,18.05,18.08,95700.0,18.05,18.08,18.05,18.08,95700.0
2007-02-05 13:25:00,18.08,18.09,18.07,18.08,83400.0,18.08,18.09,18.07,18.08,83400.0
2007-02-05 13:30:00,18.08,18.09,18.07,18.07,63300.0,18.08,18.09,18.07,18.07,63300.0
2007-02-05 13:35:00,18.07,18.08,18.05,18.05,480100.0,18.07,18.08,18.05,18.05,480100.0
2007-02-05 13:40:00,18.05,18.07,18.05,18.06,137700.0,18.05,18.07,18.05,18.06,137700.0
2007-02-05 13:45:00,18.05,18.06,18.04,18.05,106800.0,18.05,18.06,18.04,18.05,106800.0
2007-02-05 13:50:00,18.04,18.06,18.04,18.06,109100.0,18.04,18.06,18.04,18.06,109100.0
2007-02-05 13:55:00,18.05,18.06,18.04,18.06,42900.0,18.05,18.06,18.04,18.06,42900.0
2007-02-05 14:00:00,18.06,18.06,18.05,18.05,39700.0,18.06,18.06,18.05,18.05,39700.0
2007-02-05 14:05:00,18.05,18.06,18.04,18.04,44800.0,18.05,18.06,18.04,18.04,44800.0
2007-02-05 14:10:00,18.04,18.05,18.02,18.02,46600.0,18.04,18.05,18.02,18.02,46600.0
2007-02-05 14:15:00,18.02,18.03,18.01,18.01,60900.0,18.02,18.03,18.01,18.01,60900.0
2007-02-05 14:20:00,18.01,18.02,18.01,18.02,31800.0,18.01,18.02,18.01,18.02,31800.0
2007-02-05 14:25:00,18.01,18.02,18.01,18.02,34300.0,18.01,18.02,18.01,18.02,34300.0
2007-02-05 14:30:00,18.01,18.04,18.01,18.03,62100.0,18.01,18.04,18.01,18.03,62100.0
2007-02-05 14:35:00,18.03,18.05,18.03,18.05,41900.0,18.03,18.05,18.03,18.05,41900.0
2007-02-05 14:40:00,18.05,18.06,18.03,18.03,103500.0,18.05,18.06,18.03,18.03,103500.0
2007-02-05 14:45:00,18.03,18.04,18.02,18.02,52900.0,18.03,18.04,18.02,18.02,52900.0
2007-02-05 14:50:00,18.02,18.03,18.02,18.02,42600.0,18.02,18.03,18.02,18.02,42600.0
2007-02-05 14:55:00,18.02,18.04,18.02,18.04,75600.0,18.02,18.04,18.02,18.04,75600.0
2007-02-05 15:00:00,18.03,18.04,18.02,18.04,114300.0,18.03,18.04,18.02,18.04,114300.0
2007-02-05 15:05:00,18.03,18.04,18.03,18.03,52100.0,18.03,18.04,18.03,18.03,52100.0
2007-02-05 15:10:00,18.03,18.04,18.03,18.03,38200.0,18.03,18.04,18.03,18.03,38200.0
2007-02-05 15:15:00,18.03,18.04,17.99,17.99,183500.0,18.03,18.04,17.99,17.99,183500.0
2007-02-05 15:20:00,17.99,18.02,17.96,18.01,215100.0,17.99,18.02,17.96,18.01,215100.0
2007-02-05 15:25:00,18.02,18.04,18.01,18.04,74700.0,18.02,18.04,18.01,18.04,74700.0
2007-02-05 15:30:00,18.03,18.05,18.03,18.04,58000.0,18.03,18.05,18.03,18.04,58000.0
2007-02-05 15:35:00,18.03,18.05,18.03,18.05,109700.0,18.03,18.05,18.03,18.05,109700.0
2007-02-05 15:40:00,18.05,18.07,18.03,18.06,188600.0,18.05,18.07,18.03,18.06,188600.0
2007-02-05 15:45:00,18.05,18.08,18.05,18.07,159400.0,18.05,18.08,18.05,18.07,159400.0
2007-02-05 15:50:00,18.08,18.09,18.06,18.06,240400.0,18.08,18.09,18.06,18.06,240400.0
2007-02-05 15:55:00,18.06,18.1,18.06,18.09,275600.0,18.06,18.1,18.06,18.09,275600.0
2007-02-06 09:30:00,18.0,18.04,17.91,17.91,198000.0,18.0,18.04,17.91,17.91,198000.0
2007-02-06 09:35:00,17.91,17.96,17.87,17.9,243400.0,17.91,17.96,17.87,17.9,243400.0
2007-02-06 09:40:00,17.9,17.92,17.76,17.83,335100.0,17.9,17.92,17.76,17.83,335100.0
2007-02-06 09:45:00,17.84,17.87,17.68,17.69,371700.0,17.84,17.87,17.68,17.69,371700.0
2007-02-06 09:50:00,17.69,17.75,17.58,17.67,888200.0,17.69,17.75,17.58,17.67,888200.0
2007-02-06 09:55:00,17.67,17.69,17.64,17.65,531600.0,17.67,17.69,17.64,17.65,531600.0
2007-02-06 10:00:00,17.65,17.67,17.64,17.67,464300.0,17.65,17.67,17.64,17.67,464300.0
2007-02-06 10:05:00,17.66,17.76,17.66,17.67,526900.0,17.66,17.76,17.66,17.67,526900.0
2007-02-06 10:10:00,17.67,17.81,17.64,17.81,415100.0,17.67,17.81,17.64,17.81,415100.0
2007-02-06 10:15:00,17.81,17.88,17.81,17.81,189800.0,17.81,17.88,17.81,17.81,189800.0
2007-02-06 10:20:00,17.82,17.82,17.76,17.8,162800.0,17.82,17.82,17.76,17.8,162800.0
2007-02-06 10:25:00,17.79,17.8,17.77,17.78,192500.0,17.79,17.8,17.77,17.78,192500.0
2007-02-06 10:30:00,17.78,17.79,17.76,17.76,84200.0,17.78,17.79,17.76,17.76,84200.0
2007-02-06 10:35:00,17.76,17.77,17.76,17.76,45500.0,17.76,17.77,17.76,17.76,45500.0
2007-02-06 10:40:00,17.76,17.77,17.69,17.69,250500.0,17.76,17.77,17.69,17.69,250500.0
2007-02-06 10:45:00,17.7,17.72,17.68,17.7,142600.0,17.7,17.72,17.68,17.7,142600.0
2007-02-06 10:50:00,17.7,17.71,17.65,17.66,235500.0,17.7,17.71,17.65,17.66,235500.0
2007-02-06 10:55:00,17.66,17.67,17.64,17.65,207700.0,17.66,17.67,17.64,17.65,207700.0
2007-02-06 11:00:00,17.64,17.65,17.59,17.62,394700.0,17.64,17.65,17.59,17.62,394700.0
2007-02-06 11:05:00,17.62,17.63,17.6,17.6,152300.0,17.62,17.63,17.6,17.6,152300.0
2007-02-06 11:10:00,17.61,17.62,17.6,17.61,301600.0,17.61,17.62,17.6,17.61,301600.0
2007-02-06 11:15:00,17.62,17.63,17.6,17.61,118700.0,17.62,17.63,17.6,17.61,118700.0
2007-02-06 11:20:00,17.61,17.62,17.61,17.62,86400.0,17.61,17.62,17.61,17.62,86400.0
2007-02-06 11:25:00,17.61,17.63,17.57,17.57,330800.0,17.61,17.63,17.57,17.57,330800.0
2007-02-06 11:30:00,17.57,17.59,17.55,17.57,268300.0,17.57,17.59,17.55,17.57,268300.0
2007-02-06 11:35:00,17.58,17.62,17.57,17.61,143900.0,17.58,17.62,17.57,17.61,143900.0
2007-02-06 11:40:00,17.6,17.61,17.57,17.58,73600.0,17.6,17.61,17.57,17.58,73600.0
2007-02-06 11:45:00,17.58,17.58,17.55,17.55,91000.0,17.58,17.58,17.55,17.55,91000.0
2007-02-06 11:50:00,17.55,17.56,17.49,17.51,296700.0,17.55,17.56,17.49,17.51,296700.0
2007-02-06 11:55:00,17.5,17.52,17.47,17.47,317000.0,17.5,17.52,17.47,17.47,317000.0
2007-02-06 12:00:00,17.47,17.54,17.47,17.54,237100.0,17.47,17.54,17.47,17.54,237100.0
2007-02-06 12:05:00,17.54,17.55,17.5,17.53,1001800.0,17.54,17.55,17.5,17.53,1001800.0
2007-02-06 12:10:00,17.53,17.61,17.52,17.58,739800.0,17.53,17.61,17.52,17.58,739800.0
2007-02-06 12:15:00,17.58,17.6,17.52,17.54,778500.0,17.58,17.6,17.52,17.54,778500.0
2007-02-06 12:20:00,17.54,17.54,17.51,17.51,176400.0,17.54,17.54,17.51,17.51,176400.0
2007-02-06 12:25:00,17.52,17.54,17.49,17.54,554600.0,17.52,17.54,17.49,17.54,554600.0
2007-02-06 12:30:00,17.54,17.55,17.49,17.49,297000.0,17.54,17.55,17.49,17.49,297000.0
2007-02-06 12:35:00,17.49,17.5,17.45,17.5,305600.0,17.49,17.5,17.45,17.5,305600.0
2007-02-06 12:40:00,17.5,17.52,17.49,17.5,112800.0,17.5,17.52,17.49,17.5,112800.0
2007-02-06 12:45:00,17.49,17.51,17.48,17.49,79000.0,17.49,17.51,17.48,17.49,79000.0
2007-02-06 12:50:00,17.49,17.5,17.42,17.44,266400.0,17.49,17.5,17.42,17.44,266400.0
2007-02-06 12:55:00,17.45,17.46,17.4,17.4,205100.0,17.45,17.46,17.4,17.4,205100.0
2007-02-06 13:00:00,17.41,17.47,17.37,17.47,622800.0,17.41,17.47,17.37,17.47,622800.0
2007-02-06 13:05:00,17.48,17.56,17.48,17.53,401400.0,17.48,17.56,17.48,17.53,401400.0
2007-02-06 13:10:00,17.54,17.54,17.47,17.49,192000.0,17.54,17.54,17.47,17.49,192000.0
2007-02-06 13:15:00,17.49,17.5,17.48,17.49,196400.0,17.49,17.5,17.48,17.49,196400.0
2007-02-06 13:20:00,17.5,17.52,17.48,17.5,344000.0,17.5,17.52,17.48,17.5,344000.0
2007-02-06 13:25:00,17.49,17.52,17.49,17.52,104200.0,17.49,17.52,17.49,17.52,104200.0
2007-02-06 13:30:00,17.51,17.52,17.46,17.48,112600.0,17.51,17.52,17.46,17.48,112600.0
2007-02-06 13:35:00,17.47,17.49,17.47,17.49,77300.0,17.47,17.49,17.47,17.49,77300.0
2007-02-06 13:40:00,17.48,17.49,17.46,17.47,56300.0,17.48,17.49,17.46,17.47,56300.0
2007-02-06 13:45:00,17.47,17.48,17.45,17.46,133400.0,17.47,17.48,17.45,17.46,133400.0
2007-02-06 13:50:00,17.45,17.49,17.39,17.49,250700.0,17.45,17.49,17.39,17.49,250700.0
2007-02-06 13:55:00,17.49,17.55,17.49,17.53,268800.0,17.49,17.55,17.49,17.53,268800.0
2007-02-06 14:00:00,17.53,17.55,17.53,17.53,162600.0,17.53,17.55,17.53,17.53,162600.0
2007-02-06 14:05:00,17.53,17.57,17.52,17.53,210700.0,17.53,17.57,17.52,17.53,210700.0
2007-02-06 14:10:00,17.54,17.57,17.53,17.56,261400.0,17.54,17.57,17.53,17.56,261400.0
2007-02-06 14:15:00,17.56,17.57,17.53,17.56,220900.0,17.56,17.57,17.53,17.56,220900.0
2007-02-06 14:20:00,17.57,17.57,17.54,17.55,409600.0,17.57,17.57,17.54,17.55,409600.0
2007-02-06 14:25:00,17.54,17.55,17.53,17.55,318300.0,17.54,17.55,17.53,17.55,318300.0
2007-02-06 14:30:00,17.54,17.56,17.54,17.54,243900.0,17.54,17.56,17.54,17.54,243900.0
2007-02-06 14:35:00,17.55,17.55,17.47,17.55,206600.0,17.55,17.55,17.47,17.55,206600.0
2007-02-06 14:40:00,17.55,17.55,17.53,17.53,270000.0,17.55,17.55,17.53,17.53,270000.0
2007-02-06 14:45:00,17.54,17.57,17.53,17.56,217200.0,17.54,17.57,17.53,17.56,217200.0
2007-02-06 14:50:00,17.56,17.59,17.56,17.59,538500.0,17.56,17.59,17.56,17.59,538500.0
2007-02-06 14:55:00,17.59,17.6,17.58,17.6,182900.0,17.59,17.6,17.58,17.6,182900.0
2007-02-06 15:00:00,17.6,17.6,17.56,17.56,107600.0,17.6,17.6,17.56,17.56,107600.0
2007-02-06 15:05:00,17.57,17.6,17.56,17.57,279200.0,17.57,17.6,17.56,17.57,279200.0
2007-02-06 15:10:00,17.58,17.58,17.53,17.56,160800.0,17.58,17.58,17.53,17.56,160800.0
2007-02-06 15:15:00,17.56,17.59,17.54,17.55,206600.0,17.56,17.59,17.54,17.55,206600.0
2007-02-06 15:20:00,17.56,17.57,17.55,17.56,104300.0,17.56,17.57,17.55,17.56,104300.0
2007-02-06 15:25:00,17.55,17.56,17.54,17.55,76200.0,17.55,17.56,17.54,17.55,76200.0
2007-02-06 15:30:00,17.54,17.55,17.53,17.54,317900.0,17.54,17.55,17.53,17.54,317900.0
2007-02-06 15:35:00,17.53,17.55,17.53,17.54,282900.0,17.53,17.55,17.53,17.54,282900.0
2007-02-06 15:40:00,17.53,17.55,17.52,17.53,475600.0,17.53,17.55,17.52,17.53,475600.0
2007-02-06 15:45:00,17.52,17.54,17.47,17.47,437300.0,17.52,17.54,17.47,17.47,437300.0
2007-02-06 15:50:00,17.48,17.5,17.46,17.48,341400.0,17.48,17.5,17.46,17.48,341400.0
2007-02-06 15:55:00,17.49,17.51,17.46,17.5,525800.0,17.49,17.51,17.46,17.5,525800.0
2007-02-07 09:30:00,17.6,17.62,17.53,17.54,208200.0,17.6,17.62,17.53,17.54,208200.0
2007-02-07 09:35:00,17.54,17.54,17.43,17.48,236900.0,17.54,17.54,17.43,17.48,236900.0
2007-02-07 09:40:00,17.48,17.5,17.39,17.44,801000.0,17.48,17.5,17.39,17.44,801000.0
2007-02-07 09:45:00,17.45,17.46,17.4,17.43,148300.0,17.45,17.46,17.4,17.43,148300.0
2007-02-07 09:50:00,17.42,17.44,17.24,17.35,606000.0,17.42,17.44,17.24,17.35,606000.0
2007-02-07 09:55:00,17.35,17.38,17.29,17.32,240400.0,17.35,17.38,17.29,17.32,240400.0
2007-02-07 10:00:00,17.31,17.32,17.26,17.27,205100.0,17.31,17.32,17.26,17.27,205100.0
2007-02-07 10:05:00,17.28,17.3,17.27,17.27,183100.0,17.28,17.3,17.27,17.27,183100.0
2007-02-07 10:10:00,17.27,17.29,17.26,17.28,187700.0,17.27,17.29,17.26,17.28,187700.0
2007-02-07 10:15:00,17.28,17.28,17.26,17.28,200400.0,17.28,17.28,17.26,17.28,200400.0
2007-02-07 10:20:00,17.28,17.3,17.27,17.28,606800.0,17.28,17.3,17.27,17.28,606800.0
2007-02-07 10:25:00,17.29,17.31,17.28,17.3,441600.0,17.29,17.31,17.28,17.3,441600.0
2007-02-07 10:30:00,17.3,17.31,17.28,17.29,410900.0,17.3,17.31,17.28,17.29,410900.0
2007-02-07 10:35:00,17.29,17.3,17.28,17.29,186600.0,17.29,17.3,17.28,17.29,186600.0
2007-02-07 10:40:00,17.29,17.32,17.28,17.3,764600.0,17.29,17.32,17.28,17.3,764600.0
2007-02-07 10:45:00,17.3,17.31,17.29,17.3,233300.0,17.3,17.31,17.29,17.3,233300.0
2007-02-07 10:50:00,17.3,17.31,17.26,17.27,252000.0,17.3,17.31,17.26,17.27,252000.0
2007-02-07 10:55:00,17.28,17.3,17.26,17.27,281600.0,17.28,17.3,17.26,17.27,281600.0
2007-02-07 11:00:00,17.27,17.3,17.27,17.29,131700.0,17.27,17.3,17.27,17.29,131700.0
2007-02-07 11:05:00,17.29,17.31,17.29,17.31,229600.0,17.29,17.31,17.29,17.31,229600.0
2007-02-07 11:10:00,17.31,17.31,17.3,17.31,374500.0,17.31,17.31,17.3,17.31,374500.0
2007-02-07 11:15:00,17.31,17.32,17.3,17.31,221300.0,17.31,17.32,17.3,17.31,221300.0
2007-02-07 11:20:00,17.31,17.32,17.3,17.32,68200.0,17.31,17.32,17.3,17.32,68200.0
2007-02-07 11:25:00,17.32,17.36,17.31,17.31,155700.0,17.32,17.36,17.31,17.31,155700.0
2007-02-07 11:30:00,17.31,17.34,17.31,17.33,335900.0,17.31,17.34,17.31,17.33,335900.0
2007-02-07 11:35:00,17.33,17.34,17.32,17.34,132600.0,17.33,17.34,17.32,17.34,132600.0
2007-02-07 11:40:00,17.33,17.34,17.32,17.33,164500.0,17.33,17.34,17.32,17.33,164500.0
2007-02-07 11:45:00,17.33,17.34,17.32,17.33,143700.0,17.33,17.34,17.32,17.33,143700.0
2007-02-07 11:50:00,17.33,17.34,17.32,17.32,97000.0,17.33,17.34,17.32,17.32,97000.0
2007-02-07 11:55:00,17.32,17.34,17.32,17.33,115400.0,17.32,17.34,17.32,17.33,115400.0
2007-02-07 12:00:00,17.33,17.34,17.31,17.32,540600.0,17.33,17.34,17.31,17.32,540600.0
2007-02-07 12:05:00,17.32,17.35,17.32,17.32,232400.0,17.32,17.35,17.32,17.32,232400.0
2007-02-07 12:10:00,17.32,17.33,17.32,17.33,40200.0,17.32,17.33,17.32,17.33,40200.0
2007-02-07 12:15:00,17.33,17.34,17.31,17.32,222000.0,17.33,17.34,17.31,17.32,222000.0
2007-02-07 12:20:00,17.33,17.34,17.32,17.33,71300.0,17.33,17.34,17.32,17.33,71300.0
2007-02-07 12:25:00,17.33,17.34,17.32,17.34,74400.0,17.33,17.34,17.32,17.34,74400.0
2007-02-07 12:30:00,17.33,17.33,17.31,17.33,251200.0,17.33,17.33,17.31,17.33,251200.0
2007-02-07 12:35:00,17.32,17.35,17.32,17.33,298900.0,17.32,17.35,17.32,17.33,298900.0
2007-02-07 12:40:00,17.33,17.33,17.31,17.32,97100.0,17.33,17.33,17.31,17.32,97100.0
2007-02-07 12:45:00,17.33,17.33,17.32,17.33,61800.0,17.33,17.33,17.32,17.33,61800.0
2007-02-07 12:50:00,17.33,17.34,17.32,17.34,97700.0,17.33,17.34,17.32,17.34,97700.0
2007-02-07 12:55:00,17.34,17.37,17.33,17.35,125400.0,17.34,17.37,17.33,17.35,125400.0
2007-02-07 13:00:00,17.34,17.35,17.33,17.35,272000.0,17.34,17.35,17.33,17.35,272000.0
2007-02-07 13:05:00,17.35,17.36,17.34,17.35,188400.0,17.35,17.36,17.34,17.35,188400.0
2007-02-07 13:10:00,17.35,17.4,17.35,17.37,373000.0,17.35,17.4,17.35,17.37,373000.0
2007-02-07 13:15:00,17.38,17.39,17.37,17.39,420900.0,17.38,17.39,17.37,17.39,420900.0
2007-02-07 13:20:00,17.39,17.4,17.38,17.39,250300.0,17.39,17.4,17.38,17.39,250300.0
2007-02-07 13:25:00,17.39,17.39,17.36,17.37,70700.0,17.39,17.39,17.36,17.37,70700.0
2007-02-07 13:30:00,17.36,17.39,17.36,17.38,380100.0,17.36,17.39,17.36,17.38,380100.0
2007-02-07 13:35:00,17.38,17.39,17.37,17.38,76700.0,17.38,17.39,17.37,17.38,76700.0
2007-02-07 13:40:00,17.37,17.38,17.36,17.38,120500.0,17.37,17.38,17.36,17.38,120500.0
2007-02-07 13:45:00,17.38,17.38,17.34,17.35,103800.0,17.38,17.38,17.34,17.35,103800.0
2007-02-07 13:50:00,17.35,17.38,17.34,17.36,134800.0,17.35,17.38,17.34,17.36,134800.0
2007-02-07 13:55:00,17.37,17.37,17.36,17.36,60200.0,17.37,17.37,17.36,17.36,60200.0
2007-02-07 14:00:00,17.37,17.38,17.36,17.37,93300.0,17.37,17.38,17.36,17.37,93300.0
2007-02-07 14:05:00,17.37,17.38,17.36,17.37,99000.0,17.37,17.38,17.36,17.37,99000.0
2007-02-07 14:10:00,17.37,17.38,17.35,17.37,439900.0,17.37,17.38,17.35,17.37,439900.0
2007-02-07 14:15:00,17.37,17.38,17.36,17.37,50600.0,17.37,17.38,17.36,17.37,50600.0
2007-02-07 14:20:00,17.37,17.38,17.33,17.34,173800.0,17.37,17.38,17.33,17.34,173800.0
2007-02-07 14:25:00,17.34,17.37,17.33,17.37,76400.0,17.34,17.37,17.33,17.37,76400.0
2007-02-07 14:30:00,17.37,17.38,17.34,17.37,101300.0,17.37,17.38,17.34,17.37,101300.0
2007-02-07 14:35:00,17.36,17.37,17.34,17.35,129900.0,17.36,17.37,17.34,17.35,129900.0
2007-02-07 14:40:00,17.35,17.37,17.33,17.35,114400.0,17.35,17.37,17.33,17.35,114400.0
2007-02-07 14:45:00,17.36,17.37,17.33,17.36,253100.0,17.36,17.37,17.33,17.36,253100.0
2007-02-07 14:50:00,17.36,17.36,17.34,17.34,116400.0,17.36,17.36,17.34,17.34,116400.0
2007-02-07 14:55:00,17.34,17.36,17.34,17.35,88900.0,17.34,17.36,17.34,17.35,88900.0
2007-02-07 15:00:00,17.35,17.36,17.34,17.35,112400.0,17.35,17.36,17.34,17.35,112400.0
2007-02-07 15:05:00,17.34,17.36,17.34,17.35,146400.0,17.34,17.36,17.34,17.35,146400.0
2007-02-07 15:10:00,17.35,17.36,17.34,17.34,394200.0,17.35,17.36,17.34,17.34,394200.0
2007-02-07 15:15:00,17.35,17.36,17.34,17.35,109000.0,17.35,17.36,17.34,17.35,109000.0
2007-02-07 15:20:00,17.34,17.35,17.34,17.35,549400.0,17.34,17.35,17.34,17.35,549400.0
2007-02-07 15:25:00,17.35,17.36,17.34,17.35,336100.0,17.35,17.36,17.34,17.35,336100.0
2007-02-07 15:30:00,17.35,17.36,17.34,17.36,337500.0,17.35,17.36,17.34,17.36,337500.0
2007-02-07 15:35:00,17.35,17.45,17.35,17.39,633300.0,17.35,17.45,17.35,17.39,633300.0
2007-02-07 15:40:00,17.39,17.4,17.35,17.37,190600.0,17.39,17.4,17.35,17.37,190600.0
2007-02-07 15:45:00,17.37,17.38,17.35,17.36,274100.0,17.37,17.38,17.35,17.36,274100.0
2007-02-07 15:50:00,17.36,17.37,17.34,17.36,227500.0,17.36,17.37,17.34,17.36,227500.0
2007-02-07 15:55:00,17.36,17.37,17.34,17.36,485100.0,17.36,17.37,17.34,17.36,485100.0
2007-02-09 09:30:00,17.47,17.54,17.47,17.52,136400.0,17.47,17.54,17.47,17.52,136400.0
2007-02-09 09:35:00,17.51,17.57,17.51,17.57,65000.0,17.51,17.57,17.51,17.57,65000.0
2007-02-09 09:40:00,17.56,17.57,17.55,17.56,28500.0,17.56,17.57,17.55,17.56,28500.0
2007-02-09 09:45:00,17.56,17.57,17.54,17.56,60900.0,17.56,17.57,17.54,17.56,60900.0
2007-02-09 09:50:00,17.56,17.61,17.56,17.58,141600.0,17.56,17.61,17.56,17.58,141600.0
2007-02-09 09:55:00,17.58,17.59,17.55,17.55,97800.0,17.58,17.59,17.55,17.55,97800.0
2007-02-09 10:00:00,17.55,17.55,17.52,17.54,48100.0,17.55,17.55,17.52,17.54,48100.0
2007-02-09 10:05:00,17.55,17.59,17.55,17.58,47200.0,17.55,17.59,17.55,17.58,47200.0
2007-02-09 10:10:00,17.58,17.59,17.56,17.57,65100.0,17.58,17.59,17.56,17.57,65100.0
2007-02-09 10:15:00,17.58,17.58,17.54,17.54,172900.0,17.58,17.58,17.54,17.54,172900.0
2007-02-09 10:20:00,17.54,17.57,17.54,17.57,170400.0,17.54,17.57,17.54,17.57,170400.0
2007-02-09 10:25:00,17.57,17.58,17.55,17.55,146000.0,17.57,17.58,17.55,17.55,146000.0
2007-02-09 10:30:00,17.55,17.56,17.54,17.54,66600.0,17.55,17.56,17.54,17.54,66600.0
2007-02-09 10:35:00,17.54,17.55,17.53,17.53,26000.0,17.54,17.55,17.53,17.53,26000.0
2007-02-09 10:40:00,17.53,17.57,17.53,17.57,85700.0,17.53,17.57,17.53,17.57,85700.0
2007-02-09 10:45:00,17.57,17.59,17.57,17.59,55600.0,17.57,17.59,17.57,17.59,55600.0
2007-02-09 10:50:00,17.58,17.63,17.58,17.62,171700.0,17.58,17.63,17.58,17.62,171700.0
2007-02-09 10:55:00,17.62,17.63,17.58,17.58,78500.0,17.62,17.63,17.58,17.58,78500.0
2007-02-09 11:00:00,17.58,17.59,17.58,17.58,34400.0,17.58,17.59,17.58,17.58,34400.0
2007-02-09 11:05:00,17.58,17.59,17.57,17.58,19000.0,17.58,17.59,17.57,17.58,19000.0
2007-02-09 11:10:00,17.58,17.58,17.57,17.57,18100.0,17.58,17.58,17.57,17.57,18100.0
2007-02-09 11:15:00,17.58,17.58,17.57,17.57,48900.0,17.58,17.58,17.57,17.57,48900.0
2007-02-09 11:20:00,17.56,17.57,17.56,17.56,18600.0,17.56,17.57,17.56,17.56,18600.0
2007-02-09 11:25:00,17.56,17.57,17.55,17.55,24100.0,17.56,17.57,17.55,17.55,24100.0
2007-02-09 11:30:00,17.56,17.58,17.54,17.54,30100.0,17.56,17.58,17.54,17.54,30100.0
2007-02-09 11:35:00,17.54,17.54,17.53,17.53,37800.0,17.54,17.54,17.53,17.53,37800.0
2007-02-09 11:40:00,17.54,17.54,17.53,17.53,44300.0,17.54,17.54,17.53,17.53,44300.0
2007-02-09 11:45:00,17.53,17.54,17.53,17.54,30300.0,17.53,17.54,17.53,17.54,30300.0
2007-02-09 11:50:00,17.53,17.55,17.53,17.55,107500.0,17.53,17.55,17.53,17.55,107500.0
2007-02-09 11:55:00,17.54,17.55,17.53,17.53,82900.0,17.54,17.55,17.53,17.53,82900.0
2007-02-09 12:00:00,17.53,17.54,17.52,17.54,41100.0,17.53,17.54,17.52,17.54,41100.0
2007-02-09 12:05:00,17.53,17.54,17.53,17.53,30600.0,17.53,17.54,17.53,17.53,30600.0
2007-02-09 12:10:00,17.53,17.54,17.52,17.53,34900.0,17.53,17.54,17.52,17.53,34900.0
2007-02-09 12:15:00,17.53,17.53,17.51,17.52,16900.0,17.53,17.53,17.51,17.52,16900.0
2007-02-09 12:20:00,17.52,17.52,17.5,17.5,69500.0,17.52,17.52,17.5,17.5,69500.0
2007-02-09 12:25:00,17.5,17.51,17.49,17.5,87800.0,17.5,17.51,17.49,17.5,87800.0
2007-02-09 12:30:00,17.5,17.5,17.48,17.48,64000.0,17.5,17.5,17.48,17.48,64000.0
2007-02-09 12:35:00,17.48,17.48,17.47,17.47,26900.0,17.48,17.48,17.47,17.47,26900.0
2007-02-09 12:40:00,17.47,17.49,17.47,17.48,43100.0,17.47,17.49,17.47,17.48,43100.0
2007-02-09 12:45:00,17.49,17.52,17.49,17.52,68400.0,17.49,17.52,17.49,17.52,68400.0
2007-02-09 12:50:00,17.52,17.52,17.49,17.5,47700.0,17.52,17.52,17.49,17.5,47700.0
2007-02-09 12:55:00,17.49,17.5,17.48,17.48,32800.0,17.49,17.5,17.48,17.48,32800.0
2007-02-09 13:00:00,17.48,17.49,17.44,17.45,114100.0,17.48,17.49,17.44,17.45,114100.0
2007-02-09 13:05:00,17.45,17.45,17.42,17.42,101700.0,17.45,17.45,17.42,17.42,101700.0
2007-02-09 13:10:00,17.42,17.44,17.42,17.42,41500.0,17.42,17.44,17.42,17.42,41500.0
2007-02-09 13:15:00,17.42,17.43,17.41,17.42,52600.0,17.42,17.43,17.41,17.42,52600.0
2007-02-09 13:20:00,17.41,17.46,17.41,17.46,121200.0,17.41,17.46,17.41,17.46,121200.0
2007-02-09 13:25:00,17.45,17.46,17.45,17.45,16200.0,17.45,17.46,17.45,17.45,16200.0
2007-02-09 13:30:00,17.45,17.46,17.44,17.44,37800.0,17.45,17.46,17.44,17.44,37800.0
2007-02-09 13:35:00,17.43,17.43,17.4,17.4,58100.0,17.43,17.43,17.4,17.4,58100.0
2007-02-09 13:40:00,17.4,17.4,17.37,17.38,71400.0,17.4,17.4,17.37,17.38,71400.0
2007-02-09 13:45:00,17.38,17.39,17.35,17.37,65000.0,17.38,17.39,17.35,17.37,65000.0
2007-02-09 13:50:00,17.37,17.39,17.37,17.38,47600.0,17.37,17.39,17.37,17.38,47600.0
2007-02-09 13:55:00,17.39,17.39,17.37,17.37,35800.0,17.39,17.39,17.37,17.37,35800.0
2007-02-09 14:00:00,17.37,17.38,17.37,17.37,16500.0,17.37,17.38,17.37,17.37,16500.0
2007-02-09 14:05:00,17.37,17.4,17.37,17.39,127700.0,17.37,17.4,17.37,17.39,127700.0
2007-02-09 14:10:00,17.4,17.47,17.39,17.45,298700.0,17.4,17.47,17.39,17.45,298700.0
2007-02-09 14:15:00,17.44,17.46,17.43,17.43,82200.0,17.44,17.46,17.43,17.43,82200.0
2007-02-09 14:20:00,17.43,17.44,17.41,17.41,57000.0,17.43,17.44,17.41,17.41,57000.0
2007-02-09 14:25:00,17.41,17.46,17.4,17.45,122300.0,17.41,17.46,17.4,17.45,122300.0
2007-02-09 14:30:00,17.46,17.46,17.41,17.41,72600.0,17.46,17.46,17.41,17.41,72600.0
2007-02-09 14:35:00,17.41,17.41,17.39,17.4,68100.0,17.41,17.41,17.39,17.4,68100.0
2007-02-09 14:40:00,17.4,17.41,17.4,17.4,25000.0,17.4,17.41,17.4,17.4,25000.0
2007-02-09 14:45:00,17.4,17.41,17.39,17.41,51300.0,17.4,17.41,17.39,17.41,51300.0
2007-02-09 14:50:00,17.4,17.41,17.39,17.39,70100.0,17.4,17.41,17.39,17.39,70100.0
2007-02-09 14:55:00,17.39,17.42,17.39,17.39,71100.0,17.39,17.42,17.39,17.39,71100.0
2007-02-09 15:00:00,17.38,17.39,17.36,17.37,71500.0,17.38,17.39,17.36,17.37,71500.0
2007-02-09 15:05:00,17.36,17.37,17.35,17.36,94100.0,17.36,17.37,17.35,17.36,94100.0
2007-02-09 15:10:00,17.35,17.39,17.35,17.37,78600.0,17.35,17.39,17.35,17.37,78600.0
2007-02-09 15:15:00,17.36,17.37,17.35,17.35,53100.0,17.36,17.37,17.35,17.35,53100.0
2007-02-09 15:20:00,17.35,17.37,17.35,17.37,106300.0,17.35,17.37,17.35,17.37,106300.0
2007-02-09 15:25:00,17.36,17.37,17.35,17.37,98600.0,17.36,17.37,17.35,17.37,98600.0
2007-02-09 15:30:00,17.36,17.37,17.34,17.35,137600.0,17.36,17.37,17.34,17.35,137600.0
2007-02-09 15:35:00,17.34,17.36,17.34,17.35,40300.0,17.34,17.36,17.34,17.35,40300.0
2007-02-09 15:40:00,17.35,17.36,17.31,17.31,124500.0,17.35,17.36,17.31,17.31,124500.0
2007-02-09 15:45:00,17.31,17.36,17.31,17.35,141300.0,17.31,17.36,17.31,17.35,141300.0
2007-02-09 15:50:00,17.35,17.36,17.35,17.36,43300.0,17.35,17.36,17.35,17.36,43300.0
2007-02-09 15:55:00,17.36,17.38,17.35,17.37,158300.0,17.36,17.38,17.35,17.37,158300.0
2007-02-12 09:30:00,17.2,17.21,17.14,17.15,426100.0,17.2,17.21,17.14,17.15,426100.0
2007-02-12 09:35:00,17.14,17.14,17.11,17.11,140700.0,17.14,17.14,17.11,17.11,140700.0
2007-02-12 09:40:00,17.12,17.15,17.11,17.13,149100.0,17.12,17.15,17.11,17.13,149100.0
2007-02-12 09:45:00,17.13,17.15,17.07,17.08,185100.0,17.13,17.15,17.07,17.08,185100.0
2007-02-12 09:50:00,17.09,17.1,17.05,17.08,171500.0,17.09,17.1,17.05,17.08,171500.0
2007-02-12 09:55:00,17.08,17.09,17.07,17.07,103900.0,17.08,17.09,17.07,17.07,103900.0
2007-02-12 10:00:00,17.08,17.08,17.01,17.03,195100.0,17.08,17.08,17.01,17.03,195100.0
2007-02-12 10:05:00,17.04,17.04,16.95,16.96,260100.0,17.04,17.04,16.95,16.96,260100.0
2007-02-12 10:10:00,16.96,16.98,16.95,16.98,98500.0,16.96,16.98,16.95,16.98,98500.0
2007-02-12 10:15:00,16.98,17.01,16.97,17.0,140500.0,16.98,17.01,16.97,17.0,140500.0
2007-02-12 10:20:00,17.01,17.02,17.0,17.0,125000.0,17.01,17.02,17.0,17.0,125000.0
2007-02-12 10:25:00,17.0,17.06,17.0,17.04,357700.0,17.0,17.06,17.0,17.04,357700.0
2007-02-12 10:30:00,17.04,17.04,17.0,17.0,97200.0,17.04,17.04,17.0,17.0,97200.0
2007-02-12 10:35:00,17.01,17.04,17.0,17.04,70800.0,17.01,17.04,17.0,17.04,70800.0
2007-02-12 10:40:00,17.04,17.11,17.03,17.08,98100.0,17.04,17.11,17.03,17.08,98100.0
2007-02-12 10:45:00,17.08,17.09,17.05,17.07,46100.0,17.08,17.09,17.05,17.07,46100.0
2007-02-12 10:50:00,17.08,17.09,17.06,17.07,48500.0,17.08,17.09,17.06,17.07,48500.0
2007-02-12 10:55:00,17.07,17.07,17.05,17.05,45700.0,17.07,17.07,17.05,17.05,45700.0
2007-02-12 11:00:00,17.06,17.07,17.05,17.06,50600.0,17.06,17.07,17.05,17.06,50600.0
2007-02-12 11:05:00,17.06,17.07,17.04,17.06,40700.0,17.06,17.07,17.04,17.06,40700.0
2007-02-12 11:10:00,17.05,17.07,17.04,17.05,70900.0,17.05,17.07,17.04,17.05,70900.0
2007-02-12 11:15:00,17.05,17.05,17.01,17.01,76400.0,17.05,17.05,17.01,17.01,76400.0
2007-02-12 11:20:00,17.02,17.02,17.0,17.01,72300.0,17.02,17.02,17.0,17.01,72300.0
2007-02-12 11:25:00,17.01,17.02,17.01,17.02,34600.0,17.01,17.02,17.01,17.02,34600.0
2007-02-12 11:30:00,17.01,17.02,17.01,17.02,59900.0,17.01,17.02,17.01,17.02,59900.0
2007-02-12 11:35:00,17.01,17.03,17.01,17.02,38100.0,17.01,17.03,17.01,17.02,38100.0
2007-02-12 11:40:00,17.03,17.04,17.03,17.04,17900.0,17.03,17.04,17.03,17.04,17900.0
2007-02-12 11:45:00,17.04,17.06,17.03,17.06,56500.0,17.04,17.06,17.03,17.06,56500.0
2007-02-12 11:50:00,17.06,17.1,17.06,17.1,57500.0,17.06,17.1,17.06,17.1,57500.0
2007-02-12 11:55:00,17.1,17.11,17.09,17.1,74800.0,17.1,17.11,17.09,17.1,74800.0
2007-02-12 12:00:00,17.1,17.1,17.08,17.08,70100.0,17.1,17.1,17.08,17.08,70100.0
2007-02-12 12:05:00,17.08,17.09,17.08,17.09,24100.0,17.08,17.09,17.08,17.09,24100.0
2007-02-12 12:10:00,17.09,17.09,17.07,17.08,36000.0,17.09,17.09,17.07,17.08,36000.0
2007-02-12 12:15:00,17.08,17.09,17.07,17.09,58600.0,17.08,17.09,17.07,17.09,58600.0
2007-02-12 12:20:00,17.09,17.11,17.07,17.11,102200.0,17.09,17.11,17.07,17.11,102200.0
2007-02-12 12:25:00,17.11,17.12,17.1,17.12,51100.0,17.11,17.12,17.1,17.12,51100.0
2007-02-12 12:30:00,17.12,17.12,17.09,17.09,64300.0,17.12,17.12,17.09,17.09,64300.0
2007-02-12 12:35:00,17.09,17.16,17.09,17.15,183600.0,17.09,17.16,17.09,17.15,183600.0
2007-02-12 12:40:00,17.15,17.16,17.1,17.13,199000.0,17.15,17.16,17.1,17.13,199000.0
2007-02-12 12:45:00,17.13,17.13,17.11,17.13,69800.0,17.13,17.13,17.11,17.13,69800.0
2007-02-12 12:50:00,17.13,17.13,17.11,17.12,24200.0,17.13,17.13,17.11,17.12,24200.0
2007-02-12 12:55:00,17.12,17.15,17.12,17.12,87700.0,17.12,17.15,17.12,17.12,87700.0
2007-02-12 13:00:00,17.13,17.13,17.11,17.12,32900.0,17.13,17.13,17.11,17.12,32900.0
2007-02-12 13:05:00,17.12,17.12,17.1,17.1,29300.0,17.12,17.12,17.1,17.1,29300.0
2007-02-12 13:10:00,17.11,17.11,17.05,17.06,96400.0,17.11,17.11,17.05,17.06,96400.0
2007-02-12 13:15:00,17.05,17.13,17.05,17.08,248700.0,17.05,17.13,17.05,17.08,248700.0
2007-02-12 13:20:00,17.09,17.09,17.05,17.05,40100.0,17.09,17.09,17.05,17.05,40100.0
2007-02-12 13:25:00,17.05,17.06,17.05,17.05,56200.0,17.05,17.06,17.05,17.05,56200.0
2007-02-12 13:30:00,17.05,17.06,17.04,17.05,93900.0,17.05,17.06,17.04,17.05,93900.0
2007-02-12 13:35:00,17.06,17.07,17.05,17.05,79500.0,17.06,17.07,17.05,17.05,79500.0
2007-02-12 13:40:00,17.06,17.06,17.04,17.04,50600.0,17.06,17.06,17.04,17.04,50600.0
2007-02-12 13:45:00,17.04,17.05,17.01,17.01,85200.0,17.04,17.05,17.01,17.01,85200.0
2007-02-12 13:50:00,17.01,17.02,17.0,17.01,52100.0,17.01,17.02,17.0,17.01,52100.0
2007-02-12 13:55:00,17.01,17.03,17.0,17.01,70300.0,17.01,17.03,17.0,17.01,70300.0
2007-02-12 14:00:00,17.02,17.02,17.0,17.0,53200.0,17.02,17.02,17.0,17.0,53200.0
2007-02-12 14:05:00,17.0,17.01,17.0,17.0,34000.0,17.0,17.01,17.0,17.0,34000.0
2007-02-12 14:10:00,17.0,17.02,17.0,17.01,60400.0,17.0,17.02,17.0,17.01,60400.0
2007-02-12 14:15:00,17.01,17.01,17.0,17.01,43000.0,17.01,17.01,17.0,17.01,43000.0
2007-02-12 14:20:00,17.01,17.01,17.0,17.01,44600.0,17.01,17.01,17.0,17.01,44600.0
2007-02-12 14:25:00,17.01,17.01,17.0,17.0,46900.0,17.01,17.01,17.0,17.0,46900.0
2007-02-12 14:30:00,17.0,17.05,17.0,17.05,238300.0,17.0,17.05,17.0,17.05,238300.0
2007-02-12 14:35:00,17.04,17.05,17.03,17.04,57100.0,17.04,17.05,17.03,17.04,57100.0
2007-02-12 14:40:00,17.04,17.05,17.03,17.05,45200.0,17.04,17.05,17.03,17.05,45200.0
2007-02-12 14:45:00,17.04,17.05,17.02,17.02,83600.0,17.04,17.05,17.02,17.02,83600.0
2007-02-12 14:50:00,17.02,17.05,17.02,17.03,98100.0,17.02,17.05,17.02,17.03,98100.0
2007-02-12 14:55:00,17.04,17.05,17.02,17.05,38800.0,17.04,17.05,17.02,17.05,38800.0
2007-02-12 15:00:00,17.04,17.05,17.03,17.04,76900.0,17.04,17.05,17.03,17.04,76900.0
2007-02-12 15:05:00,17.04,17.05,17.03,17.04,85500.0,17.04,17.05,17.03,17.04,85500.0
2007-02-12 15:10:00,17.05,17.05,17.04,17.04,54600.0,17.05,17.05,17.04,17.04,54600.0
2007-02-12 15:15:00,17.04,17.05,17.04,17.05,66600.0,17.04,17.05,17.04,17.05,66600.0
2007-02-12 15:20:00,17.05,17.07,17.04,17.06,65900.0,17.05,17.07,17.04,17.06,65900.0
2007-02-12 15:25:00,17.06,17.07,17.03,17.05,81800.0,17.06,17.07,17.03,17.05,81800.0
2007-02-12 15:30:00,17.04,17.06,17.03,17.05,110500.0,17.04,17.06,17.03,17.05,110500.0
2007-02-12 15:35:00,17.06,17.07,17.04,17.05,78000.0,17.06,17.07,17.04,17.05,78000.0
2007-02-12 15:40:00,17.05,17.05,17.0,17.03,239500.0,17.05,17.05,17.0,17.03,239500.0
2007-02-12 15:45:00,17.03,17.04,17.0,17.01,194600.0,17.03,17.04,17.0,17.01,194600.0
2007-02-12 15:50:00,17.01,17.04,16.99,17.04,209800.0,17.01,17.04,16.99,17.04,209800.0
2007-02-12 15:55:00,17.03,17.06,17.03,17.04,187900.0,17.03,17.06,17.03,17.04,187900.0
2007-02-13 09:30:00,17.2,17.29,17.07,17.07,291600.0,17.2,17.29,17.07,17.07,291600.0
2007-02-13 09:35:00,17.07,17.14,17.01,17.14,306300.0,17.07,17.14,17.01,17.14,306300.0
2007-02-13 09:40:00,17.14,17.14,17.07,17.1,191100.0,17.14,17.14,17.07,17.1,191100.0
2007-02-13 09:45:00,17.09,17.11,17.04,17.08,208900.0,17.09,17.11,17.04,17.08,208900.0
2007-02-13 09:50:00,17.09,17.1,17.07,17.08,20700.0,17.09,17.1,17.07,17.08,20700.0
2007-02-13 09:55:00,17.08,17.09,17.07,17.08,39600.0,17.08,17.09,17.07,17.08,39600.0
2007-02-13 10:00:00,17.08,17.1,17.04,17.1,59500.0,17.08,17.1,17.04,17.1,59500.0
2007-02-13 10:05:00,17.1,17.1,17.06,17.08,49500.0,17.1,17.1,17.06,17.08,49500.0
2007-02-13 10:10:00,17.07,17.09,17.06,17.09,36700.0,17.07,17.09,17.06,17.09,36700.0
2007-02-13 10:15:00,17.1,17.1,17.08,17.08,95600.0,17.1,17.1,17.08,17.08,95600.0
2007-02-13 10:20:00,17.08,17.11,17.08,17.11,64000.0,17.08,17.11,17.08,17.11,64000.0
2007-02-13 10:25:00,17.1,17.11,17.09,17.1,38200.0,17.1,17.11,17.09,17.1,38200.0
2007-02-13 10:30:00,17.1,17.11,17.09,17.09,65300.0,17.1,17.11,17.09,17.09,65300.0
2007-02-13 10:35:00,17.09,17.1,17.05,17.07,81500.0,17.09,17.1,17.05,17.07,81500.0
2007-02-13 10:40:00,17.06,17.07,17.05,17.05,68000.0,17.06,17.07,17.05,17.05,68000.0
2007-02-13 10:45:00,17.05,17.07,17.05,17.06,37900.0,17.05,17.07,17.05,17.06,37900.0
2007-02-13 10:50:00,17.06,17.07,17.05,17.06,41300.0,17.06,17.07,17.05,17.06,41300.0
2007-02-13 10:55:00,17.06,17.08,17.06,17.08,73600.0,17.06,17.08,17.06,17.08,73600.0
2007-02-13 11:00:00,17.08,17.09,17.08,17.08,19100.0,17.08,17.09,17.08,17.08,19100.0
2007-02-13 11:05:00,17.08,17.09,17.08,17.08,26200.0,17.08,17.09,17.08,17.08,26200.0
2007-02-13 11:10:00,17.08,17.09,17.07,17.07,74800.0,17.08,17.09,17.07,17.07,74800.0
2007-02-13 11:15:00,17.07,17.08,17.05,17.05,44200.0,17.07,17.08,17.05,17.05,44200.0
2007-02-13 11:20:00,17.05,17.06,17.05,17.06,66800.0,17.05,17.06,17.05,17.06,66800.0
2007-02-13 11:25:00,17.06,17.07,17.06,17.06,54800.0,17.06,17.07,17.06,17.06,54800.0
2007-02-13 11:30:00,17.06,17.08,17.06,17.07,78500.0,17.06,17.08,17.06,17.07,78500.0
2007-02-13 11:35:00,17.08,17.11,17.07,17.11,94600.0,17.08,17.11,17.07,17.11,94600.0
2007-02-13 11:40:00,17.1,17.13,17.1,17.13,52500.0,17.1,17.13,17.1,17.13,52500.0
2007-02-13 11:45:00,17.13,17.18,17.12,17.13,200700.0,17.13,17.18,17.12,17.13,200700.0
2007-02-13 11:50:00,17.12,17.13,17.11,17.12,79400.0,17.12,17.13,17.11,17.12,79400.0
2007-02-13 11:55:00,17.12,17.13,17.11,17.13,32000.0,17.12,17.13,17.11,17.13,32000.0
2007-02-13 12:00:00,17.13,17.15,17.12,17.15,47600.0,17.13,17.15,17.12,17.15,47600.0
2007-02-13 12:05:00,17.15,17.16,17.13,17.14,57500.0,17.15,17.16,17.13,17.14,57500.0
2007-02-13 12:10:00,17.14,17.15,17.13,17.13,39200.0,17.14,17.15,17.13,17.13,39200.0
2007-02-13 12:15:00,17.13,17.16,17.13,17.15,70900.0,17.13,17.16,17.13,17.15,70900.0
2007-02-13 12:20:00,17.16,17.17,17.14,17.17,103500.0,17.16,17.17,17.14,17.17,103500.0
2007-02-13 12:25:00,17.16,17.17,17.15,17.16,41500.0,17.16,17.17,17.15,17.16,41500.0
2007-02-13 12:30:00,17.16,17.18,17.15,17.17,60900.0,17.16,17.18,17.15,17.17,60900.0
2007-02-13 12:35:00,17.17,17.2,17.17,17.19,66500.0,17.17,17.2,17.17,17.19,66500.0
2007-02-13 12:40:00,17.2,17.2,17.19,17.19,77200.0,17.2,17.2,17.19,17.19,77200.0
2007-02-13 12:45:00,17.18,17.19,17.16,17.16,58800.0,17.18,17.19,17.16,17.16,58800.0
2007-02-13 12:50:00,17.17,17.17,17.15,17.16,39900.0,17.17,17.17,17.15,17.16,39900.0
2007-02-13 12:55:00,17.16,17.16,17.14,17.15,32100.0,17.16,17.16,17.14,17.15,32100.0
2007-02-13 13:00:00,17.14,17.15,17.13,17.14,65500.0,17.14,17.15,17.13,17.14,65500.0
2007-02-13 13:05:00,17.14,17.16,17.13,17.16,120600.0,17.14,17.16,17.13,17.16,120600.0
2007-02-13 13:10:00,17.16,17.17,17.16,17.17,31200.0,17.16,17.17,17.16,17.17,31200.0
2007-02-13 13:15:00,17.16,17.17,17.16,17.16,24900.0,17.16,17.17,17.16,17.16,24900.0
2007-02-13 13:20:00,17.17,17.18,17.16,17.17,465900.0,17.17,17.18,17.16,17.17,465900.0
2007-02-13 13:25:00,17.18,17.18,17.15,17.16,145400.0,17.18,17.18,17.15,17.16,145400.0
2007-02-13 13:30:00,17.17,17.17,17.15,17.16,120500.0,17.17,17.17,17.15,17.16,120500.0
2007-02-13 13:35:00,17.16,17.17,17.1,17.11,107400.0,17.16,17.17,17.1,17.11,107400.0
2007-02-13 13:40:00,17.1,17.14,17.1,17.13,58100.0,17.1,17.14,17.1,17.13,58100.0
2007-02-13 13:45:00,17.14,17.15,17.11,17.11,74700.0,17.14,17.15,17.11,17.11,74700.0
2007-02-13 13:50:00,17.11,17.13,17.11,17.13,51100.0,17.11,17.13,17.11,17.13,51100.0
2007-02-13 13:55:00,17.14,17.14,17.12,17.12,51800.0,17.14,17.14,17.12,17.12,51800.0
2007-02-13 14:00:00,17.12,17.14,17.12,17.14,27500.0,17.12,17.14,17.12,17.14,27500.0
2007-02-13 14:05:00,17.13,17.18,17.13,17.18,83300.0,17.13,17.18,17.13,17.18,83300.0
2007-02-13 14:10:00,17.18,17.18,17.17,17.17,19400.0,17.18,17.18,17.17,17.17,19400.0
2007-02-13 14:15:00,17.17,17.18,17.16,17.18,81100.0,17.17,17.18,17.16,17.18,81100.0
2007-02-13 14:20:00,17.18,17.18,17.17,17.18,39600.0,17.18,17.18,17.17,17.18,39600.0
2007-02-13 14:25:00,17.17,17.19,17.17,17.18,116900.0,17.17,17.19,17.17,17.18,116900.0
2007-02-13 14:30:00,17.17,17.18,17.17,17.17,53100.0,17.17,17.18,17.17,17.17,53100.0
2007-02-13 14:35:00,17.17,17.19,17.17,17.17,223200.0,17.17,17.19,17.17,17.17,223200.0
2007-02-13 14:40:00,17.17,17.18,17.16,17.16,222900.0,17.17,17.18,17.16,17.16,222900.0
2007-02-13 14:45:00,17.16,17.18,17.15,17.17,146000.0,17.16,17.18,17.15,17.17,146000.0
2007-02-13 14:50:00,17.16,17.17,17.13,17.13,132700.0,17.16,17.17,17.13,17.13,132700.0
2007-02-13 14:55:00,17.13,17.15,17.13,17.14,408400.0,17.13,17.15,17.13,17.14,408400.0
2007-02-13 15:00:00,17.14,17.14,17.11,17.11,83000.0,17.14,17.14,17.11,17.11,83000.0
2007-02-13 15:05:00,17.11,17.15,17.11,17.13,273600.0,17.11,17.15,17.11,17.13,273600.0
2007-02-13 15:10:00,17.12,17.13,17.12,17.13,44400.0,17.12,17.13,17.12,17.13,44400.0
2007-02-13 15:15:00,17.13,17.14,17.12,17.13,61900.0,17.13,17.14,17.12,17.13,61900.0
2007-02-13 15:20:00,17.12,17.13,17.12,17.13,30200.0,17.12,17.13,17.12,17.13,30200.0
2007-02-13 15:25:00,17.12,17.13,17.12,17.13,54700.0,17.12,17.13,17.12,17.13,54700.0
2007-02-13 15:30:00,17.12,17.13,17.12,17.12,57400.0,17.12,17.13,17.12,17.12,57400.0
2007-02-13 15:35:00,17.13,17.13,17.12,17.13,80900.0,17.13,17.13,17.12,17.13,80900.0
2007-02-13 15:40:00,17.13,17.14,17.11,17.11,220000.0,17.13,17.14,17.11,17.11,220000.0
2007-02-13 15:45:00,17.11,17.12,17.09,17.11,184200.0,17.11,17.12,17.09,17.11,184200.0
2007-02-13 15:50:00,17.11,17.12,17.1,17.11,159100.0,17.11,17.12,17.1,17.11,159100.0
2007-02-13 15:55:00,17.12,17.15,17.11,17.13,237600.0,17.12,17.15,17.11,17.13,237600.0
2007-02-14 09:30:00,17.05,17.13,17.04,17.11,87400.0,17.05,17.13,17.04,17.11,87400.0
2007-02-14 09:35:00,17.12,17.18,17.12,17.13,28800.0,17.12,17.18,17.12,17.13,28800.0
2007-02-14 09:40:00,17.14,17.14,17.08,17.11,47600.0,17.14,17.14,17.08,17.11,47600.0
2007-02-14 09:45:00,17.1,17.11,17.09,17.1,20600.0,17.1,17.11,17.09,17.1,20600.0
2007-02-14 09:50:00,17.1,17.15,17.1,17.14,31200.0,17.1,17.15,17.1,17.14,31200.0
2007-02-14 09:55:00,17.15,17.2,17.14,17.2,57400.0,17.15,17.2,17.14,17.2,57400.0
2007-02-14 10:00:00,17.2,17.28,17.19,17.27,258700.0,17.2,17.28,17.19,17.27,258700.0
2007-02-14 10:05:00,17.26,17.28,17.17,17.26,98600.0,17.26,17.28,17.17,17.26,98600.0
2007-02-14 10:10:00,17.27,17.32,17.21,17.25,97800.0,17.27,17.32,17.21,17.25,97800.0
2007-02-14 10:15:00,17.22,17.23,17.21,17.21,22000.0,17.22,17.23,17.21,17.21,22000.0
2007-02-14 10:20:00,17.21,17.21,17.16,17.17,46100.0,17.21,17.21,17.16,17.17,46100.0
2007-02-14 10:25:00,17.18,17.19,17.17,17.18,25100.0,17.18,17.19,17.17,17.18,25100.0
2007-02-14 10:30:00,17.18,17.18,17.15,17.15,27800.0,17.18,17.18,17.15,17.15,27800.0
2007-02-14 10:35:00,17.16,17.16,17.15,17.16,31200.0,17.16,17.16,17.15,17.16,31200.0
2007-02-14 10:40:00,17.15,17.18,17.13,17.13,103900.0,17.15,17.18,17.13,17.13,103900.0
2007-02-14 10:45:00,17.13,17.15,17.09,17.13,98400.0,17.13,17.15,17.09,17.13,98400.0
2007-02-14 10:50:00,17.13,17.15,17.12,17.13,17900.0,17.13,17.15,17.12,17.13,17900.0
2007-02-14 10:55:00,17.13,17.17,17.13,17.17,29600.0,17.13,17.17,17.13,17.17,29600.0
2007-02-14 11:00:00,17.17,17.19,17.17,17.17,23400.0,17.17,17.19,17.17,17.17,23400.0
2007-02-14 11:05:00,17.18,17.2,17.17,17.18,28200.0,17.18,17.2,17.17,17.18,28200.0
2007-02-14 11:10:00,17.17,17.2,17.17,17.18,31600.0,17.17,17.2,17.17,17.18,31600.0
2007-02-14 11:15:00,17.18,17.21,17.18,17.21,33600.0,17.18,17.21,17.18,17.21,33600.0
2007-02-14 11:20:00,17.2,17.2,17.19,17.19,19500.0,17.2,17.2,17.19,17.19,19500.0
2007-02-14 11:25:00,17.19,17.2,17.18,17.18,38900.0,17.19,17.2,17.18,17.18,38900.0
2007-02-14 11:30:00,17.18,17.18,17.16,17.17,42900.0,17.18,17.18,17.16,17.17,42900.0
2007-02-14 11:35:00,17.16,17.17,17.15,17.15,22300.0,17.16,17.17,17.15,17.15,22300.0
2007-02-14 11:40:00,17.15,17.16,17.15,17.15,18800.0,17.15,17.16,17.15,17.15,18800.0
2007-02-14 11:45:00,17.16,17.16,17.15,17.16,29300.0,17.16,17.16,17.15,17.16,29300.0
2007-02-14 11:50:00,17.16,17.16,17.15,17.15,12900.0,17.16,17.16,17.15,17.15,12900.0
2007-02-14 11:55:00,17.15,17.17,17.15,17.17,28900.0,17.15,17.17,17.15,17.17,28900.0
2007-02-14 12:00:00,17.16,17.17,17.16,17.17,49800.0,17.16,17.17,17.16,17.17,49800.0
2007-02-14 12:05:00,17.16,17.17,17.16,17.16,9000.0,17.16,17.17,17.16,17.16,9000.0
2007-02-14 12:10:00,17.17,17.18,17.16,17.18,20700.0,17.17,17.18,17.16,17.18,20700.0
2007-02-14 12:15:00,17.17,17.18,17.17,17.18,24700.0,17.17,17.18,17.17,17.18,24700.0
2007-02-14 12:20:00,17.18,17.18,17.16,17.17,59700.0,17.18,17.18,17.16,17.17,59700.0
2007-02-14 12:25:00,17.16,17.17,17.16,17.16,33600.0,17.16,17.17,17.16,17.16,33600.0
2007-02-14 12:30:00,17.16,17.17,17.16,17.17,23600.0,17.16,17.17,17.16,17.17,23600.0
2007-02-14 12:35:00,17.16,17.17,17.15,17.16,56000.0,17.16,17.17,17.15,17.16,56000.0
2007-02-14 12:40:00,17.16,17.16,17.15,17.16,34500.0,17.16,17.16,17.15,17.16,34500.0
2007-02-14 12:45:00,17.15,17.16,17.15,17.15,26700.0,17.15,17.16,17.15,17.15,26700.0
2007-02-14 12:50:00,17.16,17.16,17.15,17.15,11400.0,17.16,17.16,17.15,17.15,11400.0
2007-02-14 12:55:00,17.15,17.16,17.14,17.15,60100.0,17.15,17.16,17.14,17.15,60100.0
2007-02-14 13:00:00,17.15,17.15,17.14,17.15,38800.0,17.15,17.15,17.14,17.15,38800.0
2007-02-14 13:05:00,17.15,17.15,17.14,17.14,29100.0,17.15,17.15,17.14,17.14,29100.0
2007-02-14 13:10:00,17.15,17.16,17.13,17.15,70200.0,17.15,17.16,17.13,17.15,70200.0
2007-02-14 13:15:00,17.16,17.16,17.15,17.15,16800.0,17.16,17.16,17.15,17.15,16800.0
2007-02-14 13:20:00,17.16,17.17,17.16,17.16,26000.0,17.16,17.17,17.16,17.16,26000.0
2007-02-14 13:25:00,17.16,17.17,17.15,17.15,34300.0,17.16,17.17,17.15,17.15,34300.0
2007-02-14 13:30:00,17.16,17.17,17.15,17.16,21800.0,17.16,17.17,17.15,17.16,21800.0
2007-02-14 13:35:00,17.15,17.17,17.15,17.17,21300.0,17.15,17.17,17.15,17.17,21300.0
2007-02-14 13:40:00,17.16,17.17,17.16,17.16,16100.0,17.16,17.17,17.16,17.16,16100.0
2007-02-14 13:45:00,17.17,17.17,17.12,17.16,190200.0,17.17,17.17,17.12,17.16,190200.0
2007-02-14 13:50:00,17.15,17.16,17.15,17.15,29200.0,17.15,17.16,17.15,17.15,29200.0
2007-02-14 13:55:00,17.15,17.16,17.15,17.16,20200.0,17.15,17.16,17.15,17.16,20200.0
2007-02-14 14:00:00,17.16,17.16,17.15,17.16,12100.0,17.16,17.16,17.15,17.16,12100.0
2007-02-14 14:05:00,17.16,17.17,17.15,17.17,25200.0,17.16,17.17,17.15,17.17,25200.0
2007-02-14 14:10:00,17.17,17.17,17.16,17.17,28200.0,17.17,17.17,17.16,17.17,28200.0
2007-02-14 14:15:00,17.16,17.17,17.15,17.16,79700.0,17.16,17.17,17.15,17.16,79700.0
2007-02-14 14:20:00,17.17,17.17,17.16,17.17,7500.0,17.17,17.17,17.16,17.17,7500.0
2007-02-14 14:25:00,17.17,17.17,17.16,17.16,15900.0,17.17,17.17,17.16,17.16,15900.0
2007-02-14 14:30:00,17.17,17.17,17.16,17.16,17300.0,17.17,17.17,17.16,17.16,17300.0
2007-02-14 14:35:00,17.17,17.18,17.16,17.18,30900.0,17.17,17.18,17.16,17.18,30900.0
2007-02-14 14:40:00,17.17,17.18,17.17,17.17,30300.0,17.17,17.18,17.17,17.17,30300.0
2007-02-14 14:45:00,17.17,17.18,17.17,17.18,17300.0,17.17,17.18,17.17,17.18,17300.0
2007-02-14 14:50:00,17.17,17.19,17.17,17.18,43100.0,17.17,17.19,17.17,17.18,43100.0
2007-02-14 14:55:00,17.18,17.19,17.18,17.18,61100.0,17.18,17.19,17.18,17.18,61100.0
2007-02-14 15:00:00,17.18,17.19,17.18,17.18,22400.0,17.18,17.19,17.18,17.18,22400.0
2007-02-14 15:05:00,17.19,17.21,17.18,17.2,124400.0,17.19,17.21,17.18,17.2,124400.0
2007-02-14 15:10:00,17.2,17.21,17.19,17.2,105500.0,17.2,17.21,17.19,17.2,105500.0
2007-02-14 15:15:00,17.2,17.21,17.2,17.21,63600.0,17.2,17.21,17.2,17.21,63600.0
2007-02-14 15:20:00,17.21,17.23,17.21,17.23,84200.0,17.21,17.23,17.21,17.23,84200.0
2007-02-14 15:25:00,17.23,17.23,17.18,17.23,79000.0,17.23,17.23,17.18,17.23,79000.0
2007-02-14 15:30:00,17.23,17.24,17.22,17.24,133100.0,17.23,17.24,17.22,17.24,133100.0
2007-02-14 15:35:00,17.23,17.24,17.22,17.24,135200.0,17.23,17.24,17.22,17.24,135200.0
2007-02-14 15:40:00,17.24,17.24,17.22,17.24,132800.0,17.24,17.24,17.22,17.24,132800.0
2007-02-14 15:45:00,17.23,17.24,17.22,17.22,84700.0,17.23,17.24,17.22,17.22,84700.0
2007-02-14 15:50:00,17.22,17.23,17.2,17.22,177600.0,17.22,17.23,17.2,17.22,177600.0
2007-02-14 15:55:00,17.22,17.22,17.16,17.21,187300.0,17.22,17.22,17.16,17.21,187300.0
2007-02-15 09:30:00,17.29,17.3,17.17,17.17,307400.0,17.29,17.3,17.17,17.17,307400.0
2007-02-15 09:35:00,17.18,17.22,17.06,17.07,173900.0,17.18,17.22,17.06,17.07,173900.0
2007-02-15 09:40:00,17.07,17.2,17.05,17.07,163300.0,17.07,17.2,17.05,17.07,163300.0
2007-02-15 09:45:00,17.07,17.09,17.04,17.04,181500.0,17.07,17.09,17.04,17.04,181500.0
2007-02-15 09:50:00,17.04,17.05,17.01,17.01,214100.0,17.04,17.05,17.01,17.01,214100.0
2007-02-15 09:55:00,17.02,17.03,17.0,17.03,142600.0,17.02,17.03,17.0,17.03,142600.0
2007-02-15 10:00:00,17.03,17.07,17.0,17.01,144600.0,17.03,17.07,17.0,17.01,144600.0
2007-02-15 10:05:00,17.01,17.02,17.0,17.0,96100.0,17.01,17.02,17.0,17.0,96100.0
2007-02-15 10:10:00,17.01,17.01,17.0,17.01,31300.0,17.01,17.01,17.0,17.01,31300.0
2007-02-15 10:15:00,17.01,17.02,16.97,16.98,297000.0,17.01,17.02,16.97,16.98,297000.0
2007-02-15 10:20:00,16.98,17.02,16.95,16.99,262300.0,16.98,17.02,16.95,16.99,262300.0
2007-02-15 10:25:00,16.99,17.0,16.96,16.97,109100.0,16.99,17.0,16.96,16.97,109100.0
2007-02-15 10:30:00,16.97,17.04,16.96,17.03,127300.0,16.97,17.04,16.96,17.03,127300.0
2007-02-15 10:35:00,17.04,17.04,17.0,17.0,1031400.0,17.04,17.04,17.0,17.0,1031400.0
2007-02-15 10:40:00,17.0,17.03,16.99,17.03,42300.0,17.0,17.03,16.99,17.03,42300.0
2007-02-15 10:45:00,17.03,17.03,16.98,16.98,156400.0,17.03,17.03,16.98,16.98,156400.0
2007-02-15 10:50:00,16.99,16.99,16.94,16.94,135900.0,16.99,16.99,16.94,16.94,135900.0
2007-02-15 10:55:00,16.94,16.98,16.93,16.96,102600.0,16.94,16.98,16.93,16.96,102600.0
2007-02-15 11:00:00,16.96,16.97,16.94,16.96,112800.0,16.96,16.97,16.94,16.96,112800.0
2007-02-15 11:05:00,16.95,16.98,16.95,16.96,62800.0,16.95,16.98,16.95,16.96,62800.0
2007-02-15 11:10:00,16.97,16.99,16.96,16.98,95500.0,16.97,16.99,16.96,16.98,95500.0
2007-02-15 11:15:00,16.97,16.98,16.95,16.95,68300.0,16.97,16.98,16.95,16.95,68300.0
2007-02-15 11:20:00,16.95,16.95,16.91,16.91,132900.0,16.95,16.95,16.91,16.91,132900.0
2007-02-15 11:25:00,16.91,16.92,16.88,16.88,170700.0,16.91,16.92,16.88,16.88,170700.0
2007-02-15 11:30:00,16.88,16.89,16.85,16.85,301800.0,16.88,16.89,16.85,16.85,301800.0
2007-02-15 11:35:00,16.85,16.88,16.85,16.87,190200.0,16.85,16.88,16.85,16.87,190200.0
2007-02-15 11:40:00,16.86,16.88,16.86,16.87,90900.0,16.86,16.88,16.86,16.87,90900.0
2007-02-15 11:45:00,16.87,16.88,16.85,16.88,149200.0,16.87,16.88,16.85,16.88,149200.0
2007-02-15 11:50:00,16.88,16.98,16.88,16.98,306900.0,16.88,16.98,16.88,16.98,306900.0
2007-02-15 11:55:00,16.98,17.02,16.97,17.02,218200.0,16.98,17.02,16.97,17.02,218200.0
2007-02-15 12:00:00,17.01,17.04,16.99,17.04,153300.0,17.01,17.04,16.99,17.04,153300.0
2007-02-15 12:05:00,17.05,17.05,17.02,17.02,71500.0,17.05,17.05,17.02,17.02,71500.0
2007-02-15 12:10:00,17.03,17.05,17.0,17.04,116600.0,17.03,17.05,17.0,17.04,116600.0
2007-02-15 12:15:00,17.04,17.06,17.04,17.05,97800.0,17.04,17.06,17.04,17.05,97800.0
2007-02-15 12:20:00,17.06,17.07,17.05,17.07,64800.0,17.06,17.07,17.05,17.07,64800.0
2007-02-15 12:25:00,17.07,17.07,17.04,17.05,62400.0,17.07,17.07,17.04,17.05,62400.0
2007-02-15 12:30:00,17.05,17.06,17.03,17.03,28400.0,17.05,17.06,17.03,17.03,28400.0
2007-02-15 12:35:00,17.03,17.04,17.0,17.0,104500.0,17.03,17.04,17.0,17.0,104500.0
2007-02-15 12:40:00,17.0,17.0,16.97,16.97,90700.0,17.0,17.0,16.97,16.97,90700.0
2007-02-15 12:45:00,16.97,17.0,16.97,17.0,66000.0,16.97,17.0,16.97,17.0,66000.0
2007-02-15 12:50:00,17.0,17.0,16.91,16.92,189100.0,17.0,17.0,16.91,16.92,189100.0
2007-02-15 12:55:00,16.91,16.92,16.89,16.9,105300.0,16.91,16.92,16.89,16.9,105300.0
2007-02-15 13:00:00,16.9,16.96,16.9,16.94,105600.0,16.9,16.96,16.9,16.94,105600.0
2007-02-15 13:05:00,16.93,16.94,16.93,16.94,41300.0,16.93,16.94,16.93,16.94,41300.0
2007-02-15 13:10:00,16.94,16.95,16.81,16.92,87700.0,16.94,16.95,16.81,16.92,87700.0
2007-02-15 13:15:00,16.93,16.95,16.92,16.95,54200.0,16.93,16.95,16.92,16.95,54200.0
2007-02-15 13:20:00,16.95,16.95,16.94,16.94,20300.0,16.95,16.95,16.94,16.94,20300.0
2007-02-15 13:25:00,16.94,16.95,16.94,16.94,30400.0,16.94,16.95,16.94,16.94,30400.0
2007-02-15 13:30:00,16.94,16.95,16.93,16.94,42000.0,16.94,16.95,16.93,16.94,42000.0
2007-02-15 13:35:00,16.94,16.95,16.93,16.94,37400.0,16.94,16.95,16.93,16.94,37400.0
2007-02-15 13:40:00,16.93,16.94,16.93,16.93,22900.0,16.93,16.94,16.93,16.93,22900.0
2007-02-15 13:45:00,16.94,16.95,16.93,16.94,48800.0,16.94,16.95,16.93,16.94,48800.0
2007-02-15 13:50:00,16.95,16.95,16.93,16.93,64000.0,16.95,16.95,16.93,16.93,64000.0
2007-02-15 13:55:00,16.93,16.94,16.92,16.94,49700.0,16.93,16.94,16.92,16.94,49700.0
2007-02-15 14:00:00,16.94,16.94,16.92,16.92,96200.0,16.94,16.94,16.92,16.92,96200.0
2007-02-15 14:05:00,16.92,16.93,16.92,16.92,61600.0,16.92,16.93,16.92,16.92,61600.0
2007-02-15 14:10:00,16.93,16.93,16.91,16.91,84100.0,16.93,16.93,16.91,16.91,84100.0
2007-02-15 14:15:00,16.91,16.92,16.9,16.91,69400.0,16.91,16.92,16.9,16.91,69400.0
2007-02-15 14:20:00,16.91,16.92,16.9,16.91,54400.0,16.91,16.92,16.9,16.91,54400.0
2007-02-15 14:25:00,16.92,16.92,16.91,16.92,43700.0,16.92,16.92,16.91,16.92,43700.0
2007-02-15 14:30:00,16.91,16.92,16.91,16.92,63700.0,16.91,16.92,16.91,16.92,63700.0
2007-02-15 14:35:00,16.91,16.93,16.91,16.93,91700.0,16.91,16.93,16.91,16.93,91700.0
2007-02-15 14:40:00,16.92,16.95,16.92,16.95,122400.0,16.92,16.95,16.92,16.95,122400.0
2007-02-15 14:45:00,16.95,16.97,16.94,16.97,143300.0,16.95,16.97,16.94,16.97,143300.0
2007-02-15 14:50:00,16.97,16.98,16.96,16.98,125200.0,16.97,16.98,16.96,16.98,125200.0
2007-02-15 14:55:00,16.98,17.01,16.97,17.01,178300.0,16.98,17.01,16.97,17.01,178300.0
2007-02-15 15:00:00,17.01,17.01,16.98,16.99,153900.0,17.01,17.01,16.98,16.99,153900.0
2007-02-15 15:05:00,16.98,16.99,16.95,16.95,156000.0,16.98,16.99,16.95,16.95,156000.0
2007-02-15 15:10:00,16.95,16.98,16.95,16.98,104600.0,16.95,16.98,16.95,16.98,104600.0
2007-02-15 15:15:00,16.98,16.99,16.97,16.98,88900.0,16.98,16.99,16.97,16.98,88900.0
2007-02-15 15:20:00,16.99,17.0,16.98,17.0,85800.0,16.99,17.0,16.98,17.0,85800.0
2007-02-15 15:25:00,17.0,17.0,16.97,16.98,151000.0,17.0,17.0,16.97,16.98,151000.0
2007-02-15 15:30:00,16.98,16.99,16.97,16.98,69600.0,16.98,16.99,16.97,16.98,69600.0
2007-02-15 15:35:00,16.99,17.02,16.98,17.02,187800.0,16.99,17.02,16.98,17.02,187800.0
2007-02-15 15:40:00,17.02,17.06,17.0,17.0,325600.0,17.02,17.06,17.0,17.0,325600.0
2007-02-15 15:45:00,17.0,17.03,17.0,17.02,163600.0,17.0,17.03,17.0,17.02,163600.0
2007-02-15 15:50:00,17.02,17.06,17.02,17.05,209400.0,17.02,17.06,17.02,17.05,209400.0
2007-02-15 15:55:00,17.06,17.09,17.05,17.07,391600.0,17.06,17.09,17.05,17.07,391600.0
2007-02-16 09:30:00,16.98,17.04,16.95,17.0,618200.0,16.98,17.04,16.95,17.0,618200.0
2007-02-16 09:35:00,17.0,17.05,16.99,16.99,66500.0,17.0,17.05,16.99,16.99,66500.0
2007-02-16 09:40:00,16.99,17.0,16.98,16.99,49900.0,16.99,17.0,16.98,16.99,49900.0
2007-02-16 09:45:00,16.99,16.99,16.93,16.95,177600.0,16.99,16.99,16.93,16.95,177600.0
2007-02-16 09:50:00,16.95,16.95,16.91,16.94,45800.0,16.95,16.95,16.91,16.94,45800.0
2007-02-16 09:55:00,16.94,16.94,16.91,16.92,87100.0,16.94,16.94,16.91,16.92,87100.0
2007-02-16 10:00:00,16.93,16.94,16.91,16.91,50700.0,16.93,16.94,16.91,16.91,50700.0
2007-02-16 10:05:00,16.92,16.93,16.91,16.92,45200.0,16.92,16.93,16.91,16.92,45200.0
2007-02-16 10:10:00,16.93,16.94,16.92,16.94,43600.0,16.93,16.94,16.92,16.94,43600.0
2007-02-16 10:15:00,16.94,16.94,16.93,16.94,45300.0,16.94,16.94,16.93,16.94,45300.0
2007-02-16 10:20:00,16.94,16.95,16.93,16.94,52600.0,16.94,16.95,16.93,16.94,52600.0
2007-02-16 10:25:00,16.94,16.94,16.91,16.92,74100.0,16.94,16.94,16.91,16.92,74100.0
2007-02-16 10:30:00,16.92,16.93,16.91,16.92,59000.0,16.92,16.93,16.91,16.92,59000.0
2007-02-16 10:35:00,16.92,16.92,16.9,16.91,67200.0,16.92,16.92,16.9,16.91,67200.0
2007-02-16 10:40:00,16.9,16.91,16.89,16.89,116900.0,16.9,16.91,16.89,16.89,116900.0
2007-02-16 10:45:00,16.89,16.9,16.88,16.89,67900.0,16.89,16.9,16.88,16.89,67900.0
2007-02-16 10:50:00,16.89,16.89,16.88,16.89,22200.0,16.89,16.89,16.88,16.89,22200.0
2007-02-16 10:55:00,16.89,16.89,16.87,16.87,45200.0,16.89,16.89,16.87,16.87,45200.0
2007-02-16 11:00:00,16.87,16.89,16.87,16.87,75800.0,16.87,16.89,16.87,16.87,75800.0
2007-02-16 11:05:00,16.88,16.88,16.87,16.87,193000.0,16.88,16.88,16.87,16.87,193000.0
2007-02-16 11:10:00,16.87,16.88,16.86,16.88,76700.0,16.87,16.88,16.86,16.88,76700.0
2007-02-16 11:15:00,16.87,16.96,16.87,16.96,165000.0,16.87,16.96,16.87,16.96,165000.0
2007-02-16 11:20:00,16.96,16.99,16.92,16.93,143000.0,16.96,16.99,16.92,16.93,143000.0
2007-02-16 11:25:00,16.92,16.93,16.91,16.92,49400.0,16.92,16.93,16.91,16.92,49400.0
2007-02-16 11:30:00,16.91,16.92,16.91,16.91,58100.0,16.91,16.92,16.91,16.91,58100.0
2007-02-16 11:35:00,16.92,16.94,16.91,16.93,32300.0,16.92,16.94,16.91,16.93,32300.0
2007-02-16 11:40:00,16.93,16.96,16.93,16.96,30000.0,16.93,16.96,16.93,16.96,30000.0
2007-02-16 11:45:00,16.96,16.99,16.95,16.96,71600.0,16.96,16.99,16.95,16.96,71600.0
2007-02-16 11:50:00,16.96,16.98,16.96,16.98,20300.0,16.96,16.98,16.96,16.98,20300.0
2007-02-16 11:55:00,16.98,16.98,16.97,16.98,10500.0,16.98,16.98,16.97,16.98,10500.0
2007-02-16 12:00:00,16.98,16.98,16.97,16.97,54200.0,16.98,16.98,16.97,16.97,54200.0
2007-02-16 12:05:00,16.97,16.98,16.96,16.97,31200.0,16.97,16.98,16.96,16.97,31200.0
2007-02-16 12:10:00,16.97,16.98,16.96,16.98,23500.0,16.97,16.98,16.96,16.98,23500.0
2007-02-16 12:15:00,16.98,16.98,16.97,16.97,10300.0,16.98,16.98,16.97,16.97,10300.0
2007-02-16 12:20:00,16.97,16.97,16.96,16.96,21500.0,16.97,16.97,16.96,16.96,21500.0
2007-02-16 12:25:00,16.96,16.97,16.95,16.95,20400.0,16.96,16.97,16.95,16.95,20400.0
2007-02-16 12:30:00,16.95,16.96,16.93,16.93,36700.0,16.95,16.96,16.93,16.93,36700.0
2007-02-16 12:35:00,16.94,16.96,16.93,16.93,149400.0,16.94,16.96,16.93,16.93,149400.0
2007-02-16 12:40:00,16.93,16.93,16.89,16.9,131900.0,16.93,16.93,16.89,16.9,131900.0
2007-02-16 12:45:00,16.91,16.93,16.9,16.93,62700.0,16.91,16.93,16.9,16.93,62700.0
2007-02-16 12:50:00,16.91,16.92,16.9,16.9,39900.0,16.91,16.92,16.9,16.9,39900.0
2007-02-16 12:55:00,16.9,16.9,16.89,16.89,40500.0,16.9,16.9,16.89,16.89,40500.0
2007-02-16 13:00:00,16.9,16.9,16.89,16.89,66500.0,16.9,16.9,16.89,16.89,66500.0
2007-02-16 13:05:00,16.89,16.9,16.88,16.89,149500.0,16.89,16.9,16.88,16.89,149500.0
2007-02-16 13:10:00,16.89,16.95,16.88,16.95,181400.0,16.89,16.95,16.88,16.95,181400.0
2007-02-16 13:15:00,16.95,16.96,16.9,16.9,238100.0,16.95,16.96,16.9,16.9,238100.0
2007-02-16 13:20:00,16.91,16.92,16.9,16.92,19600.0,16.91,16.92,16.9,16.92,19600.0
2007-02-16 13:25:00,16.92,16.92,16.9,16.9,10000.0,16.92,16.92,16.9,16.9,10000.0
2007-02-16 13:30:00,16.91,16.91,16.89,16.89,28900.0,16.91,16.91,16.89,16.89,28900.0
2007-02-16 13:35:00,16.89,16.9,16.89,16.9,28000.0,16.89,16.9,16.89,16.9,28000.0
2007-02-16 13:40:00,16.9,16.9,16.88,16.9,170800.0,16.9,16.9,16.88,16.9,170800.0
2007-02-16 13:45:00,16.9,16.91,16.88,16.9,77100.0,16.9,16.91,16.88,16.9,77100.0
2007-02-16 13:50:00,16.9,16.92,16.9,16.92,27200.0,16.9,16.92,16.9,16.92,27200.0
2007-02-16 13:55:00,16.91,16.92,16.9,16.91,44900.0,16.91,16.92,16.9,16.91,44900.0
2007-02-16 14:00:00,16.92,16.92,16.91,16.92,37600.0,16.92,16.92,16.91,16.92,37600.0
2007-02-16 14:05:00,16.92,16.93,16.92,16.92,39200.0,16.92,16.93,16.92,16.92,39200.0
2007-02-16 14:10:00,16.92,16.93,16.91,16.92,19000.0,16.92,16.93,16.91,16.92,19000.0
2007-02-16 14:15:00,16.92,16.93,16.9,16.91,115300.0,16.92,16.93,16.9,16.91,115300.0
2007-02-16 14:20:00,16.91,16.93,16.91,16.93,35200.0,16.91,16.93,16.91,16.93,35200.0
2007-02-16 14:25:00,16.92,16.93,16.9,16.91,53900.0,16.92,16.93,16.9,16.91,53900.0
2007-02-16 14:30:00,16.9,16.94,16.9,16.9,189300.0,16.9,16.94,16.9,16.9,189300.0
2007-02-16 14:35:00,16.91,16.92,16.9,16.91,96000.0,16.91,16.92,16.9,16.91,96000.0
2007-02-16 14:40:00,16.92,16.92,16.91,16.92,19100.0,16.92,16.92,16.91,16.92,19100.0
2007-02-16 14:45:00,16.92,16.93,16.91,16.93,156500.0,16.92,16.93,16.91,16.93,156500.0
2007-02-16 14:50:00,16.92,16.95,16.92,16.94,152000.0,16.92,16.95,16.92,16.94,152000.0
2007-02-16 14:55:00,16.94,16.94,16.93,16.94,69300.0,16.94,16.94,16.93,16.94,69300.0
2007-02-16 15:00:00,16.94,16.95,16.93,16.94,202700.0,16.94,16.95,16.93,16.94,202700.0
2007-02-16 15:05:00,16.94,16.95,16.93,16.95,62000.0,16.94,16.95,16.93,16.95,62000.0
2007-02-16 15:10:00,16.95,16.95,16.93,16.93,159800.0,16.95,16.95,16.93,16.93,159800.0
2007-02-16 15:15:00,16.93,16.94,16.93,16.94,66400.0,16.93,16.94,16.93,16.94,66400.0
2007-02-16 15:20:00,16.94,16.96,16.94,16.96,118900.0,16.94,16.96,16.94,16.96,118900.0
2007-02-16 15:25:00,16.96,16.97,16.94,16.94,138300.0,16.96,16.97,16.94,16.94,138300.0
2007-02-16 15:30:00,16.95,16.97,16.94,16.96,165400.0,16.95,16.97,16.94,16.96,165400.0
2007-02-16 15:35:00,16.96,16.99,16.96,16.99,127900.0,16.96,16.99,16.96,16.99,127900.0
2007-02-16 15:40:00,16.98,17.0,16.98,16.98,146400.0,16.98,17.0,16.98,16.98,146400.0
2007-02-16 15:45:00,16.99,17.0,16.97,16.97,222500.0,16.99,17.0,16.97,16.97,222500.0
2007-02-16 15:50:00,16.97,17.03,16.97,17.02,311900.0,16.97,17.03,16.97,17.02,311900.0
2007-02-16 15:55:00,17.03,17.04,16.98,17.02,415000.0,17.03,17.04,16.98,17.02,415000.0
2007-02-20 09:30:00,17.0,17.02,16.95,17.0,176100.0,17.0,17.02,16.95,17.0,176100.0
2007-02-20 09:35:00,17.0,17.01,16.97,16.98,61600.0,17.0,17.01,16.97,16.98,61600.0
2007-02-20 09:40:00,16.98,17.0,16.95,16.99,81700.0,16.98,17.0,16.95,16.99,81700.0
2007-02-20 09:45:00,16.99,17.0,16.97,16.99,65300.0,16.99,17.0,16.97,16.99,65300.0
2007-02-20 09:50:00,16.99,17.02,16.95,16.97,128900.0,16.99,17.02,16.95,16.97,128900.0
2007-02-20 09:55:00,16.97,16.98,16.92,16.95,55800.0,16.97,16.98,16.92,16.95,55800.0
2007-02-20 10:00:00,16.95,16.95,16.91,16.91,70000.0,16.95,16.95,16.91,16.91,70000.0
2007-02-20 10:05:00,16.92,16.93,16.9,16.93,30200.0,16.92,16.93,16.9,16.93,30200.0
2007-02-20 10:10:00,16.93,16.94,16.92,16.92,25800.0,16.93,16.94,16.92,16.92,25800.0
2007-02-20 10:15:00,16.92,16.94,16.91,16.92,105200.0,16.92,16.94,16.91,16.92,105200.0
2007-02-20 10:20:00,16.93,16.93,16.9,16.91,16100.0,16.93,16.93,16.9,16.91,16100.0
2007-02-20 10:25:00,16.9,16.95,16.9,16.95,167200.0,16.9,16.95,16.9,16.95,167200.0
2007-02-20 10:30:00,16.95,16.97,16.91,16.91,83400.0,16.95,16.97,16.91,16.91,83400.0
2007-02-20 10:35:00,16.91,16.92,16.9,16.92,38000.0,16.91,16.92,16.9,16.92,38000.0
2007-02-20 10:40:00,16.92,16.93,16.91,16.92,90400.0,16.92,16.93,16.91,16.92,90400.0
2007-02-20 10:45:00,16.92,16.92,16.89,16.9,104900.0,16.92,16.92,16.89,16.9,104900.0
2007-02-20 10:50:00,16.9,16.92,16.89,16.91,58800.0,16.9,16.92,16.89,16.91,58800.0
2007-02-20 10:55:00,16.91,16.92,16.87,16.87,239700.0,16.91,16.92,16.87,16.87,239700.0
2007-02-20 11:00:00,16.87,16.88,16.87,16.88,84400.0,16.87,16.88,16.87,16.88,84400.0
2007-02-20 11:05:00,16.88,16.89,16.87,16.89,64200.0,16.88,16.89,16.87,16.89,64200.0
2007-02-20 11:10:00,16.89,16.89,16.88,16.88,75400.0,16.89,16.89,16.88,16.88,75400.0
2007-02-20 11:15:00,16.88,16.9,16.88,16.89,88900.0,16.88,16.9,16.88,16.89,88900.0
2007-02-20 11:20:00,16.89,16.9,16.89,16.9,50200.0,16.89,16.9,16.89,16.9,50200.0
2007-02-20 11:25:00,16.9,16.9,16.87,16.87,129000.0,16.9,16.9,16.87,16.87,129000.0
2007-02-20 11:30:00,16.88,16.91,16.87,16.9,162200.0,16.88,16.91,16.87,16.9,162200.0
2007-02-20 11:35:00,16.91,16.91,16.9,16.91,46900.0,16.91,16.91,16.9,16.91,46900.0
2007-02-20 11:40:00,16.91,16.93,16.9,16.91,72000.0,16.91,16.93,16.9,16.91,72000.0
2007-02-20 11:45:00,16.91,16.93,16.91,16.93,103900.0,16.91,16.93,16.91,16.93,103900.0
2007-02-20 11:50:00,16.94,16.94,16.93,16.93,25900.0,16.94,16.94,16.93,16.93,25900.0
2007-02-20 11:55:00,16.93,16.94,16.93,16.93,75500.0,16.93,16.94,16.93,16.93,75500.0
2007-02-20 12:00:00,16.93,16.95,16.92,16.95,87700.0,16.93,16.95,16.92,16.95,87700.0
2007-02-20 12:05:00,16.95,16.95,16.91,16.91,94100.0,16.95,16.95,16.91,16.91,94100.0
2007-02-20 12:10:00,16.92,16.92,16.9,16.91,27000.0,16.92,16.92,16.9,16.91,27000.0
2007-02-20 12:15:00,16.91,16.91,16.89,16.9,132400.0,16.91,16.91,16.89,16.9,132400.0
2007-02-20 12:20:00,16.89,16.9,16.88,16.88,87900.0,16.89,16.9,16.88,16.88,87900.0
2007-02-20 12:25:00,16.88,16.9,16.88,16.9,61900.0,16.88,16.9,16.88,16.9,61900.0
2007-02-20 12:30:00,16.9,16.91,16.89,16.9,36600.0,16.9,16.91,16.89,16.9,36600.0
2007-02-20 12:35:00,16.9,16.93,16.9,16.92,118800.0,16.9,16.93,16.9,16.92,118800.0
2007-02-20 12:40:00,16.91,16.92,16.9,16.9,28100.0,16.91,16.92,16.9,16.9,28100.0
2007-02-20 12:45:00,16.91,16.92,16.9,16.91,18500.0,16.91,16.92,16.9,16.91,18500.0
2007-02-20 12:50:00,16.92,16.92,16.91,16.92,56700.0,16.92,16.92,16.91,16.92,56700.0
2007-02-20 12:55:00,16.91,16.92,16.91,16.91,9600.0,16.91,16.92,16.91,16.91,9600.0
2007-02-20 13:00:00,16.92,16.93,16.91,16.93,54700.0,16.92,16.93,16.91,16.93,54700.0
2007-02-20 13:05:00,16.92,16.93,16.92,16.92,20500.0,16.92,16.93,16.92,16.92,20500.0
2007-02-20 13:10:00,16.92,16.93,16.92,16.92,9900.0,16.92,16.93,16.92,16.92,9900.0
2007-02-20 13:15:00,16.92,16.93,16.92,16.92,16200.0,16.92,16.93,16.92,16.92,16200.0
2007-02-20 13:20:00,16.93,16.93,16.91,16.91,69800.0,16.93,16.93,16.91,16.91,69800.0
2007-02-20 13:25:00,16.91,16.92,16.91,16.92,13200.0,16.91,16.92,16.91,16.92,13200.0
2007-02-20 13:30:00,16.91,16.92,16.91,16.91,7600.0,16.91,16.92,16.91,16.91,7600.0
2007-02-20 13:35:00,16.91,16.92,16.91,16.91,29000.0,16.91,16.92,16.91,16.91,29000.0
2007-02-20 13:40:00,16.92,16.92,16.91,16.91,12700.0,16.92,16.92,16.91,16.91,12700.0
2007-02-20 13:45:00,16.91,16.92,16.91,16.92,8900.0,16.91,16.92,16.91,16.92,8900.0
2007-02-20 13:50:00,16.92,16.92,16.91,16.92,7400.0,16.92,16.92,16.91,16.92,7400.0
2007-02-20 13:55:00,16.91,16.92,16.91,16.91,27400.0,16.91,16.92,16.91,16.91,27400.0
2007-02-20 14:00:00,16.92,16.92,16.91,16.91,79500.0,16.92,16.92,16.91,16.91,79500.0
2007-02-20 14:05:00,16.91,16.92,16.91,16.92,12900.0,16.91,16.92,16.91,16.92,12900.0
2007-02-20 14:10:00,16.91,16.92,16.91,16.92,80100.0,16.91,16.92,16.91,16.92,80100.0
2007-02-20 14:15:00,16.91,16.92,16.91,16.92,26400.0,16.91,16.92,16.91,16.92,26400.0
2007-02-20 14:20:00,16.92,16.94,16.91,16.93,141100.0,16.92,16.94,16.91,16.93,141100.0
2007-02-20 14:25:00,16.94,16.94,16.91,16.94,186400.0,16.94,16.94,16.91,16.94,186400.0
2007-02-20 14:30:00,16.94,16.95,16.89,16.91,202800.0,16.94,16.95,16.89,16.91,202800.0
2007-02-20 14:35:00,16.91,16.94,16.91,16.91,107400.0,16.91,16.94,16.91,16.91,107400.0
2007-02-20 14:40:00,16.91,16.92,16.91,16.92,58900.0,16.91,16.92,16.91,16.92,58900.0
2007-02-20 14:45:00,16.91,16.92,16.91,16.92,19300.0,16.91,16.92,16.91,16.92,19300.0
2007-02-20 14:50:00,16.92,16.94,16.91,16.91,144700.0,16.92,16.94,16.91,16.91,144700.0
2007-02-20 14:55:00,16.91,16.94,16.91,16.92,127200.0,16.91,16.94,16.91,16.92,127200.0
2007-02-20 15:00:00,16.92,16.93,16.92,16.92,48700.0,16.92,16.93,16.92,16.92,48700.0
2007-02-20 15:05:00,16.92,16.96,16.92,16.95,186500.0,16.92,16.96,16.92,16.95,186500.0
2007-02-20 15:10:00,16.96,16.96,16.94,16.94,99000.0,16.96,16.96,16.94,16.94,99000.0
2007-02-20 15:15:00,16.94,16.98,16.94,16.96,179400.0,16.94,16.98,16.94,16.96,179400.0
2007-02-20 15:20:00,16.97,16.97,16.95,16.97,72400.0,16.97,16.97,16.95,16.97,72400.0
2007-02-20 15:25:00,16.96,16.99,16.96,16.99,58400.0,16.96,16.99,16.96,16.99,58400.0
2007-02-20 15:30:00,16.98,16.99,16.97,16.97,65200.0,16.98,16.99,16.97,16.97,65200.0
2007-02-20 15:35:00,16.98,16.98,16.97,16.97,33200.0,16.98,16.98,16.97,16.97,33200.0
2007-02-20 15:40:00,16.97,17.0,16.96,16.97,309600.0,16.97,17.0,16.96,16.97,309600.0
2007-02-20 15:45:00,16.98,16.98,16.96,16.97,294400.0,16.98,16.98,16.96,16.97,294400.0
2007-02-20 15:50:00,16.97,16.99,16.95,16.96,210200.0,16.97,16.99,16.95,16.96,210200.0
2007-02-20 15:55:00,16.96,16.98,16.93,16.95,328400.0,16.96,16.98,16.93,16.95,328400.0
2007-02-21 09:30:00,16.87,16.92,16.85,16.91,256500.0,16.87,16.92,16.85,16.91,256500.0
2007-02-21 09:35:00,16.92,16.92,16.86,16.86,123800.0,16.92,16.92,16.86,16.86,123800.0
2007-02-21 09:40:00,16.86,16.92,16.85,16.89,204000.0,16.86,16.92,16.85,16.89,204000.0
2007-02-21 09:45:00,16.88,16.89,16.87,16.89,54600.0,16.88,16.89,16.87,16.89,54600.0
2007-02-21 09:50:00,16.88,16.89,16.86,16.88,100200.0,16.88,16.89,16.86,16.88,100200.0
2007-02-21 09:55:00,16.88,16.9,16.86,16.9,93900.0,16.88,16.9,16.86,16.9,93900.0
2007-02-21 10:00:00,16.9,16.95,16.89,16.94,120500.0,16.9,16.95,16.89,16.94,120500.0
2007-02-21 10:05:00,16.94,16.95,16.91,16.92,84900.0,16.94,16.95,16.91,16.92,84900.0
2007-02-21 10:10:00,16.92,16.96,16.91,16.95,48300.0,16.92,16.96,16.91,16.95,48300.0
2007-02-21 10:15:00,16.95,16.98,16.95,16.97,104400.0,16.95,16.98,16.95,16.97,104400.0
2007-02-21 10:20:00,16.97,16.99,16.97,16.99,68600.0,16.97,16.99,16.97,16.99,68600.0
2007-02-21 10:25:00,16.98,17.06,16.98,17.04,254100.0,16.98,17.06,16.98,17.04,254100.0
2007-02-21 10:30:00,17.05,17.11,17.04,17.1,285600.0,17.05,17.11,17.04,17.1,285600.0
2007-02-21 10:35:00,17.1,17.1,17.02,17.02,186200.0,17.1,17.1,17.02,17.02,186200.0
2007-02-21 10:40:00,17.03,17.05,17.01,17.04,147500.0,17.03,17.05,17.01,17.04,147500.0
2007-02-21 10:45:00,17.05,17.05,17.03,17.04,52500.0,17.05,17.05,17.03,17.04,52500.0
2007-02-21 10:50:00,17.05,17.05,17.04,17.04,58000.0,17.05,17.05,17.04,17.04,58000.0
2007-02-21 10:55:00,17.04,17.05,17.04,17.05,40600.0,17.04,17.05,17.04,17.05,40600.0
2007-02-21 11:00:00,17.04,17.05,17.04,17.04,101500.0,17.04,17.05,17.04,17.04,101500.0
2007-02-21 11:05:00,17.04,17.06,17.04,17.04,95800.0,17.04,17.06,17.04,17.04,95800.0
2007-02-21 11:10:00,17.04,17.06,17.04,17.05,81100.0,17.04,17.06,17.04,17.05,81100.0
2007-02-21 11:15:00,17.06,17.09,17.05,17.09,208600.0,17.06,17.09,17.05,17.09,208600.0
2007-02-21 11:20:00,17.09,17.13,17.08,17.12,223300.0,17.09,17.13,17.08,17.12,223300.0
2007-02-21 11:25:00,17.12,17.12,17.1,17.11,108200.0,17.12,17.12,17.1,17.11,108200.0
2007-02-21 11:30:00,17.1,17.11,17.1,17.11,43100.0,17.1,17.11,17.1,17.11,43100.0
2007-02-21 11:35:00,17.1,17.11,17.1,17.1,43600.0,17.1,17.11,17.1,17.1,43600.0
2007-02-21 11:40:00,17.11,17.11,17.09,17.09,79800.0,17.11,17.11,17.09,17.09,79800.0
2007-02-21 11:45:00,17.09,17.1,17.08,17.08,55900.0,17.09,17.1,17.08,17.08,55900.0
2007-02-21 11:50:00,17.09,17.09,17.08,17.08,40000.0,17.09,17.09,17.08,17.08,40000.0
2007-02-21 11:55:00,17.08,17.1,17.08,17.08,29800.0,17.08,17.1,17.08,17.08,29800.0
2007-02-21 12:00:00,17.09,17.09,17.07,17.07,43200.0,17.09,17.09,17.07,17.07,43200.0
2007-02-21 12:05:00,17.07,17.08,17.07,17.07,11300.0,17.07,17.08,17.07,17.07,11300.0
2007-02-21 12:10:00,17.08,17.08,17.07,17.08,32200.0,17.08,17.08,17.07,17.08,32200.0
2007-02-21 12:15:00,17.08,17.08,17.07,17.07,36200.0,17.08,17.08,17.07,17.07,36200.0
2007-02-21 12:20:00,17.07,17.08,17.05,17.05,85000.0,17.07,17.08,17.05,17.05,85000.0
2007-02-21 12:25:00,17.05,17.06,17.02,17.04,111300.0,17.05,17.06,17.02,17.04,111300.0
2007-02-21 12:30:00,17.04,17.05,17.04,17.04,31200.0,17.04,17.05,17.04,17.04,31200.0
2007-02-21 12:35:00,17.05,17.05,17.01,17.02,94100.0,17.05,17.05,17.01,17.02,94100.0
2007-02-21 12:40:00,17.01,17.02,16.98,16.98,141000.0,17.01,17.02,16.98,16.98,141000.0
2007-02-21 12:45:00,16.99,17.0,16.98,16.99,33700.0,16.99,17.0,16.98,16.99,33700.0
2007-02-21 12:50:00,17.0,17.02,16.99,17.01,62800.0,17.0,17.02,16.99,17.01,62800.0
2007-02-21 12:55:00,17.02,17.02,16.99,16.99,53700.0,17.02,17.02,16.99,16.99,53700.0
2007-02-21 13:00:00,16.99,17.0,16.98,16.99,18100.0,16.99,17.0,16.98,16.99,18100.0
2007-02-21 13:05:00,16.98,17.0,16.98,16.99,46700.0,16.98,17.0,16.98,16.99,46700.0
2007-02-21 13:10:00,16.98,16.98,16.95,16.97,111100.0,16.98,16.98,16.95,16.97,111100.0
2007-02-21 13:15:00,16.97,16.99,16.95,16.95,221200.0,16.97,16.99,16.95,16.95,221200.0
2007-02-21 13:20:00,16.95,16.95,16.9,16.9,164200.0,16.95,16.95,16.9,16.9,164200.0
2007-02-21 13:25:00,16.9,16.92,16.9,16.92,27900.0,16.9,16.92,16.9,16.92,27900.0
2007-02-21 13:30:00,16.91,16.92,16.91,16.92,45200.0,16.91,16.92,16.91,16.92,45200.0
2007-02-21 13:35:00,16.92,16.93,16.92,16.92,48600.0,16.92,16.93,16.92,16.92,48600.0
2007-02-21 13:40:00,16.92,16.94,16.89,16.89,104500.0,16.92,16.94,16.89,16.89,104500.0
2007-02-21 13:45:00,16.89,16.9,16.88,16.88,39200.0,16.89,16.9,16.88,16.88,39200.0
2007-02-21 13:50:00,16.89,16.91,16.88,16.91,39400.0,16.89,16.91,16.88,16.91,39400.0
2007-02-21 13:55:00,16.91,16.93,16.9,16.93,47700.0,16.91,16.93,16.9,16.93,47700.0
2007-02-21 14:00:00,16.92,16.96,16.91,16.96,97900.0,16.92,16.96,16.91,16.96,97900.0
2007-02-21 14:05:00,16.96,16.99,16.95,16.96,120800.0,16.96,16.99,16.95,16.96,120800.0
2007-02-21 14:10:00,16.96,16.97,16.93,16.97,69700.0,16.96,16.97,16.93,16.97,69700.0
2007-02-21 14:15:00,16.96,16.97,16.94,16.94,57000.0,16.96,16.97,16.94,16.94,57000.0
2007-02-21 14:20:00,16.95,16.95,16.91,16.91,66600.0,16.95,16.95,16.91,16.91,66600.0
2007-02-21 14:25:00,16.92,16.93,16.91,16.92,64900.0,16.92,16.93,16.91,16.92,64900.0
2007-02-21 14:30:00,16.92,16.95,16.91,16.94,81900.0,16.92,16.95,16.91,16.94,81900.0
2007-02-21 14:35:00,16.95,16.95,16.93,16.95,168300.0,16.95,16.95,16.93,16.95,168300.0
2007-02-21 14:40:00,16.95,16.95,16.93,16.93,88200.0,16.95,16.95,16.93,16.93,88200.0
2007-02-21 14:45:00,16.93,16.95,16.92,16.94,118400.0,16.93,16.95,16.92,16.94,118400.0
2007-02-21 14:50:00,16.95,16.95,16.94,16.95,69400.0,16.95,16.95,16.94,16.95,69400.0
2007-02-21 14:55:00,16.94,16.95,16.94,16.95,124800.0,16.94,16.95,16.94,16.95,124800.0
2007-02-21 15:00:00,16.95,16.97,16.94,16.96,142000.0,16.95,16.97,16.94,16.96,142000.0
2007-02-21 15:05:00,16.96,16.98,16.95,16.97,168600.0,16.96,16.98,16.95,16.97,168600.0
2007-02-21 15:10:00,16.96,16.97,16.95,16.97,53300.0,16.96,16.97,16.95,16.97,53300.0
2007-02-21 15:15:00,16.97,16.97,16.96,16.96,40100.0,16.97,16.97,16.96,16.96,40100.0
2007-02-21 15:20:00,16.97,17.01,16.96,17.0,142700.0,16.97,17.01,16.96,17.0,142700.0
2007-02-21 15:25:00,17.0,17.02,16.97,17.02,234900.0,17.0,17.02,16.97,17.02,234900.0
2007-02-21 15:30:00,17.02,17.06,17.01,17.02,223900.0,17.02,17.06,17.01,17.02,223900.0
2007-02-21 15:35:00,17.02,17.06,17.02,17.03,165200.0,17.02,17.06,17.02,17.03,165200.0
2007-02-21 15:40:00,17.03,17.05,17.03,17.05,117400.0,17.03,17.05,17.03,17.05,117400.0
2007-02-21 15:45:00,17.04,17.06,17.04,17.06,127400.0,17.04,17.06,17.04,17.06,127400.0
2007-02-21 15:50:00,17.06,17.06,17.02,17.05,208100.0,17.06,17.06,17.02,17.05,208100.0
2007-02-21 15:55:00,17.05,17.06,17.03,17.03,292800.0,17.05,17.06,17.03,17.03,292800.0
2007-02-22 09:30:00,17.11,17.13,17.08,17.13,85900.0,17.11,17.13,17.08,17.13,85900.0
2007-02-22 09:35:00,17.13,17.15,17.11,17.12,76100.0,17.13,17.15,17.11,17.12,76100.0
2007-02-22 09:40:00,17.12,17.15,17.12,17.13,98500.0,17.12,17.15,17.12,17.13,98500.0
2007-02-22 09:45:00,17.13,17.13,17.05,17.08,129600.0,17.13,17.13,17.05,17.08,129600.0
2007-02-22 09:50:00,17.07,17.09,17.05,17.07,88300.0,17.07,17.09,17.05,17.07,88300.0
2007-02-22 09:55:00,17.06,17.09,17.0,17.07,176000.0,17.06,17.09,17.0,17.07,176000.0
2007-02-22 10:00:00,17.06,17.07,17.04,17.05,53000.0,17.06,17.07,17.04,17.05,53000.0
2007-02-22 10:05:00,17.06,17.08,17.06,17.08,51900.0,17.06,17.08,17.06,17.08,51900.0
2007-02-22 10:10:00,17.08,17.08,17.06,17.07,96900.0,17.08,17.08,17.06,17.07,96900.0
2007-02-22 10:15:00,17.07,17.07,17.05,17.05,103500.0,17.07,17.07,17.05,17.05,103500.0
2007-02-22 10:20:00,17.06,17.08,17.05,17.08,33300.0,17.06,17.08,17.05,17.08,33300.0
2007-02-22 10:25:00,17.08,17.09,17.08,17.08,88700.0,17.08,17.09,17.08,17.08,88700.0
2007-02-22 10:30:00,17.09,17.1,17.08,17.09,81100.0,17.09,17.1,17.08,17.09,81100.0
2007-02-22 10:35:00,17.08,17.12,17.08,17.1,161400.0,17.08,17.12,17.08,17.1,161400.0
2007-02-22 10:40:00,17.1,17.12,17.1,17.11,84700.0,17.1,17.12,17.1,17.11,84700.0
2007-02-22 10:45:00,17.11,17.11,17.09,17.1,72200.0,17.11,17.11,17.09,17.1,72200.0
2007-02-22 10:50:00,17.09,17.1,17.08,17.1,47300.0,17.09,17.1,17.08,17.1,47300.0
2007-02-22 10:55:00,17.1,17.1,17.08,17.09,44000.0,17.1,17.1,17.08,17.09,44000.0
2007-02-22 11:00:00,17.08,17.09,17.07,17.07,73800.0,17.08,17.09,17.07,17.07,73800.0
2007-02-22 11:05:00,17.07,17.09,17.06,17.08,95200.0,17.07,17.09,17.06,17.08,95200.0
2007-02-22 11:10:00,17.08,17.11,17.07,17.1,146000.0,17.08,17.11,17.07,17.1,146000.0
2007-02-22 11:15:00,17.1,17.1,17.07,17.08,158100.0,17.1,17.1,17.07,17.08,158100.0
2007-02-22 11:20:00,17.07,17.08,17.06,17.07,63600.0,17.07,17.08,17.06,17.07,63600.0
2007-02-22 11:25:00,17.07,17.07,17.04,17.05,79500.0,17.07,17.07,17.04,17.05,79500.0
2007-02-22 11:30:00,17.04,17.05,17.0,17.02,136900.0,17.04,17.05,17.0,17.02,136900.0
2007-02-22 11:35:00,17.02,17.05,17.01,17.05,78800.0,17.02,17.05,17.01,17.05,78800.0
2007-02-22 11:40:00,17.05,17.05,17.04,17.04,41300.0,17.05,17.05,17.04,17.04,41300.0
2007-02-22 11:45:00,17.04,17.05,17.03,17.03,50200.0,17.04,17.05,17.03,17.03,50200.0
2007-02-22 11:50:00,17.04,17.04,17.03,17.03,50000.0,17.04,17.04,17.03,17.03,50000.0
2007-02-22 11:55:00,17.03,17.05,17.03,17.04,25400.0,17.03,17.05,17.03,17.04,25400.0
2007-02-22 12:00:00,17.05,17.05,17.04,17.05,39900.0,17.05,17.05,17.04,17.05,39900.0
2007-02-22 12:05:00,17.05,17.07,17.05,17.05,101800.0,17.05,17.07,17.05,17.05,101800.0
2007-02-22 12:10:00,17.05,17.06,17.05,17.06,18200.0,17.05,17.06,17.05,17.06,18200.0
2007-02-22 12:15:00,17.06,17.06,17.05,17.05,26200.0,17.06,17.06,17.05,17.05,26200.0
2007-02-22 12:20:00,17.05,17.06,17.05,17.06,21700.0,17.05,17.06,17.05,17.06,21700.0
2007-02-22 12:25:00,17.06,17.06,17.05,17.05,32800.0,17.06,17.06,17.05,17.05,32800.0
2007-02-22 12:30:00,17.06,17.08,17.05,17.05,171100.0,17.06,17.08,17.05,17.05,171100.0
2007-02-22 12:35:00,17.06,17.06,17.05,17.06,42300.0,17.06,17.06,17.05,17.06,42300.0
2007-02-22 12:40:00,17.06,17.07,17.06,17.06,18700.0,17.06,17.07,17.06,17.06,18700.0
2007-02-22 12:45:00,17.06,17.07,17.06,17.06,11300.0,17.06,17.07,17.06,17.06,11300.0
2007-02-22 12:50:00,17.07,17.07,17.06,17.06,24600.0,17.07,17.07,17.06,17.06,24600.0
2007-02-22 12:55:00,17.06,17.07,17.06,17.06,30200.0,17.06,17.07,17.06,17.06,30200.0
2007-02-22 13:00:00,17.07,17.07,17.05,17.05,28900.0,17.07,17.07,17.05,17.05,28900.0
2007-02-22 13:05:00,17.05,17.06,17.04,17.05,45100.0,17.05,17.06,17.04,17.05,45100.0
2007-02-22 13:10:00,17.05,17.06,17.05,17.06,21900.0,17.05,17.06,17.05,17.06,21900.0
2007-02-22 13:15:00,17.05,17.06,17.04,17.05,40000.0,17.05,17.06,17.04,17.05,40000.0
2007-02-22 13:20:00,17.04,17.06,17.04,17.06,93000.0,17.04,17.06,17.04,17.06,93000.0
2007-02-22 13:25:00,17.06,17.08,17.05,17.07,69600.0,17.06,17.08,17.05,17.07,69600.0
2007-02-22 13:30:00,17.07,17.08,17.07,17.07,97700.0,17.07,17.08,17.07,17.07,97700.0
2007-02-22 13:35:00,17.07,17.07,17.06,17.07,11500.0,17.07,17.07,17.06,17.07,11500.0
2007-02-22 13:40:00,17.07,17.07,17.05,17.05,19000.0,17.07,17.07,17.05,17.05,19000.0
2007-02-22 13:45:00,17.06,17.06,17.04,17.05,45000.0,17.06,17.06,17.04,17.05,45000.0
2007-02-22 13:50:00,17.04,17.07,17.04,17.07,61500.0,17.04,17.07,17.04,17.07,61500.0
2007-02-22 13:55:00,17.06,17.09,17.06,17.08,39400.0,17.06,17.09,17.06,17.08,39400.0
2007-02-22 14:00:00,17.09,17.1,17.06,17.06,114000.0,17.09,17.1,17.06,17.06,114000.0
2007-02-22 14:05:00,17.06,17.06,17.03,17.05,149400.0,17.06,17.06,17.03,17.05,149400.0
2007-02-22 14:10:00,17.06,17.06,17.05,17.06,21400.0,17.06,17.06,17.05,17.06,21400.0
2007-02-22 14:15:00,17.06,17.06,17.03,17.05,72200.0,17.06,17.06,17.03,17.05,72200.0
2007-02-22 14:20:00,17.05,17.06,17.05,17.06,24000.0,17.05,17.06,17.05,17.06,24000.0
2007-02-22 14:25:00,17.06,17.08,17.06,17.07,48800.0,17.06,17.08,17.06,17.07,48800.0
2007-02-22 14:30:00,17.07,17.08,17.04,17.06,87700.0,17.07,17.08,17.04,17.06,87700.0
2007-02-22 14:35:00,17.06,17.08,17.05,17.07,66000.0,17.06,17.08,17.05,17.07,66000.0
2007-02-22 14:40:00,17.07,17.09,17.05,17.05,59200.0,17.07,17.09,17.05,17.05,59200.0
2007-02-22 14:45:00,17.05,17.08,17.05,17.07,44400.0,17.05,17.08,17.05,17.07,44400.0
2007-02-22 14:50:00,17.08,17.08,17.06,17.06,35000.0,17.08,17.08,17.06,17.06,35000.0
2007-02-22 14:55:00,17.07,17.07,17.04,17.06,69400.0,17.07,17.07,17.04,17.06,69400.0
2007-02-22 15:00:00,17.06,17.07,17.05,17.05,59700.0,17.06,17.07,17.05,17.05,59700.0
2007-02-22 15:05:00,17.04,17.05,17.03,17.05,82300.0,17.04,17.05,17.03,17.05,82300.0
2007-02-22 15:10:00,17.05,17.06,17.05,17.06,53000.0,17.05,17.06,17.05,17.06,53000.0
2007-02-22 15:15:00,17.06,17.06,17.04,17.04,32400.0,17.06,17.06,17.04,17.04,32400.0
2007-02-22 15:20:00,17.05,17.07,17.05,17.05,79100.0,17.05,17.07,17.05,17.05,79100.0
2007-02-22 15:25:00,17.05,17.08,17.05,17.07,126800.0,17.05,17.08,17.05,17.07,126800.0
2007-02-22 15:30:00,17.07,17.08,17.06,17.07,40700.0,17.07,17.08,17.06,17.07,40700.0
2007-02-22 15:35:00,17.07,17.09,17.06,17.06,136400.0,17.07,17.09,17.06,17.06,136400.0
2007-02-22 15:40:00,17.07,17.08,17.05,17.06,111800.0,17.07,17.08,17.05,17.06,111800.0
2007-02-22 15:45:00,17.07,17.1,17.06,17.07,127800.0,17.07,17.1,17.06,17.07,127800.0
2007-02-22 15:50:00,17.08,17.13,17.07,17.11,107700.0,17.08,17.13,17.07,17.11,107700.0
2007-02-22 15:55:00,17.11,17.11,17.08,17.1,87200.0,17.11,17.11,17.08,17.1,87200.0
2007-02-23 09:30:00,17.15,17.15,17.1,17.11,74600.0,17.15,17.15,17.1,17.11,74600.0
2007-02-23 09:35:00,17.12,17.13,17.03,17.04,73200.0,17.12,17.13,17.03,17.04,73200.0
2007-02-23 09:40:00,17.04,17.06,17.01,17.01,91200.0,17.04,17.06,17.01,17.01,91200.0
2007-02-23 09:45:00,17.0,17.02,16.99,16.99,57600.0,17.0,17.02,16.99,16.99,57600.0
2007-02-23 09:50:00,16.99,17.04,16.95,17.04,84100.0,16.99,17.04,16.95,17.04,84100.0
2007-02-23 09:55:00,17.05,17.05,16.97,16.97,37600.0,17.05,17.05,16.97,16.97,37600.0
2007-02-23 10:00:00,16.97,17.01,16.97,17.0,42700.0,16.97,17.01,16.97,17.0,42700.0
2007-02-23 10:05:00,17.0,17.0,16.95,16.95,42500.0,17.0,17.0,16.95,16.95,42500.0
2007-02-23 10:10:00,16.95,17.0,16.95,16.99,64500.0,16.95,17.0,16.95,16.99,64500.0
2007-02-23 10:15:00,16.98,17.02,16.98,17.01,62500.0,16.98,17.02,16.98,17.01,62500.0
2007-02-23 10:20:00,17.0,17.01,16.98,16.98,51800.0,17.0,17.01,16.98,16.98,51800.0
2007-02-23 10:25:00,16.97,16.98,16.92,16.93,109800.0,16.97,16.98,16.92,16.93,109800.0
2007-02-23 10:30:00,16.93,16.96,16.92,16.96,90600.0,16.93,16.96,16.92,16.96,90600.0
2007-02-23 10:35:00,16.96,16.98,16.95,16.97,35200.0,16.96,16.98,16.95,16.97,35200.0
2007-02-23 10:40:00,16.98,16.99,16.94,16.95,63000.0,16.98,16.99,16.94,16.95,63000.0
2007-02-23 10:45:00,16.95,16.95,16.93,16.94,29700.0,16.95,16.95,16.93,16.94,29700.0
2007-02-23 10:50:00,16.94,16.96,16.94,16.96,19500.0,16.94,16.96,16.94,16.96,19500.0
2007-02-23 10:55:00,16.95,16.96,16.94,16.95,29500.0,16.95,16.96,16.94,16.95,29500.0
2007-02-23 11:00:00,16.95,16.96,16.94,16.96,23000.0,16.95,16.96,16.94,16.96,23000.0
2007-02-23 11:05:00,16.95,16.98,16.95,16.97,30700.0,16.95,16.98,16.95,16.97,30700.0
2007-02-23 11:10:00,16.97,17.01,16.97,17.0,112200.0,16.97,17.01,16.97,17.0,112200.0
2007-02-23 11:15:00,17.0,17.0,16.97,16.98,34300.0,17.0,17.0,16.97,16.98,34300.0
2007-02-23 11:20:00,16.98,16.98,16.97,16.98,22900.0,16.98,16.98,16.97,16.98,22900.0
2007-02-23 11:25:00,16.99,16.99,16.97,16.97,23100.0,16.99,16.99,16.97,16.97,23100.0
2007-02-23 11:30:00,16.98,16.99,16.97,16.99,13900.0,16.98,16.99,16.97,16.99,13900.0
2007-02-23 11:35:00,16.99,17.02,16.98,17.02,35800.0,16.99,17.02,16.98,17.02,35800.0
2007-02-23 11:40:00,17.02,17.02,17.01,17.02,17000.0,17.02,17.02,17.01,17.02,17000.0
2007-02-23 11:45:00,17.01,17.02,17.01,17.02,12700.0,17.01,17.02,17.01,17.02,12700.0
2007-02-23 11:50:00,17.02,17.06,17.01,17.03,133200.0,17.02,17.06,17.01,17.03,133200.0
2007-02-23 11:55:00,17.03,17.04,17.03,17.03,7100.0,17.03,17.04,17.03,17.03,7100.0
2007-02-23 12:00:00,17.03,17.03,16.98,17.0,87000.0,17.03,17.03,16.98,17.0,87000.0
2007-02-23 12:05:00,16.99,17.0,16.99,17.0,15300.0,16.99,17.0,16.99,17.0,15300.0
2007-02-23 12:10:00,17.0,17.0,16.96,16.97,74700.0,17.0,17.0,16.96,16.97,74700.0
2007-02-23 12:15:00,16.98,17.02,16.97,17.02,39500.0,16.98,17.02,16.97,17.02,39500.0
2007-02-23 12:20:00,17.02,17.04,17.0,17.02,81600.0,17.02,17.04,17.0,17.02,81600.0
2007-02-23 12:25:00,17.02,17.05,17.02,17.05,60600.0,17.02,17.05,17.02,17.05,60600.0
2007-02-23 12:30:00,17.05,17.06,17.02,17.02,49800.0,17.05,17.06,17.02,17.02,49800.0
2007-02-23 12:35:00,17.01,17.03,17.0,17.01,34200.0,17.01,17.03,17.0,17.01,34200.0
2007-02-23 12:40:00,17.01,17.02,17.01,17.01,3600.0,17.01,17.02,17.01,17.01,3600.0
2007-02-23 12:45:00,17.01,17.02,16.98,16.99,36600.0,17.01,17.02,16.98,16.99,36600.0
2007-02-23 12:50:00,17.0,17.02,16.98,17.0,24700.0,17.0,17.02,16.98,17.0,24700.0
2007-02-23 12:55:00,17.0,17.03,17.0,17.03,10000.0,17.0,17.03,17.0,17.03,10000.0
2007-02-23 13:00:00,17.03,17.03,17.01,17.01,65700.0,17.03,17.03,17.01,17.01,65700.0
2007-02-23 13:05:00,17.01,17.02,17.01,17.02,14400.0,17.01,17.02,17.01,17.02,14400.0
2007-02-23 13:10:00,17.02,17.04,17.02,17.03,27000.0,17.02,17.04,17.02,17.03,27000.0
2007-02-23 13:15:00,17.04,17.04,17.02,17.02,79300.0,17.04,17.04,17.02,17.02,79300.0
2007-02-23 13:20:00,17.02,17.03,17.02,17.03,16500.0,17.02,17.03,17.02,17.03,16500.0
2007-02-23 13:25:00,17.04,17.06,17.03,17.05,39200.0,17.04,17.06,17.03,17.05,39200.0
2007-02-23 13:30:00,17.05,17.06,17.04,17.04,40400.0,17.05,17.06,17.04,17.04,40400.0
2007-02-23 13:35:00,17.05,17.05,17.02,17.02,38500.0,17.05,17.05,17.02,17.02,38500.0
2007-02-23 13:40:00,17.02,17.04,17.02,17.04,17500.0,17.02,17.04,17.02,17.04,17500.0
2007-02-23 13:45:00,17.04,17.06,17.04,17.05,32400.0,17.04,17.06,17.04,17.05,32400.0
2007-02-23 13:50:00,17.05,17.08,17.05,17.08,15900.0,17.05,17.08,17.05,17.08,15900.0
2007-02-23 13:55:00,17.08,17.08,17.07,17.08,29100.0,17.08,17.08,17.07,17.08,29100.0
2007-02-23 14:00:00,17.08,17.09,17.04,17.07,73000.0,17.08,17.09,17.04,17.07,73000.0
2007-02-23 14:05:00,17.07,17.07,17.04,17.06,34500.0,17.07,17.07,17.04,17.06,34500.0
2007-02-23 14:10:00,17.05,17.06,17.05,17.06,12200.0,17.05,17.06,17.05,17.06,12200.0
2007-02-23 14:15:00,17.05,17.06,17.04,17.04,35000.0,17.05,17.06,17.04,17.04,35000.0
2007-02-23 14:20:00,17.05,17.06,17.04,17.06,23200.0,17.05,17.06,17.04,17.06,23200.0
2007-02-23 14:25:00,17.05,17.07,17.05,17.07,18100.0,17.05,17.07,17.05,17.07,18100.0
2007-02-23 14:30:00,17.07,17.08,17.05,17.06,25900.0,17.07,17.08,17.05,17.06,25900.0
2007-02-23 14:35:00,17.07,17.07,17.06,17.06,11000.0,17.07,17.07,17.06,17.06,11000.0
2007-02-23 14:40:00,17.06,17.07,17.06,17.06,18400.0,17.06,17.07,17.06,17.06,18400.0
2007-02-23 14:45:00,17.07,17.09,17.06,17.09,36400.0,17.07,17.09,17.06,17.09,36400.0
2007-02-23 14:50:00,17.09,17.09,17.07,17.08,34900.0,17.09,17.09,17.07,17.08,34900.0
2007-02-23 14:55:00,17.08,17.09,17.08,17.09,41400.0,17.08,17.09,17.08,17.09,41400.0
2007-02-23 15:00:00,17.09,17.11,17.08,17.1,66700.0,17.09,17.11,17.08,17.1,66700.0
2007-02-23 15:05:00,17.1,17.12,17.1,17.12,32600.0,17.1,17.12,17.1,17.12,32600.0
2007-02-23 15:10:00,17.12,17.15,17.1,17.14,135200.0,17.12,17.15,17.1,17.14,135200.0
2007-02-23 15:15:00,17.14,17.15,17.12,17.12,107600.0,17.14,17.15,17.12,17.12,107600.0
2007-02-23 15:20:00,17.12,17.14,17.12,17.12,43900.0,17.12,17.14,17.12,17.12,43900.0
2007-02-23 15:25:00,17.12,17.13,17.12,17.12,32800.0,17.12,17.13,17.12,17.12,32800.0
2007-02-23 15:30:00,17.13,17.15,17.12,17.12,72200.0,17.13,17.15,17.12,17.12,72200.0
2007-02-23 15:35:00,17.12,17.13,17.12,17.12,64000.0,17.12,17.13,17.12,17.12,64000.0
2007-02-23 15:40:00,17.12,17.14,17.12,17.12,83400.0,17.12,17.14,17.12,17.12,83400.0
2007-02-23 15:45:00,17.12,17.13,17.1,17.13,59800.0,17.12,17.13,17.1,17.13,59800.0
2007-02-23 15:50:00,17.13,17.15,17.11,17.11,90100.0,17.13,17.15,17.11,17.11,90100.0
2007-02-23 15:55:00,17.12,17.13,17.09,17.1,209100.0,17.12,17.13,17.09,17.1,209100.0
2007-02-26 09:30:00,17.08,17.12,17.07,17.1,229700.0,17.08,17.12,17.07,17.1,229700.0
2007-02-26 09:35:00,17.1,17.11,17.08,17.08,91800.0,17.1,17.11,17.08,17.08,91800.0
2007-02-26 09:40:00,17.09,17.09,17.04,17.07,130400.0,17.09,17.09,17.04,17.07,130400.0
2007-02-26 09:45:00,17.07,17.1,17.07,17.09,141900.0,17.07,17.1,17.07,17.09,141900.0
2007-02-26 09:50:00,17.08,17.09,17.01,17.07,239100.0,17.08,17.09,17.01,17.07,239100.0
2007-02-26 09:55:00,17.07,17.08,17.02,17.03,104500.0,17.07,17.08,17.02,17.03,104500.0
2007-02-26 10:00:00,17.03,17.04,17.02,17.03,34200.0,17.03,17.04,17.02,17.03,34200.0
2007-02-26 10:05:00,17.02,17.05,17.02,17.03,162200.0,17.02,17.05,17.02,17.03,162200.0
2007-02-26 10:10:00,17.04,17.04,17.02,17.03,69000.0,17.04,17.04,17.02,17.03,69000.0
2007-02-26 10:15:00,17.03,17.04,16.99,16.99,136400.0,17.03,17.04,16.99,16.99,136400.0
2007-02-26 10:20:00,16.99,16.99,16.95,16.96,115700.0,16.99,16.99,16.95,16.96,115700.0
2007-02-26 10:25:00,16.96,16.97,16.94,16.95,158800.0,16.96,16.97,16.94,16.95,158800.0
2007-02-26 10:30:00,16.95,16.97,16.94,16.96,63900.0,16.95,16.97,16.94,16.96,63900.0
2007-02-26 10:35:00,16.96,16.97,16.95,16.96,68900.0,16.96,16.97,16.95,16.96,68900.0
2007-02-26 10:40:00,16.95,16.97,16.94,16.94,90900.0,16.95,16.97,16.94,16.94,90900.0
2007-02-26 10:45:00,16.95,16.97,16.94,16.96,52600.0,16.95,16.97,16.94,16.96,52600.0
2007-02-26 10:50:00,16.97,16.97,16.96,16.96,34400.0,16.97,16.97,16.96,16.96,34400.0
2007-02-26 10:55:00,16.96,16.97,16.95,16.96,61300.0,16.96,16.97,16.95,16.96,61300.0
2007-02-26 11:00:00,16.96,16.97,16.95,16.95,91700.0,16.96,16.97,16.95,16.95,91700.0
2007-02-26 11:05:00,16.95,16.96,16.95,16.95,64300.0,16.95,16.96,16.95,16.95,64300.0
2007-02-26 11:10:00,16.96,16.97,16.95,16.95,42000.0,16.96,16.97,16.95,16.95,42000.0
2007-02-26 11:15:00,16.96,16.96,16.95,16.95,54900.0,16.96,16.96,16.95,16.95,54900.0
2007-02-26 11:20:00,16.95,16.95,16.93,16.93,50400.0,16.95,16.95,16.93,16.93,50400.0
2007-02-26 11:25:00,16.94,16.94,16.92,16.94,100300.0,16.94,16.94,16.92,16.94,100300.0
2007-02-26 11:30:00,16.93,16.94,16.92,16.92,79100.0,16.93,16.94,16.92,16.92,79100.0
2007-02-26 11:35:00,16.93,16.93,16.91,16.92,49600.0,16.93,16.93,16.91,16.92,49600.0
2007-02-26 11:40:00,16.93,16.93,16.91,16.91,26500.0,16.93,16.93,16.91,16.91,26500.0
2007-02-26 11:45:00,16.92,16.93,16.91,16.92,58300.0,16.92,16.93,16.91,16.92,58300.0
2007-02-26 11:50:00,16.93,16.93,16.92,16.92,18500.0,16.93,16.93,16.92,16.92,18500.0
2007-02-26 11:55:00,16.92,16.94,16.92,16.93,45800.0,16.92,16.94,16.92,16.93,45800.0
2007-02-26 12:00:00,16.93,16.94,16.93,16.94,46800.0,16.93,16.94,16.93,16.94,46800.0
2007-02-26 12:05:00,16.94,16.94,16.93,16.93,29800.0,16.94,16.94,16.93,16.93,29800.0
2007-02-26 12:10:00,16.93,16.97,16.93,16.94,104600.0,16.93,16.97,16.93,16.94,104600.0
2007-02-26 12:15:00,16.94,16.95,16.92,16.92,68100.0,16.94,16.95,16.92,16.92,68100.0
2007-02-26 12:20:00,16.92,16.94,16.92,16.94,37300.0,16.92,16.94,16.92,16.94,37300.0
2007-02-26 12:25:00,16.93,16.94,16.93,16.94,26400.0,16.93,16.94,16.93,16.94,26400.0
2007-02-26 12:30:00,16.94,16.94,16.92,16.92,44200.0,16.94,16.94,16.92,16.92,44200.0
2007-02-26 12:35:00,16.92,16.93,16.92,16.92,42400.0,16.92,16.93,16.92,16.92,42400.0
2007-02-26 12:40:00,16.92,16.93,16.92,16.92,28500.0,16.92,16.93,16.92,16.92,28500.0
2007-02-26 12:45:00,16.92,16.93,16.91,16.92,55600.0,16.92,16.93,16.91,16.92,55600.0
2007-02-26 12:50:00,16.91,16.92,16.9,16.9,82800.0,16.91,16.92,16.9,16.9,82800.0
2007-02-26 12:55:00,16.9,16.9,16.88,16.89,142900.0,16.9,16.9,16.88,16.89,142900.0
2007-02-26 13:00:00,16.9,16.91,16.89,16.9,70500.0,16.9,16.91,16.89,16.9,70500.0
2007-02-26 13:05:00,16.9,16.91,16.89,16.89,19500.0,16.9,16.91,16.89,16.89,19500.0
2007-02-26 13:10:00,16.89,16.92,16.89,16.91,64600.0,16.89,16.92,16.89,16.91,64600.0
2007-02-26 13:15:00,16.91,16.91,16.88,16.88,191700.0,16.91,16.91,16.88,16.88,191700.0
2007-02-26 13:20:00,16.88,16.9,16.87,16.89,43100.0,16.88,16.9,16.87,16.89,43100.0
2007-02-26 13:25:00,16.89,16.9,16.88,16.89,79700.0,16.89,16.9,16.88,16.89,79700.0
2007-02-26 13:30:00,16.88,16.92,16.88,16.91,71600.0,16.88,16.92,16.88,16.91,71600.0
2007-02-26 13:35:00,16.91,16.94,16.9,16.93,111800.0,16.91,16.94,16.9,16.93,111800.0
2007-02-26 13:40:00,16.94,16.94,16.92,16.93,65400.0,16.94,16.94,16.92,16.93,65400.0
2007-02-26 13:45:00,16.92,16.93,16.91,16.91,48900.0,16.92,16.93,16.91,16.91,48900.0
2007-02-26 13:50:00,16.92,16.93,16.91,16.93,44000.0,16.92,16.93,16.91,16.93,44000.0
2007-02-26 13:55:00,16.93,16.93,16.91,16.92,85600.0,16.93,16.93,16.91,16.92,85600.0
2007-02-26 14:00:00,16.93,16.93,16.9,16.9,34800.0,16.93,16.93,16.9,16.9,34800.0
2007-02-26 14:05:00,16.9,16.93,16.9,16.93,66800.0,16.9,16.93,16.9,16.93,66800.0
2007-02-26 14:10:00,16.92,16.93,16.91,16.91,62800.0,16.92,16.93,16.91,16.91,62800.0
2007-02-26 14:15:00,16.91,16.92,16.9,16.9,53600.0,16.91,16.92,16.9,16.9,53600.0
2007-02-26 14:20:00,16.9,16.92,16.9,16.91,33700.0,16.9,16.92,16.9,16.91,33700.0
2007-02-26 14:25:00,16.91,16.94,16.9,16.92,137200.0,16.91,16.94,16.9,16.92,137200.0
2007-02-26 14:30:00,16.93,16.93,16.91,16.92,63500.0,16.93,16.93,16.91,16.92,63500.0
2007-02-26 14:35:00,16.93,16.95,16.92,16.92,90100.0,16.93,16.95,16.92,16.92,90100.0
2007-02-26 14:40:00,16.92,16.93,16.91,16.92,41300.0,16.92,16.93,16.91,16.92,41300.0
2007-02-26 14:45:00,16.91,16.95,16.89,16.92,308700.0,16.91,16.95,16.89,16.92,308700.0
2007-02-26 14:50:00,16.92,16.93,16.88,16.9,123100.0,16.92,16.93,16.88,16.9,123100.0
2007-02-26 14:55:00,16.9,16.9,16.88,16.89,31900.0,16.9,16.9,16.88,16.89,31900.0
2007-02-26 15:00:00,16.89,16.91,16.88,16.9,44200.0,16.89,16.91,16.88,16.9,44200.0
2007-02-26 15:05:00,16.9,16.9,16.88,16.89,37600.0,16.9,16.9,16.88,16.89,37600.0
2007-02-26 15:10:00,16.88,16.9,16.88,16.89,37100.0,16.88,16.9,16.88,16.89,37100.0
2007-02-26 15:15:00,16.89,16.95,16.89,16.92,194200.0,16.89,16.95,16.89,16.92,194200.0
2007-02-26 15:20:00,16.92,16.92,16.86,16.87,110700.0,16.92,16.92,16.86,16.87,110700.0
2007-02-26 15:25:00,16.87,16.89,16.85,16.85,129800.0,16.87,16.89,16.85,16.85,129800.0
2007-02-26 15:30:00,16.85,16.86,16.81,16.81,226200.0,16.85,16.86,16.81,16.81,226200.0
2007-02-26 15:35:00,16.82,16.83,16.77,16.79,399800.0,16.82,16.83,16.77,16.79,399800.0
2007-02-26 15:40:00,16.79,16.8,16.75,16.76,270500.0,16.79,16.8,16.75,16.76,270500.0
2007-02-26 15:45:00,16.76,16.81,16.74,16.77,453800.0,16.76,16.81,16.74,16.77,453800.0
2007-02-26 15:50:00,16.76,16.8,16.76,16.78,209500.0,16.76,16.8,16.76,16.78,209500.0
2007-02-26 15:55:00,16.78,16.8,16.77,16.79,232000.0,16.78,16.8,16.77,16.79,232000.0
2007-02-27 09:30:00,16.41,16.74,16.3,16.42,496500.0,16.41,16.74,16.3,16.42,496500.0
2007-02-27 09:35:00,16.42,16.44,16.35,16.41,195800.0,16.42,16.44,16.35,16.41,195800.0
2007-02-27 09:40:00,16.41,16.42,16.32,16.39,202500.0,16.41,16.42,16.32,16.39,202500.0
2007-02-27 09:45:00,16.4,16.44,16.3,16.37,208100.0,16.4,16.44,16.3,16.37,208100.0
2007-02-27 09:50:00,16.4,16.46,16.36,16.38,97000.0,16.4,16.46,16.36,16.38,97000.0
2007-02-27 09:55:00,16.45,16.47,16.38,16.42,90900.0,16.45,16.47,16.38,16.42,90900.0
2007-02-27 10:00:00,16.42,16.55,16.39,16.55,89700.0,16.42,16.55,16.39,16.55,89700.0
2007-02-27 10:05:00,16.55,16.55,16.39,16.52,65400.0,16.55,16.55,16.39,16.52,65400.0
2007-02-27 10:10:00,16.53,16.55,16.39,16.55,46100.0,16.53,16.55,16.39,16.55,46100.0
2007-02-27 10:15:00,16.54,16.59,16.39,16.51,125900.0,16.54,16.59,16.39,16.51,125900.0
2007-02-27 10:20:00,16.51,16.58,16.47,16.51,145600.0,16.51,16.58,16.47,16.51,145600.0
2007-02-27 10:25:00,16.51,16.58,16.48,16.53,91900.0,16.51,16.58,16.48,16.53,91900.0
2007-02-27 10:30:00,16.57,16.59,16.39,16.55,144200.0,16.57,16.59,16.39,16.55,144200.0
2007-02-27 10:35:00,16.57,16.59,16.55,16.57,75500.0,16.57,16.59,16.55,16.57,75500.0
2007-02-27 10:40:00,16.57,16.58,16.39,16.53,135600.0,16.57,16.58,16.39,16.53,135600.0
2007-02-27 10:45:00,16.53,16.56,16.39,16.54,89900.0,16.53,16.56,16.39,16.54,89900.0
2007-02-27 10:50:00,16.55,16.55,16.53,16.53,36100.0,16.55,16.55,16.53,16.53,36100.0
2007-02-27 10:55:00,16.53,16.54,16.51,16.52,35100.0,16.53,16.54,16.51,16.52,35100.0
2007-02-27 11:00:00,16.51,16.51,16.39,16.5,134500.0,16.51,16.51,16.39,16.5,134500.0
2007-02-27 11:05:00,16.49,16.51,16.39,16.48,82300.0,16.49,16.51,16.39,16.48,82300.0
2007-02-27 11:10:00,16.47,16.5,16.39,16.47,112800.0,16.47,16.5,16.39,16.47,112800.0
2007-02-27 11:15:00,16.48,16.48,16.39,16.45,62400.0,16.48,16.48,16.39,16.45,62400.0
2007-02-27 11:20:00,16.46,16.49,16.45,16.47,77700.0,16.46,16.49,16.45,16.47,77700.0
2007-02-27 11:25:00,16.47,16.48,16.47,16.47,26200.0,16.47,16.48,16.47,16.47,26200.0
2007-02-27 11:30:00,16.47,16.49,16.47,16.48,16700.0,16.47,16.49,16.47,16.48,16700.0
2007-02-27 11:35:00,16.48,16.52,16.47,16.52,159600.0,16.48,16.52,16.47,16.52,159600.0
2007-02-27 11:40:00,16.52,16.55,16.51,16.54,128400.0,16.52,16.55,16.51,16.54,128400.0
2007-02-27 11:45:00,16.53,16.54,16.52,16.52,59800.0,16.53,16.54,16.52,16.52,59800.0
2007-02-27 11:50:00,16.52,16.6,16.52,16.57,214900.0,16.52,16.6,16.52,16.57,214900.0
2007-02-27 11:55:00,16.57,16.59,16.53,16.54,100700.0,16.57,16.59,16.53,16.54,100700.0
2007-02-27 12:00:00,16.55,16.55,16.52,16.52,108900.0,16.55,16.55,16.52,16.52,108900.0
2007-02-27 12:05:00,16.52,16.54,16.52,16.54,66300.0,16.52,16.54,16.52,16.54,66300.0
2007-02-27 12:10:00,16.53,16.54,16.52,16.52,101700.0,16.53,16.54,16.52,16.52,101700.0
2007-02-27 12:15:00,16.52,16.52,16.49,16.51,61700.0,16.52,16.52,16.49,16.51,61700.0
2007-02-27 12:20:00,16.52,16.52,16.51,16.52,23300.0,16.52,16.52,16.51,16.52,23300.0
2007-02-27 12:25:00,16.52,16.52,16.47,16.48,99900.0,16.52,16.52,16.47,16.48,99900.0
2007-02-27 12:30:00,16.48,16.5,16.47,16.5,62000.0,16.48,16.5,16.47,16.5,62000.0
2007-02-27 12:35:00,16.5,16.5,16.49,16.5,13700.0,16.5,16.5,16.49,16.5,13700.0
2007-02-27 12:40:00,16.49,16.51,16.48,16.48,223600.0,16.49,16.51,16.48,16.48,223600.0
2007-02-27 12:45:00,16.48,16.49,16.44,16.47,105300.0,16.48,16.49,16.44,16.47,105300.0
2007-02-27 12:50:00,16.47,16.49,16.43,16.44,74500.0,16.47,16.49,16.43,16.44,74500.0
2007-02-27 12:55:00,16.43,16.45,16.42,16.43,50400.0,16.43,16.45,16.42,16.43,50400.0
2007-02-27 13:00:00,16.44,16.45,16.43,16.45,33400.0,16.44,16.45,16.43,16.45,33400.0
2007-02-27 13:05:00,16.45,16.45,16.42,16.43,35500.0,16.45,16.45,16.42,16.43,35500.0
2007-02-27 13:10:00,16.44,16.44,16.39,16.39,122300.0,16.44,16.44,16.39,16.39,122300.0
2007-02-27 13:15:00,16.4,16.41,16.37,16.38,88900.0,16.4,16.41,16.37,16.38,88900.0
2007-02-27 13:20:00,16.38,16.4,16.35,16.36,142100.0,16.38,16.4,16.35,16.36,142100.0
2007-02-27 13:25:00,16.37,16.38,16.35,16.36,214700.0,16.37,16.38,16.35,16.36,214700.0
2007-02-27 13:30:00,16.36,16.39,16.35,16.36,64900.0,16.36,16.39,16.35,16.36,64900.0
2007-02-27 13:35:00,16.36,16.38,16.33,16.36,211200.0,16.36,16.38,16.33,16.36,211200.0
2007-02-27 13:40:00,16.35,16.37,16.33,16.36,88500.0,16.35,16.37,16.33,16.36,88500.0
2007-02-27 13:45:00,16.36,16.37,16.33,16.35,56900.0,16.36,16.37,16.33,16.35,56900.0
2007-02-27 13:50:00,16.35,16.35,16.33,16.33,54700.0,16.35,16.35,16.33,16.33,54700.0
2007-02-27 13:55:00,16.34,16.35,16.32,16.35,43100.0,16.34,16.35,16.32,16.35,43100.0
2007-02-27 14:00:00,16.35,16.37,16.33,16.34,31500.0,16.35,16.37,16.33,16.34,31500.0
2007-02-27 14:05:00,16.33,16.33,16.27,16.27,117400.0,16.33,16.33,16.27,16.27,117400.0
2007-02-27 14:10:00,16.27,16.28,16.23,16.24,148200.0,16.27,16.28,16.23,16.24,148200.0
2007-02-27 14:15:00,16.23,16.24,16.2,16.21,119700.0,16.23,16.24,16.2,16.21,119700.0
2007-02-27 14:20:00,16.21,16.24,16.2,16.23,76100.0,16.21,16.24,16.2,16.23,76100.0
2007-02-27 14:25:00,16.23,16.23,16.12,16.12,140200.0,16.23,16.23,16.12,16.12,140200.0
2007-02-27 14:30:00,16.18,16.18,16.1,16.17,153900.0,16.18,16.18,16.1,16.17,153900.0
2007-02-27 14:35:00,16.17,16.2,16.11,16.2,112900.0,16.17,16.2,16.11,16.2,112900.0
2007-02-27 14:40:00,16.16,16.21,16.14,16.17,166600.0,16.16,16.21,16.14,16.17,166600.0
2007-02-27 14:45:00,16.18,16.2,16.17,16.18,199200.0,16.18,16.2,16.17,16.18,199200.0
2007-02-27 14:50:00,16.19,16.19,16.12,16.13,161700.0,16.19,16.19,16.12,16.13,161700.0
2007-02-27 14:55:00,16.12,16.21,16.08,16.12,151900.0,16.12,16.21,16.08,16.12,151900.0
2007-02-27 15:00:00,16.13,16.13,15.85,16.04,330100.0,16.13,16.13,15.85,16.04,330100.0
2007-02-27 15:05:00,16.09,16.2,16.03,16.17,144400.0,16.09,16.2,16.03,16.17,144400.0
2007-02-27 15:10:00,16.17,16.21,16.01,16.16,127200.0,16.17,16.21,16.01,16.16,127200.0
2007-02-27 15:15:00,16.17,16.31,16.1,16.19,125600.0,16.17,16.31,16.1,16.19,125600.0
2007-02-27 15:20:00,16.18,16.26,16.1,16.24,102700.0,16.18,16.26,16.1,16.24,102700.0
2007-02-27 15:25:00,16.25,16.25,16.12,16.14,116000.0,16.25,16.25,16.12,16.14,116000.0
2007-02-27 15:30:00,16.13,16.17,16.07,16.1,242600.0,16.13,16.17,16.07,16.1,242600.0
2007-02-27 15:35:00,16.1,16.15,16.04,16.09,244500.0,16.1,16.15,16.04,16.09,244500.0
2007-02-27 15:40:00,16.09,16.09,16.03,16.04,146300.0,16.09,16.09,16.03,16.04,146300.0
2007-02-27 15:45:00,16.04,16.1,16.0,16.04,77300.0,16.04,16.1,16.0,16.04,77300.0
2007-02-27 15:50:00,16.04,16.18,16.04,16.05,301500.0,16.04,16.18,16.04,16.05,301500.0
2007-02-27 15:55:00,16.05,16.07,15.93,16.0,280600.0,16.05,16.07,15.93,16.0,280600.0
2007-02-28 09:30:00,16.08,16.27,16.08,16.16,287000.0,16.08,16.27,16.08,16.16,287000.0
2007-02-28 09:35:00,16.15,16.17,16.08,16.08,155700.0,16.15,16.17,16.08,16.08,155700.0
2007-02-28 09:40:00,16.09,16.21,16.08,16.14,355500.0,16.09,16.21,16.08,16.14,355500.0
2007-02-28 09:45:00,16.14,16.19,16.13,16.16,260400.0,16.14,16.19,16.13,16.16,260400.0
2007-02-28 09:50:00,16.18,16.29,16.14,16.26,303100.0,16.18,16.29,16.14,16.26,303100.0
2007-02-28 09:55:00,16.27,16.3,16.15,16.28,394500.0,16.27,16.3,16.15,16.28,394500.0
2007-02-28 10:00:00,16.27,16.29,16.19,16.28,195400.0,16.27,16.29,16.19,16.28,195400.0
2007-02-28 10:05:00,16.28,16.29,16.22,16.26,200600.0,16.28,16.29,16.22,16.26,200600.0
2007-02-28 10:10:00,16.25,16.26,16.21,16.26,227500.0,16.25,16.26,16.21,16.26,227500.0
2007-02-28 10:15:00,16.25,16.31,16.23,16.31,138900.0,16.25,16.31,16.23,16.31,138900.0
2007-02-28 10:20:00,16.31,16.34,16.23,16.23,153200.0,16.31,16.34,16.23,16.23,153200.0
2007-02-28 10:25:00,16.32,16.38,16.22,16.37,125900.0,16.32,16.38,16.22,16.37,125900.0
2007-02-28 10:30:00,16.38,16.41,16.28,16.29,203200.0,16.38,16.41,16.28,16.29,203200.0
2007-02-28 10:35:00,16.33,16.38,16.26,16.32,116900.0,16.33,16.38,16.26,16.32,116900.0
2007-02-28 10:40:00,16.37,16.39,16.31,16.38,196400.0,16.37,16.39,16.31,16.38,196400.0
2007-02-28 10:45:00,16.37,16.47,16.31,16.45,153000.0,16.37,16.47,16.31,16.45,153000.0
2007-02-28 10:50:00,16.44,16.45,16.28,16.43,147600.0,16.44,16.45,16.28,16.43,147600.0
2007-02-28 10:55:00,16.43,16.48,16.35,16.47,251200.0,16.43,16.48,16.35,16.47,251200.0
2007-02-28 11:00:00,16.48,16.48,16.35,16.45,193700.0,16.48,16.48,16.35,16.45,193700.0
2007-02-28 11:05:00,16.45,16.52,16.4,16.49,143800.0,16.45,16.52,16.4,16.49,143800.0
2007-02-28 11:10:00,16.45,16.53,16.4,16.5,131800.0,16.45,16.53,16.4,16.5,131800.0
2007-02-28 11:15:00,16.51,16.56,16.42,16.55,212400.0,16.51,16.56,16.42,16.55,212400.0
2007-02-28 11:20:00,16.57,16.62,16.44,16.6,289600.0,16.57,16.62,16.44,16.6,289600.0
2007-02-28 11:25:00,16.59,16.6,16.4,16.59,120600.0,16.59,16.6,16.4,16.59,120600.0
2007-02-28 11:30:00,16.46,16.59,16.46,16.55,146000.0,16.46,16.59,16.46,16.55,146000.0
2007-02-28 11:35:00,16.55,16.56,16.49,16.55,166600.0,16.55,16.56,16.49,16.55,166600.0
2007-02-28 11:40:00,16.56,16.62,16.42,16.43,185200.0,16.56,16.62,16.42,16.43,185200.0
2007-02-28 11:45:00,16.42,16.6,16.42,16.45,71100.0,16.42,16.6,16.42,16.45,71100.0
2007-02-28 11:50:00,16.54,16.55,16.4,16.42,86200.0,16.54,16.55,16.4,16.42,86200.0
2007-02-28 11:55:00,16.43,16.48,16.35,16.46,103700.0,16.43,16.48,16.35,16.46,103700.0
2007-02-28 12:00:00,16.36,16.47,16.31,16.43,181500.0,16.36,16.47,16.31,16.43,181500.0
2007-02-28 12:05:00,16.41,16.43,16.35,16.36,106000.0,16.41,16.43,16.35,16.36,106000.0
2007-02-28 12:10:00,16.36,16.47,16.32,16.43,64600.0,16.36,16.47,16.32,16.43,64600.0
2007-02-28 12:15:00,16.41,16.47,16.36,16.42,31600.0,16.41,16.47,16.36,16.42,31600.0
2007-02-28 12:20:00,16.41,16.46,16.41,16.45,34800.0,16.41,16.46,16.41,16.45,34800.0
2007-02-28 12:25:00,16.45,16.46,16.41,16.41,47200.0,16.45,16.46,16.41,16.41,47200.0
2007-02-28 12:30:00,16.41,16.41,16.37,16.39,87200.0,16.41,16.41,16.37,16.39,87200.0
2007-02-28 12:35:00,16.38,16.4,16.38,16.39,16400.0,16.38,16.4,16.38,16.39,16400.0
2007-02-28 12:40:00,16.39,16.4,16.37,16.4,36200.0,16.39,16.4,16.37,16.4,36200.0
2007-02-28 12:45:00,16.4,16.4,16.39,16.39,58100.0,16.4,16.4,16.39,16.39,58100.0
2007-02-28 12:50:00,16.39,16.43,16.38,16.43,60100.0,16.39,16.43,16.38,16.43,60100.0
2007-02-28 12:55:00,16.44,16.44,16.42,16.43,39000.0,16.44,16.44,16.42,16.43,39000.0
2007-02-28 13:00:00,16.42,16.43,16.42,16.42,19400.0,16.42,16.43,16.42,16.42,19400.0
2007-02-28 13:05:00,16.43,16.43,16.4,16.4,47700.0,16.43,16.43,16.4,16.4,47700.0
2007-02-28 13:10:00,16.39,16.4,16.35,16.36,70400.0,16.39,16.4,16.35,16.36,70400.0
2007-02-28 13:15:00,16.36,16.37,16.35,16.36,108800.0,16.36,16.37,16.35,16.36,108800.0
2007-02-28 13:20:00,16.35,16.36,16.34,16.35,62800.0,16.35,16.36,16.34,16.35,62800.0
2007-02-28 13:25:00,16.34,16.41,16.34,16.41,69400.0,16.34,16.41,16.34,16.41,69400.0
2007-02-28 13:30:00,16.4,16.41,16.38,16.4,13700.0,16.4,16.41,16.38,16.4,13700.0
2007-02-28 13:35:00,16.4,16.41,16.37,16.37,63800.0,16.4,16.41,16.37,16.37,63800.0
2007-02-28 13:40:00,16.37,16.38,16.35,16.36,37400.0,16.37,16.38,16.35,16.36,37400.0
2007-02-28 13:45:00,16.36,16.37,16.34,16.34,38500.0,16.36,16.37,16.34,16.34,38500.0
2007-02-28 13:50:00,16.34,16.35,16.33,16.35,43300.0,16.34,16.35,16.33,16.35,43300.0
2007-02-28 13:55:00,16.34,16.35,16.3,16.32,65500.0,16.34,16.35,16.3,16.32,65500.0
2007-02-28 14:00:00,16.32,16.37,16.31,16.37,44800.0,16.32,16.37,16.31,16.37,44800.0
2007-02-28 14:05:00,16.36,16.37,16.33,16.35,40800.0,16.36,16.37,16.33,16.35,40800.0
2007-02-28 14:10:00,16.34,16.38,16.34,16.36,87400.0,16.34,16.38,16.34,16.36,87400.0
2007-02-28 14:15:00,16.36,16.37,16.31,16.31,48700.0,16.36,16.37,16.31,16.31,48700.0
2007-02-28 14:20:00,16.32,16.33,16.31,16.31,53500.0,16.32,16.33,16.31,16.31,53500.0
2007-02-28 14:25:00,16.31,16.32,16.3,16.32,44700.0,16.31,16.32,16.3,16.32,44700.0
2007-02-28 14:30:00,16.32,16.32,16.3,16.3,41600.0,16.32,16.32,16.3,16.3,41600.0
2007-02-28 14:35:00,16.31,16.33,16.31,16.32,43800.0,16.31,16.33,16.31,16.32,43800.0
2007-02-28 14:40:00,16.32,16.35,16.31,16.33,86500.0,16.32,16.35,16.31,16.33,86500.0
2007-02-28 14:45:00,16.33,16.33,16.3,16.33,66000.0,16.33,16.33,16.3,16.33,66000.0
2007-02-28 14:50:00,16.33,16.33,16.3,16.3,72400.0,16.33,16.33,16.3,16.3,72400.0
2007-02-28 14:55:00,16.3,16.33,16.3,16.33,119900.0,16.3,16.33,16.3,16.33,119900.0
2007-02-28 15:00:00,16.32,16.33,16.28,16.29,177300.0,16.32,16.33,16.28,16.29,177300.0
2007-02-28 15:05:00,16.29,16.35,16.28,16.32,185100.0,16.29,16.35,16.28,16.32,185100.0
2007-02-28 15:10:00,16.32,16.36,16.32,16.36,111300.0,16.32,16.36,16.32,16.36,111300.0
2007-02-28 15:15:00,16.36,16.4,16.34,16.39,129600.0,16.36,16.4,16.34,16.39,129600.0
2007-02-28 15:20:00,16.39,16.39,16.33,16.36,232300.0,16.39,16.39,16.33,16.36,232300.0
2007-02-28 15:25:00,16.36,16.37,16.34,16.35,69000.0,16.36,16.37,16.34,16.35,69000.0
2007-02-28 15:30:00,16.34,16.35,16.31,16.31,148100.0,16.34,16.35,16.31,16.31,148100.0
2007-02-28 15:35:00,16.32,16.35,16.31,16.34,92800.0,16.32,16.35,16.31,16.34,92800.0
2007-02-28 15:40:00,16.34,16.37,16.33,16.33,165900.0,16.34,16.37,16.33,16.33,165900.0
2007-02-28 15:45:00,16.34,16.34,16.3,16.3,135600.0,16.34,16.34,16.3,16.3,135600.0
2007-02-28 15:50:00,16.3,16.34,16.29,16.33,197900.0,16.3,16.34,16.29,16.33,197900.0
2007-02-28 15:55:00,16.34,16.34,16.31,16.31,224300.0,16.34,16.34,16.31,16.31,224300.0
2007-03-01 09:30:00,16.15,16.17,16.04,16.17,256300.0,16.15,16.17,16.04,16.17,256300.0
2007-03-01 09:35:00,16.16,16.25,16.0,16.09,309200.0,16.16,16.25,16.0,16.09,309200.0
2007-03-01 09:40:00,16.11,16.25,16.02,16.23,189800.0,16.11,16.25,16.02,16.23,189800.0
2007-03-01 09:45:00,16.24,16.25,16.19,16.23,223900.0,16.24,16.25,16.19,16.23,223900.0
2007-03-01 09:50:00,16.2,16.24,16.14,16.2,139100.0,16.2,16.24,16.14,16.2,139100.0
2007-03-01 09:55:00,16.16,16.22,16.15,16.18,161800.0,16.16,16.22,16.15,16.18,161800.0
2007-03-01 10:00:00,16.18,16.22,16.15,16.17,186900.0,16.18,16.22,16.15,16.17,186900.0
2007-03-01 10:05:00,16.17,16.2,16.12,16.17,119100.0,16.17,16.2,16.12,16.17,119100.0
2007-03-01 10:10:00,16.17,16.21,16.13,16.15,115900.0,16.17,16.21,16.13,16.15,115900.0
2007-03-01 10:15:00,16.15,16.21,16.13,16.18,116800.0,16.15,16.21,16.13,16.18,116800.0
2007-03-01 10:20:00,16.19,16.19,16.12,16.17,169800.0,16.19,16.19,16.12,16.17,169800.0
2007-03-01 10:25:00,16.17,16.18,16.13,16.17,85100.0,16.17,16.18,16.13,16.17,85100.0
2007-03-01 10:30:00,16.17,16.22,16.14,16.19,214700.0,16.17,16.22,16.14,16.19,214700.0
2007-03-01 10:35:00,16.19,16.24,16.16,16.21,189600.0,16.19,16.24,16.16,16.21,189600.0
2007-03-01 10:40:00,16.21,16.29,16.16,16.29,213500.0,16.21,16.29,16.16,16.29,213500.0
2007-03-01 10:45:00,16.29,16.29,16.15,16.23,161000.0,16.29,16.29,16.15,16.23,161000.0
2007-03-01 10:50:00,16.23,16.29,16.14,16.25,140100.0,16.23,16.29,16.14,16.25,140100.0
2007-03-01 10:55:00,16.15,16.36,16.15,16.22,252600.0,16.15,16.36,16.15,16.22,252600.0
2007-03-01 11:00:00,16.32,16.32,16.2,16.32,103000.0,16.32,16.32,16.2,16.32,103000.0
2007-03-01 11:05:00,16.32,16.35,16.21,16.24,100800.0,16.32,16.35,16.21,16.24,100800.0
2007-03-01 11:10:00,16.24,16.33,16.22,16.3,89000.0,16.24,16.33,16.22,16.3,89000.0
2007-03-01 11:15:00,16.3,16.35,16.24,16.33,168100.0,16.3,16.35,16.24,16.33,168100.0
2007-03-01 11:20:00,16.3,16.43,16.27,16.42,138600.0,16.3,16.43,16.27,16.42,138600.0
2007-03-01 11:25:00,16.28,16.41,16.28,16.4,91300.0,16.28,16.41,16.28,16.4,91300.0
2007-03-01 11:30:00,16.4,16.44,16.29,16.39,81200.0,16.4,16.44,16.29,16.39,81200.0
2007-03-01 11:35:00,16.39,16.39,16.3,16.33,103500.0,16.39,16.39,16.3,16.33,103500.0
2007-03-01 11:40:00,16.34,16.43,16.3,16.32,76500.0,16.34,16.43,16.3,16.32,76500.0
2007-03-01 11:45:00,16.33,16.43,16.3,16.3,77600.0,16.33,16.43,16.3,16.3,77600.0
2007-03-01 11:50:00,16.3,16.43,16.3,16.32,72900.0,16.3,16.43,16.3,16.32,72900.0
2007-03-01 11:55:00,16.32,16.36,16.31,16.34,59900.0,16.32,16.36,16.31,16.34,59900.0
2007-03-01 12:00:00,16.33,16.36,16.3,16.35,47400.0,16.33,16.36,16.3,16.35,47400.0
2007-03-01 12:05:00,16.36,16.36,16.32,16.34,39200.0,16.36,16.36,16.32,16.34,39200.0
2007-03-01 12:10:00,16.34,16.36,16.29,16.29,80000.0,16.34,16.36,16.29,16.29,80000.0
2007-03-01 12:15:00,16.3,16.35,16.23,16.24,212900.0,16.3,16.35,16.23,16.24,212900.0
2007-03-01 12:20:00,16.23,16.25,16.21,16.22,198900.0,16.23,16.25,16.21,16.22,198900.0
2007-03-01 12:25:00,16.22,16.26,16.21,16.25,212200.0,16.22,16.26,16.21,16.25,212200.0
2007-03-01 12:30:00,16.25,16.26,16.23,16.25,57300.0,16.25,16.26,16.23,16.25,57300.0
2007-03-01 12:35:00,16.24,16.25,16.21,16.22,50200.0,16.24,16.25,16.21,16.22,50200.0
2007-03-01 12:40:00,16.22,16.25,16.22,16.23,63300.0,16.22,16.25,16.22,16.23,63300.0
2007-03-01 12:45:00,16.22,16.26,16.22,16.25,121800.0,16.22,16.26,16.22,16.25,121800.0
2007-03-01 12:50:00,16.25,16.26,16.24,16.25,50800.0,16.25,16.26,16.24,16.25,50800.0
2007-03-01 12:55:00,16.25,16.26,16.25,16.25,18900.0,16.25,16.26,16.25,16.25,18900.0
2007-03-01 13:00:00,16.26,16.26,16.25,16.25,97300.0,16.26,16.26,16.25,16.25,97300.0
2007-03-01 13:05:00,16.24,16.26,16.24,16.26,107300.0,16.24,16.26,16.24,16.26,107300.0
2007-03-01 13:10:00,16.25,16.27,16.25,16.27,33700.0,16.25,16.27,16.25,16.27,33700.0
2007-03-01 13:15:00,16.26,16.27,16.26,16.27,20500.0,16.26,16.27,16.26,16.27,20500.0
2007-03-01 13:20:00,16.27,16.3,16.27,16.28,64200.0,16.27,16.3,16.27,16.28,64200.0
2007-03-01 13:25:00,16.28,16.28,16.26,16.27,42000.0,16.28,16.28,16.26,16.27,42000.0
2007-03-01 13:30:00,16.26,16.27,16.25,16.25,41500.0,16.26,16.27,16.25,16.25,41500.0
2007-03-01 13:35:00,16.25,16.26,16.24,16.26,164900.0,16.25,16.26,16.24,16.26,164900.0
2007-03-01 13:40:00,16.26,16.27,16.26,16.27,22600.0,16.26,16.27,16.26,16.27,22600.0
2007-03-01 13:45:00,16.27,16.28,16.26,16.28,44800.0,16.27,16.28,16.26,16.28,44800.0
2007-03-01 13:50:00,16.27,16.32,16.25,16.27,228800.0,16.27,16.32,16.25,16.27,228800.0
2007-03-01 13:55:00,16.27,16.27,16.25,16.25,34800.0,16.27,16.27,16.25,16.25,34800.0
2007-03-01 14:00:00,16.25,16.29,16.25,16.28,96400.0,16.25,16.29,16.25,16.28,96400.0
2007-03-01 14:05:00,16.29,16.3,16.26,16.27,151000.0,16.29,16.3,16.26,16.27,151000.0
2007-03-01 14:10:00,16.27,16.27,16.25,16.26,62100.0,16.27,16.27,16.25,16.26,62100.0
2007-03-01 14:15:00,16.26,16.26,16.25,16.25,48400.0,16.26,16.26,16.25,16.25,48400.0
2007-03-01 14:20:00,16.26,16.27,16.23,16.27,100900.0,16.26,16.27,16.23,16.27,100900.0
2007-03-01 14:25:00,16.27,16.28,16.25,16.25,49400.0,16.27,16.28,16.25,16.25,49400.0
2007-03-01 14:30:00,16.25,16.26,16.25,16.26,78500.0,16.25,16.26,16.25,16.26,78500.0
2007-03-01 14:35:00,16.26,16.27,16.24,16.26,166300.0,16.26,16.27,16.24,16.26,166300.0
2007-03-01 14:40:00,16.27,16.27,16.25,16.27,33300.0,16.27,16.27,16.25,16.27,33300.0
2007-03-01 14:45:00,16.27,16.27,16.25,16.27,149400.0,16.27,16.27,16.25,16.27,149400.0
2007-03-01 14:50:00,16.27,16.28,16.26,16.28,113300.0,16.27,16.28,16.26,16.28,113300.0
2007-03-01 14:55:00,16.27,16.28,16.27,16.27,46200.0,16.27,16.28,16.27,16.27,46200.0
2007-03-01 15:00:00,16.28,16.28,16.26,16.26,69200.0,16.28,16.28,16.26,16.26,69200.0
2007-03-01 15:05:00,16.26,16.28,16.25,16.28,72500.0,16.26,16.28,16.25,16.28,72500.0
2007-03-01 15:10:00,16.28,16.29,16.27,16.28,110600.0,16.28,16.29,16.27,16.28,110600.0
2007-03-01 15:15:00,16.28,16.28,16.25,16.27,75200.0,16.28,16.28,16.25,16.27,75200.0
2007-03-01 15:20:00,16.26,16.27,16.23,16.24,175200.0,16.26,16.27,16.23,16.24,175200.0
2007-03-01 15:25:00,16.24,16.25,16.19,16.2,97800.0,16.24,16.25,16.19,16.2,97800.0
2007-03-01 15:30:00,16.19,16.23,16.17,16.18,305100.0,16.19,16.23,16.17,16.18,305100.0
2007-03-01 15:35:00,16.18,16.23,16.17,16.2,158200.0,16.18,16.23,16.17,16.2,158200.0
2007-03-01 15:40:00,16.2,16.23,16.19,16.21,100700.0,16.2,16.23,16.19,16.21,100700.0
2007-03-01 15:45:00,16.22,16.22,16.18,16.18,116700.0,16.22,16.22,16.18,16.18,116700.0
2007-03-01 15:50:00,16.18,16.22,16.18,16.21,165700.0,16.18,16.22,16.18,16.21,165700.0
2007-03-01 15:55:00,16.2,16.22,16.2,16.21,173100.0,16.2,16.22,16.2,16.21,173100.0
2007-03-02 09:30:00,16.17,16.17,16.11,16.12,100500.0,16.17,16.17,16.11,16.12,100500.0
2007-03-02 09:35:00,16.13,16.15,16.08,16.08,85100.0,16.13,16.15,16.08,16.08,85100.0
2007-03-02 09:40:00,16.08,16.21,16.08,16.21,90300.0,16.08,16.21,16.08,16.21,90300.0
2007-03-02 09:45:00,16.2,16.21,16.16,16.17,107800.0,16.2,16.21,16.16,16.17,107800.0
2007-03-02 09:50:00,16.18,16.19,16.15,16.17,83300.0,16.18,16.19,16.15,16.17,83300.0
2007-03-02 09:55:00,16.17,16.17,16.14,16.14,72200.0,16.17,16.17,16.14,16.14,72200.0
2007-03-02 10:00:00,16.13,16.24,16.11,16.17,103600.0,16.13,16.24,16.11,16.17,103600.0
2007-03-02 10:05:00,16.17,16.17,16.15,16.15,41600.0,16.17,16.17,16.15,16.15,41600.0
2007-03-02 10:10:00,16.15,16.22,16.15,16.21,54900.0,16.15,16.22,16.15,16.21,54900.0
2007-03-02 10:15:00,16.21,16.23,16.21,16.21,43200.0,16.21,16.23,16.21,16.21,43200.0
2007-03-02 10:20:00,16.21,16.22,16.19,16.21,72000.0,16.21,16.22,16.19,16.21,72000.0
2007-03-02 10:25:00,16.2,16.21,16.18,16.18,77600.0,16.2,16.21,16.18,16.18,77600.0
2007-03-02 10:30:00,16.19,16.19,16.18,16.19,99600.0,16.19,16.19,16.18,16.19,99600.0
2007-03-02 10:35:00,16.18,16.19,16.18,16.18,36700.0,16.18,16.19,16.18,16.18,36700.0
2007-03-02 10:40:00,16.18,16.19,16.15,16.18,84400.0,16.18,16.19,16.15,16.18,84400.0
2007-03-02 10:45:00,16.18,16.21,16.18,16.2,23700.0,16.18,16.21,16.18,16.2,23700.0
2007-03-02 10:50:00,16.21,16.21,16.18,16.19,50600.0,16.21,16.21,16.18,16.19,50600.0
2007-03-02 10:55:00,16.18,16.21,16.18,16.19,37600.0,16.18,16.21,16.18,16.19,37600.0
2007-03-02 11:00:00,16.19,16.2,16.17,16.17,32600.0,16.19,16.2,16.17,16.17,32600.0
2007-03-02 11:05:00,16.17,16.21,16.17,16.2,55400.0,16.17,16.21,16.17,16.2,55400.0
2007-03-02 11:10:00,16.2,16.21,16.18,16.18,20800.0,16.2,16.21,16.18,16.18,20800.0
2007-03-02 11:15:00,16.18,16.19,16.18,16.19,23800.0,16.18,16.19,16.18,16.19,23800.0
2007-03-02 11:20:00,16.19,16.21,16.18,16.2,79500.0,16.19,16.21,16.18,16.2,79500.0
2007-03-02 11:25:00,16.21,16.25,16.2,16.24,57600.0,16.21,16.25,16.2,16.24,57600.0
2007-03-02 11:30:00,16.24,16.27,16.2,16.26,149000.0,16.24,16.27,16.2,16.26,149000.0
2007-03-02 11:35:00,16.26,16.27,16.24,16.25,79500.0,16.26,16.27,16.24,16.25,79500.0
2007-03-02 11:40:00,16.25,16.26,16.24,16.24,67800.0,16.25,16.26,16.24,16.24,67800.0
2007-03-02 11:45:00,16.25,16.28,16.24,16.26,73300.0,16.25,16.28,16.24,16.26,73300.0
2007-03-02 11:50:00,16.27,16.27,16.22,16.22,39300.0,16.27,16.27,16.22,16.22,39300.0
2007-03-02 11:55:00,16.22,16.23,16.18,16.19,79900.0,16.22,16.23,16.18,16.19,79900.0
2007-03-02 12:00:00,16.18,16.19,16.17,16.18,52000.0,16.18,16.19,16.17,16.18,52000.0
2007-03-02 12:05:00,16.18,16.21,16.18,16.2,36400.0,16.18,16.21,16.18,16.2,36400.0
2007-03-02 12:10:00,16.2,16.21,16.18,16.21,59500.0,16.2,16.21,16.18,16.21,59500.0
2007-03-02 12:15:00,16.2,16.21,16.18,16.21,96100.0,16.2,16.21,16.18,16.21,96100.0
2007-03-02 12:20:00,16.2,16.21,16.18,16.2,66200.0,16.2,16.21,16.18,16.2,66200.0
2007-03-02 12:25:00,16.2,16.21,16.18,16.18,50100.0,16.2,16.21,16.18,16.18,50100.0
2007-03-02 12:30:00,16.18,16.19,16.17,16.18,78400.0,16.18,16.19,16.17,16.18,78400.0
2007-03-02 12:35:00,16.18,16.19,16.17,16.19,55000.0,16.18,16.19,16.17,16.19,55000.0
2007-03-02 12:40:00,16.18,16.19,16.16,16.16,140400.0,16.18,16.19,16.16,16.16,140400.0
2007-03-02 12:45:00,16.16,16.19,16.16,16.18,74600.0,16.16,16.19,16.16,16.18,74600.0
2007-03-02 12:50:00,16.18,16.21,16.16,16.2,108900.0,16.18,16.21,16.16,16.2,108900.0
2007-03-02 12:55:00,16.2,16.21,16.2,16.2,15200.0,16.2,16.21,16.2,16.2,15200.0
2007-03-02 13:00:00,16.2,16.21,16.2,16.2,16900.0,16.2,16.21,16.2,16.2,16900.0
2007-03-02 13:05:00,16.2,16.21,16.2,16.2,42000.0,16.2,16.21,16.2,16.2,42000.0
2007-03-02 13:10:00,16.21,16.21,16.2,16.2,118100.0,16.21,16.21,16.2,16.2,118100.0
2007-03-02 13:15:00,16.21,16.21,16.18,16.19,48100.0,16.21,16.21,16.18,16.19,48100.0
2007-03-02 13:20:00,16.19,16.2,16.18,16.18,42500.0,16.19,16.2,16.18,16.18,42500.0
2007-03-02 13:25:00,16.18,16.18,16.13,16.14,116600.0,16.18,16.18,16.13,16.14,116600.0
2007-03-02 13:30:00,16.14,16.14,16.1,16.11,66400.0,16.14,16.14,16.1,16.11,66400.0
2007-03-02 13:35:00,16.11,16.12,16.09,16.1,84300.0,16.11,16.12,16.09,16.1,84300.0
2007-03-02 13:40:00,16.1,16.14,16.1,16.14,101300.0,16.1,16.14,16.1,16.14,101300.0
2007-03-02 13:45:00,16.13,16.19,16.13,16.17,232600.0,16.13,16.19,16.13,16.17,232600.0
2007-03-02 13:50:00,16.17,16.19,16.16,16.17,130600.0,16.17,16.19,16.16,16.17,130600.0
2007-03-02 13:55:00,16.17,16.18,16.15,16.18,76700.0,16.17,16.18,16.15,16.18,76700.0
2007-03-02 14:00:00,16.17,16.18,16.16,16.16,90500.0,16.17,16.18,16.16,16.16,90500.0
2007-03-02 14:05:00,16.17,16.17,16.12,16.12,80200.0,16.17,16.17,16.12,16.12,80200.0
2007-03-02 14:10:00,16.12,16.12,16.05,16.05,85900.0,16.12,16.12,16.05,16.05,85900.0
2007-03-02 14:15:00,16.06,16.09,16.0,16.0,137800.0,16.06,16.09,16.0,16.0,137800.0
2007-03-02 14:20:00,16.01,16.06,16.0,16.03,125800.0,16.01,16.06,16.0,16.03,125800.0
2007-03-02 14:25:00,16.04,16.05,16.02,16.04,83700.0,16.04,16.05,16.02,16.04,83700.0
2007-03-02 14:30:00,16.03,16.05,16.01,16.04,103600.0,16.03,16.05,16.01,16.04,103600.0
2007-03-02 14:35:00,16.05,16.1,16.04,16.1,104400.0,16.05,16.1,16.04,16.1,104400.0
2007-03-02 14:40:00,16.1,16.14,16.09,16.11,90600.0,16.1,16.14,16.09,16.11,90600.0
2007-03-02 14:45:00,16.11,16.12,16.09,16.11,98100.0,16.11,16.12,16.09,16.11,98100.0
2007-03-02 14:50:00,16.11,16.11,16.07,16.08,51800.0,16.11,16.11,16.07,16.08,51800.0
2007-03-02 14:55:00,16.08,16.09,16.04,16.05,110700.0,16.08,16.09,16.04,16.05,110700.0
2007-03-02 15:00:00,16.05,16.08,16.05,16.06,68200.0,16.05,16.08,16.05,16.06,68200.0
2007-03-02 15:05:00,16.06,16.09,16.05,16.07,98400.0,16.06,16.09,16.05,16.07,98400.0
2007-03-02 15:10:00,16.08,16.09,16.07,16.09,66000.0,16.08,16.09,16.07,16.09,66000.0
2007-03-02 15:15:00,16.08,16.09,16.05,16.06,88500.0,16.08,16.09,16.05,16.06,88500.0
2007-03-02 15:20:00,16.06,16.07,16.03,16.03,63500.0,16.06,16.07,16.03,16.03,63500.0
2007-03-02 15:25:00,16.04,16.07,16.03,16.07,99300.0,16.04,16.07,16.03,16.07,99300.0
2007-03-02 15:30:00,16.07,16.1,16.02,16.03,130600.0,16.07,16.1,16.02,16.03,130600.0
2007-03-02 15:35:00,16.03,16.06,16.03,16.05,93600.0,16.03,16.06,16.03,16.05,93600.0
2007-03-02 15:40:00,16.05,16.07,16.01,16.01,128200.0,16.05,16.07,16.01,16.01,128200.0
2007-03-02 15:45:00,16.01,16.03,16.0,16.02,120900.0,16.01,16.03,16.0,16.02,120900.0
2007-03-02 15:50:00,16.03,16.03,15.95,16.0,367500.0,16.03,16.03,15.95,16.0,367500.0
2007-03-02 15:55:00,16.0,16.03,15.98,15.98,246200.0,16.0,16.03,15.98,15.98,246200.0
2007-03-05 09:30:00,15.79,15.9,15.66,15.72,280100.0,15.79,15.9,15.66,15.72,280100.0
2007-03-05 09:35:00,15.72,15.83,15.71,15.77,89200.0,15.72,15.83,15.71,15.77,89200.0
2007-03-05 09:40:00,15.77,15.85,15.75,15.77,74300.0,15.77,15.85,15.75,15.77,74300.0
2007-03-05 09:45:00,15.77,15.77,15.73,15.76,106700.0,15.77,15.77,15.73,15.76,106700.0
2007-03-05 09:50:00,15.76,15.78,15.75,15.77,87600.0,15.76,15.78,15.75,15.77,87600.0
2007-03-05 09:55:00,15.76,15.78,15.72,15.77,184100.0,15.76,15.78,15.72,15.77,184100.0
2007-03-05 10:00:00,15.78,15.8,15.73,15.8,234100.0,15.78,15.8,15.73,15.8,234100.0
2007-03-05 10:05:00,15.8,15.85,15.8,15.85,77300.0,15.8,15.85,15.8,15.85,77300.0
2007-03-05 10:10:00,15.85,15.93,15.83,15.89,205200.0,15.85,15.93,15.83,15.89,205200.0
2007-03-05 10:15:00,15.9,15.94,15.89,15.9,118100.0,15.9,15.94,15.89,15.9,118100.0
2007-03-05 10:20:00,15.9,15.91,15.84,15.85,58500.0,15.9,15.91,15.84,15.85,58500.0
2007-03-05 10:25:00,15.84,15.87,15.84,15.85,105400.0,15.84,15.87,15.84,15.85,105400.0
2007-03-05 10:30:00,15.85,15.87,15.84,15.86,65400.0,15.85,15.87,15.84,15.86,65400.0
2007-03-05 10:35:00,15.86,15.86,15.82,15.83,89400.0,15.86,15.86,15.82,15.83,89400.0
2007-03-05 10:40:00,15.84,15.85,15.81,15.82,56000.0,15.84,15.85,15.81,15.82,56000.0
2007-03-05 10:45:00,15.83,15.83,15.81,15.81,57900.0,15.83,15.83,15.81,15.81,57900.0
2007-03-05 10:50:00,15.81,15.82,15.79,15.82,57500.0,15.81,15.82,15.79,15.82,57500.0
2007-03-05 10:55:00,15.82,15.83,15.81,15.83,77100.0,15.82,15.83,15.81,15.83,77100.0
2007-03-05 11:00:00,15.83,15.85,15.82,15.85,45000.0,15.83,15.85,15.82,15.85,45000.0
2007-03-05 11:05:00,15.84,15.86,15.82,15.84,108600.0,15.84,15.86,15.82,15.84,108600.0
2007-03-05 11:10:00,15.85,15.89,15.84,15.88,62400.0,15.85,15.89,15.84,15.88,62400.0
2007-03-05 11:15:00,15.88,15.89,15.87,15.89,63900.0,15.88,15.89,15.87,15.89,63900.0
2007-03-05 11:20:00,15.89,15.89,15.84,15.85,89700.0,15.89,15.89,15.84,15.85,89700.0
2007-03-05 11:25:00,15.85,15.87,15.84,15.85,84700.0,15.85,15.87,15.84,15.85,84700.0
2007-03-05 11:30:00,15.85,15.86,15.82,15.83,68000.0,15.85,15.86,15.82,15.83,68000.0
2007-03-05 11:35:00,15.83,15.83,15.78,15.78,90100.0,15.83,15.83,15.78,15.78,90100.0
2007-03-05 11:40:00,15.78,15.79,15.7,15.7,130900.0,15.78,15.79,15.7,15.7,130900.0
2007-03-05 11:45:00,15.7,15.76,15.7,15.73,148400.0,15.7,15.76,15.7,15.73,148400.0
2007-03-05 11:50:00,15.73,15.76,15.72,15.73,62600.0,15.73,15.76,15.72,15.73,62600.0
2007-03-05 11:55:00,15.73,15.74,15.67,15.68,101200.0,15.73,15.74,15.67,15.68,101200.0
2007-03-05 12:00:00,15.67,15.68,15.65,15.68,76800.0,15.67,15.68,15.65,15.68,76800.0
2007-03-05 12:05:00,15.67,15.68,15.66,15.66,77000.0,15.67,15.68,15.66,15.66,77000.0
2007-03-05 12:10:00,15.67,15.69,15.66,15.69,44000.0,15.67,15.69,15.66,15.69,44000.0
2007-03-05 12:15:00,15.69,15.71,15.68,15.68,47900.0,15.69,15.71,15.68,15.68,47900.0
2007-03-05 12:20:00,15.68,15.68,15.64,15.67,106100.0,15.68,15.68,15.64,15.67,106100.0
2007-03-05 12:25:00,15.67,15.68,15.66,15.67,24100.0,15.67,15.68,15.66,15.67,24100.0
2007-03-05 12:30:00,15.66,15.68,15.64,15.64,40500.0,15.66,15.68,15.64,15.64,40500.0
2007-03-05 12:35:00,15.64,15.66,15.64,15.65,39100.0,15.64,15.66,15.64,15.65,39100.0
2007-03-05 12:40:00,15.64,15.69,15.64,15.69,113700.0,15.64,15.69,15.64,15.69,113700.0
2007-03-05 12:45:00,15.69,15.69,15.66,15.67,68700.0,15.69,15.69,15.66,15.67,68700.0
2007-03-05 12:50:00,15.67,15.67,15.66,15.66,26800.0,15.67,15.67,15.66,15.66,26800.0
2007-03-05 12:55:00,15.66,15.67,15.63,15.64,92000.0,15.66,15.67,15.63,15.64,92000.0
2007-03-05 13:00:00,15.63,15.64,15.57,15.58,240100.0,15.63,15.64,15.57,15.58,240100.0
2007-03-05 13:05:00,15.58,15.6,15.55,15.56,233200.0,15.58,15.6,15.55,15.56,233200.0
2007-03-05 13:10:00,15.56,15.58,15.56,15.57,119300.0,15.56,15.58,15.56,15.57,119300.0
2007-03-05 13:15:00,15.56,15.61,15.55,15.59,234500.0,15.56,15.61,15.55,15.59,234500.0
2007-03-05 13:20:00,15.59,15.59,15.56,15.57,68500.0,15.59,15.59,15.56,15.57,68500.0
2007-03-05 13:25:00,15.56,15.57,15.51,15.57,209100.0,15.56,15.57,15.51,15.57,209100.0
2007-03-05 13:30:00,15.57,15.6,15.56,15.58,103100.0,15.57,15.6,15.56,15.58,103100.0
2007-03-05 13:35:00,15.58,15.59,15.56,15.59,137500.0,15.58,15.59,15.56,15.59,137500.0
2007-03-05 13:40:00,15.59,15.61,15.57,15.58,162500.0,15.59,15.61,15.57,15.58,162500.0
2007-03-05 13:45:00,15.58,15.61,15.57,15.61,122700.0,15.58,15.61,15.57,15.61,122700.0
2007-03-05 13:50:00,15.61,15.64,15.6,15.63,80400.0,15.61,15.64,15.6,15.63,80400.0
2007-03-05 13:55:00,15.64,15.64,15.62,15.64,65000.0,15.64,15.64,15.62,15.64,65000.0
2007-03-05 14:00:00,15.63,15.66,15.63,15.65,91500.0,15.63,15.66,15.63,15.65,91500.0
2007-03-05 14:05:00,15.64,15.64,15.62,15.64,110700.0,15.64,15.64,15.62,15.64,110700.0
2007-03-05 14:10:00,15.63,15.65,15.63,15.63,88100.0,15.63,15.65,15.63,15.63,88100.0
2007-03-05 14:15:00,15.63,15.63,15.61,15.62,93800.0,15.63,15.63,15.61,15.62,93800.0
2007-03-05 14:20:00,15.62,15.66,15.62,15.65,41900.0,15.62,15.66,15.62,15.65,41900.0
2007-03-05 14:25:00,15.65,15.66,15.64,15.64,68700.0,15.65,15.66,15.64,15.64,68700.0
2007-03-05 14:30:00,15.65,15.65,15.62,15.62,115100.0,15.65,15.65,15.62,15.62,115100.0
2007-03-05 14:35:00,15.63,15.64,15.59,15.59,126500.0,15.63,15.64,15.59,15.59,126500.0
2007-03-05 14:40:00,15.59,15.62,15.59,15.6,82900.0,15.59,15.62,15.59,15.6,82900.0
2007-03-05 14:45:00,15.6,15.65,15.59,15.64,205900.0,15.6,15.65,15.59,15.64,205900.0
2007-03-05 14:50:00,15.65,15.65,15.59,15.59,82700.0,15.65,15.65,15.59,15.59,82700.0
2007-03-05 14:55:00,15.59,15.62,15.59,15.62,78300.0,15.59,15.62,15.59,15.62,78300.0
2007-03-05 15:00:00,15.62,15.63,15.57,15.59,147700.0,15.62,15.63,15.57,15.59,147700.0
2007-03-05 15:05:00,15.58,15.59,15.57,15.59,50400.0,15.58,15.59,15.57,15.59,50400.0
2007-03-05 15:10:00,15.59,15.59,15.55,15.56,146600.0,15.59,15.59,15.55,15.56,146600.0
2007-03-05 15:15:00,15.56,15.56,15.51,15.54,261600.0,15.56,15.56,15.51,15.54,261600.0
2007-03-05 15:20:00,15.55,15.57,15.54,15.55,398700.0,15.55,15.57,15.54,15.55,398700.0
2007-03-05 15:25:00,15.55,15.57,15.55,15.56,95900.0,15.55,15.57,15.55,15.56,95900.0
2007-03-05 15:30:00,15.57,15.59,15.56,15.56,140900.0,15.57,15.59,15.56,15.56,140900.0
2007-03-05 15:35:00,15.56,15.56,15.53,15.53,197400.0,15.56,15.56,15.53,15.53,197400.0
2007-03-05 15:40:00,15.54,15.54,15.48,15.49,442800.0,15.54,15.54,15.48,15.49,442800.0
2007-03-05 15:45:00,15.49,15.51,15.48,15.5,332700.0,15.49,15.51,15.48,15.5,332700.0
2007-03-05 15:50:00,15.49,15.5,15.45,15.49,541100.0,15.49,15.5,15.45,15.49,541100.0
2007-03-05 15:55:00,15.49,15.55,15.48,15.51,525300.0,15.49,15.55,15.48,15.51,525300.0
2007-03-06 09:30:00,15.51,15.68,15.51,15.54,236400.0,15.51,15.68,15.51,15.54,236400.0
2007-03-06 09:35:00,15.54,15.55,15.43,15.46,171400.0,15.54,15.55,15.43,15.46,171400.0
2007-03-06 09:40:00,15.46,15.5,15.4,15.42,305300.0,15.46,15.5,15.4,15.42,305300.0
2007-03-06 09:45:00,15.43,15.43,15.37,15.39,304000.0,15.43,15.43,15.37,15.39,304000.0
2007-03-06 09:50:00,15.38,15.46,15.38,15.41,695500.0,15.38,15.46,15.38,15.41,695500.0
2007-03-06 09:55:00,15.41,15.42,15.37,15.4,440300.0,15.41,15.42,15.37,15.4,440300.0
2007-03-06 10:00:00,15.4,15.4,15.31,15.31,270900.0,15.4,15.4,15.31,15.31,270900.0
2007-03-06 10:05:00,15.31,15.35,15.28,15.3,294900.0,15.31,15.35,15.28,15.3,294900.0
2007-03-06 10:10:00,15.3,15.31,15.29,15.3,101700.0,15.3,15.31,15.29,15.3,101700.0
2007-03-06 10:15:00,15.31,15.31,15.29,15.3,119500.0,15.31,15.31,15.29,15.3,119500.0
2007-03-06 10:20:00,15.3,15.31,15.28,15.29,196800.0,15.3,15.31,15.28,15.29,196800.0
2007-03-06 10:25:00,15.29,15.34,15.28,15.33,291400.0,15.29,15.34,15.28,15.33,291400.0
2007-03-06 10:30:00,15.33,15.34,15.3,15.33,368200.0,15.33,15.34,15.3,15.33,368200.0
2007-03-06 10:35:00,15.32,15.35,15.3,15.34,316900.0,15.32,15.35,15.3,15.34,316900.0
2007-03-06 10:40:00,15.34,15.34,15.32,15.34,488300.0,15.34,15.34,15.32,15.34,488300.0
2007-03-06 10:45:00,15.33,15.35,15.31,15.31,244200.0,15.33,15.35,15.31,15.31,244200.0
2007-03-06 10:50:00,15.32,15.35,15.31,15.35,350700.0,15.32,15.35,15.31,15.35,350700.0
2007-03-06 10:55:00,15.35,15.36,15.34,15.35,151500.0,15.35,15.36,15.34,15.35,151500.0
2007-03-06 11:00:00,15.35,15.36,15.34,15.35,302500.0,15.35,15.36,15.34,15.35,302500.0
2007-03-06 11:05:00,15.35,15.35,15.34,15.35,321200.0,15.35,15.35,15.34,15.35,321200.0
2007-03-06 11:10:00,15.35,15.41,15.34,15.41,203100.0,15.35,15.41,15.34,15.41,203100.0
2007-03-06 11:15:00,15.4,15.45,15.4,15.43,143600.0,15.4,15.45,15.4,15.43,143600.0
2007-03-06 11:20:00,15.43,15.46,15.4,15.44,277600.0,15.43,15.46,15.4,15.44,277600.0
2007-03-06 11:25:00,15.43,15.5,15.39,15.5,553700.0,15.43,15.5,15.39,15.5,553700.0
2007-03-06 11:30:00,15.5,15.51,15.47,15.49,173700.0,15.5,15.51,15.47,15.49,173700.0
2007-03-06 11:35:00,15.5,15.51,15.49,15.5,171800.0,15.5,15.51,15.49,15.5,171800.0
2007-03-06 11:40:00,15.5,15.51,15.48,15.49,277800.0,15.5,15.51,15.48,15.49,277800.0
2007-03-06 11:45:00,15.49,15.5,15.44,15.45,184500.0,15.49,15.5,15.44,15.45,184500.0
2007-03-06 11:50:00,15.44,15.45,15.39,15.39,163900.0,15.44,15.45,15.39,15.39,163900.0
2007-03-06 11:55:00,15.39,15.41,15.38,15.4,138500.0,15.39,15.41,15.38,15.4,138500.0
2007-03-06 12:00:00,15.4,15.41,15.39,15.41,78200.0,15.4,15.41,15.39,15.41,78200.0
2007-03-06 12:05:00,15.41,15.45,15.4,15.44,198600.0,15.41,15.45,15.4,15.44,198600.0
2007-03-06 12:10:00,15.43,15.46,15.43,15.45,193000.0,15.43,15.46,15.43,15.45,193000.0
2007-03-06 12:15:00,15.45,15.5,15.44,15.49,517100.0,15.45,15.5,15.44,15.49,517100.0
2007-03-06 12:20:00,15.49,15.5,15.45,15.48,846300.0,15.49,15.5,15.45,15.48,846300.0
2007-03-06 12:25:00,15.47,15.5,15.47,15.5,33300.0,15.47,15.5,15.47,15.5,33300.0
2007-03-06 12:30:00,15.5,15.53,15.49,15.52,312700.0,15.5,15.53,15.49,15.52,312700.0
2007-03-06 12:35:00,15.52,15.53,15.51,15.52,140700.0,15.52,15.53,15.51,15.52,140700.0
2007-03-06 12:40:00,15.52,15.57,15.51,15.54,355100.0,15.52,15.57,15.51,15.54,355100.0
2007-03-06 12:45:00,15.54,15.63,15.54,15.6,596100.0,15.54,15.63,15.54,15.6,596100.0
2007-03-06 12:50:00,15.6,15.66,15.3,15.64,252600.0,15.6,15.66,15.3,15.64,252600.0
2007-03-06 12:55:00,15.64,15.68,15.62,15.65,319800.0,15.64,15.68,15.62,15.65,319800.0
2007-03-06 13:00:00,15.65,15.67,15.62,15.66,252900.0,15.65,15.67,15.62,15.66,252900.0
2007-03-06 13:05:00,15.66,15.67,15.63,15.64,76400.0,15.66,15.67,15.63,15.64,76400.0
2007-03-06 13:10:00,15.64,15.64,15.59,15.6,141800.0,15.64,15.64,15.59,15.6,141800.0
2007-03-06 13:15:00,15.6,15.68,15.6,15.66,124700.0,15.6,15.68,15.6,15.66,124700.0
2007-03-06 13:20:00,15.67,15.71,15.66,15.69,158900.0,15.67,15.71,15.66,15.69,158900.0
2007-03-06 13:25:00,15.69,15.69,15.66,15.67,130700.0,15.69,15.69,15.66,15.67,130700.0
2007-03-06 13:30:00,15.67,15.68,15.64,15.67,105400.0,15.67,15.68,15.64,15.67,105400.0
2007-03-06 13:35:00,15.66,15.67,15.63,15.66,97700.0,15.66,15.67,15.63,15.66,97700.0
2007-03-06 13:40:00,15.67,15.67,15.65,15.66,68700.0,15.67,15.67,15.65,15.66,68700.0
2007-03-06 13:45:00,15.66,15.71,15.66,15.7,316900.0,15.66,15.71,15.66,15.7,316900.0
2007-03-06 13:50:00,15.7,15.7,15.64,15.65,105100.0,15.7,15.7,15.64,15.65,105100.0
2007-03-06 13:55:00,15.65,15.68,15.65,15.67,152700.0,15.65,15.68,15.65,15.67,152700.0
2007-03-06 14:00:00,15.68,15.71,15.66,15.69,247000.0,15.68,15.71,15.66,15.69,247000.0
2007-03-06 14:05:00,15.69,15.72,15.68,15.72,189300.0,15.69,15.72,15.68,15.72,189300.0
2007-03-06 14:10:00,15.71,15.73,15.69,15.7,119000.0,15.71,15.73,15.69,15.7,119000.0
2007-03-06 14:15:00,15.69,15.7,15.67,15.69,133000.0,15.69,15.7,15.67,15.69,133000.0
2007-03-06 14:20:00,15.69,15.71,15.69,15.69,59500.0,15.69,15.71,15.69,15.69,59500.0
2007-03-06 14:25:00,15.7,15.71,15.67,15.68,87800.0,15.7,15.71,15.67,15.68,87800.0
2007-03-06 14:30:00,15.68,15.71,15.67,15.68,248100.0,15.68,15.71,15.67,15.68,248100.0
2007-03-06 14:35:00,15.69,15.69,15.66,15.68,167200.0,15.69,15.69,15.66,15.68,167200.0
2007-03-06 14:40:00,15.68,15.69,15.66,15.67,104100.0,15.68,15.69,15.66,15.67,104100.0
2007-03-06 14:45:00,15.67,15.67,15.65,15.66,89500.0,15.67,15.67,15.65,15.66,89500.0
2007-03-06 14:50:00,15.67,15.7,15.65,15.7,84700.0,15.67,15.7,15.65,15.7,84700.0
2007-03-06 14:55:00,15.69,15.71,15.67,15.7,84100.0,15.69,15.71,15.67,15.7,84100.0
2007-03-06 15:00:00,15.69,15.7,15.68,15.69,83300.0,15.69,15.7,15.68,15.69,83300.0
2007-03-06 15:05:00,15.7,15.7,15.66,15.66,106000.0,15.7,15.7,15.66,15.66,106000.0
2007-03-06 15:10:00,15.67,15.68,15.63,15.63,155400.0,15.67,15.68,15.63,15.63,155400.0
2007-03-06 15:15:00,15.64,15.66,15.62,15.64,199600.0,15.64,15.66,15.62,15.64,199600.0
2007-03-06 15:20:00,15.64,15.65,15.61,15.64,238600.0,15.64,15.65,15.61,15.64,238600.0
2007-03-06 15:25:00,15.64,15.66,15.62,15.63,137000.0,15.64,15.66,15.62,15.63,137000.0
2007-03-06 15:30:00,15.63,15.69,15.63,15.67,202400.0,15.63,15.69,15.63,15.67,202400.0
2007-03-06 15:35:00,15.68,15.72,15.68,15.71,306200.0,15.68,15.72,15.68,15.71,306200.0
2007-03-06 15:40:00,15.7,15.71,15.69,15.71,159400.0,15.7,15.71,15.69,15.71,159400.0
2007-03-06 15:45:00,15.71,15.71,15.7,15.71,150100.0,15.71,15.71,15.7,15.71,150100.0
2007-03-06 15:50:00,15.7,15.72,15.68,15.71,472700.0,15.7,15.72,15.68,15.71,472700.0
2007-03-06 15:55:00,15.72,15.73,15.7,15.7,243900.0,15.72,15.73,15.7,15.7,243900.0
2007-03-07 09:30:00,15.62,15.69,15.6,15.66,113300.0,15.62,15.69,15.6,15.66,113300.0
2007-03-07 09:35:00,15.66,15.67,15.62,15.63,252800.0,15.66,15.67,15.62,15.63,252800.0
2007-03-07 09:40:00,15.64,15.67,15.63,15.67,68100.0,15.64,15.67,15.63,15.67,68100.0
2007-03-07 09:45:00,15.65,15.81,15.65,15.77,155200.0,15.65,15.81,15.65,15.77,155200.0
2007-03-07 09:50:00,15.75,15.75,15.68,15.74,75300.0,15.75,15.75,15.68,15.74,75300.0
2007-03-07 09:55:00,15.73,15.75,15.66,15.72,65700.0,15.73,15.75,15.66,15.72,65700.0
2007-03-07 10:00:00,15.72,15.73,15.66,15.69,163100.0,15.72,15.73,15.66,15.69,163100.0
2007-03-07 10:05:00,15.68,15.72,15.67,15.72,81900.0,15.68,15.72,15.67,15.72,81900.0
2007-03-07 10:10:00,15.72,15.72,15.7,15.72,42200.0,15.72,15.72,15.7,15.72,42200.0
2007-03-07 10:15:00,15.72,15.74,15.71,15.73,78500.0,15.72,15.74,15.71,15.73,78500.0
2007-03-07 10:20:00,15.74,15.76,15.73,15.75,114200.0,15.74,15.76,15.73,15.75,114200.0
2007-03-07 10:25:00,15.74,15.75,15.71,15.71,56500.0,15.74,15.75,15.71,15.71,56500.0
2007-03-07 10:30:00,15.72,15.72,15.67,15.71,130400.0,15.72,15.72,15.67,15.71,130400.0
2007-03-07 10:35:00,15.7,15.71,15.65,15.66,109700.0,15.7,15.71,15.65,15.66,109700.0
2007-03-07 10:40:00,15.65,15.67,15.61,15.67,205200.0,15.65,15.67,15.61,15.67,205200.0
2007-03-07 10:45:00,15.67,15.7,15.67,15.69,72900.0,15.67,15.7,15.67,15.69,72900.0
2007-03-07 10:50:00,15.69,15.72,15.68,15.69,118600.0,15.69,15.72,15.68,15.69,118600.0
2007-03-07 10:55:00,15.69,15.71,15.68,15.71,335000.0,15.69,15.71,15.68,15.71,335000.0
2007-03-07 11:00:00,15.7,15.72,15.7,15.71,81200.0,15.7,15.72,15.7,15.71,81200.0
2007-03-07 11:05:00,15.71,15.72,15.69,15.7,147400.0,15.71,15.72,15.69,15.7,147400.0
2007-03-07 11:10:00,15.7,15.71,15.7,15.71,67200.0,15.7,15.71,15.7,15.71,67200.0
2007-03-07 11:15:00,15.72,15.74,15.71,15.73,106800.0,15.72,15.74,15.71,15.73,106800.0
2007-03-07 11:20:00,15.72,15.73,15.7,15.71,89700.0,15.72,15.73,15.7,15.71,89700.0
2007-03-07 11:25:00,15.7,15.72,15.7,15.72,48000.0,15.7,15.72,15.7,15.72,48000.0
2007-03-07 11:30:00,15.71,15.72,15.71,15.72,105400.0,15.71,15.72,15.71,15.72,105400.0
2007-03-07 11:35:00,15.72,15.72,15.71,15.72,21600.0,15.72,15.72,15.71,15.72,21600.0
2007-03-07 11:40:00,15.72,15.77,15.72,15.74,146000.0,15.72,15.77,15.72,15.74,146000.0
2007-03-07 11:45:00,15.74,15.76,15.73,15.74,88500.0,15.74,15.76,15.73,15.74,88500.0
2007-03-07 11:50:00,15.74,15.76,15.74,15.75,71600.0,15.74,15.76,15.74,15.75,71600.0
2007-03-07 11:55:00,15.74,15.75,15.74,15.75,60700.0,15.74,15.75,15.74,15.75,60700.0
2007-03-07 12:00:00,15.75,15.77,15.75,15.77,104100.0,15.75,15.77,15.75,15.77,104100.0
2007-03-07 12:05:00,15.77,15.78,15.76,15.78,37900.0,15.77,15.78,15.76,15.78,37900.0
2007-03-07 12:10:00,15.78,15.82,15.77,15.81,90400.0,15.78,15.82,15.77,15.81,90400.0
2007-03-07 12:15:00,15.8,15.81,15.77,15.77,147500.0,15.8,15.81,15.77,15.77,147500.0
2007-03-07 12:20:00,15.78,15.79,15.77,15.78,164800.0,15.78,15.79,15.77,15.78,164800.0
2007-03-07 12:25:00,15.77,15.81,15.77,15.8,72100.0,15.77,15.81,15.77,15.8,72100.0
2007-03-07 12:30:00,15.81,15.83,15.8,15.81,115600.0,15.81,15.83,15.8,15.81,115600.0
2007-03-07 12:35:00,15.82,15.82,15.77,15.78,342900.0,15.82,15.82,15.77,15.78,342900.0
2007-03-07 12:40:00,15.79,15.85,15.79,15.83,257600.0,15.79,15.85,15.79,15.83,257600.0
2007-03-07 12:45:00,15.83,15.9,15.83,15.87,94200.0,15.83,15.9,15.83,15.87,94200.0
2007-03-07 12:50:00,15.87,15.89,15.83,15.88,87200.0,15.87,15.89,15.83,15.88,87200.0
2007-03-07 12:55:00,15.88,15.88,15.83,15.88,43800.0,15.88,15.88,15.83,15.88,43800.0
2007-03-07 13:00:00,15.87,15.88,15.86,15.88,64700.0,15.87,15.88,15.86,15.88,64700.0
2007-03-07 13:05:00,15.87,15.88,15.83,15.87,57600.0,15.87,15.88,15.83,15.87,57600.0
2007-03-07 13:10:00,15.87,15.9,15.87,15.87,124300.0,15.87,15.9,15.87,15.87,124300.0
2007-03-07 13:15:00,15.87,15.88,15.86,15.87,83700.0,15.87,15.88,15.86,15.87,83700.0
2007-03-07 13:20:00,15.86,15.88,15.86,15.87,95800.0,15.86,15.88,15.86,15.87,95800.0
2007-03-07 13:25:00,15.87,15.88,15.8,15.87,135000.0,15.87,15.88,15.8,15.87,135000.0
2007-03-07 13:30:00,15.87,15.87,15.86,15.87,28400.0,15.87,15.87,15.86,15.87,28400.0
2007-03-07 13:35:00,15.86,15.87,15.86,15.86,41200.0,15.86,15.87,15.86,15.86,41200.0
2007-03-07 13:40:00,15.86,15.89,15.86,15.86,101500.0,15.86,15.89,15.86,15.86,101500.0
2007-03-07 13:45:00,15.86,15.87,15.86,15.87,33100.0,15.86,15.87,15.86,15.87,33100.0
2007-03-07 13:50:00,15.87,15.89,15.86,15.87,176200.0,15.87,15.89,15.86,15.87,176200.0
2007-03-07 13:55:00,15.87,15.88,15.87,15.87,17400.0,15.87,15.88,15.87,15.87,17400.0
2007-03-07 14:00:00,15.87,15.88,15.87,15.88,66500.0,15.87,15.88,15.87,15.88,66500.0
2007-03-07 14:05:00,15.88,15.88,15.87,15.87,24500.0,15.88,15.88,15.87,15.87,24500.0
2007-03-07 14:10:00,15.87,15.9,15.87,15.88,445500.0,15.87,15.9,15.87,15.88,445500.0
2007-03-07 14:15:00,15.89,15.93,15.88,15.93,223300.0,15.89,15.93,15.88,15.93,223300.0
2007-03-07 14:20:00,15.92,15.93,15.88,15.89,141600.0,15.92,15.93,15.88,15.89,141600.0
2007-03-07 14:25:00,15.89,15.91,15.89,15.9,132700.0,15.89,15.91,15.89,15.9,132700.0
2007-03-07 14:30:00,15.9,15.9,15.85,15.86,233700.0,15.9,15.9,15.85,15.86,233700.0
2007-03-07 14:35:00,15.86,15.87,15.84,15.86,169400.0,15.86,15.87,15.84,15.86,169400.0
2007-03-07 14:40:00,15.86,15.88,15.86,15.86,47300.0,15.86,15.88,15.86,15.86,47300.0
2007-03-07 14:45:00,15.86,15.88,15.86,15.88,24800.0,15.86,15.88,15.86,15.88,24800.0
2007-03-07 14:50:00,15.87,15.89,15.86,15.87,73200.0,15.87,15.89,15.86,15.87,73200.0
2007-03-07 14:55:00,15.86,15.87,15.85,15.86,65100.0,15.86,15.87,15.85,15.86,65100.0
2007-03-07 15:00:00,15.85,15.87,15.85,15.87,43000.0,15.85,15.87,15.85,15.87,43000.0
2007-03-07 15:05:00,15.87,15.88,15.86,15.87,63600.0,15.87,15.88,15.86,15.87,63600.0
2007-03-07 15:10:00,15.86,15.88,15.86,15.87,65200.0,15.86,15.88,15.86,15.87,65200.0
2007-03-07 15:15:00,15.87,15.9,15.86,15.9,99600.0,15.87,15.9,15.86,15.9,99600.0
2007-03-07 15:20:00,15.89,15.9,15.88,15.89,303700.0,15.89,15.9,15.88,15.89,303700.0
2007-03-07 15:25:00,15.89,15.91,15.89,15.91,243400.0,15.89,15.91,15.89,15.91,243400.0
2007-03-07 15:30:00,15.9,15.91,15.89,15.91,325000.0,15.9,15.91,15.89,15.91,325000.0
2007-03-07 15:35:00,15.9,15.91,15.9,15.9,217700.0,15.9,15.91,15.9,15.9,217700.0
2007-03-07 15:40:00,15.9,15.95,15.9,15.93,358100.0,15.9,15.95,15.9,15.93,358100.0
2007-03-07 15:45:00,15.93,15.95,15.92,15.95,398700.0,15.93,15.95,15.92,15.95,398700.0
2007-03-07 15:50:00,15.94,15.96,15.93,15.95,399200.0,15.94,15.96,15.93,15.95,399200.0
2007-03-07 15:55:00,15.95,15.96,15.92,15.95,769700.0,15.95,15.96,15.92,15.95,769700.0
2007-03-08 09:30:00,15.98,16.05,15.96,15.98,148000.0,15.98,16.05,15.96,15.98,148000.0
2007-03-08 09:35:00,15.98,16.0,15.95,15.98,32700.0,15.98,16.0,15.95,15.98,32700.0
2007-03-08 09:40:00,15.98,15.99,15.86,15.86,117800.0,15.98,15.99,15.86,15.86,117800.0
2007-03-08 09:45:00,15.86,15.92,15.81,15.81,167300.0,15.86,15.92,15.81,15.81,167300.0
2007-03-08 09:50:00,15.81,15.91,15.81,15.88,92300.0,15.81,15.91,15.81,15.88,92300.0
2007-03-08 09:55:00,15.89,16.0,15.88,15.94,377200.0,15.89,16.0,15.88,15.94,377200.0
2007-03-08 10:00:00,15.93,15.94,15.86,15.88,60400.0,15.93,15.94,15.86,15.88,60400.0
2007-03-08 10:05:00,15.89,15.96,15.88,15.95,88500.0,15.89,15.96,15.88,15.95,88500.0
2007-03-08 10:10:00,15.95,15.96,15.94,15.95,44600.0,15.95,15.96,15.94,15.95,44600.0
2007-03-08 10:15:00,15.95,15.96,15.94,15.95,33900.0,15.95,15.96,15.94,15.95,33900.0
2007-03-08 10:20:00,15.96,15.98,15.93,15.94,41500.0,15.96,15.98,15.93,15.94,41500.0
2007-03-08 10:25:00,15.94,15.95,15.91,15.91,67600.0,15.94,15.95,15.91,15.91,67600.0
2007-03-08 10:30:00,15.91,15.92,15.9,15.91,53000.0,15.91,15.92,15.9,15.91,53000.0
2007-03-08 10:35:00,15.91,15.95,15.91,15.91,87300.0,15.91,15.95,15.91,15.91,87300.0
2007-03-08 10:40:00,15.9,15.91,15.87,15.89,46700.0,15.9,15.91,15.87,15.89,46700.0
2007-03-08 10:45:00,15.88,15.93,15.84,15.93,118200.0,15.88,15.93,15.84,15.93,118200.0
2007-03-08 10:50:00,15.93,15.95,15.9,15.93,81400.0,15.93,15.95,15.9,15.93,81400.0
2007-03-08 10:55:00,15.93,15.95,15.93,15.95,62700.0,15.93,15.95,15.93,15.95,62700.0
2007-03-08 11:00:00,15.95,15.95,15.91,15.94,93400.0,15.95,15.95,15.91,15.94,93400.0
2007-03-08 11:05:00,15.94,15.96,15.93,15.93,75600.0,15.94,15.96,15.93,15.93,75600.0
2007-03-08 11:10:00,15.94,15.94,15.92,15.92,51900.0,15.94,15.94,15.92,15.92,51900.0
2007-03-08 11:15:00,15.92,15.94,15.91,15.94,87600.0,15.92,15.94,15.91,15.94,87600.0
2007-03-08 11:20:00,15.93,15.94,15.92,15.92,36100.0,15.93,15.94,15.92,15.92,36100.0
2007-03-08 11:25:00,15.92,15.93,15.9,15.9,26600.0,15.92,15.93,15.9,15.9,26600.0
2007-03-08 11:30:00,15.91,15.91,15.89,15.9,34400.0,15.91,15.91,15.89,15.9,34400.0
2007-03-08 11:35:00,15.9,15.91,15.9,15.91,19800.0,15.9,15.91,15.9,15.91,19800.0
2007-03-08 11:40:00,15.9,15.93,15.9,15.92,31100.0,15.9,15.93,15.9,15.92,31100.0
2007-03-08 11:45:00,15.92,15.95,15.92,15.94,46300.0,15.92,15.95,15.92,15.94,46300.0
2007-03-08 11:50:00,15.94,15.95,15.93,15.93,29200.0,15.94,15.95,15.93,15.93,29200.0
2007-03-08 11:55:00,15.93,15.93,15.91,15.91,14500.0,15.93,15.93,15.91,15.91,14500.0
2007-03-08 12:00:00,15.91,15.95,15.91,15.94,61700.0,15.91,15.95,15.91,15.94,61700.0
2007-03-08 12:05:00,15.95,15.96,15.93,15.93,89000.0,15.95,15.96,15.93,15.93,89000.0
2007-03-08 12:10:00,15.93,15.94,15.91,15.91,32100.0,15.93,15.94,15.91,15.91,32100.0
2007-03-08 12:15:00,15.91,15.92,15.9,15.91,23800.0,15.91,15.92,15.9,15.91,23800.0
2007-03-08 12:20:00,15.91,15.92,15.9,15.9,36300.0,15.91,15.92,15.9,15.9,36300.0
2007-03-08 12:25:00,15.9,15.91,15.89,15.9,28400.0,15.9,15.91,15.89,15.9,28400.0
2007-03-08 12:30:00,15.89,15.91,15.89,15.9,21500.0,15.89,15.91,15.89,15.9,21500.0
2007-03-08 12:35:00,15.91,15.91,15.89,15.9,59500.0,15.91,15.91,15.89,15.9,59500.0
2007-03-08 12:40:00,15.9,15.9,15.89,15.89,28000.0,15.9,15.9,15.89,15.89,28000.0
2007-03-08 12:45:00,15.9,15.9,15.87,15.87,76200.0,15.9,15.9,15.87,15.87,76200.0
2007-03-08 12:50:00,15.87,15.88,15.84,15.84,69600.0,15.87,15.88,15.84,15.84,69600.0
2007-03-08 12:55:00,15.85,15.87,15.83,15.87,93800.0,15.85,15.87,15.83,15.87,93800.0
2007-03-08 13:00:00,15.86,15.87,15.85,15.85,50300.0,15.86,15.87,15.85,15.85,50300.0
2007-03-08 13:05:00,15.85,15.86,15.83,15.84,157700.0,15.85,15.86,15.83,15.84,157700.0
2007-03-08 13:10:00,15.85,15.85,15.82,15.82,55700.0,15.85,15.85,15.82,15.82,55700.0
2007-03-08 13:15:00,15.83,15.86,15.82,15.84,92700.0,15.83,15.86,15.82,15.84,92700.0
2007-03-08 13:20:00,15.84,15.85,15.81,15.82,80100.0,15.84,15.85,15.81,15.82,80100.0
2007-03-08 13:25:00,15.82,15.82,15.77,15.78,138900.0,15.82,15.82,15.77,15.78,138900.0
2007-03-08 13:30:00,15.77,15.78,15.75,15.77,116100.0,15.77,15.78,15.75,15.77,116100.0
2007-03-08 13:35:00,15.76,15.8,15.76,15.8,43200.0,15.76,15.8,15.76,15.8,43200.0
2007-03-08 13:40:00,15.8,15.82,15.79,15.79,82100.0,15.8,15.82,15.79,15.79,82100.0
2007-03-08 13:45:00,15.79,15.79,15.75,15.76,102800.0,15.79,15.79,15.75,15.76,102800.0
2007-03-08 13:50:00,15.76,15.76,15.72,15.74,191900.0,15.76,15.76,15.72,15.74,191900.0
2007-03-08 13:55:00,15.74,15.76,15.74,15.74,68100.0,15.74,15.76,15.74,15.74,68100.0
2007-03-08 14:00:00,15.75,15.75,15.64,15.7,294500.0,15.75,15.75,15.64,15.7,294500.0
2007-03-08 14:05:00,15.69,15.71,15.68,15.69,71900.0,15.69,15.71,15.68,15.69,71900.0
2007-03-08 14:10:00,15.68,15.69,15.64,15.64,123400.0,15.68,15.69,15.64,15.64,123400.0
2007-03-08 14:15:00,15.64,15.66,15.58,15.59,209400.0,15.64,15.66,15.58,15.59,209400.0
2007-03-08 14:20:00,15.59,15.61,15.58,15.6,269000.0,15.59,15.61,15.58,15.6,269000.0
2007-03-08 14:25:00,15.6,15.61,15.57,15.58,165400.0,15.6,15.61,15.57,15.58,165400.0
2007-03-08 14:30:00,15.59,15.62,15.58,15.59,159000.0,15.59,15.62,15.58,15.59,159000.0
2007-03-08 14:35:00,15.6,15.61,15.52,15.55,422500.0,15.6,15.61,15.52,15.55,422500.0
2007-03-08 14:40:00,15.55,15.57,15.54,15.54,147800.0,15.55,15.57,15.54,15.54,147800.0
2007-03-08 14:45:00,15.54,15.56,15.53,15.55,139400.0,15.54,15.56,15.53,15.55,139400.0
2007-03-08 14:50:00,15.55,15.57,15.52,15.57,121400.0,15.55,15.57,15.52,15.57,121400.0
2007-03-08 14:55:00,15.57,15.59,15.54,15.54,401800.0,15.57,15.59,15.54,15.54,401800.0
2007-03-08 15:00:00,15.54,15.55,15.51,15.53,128700.0,15.54,15.55,15.51,15.53,128700.0
2007-03-08 15:05:00,15.53,15.53,15.48,15.51,169100.0,15.53,15.53,15.48,15.51,169100.0
2007-03-08 15:10:00,15.52,15.55,15.51,15.53,192200.0,15.52,15.55,15.51,15.53,192200.0
2007-03-08 15:15:00,15.54,15.57,15.52,15.52,145600.0,15.54,15.57,15.52,15.52,145600.0
2007-03-08 15:20:00,15.52,15.53,15.49,15.5,218000.0,15.52,15.53,15.49,15.5,218000.0
2007-03-08 15:25:00,15.5,15.54,15.5,15.52,83800.0,15.5,15.54,15.5,15.52,83800.0
2007-03-08 15:30:00,15.52,15.53,15.48,15.51,273800.0,15.52,15.53,15.48,15.51,273800.0
2007-03-08 15:35:00,15.51,15.52,15.47,15.49,274600.0,15.51,15.52,15.47,15.49,274600.0
2007-03-08 15:40:00,15.48,15.51,15.47,15.49,232600.0,15.48,15.51,15.47,15.49,232600.0
2007-03-08 15:45:00,15.49,15.49,15.38,15.4,389200.0,15.49,15.49,15.38,15.4,389200.0
2007-03-08 15:50:00,15.4,15.46,15.4,15.43,344000.0,15.4,15.46,15.4,15.43,344000.0
2007-03-08 15:55:00,15.44,15.47,15.41,15.46,303400.0,15.44,15.47,15.41,15.46,303400.0
2007-03-09 09:30:00,15.5,15.57,15.48,15.48,168100.0,15.5,15.57,15.48,15.48,168100.0
2007-03-09 09:35:00,15.48,15.54,15.43,15.51,141000.0,15.48,15.54,15.43,15.51,141000.0
2007-03-09 09:40:00,15.51,15.53,15.48,15.49,110700.0,15.51,15.53,15.48,15.49,110700.0
2007-03-09 09:45:00,15.48,15.54,15.46,15.52,186200.0,15.48,15.54,15.46,15.52,186200.0
2007-03-09 09:50:00,15.52,15.56,15.43,15.44,126600.0,15.52,15.56,15.43,15.44,126600.0
2007-03-09 09:55:00,15.44,15.53,15.44,15.48,89100.0,15.44,15.53,15.44,15.48,89100.0
2007-03-09 10:00:00,15.48,15.49,15.45,15.46,98600.0,15.48,15.49,15.45,15.46,98600.0
2007-03-09 10:05:00,15.46,15.52,15.46,15.51,88400.0,15.46,15.52,15.46,15.51,88400.0
2007-03-09 10:10:00,15.51,15.51,15.48,15.49,110800.0,15.51,15.51,15.48,15.49,110800.0
2007-03-09 10:15:00,15.49,15.5,15.47,15.49,102900.0,15.49,15.5,15.47,15.49,102900.0
2007-03-09 10:20:00,15.49,15.5,15.49,15.5,32100.0,15.49,15.5,15.49,15.5,32100.0
2007-03-09 10:25:00,15.5,15.5,15.49,15.49,32000.0,15.5,15.5,15.49,15.49,32000.0
2007-03-09 10:30:00,15.5,15.5,15.48,15.49,69400.0,15.5,15.5,15.48,15.49,69400.0
2007-03-09 10:35:00,15.49,15.5,15.48,15.49,29900.0,15.49,15.5,15.48,15.49,29900.0
2007-03-09 10:40:00,15.48,15.51,15.48,15.5,177700.0,15.48,15.51,15.48,15.5,177700.0
2007-03-09 10:45:00,15.5,15.53,15.5,15.53,99600.0,15.5,15.53,15.5,15.53,99600.0
2007-03-09 10:50:00,15.53,15.56,15.52,15.54,130700.0,15.53,15.56,15.52,15.54,130700.0
2007-03-09 10:55:00,15.54,15.55,15.5,15.5,121500.0,15.54,15.55,15.5,15.5,121500.0
2007-03-09 11:00:00,15.49,15.52,15.48,15.51,207500.0,15.49,15.52,15.48,15.51,207500.0
2007-03-09 11:05:00,15.51,15.52,15.49,15.5,127400.0,15.51,15.52,15.49,15.5,127400.0
2007-03-09 11:10:00,15.5,15.51,15.49,15.5,32800.0,15.5,15.51,15.49,15.5,32800.0
2007-03-09 11:15:00,15.5,15.52,15.5,15.52,50300.0,15.5,15.52,15.5,15.52,50300.0
2007-03-09 11:20:00,15.51,15.53,15.5,15.5,96700.0,15.51,15.53,15.5,15.5,96700.0
2007-03-09 11:25:00,15.51,15.52,15.5,15.52,56300.0,15.51,15.52,15.5,15.52,56300.0
2007-03-09 11:30:00,15.52,15.57,15.52,15.52,215100.0,15.52,15.57,15.52,15.52,215100.0
2007-03-09 11:35:00,15.53,15.58,15.53,15.57,96100.0,15.53,15.58,15.53,15.57,96100.0
2007-03-09 11:40:00,15.56,15.58,15.56,15.58,38100.0,15.56,15.58,15.56,15.58,38100.0
2007-03-09 11:45:00,15.57,15.59,15.57,15.58,56000.0,15.57,15.59,15.57,15.58,56000.0
2007-03-09 11:50:00,15.58,15.58,15.55,15.55,52500.0,15.58,15.58,15.55,15.55,52500.0
2007-03-09 11:55:00,15.56,15.56,15.54,15.55,34000.0,15.56,15.56,15.54,15.55,34000.0
2007-03-09 12:00:00,15.54,15.56,15.54,15.56,79700.0,15.54,15.56,15.54,15.56,79700.0
2007-03-09 12:05:00,15.56,15.57,15.55,15.56,56100.0,15.56,15.57,15.55,15.56,56100.0
2007-03-09 12:10:00,15.56,15.57,15.55,15.56,52600.0,15.56,15.57,15.55,15.56,52600.0
2007-03-09 12:15:00,15.57,15.57,15.55,15.55,47700.0,15.57,15.57,15.55,15.55,47700.0
2007-03-09 12:20:00,15.55,15.57,15.55,15.57,45000.0,15.55,15.57,15.55,15.57,45000.0
2007-03-09 12:25:00,15.57,15.58,15.56,15.58,32700.0,15.57,15.58,15.56,15.58,32700.0
2007-03-09 12:30:00,15.58,15.59,15.57,15.59,46100.0,15.58,15.59,15.57,15.59,46100.0
2007-03-09 12:35:00,15.59,15.6,15.58,15.6,52500.0,15.59,15.6,15.58,15.6,52500.0
2007-03-09 12:40:00,15.59,15.6,15.54,15.55,133900.0,15.59,15.6,15.54,15.55,133900.0
2007-03-09 12:45:00,15.55,15.56,15.54,15.54,13300.0,15.55,15.56,15.54,15.54,13300.0
2007-03-09 12:50:00,15.55,15.55,15.54,15.55,12100.0,15.55,15.55,15.54,15.55,12100.0
2007-03-09 12:55:00,15.54,15.56,15.54,15.55,43800.0,15.54,15.56,15.54,15.55,43800.0
2007-03-09 13:00:00,15.55,15.56,15.55,15.56,17500.0,15.55,15.56,15.55,15.56,17500.0
2007-03-09 13:05:00,15.55,15.56,15.54,15.55,118400.0,15.55,15.56,15.54,15.55,118400.0
2007-03-09 13:10:00,15.55,15.56,15.54,15.56,62400.0,15.55,15.56,15.54,15.56,62400.0
2007-03-09 13:15:00,15.55,15.56,15.54,15.55,84500.0,15.55,15.56,15.54,15.55,84500.0
2007-03-09 13:20:00,15.55,15.56,15.54,15.56,111600.0,15.55,15.56,15.54,15.56,111600.0
2007-03-09 13:25:00,15.56,15.57,15.55,15.57,34300.0,15.56,15.57,15.55,15.57,34300.0
2007-03-09 13:30:00,15.56,15.57,15.55,15.55,55200.0,15.56,15.57,15.55,15.55,55200.0
2007-03-09 13:35:00,15.56,15.57,15.55,15.56,195100.0,15.56,15.57,15.55,15.56,195100.0
2007-03-09 13:40:00,15.56,15.57,15.55,15.57,63000.0,15.56,15.57,15.55,15.57,63000.0
2007-03-09 13:45:00,15.57,15.58,15.56,15.58,44900.0,15.57,15.58,15.56,15.58,44900.0
2007-03-09 13:50:00,15.57,15.57,15.56,15.56,60300.0,15.57,15.57,15.56,15.56,60300.0
2007-03-09 13:55:00,15.56,15.56,15.55,15.56,93400.0,15.56,15.56,15.55,15.56,93400.0
2007-03-09 14:00:00,15.56,15.56,15.54,15.55,153500.0,15.56,15.56,15.54,15.55,153500.0
2007-03-09 14:05:00,15.55,15.56,15.55,15.56,27400.0,15.55,15.56,15.55,15.56,27400.0
2007-03-09 14:10:00,15.56,15.57,15.55,15.56,318700.0,15.56,15.57,15.55,15.56,318700.0
2007-03-09 14:15:00,15.56,15.56,15.55,15.56,92300.0,15.56,15.56,15.55,15.56,92300.0
2007-03-09 14:20:00,15.56,15.57,15.55,15.56,86100.0,15.56,15.57,15.55,15.56,86100.0
2007-03-09 14:25:00,15.56,15.57,15.55,15.55,55900.0,15.56,15.57,15.55,15.55,55900.0
2007-03-09 14:30:00,15.56,15.59,15.55,15.58,148600.0,15.56,15.59,15.55,15.58,148600.0
2007-03-09 14:35:00,15.57,15.6,15.57,15.6,64800.0,15.57,15.6,15.57,15.6,64800.0
2007-03-09 14:40:00,15.6,15.63,15.59,15.62,76600.0,15.6,15.63,15.59,15.62,76600.0
2007-03-09 14:45:00,15.63,15.65,15.62,15.64,68100.0,15.63,15.65,15.62,15.64,68100.0
2007-03-09 14:50:00,15.64,15.65,15.62,15.63,99900.0,15.64,15.65,15.62,15.63,99900.0
2007-03-09 14:55:00,15.63,15.66,15.62,15.65,159400.0,15.63,15.66,15.62,15.65,159400.0
2007-03-09 15:00:00,15.65,15.67,15.65,15.66,56600.0,15.65,15.67,15.65,15.66,56600.0
2007-03-09 15:05:00,15.66,15.67,15.66,15.67,79600.0,15.66,15.67,15.66,15.67,79600.0
2007-03-09 15:10:00,15.66,15.68,15.66,15.68,62500.0,15.66,15.68,15.66,15.68,62500.0
2007-03-09 15:15:00,15.67,15.69,15.67,15.69,116100.0,15.67,15.69,15.67,15.69,116100.0
2007-03-09 15:20:00,15.68,15.72,15.68,15.71,154600.0,15.68,15.72,15.68,15.71,154600.0
2007-03-09 15:25:00,15.71,15.72,15.69,15.71,99900.0,15.71,15.72,15.69,15.71,99900.0
2007-03-09 15:30:00,15.71,15.72,15.7,15.71,100300.0,15.71,15.72,15.7,15.71,100300.0
2007-03-09 15:35:00,15.71,15.71,15.7,15.71,92400.0,15.71,15.71,15.7,15.71,92400.0
2007-03-09 15:40:00,15.71,15.73,15.7,15.73,195600.0,15.71,15.73,15.7,15.73,195600.0
2007-03-09 15:45:00,15.72,15.75,15.72,15.74,183900.0,15.72,15.75,15.72,15.74,183900.0
2007-03-09 15:50:00,15.74,15.83,15.73,15.83,728200.0,15.74,15.83,15.73,15.83,728200.0
2007-03-09 15:55:00,15.83,15.84,15.73,15.77,388000.0,15.83,15.84,15.73,15.77,388000.0
2007-03-12 09:30:00,15.61,15.64,15.52,15.63,248300.0,15.61,15.64,15.52,15.63,248300.0
2007-03-12 09:35:00,15.62,15.64,15.52,15.53,93900.0,15.62,15.64,15.52,15.53,93900.0
2007-03-12 09:40:00,15.54,15.54,15.45,15.47,225100.0,15.54,15.54,15.45,15.47,225100.0
2007-03-12 09:45:00,15.47,15.49,15.42,15.44,170700.0,15.47,15.49,15.42,15.44,170700.0
2007-03-12 09:50:00,15.44,15.46,15.41,15.42,152500.0,15.44,15.46,15.41,15.42,152500.0
2007-03-12 09:55:00,15.42,15.42,15.27,15.3,329100.0,15.42,15.42,15.27,15.3,329100.0
2007-03-12 10:00:00,15.31,15.38,15.3,15.38,122900.0,15.31,15.38,15.3,15.38,122900.0
2007-03-12 10:05:00,15.38,15.39,15.33,15.36,291300.0,15.38,15.39,15.33,15.36,291300.0
2007-03-12 10:10:00,15.36,15.38,15.35,15.38,190200.0,15.36,15.38,15.35,15.38,190200.0
2007-03-12 10:15:00,15.37,15.37,15.33,15.35,128500.0,15.37,15.37,15.33,15.35,128500.0
2007-03-12 10:20:00,15.35,15.36,15.3,15.31,69100.0,15.35,15.36,15.3,15.31,69100.0
2007-03-12 10:25:00,15.31,15.33,15.3,15.3,71400.0,15.31,15.33,15.3,15.3,71400.0
2007-03-12 10:30:00,15.3,15.31,15.27,15.3,142900.0,15.3,15.31,15.27,15.3,142900.0
2007-03-12 10:35:00,15.3,15.3,15.28,15.3,144000.0,15.3,15.3,15.28,15.3,144000.0
2007-03-12 10:40:00,15.3,15.31,15.28,15.3,281200.0,15.3,15.31,15.28,15.3,281200.0
2007-03-12 10:45:00,15.29,15.3,15.25,15.28,219000.0,15.29,15.3,15.25,15.28,219000.0
2007-03-12 10:50:00,15.28,15.29,15.26,15.28,121000.0,15.28,15.29,15.26,15.28,121000.0
2007-03-12 10:55:00,15.28,15.31,15.27,15.31,319300.0,15.28,15.31,15.27,15.31,319300.0
2007-03-12 11:00:00,15.3,15.33,15.3,15.32,225000.0,15.3,15.33,15.3,15.32,225000.0
2007-03-12 11:05:00,15.32,15.35,15.32,15.33,179600.0,15.32,15.35,15.32,15.33,179600.0
2007-03-12 11:10:00,15.33,15.33,15.31,15.33,194800.0,15.33,15.33,15.31,15.33,194800.0
2007-03-12 11:15:00,15.33,15.33,15.31,15.32,260500.0,15.33,15.33,15.31,15.32,260500.0
2007-03-12 11:20:00,15.32,15.33,15.31,15.32,112100.0,15.32,15.33,15.31,15.32,112100.0
2007-03-12 11:25:00,15.32,15.34,15.31,15.33,147400.0,15.32,15.34,15.31,15.33,147400.0
2007-03-12 11:30:00,15.34,15.34,15.31,15.32,147900.0,15.34,15.34,15.31,15.32,147900.0
2007-03-12 11:35:00,15.33,15.33,15.32,15.32,65900.0,15.33,15.33,15.32,15.32,65900.0
2007-03-12 11:40:00,15.32,15.34,15.32,15.34,359300.0,15.32,15.34,15.32,15.34,359300.0
2007-03-12 11:45:00,15.33,15.34,15.31,15.34,118800.0,15.33,15.34,15.31,15.34,118800.0
2007-03-12 11:50:00,15.33,15.34,15.33,15.33,52200.0,15.33,15.34,15.33,15.33,52200.0
2007-03-12 11:55:00,15.33,15.34,15.32,15.32,140200.0,15.33,15.34,15.32,15.32,140200.0
2007-03-12 12:00:00,15.32,15.33,15.31,15.33,416300.0,15.32,15.33,15.31,15.33,416300.0
2007-03-12 12:05:00,15.33,15.34,15.3,15.33,339800.0,15.33,15.34,15.3,15.33,339800.0
2007-03-12 12:10:00,15.34,15.34,15.3,15.31,206000.0,15.34,15.34,15.3,15.31,206000.0
2007-03-12 12:15:00,15.31,15.33,15.31,15.32,112800.0,15.31,15.33,15.31,15.32,112800.0
2007-03-12 12:20:00,15.32,15.33,15.3,15.32,376300.0,15.32,15.33,15.3,15.32,376300.0
2007-03-12 12:25:00,15.31,15.33,15.31,15.31,122600.0,15.31,15.33,15.31,15.31,122600.0
2007-03-12 12:30:00,15.31,15.32,15.31,15.31,38700.0,15.31,15.32,15.31,15.31,38700.0
2007-03-12 12:35:00,15.31,15.32,15.29,15.3,166700.0,15.31,15.32,15.29,15.3,166700.0
2007-03-12 12:40:00,15.29,15.32,15.28,15.3,394800.0,15.29,15.32,15.28,15.3,394800.0
2007-03-12 12:45:00,15.29,15.31,15.28,15.3,146900.0,15.29,15.31,15.28,15.3,146900.0
2007-03-12 12:50:00,15.3,15.31,15.3,15.3,36600.0,15.3,15.31,15.3,15.3,36600.0
2007-03-12 12:55:00,15.3,15.31,15.29,15.31,104200.0,15.3,15.31,15.29,15.31,104200.0
2007-03-12 13:00:00,15.3,15.31,15.29,15.3,42100.0,15.3,15.31,15.29,15.3,42100.0
2007-03-12 13:05:00,15.29,15.3,15.28,15.28,63000.0,15.29,15.3,15.28,15.28,63000.0
2007-03-12 13:10:00,15.28,15.3,15.28,15.29,113600.0,15.28,15.3,15.28,15.29,113600.0
2007-03-12 13:15:00,15.29,15.3,15.28,15.28,42800.0,15.29,15.3,15.28,15.28,42800.0
2007-03-12 13:20:00,15.28,15.3,15.28,15.29,165000.0,15.28,15.3,15.28,15.29,165000.0
2007-03-12 13:25:00,15.29,15.32,15.29,15.3,175700.0,15.29,15.32,15.29,15.3,175700.0
2007-03-12 13:30:00,15.29,15.3,15.28,15.3,123500.0,15.29,15.3,15.28,15.3,123500.0
2007-03-12 13:35:00,15.3,15.31,15.29,15.3,75800.0,15.3,15.31,15.29,15.3,75800.0
2007-03-12 13:40:00,15.3,15.31,15.29,15.29,36600.0,15.3,15.31,15.29,15.29,36600.0
2007-03-12 13:45:00,15.29,15.3,15.29,15.3,42300.0,15.29,15.3,15.29,15.3,42300.0
2007-03-12 13:50:00,15.3,15.3,15.29,15.29,44300.0,15.3,15.3,15.29,15.29,44300.0
2007-03-12 13:55:00,15.3,15.3,15.28,15.3,69000.0,15.3,15.3,15.28,15.3,69000.0
2007-03-12 14:00:00,15.3,15.31,15.29,15.3,107100.0,15.3,15.31,15.29,15.3,107100.0
2007-03-12 14:05:00,15.29,15.3,15.26,15.27,232400.0,15.29,15.3,15.26,15.27,232400.0
2007-03-12 14:10:00,15.27,15.3,15.27,15.27,119500.0,15.27,15.3,15.27,15.27,119500.0
2007-03-12 14:15:00,15.26,15.3,15.26,15.29,144800.0,15.26,15.3,15.26,15.29,144800.0
2007-03-12 14:20:00,15.29,15.3,15.26,15.27,236200.0,15.29,15.3,15.26,15.27,236200.0
2007-03-12 14:25:00,15.28,15.29,15.26,15.28,167100.0,15.28,15.29,15.26,15.28,167100.0
2007-03-12 14:30:00,15.28,15.28,15.18,15.26,510900.0,15.28,15.28,15.18,15.26,510900.0
2007-03-12 14:35:00,15.26,15.3,15.26,15.3,280200.0,15.26,15.3,15.26,15.3,280200.0
2007-03-12 14:40:00,15.3,15.3,15.27,15.29,136800.0,15.3,15.3,15.27,15.29,136800.0
2007-03-12 14:45:00,15.28,15.3,15.27,15.29,130500.0,15.28,15.3,15.27,15.29,130500.0
2007-03-12 14:50:00,15.29,15.29,15.27,15.28,141200.0,15.29,15.29,15.27,15.28,141200.0
2007-03-12 14:55:00,15.28,15.29,15.22,15.23,180800.0,15.28,15.29,15.22,15.23,180800.0
2007-03-12 15:00:00,15.22,15.25,15.22,15.24,445400.0,15.22,15.25,15.22,15.24,445400.0
2007-03-12 15:05:00,15.25,15.25,15.2,15.21,171700.0,15.25,15.25,15.2,15.21,171700.0
2007-03-12 15:10:00,15.2,15.21,15.16,15.19,359700.0,15.2,15.21,15.16,15.19,359700.0
2007-03-12 15:15:00,15.19,15.25,15.19,15.23,225900.0,15.19,15.25,15.19,15.23,225900.0
2007-03-12 15:20:00,15.23,15.24,15.17,15.17,207500.0,15.23,15.24,15.17,15.17,207500.0
2007-03-12 15:25:00,15.17,15.22,15.15,15.18,354800.0,15.17,15.22,15.15,15.18,354800.0
2007-03-12 15:30:00,15.18,15.2,15.14,15.17,239300.0,15.18,15.2,15.14,15.17,239300.0
2007-03-12 15:35:00,15.18,15.2,15.16,15.18,292900.0,15.18,15.2,15.16,15.18,292900.0
2007-03-12 15:40:00,15.18,15.23,15.17,15.19,407500.0,15.18,15.23,15.17,15.19,407500.0
2007-03-12 15:45:00,15.19,15.22,15.17,15.22,283300.0,15.19,15.22,15.17,15.22,283300.0
2007-03-12 15:50:00,15.22,15.23,15.15,15.15,299900.0,15.22,15.23,15.15,15.15,299900.0
2007-03-12 15:55:00,15.16,15.17,15.12,15.16,490700.0,15.16,15.17,15.12,15.16,490700.0
2007-03-13 09:30:00,15.2,15.37,15.16,15.32,283800.0,15.2,15.37,15.16,15.32,283800.0
2007-03-13 09:35:00,15.32,15.33,15.18,15.24,214900.0,15.32,15.33,15.18,15.24,214900.0
2007-03-13 09:40:00,15.25,15.3,15.2,15.27,225900.0,15.25,15.3,15.2,15.27,225900.0
2007-03-13 09:45:00,15.27,15.3,15.25,15.27,260300.0,15.27,15.3,15.25,15.27,260300.0
2007-03-13 09:50:00,15.27,15.28,15.24,15.26,162000.0,15.27,15.28,15.24,15.26,162000.0
2007-03-13 09:55:00,15.27,15.36,15.26,15.29,213000.0,15.27,15.36,15.26,15.29,213000.0
2007-03-13 10:00:00,15.3,15.31,15.27,15.3,146600.0,15.3,15.31,15.27,15.3,146600.0
2007-03-13 10:05:00,15.3,15.31,15.26,15.27,147800.0,15.3,15.31,15.26,15.27,147800.0
2007-03-13 10:10:00,15.28,15.29,15.27,15.28,76800.0,15.28,15.29,15.27,15.28,76800.0
2007-03-13 10:15:00,15.27,15.28,15.23,15.28,122900.0,15.27,15.28,15.23,15.28,122900.0
2007-03-13 10:20:00,15.28,15.3,15.27,15.27,132600.0,15.28,15.3,15.27,15.27,132600.0
2007-03-13 10:25:00,15.27,15.29,15.24,15.26,151600.0,15.27,15.29,15.24,15.26,151600.0
2007-03-13 10:30:00,15.25,15.26,15.19,15.21,224300.0,15.25,15.26,15.19,15.21,224300.0
2007-03-13 10:35:00,15.21,15.24,15.2,15.23,115000.0,15.21,15.24,15.2,15.23,115000.0
2007-03-13 10:40:00,15.23,15.24,15.2,15.22,110400.0,15.23,15.24,15.2,15.22,110400.0
2007-03-13 10:45:00,15.21,15.23,15.19,15.22,152400.0,15.21,15.23,15.19,15.22,152400.0
2007-03-13 10:50:00,15.23,15.23,15.21,15.23,45500.0,15.23,15.23,15.21,15.23,45500.0
2007-03-13 10:55:00,15.22,15.25,15.22,15.24,187600.0,15.22,15.25,15.22,15.24,187600.0
2007-03-13 11:00:00,15.25,15.25,15.23,15.24,118600.0,15.25,15.25,15.23,15.24,118600.0
2007-03-13 11:05:00,15.24,15.28,15.23,15.27,281700.0,15.24,15.28,15.23,15.27,281700.0
2007-03-13 11:10:00,15.27,15.27,15.25,15.27,82100.0,15.27,15.27,15.25,15.27,82100.0
2007-03-13 11:15:00,15.27,15.27,15.25,15.26,89100.0,15.27,15.27,15.25,15.26,89100.0
2007-03-13 11:20:00,15.26,15.27,15.25,15.26,28400.0,15.26,15.27,15.25,15.26,28400.0
2007-03-13 11:25:00,15.27,15.27,15.25,15.25,93200.0,15.27,15.27,15.25,15.25,93200.0
2007-03-13 11:30:00,15.26,15.26,15.25,15.26,126100.0,15.26,15.26,15.25,15.26,126100.0
2007-03-13 11:35:00,15.25,15.26,15.23,15.24,67600.0,15.25,15.26,15.23,15.24,67600.0
2007-03-13 11:40:00,15.24,15.26,15.23,15.26,142200.0,15.24,15.26,15.23,15.26,142200.0
2007-03-13 11:45:00,15.25,15.27,15.25,15.26,140800.0,15.25,15.27,15.25,15.26,140800.0
2007-03-13 11:50:00,15.25,15.26,15.24,15.25,66800.0,15.25,15.26,15.24,15.25,66800.0
2007-03-13 11:55:00,15.25,15.26,15.25,15.25,17400.0,15.25,15.26,15.25,15.25,17400.0
2007-03-13 12:00:00,15.25,15.27,15.25,15.26,49200.0,15.25,15.27,15.25,15.26,49200.0
2007-03-13 12:05:00,15.27,15.27,15.25,15.26,123900.0,15.27,15.27,15.25,15.26,123900.0
2007-03-13 12:10:00,15.27,15.27,15.24,15.25,134100.0,15.27,15.27,15.24,15.25,134100.0
2007-03-13 12:15:00,15.25,15.26,15.22,15.25,211700.0,15.25,15.26,15.22,15.25,211700.0
2007-03-13 12:20:00,15.25,15.26,15.21,15.21,156500.0,15.25,15.26,15.21,15.21,156500.0
2007-03-13 12:25:00,15.22,15.23,15.2,15.2,109800.0,15.22,15.23,15.2,15.2,109800.0
2007-03-13 12:30:00,15.2,15.21,15.14,15.14,262000.0,15.2,15.21,15.14,15.14,262000.0
2007-03-13 12:35:00,15.14,15.15,15.11,15.15,204100.0,15.14,15.15,15.11,15.15,204100.0
2007-03-13 12:40:00,15.14,15.15,15.11,15.14,93400.0,15.14,15.15,15.11,15.14,93400.0
2007-03-13 12:45:00,15.14,15.18,15.13,15.16,104900.0,15.14,15.18,15.13,15.16,104900.0
2007-03-13 12:50:00,15.15,15.18,15.15,15.15,85500.0,15.15,15.18,15.15,15.15,85500.0
2007-03-13 12:55:00,15.16,15.17,15.14,15.16,45300.0,15.16,15.17,15.14,15.16,45300.0
2007-03-13 13:00:00,15.16,15.18,15.14,15.17,77200.0,15.16,15.18,15.14,15.17,77200.0
2007-03-13 13:05:00,15.18,15.2,15.17,15.2,158200.0,15.18,15.2,15.17,15.2,158200.0
2007-03-13 13:10:00,15.19,15.2,15.16,15.16,72900.0,15.19,15.2,15.16,15.16,72900.0
2007-03-13 13:15:00,15.16,15.17,15.16,15.16,19700.0,15.16,15.17,15.16,15.16,19700.0
2007-03-13 13:20:00,15.16,15.19,15.16,15.19,89900.0,15.16,15.19,15.16,15.19,89900.0
2007-03-13 13:25:00,15.18,15.2,15.18,15.18,114200.0,15.18,15.2,15.18,15.18,114200.0
2007-03-13 13:30:00,15.19,15.19,15.14,15.14,119100.0,15.19,15.19,15.14,15.14,119100.0
2007-03-13 13:35:00,15.14,15.15,15.13,15.15,89800.0,15.14,15.15,15.13,15.15,89800.0
2007-03-13 13:40:00,15.14,15.16,15.13,15.15,66800.0,15.14,15.16,15.13,15.15,66800.0
2007-03-13 13:45:00,15.15,15.17,15.13,15.15,106900.0,15.15,15.17,15.13,15.15,106900.0
2007-03-13 13:50:00,15.15,15.17,15.13,15.14,144500.0,15.15,15.17,15.13,15.14,144500.0
2007-03-13 13:55:00,15.14,15.18,15.13,15.18,103700.0,15.14,15.18,15.13,15.18,103700.0
2007-03-13 14:00:00,15.18,15.18,15.14,15.15,106700.0,15.18,15.18,15.14,15.15,106700.0
2007-03-13 14:05:00,15.14,15.16,15.13,15.15,100100.0,15.14,15.16,15.13,15.15,100100.0
2007-03-13 14:10:00,15.14,15.14,15.07,15.08,137500.0,15.14,15.14,15.07,15.08,137500.0
2007-03-13 14:15:00,15.07,15.09,15.06,15.09,130200.0,15.07,15.09,15.06,15.09,130200.0
2007-03-13 14:20:00,15.09,15.11,15.08,15.09,113100.0,15.09,15.11,15.08,15.09,113100.0
2007-03-13 14:25:00,15.09,15.12,15.09,15.11,44100.0,15.09,15.12,15.09,15.11,44100.0
2007-03-13 14:30:00,15.12,15.16,15.08,15.08,174600.0,15.12,15.16,15.08,15.08,174600.0
2007-03-13 14:35:00,15.08,15.09,15.05,15.06,150100.0,15.08,15.09,15.05,15.06,150100.0
2007-03-13 14:40:00,15.06,15.09,15.06,15.09,57700.0,15.06,15.09,15.06,15.09,57700.0
2007-03-13 14:45:00,15.09,15.09,15.07,15.08,106300.0,15.09,15.09,15.07,15.08,106300.0
2007-03-13 14:50:00,15.07,15.09,15.07,15.07,110400.0,15.07,15.09,15.07,15.07,110400.0
2007-03-13 14:55:00,15.07,15.08,15.06,15.07,81100.0,15.07,15.08,15.06,15.07,81100.0
2007-03-13 15:00:00,15.07,15.07,15.05,15.06,119100.0,15.07,15.07,15.05,15.06,119100.0
2007-03-13 15:05:00,15.06,15.07,15.01,15.02,184400.0,15.06,15.07,15.01,15.02,184400.0
2007-03-13 15:10:00,15.01,15.03,14.99,15.02,362100.0,15.01,15.03,14.99,15.02,362100.0
2007-03-13 15:15:00,15.02,15.09,15.01,15.06,208700.0,15.02,15.09,15.01,15.06,208700.0
2007-03-13 15:20:00,15.06,15.08,15.02,15.07,186400.0,15.06,15.08,15.02,15.07,186400.0
2007-03-13 15:25:00,15.06,15.11,15.06,15.09,296200.0,15.06,15.11,15.06,15.09,296200.0
2007-03-13 15:30:00,15.1,15.1,15.06,15.1,120300.0,15.1,15.1,15.06,15.1,120300.0
2007-03-13 15:35:00,15.1,15.13,15.08,15.13,406900.0,15.1,15.13,15.08,15.13,406900.0
2007-03-13 15:40:00,15.13,15.13,15.09,15.09,285000.0,15.13,15.13,15.09,15.09,285000.0
2007-03-13 15:45:00,15.1,15.1,15.09,15.1,94400.0,15.1,15.1,15.09,15.1,94400.0
2007-03-13 15:50:00,15.1,15.1,15.06,15.07,365300.0,15.1,15.1,15.06,15.07,365300.0
2007-03-13 15:55:00,15.07,15.1,15.05,15.07,333800.0,15.07,15.1,15.05,15.07,333800.0
2007-03-14 09:30:00,15.03,15.09,15.02,15.08,136200.0,15.03,15.09,15.02,15.08,136200.0
2007-03-14 09:35:00,15.08,15.09,15.04,15.08,162800.0,15.08,15.09,15.04,15.08,162800.0
2007-03-14 09:40:00,15.07,15.14,15.04,15.13,133700.0,15.07,15.14,15.04,15.13,133700.0
2007-03-14 09:45:00,15.13,15.13,15.03,15.04,227000.0,15.13,15.13,15.03,15.04,227000.0
2007-03-14 09:50:00,15.05,15.08,15.0,15.03,170200.0,15.05,15.08,15.0,15.03,170200.0
2007-03-14 09:55:00,15.03,15.08,14.99,15.01,136900.0,15.03,15.08,14.99,15.01,136900.0
2007-03-14 10:00:00,15.02,15.04,15.0,15.04,89900.0,15.02,15.04,15.0,15.04,89900.0
2007-03-14 10:05:00,15.03,15.06,15.03,15.04,153500.0,15.03,15.06,15.03,15.04,153500.0
2007-03-14 10:10:00,15.04,15.07,15.04,15.07,186400.0,15.04,15.07,15.04,15.07,186400.0
2007-03-14 10:15:00,15.07,15.07,15.05,15.07,88700.0,15.07,15.07,15.05,15.07,88700.0
2007-03-14 10:20:00,15.06,15.1,15.06,15.1,171400.0,15.06,15.1,15.06,15.1,171400.0
2007-03-14 10:25:00,15.1,15.1,15.07,15.07,106500.0,15.1,15.1,15.07,15.07,106500.0
2007-03-14 10:30:00,15.08,15.12,15.08,15.11,78100.0,15.08,15.12,15.08,15.11,78100.0
2007-03-14 10:35:00,15.11,15.14,15.11,15.12,58500.0,15.11,15.14,15.11,15.12,58500.0
2007-03-14 10:40:00,15.12,15.15,15.12,15.14,80200.0,15.12,15.15,15.12,15.14,80200.0
2007-03-14 10:45:00,15.14,15.15,15.1,15.14,103500.0,15.14,15.15,15.1,15.14,103500.0
2007-03-14 10:50:00,15.13,15.15,15.1,15.11,122900.0,15.13,15.15,15.1,15.11,122900.0
2007-03-14 10:55:00,15.11,15.13,15.09,15.09,95900.0,15.11,15.13,15.09,15.09,95900.0
2007-03-14 11:00:00,15.09,15.13,15.09,15.12,54900.0,15.09,15.13,15.09,15.12,54900.0
2007-03-14 11:05:00,15.12,15.14,15.12,15.13,30800.0,15.12,15.14,15.12,15.13,30800.0
2007-03-14 11:10:00,15.14,15.17,15.13,15.16,51300.0,15.14,15.17,15.13,15.16,51300.0
2007-03-14 11:15:00,15.17,15.18,15.14,15.14,107200.0,15.17,15.18,15.14,15.14,107200.0
2007-03-14 11:20:00,15.13,15.14,15.09,15.1,48300.0,15.13,15.14,15.09,15.1,48300.0
2007-03-14 11:25:00,15.11,15.11,15.06,15.07,85300.0,15.11,15.11,15.06,15.07,85300.0
2007-03-14 11:30:00,15.06,15.08,15.01,15.03,140700.0,15.06,15.08,15.01,15.03,140700.0
2007-03-14 11:35:00,15.03,15.09,15.02,15.08,104200.0,15.03,15.09,15.02,15.08,104200.0
2007-03-14 11:40:00,15.07,15.1,15.06,15.09,92100.0,15.07,15.1,15.06,15.09,92100.0
2007-03-14 11:45:00,15.08,15.1,15.08,15.1,40500.0,15.08,15.1,15.08,15.1,40500.0
2007-03-14 11:50:00,15.1,15.1,15.09,15.09,44600.0,15.1,15.1,15.09,15.09,44600.0
2007-03-14 11:55:00,15.1,15.14,15.09,15.13,93200.0,15.1,15.14,15.09,15.13,93200.0
2007-03-14 12:00:00,15.13,15.14,15.08,15.09,87000.0,15.13,15.14,15.08,15.09,87000.0
2007-03-14 12:05:00,15.08,15.09,15.07,15.07,43200.0,15.08,15.09,15.07,15.07,43200.0
2007-03-14 12:10:00,15.07,15.08,15.04,15.05,102300.0,15.07,15.08,15.04,15.05,102300.0
2007-03-14 12:15:00,15.05,15.07,15.04,15.07,47100.0,15.05,15.07,15.04,15.07,47100.0
2007-03-14 12:20:00,15.06,15.07,15.02,15.05,153800.0,15.06,15.07,15.02,15.05,153800.0
2007-03-14 12:25:00,15.05,15.07,15.02,15.06,53000.0,15.05,15.07,15.02,15.06,53000.0
2007-03-14 12:30:00,15.05,15.07,15.05,15.06,61600.0,15.05,15.07,15.05,15.06,61600.0
2007-03-14 12:35:00,15.06,15.07,15.05,15.07,33000.0,15.06,15.07,15.05,15.07,33000.0
2007-03-14 12:40:00,15.07,15.07,15.04,15.06,57600.0,15.07,15.07,15.04,15.06,57600.0
2007-03-14 12:45:00,15.05,15.06,15.04,15.05,65300.0,15.05,15.06,15.04,15.05,65300.0
2007-03-14 12:50:00,15.05,15.06,15.01,15.04,180600.0,15.05,15.06,15.01,15.04,180600.0
2007-03-14 12:55:00,15.03,15.06,15.02,15.05,66500.0,15.03,15.06,15.02,15.05,66500.0
2007-03-14 13:00:00,15.05,15.07,15.05,15.06,150100.0,15.05,15.07,15.05,15.06,150100.0
2007-03-14 13:05:00,15.07,15.08,15.05,15.05,77400.0,15.07,15.08,15.05,15.05,77400.0
2007-03-14 13:10:00,15.05,15.06,15.04,15.06,63200.0,15.05,15.06,15.04,15.06,63200.0
2007-03-14 13:15:00,15.05,15.07,15.05,15.07,158700.0,15.05,15.07,15.05,15.07,158700.0
2007-03-14 13:20:00,15.07,15.08,15.06,15.08,108700.0,15.07,15.08,15.06,15.08,108700.0
2007-03-14 13:25:00,15.08,15.11,15.07,15.1,76100.0,15.08,15.11,15.07,15.1,76100.0
2007-03-14 13:30:00,15.09,15.1,15.05,15.08,61000.0,15.09,15.1,15.05,15.08,61000.0
2007-03-14 13:35:00,15.07,15.13,15.07,15.11,646400.0,15.07,15.13,15.07,15.11,646400.0
2007-03-14 13:40:00,15.1,15.17,15.1,15.14,123200.0,15.1,15.17,15.1,15.14,123200.0
2007-03-14 13:45:00,15.13,15.16,15.13,15.14,77000.0,15.13,15.16,15.13,15.14,77000.0
2007-03-14 13:50:00,15.14,15.15,15.08,15.08,69900.0,15.14,15.15,15.08,15.08,69900.0
2007-03-14 13:55:00,15.08,15.15,15.07,15.15,295300.0,15.08,15.15,15.07,15.15,295300.0
2007-03-14 14:00:00,15.16,15.16,15.1,15.11,81900.0,15.16,15.16,15.1,15.11,81900.0
2007-03-14 14:05:00,15.11,15.16,15.11,15.16,105400.0,15.11,15.16,15.11,15.16,105400.0
2007-03-14 14:10:00,15.15,15.19,15.15,15.16,121600.0,15.15,15.19,15.15,15.16,121600.0
2007-03-14 14:15:00,15.16,15.18,15.14,15.18,494400.0,15.16,15.18,15.14,15.18,494400.0
2007-03-14 14:20:00,15.18,15.19,15.17,15.18,146000.0,15.18,15.19,15.17,15.18,146000.0
2007-03-14 14:25:00,15.18,15.19,15.17,15.19,170100.0,15.18,15.19,15.17,15.19,170100.0
2007-03-14 14:30:00,15.19,15.24,15.17,15.18,166500.0,15.19,15.24,15.17,15.18,166500.0
2007-03-14 14:35:00,15.18,15.25,15.18,15.23,177000.0,15.18,15.25,15.18,15.23,177000.0
2007-03-14 14:40:00,15.23,15.24,15.19,15.19,70700.0,15.23,15.24,15.19,15.19,70700.0
2007-03-14 14:45:00,15.2,15.21,15.19,15.19,86700.0,15.2,15.21,15.19,15.19,86700.0
2007-03-14 14:50:00,15.2,15.21,15.19,15.2,102600.0,15.2,15.21,15.19,15.2,102600.0
2007-03-14 14:55:00,15.21,15.21,15.19,15.21,96300.0,15.21,15.21,15.19,15.21,96300.0
2007-03-14 15:00:00,15.2,15.21,15.19,15.2,96800.0,15.2,15.21,15.19,15.2,96800.0
2007-03-14 15:05:00,15.2,15.21,15.18,15.2,101900.0,15.2,15.21,15.18,15.2,101900.0
2007-03-14 15:10:00,15.2,15.24,15.2,15.24,156500.0,15.2,15.24,15.2,15.24,156500.0
2007-03-14 15:15:00,15.23,15.25,15.23,15.24,93500.0,15.23,15.25,15.23,15.24,93500.0
2007-03-14 15:20:00,15.24,15.25,15.22,15.25,108600.0,15.24,15.25,15.22,15.25,108600.0
2007-03-14 15:25:00,15.24,15.25,15.22,15.23,53900.0,15.24,15.25,15.22,15.23,53900.0
2007-03-14 15:30:00,15.22,15.25,15.19,15.2,129000.0,15.22,15.25,15.19,15.2,129000.0
2007-03-14 15:35:00,15.21,15.23,15.2,15.23,138100.0,15.21,15.23,15.2,15.23,138100.0
2007-03-14 15:40:00,15.22,15.22,15.19,15.19,108700.0,15.22,15.22,15.19,15.19,108700.0
2007-03-14 15:45:00,15.2,15.22,15.19,15.22,318700.0,15.2,15.22,15.19,15.22,318700.0
2007-03-14 15:50:00,15.23,15.23,15.2,15.21,227800.0,15.23,15.23,15.2,15.21,227800.0
2007-03-14 15:55:00,15.21,15.25,15.21,15.24,334000.0,15.21,15.25,15.21,15.24,334000.0
2007-03-15 09:30:00,15.21,15.24,15.14,15.19,131400.0,15.21,15.24,15.14,15.19,131400.0
2007-03-15 09:35:00,15.19,15.2,15.14,15.14,92500.0,15.19,15.2,15.14,15.14,92500.0
2007-03-15 09:40:00,15.13,15.15,15.05,15.07,113900.0,15.13,15.15,15.05,15.07,113900.0
2007-03-15 09:45:00,15.06,15.11,15.02,15.09,312400.0,15.06,15.11,15.02,15.09,312400.0
2007-03-15 09:50:00,15.1,15.12,15.07,15.08,131900.0,15.1,15.12,15.07,15.08,131900.0
2007-03-15 09:55:00,15.07,15.15,15.04,15.09,199700.0,15.07,15.15,15.04,15.09,199700.0
2007-03-15 10:00:00,15.16,15.16,15.07,15.07,83300.0,15.16,15.16,15.07,15.07,83300.0
2007-03-15 10:05:00,15.07,15.07,15.04,15.06,77300.0,15.07,15.07,15.04,15.06,77300.0
2007-03-15 10:10:00,15.06,15.09,15.05,15.09,48900.0,15.06,15.09,15.05,15.09,48900.0
2007-03-15 10:15:00,15.08,15.1,15.08,15.08,46800.0,15.08,15.1,15.08,15.08,46800.0
2007-03-15 10:20:00,15.08,15.09,15.06,15.07,63900.0,15.08,15.09,15.06,15.07,63900.0
2007-03-15 10:25:00,15.07,15.09,15.04,15.04,103300.0,15.07,15.09,15.04,15.04,103300.0
2007-03-15 10:30:00,15.05,15.05,15.02,15.03,145800.0,15.05,15.05,15.02,15.03,145800.0
2007-03-15 10:35:00,15.04,15.05,15.02,15.04,123000.0,15.04,15.05,15.02,15.04,123000.0
2007-03-15 10:40:00,15.05,15.09,15.04,15.09,167200.0,15.05,15.09,15.04,15.09,167200.0
2007-03-15 10:45:00,15.08,15.12,15.08,15.09,147600.0,15.08,15.12,15.08,15.09,147600.0
2007-03-15 10:50:00,15.08,15.08,15.06,15.07,43600.0,15.08,15.08,15.06,15.07,43600.0
2007-03-15 10:55:00,15.08,15.08,15.04,15.04,153200.0,15.08,15.08,15.04,15.04,153200.0
2007-03-15 11:00:00,15.05,15.05,15.03,15.05,104800.0,15.05,15.05,15.03,15.05,104800.0
2007-03-15 11:05:00,15.04,15.05,15.04,15.04,32900.0,15.04,15.05,15.04,15.04,32900.0
2007-03-15 11:10:00,15.04,15.05,15.03,15.04,129400.0,15.04,15.05,15.03,15.04,129400.0
2007-03-15 11:15:00,15.03,15.05,15.03,15.04,62000.0,15.03,15.05,15.03,15.04,62000.0
2007-03-15 11:20:00,15.04,15.05,15.02,15.04,75100.0,15.04,15.05,15.02,15.04,75100.0
2007-03-15 11:25:00,15.04,15.05,15.03,15.03,92100.0,15.04,15.05,15.03,15.03,92100.0
2007-03-15 11:30:00,15.03,15.07,15.03,15.07,201100.0,15.03,15.07,15.03,15.07,201100.0
2007-03-15 11:35:00,15.06,15.08,15.05,15.05,85400.0,15.06,15.08,15.05,15.05,85400.0
2007-03-15 11:40:00,15.05,15.06,15.05,15.06,30500.0,15.05,15.06,15.05,15.06,30500.0
2007-03-15 11:45:00,15.05,15.06,15.03,15.03,118000.0,15.05,15.06,15.03,15.03,118000.0
2007-03-15 11:50:00,15.03,15.04,15.02,15.03,123300.0,15.03,15.04,15.02,15.03,123300.0
2007-03-15 11:55:00,15.02,15.03,15.01,15.02,120400.0,15.02,15.03,15.01,15.02,120400.0
2007-03-15 12:00:00,15.01,15.03,15.0,15.02,304000.0,15.01,15.03,15.0,15.02,304000.0
2007-03-15 12:05:00,15.02,15.06,15.02,15.06,87800.0,15.02,15.06,15.02,15.06,87800.0
2007-03-15 12:10:00,15.06,15.06,15.04,15.05,62300.0,15.06,15.06,15.04,15.05,62300.0
2007-03-15 12:15:00,15.04,15.06,15.04,15.05,34400.0,15.04,15.06,15.04,15.05,34400.0
2007-03-15 12:20:00,15.06,15.06,15.05,15.06,76400.0,15.06,15.06,15.05,15.06,76400.0
2007-03-15 12:25:00,15.05,15.06,15.03,15.03,69100.0,15.05,15.06,15.03,15.03,69100.0
2007-03-15 12:30:00,15.03,15.04,15.02,15.02,74600.0,15.03,15.04,15.02,15.02,74600.0
2007-03-15 12:35:00,15.02,15.04,15.02,15.03,32000.0,15.02,15.04,15.02,15.03,32000.0
2007-03-15 12:40:00,15.04,15.05,15.03,15.05,64700.0,15.04,15.05,15.03,15.05,64700.0
2007-03-15 12:45:00,15.04,15.05,15.04,15.04,36800.0,15.04,15.05,15.04,15.04,36800.0
2007-03-15 12:50:00,15.05,15.05,15.04,15.05,33700.0,15.05,15.05,15.04,15.05,33700.0
2007-03-15 12:55:00,15.05,15.05,15.03,15.03,75000.0,15.05,15.05,15.03,15.03,75000.0
2007-03-15 13:00:00,15.03,15.04,15.02,15.03,19100.0,15.03,15.04,15.02,15.03,19100.0
2007-03-15 13:05:00,15.02,15.04,15.02,15.03,56200.0,15.02,15.04,15.02,15.03,56200.0
2007-03-15 13:10:00,15.04,15.04,15.0,15.01,110200.0,15.04,15.04,15.0,15.01,110200.0
2007-03-15 13:15:00,15.01,15.01,14.93,14.94,232900.0,15.01,15.01,14.93,14.94,232900.0
2007-03-15 13:20:00,14.94,14.94,14.9,14.9,331700.0,14.94,14.94,14.9,14.9,331700.0
2007-03-15 13:25:00,14.91,14.92,14.9,14.91,119100.0,14.91,14.92,14.9,14.91,119100.0
2007-03-15 13:30:00,14.91,14.92,14.9,14.91,102400.0,14.91,14.92,14.9,14.91,102400.0
2007-03-15 13:35:00,14.92,14.93,14.91,14.91,76300.0,14.92,14.93,14.91,14.91,76300.0
2007-03-15 13:40:00,14.92,14.93,14.91,14.93,88000.0,14.92,14.93,14.91,14.93,88000.0
2007-03-15 13:45:00,14.93,14.94,14.93,14.94,74600.0,14.93,14.94,14.93,14.94,74600.0
2007-03-15 13:50:00,14.94,14.99,14.93,14.96,108300.0,14.94,14.99,14.93,14.96,108300.0
2007-03-15 13:55:00,14.97,14.97,14.92,14.96,176900.0,14.97,14.97,14.92,14.96,176900.0
2007-03-15 14:00:00,14.96,14.97,14.95,14.96,85700.0,14.96,14.97,14.95,14.96,85700.0
2007-03-15 14:05:00,14.97,15.01,14.97,14.98,168400.0,14.97,15.01,14.97,14.98,168400.0
2007-03-15 14:10:00,14.98,15.0,14.97,15.0,235100.0,14.98,15.0,14.97,15.0,235100.0
2007-03-15 14:15:00,14.99,15.0,14.99,15.0,252000.0,14.99,15.0,14.99,15.0,252000.0
2007-03-15 14:20:00,15.0,15.01,14.99,14.99,216200.0,15.0,15.01,14.99,14.99,216200.0
2007-03-15 14:25:00,14.99,14.99,14.96,14.96,124200.0,14.99,14.99,14.96,14.96,124200.0
2007-03-15 14:30:00,14.97,14.97,14.95,14.95,101400.0,14.97,14.97,14.95,14.95,101400.0
2007-03-15 14:35:00,14.95,14.98,14.95,14.97,118400.0,14.95,14.98,14.95,14.97,118400.0
2007-03-15 14:40:00,14.98,14.99,14.96,14.98,132600.0,14.98,14.99,14.96,14.98,132600.0
2007-03-15 14:45:00,14.98,14.98,14.97,14.97,56300.0,14.98,14.98,14.97,14.97,56300.0
2007-03-15 14:50:00,14.97,14.99,14.97,14.97,96600.0,14.97,14.99,14.97,14.97,96600.0
2007-03-15 14:55:00,14.97,14.99,14.97,14.98,86300.0,14.97,14.99,14.97,14.98,86300.0
2007-03-15 15:00:00,14.98,14.99,14.97,14.98,91800.0,14.98,14.99,14.97,14.98,91800.0
2007-03-15 15:05:00,14.98,14.99,14.98,14.99,50300.0,14.98,14.99,14.98,14.99,50300.0
2007-03-15 15:10:00,14.98,14.99,14.97,14.98,155600.0,14.98,14.99,14.97,14.98,155600.0
2007-03-15 15:15:00,14.98,14.99,14.97,14.98,98300.0,14.98,14.99,14.97,14.98,98300.0
2007-03-15 15:20:00,14.98,15.0,14.98,14.99,172000.0,14.98,15.0,14.98,14.99,172000.0
2007-03-15 15:25:00,14.98,14.99,14.92,14.93,339000.0,14.98,14.99,14.92,14.93,339000.0
2007-03-15 15:30:00,14.93,14.97,14.92,14.95,335400.0,14.93,14.97,14.92,14.95,335400.0
2007-03-15 15:35:00,14.94,14.96,14.93,14.95,232800.0,14.94,14.96,14.93,14.95,232800.0
2007-03-15 15:40:00,14.96,14.97,14.92,14.95,272000.0,14.96,14.97,14.92,14.95,272000.0
2007-03-15 15:45:00,14.95,14.97,14.94,14.96,463000.0,14.95,14.97,14.94,14.96,463000.0
2007-03-15 15:50:00,14.96,14.97,14.95,14.96,253000.0,14.96,14.97,14.95,14.96,253000.0
2007-03-15 15:55:00,14.96,15.02,14.96,14.99,576400.0,14.96,15.02,14.96,14.99,576400.0
2007-03-16 09:30:00,14.91,15.05,14.75,14.87,2114500.0,14.91,15.05,14.75,14.87,2114500.0
2007-03-16 09:35:00,14.87,14.88,14.82,14.84,139500.0,14.87,14.88,14.82,14.84,139500.0
2007-03-16 09:40:00,14.84,14.86,14.83,14.85,248000.0,14.84,14.86,14.83,14.85,248000.0
2007-03-16 09:45:00,14.85,14.85,14.83,14.84,167500.0,14.85,14.85,14.83,14.84,167500.0
2007-03-16 09:50:00,14.84,14.85,14.83,14.85,138100.0,14.84,14.85,14.83,14.85,138100.0
2007-03-16 09:55:00,14.84,14.89,14.84,14.89,121300.0,14.84,14.89,14.84,14.89,121300.0
2007-03-16 10:00:00,14.89,14.95,14.88,14.94,504300.0,14.89,14.95,14.88,14.94,504300.0
2007-03-16 10:05:00,14.95,14.95,14.92,14.94,205700.0,14.95,14.95,14.92,14.94,205700.0
2007-03-16 10:10:00,14.94,14.94,14.9,14.94,172900.0,14.94,14.94,14.9,14.94,172900.0
2007-03-16 10:15:00,14.94,14.94,14.88,14.88,245300.0,14.94,14.94,14.88,14.88,245300.0
2007-03-16 10:20:00,14.89,14.9,14.87,14.9,60800.0,14.89,14.9,14.87,14.9,60800.0
2007-03-16 10:25:00,14.89,14.9,14.88,14.88,65100.0,14.89,14.9,14.88,14.88,65100.0
2007-03-16 10:30:00,14.89,14.9,14.88,14.89,32300.0,14.89,14.9,14.88,14.89,32300.0
2007-03-16 10:35:00,14.89,14.91,14.89,14.91,149900.0,14.89,14.91,14.89,14.91,149900.0
2007-03-16 10:40:00,14.9,14.9,14.89,14.9,59900.0,14.9,14.9,14.89,14.9,59900.0
2007-03-16 10:45:00,14.9,14.9,14.88,14.89,167700.0,14.9,14.9,14.88,14.89,167700.0
2007-03-16 10:50:00,14.88,14.89,14.86,14.88,107800.0,14.88,14.89,14.86,14.88,107800.0
2007-03-16 10:55:00,14.88,14.89,14.83,14.84,179000.0,14.88,14.89,14.83,14.84,179000.0
2007-03-16 11:00:00,14.84,14.86,14.83,14.85,131300.0,14.84,14.86,14.83,14.85,131300.0
2007-03-16 11:05:00,14.86,14.87,14.85,14.86,71300.0,14.86,14.87,14.85,14.86,71300.0
2007-03-16 11:10:00,14.87,14.87,14.85,14.86,71700.0,14.87,14.87,14.85,14.86,71700.0
2007-03-16 11:15:00,14.85,14.87,14.84,14.86,129500.0,14.85,14.87,14.84,14.86,129500.0
2007-03-16 11:20:00,14.86,14.86,14.84,14.84,80900.0,14.86,14.86,14.84,14.84,80900.0
2007-03-16 11:25:00,14.84,14.85,14.83,14.84,58000.0,14.84,14.85,14.83,14.84,58000.0
2007-03-16 11:30:00,14.85,14.85,14.83,14.83,189900.0,14.85,14.85,14.83,14.83,189900.0
2007-03-16 11:35:00,14.84,14.85,14.83,14.84,42500.0,14.84,14.85,14.83,14.84,42500.0
2007-03-16 11:40:00,14.84,14.85,14.83,14.85,35100.0,14.84,14.85,14.83,14.85,35100.0
2007-03-16 11:45:00,14.85,14.85,14.84,14.84,46900.0,14.85,14.85,14.84,14.84,46900.0
2007-03-16 11:50:00,14.84,14.85,14.84,14.85,19400.0,14.84,14.85,14.84,14.85,19400.0
2007-03-16 11:55:00,14.84,14.85,14.84,14.84,16100.0,14.84,14.85,14.84,14.84,16100.0
2007-03-16 12:00:00,14.84,14.85,14.84,14.85,16900.0,14.84,14.85,14.84,14.85,16900.0
2007-03-16 12:05:00,14.85,14.85,14.84,14.84,13500.0,14.85,14.85,14.84,14.84,13500.0
2007-03-16 12:10:00,14.85,14.85,14.83,14.84,149800.0,14.85,14.85,14.83,14.84,149800.0
2007-03-16 12:15:00,14.84,14.84,14.83,14.83,27100.0,14.84,14.84,14.83,14.83,27100.0
2007-03-16 12:20:00,14.84,14.84,14.83,14.83,88100.0,14.84,14.84,14.83,14.83,88100.0
2007-03-16 12:25:00,14.84,14.85,14.83,14.83,61600.0,14.84,14.85,14.83,14.83,61600.0
2007-03-16 12:30:00,14.84,14.84,14.83,14.83,24700.0,14.84,14.84,14.83,14.83,24700.0
2007-03-16 12:35:00,14.84,14.84,14.83,14.84,102100.0,14.84,14.84,14.83,14.84,102100.0
2007-03-16 12:40:00,14.83,14.84,14.79,14.79,363500.0,14.83,14.84,14.79,14.79,363500.0
2007-03-16 12:45:00,14.79,14.8,14.77,14.8,187100.0,14.79,14.8,14.77,14.8,187100.0
2007-03-16 12:50:00,14.8,14.8,14.79,14.8,102700.0,14.8,14.8,14.79,14.8,102700.0
2007-03-16 12:55:00,14.8,14.8,14.78,14.79,123100.0,14.8,14.8,14.78,14.79,123100.0
2007-03-16 13:00:00,14.79,14.79,14.77,14.78,124300.0,14.79,14.79,14.77,14.78,124300.0
2007-03-16 13:05:00,14.78,14.79,14.77,14.79,73200.0,14.78,14.79,14.77,14.79,73200.0
2007-03-16 13:10:00,14.79,14.8,14.78,14.8,99900.0,14.79,14.8,14.78,14.8,99900.0
2007-03-16 13:15:00,14.79,14.8,14.76,14.77,250400.0,14.79,14.8,14.76,14.77,250400.0
2007-03-16 13:20:00,14.77,14.78,14.76,14.77,98500.0,14.77,14.78,14.76,14.77,98500.0
2007-03-16 13:25:00,14.77,14.78,14.76,14.76,151700.0,14.77,14.78,14.76,14.76,151700.0
2007-03-16 13:30:00,14.76,14.77,14.75,14.77,176300.0,14.76,14.77,14.75,14.77,176300.0
2007-03-16 13:35:00,14.76,14.77,14.74,14.75,196500.0,14.76,14.77,14.74,14.75,196500.0
2007-03-16 13:40:00,14.75,14.75,14.72,14.74,225400.0,14.75,14.75,14.72,14.74,225400.0
2007-03-16 13:45:00,14.73,14.74,14.73,14.73,25500.0,14.73,14.74,14.73,14.73,25500.0
2007-03-16 13:50:00,14.74,14.77,14.73,14.77,53300.0,14.74,14.77,14.73,14.77,53300.0
2007-03-16 13:55:00,14.77,14.77,14.76,14.77,130200.0,14.77,14.77,14.76,14.77,130200.0
2007-03-16 14:00:00,14.77,14.78,14.76,14.77,68900.0,14.77,14.78,14.76,14.77,68900.0
2007-03-16 14:05:00,14.78,14.79,14.77,14.78,77300.0,14.78,14.79,14.77,14.78,77300.0
2007-03-16 14:10:00,14.77,14.78,14.75,14.75,177500.0,14.77,14.78,14.75,14.75,177500.0
2007-03-16 14:15:00,14.76,14.77,14.75,14.76,35400.0,14.76,14.77,14.75,14.76,35400.0
2007-03-16 14:20:00,14.76,14.77,14.76,14.76,57800.0,14.76,14.77,14.76,14.76,57800.0
2007-03-16 14:25:00,14.76,14.8,14.76,14.8,122100.0,14.76,14.8,14.76,14.8,122100.0
2007-03-16 14:30:00,14.8,14.82,14.79,14.79,295600.0,14.8,14.82,14.79,14.79,295600.0
2007-03-16 14:35:00,14.79,14.8,14.79,14.8,29600.0,14.79,14.8,14.79,14.8,29600.0
2007-03-16 14:40:00,14.79,14.81,14.79,14.79,153000.0,14.79,14.81,14.79,14.79,153000.0
2007-03-16 14:45:00,14.79,14.81,14.79,14.81,106900.0,14.79,14.81,14.79,14.81,106900.0
2007-03-16 14:50:00,14.81,14.83,14.8,14.81,175200.0,14.81,14.83,14.8,14.81,175200.0
2007-03-16 14:55:00,14.8,14.82,14.79,14.81,371400.0,14.8,14.82,14.79,14.81,371400.0
2007-03-16 15:00:00,14.81,14.81,14.79,14.8,237300.0,14.81,14.81,14.79,14.8,237300.0
2007-03-16 15:05:00,14.8,14.86,14.79,14.85,286500.0,14.8,14.86,14.79,14.85,286500.0
2007-03-16 15:10:00,14.85,14.86,14.82,14.83,96100.0,14.85,14.86,14.82,14.83,96100.0
2007-03-16 15:15:00,14.83,14.84,14.81,14.81,117000.0,14.83,14.84,14.81,14.81,117000.0
2007-03-16 15:20:00,14.81,14.82,14.8,14.81,82300.0,14.81,14.82,14.8,14.81,82300.0
2007-03-16 15:25:00,14.82,14.82,14.81,14.81,106900.0,14.82,14.82,14.81,14.81,106900.0
2007-03-16 15:30:00,14.82,14.83,14.8,14.83,188700.0,14.82,14.83,14.8,14.83,188700.0
2007-03-16 15:35:00,14.83,14.86,14.83,14.85,308000.0,14.83,14.86,14.83,14.85,308000.0
2007-03-16 15:40:00,14.85,14.85,14.81,14.82,247700.0,14.85,14.85,14.81,14.82,247700.0
2007-03-16 15:45:00,14.83,14.83,14.82,14.82,172500.0,14.83,14.83,14.82,14.82,172500.0
2007-03-16 15:50:00,14.83,14.85,14.8,14.83,449500.0,14.83,14.85,14.8,14.83,449500.0
2007-03-16 15:55:00,14.82,14.84,14.81,14.82,288500.0,14.82,14.84,14.81,14.82,288500.0
2007-03-19 09:30:00,14.96,15.0,14.87,14.88,177500.0,14.96,15.0,14.87,14.88,177500.0
2007-03-19 09:35:00,14.88,14.92,14.87,14.9,112000.0,14.88,14.92,14.87,14.9,112000.0
2007-03-19 09:40:00,14.91,14.92,14.85,14.85,163200.0,14.91,14.92,14.85,14.85,163200.0
2007-03-19 09:45:00,14.86,14.87,14.85,14.86,86800.0,14.86,14.87,14.85,14.86,86800.0
2007-03-19 09:50:00,14.86,14.86,14.84,14.86,103200.0,14.86,14.86,14.84,14.86,103200.0
2007-03-19 09:55:00,14.86,14.87,14.84,14.84,65400.0,14.86,14.87,14.84,14.84,65400.0
2007-03-19 10:00:00,14.84,14.86,14.83,14.85,141700.0,14.84,14.86,14.83,14.85,141700.0
2007-03-19 10:05:00,14.85,14.85,14.82,14.84,195400.0,14.85,14.85,14.82,14.84,195400.0
2007-03-19 10:10:00,14.84,14.84,14.82,14.83,153100.0,14.84,14.84,14.82,14.83,153100.0
2007-03-19 10:15:00,14.84,14.86,14.83,14.86,113200.0,14.84,14.86,14.83,14.86,113200.0
2007-03-19 10:20:00,14.85,14.87,14.84,14.86,113100.0,14.85,14.87,14.84,14.86,113100.0
2007-03-19 10:25:00,14.87,14.9,14.86,14.89,67000.0,14.87,14.9,14.86,14.89,67000.0
2007-03-19 10:30:00,14.89,14.9,14.85,14.89,166500.0,14.89,14.9,14.85,14.89,166500.0
2007-03-19 10:35:00,14.9,14.92,14.88,14.9,119100.0,14.9,14.92,14.88,14.9,119100.0
2007-03-19 10:40:00,14.9,14.95,14.9,14.95,113200.0,14.9,14.95,14.9,14.95,113200.0
2007-03-19 10:45:00,14.94,14.96,14.94,14.95,114800.0,14.94,14.96,14.94,14.95,114800.0
2007-03-19 10:50:00,14.95,14.97,14.94,14.96,71900.0,14.95,14.97,14.94,14.96,71900.0
2007-03-19 10:55:00,14.96,14.97,14.95,14.96,111300.0,14.96,14.97,14.95,14.96,111300.0
2007-03-19 11:00:00,14.96,14.96,14.94,14.95,83800.0,14.96,14.96,14.94,14.95,83800.0
2007-03-19 11:05:00,14.95,14.96,14.94,14.95,58800.0,14.95,14.96,14.94,14.95,58800.0
2007-03-19 11:10:00,14.95,14.97,14.94,14.96,83700.0,14.95,14.97,14.94,14.96,83700.0
2007-03-19 11:15:00,14.96,14.98,14.96,14.97,53700.0,14.96,14.98,14.96,14.97,53700.0
2007-03-19 11:20:00,14.98,14.98,14.97,14.97,20800.0,14.98,14.98,14.97,14.97,20800.0
2007-03-19 11:25:00,14.98,14.99,14.97,14.99,82800.0,14.98,14.99,14.97,14.99,82800.0
2007-03-19 11:30:00,14.99,14.99,14.98,14.98,110500.0,14.99,14.99,14.98,14.98,110500.0
2007-03-19 11:35:00,14.98,14.99,14.98,14.99,30700.0,14.98,14.99,14.98,14.99,30700.0
2007-03-19 11:40:00,14.98,14.99,14.98,14.98,82400.0,14.98,14.99,14.98,14.98,82400.0
2007-03-19 11:45:00,14.98,14.99,14.98,14.98,29700.0,14.98,14.99,14.98,14.98,29700.0
2007-03-19 11:50:00,14.98,15.0,14.98,15.0,74600.0,14.98,15.0,14.98,15.0,74600.0
2007-03-19 11:55:00,15.0,15.0,14.99,15.0,63200.0,15.0,15.0,14.99,15.0,63200.0
2007-03-19 12:00:00,14.99,15.01,14.99,14.99,104100.0,14.99,15.01,14.99,14.99,104100.0
2007-03-19 12:05:00,14.99,15.0,14.98,14.98,131900.0,14.99,15.0,14.98,14.98,131900.0
2007-03-19 12:10:00,14.98,15.0,14.98,14.99,73900.0,14.98,15.0,14.98,14.99,73900.0
2007-03-19 12:15:00,14.99,15.0,14.99,14.99,57700.0,14.99,15.0,14.99,14.99,57700.0
2007-03-19 12:20:00,14.99,15.0,14.98,14.99,39200.0,14.99,15.0,14.98,14.99,39200.0
2007-03-19 12:25:00,14.99,14.99,14.98,14.98,28000.0,14.99,14.99,14.98,14.98,28000.0
2007-03-19 12:30:00,14.98,14.99,14.98,14.98,12400.0,14.98,14.99,14.98,14.98,12400.0
2007-03-19 12:35:00,14.99,14.99,14.98,14.99,85700.0,14.99,14.99,14.98,14.99,85700.0
2007-03-19 12:40:00,14.98,14.99,14.98,14.99,11700.0,14.98,14.99,14.98,14.99,11700.0
2007-03-19 12:45:00,14.98,14.99,14.98,14.99,31700.0,14.98,14.99,14.98,14.99,31700.0
2007-03-19 12:50:00,14.99,15.0,14.99,14.99,66900.0,14.99,15.0,14.99,14.99,66900.0
2007-03-19 12:55:00,15.0,15.0,14.99,14.99,229200.0,15.0,15.0,14.99,14.99,229200.0
2007-03-19 13:00:00,14.99,14.99,14.95,14.95,148400.0,14.99,14.99,14.95,14.95,148400.0
2007-03-19 13:05:00,14.95,14.97,14.95,14.97,63100.0,14.95,14.97,14.95,14.97,63100.0
2007-03-19 13:10:00,14.97,14.97,14.95,14.96,109900.0,14.97,14.97,14.95,14.96,109900.0
2007-03-19 13:15:00,14.96,14.97,14.95,14.97,41800.0,14.96,14.97,14.95,14.97,41800.0
2007-03-19 13:20:00,14.97,14.97,14.96,14.96,55300.0,14.97,14.97,14.96,14.96,55300.0
2007-03-19 13:25:00,14.96,14.98,14.96,14.97,81500.0,14.96,14.98,14.96,14.97,81500.0
2007-03-19 13:30:00,14.98,15.0,14.97,14.99,81900.0,14.98,15.0,14.97,14.99,81900.0
2007-03-19 13:35:00,14.99,14.99,14.98,14.99,28900.0,14.99,14.99,14.98,14.99,28900.0
2007-03-19 13:40:00,14.99,15.02,14.96,14.97,184000.0,14.99,15.02,14.96,14.97,184000.0
2007-03-19 13:45:00,14.96,15.0,14.96,14.99,145200.0,14.96,15.0,14.96,14.99,145200.0
2007-03-19 13:50:00,14.99,14.99,14.94,14.97,303600.0,14.99,14.99,14.94,14.97,303600.0
2007-03-19 13:55:00,14.97,15.0,14.97,15.0,36000.0,14.97,15.0,14.97,15.0,36000.0
2007-03-19 14:00:00,15.0,15.01,14.98,15.0,35200.0,15.0,15.01,14.98,15.0,35200.0
2007-03-19 14:05:00,15.0,15.0,14.99,15.0,21800.0,15.0,15.0,14.99,15.0,21800.0
2007-03-19 14:10:00,15.0,15.02,14.99,15.01,76500.0,15.0,15.02,14.99,15.01,76500.0
2007-03-19 14:15:00,15.01,15.02,15.01,15.01,32000.0,15.01,15.02,15.01,15.01,32000.0
2007-03-19 14:20:00,15.02,15.02,14.99,14.99,101700.0,15.02,15.02,14.99,14.99,101700.0
2007-03-19 14:25:00,15.0,15.02,14.99,15.02,61600.0,15.0,15.02,14.99,15.02,61600.0
2007-03-19 14:30:00,15.01,15.02,15.0,15.01,175000.0,15.01,15.02,15.0,15.01,175000.0
2007-03-19 14:35:00,15.02,15.05,15.01,15.05,148800.0,15.02,15.05,15.01,15.05,148800.0
2007-03-19 14:40:00,15.05,15.08,15.04,15.07,154000.0,15.05,15.08,15.04,15.07,154000.0
2007-03-19 14:45:00,15.08,15.09,15.07,15.09,133200.0,15.08,15.09,15.07,15.09,133200.0
2007-03-19 14:50:00,15.09,15.11,15.08,15.09,88100.0,15.09,15.11,15.08,15.09,88100.0
2007-03-19 14:55:00,15.09,15.1,15.09,15.09,45300.0,15.09,15.1,15.09,15.09,45300.0
2007-03-19 15:00:00,15.09,15.1,15.09,15.1,45300.0,15.09,15.1,15.09,15.1,45300.0
2007-03-19 15:05:00,15.09,15.1,15.08,15.08,232500.0,15.09,15.1,15.08,15.08,232500.0
2007-03-19 15:10:00,15.08,15.09,15.06,15.07,110500.0,15.08,15.09,15.06,15.07,110500.0
2007-03-19 15:15:00,15.06,15.07,15.04,15.06,100300.0,15.06,15.07,15.04,15.06,100300.0
2007-03-19 15:20:00,15.06,15.06,15.05,15.05,47300.0,15.06,15.06,15.05,15.05,47300.0
2007-03-19 15:25:00,15.05,15.07,15.05,15.07,98600.0,15.05,15.07,15.05,15.07,98600.0
2007-03-19 15:30:00,15.06,15.07,15.06,15.07,85800.0,15.06,15.07,15.06,15.07,85800.0
2007-03-19 15:35:00,15.07,15.07,15.06,15.06,96100.0,15.07,15.07,15.06,15.06,96100.0
2007-03-19 15:40:00,15.06,15.07,15.05,15.07,158700.0,15.06,15.07,15.05,15.07,158700.0
2007-03-19 15:45:00,15.06,15.07,15.05,15.05,247900.0,15.06,15.07,15.05,15.05,247900.0
2007-03-19 15:50:00,15.06,15.06,15.05,15.05,135400.0,15.06,15.06,15.05,15.05,135400.0
2007-03-19 15:55:00,15.05,15.06,15.03,15.06,208200.0,15.05,15.06,15.03,15.06,208200.0
2007-03-20 09:30:00,15.0,15.0,14.96,14.99,114400.0,15.0,15.0,14.96,14.99,114400.0
2007-03-20 09:35:00,14.99,15.05,14.98,15.02,82200.0,14.99,15.05,14.98,15.02,82200.0
2007-03-20 09:40:00,15.03,15.03,15.0,15.02,47700.0,15.03,15.03,15.0,15.02,47700.0
2007-03-20 09:45:00,15.02,15.11,15.01,15.05,159500.0,15.02,15.11,15.01,15.05,159500.0
2007-03-20 09:50:00,15.06,15.07,15.03,15.05,86400.0,15.06,15.07,15.03,15.05,86400.0
2007-03-20 09:55:00,15.06,15.08,15.03,15.06,84500.0,15.06,15.08,15.03,15.06,84500.0
2007-03-20 10:00:00,15.06,15.07,15.04,15.07,67600.0,15.06,15.07,15.04,15.07,67600.0
2007-03-20 10:05:00,15.07,15.11,15.06,15.1,149900.0,15.07,15.11,15.06,15.1,149900.0
2007-03-20 10:10:00,15.1,15.15,15.1,15.15,160900.0,15.1,15.15,15.1,15.15,160900.0
2007-03-20 10:15:00,15.15,15.15,15.11,15.11,61700.0,15.15,15.15,15.11,15.11,61700.0
2007-03-20 10:20:00,15.11,15.13,15.11,15.13,36100.0,15.11,15.13,15.11,15.13,36100.0
2007-03-20 10:25:00,15.12,15.17,15.12,15.15,191200.0,15.12,15.17,15.12,15.15,191200.0
2007-03-20 10:30:00,15.15,15.16,15.13,15.14,96500.0,15.15,15.16,15.13,15.14,96500.0
2007-03-20 10:35:00,15.13,15.14,15.12,15.13,68600.0,15.13,15.14,15.12,15.13,68600.0
2007-03-20 10:40:00,15.13,15.15,15.12,15.14,73400.0,15.13,15.15,15.12,15.14,73400.0
2007-03-20 10:45:00,15.14,15.15,15.13,15.14,39400.0,15.14,15.15,15.13,15.14,39400.0
2007-03-20 10:50:00,15.14,15.14,15.12,15.13,54900.0,15.14,15.14,15.12,15.13,54900.0
2007-03-20 10:55:00,15.13,15.13,15.11,15.12,37700.0,15.13,15.13,15.11,15.12,37700.0
2007-03-20 11:00:00,15.11,15.12,15.11,15.11,60300.0,15.11,15.12,15.11,15.11,60300.0
2007-03-20 11:05:00,15.11,15.12,15.11,15.11,49000.0,15.11,15.12,15.11,15.11,49000.0
2007-03-20 11:10:00,15.11,15.14,15.11,15.14,74900.0,15.11,15.14,15.11,15.14,74900.0
2007-03-20 11:15:00,15.13,15.14,15.12,15.12,57000.0,15.13,15.14,15.12,15.12,57000.0
2007-03-20 11:20:00,15.12,15.13,15.12,15.13,14500.0,15.12,15.13,15.12,15.13,14500.0
2007-03-20 11:25:00,15.12,15.12,15.11,15.12,49400.0,15.12,15.12,15.11,15.12,49400.0
2007-03-20 11:30:00,15.12,15.12,15.11,15.12,21200.0,15.12,15.12,15.11,15.12,21200.0
2007-03-20 11:35:00,15.11,15.12,15.08,15.09,102700.0,15.11,15.12,15.08,15.09,102700.0
2007-03-20 11:40:00,15.09,15.09,15.08,15.09,21500.0,15.09,15.09,15.08,15.09,21500.0
2007-03-20 11:45:00,15.08,15.09,15.01,15.01,135600.0,15.08,15.09,15.01,15.01,135600.0
2007-03-20 11:50:00,15.02,15.02,14.98,14.99,164700.0,15.02,15.02,14.98,14.99,164700.0
2007-03-20 11:55:00,15.0,15.0,14.98,14.99,29200.0,15.0,15.0,14.98,14.99,29200.0
2007-03-20 12:00:00,14.99,14.99,14.98,14.99,38600.0,14.99,14.99,14.98,14.99,38600.0
2007-03-20 12:05:00,14.99,14.99,14.95,14.95,82900.0,14.99,14.99,14.95,14.95,82900.0
2007-03-20 12:10:00,14.95,14.99,14.94,14.99,73900.0,14.95,14.99,14.94,14.99,73900.0
2007-03-20 12:15:00,14.99,14.99,14.98,14.99,6800.0,14.99,14.99,14.98,14.99,6800.0
2007-03-20 12:20:00,14.99,15.02,14.98,15.02,75800.0,14.99,15.02,14.98,15.02,75800.0
2007-03-20 12:25:00,15.02,15.03,15.01,15.02,34300.0,15.02,15.03,15.01,15.02,34300.0
2007-03-20 12:30:00,15.02,15.07,15.02,15.07,76400.0,15.02,15.07,15.02,15.07,76400.0
2007-03-20 12:35:00,15.07,15.07,15.06,15.06,33600.0,15.07,15.07,15.06,15.06,33600.0
2007-03-20 12:40:00,15.06,15.06,15.04,15.05,56300.0,15.06,15.06,15.04,15.05,56300.0
2007-03-20 12:45:00,15.05,15.05,15.02,15.02,45000.0,15.05,15.05,15.02,15.02,45000.0
2007-03-20 12:50:00,15.02,15.03,15.02,15.02,23000.0,15.02,15.03,15.02,15.02,23000.0
2007-03-20 12:55:00,15.02,15.05,15.02,15.04,35200.0,15.02,15.05,15.02,15.04,35200.0
2007-03-20 13:00:00,15.04,15.06,15.04,15.06,60400.0,15.04,15.06,15.04,15.06,60400.0
2007-03-20 13:05:00,15.06,15.08,15.05,15.07,38400.0,15.06,15.08,15.05,15.07,38400.0
2007-03-20 13:10:00,15.07,15.1,15.06,15.09,94200.0,15.07,15.1,15.06,15.09,94200.0
2007-03-20 13:15:00,15.1,15.11,15.09,15.1,113000.0,15.1,15.11,15.09,15.1,113000.0
2007-03-20 13:20:00,15.1,15.11,15.08,15.08,52800.0,15.1,15.11,15.08,15.08,52800.0
2007-03-20 13:25:00,15.08,15.09,15.08,15.08,20800.0,15.08,15.09,15.08,15.08,20800.0
2007-03-20 13:30:00,15.09,15.12,15.09,15.11,89700.0,15.09,15.12,15.09,15.11,89700.0
2007-03-20 13:35:00,15.1,15.12,15.1,15.12,67100.0,15.1,15.12,15.1,15.12,67100.0
2007-03-20 13:40:00,15.12,15.15,15.11,15.14,48100.0,15.12,15.15,15.11,15.14,48100.0
2007-03-20 13:45:00,15.14,15.17,15.13,15.14,174000.0,15.14,15.17,15.13,15.14,174000.0
2007-03-20 13:50:00,15.14,15.16,15.13,15.15,207300.0,15.14,15.16,15.13,15.15,207300.0
2007-03-20 13:55:00,15.15,15.15,15.11,15.12,33900.0,15.15,15.15,15.11,15.12,33900.0
2007-03-20 14:00:00,15.12,15.12,15.09,15.1,90800.0,15.12,15.12,15.09,15.1,90800.0
2007-03-20 14:05:00,15.1,15.11,15.1,15.1,45900.0,15.1,15.11,15.1,15.1,45900.0
2007-03-20 14:10:00,15.11,15.13,15.1,15.11,47100.0,15.11,15.13,15.1,15.11,47100.0
2007-03-20 14:15:00,15.11,15.12,15.1,15.12,29900.0,15.11,15.12,15.1,15.12,29900.0
2007-03-20 14:20:00,15.12,15.12,15.1,15.12,47200.0,15.12,15.12,15.1,15.12,47200.0
2007-03-20 14:25:00,15.11,15.11,15.1,15.1,35000.0,15.11,15.11,15.1,15.1,35000.0
2007-03-20 14:30:00,15.1,15.11,15.1,15.1,25100.0,15.1,15.11,15.1,15.1,25100.0
2007-03-20 14:35:00,15.1,15.13,15.1,15.13,30100.0,15.1,15.13,15.1,15.13,30100.0
2007-03-20 14:40:00,15.12,15.12,15.1,15.11,49100.0,15.12,15.12,15.1,15.11,49100.0
2007-03-20 14:45:00,15.1,15.12,15.1,15.11,22500.0,15.1,15.12,15.1,15.11,22500.0
2007-03-20 14:50:00,15.12,15.13,15.11,15.12,40700.0,15.12,15.13,15.11,15.12,40700.0
2007-03-20 14:55:00,15.11,15.12,15.09,15.1,49200.0,15.11,15.12,15.09,15.1,49200.0
2007-03-20 15:00:00,15.1,15.13,15.1,15.12,61800.0,15.1,15.13,15.1,15.12,61800.0
2007-03-20 15:05:00,15.13,15.14,15.12,15.13,27300.0,15.13,15.14,15.12,15.13,27300.0
2007-03-20 15:10:00,15.13,15.13,15.11,15.11,33400.0,15.13,15.13,15.11,15.11,33400.0
2007-03-20 15:15:00,15.12,15.12,15.09,15.1,34300.0,15.12,15.12,15.09,15.1,34300.0
2007-03-20 15:20:00,15.1,15.12,15.1,15.11,35800.0,15.1,15.12,15.1,15.11,35800.0
2007-03-20 15:25:00,15.11,15.14,15.11,15.14,58600.0,15.11,15.14,15.11,15.14,58600.0
2007-03-20 15:30:00,15.13,15.15,15.12,15.15,102900.0,15.13,15.15,15.12,15.15,102900.0
2007-03-20 15:35:00,15.15,15.16,15.12,15.12,130000.0,15.15,15.16,15.12,15.12,130000.0
2007-03-20 15:40:00,15.12,15.14,15.1,15.13,65900.0,15.12,15.14,15.1,15.13,65900.0
2007-03-20 15:45:00,15.12,15.13,15.11,15.13,46700.0,15.12,15.13,15.11,15.13,46700.0
2007-03-20 15:50:00,15.12,15.13,15.09,15.09,117100.0,15.12,15.13,15.09,15.09,117100.0
2007-03-20 15:55:00,15.09,15.13,15.09,15.11,181700.0,15.09,15.13,15.09,15.11,181700.0
2007-03-21 09:30:00,15.11,15.15,15.05,15.05,96700.0,15.11,15.15,15.05,15.05,96700.0
2007-03-21 09:35:00,15.05,15.1,15.03,15.04,97300.0,15.05,15.1,15.03,15.04,97300.0
2007-03-21 09:40:00,15.05,15.08,15.02,15.05,156800.0,15.05,15.08,15.02,15.05,156800.0
2007-03-21 09:45:00,15.05,15.07,15.04,15.06,104600.0,15.05,15.07,15.04,15.06,104600.0
2007-03-21 09:50:00,15.07,15.07,15.04,15.07,75600.0,15.07,15.07,15.04,15.07,75600.0
2007-03-21 09:55:00,15.07,15.07,15.04,15.06,205900.0,15.07,15.07,15.04,15.06,205900.0
2007-03-21 10:00:00,15.05,15.08,15.05,15.08,63400.0,15.05,15.08,15.05,15.08,63400.0
2007-03-21 10:05:00,15.08,15.08,15.07,15.08,81600.0,15.08,15.08,15.07,15.08,81600.0
2007-03-21 10:10:00,15.07,15.08,15.06,15.08,73200.0,15.07,15.08,15.06,15.08,73200.0
2007-03-21 10:15:00,15.07,15.08,15.04,15.04,118000.0,15.07,15.08,15.04,15.04,118000.0
2007-03-21 10:20:00,15.05,15.06,15.04,15.05,85600.0,15.05,15.06,15.04,15.05,85600.0
2007-03-21 10:25:00,15.05,15.06,15.04,15.04,68000.0,15.05,15.06,15.04,15.04,68000.0
2007-03-21 10:30:00,15.04,15.05,15.02,15.03,222700.0,15.04,15.05,15.02,15.03,222700.0
2007-03-21 10:35:00,15.03,15.05,15.02,15.05,184300.0,15.03,15.05,15.02,15.05,184300.0
2007-03-21 10:40:00,15.04,15.05,15.04,15.05,22700.0,15.04,15.05,15.04,15.05,22700.0
2007-03-21 10:45:00,15.04,15.05,15.04,15.04,104700.0,15.04,15.05,15.04,15.04,104700.0
2007-03-21 10:50:00,15.05,15.06,15.04,15.06,104500.0,15.05,15.06,15.04,15.06,104500.0
2007-03-21 10:55:00,15.05,15.07,15.05,15.07,60900.0,15.05,15.07,15.05,15.07,60900.0
2007-03-21 11:00:00,15.07,15.07,15.06,15.07,57600.0,15.07,15.07,15.06,15.07,57600.0
2007-03-21 11:05:00,15.07,15.08,15.06,15.07,87000.0,15.07,15.08,15.06,15.07,87000.0
2007-03-21 11:10:00,15.06,15.07,15.06,15.06,44400.0,15.06,15.07,15.06,15.06,44400.0
2007-03-21 11:15:00,15.06,15.07,15.05,15.05,34100.0,15.06,15.07,15.05,15.05,34100.0
2007-03-21 11:20:00,15.05,15.06,15.05,15.05,28600.0,15.05,15.06,15.05,15.05,28600.0
2007-03-21 11:25:00,15.06,15.07,15.05,15.06,67000.0,15.06,15.07,15.05,15.06,67000.0
2007-03-21 11:30:00,15.07,15.08,15.06,15.07,83900.0,15.07,15.08,15.06,15.07,83900.0
2007-03-21 11:35:00,15.07,15.08,15.07,15.08,37400.0,15.07,15.08,15.07,15.08,37400.0
2007-03-21 11:40:00,15.07,15.09,15.07,15.09,116900.0,15.07,15.09,15.07,15.09,116900.0
2007-03-21 11:45:00,15.09,15.1,15.08,15.09,102300.0,15.09,15.1,15.08,15.09,102300.0
2007-03-21 11:50:00,15.09,15.1,15.08,15.09,40900.0,15.09,15.1,15.08,15.09,40900.0
2007-03-21 11:55:00,15.08,15.09,15.08,15.08,51200.0,15.08,15.09,15.08,15.08,51200.0
2007-03-21 12:00:00,15.08,15.09,15.06,15.07,95600.0,15.08,15.09,15.06,15.07,95600.0
2007-03-21 12:05:00,15.07,15.07,15.05,15.05,64400.0,15.07,15.07,15.05,15.05,64400.0
2007-03-21 12:10:00,15.05,15.06,15.04,15.04,49500.0,15.05,15.06,15.04,15.04,49500.0
2007-03-21 12:15:00,15.05,15.06,15.02,15.06,141900.0,15.05,15.06,15.02,15.06,141900.0
2007-03-21 12:20:00,15.05,15.06,15.04,15.05,61900.0,15.05,15.06,15.04,15.05,61900.0
2007-03-21 12:25:00,15.04,15.05,15.04,15.04,20400.0,15.04,15.05,15.04,15.04,20400.0
2007-03-21 12:30:00,15.05,15.05,15.04,15.05,13900.0,15.05,15.05,15.04,15.05,13900.0
2007-03-21 12:35:00,15.05,15.05,15.03,15.03,79200.0,15.05,15.05,15.03,15.03,79200.0
2007-03-21 12:40:00,15.03,15.04,15.03,15.03,17800.0,15.03,15.04,15.03,15.03,17800.0
2007-03-21 12:45:00,15.03,15.04,15.03,15.03,40600.0,15.03,15.04,15.03,15.03,40600.0
2007-03-21 12:50:00,15.03,15.04,15.02,15.03,46600.0,15.03,15.04,15.02,15.03,46600.0
2007-03-21 12:55:00,15.03,15.04,15.02,15.03,64200.0,15.03,15.04,15.02,15.03,64200.0
2007-03-21 13:00:00,15.03,15.04,15.02,15.02,35600.0,15.03,15.04,15.02,15.02,35600.0
2007-03-21 13:05:00,15.03,15.04,15.02,15.04,69800.0,15.03,15.04,15.02,15.04,69800.0
2007-03-21 13:10:00,15.04,15.05,15.04,15.04,35200.0,15.04,15.05,15.04,15.04,35200.0
2007-03-21 13:15:00,15.04,15.05,15.04,15.05,29600.0,15.04,15.05,15.04,15.05,29600.0
2007-03-21 13:20:00,15.05,15.05,15.04,15.05,12000.0,15.05,15.05,15.04,15.05,12000.0
2007-03-21 13:25:00,15.05,15.06,15.04,15.06,65100.0,15.05,15.06,15.04,15.06,65100.0
2007-03-21 13:30:00,15.06,15.07,15.05,15.06,25200.0,15.06,15.07,15.05,15.06,25200.0
2007-03-21 13:35:00,15.07,15.07,15.05,15.05,23300.0,15.07,15.07,15.05,15.05,23300.0
2007-03-21 13:40:00,15.06,15.09,15.06,15.08,118100.0,15.06,15.09,15.06,15.08,118100.0
2007-03-21 13:45:00,15.07,15.09,15.07,15.09,31000.0,15.07,15.09,15.07,15.09,31000.0
2007-03-21 13:50:00,15.09,15.09,15.07,15.09,115400.0,15.09,15.09,15.07,15.09,115400.0
2007-03-21 13:55:00,15.08,15.12,15.08,15.12,78900.0,15.08,15.12,15.08,15.12,78900.0
2007-03-21 14:00:00,15.11,15.13,15.1,15.11,89900.0,15.11,15.13,15.1,15.11,89900.0
2007-03-21 14:05:00,15.1,15.12,15.1,15.12,51100.0,15.1,15.12,15.1,15.12,51100.0
2007-03-21 14:10:00,15.12,15.17,15.11,15.16,128100.0,15.12,15.17,15.11,15.16,128100.0
2007-03-21 14:15:00,15.15,15.24,15.14,15.2,411400.0,15.15,15.24,15.14,15.2,411400.0
2007-03-21 14:20:00,15.21,15.29,15.2,15.27,154300.0,15.21,15.29,15.2,15.27,154300.0
2007-03-21 14:25:00,15.27,15.3,15.27,15.28,142100.0,15.27,15.3,15.27,15.28,142100.0
2007-03-21 14:30:00,15.29,15.29,15.27,15.28,97100.0,15.29,15.29,15.27,15.28,97100.0
2007-03-21 14:35:00,15.28,15.29,15.27,15.29,74000.0,15.28,15.29,15.27,15.29,74000.0
2007-03-21 14:40:00,15.29,15.33,15.28,15.31,109900.0,15.29,15.33,15.28,15.31,109900.0
2007-03-21 14:45:00,15.33,15.35,15.29,15.32,149100.0,15.33,15.35,15.29,15.32,149100.0
2007-03-21 14:50:00,15.32,15.35,15.3,15.34,106500.0,15.32,15.35,15.3,15.34,106500.0
2007-03-21 14:55:00,15.35,15.43,15.34,15.42,214900.0,15.35,15.43,15.34,15.42,214900.0
2007-03-21 15:00:00,15.43,15.47,15.41,15.41,188300.0,15.43,15.47,15.41,15.41,188300.0
2007-03-21 15:05:00,15.41,15.44,15.39,15.41,238900.0,15.41,15.44,15.39,15.41,238900.0
2007-03-21 15:10:00,15.4,15.43,15.39,15.4,426100.0,15.4,15.43,15.39,15.4,426100.0
2007-03-21 15:15:00,15.4,15.42,15.37,15.38,191900.0,15.4,15.42,15.37,15.38,191900.0
2007-03-21 15:20:00,15.38,15.44,15.38,15.41,413900.0,15.38,15.44,15.38,15.41,413900.0
2007-03-21 15:25:00,15.41,15.42,15.39,15.4,308200.0,15.41,15.42,15.39,15.4,308200.0
2007-03-21 15:30:00,15.4,15.4,15.34,15.38,418900.0,15.4,15.4,15.34,15.38,418900.0
2007-03-21 15:35:00,15.38,15.38,15.33,15.36,202300.0,15.38,15.38,15.33,15.36,202300.0
2007-03-21 15:40:00,15.36,15.38,15.35,15.35,157000.0,15.36,15.38,15.35,15.35,157000.0
2007-03-21 15:45:00,15.35,15.38,15.35,15.37,242600.0,15.35,15.38,15.35,15.37,242600.0
2007-03-21 15:50:00,15.37,15.4,15.37,15.4,313400.0,15.37,15.4,15.37,15.4,313400.0
2007-03-21 15:55:00,15.39,15.43,15.38,15.39,310500.0,15.39,15.43,15.38,15.39,310500.0
2007-03-22 09:30:00,15.4,15.5,15.39,15.48,239500.0,15.4,15.5,15.39,15.48,239500.0
2007-03-22 09:35:00,15.48,15.7,15.45,15.68,468700.0,15.48,15.7,15.45,15.68,468700.0
2007-03-22 09:40:00,15.68,15.68,15.61,15.64,217000.0,15.68,15.68,15.61,15.64,217000.0
2007-03-22 09:45:00,15.64,15.65,15.54,15.55,112800.0,15.64,15.65,15.54,15.55,112800.0
2007-03-22 09:50:00,15.55,15.65,15.54,15.65,156900.0,15.55,15.65,15.54,15.65,156900.0
2007-03-22 09:55:00,15.64,15.64,15.61,15.63,167100.0,15.64,15.64,15.61,15.63,167100.0
2007-03-22 10:00:00,15.63,15.63,15.6,15.6,162400.0,15.63,15.63,15.6,15.6,162400.0
2007-03-22 10:05:00,15.6,15.62,15.59,15.62,200400.0,15.6,15.62,15.59,15.62,200400.0
2007-03-22 10:10:00,15.62,15.65,15.61,15.62,285300.0,15.62,15.65,15.61,15.62,285300.0
2007-03-22 10:15:00,15.62,15.64,15.57,15.57,164000.0,15.62,15.64,15.57,15.57,164000.0
2007-03-22 10:20:00,15.57,15.57,15.53,15.54,379200.0,15.57,15.57,15.53,15.54,379200.0
2007-03-22 10:25:00,15.54,15.57,15.53,15.56,269900.0,15.54,15.57,15.53,15.56,269900.0
2007-03-22 10:30:00,15.55,15.57,15.54,15.54,179800.0,15.55,15.57,15.54,15.54,179800.0
2007-03-22 10:35:00,15.54,15.56,15.53,15.55,122700.0,15.54,15.56,15.53,15.55,122700.0
2007-03-22 10:40:00,15.52,15.55,15.52,15.55,87000.0,15.52,15.55,15.52,15.55,87000.0
2007-03-22 10:45:00,15.55,15.55,15.5,15.52,286900.0,15.55,15.55,15.5,15.52,286900.0
2007-03-22 10:50:00,15.52,15.52,15.47,15.48,79700.0,15.52,15.52,15.47,15.48,79700.0
2007-03-22 10:55:00,15.47,15.5,15.46,15.49,97200.0,15.47,15.5,15.46,15.49,97200.0
2007-03-22 11:00:00,15.49,15.51,15.48,15.51,98600.0,15.49,15.51,15.48,15.51,98600.0
2007-03-22 11:05:00,15.5,15.51,15.48,15.5,103200.0,15.5,15.51,15.48,15.5,103200.0
2007-03-22 11:10:00,15.51,15.51,15.49,15.49,70000.0,15.51,15.51,15.49,15.49,70000.0
2007-03-22 11:15:00,15.49,15.51,15.49,15.5,81400.0,15.49,15.51,15.49,15.5,81400.0
2007-03-22 11:20:00,15.51,15.51,15.5,15.5,83200.0,15.51,15.51,15.5,15.5,83200.0
2007-03-22 11:25:00,15.51,15.51,15.48,15.48,103100.0,15.51,15.51,15.48,15.48,103100.0
2007-03-22 11:30:00,15.48,15.5,15.47,15.5,126800.0,15.48,15.5,15.47,15.5,126800.0
2007-03-22 11:35:00,15.49,15.5,15.49,15.49,52200.0,15.49,15.5,15.49,15.49,52200.0
2007-03-22 11:40:00,15.5,15.5,15.49,15.5,57800.0,15.5,15.5,15.49,15.5,57800.0
2007-03-22 11:45:00,15.5,15.5,15.49,15.5,57500.0,15.5,15.5,15.49,15.5,57500.0
2007-03-22 11:50:00,15.49,15.51,15.49,15.5,77500.0,15.49,15.51,15.49,15.5,77500.0
2007-03-22 11:55:00,15.51,15.51,15.5,15.5,65200.0,15.51,15.51,15.5,15.5,65200.0
2007-03-22 12:00:00,15.51,15.53,15.51,15.52,167100.0,15.51,15.53,15.51,15.52,167100.0
2007-03-22 12:05:00,15.52,15.54,15.52,15.54,69100.0,15.52,15.54,15.52,15.54,69100.0
2007-03-22 12:10:00,15.53,15.54,15.53,15.54,26800.0,15.53,15.54,15.53,15.54,26800.0
2007-03-22 12:15:00,15.54,15.54,15.52,15.52,63900.0,15.54,15.54,15.52,15.52,63900.0
2007-03-22 12:20:00,15.53,15.53,15.51,15.52,131300.0,15.53,15.53,15.51,15.52,131300.0
2007-03-22 12:25:00,15.52,15.53,15.52,15.53,49600.0,15.52,15.53,15.52,15.53,49600.0
2007-03-22 12:30:00,15.53,15.54,15.51,15.51,105000.0,15.53,15.54,15.51,15.51,105000.0
2007-03-22 12:35:00,15.51,15.51,15.49,15.5,182200.0,15.51,15.51,15.49,15.5,182200.0
2007-03-22 12:40:00,15.5,15.51,15.47,15.48,100600.0,15.5,15.51,15.47,15.48,100600.0
2007-03-22 12:45:00,15.49,15.49,15.47,15.49,56300.0,15.49,15.49,15.47,15.49,56300.0
2007-03-22 12:50:00,15.48,15.49,15.48,15.48,19500.0,15.48,15.49,15.48,15.48,19500.0
2007-03-22 12:55:00,15.49,15.49,15.48,15.48,29200.0,15.49,15.49,15.48,15.48,29200.0
2007-03-22 13:00:00,15.48,15.49,15.48,15.48,34100.0,15.48,15.49,15.48,15.48,34100.0
2007-03-22 13:05:00,15.48,15.49,15.47,15.47,42000.0,15.48,15.49,15.47,15.47,42000.0
2007-03-22 13:10:00,15.47,15.47,15.45,15.45,28700.0,15.47,15.47,15.45,15.45,28700.0
2007-03-22 13:15:00,15.46,15.49,15.45,15.46,44000.0,15.46,15.49,15.45,15.46,44000.0
2007-03-22 13:20:00,15.45,15.46,15.45,15.45,42500.0,15.45,15.46,15.45,15.45,42500.0
2007-03-22 13:25:00,15.45,15.46,15.45,15.45,9500.0,15.45,15.46,15.45,15.45,9500.0
2007-03-22 13:30:00,15.46,15.49,15.45,15.48,118600.0,15.46,15.49,15.45,15.48,118600.0
2007-03-22 13:35:00,15.49,15.49,15.47,15.47,73500.0,15.49,15.49,15.47,15.47,73500.0
2007-03-22 13:40:00,15.48,15.49,15.47,15.48,36700.0,15.48,15.49,15.47,15.48,36700.0
2007-03-22 13:45:00,15.49,15.5,15.48,15.5,50000.0,15.49,15.5,15.48,15.5,50000.0
2007-03-22 13:50:00,15.5,15.5,15.49,15.49,30400.0,15.5,15.5,15.49,15.49,30400.0
2007-03-22 13:55:00,15.5,15.5,15.49,15.5,40400.0,15.5,15.5,15.49,15.5,40400.0
2007-03-22 14:00:00,15.5,15.54,15.49,15.54,136200.0,15.5,15.54,15.49,15.54,136200.0
2007-03-22 14:05:00,15.54,15.55,15.53,15.53,93100.0,15.54,15.55,15.53,15.53,93100.0
2007-03-22 14:10:00,15.53,15.53,15.51,15.51,59300.0,15.53,15.53,15.51,15.51,59300.0
2007-03-22 14:15:00,15.52,15.52,15.48,15.48,55300.0,15.52,15.52,15.48,15.48,55300.0
2007-03-22 14:20:00,15.48,15.48,15.47,15.47,41800.0,15.48,15.48,15.47,15.47,41800.0
2007-03-22 14:25:00,15.48,15.5,15.47,15.5,100000.0,15.48,15.5,15.47,15.5,100000.0
2007-03-22 14:30:00,15.5,15.5,15.49,15.5,30000.0,15.5,15.5,15.49,15.5,30000.0
2007-03-22 14:35:00,15.49,15.51,15.47,15.51,104900.0,15.49,15.51,15.47,15.51,104900.0
2007-03-22 14:40:00,15.51,15.51,15.5,15.51,49800.0,15.51,15.51,15.5,15.51,49800.0
2007-03-22 14:45:00,15.51,15.52,15.5,15.52,63400.0,15.51,15.52,15.5,15.52,63400.0
2007-03-22 14:50:00,15.52,15.52,15.5,15.5,45700.0,15.52,15.52,15.5,15.5,45700.0
2007-03-22 14:55:00,15.5,15.51,15.5,15.51,47400.0,15.5,15.51,15.5,15.51,47400.0
2007-03-22 15:00:00,15.5,15.51,15.49,15.49,114300.0,15.5,15.51,15.49,15.49,114300.0
2007-03-22 15:05:00,15.5,15.52,15.49,15.51,133100.0,15.5,15.52,15.49,15.51,133100.0
2007-03-22 15:10:00,15.51,15.56,15.5,15.56,412200.0,15.51,15.56,15.5,15.56,412200.0
2007-03-22 15:15:00,15.56,15.58,15.54,15.54,177200.0,15.56,15.58,15.54,15.54,177200.0
2007-03-22 15:20:00,15.55,15.6,15.55,15.59,275700.0,15.55,15.6,15.55,15.59,275700.0
2007-03-22 15:25:00,15.58,15.59,15.55,15.57,139400.0,15.58,15.59,15.55,15.57,139400.0
2007-03-22 15:30:00,15.57,15.6,15.55,15.6,244400.0,15.57,15.6,15.55,15.6,244400.0
2007-03-22 15:35:00,15.6,15.6,15.58,15.6,213200.0,15.6,15.6,15.58,15.6,213200.0
2007-03-22 15:40:00,15.59,15.63,15.59,15.59,342600.0,15.59,15.63,15.59,15.59,342600.0
2007-03-22 15:45:00,15.59,15.61,15.59,15.6,168400.0,15.59,15.61,15.59,15.6,168400.0
2007-03-22 15:50:00,15.6,15.61,15.56,15.58,351900.0,15.6,15.61,15.56,15.58,351900.0
2007-03-22 15:55:00,15.59,15.61,15.58,15.6,320900.0,15.59,15.61,15.58,15.6,320900.0
2007-03-23 09:30:00,15.55,15.61,15.5,15.57,214600.0,15.55,15.61,15.5,15.57,214600.0
2007-03-23 09:35:00,15.57,15.6,15.54,15.58,133600.0,15.57,15.6,15.54,15.58,133600.0
2007-03-23 09:40:00,15.59,15.65,15.56,15.56,120400.0,15.59,15.65,15.56,15.56,120400.0
2007-03-23 09:45:00,15.56,15.56,15.48,15.53,117200.0,15.56,15.56,15.48,15.53,117200.0
2007-03-23 09:50:00,15.52,15.54,15.51,15.51,43000.0,15.52,15.54,15.51,15.51,43000.0
2007-03-23 09:55:00,15.51,15.58,15.5,15.53,340100.0,15.51,15.58,15.5,15.53,340100.0
2007-03-23 10:00:00,15.53,15.59,15.53,15.56,158600.0,15.53,15.59,15.53,15.56,158600.0
2007-03-23 10:05:00,15.56,15.57,15.49,15.49,90200.0,15.56,15.57,15.49,15.49,90200.0
2007-03-23 10:10:00,15.49,15.52,15.47,15.48,146600.0,15.49,15.52,15.47,15.48,146600.0
2007-03-23 10:15:00,15.47,15.48,15.42,15.44,284800.0,15.47,15.48,15.42,15.44,284800.0
2007-03-23 10:20:00,15.44,15.45,15.39,15.4,206600.0,15.44,15.45,15.39,15.4,206600.0
2007-03-23 10:25:00,15.4,15.4,15.34,15.38,351400.0,15.4,15.4,15.34,15.38,351400.0
2007-03-23 10:30:00,15.39,15.39,15.34,15.36,314800.0,15.39,15.39,15.34,15.36,314800.0
2007-03-23 10:35:00,15.37,15.39,15.36,15.37,59100.0,15.37,15.39,15.36,15.37,59100.0
2007-03-23 10:40:00,15.37,15.37,15.25,15.26,259500.0,15.37,15.37,15.25,15.26,259500.0
2007-03-23 10:45:00,15.25,15.29,15.24,15.29,176700.0,15.25,15.29,15.24,15.29,176700.0
2007-03-23 10:50:00,15.28,15.32,15.28,15.32,144600.0,15.28,15.32,15.28,15.32,144600.0
2007-03-23 10:55:00,15.32,15.32,15.28,15.29,132200.0,15.32,15.32,15.28,15.29,132200.0
2007-03-23 11:00:00,15.29,15.31,15.29,15.31,59500.0,15.29,15.31,15.29,15.31,59500.0
2007-03-23 11:05:00,15.3,15.32,15.29,15.3,78100.0,15.3,15.32,15.29,15.3,78100.0
2007-03-23 11:10:00,15.3,15.31,15.29,15.29,29500.0,15.3,15.31,15.29,15.29,29500.0
2007-03-23 11:15:00,15.29,15.3,15.25,15.25,152700.0,15.29,15.3,15.25,15.25,152700.0
2007-03-23 11:20:00,15.25,15.26,14.89,15.09,1083700.0,15.25,15.26,14.89,15.09,1083700.0
2007-03-23 11:25:00,15.1,15.2,15.07,15.2,176300.0,15.1,15.2,15.07,15.2,176300.0
2007-03-23 11:30:00,15.2,15.21,15.17,15.19,100000.0,15.2,15.21,15.17,15.19,100000.0
2007-03-23 11:35:00,15.19,15.19,15.13,15.14,205700.0,15.19,15.19,15.13,15.14,205700.0
2007-03-23 11:40:00,15.14,15.16,15.04,15.05,252700.0,15.14,15.16,15.04,15.05,252700.0
2007-03-23 11:45:00,15.04,15.09,15.01,15.06,248500.0,15.04,15.09,15.01,15.06,248500.0
2007-03-23 11:50:00,15.06,15.07,15.03,15.05,142600.0,15.06,15.07,15.03,15.05,142600.0
2007-03-23 11:55:00,15.04,15.06,15.01,15.03,214500.0,15.04,15.06,15.01,15.03,214500.0
2007-03-23 12:00:00,15.02,15.03,15.0,15.03,204200.0,15.02,15.03,15.0,15.03,204200.0
2007-03-23 12:05:00,15.03,15.05,15.02,15.03,116600.0,15.03,15.05,15.02,15.03,116600.0
2007-03-23 12:10:00,15.02,15.05,15.02,15.03,93400.0,15.02,15.05,15.02,15.03,93400.0
2007-03-23 12:15:00,15.03,15.04,15.02,15.04,80700.0,15.03,15.04,15.02,15.04,80700.0
2007-03-23 12:20:00,15.03,15.05,15.02,15.03,118500.0,15.03,15.05,15.02,15.03,118500.0
2007-03-23 12:25:00,15.02,15.04,15.02,15.03,44500.0,15.02,15.04,15.02,15.03,44500.0
2007-03-23 12:30:00,15.03,15.06,15.03,15.05,99400.0,15.03,15.06,15.03,15.05,99400.0
2007-03-23 12:35:00,15.06,15.06,15.03,15.04,78800.0,15.06,15.06,15.03,15.04,78800.0
2007-03-23 12:40:00,15.03,15.05,15.03,15.04,54600.0,15.03,15.05,15.03,15.04,54600.0
2007-03-23 12:45:00,15.03,15.07,15.03,15.07,70600.0,15.03,15.07,15.03,15.07,70600.0
2007-03-23 12:50:00,15.06,15.09,15.06,15.08,66500.0,15.06,15.09,15.06,15.08,66500.0
2007-03-23 12:55:00,15.08,15.1,15.08,15.1,51300.0,15.08,15.1,15.08,15.1,51300.0
2007-03-23 13:00:00,15.11,15.11,15.09,15.11,43300.0,15.11,15.11,15.09,15.11,43300.0
2007-03-23 13:05:00,15.11,15.12,15.1,15.12,37200.0,15.11,15.12,15.1,15.12,37200.0
2007-03-23 13:10:00,15.12,15.13,15.1,15.1,103300.0,15.12,15.13,15.1,15.1,103300.0
2007-03-23 13:15:00,15.1,15.11,15.09,15.09,74100.0,15.1,15.11,15.09,15.09,74100.0
2007-03-23 13:20:00,15.09,15.1,15.07,15.08,86600.0,15.09,15.1,15.07,15.08,86600.0
2007-03-23 13:25:00,15.08,15.08,15.07,15.07,106300.0,15.08,15.08,15.07,15.07,106300.0
2007-03-23 13:30:00,15.07,15.11,15.07,15.1,172100.0,15.07,15.11,15.07,15.1,172100.0
2007-03-23 13:35:00,15.1,15.13,15.1,15.12,145700.0,15.1,15.13,15.1,15.12,145700.0
2007-03-23 13:40:00,15.12,15.13,15.11,15.12,26000.0,15.12,15.13,15.11,15.12,26000.0
2007-03-23 13:45:00,15.12,15.13,15.12,15.13,16900.0,15.12,15.13,15.12,15.13,16900.0
2007-03-23 13:50:00,15.12,15.14,15.12,15.13,20500.0,15.12,15.14,15.12,15.13,20500.0
2007-03-23 13:55:00,15.13,15.14,15.12,15.13,35900.0,15.13,15.14,15.12,15.13,35900.0
2007-03-23 14:00:00,15.13,15.16,15.13,15.16,83300.0,15.13,15.16,15.13,15.16,83300.0
2007-03-23 14:05:00,15.15,15.18,15.14,15.15,324000.0,15.15,15.18,15.14,15.15,324000.0
2007-03-23 14:10:00,15.15,15.19,15.15,15.19,51200.0,15.15,15.19,15.15,15.19,51200.0
2007-03-23 14:15:00,15.18,15.2,15.18,15.18,57300.0,15.18,15.2,15.18,15.18,57300.0
2007-03-23 14:20:00,15.18,15.2,15.16,15.18,270300.0,15.18,15.2,15.16,15.18,270300.0
2007-03-23 14:25:00,15.18,15.2,15.17,15.18,97500.0,15.18,15.2,15.17,15.18,97500.0
2007-03-23 14:30:00,15.18,15.24,15.18,15.24,169000.0,15.18,15.24,15.18,15.24,169000.0
2007-03-23 14:35:00,15.24,15.25,15.22,15.22,84400.0,15.24,15.25,15.22,15.22,84400.0
2007-03-23 14:40:00,15.23,15.23,15.21,15.21,45500.0,15.23,15.23,15.21,15.21,45500.0
2007-03-23 14:45:00,15.23,15.23,15.21,15.22,61300.0,15.23,15.23,15.21,15.22,61300.0
2007-03-23 14:50:00,15.22,15.23,15.2,15.22,190300.0,15.22,15.23,15.2,15.22,190300.0
2007-03-23 14:55:00,15.23,15.25,15.23,15.24,133700.0,15.23,15.25,15.23,15.24,133700.0
2007-03-23 15:00:00,15.24,15.25,15.22,15.23,64100.0,15.24,15.25,15.22,15.23,64100.0
2007-03-23 15:05:00,15.23,15.24,15.22,15.23,40300.0,15.23,15.24,15.22,15.23,40300.0
2007-03-23 15:10:00,15.23,15.25,15.22,15.24,75500.0,15.23,15.25,15.22,15.24,75500.0
2007-03-23 15:15:00,15.24,15.25,15.23,15.24,93600.0,15.24,15.25,15.23,15.24,93600.0
2007-03-23 15:20:00,15.24,15.24,15.21,15.21,92300.0,15.24,15.24,15.21,15.21,92300.0
2007-03-23 15:25:00,15.21,15.22,15.2,15.21,45000.0,15.21,15.22,15.2,15.21,45000.0
2007-03-23 15:30:00,15.22,15.22,15.19,15.2,339100.0,15.22,15.22,15.19,15.2,339100.0
2007-03-23 15:35:00,15.2,15.21,15.19,15.2,122100.0,15.2,15.21,15.19,15.2,122100.0
2007-03-23 15:40:00,15.2,15.21,15.2,15.21,92700.0,15.2,15.21,15.2,15.21,92700.0
2007-03-23 15:45:00,15.21,15.22,15.2,15.21,112600.0,15.21,15.22,15.2,15.21,112600.0
2007-03-23 15:50:00,15.21,15.21,15.2,15.2,212500.0,15.21,15.21,15.2,15.2,212500.0
2007-03-23 15:55:00,15.2,15.22,15.2,15.22,288100.0,15.2,15.22,15.2,15.22,288100.0
2007-03-26 09:30:00,14.65,14.68,14.44,14.57,1339400.0,14.65,14.68,14.44,14.57,1339400.0
2007-03-26 09:35:00,14.57,14.59,14.37,14.43,1038300.0,14.57,14.59,14.37,14.43,1038300.0
2007-03-26 09:40:00,14.42,14.54,14.36,14.51,879000.0,14.42,14.54,14.36,14.51,879000.0
2007-03-26 09:45:00,14.5,14.66,14.48,14.53,399900.0,14.5,14.66,14.48,14.53,399900.0
2007-03-26 09:50:00,14.53,14.59,14.49,14.49,384400.0,14.53,14.59,14.49,14.49,384400.0
2007-03-26 09:55:00,14.5,14.52,14.45,14.49,678900.0,14.5,14.52,14.45,14.49,678900.0
2007-03-26 10:00:00,14.5,14.5,14.45,14.45,230000.0,14.5,14.5,14.45,14.45,230000.0
2007-03-26 10:05:00,14.46,14.46,14.41,14.45,352200.0,14.46,14.46,14.41,14.45,352200.0
2007-03-26 10:10:00,14.46,14.47,14.43,14.45,192100.0,14.46,14.47,14.43,14.45,192100.0
2007-03-26 10:15:00,14.46,14.46,14.41,14.43,205700.0,14.46,14.46,14.41,14.43,205700.0
2007-03-26 10:20:00,14.43,14.43,14.4,14.41,103600.0,14.43,14.43,14.4,14.41,103600.0
2007-03-26 10:25:00,14.41,14.47,14.38,14.4,508100.0,14.41,14.47,14.38,14.4,508100.0
2007-03-26 10:30:00,14.4,14.46,14.34,14.35,573500.0,14.4,14.46,14.34,14.35,573500.0
2007-03-26 10:35:00,14.35,14.37,14.21,14.23,610000.0,14.35,14.37,14.21,14.23,610000.0
2007-03-26 10:40:00,14.23,14.3,14.15,14.16,883700.0,14.23,14.3,14.15,14.16,883700.0
2007-03-26 10:45:00,14.16,14.21,14.16,14.2,373800.0,14.16,14.21,14.16,14.2,373800.0
2007-03-26 10:50:00,14.2,14.22,14.15,14.15,638600.0,14.2,14.22,14.15,14.15,638600.0
2007-03-26 10:55:00,14.15,14.18,14.06,14.07,521900.0,14.15,14.18,14.06,14.07,521900.0
2007-03-26 11:00:00,14.08,14.08,14.0,14.0,746600.0,14.08,14.08,14.0,14.0,746600.0
2007-03-26 11:05:00,14.0,14.02,13.94,13.99,946900.0,14.0,14.02,13.94,13.99,946900.0
2007-03-26 11:10:00,13.99,14.01,13.9,13.95,635800.0,13.99,14.01,13.9,13.95,635800.0
2007-03-26 11:15:00,13.96,13.96,13.88,13.95,550800.0,13.96,13.96,13.88,13.95,550800.0
2007-03-26 11:20:00,13.94,13.97,13.92,13.97,310400.0,13.94,13.97,13.92,13.97,310400.0
2007-03-26 11:25:00,13.97,14.02,13.95,13.98,464600.0,13.97,14.02,13.95,13.98,464600.0
2007-03-26 11:30:00,13.99,14.03,13.97,13.98,261100.0,13.99,14.03,13.97,13.98,261100.0
2007-03-26 11:35:00,13.98,14.13,13.98,14.07,512200.0,13.98,14.13,13.98,14.07,512200.0
2007-03-26 11:40:00,14.07,14.09,14.02,14.08,266700.0,14.07,14.09,14.02,14.08,266700.0
2007-03-26 11:45:00,14.09,14.11,14.06,14.07,355200.0,14.09,14.11,14.06,14.07,355200.0
2007-03-26 11:50:00,14.08,14.18,14.07,14.09,809700.0,14.08,14.18,14.07,14.09,809700.0
2007-03-26 11:55:00,14.09,14.11,14.01,14.11,555000.0,14.09,14.11,14.01,14.11,555000.0
2007-03-26 12:00:00,14.11,14.16,14.08,14.12,219600.0,14.11,14.16,14.08,14.12,219600.0
2007-03-26 12:05:00,14.12,14.15,14.11,14.11,141600.0,14.12,14.15,14.11,14.11,141600.0
2007-03-26 12:10:00,14.12,14.14,14.08,14.12,179200.0,14.12,14.14,14.08,14.12,179200.0
2007-03-26 12:15:00,14.11,14.12,14.05,14.06,131500.0,14.11,14.12,14.05,14.06,131500.0
2007-03-26 12:20:00,14.06,14.11,14.04,14.06,439100.0,14.06,14.11,14.04,14.06,439100.0
2007-03-26 12:25:00,14.07,14.08,14.04,14.07,137400.0,14.07,14.08,14.04,14.07,137400.0
2007-03-26 12:30:00,14.06,14.08,14.01,14.02,212200.0,14.06,14.08,14.01,14.02,212200.0
2007-03-26 12:35:00,14.02,14.11,14.01,14.03,236900.0,14.02,14.11,14.01,14.03,236900.0
2007-03-26 12:40:00,14.03,14.06,14.02,14.05,100400.0,14.03,14.06,14.02,14.05,100400.0
2007-03-26 12:45:00,14.05,14.05,14.03,14.04,134600.0,14.05,14.05,14.03,14.04,134600.0
2007-03-26 12:50:00,14.05,14.07,14.04,14.06,69600.0,14.05,14.07,14.04,14.06,69600.0
2007-03-26 12:55:00,14.07,14.07,14.0,14.0,204300.0,14.07,14.07,14.0,14.0,204300.0
2007-03-26 13:00:00,14.0,14.01,13.93,13.94,328000.0,14.0,14.01,13.93,13.94,328000.0
2007-03-26 13:05:00,13.94,14.0,13.93,13.98,310700.0,13.94,14.0,13.93,13.98,310700.0
2007-03-26 13:10:00,13.98,14.0,13.98,13.99,232500.0,13.98,14.0,13.98,13.99,232500.0
2007-03-26 13:15:00,13.99,14.02,13.98,14.02,223500.0,13.99,14.02,13.98,14.02,223500.0
2007-03-26 13:20:00,14.02,14.05,14.01,14.05,284200.0,14.02,14.05,14.01,14.05,284200.0
2007-03-26 13:25:00,14.05,14.08,14.03,14.06,195200.0,14.05,14.08,14.03,14.06,195200.0
2007-03-26 13:30:00,14.05,14.09,14.05,14.08,102400.0,14.05,14.09,14.05,14.08,102400.0
2007-03-26 13:35:00,14.08,14.13,14.06,14.11,235700.0,14.08,14.13,14.06,14.11,235700.0
2007-03-26 13:40:00,14.11,14.13,14.09,14.12,281700.0,14.11,14.13,14.09,14.12,281700.0
2007-03-26 13:45:00,14.12,14.15,14.12,14.14,101100.0,14.12,14.15,14.12,14.14,101100.0
2007-03-26 13:50:00,14.13,14.14,14.09,14.1,144000.0,14.13,14.14,14.09,14.1,144000.0
2007-03-26 13:55:00,14.1,14.1,14.01,14.07,239300.0,14.1,14.1,14.01,14.07,239300.0
2007-03-26 14:00:00,14.06,14.22,13.91,14.12,1358400.0,14.06,14.22,13.91,14.12,1358400.0
2007-03-26 14:05:00,14.13,14.33,14.12,14.24,731000.0,14.13,14.33,14.12,14.24,731000.0
2007-03-26 14:10:00,14.23,14.26,14.23,14.25,314500.0,14.23,14.26,14.23,14.25,314500.0
2007-03-26 14:15:00,14.25,14.25,14.14,14.23,487300.0,14.25,14.25,14.14,14.23,487300.0
2007-03-26 14:20:00,14.22,14.24,14.17,14.19,287300.0,14.22,14.24,14.17,14.19,287300.0
2007-03-26 14:25:00,14.19,14.19,14.13,14.16,275200.0,14.19,14.19,14.13,14.16,275200.0
2007-03-26 14:30:00,14.16,14.18,14.1,14.12,273200.0,14.16,14.18,14.1,14.12,273200.0
2007-03-26 14:35:00,14.12,14.12,14.05,14.09,237500.0,14.12,14.12,14.05,14.09,237500.0
2007-03-26 14:40:00,14.09,14.11,14.06,14.07,183900.0,14.09,14.11,14.06,14.07,183900.0
2007-03-26 14:45:00,14.06,14.08,14.03,14.04,283100.0,14.06,14.08,14.03,14.04,283100.0
2007-03-26 14:50:00,14.03,14.1,14.03,14.09,286200.0,14.03,14.1,14.03,14.09,286200.0
2007-03-26 14:55:00,14.1,14.12,14.08,14.09,236200.0,14.1,14.12,14.08,14.09,236200.0
2007-03-26 15:00:00,14.09,14.15,14.08,14.11,333100.0,14.09,14.15,14.08,14.11,333100.0
2007-03-26 15:05:00,14.11,14.13,14.1,14.1,200300.0,14.11,14.13,14.1,14.1,200300.0
2007-03-26 15:10:00,14.1,14.17,14.08,14.15,194300.0,14.1,14.17,14.08,14.15,194300.0
2007-03-26 15:15:00,14.14,14.18,14.1,14.11,250500.0,14.14,14.18,14.1,14.11,250500.0
2007-03-26 15:20:00,14.11,14.14,14.09,14.13,289500.0,14.11,14.14,14.09,14.13,289500.0
2007-03-26 15:25:00,14.14,14.16,14.1,14.13,253600.0,14.14,14.16,14.1,14.13,253600.0
2007-03-26 15:30:00,14.13,14.16,14.12,14.15,515100.0,14.13,14.16,14.12,14.15,515100.0
2007-03-26 15:35:00,14.14,14.18,14.13,14.17,586700.0,14.14,14.18,14.13,14.17,586700.0
2007-03-26 15:40:00,14.16,14.18,14.13,14.16,862700.0,14.16,14.18,14.13,14.16,862700.0
2007-03-26 15:45:00,14.17,14.17,14.1,14.14,1005800.0,14.17,14.17,14.1,14.14,1005800.0
2007-03-26 15:50:00,14.14,14.17,14.14,14.15,596600.0,14.14,14.17,14.14,14.15,596600.0
2007-03-26 15:55:00,14.16,14.28,14.15,14.26,1254600.0,14.16,14.28,14.15,14.26,1254600.0
2007-03-27 09:30:00,14.19,14.2,14.1,14.13,289300.0,14.19,14.2,14.1,14.13,289300.0
2007-03-27 09:35:00,14.13,14.25,14.13,14.22,446800.0,14.13,14.25,14.13,14.22,446800.0
2007-03-27 09:40:00,14.23,14.25,14.2,14.24,257800.0,14.23,14.25,14.2,14.24,257800.0
2007-03-27 09:45:00,14.24,14.3,14.22,14.28,384400.0,14.24,14.3,14.22,14.28,384400.0
2007-03-27 09:50:00,14.28,14.28,14.2,14.2,561300.0,14.28,14.28,14.2,14.2,561300.0
2007-03-27 09:55:00,14.2,14.24,14.18,14.19,299300.0,14.2,14.24,14.18,14.19,299300.0
2007-03-27 10:00:00,14.19,14.21,14.15,14.19,518400.0,14.19,14.21,14.15,14.19,518400.0
2007-03-27 10:05:00,14.19,14.22,14.16,14.18,245500.0,14.19,14.22,14.16,14.18,245500.0
2007-03-27 10:10:00,14.18,14.18,14.07,14.09,472000.0,14.18,14.18,14.07,14.09,472000.0
2007-03-27 10:15:00,14.09,14.17,14.08,14.13,346700.0,14.09,14.17,14.08,14.13,346700.0
2007-03-27 10:20:00,14.14,14.14,14.12,14.12,129400.0,14.14,14.14,14.12,14.12,129400.0
2007-03-27 10:25:00,14.12,14.22,14.12,14.21,313200.0,14.12,14.22,14.12,14.21,313200.0
2007-03-27 10:30:00,14.21,14.28,14.2,14.26,288100.0,14.21,14.28,14.2,14.26,288100.0
2007-03-27 10:35:00,14.26,14.28,14.23,14.24,219800.0,14.26,14.28,14.23,14.24,219800.0
2007-03-27 10:40:00,14.23,14.28,14.23,14.26,153700.0,14.23,14.28,14.23,14.26,153700.0
2007-03-27 10:45:00,14.25,14.28,14.25,14.27,367400.0,14.25,14.28,14.25,14.27,367400.0
2007-03-27 10:50:00,14.27,14.32,14.26,14.3,521200.0,14.27,14.32,14.26,14.3,521200.0
2007-03-27 10:55:00,14.29,14.3,14.28,14.29,283300.0,14.29,14.3,14.28,14.29,283300.0
2007-03-27 11:00:00,14.29,14.31,14.28,14.29,250500.0,14.29,14.31,14.28,14.29,250500.0
2007-03-27 11:05:00,14.3,14.32,14.28,14.3,242700.0,14.3,14.32,14.28,14.3,242700.0
2007-03-27 11:10:00,14.31,14.37,14.31,14.36,418900.0,14.31,14.37,14.31,14.36,418900.0
2007-03-27 11:15:00,14.36,14.39,14.29,14.32,498000.0,14.36,14.39,14.29,14.32,498000.0
2007-03-27 11:20:00,14.31,14.36,14.29,14.32,428100.0,14.31,14.36,14.29,14.32,428100.0
2007-03-27 11:25:00,14.32,14.36,14.32,14.35,329500.0,14.32,14.36,14.32,14.35,329500.0
2007-03-27 11:30:00,14.35,14.38,14.35,14.37,118600.0,14.35,14.38,14.35,14.37,118600.0
2007-03-27 11:35:00,14.38,14.42,14.38,14.4,448700.0,14.38,14.42,14.38,14.4,448700.0
2007-03-27 11:40:00,14.41,14.44,14.4,14.42,248200.0,14.41,14.44,14.4,14.42,248200.0
2007-03-27 11:45:00,14.41,14.49,14.41,14.45,449100.0,14.41,14.49,14.41,14.45,449100.0
2007-03-27 11:50:00,14.46,14.51,14.46,14.5,332400.0,14.46,14.51,14.46,14.5,332400.0
2007-03-27 11:55:00,14.49,14.5,14.42,14.45,551500.0,14.49,14.5,14.42,14.45,551500.0
2007-03-27 12:00:00,14.45,14.45,14.43,14.43,205000.0,14.45,14.45,14.43,14.43,205000.0
2007-03-27 12:05:00,14.44,14.45,14.43,14.43,168600.0,14.44,14.45,14.43,14.43,168600.0
2007-03-27 12:10:00,14.43,14.45,14.43,14.44,96700.0,14.43,14.45,14.43,14.44,96700.0
2007-03-27 12:15:00,14.44,14.44,14.42,14.42,117800.0,14.44,14.44,14.42,14.42,117800.0
2007-03-27 12:20:00,14.42,14.42,14.39,14.4,98600.0,14.42,14.42,14.39,14.4,98600.0
2007-03-27 12:25:00,14.4,14.4,14.35,14.38,203400.0,14.4,14.4,14.35,14.38,203400.0
2007-03-27 12:30:00,14.38,14.41,14.38,14.41,81200.0,14.38,14.41,14.38,14.41,81200.0
2007-03-27 12:35:00,14.41,14.42,14.4,14.42,24900.0,14.41,14.42,14.4,14.42,24900.0
2007-03-27 12:40:00,14.42,14.45,14.42,14.45,144600.0,14.42,14.45,14.42,14.45,144600.0
2007-03-27 12:45:00,14.44,14.45,14.44,14.44,182000.0,14.44,14.45,14.44,14.44,182000.0
2007-03-27 12:50:00,14.44,14.44,14.41,14.42,227500.0,14.44,14.44,14.41,14.42,227500.0
2007-03-27 12:55:00,14.41,14.42,14.38,14.38,112200.0,14.41,14.42,14.38,14.38,112200.0
2007-03-27 13:00:00,14.38,14.39,14.35,14.35,102300.0,14.38,14.39,14.35,14.35,102300.0
2007-03-27 13:05:00,14.35,14.38,14.35,14.38,72900.0,14.35,14.38,14.35,14.38,72900.0
2007-03-27 13:10:00,14.38,14.39,14.37,14.38,110600.0,14.38,14.39,14.37,14.38,110600.0
2007-03-27 13:15:00,14.38,14.39,14.36,14.36,151600.0,14.38,14.39,14.36,14.36,151600.0
2007-03-27 13:20:00,14.36,14.37,14.36,14.37,25800.0,14.36,14.37,14.36,14.37,25800.0
2007-03-27 13:25:00,14.37,14.38,14.35,14.36,233200.0,14.37,14.38,14.35,14.36,233200.0
2007-03-27 13:30:00,14.36,14.36,14.29,14.3,229300.0,14.36,14.36,14.29,14.3,229300.0
2007-03-27 13:35:00,14.3,14.35,14.3,14.32,213400.0,14.3,14.35,14.3,14.32,213400.0
2007-03-27 13:40:00,14.32,14.33,14.31,14.32,60700.0,14.32,14.33,14.31,14.32,60700.0
2007-03-27 13:45:00,14.33,14.34,14.32,14.32,131200.0,14.33,14.34,14.32,14.32,131200.0
2007-03-27 13:50:00,14.32,14.33,14.31,14.32,62200.0,14.32,14.33,14.31,14.32,62200.0
2007-03-27 13:55:00,14.32,14.35,14.31,14.32,178500.0,14.32,14.35,14.31,14.32,178500.0
2007-03-27 14:00:00,14.32,14.33,14.31,14.33,87800.0,14.32,14.33,14.31,14.33,87800.0
2007-03-27 14:05:00,14.33,14.35,14.32,14.33,176500.0,14.33,14.35,14.32,14.33,176500.0
2007-03-27 14:10:00,14.33,14.33,14.32,14.32,130000.0,14.33,14.33,14.32,14.32,130000.0
2007-03-27 14:15:00,14.32,14.33,14.32,14.32,65200.0,14.32,14.33,14.32,14.32,65200.0
2007-03-27 14:20:00,14.33,14.33,14.29,14.3,277800.0,14.33,14.33,14.29,14.3,277800.0
2007-03-27 14:25:00,14.3,14.3,14.28,14.28,161100.0,14.3,14.3,14.28,14.28,161100.0
2007-03-27 14:30:00,14.28,14.29,14.28,14.28,49400.0,14.28,14.29,14.28,14.28,49400.0
2007-03-27 14:35:00,14.28,14.29,14.27,14.28,67100.0,14.28,14.29,14.27,14.28,67100.0
2007-03-27 14:40:00,14.28,14.28,14.27,14.27,33900.0,14.28,14.28,14.27,14.27,33900.0
2007-03-27 14:45:00,14.27,14.29,14.27,14.29,90300.0,14.27,14.29,14.27,14.29,90300.0
2007-03-27 14:50:00,14.28,14.32,14.28,14.29,426700.0,14.28,14.32,14.28,14.29,426700.0
2007-03-27 14:55:00,14.29,14.32,14.28,14.3,1327600.0,14.29,14.32,14.28,14.3,1327600.0
2007-03-27 15:00:00,14.3,14.35,14.28,14.31,432700.0,14.3,14.35,14.28,14.31,432700.0
2007-03-27 15:05:00,14.31,14.33,14.3,14.3,261000.0,14.31,14.33,14.3,14.3,261000.0
2007-03-27 15:10:00,14.3,14.33,14.3,14.3,210400.0,14.3,14.33,14.3,14.3,210400.0
2007-03-27 15:15:00,14.31,14.32,14.3,14.31,129900.0,14.31,14.32,14.3,14.31,129900.0
2007-03-27 15:20:00,14.31,14.32,14.31,14.32,53200.0,14.31,14.32,14.31,14.32,53200.0
2007-03-27 15:25:00,14.32,14.34,14.32,14.34,75600.0,14.32,14.34,14.32,14.34,75600.0
2007-03-27 15:30:00,14.33,14.36,14.33,14.36,180700.0,14.33,14.36,14.33,14.36,180700.0
2007-03-27 15:35:00,14.36,14.36,14.34,14.34,141000.0,14.36,14.36,14.34,14.34,141000.0
2007-03-27 15:40:00,14.34,14.35,14.31,14.32,235700.0,14.34,14.35,14.31,14.32,235700.0
2007-03-27 15:45:00,14.31,14.32,14.3,14.31,237300.0,14.31,14.32,14.3,14.31,237300.0
2007-03-27 15:50:00,14.3,14.32,14.3,14.32,448700.0,14.3,14.32,14.3,14.32,448700.0
2007-03-27 15:55:00,14.33,14.35,14.31,14.32,416300.0,14.33,14.35,14.31,14.32,416300.0
2007-03-28 09:30:00,14.31,14.46,14.31,14.45,339800.0,14.31,14.46,14.31,14.45,339800.0
2007-03-28 09:35:00,14.43,14.49,14.39,14.41,325800.0,14.43,14.49,14.39,14.41,325800.0
2007-03-28 09:40:00,14.41,14.44,14.37,14.44,151500.0,14.41,14.44,14.37,14.44,151500.0
2007-03-28 09:45:00,14.43,14.44,14.4,14.43,235500.0,14.43,14.44,14.4,14.43,235500.0
2007-03-28 09:50:00,14.44,14.44,14.39,14.41,266700.0,14.44,14.44,14.39,14.41,266700.0
2007-03-28 09:55:00,14.4,14.42,14.37,14.39,160600.0,14.4,14.42,14.37,14.39,160600.0
2007-03-28 10:00:00,14.39,14.46,14.39,14.43,134100.0,14.39,14.46,14.39,14.43,134100.0
2007-03-28 10:05:00,14.43,14.43,14.4,14.42,74900.0,14.43,14.43,14.4,14.42,74900.0
2007-03-28 10:10:00,14.42,14.43,14.41,14.43,144300.0,14.42,14.43,14.41,14.43,144300.0
2007-03-28 10:15:00,14.42,14.47,14.42,14.47,390100.0,14.42,14.47,14.42,14.47,390100.0
2007-03-28 10:20:00,14.46,14.47,14.43,14.46,222100.0,14.46,14.47,14.43,14.46,222100.0
2007-03-28 10:25:00,14.45,14.48,14.45,14.47,154300.0,14.45,14.48,14.45,14.47,154300.0
2007-03-28 10:30:00,14.47,14.48,14.42,14.43,176000.0,14.47,14.48,14.42,14.43,176000.0
2007-03-28 10:35:00,14.43,14.46,14.42,14.45,186800.0,14.43,14.46,14.42,14.45,186800.0
2007-03-28 10:40:00,14.44,14.45,14.41,14.41,302700.0,14.44,14.45,14.41,14.41,302700.0
2007-03-28 10:45:00,14.41,14.42,14.39,14.4,330700.0,14.41,14.42,14.39,14.4,330700.0
2007-03-28 10:50:00,14.4,14.41,14.39,14.39,339100.0,14.4,14.41,14.39,14.39,339100.0
2007-03-28 10:55:00,14.39,14.4,14.39,14.4,91400.0,14.39,14.4,14.39,14.4,91400.0
2007-03-28 11:00:00,14.4,14.41,14.39,14.39,202700.0,14.4,14.41,14.39,14.39,202700.0
2007-03-28 11:05:00,14.39,14.41,14.37,14.4,98200.0,14.39,14.41,14.37,14.4,98200.0
2007-03-28 11:10:00,14.4,14.4,14.38,14.38,119200.0,14.4,14.4,14.38,14.38,119200.0
2007-03-28 11:15:00,14.38,14.39,14.35,14.36,142700.0,14.38,14.39,14.35,14.36,142700.0
2007-03-28 11:20:00,14.35,14.36,14.31,14.35,212200.0,14.35,14.36,14.31,14.35,212200.0
2007-03-28 11:25:00,14.35,14.36,14.31,14.31,98400.0,14.35,14.36,14.31,14.31,98400.0
2007-03-28 11:30:00,14.31,14.32,14.3,14.31,35300.0,14.31,14.32,14.3,14.31,35300.0
2007-03-28 11:35:00,14.3,14.33,14.3,14.33,78600.0,14.3,14.33,14.3,14.33,78600.0
2007-03-28 11:40:00,14.32,14.33,14.32,14.32,44000.0,14.32,14.33,14.32,14.32,44000.0
2007-03-28 11:45:00,14.32,14.33,14.31,14.31,55800.0,14.32,14.33,14.31,14.31,55800.0
2007-03-28 11:50:00,14.31,14.32,14.3,14.3,62400.0,14.31,14.32,14.3,14.3,62400.0
2007-03-28 11:55:00,14.3,14.33,14.3,14.32,150300.0,14.3,14.33,14.3,14.32,150300.0
2007-03-28 12:00:00,14.32,14.35,14.32,14.34,163600.0,14.32,14.35,14.32,14.34,163600.0
2007-03-28 12:05:00,14.35,14.36,14.34,14.35,101700.0,14.35,14.36,14.34,14.35,101700.0
2007-03-28 12:10:00,14.35,14.35,14.33,14.35,53600.0,14.35,14.35,14.33,14.35,53600.0
2007-03-28 12:15:00,14.34,14.4,14.34,14.4,385900.0,14.34,14.4,14.34,14.4,385900.0
2007-03-28 12:20:00,14.4,14.43,14.38,14.38,467000.0,14.4,14.43,14.38,14.38,467000.0
2007-03-28 12:25:00,14.39,14.39,14.38,14.38,20500.0,14.39,14.39,14.38,14.38,20500.0
2007-03-28 12:30:00,14.39,14.39,14.35,14.36,131700.0,14.39,14.39,14.35,14.36,131700.0
2007-03-28 12:35:00,14.36,14.38,14.35,14.36,148600.0,14.36,14.38,14.35,14.36,148600.0
2007-03-28 12:40:00,14.36,14.37,14.36,14.36,19300.0,14.36,14.37,14.36,14.36,19300.0
2007-03-28 12:45:00,14.37,14.37,14.36,14.37,88200.0,14.37,14.37,14.36,14.37,88200.0
2007-03-28 12:50:00,14.37,14.37,14.36,14.36,104300.0,14.37,14.37,14.36,14.36,104300.0
2007-03-28 12:55:00,14.36,14.36,14.35,14.35,21600.0,14.36,14.36,14.35,14.35,21600.0
2007-03-28 13:00:00,14.36,14.36,14.34,14.35,69500.0,14.36,14.36,14.34,14.35,69500.0
2007-03-28 13:05:00,14.35,14.36,14.35,14.35,34400.0,14.35,14.36,14.35,14.35,34400.0
2007-03-28 13:10:00,14.35,14.36,14.35,14.35,45100.0,14.35,14.36,14.35,14.35,45100.0
2007-03-28 13:15:00,14.36,14.36,14.35,14.35,13600.0,14.36,14.36,14.35,14.35,13600.0
2007-03-28 13:20:00,14.36,14.37,14.35,14.36,46700.0,14.36,14.37,14.35,14.36,46700.0
2007-03-28 13:25:00,14.36,14.37,14.36,14.37,34700.0,14.36,14.37,14.36,14.37,34700.0
2007-03-28 13:30:00,14.38,14.41,14.38,14.4,95700.0,14.38,14.41,14.38,14.4,95700.0
2007-03-28 13:35:00,14.4,14.42,14.39,14.4,116800.0,14.4,14.42,14.39,14.4,116800.0
2007-03-28 13:40:00,14.39,14.4,14.39,14.4,29000.0,14.39,14.4,14.39,14.4,29000.0
2007-03-28 13:45:00,14.4,14.4,14.39,14.4,15300.0,14.4,14.4,14.39,14.4,15300.0
2007-03-28 13:50:00,14.39,14.4,14.37,14.37,81000.0,14.39,14.4,14.37,14.37,81000.0
2007-03-28 13:55:00,14.39,14.39,14.35,14.35,82400.0,14.39,14.39,14.35,14.35,82400.0
2007-03-28 14:00:00,14.36,14.36,14.35,14.35,69100.0,14.36,14.36,14.35,14.35,69100.0
2007-03-28 14:05:00,14.35,14.42,14.35,14.35,480300.0,14.35,14.42,14.35,14.35,480300.0
2007-03-28 14:10:00,14.35,14.39,14.35,14.39,225000.0,14.35,14.39,14.35,14.39,225000.0
2007-03-28 14:15:00,14.39,14.4,14.37,14.37,150700.0,14.39,14.4,14.37,14.37,150700.0
2007-03-28 14:20:00,14.37,14.38,14.35,14.37,111500.0,14.37,14.38,14.35,14.37,111500.0
2007-03-28 14:25:00,14.38,14.38,14.37,14.37,29600.0,14.38,14.38,14.37,14.37,29600.0
2007-03-28 14:30:00,14.38,14.38,14.37,14.37,44600.0,14.38,14.38,14.37,14.37,44600.0
2007-03-28 14:35:00,14.37,14.38,14.37,14.37,36700.0,14.37,14.38,14.37,14.37,36700.0
2007-03-28 14:40:00,14.37,14.38,14.37,14.38,57500.0,14.37,14.38,14.37,14.38,57500.0
2007-03-28 14:45:00,14.37,14.39,14.37,14.37,86900.0,14.37,14.39,14.37,14.37,86900.0
2007-03-28 14:50:00,14.37,14.38,14.35,14.37,116900.0,14.37,14.38,14.35,14.37,116900.0
2007-03-28 14:55:00,14.37,14.38,14.37,14.37,64300.0,14.37,14.38,14.37,14.37,64300.0
2007-03-28 15:00:00,14.37,14.38,14.35,14.35,438400.0,14.37,14.38,14.35,14.35,438400.0
2007-03-28 15:05:00,14.35,14.37,14.34,14.35,334100.0,14.35,14.37,14.34,14.35,334100.0
2007-03-28 15:10:00,14.34,14.35,14.33,14.35,143800.0,14.34,14.35,14.33,14.35,143800.0
2007-03-28 15:15:00,14.35,14.37,14.34,14.36,160800.0,14.35,14.37,14.34,14.36,160800.0
2007-03-28 15:20:00,14.35,14.36,14.34,14.36,285200.0,14.35,14.36,14.34,14.36,285200.0
2007-03-28 15:25:00,14.36,14.37,14.33,14.36,338000.0,14.36,14.37,14.33,14.36,338000.0
2007-03-28 15:30:00,14.36,14.36,14.34,14.34,112800.0,14.36,14.36,14.34,14.34,112800.0
2007-03-28 15:35:00,14.34,14.35,14.34,14.34,101700.0,14.34,14.35,14.34,14.34,101700.0
2007-03-28 15:40:00,14.35,14.36,14.34,14.35,183400.0,14.35,14.36,14.34,14.35,183400.0
2007-03-28 15:45:00,14.35,14.37,14.34,14.35,208200.0,14.35,14.37,14.34,14.35,208200.0
2007-03-28 15:50:00,14.36,14.37,14.35,14.37,267900.0,14.36,14.37,14.35,14.37,267900.0
2007-03-28 15:55:00,14.38,14.39,14.35,14.37,472900.0,14.38,14.39,14.35,14.37,472900.0
2007-03-29 09:30:00,14.47,14.48,14.4,14.46,188000.0,14.47,14.48,14.4,14.46,188000.0
2007-03-29 09:35:00,14.46,14.48,14.42,14.46,142300.0,14.46,14.48,14.42,14.46,142300.0
2007-03-29 09:40:00,14.45,14.47,14.43,14.44,99200.0,14.45,14.47,14.43,14.44,99200.0
2007-03-29 09:45:00,14.44,14.45,14.42,14.44,39300.0,14.44,14.45,14.42,14.44,39300.0
2007-03-29 09:50:00,14.43,14.46,14.43,14.45,68900.0,14.43,14.46,14.43,14.45,68900.0
2007-03-29 09:55:00,14.44,14.48,14.44,14.47,75200.0,14.44,14.48,14.44,14.47,75200.0
2007-03-29 10:00:00,14.47,14.47,14.45,14.46,194300.0,14.47,14.47,14.45,14.46,194300.0
2007-03-29 10:05:00,14.47,14.47,14.45,14.46,148700.0,14.47,14.47,14.45,14.46,148700.0
2007-03-29 10:10:00,14.46,14.47,14.45,14.46,93400.0,14.46,14.47,14.45,14.46,93400.0
2007-03-29 10:15:00,14.46,14.47,14.45,14.47,210000.0,14.46,14.47,14.45,14.47,210000.0
2007-03-29 10:20:00,14.46,14.49,14.46,14.49,119100.0,14.46,14.49,14.46,14.49,119100.0
2007-03-29 10:25:00,14.49,14.49,14.47,14.48,139400.0,14.49,14.49,14.47,14.48,139400.0
2007-03-29 10:30:00,14.48,14.48,14.45,14.45,50600.0,14.48,14.48,14.45,14.45,50600.0
2007-03-29 10:35:00,14.45,14.46,14.44,14.46,72800.0,14.45,14.46,14.44,14.46,72800.0
2007-03-29 10:40:00,14.45,14.46,14.42,14.42,322900.0,14.45,14.46,14.42,14.42,322900.0
2007-03-29 10:45:00,14.42,14.43,14.39,14.39,134300.0,14.42,14.43,14.39,14.39,134300.0
2007-03-29 10:50:00,14.39,14.4,14.38,14.39,106500.0,14.39,14.4,14.38,14.39,106500.0
2007-03-29 10:55:00,14.39,14.4,14.39,14.39,49400.0,14.39,14.4,14.39,14.39,49400.0
2007-03-29 11:00:00,14.39,14.41,14.39,14.41,97600.0,14.39,14.41,14.39,14.41,97600.0
2007-03-29 11:05:00,14.4,14.46,14.4,14.46,142600.0,14.4,14.46,14.4,14.46,142600.0
2007-03-29 11:10:00,14.45,14.48,14.44,14.47,238800.0,14.45,14.48,14.44,14.47,238800.0
2007-03-29 11:15:00,14.48,14.48,14.46,14.48,94500.0,14.48,14.48,14.46,14.48,94500.0
2007-03-29 11:20:00,14.48,14.49,14.47,14.48,324700.0,14.48,14.49,14.47,14.48,324700.0
2007-03-29 11:25:00,14.48,14.5,14.47,14.5,101200.0,14.48,14.5,14.47,14.5,101200.0
2007-03-29 11:30:00,14.5,14.5,14.47,14.48,176500.0,14.5,14.5,14.47,14.48,176500.0
2007-03-29 11:35:00,14.48,14.48,14.45,14.46,248400.0,14.48,14.48,14.45,14.46,248400.0
2007-03-29 11:40:00,14.46,14.47,14.46,14.47,124800.0,14.46,14.47,14.46,14.47,124800.0
2007-03-29 11:45:00,14.47,14.49,14.46,14.47,168200.0,14.47,14.49,14.46,14.47,168200.0
2007-03-29 11:50:00,14.47,14.5,14.46,14.5,249800.0,14.47,14.5,14.46,14.5,249800.0
2007-03-29 11:55:00,14.5,14.51,14.46,14.49,222500.0,14.5,14.51,14.46,14.49,222500.0
2007-03-29 12:00:00,14.49,14.56,14.49,14.54,383600.0,14.49,14.56,14.49,14.54,383600.0
2007-03-29 12:05:00,14.53,14.58,14.53,14.55,276000.0,14.53,14.58,14.53,14.55,276000.0
2007-03-29 12:10:00,14.55,14.56,14.49,14.53,401700.0,14.55,14.56,14.49,14.53,401700.0
2007-03-29 12:15:00,14.53,14.55,14.5,14.52,177600.0,14.53,14.55,14.5,14.52,177600.0
2007-03-29 12:20:00,14.52,14.53,14.52,14.53,45800.0,14.52,14.53,14.52,14.53,45800.0
2007-03-29 12:25:00,14.52,14.52,14.49,14.51,130300.0,14.52,14.52,14.49,14.51,130300.0
2007-03-29 12:30:00,14.51,14.51,14.48,14.49,218300.0,14.51,14.51,14.48,14.49,218300.0
2007-03-29 12:35:00,14.5,14.51,14.49,14.51,30900.0,14.5,14.51,14.49,14.51,30900.0
2007-03-29 12:40:00,14.5,14.52,14.49,14.51,67300.0,14.5,14.52,14.49,14.51,67300.0
2007-03-29 12:45:00,14.52,14.53,14.51,14.52,47600.0,14.52,14.53,14.51,14.52,47600.0
2007-03-29 12:50:00,14.52,14.53,14.51,14.51,90500.0,14.52,14.53,14.51,14.51,90500.0
2007-03-29 12:55:00,14.52,14.52,14.5,14.5,74200.0,14.52,14.52,14.5,14.5,74200.0
2007-03-29 13:00:00,14.5,14.51,14.49,14.5,49300.0,14.5,14.51,14.49,14.5,49300.0
2007-03-29 13:05:00,14.5,14.53,14.5,14.53,94900.0,14.5,14.53,14.5,14.53,94900.0
2007-03-29 13:10:00,14.53,14.54,14.5,14.5,96200.0,14.53,14.54,14.5,14.5,96200.0
2007-03-29 13:15:00,14.5,14.51,14.48,14.5,156300.0,14.5,14.51,14.48,14.5,156300.0
2007-03-29 13:20:00,14.49,14.51,14.45,14.51,291700.0,14.49,14.51,14.45,14.51,291700.0
2007-03-29 13:25:00,14.5,14.51,14.49,14.5,61800.0,14.5,14.51,14.49,14.5,61800.0
2007-03-29 13:30:00,14.5,14.51,14.49,14.49,218800.0,14.5,14.51,14.49,14.49,218800.0
2007-03-29 13:35:00,14.49,14.51,14.48,14.48,137100.0,14.49,14.51,14.48,14.48,137100.0
2007-03-29 13:40:00,14.49,14.49,14.47,14.49,32800.0,14.49,14.49,14.47,14.49,32800.0
2007-03-29 13:45:00,14.49,14.5,14.45,14.48,248000.0,14.49,14.5,14.45,14.48,248000.0
2007-03-29 13:50:00,14.48,14.49,14.44,14.46,203000.0,14.48,14.49,14.44,14.46,203000.0
2007-03-29 13:55:00,14.46,14.48,14.44,14.44,149600.0,14.46,14.48,14.44,14.44,149600.0
2007-03-29 14:00:00,14.44,14.48,14.42,14.48,102800.0,14.44,14.48,14.42,14.48,102800.0
2007-03-29 14:05:00,14.47,14.48,14.42,14.43,161600.0,14.47,14.48,14.42,14.43,161600.0
2007-03-29 14:10:00,14.43,14.45,14.41,14.43,63900.0,14.43,14.45,14.41,14.43,63900.0
2007-03-29 14:15:00,14.43,14.44,14.4,14.42,93200.0,14.43,14.44,14.4,14.42,93200.0
2007-03-29 14:20:00,14.43,14.44,14.41,14.41,57200.0,14.43,14.44,14.41,14.41,57200.0
2007-03-29 14:25:00,14.41,14.44,14.41,14.44,80300.0,14.41,14.44,14.41,14.44,80300.0
2007-03-29 14:30:00,14.43,14.44,14.39,14.4,179600.0,14.43,14.44,14.39,14.4,179600.0
2007-03-29 14:35:00,14.4,14.43,14.4,14.43,119000.0,14.4,14.43,14.4,14.43,119000.0
2007-03-29 14:40:00,14.43,14.47,14.42,14.45,75200.0,14.43,14.47,14.42,14.45,75200.0
2007-03-29 14:45:00,14.45,14.47,14.44,14.46,74300.0,14.45,14.47,14.44,14.46,74300.0
2007-03-29 14:50:00,14.45,14.46,14.43,14.44,99400.0,14.45,14.46,14.43,14.44,99400.0
2007-03-29 14:55:00,14.45,14.46,14.44,14.45,70600.0,14.45,14.46,14.44,14.45,70600.0
2007-03-29 15:00:00,14.45,14.48,14.45,14.46,105700.0,14.45,14.48,14.45,14.46,105700.0
2007-03-29 15:05:00,14.47,14.48,14.45,14.45,204600.0,14.47,14.48,14.45,14.45,204600.0
2007-03-29 15:10:00,14.45,14.5,14.44,14.49,234800.0,14.45,14.5,14.44,14.49,234800.0
2007-03-29 15:15:00,14.48,14.5,14.46,14.47,148900.0,14.48,14.5,14.46,14.47,148900.0
2007-03-29 15:20:00,14.48,14.5,14.46,14.47,295400.0,14.48,14.5,14.46,14.47,295400.0
2007-03-29 15:25:00,14.47,14.5,14.47,14.5,234100.0,14.47,14.5,14.47,14.5,234100.0
2007-03-29 15:30:00,14.49,14.5,14.48,14.49,94300.0,14.49,14.5,14.48,14.49,94300.0
2007-03-29 15:35:00,14.49,14.5,14.47,14.47,139400.0,14.49,14.5,14.47,14.47,139400.0
2007-03-29 15:40:00,14.48,14.5,14.47,14.49,183500.0,14.48,14.5,14.47,14.49,183500.0
2007-03-29 15:45:00,14.5,14.5,14.49,14.49,75300.0,14.5,14.5,14.49,14.49,75300.0
2007-03-29 15:50:00,14.49,14.5,14.48,14.49,339600.0,14.49,14.5,14.48,14.49,339600.0
2007-03-29 15:55:00,14.49,14.53,14.49,14.52,265000.0,14.49,14.53,14.49,14.52,265000.0
2007-03-30 09:30:00,14.51,14.51,14.45,14.47,137100.0,14.51,14.51,14.45,14.47,137100.0
2007-03-30 09:35:00,14.47,14.49,14.45,14.48,73500.0,14.47,14.49,14.45,14.48,73500.0
2007-03-30 09:40:00,14.49,14.53,14.47,14.51,80800.0,14.49,14.53,14.47,14.51,80800.0
2007-03-30 09:45:00,14.51,14.59,14.51,14.58,108500.0,14.51,14.59,14.51,14.58,108500.0
2007-03-30 09:50:00,14.58,14.58,14.53,14.54,75800.0,14.58,14.58,14.53,14.54,75800.0
2007-03-30 09:55:00,14.53,14.55,14.49,14.53,133600.0,14.53,14.55,14.49,14.53,133600.0
2007-03-30 10:00:00,14.53,14.55,14.49,14.52,74400.0,14.53,14.55,14.49,14.52,74400.0
2007-03-30 10:05:00,14.52,14.55,14.51,14.51,121800.0,14.52,14.55,14.51,14.51,121800.0
2007-03-30 10:10:00,14.51,14.54,14.5,14.52,70500.0,14.51,14.54,14.5,14.52,70500.0
2007-03-30 10:15:00,14.52,14.53,14.5,14.51,67000.0,14.52,14.53,14.5,14.51,67000.0
2007-03-30 10:20:00,14.51,14.52,14.5,14.51,66800.0,14.51,14.52,14.5,14.51,66800.0
2007-03-30 10:25:00,14.51,14.52,14.5,14.51,47900.0,14.51,14.52,14.5,14.51,47900.0
2007-03-30 10:30:00,14.51,14.52,14.5,14.52,51900.0,14.51,14.52,14.5,14.52,51900.0
2007-03-30 10:35:00,14.53,14.53,14.51,14.52,25100.0,14.53,14.53,14.51,14.52,25100.0
2007-03-30 10:40:00,14.51,14.53,14.51,14.52,47700.0,14.51,14.53,14.51,14.52,47700.0
2007-03-30 10:45:00,14.51,14.55,14.51,14.54,64800.0,14.51,14.55,14.51,14.54,64800.0
2007-03-30 10:50:00,14.55,14.56,14.53,14.54,65700.0,14.55,14.56,14.53,14.54,65700.0
2007-03-30 10:55:00,14.54,14.56,14.54,14.55,45500.0,14.54,14.56,14.54,14.55,45500.0
2007-03-30 11:00:00,14.56,14.56,14.51,14.52,113200.0,14.56,14.56,14.51,14.52,113200.0
2007-03-30 11:05:00,14.52,14.55,14.51,14.54,51400.0,14.52,14.55,14.51,14.54,51400.0
2007-03-30 11:10:00,14.54,14.56,14.54,14.55,73900.0,14.54,14.56,14.54,14.55,73900.0
2007-03-30 11:15:00,14.55,14.56,14.54,14.54,35400.0,14.55,14.56,14.54,14.54,35400.0
2007-03-30 11:20:00,14.55,14.55,14.52,14.52,48100.0,14.55,14.55,14.52,14.52,48100.0
2007-03-30 11:25:00,14.52,14.52,14.49,14.5,153500.0,14.52,14.52,14.49,14.5,153500.0
2007-03-30 11:30:00,14.5,14.51,14.49,14.5,58100.0,14.5,14.51,14.49,14.5,58100.0
2007-03-30 11:35:00,14.5,14.51,14.5,14.51,44200.0,14.5,14.51,14.5,14.51,44200.0
2007-03-30 11:40:00,14.5,14.51,14.47,14.48,120500.0,14.5,14.51,14.47,14.48,120500.0
2007-03-30 11:45:00,14.49,14.49,14.41,14.45,321700.0,14.49,14.49,14.41,14.45,321700.0
2007-03-30 11:50:00,14.45,14.49,14.44,14.46,144500.0,14.45,14.49,14.44,14.46,144500.0
2007-03-30 11:55:00,14.45,14.48,14.45,14.45,42200.0,14.45,14.48,14.45,14.45,42200.0
2007-03-30 12:00:00,14.45,14.45,14.41,14.41,94900.0,14.45,14.45,14.41,14.41,94900.0
2007-03-30 12:05:00,14.42,14.45,14.42,14.44,70300.0,14.42,14.45,14.42,14.44,70300.0
2007-03-30 12:10:00,14.44,14.45,14.42,14.42,34900.0,14.44,14.45,14.42,14.42,34900.0
2007-03-30 12:15:00,14.42,14.44,14.41,14.43,54000.0,14.42,14.44,14.41,14.43,54000.0
2007-03-30 12:20:00,14.43,14.44,14.42,14.43,28200.0,14.43,14.44,14.42,14.43,28200.0
2007-03-30 12:25:00,14.44,14.44,14.43,14.43,28300.0,14.44,14.44,14.43,14.43,28300.0
2007-03-30 12:30:00,14.44,14.46,14.43,14.45,40400.0,14.44,14.46,14.43,14.45,40400.0
2007-03-30 12:35:00,14.46,14.46,14.44,14.45,37300.0,14.46,14.46,14.44,14.45,37300.0
2007-03-30 12:40:00,14.46,14.46,14.44,14.45,21100.0,14.46,14.46,14.44,14.45,21100.0
2007-03-30 12:45:00,14.45,14.45,14.41,14.43,49800.0,14.45,14.45,14.41,14.43,49800.0
2007-03-30 12:50:00,14.43,14.43,14.41,14.41,13300.0,14.43,14.43,14.41,14.41,13300.0
2007-03-30 12:55:00,14.41,14.42,14.41,14.41,24000.0,14.41,14.42,14.41,14.41,24000.0
2007-03-30 13:00:00,14.42,14.42,14.38,14.39,45300.0,14.42,14.42,14.38,14.39,45300.0
2007-03-30 13:05:00,14.38,14.42,14.38,14.4,98200.0,14.38,14.42,14.38,14.4,98200.0
2007-03-30 13:10:00,14.4,14.41,14.4,14.4,20800.0,14.4,14.41,14.4,14.4,20800.0
2007-03-30 13:15:00,14.4,14.41,14.39,14.41,29900.0,14.4,14.41,14.39,14.41,29900.0
2007-03-30 13:20:00,14.41,14.41,14.4,14.41,27300.0,14.41,14.41,14.4,14.41,27300.0
2007-03-30 13:25:00,14.41,14.41,14.4,14.41,19400.0,14.41,14.41,14.4,14.41,19400.0
2007-03-30 13:30:00,14.41,14.41,14.4,14.41,20200.0,14.41,14.41,14.4,14.41,20200.0
2007-03-30 13:35:00,14.41,14.42,14.4,14.42,67500.0,14.41,14.42,14.4,14.42,67500.0
2007-03-30 13:40:00,14.42,14.45,14.41,14.42,73200.0,14.42,14.45,14.41,14.42,73200.0
2007-03-30 13:45:00,14.43,14.43,14.4,14.42,57700.0,14.43,14.43,14.4,14.42,57700.0
2007-03-30 13:50:00,14.41,14.43,14.41,14.43,64500.0,14.41,14.43,14.41,14.43,64500.0
2007-03-30 13:55:00,14.42,14.43,14.41,14.43,50400.0,14.42,14.43,14.41,14.43,50400.0
2007-03-30 14:00:00,14.43,14.44,14.41,14.44,130700.0,14.43,14.44,14.41,14.44,130700.0
2007-03-30 14:05:00,14.44,14.46,14.43,14.46,121500.0,14.44,14.46,14.43,14.46,121500.0
2007-03-30 14:10:00,14.45,14.49,14.45,14.45,90300.0,14.45,14.49,14.45,14.45,90300.0
2007-03-30 14:15:00,14.45,14.48,14.42,14.47,90600.0,14.45,14.48,14.42,14.47,90600.0
2007-03-30 14:20:00,14.47,14.48,14.46,14.46,48200.0,14.47,14.48,14.46,14.46,48200.0
2007-03-30 14:25:00,14.46,14.49,14.46,14.47,49700.0,14.46,14.49,14.46,14.47,49700.0
2007-03-30 14:30:00,14.48,14.51,14.47,14.51,46400.0,14.48,14.51,14.47,14.51,46400.0
2007-03-30 14:35:00,14.51,14.52,14.49,14.49,110100.0,14.51,14.52,14.49,14.49,110100.0
2007-03-30 14:40:00,14.49,14.5,14.49,14.49,41200.0,14.49,14.5,14.49,14.49,41200.0
2007-03-30 14:45:00,14.49,14.5,14.48,14.49,40400.0,14.49,14.5,14.48,14.49,40400.0
2007-03-30 14:50:00,14.5,14.51,14.49,14.51,38000.0,14.5,14.51,14.49,14.51,38000.0
2007-03-30 14:55:00,14.51,14.51,14.49,14.5,67600.0,14.51,14.51,14.49,14.5,67600.0
2007-03-30 15:00:00,14.5,14.5,14.48,14.49,44800.0,14.5,14.5,14.48,14.49,44800.0
2007-03-30 15:05:00,14.49,14.49,14.48,14.48,41800.0,14.49,14.49,14.48,14.48,41800.0
2007-03-30 15:10:00,14.48,14.49,14.48,14.49,76400.0,14.48,14.49,14.48,14.49,76400.0
2007-03-30 15:15:00,14.49,14.49,14.48,14.49,28900.0,14.49,14.49,14.48,14.49,28900.0
2007-03-30 15:20:00,14.49,14.5,14.48,14.5,46000.0,14.49,14.5,14.48,14.5,46000.0
2007-03-30 15:25:00,14.5,14.5,14.48,14.48,42100.0,14.5,14.5,14.48,14.48,42100.0
2007-03-30 15:30:00,14.48,14.49,14.48,14.48,45500.0,14.48,14.49,14.48,14.48,45500.0
2007-03-30 15:35:00,14.49,14.49,14.47,14.48,128400.0,14.49,14.49,14.47,14.48,128400.0
2007-03-30 15:40:00,14.47,14.52,14.47,14.52,171500.0,14.47,14.52,14.47,14.52,171500.0
2007-03-30 15:45:00,14.52,14.53,14.51,14.53,172000.0,14.52,14.53,14.51,14.53,172000.0
2007-03-30 15:50:00,14.53,14.54,14.52,14.52,205500.0,14.53,14.54,14.52,14.52,205500.0
2007-03-30 15:55:00,14.52,14.54,14.5,14.52,292500.0,14.52,14.54,14.5,14.52,292500.0
2007-04-02 09:30:00,14.52,14.53,14.44,14.5,119700.0,14.52,14.53,14.44,14.5,119700.0
2007-04-02 09:35:00,14.5,14.52,14.48,14.51,43000.0,14.5,14.52,14.48,14.51,43000.0
2007-04-02 09:40:00,14.51,14.51,14.45,14.46,42700.0,14.51,14.51,14.45,14.46,42700.0
2007-04-02 09:45:00,14.46,14.5,14.46,14.48,48300.0,14.46,14.5,14.46,14.48,48300.0
2007-04-02 09:50:00,14.47,14.48,14.45,14.45,31900.0,14.47,14.48,14.45,14.45,31900.0
2007-04-02 09:55:00,14.46,14.48,14.43,14.46,55200.0,14.46,14.48,14.43,14.46,55200.0
2007-04-02 10:00:00,14.46,14.47,14.42,14.46,112600.0,14.46,14.47,14.42,14.46,112600.0
2007-04-02 10:05:00,14.46,14.46,14.41,14.44,132800.0,14.46,14.46,14.41,14.44,132800.0
2007-04-02 10:10:00,14.44,14.46,14.41,14.41,105700.0,14.44,14.46,14.41,14.41,105700.0
2007-04-02 10:15:00,14.41,14.44,14.39,14.41,189700.0,14.41,14.44,14.39,14.41,189700.0
2007-04-02 10:20:00,14.42,14.43,14.4,14.4,52700.0,14.42,14.43,14.4,14.4,52700.0
2007-04-02 10:25:00,14.4,14.46,14.4,14.45,86700.0,14.4,14.46,14.4,14.45,86700.0
2007-04-02 10:30:00,14.46,14.46,14.44,14.44,89200.0,14.46,14.46,14.44,14.44,89200.0
2007-04-02 10:35:00,14.44,14.45,14.43,14.43,35700.0,14.44,14.45,14.43,14.43,35700.0
2007-04-02 10:40:00,14.44,14.49,14.43,14.48,99500.0,14.44,14.49,14.43,14.48,99500.0
2007-04-02 10:45:00,14.48,14.48,14.46,14.47,69000.0,14.48,14.48,14.46,14.47,69000.0
2007-04-02 10:50:00,14.48,14.48,14.46,14.47,22000.0,14.48,14.48,14.46,14.47,22000.0
2007-04-02 10:55:00,14.47,14.51,14.46,14.48,128700.0,14.47,14.51,14.46,14.48,128700.0
2007-04-02 11:00:00,14.48,14.48,14.46,14.46,28200.0,14.48,14.48,14.46,14.46,28200.0
2007-04-02 11:05:00,14.47,14.48,14.46,14.47,54400.0,14.47,14.48,14.46,14.47,54400.0
2007-04-02 11:10:00,14.47,14.48,14.46,14.48,85600.0,14.47,14.48,14.46,14.48,85600.0
2007-04-02 11:15:00,14.47,14.49,14.47,14.47,74800.0,14.47,14.49,14.47,14.47,74800.0
2007-04-02 11:20:00,14.48,14.49,14.47,14.49,110300.0,14.48,14.49,14.47,14.49,110300.0
2007-04-02 11:25:00,14.48,14.49,14.48,14.49,49700.0,14.48,14.49,14.48,14.49,49700.0
2007-04-02 11:30:00,14.48,14.49,14.48,14.49,32500.0,14.48,14.49,14.48,14.49,32500.0
2007-04-02 11:35:00,14.48,14.49,14.48,14.48,87300.0,14.48,14.49,14.48,14.48,87300.0
2007-04-02 11:40:00,14.48,14.49,14.46,14.46,130700.0,14.48,14.49,14.46,14.46,130700.0
2007-04-02 11:45:00,14.46,14.51,14.46,14.5,222100.0,14.46,14.51,14.46,14.5,222100.0
2007-04-02 11:50:00,14.51,14.51,14.5,14.5,55200.0,14.51,14.51,14.5,14.5,55200.0
2007-04-02 11:55:00,14.5,14.51,14.5,14.5,31700.0,14.5,14.51,14.5,14.5,31700.0
2007-04-02 12:00:00,14.51,14.52,14.5,14.51,97100.0,14.51,14.52,14.5,14.51,97100.0
2007-04-02 12:05:00,14.51,14.53,14.51,14.51,65600.0,14.51,14.53,14.51,14.51,65600.0
2007-04-02 12:10:00,14.5,14.51,14.5,14.5,258800.0,14.5,14.51,14.5,14.5,258800.0
2007-04-02 12:15:00,14.51,14.51,14.49,14.51,54900.0,14.51,14.51,14.49,14.51,54900.0
2007-04-02 12:20:00,14.5,14.51,14.5,14.5,31500.0,14.5,14.51,14.5,14.5,31500.0
2007-04-02 12:25:00,14.51,14.51,14.5,14.51,17600.0,14.51,14.51,14.5,14.51,17600.0
2007-04-02 12:30:00,14.5,14.51,14.5,14.5,80200.0,14.5,14.51,14.5,14.5,80200.0
2007-04-02 12:35:00,14.5,14.51,14.49,14.5,65600.0,14.5,14.51,14.49,14.5,65600.0
2007-04-02 12:40:00,14.51,14.51,14.5,14.5,19200.0,14.51,14.51,14.5,14.5,19200.0
2007-04-02 12:45:00,14.51,14.52,14.49,14.49,87100.0,14.51,14.52,14.49,14.49,87100.0
2007-04-02 12:50:00,14.5,14.53,14.49,14.53,108600.0,14.5,14.53,14.49,14.53,108600.0
2007-04-02 12:55:00,14.52,14.55,14.52,14.54,104100.0,14.52,14.55,14.52,14.54,104100.0
2007-04-02 13:00:00,14.55,14.55,14.54,14.54,53400.0,14.55,14.55,14.54,14.54,53400.0
2007-04-02 13:05:00,14.55,14.55,14.53,14.54,49700.0,14.55,14.55,14.53,14.54,49700.0
2007-04-02 13:10:00,14.54,14.54,14.53,14.54,24600.0,14.54,14.54,14.53,14.54,24600.0
2007-04-02 13:15:00,14.54,14.54,14.53,14.53,22200.0,14.54,14.54,14.53,14.53,22200.0
2007-04-02 13:20:00,14.53,14.55,14.53,14.54,46500.0,14.53,14.55,14.53,14.54,46500.0
2007-04-02 13:25:00,14.55,14.55,14.54,14.55,34900.0,14.55,14.55,14.54,14.55,34900.0
2007-04-02 13:30:00,14.55,14.55,14.54,14.54,41400.0,14.55,14.55,14.54,14.54,41400.0
2007-04-02 13:35:00,14.54,14.55,14.54,14.54,67300.0,14.54,14.55,14.54,14.54,67300.0
2007-04-02 13:40:00,14.54,14.55,14.54,14.55,27200.0,14.54,14.55,14.54,14.55,27200.0
2007-04-02 13:45:00,14.54,14.55,14.53,14.54,141200.0,14.54,14.55,14.53,14.54,141200.0
2007-04-02 13:50:00,14.55,14.55,14.54,14.55,21800.0,14.55,14.55,14.54,14.55,21800.0
2007-04-02 13:55:00,14.55,14.55,14.53,14.55,56000.0,14.55,14.55,14.53,14.55,56000.0
2007-04-02 14:00:00,14.55,14.55,14.53,14.54,54100.0,14.55,14.55,14.53,14.54,54100.0
2007-04-02 14:05:00,14.54,14.55,14.54,14.54,17600.0,14.54,14.55,14.54,14.54,17600.0
2007-04-02 14:10:00,14.55,14.55,14.54,14.54,193400.0,14.55,14.55,14.54,14.54,193400.0
2007-04-02 14:15:00,14.54,14.56,14.54,14.54,188600.0,14.54,14.56,14.54,14.54,188600.0
2007-04-02 14:20:00,14.54,14.55,14.54,14.55,98600.0,14.54,14.55,14.54,14.55,98600.0
2007-04-02 14:25:00,14.55,14.55,14.54,14.54,18200.0,14.55,14.55,14.54,14.54,18200.0
2007-04-02 14:30:00,14.54,14.55,14.54,14.55,186200.0,14.54,14.55,14.54,14.55,186200.0
2007-04-02 14:35:00,14.54,14.55,14.54,14.54,53600.0,14.54,14.55,14.54,14.54,53600.0
2007-04-02 14:40:00,14.54,14.55,14.53,14.54,176400.0,14.54,14.55,14.53,14.54,176400.0
2007-04-02 14:45:00,14.53,14.55,14.53,14.54,96500.0,14.53,14.55,14.53,14.54,96500.0
2007-04-02 14:50:00,14.54,14.55,14.54,14.55,45100.0,14.54,14.55,14.54,14.55,45100.0
2007-04-02 14:55:00,14.55,14.55,14.54,14.55,50500.0,14.55,14.55,14.54,14.55,50500.0
2007-04-02 15:00:00,14.54,14.56,14.54,14.55,91800.0,14.54,14.56,14.54,14.55,91800.0
2007-04-02 15:05:00,14.55,14.56,14.54,14.54,96900.0,14.55,14.56,14.54,14.54,96900.0
2007-04-02 15:10:00,14.55,14.56,14.54,14.55,60300.0,14.55,14.56,14.54,14.55,60300.0
2007-04-02 15:15:00,14.56,14.58,14.55,14.56,120500.0,14.56,14.58,14.55,14.56,120500.0
2007-04-02 15:20:00,14.57,14.57,14.54,14.55,77400.0,14.57,14.57,14.54,14.55,77400.0
2007-04-02 15:25:00,14.54,14.55,14.54,14.55,169700.0,14.54,14.55,14.54,14.55,169700.0
2007-04-02 15:30:00,14.55,14.57,14.55,14.57,58200.0,14.55,14.57,14.55,14.57,58200.0
2007-04-02 15:35:00,14.57,14.57,14.55,14.56,159000.0,14.57,14.57,14.55,14.56,159000.0
2007-04-02 15:40:00,14.56,14.58,14.55,14.58,178800.0,14.56,14.58,14.55,14.58,178800.0
2007-04-02 15:45:00,14.57,14.62,14.57,14.6,282900.0,14.57,14.62,14.57,14.6,282900.0
2007-04-02 15:50:00,14.6,14.61,14.55,14.55,150200.0,14.6,14.61,14.55,14.55,150200.0
2007-04-02 15:55:00,14.56,14.59,14.55,14.59,97600.0,14.56,14.59,14.55,14.59,97600.0
2007-04-03 09:30:00,14.7,14.74,14.64,14.7,166900.0,14.7,14.74,14.64,14.7,166900.0
2007-04-03 09:35:00,14.7,14.71,14.65,14.69,81300.0,14.7,14.71,14.65,14.69,81300.0
2007-04-03 09:40:00,14.69,14.7,14.68,14.7,205000.0,14.69,14.7,14.68,14.7,205000.0
2007-04-03 09:45:00,14.7,14.73,14.67,14.7,192900.0,14.7,14.73,14.67,14.7,192900.0
2007-04-03 09:50:00,14.7,14.81,14.7,14.72,159200.0,14.7,14.81,14.7,14.72,159200.0
2007-04-03 09:55:00,14.73,14.73,14.66,14.71,210900.0,14.73,14.73,14.66,14.71,210900.0
2007-04-03 10:00:00,14.71,14.8,14.71,14.78,109800.0,14.71,14.8,14.71,14.78,109800.0
2007-04-03 10:05:00,14.79,14.82,14.78,14.81,132000.0,14.79,14.82,14.78,14.81,132000.0
2007-04-03 10:10:00,14.81,14.84,14.79,14.83,126300.0,14.81,14.84,14.79,14.83,126300.0
2007-04-03 10:15:00,14.84,14.85,14.82,14.82,70600.0,14.84,14.85,14.82,14.82,70600.0
2007-04-03 10:20:00,14.82,14.83,14.8,14.8,88700.0,14.82,14.83,14.8,14.8,88700.0
2007-04-03 10:25:00,14.8,14.8,14.73,14.73,141300.0,14.8,14.8,14.73,14.73,141300.0
2007-04-03 10:30:00,14.74,14.77,14.73,14.76,132800.0,14.74,14.77,14.73,14.76,132800.0
2007-04-03 10:35:00,14.76,14.78,14.75,14.77,275800.0,14.76,14.78,14.75,14.77,275800.0
2007-04-03 10:40:00,14.76,14.78,14.76,14.77,71700.0,14.76,14.78,14.76,14.77,71700.0
2007-04-03 10:45:00,14.77,14.79,14.76,14.77,83900.0,14.77,14.79,14.76,14.77,83900.0
2007-04-03 10:50:00,14.77,14.8,14.77,14.8,104200.0,14.77,14.8,14.77,14.8,104200.0
2007-04-03 10:55:00,14.81,14.81,14.77,14.77,325500.0,14.81,14.81,14.77,14.77,325500.0
2007-04-03 11:00:00,14.77,14.79,14.77,14.77,42100.0,14.77,14.79,14.77,14.77,42100.0
2007-04-03 11:05:00,14.78,14.78,14.77,14.77,26000.0,14.78,14.78,14.77,14.77,26000.0
2007-04-03 11:10:00,14.77,14.78,14.77,14.77,33000.0,14.77,14.78,14.77,14.77,33000.0
2007-04-03 11:15:00,14.77,14.78,14.76,14.78,67600.0,14.77,14.78,14.76,14.78,67600.0
2007-04-03 11:20:00,14.78,14.78,14.77,14.77,33700.0,14.78,14.78,14.77,14.77,33700.0
2007-04-03 11:25:00,14.77,14.81,14.77,14.79,134900.0,14.77,14.81,14.77,14.79,134900.0
2007-04-03 11:30:00,14.8,14.82,14.78,14.8,366800.0,14.8,14.82,14.78,14.8,366800.0
2007-04-03 11:35:00,14.79,14.81,14.78,14.79,184600.0,14.79,14.81,14.78,14.79,184600.0
2007-04-03 11:40:00,14.8,14.83,14.79,14.8,215300.0,14.8,14.83,14.79,14.8,215300.0
2007-04-03 11:45:00,14.8,14.8,14.79,14.79,34300.0,14.8,14.8,14.79,14.79,34300.0
2007-04-03 11:50:00,14.79,14.8,14.78,14.79,44400.0,14.79,14.8,14.78,14.79,44400.0
2007-04-03 11:55:00,14.79,14.8,14.78,14.78,32500.0,14.79,14.8,14.78,14.78,32500.0
2007-04-03 12:00:00,14.78,14.79,14.77,14.78,74400.0,14.78,14.79,14.77,14.78,74400.0
2007-04-03 12:05:00,14.77,14.78,14.77,14.77,29200.0,14.77,14.78,14.77,14.77,29200.0
2007-04-03 12:10:00,14.77,14.78,14.76,14.76,50000.0,14.77,14.78,14.76,14.76,50000.0
2007-04-03 12:15:00,14.77,14.79,14.76,14.78,42600.0,14.77,14.79,14.76,14.78,42600.0
2007-04-03 12:20:00,14.79,14.79,14.78,14.79,23800.0,14.79,14.79,14.78,14.79,23800.0
2007-04-03 12:25:00,14.78,14.79,14.76,14.77,67800.0,14.78,14.79,14.76,14.77,67800.0
2007-04-03 12:30:00,14.78,14.78,14.77,14.77,15600.0,14.78,14.78,14.77,14.77,15600.0
2007-04-03 12:35:00,14.78,14.78,14.77,14.78,41700.0,14.78,14.78,14.77,14.78,41700.0
2007-04-03 12:40:00,14.78,14.78,14.77,14.77,45500.0,14.78,14.78,14.77,14.77,45500.0
2007-04-03 12:45:00,14.78,14.79,14.76,14.78,321100.0,14.78,14.79,14.76,14.78,321100.0
2007-04-03 12:50:00,14.77,14.78,14.76,14.77,216800.0,14.77,14.78,14.76,14.77,216800.0
2007-04-03 12:55:00,14.77,14.77,14.75,14.76,81200.0,14.77,14.77,14.75,14.76,81200.0
2007-04-03 13:00:00,14.75,14.77,14.75,14.76,120100.0,14.75,14.77,14.75,14.76,120100.0
2007-04-03 13:05:00,14.76,14.77,14.75,14.76,21500.0,14.76,14.77,14.75,14.76,21500.0
2007-04-03 13:10:00,14.75,14.77,14.75,14.76,42100.0,14.75,14.77,14.75,14.76,42100.0
2007-04-03 13:15:00,14.77,14.77,14.76,14.77,22700.0,14.77,14.77,14.76,14.77,22700.0
2007-04-03 13:20:00,14.77,14.77,14.76,14.77,13000.0,14.77,14.77,14.76,14.77,13000.0
2007-04-03 13:25:00,14.76,14.78,14.76,14.77,44100.0,14.76,14.78,14.76,14.77,44100.0
2007-04-03 13:30:00,14.78,14.78,14.77,14.77,21800.0,14.78,14.78,14.77,14.77,21800.0
2007-04-03 13:35:00,14.78,14.79,14.78,14.78,48300.0,14.78,14.79,14.78,14.78,48300.0
2007-04-03 13:40:00,14.78,14.79,14.78,14.79,30800.0,14.78,14.79,14.78,14.79,30800.0
2007-04-03 13:45:00,14.78,14.8,14.78,14.8,41300.0,14.78,14.8,14.78,14.8,41300.0
2007-04-03 13:50:00,14.8,14.81,14.79,14.8,123100.0,14.8,14.81,14.79,14.8,123100.0
2007-04-03 13:55:00,14.8,14.81,14.79,14.79,38000.0,14.8,14.81,14.79,14.79,38000.0
2007-04-03 14:00:00,14.79,14.81,14.79,14.8,50900.0,14.79,14.81,14.79,14.8,50900.0
2007-04-03 14:05:00,14.79,14.81,14.79,14.81,53600.0,14.79,14.81,14.79,14.81,53600.0
2007-04-03 14:10:00,14.8,14.81,14.79,14.79,60400.0,14.8,14.81,14.79,14.79,60400.0
2007-04-03 14:15:00,14.79,14.8,14.77,14.77,86900.0,14.79,14.8,14.77,14.77,86900.0
2007-04-03 14:20:00,14.77,14.77,14.76,14.76,36200.0,14.77,14.77,14.76,14.76,36200.0
2007-04-03 14:25:00,14.76,14.79,14.76,14.78,366300.0,14.76,14.79,14.76,14.78,366300.0
2007-04-03 14:30:00,14.78,14.79,14.76,14.77,152500.0,14.78,14.79,14.76,14.77,152500.0
2007-04-03 14:35:00,14.77,14.77,14.75,14.76,60200.0,14.77,14.77,14.75,14.76,60200.0
2007-04-03 14:40:00,14.77,14.77,14.76,14.76,44200.0,14.77,14.77,14.76,14.76,44200.0
2007-04-03 14:45:00,14.77,14.77,14.76,14.76,37200.0,14.77,14.77,14.76,14.76,37200.0
2007-04-03 14:50:00,14.76,14.77,14.75,14.77,53100.0,14.76,14.77,14.75,14.77,53100.0
2007-04-03 14:55:00,14.76,14.77,14.76,14.76,47600.0,14.76,14.77,14.76,14.76,47600.0
2007-04-03 15:00:00,14.76,14.8,14.75,14.79,152800.0,14.76,14.8,14.75,14.79,152800.0
2007-04-03 15:05:00,14.79,14.79,14.78,14.79,76400.0,14.79,14.79,14.78,14.79,76400.0
2007-04-03 15:10:00,14.79,14.8,14.77,14.79,155300.0,14.79,14.8,14.77,14.79,155300.0
2007-04-03 15:15:00,14.79,14.8,14.79,14.79,38500.0,14.79,14.8,14.79,14.79,38500.0
2007-04-03 15:20:00,14.79,14.83,14.79,14.83,127500.0,14.79,14.83,14.79,14.83,127500.0
2007-04-03 15:25:00,14.82,14.83,14.81,14.82,69400.0,14.82,14.83,14.81,14.82,69400.0
2007-04-03 15:30:00,14.81,14.87,14.8,14.81,603000.0,14.81,14.87,14.8,14.81,603000.0
2007-04-03 15:35:00,14.81,14.83,14.8,14.81,183100.0,14.81,14.83,14.8,14.81,183100.0
2007-04-03 15:40:00,14.81,14.83,14.8,14.81,549200.0,14.81,14.83,14.8,14.81,549200.0
2007-04-03 15:45:00,14.8,14.81,14.76,14.77,256900.0,14.8,14.81,14.76,14.77,256900.0
2007-04-03 15:50:00,14.76,14.8,14.75,14.78,530800.0,14.76,14.8,14.75,14.78,530800.0
2007-04-03 15:55:00,14.78,14.8,14.77,14.8,180700.0,14.78,14.8,14.77,14.8,180700.0
2007-04-04 09:30:00,14.85,14.85,14.76,14.78,112500.0,14.85,14.85,14.76,14.78,112500.0
2007-04-04 09:35:00,14.8,14.8,14.76,14.77,40500.0,14.8,14.8,14.76,14.77,40500.0
2007-04-04 09:40:00,14.77,14.77,14.73,14.73,158400.0,14.77,14.77,14.73,14.73,158400.0
2007-04-04 09:45:00,14.73,14.8,14.72,14.78,295100.0,14.73,14.8,14.72,14.78,295100.0
2007-04-04 09:50:00,14.78,14.8,14.77,14.77,116000.0,14.78,14.8,14.77,14.77,116000.0
2007-04-04 09:55:00,14.77,14.78,14.75,14.76,152400.0,14.77,14.78,14.75,14.76,152400.0
2007-04-04 10:00:00,14.76,14.77,14.75,14.76,121300.0,14.76,14.77,14.75,14.76,121300.0
2007-04-04 10:05:00,14.76,14.78,14.75,14.76,216200.0,14.76,14.78,14.75,14.76,216200.0
2007-04-04 10:10:00,14.76,14.76,14.74,14.75,446100.0,14.76,14.76,14.74,14.75,446100.0
2007-04-04 10:15:00,14.76,14.76,14.74,14.75,363800.0,14.76,14.76,14.74,14.75,363800.0
2007-04-04 10:20:00,14.75,14.76,14.75,14.76,255200.0,14.75,14.76,14.75,14.76,255200.0
2007-04-04 10:25:00,14.76,14.77,14.75,14.77,162900.0,14.76,14.77,14.75,14.77,162900.0
2007-04-04 10:30:00,14.77,14.82,14.76,14.76,227300.0,14.77,14.82,14.76,14.76,227300.0
2007-04-04 10:35:00,14.76,14.77,14.75,14.76,102000.0,14.76,14.77,14.75,14.76,102000.0
2007-04-04 10:40:00,14.76,14.78,14.76,14.78,49200.0,14.76,14.78,14.76,14.78,49200.0
2007-04-04 10:45:00,14.77,14.81,14.77,14.8,365300.0,14.77,14.81,14.77,14.8,365300.0
2007-04-04 10:50:00,14.79,14.82,14.79,14.81,180600.0,14.79,14.82,14.79,14.81,180600.0
2007-04-04 10:55:00,14.81,14.84,14.81,14.84,27400.0,14.81,14.84,14.81,14.84,27400.0
2007-04-04 11:00:00,14.83,14.84,14.82,14.83,50900.0,14.83,14.84,14.82,14.83,50900.0
2007-04-04 11:05:00,14.84,14.84,14.83,14.84,5400.0,14.84,14.84,14.83,14.84,5400.0
2007-04-04 11:10:00,14.84,14.95,14.83,14.94,426800.0,14.84,14.95,14.83,14.94,426800.0
2007-04-04 11:15:00,14.94,14.94,14.87,14.9,290700.0,14.94,14.94,14.87,14.9,290700.0
2007-04-04 11:20:00,14.91,14.98,14.91,14.97,160500.0,14.91,14.98,14.91,14.97,160500.0
2007-04-04 11:25:00,14.96,14.97,14.94,14.97,173500.0,14.96,14.97,14.94,14.97,173500.0
2007-04-04 11:30:00,14.96,14.99,14.94,14.94,114100.0,14.96,14.99,14.94,14.94,114100.0
2007-04-04 11:35:00,14.95,14.95,14.94,14.95,13000.0,14.95,14.95,14.94,14.95,13000.0
2007-04-04 11:40:00,14.95,14.96,14.94,14.96,68600.0,14.95,14.96,14.94,14.96,68600.0
2007-04-04 11:45:00,14.95,14.96,14.94,14.95,41600.0,14.95,14.96,14.94,14.95,41600.0
2007-04-04 11:50:00,14.95,14.95,14.89,14.9,104700.0,14.95,14.95,14.89,14.9,104700.0
2007-04-04 11:55:00,14.89,14.92,14.89,14.92,54600.0,14.89,14.92,14.89,14.92,54600.0
2007-04-04 12:00:00,14.91,14.92,14.9,14.91,35100.0,14.91,14.92,14.9,14.91,35100.0
2007-04-04 12:05:00,14.92,14.92,14.91,14.91,9600.0,14.92,14.92,14.91,14.91,9600.0
2007-04-04 12:10:00,14.91,14.92,14.9,14.91,21300.0,14.91,14.92,14.9,14.91,21300.0
2007-04-04 12:15:00,14.9,14.91,14.9,14.9,19000.0,14.9,14.91,14.9,14.9,19000.0
2007-04-04 12:20:00,14.9,14.91,14.86,14.86,91000.0,14.9,14.91,14.86,14.86,91000.0
2007-04-04 12:25:00,14.86,14.92,14.84,14.89,258100.0,14.86,14.92,14.84,14.89,258100.0
2007-04-04 12:30:00,14.89,14.89,14.87,14.87,11400.0,14.89,14.89,14.87,14.87,11400.0
2007-04-04 12:35:00,14.88,14.88,14.87,14.87,14300.0,14.88,14.88,14.87,14.87,14300.0
2007-04-04 12:40:00,14.87,14.88,14.86,14.87,24900.0,14.87,14.88,14.86,14.87,24900.0
2007-04-04 12:45:00,14.87,14.89,14.86,14.89,61800.0,14.87,14.89,14.86,14.89,61800.0
2007-04-04 12:50:00,14.88,14.89,14.87,14.87,23600.0,14.88,14.89,14.87,14.87,23600.0
2007-04-04 12:55:00,14.88,14.89,14.88,14.88,22400.0,14.88,14.89,14.88,14.88,22400.0
2007-04-04 13:00:00,14.89,14.89,14.84,14.84,109400.0,14.89,14.89,14.84,14.84,109400.0
2007-04-04 13:05:00,14.84,14.85,14.8,14.81,129500.0,14.84,14.85,14.8,14.81,129500.0
2007-04-04 13:10:00,14.81,14.85,14.79,14.85,114600.0,14.81,14.85,14.79,14.85,114600.0
2007-04-04 13:15:00,14.85,14.85,14.83,14.83,26100.0,14.85,14.85,14.83,14.83,26100.0
2007-04-04 13:20:00,14.84,14.84,14.83,14.83,19300.0,14.84,14.84,14.83,14.83,19300.0
2007-04-04 13:25:00,14.83,14.92,14.83,14.92,170300.0,14.83,14.92,14.83,14.92,170300.0
2007-04-04 13:30:00,14.92,14.92,14.85,14.85,68900.0,14.92,14.92,14.85,14.85,68900.0
2007-04-04 13:35:00,14.84,14.87,14.83,14.87,45500.0,14.84,14.87,14.83,14.87,45500.0
2007-04-04 13:40:00,14.87,14.87,14.82,14.83,51900.0,14.87,14.87,14.82,14.83,51900.0
2007-04-04 13:45:00,14.83,14.87,14.83,14.86,66900.0,14.83,14.87,14.83,14.86,66900.0
2007-04-04 13:50:00,14.85,14.85,14.84,14.84,19700.0,14.85,14.85,14.84,14.84,19700.0
2007-04-04 13:55:00,14.85,14.85,14.82,14.84,75800.0,14.85,14.85,14.82,14.84,75800.0
2007-04-04 14:00:00,14.84,14.85,14.84,14.84,48900.0,14.84,14.85,14.84,14.84,48900.0
2007-04-04 14:05:00,14.84,14.85,14.84,14.85,23000.0,14.84,14.85,14.84,14.85,23000.0
2007-04-04 14:10:00,14.85,14.86,14.84,14.86,51200.0,14.85,14.86,14.84,14.86,51200.0
2007-04-04 14:15:00,14.85,14.88,14.84,14.84,37700.0,14.85,14.88,14.84,14.84,37700.0
2007-04-04 14:20:00,14.84,14.86,14.84,14.85,23100.0,14.84,14.86,14.84,14.85,23100.0
2007-04-04 14:25:00,14.85,14.86,14.85,14.85,26000.0,14.85,14.86,14.85,14.85,26000.0
2007-04-04 14:30:00,14.85,14.86,14.84,14.86,28200.0,14.85,14.86,14.84,14.86,28200.0
2007-04-04 14:35:00,14.85,14.86,14.85,14.85,25300.0,14.85,14.86,14.85,14.85,25300.0
2007-04-04 14:40:00,14.86,14.86,14.85,14.85,36700.0,14.86,14.86,14.85,14.85,36700.0
2007-04-04 14:45:00,14.86,14.86,14.85,14.85,45500.0,14.86,14.86,14.85,14.85,45500.0
2007-04-04 14:50:00,14.85,14.86,14.84,14.85,32200.0,14.85,14.86,14.84,14.85,32200.0
2007-04-04 14:55:00,14.85,14.86,14.84,14.84,37100.0,14.85,14.86,14.84,14.84,37100.0
2007-04-04 15:00:00,14.84,14.86,14.84,14.85,37900.0,14.84,14.86,14.84,14.85,37900.0
2007-04-04 15:05:00,14.85,14.86,14.85,14.85,48100.0,14.85,14.86,14.85,14.85,48100.0
2007-04-04 15:10:00,14.85,14.86,14.84,14.85,45900.0,14.85,14.86,14.84,14.85,45900.0
2007-04-04 15:15:00,14.85,14.86,14.85,14.85,96200.0,14.85,14.86,14.85,14.85,96200.0
2007-04-04 15:20:00,14.85,14.87,14.85,14.87,52200.0,14.85,14.87,14.85,14.87,52200.0
2007-04-04 15:25:00,14.87,14.87,14.85,14.85,69700.0,14.87,14.87,14.85,14.85,69700.0
2007-04-04 15:30:00,14.85,14.87,14.85,14.86,145700.0,14.85,14.87,14.85,14.86,145700.0
2007-04-04 15:35:00,14.86,14.87,14.85,14.85,64900.0,14.86,14.87,14.85,14.85,64900.0
2007-04-04 15:40:00,14.85,14.86,14.84,14.84,116000.0,14.85,14.86,14.84,14.84,116000.0
2007-04-04 15:45:00,14.84,14.86,14.83,14.85,101700.0,14.84,14.86,14.83,14.85,101700.0
2007-04-04 15:50:00,14.85,14.86,14.82,14.85,328400.0,14.85,14.86,14.82,14.85,328400.0
2007-04-04 15:55:00,14.85,14.87,14.84,14.85,252900.0,14.85,14.87,14.84,14.85,252900.0
2007-04-05 09:30:00,14.8,14.84,14.76,14.76,149400.0,14.8,14.84,14.76,14.76,149400.0
2007-04-05 09:35:00,14.76,14.78,14.74,14.78,85300.0,14.76,14.78,14.74,14.78,85300.0
2007-04-05 09:40:00,14.78,14.82,14.75,14.8,175500.0,14.78,14.82,14.75,14.8,175500.0
2007-04-05 09:45:00,14.81,14.81,14.8,14.8,71500.0,14.81,14.81,14.8,14.8,71500.0
2007-04-05 09:50:00,14.8,14.81,14.79,14.79,56000.0,14.8,14.81,14.79,14.79,56000.0
2007-04-05 09:55:00,14.79,14.82,14.76,14.76,88900.0,14.79,14.82,14.76,14.76,88900.0
2007-04-05 10:00:00,14.76,14.81,14.76,14.81,65300.0,14.76,14.81,14.76,14.81,65300.0
2007-04-05 10:05:00,14.8,14.84,14.8,14.84,39300.0,14.8,14.84,14.8,14.84,39300.0
2007-04-05 10:10:00,14.84,14.9,14.84,14.89,125400.0,14.84,14.9,14.84,14.89,125400.0
2007-04-05 10:15:00,14.9,14.9,14.87,14.88,78300.0,14.9,14.9,14.87,14.88,78300.0
2007-04-05 10:20:00,14.88,14.88,14.85,14.85,97700.0,14.88,14.88,14.85,14.85,97700.0
2007-04-05 10:25:00,14.85,14.88,14.85,14.87,43200.0,14.85,14.88,14.85,14.87,43200.0
2007-04-05 10:30:00,14.88,14.88,14.84,14.87,105100.0,14.88,14.88,14.84,14.87,105100.0
2007-04-05 10:35:00,14.87,14.89,14.84,14.87,227900.0,14.87,14.89,14.84,14.87,227900.0
2007-04-05 10:40:00,14.88,14.88,14.87,14.87,19500.0,14.88,14.88,14.87,14.87,19500.0
2007-04-05 10:45:00,14.88,14.89,14.87,14.89,81700.0,14.88,14.89,14.87,14.89,81700.0
2007-04-05 10:50:00,14.89,14.94,14.89,14.93,147700.0,14.89,14.94,14.89,14.93,147700.0
2007-04-05 10:55:00,14.93,14.96,14.93,14.95,108200.0,14.93,14.96,14.93,14.95,108200.0
2007-04-05 11:00:00,14.96,14.97,14.94,14.94,80400.0,14.96,14.97,14.94,14.94,80400.0
2007-04-05 11:05:00,14.95,14.95,14.92,14.93,54000.0,14.95,14.95,14.92,14.93,54000.0
2007-04-05 11:10:00,14.93,14.94,14.92,14.92,54600.0,14.93,14.94,14.92,14.92,54600.0
2007-04-05 11:15:00,14.92,14.93,14.91,14.92,45400.0,14.92,14.93,14.91,14.92,45400.0
2007-04-05 11:20:00,14.93,14.94,14.91,14.92,103800.0,14.93,14.94,14.91,14.92,103800.0
2007-04-05 11:25:00,14.91,14.92,14.91,14.91,17000.0,14.91,14.92,14.91,14.91,17000.0
2007-04-05 11:30:00,14.91,14.93,14.91,14.91,47800.0,14.91,14.93,14.91,14.91,47800.0
2007-04-05 11:35:00,14.91,14.92,14.9,14.91,34900.0,14.91,14.92,14.9,14.91,34900.0
2007-04-05 11:40:00,14.91,14.91,14.9,14.91,31700.0,14.91,14.91,14.9,14.91,31700.0
2007-04-05 11:45:00,14.92,14.92,14.91,14.91,63400.0,14.92,14.92,14.91,14.91,63400.0
2007-04-05 11:50:00,14.91,14.92,14.91,14.92,46600.0,14.91,14.92,14.91,14.92,46600.0
2007-04-05 11:55:00,14.91,14.92,14.91,14.91,29200.0,14.91,14.92,14.91,14.91,29200.0
2007-04-05 12:00:00,14.91,14.92,14.91,14.91,20500.0,14.91,14.92,14.91,14.91,20500.0
2007-04-05 12:05:00,14.91,14.92,14.91,14.92,53000.0,14.91,14.92,14.91,14.92,53000.0
2007-04-05 12:10:00,14.92,14.92,14.91,14.92,23800.0,14.92,14.92,14.91,14.92,23800.0
2007-04-05 12:15:00,14.91,14.95,14.91,14.93,208700.0,14.91,14.95,14.91,14.93,208700.0
2007-04-05 12:20:00,14.93,14.95,14.92,14.94,103200.0,14.93,14.95,14.92,14.94,103200.0
2007-04-05 12:25:00,14.94,14.96,14.94,14.95,155400.0,14.94,14.96,14.94,14.95,155400.0
2007-04-05 12:30:00,14.95,14.99,14.95,14.98,129900.0,14.95,14.99,14.95,14.98,129900.0
2007-04-05 12:35:00,14.98,14.99,14.97,14.98,78200.0,14.98,14.99,14.97,14.98,78200.0
2007-04-05 12:40:00,14.98,15.0,14.98,15.0,115400.0,14.98,15.0,14.98,15.0,115400.0
2007-04-05 12:45:00,15.0,15.0,14.97,14.98,231100.0,15.0,15.0,14.97,14.98,231100.0
2007-04-05 12:50:00,14.98,14.99,14.96,14.98,199800.0,14.98,14.99,14.96,14.98,199800.0
2007-04-05 12:55:00,14.98,14.99,14.97,14.97,88300.0,14.98,14.99,14.97,14.97,88300.0
2007-04-05 13:00:00,14.97,14.99,14.97,14.99,95800.0,14.97,14.99,14.97,14.99,95800.0
2007-04-05 13:05:00,14.98,14.99,14.97,14.97,95200.0,14.98,14.99,14.97,14.97,95200.0
2007-04-05 13:10:00,14.97,14.98,14.95,14.97,232200.0,14.97,14.98,14.95,14.97,232200.0
2007-04-05 13:15:00,14.97,14.97,14.96,14.96,55400.0,14.97,14.97,14.96,14.96,55400.0
2007-04-05 13:20:00,14.95,14.97,14.95,14.96,107600.0,14.95,14.97,14.95,14.96,107600.0
2007-04-05 13:25:00,14.95,14.96,14.94,14.95,115100.0,14.95,14.96,14.94,14.95,115100.0
2007-04-05 13:30:00,14.95,14.96,14.94,14.94,50200.0,14.95,14.96,14.94,14.94,50200.0
2007-04-05 13:35:00,14.94,14.95,14.94,14.95,62300.0,14.94,14.95,14.94,14.95,62300.0
2007-04-05 13:40:00,14.94,14.95,14.93,14.94,47100.0,14.94,14.95,14.93,14.94,47100.0
2007-04-05 13:45:00,14.93,14.95,14.93,14.94,33400.0,14.93,14.95,14.93,14.94,33400.0
2007-04-05 13:50:00,14.94,14.95,14.94,14.94,21700.0,14.94,14.95,14.94,14.94,21700.0
2007-04-05 13:55:00,14.95,14.95,14.94,14.95,26800.0,14.95,14.95,14.94,14.95,26800.0
2007-04-05 14:00:00,14.95,14.95,14.94,14.94,32100.0,14.95,14.95,14.94,14.94,32100.0
2007-04-05 14:05:00,14.94,14.95,14.94,14.94,30100.0,14.94,14.95,14.94,14.94,30100.0
2007-04-05 14:10:00,14.94,14.95,14.94,14.94,30400.0,14.94,14.95,14.94,14.94,30400.0
2007-04-05 14:15:00,14.94,14.95,14.94,14.94,39500.0,14.94,14.95,14.94,14.94,39500.0
2007-04-05 14:20:00,14.94,14.95,14.94,14.94,24500.0,14.94,14.95,14.94,14.94,24500.0
2007-04-05 14:25:00,14.95,14.95,14.94,14.94,36200.0,14.95,14.95,14.94,14.94,36200.0
2007-04-05 14:30:00,14.94,14.95,14.9,14.91,1954400.0,14.94,14.95,14.9,14.91,1954400.0
2007-04-05 14:35:00,14.91,14.94,14.87,14.87,294300.0,14.91,14.94,14.87,14.87,294300.0
2007-04-05 14:40:00,14.88,14.9,14.87,14.88,146100.0,14.88,14.9,14.87,14.88,146100.0
2007-04-05 14:45:00,14.88,14.88,14.84,14.86,84200.0,14.88,14.88,14.84,14.86,84200.0
2007-04-05 14:50:00,14.86,14.86,14.84,14.85,108700.0,14.86,14.86,14.84,14.85,108700.0
2007-04-05 14:55:00,14.85,14.87,14.84,14.87,33000.0,14.85,14.87,14.84,14.87,33000.0
2007-04-05 15:00:00,14.87,14.87,14.85,14.87,92600.0,14.87,14.87,14.85,14.87,92600.0
2007-04-05 15:05:00,14.86,14.87,14.85,14.87,99000.0,14.86,14.87,14.85,14.87,99000.0
2007-04-05 15:10:00,14.86,14.88,14.86,14.87,97500.0,14.86,14.88,14.86,14.87,97500.0
2007-04-05 15:15:00,14.86,14.91,14.86,14.91,179100.0,14.86,14.91,14.86,14.91,179100.0
2007-04-05 15:20:00,14.91,14.94,14.9,14.93,562500.0,14.91,14.94,14.9,14.93,562500.0
2007-04-05 15:25:00,14.93,14.98,14.92,14.97,498000.0,14.93,14.98,14.92,14.97,498000.0
2007-04-05 15:30:00,14.98,15.01,14.96,15.0,497600.0,14.98,15.01,14.96,15.0,497600.0
2007-04-05 15:35:00,14.99,15.0,14.96,14.99,179600.0,14.99,15.0,14.96,14.99,179600.0
2007-04-05 15:40:00,14.99,14.99,14.97,14.98,111200.0,14.99,14.99,14.97,14.98,111200.0
2007-04-05 15:45:00,14.98,14.98,14.96,14.98,187600.0,14.98,14.98,14.96,14.98,187600.0
2007-04-05 15:50:00,14.97,14.98,14.97,14.98,77400.0,14.97,14.98,14.97,14.98,77400.0
2007-04-05 15:55:00,14.97,15.01,14.97,14.97,208700.0,14.97,15.01,14.97,14.97,208700.0
2007-04-09 09:30:00,14.98,14.99,14.92,14.97,103800.0,14.98,14.99,14.92,14.97,103800.0
2007-04-09 09:35:00,14.98,14.99,14.95,14.97,58200.0,14.98,14.99,14.95,14.97,58200.0
2007-04-09 09:40:00,14.97,14.98,14.91,14.98,89800.0,14.97,14.98,14.91,14.98,89800.0
2007-04-09 09:45:00,14.98,14.99,14.97,14.99,177900.0,14.98,14.99,14.97,14.99,177900.0
2007-04-09 09:50:00,14.98,15.02,14.89,14.94,857700.0,14.98,15.02,14.89,14.94,857700.0
2007-04-09 09:55:00,14.94,14.96,14.89,14.9,573700.0,14.94,14.96,14.89,14.9,573700.0
2007-04-09 10:00:00,14.9,14.93,14.89,14.91,264500.0,14.9,14.93,14.89,14.91,264500.0
2007-04-09 10:05:00,14.91,14.92,14.88,14.9,414400.0,14.91,14.92,14.88,14.9,414400.0
2007-04-09 10:10:00,14.91,14.91,14.89,14.9,352500.0,14.91,14.91,14.89,14.9,352500.0
2007-04-09 10:15:00,14.9,14.91,14.84,14.85,527300.0,14.9,14.91,14.84,14.85,527300.0
2007-04-09 10:20:00,14.85,14.89,14.84,14.86,269300.0,14.85,14.89,14.84,14.86,269300.0
2007-04-09 10:25:00,14.86,14.87,14.84,14.86,130400.0,14.86,14.87,14.84,14.86,130400.0
2007-04-09 10:30:00,14.86,14.88,14.85,14.87,85200.0,14.86,14.88,14.85,14.87,85200.0
2007-04-09 10:35:00,14.87,14.87,14.85,14.86,44700.0,14.87,14.87,14.85,14.86,44700.0
2007-04-09 10:40:00,14.86,14.86,14.85,14.85,29700.0,14.86,14.86,14.85,14.85,29700.0
2007-04-09 10:45:00,14.85,14.86,14.85,14.85,63100.0,14.85,14.86,14.85,14.85,63100.0
2007-04-09 10:50:00,14.85,14.86,14.85,14.86,167900.0,14.85,14.86,14.85,14.86,167900.0
2007-04-09 10:55:00,14.85,14.86,14.85,14.85,251400.0,14.85,14.86,14.85,14.85,251400.0
2007-04-09 11:00:00,14.85,14.87,14.85,14.87,90000.0,14.85,14.87,14.85,14.87,90000.0
2007-04-09 11:05:00,14.86,14.87,14.86,14.86,20900.0,14.86,14.87,14.86,14.86,20900.0
2007-04-09 11:10:00,14.86,14.87,14.85,14.86,19800.0,14.86,14.87,14.85,14.86,19800.0
2007-04-09 11:15:00,14.85,14.86,14.85,14.86,16100.0,14.85,14.86,14.85,14.86,16100.0
2007-04-09 11:20:00,14.85,14.86,14.85,14.85,28100.0,14.85,14.86,14.85,14.85,28100.0
2007-04-09 11:25:00,14.86,14.86,14.85,14.85,72900.0,14.86,14.86,14.85,14.85,72900.0
2007-04-09 11:30:00,14.85,14.86,14.85,14.85,23800.0,14.85,14.86,14.85,14.85,23800.0
2007-04-09 11:35:00,14.86,14.86,14.85,14.85,90300.0,14.86,14.86,14.85,14.85,90300.0
2007-04-09 11:40:00,14.86,14.86,14.85,14.86,165200.0,14.86,14.86,14.85,14.86,165200.0
2007-04-09 11:45:00,14.86,14.89,14.86,14.88,120700.0,14.86,14.89,14.86,14.88,120700.0
2007-04-09 11:50:00,14.87,14.88,14.87,14.87,14100.0,14.87,14.88,14.87,14.87,14100.0
2007-04-09 11:55:00,14.87,14.88,14.87,14.87,5200.0,14.87,14.88,14.87,14.87,5200.0
2007-04-09 12:00:00,14.87,14.88,14.87,14.87,29000.0,14.87,14.88,14.87,14.87,29000.0
2007-04-09 12:05:00,14.87,14.88,14.87,14.88,141100.0,14.87,14.88,14.87,14.88,141100.0
2007-04-09 12:10:00,14.87,14.88,14.86,14.87,77900.0,14.87,14.88,14.86,14.87,77900.0
2007-04-09 12:15:00,14.87,14.9,14.87,14.9,100100.0,14.87,14.9,14.87,14.9,100100.0
2007-04-09 12:20:00,14.89,14.9,14.89,14.89,8600.0,14.89,14.9,14.89,14.89,8600.0
2007-04-09 12:25:00,14.89,14.9,14.89,14.9,10100.0,14.89,14.9,14.89,14.9,10100.0
2007-04-09 12:30:00,14.89,14.9,14.89,14.89,25500.0,14.89,14.9,14.89,14.89,25500.0
2007-04-09 12:35:00,14.89,14.9,14.88,14.9,502600.0,14.89,14.9,14.88,14.9,502600.0
2007-04-09 12:40:00,14.9,14.91,14.89,14.9,29600.0,14.9,14.91,14.89,14.9,29600.0
2007-04-09 12:45:00,14.91,14.91,14.9,14.91,13000.0,14.91,14.91,14.9,14.91,13000.0
2007-04-09 12:50:00,14.91,14.95,14.9,14.95,131400.0,14.91,14.95,14.9,14.95,131400.0
2007-04-09 12:55:00,14.95,14.96,14.91,14.93,527800.0,14.95,14.96,14.91,14.93,527800.0
2007-04-09 13:00:00,14.92,14.95,14.92,14.94,108000.0,14.92,14.95,14.92,14.94,108000.0
2007-04-09 13:05:00,14.95,14.95,14.93,14.94,31500.0,14.95,14.95,14.93,14.94,31500.0
2007-04-09 13:10:00,14.94,14.95,14.93,14.93,89300.0,14.94,14.95,14.93,14.93,89300.0
2007-04-09 13:15:00,14.93,14.94,14.92,14.92,45700.0,14.93,14.94,14.92,14.92,45700.0
2007-04-09 13:20:00,14.93,14.93,14.91,14.91,25200.0,14.93,14.93,14.91,14.91,25200.0
2007-04-09 13:25:00,14.91,14.92,14.91,14.91,32800.0,14.91,14.92,14.91,14.91,32800.0
2007-04-09 13:30:00,14.91,14.91,14.9,14.9,64500.0,14.91,14.91,14.9,14.9,64500.0
2007-04-09 13:35:00,14.9,14.91,14.89,14.89,224700.0,14.9,14.91,14.89,14.89,224700.0
2007-04-09 13:40:00,14.9,14.9,14.88,14.9,249800.0,14.9,14.9,14.88,14.9,249800.0
2007-04-09 13:45:00,14.89,14.9,14.89,14.89,71100.0,14.89,14.9,14.89,14.89,71100.0
2007-04-09 13:50:00,14.89,14.9,14.89,14.89,77800.0,14.89,14.9,14.89,14.89,77800.0
2007-04-09 13:55:00,14.89,14.91,14.89,14.89,196500.0,14.89,14.91,14.89,14.89,196500.0
2007-04-09 14:00:00,14.89,14.9,14.89,14.89,55000.0,14.89,14.9,14.89,14.89,55000.0
2007-04-09 14:05:00,14.89,14.9,14.89,14.89,46600.0,14.89,14.9,14.89,14.89,46600.0
2007-04-09 14:10:00,14.89,14.9,14.89,14.9,42600.0,14.89,14.9,14.89,14.9,42600.0
2007-04-09 14:15:00,14.89,14.9,14.89,14.9,46700.0,14.89,14.9,14.89,14.9,46700.0
2007-04-09 14:20:00,14.89,14.9,14.89,14.89,136800.0,14.89,14.9,14.89,14.89,136800.0
2007-04-09 14:25:00,14.89,14.9,14.89,14.9,23300.0,14.89,14.9,14.89,14.9,23300.0
2007-04-09 14:30:00,14.89,14.9,14.89,14.9,111500.0,14.89,14.9,14.89,14.9,111500.0
2007-04-09 14:35:00,14.89,14.9,14.89,14.89,17800.0,14.89,14.9,14.89,14.89,17800.0
2007-04-09 14:40:00,14.89,14.9,14.89,14.9,70000.0,14.89,14.9,14.89,14.9,70000.0
2007-04-09 14:45:00,14.9,14.9,14.89,14.89,83600.0,14.9,14.9,14.89,14.89,83600.0
2007-04-09 14:50:00,14.89,14.91,14.89,14.9,81900.0,14.89,14.91,14.89,14.9,81900.0
2007-04-09 14:55:00,14.89,14.9,14.89,14.9,112200.0,14.89,14.9,14.89,14.9,112200.0
2007-04-09 15:00:00,14.89,14.9,14.88,14.9,240200.0,14.89,14.9,14.88,14.9,240200.0
2007-04-09 15:05:00,14.89,14.9,14.89,14.9,96700.0,14.89,14.9,14.89,14.9,96700.0
2007-04-09 15:10:00,14.89,14.9,14.88,14.89,174900.0,14.89,14.9,14.88,14.89,174900.0
2007-04-09 15:15:00,14.9,14.9,14.89,14.9,131600.0,14.9,14.9,14.89,14.9,131600.0
2007-04-09 15:20:00,14.89,14.91,14.89,14.91,122400.0,14.89,14.91,14.89,14.91,122400.0
2007-04-09 15:25:00,14.9,14.92,14.9,14.92,108500.0,14.9,14.92,14.9,14.92,108500.0
2007-04-09 15:30:00,14.92,14.95,14.91,14.93,612100.0,14.92,14.95,14.91,14.93,612100.0
2007-04-09 15:35:00,14.93,14.93,14.91,14.91,103700.0,14.93,14.93,14.91,14.91,103700.0
2007-04-09 15:40:00,14.91,14.94,14.91,14.93,92500.0,14.91,14.94,14.91,14.93,92500.0
2007-04-09 15:45:00,14.94,14.95,14.93,14.94,171000.0,14.94,14.95,14.93,14.94,171000.0
2007-04-09 15:50:00,14.94,14.95,14.85,14.92,909100.0,14.94,14.95,14.85,14.92,909100.0
2007-04-09 15:55:00,14.92,14.96,14.9,14.92,393200.0,14.92,14.96,14.9,14.92,393200.0
2007-04-10 09:30:00,14.9,15.09,14.86,15.03,176900.0,14.9,15.09,14.86,15.03,176900.0
2007-04-10 09:35:00,15.03,15.08,14.96,15.0,184200.0,15.03,15.08,14.96,15.0,184200.0
2007-04-10 09:40:00,15.01,15.06,15.0,15.05,114400.0,15.01,15.06,15.0,15.05,114400.0
2007-04-10 09:45:00,15.05,15.12,15.04,15.11,170000.0,15.05,15.12,15.04,15.11,170000.0
2007-04-10 09:50:00,15.11,15.13,15.08,15.09,107200.0,15.11,15.13,15.08,15.09,107200.0
2007-04-10 09:55:00,15.09,15.1,15.08,15.09,96000.0,15.09,15.1,15.08,15.09,96000.0
2007-04-10 10:00:00,15.08,15.09,15.07,15.08,183600.0,15.08,15.09,15.07,15.08,183600.0
2007-04-10 10:05:00,15.07,15.08,15.05,15.05,116100.0,15.07,15.08,15.05,15.05,116100.0
2007-04-10 10:10:00,15.05,15.06,15.01,15.02,105500.0,15.05,15.06,15.01,15.02,105500.0
2007-04-10 10:15:00,15.03,15.06,15.02,15.05,155300.0,15.03,15.06,15.02,15.05,155300.0
2007-04-10 10:20:00,15.04,15.04,15.02,15.02,55700.0,15.04,15.04,15.02,15.02,55700.0
2007-04-10 10:25:00,15.03,15.03,14.96,14.98,186300.0,15.03,15.03,14.96,14.98,186300.0
2007-04-10 10:30:00,14.99,14.99,14.94,14.95,2198200.0,14.99,14.99,14.94,14.95,2198200.0
2007-04-10 10:35:00,14.95,14.96,14.94,14.96,66500.0,14.95,14.96,14.94,14.96,66500.0
2007-04-10 10:40:00,14.96,14.97,14.95,14.96,69900.0,14.96,14.97,14.95,14.96,69900.0
2007-04-10 10:45:00,14.96,14.97,14.95,14.97,14400.0,14.96,14.97,14.95,14.97,14400.0
2007-04-10 10:50:00,14.96,14.97,14.95,14.96,44400.0,14.96,14.97,14.95,14.96,44400.0
2007-04-10 10:55:00,14.96,14.97,14.95,14.96,23000.0,14.96,14.97,14.95,14.96,23000.0
2007-04-10 11:00:00,14.95,14.96,14.94,14.95,571100.0,14.95,14.96,14.94,14.95,571100.0
2007-04-10 11:05:00,14.94,14.96,14.94,14.95,86800.0,14.94,14.96,14.94,14.95,86800.0
2007-04-10 11:10:00,14.95,14.96,14.95,14.96,27600.0,14.95,14.96,14.95,14.96,27600.0
2007-04-10 11:15:00,14.96,14.96,14.95,14.95,105800.0,14.96,14.96,14.95,14.95,105800.0
2007-04-10 11:20:00,14.96,14.96,14.95,14.95,25800.0,14.96,14.96,14.95,14.95,25800.0
2007-04-10 11:25:00,14.95,14.96,14.95,14.95,21900.0,14.95,14.96,14.95,14.95,21900.0
2007-04-10 11:30:00,14.95,14.96,14.95,14.95,11100.0,14.95,14.96,14.95,14.95,11100.0
2007-04-10 11:35:00,14.95,14.96,14.94,14.95,92700.0,14.95,14.96,14.94,14.95,92700.0
2007-04-10 11:40:00,14.95,14.96,14.95,14.95,29700.0,14.95,14.96,14.95,14.95,29700.0
2007-04-10 11:45:00,14.95,14.96,14.94,14.95,132900.0,14.95,14.96,14.94,14.95,132900.0
2007-04-10 11:50:00,14.95,14.96,14.95,14.95,7600.0,14.95,14.96,14.95,14.95,7600.0
2007-04-10 11:55:00,14.95,14.96,14.95,14.95,70300.0,14.95,14.96,14.95,14.95,70300.0
2007-04-10 12:00:00,14.96,14.97,14.95,14.96,33200.0,14.96,14.97,14.95,14.96,33200.0
2007-04-10 12:05:00,14.95,14.97,14.95,14.97,25300.0,14.95,14.97,14.95,14.97,25300.0
2007-04-10 12:10:00,14.97,15.02,14.97,14.98,423400.0,14.97,15.02,14.97,14.98,423400.0
2007-04-10 12:15:00,14.98,15.0,14.98,15.0,20700.0,14.98,15.0,14.98,15.0,20700.0
2007-04-10 12:20:00,14.99,15.01,14.98,14.99,78500.0,14.99,15.01,14.98,14.99,78500.0
2007-04-10 12:25:00,14.99,15.01,14.99,15.01,38000.0,14.99,15.01,14.99,15.01,38000.0
2007-04-10 12:30:00,15.0,15.01,15.0,15.01,58200.0,15.0,15.01,15.0,15.01,58200.0
2007-04-10 12:35:00,15.01,15.07,15.01,15.04,361400.0,15.01,15.07,15.01,15.04,361400.0
2007-04-10 12:40:00,15.04,15.05,15.0,15.01,55400.0,15.04,15.05,15.0,15.01,55400.0
2007-04-10 12:45:00,15.01,15.02,14.98,14.98,19100.0,15.01,15.02,14.98,14.98,19100.0
2007-04-10 12:50:00,14.98,15.0,14.98,14.98,31800.0,14.98,15.0,14.98,14.98,31800.0
2007-04-10 12:55:00,14.98,14.99,14.97,14.98,12600.0,14.98,14.99,14.97,14.98,12600.0
2007-04-10 13:00:00,14.98,14.98,14.97,14.98,14500.0,14.98,14.98,14.97,14.98,14500.0
2007-04-10 13:05:00,14.98,14.99,14.97,14.98,36500.0,14.98,14.99,14.97,14.98,36500.0
2007-04-10 13:10:00,14.99,14.99,14.98,14.98,58100.0,14.99,14.99,14.98,14.98,58100.0
2007-04-10 13:15:00,14.98,14.99,14.98,14.98,57400.0,14.98,14.99,14.98,14.98,57400.0
2007-04-10 13:20:00,14.99,15.03,14.98,15.02,81000.0,14.99,15.03,14.98,15.02,81000.0
2007-04-10 13:25:00,15.03,15.03,15.01,15.02,11100.0,15.03,15.03,15.01,15.02,11100.0
2007-04-10 13:30:00,15.02,15.02,14.99,15.0,47100.0,15.02,15.02,14.99,15.0,47100.0
2007-04-10 13:35:00,15.01,15.02,15.0,15.01,27000.0,15.01,15.02,15.0,15.01,27000.0
2007-04-10 13:40:00,15.02,15.02,15.0,15.01,17900.0,15.02,15.02,15.0,15.01,17900.0
2007-04-10 13:45:00,15.0,15.01,15.0,15.0,8400.0,15.0,15.01,15.0,15.0,8400.0
2007-04-10 13:50:00,15.0,15.01,15.0,15.0,36500.0,15.0,15.01,15.0,15.0,36500.0
2007-04-10 13:55:00,15.0,15.01,15.0,15.0,47800.0,15.0,15.01,15.0,15.0,47800.0
2007-04-10 14:00:00,15.0,15.01,15.0,15.01,25900.0,15.0,15.01,15.0,15.01,25900.0
2007-04-10 14:05:00,15.01,15.02,15.0,15.01,38900.0,15.01,15.02,15.0,15.01,38900.0
2007-04-10 14:10:00,15.01,15.01,15.0,15.0,13500.0,15.01,15.01,15.0,15.0,13500.0
2007-04-10 14:15:00,15.01,15.01,14.99,15.0,76500.0,15.01,15.01,14.99,15.0,76500.0
2007-04-10 14:20:00,15.01,15.01,15.0,15.0,34300.0,15.01,15.01,15.0,15.0,34300.0
2007-04-10 14:25:00,15.0,15.01,15.0,15.0,28100.0,15.0,15.01,15.0,15.0,28100.0
2007-04-10 14:30:00,15.01,15.01,14.99,15.01,86200.0,15.01,15.01,14.99,15.01,86200.0
2007-04-10 14:35:00,15.01,15.02,15.0,15.01,101600.0,15.01,15.02,15.0,15.01,101600.0
2007-04-10 14:40:00,15.01,15.01,15.0,15.01,15700.0,15.01,15.01,15.0,15.01,15700.0
2007-04-10 14:45:00,15.01,15.01,15.0,15.0,16600.0,15.01,15.01,15.0,15.0,16600.0
2007-04-10 14:50:00,15.01,15.01,14.99,15.01,53600.0,15.01,15.01,14.99,15.01,53600.0
2007-04-10 14:55:00,15.0,15.04,15.0,15.04,119000.0,15.0,15.04,15.0,15.04,119000.0
2007-04-10 15:00:00,15.03,15.04,15.0,15.02,85700.0,15.03,15.04,15.0,15.02,85700.0
2007-04-10 15:05:00,15.02,15.03,15.02,15.03,27800.0,15.02,15.03,15.02,15.03,27800.0
2007-04-10 15:10:00,15.03,15.03,15.01,15.01,45900.0,15.03,15.03,15.01,15.01,45900.0
2007-04-10 15:15:00,15.01,15.03,15.01,15.01,114300.0,15.01,15.03,15.01,15.01,114300.0
2007-04-10 15:20:00,15.01,15.01,14.99,15.0,113000.0,15.01,15.01,14.99,15.0,113000.0
2007-04-10 15:25:00,15.0,15.01,15.0,15.0,28600.0,15.0,15.01,15.0,15.0,28600.0
2007-04-10 15:30:00,15.0,15.01,14.99,15.0,73900.0,15.0,15.01,14.99,15.0,73900.0
2007-04-10 15:35:00,15.01,15.01,15.0,15.0,26800.0,15.01,15.01,15.0,15.0,26800.0
2007-04-10 15:40:00,15.01,15.01,15.0,15.0,47600.0,15.01,15.01,15.0,15.0,47600.0
2007-04-10 15:45:00,15.01,15.01,15.0,15.0,53100.0,15.01,15.01,15.0,15.0,53100.0
2007-04-10 15:50:00,15.0,15.01,14.98,15.0,125300.0,15.0,15.01,14.98,15.0,125300.0
2007-04-10 15:55:00,15.0,15.01,14.99,15.01,156000.0,15.0,15.01,14.99,15.01,156000.0
2007-04-11 09:30:00,15.0,15.0,14.96,14.97,77200.0,15.0,15.0,14.96,14.97,77200.0
2007-04-11 09:35:00,14.97,15.0,14.96,14.96,25800.0,14.97,15.0,14.96,14.96,25800.0
2007-04-11 09:40:00,14.96,14.96,14.95,14.96,65700.0,14.96,14.96,14.95,14.96,65700.0
2007-04-11 09:45:00,14.95,14.97,14.94,14.95,210200.0,14.95,14.97,14.94,14.95,210200.0
2007-04-11 09:50:00,14.95,14.96,14.95,14.95,148300.0,14.95,14.96,14.95,14.95,148300.0
2007-04-11 09:55:00,14.95,14.96,14.95,14.95,38200.0,14.95,14.96,14.95,14.95,38200.0
2007-04-11 10:00:00,14.95,14.96,14.95,14.95,25500.0,14.95,14.96,14.95,14.95,25500.0
2007-04-11 10:05:00,14.95,14.96,14.95,14.96,80600.0,14.95,14.96,14.95,14.96,80600.0
2007-04-11 10:10:00,14.96,14.96,14.95,14.96,39700.0,14.96,14.96,14.95,14.96,39700.0
2007-04-11 10:15:00,14.95,14.98,14.95,14.97,185700.0,14.95,14.98,14.95,14.97,185700.0
2007-04-11 10:20:00,14.98,14.98,14.96,14.96,21700.0,14.98,14.98,14.96,14.96,21700.0
2007-04-11 10:25:00,14.97,14.97,14.95,14.96,113100.0,14.97,14.97,14.95,14.96,113100.0
2007-04-11 10:30:00,14.96,14.97,14.96,14.96,43800.0,14.96,14.97,14.96,14.96,43800.0
2007-04-11 10:35:00,14.96,14.97,14.96,14.97,23900.0,14.96,14.97,14.96,14.97,23900.0
2007-04-11 10:40:00,14.97,14.97,14.95,14.96,93100.0,14.97,14.97,14.95,14.96,93100.0
2007-04-11 10:45:00,14.96,14.96,14.94,14.96,92800.0,14.96,14.96,14.94,14.96,92800.0
2007-04-11 10:50:00,14.95,14.97,14.95,14.96,67200.0,14.95,14.97,14.95,14.96,67200.0
2007-04-11 10:55:00,14.96,14.96,14.95,14.96,22500.0,14.96,14.96,14.95,14.96,22500.0
2007-04-11 11:00:00,14.96,14.97,14.95,14.95,149400.0,14.96,14.97,14.95,14.95,149400.0
2007-04-11 11:05:00,14.95,14.96,14.95,14.95,19000.0,14.95,14.96,14.95,14.95,19000.0
2007-04-11 11:10:00,14.95,14.99,14.95,14.99,146800.0,14.95,14.99,14.95,14.99,146800.0
2007-04-11 11:15:00,15.0,15.02,14.99,15.01,44400.0,15.0,15.02,14.99,15.01,44400.0
2007-04-11 11:20:00,15.02,15.03,15.0,15.02,57300.0,15.02,15.03,15.0,15.02,57300.0
2007-04-11 11:25:00,15.03,15.05,15.01,15.04,157600.0,15.03,15.05,15.01,15.04,157600.0
2007-04-11 11:30:00,15.03,15.04,15.01,15.01,83700.0,15.03,15.04,15.01,15.01,83700.0
2007-04-11 11:35:00,15.02,15.03,15.01,15.02,66200.0,15.02,15.03,15.01,15.02,66200.0
2007-04-11 11:40:00,15.03,15.05,15.02,15.04,71500.0,15.03,15.05,15.02,15.04,71500.0
2007-04-11 11:45:00,15.05,15.07,15.04,15.07,47700.0,15.05,15.07,15.04,15.07,47700.0
2007-04-11 11:50:00,15.07,15.07,15.06,15.07,29500.0,15.07,15.07,15.06,15.07,29500.0
2007-04-11 11:55:00,15.07,15.08,15.06,15.07,88200.0,15.07,15.08,15.06,15.07,88200.0
2007-04-11 12:00:00,15.07,15.1,15.06,15.1,63000.0,15.07,15.1,15.06,15.1,63000.0
2007-04-11 12:05:00,15.1,15.12,15.09,15.1,166700.0,15.1,15.12,15.09,15.1,166700.0
2007-04-11 12:10:00,15.1,15.13,15.1,15.12,101000.0,15.1,15.13,15.1,15.12,101000.0
2007-04-11 12:15:00,15.13,15.14,15.12,15.13,107100.0,15.13,15.14,15.12,15.13,107100.0
2007-04-11 12:20:00,15.13,15.15,15.12,15.14,128100.0,15.13,15.15,15.12,15.14,128100.0
2007-04-11 12:25:00,15.14,15.15,15.13,15.14,45600.0,15.14,15.15,15.13,15.14,45600.0
2007-04-11 12:30:00,15.13,15.14,15.12,15.12,54800.0,15.13,15.14,15.12,15.12,54800.0
2007-04-11 12:35:00,15.11,15.12,15.11,15.11,22400.0,15.11,15.12,15.11,15.11,22400.0
2007-04-11 12:40:00,15.11,15.12,15.11,15.11,28100.0,15.11,15.12,15.11,15.11,28100.0
2007-04-11 12:45:00,15.12,15.12,15.1,15.12,48800.0,15.12,15.12,15.1,15.12,48800.0
2007-04-11 12:50:00,15.12,15.12,15.11,15.12,20500.0,15.12,15.12,15.11,15.12,20500.0
2007-04-11 12:55:00,15.11,15.14,15.11,15.13,250500.0,15.11,15.14,15.11,15.13,250500.0
2007-04-11 13:00:00,15.13,15.14,15.13,15.13,154600.0,15.13,15.14,15.13,15.13,154600.0
2007-04-11 13:05:00,15.13,15.15,15.12,15.14,217400.0,15.13,15.15,15.12,15.14,217400.0
2007-04-11 13:10:00,15.13,15.15,15.13,15.14,69000.0,15.13,15.15,15.13,15.14,69000.0
2007-04-11 13:15:00,15.14,15.17,15.13,15.16,152800.0,15.14,15.17,15.13,15.16,152800.0
2007-04-11 13:20:00,15.16,15.17,15.14,15.14,40600.0,15.16,15.17,15.14,15.14,40600.0
2007-04-11 13:25:00,15.14,15.16,15.14,15.16,56800.0,15.14,15.16,15.14,15.16,56800.0
2007-04-11 13:30:00,15.16,15.16,15.15,15.15,31400.0,15.16,15.16,15.15,15.15,31400.0
2007-04-11 13:35:00,15.16,15.16,15.14,15.14,27800.0,15.16,15.16,15.14,15.14,27800.0
2007-04-11 13:40:00,15.15,15.15,15.14,15.14,52800.0,15.15,15.15,15.14,15.14,52800.0
2007-04-11 13:45:00,15.14,15.15,15.14,15.15,49600.0,15.14,15.15,15.14,15.15,49600.0
2007-04-11 13:50:00,15.15,15.15,15.13,15.15,112500.0,15.15,15.15,15.13,15.15,112500.0
2007-04-11 13:55:00,15.15,15.16,15.13,15.13,84200.0,15.15,15.16,15.13,15.13,84200.0
2007-04-11 14:00:00,15.13,15.14,15.1,15.11,156600.0,15.13,15.14,15.1,15.11,156600.0
2007-04-11 14:05:00,15.11,15.12,15.1,15.11,148500.0,15.11,15.12,15.1,15.11,148500.0
2007-04-11 14:10:00,15.12,15.14,15.1,15.14,179500.0,15.12,15.14,15.1,15.14,179500.0
2007-04-11 14:15:00,15.13,15.17,15.13,15.17,253700.0,15.13,15.17,15.13,15.17,253700.0
2007-04-11 14:20:00,15.17,15.19,15.15,15.15,110700.0,15.17,15.19,15.15,15.15,110700.0
2007-04-11 14:25:00,15.16,15.16,15.14,15.16,179000.0,15.16,15.16,15.14,15.16,179000.0
2007-04-11 14:30:00,15.16,15.16,15.15,15.16,47300.0,15.16,15.16,15.15,15.16,47300.0
2007-04-11 14:35:00,15.15,15.17,15.15,15.16,94600.0,15.15,15.17,15.15,15.16,94600.0
2007-04-11 14:40:00,15.16,15.17,15.15,15.16,129100.0,15.16,15.17,15.15,15.16,129100.0
2007-04-11 14:45:00,15.16,15.17,15.15,15.17,86700.0,15.16,15.17,15.15,15.17,86700.0
2007-04-11 14:50:00,15.16,15.18,15.16,15.16,57100.0,15.16,15.18,15.16,15.16,57100.0
2007-04-11 14:55:00,15.16,15.17,15.15,15.15,54400.0,15.16,15.17,15.15,15.15,54400.0
2007-04-11 15:00:00,15.15,15.17,15.15,15.16,112400.0,15.15,15.17,15.15,15.16,112400.0
2007-04-11 15:05:00,15.17,15.19,15.15,15.18,155300.0,15.17,15.19,15.15,15.18,155300.0
2007-04-11 15:10:00,15.18,15.24,15.18,15.23,284400.0,15.18,15.24,15.18,15.23,284400.0
2007-04-11 15:15:00,15.22,15.23,15.2,15.21,62900.0,15.22,15.23,15.2,15.21,62900.0
2007-04-11 15:20:00,15.2,15.26,15.19,15.25,504600.0,15.2,15.26,15.19,15.25,504600.0
2007-04-11 15:25:00,15.24,15.24,15.22,15.22,160400.0,15.24,15.24,15.22,15.22,160400.0
2007-04-11 15:30:00,15.23,15.23,15.19,15.22,202700.0,15.23,15.23,15.19,15.22,202700.0
2007-04-11 15:35:00,15.22,15.27,15.21,15.26,370000.0,15.22,15.27,15.21,15.26,370000.0
2007-04-11 15:40:00,15.26,15.32,15.25,15.31,694600.0,15.26,15.32,15.25,15.31,694600.0
2007-04-11 15:45:00,15.31,15.33,15.29,15.33,536300.0,15.31,15.33,15.29,15.33,536300.0
2007-04-11 15:50:00,15.32,15.33,15.25,15.32,490400.0,15.32,15.33,15.25,15.32,490400.0
2007-04-11 15:55:00,15.31,15.35,15.3,15.33,711400.0,15.31,15.35,15.3,15.33,711400.0
2007-04-12 09:30:00,15.26,15.29,15.16,15.26,220300.0,15.26,15.29,15.16,15.26,220300.0
2007-04-12 09:35:00,15.26,15.34,15.24,15.31,133600.0,15.26,15.34,15.24,15.31,133600.0
2007-04-12 09:40:00,15.31,15.32,15.29,15.3,66000.0,15.31,15.32,15.29,15.3,66000.0
2007-04-12 09:45:00,15.3,15.4,15.29,15.37,198600.0,15.3,15.4,15.29,15.37,198600.0
2007-04-12 09:50:00,15.37,15.37,15.27,15.28,160000.0,15.37,15.37,15.27,15.28,160000.0
2007-04-12 09:55:00,15.29,15.34,15.28,15.33,139200.0,15.29,15.34,15.28,15.33,139200.0
2007-04-12 10:00:00,15.33,15.39,15.32,15.37,219700.0,15.33,15.39,15.32,15.37,219700.0
2007-04-12 10:05:00,15.37,15.38,15.33,15.35,157100.0,15.37,15.38,15.33,15.35,157100.0
2007-04-12 10:10:00,15.35,15.35,15.27,15.31,396700.0,15.35,15.35,15.27,15.31,396700.0
2007-04-12 10:15:00,15.31,15.32,15.28,15.28,74200.0,15.31,15.32,15.28,15.28,74200.0
2007-04-12 10:20:00,15.28,15.31,15.28,15.31,199800.0,15.28,15.31,15.28,15.31,199800.0
2007-04-12 10:25:00,15.31,15.31,15.29,15.3,119800.0,15.31,15.31,15.29,15.3,119800.0
2007-04-12 10:30:00,15.29,15.31,15.27,15.28,194600.0,15.29,15.31,15.27,15.28,194600.0
2007-04-12 10:35:00,15.28,15.29,15.26,15.26,118700.0,15.28,15.29,15.26,15.26,118700.0
2007-04-12 10:40:00,15.26,15.27,15.23,15.24,148700.0,15.26,15.27,15.23,15.24,148700.0
2007-04-12 10:45:00,15.24,15.25,15.24,15.24,74300.0,15.24,15.25,15.24,15.24,74300.0
2007-04-12 10:50:00,15.24,15.28,15.24,15.27,103600.0,15.24,15.28,15.24,15.27,103600.0
2007-04-12 10:55:00,15.27,15.31,15.27,15.31,109500.0,15.27,15.31,15.27,15.31,109500.0
2007-04-12 11:00:00,15.31,15.36,15.3,15.34,167400.0,15.31,15.36,15.3,15.34,167400.0
2007-04-12 11:05:00,15.35,15.35,15.34,15.34,54500.0,15.35,15.35,15.34,15.34,54500.0
2007-04-12 11:10:00,15.34,15.38,15.34,15.35,221900.0,15.34,15.38,15.34,15.35,221900.0
2007-04-12 11:15:00,15.34,15.35,15.3,15.3,83000.0,15.34,15.35,15.3,15.3,83000.0
2007-04-12 11:20:00,15.3,15.31,15.28,15.29,41800.0,15.3,15.31,15.28,15.29,41800.0
2007-04-12 11:25:00,15.29,15.3,15.28,15.3,47200.0,15.29,15.3,15.28,15.3,47200.0
2007-04-12 11:30:00,15.3,15.3,15.29,15.3,22200.0,15.3,15.3,15.29,15.3,22200.0
2007-04-12 11:35:00,15.29,15.3,15.29,15.29,37000.0,15.29,15.3,15.29,15.29,37000.0
2007-04-12 11:40:00,15.29,15.3,15.27,15.28,63100.0,15.29,15.3,15.27,15.28,63100.0
2007-04-12 11:45:00,15.27,15.28,15.27,15.27,23500.0,15.27,15.28,15.27,15.27,23500.0
2007-04-12 11:50:00,15.27,15.28,15.26,15.27,80900.0,15.27,15.28,15.26,15.27,80900.0
2007-04-12 11:55:00,15.27,15.28,15.27,15.27,58500.0,15.27,15.28,15.27,15.27,58500.0
2007-04-12 12:00:00,15.27,15.29,15.27,15.29,95400.0,15.27,15.29,15.27,15.29,95400.0
2007-04-12 12:05:00,15.29,15.3,15.28,15.3,62900.0,15.29,15.3,15.28,15.3,62900.0
2007-04-12 12:10:00,15.3,15.3,15.29,15.3,16500.0,15.3,15.3,15.29,15.3,16500.0
2007-04-12 12:15:00,15.3,15.31,15.3,15.31,40800.0,15.3,15.31,15.3,15.31,40800.0
2007-04-12 12:20:00,15.31,15.33,15.29,15.29,244900.0,15.31,15.33,15.29,15.29,244900.0
2007-04-12 12:25:00,15.3,15.32,15.29,15.32,70700.0,15.3,15.32,15.29,15.32,70700.0
2007-04-12 12:30:00,15.31,15.32,15.3,15.3,96900.0,15.31,15.32,15.3,15.3,96900.0
2007-04-12 12:35:00,15.3,15.31,15.3,15.3,53800.0,15.3,15.31,15.3,15.3,53800.0
2007-04-12 12:40:00,15.3,15.31,15.3,15.31,25900.0,15.3,15.31,15.3,15.31,25900.0
2007-04-12 12:45:00,15.31,15.31,15.3,15.3,22700.0,15.31,15.31,15.3,15.3,22700.0
2007-04-12 12:50:00,15.3,15.31,15.3,15.31,27600.0,15.3,15.31,15.3,15.31,27600.0
2007-04-12 12:55:00,15.31,15.31,15.3,15.31,22400.0,15.31,15.31,15.3,15.31,22400.0
2007-04-12 13:00:00,15.31,15.32,15.3,15.32,76200.0,15.31,15.32,15.3,15.32,76200.0
2007-04-12 13:05:00,15.32,15.34,15.31,15.33,67300.0,15.32,15.34,15.31,15.33,67300.0
2007-04-12 13:10:00,15.33,15.33,15.32,15.32,18400.0,15.33,15.33,15.32,15.32,18400.0
2007-04-12 13:15:00,15.32,15.33,15.31,15.33,108800.0,15.32,15.33,15.31,15.33,108800.0
2007-04-12 13:20:00,15.33,15.34,15.33,15.33,17900.0,15.33,15.34,15.33,15.33,17900.0
2007-04-12 13:25:00,15.34,15.34,15.33,15.34,58000.0,15.34,15.34,15.33,15.34,58000.0
2007-04-12 13:30:00,15.34,15.36,15.34,15.36,94700.0,15.34,15.36,15.34,15.36,94700.0
2007-04-12 13:35:00,15.36,15.38,15.36,15.37,74000.0,15.36,15.38,15.36,15.37,74000.0
2007-04-12 13:40:00,15.37,15.37,15.34,15.35,97000.0,15.37,15.37,15.34,15.35,97000.0
2007-04-12 13:45:00,15.35,15.36,15.34,15.35,220000.0,15.35,15.36,15.34,15.35,220000.0
2007-04-12 13:50:00,15.36,15.36,15.35,15.35,38500.0,15.36,15.36,15.35,15.35,38500.0
2007-04-12 13:55:00,15.36,15.38,15.35,15.37,205100.0,15.36,15.38,15.35,15.37,205100.0
2007-04-12 14:00:00,15.37,15.38,15.37,15.37,92400.0,15.37,15.38,15.37,15.37,92400.0
2007-04-12 14:05:00,15.37,15.38,15.36,15.36,154200.0,15.37,15.38,15.36,15.36,154200.0
2007-04-12 14:10:00,15.37,15.37,15.36,15.37,25400.0,15.37,15.37,15.36,15.37,25400.0
2007-04-12 14:15:00,15.37,15.37,15.36,15.37,27400.0,15.37,15.37,15.36,15.37,27400.0
2007-04-12 14:20:00,15.36,15.37,15.35,15.36,50100.0,15.36,15.37,15.35,15.36,50100.0
2007-04-12 14:25:00,15.36,15.36,15.35,15.35,29900.0,15.36,15.36,15.35,15.35,29900.0
2007-04-12 14:30:00,15.35,15.37,15.34,15.35,545700.0,15.35,15.37,15.34,15.35,545700.0
2007-04-12 14:35:00,15.35,15.37,15.34,15.37,424000.0,15.35,15.37,15.34,15.37,424000.0
2007-04-12 14:40:00,15.36,15.37,15.35,15.36,51100.0,15.36,15.37,15.35,15.36,51100.0
2007-04-12 14:45:00,15.37,15.37,15.35,15.36,57500.0,15.37,15.37,15.35,15.36,57500.0
2007-04-12 14:50:00,15.35,15.37,15.35,15.36,91200.0,15.35,15.37,15.35,15.36,91200.0
2007-04-12 14:55:00,15.36,15.37,15.35,15.36,64100.0,15.36,15.37,15.35,15.36,64100.0
2007-04-12 15:00:00,15.36,15.37,15.35,15.37,261500.0,15.36,15.37,15.35,15.37,261500.0
2007-04-12 15:05:00,15.37,15.38,15.35,15.35,196100.0,15.37,15.38,15.35,15.35,196100.0
2007-04-12 15:10:00,15.35,15.4,15.34,15.4,295900.0,15.35,15.4,15.34,15.4,295900.0
2007-04-12 15:15:00,15.39,15.4,15.36,15.37,137700.0,15.39,15.4,15.36,15.37,137700.0
2007-04-12 15:20:00,15.36,15.36,15.34,15.34,164500.0,15.36,15.36,15.34,15.34,164500.0
2007-04-12 15:25:00,15.34,15.36,15.33,15.35,158700.0,15.34,15.36,15.33,15.35,158700.0
2007-04-12 15:30:00,15.36,15.36,15.34,15.35,87800.0,15.36,15.36,15.34,15.35,87800.0
2007-04-12 15:35:00,15.34,15.36,15.33,15.34,288400.0,15.34,15.36,15.33,15.34,288400.0
2007-04-12 15:40:00,15.35,15.36,15.33,15.35,156000.0,15.35,15.36,15.33,15.35,156000.0
2007-04-12 15:45:00,15.34,15.36,15.34,15.34,234100.0,15.34,15.36,15.34,15.34,234100.0
2007-04-12 15:50:00,15.34,15.36,15.33,15.35,346900.0,15.34,15.36,15.33,15.35,346900.0
2007-04-12 15:55:00,15.36,15.36,15.31,15.36,406600.0,15.36,15.36,15.31,15.36,406600.0
2007-04-13 09:30:00,15.48,15.48,15.24,15.33,301200.0,15.48,15.48,15.24,15.33,301200.0
2007-04-13 09:35:00,15.33,15.33,15.22,15.23,92100.0,15.33,15.33,15.22,15.23,92100.0
2007-04-13 09:40:00,15.24,15.28,15.23,15.27,79200.0,15.24,15.28,15.23,15.27,79200.0
2007-04-13 09:45:00,15.27,15.27,15.23,15.23,68900.0,15.27,15.27,15.23,15.23,68900.0
2007-04-13 09:50:00,15.24,15.26,15.23,15.23,131300.0,15.24,15.26,15.23,15.23,131300.0
2007-04-13 09:55:00,15.23,15.24,15.16,15.16,232900.0,15.23,15.24,15.16,15.16,232900.0
2007-04-13 10:00:00,15.17,15.17,15.13,15.14,257100.0,15.17,15.17,15.13,15.14,257100.0
2007-04-13 10:05:00,15.14,15.15,15.09,15.11,132200.0,15.14,15.15,15.09,15.11,132200.0
2007-04-13 10:10:00,15.1,15.11,15.08,15.09,160100.0,15.1,15.11,15.08,15.09,160100.0
2007-04-13 10:15:00,15.09,15.09,15.07,15.08,90100.0,15.09,15.09,15.07,15.08,90100.0
2007-04-13 10:20:00,15.08,15.1,15.08,15.08,74900.0,15.08,15.1,15.08,15.08,74900.0
2007-04-13 10:25:00,15.08,15.09,15.07,15.07,121900.0,15.08,15.09,15.07,15.07,121900.0
2007-04-13 10:30:00,15.08,15.11,15.07,15.11,147900.0,15.08,15.11,15.07,15.11,147900.0
2007-04-13 10:35:00,15.1,15.14,15.1,15.14,129800.0,15.1,15.14,15.1,15.14,129800.0
2007-04-13 10:40:00,15.14,15.14,15.11,15.13,133900.0,15.14,15.14,15.11,15.13,133900.0
2007-04-13 10:45:00,15.14,15.16,15.13,15.15,76000.0,15.14,15.16,15.13,15.15,76000.0
2007-04-13 10:50:00,15.15,15.16,15.13,15.13,50700.0,15.15,15.16,15.13,15.13,50700.0
2007-04-13 10:55:00,15.14,15.14,15.12,15.12,40400.0,15.14,15.14,15.12,15.12,40400.0
2007-04-13 11:00:00,15.13,15.14,15.12,15.14,39000.0,15.13,15.14,15.12,15.14,39000.0
2007-04-13 11:05:00,15.14,15.17,15.13,15.14,138700.0,15.14,15.17,15.13,15.14,138700.0
2007-04-13 11:10:00,15.14,15.14,15.12,15.13,41100.0,15.14,15.14,15.12,15.13,41100.0
2007-04-13 11:15:00,15.13,15.13,15.1,15.1,44800.0,15.13,15.13,15.1,15.1,44800.0
2007-04-13 11:20:00,15.1,15.12,15.1,15.11,29400.0,15.1,15.12,15.1,15.11,29400.0
2007-04-13 11:25:00,15.11,15.12,15.11,15.11,31500.0,15.11,15.12,15.11,15.11,31500.0
2007-04-13 11:30:00,15.11,15.12,15.11,15.11,41300.0,15.11,15.12,15.11,15.11,41300.0
2007-04-13 11:35:00,15.12,15.12,15.1,15.1,134600.0,15.12,15.12,15.1,15.1,134600.0
2007-04-13 11:40:00,15.1,15.12,15.1,15.1,135900.0,15.1,15.12,15.1,15.1,135900.0
2007-04-13 11:45:00,15.11,15.11,15.09,15.09,85700.0,15.11,15.11,15.09,15.09,85700.0
2007-04-13 11:50:00,15.09,15.1,15.06,15.06,153700.0,15.09,15.1,15.06,15.06,153700.0
2007-04-13 11:55:00,15.06,15.1,15.05,15.1,127200.0,15.06,15.1,15.05,15.1,127200.0
2007-04-13 12:00:00,15.09,15.1,15.08,15.08,130900.0,15.09,15.1,15.08,15.08,130900.0
2007-04-13 12:05:00,15.08,15.1,15.08,15.1,113800.0,15.08,15.1,15.08,15.1,113800.0
2007-04-13 12:10:00,15.1,15.11,15.09,15.09,121000.0,15.1,15.11,15.09,15.09,121000.0
2007-04-13 12:15:00,15.09,15.11,15.09,15.09,61100.0,15.09,15.11,15.09,15.09,61100.0
2007-04-13 12:20:00,15.09,15.1,15.09,15.1,17000.0,15.09,15.1,15.09,15.1,17000.0
2007-04-13 12:25:00,15.1,15.11,15.08,15.09,146500.0,15.1,15.11,15.08,15.09,146500.0
2007-04-13 12:30:00,15.1,15.1,15.08,15.09,23900.0,15.1,15.1,15.08,15.09,23900.0
2007-04-13 12:35:00,15.09,15.09,15.08,15.08,24500.0,15.09,15.09,15.08,15.08,24500.0
2007-04-13 12:40:00,15.09,15.09,15.07,15.08,153200.0,15.09,15.09,15.07,15.08,153200.0
2007-04-13 12:45:00,15.08,15.09,15.08,15.08,34100.0,15.08,15.09,15.08,15.08,34100.0
2007-04-13 12:50:00,15.09,15.09,15.08,15.08,23300.0,15.09,15.09,15.08,15.08,23300.0
2007-04-13 12:55:00,15.09,15.09,15.07,15.08,28400.0,15.09,15.09,15.07,15.08,28400.0
2007-04-13 13:00:00,15.07,15.07,15.05,15.05,100200.0,15.07,15.07,15.05,15.05,100200.0
2007-04-13 13:05:00,15.05,15.05,15.03,15.04,105000.0,15.05,15.05,15.03,15.04,105000.0
2007-04-13 13:10:00,15.05,15.05,15.03,15.03,78700.0,15.05,15.05,15.03,15.03,78700.0
2007-04-13 13:15:00,15.03,15.06,15.03,15.06,79400.0,15.03,15.06,15.03,15.06,79400.0
2007-04-13 13:20:00,15.06,15.07,15.05,15.07,52100.0,15.06,15.07,15.05,15.07,52100.0
2007-04-13 13:25:00,15.07,15.07,15.05,15.06,65400.0,15.07,15.07,15.05,15.06,65400.0
2007-04-13 13:30:00,15.05,15.06,15.05,15.06,14500.0,15.05,15.06,15.05,15.06,14500.0
2007-04-13 13:35:00,15.06,15.06,15.05,15.05,52500.0,15.06,15.06,15.05,15.05,52500.0
2007-04-13 13:40:00,15.06,15.07,15.05,15.06,33600.0,15.06,15.07,15.05,15.06,33600.0
2007-04-13 13:45:00,15.06,15.07,15.06,15.07,23800.0,15.06,15.07,15.06,15.07,23800.0
2007-04-13 13:50:00,15.06,15.07,15.02,15.03,182200.0,15.06,15.07,15.02,15.03,182200.0
2007-04-13 13:55:00,15.03,15.03,15.01,15.03,121100.0,15.03,15.03,15.01,15.03,121100.0
2007-04-13 14:00:00,15.02,15.03,15.02,15.03,18500.0,15.02,15.03,15.02,15.03,18500.0
2007-04-13 14:05:00,15.03,15.03,15.01,15.02,60400.0,15.03,15.03,15.01,15.02,60400.0
2007-04-13 14:10:00,15.01,15.04,15.0,15.04,139300.0,15.01,15.04,15.0,15.04,139300.0
2007-04-13 14:15:00,15.03,15.07,15.03,15.04,136600.0,15.03,15.07,15.03,15.04,136600.0
2007-04-13 14:20:00,15.04,15.05,15.04,15.05,28700.0,15.04,15.05,15.04,15.05,28700.0
2007-04-13 14:25:00,15.04,15.05,15.03,15.04,47400.0,15.04,15.05,15.03,15.04,47400.0
2007-04-13 14:30:00,15.03,15.04,15.03,15.04,23700.0,15.03,15.04,15.03,15.04,23700.0
2007-04-13 14:35:00,15.03,15.04,15.02,15.04,91600.0,15.03,15.04,15.02,15.04,91600.0
2007-04-13 14:40:00,15.05,15.07,15.04,15.07,76000.0,15.05,15.07,15.04,15.07,76000.0
2007-04-13 14:45:00,15.07,15.08,15.06,15.08,48300.0,15.07,15.08,15.06,15.08,48300.0
2007-04-13 14:50:00,15.07,15.11,15.07,15.1,202800.0,15.07,15.11,15.07,15.1,202800.0
2007-04-13 14:55:00,15.1,15.11,15.1,15.11,49100.0,15.1,15.11,15.1,15.11,49100.0
2007-04-13 15:00:00,15.11,15.11,15.09,15.09,59900.0,15.11,15.11,15.09,15.09,59900.0
2007-04-13 15:05:00,15.09,15.11,15.09,15.11,93200.0,15.09,15.11,15.09,15.11,93200.0
2007-04-13 15:10:00,15.11,15.11,15.1,15.1,139700.0,15.11,15.11,15.1,15.1,139700.0
2007-04-13 15:15:00,15.1,15.1,15.07,15.09,258000.0,15.1,15.1,15.07,15.09,258000.0
2007-04-13 15:20:00,15.09,15.09,15.05,15.06,153700.0,15.09,15.09,15.05,15.06,153700.0
2007-04-13 15:25:00,15.06,15.07,15.05,15.06,165700.0,15.06,15.07,15.05,15.06,165700.0
2007-04-13 15:30:00,15.06,15.07,15.05,15.06,103100.0,15.06,15.07,15.05,15.06,103100.0
2007-04-13 15:35:00,15.06,15.06,15.03,15.05,243300.0,15.06,15.06,15.03,15.05,243300.0
2007-04-13 15:40:00,15.05,15.05,15.03,15.03,139800.0,15.05,15.05,15.03,15.03,139800.0
2007-04-13 15:45:00,15.04,15.04,15.02,15.03,212800.0,15.04,15.04,15.02,15.03,212800.0
2007-04-13 15:50:00,15.03,15.03,15.01,15.02,248200.0,15.03,15.03,15.01,15.02,248200.0
2007-04-13 15:55:00,15.03,15.03,15.0,15.03,346900.0,15.03,15.03,15.0,15.03,346900.0
2007-04-16 09:30:00,15.18,15.78,15.18,15.76,823800.0,15.18,15.78,15.18,15.76,823800.0
2007-04-16 09:35:00,15.77,15.9,15.72,15.9,523300.0,15.77,15.9,15.72,15.9,523300.0
2007-04-16 09:40:00,15.9,16.05,15.85,16.04,814500.0,15.9,16.05,15.85,16.04,814500.0
2007-04-16 09:45:00,16.03,16.18,16.02,16.14,780700.0,16.03,16.18,16.02,16.14,780700.0
2007-04-16 09:50:00,16.15,16.15,15.95,16.0,947500.0,16.15,16.15,15.95,16.0,947500.0
2007-04-16 09:55:00,16.0,16.06,15.93,15.99,1100400.0,16.0,16.06,15.93,15.99,1100400.0
2007-04-16 10:00:00,15.98,16.02,15.96,15.99,588800.0,15.98,16.02,15.96,15.99,588800.0
2007-04-16 10:05:00,15.99,16.02,15.97,16.01,732100.0,15.99,16.02,15.97,16.01,732100.0
2007-04-16 10:10:00,16.02,16.02,15.93,15.97,510800.0,16.02,16.02,15.93,15.97,510800.0
2007-04-16 10:15:00,15.97,15.99,15.95,15.97,335300.0,15.97,15.99,15.95,15.97,335300.0
2007-04-16 10:20:00,15.96,15.98,15.95,15.97,675300.0,15.96,15.98,15.95,15.97,675300.0
2007-04-16 10:25:00,15.97,15.98,15.95,15.98,204800.0,15.97,15.98,15.95,15.98,204800.0
2007-04-16 10:30:00,15.98,16.07,15.97,16.0,471000.0,15.98,16.07,15.97,16.0,471000.0
2007-04-16 10:35:00,16.0,16.04,15.99,16.03,349500.0,16.0,16.04,15.99,16.03,349500.0
2007-04-16 10:40:00,16.02,16.03,16.0,16.02,408000.0,16.02,16.03,16.0,16.02,408000.0
2007-04-16 10:45:00,16.01,16.04,16.01,16.03,131500.0,16.01,16.04,16.01,16.03,131500.0
2007-04-16 10:50:00,16.03,16.04,16.0,16.03,168900.0,16.03,16.04,16.0,16.03,168900.0
2007-04-16 10:55:00,16.02,16.04,16.0,16.04,260300.0,16.02,16.04,16.0,16.04,260300.0
2007-04-16 11:00:00,16.04,16.06,16.03,16.04,411900.0,16.04,16.06,16.03,16.04,411900.0
2007-04-16 11:05:00,16.04,16.08,16.01,16.08,463900.0,16.04,16.08,16.01,16.08,463900.0
2007-04-16 11:10:00,16.07,16.1,16.07,16.09,372000.0,16.07,16.1,16.07,16.09,372000.0
2007-04-16 11:15:00,16.09,16.2,16.07,16.2,1261000.0,16.09,16.2,16.07,16.2,1261000.0
2007-04-16 11:20:00,16.19,16.25,16.17,16.22,1055200.0,16.19,16.25,16.17,16.22,1055200.0
2007-04-16 11:25:00,16.22,16.24,16.2,16.22,718900.0,16.22,16.24,16.2,16.22,718900.0
2007-04-16 11:30:00,16.22,16.24,16.17,16.2,492100.0,16.22,16.24,16.17,16.2,492100.0
2007-04-16 11:35:00,16.19,16.19,16.14,16.19,1067400.0,16.19,16.19,16.14,16.19,1067400.0
2007-04-16 11:40:00,16.19,16.19,16.11,16.13,324400.0,16.19,16.19,16.11,16.13,324400.0
2007-04-16 11:45:00,16.13,16.15,16.1,16.14,825300.0,16.13,16.15,16.1,16.14,825300.0
2007-04-16 11:50:00,16.14,16.14,16.1,16.12,333400.0,16.14,16.14,16.1,16.12,333400.0
2007-04-16 11:55:00,16.12,16.12,16.11,16.11,168800.0,16.12,16.12,16.11,16.11,168800.0
2007-04-16 12:00:00,16.12,16.15,16.11,16.15,310500.0,16.12,16.15,16.11,16.15,310500.0
2007-04-16 12:05:00,16.15,16.16,16.14,16.16,712900.0,16.15,16.16,16.14,16.16,712900.0
2007-04-16 12:10:00,16.16,16.18,16.15,16.17,49300.0,16.16,16.18,16.15,16.17,49300.0
2007-04-16 12:15:00,16.17,16.19,16.14,16.14,339300.0,16.17,16.19,16.14,16.14,339300.0
2007-04-16 12:20:00,16.15,16.15,16.13,16.15,103600.0,16.15,16.15,16.13,16.15,103600.0
2007-04-16 12:25:00,16.15,16.15,16.13,16.14,186300.0,16.15,16.15,16.13,16.14,186300.0
2007-04-16 12:30:00,16.14,16.15,16.14,16.14,47900.0,16.14,16.15,16.14,16.14,47900.0
2007-04-16 12:35:00,16.14,16.15,16.14,16.14,59500.0,16.14,16.15,16.14,16.14,59500.0
2007-04-16 12:40:00,16.14,16.16,16.14,16.16,653400.0,16.14,16.16,16.14,16.16,653400.0
2007-04-16 12:45:00,16.16,16.16,16.14,16.14,49700.0,16.16,16.16,16.14,16.14,49700.0
2007-04-16 12:50:00,16.14,16.15,16.12,16.13,64800.0,16.14,16.15,16.12,16.13,64800.0
2007-04-16 12:55:00,16.13,16.13,16.1,16.1,90300.0,16.13,16.13,16.1,16.1,90300.0
2007-04-16 13:00:00,16.1,16.13,16.09,16.12,169400.0,16.1,16.13,16.09,16.12,169400.0
2007-04-16 13:05:00,16.13,16.15,16.1,16.13,235700.0,16.13,16.15,16.1,16.13,235700.0
2007-04-16 13:10:00,16.12,16.18,16.12,16.18,886300.0,16.12,16.18,16.12,16.18,886300.0
2007-04-16 13:15:00,16.15,16.2,16.15,16.19,251400.0,16.15,16.2,16.15,16.19,251400.0
2007-04-16 13:20:00,16.19,16.23,16.18,16.2,281400.0,16.19,16.23,16.18,16.2,281400.0
2007-04-16 13:25:00,16.2,16.2,16.19,16.2,44500.0,16.2,16.2,16.19,16.2,44500.0
2007-04-16 13:30:00,16.2,16.24,16.19,16.19,224400.0,16.2,16.24,16.19,16.19,224400.0
2007-04-16 13:35:00,16.19,16.22,16.16,16.19,335300.0,16.19,16.22,16.16,16.19,335300.0
2007-04-16 13:40:00,16.19,16.2,16.16,16.18,358300.0,16.19,16.2,16.16,16.18,358300.0
2007-04-16 13:45:00,16.18,16.19,16.13,16.13,338100.0,16.18,16.19,16.13,16.13,338100.0
2007-04-16 13:50:00,16.14,16.16,16.11,16.14,142800.0,16.14,16.16,16.11,16.14,142800.0
2007-04-16 13:55:00,16.14,16.15,16.12,16.12,108500.0,16.14,16.15,16.12,16.12,108500.0
2007-04-16 14:00:00,16.12,16.14,16.11,16.12,195100.0,16.12,16.14,16.11,16.12,195100.0
2007-04-16 14:05:00,16.12,16.17,16.11,16.14,230400.0,16.12,16.17,16.11,16.14,230400.0
2007-04-16 14:10:00,16.13,16.15,16.13,16.15,125500.0,16.13,16.15,16.13,16.15,125500.0
2007-04-16 14:15:00,16.15,16.18,16.15,16.17,144000.0,16.15,16.18,16.15,16.17,144000.0
2007-04-16 14:20:00,16.17,16.17,16.15,16.15,108500.0,16.17,16.17,16.15,16.15,108500.0
2007-04-16 14:25:00,16.16,16.19,16.15,16.15,1866400.0,16.16,16.19,16.15,16.15,1866400.0
2007-04-16 14:30:00,16.15,16.16,16.14,16.15,136800.0,16.15,16.16,16.14,16.15,136800.0
2007-04-16 14:35:00,16.15,16.16,16.14,16.15,178600.0,16.15,16.16,16.14,16.15,178600.0
2007-04-16 14:40:00,16.15,16.16,16.13,16.13,75300.0,16.15,16.16,16.13,16.13,75300.0
2007-04-16 14:45:00,16.13,16.14,16.12,16.13,115600.0,16.13,16.14,16.12,16.13,115600.0
2007-04-16 14:50:00,16.12,16.13,16.09,16.1,717200.0,16.12,16.13,16.09,16.1,717200.0
2007-04-16 14:55:00,16.11,16.12,16.08,16.12,532600.0,16.11,16.12,16.08,16.12,532600.0
2007-04-16 15:00:00,16.12,16.12,16.1,16.11,207700.0,16.12,16.12,16.1,16.11,207700.0
2007-04-16 15:05:00,16.11,16.12,16.1,16.11,137500.0,16.11,16.12,16.1,16.11,137500.0
2007-04-16 15:10:00,16.11,16.11,16.08,16.08,220500.0,16.11,16.11,16.08,16.08,220500.0
2007-04-16 15:15:00,16.08,16.11,16.05,16.06,370000.0,16.08,16.11,16.05,16.06,370000.0
2007-04-16 15:20:00,16.06,16.08,16.05,16.06,386900.0,16.06,16.08,16.05,16.06,386900.0
2007-04-16 15:25:00,16.06,16.07,16.02,16.04,489600.0,16.06,16.07,16.02,16.04,489600.0
2007-04-16 15:30:00,16.04,16.05,16.02,16.02,348700.0,16.04,16.05,16.02,16.02,348700.0
2007-04-16 15:35:00,16.03,16.03,16.0,16.01,859300.0,16.03,16.03,16.0,16.01,859300.0
2007-04-16 15:40:00,16.0,16.02,15.98,16.01,528500.0,16.0,16.02,15.98,16.01,528500.0
2007-04-16 15:45:00,16.02,16.03,15.98,16.02,568900.0,16.02,16.03,15.98,16.02,568900.0
2007-04-16 15:50:00,16.02,16.02,15.99,16.0,439400.0,16.02,16.02,15.99,16.0,439400.0
2007-04-16 15:55:00,16.0,16.0,15.95,15.98,905100.0,16.0,16.0,15.95,15.98,905100.0
2007-04-17 09:30:00,16.4,16.4,16.1,16.17,713000.0,16.4,16.4,16.1,16.17,713000.0
2007-04-17 09:35:00,16.17,16.28,16.15,16.2,487600.0,16.17,16.28,16.15,16.2,487600.0
2007-04-17 09:40:00,16.21,16.22,16.14,16.15,218100.0,16.21,16.22,16.14,16.15,218100.0
2007-04-17 09:45:00,16.15,16.15,16.04,16.07,475300.0,16.15,16.15,16.04,16.07,475300.0
2007-04-17 09:50:00,16.07,16.13,16.04,16.04,433100.0,16.07,16.13,16.04,16.04,433100.0
2007-04-17 09:55:00,16.05,16.07,16.0,16.06,470000.0,16.05,16.07,16.0,16.06,470000.0
2007-04-17 10:00:00,16.06,16.11,16.02,16.1,391800.0,16.06,16.11,16.02,16.1,391800.0
2007-04-17 10:05:00,16.1,16.13,16.06,16.13,269300.0,16.1,16.13,16.06,16.13,269300.0
2007-04-17 10:10:00,16.13,16.15,16.1,16.12,345900.0,16.13,16.15,16.1,16.12,345900.0
2007-04-17 10:15:00,16.11,16.13,16.11,16.13,115500.0,16.11,16.13,16.11,16.13,115500.0
2007-04-17 10:20:00,16.13,16.15,16.12,16.15,208200.0,16.13,16.15,16.12,16.15,208200.0
2007-04-17 10:25:00,16.15,16.15,16.08,16.08,319000.0,16.15,16.15,16.08,16.08,319000.0
2007-04-17 10:30:00,16.08,16.1,16.06,16.07,212800.0,16.08,16.1,16.06,16.07,212800.0
2007-04-17 10:35:00,16.08,16.08,16.05,16.07,379300.0,16.08,16.08,16.05,16.07,379300.0
2007-04-17 10:40:00,16.07,16.08,16.04,16.04,225700.0,16.07,16.08,16.04,16.04,225700.0
2007-04-17 10:45:00,16.04,16.05,16.02,16.04,285400.0,16.04,16.05,16.02,16.04,285400.0
2007-04-17 10:50:00,16.03,16.04,16.01,16.01,248500.0,16.03,16.04,16.01,16.01,248500.0
2007-04-17 10:55:00,16.02,16.02,16.01,16.01,48500.0,16.02,16.02,16.01,16.01,48500.0
2007-04-17 11:00:00,16.02,16.02,16.01,16.02,40300.0,16.02,16.02,16.01,16.02,40300.0
2007-04-17 11:05:00,16.01,16.02,16.0,16.01,325700.0,16.01,16.02,16.0,16.01,325700.0
2007-04-17 11:10:00,16.01,16.02,16.0,16.0,187600.0,16.01,16.02,16.0,16.0,187600.0
2007-04-17 11:15:00,16.0,16.01,16.0,16.0,119500.0,16.0,16.01,16.0,16.0,119500.0
2007-04-17 11:20:00,16.0,16.02,16.0,16.01,130100.0,16.0,16.02,16.0,16.01,130100.0
2007-04-17 11:25:00,16.01,16.03,16.01,16.03,130500.0,16.01,16.03,16.01,16.03,130500.0
2007-04-17 11:30:00,16.02,16.03,16.01,16.02,157000.0,16.02,16.03,16.01,16.02,157000.0
2007-04-17 11:35:00,16.02,16.04,16.0,16.04,180000.0,16.02,16.04,16.0,16.04,180000.0
2007-04-17 11:40:00,16.03,16.04,16.02,16.03,82400.0,16.03,16.04,16.02,16.03,82400.0
2007-04-17 11:45:00,16.04,16.06,16.03,16.05,148100.0,16.04,16.06,16.03,16.05,148100.0
2007-04-17 11:50:00,16.04,16.05,16.03,16.05,145700.0,16.04,16.05,16.03,16.05,145700.0
2007-04-17 11:55:00,16.05,16.06,16.04,16.06,112200.0,16.05,16.06,16.04,16.06,112200.0
2007-04-17 12:00:00,16.06,16.06,16.02,16.02,151900.0,16.06,16.06,16.02,16.02,151900.0
2007-04-17 12:05:00,16.03,16.03,16.0,16.01,423300.0,16.03,16.03,16.0,16.01,423300.0
2007-04-17 12:10:00,16.01,16.02,16.0,16.01,39100.0,16.01,16.02,16.0,16.01,39100.0
2007-04-17 12:15:00,16.0,16.01,15.9,15.95,1099000.0,16.0,16.01,15.9,15.95,1099000.0
2007-04-17 12:20:00,15.94,16.02,15.94,16.01,325500.0,15.94,16.02,15.94,16.01,325500.0
2007-04-17 12:25:00,16.02,16.02,15.97,16.01,210100.0,16.02,16.02,15.97,16.01,210100.0
2007-04-17 12:30:00,16.01,16.05,16.0,16.04,65400.0,16.01,16.05,16.0,16.04,65400.0
2007-04-17 12:35:00,16.04,16.05,16.0,16.02,88600.0,16.04,16.05,16.0,16.02,88600.0
2007-04-17 12:40:00,16.02,16.02,16.0,16.0,43500.0,16.02,16.02,16.0,16.0,43500.0
2007-04-17 12:45:00,16.01,16.01,16.0,16.0,50300.0,16.01,16.01,16.0,16.0,50300.0
2007-04-17 12:50:00,16.0,16.01,16.0,16.0,35300.0,16.0,16.01,16.0,16.0,35300.0
2007-04-17 12:55:00,16.01,16.03,16.0,16.0,30600.0,16.01,16.03,16.0,16.0,30600.0
2007-04-17 13:00:00,16.0,16.01,16.0,16.01,32400.0,16.0,16.01,16.0,16.01,32400.0
2007-04-17 13:05:00,16.01,16.01,16.0,16.01,73700.0,16.01,16.01,16.0,16.01,73700.0
2007-04-17 13:10:00,16.0,16.01,15.98,15.99,192600.0,16.0,16.01,15.98,15.99,192600.0
2007-04-17 13:15:00,15.99,16.0,15.98,16.0,66100.0,15.99,16.0,15.98,16.0,66100.0
2007-04-17 13:20:00,16.0,16.01,15.97,15.98,288000.0,16.0,16.01,15.97,15.98,288000.0
2007-04-17 13:25:00,15.97,15.98,15.95,15.95,230000.0,15.97,15.98,15.95,15.95,230000.0
2007-04-17 13:30:00,15.95,15.96,15.93,15.96,390900.0,15.95,15.96,15.93,15.96,390900.0
2007-04-17 13:35:00,15.96,15.96,15.95,15.96,56700.0,15.96,15.96,15.95,15.96,56700.0
2007-04-17 13:40:00,15.95,15.96,15.95,15.96,47100.0,15.95,15.96,15.95,15.96,47100.0
2007-04-17 13:45:00,15.96,15.97,15.95,15.97,60200.0,15.96,15.97,15.95,15.97,60200.0
2007-04-17 13:50:00,15.97,16.0,15.96,16.0,101300.0,15.97,16.0,15.96,16.0,101300.0
2007-04-17 13:55:00,16.0,16.01,15.98,16.0,343800.0,16.0,16.01,15.98,16.0,343800.0
2007-04-17 14:00:00,16.01,16.02,16.0,16.01,97000.0,16.01,16.02,16.0,16.01,97000.0
2007-04-17 14:05:00,16.02,16.02,16.01,16.01,63800.0,16.02,16.02,16.01,16.01,63800.0
2007-04-17 14:10:00,16.01,16.02,16.0,16.02,82300.0,16.01,16.02,16.0,16.02,82300.0
2007-04-17 14:15:00,16.01,16.02,16.01,16.01,56100.0,16.01,16.02,16.01,16.01,56100.0
2007-04-17 14:20:00,16.01,16.03,16.0,16.01,205700.0,16.01,16.03,16.0,16.01,205700.0
2007-04-17 14:25:00,16.01,16.02,16.0,16.01,128300.0,16.01,16.02,16.0,16.01,128300.0
2007-04-17 14:30:00,16.02,16.02,16.01,16.01,30100.0,16.02,16.02,16.01,16.01,30100.0
2007-04-17 14:35:00,16.02,16.02,16.01,16.02,53000.0,16.02,16.02,16.01,16.02,53000.0
2007-04-17 14:40:00,16.02,16.04,16.01,16.04,152800.0,16.02,16.04,16.01,16.04,152800.0
2007-04-17 14:45:00,16.04,16.07,16.03,16.07,395900.0,16.04,16.07,16.03,16.07,395900.0
2007-04-17 14:50:00,16.07,16.14,16.07,16.1,566100.0,16.07,16.14,16.07,16.1,566100.0
2007-04-17 14:55:00,16.1,16.1,16.06,16.07,174400.0,16.1,16.1,16.06,16.07,174400.0
2007-04-17 15:00:00,16.06,16.1,16.06,16.07,307800.0,16.06,16.1,16.06,16.07,307800.0
2007-04-17 15:05:00,16.07,16.08,16.06,16.06,62800.0,16.07,16.08,16.06,16.06,62800.0
2007-04-17 15:10:00,16.07,16.07,16.03,16.03,221100.0,16.07,16.07,16.03,16.03,221100.0
2007-04-17 15:15:00,16.03,16.06,16.01,16.06,276700.0,16.03,16.06,16.01,16.06,276700.0
2007-04-17 15:20:00,16.06,16.09,16.03,16.07,389400.0,16.06,16.09,16.03,16.07,389400.0
2007-04-17 15:25:00,16.07,16.07,16.05,16.05,197200.0,16.07,16.07,16.05,16.05,197200.0
2007-04-17 15:30:00,16.06,16.09,16.03,16.08,294800.0,16.06,16.09,16.03,16.08,294800.0
2007-04-17 15:35:00,16.09,16.09,16.05,16.06,189100.0,16.09,16.09,16.05,16.06,189100.0
2007-04-17 15:40:00,16.06,16.09,16.05,16.09,217300.0,16.06,16.09,16.05,16.09,217300.0
2007-04-17 15:45:00,16.09,16.1,16.05,16.1,392300.0,16.09,16.1,16.05,16.1,392300.0
2007-04-17 15:50:00,16.09,16.1,16.06,16.07,230800.0,16.09,16.1,16.06,16.07,230800.0
2007-04-17 15:55:00,16.07,16.09,16.06,16.09,372200.0,16.07,16.09,16.06,16.09,372200.0
2007-04-18 09:30:00,16.01,16.08,16.0,16.05,192300.0,16.01,16.08,16.0,16.05,192300.0
2007-04-18 09:35:00,16.05,16.06,15.91,15.91,118800.0,16.05,16.06,15.91,15.91,118800.0
2007-04-18 09:40:00,15.91,15.92,15.8,15.89,150600.0,15.91,15.92,15.8,15.89,150600.0
2007-04-18 09:45:00,15.89,15.94,15.81,15.88,138200.0,15.89,15.94,15.81,15.88,138200.0
2007-04-18 09:50:00,15.87,15.91,15.85,15.89,116200.0,15.87,15.91,15.85,15.89,116200.0
2007-04-18 09:55:00,15.89,15.95,15.86,15.88,141800.0,15.89,15.95,15.86,15.88,141800.0
2007-04-18 10:00:00,15.88,15.91,15.88,15.89,98100.0,15.88,15.91,15.88,15.89,98100.0
2007-04-18 10:05:00,15.88,15.89,15.84,15.87,77300.0,15.88,15.89,15.84,15.87,77300.0
2007-04-18 10:10:00,15.86,15.86,15.82,15.84,85200.0,15.86,15.86,15.82,15.84,85200.0
2007-04-18 10:15:00,15.84,15.85,15.82,15.82,63100.0,15.84,15.85,15.82,15.82,63100.0
2007-04-18 10:20:00,15.82,15.9,15.82,15.88,127000.0,15.82,15.9,15.82,15.88,127000.0
2007-04-18 10:25:00,15.89,15.91,15.88,15.9,62900.0,15.89,15.91,15.88,15.9,62900.0
2007-04-18 10:30:00,15.89,15.9,15.87,15.87,61100.0,15.89,15.9,15.87,15.87,61100.0
2007-04-18 10:35:00,15.88,15.91,15.88,15.9,587600.0,15.88,15.91,15.88,15.9,587600.0
2007-04-18 10:40:00,15.89,15.93,15.89,15.92,112400.0,15.89,15.93,15.89,15.92,112400.0
2007-04-18 10:45:00,15.92,15.94,15.91,15.93,94000.0,15.92,15.94,15.91,15.93,94000.0
2007-04-18 10:50:00,15.93,15.93,15.92,15.92,38600.0,15.93,15.93,15.92,15.92,38600.0
2007-04-18 10:55:00,15.93,15.96,15.91,15.95,140800.0,15.93,15.96,15.91,15.95,140800.0
2007-04-18 11:00:00,15.95,15.96,15.95,15.95,24300.0,15.95,15.96,15.95,15.95,24300.0
2007-04-18 11:05:00,15.96,15.96,15.94,15.96,73300.0,15.96,15.96,15.94,15.96,73300.0
2007-04-18 11:10:00,15.95,15.96,15.95,15.95,23000.0,15.95,15.96,15.95,15.95,23000.0
2007-04-18 11:15:00,15.95,15.96,15.94,15.94,58200.0,15.95,15.96,15.94,15.94,58200.0
2007-04-18 11:20:00,15.95,15.95,15.92,15.93,69800.0,15.95,15.95,15.92,15.93,69800.0
2007-04-18 11:25:00,15.93,15.94,15.92,15.94,55400.0,15.93,15.94,15.92,15.94,55400.0
2007-04-18 11:30:00,15.94,15.94,15.93,15.93,34600.0,15.94,15.94,15.93,15.93,34600.0
2007-04-18 11:35:00,15.93,15.94,15.92,15.92,56900.0,15.93,15.94,15.92,15.92,56900.0
2007-04-18 11:40:00,15.93,15.95,15.91,15.95,200200.0,15.93,15.95,15.91,15.95,200200.0
2007-04-18 11:45:00,15.94,15.96,15.94,15.96,47600.0,15.94,15.96,15.94,15.96,47600.0
2007-04-18 11:50:00,15.95,15.96,15.94,15.94,31300.0,15.95,15.96,15.94,15.94,31300.0
2007-04-18 11:55:00,15.94,15.95,15.93,15.93,52600.0,15.94,15.95,15.93,15.93,52600.0
2007-04-18 12:00:00,15.93,15.94,15.92,15.92,74000.0,15.93,15.94,15.92,15.92,74000.0
2007-04-18 12:05:00,15.92,15.93,15.9,15.91,84600.0,15.92,15.93,15.9,15.91,84600.0
2007-04-18 12:10:00,15.91,15.91,15.89,15.9,97600.0,15.91,15.91,15.89,15.9,97600.0
2007-04-18 12:15:00,15.9,15.9,15.89,15.89,15400.0,15.9,15.9,15.89,15.89,15400.0
2007-04-18 12:20:00,15.89,15.9,15.85,15.87,88300.0,15.89,15.9,15.85,15.87,88300.0
2007-04-18 12:25:00,15.87,15.88,15.87,15.87,94100.0,15.87,15.88,15.87,15.87,94100.0
2007-04-18 12:30:00,15.87,15.88,15.86,15.86,44400.0,15.87,15.88,15.86,15.86,44400.0
2007-04-18 12:35:00,15.86,15.87,15.85,15.85,65200.0,15.86,15.87,15.85,15.85,65200.0
2007-04-18 12:40:00,15.85,15.86,15.83,15.84,186200.0,15.85,15.86,15.83,15.84,186200.0
2007-04-18 12:45:00,15.83,15.84,15.82,15.82,53400.0,15.83,15.84,15.82,15.82,53400.0
2007-04-18 12:50:00,15.82,15.83,15.79,15.79,176400.0,15.82,15.83,15.79,15.79,176400.0
2007-04-18 12:55:00,15.79,15.81,15.78,15.79,120600.0,15.79,15.81,15.78,15.79,120600.0
2007-04-18 13:00:00,15.79,15.8,15.78,15.78,107400.0,15.79,15.8,15.78,15.78,107400.0
2007-04-18 13:05:00,15.78,15.79,15.78,15.79,42400.0,15.78,15.79,15.78,15.79,42400.0
2007-04-18 13:10:00,15.78,15.8,15.78,15.78,68500.0,15.78,15.8,15.78,15.78,68500.0
2007-04-18 13:15:00,15.78,15.79,15.78,15.79,99100.0,15.78,15.79,15.78,15.79,99100.0
2007-04-18 13:20:00,15.79,15.79,15.78,15.78,65300.0,15.79,15.79,15.78,15.78,65300.0
2007-04-18 13:25:00,15.79,15.79,15.78,15.78,71300.0,15.79,15.79,15.78,15.78,71300.0
2007-04-18 13:30:00,15.78,15.79,15.73,15.75,325700.0,15.78,15.79,15.73,15.75,325700.0
2007-04-18 13:35:00,15.74,15.75,15.71,15.73,141400.0,15.74,15.75,15.71,15.73,141400.0
2007-04-18 13:40:00,15.74,15.75,15.72,15.74,99600.0,15.74,15.75,15.72,15.74,99600.0
2007-04-18 13:45:00,15.75,15.75,15.73,15.74,74500.0,15.75,15.75,15.73,15.74,74500.0
2007-04-18 13:50:00,15.74,15.77,15.73,15.75,158000.0,15.74,15.77,15.73,15.75,158000.0
2007-04-18 13:55:00,15.75,15.76,15.75,15.75,73900.0,15.75,15.76,15.75,15.75,73900.0
2007-04-18 14:00:00,15.75,15.78,15.75,15.77,78000.0,15.75,15.78,15.75,15.77,78000.0
2007-04-18 14:05:00,15.78,15.84,15.77,15.82,318300.0,15.78,15.84,15.77,15.82,318300.0
2007-04-18 14:10:00,15.83,15.84,15.81,15.82,127200.0,15.83,15.84,15.81,15.82,127200.0
2007-04-18 14:15:00,15.82,15.84,15.82,15.82,74100.0,15.82,15.84,15.82,15.82,74100.0
2007-04-18 14:20:00,15.82,15.83,15.81,15.83,55400.0,15.82,15.83,15.81,15.83,55400.0
2007-04-18 14:25:00,15.82,15.83,15.77,15.78,261300.0,15.82,15.83,15.77,15.78,261300.0
2007-04-18 14:30:00,15.77,15.8,15.75,15.77,370000.0,15.77,15.8,15.75,15.77,370000.0
2007-04-18 14:35:00,15.78,15.79,15.77,15.78,65700.0,15.78,15.79,15.77,15.78,65700.0
2007-04-18 14:40:00,15.78,15.78,15.76,15.76,79600.0,15.78,15.78,15.76,15.76,79600.0
2007-04-18 14:45:00,15.76,15.77,15.7,15.75,406000.0,15.76,15.77,15.7,15.75,406000.0
2007-04-18 14:50:00,15.74,15.78,15.74,15.77,153800.0,15.74,15.78,15.74,15.77,153800.0
2007-04-18 14:55:00,15.77,15.79,15.76,15.77,97700.0,15.77,15.79,15.76,15.77,97700.0
2007-04-18 15:00:00,15.77,15.78,15.73,15.74,172900.0,15.77,15.78,15.73,15.74,172900.0
2007-04-18 15:05:00,15.74,15.75,15.72,15.74,184300.0,15.74,15.75,15.72,15.74,184300.0
2007-04-18 15:10:00,15.74,15.75,15.7,15.72,215400.0,15.74,15.75,15.7,15.72,215400.0
2007-04-18 15:15:00,15.72,15.75,15.72,15.74,174400.0,15.72,15.75,15.72,15.74,174400.0
2007-04-18 15:20:00,15.73,15.75,15.7,15.74,293600.0,15.73,15.75,15.7,15.74,293600.0
2007-04-18 15:25:00,15.74,15.77,15.72,15.74,365000.0,15.74,15.77,15.72,15.74,365000.0
2007-04-18 15:30:00,15.75,15.76,15.74,15.75,168200.0,15.75,15.76,15.74,15.75,168200.0
2007-04-18 15:35:00,15.75,15.76,15.74,15.76,186300.0,15.75,15.76,15.74,15.76,186300.0
2007-04-18 15:40:00,15.76,15.78,15.73,15.74,193600.0,15.76,15.78,15.73,15.74,193600.0
2007-04-18 15:45:00,15.74,15.74,15.71,15.72,274800.0,15.74,15.74,15.71,15.72,274800.0
2007-04-18 15:50:00,15.72,15.73,15.7,15.73,274900.0,15.72,15.73,15.7,15.73,274900.0
2007-04-18 15:55:00,15.73,15.77,15.71,15.72,418800.0,15.73,15.77,15.71,15.72,418800.0
2007-04-19 09:30:00,15.65,15.7,15.65,15.69,223000.0,15.65,15.7,15.65,15.69,223000.0
2007-04-19 09:35:00,15.69,15.82,15.66,15.8,118000.0,15.69,15.82,15.66,15.8,118000.0
2007-04-19 09:40:00,15.8,15.85,15.74,15.84,170100.0,15.8,15.85,15.74,15.84,170100.0
2007-04-19 09:45:00,15.83,15.88,15.77,15.86,157200.0,15.83,15.88,15.77,15.86,157200.0
2007-04-19 09:50:00,15.85,15.86,15.78,15.78,156100.0,15.85,15.86,15.78,15.78,156100.0
2007-04-19 09:55:00,15.77,15.8,15.77,15.78,114200.0,15.77,15.8,15.77,15.78,114200.0
2007-04-19 10:00:00,15.77,15.78,15.75,15.77,158000.0,15.77,15.78,15.75,15.77,158000.0
2007-04-19 10:05:00,15.77,15.77,15.74,15.75,216200.0,15.77,15.77,15.74,15.75,216200.0
2007-04-19 10:10:00,15.75,15.75,15.71,15.72,87900.0,15.75,15.75,15.71,15.72,87900.0
2007-04-19 10:15:00,15.72,15.72,15.67,15.68,272600.0,15.72,15.72,15.67,15.68,272600.0
2007-04-19 10:20:00,15.67,15.7,15.67,15.69,111700.0,15.67,15.7,15.67,15.69,111700.0
2007-04-19 10:25:00,15.69,15.69,15.65,15.65,92100.0,15.69,15.69,15.65,15.65,92100.0
2007-04-19 10:30:00,15.66,15.66,15.62,15.63,228000.0,15.66,15.66,15.62,15.63,228000.0
2007-04-19 10:35:00,15.63,15.64,15.59,15.6,157100.0,15.63,15.64,15.59,15.6,157100.0
2007-04-19 10:40:00,15.59,15.61,15.58,15.61,143400.0,15.59,15.61,15.58,15.61,143400.0
2007-04-19 10:45:00,15.62,15.62,15.58,15.61,113400.0,15.62,15.62,15.58,15.61,113400.0
2007-04-19 10:50:00,15.61,15.61,15.55,15.55,214200.0,15.61,15.61,15.55,15.55,214200.0
2007-04-19 10:55:00,15.55,15.56,15.49,15.52,526100.0,15.55,15.56,15.49,15.52,526100.0
2007-04-19 11:00:00,15.53,15.54,15.49,15.5,183900.0,15.53,15.54,15.49,15.5,183900.0
2007-04-19 11:05:00,15.51,15.51,15.49,15.49,94000.0,15.51,15.51,15.49,15.49,94000.0
2007-04-19 11:10:00,15.49,15.7,15.45,15.47,326600.0,15.49,15.7,15.45,15.47,326600.0
2007-04-19 11:15:00,15.48,15.5,15.47,15.49,146600.0,15.48,15.5,15.47,15.49,146600.0
2007-04-19 11:20:00,15.49,15.54,15.49,15.53,87700.0,15.49,15.54,15.49,15.53,87700.0
2007-04-19 11:25:00,15.54,15.55,15.54,15.55,51400.0,15.54,15.55,15.54,15.55,51400.0
2007-04-19 11:30:00,15.55,15.58,15.55,15.57,99100.0,15.55,15.58,15.55,15.57,99100.0
2007-04-19 11:35:00,15.58,15.58,15.56,15.56,103300.0,15.58,15.58,15.56,15.56,103300.0
2007-04-19 11:40:00,15.56,15.57,15.56,15.56,48200.0,15.56,15.57,15.56,15.56,48200.0
2007-04-19 11:45:00,15.57,15.58,15.56,15.58,54700.0,15.57,15.58,15.56,15.58,54700.0
2007-04-19 11:50:00,15.57,15.7,15.56,15.58,85900.0,15.57,15.7,15.56,15.58,85900.0
2007-04-19 11:55:00,15.58,15.59,15.57,15.59,92500.0,15.58,15.59,15.57,15.59,92500.0
2007-04-19 12:00:00,15.59,15.59,15.58,15.58,59300.0,15.59,15.59,15.58,15.58,59300.0
2007-04-19 12:05:00,15.58,15.58,15.57,15.58,57600.0,15.58,15.58,15.57,15.58,57600.0
2007-04-19 12:10:00,15.58,15.59,15.57,15.59,58300.0,15.58,15.59,15.57,15.59,58300.0
2007-04-19 12:15:00,15.59,15.62,15.58,15.61,187000.0,15.59,15.62,15.58,15.61,187000.0
2007-04-19 12:20:00,15.61,15.62,15.6,15.62,100700.0,15.61,15.62,15.6,15.62,100700.0
2007-04-19 12:25:00,15.61,15.63,15.61,15.62,37700.0,15.61,15.63,15.61,15.62,37700.0
2007-04-19 12:30:00,15.63,15.65,15.62,15.65,169700.0,15.63,15.65,15.62,15.65,169700.0
2007-04-19 12:35:00,15.65,15.68,15.65,15.68,108300.0,15.65,15.68,15.65,15.68,108300.0
2007-04-19 12:40:00,15.69,15.7,15.67,15.69,2898400.0,15.69,15.7,15.67,15.69,2898400.0
2007-04-19 12:45:00,15.69,15.74,15.69,15.74,159600.0,15.69,15.74,15.69,15.74,159600.0
2007-04-19 12:50:00,15.74,15.8,15.74,15.75,188800.0,15.74,15.8,15.74,15.75,188800.0
2007-04-19 12:55:00,15.74,15.74,15.69,15.72,164000.0,15.74,15.74,15.69,15.72,164000.0
2007-04-19 13:00:00,15.73,15.74,15.72,15.74,38200.0,15.73,15.74,15.72,15.74,38200.0
2007-04-19 13:05:00,15.74,15.75,15.73,15.75,44000.0,15.74,15.75,15.73,15.75,44000.0
2007-04-19 13:10:00,15.75,15.75,15.74,15.74,40000.0,15.75,15.75,15.74,15.74,40000.0
2007-04-19 13:15:00,15.75,15.75,15.74,15.75,31700.0,15.75,15.75,15.74,15.75,31700.0
2007-04-19 13:20:00,15.75,15.78,15.74,15.75,121300.0,15.75,15.78,15.74,15.75,121300.0
2007-04-19 13:25:00,15.75,15.76,15.74,15.74,48300.0,15.75,15.76,15.74,15.74,48300.0
2007-04-19 13:30:00,15.74,15.75,15.73,15.73,31700.0,15.74,15.75,15.73,15.73,31700.0
2007-04-19 13:35:00,15.73,15.74,15.71,15.72,203400.0,15.73,15.74,15.71,15.72,203400.0
2007-04-19 13:40:00,15.71,15.72,15.67,15.69,220500.0,15.71,15.72,15.67,15.69,220500.0
2007-04-19 13:45:00,15.69,15.7,15.68,15.69,63200.0,15.69,15.7,15.68,15.69,63200.0
2007-04-19 13:50:00,15.7,15.71,15.68,15.71,93000.0,15.7,15.71,15.68,15.71,93000.0
2007-04-19 13:55:00,15.71,15.72,15.7,15.71,38900.0,15.71,15.72,15.7,15.71,38900.0
2007-04-19 14:00:00,15.71,15.72,15.68,15.68,69200.0,15.71,15.72,15.68,15.68,69200.0
2007-04-19 14:05:00,15.69,15.69,15.67,15.68,55300.0,15.69,15.69,15.67,15.68,55300.0
2007-04-19 14:10:00,15.67,15.71,15.67,15.69,97400.0,15.67,15.71,15.67,15.69,97400.0
2007-04-19 14:15:00,15.7,15.7,15.66,15.67,46100.0,15.7,15.7,15.66,15.67,46100.0
2007-04-19 14:20:00,15.67,15.68,15.65,15.66,79400.0,15.67,15.68,15.65,15.66,79400.0
2007-04-19 14:25:00,15.66,15.68,15.63,15.67,184500.0,15.66,15.68,15.63,15.67,184500.0
2007-04-19 14:30:00,15.68,15.69,15.66,15.68,81200.0,15.68,15.69,15.66,15.68,81200.0
2007-04-19 14:35:00,15.68,15.7,15.67,15.7,57900.0,15.68,15.7,15.67,15.7,57900.0
2007-04-19 14:40:00,15.69,15.7,15.68,15.69,58200.0,15.69,15.7,15.68,15.69,58200.0
2007-04-19 14:45:00,15.69,15.71,15.68,15.7,55900.0,15.69,15.71,15.68,15.7,55900.0
2007-04-19 14:50:00,15.7,15.71,15.7,15.7,60200.0,15.7,15.71,15.7,15.7,60200.0
2007-04-19 14:55:00,15.7,15.71,15.69,15.69,57500.0,15.7,15.71,15.69,15.69,57500.0
2007-04-19 15:00:00,15.69,15.7,15.69,15.7,61500.0,15.69,15.7,15.69,15.7,61500.0
2007-04-19 15:05:00,15.7,15.7,15.69,15.7,96300.0,15.7,15.7,15.69,15.7,96300.0
2007-04-19 15:10:00,15.7,15.71,15.69,15.69,49300.0,15.7,15.71,15.69,15.69,49300.0
2007-04-19 15:15:00,15.7,15.7,15.68,15.7,97600.0,15.7,15.7,15.68,15.7,97600.0
2007-04-19 15:20:00,15.7,15.71,15.69,15.71,63300.0,15.7,15.71,15.69,15.71,63300.0
2007-04-19 15:25:00,15.71,15.72,15.7,15.71,99600.0,15.71,15.72,15.7,15.71,99600.0
2007-04-19 15:30:00,15.72,15.72,15.67,15.67,98200.0,15.72,15.72,15.67,15.67,98200.0
2007-04-19 15:35:00,15.67,15.67,15.61,15.61,370600.0,15.67,15.67,15.61,15.61,370600.0
2007-04-19 15:40:00,15.61,15.66,15.6,15.66,398800.0,15.61,15.66,15.6,15.66,398800.0
2007-04-19 15:45:00,15.66,15.66,15.64,15.64,104800.0,15.66,15.66,15.64,15.64,104800.0
2007-04-19 15:50:00,15.65,15.65,15.62,15.63,159100.0,15.65,15.65,15.62,15.63,159100.0
2007-04-19 15:55:00,15.63,15.65,15.61,15.63,255800.0,15.63,15.65,15.61,15.63,255800.0
2007-04-20 09:30:00,15.92,15.92,15.6,15.75,1283400.0,15.92,15.92,15.6,15.75,1283400.0
2007-04-20 09:35:00,15.75,15.76,15.61,15.62,106600.0,15.75,15.76,15.61,15.62,106600.0
2007-04-20 09:40:00,15.62,15.66,15.6,15.65,142300.0,15.62,15.66,15.6,15.65,142300.0
2007-04-20 09:45:00,15.65,15.79,15.65,15.79,173900.0,15.65,15.79,15.65,15.79,173900.0
2007-04-20 09:50:00,15.78,15.81,15.7,15.77,196700.0,15.78,15.81,15.7,15.77,196700.0
2007-04-20 09:55:00,15.77,15.9,15.75,15.86,260100.0,15.77,15.9,15.75,15.86,260100.0
2007-04-20 10:00:00,15.85,15.9,15.85,15.89,122000.0,15.85,15.9,15.85,15.89,122000.0
2007-04-20 10:05:00,15.89,15.96,15.87,15.94,237800.0,15.89,15.96,15.87,15.94,237800.0
2007-04-20 10:10:00,15.95,15.95,15.88,15.91,136600.0,15.95,15.95,15.88,15.91,136600.0
2007-04-20 10:15:00,15.92,15.93,15.84,15.84,120500.0,15.92,15.93,15.84,15.84,120500.0
2007-04-20 10:20:00,15.85,15.89,15.85,15.88,62700.0,15.85,15.89,15.85,15.88,62700.0
2007-04-20 10:25:00,15.88,15.91,15.86,15.91,104100.0,15.88,15.91,15.86,15.91,104100.0
2007-04-20 10:30:00,15.92,15.92,15.86,15.87,77700.0,15.92,15.92,15.86,15.87,77700.0
2007-04-20 10:35:00,15.87,15.89,15.86,15.87,68600.0,15.87,15.89,15.86,15.87,68600.0
2007-04-20 10:40:00,15.87,15.88,15.84,15.87,84500.0,15.87,15.88,15.84,15.87,84500.0
2007-04-20 10:45:00,15.87,15.89,15.86,15.87,42200.0,15.87,15.89,15.86,15.87,42200.0
2007-04-20 10:50:00,15.88,15.9,15.87,15.9,47000.0,15.88,15.9,15.87,15.9,47000.0
2007-04-20 10:55:00,15.9,15.9,15.87,15.88,70900.0,15.9,15.9,15.87,15.88,70900.0
2007-04-20 11:00:00,15.88,15.89,15.86,15.87,95900.0,15.88,15.89,15.86,15.87,95900.0
2007-04-20 11:05:00,15.88,15.88,15.86,15.86,34400.0,15.88,15.88,15.86,15.86,34400.0
2007-04-20 11:10:00,15.86,15.87,15.84,15.84,49900.0,15.86,15.87,15.84,15.84,49900.0
2007-04-20 11:15:00,15.84,15.85,15.82,15.83,59500.0,15.84,15.85,15.82,15.83,59500.0
2007-04-20 11:20:00,15.82,15.83,15.81,15.82,75800.0,15.82,15.83,15.81,15.82,75800.0
2007-04-20 11:25:00,15.82,15.82,15.79,15.81,89700.0,15.82,15.82,15.79,15.81,89700.0
2007-04-20 11:30:00,15.82,15.82,15.79,15.8,41900.0,15.82,15.82,15.79,15.8,41900.0
2007-04-20 11:35:00,15.8,15.82,15.79,15.8,125000.0,15.8,15.82,15.79,15.8,125000.0
2007-04-20 11:40:00,15.8,15.88,15.8,15.87,272800.0,15.8,15.88,15.8,15.87,272800.0
2007-04-20 11:45:00,15.87,15.87,15.84,15.85,58200.0,15.87,15.87,15.84,15.85,58200.0
2007-04-20 11:50:00,15.85,15.87,15.84,15.87,72900.0,15.85,15.87,15.84,15.87,72900.0
2007-04-20 11:55:00,15.87,15.88,15.86,15.86,44000.0,15.87,15.88,15.86,15.86,44000.0
2007-04-20 12:00:00,15.87,15.89,15.85,15.87,143500.0,15.87,15.89,15.85,15.87,143500.0
2007-04-20 12:05:00,15.87,15.88,15.87,15.88,55400.0,15.87,15.88,15.87,15.88,55400.0
2007-04-20 12:10:00,15.88,15.92,15.88,15.91,91600.0,15.88,15.92,15.88,15.91,91600.0
2007-04-20 12:15:00,15.91,15.93,15.9,15.91,65500.0,15.91,15.93,15.9,15.91,65500.0
2007-04-20 12:20:00,15.91,15.95,15.9,15.95,2991500.0,15.91,15.95,15.9,15.95,2991500.0
2007-04-20 12:25:00,15.94,15.95,15.92,15.94,70200.0,15.94,15.95,15.92,15.94,70200.0
2007-04-20 12:30:00,15.93,15.94,15.91,15.91,37800.0,15.93,15.94,15.91,15.91,37800.0
2007-04-20 12:35:00,15.91,15.92,15.89,15.89,70700.0,15.91,15.92,15.89,15.89,70700.0
2007-04-20 12:40:00,15.9,15.9,15.88,15.89,45800.0,15.9,15.9,15.88,15.89,45800.0
2007-04-20 12:45:00,15.89,15.9,15.88,15.89,61800.0,15.89,15.9,15.88,15.89,61800.0
2007-04-20 12:50:00,15.89,15.91,15.89,15.9,97300.0,15.89,15.91,15.89,15.9,97300.0
2007-04-20 12:55:00,15.9,15.93,15.89,15.92,74300.0,15.9,15.93,15.89,15.92,74300.0
2007-04-20 13:00:00,15.93,15.94,15.92,15.93,116800.0,15.93,15.94,15.92,15.93,116800.0
2007-04-20 13:05:00,15.92,15.95,15.92,15.93,88600.0,15.92,15.95,15.92,15.93,88600.0
2007-04-20 13:10:00,15.93,15.94,15.92,15.94,64400.0,15.93,15.94,15.92,15.94,64400.0
2007-04-20 13:15:00,15.93,15.94,15.92,15.94,39100.0,15.93,15.94,15.92,15.94,39100.0
2007-04-20 13:20:00,15.93,15.95,15.93,15.95,66600.0,15.93,15.95,15.93,15.95,66600.0
2007-04-20 13:25:00,15.94,15.96,15.94,15.95,98600.0,15.94,15.96,15.94,15.95,98600.0
2007-04-20 13:30:00,15.95,15.96,15.95,15.96,25900.0,15.95,15.96,15.95,15.96,25900.0
2007-04-20 13:35:00,15.95,15.96,15.94,15.94,61400.0,15.95,15.96,15.94,15.94,61400.0
2007-04-20 13:40:00,15.94,15.95,15.94,15.94,21600.0,15.94,15.95,15.94,15.94,21600.0
2007-04-20 13:45:00,15.95,15.95,15.93,15.94,48300.0,15.95,15.95,15.93,15.94,48300.0
2007-04-20 13:50:00,15.94,15.95,15.93,15.94,28900.0,15.94,15.95,15.93,15.94,28900.0
2007-04-20 13:55:00,15.93,15.94,15.93,15.94,18900.0,15.93,15.94,15.93,15.94,18900.0
2007-04-20 14:00:00,15.93,15.94,15.93,15.93,34800.0,15.93,15.94,15.93,15.93,34800.0
2007-04-20 14:05:00,15.93,15.94,15.92,15.94,101600.0,15.93,15.94,15.92,15.94,101600.0
2007-04-20 14:10:00,15.94,15.95,15.91,15.91,75300.0,15.94,15.95,15.91,15.91,75300.0
2007-04-20 14:15:00,15.91,15.91,15.89,15.89,38300.0,15.91,15.91,15.89,15.89,38300.0
2007-04-20 14:20:00,15.89,15.91,15.89,15.9,104600.0,15.89,15.91,15.89,15.9,104600.0
2007-04-20 14:25:00,15.9,15.9,15.88,15.88,22400.0,15.9,15.9,15.88,15.88,22400.0
2007-04-20 14:30:00,15.88,15.9,15.88,15.89,73600.0,15.88,15.9,15.88,15.89,73600.0
2007-04-20 14:35:00,15.9,15.9,15.89,15.89,102300.0,15.9,15.9,15.89,15.89,102300.0
2007-04-20 14:40:00,15.9,15.9,15.89,15.9,41500.0,15.9,15.9,15.89,15.9,41500.0
2007-04-20 14:45:00,15.89,15.9,15.89,15.9,24600.0,15.89,15.9,15.89,15.9,24600.0
2007-04-20 14:50:00,15.9,15.93,15.9,15.93,113100.0,15.9,15.93,15.9,15.93,113100.0
2007-04-20 14:55:00,15.93,15.93,15.91,15.92,42800.0,15.93,15.93,15.91,15.92,42800.0
2007-04-20 15:00:00,15.91,15.92,15.9,15.91,51300.0,15.91,15.92,15.9,15.91,51300.0
2007-04-20 15:05:00,15.91,15.92,15.9,15.92,52900.0,15.91,15.92,15.9,15.92,52900.0
2007-04-20 15:10:00,15.92,15.93,15.91,15.93,93100.0,15.92,15.93,15.91,15.93,93100.0
2007-04-20 15:15:00,15.92,15.94,15.91,15.94,198200.0,15.92,15.94,15.91,15.94,198200.0
2007-04-20 15:20:00,15.94,15.97,15.94,15.95,154700.0,15.94,15.97,15.94,15.95,154700.0
2007-04-20 15:25:00,15.96,15.96,15.94,15.95,53700.0,15.96,15.96,15.94,15.95,53700.0
2007-04-20 15:30:00,15.95,15.95,15.92,15.92,210100.0,15.95,15.95,15.92,15.92,210100.0
2007-04-20 15:35:00,15.92,15.94,15.92,15.92,92800.0,15.92,15.94,15.92,15.92,92800.0
2007-04-20 15:40:00,15.93,15.96,15.92,15.95,222200.0,15.93,15.96,15.92,15.95,222200.0
2007-04-20 15:45:00,15.95,15.97,15.94,15.94,213800.0,15.95,15.97,15.94,15.94,213800.0
2007-04-20 15:50:00,15.94,15.95,15.93,15.95,158800.0,15.94,15.95,15.93,15.95,158800.0
2007-04-20 15:55:00,15.95,15.98,15.94,15.97,365100.0,15.95,15.98,15.94,15.97,365100.0
2007-04-23 09:30:00,16.12,16.21,16.0,16.01,250600.0,16.12,16.21,16.0,16.01,250600.0
2007-04-23 09:35:00,16.01,16.08,15.93,16.06,353900.0,16.01,16.08,15.93,16.06,353900.0
2007-04-23 09:40:00,16.06,16.11,16.0,16.02,558500.0,16.06,16.11,16.0,16.02,558500.0
2007-04-23 09:45:00,16.03,16.05,15.93,15.93,696200.0,16.03,16.05,15.93,15.93,696200.0
2007-04-23 09:50:00,15.92,15.92,15.81,15.85,314000.0,15.92,15.92,15.81,15.85,314000.0
2007-04-23 09:55:00,15.86,15.86,15.84,15.85,131100.0,15.86,15.86,15.84,15.85,131100.0
2007-04-23 10:00:00,15.85,15.88,15.83,15.84,190200.0,15.85,15.88,15.83,15.84,190200.0
2007-04-23 10:05:00,15.83,15.87,15.82,15.85,130800.0,15.83,15.87,15.82,15.85,130800.0
2007-04-23 10:10:00,15.85,15.94,15.85,15.94,113300.0,15.85,15.94,15.85,15.94,113300.0
2007-04-23 10:15:00,15.94,15.98,15.84,15.84,237200.0,15.94,15.98,15.84,15.84,237200.0
2007-04-23 10:20:00,15.84,15.85,15.81,15.85,140700.0,15.84,15.85,15.81,15.85,140700.0
2007-04-23 10:25:00,15.85,15.85,15.82,15.83,37700.0,15.85,15.85,15.82,15.83,37700.0
2007-04-23 10:30:00,15.82,15.85,15.82,15.85,89700.0,15.82,15.85,15.82,15.85,89700.0
2007-04-23 10:35:00,15.85,15.86,15.84,15.85,98500.0,15.85,15.86,15.84,15.85,98500.0
2007-04-23 10:40:00,15.85,15.86,15.84,15.85,85100.0,15.85,15.86,15.84,15.85,85100.0
2007-04-23 10:45:00,15.85,15.87,15.84,15.84,167300.0,15.85,15.87,15.84,15.84,167300.0
2007-04-23 10:50:00,15.84,15.85,15.78,15.78,214300.0,15.84,15.85,15.78,15.78,214300.0
2007-04-23 10:55:00,15.78,15.8,15.76,15.77,126700.0,15.78,15.8,15.76,15.77,126700.0
2007-04-23 11:00:00,15.77,15.81,15.76,15.81,89800.0,15.77,15.81,15.76,15.81,89800.0
2007-04-23 11:05:00,15.81,15.81,15.76,15.76,158300.0,15.81,15.81,15.76,15.76,158300.0
2007-04-23 11:10:00,15.77,15.8,15.76,15.8,103500.0,15.77,15.8,15.76,15.8,103500.0
2007-04-23 11:15:00,15.8,15.81,15.79,15.8,39900.0,15.8,15.81,15.79,15.8,39900.0
2007-04-23 11:20:00,15.79,15.83,15.79,15.83,64900.0,15.79,15.83,15.79,15.83,64900.0
2007-04-23 11:25:00,15.82,15.84,15.8,15.8,80900.0,15.82,15.84,15.8,15.8,80900.0
2007-04-23 11:30:00,15.8,15.82,15.79,15.82,62400.0,15.8,15.82,15.79,15.82,62400.0
2007-04-23 11:35:00,15.81,15.82,15.8,15.82,72300.0,15.81,15.82,15.8,15.82,72300.0
2007-04-23 11:40:00,15.81,15.82,15.81,15.82,19400.0,15.81,15.82,15.81,15.82,19400.0
2007-04-23 11:45:00,15.82,15.83,15.81,15.82,63800.0,15.82,15.83,15.81,15.82,63800.0
2007-04-23 11:50:00,15.82,15.83,15.81,15.81,48300.0,15.82,15.83,15.81,15.81,48300.0
2007-04-23 11:55:00,15.82,15.85,15.8,15.84,532900.0,15.82,15.85,15.8,15.84,532900.0
2007-04-23 12:00:00,15.85,15.86,15.84,15.85,48100.0,15.85,15.86,15.84,15.85,48100.0
2007-04-23 12:05:00,15.86,15.89,15.85,15.89,176300.0,15.86,15.89,15.85,15.89,176300.0
2007-04-23 12:10:00,15.89,15.91,15.88,15.9,134600.0,15.89,15.91,15.88,15.9,134600.0
2007-04-23 12:15:00,15.89,15.9,15.86,15.87,40200.0,15.89,15.9,15.86,15.87,40200.0
2007-04-23 12:20:00,15.86,15.88,15.86,15.88,38300.0,15.86,15.88,15.86,15.88,38300.0
2007-04-23 12:25:00,15.87,15.9,15.87,15.89,54900.0,15.87,15.9,15.87,15.89,54900.0
2007-04-23 12:30:00,15.9,15.9,15.88,15.88,40800.0,15.9,15.9,15.88,15.88,40800.0
2007-04-23 12:35:00,15.89,15.89,15.86,15.86,43000.0,15.89,15.89,15.86,15.86,43000.0
2007-04-23 12:40:00,15.86,15.87,15.85,15.85,75100.0,15.86,15.87,15.85,15.85,75100.0
2007-04-23 12:45:00,15.85,15.86,15.85,15.85,39700.0,15.85,15.86,15.85,15.85,39700.0
2007-04-23 12:50:00,15.85,15.86,15.85,15.85,35300.0,15.85,15.86,15.85,15.85,35300.0
2007-04-23 12:55:00,15.85,15.86,15.85,15.86,17300.0,15.85,15.86,15.85,15.86,17300.0
2007-04-23 13:00:00,15.86,15.92,15.86,15.91,113800.0,15.86,15.92,15.86,15.91,113800.0
2007-04-23 13:05:00,15.92,15.92,15.87,15.87,50900.0,15.92,15.92,15.87,15.87,50900.0
2007-04-23 13:10:00,15.87,15.93,15.87,15.89,225500.0,15.87,15.93,15.87,15.89,225500.0
2007-04-23 13:15:00,15.88,15.88,15.85,15.85,87200.0,15.88,15.88,15.85,15.85,87200.0
2007-04-23 13:20:00,15.85,15.87,15.84,15.85,97500.0,15.85,15.87,15.84,15.85,97500.0
2007-04-23 13:25:00,15.86,15.86,15.85,15.85,26500.0,15.86,15.86,15.85,15.85,26500.0
2007-04-23 13:30:00,15.85,15.86,15.83,15.84,61000.0,15.85,15.86,15.83,15.84,61000.0
2007-04-23 13:35:00,15.83,15.84,15.81,15.81,164400.0,15.83,15.84,15.81,15.81,164400.0
2007-04-23 13:40:00,15.81,15.82,15.8,15.81,180600.0,15.81,15.82,15.8,15.81,180600.0
2007-04-23 13:45:00,15.8,15.82,15.8,15.8,55300.0,15.8,15.82,15.8,15.8,55300.0
2007-04-23 13:50:00,15.8,15.83,15.8,15.81,121000.0,15.8,15.83,15.8,15.81,121000.0
2007-04-23 13:55:00,15.81,15.83,15.8,15.8,72000.0,15.81,15.83,15.8,15.8,72000.0
2007-04-23 14:00:00,15.8,15.8,15.76,15.77,115500.0,15.8,15.8,15.76,15.77,115500.0
2007-04-23 14:05:00,15.78,15.8,15.78,15.78,61400.0,15.78,15.8,15.78,15.78,61400.0
2007-04-23 14:10:00,15.78,15.79,15.77,15.78,61900.0,15.78,15.79,15.77,15.78,61900.0
2007-04-23 14:15:00,15.78,15.79,15.77,15.78,59100.0,15.78,15.79,15.77,15.78,59100.0
2007-04-23 14:20:00,15.78,15.82,15.78,15.81,69300.0,15.78,15.82,15.78,15.81,69300.0
2007-04-23 14:25:00,15.81,15.81,15.8,15.8,74300.0,15.81,15.81,15.8,15.8,74300.0
2007-04-23 14:30:00,15.81,15.82,15.8,15.81,45400.0,15.81,15.82,15.8,15.81,45400.0
2007-04-23 14:35:00,15.81,15.86,15.81,15.83,173900.0,15.81,15.86,15.81,15.83,173900.0
2007-04-23 14:40:00,15.84,15.87,15.84,15.86,75100.0,15.84,15.87,15.84,15.86,75100.0
2007-04-23 14:45:00,15.86,15.88,15.86,15.87,81700.0,15.86,15.88,15.86,15.87,81700.0
2007-04-23 14:50:00,15.86,15.87,15.85,15.86,41900.0,15.86,15.87,15.85,15.86,41900.0
2007-04-23 14:55:00,15.86,15.86,15.85,15.86,111100.0,15.86,15.86,15.85,15.86,111100.0
2007-04-23 15:00:00,15.86,15.89,15.85,15.88,158400.0,15.86,15.89,15.85,15.88,158400.0
2007-04-23 15:05:00,15.88,15.9,15.88,15.89,116600.0,15.88,15.9,15.88,15.89,116600.0
2007-04-23 15:10:00,15.9,15.91,15.89,15.9,201200.0,15.9,15.91,15.89,15.9,201200.0
2007-04-23 15:15:00,15.91,15.94,15.9,15.94,174900.0,15.91,15.94,15.9,15.94,174900.0
2007-04-23 15:20:00,15.94,16.0,15.94,15.97,416900.0,15.94,16.0,15.94,15.97,416900.0
2007-04-23 15:25:00,15.97,16.06,15.96,16.03,368500.0,15.97,16.06,15.96,16.03,368500.0
2007-04-23 15:30:00,16.03,16.06,15.99,16.04,492900.0,16.03,16.06,15.99,16.04,492900.0
2007-04-23 15:35:00,16.04,16.08,16.02,16.05,389200.0,16.04,16.08,16.02,16.05,389200.0
2007-04-23 15:40:00,16.05,16.05,15.99,16.01,239800.0,16.05,16.05,15.99,16.01,239800.0
2007-04-23 15:45:00,16.0,16.06,16.0,16.05,578400.0,16.0,16.06,16.0,16.05,578400.0
2007-04-23 15:50:00,16.06,16.09,15.98,16.04,722500.0,16.06,16.09,15.98,16.04,722500.0
2007-04-23 15:55:00,16.05,16.1,16.02,16.09,522100.0,16.05,16.1,16.02,16.09,522100.0
2007-04-24 09:30:00,15.95,15.95,15.7,15.77,345900.0,15.95,15.95,15.7,15.77,345900.0
2007-04-24 09:35:00,15.78,15.86,15.75,15.82,422500.0,15.78,15.86,15.75,15.82,422500.0
2007-04-24 09:40:00,15.82,15.86,15.77,15.77,388200.0,15.82,15.86,15.77,15.77,388200.0
2007-04-24 09:45:00,15.78,15.78,15.65,15.72,1028400.0,15.78,15.78,15.65,15.72,1028400.0
2007-04-24 09:50:00,15.72,15.72,15.58,15.63,667200.0,15.72,15.72,15.58,15.63,667200.0
2007-04-24 09:55:00,15.63,15.63,15.51,15.55,681100.0,15.63,15.63,15.51,15.55,681100.0
2007-04-24 10:00:00,15.55,15.67,15.49,15.6,644800.0,15.55,15.67,15.49,15.6,644800.0
2007-04-24 10:05:00,15.6,15.68,15.58,15.64,274700.0,15.6,15.68,15.58,15.64,274700.0
2007-04-24 10:10:00,15.64,15.71,15.63,15.68,281400.0,15.64,15.71,15.63,15.68,281400.0
2007-04-24 10:15:00,15.68,15.72,15.68,15.7,184700.0,15.68,15.72,15.68,15.7,184700.0
2007-04-24 10:20:00,15.7,15.71,15.65,15.65,236600.0,15.7,15.71,15.65,15.65,236600.0
2007-04-24 10:25:00,15.65,15.66,15.54,15.55,208400.0,15.65,15.66,15.54,15.55,208400.0
2007-04-24 10:30:00,15.55,15.59,15.53,15.53,284600.0,15.55,15.59,15.53,15.53,284600.0
2007-04-24 10:35:00,15.54,15.8,15.53,15.55,216300.0,15.54,15.8,15.53,15.55,216300.0
2007-04-24 10:40:00,15.55,15.65,15.53,15.58,147000.0,15.55,15.65,15.53,15.58,147000.0
2007-04-24 10:45:00,15.58,15.58,15.55,15.57,106400.0,15.58,15.58,15.55,15.57,106400.0
2007-04-24 10:50:00,15.57,15.57,15.55,15.55,113700.0,15.57,15.57,15.55,15.55,113700.0
2007-04-24 10:55:00,15.55,15.56,15.53,15.55,168600.0,15.55,15.56,15.53,15.55,168600.0
2007-04-24 11:00:00,15.56,15.63,15.55,15.62,356100.0,15.56,15.63,15.55,15.62,356100.0
2007-04-24 11:05:00,15.63,15.68,15.62,15.68,326300.0,15.63,15.68,15.62,15.68,326300.0
2007-04-24 11:10:00,15.68,15.72,15.65,15.7,586500.0,15.68,15.72,15.65,15.7,586500.0
2007-04-24 11:15:00,15.71,15.8,15.68,15.7,464700.0,15.71,15.8,15.68,15.7,464700.0
2007-04-24 11:20:00,15.7,15.71,15.7,15.71,199100.0,15.7,15.71,15.7,15.71,199100.0
2007-04-24 11:25:00,15.71,15.72,15.69,15.7,423800.0,15.71,15.72,15.69,15.7,423800.0
2007-04-24 11:30:00,15.71,15.72,15.69,15.71,227300.0,15.71,15.72,15.69,15.71,227300.0
2007-04-24 11:35:00,15.71,15.72,15.7,15.71,163100.0,15.71,15.72,15.7,15.71,163100.0
2007-04-24 11:40:00,15.71,15.72,15.7,15.72,231100.0,15.71,15.72,15.7,15.72,231100.0
2007-04-24 11:45:00,15.73,15.78,15.72,15.78,220100.0,15.73,15.78,15.72,15.78,220100.0
2007-04-24 11:50:00,15.77,15.82,15.76,15.81,415200.0,15.77,15.82,15.76,15.81,415200.0
2007-04-24 11:55:00,15.8,15.84,15.76,15.76,245800.0,15.8,15.84,15.76,15.76,245800.0
2007-04-24 12:00:00,15.76,15.8,15.76,15.79,168300.0,15.76,15.8,15.76,15.79,168300.0
2007-04-24 12:05:00,15.79,15.83,15.78,15.81,181300.0,15.79,15.83,15.78,15.81,181300.0
2007-04-24 12:10:00,15.8,15.81,15.8,15.8,64600.0,15.8,15.81,15.8,15.8,64600.0
2007-04-24 12:15:00,15.8,15.82,15.79,15.81,85700.0,15.8,15.82,15.79,15.81,85700.0
2007-04-24 12:20:00,15.81,15.82,15.79,15.79,60100.0,15.81,15.82,15.79,15.79,60100.0
2007-04-24 12:25:00,15.79,15.87,15.79,15.81,124500.0,15.79,15.87,15.79,15.81,124500.0
2007-04-24 12:30:00,15.8,15.82,15.8,15.81,35500.0,15.8,15.82,15.8,15.81,35500.0
2007-04-24 12:35:00,15.81,15.82,15.8,15.81,72900.0,15.81,15.82,15.8,15.81,72900.0
2007-04-24 12:40:00,15.81,15.82,15.79,15.79,62700.0,15.81,15.82,15.79,15.79,62700.0
2007-04-24 12:45:00,15.79,15.81,15.79,15.79,166700.0,15.79,15.81,15.79,15.79,166700.0
2007-04-24 12:50:00,15.79,15.81,15.79,15.8,82300.0,15.79,15.81,15.79,15.8,82300.0
2007-04-24 12:55:00,15.8,15.81,15.79,15.8,66700.0,15.8,15.81,15.79,15.8,66700.0
2007-04-24 13:00:00,15.8,15.82,15.8,15.81,73500.0,15.8,15.82,15.8,15.81,73500.0
2007-04-24 13:05:00,15.81,15.82,15.8,15.81,86300.0,15.81,15.82,15.8,15.81,86300.0
2007-04-24 13:10:00,15.8,15.88,15.8,15.85,197600.0,15.8,15.88,15.8,15.85,197600.0
2007-04-24 13:15:00,15.86,15.87,15.81,15.83,102700.0,15.86,15.87,15.81,15.83,102700.0
2007-04-24 13:20:00,15.82,15.87,15.82,15.85,114900.0,15.82,15.87,15.82,15.85,114900.0
2007-04-24 13:25:00,15.84,15.86,15.84,15.85,63900.0,15.84,15.86,15.84,15.85,63900.0
2007-04-24 13:30:00,15.85,15.87,15.84,15.85,181400.0,15.85,15.87,15.84,15.85,181400.0
2007-04-24 13:35:00,15.85,15.9,15.85,15.89,79700.0,15.85,15.9,15.85,15.89,79700.0
2007-04-24 13:40:00,15.89,15.94,15.89,15.9,171500.0,15.89,15.94,15.89,15.9,171500.0
2007-04-24 13:45:00,15.9,15.92,15.89,15.9,69300.0,15.9,15.92,15.89,15.9,69300.0
2007-04-24 13:50:00,15.9,15.91,15.86,15.87,87300.0,15.9,15.91,15.86,15.87,87300.0
2007-04-24 13:55:00,15.87,15.93,15.85,15.91,152400.0,15.87,15.93,15.85,15.91,152400.0
2007-04-24 14:00:00,15.9,15.92,15.88,15.9,147900.0,15.9,15.92,15.88,15.9,147900.0
2007-04-24 14:05:00,15.9,15.91,15.89,15.91,88300.0,15.9,15.91,15.89,15.91,88300.0
2007-04-24 14:10:00,15.91,15.93,15.9,15.92,132200.0,15.91,15.93,15.9,15.92,132200.0
2007-04-24 14:15:00,15.92,15.95,15.92,15.95,117800.0,15.92,15.95,15.92,15.95,117800.0
2007-04-24 14:20:00,15.94,15.98,15.92,15.93,237600.0,15.94,15.98,15.92,15.93,237600.0
2007-04-24 14:25:00,15.93,15.93,15.91,15.92,137400.0,15.93,15.93,15.91,15.92,137400.0
2007-04-24 14:30:00,15.92,15.93,15.92,15.92,46700.0,15.92,15.93,15.92,15.92,46700.0
2007-04-24 14:35:00,15.92,15.93,15.91,15.91,234600.0,15.92,15.93,15.91,15.91,234600.0
2007-04-24 14:40:00,15.92,15.92,15.89,15.9,210800.0,15.92,15.92,15.89,15.9,210800.0
2007-04-24 14:45:00,15.9,15.91,15.9,15.9,192100.0,15.9,15.91,15.9,15.9,192100.0
2007-04-24 14:50:00,15.9,15.92,15.88,15.91,386100.0,15.9,15.92,15.88,15.91,386100.0
2007-04-24 14:55:00,15.91,15.92,15.9,15.9,66100.0,15.91,15.92,15.9,15.9,66100.0
2007-04-24 15:00:00,15.9,15.91,15.9,15.9,109200.0,15.9,15.91,15.9,15.9,109200.0
2007-04-24 15:05:00,15.9,15.92,15.89,15.91,119900.0,15.9,15.92,15.89,15.91,119900.0
2007-04-24 15:10:00,15.91,15.92,15.91,15.92,55200.0,15.91,15.92,15.91,15.92,55200.0
2007-04-24 15:15:00,15.92,15.93,15.9,15.93,136100.0,15.92,15.93,15.9,15.93,136100.0
2007-04-24 15:20:00,15.92,15.93,15.9,15.9,105300.0,15.92,15.93,15.9,15.9,105300.0
2007-04-24 15:25:00,15.9,15.91,15.89,15.89,45900.0,15.9,15.91,15.89,15.89,45900.0
2007-04-24 15:30:00,15.89,15.9,15.89,15.89,151900.0,15.89,15.9,15.89,15.89,151900.0
2007-04-24 15:35:00,15.89,15.91,15.89,15.9,78400.0,15.89,15.91,15.89,15.9,78400.0
2007-04-24 15:40:00,15.9,15.91,15.89,15.9,112800.0,15.9,15.91,15.89,15.9,112800.0
2007-04-24 15:45:00,15.9,15.91,15.88,15.88,163300.0,15.9,15.91,15.88,15.88,163300.0
2007-04-24 15:50:00,15.88,15.88,15.81,15.83,517200.0,15.88,15.88,15.81,15.83,517200.0
2007-04-24 15:55:00,15.82,15.86,15.8,15.86,440700.0,15.82,15.86,15.8,15.86,440700.0
2007-04-25 09:30:00,15.99,15.99,15.75,15.81,185600.0,15.99,15.99,15.75,15.81,185600.0
2007-04-25 09:35:00,15.8,15.84,15.77,15.77,103500.0,15.8,15.84,15.77,15.77,103500.0
2007-04-25 09:40:00,15.76,15.78,15.73,15.73,68600.0,15.76,15.78,15.73,15.73,68600.0
2007-04-25 09:45:00,15.74,15.8,15.73,15.78,142800.0,15.74,15.8,15.73,15.78,142800.0
2007-04-25 09:50:00,15.78,15.78,15.73,15.75,96400.0,15.78,15.78,15.73,15.75,96400.0
2007-04-25 09:55:00,15.75,15.76,15.74,15.75,47800.0,15.75,15.76,15.74,15.75,47800.0
2007-04-25 10:00:00,15.74,15.77,15.71,15.75,165700.0,15.74,15.77,15.71,15.75,165700.0
2007-04-25 10:05:00,15.75,15.76,15.73,15.73,148600.0,15.75,15.76,15.73,15.73,148600.0
2007-04-25 10:10:00,15.74,15.74,15.71,15.74,83900.0,15.74,15.74,15.71,15.74,83900.0
2007-04-25 10:15:00,15.74,15.77,15.73,15.76,171000.0,15.74,15.77,15.73,15.76,171000.0
2007-04-25 10:20:00,15.76,15.78,15.75,15.77,561800.0,15.76,15.78,15.75,15.77,561800.0
2007-04-25 10:25:00,15.77,15.83,15.76,15.82,130800.0,15.77,15.83,15.76,15.82,130800.0
2007-04-25 10:30:00,15.82,15.84,15.79,15.81,95500.0,15.82,15.84,15.79,15.81,95500.0
2007-04-25 10:35:00,15.81,15.85,15.81,15.82,93700.0,15.81,15.85,15.81,15.82,93700.0
2007-04-25 10:40:00,15.83,15.88,15.82,15.86,212400.0,15.83,15.88,15.82,15.86,212400.0
2007-04-25 10:45:00,15.86,15.88,15.84,15.84,63000.0,15.86,15.88,15.84,15.84,63000.0
2007-04-25 10:50:00,15.84,15.87,15.84,15.85,130500.0,15.84,15.87,15.84,15.85,130500.0
2007-04-25 10:55:00,15.85,15.87,15.84,15.85,78400.0,15.85,15.87,15.84,15.85,78400.0
2007-04-25 11:00:00,15.85,15.85,15.83,15.85,45100.0,15.85,15.85,15.83,15.85,45100.0
2007-04-25 11:05:00,15.84,15.85,15.83,15.84,112900.0,15.84,15.85,15.83,15.84,112900.0
2007-04-25 11:10:00,15.83,15.84,15.82,15.82,56900.0,15.83,15.84,15.82,15.82,56900.0
2007-04-25 11:15:00,15.82,15.82,15.79,15.81,103500.0,15.82,15.82,15.79,15.81,103500.0
2007-04-25 11:20:00,15.81,15.81,15.8,15.8,19700.0,15.81,15.81,15.8,15.8,19700.0
2007-04-25 11:25:00,15.8,15.81,15.79,15.81,41900.0,15.8,15.81,15.79,15.81,41900.0
2007-04-25 11:30:00,15.8,15.81,15.79,15.79,65600.0,15.8,15.81,15.79,15.79,65600.0
2007-04-25 11:35:00,15.79,15.83,15.78,15.81,104400.0,15.79,15.83,15.78,15.81,104400.0
2007-04-25 11:40:00,15.81,15.84,15.8,15.8,320300.0,15.81,15.84,15.8,15.8,320300.0
2007-04-25 11:45:00,15.81,15.81,15.79,15.8,2142600.0,15.81,15.81,15.79,15.8,2142600.0
2007-04-25 11:50:00,15.79,15.81,15.79,15.8,118600.0,15.79,15.81,15.79,15.8,118600.0
2007-04-25 11:55:00,15.8,15.84,15.8,15.81,134800.0,15.8,15.84,15.8,15.81,134800.0
2007-04-25 12:00:00,15.81,15.82,15.8,15.82,76700.0,15.81,15.82,15.8,15.82,76700.0
2007-04-25 12:05:00,15.81,15.82,15.8,15.8,21100.0,15.81,15.82,15.8,15.8,21100.0
2007-04-25 12:10:00,15.81,15.81,15.79,15.79,126000.0,15.81,15.81,15.79,15.79,126000.0
2007-04-25 12:15:00,15.79,15.81,15.79,15.8,137000.0,15.79,15.81,15.79,15.8,137000.0
2007-04-25 12:20:00,15.79,15.81,15.79,15.79,254200.0,15.79,15.81,15.79,15.79,254200.0
2007-04-25 12:25:00,15.79,15.82,15.79,15.8,393900.0,15.79,15.82,15.79,15.8,393900.0
2007-04-25 12:30:00,15.8,15.8,15.79,15.79,43700.0,15.8,15.8,15.79,15.79,43700.0
2007-04-25 12:35:00,15.79,15.8,15.79,15.79,43300.0,15.79,15.8,15.79,15.79,43300.0
2007-04-25 12:40:00,15.8,15.8,15.79,15.79,18200.0,15.8,15.8,15.79,15.79,18200.0
2007-04-25 12:45:00,15.8,15.8,15.79,15.79,52200.0,15.8,15.8,15.79,15.79,52200.0
2007-04-25 12:50:00,15.79,15.8,15.79,15.79,36100.0,15.79,15.8,15.79,15.79,36100.0
2007-04-25 12:55:00,15.8,15.8,15.79,15.79,25300.0,15.8,15.8,15.79,15.79,25300.0
2007-04-25 13:00:00,15.79,15.8,15.79,15.8,17900.0,15.79,15.8,15.79,15.8,17900.0
2007-04-25 13:05:00,15.8,15.8,15.79,15.79,36400.0,15.8,15.8,15.79,15.79,36400.0
2007-04-25 13:10:00,15.8,15.81,15.79,15.8,60700.0,15.8,15.81,15.79,15.8,60700.0
2007-04-25 13:15:00,15.8,15.82,15.8,15.81,159200.0,15.8,15.82,15.8,15.81,159200.0
2007-04-25 13:20:00,15.81,15.82,15.8,15.82,39700.0,15.81,15.82,15.8,15.82,39700.0
2007-04-25 13:25:00,15.81,15.82,15.81,15.81,24300.0,15.81,15.82,15.81,15.81,24300.0
2007-04-25 13:30:00,15.82,15.82,15.8,15.81,67500.0,15.82,15.82,15.8,15.81,67500.0
2007-04-25 13:35:00,15.81,15.84,15.81,15.82,301200.0,15.81,15.84,15.81,15.82,301200.0
2007-04-25 13:40:00,15.82,15.83,15.8,15.8,70100.0,15.82,15.83,15.8,15.8,70100.0
2007-04-25 13:45:00,15.8,15.81,15.79,15.81,127400.0,15.8,15.81,15.79,15.81,127400.0
2007-04-25 13:50:00,15.8,15.81,15.8,15.81,33600.0,15.8,15.81,15.8,15.81,33600.0
2007-04-25 13:55:00,15.81,15.82,15.81,15.82,48000.0,15.81,15.82,15.81,15.82,48000.0
2007-04-25 14:00:00,15.82,15.82,15.81,15.81,23700.0,15.82,15.82,15.81,15.81,23700.0
2007-04-25 14:05:00,15.82,15.82,15.8,15.8,163300.0,15.82,15.82,15.8,15.8,163300.0
2007-04-25 14:10:00,15.81,15.83,15.8,15.83,110000.0,15.81,15.83,15.8,15.83,110000.0
2007-04-25 14:15:00,15.82,15.82,15.8,15.81,42900.0,15.82,15.82,15.8,15.81,42900.0
2007-04-25 14:20:00,15.8,15.81,15.8,15.8,28700.0,15.8,15.81,15.8,15.8,28700.0
2007-04-25 14:25:00,15.8,15.81,15.79,15.8,174100.0,15.8,15.81,15.79,15.8,174100.0
2007-04-25 14:30:00,15.8,15.81,15.8,15.8,43800.0,15.8,15.81,15.8,15.8,43800.0
2007-04-25 14:35:00,15.81,15.82,15.8,15.82,48800.0,15.81,15.82,15.8,15.82,48800.0
2007-04-25 14:40:00,15.81,15.82,15.8,15.8,46900.0,15.81,15.82,15.8,15.8,46900.0
2007-04-25 14:45:00,15.8,15.83,15.8,15.82,133700.0,15.8,15.83,15.8,15.82,133700.0
2007-04-25 14:50:00,15.82,15.83,15.81,15.82,139600.0,15.82,15.83,15.81,15.82,139600.0
2007-04-25 14:55:00,15.82,15.83,15.81,15.81,157900.0,15.82,15.83,15.81,15.81,157900.0
2007-04-25 15:00:00,15.81,15.82,15.81,15.82,66300.0,15.81,15.82,15.81,15.82,66300.0
2007-04-25 15:05:00,15.82,15.85,15.82,15.85,122200.0,15.82,15.85,15.82,15.85,122200.0
2007-04-25 15:10:00,15.85,15.85,15.81,15.82,175900.0,15.85,15.85,15.81,15.82,175900.0
2007-04-25 15:15:00,15.83,15.83,15.81,15.81,79400.0,15.83,15.83,15.81,15.81,79400.0
2007-04-25 15:20:00,15.81,15.83,15.81,15.83,277400.0,15.81,15.83,15.81,15.83,277400.0
2007-04-25 15:25:00,15.83,15.83,15.81,15.82,148700.0,15.83,15.83,15.81,15.82,148700.0
2007-04-25 15:30:00,15.82,15.83,15.82,15.82,95100.0,15.82,15.83,15.82,15.82,95100.0
2007-04-25 15:35:00,15.82,15.83,15.8,15.81,393900.0,15.82,15.83,15.8,15.81,393900.0
2007-04-25 15:40:00,15.81,15.82,15.81,15.81,140500.0,15.81,15.82,15.81,15.81,140500.0
2007-04-25 15:45:00,15.82,15.82,15.8,15.8,123800.0,15.82,15.82,15.8,15.8,123800.0
2007-04-25 15:50:00,15.81,15.81,15.79,15.8,352600.0,15.81,15.81,15.79,15.8,352600.0
2007-04-25 15:55:00,15.79,15.82,15.75,15.8,828700.0,15.79,15.82,15.75,15.8,828700.0
2007-04-26 09:30:00,15.8,15.92,15.8,15.9,133900.0,15.8,15.92,15.8,15.9,133900.0
2007-04-26 09:35:00,15.9,15.91,15.81,15.83,98800.0,15.9,15.91,15.81,15.83,98800.0
2007-04-26 09:40:00,15.83,15.91,15.82,15.89,126300.0,15.83,15.91,15.82,15.89,126300.0
2007-04-26 09:45:00,15.89,15.9,15.85,15.89,99200.0,15.89,15.9,15.85,15.89,99200.0
2007-04-26 09:50:00,15.88,15.89,15.83,15.83,62800.0,15.88,15.89,15.83,15.83,62800.0
2007-04-26 09:55:00,15.84,15.84,15.78,15.82,150600.0,15.84,15.84,15.78,15.82,150600.0
2007-04-26 10:00:00,15.83,15.85,15.82,15.82,115200.0,15.83,15.85,15.82,15.82,115200.0
2007-04-26 10:05:00,15.83,15.85,15.83,15.83,106900.0,15.83,15.85,15.83,15.83,106900.0
2007-04-26 10:10:00,15.84,15.86,15.82,15.84,157000.0,15.84,15.86,15.82,15.84,157000.0
2007-04-26 10:15:00,15.84,15.86,15.83,15.83,85400.0,15.84,15.86,15.83,15.83,85400.0
2007-04-26 10:20:00,15.84,15.84,15.82,15.83,63000.0,15.84,15.84,15.82,15.83,63000.0
2007-04-26 10:25:00,15.84,15.85,15.83,15.83,154700.0,15.84,15.85,15.83,15.83,154700.0
2007-04-26 10:30:00,15.85,15.85,15.81,15.82,116800.0,15.85,15.85,15.81,15.82,116800.0
2007-04-26 10:35:00,15.82,15.83,15.81,15.81,58800.0,15.82,15.83,15.81,15.81,58800.0
2007-04-26 10:40:00,15.81,15.84,15.8,15.83,153800.0,15.81,15.84,15.8,15.83,153800.0
2007-04-26 10:45:00,15.83,15.83,15.82,15.83,106300.0,15.83,15.83,15.82,15.83,106300.0
2007-04-26 10:50:00,15.83,15.83,15.81,15.81,60300.0,15.83,15.83,15.81,15.81,60300.0
2007-04-26 10:55:00,15.81,15.86,15.81,15.86,196100.0,15.81,15.86,15.81,15.86,196100.0
2007-04-26 11:00:00,15.85,15.86,15.85,15.85,99400.0,15.85,15.86,15.85,15.85,99400.0
2007-04-26 11:05:00,15.85,15.86,15.85,15.85,32500.0,15.85,15.86,15.85,15.85,32500.0
2007-04-26 11:10:00,15.85,15.86,15.84,15.85,134100.0,15.85,15.86,15.84,15.85,134100.0
2007-04-26 11:15:00,15.85,15.86,15.84,15.85,38800.0,15.85,15.86,15.84,15.85,38800.0
2007-04-26 11:20:00,15.85,15.85,15.83,15.83,99100.0,15.85,15.85,15.83,15.83,99100.0
2007-04-26 11:25:00,15.83,15.83,15.81,15.82,157800.0,15.83,15.83,15.81,15.82,157800.0
2007-04-26 11:30:00,15.81,15.83,15.79,15.8,206100.0,15.81,15.83,15.79,15.8,206100.0
2007-04-26 11:35:00,15.8,15.82,15.8,15.82,130400.0,15.8,15.82,15.8,15.82,130400.0
2007-04-26 11:40:00,15.81,15.82,15.8,15.81,120100.0,15.81,15.82,15.8,15.81,120100.0
2007-04-26 11:45:00,15.82,15.84,15.81,15.83,182200.0,15.82,15.84,15.81,15.83,182200.0
2007-04-26 11:50:00,15.83,15.84,15.81,15.81,128100.0,15.83,15.84,15.81,15.81,128100.0
2007-04-26 11:55:00,15.81,15.83,15.81,15.83,152900.0,15.81,15.83,15.81,15.83,152900.0
2007-04-26 12:00:00,15.82,15.83,15.82,15.82,40300.0,15.82,15.83,15.82,15.82,40300.0
2007-04-26 12:05:00,15.82,15.83,15.82,15.82,17800.0,15.82,15.83,15.82,15.82,17800.0
2007-04-26 12:10:00,15.83,15.83,15.82,15.82,35000.0,15.83,15.83,15.82,15.82,35000.0
2007-04-26 12:15:00,15.82,15.83,15.82,15.82,22400.0,15.82,15.83,15.82,15.82,22400.0
2007-04-26 12:20:00,15.83,15.84,15.82,15.83,77300.0,15.83,15.84,15.82,15.83,77300.0
2007-04-26 12:25:00,15.84,15.84,15.82,15.82,100900.0,15.84,15.84,15.82,15.82,100900.0
2007-04-26 12:30:00,15.83,15.83,15.81,15.82,117600.0,15.83,15.83,15.81,15.82,117600.0
2007-04-26 12:35:00,15.82,15.85,15.82,15.84,178700.0,15.82,15.85,15.82,15.84,178700.0
2007-04-26 12:40:00,15.83,15.84,15.82,15.82,25900.0,15.83,15.84,15.82,15.82,25900.0
2007-04-26 12:45:00,15.83,15.84,15.82,15.82,74700.0,15.83,15.84,15.82,15.82,74700.0
2007-04-26 12:50:00,15.82,15.83,15.81,15.81,37800.0,15.82,15.83,15.81,15.81,37800.0
2007-04-26 12:55:00,15.81,15.82,15.81,15.82,75500.0,15.81,15.82,15.81,15.82,75500.0
2007-04-26 13:00:00,15.82,15.84,15.81,15.83,154900.0,15.82,15.84,15.81,15.83,154900.0
2007-04-26 13:05:00,15.83,15.84,15.82,15.83,58800.0,15.83,15.84,15.82,15.83,58800.0
2007-04-26 13:10:00,15.82,15.85,15.82,15.84,126200.0,15.82,15.85,15.82,15.84,126200.0
2007-04-26 13:15:00,15.85,15.85,15.83,15.84,59100.0,15.85,15.85,15.83,15.84,59100.0
2007-04-26 13:20:00,15.83,15.84,15.82,15.82,86700.0,15.83,15.84,15.82,15.82,86700.0
2007-04-26 13:25:00,15.83,15.83,15.82,15.83,21100.0,15.83,15.83,15.82,15.83,21100.0
2007-04-26 13:30:00,15.82,15.83,15.82,15.82,51100.0,15.82,15.83,15.82,15.82,51100.0
2007-04-26 13:35:00,15.82,15.83,15.81,15.82,180500.0,15.82,15.83,15.81,15.82,180500.0
2007-04-26 13:40:00,15.82,15.83,15.81,15.81,115400.0,15.82,15.83,15.81,15.81,115400.0
2007-04-26 13:45:00,15.81,15.82,15.8,15.81,156600.0,15.81,15.82,15.8,15.81,156600.0
2007-04-26 13:50:00,15.82,15.82,15.81,15.81,50900.0,15.82,15.82,15.81,15.81,50900.0
2007-04-26 13:55:00,15.81,15.82,15.81,15.81,108400.0,15.81,15.82,15.81,15.81,108400.0
2007-04-26 14:00:00,15.81,15.83,15.81,15.82,100900.0,15.81,15.83,15.81,15.82,100900.0
2007-04-26 14:05:00,15.82,15.83,15.82,15.83,58500.0,15.82,15.83,15.82,15.83,58500.0
2007-04-26 14:10:00,15.82,15.85,15.82,15.85,99900.0,15.82,15.85,15.82,15.85,99900.0
2007-04-26 14:15:00,15.85,15.9,15.84,15.89,287500.0,15.85,15.9,15.84,15.89,287500.0
2007-04-26 14:20:00,15.89,15.92,15.89,15.9,226000.0,15.89,15.92,15.89,15.9,226000.0
2007-04-26 14:25:00,15.9,15.91,15.89,15.89,38100.0,15.9,15.91,15.89,15.89,38100.0
2007-04-26 14:30:00,15.89,15.9,15.88,15.89,89600.0,15.89,15.9,15.88,15.89,89600.0
2007-04-26 14:35:00,15.9,15.93,15.9,15.9,121100.0,15.9,15.93,15.9,15.9,121100.0
2007-04-26 14:40:00,15.9,15.92,15.89,15.91,69400.0,15.9,15.92,15.89,15.91,69400.0
2007-04-26 14:45:00,15.91,15.92,15.89,15.89,89100.0,15.91,15.92,15.89,15.89,89100.0
2007-04-26 14:50:00,15.9,15.9,15.88,15.9,104800.0,15.9,15.9,15.88,15.9,104800.0
2007-04-26 14:55:00,15.89,15.92,15.88,15.91,197000.0,15.89,15.92,15.88,15.91,197000.0
2007-04-26 15:00:00,15.91,15.94,15.91,15.92,261100.0,15.91,15.94,15.91,15.92,261100.0
2007-04-26 15:05:00,15.92,15.93,15.92,15.92,64300.0,15.92,15.93,15.92,15.92,64300.0
2007-04-26 15:10:00,15.92,15.95,15.92,15.95,134400.0,15.92,15.95,15.92,15.95,134400.0
2007-04-26 15:15:00,15.94,16.0,15.94,15.98,403500.0,15.94,16.0,15.94,15.98,403500.0
2007-04-26 15:20:00,15.98,16.01,15.98,15.99,336200.0,15.98,16.01,15.98,15.99,336200.0
2007-04-26 15:25:00,15.99,15.99,15.93,15.94,210000.0,15.99,15.99,15.93,15.94,210000.0
2007-04-26 15:30:00,15.93,15.96,15.93,15.94,197800.0,15.93,15.96,15.93,15.94,197800.0
2007-04-26 15:35:00,15.95,15.95,15.93,15.94,265600.0,15.95,15.95,15.93,15.94,265600.0
2007-04-26 15:40:00,15.94,15.97,15.93,15.97,214000.0,15.94,15.97,15.93,15.97,214000.0
2007-04-26 15:45:00,15.97,16.01,15.95,15.95,363300.0,15.97,16.01,15.95,15.95,363300.0
2007-04-26 15:50:00,15.95,15.96,15.88,15.93,546800.0,15.95,15.96,15.88,15.93,546800.0
2007-04-26 15:55:00,15.94,15.94,15.86,15.9,547100.0,15.94,15.94,15.86,15.9,547100.0
2007-04-27 09:30:00,15.9,15.9,15.8,15.83,88500.0,15.9,15.9,15.8,15.83,88500.0
2007-04-27 09:35:00,15.84,15.84,15.79,15.8,72900.0,15.84,15.84,15.79,15.8,72900.0
2007-04-27 09:40:00,15.8,15.82,15.8,15.82,52500.0,15.8,15.82,15.8,15.82,52500.0
2007-04-27 09:45:00,15.82,15.82,15.8,15.8,62700.0,15.82,15.82,15.8,15.8,62700.0
2007-04-27 09:50:00,15.8,15.81,15.8,15.8,33300.0,15.8,15.81,15.8,15.8,33300.0
2007-04-27 09:55:00,15.8,15.82,15.77,15.78,162100.0,15.8,15.82,15.77,15.78,162100.0
2007-04-27 10:00:00,15.77,15.82,15.77,15.81,82700.0,15.77,15.82,15.77,15.81,82700.0
2007-04-27 10:05:00,15.81,15.82,15.79,15.81,201100.0,15.81,15.82,15.79,15.81,201100.0
2007-04-27 10:10:00,15.81,15.82,15.8,15.8,185900.0,15.81,15.82,15.8,15.8,185900.0
2007-04-27 10:15:00,15.8,15.82,15.8,15.82,66200.0,15.8,15.82,15.8,15.82,66200.0
2007-04-27 10:20:00,15.81,15.82,15.8,15.81,58200.0,15.81,15.82,15.8,15.81,58200.0
2007-04-27 10:25:00,15.81,15.82,15.8,15.82,118600.0,15.81,15.82,15.8,15.82,118600.0
2007-04-27 10:30:00,15.82,15.82,15.8,15.8,25500.0,15.82,15.82,15.8,15.8,25500.0
2007-04-27 10:35:00,15.8,15.81,15.77,15.77,326900.0,15.8,15.81,15.77,15.77,326900.0
2007-04-27 10:40:00,15.78,15.81,15.77,15.79,203500.0,15.78,15.81,15.77,15.79,203500.0
2007-04-27 10:45:00,15.79,15.8,15.78,15.79,75700.0,15.79,15.8,15.78,15.79,75700.0
2007-04-27 10:50:00,15.79,15.81,15.79,15.8,52000.0,15.79,15.81,15.79,15.8,52000.0
2007-04-27 10:55:00,15.8,15.81,15.79,15.8,65900.0,15.8,15.81,15.79,15.8,65900.0
2007-04-27 11:00:00,15.8,15.82,15.8,15.81,34700.0,15.8,15.82,15.8,15.81,34700.0
2007-04-27 11:05:00,15.81,15.82,15.79,15.81,187900.0,15.81,15.82,15.79,15.81,187900.0
2007-04-27 11:10:00,15.8,15.81,15.79,15.8,140200.0,15.8,15.81,15.79,15.8,140200.0
2007-04-27 11:15:00,15.81,15.81,15.8,15.81,19800.0,15.81,15.81,15.8,15.81,19800.0
2007-04-27 11:20:00,15.8,15.81,15.8,15.8,20100.0,15.8,15.81,15.8,15.8,20100.0
2007-04-27 11:25:00,15.8,15.81,15.8,15.8,93200.0,15.8,15.81,15.8,15.8,93200.0
2007-04-27 11:30:00,15.8,15.81,15.8,15.8,17600.0,15.8,15.81,15.8,15.8,17600.0
2007-04-27 11:35:00,15.8,15.8,15.79,15.8,40400.0,15.8,15.8,15.79,15.8,40400.0
2007-04-27 11:40:00,15.79,15.8,15.79,15.79,60100.0,15.79,15.8,15.79,15.79,60100.0
2007-04-27 11:45:00,15.79,15.8,15.79,15.79,87200.0,15.79,15.8,15.79,15.79,87200.0
2007-04-27 11:50:00,15.79,15.81,15.79,15.8,77300.0,15.79,15.81,15.79,15.8,77300.0
2007-04-27 11:55:00,15.8,15.81,15.8,15.81,28000.0,15.8,15.81,15.8,15.81,28000.0
2007-04-27 12:00:00,15.8,15.81,15.8,15.8,30600.0,15.8,15.81,15.8,15.8,30600.0
2007-04-27 12:05:00,15.81,15.81,15.8,15.8,93900.0,15.81,15.81,15.8,15.8,93900.0
2007-04-27 12:10:00,15.8,15.81,15.8,15.81,20000.0,15.8,15.81,15.8,15.81,20000.0
2007-04-27 12:15:00,15.81,15.81,15.8,15.8,43800.0,15.81,15.81,15.8,15.8,43800.0
2007-04-27 12:20:00,15.8,15.81,15.8,15.8,7300.0,15.8,15.81,15.8,15.8,7300.0
2007-04-27 12:25:00,15.81,15.81,15.8,15.81,36900.0,15.81,15.81,15.8,15.81,36900.0
2007-04-27 12:30:00,15.8,15.81,15.8,15.8,27900.0,15.8,15.81,15.8,15.8,27900.0
2007-04-27 12:35:00,15.8,15.81,15.79,15.8,140800.0,15.8,15.81,15.79,15.8,140800.0
2007-04-27 12:40:00,15.81,15.81,15.8,15.81,5300.0,15.81,15.81,15.8,15.81,5300.0
2007-04-27 12:45:00,15.8,15.81,15.8,15.8,18500.0,15.8,15.81,15.8,15.8,18500.0
2007-04-27 12:50:00,15.8,15.81,15.8,15.8,22000.0,15.8,15.81,15.8,15.8,22000.0
2007-04-27 12:55:00,15.8,15.81,15.8,15.8,6400.0,15.8,15.81,15.8,15.8,6400.0
2007-04-27 13:00:00,15.8,15.81,15.8,15.8,21100.0,15.8,15.81,15.8,15.8,21100.0
2007-04-27 13:05:00,15.81,15.81,15.8,15.8,7300.0,15.81,15.81,15.8,15.8,7300.0
2007-04-27 13:10:00,15.8,15.81,15.79,15.79,143200.0,15.8,15.81,15.79,15.79,143200.0
2007-04-27 13:15:00,15.8,15.8,15.79,15.79,125500.0,15.8,15.8,15.79,15.79,125500.0
2007-04-27 13:20:00,15.79,15.81,15.79,15.8,121500.0,15.79,15.81,15.79,15.8,121500.0
2007-04-27 13:25:00,15.81,15.81,15.8,15.8,14700.0,15.81,15.81,15.8,15.8,14700.0
2007-04-27 13:30:00,15.8,15.81,15.8,15.8,18700.0,15.8,15.81,15.8,15.8,18700.0
2007-04-27 13:35:00,15.8,15.81,15.8,15.8,18000.0,15.8,15.81,15.8,15.8,18000.0
2007-04-27 13:40:00,15.8,15.81,15.8,15.8,29000.0,15.8,15.81,15.8,15.8,29000.0
2007-04-27 13:45:00,15.8,15.81,15.79,15.8,72800.0,15.8,15.81,15.79,15.8,72800.0
2007-04-27 13:50:00,15.8,15.81,15.8,15.8,35800.0,15.8,15.81,15.8,15.8,35800.0
2007-04-27 13:55:00,15.8,15.81,15.8,15.8,27400.0,15.8,15.81,15.8,15.8,27400.0
2007-04-27 14:00:00,15.8,15.81,15.8,15.8,69200.0,15.8,15.81,15.8,15.8,69200.0
2007-04-27 14:05:00,15.8,15.81,15.8,15.81,65000.0,15.8,15.81,15.8,15.81,65000.0
2007-04-27 14:10:00,15.8,15.81,15.8,15.8,12400.0,15.8,15.81,15.8,15.8,12400.0
2007-04-27 14:15:00,15.8,15.81,15.8,15.8,17300.0,15.8,15.81,15.8,15.8,17300.0
2007-04-27 14:20:00,15.81,15.81,15.8,15.81,10700.0,15.81,15.81,15.8,15.81,10700.0
2007-04-27 14:25:00,15.8,15.82,15.8,15.81,133500.0,15.8,15.82,15.8,15.81,133500.0
2007-04-27 14:30:00,15.8,15.81,15.8,15.8,29600.0,15.8,15.81,15.8,15.8,29600.0
2007-04-27 14:35:00,15.8,15.81,15.8,15.8,8400.0,15.8,15.81,15.8,15.8,8400.0
2007-04-27 14:40:00,15.8,15.81,15.8,15.8,21900.0,15.8,15.81,15.8,15.8,21900.0
2007-04-27 14:45:00,15.81,15.81,15.8,15.8,15100.0,15.81,15.81,15.8,15.8,15100.0
2007-04-27 14:50:00,15.8,15.81,15.8,15.8,15200.0,15.8,15.81,15.8,15.8,15200.0
2007-04-27 14:55:00,15.81,15.81,15.8,15.8,23800.0,15.81,15.81,15.8,15.8,23800.0
2007-04-27 15:00:00,15.8,15.81,15.78,15.78,69300.0,15.8,15.81,15.78,15.78,69300.0
2007-04-27 15:05:00,15.78,15.79,15.77,15.77,101900.0,15.78,15.79,15.77,15.77,101900.0
2007-04-27 15:10:00,15.77,15.78,15.77,15.78,14300.0,15.77,15.78,15.77,15.78,14300.0
2007-04-27 15:15:00,15.77,15.78,15.76,15.76,51900.0,15.77,15.78,15.76,15.76,51900.0
2007-04-27 15:20:00,15.76,15.78,15.75,15.77,172300.0,15.76,15.78,15.75,15.77,172300.0
2007-04-27 15:25:00,15.77,15.78,15.76,15.78,105300.0,15.77,15.78,15.76,15.78,105300.0
2007-04-27 15:30:00,15.77,15.79,15.77,15.78,70700.0,15.77,15.79,15.77,15.78,70700.0
2007-04-27 15:35:00,15.78,15.79,15.77,15.79,123800.0,15.78,15.79,15.77,15.79,123800.0
2007-04-27 15:40:00,15.78,15.79,15.75,15.76,128700.0,15.78,15.79,15.75,15.76,128700.0
2007-04-27 15:45:00,15.75,15.76,15.72,15.72,152700.0,15.75,15.76,15.72,15.72,152700.0
2007-04-27 15:50:00,15.73,15.76,15.72,15.73,204000.0,15.73,15.76,15.72,15.73,204000.0
2007-04-27 15:55:00,15.72,15.73,15.69,15.71,240600.0,15.72,15.73,15.69,15.71,240600.0
2007-04-30 09:30:00,16.02,16.02,15.81,15.83,548700.0,16.02,16.02,15.81,15.83,548700.0
2007-04-30 09:35:00,15.83,15.87,15.73,15.87,101100.0,15.83,15.87,15.73,15.87,101100.0
2007-04-30 09:40:00,15.88,15.88,15.75,15.78,163600.0,15.88,15.88,15.75,15.78,163600.0
2007-04-30 09:45:00,15.77,15.86,15.77,15.82,88800.0,15.77,15.86,15.77,15.82,88800.0
2007-04-30 09:50:00,15.82,15.82,15.76,15.81,85000.0,15.82,15.82,15.76,15.81,85000.0
2007-04-30 09:55:00,15.81,15.82,15.79,15.79,90600.0,15.81,15.82,15.79,15.79,90600.0
2007-04-30 10:00:00,15.79,15.83,15.77,15.82,69000.0,15.79,15.83,15.77,15.82,69000.0
2007-04-30 10:05:00,15.82,15.82,15.72,15.76,189600.0,15.82,15.82,15.72,15.76,189600.0
2007-04-30 10:10:00,15.76,15.78,15.76,15.78,53300.0,15.76,15.78,15.76,15.78,53300.0
2007-04-30 10:15:00,15.78,15.79,15.76,15.78,106500.0,15.78,15.79,15.76,15.78,106500.0
2007-04-30 10:20:00,15.78,15.79,15.76,15.79,124500.0,15.78,15.79,15.76,15.79,124500.0
2007-04-30 10:25:00,15.78,15.79,15.74,15.75,45100.0,15.78,15.79,15.74,15.75,45100.0
2007-04-30 10:30:00,15.74,15.74,15.69,15.73,119700.0,15.74,15.74,15.69,15.73,119700.0
2007-04-30 10:35:00,15.73,15.75,15.72,15.73,100400.0,15.73,15.75,15.72,15.73,100400.0
2007-04-30 10:40:00,15.73,15.74,15.72,15.73,55100.0,15.73,15.74,15.72,15.73,55100.0
2007-04-30 10:45:00,15.74,15.74,15.73,15.74,44800.0,15.74,15.74,15.73,15.74,44800.0
2007-04-30 10:50:00,15.73,15.74,15.72,15.73,95900.0,15.73,15.74,15.72,15.73,95900.0
2007-04-30 10:55:00,15.73,15.74,15.72,15.73,90700.0,15.73,15.74,15.72,15.73,90700.0
2007-04-30 11:00:00,15.74,15.74,15.71,15.71,57900.0,15.74,15.74,15.71,15.71,57900.0
2007-04-30 11:05:00,15.71,15.72,15.64,15.66,128800.0,15.71,15.72,15.64,15.66,128800.0
2007-04-30 11:10:00,15.66,15.69,15.65,15.66,69500.0,15.66,15.69,15.65,15.66,69500.0
2007-04-30 11:15:00,15.66,15.67,15.66,15.66,58400.0,15.66,15.67,15.66,15.66,58400.0
2007-04-30 11:20:00,15.66,15.67,15.66,15.66,38600.0,15.66,15.67,15.66,15.66,38600.0
2007-04-30 11:25:00,15.66,15.67,15.66,15.66,101600.0,15.66,15.67,15.66,15.66,101600.0
2007-04-30 11:30:00,15.66,15.68,15.66,15.68,296100.0,15.66,15.68,15.66,15.68,296100.0
2007-04-30 11:35:00,15.68,15.68,15.66,15.66,48200.0,15.68,15.68,15.66,15.66,48200.0
2007-04-30 11:40:00,15.66,15.67,15.55,15.56,196700.0,15.66,15.67,15.55,15.56,196700.0
2007-04-30 11:45:00,15.56,15.57,15.51,15.57,205800.0,15.56,15.57,15.51,15.57,205800.0
2007-04-30 11:50:00,15.56,15.59,15.56,15.56,126500.0,15.56,15.59,15.56,15.56,126500.0
2007-04-30 11:55:00,15.56,15.57,15.52,15.54,140200.0,15.56,15.57,15.52,15.54,140200.0
2007-04-30 12:00:00,15.54,15.58,15.52,15.58,146400.0,15.54,15.58,15.52,15.58,146400.0
2007-04-30 12:05:00,15.58,15.6,15.56,15.59,137800.0,15.58,15.6,15.56,15.59,137800.0
2007-04-30 12:10:00,15.59,15.6,15.54,15.54,185300.0,15.59,15.6,15.54,15.54,185300.0
2007-04-30 12:15:00,15.54,15.6,15.54,15.59,214500.0,15.54,15.6,15.54,15.59,214500.0
2007-04-30 12:20:00,15.59,15.59,15.58,15.58,20900.0,15.59,15.59,15.58,15.58,20900.0
2007-04-30 12:25:00,15.59,15.59,15.57,15.59,53900.0,15.59,15.59,15.57,15.59,53900.0
2007-04-30 12:30:00,15.59,15.6,15.59,15.6,13800.0,15.59,15.6,15.59,15.6,13800.0
2007-04-30 12:35:00,15.59,15.62,15.59,15.61,37700.0,15.59,15.62,15.59,15.61,37700.0
2007-04-30 12:40:00,15.61,15.62,15.61,15.61,33500.0,15.61,15.62,15.61,15.61,33500.0
2007-04-30 12:45:00,15.61,15.61,15.6,15.61,20300.0,15.61,15.61,15.6,15.61,20300.0
2007-04-30 12:50:00,15.6,15.61,15.6,15.6,21000.0,15.6,15.61,15.6,15.6,21000.0
2007-04-30 12:55:00,15.6,15.61,15.57,15.59,122900.0,15.6,15.61,15.57,15.59,122900.0
2007-04-30 13:00:00,15.58,15.59,15.58,15.59,37900.0,15.58,15.59,15.58,15.59,37900.0
2007-04-30 13:05:00,15.59,15.63,15.58,15.62,109800.0,15.59,15.63,15.58,15.62,109800.0
2007-04-30 13:10:00,15.63,15.64,15.62,15.63,63900.0,15.63,15.64,15.62,15.63,63900.0
2007-04-30 13:15:00,15.64,15.64,15.62,15.62,144700.0,15.64,15.64,15.62,15.62,144700.0
2007-04-30 13:20:00,15.62,15.65,15.62,15.64,41100.0,15.62,15.65,15.62,15.64,41100.0
2007-04-30 13:25:00,15.64,15.65,15.62,15.62,170100.0,15.64,15.65,15.62,15.62,170100.0
2007-04-30 13:30:00,15.63,15.63,15.61,15.62,76800.0,15.63,15.63,15.61,15.62,76800.0
2007-04-30 13:35:00,15.63,15.63,15.6,15.62,67300.0,15.63,15.63,15.6,15.62,67300.0
2007-04-30 13:40:00,15.62,15.62,15.61,15.62,26700.0,15.62,15.62,15.61,15.62,26700.0
2007-04-30 13:45:00,15.61,15.62,15.61,15.61,22700.0,15.61,15.62,15.61,15.61,22700.0
2007-04-30 13:50:00,15.61,15.61,15.6,15.61,85400.0,15.61,15.61,15.6,15.61,85400.0
2007-04-30 13:55:00,15.61,15.61,15.59,15.6,44100.0,15.61,15.61,15.59,15.6,44100.0
2007-04-30 14:00:00,15.6,15.62,15.59,15.6,82200.0,15.6,15.62,15.59,15.6,82200.0
2007-04-30 14:05:00,15.6,15.6,15.52,15.53,241000.0,15.6,15.6,15.52,15.53,241000.0
2007-04-30 14:10:00,15.53,15.57,15.52,15.56,124800.0,15.53,15.57,15.52,15.56,124800.0
2007-04-30 14:15:00,15.56,15.57,15.55,15.55,129100.0,15.56,15.57,15.55,15.55,129100.0
2007-04-30 14:20:00,15.56,15.56,15.51,15.53,101400.0,15.56,15.56,15.51,15.53,101400.0
2007-04-30 14:25:00,15.52,15.55,15.51,15.55,140000.0,15.52,15.55,15.51,15.55,140000.0
2007-04-30 14:30:00,15.55,15.55,15.52,15.54,96100.0,15.55,15.55,15.52,15.54,96100.0
2007-04-30 14:35:00,15.54,15.54,15.51,15.51,81200.0,15.54,15.54,15.51,15.51,81200.0
2007-04-30 14:40:00,15.51,15.52,15.46,15.48,213700.0,15.51,15.52,15.46,15.48,213700.0
2007-04-30 14:45:00,15.48,15.48,15.46,15.47,79300.0,15.48,15.48,15.46,15.47,79300.0
2007-04-30 14:50:00,15.47,15.56,15.47,15.5,180200.0,15.47,15.56,15.47,15.5,180200.0
2007-04-30 14:55:00,15.49,15.5,15.48,15.48,51800.0,15.49,15.5,15.48,15.48,51800.0
2007-04-30 15:00:00,15.48,15.51,15.48,15.5,83800.0,15.48,15.51,15.48,15.5,83800.0
2007-04-30 15:05:00,15.5,15.51,15.48,15.49,64900.0,15.5,15.51,15.48,15.49,64900.0
2007-04-30 15:10:00,15.49,15.5,15.46,15.47,100800.0,15.49,15.5,15.46,15.47,100800.0
2007-04-30 15:15:00,15.46,15.5,15.46,15.48,108800.0,15.46,15.5,15.46,15.48,108800.0
2007-04-30 15:20:00,15.48,15.48,15.46,15.48,80000.0,15.48,15.48,15.46,15.48,80000.0
2007-04-30 15:25:00,15.47,15.48,15.47,15.47,28300.0,15.47,15.48,15.47,15.47,28300.0
2007-04-30 15:30:00,15.48,15.49,15.45,15.46,137100.0,15.48,15.49,15.45,15.46,137100.0
2007-04-30 15:35:00,15.46,15.47,15.44,15.45,129000.0,15.46,15.47,15.44,15.45,129000.0
2007-04-30 15:40:00,15.45,15.46,15.37,15.42,252900.0,15.45,15.46,15.37,15.42,252900.0
2007-04-30 15:45:00,15.42,15.45,15.41,15.44,108200.0,15.42,15.45,15.41,15.44,108200.0
2007-04-30 15:50:00,15.45,15.47,15.42,15.45,350900.0,15.45,15.47,15.42,15.45,350900.0
2007-04-30 15:55:00,15.46,15.47,15.44,15.44,377900.0,15.46,15.47,15.44,15.44,377900.0
2007-05-01 09:30:00,15.8,15.9,15.69,15.85,1238600.0,15.8,15.9,15.69,15.85,1238600.0
2007-05-01 09:35:00,15.85,15.85,15.78,15.83,539400.0,15.85,15.85,15.78,15.83,539400.0
2007-05-01 09:40:00,15.83,15.83,15.72,15.76,303300.0,15.83,15.83,15.72,15.76,303300.0
2007-05-01 09:45:00,15.75,15.76,15.7,15.7,844500.0,15.75,15.76,15.7,15.7,844500.0
2007-05-01 09:50:00,15.69,15.78,15.69,15.76,672400.0,15.69,15.78,15.69,15.76,672400.0
2007-05-01 09:55:00,15.76,15.78,15.7,15.76,243600.0,15.76,15.78,15.7,15.76,243600.0
2007-05-01 10:00:00,15.75,15.79,15.74,15.77,360900.0,15.75,15.79,15.74,15.77,360900.0
2007-05-01 10:05:00,15.78,15.8,15.75,15.8,260900.0,15.78,15.8,15.75,15.8,260900.0
2007-05-01 10:10:00,15.8,15.81,15.78,15.78,217400.0,15.8,15.81,15.78,15.78,217400.0
2007-05-01 10:15:00,15.77,15.78,15.74,15.75,153300.0,15.77,15.78,15.74,15.75,153300.0
2007-05-01 10:20:00,15.75,15.76,15.74,15.75,164500.0,15.75,15.76,15.74,15.75,164500.0
2007-05-01 10:25:00,15.75,15.77,15.73,15.77,204000.0,15.75,15.77,15.73,15.77,204000.0
2007-05-01 10:30:00,15.77,15.77,15.76,15.77,141500.0,15.77,15.77,15.76,15.77,141500.0
2007-05-01 10:35:00,15.76,15.77,15.75,15.76,176500.0,15.76,15.77,15.75,15.76,176500.0
2007-05-01 10:40:00,15.77,15.77,15.72,15.73,183100.0,15.77,15.77,15.72,15.73,183100.0
2007-05-01 10:45:00,15.73,15.77,15.73,15.77,102900.0,15.73,15.77,15.73,15.77,102900.0
2007-05-01 10:50:00,15.77,15.77,15.72,15.73,87500.0,15.77,15.77,15.72,15.73,87500.0
2007-05-01 10:55:00,15.72,15.76,15.7,15.75,172400.0,15.72,15.76,15.7,15.75,172400.0
2007-05-01 11:00:00,15.75,15.76,15.7,15.71,120600.0,15.75,15.76,15.7,15.71,120600.0
2007-05-01 11:05:00,15.7,15.73,15.7,15.72,73000.0,15.7,15.73,15.7,15.72,73000.0
2007-05-01 11:10:00,15.71,15.72,15.69,15.71,118500.0,15.71,15.72,15.69,15.71,118500.0
2007-05-01 11:15:00,15.71,15.73,15.7,15.73,60500.0,15.71,15.73,15.7,15.73,60500.0
2007-05-01 11:20:00,15.73,15.73,15.71,15.72,94400.0,15.73,15.73,15.71,15.72,94400.0
2007-05-01 11:25:00,15.71,15.72,15.69,15.69,71300.0,15.71,15.72,15.69,15.69,71300.0
2007-05-01 11:30:00,15.69,15.7,15.67,15.68,92300.0,15.69,15.7,15.67,15.68,92300.0
2007-05-01 11:35:00,15.69,15.69,15.63,15.67,227400.0,15.69,15.69,15.63,15.67,227400.0
2007-05-01 11:40:00,15.66,15.67,15.66,15.66,62100.0,15.66,15.67,15.66,15.66,62100.0
2007-05-01 11:45:00,15.65,15.67,15.65,15.65,55600.0,15.65,15.67,15.65,15.65,55600.0
2007-05-01 11:50:00,15.66,15.67,15.65,15.65,1133500.0,15.66,15.67,15.65,15.65,1133500.0
2007-05-01 11:55:00,15.66,15.69,15.64,15.67,169900.0,15.66,15.69,15.64,15.67,169900.0
2007-05-01 12:00:00,15.67,15.72,15.66,15.71,130100.0,15.67,15.72,15.66,15.71,130100.0
2007-05-01 12:05:00,15.7,15.71,15.68,15.71,154500.0,15.7,15.71,15.68,15.71,154500.0
2007-05-01 12:10:00,15.71,15.71,15.7,15.7,198400.0,15.71,15.71,15.7,15.7,198400.0
2007-05-01 12:15:00,15.7,15.73,15.69,15.73,140700.0,15.7,15.73,15.69,15.73,140700.0
2007-05-01 12:20:00,15.72,15.75,15.7,15.73,1526700.0,15.72,15.75,15.7,15.73,1526700.0
2007-05-01 12:25:00,15.74,15.77,15.73,15.75,443600.0,15.74,15.77,15.73,15.75,443600.0
2007-05-01 12:30:00,15.76,15.78,15.76,15.78,131800.0,15.76,15.78,15.76,15.78,131800.0
2007-05-01 12:35:00,15.78,15.81,15.77,15.8,318700.0,15.78,15.81,15.77,15.8,318700.0
2007-05-01 12:40:00,15.8,15.81,15.79,15.8,161000.0,15.8,15.81,15.79,15.8,161000.0
2007-05-01 12:45:00,15.81,15.82,15.78,15.78,213000.0,15.81,15.82,15.78,15.78,213000.0
2007-05-01 12:50:00,15.78,15.82,15.78,15.81,129500.0,15.78,15.82,15.78,15.81,129500.0
2007-05-01 12:55:00,15.81,15.82,15.79,15.8,43900.0,15.81,15.82,15.79,15.8,43900.0
2007-05-01 13:00:00,15.8,15.83,15.79,15.81,211200.0,15.8,15.83,15.79,15.81,211200.0
2007-05-01 13:05:00,15.81,15.83,15.8,15.82,183100.0,15.81,15.83,15.8,15.82,183100.0
2007-05-01 13:10:00,15.81,15.82,15.8,15.81,232200.0,15.81,15.82,15.8,15.81,232200.0
2007-05-01 13:15:00,15.81,15.85,15.81,15.85,174500.0,15.81,15.85,15.81,15.85,174500.0
2007-05-01 13:20:00,15.84,15.85,15.83,15.83,158800.0,15.84,15.85,15.83,15.83,158800.0
2007-05-01 13:25:00,15.84,15.89,15.83,15.89,244500.0,15.84,15.89,15.83,15.89,244500.0
2007-05-01 13:30:00,15.89,15.91,15.88,15.9,222900.0,15.89,15.91,15.88,15.9,222900.0
2007-05-01 13:35:00,15.91,15.97,15.9,15.94,505500.0,15.91,15.97,15.9,15.94,505500.0
2007-05-01 13:40:00,15.95,16.02,15.94,16.01,354300.0,15.95,16.02,15.94,16.01,354300.0
2007-05-01 13:45:00,16.01,16.08,15.97,16.0,318100.0,16.01,16.08,15.97,16.0,318100.0
2007-05-01 13:50:00,16.0,16.04,15.99,16.01,141100.0,16.0,16.04,15.99,16.01,141100.0
2007-05-01 13:55:00,16.01,16.02,15.96,15.98,197900.0,16.01,16.02,15.96,15.98,197900.0
2007-05-01 14:00:00,15.99,16.0,15.95,15.99,185300.0,15.99,16.0,15.95,15.99,185300.0
2007-05-01 14:05:00,16.0,16.02,16.0,16.0,190100.0,16.0,16.02,16.0,16.0,190100.0
2007-05-01 14:10:00,16.0,16.0,15.97,16.0,207500.0,16.0,16.0,15.97,16.0,207500.0
2007-05-01 14:15:00,15.99,16.0,15.97,16.0,131000.0,15.99,16.0,15.97,16.0,131000.0
2007-05-01 14:20:00,15.99,16.01,15.99,16.01,116900.0,15.99,16.01,15.99,16.01,116900.0
2007-05-01 14:25:00,16.01,16.03,16.0,16.0,233900.0,16.01,16.03,16.0,16.0,233900.0
2007-05-01 14:30:00,16.01,16.03,15.99,16.01,260100.0,16.01,16.03,15.99,16.01,260100.0
2007-05-01 14:35:00,16.01,16.1,16.0,16.06,357600.0,16.01,16.1,16.0,16.06,357600.0
2007-05-01 14:40:00,16.06,16.11,16.05,16.1,362100.0,16.06,16.11,16.05,16.1,362100.0
2007-05-01 14:45:00,16.1,16.11,16.07,16.07,207300.0,16.1,16.11,16.07,16.07,207300.0
2007-05-01 14:50:00,16.07,16.09,16.05,16.06,227100.0,16.07,16.09,16.05,16.06,227100.0
2007-05-01 14:55:00,16.05,16.06,16.02,16.04,291000.0,16.05,16.06,16.02,16.04,291000.0
2007-05-01 15:00:00,16.05,16.07,16.04,16.07,276500.0,16.05,16.07,16.04,16.07,276500.0
2007-05-01 15:05:00,16.07,16.07,16.04,16.05,385800.0,16.07,16.07,16.04,16.05,385800.0
2007-05-01 15:10:00,16.04,16.05,16.01,16.03,449200.0,16.04,16.05,16.01,16.03,449200.0
2007-05-01 15:15:00,16.03,16.04,16.02,16.03,79200.0,16.03,16.04,16.02,16.03,79200.0
2007-05-01 15:20:00,16.03,16.05,16.03,16.04,294400.0,16.03,16.05,16.03,16.04,294400.0
2007-05-01 15:25:00,16.04,16.07,16.04,16.06,398500.0,16.04,16.07,16.04,16.06,398500.0
2007-05-01 15:30:00,16.07,16.07,16.04,16.05,365500.0,16.07,16.07,16.04,16.05,365500.0
2007-05-01 15:35:00,16.05,16.06,16.04,16.05,396200.0,16.05,16.06,16.04,16.05,396200.0
2007-05-01 15:40:00,16.05,16.06,16.04,16.05,264600.0,16.05,16.06,16.04,16.05,264600.0
2007-05-01 15:45:00,16.05,16.06,16.04,16.05,481200.0,16.05,16.06,16.04,16.05,481200.0
2007-05-01 15:50:00,16.05,16.07,16.04,16.05,444400.0,16.05,16.07,16.04,16.05,444400.0
2007-05-01 15:55:00,16.05,16.07,16.04,16.05,552000.0,16.05,16.07,16.04,16.05,552000.0
2007-05-02 09:30:00,16.0,16.05,15.85,15.9,222300.0,16.0,16.05,15.85,15.9,222300.0
2007-05-02 09:35:00,15.9,15.95,15.89,15.91,261500.0,15.9,15.95,15.89,15.91,261500.0
2007-05-02 09:40:00,15.9,15.93,15.87,15.89,909800.0,15.9,15.93,15.87,15.89,909800.0
2007-05-02 09:45:00,15.88,15.98,15.88,15.98,184400.0,15.88,15.98,15.88,15.98,184400.0
2007-05-02 09:50:00,15.97,16.0,15.94,15.97,150300.0,15.97,16.0,15.94,15.97,150300.0
2007-05-02 09:55:00,15.96,16.02,15.96,16.0,201200.0,15.96,16.02,15.96,16.0,201200.0
2007-05-02 10:00:00,16.0,16.0,15.94,15.95,90200.0,16.0,16.0,15.94,15.95,90200.0
2007-05-02 10:05:00,15.95,16.0,15.95,15.97,133400.0,15.95,16.0,15.95,15.97,133400.0
2007-05-02 10:10:00,15.96,15.99,15.95,15.98,139400.0,15.96,15.99,15.95,15.98,139400.0
2007-05-02 10:15:00,15.99,15.99,15.95,15.96,85500.0,15.99,15.99,15.95,15.96,85500.0
2007-05-02 10:20:00,15.95,16.0,15.93,16.0,167800.0,15.95,16.0,15.93,16.0,167800.0
2007-05-02 10:25:00,15.99,16.01,15.96,16.0,220600.0,15.99,16.01,15.96,16.0,220600.0
2007-05-02 10:30:00,16.0,16.02,15.98,16.0,73400.0,16.0,16.02,15.98,16.0,73400.0
2007-05-02 10:35:00,16.0,16.04,15.99,16.03,137800.0,16.0,16.04,15.99,16.03,137800.0
2007-05-02 10:40:00,16.03,16.2,16.03,16.18,808000.0,16.03,16.2,16.03,16.18,808000.0
2007-05-02 10:45:00,16.18,16.24,16.14,16.18,1050200.0,16.18,16.24,16.14,16.18,1050200.0
2007-05-02 10:50:00,16.18,16.2,16.14,16.15,382400.0,16.18,16.2,16.14,16.15,382400.0
2007-05-02 10:55:00,16.17,16.17,16.1,16.14,242800.0,16.17,16.17,16.1,16.14,242800.0
2007-05-02 11:00:00,16.13,16.14,16.07,16.07,112000.0,16.13,16.14,16.07,16.07,112000.0
2007-05-02 11:05:00,16.07,16.09,16.04,16.07,134100.0,16.07,16.09,16.04,16.07,134100.0
2007-05-02 11:10:00,16.07,16.13,16.07,16.11,184000.0,16.07,16.13,16.07,16.11,184000.0
2007-05-02 11:15:00,16.11,16.14,16.09,16.14,104900.0,16.11,16.14,16.09,16.14,104900.0
2007-05-02 11:20:00,16.13,16.15,16.1,16.12,190900.0,16.13,16.15,16.1,16.12,190900.0
2007-05-02 11:25:00,16.12,16.14,16.12,16.13,66000.0,16.12,16.14,16.12,16.13,66000.0
2007-05-02 11:30:00,16.14,16.14,16.12,16.13,83900.0,16.14,16.14,16.12,16.13,83900.0
2007-05-02 11:35:00,16.13,16.14,16.1,16.1,68900.0,16.13,16.14,16.1,16.1,68900.0
2007-05-02 11:40:00,16.1,16.11,16.1,16.1,50600.0,16.1,16.11,16.1,16.1,50600.0
2007-05-02 11:45:00,16.1,16.11,16.1,16.1,304900.0,16.1,16.11,16.1,16.1,304900.0
2007-05-02 11:50:00,16.11,16.16,16.1,16.16,236300.0,16.11,16.16,16.1,16.16,236300.0
2007-05-02 11:55:00,16.15,16.18,16.15,16.18,204600.0,16.15,16.18,16.15,16.18,204600.0
2007-05-02 12:00:00,16.17,16.19,16.17,16.19,125600.0,16.17,16.19,16.17,16.19,125600.0
2007-05-02 12:05:00,16.18,16.21,16.18,16.18,189800.0,16.18,16.21,16.18,16.18,189800.0
2007-05-02 12:10:00,16.18,16.19,16.17,16.17,58400.0,16.18,16.19,16.17,16.17,58400.0
2007-05-02 12:15:00,16.17,16.2,16.16,16.2,117100.0,16.17,16.2,16.16,16.2,117100.0
2007-05-02 12:20:00,16.2,16.22,16.19,16.21,80100.0,16.2,16.22,16.19,16.21,80100.0
2007-05-02 12:25:00,16.21,16.22,16.19,16.19,209000.0,16.21,16.22,16.19,16.19,209000.0
2007-05-02 12:30:00,16.19,16.2,16.18,16.18,49100.0,16.19,16.2,16.18,16.18,49100.0
2007-05-02 12:35:00,16.18,16.18,16.16,16.16,63000.0,16.18,16.18,16.16,16.16,63000.0
2007-05-02 12:40:00,16.16,16.17,16.14,16.14,53000.0,16.16,16.17,16.14,16.14,53000.0
2007-05-02 12:45:00,16.14,16.15,16.13,16.13,54600.0,16.14,16.15,16.13,16.13,54600.0
2007-05-02 12:50:00,16.13,16.14,16.13,16.13,26800.0,16.13,16.14,16.13,16.13,26800.0
2007-05-02 12:55:00,16.13,16.14,16.13,16.13,51300.0,16.13,16.14,16.13,16.13,51300.0
2007-05-02 13:00:00,16.13,16.14,16.11,16.11,48600.0,16.13,16.14,16.11,16.11,48600.0
2007-05-02 13:05:00,16.11,16.12,16.1,16.12,146500.0,16.11,16.12,16.1,16.12,146500.0
2007-05-02 13:10:00,16.11,16.15,16.11,16.15,214200.0,16.11,16.15,16.11,16.15,214200.0
2007-05-02 13:15:00,16.14,16.15,16.13,16.13,63300.0,16.14,16.15,16.13,16.13,63300.0
2007-05-02 13:20:00,16.13,16.15,16.13,16.15,95100.0,16.13,16.15,16.13,16.15,95100.0
2007-05-02 13:25:00,16.14,16.21,16.14,16.2,361200.0,16.14,16.21,16.14,16.2,361200.0
2007-05-02 13:30:00,16.2,16.21,16.16,16.2,148800.0,16.2,16.21,16.16,16.2,148800.0
2007-05-02 13:35:00,16.2,16.22,16.2,16.2,171600.0,16.2,16.22,16.2,16.2,171600.0
2007-05-02 13:40:00,16.2,16.2,16.19,16.19,32400.0,16.2,16.2,16.19,16.19,32400.0
2007-05-02 13:45:00,16.19,16.25,16.19,16.24,273300.0,16.19,16.25,16.19,16.24,273300.0
2007-05-02 13:50:00,16.24,16.27,16.24,16.24,154300.0,16.24,16.27,16.24,16.24,154300.0
2007-05-02 13:55:00,16.24,16.29,16.24,16.25,218600.0,16.24,16.29,16.24,16.25,218600.0
2007-05-02 14:00:00,16.25,16.27,16.24,16.25,165100.0,16.25,16.27,16.24,16.25,165100.0
2007-05-02 14:05:00,16.25,16.27,16.25,16.27,204800.0,16.25,16.27,16.25,16.27,204800.0
2007-05-02 14:10:00,16.26,16.3,16.26,16.27,134400.0,16.26,16.3,16.26,16.27,134400.0
2007-05-02 14:15:00,16.27,16.27,16.26,16.26,90300.0,16.27,16.27,16.26,16.26,90300.0
2007-05-02 14:20:00,16.26,16.4,16.26,16.33,960900.0,16.26,16.4,16.26,16.33,960900.0
2007-05-02 14:25:00,16.33,16.33,16.29,16.33,235300.0,16.33,16.33,16.29,16.33,235300.0
2007-05-02 14:30:00,16.33,16.44,16.33,16.39,1124900.0,16.33,16.44,16.33,16.39,1124900.0
2007-05-02 14:35:00,16.38,16.47,16.38,16.43,829800.0,16.38,16.47,16.38,16.43,829800.0
2007-05-02 14:40:00,16.43,16.51,16.43,16.5,771000.0,16.43,16.51,16.43,16.5,771000.0
2007-05-02 14:45:00,16.49,16.53,16.48,16.49,693600.0,16.49,16.53,16.48,16.49,693600.0
2007-05-02 14:50:00,16.49,16.5,16.41,16.49,272500.0,16.49,16.5,16.41,16.49,272500.0
2007-05-02 14:55:00,16.5,16.5,16.44,16.44,167100.0,16.5,16.5,16.44,16.44,167100.0
2007-05-02 15:00:00,16.44,16.44,16.4,16.41,177000.0,16.44,16.44,16.4,16.41,177000.0
2007-05-02 15:05:00,16.4,16.4,16.34,16.34,239400.0,16.4,16.4,16.34,16.34,239400.0
2007-05-02 15:10:00,16.34,16.4,16.33,16.38,191000.0,16.34,16.4,16.33,16.38,191000.0
2007-05-02 15:15:00,16.38,16.39,16.37,16.38,115700.0,16.38,16.39,16.37,16.38,115700.0
2007-05-02 15:20:00,16.38,16.39,16.32,16.32,178500.0,16.38,16.39,16.32,16.32,178500.0
2007-05-02 15:25:00,16.32,16.37,16.32,16.36,238600.0,16.32,16.37,16.32,16.36,238600.0
2007-05-02 15:30:00,16.36,16.37,16.3,16.35,383400.0,16.36,16.37,16.3,16.35,383400.0
2007-05-02 15:35:00,16.34,16.35,16.3,16.31,176200.0,16.34,16.35,16.3,16.31,176200.0
2007-05-02 15:40:00,16.31,16.31,16.29,16.29,297300.0,16.31,16.31,16.29,16.29,297300.0
2007-05-02 15:45:00,16.29,16.34,16.28,16.32,344200.0,16.29,16.34,16.28,16.32,344200.0
2007-05-02 15:50:00,16.32,16.36,16.32,16.34,713800.0,16.32,16.36,16.32,16.34,713800.0
2007-05-02 15:55:00,16.34,16.36,16.3,16.34,870600.0,16.34,16.36,16.3,16.34,870600.0
2007-05-03 09:30:00,16.35,16.43,16.33,16.33,183300.0,16.35,16.43,16.33,16.33,183300.0
2007-05-03 09:35:00,16.33,16.34,16.27,16.28,96800.0,16.33,16.34,16.27,16.28,96800.0
2007-05-03 09:40:00,16.28,16.31,16.23,16.24,192900.0,16.28,16.31,16.23,16.24,192900.0
2007-05-03 09:45:00,16.25,16.27,16.23,16.26,154100.0,16.25,16.27,16.23,16.26,154100.0
2007-05-03 09:50:00,16.25,16.32,16.24,16.26,240800.0,16.25,16.32,16.24,16.26,240800.0
2007-05-03 09:55:00,16.26,16.3,16.24,16.3,110400.0,16.26,16.3,16.24,16.3,110400.0
2007-05-03 10:00:00,16.29,16.31,16.25,16.25,102800.0,16.29,16.31,16.25,16.25,102800.0
2007-05-03 10:05:00,16.25,16.27,16.25,16.26,121000.0,16.25,16.27,16.25,16.26,121000.0
2007-05-03 10:10:00,16.26,16.26,16.18,16.18,233100.0,16.26,16.26,16.18,16.18,233100.0
2007-05-03 10:15:00,16.18,16.2,16.16,16.18,153800.0,16.18,16.2,16.16,16.18,153800.0
2007-05-03 10:20:00,16.18,16.18,16.1,16.13,332200.0,16.18,16.18,16.1,16.13,332200.0
2007-05-03 10:25:00,16.13,16.25,16.12,16.24,211800.0,16.13,16.25,16.12,16.24,211800.0
2007-05-03 10:30:00,16.24,16.24,16.14,16.16,188500.0,16.24,16.24,16.14,16.16,188500.0
2007-05-03 10:35:00,16.17,16.17,16.15,16.15,73500.0,16.17,16.17,16.15,16.15,73500.0
2007-05-03 10:40:00,16.15,16.17,16.13,16.17,93500.0,16.15,16.17,16.13,16.17,93500.0
2007-05-03 10:45:00,16.17,16.21,16.15,16.17,91800.0,16.17,16.21,16.15,16.17,91800.0
2007-05-03 10:50:00,16.16,16.19,16.15,16.17,101900.0,16.16,16.19,16.15,16.17,101900.0
2007-05-03 10:55:00,16.17,16.19,16.15,16.19,66900.0,16.17,16.19,16.15,16.19,66900.0
2007-05-03 11:00:00,16.18,16.19,16.14,16.16,169300.0,16.18,16.19,16.14,16.16,169300.0
2007-05-03 11:05:00,16.17,16.25,16.16,16.24,409200.0,16.17,16.25,16.16,16.24,409200.0
2007-05-03 11:10:00,16.24,16.27,16.24,16.26,168600.0,16.24,16.27,16.24,16.26,168600.0
2007-05-03 11:15:00,16.27,16.27,16.24,16.25,131400.0,16.27,16.27,16.24,16.25,131400.0
2007-05-03 11:20:00,16.26,16.34,16.25,16.3,175600.0,16.26,16.34,16.25,16.3,175600.0
2007-05-03 11:25:00,16.3,16.31,16.26,16.26,68100.0,16.3,16.31,16.26,16.26,68100.0
2007-05-03 11:30:00,16.25,16.26,16.2,16.2,133100.0,16.25,16.26,16.2,16.2,133100.0
2007-05-03 11:35:00,16.2,16.24,16.19,16.22,105900.0,16.2,16.24,16.19,16.22,105900.0
2007-05-03 11:40:00,16.25,16.29,16.24,16.29,96200.0,16.25,16.29,16.24,16.29,96200.0
2007-05-03 11:45:00,16.29,16.33,16.28,16.3,123100.0,16.29,16.33,16.28,16.3,123100.0
2007-05-03 11:50:00,16.3,16.32,16.28,16.32,79900.0,16.3,16.32,16.28,16.32,79900.0
2007-05-03 11:55:00,16.32,16.34,16.29,16.33,112400.0,16.32,16.34,16.29,16.33,112400.0
2007-05-03 12:00:00,16.32,16.38,16.32,16.35,223700.0,16.32,16.38,16.32,16.35,223700.0
2007-05-03 12:05:00,16.34,16.36,16.32,16.32,95600.0,16.34,16.36,16.32,16.32,95600.0
2007-05-03 12:10:00,16.32,16.35,16.32,16.35,56000.0,16.32,16.35,16.32,16.35,56000.0
2007-05-03 12:15:00,16.35,16.42,16.35,16.4,222400.0,16.35,16.42,16.35,16.4,222400.0
2007-05-03 12:20:00,16.39,16.39,16.35,16.37,131400.0,16.39,16.39,16.35,16.37,131400.0
2007-05-03 12:25:00,16.37,16.38,16.36,16.37,98300.0,16.37,16.38,16.36,16.37,98300.0
2007-05-03 12:30:00,16.37,16.38,16.31,16.32,213500.0,16.37,16.38,16.31,16.32,213500.0
2007-05-03 12:35:00,16.32,16.32,16.29,16.3,80700.0,16.32,16.32,16.29,16.3,80700.0
2007-05-03 12:40:00,16.3,16.36,16.26,16.35,331000.0,16.3,16.36,16.26,16.35,331000.0
2007-05-03 12:45:00,16.35,16.37,16.28,16.28,154200.0,16.35,16.37,16.28,16.28,154200.0
2007-05-03 12:50:00,16.28,16.3,16.28,16.3,67500.0,16.28,16.3,16.28,16.3,67500.0
2007-05-03 12:55:00,16.29,16.32,16.29,16.31,105300.0,16.29,16.32,16.29,16.31,105300.0
2007-05-03 13:00:00,16.31,16.32,16.3,16.3,309900.0,16.31,16.32,16.3,16.3,309900.0
2007-05-03 13:05:00,16.3,16.31,16.29,16.3,193000.0,16.3,16.31,16.29,16.3,193000.0
2007-05-03 13:10:00,16.3,16.32,16.3,16.31,122900.0,16.3,16.32,16.3,16.31,122900.0
2007-05-03 13:15:00,16.31,16.32,16.3,16.3,55200.0,16.31,16.32,16.3,16.3,55200.0
2007-05-03 13:20:00,16.3,16.31,16.28,16.28,53100.0,16.3,16.31,16.28,16.28,53100.0
2007-05-03 13:25:00,16.28,16.29,16.28,16.28,34800.0,16.28,16.29,16.28,16.28,34800.0
2007-05-03 13:30:00,16.29,16.29,16.25,16.25,73100.0,16.29,16.29,16.25,16.25,73100.0
2007-05-03 13:35:00,16.25,16.27,16.24,16.26,116100.0,16.25,16.27,16.24,16.26,116100.0
2007-05-03 13:40:00,16.25,16.3,16.24,16.26,58900.0,16.25,16.3,16.24,16.26,58900.0
2007-05-03 13:45:00,16.26,16.27,16.24,16.26,66500.0,16.26,16.27,16.24,16.26,66500.0
2007-05-03 13:50:00,16.25,16.26,16.25,16.25,73300.0,16.25,16.26,16.25,16.25,73300.0
2007-05-03 13:55:00,16.25,16.26,16.25,16.25,41200.0,16.25,16.26,16.25,16.25,41200.0
2007-05-03 14:00:00,16.25,16.26,16.24,16.24,124600.0,16.25,16.26,16.24,16.24,124600.0
2007-05-03 14:05:00,16.24,16.26,16.24,16.24,60200.0,16.24,16.26,16.24,16.24,60200.0
2007-05-03 14:10:00,16.24,16.26,16.24,16.26,61200.0,16.24,16.26,16.24,16.26,61200.0
2007-05-03 14:15:00,16.25,16.25,16.24,16.24,37400.0,16.25,16.25,16.24,16.24,37400.0
2007-05-03 14:20:00,16.24,16.28,16.23,16.23,88800.0,16.24,16.28,16.23,16.23,88800.0
2007-05-03 14:25:00,16.23,16.24,16.22,16.24,69800.0,16.23,16.24,16.22,16.24,69800.0
2007-05-03 14:30:00,16.23,16.24,16.21,16.22,106300.0,16.23,16.24,16.21,16.22,106300.0
2007-05-03 14:35:00,16.22,16.23,16.21,16.22,64300.0,16.22,16.23,16.21,16.22,64300.0
2007-05-03 14:40:00,16.21,16.23,16.19,16.21,152100.0,16.21,16.23,16.19,16.21,152100.0
2007-05-03 14:45:00,16.2,16.21,16.2,16.21,75300.0,16.2,16.21,16.2,16.21,75300.0
2007-05-03 14:50:00,16.21,16.25,16.21,16.24,146300.0,16.21,16.25,16.21,16.24,146300.0
2007-05-03 14:55:00,16.24,16.26,16.22,16.23,172500.0,16.24,16.26,16.22,16.23,172500.0
2007-05-03 15:00:00,16.23,16.24,16.22,16.23,53200.0,16.23,16.24,16.22,16.23,53200.0
2007-05-03 15:05:00,16.23,16.26,16.23,16.25,87100.0,16.23,16.26,16.23,16.25,87100.0
2007-05-03 15:10:00,16.25,16.27,16.24,16.27,91600.0,16.25,16.27,16.24,16.27,91600.0
2007-05-03 15:15:00,16.26,16.27,16.26,16.26,57100.0,16.26,16.27,16.26,16.26,57100.0
2007-05-03 15:20:00,16.25,16.27,16.25,16.26,73700.0,16.25,16.27,16.25,16.26,73700.0
2007-05-03 15:25:00,16.26,16.27,16.26,16.26,36200.0,16.26,16.27,16.26,16.26,36200.0
2007-05-03 15:30:00,16.26,16.27,16.26,16.26,107900.0,16.26,16.27,16.26,16.26,107900.0
2007-05-03 15:35:00,16.26,16.29,16.25,16.27,442500.0,16.26,16.29,16.25,16.27,442500.0
2007-05-03 15:40:00,16.27,16.29,16.26,16.29,274100.0,16.27,16.29,16.26,16.29,274100.0
2007-05-03 15:45:00,16.3,16.3,16.28,16.28,258700.0,16.3,16.3,16.28,16.28,258700.0
2007-05-03 15:50:00,16.28,16.29,16.26,16.26,225200.0,16.28,16.29,16.26,16.26,225200.0
2007-05-03 15:55:00,16.26,16.31,16.26,16.27,247600.0,16.26,16.31,16.26,16.27,247600.0
2007-05-04 09:30:00,16.29,16.29,16.13,16.19,217100.0,16.29,16.29,16.13,16.19,217100.0
2007-05-04 09:35:00,16.19,16.25,16.18,16.21,78700.0,16.19,16.25,16.18,16.21,78700.0
2007-05-04 09:40:00,16.21,16.25,16.2,16.21,130000.0,16.21,16.25,16.2,16.21,130000.0
2007-05-04 09:45:00,16.21,16.23,16.19,16.19,51600.0,16.21,16.23,16.19,16.19,51600.0
2007-05-04 09:50:00,16.18,16.23,16.18,16.21,53800.0,16.18,16.23,16.18,16.21,53800.0
2007-05-04 09:55:00,16.2,16.32,16.2,16.32,168300.0,16.2,16.32,16.2,16.32,168300.0
2007-05-04 10:00:00,16.32,16.34,16.27,16.27,117200.0,16.32,16.34,16.27,16.27,117200.0
2007-05-04 10:05:00,16.28,16.37,16.28,16.35,450100.0,16.28,16.37,16.28,16.35,450100.0
2007-05-04 10:10:00,16.35,16.36,16.34,16.36,133100.0,16.35,16.36,16.34,16.36,133100.0
2007-05-04 10:15:00,16.36,16.39,16.34,16.38,108100.0,16.36,16.39,16.34,16.38,108100.0
2007-05-04 10:20:00,16.38,16.41,16.34,16.4,193900.0,16.38,16.41,16.34,16.4,193900.0
2007-05-04 10:25:00,16.4,16.41,16.4,16.4,71700.0,16.4,16.41,16.4,16.4,71700.0
2007-05-04 10:30:00,16.4,16.41,16.38,16.39,84500.0,16.4,16.41,16.38,16.39,84500.0
2007-05-04 10:35:00,16.39,16.39,16.36,16.37,107300.0,16.39,16.39,16.36,16.37,107300.0
2007-05-04 10:40:00,16.36,16.4,16.36,16.4,99800.0,16.36,16.4,16.36,16.4,99800.0
2007-05-04 10:45:00,16.41,16.41,16.38,16.39,75300.0,16.41,16.41,16.38,16.39,75300.0
2007-05-04 10:50:00,16.39,16.4,16.38,16.39,44000.0,16.39,16.4,16.38,16.39,44000.0
2007-05-04 10:55:00,16.39,16.4,16.35,16.35,88500.0,16.39,16.4,16.35,16.35,88500.0
2007-05-04 11:00:00,16.36,16.36,16.32,16.32,100300.0,16.36,16.36,16.32,16.32,100300.0
2007-05-04 11:05:00,16.32,16.33,16.31,16.33,103500.0,16.32,16.33,16.31,16.33,103500.0
2007-05-04 11:10:00,16.33,16.34,16.31,16.32,97200.0,16.33,16.34,16.31,16.32,97200.0
2007-05-04 11:15:00,16.32,16.33,16.29,16.3,115800.0,16.32,16.33,16.29,16.3,115800.0
2007-05-04 11:20:00,16.3,16.31,16.29,16.29,96700.0,16.3,16.31,16.29,16.29,96700.0
2007-05-04 11:25:00,16.29,16.29,16.26,16.27,72000.0,16.29,16.29,16.26,16.27,72000.0
2007-05-04 11:30:00,16.27,16.28,16.26,16.27,69400.0,16.27,16.28,16.26,16.27,69400.0
2007-05-04 11:35:00,16.27,16.29,16.26,16.28,227500.0,16.27,16.29,16.26,16.28,227500.0
2007-05-04 11:40:00,16.28,16.31,16.28,16.28,78100.0,16.28,16.31,16.28,16.28,78100.0
2007-05-04 11:45:00,16.29,16.29,16.26,16.27,76700.0,16.29,16.29,16.26,16.27,76700.0
2007-05-04 11:50:00,16.27,16.28,16.27,16.27,46700.0,16.27,16.28,16.27,16.27,46700.0
2007-05-04 11:55:00,16.27,16.27,16.23,16.23,101200.0,16.27,16.27,16.23,16.23,101200.0
2007-05-04 12:00:00,16.23,16.26,16.21,16.26,142100.0,16.23,16.26,16.21,16.26,142100.0
2007-05-04 12:05:00,16.26,16.27,16.25,16.26,68100.0,16.26,16.27,16.25,16.26,68100.0
2007-05-04 12:10:00,16.27,16.27,16.26,16.26,43900.0,16.27,16.27,16.26,16.26,43900.0
2007-05-04 12:15:00,16.27,16.27,16.24,16.25,102400.0,16.27,16.27,16.24,16.25,102400.0
2007-05-04 12:20:00,16.25,16.28,16.24,16.26,120600.0,16.25,16.28,16.24,16.26,120600.0
2007-05-04 12:25:00,16.26,16.27,16.23,16.25,135400.0,16.26,16.27,16.23,16.25,135400.0
2007-05-04 12:30:00,16.26,16.26,16.23,16.23,64100.0,16.26,16.26,16.23,16.23,64100.0
2007-05-04 12:35:00,16.23,16.24,16.22,16.22,32000.0,16.23,16.24,16.22,16.22,32000.0
2007-05-04 12:40:00,16.22,16.23,16.2,16.2,23700.0,16.22,16.23,16.2,16.2,23700.0
2007-05-04 12:45:00,16.2,16.21,16.18,16.21,91100.0,16.2,16.21,16.18,16.21,91100.0
2007-05-04 12:50:00,16.21,16.24,16.21,16.24,56200.0,16.21,16.24,16.21,16.24,56200.0
2007-05-04 12:55:00,16.24,16.25,16.24,16.25,29700.0,16.24,16.25,16.24,16.25,29700.0
2007-05-04 13:00:00,16.25,16.25,16.21,16.22,22300.0,16.25,16.25,16.21,16.22,22300.0
2007-05-04 13:05:00,16.22,16.22,16.19,16.2,61600.0,16.22,16.22,16.19,16.2,61600.0
2007-05-04 13:10:00,16.21,16.24,16.2,16.21,76600.0,16.21,16.24,16.2,16.21,76600.0
2007-05-04 13:15:00,16.21,16.22,16.19,16.22,49300.0,16.21,16.22,16.19,16.22,49300.0
2007-05-04 13:20:00,16.22,16.22,16.2,16.22,34600.0,16.22,16.22,16.2,16.22,34600.0
2007-05-04 13:25:00,16.22,16.22,16.2,16.2,26200.0,16.22,16.22,16.2,16.2,26200.0
2007-05-04 13:30:00,16.2,16.21,16.2,16.2,39300.0,16.2,16.21,16.2,16.2,39300.0
2007-05-04 13:35:00,16.21,16.21,16.2,16.2,23800.0,16.21,16.21,16.2,16.2,23800.0
2007-05-04 13:40:00,16.2,16.21,16.18,16.19,116600.0,16.2,16.21,16.18,16.19,116600.0
2007-05-04 13:45:00,16.19,16.19,16.15,16.15,86900.0,16.19,16.19,16.15,16.15,86900.0
2007-05-04 13:50:00,16.15,16.16,16.14,16.16,92200.0,16.15,16.16,16.14,16.16,92200.0
2007-05-04 13:55:00,16.16,16.16,16.12,16.15,186600.0,16.16,16.16,16.12,16.15,186600.0
2007-05-04 14:00:00,16.14,16.18,16.14,16.17,81400.0,16.14,16.18,16.14,16.17,81400.0
2007-05-04 14:05:00,16.18,16.18,16.15,16.15,78500.0,16.18,16.18,16.15,16.15,78500.0
2007-05-04 14:10:00,16.16,16.16,16.14,16.15,44000.0,16.16,16.16,16.14,16.15,44000.0
2007-05-04 14:15:00,16.14,16.18,16.14,16.18,70200.0,16.14,16.18,16.14,16.18,70200.0
2007-05-04 14:20:00,16.17,16.18,16.13,16.15,179100.0,16.17,16.18,16.13,16.15,179100.0
2007-05-04 14:25:00,16.15,16.17,16.14,16.17,54200.0,16.15,16.17,16.14,16.17,54200.0
2007-05-04 14:30:00,16.16,16.17,16.15,16.16,44500.0,16.16,16.17,16.15,16.16,44500.0
2007-05-04 14:35:00,16.16,16.19,16.15,16.19,129900.0,16.16,16.19,16.15,16.19,129900.0
2007-05-04 14:40:00,16.18,16.19,16.16,16.17,68200.0,16.18,16.19,16.16,16.17,68200.0
2007-05-04 14:45:00,16.17,16.17,16.15,16.17,73600.0,16.17,16.17,16.15,16.17,73600.0
2007-05-04 14:50:00,16.16,16.17,16.15,16.16,97600.0,16.16,16.17,16.15,16.16,97600.0
2007-05-04 14:55:00,16.17,16.18,16.16,16.16,34600.0,16.17,16.18,16.16,16.16,34600.0
2007-05-04 15:00:00,16.17,16.18,16.16,16.16,116600.0,16.17,16.18,16.16,16.16,116600.0
2007-05-04 15:05:00,16.16,16.17,16.16,16.17,33500.0,16.16,16.17,16.16,16.17,33500.0
2007-05-04 15:10:00,16.16,16.17,16.15,16.15,99500.0,16.16,16.17,16.15,16.15,99500.0
2007-05-04 15:15:00,16.15,16.15,16.14,16.15,117000.0,16.15,16.15,16.14,16.15,117000.0
2007-05-04 15:20:00,16.15,16.17,16.14,16.17,60200.0,16.15,16.17,16.14,16.17,60200.0
2007-05-04 15:25:00,16.17,16.2,16.17,16.19,129300.0,16.17,16.2,16.17,16.19,129300.0
2007-05-04 15:30:00,16.2,16.21,16.19,16.2,88800.0,16.2,16.21,16.19,16.2,88800.0
2007-05-04 15:35:00,16.19,16.2,16.16,16.17,143300.0,16.19,16.2,16.16,16.17,143300.0
2007-05-04 15:40:00,16.16,16.18,16.15,16.16,144500.0,16.16,16.18,16.15,16.16,144500.0
2007-05-04 15:45:00,16.17,16.18,16.16,16.17,172400.0,16.17,16.18,16.16,16.17,172400.0
2007-05-04 15:50:00,16.17,16.18,16.16,16.16,129900.0,16.17,16.18,16.16,16.16,129900.0
2007-05-04 15:55:00,16.17,16.19,16.15,16.18,267000.0,16.17,16.19,16.15,16.18,267000.0
2007-05-07 09:30:00,16.76,16.85,16.63,16.64,809700.0,16.76,16.85,16.63,16.64,809700.0
2007-05-07 09:35:00,16.64,16.67,16.41,16.46,615100.0,16.64,16.67,16.41,16.46,615100.0
2007-05-07 09:40:00,16.46,16.6,16.45,16.55,340600.0,16.46,16.6,16.45,16.55,340600.0
2007-05-07 09:45:00,16.55,16.6,16.52,16.56,214700.0,16.55,16.6,16.52,16.56,214700.0
2007-05-07 09:50:00,16.55,16.62,16.55,16.6,210200.0,16.55,16.62,16.55,16.6,210200.0
2007-05-07 09:55:00,16.61,16.64,16.57,16.57,291200.0,16.61,16.64,16.57,16.57,291200.0
2007-05-07 10:00:00,16.57,16.58,16.49,16.52,122300.0,16.57,16.58,16.49,16.52,122300.0
2007-05-07 10:05:00,16.51,16.52,16.47,16.49,144600.0,16.51,16.52,16.47,16.49,144600.0
2007-05-07 10:10:00,16.5,16.5,16.45,16.47,106200.0,16.5,16.5,16.45,16.47,106200.0
2007-05-07 10:15:00,16.47,16.53,16.44,16.51,127900.0,16.47,16.53,16.44,16.51,127900.0
2007-05-07 10:20:00,16.51,16.57,16.5,16.57,127200.0,16.51,16.57,16.5,16.57,127200.0
2007-05-07 10:25:00,16.58,16.58,16.48,16.49,146000.0,16.58,16.58,16.48,16.49,146000.0
2007-05-07 10:30:00,16.5,16.52,16.47,16.48,59100.0,16.5,16.52,16.47,16.48,59100.0
2007-05-07 10:35:00,16.47,16.54,16.47,16.51,55100.0,16.47,16.54,16.47,16.51,55100.0
2007-05-07 10:40:00,16.51,16.52,16.51,16.52,28200.0,16.51,16.52,16.51,16.52,28200.0
2007-05-07 10:45:00,16.51,16.55,16.51,16.55,70300.0,16.51,16.55,16.51,16.55,70300.0
2007-05-07 10:50:00,16.55,16.58,16.53,16.55,194900.0,16.55,16.58,16.53,16.55,194900.0
2007-05-07 10:55:00,16.56,16.56,16.52,16.54,143900.0,16.56,16.56,16.52,16.54,143900.0
2007-05-07 11:00:00,16.54,16.58,16.53,16.56,75500.0,16.54,16.58,16.53,16.56,75500.0
2007-05-07 11:05:00,16.57,16.57,16.55,16.56,21200.0,16.57,16.57,16.55,16.56,21200.0
2007-05-07 11:10:00,16.55,16.57,16.54,16.55,86900.0,16.55,16.57,16.54,16.55,86900.0
2007-05-07 11:15:00,16.55,16.58,16.54,16.58,38800.0,16.55,16.58,16.54,16.58,38800.0
2007-05-07 11:20:00,16.58,16.6,16.58,16.59,75500.0,16.58,16.6,16.58,16.59,75500.0
2007-05-07 11:25:00,16.59,16.64,16.58,16.64,313300.0,16.59,16.64,16.58,16.64,313300.0
2007-05-07 11:30:00,16.63,16.66,16.63,16.66,134100.0,16.63,16.66,16.63,16.66,134100.0
2007-05-07 11:35:00,16.66,16.67,16.65,16.66,182200.0,16.66,16.67,16.65,16.66,182200.0
2007-05-07 11:40:00,16.66,16.67,16.64,16.66,136800.0,16.66,16.67,16.64,16.66,136800.0
2007-05-07 11:45:00,16.66,16.67,16.62,16.63,129500.0,16.66,16.67,16.62,16.63,129500.0
2007-05-07 11:50:00,16.62,16.65,16.59,16.64,283700.0,16.62,16.65,16.59,16.64,283700.0
2007-05-07 11:55:00,16.64,16.64,16.61,16.64,132600.0,16.64,16.64,16.61,16.64,132600.0
2007-05-07 12:00:00,16.64,16.66,16.63,16.64,148900.0,16.64,16.66,16.63,16.64,148900.0
2007-05-07 12:05:00,16.63,16.64,16.63,16.64,51700.0,16.63,16.64,16.63,16.64,51700.0
2007-05-07 12:10:00,16.64,16.65,16.63,16.64,44100.0,16.64,16.65,16.63,16.64,44100.0
2007-05-07 12:15:00,16.65,16.65,16.63,16.64,39600.0,16.65,16.65,16.63,16.64,39600.0
2007-05-07 12:20:00,16.63,16.64,16.62,16.64,23400.0,16.63,16.64,16.62,16.64,23400.0
2007-05-07 12:25:00,16.63,16.64,16.63,16.64,16500.0,16.63,16.64,16.63,16.64,16500.0
2007-05-07 12:30:00,16.64,16.65,16.62,16.65,171400.0,16.64,16.65,16.62,16.65,171400.0
2007-05-07 12:35:00,16.65,16.66,16.63,16.66,222600.0,16.65,16.66,16.63,16.66,222600.0
2007-05-07 12:40:00,16.66,16.66,16.64,16.66,45600.0,16.66,16.66,16.64,16.66,45600.0
2007-05-07 12:45:00,16.65,16.66,16.65,16.65,35100.0,16.65,16.66,16.65,16.65,35100.0
2007-05-07 12:50:00,16.65,16.66,16.65,16.65,118800.0,16.65,16.66,16.65,16.65,118800.0
2007-05-07 12:55:00,16.65,16.66,16.65,16.65,19400.0,16.65,16.66,16.65,16.65,19400.0
2007-05-07 13:00:00,16.66,16.66,16.65,16.65,46600.0,16.66,16.66,16.65,16.65,46600.0
2007-05-07 13:05:00,16.66,16.66,16.65,16.65,69800.0,16.66,16.66,16.65,16.65,69800.0
2007-05-07 13:10:00,16.65,16.66,16.64,16.66,70200.0,16.65,16.66,16.64,16.66,70200.0
2007-05-07 13:15:00,16.65,16.66,16.64,16.65,150400.0,16.65,16.66,16.64,16.65,150400.0
2007-05-07 13:20:00,16.66,16.66,16.62,16.62,178400.0,16.66,16.66,16.62,16.62,178400.0
2007-05-07 13:25:00,16.62,16.63,16.6,16.62,40900.0,16.62,16.63,16.6,16.62,40900.0
2007-05-07 13:30:00,16.62,16.62,16.61,16.62,23200.0,16.62,16.62,16.61,16.62,23200.0
2007-05-07 13:35:00,16.62,16.63,16.6,16.63,155100.0,16.62,16.63,16.6,16.63,155100.0
2007-05-07 13:40:00,16.63,16.64,16.6,16.6,187900.0,16.63,16.64,16.6,16.6,187900.0
2007-05-07 13:45:00,16.6,16.63,16.6,16.62,133400.0,16.6,16.63,16.6,16.62,133400.0
2007-05-07 13:50:00,16.62,16.63,16.61,16.62,219300.0,16.62,16.63,16.61,16.62,219300.0
2007-05-07 13:55:00,16.62,16.64,16.61,16.62,196400.0,16.62,16.64,16.61,16.62,196400.0
2007-05-07 14:00:00,16.62,16.63,16.6,16.62,41800.0,16.62,16.63,16.6,16.62,41800.0
2007-05-07 14:05:00,16.62,16.63,16.61,16.63,94500.0,16.62,16.63,16.61,16.63,94500.0
2007-05-07 14:10:00,16.62,16.63,16.62,16.62,73000.0,16.62,16.63,16.62,16.62,73000.0
2007-05-07 14:15:00,16.63,16.63,16.62,16.63,80100.0,16.63,16.63,16.62,16.63,80100.0
2007-05-07 14:20:00,16.63,16.64,16.61,16.64,109000.0,16.63,16.64,16.61,16.64,109000.0
2007-05-07 14:25:00,16.64,16.64,16.63,16.64,65000.0,16.64,16.64,16.63,16.64,65000.0
2007-05-07 14:30:00,16.64,16.64,16.63,16.63,36300.0,16.64,16.64,16.63,16.63,36300.0
2007-05-07 14:35:00,16.64,16.64,16.62,16.64,78500.0,16.64,16.64,16.62,16.64,78500.0
2007-05-07 14:40:00,16.63,16.66,16.63,16.64,329800.0,16.63,16.66,16.63,16.64,329800.0
2007-05-07 14:45:00,16.65,16.67,16.65,16.66,163000.0,16.65,16.67,16.65,16.66,163000.0
2007-05-07 14:50:00,16.66,16.66,16.61,16.63,164900.0,16.66,16.66,16.61,16.63,164900.0
2007-05-07 14:55:00,16.64,16.65,16.61,16.64,183300.0,16.64,16.65,16.61,16.64,183300.0
2007-05-07 15:00:00,16.65,16.65,16.62,16.63,244000.0,16.65,16.65,16.62,16.63,244000.0
2007-05-07 15:05:00,16.64,16.66,16.63,16.64,143700.0,16.64,16.66,16.63,16.64,143700.0
2007-05-07 15:10:00,16.64,16.66,16.63,16.63,142900.0,16.64,16.66,16.63,16.63,142900.0
2007-05-07 15:15:00,16.63,16.64,16.61,16.64,103100.0,16.63,16.64,16.61,16.64,103100.0
2007-05-07 15:20:00,16.64,16.65,16.63,16.65,82700.0,16.64,16.65,16.63,16.65,82700.0
2007-05-07 15:25:00,16.64,16.65,16.64,16.65,49600.0,16.64,16.65,16.64,16.65,49600.0
2007-05-07 15:30:00,16.64,16.66,16.64,16.66,124000.0,16.64,16.66,16.64,16.66,124000.0
2007-05-07 15:35:00,16.65,16.67,16.65,16.67,283500.0,16.65,16.67,16.65,16.67,283500.0
2007-05-07 15:40:00,16.67,16.68,16.66,16.67,292600.0,16.67,16.68,16.66,16.67,292600.0
2007-05-07 15:45:00,16.66,16.68,16.65,16.65,196000.0,16.66,16.68,16.65,16.65,196000.0
2007-05-07 15:50:00,16.65,16.68,16.65,16.67,217200.0,16.65,16.68,16.65,16.67,217200.0
2007-05-07 15:55:00,16.67,16.68,16.64,16.65,298300.0,16.67,16.68,16.64,16.65,298300.0
2007-05-08 09:30:00,16.75,16.8,16.62,16.7,244100.0,16.75,16.8,16.62,16.7,244100.0
2007-05-08 09:35:00,16.68,16.69,16.54,16.59,132700.0,16.68,16.69,16.54,16.59,132700.0
2007-05-08 09:40:00,16.59,16.62,16.51,16.53,122600.0,16.59,16.62,16.51,16.53,122600.0
2007-05-08 09:45:00,16.52,16.58,16.5,16.55,109600.0,16.52,16.58,16.5,16.55,109600.0
2007-05-08 09:50:00,16.55,16.59,16.55,16.55,98600.0,16.55,16.59,16.55,16.55,98600.0
2007-05-08 09:55:00,16.55,16.56,16.53,16.53,109900.0,16.55,16.56,16.53,16.53,109900.0
2007-05-08 10:00:00,16.53,16.55,16.45,16.51,180300.0,16.53,16.55,16.45,16.51,180300.0
2007-05-08 10:05:00,16.5,16.54,16.49,16.54,128400.0,16.5,16.54,16.49,16.54,128400.0
2007-05-08 10:10:00,16.54,16.55,16.51,16.53,135400.0,16.54,16.55,16.51,16.53,135400.0
2007-05-08 10:15:00,16.52,16.55,16.52,16.54,111700.0,16.52,16.55,16.52,16.54,111700.0
2007-05-08 10:20:00,16.55,16.55,16.52,16.53,88000.0,16.55,16.55,16.52,16.53,88000.0
2007-05-08 10:25:00,16.52,16.56,16.5,16.56,144600.0,16.52,16.56,16.5,16.56,144600.0
2007-05-08 10:30:00,16.56,16.59,16.54,16.59,185600.0,16.56,16.59,16.54,16.59,185600.0
2007-05-08 10:35:00,16.59,16.59,16.57,16.59,54900.0,16.59,16.59,16.57,16.59,54900.0
2007-05-08 10:40:00,16.58,16.59,16.53,16.56,185200.0,16.58,16.59,16.53,16.56,185200.0
2007-05-08 10:45:00,16.56,16.56,16.55,16.55,80500.0,16.56,16.56,16.55,16.55,80500.0
2007-05-08 10:50:00,16.55,16.56,16.49,16.52,202700.0,16.55,16.56,16.49,16.52,202700.0
2007-05-08 10:55:00,16.51,16.54,16.51,16.54,58600.0,16.51,16.54,16.51,16.54,58600.0
2007-05-08 11:00:00,16.54,16.56,16.54,16.56,96400.0,16.54,16.56,16.54,16.56,96400.0
2007-05-08 11:05:00,16.55,16.56,16.53,16.53,108300.0,16.55,16.56,16.53,16.53,108300.0
2007-05-08 11:10:00,16.53,16.55,16.53,16.55,113400.0,16.53,16.55,16.53,16.55,113400.0
2007-05-08 11:15:00,16.55,16.56,16.54,16.55,64300.0,16.55,16.56,16.54,16.55,64300.0
2007-05-08 11:20:00,16.56,16.56,16.55,16.55,12600.0,16.56,16.56,16.55,16.55,12600.0
2007-05-08 11:25:00,16.56,16.56,16.54,16.55,130400.0,16.56,16.56,16.54,16.55,130400.0
2007-05-08 11:30:00,16.56,16.58,16.55,16.56,117600.0,16.56,16.58,16.55,16.56,117600.0
2007-05-08 11:35:00,16.57,16.57,16.55,16.55,26600.0,16.57,16.57,16.55,16.55,26600.0
2007-05-08 11:40:00,16.55,16.56,16.55,16.55,16600.0,16.55,16.56,16.55,16.55,16600.0
2007-05-08 11:45:00,16.55,16.56,16.53,16.55,245600.0,16.55,16.56,16.53,16.55,245600.0
2007-05-08 11:50:00,16.55,16.57,16.52,16.54,388200.0,16.55,16.57,16.52,16.54,388200.0
2007-05-08 11:55:00,16.54,16.56,16.54,16.54,102000.0,16.54,16.56,16.54,16.54,102000.0
2007-05-08 12:00:00,16.54,16.55,16.54,16.55,44500.0,16.54,16.55,16.54,16.55,44500.0
2007-05-08 12:05:00,16.55,16.56,16.54,16.55,104300.0,16.55,16.56,16.54,16.55,104300.0
2007-05-08 12:10:00,16.56,16.56,16.55,16.55,24800.0,16.56,16.56,16.55,16.55,24800.0
2007-05-08 12:15:00,16.55,16.58,16.55,16.58,109400.0,16.55,16.58,16.55,16.58,109400.0
2007-05-08 12:20:00,16.57,16.58,16.57,16.57,13100.0,16.57,16.58,16.57,16.57,13100.0
2007-05-08 12:25:00,16.58,16.58,16.56,16.56,55700.0,16.58,16.58,16.56,16.56,55700.0
2007-05-08 12:30:00,16.56,16.57,16.55,16.56,20500.0,16.56,16.57,16.55,16.56,20500.0
2007-05-08 12:35:00,16.56,16.57,16.56,16.57,12600.0,16.56,16.57,16.56,16.57,12600.0
2007-05-08 12:40:00,16.57,16.59,16.56,16.59,70300.0,16.57,16.59,16.56,16.59,70300.0
2007-05-08 12:45:00,16.6,16.6,16.58,16.59,50100.0,16.6,16.6,16.58,16.59,50100.0
2007-05-08 12:50:00,16.59,16.6,16.58,16.59,95900.0,16.59,16.6,16.58,16.59,95900.0
2007-05-08 12:55:00,16.59,16.61,16.58,16.61,198000.0,16.59,16.61,16.58,16.61,198000.0
2007-05-08 13:00:00,16.61,16.61,16.57,16.58,166700.0,16.61,16.61,16.57,16.58,166700.0
2007-05-08 13:05:00,16.58,16.6,16.57,16.6,39800.0,16.58,16.6,16.57,16.6,39800.0
2007-05-08 13:10:00,16.6,16.61,16.59,16.59,111300.0,16.6,16.61,16.59,16.59,111300.0
2007-05-08 13:15:00,16.59,16.6,16.58,16.6,60500.0,16.59,16.6,16.58,16.6,60500.0
2007-05-08 13:20:00,16.6,16.6,16.59,16.6,38200.0,16.6,16.6,16.59,16.6,38200.0
2007-05-08 13:25:00,16.59,16.6,16.59,16.59,22300.0,16.59,16.6,16.59,16.59,22300.0
2007-05-08 13:30:00,16.59,16.6,16.59,16.59,18900.0,16.59,16.6,16.59,16.59,18900.0
2007-05-08 13:35:00,16.59,16.6,16.57,16.58,115500.0,16.59,16.6,16.57,16.58,115500.0
2007-05-08 13:40:00,16.59,16.6,16.56,16.58,190000.0,16.59,16.6,16.56,16.58,190000.0
2007-05-08 13:45:00,16.58,16.6,16.57,16.59,39400.0,16.58,16.6,16.57,16.59,39400.0
2007-05-08 13:50:00,16.59,16.59,16.55,16.57,75900.0,16.59,16.59,16.55,16.57,75900.0
2007-05-08 13:55:00,16.57,16.6,16.57,16.6,116400.0,16.57,16.6,16.57,16.6,116400.0
2007-05-08 14:00:00,16.6,16.6,16.57,16.58,87800.0,16.6,16.6,16.57,16.58,87800.0
2007-05-08 14:05:00,16.57,16.59,16.57,16.59,25100.0,16.57,16.59,16.57,16.59,25100.0
2007-05-08 14:10:00,16.59,16.61,16.58,16.6,100200.0,16.59,16.61,16.58,16.6,100200.0
2007-05-08 14:15:00,16.6,16.61,16.6,16.6,43400.0,16.6,16.61,16.6,16.6,43400.0
2007-05-08 14:20:00,16.61,16.61,16.59,16.61,54400.0,16.61,16.61,16.59,16.61,54400.0
2007-05-08 14:25:00,16.61,16.61,16.6,16.61,39400.0,16.61,16.61,16.6,16.61,39400.0
2007-05-08 14:30:00,16.6,16.61,16.6,16.6,66400.0,16.6,16.61,16.6,16.6,66400.0
2007-05-08 14:35:00,16.6,16.61,16.6,16.61,21300.0,16.6,16.61,16.6,16.61,21300.0
2007-05-08 14:40:00,16.6,16.63,16.6,16.63,128000.0,16.6,16.63,16.6,16.63,128000.0
2007-05-08 14:45:00,16.63,16.64,16.62,16.62,60200.0,16.63,16.64,16.62,16.62,60200.0
2007-05-08 14:50:00,16.63,16.63,16.6,16.6,29900.0,16.63,16.63,16.6,16.6,29900.0
2007-05-08 14:55:00,16.6,16.61,16.55,16.56,94400.0,16.6,16.61,16.55,16.56,94400.0
2007-05-08 15:00:00,16.56,16.58,16.55,16.58,113500.0,16.56,16.58,16.55,16.58,113500.0
2007-05-08 15:05:00,16.57,16.59,16.57,16.59,83100.0,16.57,16.59,16.57,16.59,83100.0
2007-05-08 15:10:00,16.59,16.61,16.59,16.6,47400.0,16.59,16.61,16.59,16.6,47400.0
2007-05-08 15:15:00,16.61,16.61,16.6,16.61,45200.0,16.61,16.61,16.6,16.61,45200.0
2007-05-08 15:20:00,16.6,16.6,16.55,16.57,491700.0,16.6,16.6,16.55,16.57,491700.0
2007-05-08 15:25:00,16.57,16.58,16.56,16.57,79000.0,16.57,16.58,16.56,16.57,79000.0
2007-05-08 15:30:00,16.57,16.58,16.56,16.58,102300.0,16.57,16.58,16.56,16.58,102300.0
2007-05-08 15:35:00,16.57,16.57,16.55,16.56,196600.0,16.57,16.57,16.55,16.56,196600.0
2007-05-08 15:40:00,16.55,16.59,16.55,16.59,136500.0,16.55,16.59,16.55,16.59,136500.0
2007-05-08 15:45:00,16.59,16.61,16.58,16.59,209900.0,16.59,16.61,16.58,16.59,209900.0
2007-05-08 15:50:00,16.6,16.61,16.59,16.6,308200.0,16.6,16.61,16.59,16.6,308200.0
2007-05-08 15:55:00,16.6,16.61,16.57,16.58,324700.0,16.6,16.61,16.57,16.58,324700.0
2007-05-09 09:30:00,16.4,16.5,16.33,16.42,188000.0,16.4,16.5,16.33,16.42,188000.0
2007-05-09 09:35:00,16.42,16.48,16.42,16.46,77400.0,16.42,16.48,16.42,16.46,77400.0
2007-05-09 09:40:00,16.47,16.49,16.45,16.45,113900.0,16.47,16.49,16.45,16.45,113900.0
2007-05-09 09:45:00,16.46,16.47,16.45,16.45,72900.0,16.46,16.47,16.45,16.45,72900.0
2007-05-09 09:50:00,16.45,16.46,16.43,16.43,102800.0,16.45,16.46,16.43,16.43,102800.0
2007-05-09 09:55:00,16.42,16.44,16.38,16.4,97700.0,16.42,16.44,16.38,16.4,97700.0
2007-05-09 10:00:00,16.4,16.41,16.35,16.36,84300.0,16.4,16.41,16.35,16.36,84300.0
2007-05-09 10:05:00,16.36,16.37,16.33,16.35,111500.0,16.36,16.37,16.33,16.35,111500.0
2007-05-09 10:10:00,16.35,16.36,16.33,16.33,62500.0,16.35,16.36,16.33,16.33,62500.0
2007-05-09 10:15:00,16.33,16.34,16.32,16.32,133700.0,16.33,16.34,16.32,16.32,133700.0
2007-05-09 10:20:00,16.33,16.34,16.32,16.34,43700.0,16.33,16.34,16.32,16.34,43700.0
2007-05-09 10:25:00,16.34,16.34,16.32,16.32,103600.0,16.34,16.34,16.32,16.32,103600.0
2007-05-09 10:30:00,16.32,16.33,16.31,16.33,57500.0,16.32,16.33,16.31,16.33,57500.0
2007-05-09 10:35:00,16.33,16.33,16.32,16.33,42300.0,16.33,16.33,16.32,16.33,42300.0
2007-05-09 10:40:00,16.32,16.33,16.32,16.32,32000.0,16.32,16.33,16.32,16.32,32000.0
2007-05-09 10:45:00,16.32,16.33,16.31,16.31,35900.0,16.32,16.33,16.31,16.31,35900.0
2007-05-09 10:50:00,16.31,16.32,16.31,16.31,34300.0,16.31,16.32,16.31,16.31,34300.0
2007-05-09 10:55:00,16.31,16.34,16.31,16.34,92200.0,16.31,16.34,16.31,16.34,92200.0
2007-05-09 11:00:00,16.34,16.35,16.32,16.34,129400.0,16.34,16.35,16.32,16.34,129400.0
2007-05-09 11:05:00,16.34,16.36,16.34,16.36,43200.0,16.34,16.36,16.34,16.36,43200.0
2007-05-09 11:10:00,16.36,16.36,16.35,16.35,32800.0,16.36,16.36,16.35,16.35,32800.0
2007-05-09 11:15:00,16.35,16.37,16.35,16.37,75900.0,16.35,16.37,16.35,16.37,75900.0
2007-05-09 11:20:00,16.37,16.42,16.36,16.39,223000.0,16.37,16.42,16.36,16.39,223000.0
2007-05-09 11:25:00,16.39,16.41,16.37,16.4,160400.0,16.39,16.41,16.37,16.4,160400.0
2007-05-09 11:30:00,16.39,16.39,16.38,16.38,43200.0,16.39,16.39,16.38,16.38,43200.0
2007-05-09 11:35:00,16.38,16.39,16.37,16.37,111500.0,16.38,16.39,16.37,16.37,111500.0
2007-05-09 11:40:00,16.37,16.37,16.31,16.32,229300.0,16.37,16.37,16.31,16.32,229300.0
2007-05-09 11:45:00,16.32,16.32,16.31,16.31,60200.0,16.32,16.32,16.31,16.31,60200.0
2007-05-09 11:50:00,16.32,16.32,16.25,16.25,194100.0,16.32,16.32,16.25,16.25,194100.0
2007-05-09 11:55:00,16.26,16.31,16.25,16.29,177300.0,16.26,16.31,16.25,16.29,177300.0
2007-05-09 12:00:00,16.29,16.32,16.28,16.31,88400.0,16.29,16.32,16.28,16.31,88400.0
2007-05-09 12:05:00,16.32,16.32,16.27,16.27,100600.0,16.32,16.32,16.27,16.27,100600.0
2007-05-09 12:10:00,16.27,16.28,16.27,16.27,39300.0,16.27,16.28,16.27,16.27,39300.0
2007-05-09 12:15:00,16.27,16.29,16.27,16.28,111000.0,16.27,16.29,16.27,16.28,111000.0
2007-05-09 12:20:00,16.27,16.28,16.26,16.26,44700.0,16.27,16.28,16.26,16.26,44700.0
2007-05-09 12:25:00,16.26,16.27,16.25,16.27,98500.0,16.26,16.27,16.25,16.27,98500.0
2007-05-09 12:30:00,16.26,16.27,16.16,16.22,414900.0,16.26,16.27,16.16,16.22,414900.0
2007-05-09 12:35:00,16.22,16.26,16.16,16.25,285700.0,16.22,16.26,16.16,16.25,285700.0
2007-05-09 12:40:00,16.25,16.28,16.21,16.21,237600.0,16.25,16.28,16.21,16.21,237600.0
2007-05-09 12:45:00,16.21,16.24,16.21,16.22,84100.0,16.21,16.24,16.21,16.22,84100.0
2007-05-09 12:50:00,16.23,16.24,16.22,16.23,27000.0,16.23,16.24,16.22,16.23,27000.0
2007-05-09 12:55:00,16.24,16.24,16.22,16.24,64400.0,16.24,16.24,16.22,16.24,64400.0
2007-05-09 13:00:00,16.24,16.26,16.23,16.26,45100.0,16.24,16.26,16.23,16.26,45100.0
2007-05-09 13:05:00,16.26,16.28,16.25,16.26,76600.0,16.26,16.28,16.25,16.26,76600.0
2007-05-09 13:10:00,16.26,16.29,16.26,16.29,27500.0,16.26,16.29,16.26,16.29,27500.0
2007-05-09 13:15:00,16.29,16.31,16.28,16.31,95900.0,16.29,16.31,16.28,16.31,95900.0
2007-05-09 13:20:00,16.31,16.33,16.28,16.28,94400.0,16.31,16.33,16.28,16.28,94400.0
2007-05-09 13:25:00,16.28,16.29,16.27,16.28,29100.0,16.28,16.29,16.27,16.28,29100.0
2007-05-09 13:30:00,16.27,16.28,16.27,16.28,22400.0,16.27,16.28,16.27,16.28,22400.0
2007-05-09 13:35:00,16.28,16.28,16.26,16.28,53900.0,16.28,16.28,16.26,16.28,53900.0
2007-05-09 13:40:00,16.28,16.28,16.25,16.26,69400.0,16.28,16.28,16.25,16.26,69400.0
2007-05-09 13:45:00,16.26,16.26,16.24,16.25,91000.0,16.26,16.26,16.24,16.25,91000.0
2007-05-09 13:50:00,16.26,16.26,16.23,16.23,103800.0,16.26,16.26,16.23,16.23,103800.0
2007-05-09 13:55:00,16.24,16.24,16.23,16.24,38600.0,16.24,16.24,16.23,16.24,38600.0
2007-05-09 14:00:00,16.23,16.27,16.21,16.24,194600.0,16.23,16.27,16.21,16.24,194600.0
2007-05-09 14:05:00,16.23,16.27,16.22,16.27,47200.0,16.23,16.27,16.22,16.27,47200.0
2007-05-09 14:10:00,16.26,16.27,16.26,16.26,20300.0,16.26,16.27,16.26,16.26,20300.0
2007-05-09 14:15:00,16.27,16.27,16.2,16.23,167700.0,16.27,16.27,16.2,16.23,167700.0
2007-05-09 14:20:00,16.23,16.28,16.21,16.25,141000.0,16.23,16.28,16.21,16.25,141000.0
2007-05-09 14:25:00,16.25,16.27,16.23,16.25,109100.0,16.25,16.27,16.23,16.25,109100.0
2007-05-09 14:30:00,16.25,16.25,16.2,16.21,179800.0,16.25,16.25,16.2,16.21,179800.0
2007-05-09 14:35:00,16.22,16.27,16.21,16.27,115600.0,16.22,16.27,16.21,16.27,115600.0
2007-05-09 14:40:00,16.27,16.29,16.25,16.26,245900.0,16.27,16.29,16.25,16.26,245900.0
2007-05-09 14:45:00,16.27,16.29,16.26,16.28,196700.0,16.27,16.29,16.26,16.28,196700.0
2007-05-09 14:50:00,16.29,16.3,16.28,16.28,198600.0,16.29,16.3,16.28,16.28,198600.0
2007-05-09 14:55:00,16.28,16.29,16.25,16.26,146200.0,16.28,16.29,16.25,16.26,146200.0
2007-05-09 15:00:00,16.26,16.27,16.26,16.27,60200.0,16.26,16.27,16.26,16.27,60200.0
2007-05-09 15:05:00,16.27,16.27,16.24,16.24,82000.0,16.27,16.27,16.24,16.24,82000.0
2007-05-09 15:10:00,16.25,16.25,16.24,16.24,96700.0,16.25,16.25,16.24,16.24,96700.0
2007-05-09 15:15:00,16.24,16.25,16.21,16.22,154600.0,16.24,16.25,16.21,16.22,154600.0
2007-05-09 15:20:00,16.22,16.23,16.21,16.23,129800.0,16.22,16.23,16.21,16.23,129800.0
2007-05-09 15:25:00,16.23,16.28,16.22,16.28,134900.0,16.23,16.28,16.22,16.28,134900.0
2007-05-09 15:30:00,16.28,16.28,16.24,16.25,172000.0,16.28,16.28,16.24,16.25,172000.0
2007-05-09 15:35:00,16.25,16.25,16.21,16.21,181000.0,16.25,16.25,16.21,16.21,181000.0
2007-05-09 15:40:00,16.21,16.23,16.2,16.22,262900.0,16.21,16.23,16.2,16.22,262900.0
2007-05-09 15:45:00,16.22,16.25,16.21,16.22,190500.0,16.22,16.25,16.21,16.22,190500.0
2007-05-09 15:50:00,16.22,16.27,16.22,16.26,164800.0,16.22,16.27,16.22,16.26,164800.0
2007-05-09 15:55:00,16.27,16.28,16.23,16.23,302200.0,16.27,16.28,16.23,16.23,302200.0
2007-05-10 09:30:00,16.22,16.39,16.13,16.15,250400.0,16.22,16.39,16.13,16.15,250400.0
2007-05-10 09:35:00,16.14,16.16,16.07,16.07,151900.0,16.14,16.16,16.07,16.07,151900.0
2007-05-10 09:40:00,16.07,16.08,15.95,15.98,308100.0,16.07,16.08,15.95,15.98,308100.0
2007-05-10 09:45:00,15.98,16.04,15.96,15.99,198000.0,15.98,16.04,15.96,15.99,198000.0
2007-05-10 09:50:00,15.99,16.1,15.99,16.05,149200.0,15.99,16.1,15.99,16.05,149200.0
2007-05-10 09:55:00,16.05,16.08,16.0,16.08,132200.0,16.05,16.08,16.0,16.08,132200.0
2007-05-10 10:00:00,16.07,16.07,16.01,16.05,210500.0,16.07,16.07,16.01,16.05,210500.0
2007-05-10 10:05:00,16.05,16.06,16.04,16.05,62200.0,16.05,16.06,16.04,16.05,62200.0
2007-05-10 10:10:00,16.04,16.05,16.01,16.02,65400.0,16.04,16.05,16.01,16.02,65400.0
2007-05-10 10:15:00,16.02,16.02,15.99,15.99,121600.0,16.02,16.02,15.99,15.99,121600.0
2007-05-10 10:20:00,16.0,16.01,15.99,16.0,48500.0,16.0,16.01,15.99,16.0,48500.0
2007-05-10 10:25:00,16.0,16.0,15.99,16.0,41200.0,16.0,16.0,15.99,16.0,41200.0
2007-05-10 10:30:00,16.0,16.0,15.95,15.97,299200.0,16.0,16.0,15.95,15.97,299200.0
2007-05-10 10:35:00,15.97,15.98,15.96,15.98,41400.0,15.97,15.98,15.96,15.98,41400.0
2007-05-10 10:40:00,15.97,15.99,15.97,15.99,52600.0,15.97,15.99,15.97,15.99,52600.0
2007-05-10 10:45:00,15.99,15.99,15.96,15.98,45300.0,15.99,15.99,15.96,15.98,45300.0
2007-05-10 10:50:00,15.98,15.98,15.97,15.98,27700.0,15.98,15.98,15.97,15.98,27700.0
2007-05-10 10:55:00,15.98,15.99,15.97,15.99,55900.0,15.98,15.99,15.97,15.99,55900.0
2007-05-10 11:00:00,15.98,16.01,15.98,16.0,120500.0,15.98,16.01,15.98,16.0,120500.0
2007-05-10 11:05:00,16.0,16.0,15.97,15.98,108100.0,16.0,16.0,15.97,15.98,108100.0
2007-05-10 11:10:00,15.97,15.98,15.95,15.95,46400.0,15.97,15.98,15.95,15.95,46400.0
2007-05-10 11:15:00,15.95,15.96,15.9,15.91,132300.0,15.95,15.96,15.9,15.91,132300.0
2007-05-10 11:20:00,15.92,15.92,15.81,15.81,276200.0,15.92,15.92,15.81,15.81,276200.0
2007-05-10 11:25:00,15.81,15.9,15.8,15.9,308800.0,15.81,15.9,15.8,15.9,308800.0
2007-05-10 11:30:00,15.9,15.93,15.89,15.93,66300.0,15.9,15.93,15.89,15.93,66300.0
2007-05-10 11:35:00,15.93,15.97,15.93,15.95,126300.0,15.93,15.97,15.93,15.95,126300.0
2007-05-10 11:40:00,15.94,15.95,15.88,15.93,170200.0,15.94,15.95,15.88,15.93,170200.0
2007-05-10 11:45:00,15.94,16.02,15.92,16.02,349300.0,15.94,16.02,15.92,16.02,349300.0
2007-05-10 11:50:00,16.02,16.02,15.98,16.01,235500.0,16.02,16.02,15.98,16.01,235500.0
2007-05-10 11:55:00,16.01,16.02,15.97,16.0,189800.0,16.01,16.02,15.97,16.0,189800.0
2007-05-10 12:00:00,16.0,16.08,16.0,16.08,318200.0,16.0,16.08,16.0,16.08,318200.0
2007-05-10 12:05:00,16.07,16.09,16.06,16.07,300500.0,16.07,16.09,16.06,16.07,300500.0
2007-05-10 12:10:00,16.07,16.11,16.04,16.11,364500.0,16.07,16.11,16.04,16.11,364500.0
2007-05-10 12:15:00,16.11,16.14,16.1,16.14,162000.0,16.11,16.14,16.1,16.14,162000.0
2007-05-10 12:20:00,16.13,16.22,16.13,16.22,306200.0,16.13,16.22,16.13,16.22,306200.0
2007-05-10 12:25:00,16.22,16.27,16.19,16.27,371800.0,16.22,16.27,16.19,16.27,371800.0
2007-05-10 12:30:00,16.27,16.3,16.27,16.28,225900.0,16.27,16.3,16.27,16.28,225900.0
2007-05-10 12:35:00,16.29,16.31,16.2,16.22,263300.0,16.29,16.31,16.2,16.22,263300.0
2007-05-10 12:40:00,16.22,16.22,16.14,16.16,220600.0,16.22,16.22,16.14,16.16,220600.0
2007-05-10 12:45:00,16.15,16.16,16.13,16.15,96300.0,16.15,16.16,16.13,16.15,96300.0
2007-05-10 12:50:00,16.16,16.16,16.1,16.12,151900.0,16.16,16.16,16.1,16.12,151900.0
2007-05-10 12:55:00,16.12,16.14,16.12,16.13,50100.0,16.12,16.14,16.12,16.13,50100.0
2007-05-10 13:00:00,16.12,16.13,16.11,16.13,87500.0,16.12,16.13,16.11,16.13,87500.0
2007-05-10 13:05:00,16.13,16.18,16.13,16.15,74100.0,16.13,16.18,16.13,16.15,74100.0
2007-05-10 13:10:00,16.14,16.17,16.13,16.14,39700.0,16.14,16.17,16.13,16.14,39700.0
2007-05-10 13:15:00,16.14,16.15,16.11,16.15,93700.0,16.14,16.15,16.11,16.15,93700.0
2007-05-10 13:20:00,16.15,16.2,16.13,16.19,110000.0,16.15,16.2,16.13,16.19,110000.0
2007-05-10 13:25:00,16.18,16.21,16.18,16.2,40300.0,16.18,16.21,16.18,16.2,40300.0
2007-05-10 13:30:00,16.2,16.21,16.11,16.15,254300.0,16.2,16.21,16.11,16.15,254300.0
2007-05-10 13:35:00,16.15,16.15,16.11,16.13,84200.0,16.15,16.15,16.11,16.13,84200.0
2007-05-10 13:40:00,16.13,16.16,16.11,16.12,96400.0,16.13,16.16,16.11,16.12,96400.0
2007-05-10 13:45:00,16.12,16.12,16.09,16.11,56100.0,16.12,16.12,16.09,16.11,56100.0
2007-05-10 13:50:00,16.11,16.11,16.06,16.07,88700.0,16.11,16.11,16.06,16.07,88700.0
2007-05-10 13:55:00,16.07,16.12,16.07,16.1,119000.0,16.07,16.12,16.07,16.1,119000.0
2007-05-10 14:00:00,16.09,16.13,16.09,16.11,84800.0,16.09,16.13,16.09,16.11,84800.0
2007-05-10 14:05:00,16.11,16.18,16.11,16.15,241700.0,16.11,16.18,16.11,16.15,241700.0
2007-05-10 14:10:00,16.15,16.16,16.11,16.12,43100.0,16.15,16.16,16.11,16.12,43100.0
2007-05-10 14:15:00,16.12,16.14,16.1,16.11,158300.0,16.12,16.14,16.1,16.11,158300.0
2007-05-10 14:20:00,16.12,16.13,16.11,16.12,47200.0,16.12,16.13,16.11,16.12,47200.0
2007-05-10 14:25:00,16.11,16.14,16.11,16.12,92800.0,16.11,16.14,16.11,16.12,92800.0
2007-05-10 14:30:00,16.13,16.13,16.11,16.12,63000.0,16.13,16.13,16.11,16.12,63000.0
2007-05-10 14:35:00,16.11,16.13,16.1,16.1,74800.0,16.11,16.13,16.1,16.1,74800.0
2007-05-10 14:40:00,16.1,16.13,16.08,16.12,117200.0,16.1,16.13,16.08,16.12,117200.0
2007-05-10 14:45:00,16.12,16.13,16.11,16.13,45300.0,16.12,16.13,16.11,16.13,45300.0
2007-05-10 14:50:00,16.13,16.13,16.1,16.11,74000.0,16.13,16.13,16.1,16.11,74000.0
2007-05-10 14:55:00,16.11,16.11,16.09,16.1,86700.0,16.11,16.11,16.09,16.1,86700.0
2007-05-10 15:00:00,16.09,16.1,16.05,16.1,183000.0,16.09,16.1,16.05,16.1,183000.0
2007-05-10 15:05:00,16.09,16.1,16.06,16.07,154400.0,16.09,16.1,16.06,16.07,154400.0
2007-05-10 15:10:00,16.07,16.07,16.06,16.07,116200.0,16.07,16.07,16.06,16.07,116200.0
2007-05-10 15:15:00,16.07,16.07,16.06,16.07,39500.0,16.07,16.07,16.06,16.07,39500.0
2007-05-10 15:20:00,16.07,16.08,16.06,16.07,166500.0,16.07,16.08,16.06,16.07,166500.0
2007-05-10 15:25:00,16.06,16.07,16.05,16.06,175600.0,16.06,16.07,16.05,16.06,175600.0
2007-05-10 15:30:00,16.06,16.09,16.05,16.09,169600.0,16.06,16.09,16.05,16.09,169600.0
2007-05-10 15:35:00,16.09,16.09,16.07,16.07,81600.0,16.09,16.09,16.07,16.07,81600.0
2007-05-10 15:40:00,16.08,16.08,16.04,16.05,148100.0,16.08,16.08,16.04,16.05,148100.0
2007-05-10 15:45:00,16.05,16.06,16.04,16.05,248800.0,16.05,16.06,16.04,16.05,248800.0
2007-05-10 15:50:00,16.05,16.05,16.0,16.02,205600.0,16.05,16.05,16.0,16.02,205600.0
2007-05-10 15:55:00,16.01,16.02,15.96,15.98,394600.0,16.01,16.02,15.96,15.98,394600.0
2007-05-11 09:30:00,15.86,15.95,15.85,15.91,223600.0,15.86,15.95,15.85,15.91,223600.0
2007-05-11 09:35:00,15.91,15.94,15.82,15.85,67700.0,15.91,15.94,15.82,15.85,67700.0
2007-05-11 09:40:00,15.86,15.87,15.84,15.86,35800.0,15.86,15.87,15.84,15.86,35800.0
2007-05-11 09:45:00,15.86,15.87,15.84,15.85,83300.0,15.86,15.87,15.84,15.85,83300.0
2007-05-11 09:50:00,15.85,15.85,15.79,15.84,99000.0,15.85,15.85,15.79,15.84,99000.0
2007-05-11 09:55:00,15.84,15.85,15.75,15.77,123100.0,15.84,15.85,15.75,15.77,123100.0
2007-05-11 10:00:00,15.78,15.86,15.77,15.86,286300.0,15.78,15.86,15.77,15.86,286300.0
2007-05-11 10:05:00,15.86,15.91,15.79,15.81,119800.0,15.86,15.91,15.79,15.81,119800.0
2007-05-11 10:10:00,15.81,15.87,15.81,15.85,147100.0,15.81,15.87,15.81,15.85,147100.0
2007-05-11 10:15:00,15.86,15.89,15.86,15.89,121400.0,15.86,15.89,15.86,15.89,121400.0
2007-05-11 10:20:00,15.88,15.92,15.86,15.91,413300.0,15.88,15.92,15.86,15.91,413300.0
2007-05-11 10:25:00,15.9,15.9,15.85,15.85,74300.0,15.9,15.9,15.85,15.85,74300.0
2007-05-11 10:30:00,15.85,15.86,15.83,15.84,196300.0,15.85,15.86,15.83,15.84,196300.0
2007-05-11 10:35:00,15.85,15.87,15.82,15.82,176300.0,15.85,15.87,15.82,15.82,176300.0
2007-05-11 10:40:00,15.82,15.86,15.8,15.85,224500.0,15.82,15.86,15.8,15.85,224500.0
2007-05-11 10:45:00,15.86,15.87,15.83,15.83,83900.0,15.86,15.87,15.83,15.83,83900.0
2007-05-11 10:50:00,15.83,15.85,15.83,15.85,51700.0,15.83,15.85,15.83,15.85,51700.0
2007-05-11 10:55:00,15.84,15.85,15.83,15.85,132000.0,15.84,15.85,15.83,15.85,132000.0
2007-05-11 11:00:00,15.84,15.85,15.83,15.84,69600.0,15.84,15.85,15.83,15.84,69600.0
2007-05-11 11:05:00,15.84,15.85,15.82,15.82,71300.0,15.84,15.85,15.82,15.82,71300.0
2007-05-11 11:10:00,15.82,15.84,15.8,15.83,108800.0,15.82,15.84,15.8,15.83,108800.0
2007-05-11 11:15:00,15.84,15.84,15.78,15.79,164700.0,15.84,15.84,15.78,15.79,164700.0
2007-05-11 11:20:00,15.78,15.79,15.78,15.79,59400.0,15.78,15.79,15.78,15.79,59400.0
2007-05-11 11:25:00,15.78,15.78,15.75,15.77,104400.0,15.78,15.78,15.75,15.77,104400.0
2007-05-11 11:30:00,15.77,15.78,15.77,15.77,60200.0,15.77,15.78,15.77,15.77,60200.0
2007-05-11 11:35:00,15.77,15.77,15.75,15.75,72700.0,15.77,15.77,15.75,15.75,72700.0
2007-05-11 11:40:00,15.76,15.78,15.75,15.75,137900.0,15.76,15.78,15.75,15.75,137900.0
2007-05-11 11:45:00,15.75,15.76,15.71,15.72,106000.0,15.75,15.76,15.71,15.72,106000.0
2007-05-11 11:50:00,15.71,15.74,15.71,15.73,115300.0,15.71,15.74,15.71,15.73,115300.0
2007-05-11 11:55:00,15.74,15.77,15.73,15.76,53200.0,15.74,15.77,15.73,15.76,53200.0
2007-05-11 12:00:00,15.76,15.77,15.75,15.75,58000.0,15.76,15.77,15.75,15.75,58000.0
2007-05-11 12:05:00,15.75,15.77,15.73,15.76,79300.0,15.75,15.77,15.73,15.76,79300.0
2007-05-11 12:10:00,15.76,15.78,15.76,15.76,44100.0,15.76,15.78,15.76,15.76,44100.0
2007-05-11 12:15:00,15.76,15.8,15.76,15.8,51400.0,15.76,15.8,15.76,15.8,51400.0
2007-05-11 12:20:00,15.8,15.8,15.79,15.79,15700.0,15.8,15.8,15.79,15.79,15700.0
2007-05-11 12:25:00,15.8,15.82,15.79,15.82,185700.0,15.8,15.82,15.79,15.82,185700.0
2007-05-11 12:30:00,15.81,15.84,15.81,15.83,36400.0,15.81,15.84,15.81,15.83,36400.0
2007-05-11 12:35:00,15.82,15.83,15.82,15.82,26900.0,15.82,15.83,15.82,15.82,26900.0
2007-05-11 12:40:00,15.83,15.83,15.81,15.81,42200.0,15.83,15.83,15.81,15.81,42200.0
2007-05-11 12:45:00,15.81,15.81,15.79,15.8,92300.0,15.81,15.81,15.79,15.8,92300.0
2007-05-11 12:50:00,15.79,15.8,15.78,15.78,25000.0,15.79,15.8,15.78,15.78,25000.0
2007-05-11 12:55:00,15.79,15.79,15.78,15.79,27700.0,15.79,15.79,15.78,15.79,27700.0
2007-05-11 13:00:00,15.78,15.79,15.78,15.78,33100.0,15.78,15.79,15.78,15.78,33100.0
2007-05-11 13:05:00,15.78,15.79,15.78,15.79,15300.0,15.78,15.79,15.78,15.79,15300.0
2007-05-11 13:10:00,15.79,15.79,15.78,15.78,16400.0,15.79,15.79,15.78,15.78,16400.0
2007-05-11 13:15:00,15.78,15.79,15.78,15.78,26300.0,15.78,15.79,15.78,15.78,26300.0
2007-05-11 13:20:00,15.79,15.79,15.78,15.79,18700.0,15.79,15.79,15.78,15.79,18700.0
2007-05-11 13:25:00,15.79,15.81,15.77,15.79,140400.0,15.79,15.81,15.77,15.79,140400.0
2007-05-11 13:30:00,15.78,15.79,15.78,15.79,27900.0,15.78,15.79,15.78,15.79,27900.0
2007-05-11 13:35:00,15.79,15.79,15.77,15.77,61000.0,15.79,15.79,15.77,15.77,61000.0
2007-05-11 13:40:00,15.78,15.78,15.77,15.78,46700.0,15.78,15.78,15.77,15.78,46700.0
2007-05-11 13:45:00,15.77,15.78,15.77,15.78,37300.0,15.77,15.78,15.77,15.78,37300.0
2007-05-11 13:50:00,15.78,15.78,15.77,15.77,31300.0,15.78,15.78,15.77,15.77,31300.0
2007-05-11 13:55:00,15.77,15.78,15.76,15.77,99400.0,15.77,15.78,15.76,15.77,99400.0
2007-05-11 14:00:00,15.76,15.77,15.75,15.76,48000.0,15.76,15.77,15.75,15.76,48000.0
2007-05-11 14:05:00,15.75,15.76,15.75,15.76,94900.0,15.75,15.76,15.75,15.76,94900.0
2007-05-11 14:10:00,15.75,15.76,15.75,15.76,10300.0,15.75,15.76,15.75,15.76,10300.0
2007-05-11 14:15:00,15.76,15.77,15.75,15.77,15800.0,15.76,15.77,15.75,15.77,15800.0
2007-05-11 14:20:00,15.76,15.77,15.73,15.73,97000.0,15.76,15.77,15.73,15.73,97000.0
2007-05-11 14:25:00,15.73,15.74,15.73,15.73,31100.0,15.73,15.74,15.73,15.73,31100.0
2007-05-11 14:30:00,15.73,15.73,15.71,15.72,108200.0,15.73,15.73,15.71,15.72,108200.0
2007-05-11 14:35:00,15.73,15.76,15.72,15.75,95300.0,15.73,15.76,15.72,15.75,95300.0
2007-05-11 14:40:00,15.76,15.76,15.74,15.75,89000.0,15.76,15.76,15.74,15.75,89000.0
2007-05-11 14:45:00,15.76,15.76,15.74,15.76,45600.0,15.76,15.76,15.74,15.76,45600.0
2007-05-11 14:50:00,15.76,15.78,15.76,15.78,62800.0,15.76,15.78,15.76,15.78,62800.0
2007-05-11 14:55:00,15.77,15.78,15.77,15.78,54100.0,15.77,15.78,15.77,15.78,54100.0
2007-05-11 15:00:00,15.77,15.78,15.77,15.78,23500.0,15.77,15.78,15.77,15.78,23500.0
2007-05-11 15:05:00,15.78,15.8,15.77,15.79,85800.0,15.78,15.8,15.77,15.79,85800.0
2007-05-11 15:10:00,15.79,15.8,15.79,15.8,54400.0,15.79,15.8,15.79,15.8,54400.0
2007-05-11 15:15:00,15.79,15.81,15.79,15.81,40500.0,15.79,15.81,15.79,15.81,40500.0
2007-05-11 15:20:00,15.8,15.81,15.79,15.81,83700.0,15.8,15.81,15.79,15.81,83700.0
2007-05-11 15:25:00,15.8,15.83,15.8,15.82,69000.0,15.8,15.83,15.8,15.82,69000.0
2007-05-11 15:30:00,15.81,15.84,15.81,15.83,125400.0,15.81,15.84,15.81,15.83,125400.0
2007-05-11 15:35:00,15.82,15.84,15.82,15.84,36400.0,15.82,15.84,15.82,15.84,36400.0
2007-05-11 15:40:00,15.83,15.89,15.83,15.86,247600.0,15.83,15.89,15.83,15.86,247600.0
2007-05-11 15:45:00,15.86,15.87,15.82,15.83,180700.0,15.86,15.87,15.82,15.83,180700.0
2007-05-11 15:50:00,15.84,15.89,15.83,15.87,215100.0,15.84,15.89,15.83,15.87,215100.0
2007-05-11 15:55:00,15.88,15.88,15.85,15.86,267600.0,15.88,15.88,15.85,15.86,267600.0
2007-05-14 09:30:00,15.88,15.9,15.78,15.79,83400.0,15.88,15.9,15.78,15.79,83400.0
2007-05-14 09:35:00,15.79,15.93,15.79,15.92,54000.0,15.79,15.93,15.79,15.92,54000.0
2007-05-14 09:40:00,15.92,15.92,15.85,15.85,83100.0,15.92,15.92,15.85,15.85,83100.0
2007-05-14 09:45:00,15.86,15.93,15.82,15.89,131500.0,15.86,15.93,15.82,15.89,131500.0
2007-05-14 09:50:00,15.88,15.89,15.78,15.79,148100.0,15.88,15.89,15.78,15.79,148100.0
2007-05-14 09:55:00,15.78,15.81,15.76,15.8,130000.0,15.78,15.81,15.76,15.8,130000.0
2007-05-14 10:00:00,15.8,15.8,15.76,15.76,75200.0,15.8,15.8,15.76,15.76,75200.0
2007-05-14 10:05:00,15.76,15.77,15.66,15.67,173200.0,15.76,15.77,15.66,15.67,173200.0
2007-05-14 10:10:00,15.68,15.71,15.65,15.67,175900.0,15.68,15.71,15.65,15.67,175900.0
2007-05-14 10:15:00,15.67,15.7,15.66,15.67,74000.0,15.67,15.7,15.66,15.67,74000.0
2007-05-14 10:20:00,15.68,15.69,15.61,15.63,216400.0,15.68,15.69,15.61,15.63,216400.0
2007-05-14 10:25:00,15.64,15.66,15.6,15.6,151700.0,15.64,15.66,15.6,15.6,151700.0
2007-05-14 10:30:00,15.61,15.63,15.6,15.61,148200.0,15.61,15.63,15.6,15.61,148200.0
2007-05-14 10:35:00,15.61,15.62,15.59,15.61,78800.0,15.61,15.62,15.59,15.61,78800.0
2007-05-14 10:40:00,15.62,15.64,15.61,15.62,101400.0,15.62,15.64,15.61,15.62,101400.0
2007-05-14 10:45:00,15.62,15.63,15.61,15.63,88800.0,15.62,15.63,15.61,15.63,88800.0
2007-05-14 10:50:00,15.62,15.63,15.62,15.63,53000.0,15.62,15.63,15.62,15.63,53000.0
2007-05-14 10:55:00,15.63,15.63,15.62,15.63,46800.0,15.63,15.63,15.62,15.63,46800.0
2007-05-14 11:00:00,15.63,15.64,15.62,15.64,58000.0,15.63,15.64,15.62,15.64,58000.0
2007-05-14 11:05:00,15.64,15.66,15.57,15.58,167800.0,15.64,15.66,15.57,15.58,167800.0
2007-05-14 11:10:00,15.57,15.62,15.57,15.62,78100.0,15.57,15.62,15.57,15.62,78100.0
2007-05-14 11:15:00,15.63,15.66,15.61,15.64,135200.0,15.63,15.66,15.61,15.64,135200.0
2007-05-14 11:20:00,15.64,15.68,15.64,15.66,88900.0,15.64,15.68,15.64,15.66,88900.0
2007-05-14 11:25:00,15.65,15.66,15.65,15.65,43700.0,15.65,15.66,15.65,15.65,43700.0
2007-05-14 11:30:00,15.65,15.68,15.65,15.68,103500.0,15.65,15.68,15.65,15.68,103500.0
2007-05-14 11:35:00,15.67,15.68,15.66,15.67,66600.0,15.67,15.68,15.66,15.67,66600.0
2007-05-14 11:40:00,15.66,15.69,15.65,15.69,96200.0,15.66,15.69,15.65,15.69,96200.0
2007-05-14 11:45:00,15.68,15.7,15.68,15.7,35800.0,15.68,15.7,15.68,15.7,35800.0
2007-05-14 11:50:00,15.7,15.7,15.68,15.68,48100.0,15.7,15.7,15.68,15.68,48100.0
2007-05-14 11:55:00,15.68,15.69,15.65,15.67,114300.0,15.68,15.69,15.65,15.67,114300.0
2007-05-14 12:00:00,15.66,15.69,15.66,15.67,107900.0,15.66,15.69,15.66,15.67,107900.0
2007-05-14 12:05:00,15.66,15.67,15.65,15.67,75500.0,15.66,15.67,15.65,15.67,75500.0
2007-05-14 12:10:00,15.67,15.67,15.66,15.66,81900.0,15.67,15.67,15.66,15.66,81900.0
2007-05-14 12:15:00,15.66,15.67,15.66,15.66,36800.0,15.66,15.67,15.66,15.66,36800.0
2007-05-14 12:20:00,15.66,15.66,15.64,15.65,64200.0,15.66,15.66,15.64,15.65,64200.0
2007-05-14 12:25:00,15.64,15.65,15.64,15.65,19500.0,15.64,15.65,15.64,15.65,19500.0
2007-05-14 12:30:00,15.64,15.65,15.64,15.65,18400.0,15.64,15.65,15.64,15.65,18400.0
2007-05-14 12:35:00,15.65,15.66,15.65,15.65,81500.0,15.65,15.66,15.65,15.65,81500.0
2007-05-14 12:40:00,15.66,15.66,15.65,15.66,38400.0,15.66,15.66,15.65,15.66,38400.0
2007-05-14 12:45:00,15.66,15.67,15.65,15.66,28700.0,15.66,15.67,15.65,15.66,28700.0
2007-05-14 12:50:00,15.66,15.67,15.66,15.67,54700.0,15.66,15.67,15.66,15.67,54700.0
2007-05-14 12:55:00,15.67,15.68,15.66,15.67,54100.0,15.67,15.68,15.66,15.67,54100.0
2007-05-14 13:00:00,15.67,15.68,15.66,15.66,47500.0,15.67,15.68,15.66,15.66,47500.0
2007-05-14 13:05:00,15.67,15.68,15.66,15.67,51300.0,15.67,15.68,15.66,15.67,51300.0
2007-05-14 13:10:00,15.67,15.68,15.66,15.68,21100.0,15.67,15.68,15.66,15.68,21100.0
2007-05-14 13:15:00,15.68,15.68,15.67,15.67,33300.0,15.68,15.68,15.67,15.67,33300.0
2007-05-14 13:20:00,15.68,15.68,15.66,15.66,55500.0,15.68,15.68,15.66,15.66,55500.0
2007-05-14 13:25:00,15.66,15.67,15.66,15.67,28600.0,15.66,15.67,15.66,15.67,28600.0
2007-05-14 13:30:00,15.66,15.68,15.66,15.68,49200.0,15.66,15.68,15.66,15.68,49200.0
2007-05-14 13:35:00,15.68,15.68,15.64,15.65,84100.0,15.68,15.68,15.64,15.65,84100.0
2007-05-14 13:40:00,15.65,15.66,15.64,15.65,60800.0,15.65,15.66,15.64,15.65,60800.0
2007-05-14 13:45:00,15.64,15.66,15.64,15.65,46200.0,15.64,15.66,15.64,15.65,46200.0
2007-05-14 13:50:00,15.65,15.66,15.64,15.65,84600.0,15.65,15.66,15.64,15.65,84600.0
2007-05-14 13:55:00,15.64,15.65,15.64,15.64,18400.0,15.64,15.65,15.64,15.64,18400.0
2007-05-14 14:00:00,15.64,15.64,15.6,15.61,160800.0,15.64,15.64,15.6,15.61,160800.0
2007-05-14 14:05:00,15.6,15.61,15.57,15.59,129000.0,15.6,15.61,15.57,15.59,129000.0
2007-05-14 14:10:00,15.59,15.6,15.59,15.6,22900.0,15.59,15.6,15.59,15.6,22900.0
2007-05-14 14:15:00,15.6,15.6,15.56,15.58,107700.0,15.6,15.6,15.56,15.58,107700.0
2007-05-14 14:20:00,15.57,15.6,15.57,15.6,65500.0,15.57,15.6,15.57,15.6,65500.0
2007-05-14 14:25:00,15.6,15.62,15.59,15.59,56800.0,15.6,15.62,15.59,15.59,56800.0
2007-05-14 14:30:00,15.6,15.61,15.59,15.61,41100.0,15.6,15.61,15.59,15.61,41100.0
2007-05-14 14:35:00,15.61,15.62,15.6,15.62,44600.0,15.61,15.62,15.6,15.62,44600.0
2007-05-14 14:40:00,15.61,15.62,15.59,15.59,155000.0,15.61,15.62,15.59,15.59,155000.0
2007-05-14 14:45:00,15.6,15.6,15.57,15.57,114500.0,15.6,15.6,15.57,15.57,114500.0
2007-05-14 14:50:00,15.57,15.58,15.56,15.57,80500.0,15.57,15.58,15.56,15.57,80500.0
2007-05-14 14:55:00,15.57,15.59,15.56,15.59,60000.0,15.57,15.59,15.56,15.59,60000.0
2007-05-14 15:00:00,15.59,15.59,15.57,15.59,64900.0,15.59,15.59,15.57,15.59,64900.0
2007-05-14 15:05:00,15.59,15.6,15.58,15.6,66300.0,15.59,15.6,15.58,15.6,66300.0
2007-05-14 15:10:00,15.59,15.6,15.59,15.59,23400.0,15.59,15.6,15.59,15.59,23400.0
2007-05-14 15:15:00,15.59,15.61,15.59,15.61,48900.0,15.59,15.61,15.59,15.61,48900.0
2007-05-14 15:20:00,15.61,15.63,15.6,15.62,127600.0,15.61,15.63,15.6,15.62,127600.0
2007-05-14 15:25:00,15.61,15.62,15.6,15.61,63600.0,15.61,15.62,15.6,15.61,63600.0
2007-05-14 15:30:00,15.61,15.61,15.6,15.61,64600.0,15.61,15.61,15.6,15.61,64600.0
2007-05-14 15:35:00,15.61,15.61,15.6,15.61,72300.0,15.61,15.61,15.6,15.61,72300.0
2007-05-14 15:40:00,15.61,15.62,15.6,15.61,147900.0,15.61,15.62,15.6,15.61,147900.0
2007-05-14 15:45:00,15.61,15.62,15.61,15.61,178100.0,15.61,15.62,15.61,15.61,178100.0
2007-05-14 15:50:00,15.61,15.62,15.57,15.58,387000.0,15.61,15.62,15.57,15.58,387000.0
2007-05-14 15:55:00,15.58,15.59,15.54,15.57,421100.0,15.58,15.59,15.54,15.57,421100.0
2007-05-15 09:30:00,15.62,15.65,15.52,15.55,133200.0,15.62,15.65,15.52,15.55,133200.0
2007-05-15 09:35:00,15.55,15.6,15.53,15.55,93500.0,15.55,15.6,15.53,15.55,93500.0
2007-05-15 09:40:00,15.55,15.57,15.54,15.55,70100.0,15.55,15.57,15.54,15.55,70100.0
2007-05-15 09:45:00,15.55,15.57,15.53,15.54,81200.0,15.55,15.57,15.53,15.54,81200.0
2007-05-15 09:50:00,15.54,15.55,15.52,15.55,91800.0,15.54,15.55,15.52,15.55,91800.0
2007-05-15 09:55:00,15.55,15.59,15.53,15.54,53200.0,15.55,15.59,15.53,15.54,53200.0
2007-05-15 10:00:00,15.54,15.55,15.5,15.51,127400.0,15.54,15.55,15.5,15.51,127400.0
2007-05-15 10:05:00,15.51,15.58,15.51,15.57,100600.0,15.51,15.58,15.51,15.57,100600.0
2007-05-15 10:10:00,15.58,15.65,15.58,15.6,229200.0,15.58,15.65,15.58,15.6,229200.0
2007-05-15 10:15:00,15.6,15.62,15.58,15.61,249600.0,15.6,15.62,15.58,15.61,249600.0
2007-05-15 10:20:00,15.61,15.62,15.57,15.59,98700.0,15.61,15.62,15.57,15.59,98700.0
2007-05-15 10:25:00,15.59,15.6,15.55,15.6,52800.0,15.59,15.6,15.55,15.6,52800.0
2007-05-15 10:30:00,15.6,15.61,15.59,15.6,54600.0,15.6,15.61,15.59,15.6,54600.0
2007-05-15 10:35:00,15.6,15.62,15.59,15.59,54400.0,15.6,15.62,15.59,15.59,54400.0
2007-05-15 10:40:00,15.59,15.59,15.56,15.57,39400.0,15.59,15.59,15.56,15.57,39400.0
2007-05-15 10:45:00,15.57,15.6,15.57,15.6,57500.0,15.57,15.6,15.57,15.6,57500.0
2007-05-15 10:50:00,15.6,15.61,15.58,15.61,106400.0,15.6,15.61,15.58,15.61,106400.0
2007-05-15 10:55:00,15.61,15.62,15.55,15.56,69100.0,15.61,15.62,15.55,15.56,69100.0
2007-05-15 11:00:00,15.55,15.55,15.51,15.52,100800.0,15.55,15.55,15.51,15.52,100800.0
2007-05-15 11:05:00,15.52,15.55,15.51,15.54,107700.0,15.52,15.55,15.51,15.54,107700.0
2007-05-15 11:10:00,15.54,15.55,15.52,15.54,138300.0,15.54,15.55,15.52,15.54,138300.0
2007-05-15 11:15:00,15.53,15.54,15.53,15.54,53700.0,15.53,15.54,15.53,15.54,53700.0
2007-05-15 11:20:00,15.53,15.53,15.51,15.52,70100.0,15.53,15.53,15.51,15.52,70100.0
2007-05-15 11:25:00,15.53,15.53,15.51,15.51,72400.0,15.53,15.53,15.51,15.51,72400.0
2007-05-15 11:30:00,15.51,15.53,15.51,15.53,42000.0,15.51,15.53,15.51,15.53,42000.0
2007-05-15 11:35:00,15.53,15.56,15.53,15.56,32800.0,15.53,15.56,15.53,15.56,32800.0
2007-05-15 11:40:00,15.55,15.56,15.54,15.54,39900.0,15.55,15.56,15.54,15.54,39900.0
2007-05-15 11:45:00,15.54,15.58,15.54,15.58,57200.0,15.54,15.58,15.54,15.58,57200.0
2007-05-15 11:50:00,15.58,15.59,15.57,15.59,33500.0,15.58,15.59,15.57,15.59,33500.0
2007-05-15 11:55:00,15.58,15.58,15.56,15.57,57300.0,15.58,15.58,15.56,15.57,57300.0
2007-05-15 12:00:00,15.56,15.57,15.54,15.55,70200.0,15.56,15.57,15.54,15.55,70200.0
2007-05-15 12:05:00,15.55,15.57,15.55,15.56,53800.0,15.55,15.57,15.55,15.56,53800.0
2007-05-15 12:10:00,15.56,15.57,15.56,15.56,37500.0,15.56,15.57,15.56,15.56,37500.0
2007-05-15 12:15:00,15.57,15.57,15.55,15.57,61000.0,15.57,15.57,15.55,15.57,61000.0
2007-05-15 12:20:00,15.57,15.57,15.55,15.56,84400.0,15.57,15.57,15.55,15.56,84400.0
2007-05-15 12:25:00,15.55,15.56,15.54,15.54,88400.0,15.55,15.56,15.54,15.54,88400.0
2007-05-15 12:30:00,15.54,15.57,15.54,15.56,68100.0,15.54,15.57,15.54,15.56,68100.0
2007-05-15 12:35:00,15.56,15.56,15.55,15.56,13700.0,15.56,15.56,15.55,15.56,13700.0
2007-05-15 12:40:00,15.56,15.57,15.56,15.57,17300.0,15.56,15.57,15.56,15.57,17300.0
2007-05-15 12:45:00,15.56,15.57,15.55,15.56,41700.0,15.56,15.57,15.55,15.56,41700.0
2007-05-15 12:50:00,15.55,15.56,15.55,15.56,53800.0,15.55,15.56,15.55,15.56,53800.0
2007-05-15 12:55:00,15.56,15.57,15.55,15.56,43800.0,15.56,15.57,15.55,15.56,43800.0
2007-05-15 13:00:00,15.56,15.57,15.55,15.56,30900.0,15.56,15.57,15.55,15.56,30900.0
2007-05-15 13:05:00,15.56,15.56,15.55,15.55,33100.0,15.56,15.56,15.55,15.55,33100.0
2007-05-15 13:10:00,15.56,15.57,15.55,15.57,31800.0,15.56,15.57,15.55,15.57,31800.0
2007-05-15 13:15:00,15.57,15.57,15.56,15.57,13500.0,15.57,15.57,15.56,15.57,13500.0
2007-05-15 13:20:00,15.57,15.57,15.56,15.57,33800.0,15.57,15.57,15.56,15.57,33800.0
2007-05-15 13:25:00,15.57,15.57,15.56,15.57,15700.0,15.57,15.57,15.56,15.57,15700.0
2007-05-15 13:30:00,15.57,15.58,15.56,15.57,39100.0,15.57,15.58,15.56,15.57,39100.0
2007-05-15 13:35:00,15.57,15.58,15.56,15.58,29700.0,15.57,15.58,15.56,15.58,29700.0
2007-05-15 13:40:00,15.58,15.58,15.55,15.56,101000.0,15.58,15.58,15.55,15.56,101000.0
2007-05-15 13:45:00,15.57,15.57,15.51,15.52,117800.0,15.57,15.57,15.51,15.52,117800.0
2007-05-15 13:50:00,15.52,15.52,15.48,15.49,130800.0,15.52,15.52,15.48,15.49,130800.0
2007-05-15 13:55:00,15.49,15.52,15.48,15.52,86700.0,15.49,15.52,15.48,15.52,86700.0
2007-05-15 14:00:00,15.52,15.53,15.52,15.52,63100.0,15.52,15.53,15.52,15.52,63100.0
2007-05-15 14:05:00,15.52,15.53,15.52,15.52,20300.0,15.52,15.53,15.52,15.52,20300.0
2007-05-15 14:10:00,15.52,15.54,15.51,15.52,64200.0,15.52,15.54,15.51,15.52,64200.0
2007-05-15 14:15:00,15.51,15.53,15.49,15.49,119200.0,15.51,15.53,15.49,15.49,119200.0
2007-05-15 14:20:00,15.5,15.52,15.49,15.52,51100.0,15.5,15.52,15.49,15.52,51100.0
2007-05-15 14:25:00,15.52,15.53,15.5,15.53,131300.0,15.52,15.53,15.5,15.53,131300.0
2007-05-15 14:30:00,15.52,15.53,15.52,15.53,52900.0,15.52,15.53,15.52,15.53,52900.0
2007-05-15 14:35:00,15.54,15.55,15.53,15.55,229200.0,15.54,15.55,15.53,15.55,229200.0
2007-05-15 14:40:00,15.54,15.55,15.53,15.54,81500.0,15.54,15.55,15.53,15.54,81500.0
2007-05-15 14:45:00,15.54,15.55,15.53,15.54,127400.0,15.54,15.55,15.53,15.54,127400.0
2007-05-15 14:50:00,15.54,15.54,15.52,15.53,84500.0,15.54,15.54,15.52,15.53,84500.0
2007-05-15 14:55:00,15.54,15.54,15.52,15.54,57800.0,15.54,15.54,15.52,15.54,57800.0
2007-05-15 15:00:00,15.53,15.58,15.53,15.58,206500.0,15.53,15.58,15.53,15.58,206500.0
2007-05-15 15:05:00,15.58,15.58,15.53,15.54,92100.0,15.58,15.58,15.53,15.54,92100.0
2007-05-15 15:10:00,15.54,15.57,15.53,15.56,90300.0,15.54,15.57,15.53,15.56,90300.0
2007-05-15 15:15:00,15.57,15.57,15.55,15.55,60000.0,15.57,15.57,15.55,15.55,60000.0
2007-05-15 15:20:00,15.55,15.56,15.54,15.54,167900.0,15.55,15.56,15.54,15.54,167900.0
2007-05-15 15:25:00,15.55,15.55,15.53,15.54,118900.0,15.55,15.55,15.53,15.54,118900.0
2007-05-15 15:30:00,15.55,15.58,15.54,15.57,200300.0,15.55,15.58,15.54,15.57,200300.0
2007-05-15 15:35:00,15.57,15.58,15.56,15.57,96300.0,15.57,15.58,15.56,15.57,96300.0
2007-05-15 15:40:00,15.58,15.58,15.56,15.56,215800.0,15.58,15.58,15.56,15.56,215800.0
2007-05-15 15:45:00,15.56,15.57,15.53,15.54,354800.0,15.56,15.57,15.53,15.54,354800.0
2007-05-15 15:50:00,15.54,15.56,15.53,15.55,284000.0,15.54,15.56,15.53,15.55,284000.0
2007-05-15 15:55:00,15.56,15.58,15.54,15.58,339000.0,15.56,15.58,15.54,15.58,339000.0
2007-05-16 09:30:00,15.78,15.78,15.5,15.59,626100.0,15.78,15.78,15.5,15.59,626100.0
2007-05-16 09:35:00,15.58,15.62,15.55,15.59,381200.0,15.58,15.62,15.55,15.59,381200.0
2007-05-16 09:40:00,15.59,15.62,15.58,15.61,277700.0,15.59,15.62,15.58,15.61,277700.0
2007-05-16 09:45:00,15.6,15.62,15.55,15.58,312600.0,15.6,15.62,15.55,15.58,312600.0
2007-05-16 09:50:00,15.57,15.6,15.57,15.6,308800.0,15.57,15.6,15.57,15.6,308800.0
2007-05-16 09:55:00,15.6,15.6,15.58,15.59,113500.0,15.6,15.6,15.58,15.59,113500.0
2007-05-16 10:00:00,15.59,15.6,15.57,15.6,330700.0,15.59,15.6,15.57,15.6,330700.0
2007-05-16 10:05:00,15.6,15.61,15.59,15.61,129600.0,15.6,15.61,15.59,15.61,129600.0
2007-05-16 10:10:00,15.61,15.62,15.57,15.62,256000.0,15.61,15.62,15.57,15.62,256000.0
2007-05-16 10:15:00,15.61,15.66,15.61,15.65,188600.0,15.61,15.66,15.61,15.65,188600.0
2007-05-16 10:20:00,15.65,15.67,15.6,15.6,170100.0,15.65,15.67,15.6,15.6,170100.0
2007-05-16 10:25:00,15.6,15.63,15.6,15.63,31000.0,15.6,15.63,15.6,15.63,31000.0
2007-05-16 10:30:00,15.62,15.64,15.62,15.63,34800.0,15.62,15.64,15.62,15.63,34800.0
2007-05-16 10:35:00,15.64,15.65,15.63,15.65,74800.0,15.64,15.65,15.63,15.65,74800.0
2007-05-16 10:40:00,15.65,15.65,15.64,15.65,120800.0,15.65,15.65,15.64,15.65,120800.0
2007-05-16 10:45:00,15.64,15.65,15.62,15.62,60800.0,15.64,15.65,15.62,15.62,60800.0
2007-05-16 10:50:00,15.62,15.63,15.61,15.62,43900.0,15.62,15.63,15.61,15.62,43900.0
2007-05-16 10:55:00,15.62,15.62,15.61,15.62,22200.0,15.62,15.62,15.61,15.62,22200.0
2007-05-16 11:00:00,15.61,15.62,15.6,15.61,127200.0,15.61,15.62,15.6,15.61,127200.0
2007-05-16 11:05:00,15.61,15.63,15.6,15.62,158400.0,15.61,15.63,15.6,15.62,158400.0
2007-05-16 11:10:00,15.62,15.63,15.61,15.62,82600.0,15.62,15.63,15.61,15.62,82600.0
2007-05-16 11:15:00,15.61,15.62,15.61,15.62,19800.0,15.61,15.62,15.61,15.62,19800.0
2007-05-16 11:20:00,15.62,15.63,15.61,15.63,83500.0,15.62,15.63,15.61,15.63,83500.0
2007-05-16 11:25:00,15.62,15.63,15.62,15.62,25500.0,15.62,15.63,15.62,15.62,25500.0
2007-05-16 11:30:00,15.62,15.63,15.62,15.63,33100.0,15.62,15.63,15.62,15.63,33100.0
2007-05-16 11:35:00,15.63,15.67,15.62,15.67,132200.0,15.63,15.67,15.62,15.67,132200.0
2007-05-16 11:40:00,15.67,15.67,15.65,15.65,41000.0,15.67,15.67,15.65,15.65,41000.0
2007-05-16 11:45:00,15.65,15.66,15.64,15.65,68100.0,15.65,15.66,15.64,15.65,68100.0
2007-05-16 11:50:00,15.65,15.66,15.64,15.65,139900.0,15.65,15.66,15.64,15.65,139900.0
2007-05-16 11:55:00,15.65,15.67,15.65,15.66,56200.0,15.65,15.67,15.65,15.66,56200.0
2007-05-16 12:00:00,15.66,15.67,15.66,15.67,45500.0,15.66,15.67,15.66,15.67,45500.0
2007-05-16 12:05:00,15.67,15.7,15.67,15.69,274800.0,15.67,15.7,15.67,15.69,274800.0
2007-05-16 12:10:00,15.69,15.72,15.68,15.71,178700.0,15.69,15.72,15.68,15.71,178700.0
2007-05-16 12:15:00,15.71,15.73,15.71,15.71,69900.0,15.71,15.73,15.71,15.71,69900.0
2007-05-16 12:20:00,15.71,15.72,15.7,15.7,55500.0,15.71,15.72,15.7,15.7,55500.0
2007-05-16 12:25:00,15.7,15.71,15.68,15.69,91300.0,15.7,15.71,15.68,15.69,91300.0
2007-05-16 12:30:00,15.7,15.71,15.69,15.71,37200.0,15.7,15.71,15.69,15.71,37200.0
2007-05-16 12:35:00,15.7,15.71,15.7,15.7,17000.0,15.7,15.71,15.7,15.7,17000.0
2007-05-16 12:40:00,15.7,15.71,15.7,15.7,97300.0,15.7,15.71,15.7,15.7,97300.0
2007-05-16 12:45:00,15.7,15.71,15.7,15.7,7500.0,15.7,15.71,15.7,15.7,7500.0
2007-05-16 12:50:00,15.7,15.73,15.7,15.73,76800.0,15.7,15.73,15.7,15.73,76800.0
2007-05-16 12:55:00,15.73,15.73,15.72,15.73,31500.0,15.73,15.73,15.72,15.73,31500.0
2007-05-16 13:00:00,15.73,15.77,15.73,15.76,178500.0,15.73,15.77,15.73,15.76,178500.0
2007-05-16 13:05:00,15.76,15.76,15.75,15.75,17600.0,15.76,15.76,15.75,15.75,17600.0
2007-05-16 13:10:00,15.75,15.83,15.75,15.83,288100.0,15.75,15.83,15.75,15.83,288100.0
2007-05-16 13:15:00,15.82,15.85,15.82,15.84,127100.0,15.82,15.85,15.82,15.84,127100.0
2007-05-16 13:20:00,15.84,15.87,15.84,15.86,124600.0,15.84,15.87,15.84,15.86,124600.0
2007-05-16 13:25:00,15.87,15.91,15.86,15.89,220800.0,15.87,15.91,15.86,15.89,220800.0
2007-05-16 13:30:00,15.88,15.96,15.88,15.94,276300.0,15.88,15.96,15.88,15.94,276300.0
2007-05-16 13:35:00,15.95,15.97,15.92,15.93,190100.0,15.95,15.97,15.92,15.93,190100.0
2007-05-16 13:40:00,15.94,15.99,15.93,15.96,118600.0,15.94,15.99,15.93,15.96,118600.0
2007-05-16 13:45:00,15.96,15.98,15.93,15.93,82600.0,15.96,15.98,15.93,15.93,82600.0
2007-05-16 13:50:00,15.94,15.94,15.91,15.93,97400.0,15.94,15.94,15.91,15.93,97400.0
2007-05-16 13:55:00,15.92,15.92,15.87,15.88,134800.0,15.92,15.92,15.87,15.88,134800.0
2007-05-16 14:00:00,15.88,15.89,15.87,15.89,42100.0,15.88,15.89,15.87,15.89,42100.0
2007-05-16 14:05:00,15.9,15.9,15.84,15.89,116300.0,15.9,15.9,15.84,15.89,116300.0
2007-05-16 14:10:00,15.89,15.92,15.83,15.84,153900.0,15.89,15.92,15.83,15.84,153900.0
2007-05-16 14:15:00,15.84,15.85,15.8,15.81,96500.0,15.84,15.85,15.8,15.81,96500.0
2007-05-16 14:20:00,15.81,15.83,15.8,15.81,84600.0,15.81,15.83,15.8,15.81,84600.0
2007-05-16 14:25:00,15.81,15.82,15.8,15.81,48100.0,15.81,15.82,15.8,15.81,48100.0
2007-05-16 14:30:00,15.81,15.84,15.81,15.81,82900.0,15.81,15.84,15.81,15.81,82900.0
2007-05-16 14:35:00,15.81,15.82,15.78,15.78,40600.0,15.81,15.82,15.78,15.78,40600.0
2007-05-16 14:40:00,15.79,15.79,15.76,15.77,67700.0,15.79,15.79,15.76,15.77,67700.0
2007-05-16 14:45:00,15.77,15.78,15.76,15.78,29300.0,15.77,15.78,15.76,15.78,29300.0
2007-05-16 14:50:00,15.78,15.78,15.76,15.77,68100.0,15.78,15.78,15.76,15.77,68100.0
2007-05-16 14:55:00,15.77,15.78,15.76,15.78,35800.0,15.77,15.78,15.76,15.78,35800.0
2007-05-16 15:00:00,15.78,15.81,15.77,15.78,110100.0,15.78,15.81,15.77,15.78,110100.0
2007-05-16 15:05:00,15.77,15.78,15.75,15.77,45700.0,15.77,15.78,15.75,15.77,45700.0
2007-05-16 15:10:00,15.76,15.84,15.76,15.84,116100.0,15.76,15.84,15.76,15.84,116100.0
2007-05-16 15:15:00,15.84,15.85,15.82,15.83,90400.0,15.84,15.85,15.82,15.83,90400.0
2007-05-16 15:20:00,15.83,15.83,15.81,15.83,48200.0,15.83,15.83,15.81,15.83,48200.0
2007-05-16 15:25:00,15.83,15.87,15.82,15.87,94200.0,15.83,15.87,15.82,15.87,94200.0
2007-05-16 15:30:00,15.87,15.87,15.85,15.85,124400.0,15.87,15.87,15.85,15.85,124400.0
2007-05-16 15:35:00,15.86,15.86,15.82,15.84,126500.0,15.86,15.86,15.82,15.84,126500.0
2007-05-16 15:40:00,15.83,15.84,15.79,15.8,194200.0,15.83,15.84,15.79,15.8,194200.0
2007-05-16 15:45:00,15.8,15.8,15.77,15.78,175500.0,15.8,15.8,15.77,15.78,175500.0
2007-05-16 15:50:00,15.78,15.84,15.77,15.82,316400.0,15.78,15.84,15.77,15.82,316400.0
2007-05-16 15:55:00,15.82,15.84,15.8,15.82,257500.0,15.82,15.84,15.8,15.82,257500.0
2007-05-17 09:30:00,15.63,15.67,15.55,15.67,239300.0,15.63,15.67,15.55,15.67,239300.0
2007-05-17 09:35:00,15.67,15.67,15.56,15.61,55300.0,15.67,15.67,15.56,15.61,55300.0
2007-05-17 09:40:00,15.61,15.61,15.57,15.58,70200.0,15.61,15.61,15.57,15.58,70200.0
2007-05-17 09:45:00,15.58,15.61,15.57,15.59,82600.0,15.58,15.61,15.57,15.59,82600.0
2007-05-17 09:50:00,15.59,15.59,15.57,15.58,54600.0,15.59,15.59,15.57,15.58,54600.0
2007-05-17 09:55:00,15.59,15.59,15.57,15.58,72000.0,15.59,15.59,15.57,15.58,72000.0
2007-05-17 10:00:00,15.58,15.58,15.53,15.53,214800.0,15.58,15.58,15.53,15.53,214800.0
2007-05-17 10:05:00,15.53,15.55,15.51,15.51,183900.0,15.53,15.55,15.51,15.51,183900.0
2007-05-17 10:10:00,15.52,15.52,15.5,15.5,74500.0,15.52,15.52,15.5,15.5,74500.0
2007-05-17 10:15:00,15.51,15.56,15.5,15.55,171200.0,15.51,15.56,15.5,15.55,171200.0
2007-05-17 10:20:00,15.55,15.56,15.55,15.55,24100.0,15.55,15.56,15.55,15.55,24100.0
2007-05-17 10:25:00,15.56,15.56,15.52,15.52,127500.0,15.56,15.56,15.52,15.52,127500.0
2007-05-17 10:30:00,15.52,15.53,15.51,15.53,65000.0,15.52,15.53,15.51,15.53,65000.0
2007-05-17 10:35:00,15.52,15.54,15.52,15.54,40800.0,15.52,15.54,15.52,15.54,40800.0
2007-05-17 10:40:00,15.54,15.54,15.53,15.53,38300.0,15.54,15.54,15.53,15.53,38300.0
2007-05-17 10:45:00,15.53,15.54,15.52,15.52,65300.0,15.53,15.54,15.52,15.52,65300.0
2007-05-17 10:50:00,15.52,15.53,15.5,15.5,46000.0,15.52,15.53,15.5,15.5,46000.0
2007-05-17 10:55:00,15.5,15.52,15.5,15.51,83700.0,15.5,15.52,15.5,15.51,83700.0
2007-05-17 11:00:00,15.51,15.52,15.51,15.51,19500.0,15.51,15.52,15.51,15.51,19500.0
2007-05-17 11:05:00,15.52,15.52,15.5,15.5,139900.0,15.52,15.52,15.5,15.5,139900.0
2007-05-17 11:10:00,15.5,15.51,15.5,15.51,34100.0,15.5,15.51,15.5,15.51,34100.0
2007-05-17 11:15:00,15.51,15.52,15.5,15.51,66600.0,15.51,15.52,15.5,15.51,66600.0
2007-05-17 11:20:00,15.51,15.54,15.5,15.54,206100.0,15.51,15.54,15.5,15.54,206100.0
2007-05-17 11:25:00,15.54,15.55,15.52,15.52,46500.0,15.54,15.55,15.52,15.52,46500.0
2007-05-17 11:30:00,15.52,15.54,15.52,15.54,49100.0,15.52,15.54,15.52,15.54,49100.0
2007-05-17 11:35:00,15.53,15.54,15.53,15.53,13000.0,15.53,15.54,15.53,15.53,13000.0
2007-05-17 11:40:00,15.53,15.54,15.52,15.52,126600.0,15.53,15.54,15.52,15.52,126600.0
2007-05-17 11:45:00,15.52,15.53,15.5,15.5,177800.0,15.52,15.53,15.5,15.5,177800.0
2007-05-17 11:50:00,15.5,15.51,15.5,15.5,16500.0,15.5,15.51,15.5,15.5,16500.0
2007-05-17 11:55:00,15.51,15.52,15.5,15.51,83900.0,15.51,15.52,15.5,15.51,83900.0
2007-05-17 12:00:00,15.51,15.53,15.51,15.52,40000.0,15.51,15.53,15.51,15.52,40000.0
2007-05-17 12:05:00,15.52,15.54,15.52,15.53,33500.0,15.52,15.54,15.52,15.53,33500.0
2007-05-17 12:10:00,15.53,15.54,15.53,15.53,45500.0,15.53,15.54,15.53,15.53,45500.0
2007-05-17 12:15:00,15.53,15.54,15.53,15.53,15500.0,15.53,15.54,15.53,15.53,15500.0
2007-05-17 12:20:00,15.53,15.54,15.52,15.52,80000.0,15.53,15.54,15.52,15.52,80000.0
2007-05-17 12:25:00,15.52,15.53,15.52,15.52,11900.0,15.52,15.53,15.52,15.52,11900.0
2007-05-17 12:30:00,15.52,15.53,15.51,15.51,104700.0,15.52,15.53,15.51,15.51,104700.0
2007-05-17 12:35:00,15.52,15.52,15.5,15.5,77500.0,15.52,15.52,15.5,15.5,77500.0
2007-05-17 12:40:00,15.51,15.52,15.5,15.5,73900.0,15.51,15.52,15.5,15.5,73900.0
2007-05-17 12:45:00,15.5,15.51,15.5,15.51,18400.0,15.5,15.51,15.5,15.51,18400.0
2007-05-17 12:50:00,15.5,15.52,15.5,15.51,84100.0,15.5,15.52,15.5,15.51,84100.0
2007-05-17 12:55:00,15.51,15.52,15.5,15.51,56700.0,15.51,15.52,15.5,15.51,56700.0
2007-05-17 13:00:00,15.52,15.52,15.51,15.52,53200.0,15.52,15.52,15.51,15.52,53200.0
2007-05-17 13:05:00,15.51,15.52,15.51,15.51,15600.0,15.51,15.52,15.51,15.51,15600.0
2007-05-17 13:10:00,15.51,15.53,15.51,15.53,75200.0,15.51,15.53,15.51,15.53,75200.0
2007-05-17 13:15:00,15.52,15.53,15.52,15.53,14400.0,15.52,15.53,15.52,15.53,14400.0
2007-05-17 13:20:00,15.52,15.53,15.5,15.52,515100.0,15.52,15.53,15.5,15.52,515100.0
2007-05-17 13:25:00,15.52,15.53,15.52,15.52,91500.0,15.52,15.53,15.52,15.52,91500.0
2007-05-17 13:30:00,15.52,15.53,15.51,15.51,54300.0,15.52,15.53,15.51,15.51,54300.0
2007-05-17 13:35:00,15.52,15.52,15.51,15.51,83700.0,15.52,15.52,15.51,15.51,83700.0
2007-05-17 13:40:00,15.51,15.52,15.51,15.52,22500.0,15.51,15.52,15.51,15.52,22500.0
2007-05-17 13:45:00,15.51,15.52,15.5,15.51,275400.0,15.51,15.52,15.5,15.51,275400.0
2007-05-17 13:50:00,15.51,15.51,15.49,15.5,269400.0,15.51,15.51,15.49,15.5,269400.0
2007-05-17 13:55:00,15.5,15.5,15.49,15.49,83200.0,15.5,15.5,15.49,15.49,83200.0
2007-05-17 14:00:00,15.49,15.5,15.48,15.49,209500.0,15.49,15.5,15.48,15.49,209500.0
2007-05-17 14:05:00,15.5,15.51,15.49,15.5,100200.0,15.5,15.51,15.49,15.5,100200.0
2007-05-17 14:10:00,15.5,15.51,15.49,15.49,44900.0,15.5,15.51,15.49,15.49,44900.0
2007-05-17 14:15:00,15.49,15.5,15.49,15.5,89300.0,15.49,15.5,15.49,15.5,89300.0
2007-05-17 14:20:00,15.5,15.5,15.49,15.5,118500.0,15.5,15.5,15.49,15.5,118500.0
2007-05-17 14:25:00,15.5,15.5,15.49,15.5,32000.0,15.5,15.5,15.49,15.5,32000.0
2007-05-17 14:30:00,15.5,15.51,15.49,15.5,178300.0,15.5,15.51,15.49,15.5,178300.0
2007-05-17 14:35:00,15.5,15.51,15.49,15.51,75100.0,15.5,15.51,15.49,15.51,75100.0
2007-05-17 14:40:00,15.5,15.51,15.5,15.5,46600.0,15.5,15.51,15.5,15.5,46600.0
2007-05-17 14:45:00,15.51,15.51,15.49,15.49,66400.0,15.51,15.51,15.49,15.49,66400.0
2007-05-17 14:50:00,15.5,15.5,15.49,15.49,49400.0,15.5,15.5,15.49,15.49,49400.0
2007-05-17 14:55:00,15.49,15.5,15.47,15.47,230600.0,15.49,15.5,15.47,15.47,230600.0
2007-05-17 15:00:00,15.47,15.48,15.39,15.48,842800.0,15.47,15.48,15.39,15.48,842800.0
2007-05-17 15:05:00,15.48,15.51,15.46,15.47,226700.0,15.48,15.51,15.46,15.47,226700.0
2007-05-17 15:10:00,15.47,15.48,15.46,15.48,63800.0,15.47,15.48,15.46,15.48,63800.0
2007-05-17 15:15:00,15.48,15.5,15.47,15.49,148300.0,15.48,15.5,15.47,15.49,148300.0
2007-05-17 15:20:00,15.48,15.49,15.47,15.49,71900.0,15.48,15.49,15.47,15.49,71900.0
2007-05-17 15:25:00,15.48,15.49,15.44,15.45,291300.0,15.48,15.49,15.44,15.45,291300.0
2007-05-17 15:30:00,15.45,15.46,15.44,15.45,197500.0,15.45,15.46,15.44,15.45,197500.0
2007-05-17 15:35:00,15.45,15.46,15.42,15.45,271800.0,15.45,15.46,15.42,15.45,271800.0
2007-05-17 15:40:00,15.45,15.48,15.44,15.46,430300.0,15.45,15.48,15.44,15.46,430300.0
2007-05-17 15:45:00,15.46,15.47,15.46,15.47,204600.0,15.46,15.47,15.46,15.47,204600.0
2007-05-17 15:50:00,15.47,15.47,15.45,15.45,145200.0,15.47,15.47,15.45,15.45,145200.0
2007-05-17 15:55:00,15.45,15.46,15.43,15.43,301300.0,15.45,15.46,15.43,15.43,301300.0
2007-05-18 09:30:00,15.34,15.52,15.05,15.48,891100.0,15.34,15.52,15.05,15.48,891100.0
2007-05-18 09:35:00,15.48,15.49,15.45,15.45,79100.0,15.48,15.49,15.45,15.45,79100.0
2007-05-18 09:40:00,15.46,15.48,15.43,15.44,157000.0,15.46,15.48,15.43,15.44,157000.0
2007-05-18 09:45:00,15.43,15.45,15.42,15.43,84000.0,15.43,15.45,15.42,15.43,84000.0
2007-05-18 09:50:00,15.43,15.44,15.43,15.44,13600.0,15.43,15.44,15.43,15.44,13600.0
2007-05-18 09:55:00,15.43,15.44,15.39,15.41,49700.0,15.43,15.44,15.39,15.41,49700.0
2007-05-18 10:00:00,15.4,15.43,15.4,15.4,51400.0,15.4,15.43,15.4,15.4,51400.0
2007-05-18 10:05:00,15.4,15.42,15.4,15.41,30800.0,15.4,15.42,15.4,15.41,30800.0
2007-05-18 10:10:00,15.4,15.41,15.4,15.41,59900.0,15.4,15.41,15.4,15.41,59900.0
2007-05-18 10:15:00,15.41,15.43,15.41,15.43,79000.0,15.41,15.43,15.41,15.43,79000.0
2007-05-18 10:20:00,15.42,15.44,15.42,15.44,47000.0,15.42,15.44,15.42,15.44,47000.0
2007-05-18 10:25:00,15.44,15.45,15.42,15.43,86500.0,15.44,15.45,15.42,15.43,86500.0
2007-05-18 10:30:00,15.44,15.44,15.43,15.43,31700.0,15.44,15.44,15.43,15.43,31700.0
2007-05-18 10:35:00,15.43,15.45,15.43,15.45,76600.0,15.43,15.45,15.43,15.45,76600.0
2007-05-18 10:40:00,15.44,15.46,15.44,15.45,73600.0,15.44,15.46,15.44,15.45,73600.0
2007-05-18 10:45:00,15.45,15.48,15.45,15.48,70400.0,15.45,15.48,15.45,15.48,70400.0
2007-05-18 10:50:00,15.48,15.5,15.47,15.5,75300.0,15.48,15.5,15.47,15.5,75300.0
2007-05-18 10:55:00,15.5,15.5,15.48,15.49,105500.0,15.5,15.5,15.48,15.49,105500.0
2007-05-18 11:00:00,15.5,15.5,15.48,15.48,25500.0,15.5,15.5,15.48,15.48,25500.0
2007-05-18 11:05:00,15.49,15.51,15.48,15.5,35400.0,15.49,15.51,15.48,15.5,35400.0
2007-05-18 11:10:00,15.5,15.51,15.49,15.49,41400.0,15.5,15.51,15.49,15.49,41400.0
2007-05-18 11:15:00,15.49,15.51,15.49,15.5,73800.0,15.49,15.51,15.49,15.5,73800.0
2007-05-18 11:20:00,15.51,15.54,15.49,15.53,138700.0,15.51,15.54,15.49,15.53,138700.0
2007-05-18 11:25:00,15.53,15.55,15.52,15.55,147000.0,15.53,15.55,15.52,15.55,147000.0
2007-05-18 11:30:00,15.55,15.57,15.54,15.56,101800.0,15.55,15.57,15.54,15.56,101800.0
2007-05-18 11:35:00,15.56,15.56,15.54,15.56,108700.0,15.56,15.56,15.54,15.56,108700.0
2007-05-18 11:40:00,15.56,15.56,15.53,15.53,84600.0,15.56,15.56,15.53,15.53,84600.0
2007-05-18 11:45:00,15.54,15.54,15.51,15.51,172300.0,15.54,15.54,15.51,15.51,172300.0
2007-05-18 11:50:00,15.52,15.52,15.51,15.51,19400.0,15.52,15.52,15.51,15.51,19400.0
2007-05-18 11:55:00,15.51,15.52,15.51,15.52,35400.0,15.51,15.52,15.51,15.52,35400.0
2007-05-18 12:00:00,15.52,15.53,15.51,15.52,40600.0,15.52,15.53,15.51,15.52,40600.0
2007-05-18 12:05:00,15.51,15.52,15.51,15.52,21600.0,15.51,15.52,15.51,15.52,21600.0
2007-05-18 12:10:00,15.51,15.52,15.5,15.51,13700.0,15.51,15.52,15.5,15.51,13700.0
2007-05-18 12:15:00,15.51,15.53,15.5,15.52,91900.0,15.51,15.53,15.5,15.52,91900.0
2007-05-18 12:20:00,15.52,15.53,15.52,15.53,16100.0,15.52,15.53,15.52,15.53,16100.0
2007-05-18 12:25:00,15.52,15.53,15.52,15.53,14800.0,15.52,15.53,15.52,15.53,14800.0
2007-05-18 12:30:00,15.53,15.53,15.52,15.52,12400.0,15.53,15.53,15.52,15.52,12400.0
2007-05-18 12:35:00,15.52,15.54,15.52,15.53,61500.0,15.52,15.54,15.52,15.53,61500.0
2007-05-18 12:40:00,15.54,15.54,15.53,15.54,30000.0,15.54,15.54,15.53,15.54,30000.0
2007-05-18 12:45:00,15.54,15.54,15.53,15.54,6800.0,15.54,15.54,15.53,15.54,6800.0
2007-05-18 12:50:00,15.53,15.54,15.53,15.54,9100.0,15.53,15.54,15.53,15.54,9100.0
2007-05-18 12:55:00,15.54,15.54,15.53,15.53,42800.0,15.54,15.54,15.53,15.53,42800.0
2007-05-18 13:00:00,15.53,15.54,15.53,15.54,16100.0,15.53,15.54,15.53,15.54,16100.0
2007-05-18 13:05:00,15.53,15.55,15.52,15.55,69500.0,15.53,15.55,15.52,15.55,69500.0
2007-05-18 13:10:00,15.54,15.56,15.54,15.55,141400.0,15.54,15.56,15.54,15.55,141400.0
2007-05-18 13:15:00,15.55,15.55,15.54,15.55,32800.0,15.55,15.55,15.54,15.55,32800.0
2007-05-18 13:20:00,15.55,15.55,15.54,15.55,97900.0,15.55,15.55,15.54,15.55,97900.0
2007-05-18 13:25:00,15.55,15.56,15.55,15.56,24100.0,15.55,15.56,15.55,15.56,24100.0
2007-05-18 13:30:00,15.55,15.56,15.55,15.56,14200.0,15.55,15.56,15.55,15.56,14200.0
2007-05-18 13:35:00,15.55,15.56,15.55,15.56,71600.0,15.55,15.56,15.55,15.56,71600.0
2007-05-18 13:40:00,15.56,15.58,15.56,15.57,155400.0,15.56,15.58,15.56,15.57,155400.0
2007-05-18 13:45:00,15.56,15.57,15.56,15.57,62100.0,15.56,15.57,15.56,15.57,62100.0
2007-05-18 13:50:00,15.57,15.57,15.54,15.55,124100.0,15.57,15.57,15.54,15.55,124100.0
2007-05-18 13:55:00,15.54,15.54,15.53,15.53,23100.0,15.54,15.54,15.53,15.53,23100.0
2007-05-18 14:00:00,15.54,15.56,15.54,15.56,109100.0,15.54,15.56,15.54,15.56,109100.0
2007-05-18 14:05:00,15.56,15.57,15.56,15.56,39100.0,15.56,15.57,15.56,15.56,39100.0
2007-05-18 14:10:00,15.56,15.57,15.56,15.56,35500.0,15.56,15.57,15.56,15.56,35500.0
2007-05-18 14:15:00,15.56,15.57,15.55,15.56,57100.0,15.56,15.57,15.55,15.56,57100.0
2007-05-18 14:20:00,15.56,15.57,15.56,15.57,19900.0,15.56,15.57,15.56,15.57,19900.0
2007-05-18 14:25:00,15.57,15.57,15.55,15.56,70900.0,15.57,15.57,15.55,15.56,70900.0
2007-05-18 14:30:00,15.55,15.56,15.54,15.54,63000.0,15.55,15.56,15.54,15.54,63000.0
2007-05-18 14:35:00,15.55,15.55,15.53,15.53,61200.0,15.55,15.55,15.53,15.53,61200.0
2007-05-18 14:40:00,15.53,15.54,15.51,15.52,107100.0,15.53,15.54,15.51,15.52,107100.0
2007-05-18 14:45:00,15.53,15.54,15.52,15.54,88900.0,15.53,15.54,15.52,15.54,88900.0
2007-05-18 14:50:00,15.54,15.55,15.52,15.53,97100.0,15.54,15.55,15.52,15.53,97100.0
2007-05-18 14:55:00,15.53,15.54,15.52,15.54,56900.0,15.53,15.54,15.52,15.54,56900.0
2007-05-18 15:00:00,15.53,15.54,15.53,15.54,13500.0,15.53,15.54,15.53,15.54,13500.0
2007-05-18 15:05:00,15.53,15.54,15.51,15.51,114700.0,15.53,15.54,15.51,15.51,114700.0
2007-05-18 15:10:00,15.51,15.53,15.51,15.52,54200.0,15.51,15.53,15.51,15.52,54200.0
2007-05-18 15:15:00,15.52,15.53,15.52,15.52,65600.0,15.52,15.53,15.52,15.52,65600.0
2007-05-18 15:20:00,15.53,15.53,15.48,15.5,274400.0,15.53,15.53,15.48,15.5,274400.0
2007-05-18 15:25:00,15.5,15.5,15.48,15.48,131400.0,15.5,15.5,15.48,15.48,131400.0
2007-05-18 15:30:00,15.48,15.5,15.48,15.48,206700.0,15.48,15.5,15.48,15.48,206700.0
2007-05-18 15:35:00,15.49,15.49,15.47,15.48,40000.0,15.49,15.49,15.47,15.48,40000.0
2007-05-18 15:40:00,15.48,15.49,15.47,15.49,192900.0,15.48,15.49,15.47,15.49,192900.0
2007-05-18 15:45:00,15.48,15.49,15.47,15.47,400200.0,15.48,15.49,15.47,15.47,400200.0
2007-05-18 15:50:00,15.48,15.49,15.46,15.47,418900.0,15.48,15.49,15.46,15.47,418900.0
2007-05-18 15:55:00,15.47,15.48,15.43,15.44,928800.0,15.47,15.48,15.43,15.44,928800.0
2007-05-21 09:30:00,15.39,15.67,15.35,15.41,204600.0,15.39,15.67,15.35,15.41,204600.0
2007-05-21 09:35:00,15.41,15.45,15.4,15.43,52600.0,15.41,15.45,15.4,15.43,52600.0
2007-05-21 09:40:00,15.43,15.46,15.41,15.44,116900.0,15.43,15.46,15.41,15.44,116900.0
2007-05-21 09:45:00,15.44,15.45,15.42,15.43,39100.0,15.44,15.45,15.42,15.43,39100.0
2007-05-21 09:50:00,15.43,15.43,15.38,15.4,80800.0,15.43,15.43,15.38,15.4,80800.0
2007-05-21 09:55:00,15.4,15.42,15.4,15.42,53200.0,15.4,15.42,15.4,15.42,53200.0
2007-05-21 10:00:00,15.42,15.45,15.41,15.45,98700.0,15.42,15.45,15.41,15.45,98700.0
2007-05-21 10:05:00,15.45,15.45,15.43,15.44,95600.0,15.45,15.45,15.43,15.44,95600.0
2007-05-21 10:10:00,15.43,15.44,15.4,15.4,68100.0,15.43,15.44,15.4,15.4,68100.0
2007-05-21 10:15:00,15.4,15.42,15.39,15.4,54900.0,15.4,15.42,15.39,15.4,54900.0
2007-05-21 10:20:00,15.41,15.43,15.4,15.41,465300.0,15.41,15.43,15.4,15.41,465300.0
2007-05-21 10:25:00,15.41,15.41,15.4,15.4,42900.0,15.41,15.41,15.4,15.4,42900.0
2007-05-21 10:30:00,15.4,15.41,15.38,15.38,118700.0,15.4,15.41,15.38,15.38,118700.0
2007-05-21 10:35:00,15.38,15.41,15.37,15.37,236800.0,15.38,15.41,15.37,15.37,236800.0
2007-05-21 10:40:00,15.37,15.39,15.35,15.36,149400.0,15.37,15.39,15.35,15.36,149400.0
2007-05-21 10:45:00,15.36,15.37,15.31,15.33,2385400.0,15.36,15.37,15.31,15.33,2385400.0
2007-05-21 10:50:00,15.34,15.42,15.33,15.41,192800.0,15.34,15.42,15.33,15.41,192800.0
2007-05-21 10:55:00,15.41,15.44,15.4,15.44,101900.0,15.41,15.44,15.4,15.44,101900.0
2007-05-21 11:00:00,15.43,15.45,15.43,15.44,58300.0,15.43,15.45,15.43,15.44,58300.0
2007-05-21 11:05:00,15.45,15.45,15.43,15.43,58200.0,15.45,15.45,15.43,15.43,58200.0
2007-05-21 11:10:00,15.43,15.45,15.43,15.45,33500.0,15.43,15.45,15.43,15.45,33500.0
2007-05-21 11:15:00,15.44,15.45,15.41,15.42,96200.0,15.44,15.45,15.41,15.42,96200.0
2007-05-21 11:20:00,15.42,15.45,15.41,15.45,52800.0,15.42,15.45,15.41,15.45,52800.0
2007-05-21 11:25:00,15.45,15.46,15.44,15.45,64400.0,15.45,15.46,15.44,15.45,64400.0
2007-05-21 11:30:00,15.46,15.46,15.42,15.46,85700.0,15.46,15.46,15.42,15.46,85700.0
2007-05-21 11:35:00,15.45,15.46,15.45,15.46,17200.0,15.45,15.46,15.45,15.46,17200.0
2007-05-21 11:40:00,15.46,15.47,15.45,15.47,30700.0,15.46,15.47,15.45,15.47,30700.0
2007-05-21 11:45:00,15.46,15.47,15.45,15.46,16800.0,15.46,15.47,15.45,15.46,16800.0
2007-05-21 11:50:00,15.46,15.47,15.45,15.46,26200.0,15.46,15.47,15.45,15.46,26200.0
2007-05-21 11:55:00,15.47,15.47,15.45,15.45,24800.0,15.47,15.47,15.45,15.45,24800.0
2007-05-21 12:00:00,15.45,15.47,15.45,15.47,25300.0,15.45,15.47,15.45,15.47,25300.0
2007-05-21 12:05:00,15.46,15.48,15.45,15.48,56500.0,15.46,15.48,15.45,15.48,56500.0
2007-05-21 12:10:00,15.48,15.5,15.48,15.5,80000.0,15.48,15.5,15.48,15.5,80000.0
2007-05-21 12:15:00,15.5,15.51,15.47,15.47,345300.0,15.5,15.51,15.47,15.47,345300.0
2007-05-21 12:20:00,15.48,15.5,15.47,15.5,159300.0,15.48,15.5,15.47,15.5,159300.0
2007-05-21 12:25:00,15.49,15.53,15.49,15.53,308800.0,15.49,15.53,15.49,15.53,308800.0
2007-05-21 12:30:00,15.53,15.56,15.53,15.55,118700.0,15.53,15.56,15.53,15.55,118700.0
2007-05-21 12:35:00,15.55,15.57,15.54,15.56,103800.0,15.55,15.57,15.54,15.56,103800.0
2007-05-21 12:40:00,15.57,15.57,15.55,15.57,181600.0,15.57,15.57,15.55,15.57,181600.0
2007-05-21 12:45:00,15.57,15.58,15.57,15.57,126700.0,15.57,15.58,15.57,15.57,126700.0
2007-05-21 12:50:00,15.57,15.58,15.57,15.58,18600.0,15.57,15.58,15.57,15.58,18600.0
2007-05-21 12:55:00,15.57,15.58,15.56,15.56,53900.0,15.57,15.58,15.56,15.56,53900.0
2007-05-21 13:00:00,15.57,15.59,15.55,15.59,99300.0,15.57,15.59,15.55,15.59,99300.0
2007-05-21 13:05:00,15.59,15.59,15.58,15.59,22400.0,15.59,15.59,15.58,15.59,22400.0
2007-05-21 13:10:00,15.58,15.59,15.58,15.58,82900.0,15.58,15.59,15.58,15.58,82900.0
2007-05-21 13:15:00,15.58,15.59,15.57,15.57,112800.0,15.58,15.59,15.57,15.57,112800.0
2007-05-21 13:20:00,15.57,15.58,15.56,15.57,117500.0,15.57,15.58,15.56,15.57,117500.0
2007-05-21 13:25:00,15.57,15.57,15.56,15.56,46000.0,15.57,15.57,15.56,15.56,46000.0
2007-05-21 13:30:00,15.56,15.57,15.56,15.56,77100.0,15.56,15.57,15.56,15.56,77100.0
2007-05-21 13:35:00,15.56,15.58,15.56,15.56,40600.0,15.56,15.58,15.56,15.56,40600.0
2007-05-21 13:40:00,15.56,15.58,15.56,15.57,71600.0,15.56,15.58,15.56,15.57,71600.0
2007-05-21 13:45:00,15.57,15.58,15.57,15.57,80000.0,15.57,15.58,15.57,15.57,80000.0
2007-05-21 13:50:00,15.58,15.58,15.57,15.57,78300.0,15.58,15.58,15.57,15.57,78300.0
2007-05-21 13:55:00,15.58,15.59,15.57,15.58,120100.0,15.58,15.59,15.57,15.58,120100.0
2007-05-21 14:00:00,15.58,15.58,15.57,15.58,56300.0,15.58,15.58,15.57,15.58,56300.0
2007-05-21 14:05:00,15.58,15.58,15.55,15.56,79400.0,15.58,15.58,15.55,15.56,79400.0
2007-05-21 14:10:00,15.56,15.57,15.56,15.57,54900.0,15.56,15.57,15.56,15.57,54900.0
2007-05-21 14:15:00,15.56,15.58,15.56,15.58,17200.0,15.56,15.58,15.56,15.58,17200.0
2007-05-21 14:20:00,15.57,15.6,15.57,15.58,175700.0,15.57,15.6,15.57,15.58,175700.0
2007-05-21 14:25:00,15.58,15.59,15.57,15.58,100200.0,15.58,15.59,15.57,15.58,100200.0
2007-05-21 14:30:00,15.58,15.59,15.58,15.58,68300.0,15.58,15.59,15.58,15.58,68300.0
2007-05-21 14:35:00,15.58,15.6,15.58,15.58,98500.0,15.58,15.6,15.58,15.58,98500.0
2007-05-21 14:40:00,15.59,15.59,15.57,15.58,107900.0,15.59,15.59,15.57,15.58,107900.0
2007-05-21 14:45:00,15.58,15.59,15.57,15.57,89400.0,15.58,15.59,15.57,15.57,89400.0
2007-05-21 14:50:00,15.58,15.58,15.57,15.57,15200.0,15.58,15.58,15.57,15.57,15200.0
2007-05-21 14:55:00,15.57,15.58,15.57,15.57,75100.0,15.57,15.58,15.57,15.57,75100.0
2007-05-21 15:00:00,15.57,15.58,15.56,15.57,136900.0,15.57,15.58,15.56,15.57,136900.0
2007-05-21 15:05:00,15.56,15.57,15.52,15.53,241800.0,15.56,15.57,15.52,15.53,241800.0
2007-05-21 15:10:00,15.53,15.54,15.53,15.54,109100.0,15.53,15.54,15.53,15.54,109100.0
2007-05-21 15:15:00,15.53,15.56,15.53,15.55,149500.0,15.53,15.56,15.53,15.55,149500.0
2007-05-21 15:20:00,15.55,15.57,15.53,15.57,200800.0,15.55,15.57,15.53,15.57,200800.0
2007-05-21 15:25:00,15.56,15.58,15.54,15.54,91900.0,15.56,15.58,15.54,15.54,91900.0
2007-05-21 15:30:00,15.54,15.56,15.54,15.54,86100.0,15.54,15.56,15.54,15.54,86100.0
2007-05-21 15:35:00,15.55,15.55,15.52,15.52,117900.0,15.55,15.55,15.52,15.52,117900.0
2007-05-21 15:40:00,15.52,15.55,15.51,15.54,329500.0,15.52,15.55,15.51,15.54,329500.0
2007-05-21 15:45:00,15.54,15.55,15.52,15.52,279800.0,15.54,15.55,15.52,15.52,279800.0
2007-05-21 15:50:00,15.52,15.53,15.49,15.5,478300.0,15.52,15.53,15.49,15.5,478300.0
2007-05-21 15:55:00,15.5,15.54,15.49,15.53,441400.0,15.5,15.54,15.49,15.53,441400.0
2007-05-22 09:30:00,15.44,15.5,15.4,15.49,89700.0,15.44,15.5,15.4,15.49,89700.0
2007-05-22 09:35:00,15.49,15.57,15.48,15.51,71800.0,15.49,15.57,15.48,15.51,71800.0
2007-05-22 09:40:00,15.51,15.56,15.45,15.5,177300.0,15.51,15.56,15.45,15.5,177300.0
2007-05-22 09:45:00,15.51,15.52,15.5,15.5,87500.0,15.51,15.52,15.5,15.5,87500.0
2007-05-22 09:50:00,15.5,15.54,15.5,15.54,79800.0,15.5,15.54,15.5,15.54,79800.0
2007-05-22 09:55:00,15.54,15.54,15.51,15.53,65000.0,15.54,15.54,15.51,15.53,65000.0
2007-05-22 10:00:00,15.52,15.57,15.52,15.56,85900.0,15.52,15.57,15.52,15.56,85900.0
2007-05-22 10:05:00,15.56,15.6,15.56,15.59,101800.0,15.56,15.6,15.56,15.59,101800.0
2007-05-22 10:10:00,15.59,15.62,15.59,15.62,130800.0,15.59,15.62,15.59,15.62,130800.0
2007-05-22 10:15:00,15.61,15.62,15.59,15.6,106900.0,15.61,15.62,15.59,15.6,106900.0
2007-05-22 10:20:00,15.6,15.61,15.58,15.6,217700.0,15.6,15.61,15.58,15.6,217700.0
2007-05-22 10:25:00,15.6,15.61,15.6,15.6,30100.0,15.6,15.61,15.6,15.6,30100.0
2007-05-22 10:30:00,15.6,15.62,15.6,15.61,76300.0,15.6,15.62,15.6,15.61,76300.0
2007-05-22 10:35:00,15.61,15.62,15.6,15.6,47600.0,15.61,15.62,15.6,15.6,47600.0
2007-05-22 10:40:00,15.6,15.62,15.6,15.61,71700.0,15.6,15.62,15.6,15.61,71700.0
2007-05-22 10:45:00,15.62,15.62,15.59,15.6,47000.0,15.62,15.62,15.59,15.6,47000.0
2007-05-22 10:50:00,15.6,15.61,15.59,15.6,66600.0,15.6,15.61,15.59,15.6,66600.0
2007-05-22 10:55:00,15.6,15.61,15.6,15.61,39800.0,15.6,15.61,15.6,15.61,39800.0
2007-05-22 11:00:00,15.6,15.67,15.6,15.65,362200.0,15.6,15.67,15.6,15.65,362200.0
2007-05-22 11:05:00,15.66,15.66,15.65,15.65,108300.0,15.66,15.66,15.65,15.65,108300.0
2007-05-22 11:10:00,15.65,15.67,15.64,15.67,209300.0,15.65,15.67,15.64,15.67,209300.0
2007-05-22 11:15:00,15.67,15.67,15.64,15.65,120000.0,15.67,15.67,15.64,15.65,120000.0
2007-05-22 11:20:00,15.65,15.67,15.65,15.67,61900.0,15.65,15.67,15.65,15.67,61900.0
2007-05-22 11:25:00,15.67,15.68,15.66,15.68,73000.0,15.67,15.68,15.66,15.68,73000.0
2007-05-22 11:30:00,15.67,15.68,15.66,15.67,188800.0,15.67,15.68,15.66,15.67,188800.0
2007-05-22 11:35:00,15.68,15.7,15.67,15.69,167700.0,15.68,15.7,15.67,15.69,167700.0
2007-05-22 11:40:00,15.69,15.7,15.68,15.68,163200.0,15.69,15.7,15.68,15.68,163200.0
2007-05-22 11:45:00,15.68,15.69,15.68,15.68,104400.0,15.68,15.69,15.68,15.68,104400.0
2007-05-22 11:50:00,15.68,15.69,15.67,15.67,145600.0,15.68,15.69,15.67,15.67,145600.0
2007-05-22 11:55:00,15.67,15.67,15.66,15.66,72400.0,15.67,15.67,15.66,15.66,72400.0
2007-05-22 12:00:00,15.67,15.67,15.65,15.65,19000.0,15.67,15.67,15.65,15.65,19000.0
2007-05-22 12:05:00,15.66,15.66,15.63,15.63,66900.0,15.66,15.66,15.63,15.63,66900.0
2007-05-22 12:10:00,15.63,15.65,15.63,15.65,73600.0,15.63,15.65,15.63,15.65,73600.0
2007-05-22 12:15:00,15.64,15.66,15.64,15.66,33400.0,15.64,15.66,15.64,15.66,33400.0
2007-05-22 12:20:00,15.66,15.66,15.65,15.65,29600.0,15.66,15.66,15.65,15.65,29600.0
2007-05-22 12:25:00,15.66,15.66,15.65,15.65,24300.0,15.66,15.66,15.65,15.65,24300.0
2007-05-22 12:30:00,15.65,15.66,15.64,15.64,29800.0,15.65,15.66,15.64,15.64,29800.0
2007-05-22 12:35:00,15.65,15.65,15.64,15.64,30200.0,15.65,15.65,15.64,15.64,30200.0
2007-05-22 12:40:00,15.64,15.66,15.64,15.65,36500.0,15.64,15.66,15.64,15.65,36500.0
2007-05-22 12:45:00,15.65,15.66,15.65,15.65,10700.0,15.65,15.66,15.65,15.65,10700.0
2007-05-22 12:50:00,15.66,15.67,15.65,15.67,20100.0,15.66,15.67,15.65,15.67,20100.0
2007-05-22 12:55:00,15.67,15.67,15.65,15.66,53500.0,15.67,15.67,15.65,15.66,53500.0
2007-05-22 13:00:00,15.66,15.66,15.65,15.65,8300.0,15.66,15.66,15.65,15.65,8300.0
2007-05-22 13:05:00,15.65,15.67,15.65,15.66,80700.0,15.65,15.67,15.65,15.66,80700.0
2007-05-22 13:10:00,15.66,15.66,15.65,15.65,137500.0,15.66,15.66,15.65,15.65,137500.0
2007-05-22 13:15:00,15.66,15.66,15.65,15.66,38400.0,15.66,15.66,15.65,15.66,38400.0
2007-05-22 13:20:00,15.66,15.66,15.65,15.66,14700.0,15.66,15.66,15.65,15.66,14700.0
2007-05-22 13:25:00,15.66,15.66,15.65,15.66,23100.0,15.66,15.66,15.65,15.66,23100.0
2007-05-22 13:30:00,15.66,15.66,15.65,15.65,20800.0,15.66,15.66,15.65,15.65,20800.0
2007-05-22 13:35:00,15.66,15.66,15.65,15.65,20500.0,15.66,15.66,15.65,15.65,20500.0
2007-05-22 13:40:00,15.65,15.66,15.65,15.66,15000.0,15.65,15.66,15.65,15.66,15000.0
2007-05-22 13:45:00,15.65,15.66,15.65,15.66,48300.0,15.65,15.66,15.65,15.66,48300.0
2007-05-22 13:50:00,15.66,15.67,15.65,15.66,65900.0,15.66,15.67,15.65,15.66,65900.0
2007-05-22 13:55:00,15.66,15.66,15.65,15.65,13300.0,15.66,15.66,15.65,15.65,13300.0
2007-05-22 14:00:00,15.66,15.66,15.65,15.65,37800.0,15.66,15.66,15.65,15.65,37800.0
2007-05-22 14:05:00,15.65,15.66,15.65,15.66,41200.0,15.65,15.66,15.65,15.66,41200.0
2007-05-22 14:10:00,15.66,15.67,15.65,15.66,135900.0,15.66,15.67,15.65,15.66,135900.0
2007-05-22 14:15:00,15.66,15.67,15.65,15.67,81600.0,15.66,15.67,15.65,15.67,81600.0
2007-05-22 14:20:00,15.68,15.69,15.66,15.68,58300.0,15.68,15.69,15.66,15.68,58300.0
2007-05-22 14:25:00,15.69,15.72,15.68,15.72,101200.0,15.69,15.72,15.68,15.72,101200.0
2007-05-22 14:30:00,15.71,15.74,15.7,15.73,111900.0,15.71,15.74,15.7,15.73,111900.0
2007-05-22 14:35:00,15.73,15.73,15.68,15.68,117300.0,15.73,15.73,15.68,15.68,117300.0
2007-05-22 14:40:00,15.69,15.69,15.67,15.68,100200.0,15.69,15.69,15.67,15.68,100200.0
2007-05-22 14:45:00,15.69,15.69,15.68,15.69,29800.0,15.69,15.69,15.68,15.69,29800.0
2007-05-22 14:50:00,15.68,15.69,15.68,15.68,18900.0,15.68,15.69,15.68,15.68,18900.0
2007-05-22 14:55:00,15.68,15.69,15.68,15.68,38000.0,15.68,15.69,15.68,15.68,38000.0
2007-05-22 15:00:00,15.68,15.69,15.68,15.69,86200.0,15.68,15.69,15.68,15.69,86200.0
2007-05-22 15:05:00,15.68,15.69,15.68,15.69,16300.0,15.68,15.69,15.68,15.69,16300.0
2007-05-22 15:10:00,15.68,15.7,15.68,15.69,150000.0,15.68,15.7,15.68,15.69,150000.0
2007-05-22 15:15:00,15.7,15.7,15.67,15.67,165300.0,15.7,15.7,15.67,15.67,165300.0
2007-05-22 15:20:00,15.68,15.68,15.66,15.66,88000.0,15.68,15.68,15.66,15.66,88000.0
2007-05-22 15:25:00,15.66,15.67,15.65,15.65,80100.0,15.66,15.67,15.65,15.65,80100.0
2007-05-22 15:30:00,15.66,15.66,15.64,15.65,87800.0,15.66,15.66,15.64,15.65,87800.0
2007-05-22 15:35:00,15.64,15.66,15.64,15.65,95200.0,15.64,15.66,15.64,15.65,95200.0
2007-05-22 15:40:00,15.64,15.65,15.64,15.65,120300.0,15.64,15.65,15.64,15.65,120300.0
2007-05-22 15:45:00,15.65,15.65,15.64,15.64,97400.0,15.65,15.65,15.64,15.64,97400.0
2007-05-22 15:50:00,15.64,15.65,15.62,15.63,327500.0,15.64,15.65,15.62,15.63,327500.0
2007-05-22 15:55:00,15.64,15.64,15.63,15.63,191700.0,15.64,15.64,15.63,15.63,191700.0
2007-05-23 09:30:00,15.72,15.75,15.71,15.73,163200.0,15.72,15.75,15.71,15.73,163200.0
2007-05-23 09:35:00,15.73,15.75,15.72,15.73,86600.0,15.73,15.75,15.72,15.73,86600.0
2007-05-23 09:40:00,15.73,15.75,15.72,15.73,236500.0,15.73,15.75,15.72,15.73,236500.0
2007-05-23 09:45:00,15.72,15.74,15.7,15.72,788900.0,15.72,15.74,15.7,15.72,788900.0
2007-05-23 09:50:00,15.73,15.73,15.71,15.73,201400.0,15.73,15.73,15.71,15.73,201400.0
2007-05-23 09:55:00,15.73,15.73,15.69,15.7,814900.0,15.73,15.73,15.69,15.7,814900.0
2007-05-23 10:00:00,15.7,15.71,15.7,15.71,128800.0,15.7,15.71,15.7,15.71,128800.0
2007-05-23 10:05:00,15.71,15.73,15.7,15.71,317200.0,15.71,15.73,15.7,15.71,317200.0
2007-05-23 10:10:00,15.72,15.75,15.71,15.73,328200.0,15.72,15.75,15.71,15.73,328200.0
2007-05-23 10:15:00,15.74,15.75,15.71,15.71,103500.0,15.74,15.75,15.71,15.71,103500.0
2007-05-23 10:20:00,15.71,15.73,15.71,15.73,165200.0,15.71,15.73,15.71,15.73,165200.0
2007-05-23 10:25:00,15.73,15.78,15.72,15.75,484800.0,15.73,15.78,15.72,15.75,484800.0
2007-05-23 10:30:00,15.75,15.76,15.71,15.71,503000.0,15.75,15.76,15.71,15.71,503000.0
2007-05-23 10:35:00,15.74,15.77,15.71,15.76,151300.0,15.74,15.77,15.71,15.76,151300.0
2007-05-23 10:40:00,15.75,15.76,15.74,15.75,80000.0,15.75,15.76,15.74,15.75,80000.0
2007-05-23 10:45:00,15.74,15.76,15.74,15.75,128000.0,15.74,15.76,15.74,15.75,128000.0
2007-05-23 10:50:00,15.75,15.76,15.74,15.75,101200.0,15.75,15.76,15.74,15.75,101200.0
2007-05-23 10:55:00,15.75,15.76,15.74,15.74,51700.0,15.75,15.76,15.74,15.74,51700.0
2007-05-23 11:00:00,15.75,15.75,15.74,15.75,83000.0,15.75,15.75,15.74,15.75,83000.0
2007-05-23 11:05:00,15.75,15.75,15.74,15.74,79400.0,15.75,15.75,15.74,15.74,79400.0
2007-05-23 11:10:00,15.74,15.76,15.71,15.71,193400.0,15.74,15.76,15.71,15.71,193400.0
2007-05-23 11:15:00,15.71,15.76,15.7,15.76,217100.0,15.71,15.76,15.7,15.76,217100.0
2007-05-23 11:20:00,15.76,15.8,15.73,15.78,319900.0,15.76,15.8,15.73,15.78,319900.0
2007-05-23 11:25:00,15.77,15.79,15.75,15.76,129100.0,15.77,15.79,15.75,15.76,129100.0
2007-05-23 11:30:00,15.76,15.76,15.72,15.74,93900.0,15.76,15.76,15.72,15.74,93900.0
2007-05-23 11:35:00,15.73,15.75,15.73,15.74,71900.0,15.73,15.75,15.73,15.74,71900.0
2007-05-23 11:40:00,15.73,15.75,15.72,15.74,64900.0,15.73,15.75,15.72,15.74,64900.0
2007-05-23 11:45:00,15.74,15.75,15.71,15.75,218200.0,15.74,15.75,15.71,15.75,218200.0
2007-05-23 11:50:00,15.75,15.76,15.74,15.75,38400.0,15.75,15.76,15.74,15.75,38400.0
2007-05-23 11:55:00,15.74,15.76,15.72,15.72,51000.0,15.74,15.76,15.72,15.72,51000.0
2007-05-23 12:00:00,15.72,15.74,15.72,15.74,31600.0,15.72,15.74,15.72,15.74,31600.0
2007-05-23 12:05:00,15.73,15.73,15.72,15.73,232100.0,15.73,15.73,15.72,15.73,232100.0
2007-05-23 12:10:00,15.73,15.73,15.72,15.73,36600.0,15.73,15.73,15.72,15.73,36600.0
2007-05-23 12:15:00,15.73,15.74,15.72,15.73,38300.0,15.73,15.74,15.72,15.73,38300.0
2007-05-23 12:20:00,15.72,15.74,15.72,15.73,20800.0,15.72,15.74,15.72,15.73,20800.0
2007-05-23 12:25:00,15.74,15.75,15.72,15.74,43900.0,15.74,15.75,15.72,15.74,43900.0
2007-05-23 12:30:00,15.74,15.75,15.73,15.73,31800.0,15.74,15.75,15.73,15.73,31800.0
2007-05-23 12:35:00,15.73,15.74,15.73,15.74,27200.0,15.73,15.74,15.73,15.74,27200.0
2007-05-23 12:40:00,15.73,15.75,15.73,15.73,108300.0,15.73,15.75,15.73,15.73,108300.0
2007-05-23 12:45:00,15.73,15.74,15.72,15.73,47700.0,15.73,15.74,15.72,15.73,47700.0
2007-05-23 12:50:00,15.73,15.75,15.73,15.75,50900.0,15.73,15.75,15.73,15.75,50900.0
2007-05-23 12:55:00,15.74,15.75,15.73,15.73,31900.0,15.74,15.75,15.73,15.73,31900.0
2007-05-23 13:00:00,15.73,15.74,15.73,15.73,35100.0,15.73,15.74,15.73,15.73,35100.0
2007-05-23 13:05:00,15.73,15.76,15.73,15.75,129000.0,15.73,15.76,15.73,15.75,129000.0
2007-05-23 13:10:00,15.75,15.76,15.72,15.72,77400.0,15.75,15.76,15.72,15.72,77400.0
2007-05-23 13:15:00,15.72,15.73,15.72,15.72,56400.0,15.72,15.73,15.72,15.72,56400.0
2007-05-23 13:20:00,15.72,15.73,15.72,15.72,24500.0,15.72,15.73,15.72,15.72,24500.0
2007-05-23 13:25:00,15.73,15.73,15.72,15.72,46900.0,15.73,15.73,15.72,15.72,46900.0
2007-05-23 13:30:00,15.72,15.74,15.72,15.73,37400.0,15.72,15.74,15.72,15.73,37400.0
2007-05-23 13:35:00,15.73,15.74,15.73,15.73,33900.0,15.73,15.74,15.73,15.73,33900.0
2007-05-23 13:40:00,15.73,15.74,15.73,15.73,31900.0,15.73,15.74,15.73,15.73,31900.0
2007-05-23 13:45:00,15.73,15.74,15.73,15.73,65700.0,15.73,15.74,15.73,15.73,65700.0
2007-05-23 13:50:00,15.74,15.74,15.73,15.73,45900.0,15.74,15.74,15.73,15.73,45900.0
2007-05-23 13:55:00,15.74,15.74,15.72,15.73,44500.0,15.74,15.74,15.72,15.73,44500.0
2007-05-23 14:00:00,15.72,15.74,15.72,15.73,96300.0,15.72,15.74,15.72,15.73,96300.0
2007-05-23 14:05:00,15.72,15.73,15.72,15.73,54700.0,15.72,15.73,15.72,15.73,54700.0
2007-05-23 14:10:00,15.73,15.77,15.72,15.73,301800.0,15.73,15.77,15.72,15.73,301800.0
2007-05-23 14:15:00,15.73,15.74,15.71,15.71,578400.0,15.73,15.74,15.71,15.71,578400.0
2007-05-23 14:20:00,15.71,15.72,15.7,15.71,127300.0,15.71,15.72,15.7,15.71,127300.0
2007-05-23 14:25:00,15.71,15.72,15.67,15.69,218600.0,15.71,15.72,15.67,15.69,218600.0
2007-05-23 14:30:00,15.69,15.75,15.69,15.74,157800.0,15.69,15.75,15.69,15.74,157800.0
2007-05-23 14:35:00,15.74,15.75,15.71,15.71,53300.0,15.74,15.75,15.71,15.71,53300.0
2007-05-23 14:40:00,15.71,15.72,15.7,15.72,71600.0,15.71,15.72,15.7,15.72,71600.0
2007-05-23 14:45:00,15.71,15.74,15.71,15.73,72400.0,15.71,15.74,15.71,15.73,72400.0
2007-05-23 14:50:00,15.73,15.74,15.72,15.72,57200.0,15.73,15.74,15.72,15.72,57200.0
2007-05-23 14:55:00,15.73,15.73,15.72,15.73,92600.0,15.73,15.73,15.72,15.73,92600.0
2007-05-23 15:00:00,15.72,15.74,15.72,15.73,60900.0,15.72,15.74,15.72,15.73,60900.0
2007-05-23 15:05:00,15.73,15.74,15.73,15.73,63200.0,15.73,15.74,15.73,15.73,63200.0
2007-05-23 15:10:00,15.73,15.73,15.72,15.73,131100.0,15.73,15.73,15.72,15.73,131100.0
2007-05-23 15:15:00,15.72,15.73,15.72,15.72,63000.0,15.72,15.73,15.72,15.72,63000.0
2007-05-23 15:20:00,15.72,15.73,15.72,15.72,105500.0,15.72,15.73,15.72,15.72,105500.0
2007-05-23 15:25:00,15.72,15.74,15.72,15.72,90600.0,15.72,15.74,15.72,15.72,90600.0
2007-05-23 15:30:00,15.73,15.74,15.72,15.72,103600.0,15.73,15.74,15.72,15.72,103600.0
2007-05-23 15:35:00,15.73,15.73,15.72,15.73,95900.0,15.73,15.73,15.72,15.73,95900.0
2007-05-23 15:40:00,15.72,15.73,15.71,15.73,188200.0,15.72,15.73,15.71,15.73,188200.0
2007-05-23 15:45:00,15.72,15.73,15.72,15.72,83200.0,15.72,15.73,15.72,15.72,83200.0
2007-05-23 15:50:00,15.73,15.73,15.71,15.71,170300.0,15.73,15.73,15.71,15.71,170300.0
2007-05-23 15:55:00,15.71,15.74,15.71,15.73,199000.0,15.71,15.74,15.71,15.73,199000.0
2007-05-24 09:30:00,15.8,16.0,15.73,15.74,292000.0,15.8,16.0,15.73,15.74,292000.0
2007-05-24 09:35:00,15.74,15.76,15.71,15.72,33000.0,15.74,15.76,15.71,15.72,33000.0
2007-05-24 09:40:00,15.72,15.73,15.69,15.7,89900.0,15.72,15.73,15.69,15.7,89900.0
2007-05-24 09:45:00,15.7,15.71,15.69,15.71,29500.0,15.7,15.71,15.69,15.71,29500.0
2007-05-24 09:50:00,15.71,15.72,15.7,15.7,35200.0,15.71,15.72,15.7,15.7,35200.0
2007-05-24 09:55:00,15.71,15.8,15.69,15.78,1343200.0,15.71,15.8,15.69,15.78,1343200.0
2007-05-24 10:00:00,15.78,15.8,15.76,15.78,194700.0,15.78,15.8,15.76,15.78,194700.0
2007-05-24 10:05:00,15.78,15.78,15.74,15.76,161100.0,15.78,15.78,15.74,15.76,161100.0
2007-05-24 10:10:00,15.76,15.77,15.7,15.76,668900.0,15.76,15.77,15.7,15.76,668900.0
2007-05-24 10:15:00,15.76,15.8,15.76,15.8,274300.0,15.76,15.8,15.76,15.8,274300.0
2007-05-24 10:20:00,15.8,15.81,15.78,15.81,128400.0,15.8,15.81,15.78,15.81,128400.0
2007-05-24 10:25:00,15.8,15.82,15.8,15.81,60500.0,15.8,15.82,15.8,15.81,60500.0
2007-05-24 10:30:00,15.82,15.83,15.78,15.81,281900.0,15.82,15.83,15.78,15.81,281900.0
2007-05-24 10:35:00,15.81,15.81,15.79,15.79,35000.0,15.81,15.81,15.79,15.79,35000.0
2007-05-24 10:40:00,15.8,15.8,15.76,15.77,51700.0,15.8,15.8,15.76,15.77,51700.0
2007-05-24 10:45:00,15.76,15.78,15.74,15.78,88600.0,15.76,15.78,15.74,15.78,88600.0
2007-05-24 10:50:00,15.77,15.78,15.76,15.76,71700.0,15.77,15.78,15.76,15.76,71700.0
2007-05-24 10:55:00,15.77,15.78,15.75,15.76,107600.0,15.77,15.78,15.75,15.76,107600.0
2007-05-24 11:00:00,15.75,15.76,15.74,15.76,261500.0,15.75,15.76,15.74,15.76,261500.0
2007-05-24 11:05:00,15.77,15.81,15.76,15.8,154500.0,15.77,15.81,15.76,15.8,154500.0
2007-05-24 11:10:00,15.8,15.81,15.78,15.78,30900.0,15.8,15.81,15.78,15.78,30900.0
2007-05-24 11:15:00,15.78,15.79,15.77,15.77,54700.0,15.78,15.79,15.77,15.77,54700.0
2007-05-24 11:20:00,15.77,15.78,15.77,15.77,74100.0,15.77,15.78,15.77,15.77,74100.0
2007-05-24 11:25:00,15.77,15.79,15.77,15.77,81900.0,15.77,15.79,15.77,15.77,81900.0
2007-05-24 11:30:00,15.77,15.79,15.77,15.78,216700.0,15.77,15.79,15.77,15.78,216700.0
2007-05-24 11:35:00,15.77,15.8,15.77,15.79,81600.0,15.77,15.8,15.77,15.79,81600.0
2007-05-24 11:40:00,15.79,15.8,15.79,15.79,25400.0,15.79,15.8,15.79,15.79,25400.0
2007-05-24 11:45:00,15.8,15.8,15.79,15.8,18600.0,15.8,15.8,15.79,15.8,18600.0
2007-05-24 11:50:00,15.79,15.8,15.78,15.78,68200.0,15.79,15.8,15.78,15.78,68200.0
2007-05-24 11:55:00,15.79,15.79,15.78,15.78,35500.0,15.79,15.79,15.78,15.78,35500.0
2007-05-24 12:00:00,15.78,15.79,15.78,15.78,217300.0,15.78,15.79,15.78,15.78,217300.0
2007-05-24 12:05:00,15.79,15.79,15.78,15.78,275600.0,15.79,15.79,15.78,15.78,275600.0
2007-05-24 12:10:00,15.78,15.79,15.78,15.78,31700.0,15.78,15.79,15.78,15.78,31700.0
2007-05-24 12:15:00,15.79,15.79,15.78,15.78,39500.0,15.79,15.79,15.78,15.78,39500.0
2007-05-24 12:20:00,15.78,15.79,15.78,15.78,133200.0,15.78,15.79,15.78,15.78,133200.0
2007-05-24 12:25:00,15.79,15.79,15.78,15.79,105600.0,15.79,15.79,15.78,15.79,105600.0
2007-05-24 12:30:00,15.79,15.79,15.78,15.78,60600.0,15.79,15.79,15.78,15.78,60600.0
2007-05-24 12:35:00,15.78,15.79,15.78,15.78,87200.0,15.78,15.79,15.78,15.78,87200.0
2007-05-24 12:40:00,15.78,15.79,15.78,15.78,19800.0,15.78,15.79,15.78,15.78,19800.0
2007-05-24 12:45:00,15.79,15.79,15.78,15.78,40100.0,15.79,15.79,15.78,15.78,40100.0
2007-05-24 12:50:00,15.79,15.79,15.78,15.78,23300.0,15.79,15.79,15.78,15.78,23300.0
2007-05-24 12:55:00,15.79,15.79,15.77,15.78,391200.0,15.79,15.79,15.77,15.78,391200.0
2007-05-24 13:00:00,15.78,15.78,15.77,15.78,22800.0,15.78,15.78,15.77,15.78,22800.0
2007-05-24 13:05:00,15.77,15.78,15.77,15.78,44000.0,15.77,15.78,15.77,15.78,44000.0
2007-05-24 13:10:00,15.77,15.78,15.77,15.77,86300.0,15.77,15.78,15.77,15.77,86300.0
2007-05-24 13:15:00,15.77,15.78,15.77,15.78,17300.0,15.77,15.78,15.77,15.78,17300.0
2007-05-24 13:20:00,15.77,15.78,15.77,15.78,25500.0,15.77,15.78,15.77,15.78,25500.0
2007-05-24 13:25:00,15.78,15.78,15.77,15.77,17700.0,15.78,15.78,15.77,15.77,17700.0
2007-05-24 13:30:00,15.77,15.78,15.77,15.78,137600.0,15.77,15.78,15.77,15.78,137600.0
2007-05-24 13:35:00,15.77,15.78,15.77,15.77,87700.0,15.77,15.78,15.77,15.77,87700.0
2007-05-24 13:40:00,15.77,15.78,15.77,15.78,118700.0,15.77,15.78,15.77,15.78,118700.0
2007-05-24 13:45:00,15.78,15.79,15.77,15.79,43200.0,15.78,15.79,15.77,15.79,43200.0
2007-05-24 13:50:00,15.78,15.79,15.78,15.78,32000.0,15.78,15.79,15.78,15.78,32000.0
2007-05-24 13:55:00,15.78,15.79,15.77,15.79,277200.0,15.78,15.79,15.77,15.79,277200.0
2007-05-24 14:00:00,15.78,15.79,15.77,15.78,30500.0,15.78,15.79,15.77,15.78,30500.0
2007-05-24 14:05:00,15.77,15.78,15.77,15.77,24600.0,15.77,15.78,15.77,15.77,24600.0
2007-05-24 14:10:00,15.77,15.78,15.77,15.77,100100.0,15.77,15.78,15.77,15.77,100100.0
2007-05-24 14:15:00,15.77,15.78,15.75,15.78,813700.0,15.77,15.78,15.75,15.78,813700.0
2007-05-24 14:20:00,15.77,15.78,15.77,15.77,93400.0,15.77,15.78,15.77,15.77,93400.0
2007-05-24 14:25:00,15.77,15.78,15.77,15.77,267900.0,15.77,15.78,15.77,15.77,267900.0
2007-05-24 14:30:00,15.77,15.78,15.77,15.77,136400.0,15.77,15.78,15.77,15.77,136400.0
2007-05-24 14:35:00,15.77,15.78,15.76,15.77,305200.0,15.77,15.78,15.76,15.77,305200.0
2007-05-24 14:40:00,15.77,15.77,15.76,15.76,61000.0,15.77,15.77,15.76,15.76,61000.0
2007-05-24 14:45:00,15.77,15.77,15.76,15.76,141900.0,15.77,15.77,15.76,15.76,141900.0
2007-05-24 14:50:00,15.76,15.77,15.75,15.77,86200.0,15.76,15.77,15.75,15.77,86200.0
2007-05-24 14:55:00,15.77,15.77,15.76,15.76,42900.0,15.77,15.77,15.76,15.76,42900.0
2007-05-24 15:00:00,15.77,15.77,15.75,15.75,190500.0,15.77,15.77,15.75,15.75,190500.0
2007-05-24 15:05:00,15.75,15.76,15.75,15.76,371700.0,15.75,15.76,15.75,15.76,371700.0
2007-05-24 15:10:00,15.76,15.77,15.76,15.76,44100.0,15.76,15.77,15.76,15.76,44100.0
2007-05-24 15:15:00,15.76,15.78,15.76,15.77,348800.0,15.76,15.78,15.76,15.77,348800.0
2007-05-24 15:20:00,15.77,15.78,15.77,15.78,85400.0,15.77,15.78,15.77,15.78,85400.0
2007-05-24 15:25:00,15.78,15.79,15.77,15.78,99700.0,15.78,15.79,15.77,15.78,99700.0
2007-05-24 15:30:00,15.78,15.79,15.75,15.75,190300.0,15.78,15.79,15.75,15.75,190300.0
2007-05-24 15:35:00,15.76,15.76,15.75,15.75,89800.0,15.76,15.76,15.75,15.75,89800.0
2007-05-24 15:40:00,15.76,15.77,15.75,15.76,258200.0,15.76,15.77,15.75,15.76,258200.0
2007-05-24 15:45:00,15.77,15.77,15.76,15.76,98600.0,15.77,15.77,15.76,15.76,98600.0
2007-05-24 15:50:00,15.76,15.77,15.76,15.76,131600.0,15.76,15.77,15.76,15.76,131600.0
2007-05-24 15:55:00,15.77,15.78,15.76,15.78,205200.0,15.77,15.78,15.76,15.78,205200.0
2007-05-25 09:30:00,15.73,15.8,15.71,15.72,241000.0,15.73,15.8,15.71,15.72,241000.0
2007-05-25 09:35:00,15.73,15.74,15.71,15.73,108500.0,15.73,15.74,15.71,15.73,108500.0
2007-05-25 09:40:00,15.73,15.76,15.73,15.74,226100.0,15.73,15.76,15.73,15.74,226100.0
2007-05-25 09:45:00,15.74,15.76,15.72,15.76,128500.0,15.74,15.76,15.72,15.76,128500.0
2007-05-25 09:50:00,15.77,15.77,15.74,15.76,303300.0,15.77,15.77,15.74,15.76,303300.0
2007-05-25 09:55:00,15.75,15.76,15.75,15.76,40900.0,15.75,15.76,15.75,15.76,40900.0
2007-05-25 10:00:00,15.76,15.76,15.74,15.74,305200.0,15.76,15.76,15.74,15.74,305200.0
2007-05-25 10:05:00,15.75,15.76,15.74,15.76,256200.0,15.75,15.76,15.74,15.76,256200.0
2007-05-25 10:10:00,15.75,15.76,15.75,15.75,34100.0,15.75,15.76,15.75,15.75,34100.0
2007-05-25 10:15:00,15.75,15.76,15.74,15.75,397800.0,15.75,15.76,15.74,15.75,397800.0
2007-05-25 10:20:00,15.74,15.76,15.74,15.76,882600.0,15.74,15.76,15.74,15.76,882600.0
2007-05-25 10:25:00,15.75,15.76,15.75,15.75,263400.0,15.75,15.76,15.75,15.75,263400.0
2007-05-25 10:30:00,15.75,15.77,15.73,15.75,307800.0,15.75,15.77,15.73,15.75,307800.0
2007-05-25 10:35:00,15.75,15.76,15.75,15.76,146600.0,15.75,15.76,15.75,15.76,146600.0
2007-05-25 10:40:00,15.75,15.76,15.75,15.76,43900.0,15.75,15.76,15.75,15.76,43900.0
2007-05-25 10:45:00,15.76,15.76,15.75,15.75,82800.0,15.76,15.76,15.75,15.75,82800.0
2007-05-25 10:50:00,15.75,15.76,15.75,15.75,55800.0,15.75,15.76,15.75,15.75,55800.0
2007-05-25 10:55:00,15.75,15.76,15.73,15.73,161200.0,15.75,15.76,15.73,15.73,161200.0
2007-05-25 11:00:00,15.73,15.74,15.73,15.73,60700.0,15.73,15.74,15.73,15.73,60700.0
2007-05-25 11:05:00,15.73,15.74,15.73,15.73,190900.0,15.73,15.74,15.73,15.73,190900.0
2007-05-25 11:10:00,15.73,15.74,15.73,15.73,40300.0,15.73,15.74,15.73,15.73,40300.0
2007-05-25 11:15:00,15.73,15.77,15.73,15.76,362500.0,15.73,15.77,15.73,15.76,362500.0
2007-05-25 11:20:00,15.76,15.76,15.75,15.75,28100.0,15.76,15.76,15.75,15.75,28100.0
2007-05-25 11:25:00,15.75,15.76,15.75,15.75,50300.0,15.75,15.76,15.75,15.75,50300.0
2007-05-25 11:30:00,15.75,15.76,15.75,15.75,19000.0,15.75,15.76,15.75,15.75,19000.0
2007-05-25 11:35:00,15.75,15.76,15.75,15.75,21200.0,15.75,15.76,15.75,15.75,21200.0
2007-05-25 11:40:00,15.75,15.76,15.75,15.75,46100.0,15.75,15.76,15.75,15.75,46100.0
2007-05-25 11:45:00,15.76,15.76,15.75,15.75,13800.0,15.76,15.76,15.75,15.75,13800.0
2007-05-25 11:50:00,15.76,15.76,15.75,15.75,254200.0,15.76,15.76,15.75,15.75,254200.0
2007-05-25 11:55:00,15.75,15.76,15.75,15.76,38700.0,15.75,15.76,15.75,15.76,38700.0
2007-05-25 12:00:00,15.75,15.76,15.75,15.76,22300.0,15.75,15.76,15.75,15.76,22300.0
2007-05-25 12:05:00,15.75,15.76,15.75,15.75,19800.0,15.75,15.76,15.75,15.75,19800.0
2007-05-25 12:10:00,15.75,15.76,15.75,15.75,47900.0,15.75,15.76,15.75,15.75,47900.0
2007-05-25 12:15:00,15.75,15.76,15.75,15.75,142100.0,15.75,15.76,15.75,15.75,142100.0
2007-05-25 12:20:00,15.75,15.76,15.75,15.75,13500.0,15.75,15.76,15.75,15.75,13500.0
2007-05-25 12:25:00,15.75,15.77,15.75,15.76,40900.0,15.75,15.77,15.75,15.76,40900.0
2007-05-25 12:30:00,15.76,15.78,15.76,15.77,62700.0,15.76,15.78,15.76,15.77,62700.0
2007-05-25 12:35:00,15.77,15.78,15.76,15.77,80200.0,15.77,15.78,15.76,15.77,80200.0
2007-05-25 12:40:00,15.76,15.77,15.76,15.76,14900.0,15.76,15.77,15.76,15.76,14900.0
2007-05-25 12:45:00,15.76,15.77,15.76,15.76,27200.0,15.76,15.77,15.76,15.76,27200.0
2007-05-25 12:50:00,15.76,15.77,15.76,15.76,133100.0,15.76,15.77,15.76,15.76,133100.0
2007-05-25 12:55:00,15.77,15.77,15.75,15.75,116300.0,15.77,15.77,15.75,15.75,116300.0
2007-05-25 13:00:00,15.75,15.77,15.75,15.76,89900.0,15.75,15.77,15.75,15.76,89900.0
2007-05-25 13:05:00,15.76,15.77,15.75,15.76,178200.0,15.76,15.77,15.75,15.76,178200.0
2007-05-25 13:10:00,15.76,15.77,15.75,15.75,77200.0,15.76,15.77,15.75,15.75,77200.0
2007-05-25 13:15:00,15.75,15.76,15.75,15.75,24800.0,15.75,15.76,15.75,15.75,24800.0
2007-05-25 13:20:00,15.75,15.76,15.75,15.75,45600.0,15.75,15.76,15.75,15.75,45600.0
2007-05-25 13:25:00,15.75,15.76,15.74,15.74,154400.0,15.75,15.76,15.74,15.74,154400.0
2007-05-25 13:30:00,15.74,15.76,15.74,15.75,133500.0,15.74,15.76,15.74,15.75,133500.0
2007-05-25 13:35:00,15.75,15.76,15.74,15.75,45700.0,15.75,15.76,15.74,15.75,45700.0
2007-05-25 13:40:00,15.75,15.76,15.74,15.75,320400.0,15.75,15.76,15.74,15.75,320400.0
2007-05-25 13:45:00,15.75,15.76,15.75,15.75,51000.0,15.75,15.76,15.75,15.75,51000.0
2007-05-25 13:50:00,15.75,15.76,15.75,15.76,54100.0,15.75,15.76,15.75,15.76,54100.0
2007-05-25 13:55:00,15.75,15.76,15.75,15.76,29300.0,15.75,15.76,15.75,15.76,29300.0
2007-05-25 14:00:00,15.75,15.76,15.75,15.75,12000.0,15.75,15.76,15.75,15.75,12000.0
2007-05-25 14:05:00,15.75,15.76,15.75,15.76,11500.0,15.75,15.76,15.75,15.76,11500.0
2007-05-25 14:10:00,15.75,15.76,15.75,15.76,7000.0,15.75,15.76,15.75,15.76,7000.0
2007-05-25 14:15:00,15.75,15.76,15.75,15.75,534100.0,15.75,15.76,15.75,15.75,534100.0
2007-05-25 14:20:00,15.75,15.76,15.75,15.75,17300.0,15.75,15.76,15.75,15.75,17300.0
2007-05-25 14:25:00,15.75,15.76,15.75,15.75,74000.0,15.75,15.76,15.75,15.75,74000.0
2007-05-25 14:30:00,15.75,15.76,15.75,15.75,18400.0,15.75,15.76,15.75,15.75,18400.0
2007-05-25 14:35:00,15.75,15.76,15.75,15.75,14200.0,15.75,15.76,15.75,15.75,14200.0
2007-05-25 14:40:00,15.75,15.76,15.75,15.75,25300.0,15.75,15.76,15.75,15.75,25300.0
2007-05-25 14:45:00,15.75,15.76,15.75,15.75,20000.0,15.75,15.76,15.75,15.75,20000.0
2007-05-25 14:50:00,15.76,15.76,15.74,15.75,169900.0,15.76,15.76,15.74,15.75,169900.0
2007-05-25 14:55:00,15.74,15.76,15.74,15.75,322500.0,15.74,15.76,15.74,15.75,322500.0
2007-05-25 15:00:00,15.75,15.76,15.75,15.75,19500.0,15.75,15.76,15.75,15.75,19500.0
2007-05-25 15:05:00,15.76,15.76,15.75,15.75,37000.0,15.76,15.76,15.75,15.75,37000.0
2007-05-25 15:10:00,15.75,15.76,15.74,15.75,40600.0,15.75,15.76,15.74,15.75,40600.0
2007-05-25 15:15:00,15.75,15.76,15.75,15.75,90200.0,15.75,15.76,15.75,15.75,90200.0
2007-05-25 15:20:00,15.75,15.76,15.75,15.75,49200.0,15.75,15.76,15.75,15.75,49200.0
2007-05-25 15:25:00,15.75,15.76,15.75,15.76,39100.0,15.75,15.76,15.75,15.76,39100.0
2007-05-25 15:30:00,15.76,15.76,15.75,15.75,43700.0,15.76,15.76,15.75,15.75,43700.0
2007-05-25 15:35:00,15.75,15.76,15.75,15.75,46300.0,15.75,15.76,15.75,15.75,46300.0
2007-05-25 15:40:00,15.75,15.76,15.75,15.75,63700.0,15.75,15.76,15.75,15.75,63700.0
2007-05-25 15:45:00,15.75,15.76,15.74,15.75,555100.0,15.75,15.76,15.74,15.75,555100.0
2007-05-25 15:50:00,15.75,15.76,15.74,15.74,153300.0,15.75,15.76,15.74,15.74,153300.0
2007-05-25 15:55:00,15.74,15.76,15.74,15.74,270800.0,15.74,15.76,15.74,15.74,270800.0
2007-05-29 09:30:00,15.71,15.77,15.55,15.58,225500.0,15.71,15.77,15.55,15.58,225500.0
2007-05-29 09:35:00,15.58,15.6,15.41,15.51,588500.0,15.58,15.6,15.41,15.51,588500.0
2007-05-29 09:40:00,15.51,15.53,15.43,15.43,544200.0,15.51,15.53,15.43,15.43,544200.0
2007-05-29 09:45:00,15.44,15.49,15.42,15.48,947700.0,15.44,15.49,15.42,15.48,947700.0
2007-05-29 09:50:00,15.49,15.49,15.42,15.43,643300.0,15.49,15.49,15.42,15.43,643300.0
2007-05-29 09:55:00,15.43,15.43,15.35,15.36,658100.0,15.43,15.43,15.35,15.36,658100.0
2007-05-29 10:00:00,15.36,15.39,15.35,15.37,183400.0,15.36,15.39,15.35,15.37,183400.0
2007-05-29 10:05:00,15.37,15.38,15.35,15.38,202000.0,15.37,15.38,15.35,15.38,202000.0
2007-05-29 10:10:00,15.38,15.46,15.38,15.45,375400.0,15.38,15.46,15.38,15.45,375400.0
2007-05-29 10:15:00,15.46,15.48,15.45,15.47,110800.0,15.46,15.48,15.45,15.47,110800.0
2007-05-29 10:20:00,15.47,15.48,15.45,15.46,149700.0,15.47,15.48,15.45,15.46,149700.0
2007-05-29 10:25:00,15.46,15.47,15.45,15.45,52200.0,15.46,15.47,15.45,15.45,52200.0
2007-05-29 10:30:00,15.45,15.46,15.44,15.45,398100.0,15.45,15.46,15.44,15.45,398100.0
2007-05-29 10:35:00,15.45,15.46,15.44,15.45,149200.0,15.45,15.46,15.44,15.45,149200.0
2007-05-29 10:40:00,15.45,15.46,15.44,15.45,48200.0,15.45,15.46,15.44,15.45,48200.0
2007-05-29 10:45:00,15.46,15.46,15.45,15.45,218300.0,15.46,15.46,15.45,15.45,218300.0
2007-05-29 10:50:00,15.45,15.46,15.45,15.45,251000.0,15.45,15.46,15.45,15.45,251000.0
2007-05-29 10:55:00,15.46,15.46,15.45,15.45,94400.0,15.46,15.46,15.45,15.45,94400.0
2007-05-29 11:00:00,15.46,15.48,15.45,15.47,84200.0,15.46,15.48,15.45,15.47,84200.0
2007-05-29 11:05:00,15.47,15.48,15.46,15.47,40000.0,15.47,15.48,15.46,15.47,40000.0
2007-05-29 11:10:00,15.47,15.47,15.46,15.46,64300.0,15.47,15.47,15.46,15.46,64300.0
2007-05-29 11:15:00,15.46,15.47,15.45,15.45,63500.0,15.46,15.47,15.45,15.45,63500.0
2007-05-29 11:20:00,15.45,15.46,15.45,15.45,70400.0,15.45,15.46,15.45,15.45,70400.0
2007-05-29 11:25:00,15.45,15.47,15.45,15.47,144100.0,15.45,15.47,15.45,15.47,144100.0
2007-05-29 11:30:00,15.46,15.48,15.46,15.48,98000.0,15.46,15.48,15.46,15.48,98000.0
2007-05-29 11:35:00,15.47,15.49,15.47,15.49,68900.0,15.47,15.49,15.47,15.49,68900.0
2007-05-29 11:40:00,15.48,15.49,15.48,15.48,41400.0,15.48,15.49,15.48,15.48,41400.0
2007-05-29 11:45:00,15.48,15.49,15.48,15.48,18900.0,15.48,15.49,15.48,15.48,18900.0
2007-05-29 11:50:00,15.49,15.52,15.48,15.51,127500.0,15.49,15.52,15.48,15.51,127500.0
2007-05-29 11:55:00,15.51,15.51,15.49,15.5,136500.0,15.51,15.51,15.49,15.5,136500.0
2007-05-29 12:00:00,15.49,15.51,15.48,15.51,287000.0,15.49,15.51,15.48,15.51,287000.0
2007-05-29 12:05:00,15.51,15.56,15.5,15.55,347400.0,15.51,15.56,15.5,15.55,347400.0
2007-05-29 12:10:00,15.55,15.55,15.53,15.54,201900.0,15.55,15.55,15.53,15.54,201900.0
2007-05-29 12:15:00,15.54,15.56,15.53,15.55,160300.0,15.54,15.56,15.53,15.55,160300.0
2007-05-29 12:20:00,15.55,15.56,15.55,15.55,48300.0,15.55,15.56,15.55,15.55,48300.0
2007-05-29 12:25:00,15.55,15.56,15.55,15.55,36700.0,15.55,15.56,15.55,15.55,36700.0
2007-05-29 12:30:00,15.55,15.57,15.54,15.56,101100.0,15.55,15.57,15.54,15.56,101100.0
2007-05-29 12:35:00,15.56,15.57,15.54,15.54,21500.0,15.56,15.57,15.54,15.54,21500.0
2007-05-29 12:40:00,15.54,15.56,15.54,15.55,172500.0,15.54,15.56,15.54,15.55,172500.0
2007-05-29 12:45:00,15.55,15.57,15.55,15.56,66400.0,15.55,15.57,15.55,15.56,66400.0
2007-05-29 12:50:00,15.56,15.57,15.56,15.56,31000.0,15.56,15.57,15.56,15.56,31000.0
2007-05-29 12:55:00,15.56,15.61,15.56,15.58,151900.0,15.56,15.61,15.56,15.58,151900.0
2007-05-29 13:00:00,15.58,15.61,15.56,15.6,304200.0,15.58,15.61,15.56,15.6,304200.0
2007-05-29 13:05:00,15.6,15.62,15.6,15.61,75600.0,15.6,15.62,15.6,15.61,75600.0
2007-05-29 13:10:00,15.61,15.62,15.59,15.62,134600.0,15.61,15.62,15.59,15.62,134600.0
2007-05-29 13:15:00,15.63,15.63,15.59,15.6,71800.0,15.63,15.63,15.59,15.6,71800.0
2007-05-29 13:20:00,15.59,15.61,15.55,15.55,178000.0,15.59,15.61,15.55,15.55,178000.0
2007-05-29 13:25:00,15.55,15.61,15.55,15.6,140800.0,15.55,15.61,15.55,15.6,140800.0
2007-05-29 13:30:00,15.6,15.6,15.58,15.6,148900.0,15.6,15.6,15.58,15.6,148900.0
2007-05-29 13:35:00,15.59,15.61,15.59,15.61,129500.0,15.59,15.61,15.59,15.61,129500.0
2007-05-29 13:40:00,15.61,15.61,15.59,15.6,53700.0,15.61,15.61,15.59,15.6,53700.0
2007-05-29 13:45:00,15.6,15.61,15.59,15.59,144700.0,15.6,15.61,15.59,15.59,144700.0
2007-05-29 13:50:00,15.59,15.6,15.59,15.59,18300.0,15.59,15.6,15.59,15.59,18300.0
2007-05-29 13:55:00,15.59,15.6,15.58,15.59,93100.0,15.59,15.6,15.58,15.59,93100.0
2007-05-29 14:00:00,15.59,15.59,15.58,15.58,66100.0,15.59,15.59,15.58,15.58,66100.0
2007-05-29 14:05:00,15.58,15.59,15.58,15.59,65300.0,15.58,15.59,15.58,15.59,65300.0
2007-05-29 14:10:00,15.59,15.59,15.58,15.59,50100.0,15.59,15.59,15.58,15.59,50100.0
2007-05-29 14:15:00,15.59,15.59,15.56,15.57,142200.0,15.59,15.59,15.56,15.57,142200.0
2007-05-29 14:20:00,15.56,15.58,15.56,15.57,126800.0,15.56,15.58,15.56,15.57,126800.0
2007-05-29 14:25:00,15.57,15.58,15.57,15.57,76100.0,15.57,15.58,15.57,15.57,76100.0
2007-05-29 14:30:00,15.56,15.57,15.55,15.56,119500.0,15.56,15.57,15.55,15.56,119500.0
2007-05-29 14:35:00,15.56,15.57,15.55,15.57,135700.0,15.56,15.57,15.55,15.57,135700.0
2007-05-29 14:40:00,15.57,15.58,15.56,15.58,63900.0,15.57,15.58,15.56,15.58,63900.0
2007-05-29 14:45:00,15.57,15.59,15.57,15.59,38700.0,15.57,15.59,15.57,15.59,38700.0
2007-05-29 14:50:00,15.58,15.6,15.58,15.59,70600.0,15.58,15.6,15.58,15.59,70600.0
2007-05-29 14:55:00,15.59,15.6,15.58,15.6,71600.0,15.59,15.6,15.58,15.6,71600.0
2007-05-29 15:00:00,15.59,15.61,15.59,15.61,80400.0,15.59,15.61,15.59,15.61,80400.0
2007-05-29 15:05:00,15.6,15.61,15.59,15.59,67900.0,15.6,15.61,15.59,15.59,67900.0
2007-05-29 15:10:00,15.59,15.61,15.59,15.6,88200.0,15.59,15.61,15.59,15.6,88200.0
2007-05-29 15:15:00,15.6,15.61,15.6,15.6,42300.0,15.6,15.61,15.6,15.6,42300.0
2007-05-29 15:20:00,15.6,15.61,15.59,15.6,92500.0,15.6,15.61,15.59,15.6,92500.0
2007-05-29 15:25:00,15.6,15.6,15.59,15.59,36400.0,15.6,15.6,15.59,15.59,36400.0
2007-05-29 15:30:00,15.6,15.6,15.58,15.59,222100.0,15.6,15.6,15.58,15.59,222100.0
2007-05-29 15:35:00,15.58,15.61,15.58,15.6,202100.0,15.58,15.61,15.58,15.6,202100.0
2007-05-29 15:40:00,15.6,15.61,15.6,15.61,55500.0,15.6,15.61,15.6,15.61,55500.0
2007-05-29 15:45:00,15.6,15.61,15.59,15.59,465200.0,15.6,15.61,15.59,15.59,465200.0
2007-05-29 15:50:00,15.59,15.61,15.59,15.61,98900.0,15.59,15.61,15.59,15.61,98900.0
2007-05-29 15:55:00,15.6,15.62,15.58,15.6,246300.0,15.6,15.62,15.58,15.6,246300.0
2007-05-30 09:30:00,15.44,15.45,15.28,15.37,432000.0,15.44,15.45,15.28,15.37,432000.0
2007-05-30 09:35:00,15.37,15.39,15.33,15.38,298900.0,15.37,15.39,15.33,15.38,298900.0
2007-05-30 09:40:00,15.38,15.39,15.35,15.37,200200.0,15.38,15.39,15.35,15.37,200200.0
2007-05-30 09:45:00,15.38,15.41,15.37,15.4,186000.0,15.38,15.41,15.37,15.4,186000.0
2007-05-30 09:50:00,15.4,15.41,15.36,15.39,810500.0,15.4,15.41,15.36,15.39,810500.0
2007-05-30 09:55:00,15.4,15.44,15.38,15.44,262600.0,15.4,15.44,15.38,15.44,262600.0
2007-05-30 10:00:00,15.44,15.47,15.44,15.45,152900.0,15.44,15.47,15.44,15.45,152900.0
2007-05-30 10:05:00,15.44,15.45,15.42,15.44,59900.0,15.44,15.45,15.42,15.44,59900.0
2007-05-30 10:10:00,15.44,15.45,15.43,15.45,497500.0,15.44,15.45,15.43,15.45,497500.0
2007-05-30 10:15:00,15.45,15.46,15.44,15.45,251100.0,15.45,15.46,15.44,15.45,251100.0
2007-05-30 10:20:00,15.45,15.46,15.44,15.45,59700.0,15.45,15.46,15.44,15.45,59700.0
2007-05-30 10:25:00,15.45,15.47,15.45,15.46,245700.0,15.45,15.47,15.45,15.46,245700.0
2007-05-30 10:30:00,15.47,15.47,15.45,15.46,73700.0,15.47,15.47,15.45,15.46,73700.0
2007-05-30 10:35:00,15.46,15.46,15.45,15.45,15000.0,15.46,15.46,15.45,15.45,15000.0
2007-05-30 10:40:00,15.46,15.46,15.45,15.45,39100.0,15.46,15.46,15.45,15.45,39100.0
2007-05-30 10:45:00,15.46,15.46,15.45,15.45,208400.0,15.46,15.46,15.45,15.45,208400.0
2007-05-30 10:50:00,15.45,15.48,15.45,15.48,320100.0,15.45,15.48,15.45,15.48,320100.0
2007-05-30 10:55:00,15.48,15.48,15.47,15.48,32100.0,15.48,15.48,15.47,15.48,32100.0
2007-05-30 11:00:00,15.47,15.48,15.47,15.47,48900.0,15.47,15.48,15.47,15.47,48900.0
2007-05-30 11:05:00,15.48,15.48,15.45,15.45,88000.0,15.48,15.48,15.45,15.45,88000.0
2007-05-30 11:10:00,15.46,15.46,15.45,15.45,134600.0,15.46,15.46,15.45,15.45,134600.0
2007-05-30 11:15:00,15.45,15.46,15.45,15.45,56400.0,15.45,15.46,15.45,15.45,56400.0
2007-05-30 11:20:00,15.45,15.47,15.45,15.46,1075700.0,15.45,15.47,15.45,15.46,1075700.0
2007-05-30 11:25:00,15.46,15.47,15.45,15.46,25700.0,15.46,15.47,15.45,15.46,25700.0
2007-05-30 11:30:00,15.45,15.47,15.45,15.46,52700.0,15.45,15.47,15.45,15.46,52700.0
2007-05-30 11:35:00,15.46,15.47,15.46,15.46,32100.0,15.46,15.47,15.46,15.46,32100.0
2007-05-30 11:40:00,15.46,15.47,15.46,15.46,22600.0,15.46,15.47,15.46,15.46,22600.0
2007-05-30 11:45:00,15.46,15.47,15.46,15.46,39600.0,15.46,15.47,15.46,15.46,39600.0
2007-05-30 11:50:00,15.46,15.47,15.45,15.47,328600.0,15.46,15.47,15.45,15.47,328600.0
2007-05-30 11:55:00,15.46,15.48,15.46,15.46,105300.0,15.46,15.48,15.46,15.46,105300.0
2007-05-30 12:00:00,15.47,15.47,15.46,15.47,58800.0,15.47,15.47,15.46,15.47,58800.0
2007-05-30 12:05:00,15.47,15.47,15.46,15.46,23500.0,15.47,15.47,15.46,15.46,23500.0
2007-05-30 12:10:00,15.47,15.47,15.45,15.46,73600.0,15.47,15.47,15.45,15.46,73600.0
2007-05-30 12:15:00,15.46,15.47,15.46,15.46,23300.0,15.46,15.47,15.46,15.46,23300.0
2007-05-30 12:20:00,15.46,15.47,15.46,15.47,77000.0,15.46,15.47,15.46,15.47,77000.0
2007-05-30 12:25:00,15.47,15.48,15.46,15.48,55400.0,15.47,15.48,15.46,15.48,55400.0
2007-05-30 12:30:00,15.47,15.49,15.47,15.48,67800.0,15.47,15.49,15.47,15.48,67800.0
2007-05-30 12:35:00,15.48,15.49,15.48,15.48,60400.0,15.48,15.49,15.48,15.48,60400.0
2007-05-30 12:40:00,15.48,15.49,15.47,15.48,86900.0,15.48,15.49,15.47,15.48,86900.0
2007-05-30 12:45:00,15.47,15.48,15.47,15.48,49700.0,15.47,15.48,15.47,15.48,49700.0
2007-05-30 12:50:00,15.47,15.48,15.47,15.48,63000.0,15.47,15.48,15.47,15.48,63000.0
2007-05-30 12:55:00,15.47,15.49,15.46,15.49,561200.0,15.47,15.49,15.46,15.49,561200.0
2007-05-30 13:00:00,15.49,15.49,15.47,15.47,132800.0,15.49,15.49,15.47,15.47,132800.0
2007-05-30 13:05:00,15.47,15.48,15.47,15.47,56600.0,15.47,15.48,15.47,15.47,56600.0
2007-05-30 13:10:00,15.48,15.48,15.46,15.46,218700.0,15.48,15.48,15.46,15.46,218700.0
2007-05-30 13:15:00,15.46,15.48,15.46,15.46,100800.0,15.46,15.48,15.46,15.46,100800.0
2007-05-30 13:20:00,15.46,15.47,15.45,15.45,155500.0,15.46,15.47,15.45,15.45,155500.0
2007-05-30 13:25:00,15.46,15.46,15.44,15.46,100600.0,15.46,15.46,15.44,15.46,100600.0
2007-05-30 13:30:00,15.45,15.45,15.43,15.44,62200.0,15.45,15.45,15.43,15.44,62200.0
2007-05-30 13:35:00,15.43,15.45,15.42,15.42,144600.0,15.43,15.45,15.42,15.42,144600.0
2007-05-30 13:40:00,15.42,15.43,15.41,15.41,67300.0,15.42,15.43,15.41,15.41,67300.0
2007-05-30 13:45:00,15.41,15.44,15.41,15.44,70600.0,15.41,15.44,15.41,15.44,70600.0
2007-05-30 13:50:00,15.43,15.44,15.43,15.44,26800.0,15.43,15.44,15.43,15.44,26800.0
2007-05-30 13:55:00,15.43,15.44,15.43,15.44,39300.0,15.43,15.44,15.43,15.44,39300.0
2007-05-30 14:00:00,15.43,15.45,15.42,15.45,169000.0,15.43,15.45,15.42,15.45,169000.0
2007-05-30 14:05:00,15.44,15.46,15.44,15.45,121900.0,15.44,15.46,15.44,15.45,121900.0
2007-05-30 14:10:00,15.45,15.46,15.45,15.45,40600.0,15.45,15.46,15.45,15.45,40600.0
2007-05-30 14:15:00,15.45,15.46,15.45,15.45,22800.0,15.45,15.46,15.45,15.45,22800.0
2007-05-30 14:20:00,15.45,15.45,15.43,15.44,59500.0,15.45,15.45,15.43,15.44,59500.0
2007-05-30 14:25:00,15.43,15.44,15.43,15.44,25900.0,15.43,15.44,15.43,15.44,25900.0
2007-05-30 14:30:00,15.43,15.44,15.43,15.43,87600.0,15.43,15.44,15.43,15.43,87600.0
2007-05-30 14:35:00,15.43,15.44,15.43,15.44,42900.0,15.43,15.44,15.43,15.44,42900.0
2007-05-30 14:40:00,15.43,15.44,15.43,15.44,21600.0,15.43,15.44,15.43,15.44,21600.0
2007-05-30 14:45:00,15.44,15.44,15.43,15.44,47000.0,15.44,15.44,15.43,15.44,47000.0
2007-05-30 14:50:00,15.43,15.44,15.42,15.42,81600.0,15.43,15.44,15.42,15.42,81600.0
2007-05-30 14:55:00,15.42,15.43,15.42,15.43,99600.0,15.42,15.43,15.42,15.43,99600.0
2007-05-30 15:00:00,15.43,15.44,15.42,15.44,62900.0,15.43,15.44,15.42,15.44,62900.0
2007-05-30 15:05:00,15.44,15.44,15.43,15.43,44100.0,15.44,15.44,15.43,15.43,44100.0
2007-05-30 15:10:00,15.43,15.43,15.41,15.41,78000.0,15.43,15.43,15.41,15.41,78000.0
2007-05-30 15:15:00,15.41,15.42,15.41,15.41,35900.0,15.41,15.42,15.41,15.41,35900.0
2007-05-30 15:20:00,15.41,15.41,15.4,15.4,115300.0,15.41,15.41,15.4,15.4,115300.0
2007-05-30 15:25:00,15.41,15.42,15.4,15.42,86400.0,15.41,15.42,15.4,15.42,86400.0
2007-05-30 15:30:00,15.42,15.44,15.41,15.44,146000.0,15.42,15.44,15.41,15.44,146000.0
2007-05-30 15:35:00,15.44,15.44,15.41,15.41,149500.0,15.44,15.44,15.41,15.41,149500.0
2007-05-30 15:40:00,15.41,15.43,15.41,15.42,190800.0,15.41,15.43,15.41,15.42,190800.0
2007-05-30 15:45:00,15.41,15.44,15.41,15.42,160400.0,15.41,15.44,15.41,15.42,160400.0
2007-05-30 15:50:00,15.42,15.43,15.41,15.42,131900.0,15.42,15.43,15.41,15.42,131900.0
2007-05-30 15:55:00,15.43,15.43,15.4,15.43,318400.0,15.43,15.43,15.4,15.43,318400.0
2007-05-31 09:30:00,15.43,15.52,15.43,15.5,103500.0,15.43,15.52,15.43,15.5,103500.0
2007-05-31 09:35:00,15.49,15.5,15.43,15.49,390800.0,15.49,15.5,15.43,15.49,390800.0
2007-05-31 09:40:00,15.49,15.52,15.49,15.5,224700.0,15.49,15.52,15.49,15.5,224700.0
2007-05-31 09:45:00,15.5,15.51,15.49,15.49,82700.0,15.5,15.51,15.49,15.49,82700.0
2007-05-31 09:50:00,15.49,15.52,15.48,15.5,209800.0,15.49,15.52,15.48,15.5,209800.0
2007-05-31 09:55:00,15.5,15.53,15.5,15.52,96900.0,15.5,15.53,15.5,15.52,96900.0
2007-05-31 10:00:00,15.52,15.53,15.51,15.52,80000.0,15.52,15.53,15.51,15.52,80000.0
2007-05-31 10:05:00,15.52,15.53,15.52,15.52,15500.0,15.52,15.53,15.52,15.52,15500.0
2007-05-31 10:10:00,15.52,15.53,15.52,15.52,31800.0,15.52,15.53,15.52,15.52,31800.0
2007-05-31 10:15:00,15.52,15.53,15.52,15.52,29500.0,15.52,15.53,15.52,15.52,29500.0
2007-05-31 10:20:00,15.52,15.53,15.52,15.52,57200.0,15.52,15.53,15.52,15.52,57200.0
2007-05-31 10:25:00,15.52,15.53,15.51,15.51,68100.0,15.52,15.53,15.51,15.51,68100.0
2007-05-31 10:30:00,15.51,15.52,15.51,15.51,328200.0,15.51,15.52,15.51,15.51,328200.0
2007-05-31 10:35:00,15.51,15.52,15.51,15.51,460400.0,15.51,15.52,15.51,15.51,460400.0
2007-05-31 10:40:00,15.52,15.56,15.51,15.55,93900.0,15.52,15.56,15.51,15.55,93900.0
2007-05-31 10:45:00,15.56,15.63,15.55,15.62,212400.0,15.56,15.63,15.55,15.62,212400.0
2007-05-31 10:50:00,15.63,15.63,15.57,15.59,169100.0,15.63,15.63,15.57,15.59,169100.0
2007-05-31 10:55:00,15.59,15.61,15.59,15.59,82500.0,15.59,15.61,15.59,15.59,82500.0
2007-05-31 11:00:00,15.59,15.61,15.59,15.59,90800.0,15.59,15.61,15.59,15.59,90800.0
2007-05-31 11:05:00,15.59,15.6,15.59,15.6,27400.0,15.59,15.6,15.59,15.6,27400.0
2007-05-31 11:10:00,15.6,15.6,15.59,15.59,44400.0,15.6,15.6,15.59,15.59,44400.0
2007-05-31 11:15:00,15.6,15.6,15.59,15.59,48000.0,15.6,15.6,15.59,15.59,48000.0
2007-05-31 11:20:00,15.6,15.63,15.59,15.63,669600.0,15.6,15.63,15.59,15.63,669600.0
2007-05-31 11:25:00,15.63,15.63,15.6,15.63,134600.0,15.63,15.63,15.6,15.63,134600.0
2007-05-31 11:30:00,15.62,15.63,15.6,15.6,86400.0,15.62,15.63,15.6,15.6,86400.0
2007-05-31 11:35:00,15.6,15.61,15.6,15.61,30400.0,15.6,15.61,15.6,15.61,30400.0
2007-05-31 11:40:00,15.61,15.63,15.61,15.62,95600.0,15.61,15.63,15.61,15.62,95600.0
2007-05-31 11:45:00,15.62,15.62,15.61,15.61,48800.0,15.62,15.62,15.61,15.61,48800.0
2007-05-31 11:50:00,15.61,15.62,15.6,15.6,91300.0,15.61,15.62,15.6,15.6,91300.0
2007-05-31 11:55:00,15.6,15.61,15.6,15.6,262800.0,15.6,15.61,15.6,15.6,262800.0
2007-05-31 12:00:00,15.6,15.63,15.6,15.62,558900.0,15.6,15.63,15.6,15.62,558900.0
2007-05-31 12:05:00,15.61,15.64,15.61,15.63,234600.0,15.61,15.64,15.61,15.63,234600.0
2007-05-31 12:10:00,15.63,15.65,15.63,15.65,63500.0,15.63,15.65,15.63,15.65,63500.0
2007-05-31 12:15:00,15.65,15.65,15.64,15.65,47600.0,15.65,15.65,15.64,15.65,47600.0
2007-05-31 12:20:00,15.64,15.69,15.64,15.68,241900.0,15.64,15.69,15.64,15.68,241900.0
2007-05-31 12:25:00,15.68,15.68,15.63,15.64,106000.0,15.68,15.68,15.63,15.64,106000.0
2007-05-31 12:30:00,15.65,15.66,15.64,15.65,73500.0,15.65,15.66,15.64,15.65,73500.0
2007-05-31 12:35:00,15.66,15.66,15.65,15.65,37400.0,15.66,15.66,15.65,15.65,37400.0
2007-05-31 12:40:00,15.65,15.66,15.65,15.66,15900.0,15.65,15.66,15.65,15.66,15900.0
2007-05-31 12:45:00,15.65,15.66,15.65,15.65,6600.0,15.65,15.66,15.65,15.65,6600.0
2007-05-31 12:50:00,15.65,15.66,15.65,15.65,87100.0,15.65,15.66,15.65,15.65,87100.0
2007-05-31 12:55:00,15.65,15.66,15.65,15.65,19400.0,15.65,15.66,15.65,15.65,19400.0
2007-05-31 13:00:00,15.66,15.66,15.65,15.66,43000.0,15.66,15.66,15.65,15.66,43000.0
2007-05-31 13:05:00,15.65,15.66,15.62,15.62,109500.0,15.65,15.66,15.62,15.62,109500.0
2007-05-31 13:10:00,15.62,15.63,15.62,15.62,70300.0,15.62,15.63,15.62,15.62,70300.0
2007-05-31 13:15:00,15.62,15.63,15.61,15.62,45800.0,15.62,15.63,15.61,15.62,45800.0
2007-05-31 13:20:00,15.62,15.63,15.62,15.62,33200.0,15.62,15.63,15.62,15.62,33200.0
2007-05-31 13:25:00,15.62,15.62,15.6,15.61,62600.0,15.62,15.62,15.6,15.61,62600.0
2007-05-31 13:30:00,15.6,15.61,15.6,15.6,42300.0,15.6,15.61,15.6,15.6,42300.0
2007-05-31 13:35:00,15.6,15.62,15.6,15.62,44300.0,15.6,15.62,15.6,15.62,44300.0
2007-05-31 13:40:00,15.63,15.63,15.62,15.62,19800.0,15.63,15.63,15.62,15.62,19800.0
2007-05-31 13:45:00,15.62,15.63,15.62,15.62,25700.0,15.62,15.63,15.62,15.62,25700.0
2007-05-31 13:50:00,15.62,15.64,15.62,15.63,50200.0,15.62,15.64,15.62,15.63,50200.0
2007-05-31 13:55:00,15.63,15.64,15.62,15.64,28800.0,15.63,15.64,15.62,15.64,28800.0
2007-05-31 14:00:00,15.63,15.63,15.62,15.62,30700.0,15.63,15.63,15.62,15.62,30700.0
2007-05-31 14:05:00,15.62,15.64,15.62,15.64,37100.0,15.62,15.64,15.62,15.64,37100.0
2007-05-31 14:10:00,15.63,15.64,15.63,15.63,41300.0,15.63,15.64,15.63,15.63,41300.0
2007-05-31 14:15:00,15.63,15.65,15.63,15.64,56100.0,15.63,15.65,15.63,15.64,56100.0
2007-05-31 14:20:00,15.65,15.66,15.65,15.65,115000.0,15.65,15.66,15.65,15.65,115000.0
2007-05-31 14:25:00,15.65,15.66,15.63,15.65,131600.0,15.65,15.66,15.63,15.65,131600.0
2007-05-31 14:30:00,15.65,15.65,15.64,15.65,22200.0,15.65,15.65,15.64,15.65,22200.0
2007-05-31 14:35:00,15.65,15.65,15.64,15.64,37200.0,15.65,15.65,15.64,15.64,37200.0
2007-05-31 14:40:00,15.64,15.66,15.64,15.66,48200.0,15.64,15.66,15.64,15.66,48200.0
2007-05-31 14:45:00,15.65,15.66,15.64,15.66,39300.0,15.65,15.66,15.64,15.66,39300.0
2007-05-31 14:50:00,15.65,15.66,15.64,15.65,51700.0,15.65,15.66,15.64,15.65,51700.0
2007-05-31 14:55:00,15.65,15.66,15.65,15.66,45200.0,15.65,15.66,15.65,15.66,45200.0
2007-05-31 15:00:00,15.65,15.66,15.65,15.65,77300.0,15.65,15.66,15.65,15.65,77300.0
2007-05-31 15:05:00,15.65,15.67,15.65,15.65,79000.0,15.65,15.67,15.65,15.65,79000.0
2007-05-31 15:10:00,15.66,15.66,15.65,15.65,36000.0,15.66,15.66,15.65,15.65,36000.0
2007-05-31 15:15:00,15.66,15.66,15.65,15.66,60700.0,15.66,15.66,15.65,15.66,60700.0
2007-05-31 15:20:00,15.65,15.66,15.65,15.66,42100.0,15.65,15.66,15.65,15.66,42100.0
2007-05-31 15:25:00,15.66,15.66,15.65,15.65,22700.0,15.66,15.66,15.65,15.65,22700.0
2007-05-31 15:30:00,15.65,15.67,15.64,15.65,1261600.0,15.65,15.67,15.64,15.65,1261600.0
2007-05-31 15:35:00,15.66,15.67,15.65,15.66,94700.0,15.66,15.67,15.65,15.66,94700.0
2007-05-31 15:40:00,15.66,15.67,15.65,15.67,166100.0,15.66,15.67,15.65,15.67,166100.0
2007-05-31 15:45:00,15.67,15.7,15.66,15.69,204500.0,15.67,15.7,15.66,15.69,204500.0
2007-05-31 15:50:00,15.69,15.7,15.65,15.66,311500.0,15.69,15.7,15.65,15.66,311500.0
2007-05-31 15:55:00,15.66,15.71,15.65,15.66,318300.0,15.66,15.71,15.65,15.66,318300.0
2007-06-01 09:30:00,15.67,15.67,15.65,15.66,150200.0,15.67,15.67,15.65,15.66,150200.0
2007-06-01 09:35:00,15.66,15.67,15.64,15.65,107200.0,15.66,15.67,15.64,15.65,107200.0
2007-06-01 09:40:00,15.66,15.7,15.65,15.69,1107400.0,15.66,15.7,15.65,15.69,1107400.0
2007-06-01 09:45:00,15.69,15.7,15.66,15.69,140300.0,15.69,15.7,15.66,15.69,140300.0
2007-06-01 09:50:00,15.69,15.7,15.67,15.69,111800.0,15.69,15.7,15.67,15.69,111800.0
2007-06-01 09:55:00,15.68,15.7,15.67,15.69,299300.0,15.68,15.7,15.67,15.69,299300.0
2007-06-01 10:00:00,15.69,15.69,15.67,15.69,368500.0,15.69,15.69,15.67,15.69,368500.0
2007-06-01 10:05:00,15.68,15.7,15.67,15.68,454200.0,15.68,15.7,15.67,15.68,454200.0
2007-06-01 10:10:00,15.68,15.69,15.68,15.69,126600.0,15.68,15.69,15.68,15.69,126600.0
2007-06-01 10:15:00,15.69,15.69,15.64,15.66,181200.0,15.69,15.69,15.64,15.66,181200.0
2007-06-01 10:20:00,15.67,15.68,15.66,15.67,60700.0,15.67,15.68,15.66,15.67,60700.0
2007-06-01 10:25:00,15.67,15.68,15.67,15.67,86700.0,15.67,15.68,15.67,15.67,86700.0
2007-06-01 10:30:00,15.67,15.68,15.66,15.67,47500.0,15.67,15.68,15.66,15.67,47500.0
2007-06-01 10:35:00,15.67,15.68,15.67,15.67,42100.0,15.67,15.68,15.67,15.67,42100.0
2007-06-01 10:40:00,15.67,15.68,15.67,15.67,197500.0,15.67,15.68,15.67,15.67,197500.0
2007-06-01 10:45:00,15.67,15.69,15.66,15.68,207200.0,15.67,15.69,15.66,15.68,207200.0
2007-06-01 10:50:00,15.68,15.68,15.66,15.67,77100.0,15.68,15.68,15.66,15.67,77100.0
2007-06-01 10:55:00,15.67,15.68,15.66,15.67,44600.0,15.67,15.68,15.66,15.67,44600.0
2007-06-01 11:00:00,15.66,15.67,15.65,15.65,77000.0,15.66,15.67,15.65,15.65,77000.0
2007-06-01 11:05:00,15.65,15.66,15.64,15.64,56100.0,15.65,15.66,15.64,15.64,56100.0
2007-06-01 11:10:00,15.64,15.66,15.64,15.65,88700.0,15.64,15.66,15.64,15.65,88700.0
2007-06-01 11:15:00,15.65,15.67,15.65,15.66,196100.0,15.65,15.67,15.65,15.66,196100.0
2007-06-01 11:20:00,15.66,15.67,15.66,15.66,49100.0,15.66,15.67,15.66,15.66,49100.0
2007-06-01 11:25:00,15.66,15.67,15.66,15.67,55600.0,15.66,15.67,15.66,15.67,55600.0
2007-06-01 11:30:00,15.67,15.67,15.66,15.66,41100.0,15.67,15.67,15.66,15.66,41100.0
2007-06-01 11:35:00,15.67,15.67,15.66,15.67,49800.0,15.67,15.67,15.66,15.67,49800.0
2007-06-01 11:40:00,15.67,15.67,15.66,15.67,22000.0,15.67,15.67,15.66,15.67,22000.0
2007-06-01 11:45:00,15.67,15.68,15.66,15.67,165500.0,15.67,15.68,15.66,15.67,165500.0
2007-06-01 11:50:00,15.67,15.68,15.66,15.66,51200.0,15.67,15.68,15.66,15.66,51200.0
2007-06-01 11:55:00,15.66,15.67,15.65,15.66,145400.0,15.66,15.67,15.65,15.66,145400.0
2007-06-01 12:00:00,15.67,15.67,15.65,15.66,236800.0,15.67,15.67,15.65,15.66,236800.0
2007-06-01 12:05:00,15.66,15.67,15.65,15.65,70200.0,15.66,15.67,15.65,15.65,70200.0
2007-06-01 12:10:00,15.65,15.66,15.65,15.66,50200.0,15.65,15.66,15.65,15.66,50200.0
2007-06-01 12:15:00,15.66,15.67,15.65,15.67,37800.0,15.66,15.67,15.65,15.67,37800.0
2007-06-01 12:20:00,15.66,15.67,15.65,15.65,117900.0,15.66,15.67,15.65,15.65,117900.0
2007-06-01 12:25:00,15.65,15.67,15.65,15.66,65000.0,15.65,15.67,15.65,15.66,65000.0
2007-06-01 12:30:00,15.66,15.67,15.66,15.66,23600.0,15.66,15.67,15.66,15.66,23600.0
2007-06-01 12:35:00,15.66,15.67,15.66,15.66,24400.0,15.66,15.67,15.66,15.66,24400.0
2007-06-01 12:40:00,15.66,15.67,15.66,15.67,29800.0,15.66,15.67,15.66,15.67,29800.0
2007-06-01 12:45:00,15.67,15.67,15.66,15.66,85100.0,15.67,15.67,15.66,15.66,85100.0
2007-06-01 12:50:00,15.66,15.67,15.66,15.66,38400.0,15.66,15.67,15.66,15.66,38400.0
2007-06-01 12:55:00,15.66,15.67,15.66,15.66,20100.0,15.66,15.67,15.66,15.66,20100.0
2007-06-01 13:00:00,15.66,15.67,15.65,15.66,47300.0,15.66,15.67,15.65,15.66,47300.0
2007-06-01 13:05:00,15.66,15.67,15.66,15.67,14100.0,15.66,15.67,15.66,15.67,14100.0
2007-06-01 13:10:00,15.66,15.67,15.66,15.66,147900.0,15.66,15.67,15.66,15.66,147900.0
2007-06-01 13:15:00,15.66,15.69,15.66,15.68,99700.0,15.66,15.69,15.66,15.68,99700.0
2007-06-01 13:20:00,15.69,15.69,15.68,15.69,278100.0,15.69,15.69,15.68,15.69,278100.0
2007-06-01 13:25:00,15.68,15.69,15.68,15.68,22000.0,15.68,15.69,15.68,15.68,22000.0
2007-06-01 13:30:00,15.69,15.69,15.67,15.67,46600.0,15.69,15.69,15.67,15.67,46600.0
2007-06-01 13:35:00,15.68,15.68,15.67,15.67,13800.0,15.68,15.68,15.67,15.67,13800.0
2007-06-01 13:40:00,15.67,15.68,15.66,15.66,48100.0,15.67,15.68,15.66,15.66,48100.0
2007-06-01 13:45:00,15.66,15.67,15.66,15.67,21400.0,15.66,15.67,15.66,15.67,21400.0
2007-06-01 13:50:00,15.66,15.67,15.66,15.67,21200.0,15.66,15.67,15.66,15.67,21200.0
2007-06-01 13:55:00,15.66,15.67,15.66,15.66,31200.0,15.66,15.67,15.66,15.66,31200.0
2007-06-01 14:00:00,15.66,15.68,15.66,15.68,114000.0,15.66,15.68,15.66,15.68,114000.0
2007-06-01 14:05:00,15.67,15.69,15.67,15.69,104700.0,15.67,15.69,15.67,15.69,104700.0
2007-06-01 14:10:00,15.68,15.69,15.68,15.68,48200.0,15.68,15.69,15.68,15.68,48200.0
2007-06-01 14:15:00,15.69,15.69,15.67,15.67,118400.0,15.69,15.69,15.67,15.67,118400.0
2007-06-01 14:20:00,15.68,15.68,15.67,15.67,34500.0,15.68,15.68,15.67,15.67,34500.0
2007-06-01 14:25:00,15.68,15.68,15.67,15.67,30100.0,15.68,15.68,15.67,15.67,30100.0
2007-06-01 14:30:00,15.67,15.68,15.67,15.67,72300.0,15.67,15.68,15.67,15.67,72300.0
2007-06-01 14:35:00,15.67,15.68,15.67,15.67,52200.0,15.67,15.68,15.67,15.67,52200.0
2007-06-01 14:40:00,15.68,15.68,15.67,15.68,36000.0,15.68,15.68,15.67,15.68,36000.0
2007-06-01 14:45:00,15.67,15.68,15.67,15.68,112600.0,15.67,15.68,15.67,15.68,112600.0
2007-06-01 14:50:00,15.68,15.68,15.67,15.67,19700.0,15.68,15.68,15.67,15.67,19700.0
2007-06-01 14:55:00,15.68,15.68,15.67,15.68,30700.0,15.68,15.68,15.67,15.68,30700.0
2007-06-01 15:00:00,15.67,15.68,15.67,15.67,163900.0,15.67,15.68,15.67,15.67,163900.0
2007-06-01 15:05:00,15.67,15.68,15.66,15.66,85900.0,15.67,15.68,15.66,15.66,85900.0
2007-06-01 15:10:00,15.66,15.67,15.66,15.67,104200.0,15.66,15.67,15.66,15.67,104200.0
2007-06-01 15:15:00,15.67,15.68,15.66,15.66,100200.0,15.67,15.68,15.66,15.66,100200.0
2007-06-01 15:20:00,15.67,15.67,15.66,15.67,107000.0,15.67,15.67,15.66,15.67,107000.0
2007-06-01 15:25:00,15.67,15.68,15.66,15.67,80800.0,15.67,15.68,15.66,15.67,80800.0
2007-06-01 15:30:00,15.68,15.7,15.67,15.69,190800.0,15.68,15.7,15.67,15.69,190800.0
2007-06-01 15:35:00,15.7,15.7,15.69,15.69,51400.0,15.7,15.7,15.69,15.69,51400.0
2007-06-01 15:40:00,15.69,15.7,15.68,15.69,56100.0,15.69,15.7,15.68,15.69,56100.0
2007-06-01 15:45:00,15.68,15.71,15.67,15.71,304000.0,15.68,15.71,15.67,15.71,304000.0
2007-06-01 15:50:00,15.7,15.71,15.68,15.69,210100.0,15.7,15.71,15.68,15.69,210100.0
2007-06-01 15:55:00,15.69,15.71,15.69,15.69,171700.0,15.69,15.71,15.69,15.69,171700.0
2007-06-04 09:30:00,15.63,15.7,15.63,15.69,91800.0,15.63,15.7,15.63,15.69,91800.0
2007-06-04 09:35:00,15.69,15.69,15.65,15.66,31800.0,15.69,15.69,15.65,15.66,31800.0
2007-06-04 09:40:00,15.67,15.67,15.65,15.66,18300.0,15.67,15.67,15.65,15.66,18300.0
2007-06-04 09:45:00,15.66,15.66,15.65,15.65,24100.0,15.66,15.66,15.65,15.65,24100.0
2007-06-04 09:50:00,15.65,15.7,15.65,15.7,57300.0,15.65,15.7,15.65,15.7,57300.0
2007-06-04 09:55:00,15.69,15.75,15.69,15.73,103700.0,15.69,15.75,15.69,15.73,103700.0
2007-06-04 10:00:00,15.73,15.74,15.69,15.71,46300.0,15.73,15.74,15.69,15.71,46300.0
2007-06-04 10:05:00,15.7,15.71,15.69,15.71,70400.0,15.7,15.71,15.69,15.71,70400.0
2007-06-04 10:10:00,15.7,15.72,15.7,15.71,32900.0,15.7,15.72,15.7,15.71,32900.0
2007-06-04 10:15:00,15.72,15.72,15.71,15.72,9300.0,15.72,15.72,15.71,15.72,9300.0
2007-06-04 10:20:00,15.71,15.72,15.7,15.7,33300.0,15.71,15.72,15.7,15.7,33300.0
2007-06-04 10:25:00,15.7,15.71,15.7,15.7,45100.0,15.7,15.71,15.7,15.7,45100.0
2007-06-04 10:30:00,15.7,15.74,15.7,15.74,82000.0,15.7,15.74,15.7,15.74,82000.0
2007-06-04 10:35:00,15.75,15.75,15.74,15.75,48900.0,15.75,15.75,15.74,15.75,48900.0
2007-06-04 10:40:00,15.75,15.75,15.73,15.74,108500.0,15.75,15.75,15.73,15.74,108500.0
2007-06-04 10:45:00,15.73,15.74,15.73,15.73,46000.0,15.73,15.74,15.73,15.73,46000.0
2007-06-04 10:50:00,15.73,15.74,15.73,15.73,24200.0,15.73,15.74,15.73,15.73,24200.0
2007-06-04 10:55:00,15.73,15.74,15.73,15.73,20000.0,15.73,15.74,15.73,15.73,20000.0
2007-06-04 11:00:00,15.73,15.74,15.73,15.74,52900.0,15.73,15.74,15.73,15.74,52900.0
2007-06-04 11:05:00,15.73,15.75,15.73,15.74,95200.0,15.73,15.75,15.73,15.74,95200.0
2007-06-04 11:10:00,15.74,15.76,15.74,15.75,105700.0,15.74,15.76,15.74,15.75,105700.0
2007-06-04 11:15:00,15.76,15.76,15.75,15.76,17900.0,15.76,15.76,15.75,15.76,17900.0
2007-06-04 11:20:00,15.75,15.76,15.75,15.76,234100.0,15.75,15.76,15.75,15.76,234100.0
2007-06-04 11:25:00,15.76,15.76,15.75,15.76,195900.0,15.76,15.76,15.75,15.76,195900.0
2007-06-04 11:30:00,15.75,15.76,15.74,15.75,42500.0,15.75,15.76,15.74,15.75,42500.0
2007-06-04 11:35:00,15.75,15.77,15.74,15.75,117300.0,15.75,15.77,15.74,15.75,117300.0
2007-06-04 11:40:00,15.75,15.76,15.74,15.75,52600.0,15.75,15.76,15.74,15.75,52600.0
2007-06-04 11:45:00,15.75,15.76,15.75,15.75,10600.0,15.75,15.76,15.75,15.75,10600.0
2007-06-04 11:50:00,15.75,15.76,15.75,15.75,56400.0,15.75,15.76,15.75,15.75,56400.0
2007-06-04 11:55:00,15.75,15.76,15.75,15.75,30800.0,15.75,15.76,15.75,15.75,30800.0
2007-06-04 12:00:00,15.76,15.76,15.75,15.76,7100.0,15.76,15.76,15.75,15.76,7100.0
2007-06-04 12:05:00,15.76,15.76,15.75,15.76,12800.0,15.76,15.76,15.75,15.76,12800.0
2007-06-04 12:10:00,15.75,15.79,15.75,15.78,99900.0,15.75,15.79,15.75,15.78,99900.0
2007-06-04 12:15:00,15.79,15.79,15.77,15.77,69600.0,15.79,15.79,15.77,15.77,69600.0
2007-06-04 12:20:00,15.78,15.79,15.77,15.77,142900.0,15.78,15.79,15.77,15.77,142900.0
2007-06-04 12:25:00,15.77,15.78,15.77,15.77,18500.0,15.77,15.78,15.77,15.77,18500.0
2007-06-04 12:30:00,15.78,15.78,15.77,15.78,26400.0,15.78,15.78,15.77,15.78,26400.0
2007-06-04 12:35:00,15.76,15.78,15.76,15.77,50300.0,15.76,15.78,15.76,15.77,50300.0
2007-06-04 12:40:00,15.77,15.78,15.77,15.78,34600.0,15.77,15.78,15.77,15.78,34600.0
2007-06-04 12:45:00,15.77,15.78,15.77,15.78,30100.0,15.77,15.78,15.77,15.78,30100.0
2007-06-04 12:50:00,15.77,15.78,15.77,15.77,18700.0,15.77,15.78,15.77,15.77,18700.0
2007-06-04 12:55:00,15.78,15.78,15.76,15.77,138200.0,15.78,15.78,15.76,15.77,138200.0
2007-06-04 13:00:00,15.77,15.78,15.77,15.77,66500.0,15.77,15.78,15.77,15.77,66500.0
2007-06-04 13:05:00,15.77,15.78,15.77,15.77,37400.0,15.77,15.78,15.77,15.77,37400.0
2007-06-04 13:10:00,15.78,15.78,15.77,15.77,15900.0,15.78,15.78,15.77,15.77,15900.0
2007-06-04 13:15:00,15.77,15.79,15.77,15.79,52400.0,15.77,15.79,15.77,15.79,52400.0
2007-06-04 13:20:00,15.79,15.79,15.77,15.78,81300.0,15.79,15.79,15.77,15.78,81300.0
2007-06-04 13:25:00,15.78,15.79,15.77,15.79,36800.0,15.78,15.79,15.77,15.79,36800.0
2007-06-04 13:30:00,15.78,15.8,15.78,15.79,60900.0,15.78,15.8,15.78,15.79,60900.0
2007-06-04 13:35:00,15.79,15.8,15.78,15.78,59100.0,15.79,15.8,15.78,15.78,59100.0
2007-06-04 13:40:00,15.78,15.79,15.78,15.78,54900.0,15.78,15.79,15.78,15.78,54900.0
2007-06-04 13:45:00,15.79,15.79,15.78,15.78,43700.0,15.79,15.79,15.78,15.78,43700.0
2007-06-04 13:50:00,15.78,15.79,15.78,15.79,54100.0,15.78,15.79,15.78,15.79,54100.0
2007-06-04 13:55:00,15.79,15.8,15.79,15.8,111900.0,15.79,15.8,15.79,15.8,111900.0
2007-06-04 14:00:00,15.79,15.8,15.79,15.8,26700.0,15.79,15.8,15.79,15.8,26700.0
2007-06-04 14:05:00,15.8,15.8,15.79,15.79,26000.0,15.8,15.8,15.79,15.79,26000.0
2007-06-04 14:10:00,15.8,15.8,15.79,15.8,38700.0,15.8,15.8,15.79,15.8,38700.0
2007-06-04 14:15:00,15.8,15.8,15.79,15.79,21900.0,15.8,15.8,15.79,15.79,21900.0
2007-06-04 14:20:00,15.79,15.8,15.79,15.79,29500.0,15.79,15.8,15.79,15.79,29500.0
2007-06-04 14:25:00,15.8,15.8,15.79,15.79,82200.0,15.8,15.8,15.79,15.79,82200.0
2007-06-04 14:30:00,15.79,15.8,15.79,15.8,80900.0,15.79,15.8,15.79,15.8,80900.0
2007-06-04 14:35:00,15.79,15.81,15.79,15.8,57100.0,15.79,15.81,15.79,15.8,57100.0
2007-06-04 14:40:00,15.81,15.81,15.8,15.8,61400.0,15.81,15.81,15.8,15.8,61400.0
2007-06-04 14:45:00,15.81,15.82,15.8,15.82,71500.0,15.81,15.82,15.8,15.82,71500.0
2007-06-04 14:50:00,15.82,15.83,15.81,15.82,136100.0,15.82,15.83,15.81,15.82,136100.0
2007-06-04 14:55:00,15.81,15.83,15.81,15.82,70200.0,15.81,15.83,15.81,15.82,70200.0
2007-06-04 15:00:00,15.82,15.84,15.82,15.83,128500.0,15.82,15.84,15.82,15.83,128500.0
2007-06-04 15:05:00,15.83,15.86,15.83,15.85,319700.0,15.83,15.86,15.83,15.85,319700.0
2007-06-04 15:10:00,15.86,15.87,15.85,15.85,192300.0,15.86,15.87,15.85,15.85,192300.0
2007-06-04 15:15:00,15.85,15.88,15.85,15.87,190000.0,15.85,15.88,15.85,15.87,190000.0
2007-06-04 15:20:00,15.87,15.91,15.87,15.9,404400.0,15.87,15.91,15.87,15.9,404400.0
2007-06-04 15:25:00,15.9,15.91,15.9,15.9,143600.0,15.9,15.91,15.9,15.9,143600.0
2007-06-04 15:30:00,15.91,15.91,15.9,15.91,239000.0,15.91,15.91,15.9,15.91,239000.0
2007-06-04 15:35:00,15.92,15.92,15.91,15.92,218100.0,15.92,15.92,15.91,15.92,218100.0
2007-06-04 15:40:00,15.92,15.93,15.91,15.93,239700.0,15.92,15.93,15.91,15.93,239700.0
2007-06-04 15:45:00,15.93,15.95,15.92,15.95,309200.0,15.93,15.95,15.92,15.95,309200.0
2007-06-04 15:50:00,15.95,15.97,15.94,15.97,534800.0,15.95,15.97,15.94,15.97,534800.0
2007-06-04 15:55:00,15.97,16.0,15.96,15.99,524000.0,15.97,16.0,15.96,15.99,524000.0
2007-06-05 09:30:00,15.99,15.99,15.81,15.89,253400.0,15.99,15.99,15.81,15.89,253400.0
2007-06-05 09:35:00,15.89,15.94,15.87,15.88,1064000.0,15.89,15.94,15.87,15.88,1064000.0
2007-06-05 09:40:00,15.93,16.0,15.88,15.97,246700.0,15.93,16.0,15.88,15.97,246700.0
2007-06-05 09:45:00,15.97,16.02,15.97,15.99,135200.0,15.97,16.02,15.97,15.99,135200.0
2007-06-05 09:50:00,15.99,15.99,15.93,15.94,108700.0,15.99,15.99,15.93,15.94,108700.0
2007-06-05 09:55:00,15.93,15.94,15.89,15.9,79300.0,15.93,15.94,15.89,15.9,79300.0
2007-06-05 10:00:00,15.9,15.91,15.85,15.86,96700.0,15.9,15.91,15.85,15.86,96700.0
2007-06-05 10:05:00,15.86,15.91,15.86,15.89,129800.0,15.86,15.91,15.86,15.89,129800.0
2007-06-05 10:10:00,15.89,15.89,15.87,15.88,50900.0,15.89,15.89,15.87,15.88,50900.0
2007-06-05 10:15:00,15.89,15.89,15.86,15.86,70800.0,15.89,15.89,15.86,15.86,70800.0
2007-06-05 10:20:00,15.86,15.86,15.85,15.85,546000.0,15.86,15.86,15.85,15.85,546000.0
2007-06-05 10:25:00,15.85,15.88,15.85,15.88,122900.0,15.85,15.88,15.85,15.88,122900.0
2007-06-05 10:30:00,15.87,15.9,15.85,15.85,344000.0,15.87,15.9,15.85,15.85,344000.0
2007-06-05 10:35:00,15.85,15.94,15.85,15.89,328400.0,15.85,15.94,15.85,15.89,328400.0
2007-06-05 10:40:00,15.9,15.91,15.89,15.9,224700.0,15.9,15.91,15.89,15.9,224700.0
2007-06-05 10:45:00,15.9,15.92,15.89,15.91,80900.0,15.9,15.92,15.89,15.91,80900.0
2007-06-05 10:50:00,15.91,15.92,15.89,15.9,534800.0,15.91,15.92,15.89,15.9,534800.0
2007-06-05 10:55:00,15.9,15.92,15.9,15.91,60000.0,15.9,15.92,15.9,15.91,60000.0
2007-06-05 11:00:00,15.92,15.93,15.91,15.93,32200.0,15.92,15.93,15.91,15.93,32200.0
2007-06-05 11:05:00,15.92,15.94,15.91,15.93,137000.0,15.92,15.94,15.91,15.93,137000.0
2007-06-05 11:10:00,15.92,15.93,15.89,15.89,52200.0,15.92,15.93,15.89,15.89,52200.0
2007-06-05 11:15:00,15.9,15.92,15.89,15.91,591600.0,15.9,15.92,15.89,15.91,591600.0
2007-06-05 11:20:00,15.9,15.91,15.89,15.89,49300.0,15.9,15.91,15.89,15.89,49300.0
2007-06-05 11:25:00,15.9,15.91,15.89,15.9,58600.0,15.9,15.91,15.89,15.9,58600.0
2007-06-05 11:30:00,15.91,15.91,15.89,15.89,40900.0,15.91,15.91,15.89,15.89,40900.0
2007-06-05 11:35:00,15.9,15.9,15.88,15.89,212700.0,15.9,15.9,15.88,15.89,212700.0
2007-06-05 11:40:00,15.9,15.9,15.88,15.9,56700.0,15.9,15.9,15.88,15.9,56700.0
2007-06-05 11:45:00,15.9,15.92,15.89,15.92,162700.0,15.9,15.92,15.89,15.92,162700.0
2007-06-05 11:50:00,15.91,15.92,15.89,15.89,98200.0,15.91,15.92,15.89,15.89,98200.0
2007-06-05 11:55:00,15.89,15.9,15.89,15.89,45500.0,15.89,15.9,15.89,15.89,45500.0
2007-06-05 12:00:00,15.9,15.9,15.89,15.9,75500.0,15.9,15.9,15.89,15.9,75500.0
2007-06-05 12:05:00,15.9,15.91,15.89,15.9,633500.0,15.9,15.91,15.89,15.9,633500.0
2007-06-05 12:10:00,15.9,15.91,15.89,15.89,505400.0,15.9,15.91,15.89,15.89,505400.0
2007-06-05 12:15:00,15.89,15.9,15.86,15.87,1130000.0,15.89,15.9,15.86,15.87,1130000.0
2007-06-05 12:20:00,15.87,15.91,15.86,15.9,364700.0,15.87,15.91,15.86,15.9,364700.0
2007-06-05 12:25:00,15.9,15.9,15.88,15.88,154800.0,15.9,15.9,15.88,15.88,154800.0
2007-06-05 12:30:00,15.88,15.9,15.88,15.89,37900.0,15.88,15.9,15.88,15.89,37900.0
2007-06-05 12:35:00,15.89,15.9,15.89,15.89,43500.0,15.89,15.9,15.89,15.89,43500.0
2007-06-05 12:40:00,15.9,15.9,15.88,15.88,86100.0,15.9,15.9,15.88,15.88,86100.0
2007-06-05 12:45:00,15.88,15.91,15.88,15.9,238000.0,15.88,15.91,15.88,15.9,238000.0
2007-06-05 12:50:00,15.9,15.91,15.88,15.88,642000.0,15.9,15.91,15.88,15.88,642000.0
2007-06-05 12:55:00,15.88,15.89,15.88,15.88,43400.0,15.88,15.89,15.88,15.88,43400.0
2007-06-05 13:00:00,15.88,15.9,15.88,15.9,146300.0,15.88,15.9,15.88,15.9,146300.0
2007-06-05 13:05:00,15.89,15.9,15.89,15.9,61000.0,15.89,15.9,15.89,15.9,61000.0
2007-06-05 13:10:00,15.89,15.9,15.89,15.9,24400.0,15.89,15.9,15.89,15.9,24400.0
2007-06-05 13:15:00,15.89,15.9,15.89,15.89,20500.0,15.89,15.9,15.89,15.89,20500.0
2007-06-05 13:20:00,15.89,15.9,15.89,15.89,26500.0,15.89,15.9,15.89,15.89,26500.0
2007-06-05 13:25:00,15.89,15.91,15.89,15.9,262400.0,15.89,15.91,15.89,15.9,262400.0
2007-06-05 13:30:00,15.89,15.9,15.89,15.89,55000.0,15.89,15.9,15.89,15.89,55000.0
2007-06-05 13:35:00,15.89,15.9,15.89,15.9,63300.0,15.89,15.9,15.89,15.9,63300.0
2007-06-05 13:40:00,15.89,15.9,15.89,15.89,39700.0,15.89,15.9,15.89,15.89,39700.0
2007-06-05 13:45:00,15.89,15.9,15.87,15.88,2990700.0,15.89,15.9,15.87,15.88,2990700.0
2007-06-05 13:50:00,15.87,15.88,15.87,15.87,52800.0,15.87,15.88,15.87,15.87,52800.0
2007-06-05 13:55:00,15.88,15.88,15.85,15.85,450400.0,15.88,15.88,15.85,15.85,450400.0
2007-06-05 14:00:00,15.85,15.87,15.85,15.87,32700.0,15.85,15.87,15.85,15.87,32700.0
2007-06-05 14:05:00,15.87,15.87,15.86,15.87,223600.0,15.87,15.87,15.86,15.87,223600.0
2007-06-05 14:10:00,15.86,15.87,15.85,15.85,134800.0,15.86,15.87,15.85,15.85,134800.0
2007-06-05 14:15:00,15.85,15.87,15.85,15.85,248500.0,15.85,15.87,15.85,15.85,248500.0
2007-06-05 14:20:00,15.86,15.86,15.85,15.85,437100.0,15.86,15.86,15.85,15.85,437100.0
2007-06-05 14:25:00,15.85,15.87,15.85,15.87,328600.0,15.85,15.87,15.85,15.87,328600.0
2007-06-05 14:30:00,15.86,15.87,15.86,15.86,30100.0,15.86,15.87,15.86,15.86,30100.0
2007-06-05 14:35:00,15.86,15.87,15.85,15.85,38300.0,15.86,15.87,15.85,15.85,38300.0
2007-06-05 14:40:00,15.86,15.86,15.84,15.84,340500.0,15.86,15.86,15.84,15.84,340500.0
2007-06-05 14:45:00,15.85,15.85,15.84,15.85,62400.0,15.85,15.85,15.84,15.85,62400.0
2007-06-05 14:50:00,15.85,15.86,15.84,15.86,55700.0,15.85,15.86,15.84,15.86,55700.0
2007-06-05 14:55:00,15.86,15.91,15.85,15.9,275700.0,15.86,15.91,15.85,15.9,275700.0
2007-06-05 15:00:00,15.91,15.93,15.87,15.93,278100.0,15.91,15.93,15.87,15.93,278100.0
2007-06-05 15:05:00,15.92,15.94,15.91,15.92,253900.0,15.92,15.94,15.91,15.92,253900.0
2007-06-05 15:10:00,15.91,15.95,15.91,15.95,354400.0,15.91,15.95,15.91,15.95,354400.0
2007-06-05 15:15:00,15.95,15.95,15.93,15.93,180400.0,15.95,15.95,15.93,15.93,180400.0
2007-06-05 15:20:00,15.94,15.94,15.93,15.94,35300.0,15.94,15.94,15.93,15.94,35300.0
2007-06-05 15:25:00,15.94,15.94,15.93,15.94,20800.0,15.94,15.94,15.93,15.94,20800.0
2007-06-05 15:30:00,15.93,15.94,15.92,15.93,115800.0,15.93,15.94,15.92,15.93,115800.0
2007-06-05 15:35:00,15.93,15.93,15.89,15.91,419000.0,15.93,15.93,15.89,15.91,419000.0
2007-06-05 15:40:00,15.91,15.92,15.87,15.9,458100.0,15.91,15.92,15.87,15.9,458100.0
2007-06-05 15:45:00,15.9,15.91,15.88,15.91,473300.0,15.9,15.91,15.88,15.91,473300.0
2007-06-05 15:50:00,15.9,15.91,15.87,15.88,495300.0,15.9,15.91,15.87,15.88,495300.0
2007-06-05 15:55:00,15.88,15.91,15.88,15.9,361500.0,15.88,15.91,15.88,15.9,361500.0
2007-06-06 09:30:00,15.85,15.9,15.85,15.85,74000.0,15.85,15.9,15.85,15.85,74000.0
2007-06-06 09:35:00,15.89,15.92,15.83,15.92,59200.0,15.89,15.92,15.83,15.92,59200.0
2007-06-06 09:40:00,15.92,15.92,15.89,15.9,95100.0,15.92,15.92,15.89,15.9,95100.0
2007-06-06 09:45:00,15.9,15.91,15.9,15.91,44100.0,15.9,15.91,15.9,15.91,44100.0
2007-06-06 09:50:00,15.9,15.91,15.89,15.9,91700.0,15.9,15.91,15.89,15.9,91700.0
2007-06-06 09:55:00,15.91,15.91,15.89,15.9,56400.0,15.91,15.91,15.89,15.9,56400.0
2007-06-06 10:00:00,15.89,15.9,15.89,15.89,30200.0,15.89,15.9,15.89,15.89,30200.0
2007-06-06 10:05:00,15.89,15.9,15.89,15.89,77600.0,15.89,15.9,15.89,15.89,77600.0
2007-06-06 10:10:00,15.9,15.91,15.89,15.9,264300.0,15.9,15.91,15.89,15.9,264300.0
2007-06-06 10:15:00,15.9,15.91,15.9,15.9,35400.0,15.9,15.91,15.9,15.9,35400.0
2007-06-06 10:20:00,15.9,15.92,15.9,15.9,81300.0,15.9,15.92,15.9,15.9,81300.0
2007-06-06 10:25:00,15.9,15.92,15.9,15.91,67000.0,15.9,15.92,15.9,15.91,67000.0
2007-06-06 10:30:00,15.92,15.92,15.9,15.9,45000.0,15.92,15.92,15.9,15.9,45000.0
2007-06-06 10:35:00,15.9,15.91,15.9,15.91,38400.0,15.9,15.91,15.9,15.91,38400.0
2007-06-06 10:40:00,15.91,15.92,15.9,15.9,91800.0,15.91,15.92,15.9,15.9,91800.0
2007-06-06 10:45:00,15.9,15.91,15.9,15.91,22700.0,15.9,15.91,15.9,15.91,22700.0
2007-06-06 10:50:00,15.91,15.92,15.9,15.92,65100.0,15.91,15.92,15.9,15.92,65100.0
2007-06-06 10:55:00,15.92,15.92,15.91,15.91,83000.0,15.92,15.92,15.91,15.91,83000.0
2007-06-06 11:00:00,15.92,15.93,15.91,15.93,238200.0,15.92,15.93,15.91,15.93,238200.0
2007-06-06 11:05:00,15.93,15.93,15.92,15.92,36200.0,15.93,15.93,15.92,15.92,36200.0
2007-06-06 11:10:00,15.92,15.93,15.92,15.92,32000.0,15.92,15.93,15.92,15.92,32000.0
2007-06-06 11:15:00,15.93,15.94,15.92,15.94,52900.0,15.93,15.94,15.92,15.94,52900.0
2007-06-06 11:20:00,15.94,15.95,15.93,15.94,69700.0,15.94,15.95,15.93,15.94,69700.0
2007-06-06 11:25:00,15.94,15.96,15.94,15.96,235500.0,15.94,15.96,15.94,15.96,235500.0
2007-06-06 11:30:00,15.95,15.98,15.94,15.98,198000.0,15.95,15.98,15.94,15.98,198000.0
2007-06-06 11:35:00,15.98,16.01,15.97,16.0,244500.0,15.98,16.01,15.97,16.0,244500.0
2007-06-06 11:40:00,15.99,16.01,15.99,15.99,597200.0,15.99,16.01,15.99,15.99,597200.0
2007-06-06 11:45:00,15.99,16.01,15.98,16.0,128900.0,15.99,16.01,15.98,16.0,128900.0
2007-06-06 11:50:00,16.0,16.02,16.0,16.02,140200.0,16.0,16.02,16.0,16.02,140200.0
2007-06-06 11:55:00,16.02,16.02,15.98,15.99,127000.0,16.02,16.02,15.98,15.99,127000.0
2007-06-06 12:00:00,16.0,16.01,15.99,16.0,64100.0,16.0,16.01,15.99,16.0,64100.0
2007-06-06 12:05:00,16.0,16.05,16.0,16.05,114600.0,16.0,16.05,16.0,16.05,114600.0
2007-06-06 12:10:00,16.06,16.08,16.03,16.08,216200.0,16.06,16.08,16.03,16.08,216200.0
2007-06-06 12:15:00,16.08,16.09,16.07,16.09,69200.0,16.08,16.09,16.07,16.09,69200.0
2007-06-06 12:20:00,16.09,16.1,16.08,16.1,93800.0,16.09,16.1,16.08,16.1,93800.0
2007-06-06 12:25:00,16.1,16.12,16.09,16.11,117100.0,16.1,16.12,16.09,16.11,117100.0
2007-06-06 12:30:00,16.11,16.11,16.08,16.08,95200.0,16.11,16.11,16.08,16.08,95200.0
2007-06-06 12:35:00,16.08,16.09,16.08,16.09,19900.0,16.08,16.09,16.08,16.09,19900.0
2007-06-06 12:40:00,16.09,16.09,16.08,16.08,39000.0,16.09,16.09,16.08,16.08,39000.0
2007-06-06 12:45:00,16.08,16.09,16.08,16.09,29100.0,16.08,16.09,16.08,16.09,29100.0
2007-06-06 12:50:00,16.09,16.09,16.08,16.08,14000.0,16.09,16.09,16.08,16.08,14000.0
2007-06-06 12:55:00,16.08,16.09,16.08,16.09,52800.0,16.08,16.09,16.08,16.09,52800.0
2007-06-06 13:00:00,16.09,16.09,16.08,16.08,210900.0,16.09,16.09,16.08,16.08,210900.0
2007-06-06 13:05:00,16.08,16.09,16.08,16.08,93200.0,16.08,16.09,16.08,16.08,93200.0
2007-06-06 13:10:00,16.08,16.11,16.08,16.1,95900.0,16.08,16.11,16.08,16.1,95900.0
2007-06-06 13:15:00,16.11,16.12,16.1,16.11,30000.0,16.11,16.12,16.1,16.11,30000.0
2007-06-06 13:20:00,16.11,16.12,16.08,16.09,223400.0,16.11,16.12,16.08,16.09,223400.0
2007-06-06 13:25:00,16.09,16.1,16.08,16.1,75600.0,16.09,16.1,16.08,16.1,75600.0
2007-06-06 13:30:00,16.09,16.11,16.09,16.1,131000.0,16.09,16.11,16.09,16.1,131000.0
2007-06-06 13:35:00,16.1,16.11,16.09,16.09,264900.0,16.1,16.11,16.09,16.09,264900.0
2007-06-06 13:40:00,16.09,16.1,16.09,16.09,24100.0,16.09,16.1,16.09,16.09,24100.0
2007-06-06 13:45:00,16.09,16.1,16.09,16.1,74200.0,16.09,16.1,16.09,16.1,74200.0
2007-06-06 13:50:00,16.1,16.14,16.1,16.14,149000.0,16.1,16.14,16.1,16.14,149000.0
2007-06-06 13:55:00,16.14,16.15,16.13,16.15,103700.0,16.14,16.15,16.13,16.15,103700.0
2007-06-06 14:00:00,16.15,16.19,16.14,16.16,300300.0,16.15,16.19,16.14,16.16,300300.0
2007-06-06 14:05:00,16.16,16.17,16.12,16.12,64100.0,16.16,16.17,16.12,16.12,64100.0
2007-06-06 14:10:00,16.12,16.14,16.12,16.13,81000.0,16.12,16.14,16.12,16.13,81000.0
2007-06-06 14:15:00,16.14,16.14,16.13,16.13,137100.0,16.14,16.14,16.13,16.13,137100.0
2007-06-06 14:20:00,16.13,16.16,16.13,16.14,211200.0,16.13,16.16,16.13,16.14,211200.0
2007-06-06 14:25:00,16.14,16.16,16.13,16.15,97200.0,16.14,16.16,16.13,16.15,97200.0
2007-06-06 14:30:00,16.15,16.16,16.15,16.16,96800.0,16.15,16.16,16.15,16.16,96800.0
2007-06-06 14:35:00,16.15,16.16,16.14,16.15,169700.0,16.15,16.16,16.14,16.15,169700.0
2007-06-06 14:40:00,16.14,16.15,16.13,16.13,52500.0,16.14,16.15,16.13,16.13,52500.0
2007-06-06 14:45:00,16.14,16.14,16.1,16.1,64100.0,16.14,16.14,16.1,16.1,64100.0
2007-06-06 14:50:00,16.11,16.11,16.08,16.09,97100.0,16.11,16.11,16.08,16.09,97100.0
2007-06-06 14:55:00,16.08,16.09,16.06,16.08,171200.0,16.08,16.09,16.06,16.08,171200.0
2007-06-06 15:00:00,16.07,16.09,16.07,16.08,112000.0,16.07,16.09,16.07,16.08,112000.0
2007-06-06 15:05:00,16.08,16.09,16.08,16.09,81700.0,16.08,16.09,16.08,16.09,81700.0
2007-06-06 15:10:00,16.08,16.1,16.08,16.09,142500.0,16.08,16.1,16.08,16.09,142500.0
2007-06-06 15:15:00,16.1,16.11,16.09,16.11,85000.0,16.1,16.11,16.09,16.11,85000.0
2007-06-06 15:20:00,16.1,16.11,16.09,16.09,81400.0,16.1,16.11,16.09,16.09,81400.0
2007-06-06 15:25:00,16.1,16.1,16.08,16.08,172600.0,16.1,16.1,16.08,16.08,172600.0
2007-06-06 15:30:00,16.08,16.09,16.08,16.08,64200.0,16.08,16.09,16.08,16.08,64200.0
2007-06-06 15:35:00,16.08,16.09,16.08,16.08,76700.0,16.08,16.09,16.08,16.08,76700.0
2007-06-06 15:40:00,16.09,16.1,16.07,16.09,200900.0,16.09,16.1,16.07,16.09,200900.0
2007-06-06 15:45:00,16.09,16.1,16.08,16.09,135200.0,16.09,16.1,16.08,16.09,135200.0
2007-06-06 15:50:00,16.08,16.09,16.08,16.08,185300.0,16.08,16.09,16.08,16.08,185300.0
2007-06-06 15:55:00,16.09,16.12,16.08,16.1,438500.0,16.09,16.12,16.08,16.1,438500.0
2007-06-07 09:30:00,16.15,16.2,16.06,16.09,173200.0,16.15,16.2,16.06,16.09,173200.0
2007-06-07 09:35:00,16.09,16.1,16.0,16.02,58400.0,16.09,16.1,16.0,16.02,58400.0
2007-06-07 09:40:00,16.02,16.04,16.0,16.02,87600.0,16.02,16.04,16.0,16.02,87600.0
2007-06-07 09:45:00,16.01,16.04,16.0,16.0,41900.0,16.01,16.04,16.0,16.0,41900.0
2007-06-07 09:50:00,16.0,16.03,15.97,16.02,224000.0,16.0,16.03,15.97,16.02,224000.0
2007-06-07 09:55:00,16.03,16.09,16.02,16.07,157700.0,16.03,16.09,16.02,16.07,157700.0
2007-06-07 10:00:00,16.06,16.06,15.99,16.0,105800.0,16.06,16.06,15.99,16.0,105800.0
2007-06-07 10:05:00,16.01,16.03,16.0,16.03,119900.0,16.01,16.03,16.0,16.03,119900.0
2007-06-07 10:10:00,16.02,16.05,16.02,16.03,57200.0,16.02,16.05,16.02,16.03,57200.0
2007-06-07 10:15:00,16.04,16.04,16.0,16.01,75100.0,16.04,16.04,16.0,16.01,75100.0
2007-06-07 10:20:00,16.0,16.01,16.0,16.0,55100.0,16.0,16.01,16.0,16.0,55100.0
2007-06-07 10:25:00,16.01,16.01,16.0,16.0,58700.0,16.01,16.01,16.0,16.0,58700.0
2007-06-07 10:30:00,16.01,16.01,16.0,16.0,67800.0,16.01,16.01,16.0,16.0,67800.0
2007-06-07 10:35:00,16.0,16.03,16.0,16.02,108700.0,16.0,16.03,16.0,16.02,108700.0
2007-06-07 10:40:00,16.02,16.03,16.0,16.02,265600.0,16.02,16.03,16.0,16.02,265600.0
2007-06-07 10:45:00,16.02,16.02,16.01,16.01,23500.0,16.02,16.02,16.01,16.01,23500.0
2007-06-07 10:50:00,16.02,16.02,16.01,16.01,28400.0,16.02,16.02,16.01,16.01,28400.0
2007-06-07 10:55:00,16.01,16.03,16.01,16.02,93300.0,16.01,16.03,16.01,16.02,93300.0
2007-06-07 11:00:00,16.03,16.04,16.01,16.02,142300.0,16.03,16.04,16.01,16.02,142300.0
2007-06-07 11:05:00,16.02,16.03,16.0,16.01,216800.0,16.02,16.03,16.0,16.01,216800.0
2007-06-07 11:10:00,16.0,16.01,16.0,16.01,87200.0,16.0,16.01,16.0,16.01,87200.0
2007-06-07 11:15:00,16.0,16.01,16.0,16.01,124200.0,16.0,16.01,16.0,16.01,124200.0
2007-06-07 11:20:00,16.0,16.02,16.0,16.02,93900.0,16.0,16.02,16.0,16.02,93900.0
2007-06-07 11:25:00,16.03,16.03,16.02,16.02,40400.0,16.03,16.03,16.02,16.02,40400.0
2007-06-07 11:30:00,16.02,16.03,16.02,16.02,25900.0,16.02,16.03,16.02,16.02,25900.0
2007-06-07 11:35:00,16.02,16.06,16.02,16.05,82600.0,16.02,16.06,16.02,16.05,82600.0
2007-06-07 11:40:00,16.06,16.06,16.05,16.06,33100.0,16.06,16.06,16.05,16.06,33100.0
2007-06-07 11:45:00,16.06,16.06,16.05,16.06,55700.0,16.06,16.06,16.05,16.06,55700.0
2007-06-07 11:50:00,16.05,16.06,16.05,16.05,33100.0,16.05,16.06,16.05,16.05,33100.0
2007-06-07 11:55:00,16.06,16.07,16.05,16.06,75100.0,16.06,16.07,16.05,16.06,75100.0
2007-06-07 12:00:00,16.07,16.07,16.03,16.04,85200.0,16.07,16.07,16.03,16.04,85200.0
2007-06-07 12:05:00,16.04,16.04,16.02,16.02,21900.0,16.04,16.04,16.02,16.02,21900.0
2007-06-07 12:10:00,16.02,16.03,16.01,16.03,57200.0,16.02,16.03,16.01,16.03,57200.0
2007-06-07 12:15:00,16.03,16.03,16.02,16.03,49200.0,16.03,16.03,16.02,16.03,49200.0
2007-06-07 12:20:00,16.02,16.03,16.02,16.02,57800.0,16.02,16.03,16.02,16.02,57800.0
2007-06-07 12:25:00,16.03,16.05,16.02,16.04,93100.0,16.03,16.05,16.02,16.04,93100.0
2007-06-07 12:30:00,16.04,16.05,16.04,16.05,32000.0,16.04,16.05,16.04,16.05,32000.0
2007-06-07 12:35:00,16.04,16.05,16.01,16.02,155900.0,16.04,16.05,16.01,16.02,155900.0
2007-06-07 12:40:00,16.02,16.02,16.0,16.0,161200.0,16.02,16.02,16.0,16.0,161200.0
2007-06-07 12:45:00,16.0,16.01,16.0,16.01,84000.0,16.0,16.01,16.0,16.01,84000.0
2007-06-07 12:50:00,16.0,16.01,16.0,16.0,71900.0,16.0,16.01,16.0,16.0,71900.0
2007-06-07 12:55:00,16.0,16.01,16.0,16.0,180600.0,16.0,16.01,16.0,16.0,180600.0
2007-06-07 13:00:00,16.0,16.01,16.0,16.0,84300.0,16.0,16.01,16.0,16.0,84300.0
2007-06-07 13:05:00,16.0,16.01,16.0,16.0,47500.0,16.0,16.01,16.0,16.0,47500.0
2007-06-07 13:10:00,16.0,16.01,16.0,16.01,32600.0,16.0,16.01,16.0,16.01,32600.0
2007-06-07 13:15:00,16.0,16.01,15.99,15.99,196500.0,16.0,16.01,15.99,15.99,196500.0
2007-06-07 13:20:00,16.0,16.0,15.98,15.99,222400.0,16.0,16.0,15.98,15.99,222400.0
2007-06-07 13:25:00,15.99,16.01,15.99,16.0,447700.0,15.99,16.01,15.99,16.0,447700.0
2007-06-07 13:30:00,16.0,16.01,15.99,15.99,156100.0,16.0,16.01,15.99,15.99,156100.0
2007-06-07 13:35:00,15.99,16.01,15.98,15.98,321400.0,15.99,16.01,15.98,15.98,321400.0
2007-06-07 13:40:00,15.98,16.0,15.94,15.95,397800.0,15.98,16.0,15.94,15.95,397800.0
2007-06-07 13:45:00,15.95,15.96,15.88,15.95,475600.0,15.95,15.96,15.88,15.95,475600.0
2007-06-07 13:50:00,15.95,15.96,15.93,15.96,223200.0,15.95,15.96,15.93,15.96,223200.0
2007-06-07 13:55:00,15.95,16.0,15.95,16.0,298000.0,15.95,16.0,15.95,16.0,298000.0
2007-06-07 14:00:00,15.99,16.01,15.98,16.0,227400.0,15.99,16.01,15.98,16.0,227400.0
2007-06-07 14:05:00,16.0,16.02,16.0,16.01,69500.0,16.0,16.02,16.0,16.01,69500.0
2007-06-07 14:10:00,16.0,16.02,15.99,16.01,130300.0,16.0,16.02,15.99,16.01,130300.0
2007-06-07 14:15:00,16.01,16.03,16.0,16.03,189300.0,16.01,16.03,16.0,16.03,189300.0
2007-06-07 14:20:00,16.02,16.03,16.0,16.01,73500.0,16.02,16.03,16.0,16.01,73500.0
2007-06-07 14:25:00,16.01,16.01,16.0,16.01,46500.0,16.01,16.01,16.0,16.01,46500.0
2007-06-07 14:30:00,16.0,16.01,16.0,16.01,34700.0,16.0,16.01,16.0,16.01,34700.0
2007-06-07 14:35:00,16.0,16.01,16.0,16.01,44300.0,16.0,16.01,16.0,16.01,44300.0
2007-06-07 14:40:00,16.0,16.03,16.0,16.03,44700.0,16.0,16.03,16.0,16.03,44700.0
2007-06-07 14:45:00,16.03,16.03,16.02,16.02,129400.0,16.03,16.03,16.02,16.02,129400.0
2007-06-07 14:50:00,16.03,16.03,16.01,16.01,39100.0,16.03,16.03,16.01,16.01,39100.0
2007-06-07 14:55:00,16.02,16.02,16.01,16.02,32200.0,16.02,16.02,16.01,16.02,32200.0
2007-06-07 15:00:00,16.01,16.02,16.01,16.02,58200.0,16.01,16.02,16.01,16.02,58200.0
2007-06-07 15:05:00,16.01,16.02,16.01,16.01,26100.0,16.01,16.02,16.01,16.01,26100.0
2007-06-07 15:10:00,16.02,16.02,16.01,16.02,26700.0,16.02,16.02,16.01,16.02,26700.0
2007-06-07 15:15:00,16.01,16.03,16.01,16.02,77000.0,16.01,16.03,16.01,16.02,77000.0
2007-06-07 15:20:00,16.01,16.02,16.0,16.0,81100.0,16.01,16.02,16.0,16.0,81100.0
2007-06-07 15:25:00,16.0,16.01,16.0,16.0,109100.0,16.0,16.01,16.0,16.0,109100.0
2007-06-07 15:30:00,16.0,16.01,16.0,16.01,45200.0,16.0,16.01,16.0,16.01,45200.0
2007-06-07 15:35:00,16.0,16.01,16.0,16.0,130500.0,16.0,16.01,16.0,16.0,130500.0
2007-06-07 15:40:00,16.0,16.01,15.95,15.97,306400.0,16.0,16.01,15.95,15.97,306400.0
2007-06-07 15:45:00,15.98,15.98,15.96,15.97,262600.0,15.98,15.98,15.96,15.97,262600.0
2007-06-07 15:50:00,15.97,15.98,15.95,15.96,192900.0,15.97,15.98,15.95,15.96,192900.0
2007-06-07 15:55:00,15.95,15.99,15.95,15.95,393300.0,15.95,15.99,15.95,15.95,393300.0
2007-06-08 09:30:00,15.89,15.97,15.89,15.97,113500.0,15.89,15.97,15.89,15.97,113500.0
2007-06-08 09:35:00,15.97,15.97,15.95,15.95,94400.0,15.97,15.97,15.95,15.95,94400.0
2007-06-08 09:40:00,15.95,15.98,15.94,15.97,62200.0,15.95,15.98,15.94,15.97,62200.0
2007-06-08 09:45:00,15.98,15.98,15.97,15.98,196100.0,15.98,15.98,15.97,15.98,196100.0
2007-06-08 09:50:00,15.98,16.01,15.98,16.0,78600.0,15.98,16.01,15.98,16.0,78600.0
2007-06-08 09:55:00,15.99,16.01,15.98,16.0,45100.0,15.99,16.01,15.98,16.0,45100.0
2007-06-08 10:00:00,16.01,16.01,15.98,15.98,134500.0,16.01,16.01,15.98,15.98,134500.0
2007-06-08 10:05:00,15.98,15.99,15.98,15.98,48100.0,15.98,15.99,15.98,15.98,48100.0
2007-06-08 10:10:00,15.98,16.0,15.98,15.99,223500.0,15.98,16.0,15.98,15.99,223500.0
2007-06-08 10:15:00,15.99,16.0,15.98,15.99,156000.0,15.99,16.0,15.98,15.99,156000.0
2007-06-08 10:20:00,15.99,15.99,15.98,15.98,26700.0,15.99,15.99,15.98,15.98,26700.0
2007-06-08 10:25:00,15.98,15.99,15.98,15.98,62000.0,15.98,15.99,15.98,15.98,62000.0
2007-06-08 10:30:00,15.98,15.99,15.98,15.98,45200.0,15.98,15.99,15.98,15.98,45200.0
2007-06-08 10:35:00,15.98,15.99,15.98,15.98,178200.0,15.98,15.99,15.98,15.98,178200.0
2007-06-08 10:40:00,15.99,15.99,15.97,15.98,60900.0,15.99,15.99,15.97,15.98,60900.0
2007-06-08 10:45:00,15.98,16.0,15.98,16.0,76700.0,15.98,16.0,15.98,16.0,76700.0
2007-06-08 10:50:00,16.0,16.0,15.98,15.98,42300.0,16.0,16.0,15.98,15.98,42300.0
2007-06-08 10:55:00,15.98,16.0,15.98,15.99,351500.0,15.98,16.0,15.98,15.99,351500.0
2007-06-08 11:00:00,16.0,16.0,15.99,16.0,22200.0,16.0,16.0,15.99,16.0,22200.0
2007-06-08 11:05:00,15.99,16.0,15.98,15.99,69100.0,15.99,16.0,15.98,15.99,69100.0
2007-06-08 11:10:00,15.99,16.0,15.98,15.99,29600.0,15.99,16.0,15.98,15.99,29600.0
2007-06-08 11:15:00,15.99,16.02,15.98,16.01,73900.0,15.99,16.02,15.98,16.01,73900.0
2007-06-08 11:20:00,16.01,16.01,15.99,15.99,70100.0,16.01,16.01,15.99,15.99,70100.0
2007-06-08 11:25:00,15.99,16.03,15.99,16.02,134000.0,15.99,16.03,15.99,16.02,134000.0
2007-06-08 11:30:00,16.03,16.03,16.02,16.03,20500.0,16.03,16.03,16.02,16.03,20500.0
2007-06-08 11:35:00,16.03,16.04,16.02,16.04,37900.0,16.03,16.04,16.02,16.04,37900.0
2007-06-08 11:40:00,16.04,16.05,16.03,16.05,28300.0,16.04,16.05,16.03,16.05,28300.0
2007-06-08 11:45:00,16.05,16.08,16.04,16.08,172200.0,16.05,16.08,16.04,16.08,172200.0
2007-06-08 11:50:00,16.08,16.09,16.08,16.09,35400.0,16.08,16.09,16.08,16.09,35400.0
2007-06-08 11:55:00,16.09,16.1,16.08,16.1,101900.0,16.09,16.1,16.08,16.1,101900.0
2007-06-08 12:00:00,16.09,16.1,16.09,16.1,28400.0,16.09,16.1,16.09,16.1,28400.0
2007-06-08 12:05:00,16.09,16.1,16.07,16.07,121600.0,16.09,16.1,16.07,16.07,121600.0
2007-06-08 12:10:00,16.07,16.08,16.07,16.08,17000.0,16.07,16.08,16.07,16.08,17000.0
2007-06-08 12:15:00,16.07,16.08,16.07,16.08,26800.0,16.07,16.08,16.07,16.08,26800.0
2007-06-08 12:20:00,16.08,16.1,16.07,16.08,42800.0,16.08,16.1,16.07,16.08,42800.0
2007-06-08 12:25:00,16.08,16.1,16.07,16.1,101800.0,16.08,16.1,16.07,16.1,101800.0
2007-06-08 12:30:00,16.09,16.12,16.09,16.11,78200.0,16.09,16.12,16.09,16.11,78200.0
2007-06-08 12:35:00,16.12,16.12,16.09,16.1,166700.0,16.12,16.12,16.09,16.1,166700.0
2007-06-08 12:40:00,16.09,16.1,16.09,16.09,12800.0,16.09,16.1,16.09,16.09,12800.0
2007-06-08 12:45:00,16.09,16.1,16.08,16.08,69900.0,16.09,16.1,16.08,16.08,69900.0
2007-06-08 12:50:00,16.08,16.1,16.08,16.09,29600.0,16.08,16.1,16.08,16.09,29600.0
2007-06-08 12:55:00,16.09,16.1,16.09,16.1,20200.0,16.09,16.1,16.09,16.1,20200.0
2007-06-08 13:00:00,16.1,16.12,16.1,16.12,46300.0,16.1,16.12,16.1,16.12,46300.0
2007-06-08 13:05:00,16.11,16.12,16.11,16.11,21000.0,16.11,16.12,16.11,16.11,21000.0
2007-06-08 13:10:00,16.12,16.12,16.11,16.12,52600.0,16.12,16.12,16.11,16.12,52600.0
2007-06-08 13:15:00,16.11,16.12,16.11,16.11,17600.0,16.11,16.12,16.11,16.11,17600.0
2007-06-08 13:20:00,16.12,16.12,16.1,16.11,55900.0,16.12,16.12,16.1,16.11,55900.0
2007-06-08 13:25:00,16.11,16.11,16.09,16.09,80800.0,16.11,16.11,16.09,16.09,80800.0
2007-06-08 13:30:00,16.09,16.1,16.09,16.09,17700.0,16.09,16.1,16.09,16.09,17700.0
2007-06-08 13:35:00,16.1,16.11,16.09,16.1,80400.0,16.1,16.11,16.09,16.1,80400.0
2007-06-08 13:40:00,16.11,16.12,16.1,16.11,50700.0,16.11,16.12,16.1,16.11,50700.0
2007-06-08 13:45:00,16.12,16.12,16.11,16.12,46900.0,16.12,16.12,16.11,16.12,46900.0
2007-06-08 13:50:00,16.11,16.12,16.11,16.12,40300.0,16.11,16.12,16.11,16.12,40300.0
2007-06-08 13:55:00,16.11,16.12,16.11,16.11,24300.0,16.11,16.12,16.11,16.11,24300.0
2007-06-08 14:00:00,16.11,16.12,16.1,16.1,105600.0,16.11,16.12,16.1,16.1,105600.0
2007-06-08 14:05:00,16.11,16.11,16.1,16.11,41600.0,16.11,16.11,16.1,16.11,41600.0
2007-06-08 14:10:00,16.11,16.12,16.1,16.12,119200.0,16.11,16.12,16.1,16.12,119200.0
2007-06-08 14:15:00,16.12,16.12,16.11,16.12,22800.0,16.12,16.12,16.11,16.12,22800.0
2007-06-08 14:20:00,16.12,16.12,16.11,16.12,42200.0,16.12,16.12,16.11,16.12,42200.0
2007-06-08 14:25:00,16.11,16.15,16.11,16.11,200700.0,16.11,16.15,16.11,16.11,200700.0
2007-06-08 14:30:00,16.11,16.12,16.11,16.12,50300.0,16.11,16.12,16.11,16.12,50300.0
2007-06-08 14:35:00,16.11,16.12,16.11,16.11,37800.0,16.11,16.12,16.11,16.11,37800.0
2007-06-08 14:40:00,16.1,16.12,16.09,16.1,131300.0,16.1,16.12,16.09,16.1,131300.0
2007-06-08 14:45:00,16.1,16.12,16.1,16.11,41600.0,16.1,16.12,16.1,16.11,41600.0
2007-06-08 14:50:00,16.11,16.11,16.1,16.1,52100.0,16.11,16.11,16.1,16.1,52100.0
2007-06-08 14:55:00,16.1,16.13,16.1,16.13,46800.0,16.1,16.13,16.1,16.13,46800.0
2007-06-08 15:00:00,16.12,16.14,16.12,16.14,57200.0,16.12,16.14,16.12,16.14,57200.0
2007-06-08 15:05:00,16.13,16.14,16.11,16.12,80000.0,16.13,16.14,16.11,16.12,80000.0
2007-06-08 15:10:00,16.11,16.15,16.11,16.15,120500.0,16.11,16.15,16.11,16.15,120500.0
2007-06-08 15:15:00,16.14,16.16,16.14,16.15,109500.0,16.14,16.16,16.14,16.15,109500.0
2007-06-08 15:20:00,16.14,16.15,16.13,16.13,60300.0,16.14,16.15,16.13,16.13,60300.0
2007-06-08 15:25:00,16.13,16.14,16.12,16.12,39800.0,16.13,16.14,16.12,16.12,39800.0
2007-06-08 15:30:00,16.12,16.13,16.11,16.11,78900.0,16.12,16.13,16.11,16.11,78900.0
2007-06-08 15:35:00,16.11,16.13,16.11,16.12,127800.0,16.11,16.13,16.11,16.12,127800.0
2007-06-08 15:40:00,16.13,16.16,16.12,16.15,131600.0,16.13,16.16,16.12,16.15,131600.0
2007-06-08 15:45:00,16.15,16.16,16.14,16.14,117800.0,16.15,16.16,16.14,16.14,117800.0
2007-06-08 15:50:00,16.15,16.16,16.14,16.14,185800.0,16.15,16.16,16.14,16.14,185800.0
2007-06-08 15:55:00,16.14,16.15,16.12,16.15,231800.0,16.14,16.15,16.12,16.15,231800.0
2007-06-11 09:30:00,16.09,16.09,16.04,16.05,63300.0,16.09,16.09,16.04,16.05,63300.0
2007-06-11 09:35:00,16.06,16.14,16.05,16.13,54200.0,16.06,16.14,16.05,16.13,54200.0
2007-06-11 09:40:00,16.12,16.14,16.06,16.07,51900.0,16.12,16.14,16.06,16.07,51900.0
2007-06-11 09:45:00,16.07,16.12,16.07,16.1,42200.0,16.07,16.12,16.07,16.1,42200.0
2007-06-11 09:50:00,16.09,16.12,16.09,16.11,36900.0,16.09,16.12,16.09,16.11,36900.0
2007-06-11 09:55:00,16.1,16.1,16.05,16.07,41800.0,16.1,16.1,16.05,16.07,41800.0
2007-06-11 10:00:00,16.07,16.09,16.06,16.08,41400.0,16.07,16.09,16.06,16.08,41400.0
2007-06-11 10:05:00,16.08,16.1,16.06,16.1,54900.0,16.08,16.1,16.06,16.1,54900.0
2007-06-11 10:10:00,16.08,16.12,16.08,16.1,114500.0,16.08,16.12,16.08,16.1,114500.0
2007-06-11 10:15:00,16.1,16.11,16.08,16.1,52100.0,16.1,16.11,16.08,16.1,52100.0
2007-06-11 10:20:00,16.09,16.1,16.08,16.09,71500.0,16.09,16.1,16.08,16.09,71500.0
2007-06-11 10:25:00,16.09,16.11,16.09,16.1,47000.0,16.09,16.11,16.09,16.1,47000.0
2007-06-11 10:30:00,16.09,16.11,16.09,16.1,41900.0,16.09,16.11,16.09,16.1,41900.0
2007-06-11 10:35:00,16.1,16.11,16.07,16.08,35500.0,16.1,16.11,16.07,16.08,35500.0
2007-06-11 10:40:00,16.08,16.1,16.07,16.09,119500.0,16.08,16.1,16.07,16.09,119500.0
2007-06-11 10:45:00,16.09,16.1,16.08,16.1,157100.0,16.09,16.1,16.08,16.1,157100.0
2007-06-11 10:50:00,16.1,16.11,16.09,16.11,54900.0,16.1,16.11,16.09,16.11,54900.0
2007-06-11 10:55:00,16.11,16.11,16.09,16.1,83500.0,16.11,16.11,16.09,16.1,83500.0
2007-06-11 11:00:00,16.1,16.11,16.05,16.1,56600.0,16.1,16.11,16.05,16.1,56600.0
2007-06-11 11:05:00,16.11,16.11,16.1,16.11,28600.0,16.11,16.11,16.1,16.11,28600.0
2007-06-11 11:10:00,16.11,16.13,16.1,16.12,59400.0,16.11,16.13,16.1,16.12,59400.0
2007-06-11 11:15:00,16.13,16.13,16.12,16.12,41400.0,16.13,16.13,16.12,16.12,41400.0
2007-06-11 11:20:00,16.13,16.13,16.12,16.12,26800.0,16.13,16.13,16.12,16.12,26800.0
2007-06-11 11:25:00,16.13,16.13,16.12,16.12,35600.0,16.13,16.13,16.12,16.12,35600.0
2007-06-11 11:30:00,16.12,16.12,16.11,16.11,77900.0,16.12,16.12,16.11,16.11,77900.0
2007-06-11 11:35:00,16.12,16.12,16.11,16.12,26500.0,16.12,16.12,16.11,16.12,26500.0
2007-06-11 11:40:00,16.11,16.12,16.11,16.12,73300.0,16.11,16.12,16.11,16.12,73300.0
2007-06-11 11:45:00,16.11,16.12,16.11,16.11,62800.0,16.11,16.12,16.11,16.11,62800.0
2007-06-11 11:50:00,16.11,16.12,16.09,16.1,128400.0,16.11,16.12,16.09,16.1,128400.0
2007-06-11 11:55:00,16.1,16.11,16.08,16.1,250700.0,16.1,16.11,16.08,16.1,250700.0
2007-06-11 12:00:00,16.1,16.1,16.09,16.1,15700.0,16.1,16.1,16.09,16.1,15700.0
2007-06-11 12:05:00,16.09,16.1,16.09,16.1,50900.0,16.09,16.1,16.09,16.1,50900.0
2007-06-11 12:10:00,16.1,16.11,16.09,16.1,60000.0,16.1,16.11,16.09,16.1,60000.0
2007-06-11 12:15:00,16.1,16.11,16.09,16.1,36800.0,16.1,16.11,16.09,16.1,36800.0
2007-06-11 12:20:00,16.09,16.1,16.09,16.1,63500.0,16.09,16.1,16.09,16.1,63500.0
2007-06-11 12:25:00,16.09,16.11,16.09,16.1,42500.0,16.09,16.11,16.09,16.1,42500.0
2007-06-11 12:30:00,16.11,16.11,16.1,16.1,39300.0,16.11,16.11,16.1,16.1,39300.0
2007-06-11 12:35:00,16.1,16.11,16.1,16.1,38900.0,16.1,16.11,16.1,16.1,38900.0
2007-06-11 12:40:00,16.1,16.11,16.1,16.11,45900.0,16.1,16.11,16.1,16.11,45900.0
2007-06-11 12:45:00,16.1,16.11,16.1,16.11,28300.0,16.1,16.11,16.1,16.11,28300.0
2007-06-11 12:50:00,16.1,16.12,16.1,16.12,64700.0,16.1,16.12,16.1,16.12,64700.0
2007-06-11 12:55:00,16.11,16.12,16.11,16.12,13100.0,16.11,16.12,16.11,16.12,13100.0
2007-06-11 13:00:00,16.12,16.12,16.1,16.1,60400.0,16.12,16.12,16.1,16.1,60400.0
2007-06-11 13:05:00,16.11,16.11,16.1,16.1,129900.0,16.11,16.11,16.1,16.1,129900.0
2007-06-11 13:10:00,16.11,16.14,16.1,16.13,117900.0,16.11,16.14,16.1,16.13,117900.0
2007-06-11 13:15:00,16.12,16.13,16.11,16.12,20200.0,16.12,16.13,16.11,16.12,20200.0
2007-06-11 13:20:00,16.12,16.12,16.11,16.12,10900.0,16.12,16.12,16.11,16.12,10900.0
2007-06-11 13:25:00,16.12,16.12,16.11,16.11,17700.0,16.12,16.12,16.11,16.11,17700.0
2007-06-11 13:30:00,16.11,16.12,16.11,16.11,9900.0,16.11,16.12,16.11,16.11,9900.0
2007-06-11 13:35:00,16.12,16.14,16.11,16.14,102900.0,16.12,16.14,16.11,16.14,102900.0
2007-06-11 13:40:00,16.14,16.14,16.13,16.14,88300.0,16.14,16.14,16.13,16.14,88300.0
2007-06-11 13:45:00,16.14,16.14,16.12,16.12,58600.0,16.14,16.14,16.12,16.12,58600.0
2007-06-11 13:50:00,16.12,16.15,16.12,16.15,115700.0,16.12,16.15,16.12,16.15,115700.0
2007-06-11 13:55:00,16.15,16.18,16.14,16.17,178300.0,16.15,16.18,16.14,16.17,178300.0
2007-06-11 14:00:00,16.18,16.18,16.17,16.18,43700.0,16.18,16.18,16.17,16.18,43700.0
2007-06-11 14:05:00,16.17,16.18,16.17,16.18,57300.0,16.17,16.18,16.17,16.18,57300.0
2007-06-11 14:10:00,16.17,16.18,16.17,16.18,30900.0,16.17,16.18,16.17,16.18,30900.0
2007-06-11 14:15:00,16.17,16.18,16.17,16.18,49700.0,16.17,16.18,16.17,16.18,49700.0
2007-06-11 14:20:00,16.17,16.19,16.17,16.18,67500.0,16.17,16.19,16.17,16.18,67500.0
2007-06-11 14:25:00,16.19,16.22,16.18,16.22,167400.0,16.19,16.22,16.18,16.22,167400.0
2007-06-11 14:30:00,16.21,16.22,16.19,16.21,121700.0,16.21,16.22,16.19,16.21,121700.0
2007-06-11 14:35:00,16.21,16.23,16.21,16.23,76400.0,16.21,16.23,16.21,16.23,76400.0
2007-06-11 14:40:00,16.23,16.24,16.22,16.22,62200.0,16.23,16.24,16.22,16.22,62200.0
2007-06-11 14:45:00,16.22,16.23,16.21,16.22,120600.0,16.22,16.23,16.21,16.22,120600.0
2007-06-11 14:50:00,16.22,16.23,16.22,16.23,44600.0,16.22,16.23,16.22,16.23,44600.0
2007-06-11 14:55:00,16.22,16.23,16.22,16.22,56100.0,16.22,16.23,16.22,16.22,56100.0
2007-06-11 15:00:00,16.23,16.23,16.21,16.22,101600.0,16.23,16.23,16.21,16.22,101600.0
2007-06-11 15:05:00,16.22,16.23,16.16,16.19,192700.0,16.22,16.23,16.16,16.19,192700.0
2007-06-11 15:10:00,16.19,16.2,16.17,16.18,63300.0,16.19,16.2,16.17,16.18,63300.0
2007-06-11 15:15:00,16.17,16.18,16.17,16.17,143400.0,16.17,16.18,16.17,16.17,143400.0
2007-06-11 15:20:00,16.17,16.18,16.17,16.17,91900.0,16.17,16.18,16.17,16.17,91900.0
2007-06-11 15:25:00,16.17,16.18,16.17,16.17,47000.0,16.17,16.18,16.17,16.17,47000.0
2007-06-11 15:30:00,16.17,16.18,16.16,16.17,55900.0,16.17,16.18,16.16,16.17,55900.0
2007-06-11 15:35:00,16.17,16.18,16.16,16.17,300600.0,16.17,16.18,16.16,16.17,300600.0
2007-06-11 15:40:00,16.18,16.18,16.16,16.17,219300.0,16.18,16.18,16.16,16.17,219300.0
2007-06-11 15:45:00,16.17,16.18,16.16,16.17,297800.0,16.17,16.18,16.16,16.17,297800.0
2007-06-11 15:50:00,16.16,16.17,16.14,16.15,318300.0,16.16,16.17,16.14,16.15,318300.0
2007-06-11 15:55:00,16.15,16.19,16.15,16.16,260600.0,16.15,16.19,16.15,16.16,260600.0
2007-06-12 09:30:00,16.18,16.18,16.01,16.04,100000.0,16.18,16.18,16.01,16.04,100000.0
2007-06-12 09:35:00,16.04,16.12,16.04,16.11,76900.0,16.04,16.12,16.04,16.11,76900.0
2007-06-12 09:40:00,16.11,16.12,16.07,16.08,62600.0,16.11,16.12,16.07,16.08,62600.0
2007-06-12 09:45:00,16.09,16.09,16.08,16.08,46800.0,16.09,16.09,16.08,16.08,46800.0
2007-06-12 09:50:00,16.09,16.11,16.08,16.1,123200.0,16.09,16.11,16.08,16.1,123200.0
2007-06-12 09:55:00,16.09,16.1,16.08,16.08,67100.0,16.09,16.1,16.08,16.08,67100.0
2007-06-12 10:00:00,16.09,16.09,16.08,16.08,187900.0,16.09,16.09,16.08,16.08,187900.0
2007-06-12 10:05:00,16.08,16.08,16.07,16.07,236800.0,16.08,16.08,16.07,16.07,236800.0
2007-06-12 10:10:00,16.08,16.08,16.07,16.08,339000.0,16.08,16.08,16.07,16.08,339000.0
2007-06-12 10:15:00,16.07,16.1,16.07,16.1,177700.0,16.07,16.1,16.07,16.1,177700.0
2007-06-12 10:20:00,16.1,16.11,16.08,16.08,92600.0,16.1,16.11,16.08,16.08,92600.0
2007-06-12 10:25:00,16.09,16.1,16.08,16.08,99800.0,16.09,16.1,16.08,16.08,99800.0
2007-06-12 10:30:00,16.08,16.11,16.08,16.1,102100.0,16.08,16.11,16.08,16.1,102100.0
2007-06-12 10:35:00,16.1,16.11,16.09,16.1,22700.0,16.1,16.11,16.09,16.1,22700.0
2007-06-12 10:40:00,16.1,16.1,16.09,16.09,70500.0,16.1,16.1,16.09,16.09,70500.0
2007-06-12 10:45:00,16.09,16.1,16.09,16.09,36500.0,16.09,16.1,16.09,16.09,36500.0
2007-06-12 10:50:00,16.1,16.1,16.09,16.09,136400.0,16.1,16.1,16.09,16.09,136400.0
2007-06-12 10:55:00,16.09,16.1,16.08,16.08,65500.0,16.09,16.1,16.08,16.08,65500.0
2007-06-12 11:00:00,16.09,16.1,16.08,16.1,94800.0,16.09,16.1,16.08,16.1,94800.0
2007-06-12 11:05:00,16.09,16.1,16.08,16.08,196500.0,16.09,16.1,16.08,16.08,196500.0
2007-06-12 11:10:00,16.08,16.11,16.07,16.11,131700.0,16.08,16.11,16.07,16.11,131700.0
2007-06-12 11:15:00,16.1,16.11,16.1,16.11,43900.0,16.1,16.11,16.1,16.11,43900.0
2007-06-12 11:20:00,16.11,16.11,16.1,16.11,42500.0,16.11,16.11,16.1,16.11,42500.0
2007-06-12 11:25:00,16.1,16.11,16.1,16.1,17800.0,16.1,16.11,16.1,16.1,17800.0
2007-06-12 11:30:00,16.11,16.11,16.1,16.1,24800.0,16.11,16.11,16.1,16.1,24800.0
2007-06-12 11:35:00,16.1,16.12,16.1,16.11,190700.0,16.1,16.12,16.1,16.11,190700.0
2007-06-12 11:40:00,16.12,16.13,16.11,16.12,157200.0,16.12,16.13,16.11,16.12,157200.0
2007-06-12 11:45:00,16.12,16.14,16.12,16.13,33000.0,16.12,16.14,16.12,16.13,33000.0
2007-06-12 11:50:00,16.13,16.14,16.13,16.13,30400.0,16.13,16.14,16.13,16.13,30400.0
2007-06-12 11:55:00,16.13,16.14,16.13,16.13,25200.0,16.13,16.14,16.13,16.13,25200.0
2007-06-12 12:00:00,16.14,16.14,16.1,16.1,46600.0,16.14,16.14,16.1,16.1,46600.0
2007-06-12 12:05:00,16.1,16.11,16.1,16.1,16100.0,16.1,16.11,16.1,16.1,16100.0
2007-06-12 12:10:00,16.1,16.11,16.1,16.1,32600.0,16.1,16.11,16.1,16.1,32600.0
2007-06-12 12:15:00,16.09,16.1,16.09,16.09,28500.0,16.09,16.1,16.09,16.09,28500.0
2007-06-12 12:20:00,16.09,16.1,16.09,16.09,32400.0,16.09,16.1,16.09,16.09,32400.0
2007-06-12 12:25:00,16.09,16.1,16.09,16.1,38700.0,16.09,16.1,16.09,16.1,38700.0
2007-06-12 12:30:00,16.1,16.12,16.09,16.12,63300.0,16.1,16.12,16.09,16.12,63300.0
2007-06-12 12:35:00,16.12,16.12,16.11,16.12,22300.0,16.12,16.12,16.11,16.12,22300.0
2007-06-12 12:40:00,16.12,16.12,16.11,16.12,14100.0,16.12,16.12,16.11,16.12,14100.0
2007-06-12 12:45:00,16.11,16.12,16.11,16.11,24900.0,16.11,16.12,16.11,16.11,24900.0
2007-06-12 12:50:00,16.12,16.12,16.11,16.12,10900.0,16.12,16.12,16.11,16.12,10900.0
2007-06-12 12:55:00,16.11,16.12,16.11,16.12,16400.0,16.11,16.12,16.11,16.12,16400.0
2007-06-12 13:00:00,16.12,16.12,16.1,16.1,76900.0,16.12,16.12,16.1,16.1,76900.0
2007-06-12 13:05:00,16.1,16.11,16.09,16.1,69200.0,16.1,16.11,16.09,16.1,69200.0
2007-06-12 13:10:00,16.1,16.11,16.1,16.11,36000.0,16.1,16.11,16.1,16.11,36000.0
2007-06-12 13:15:00,16.11,16.11,16.1,16.1,38900.0,16.11,16.11,16.1,16.1,38900.0
2007-06-12 13:20:00,16.11,16.11,16.1,16.11,50500.0,16.11,16.11,16.1,16.11,50500.0
2007-06-12 13:25:00,16.1,16.11,16.1,16.11,35600.0,16.1,16.11,16.1,16.11,35600.0
2007-06-12 13:30:00,16.11,16.12,16.1,16.11,124700.0,16.11,16.12,16.1,16.11,124700.0
2007-06-12 13:35:00,16.11,16.12,16.1,16.11,61600.0,16.11,16.12,16.1,16.11,61600.0
2007-06-12 13:40:00,16.1,16.12,16.1,16.12,85400.0,16.1,16.12,16.1,16.12,85400.0
2007-06-12 13:45:00,16.12,16.15,16.12,16.15,41900.0,16.12,16.15,16.12,16.15,41900.0
2007-06-12 13:50:00,16.14,16.16,16.11,16.11,138400.0,16.14,16.16,16.11,16.11,138400.0
2007-06-12 13:55:00,16.11,16.14,16.11,16.14,42300.0,16.11,16.14,16.11,16.14,42300.0
2007-06-12 14:00:00,16.14,16.15,16.13,16.15,50400.0,16.14,16.15,16.13,16.15,50400.0
2007-06-12 14:05:00,16.15,16.15,16.14,16.15,24400.0,16.15,16.15,16.14,16.15,24400.0
2007-06-12 14:10:00,16.15,16.15,16.14,16.15,33400.0,16.15,16.15,16.14,16.15,33400.0
2007-06-12 14:15:00,16.15,16.15,16.12,16.12,60400.0,16.15,16.15,16.12,16.12,60400.0
2007-06-12 14:20:00,16.12,16.12,16.1,16.11,51900.0,16.12,16.12,16.1,16.11,51900.0
2007-06-12 14:25:00,16.11,16.11,16.1,16.11,19800.0,16.11,16.11,16.1,16.11,19800.0
2007-06-12 14:30:00,16.11,16.11,16.1,16.1,92000.0,16.11,16.11,16.1,16.1,92000.0
2007-06-12 14:35:00,16.11,16.11,16.1,16.1,91600.0,16.11,16.11,16.1,16.1,91600.0
2007-06-12 14:40:00,16.1,16.11,16.1,16.11,78000.0,16.1,16.11,16.1,16.11,78000.0
2007-06-12 14:45:00,16.11,16.11,16.08,16.09,323200.0,16.11,16.11,16.08,16.09,323200.0
2007-06-12 14:50:00,16.09,16.11,16.08,16.11,102500.0,16.09,16.11,16.08,16.11,102500.0
2007-06-12 14:55:00,16.11,16.11,16.1,16.1,34100.0,16.11,16.11,16.1,16.1,34100.0
2007-06-12 15:00:00,16.11,16.11,16.09,16.09,38900.0,16.11,16.11,16.09,16.09,38900.0
2007-06-12 15:05:00,16.09,16.11,16.07,16.08,221300.0,16.09,16.11,16.07,16.08,221300.0
2007-06-12 15:10:00,16.08,16.09,16.06,16.08,353500.0,16.08,16.09,16.06,16.08,353500.0
2007-06-12 15:15:00,16.09,16.09,16.07,16.08,166700.0,16.09,16.09,16.07,16.08,166700.0
2007-06-12 15:20:00,16.08,16.11,16.07,16.09,171900.0,16.08,16.11,16.07,16.09,171900.0
2007-06-12 15:25:00,16.09,16.1,16.09,16.1,85300.0,16.09,16.1,16.09,16.1,85300.0
2007-06-12 15:30:00,16.1,16.1,16.08,16.09,168700.0,16.1,16.1,16.08,16.09,168700.0
2007-06-12 15:35:00,16.09,16.1,16.06,16.06,246100.0,16.09,16.1,16.06,16.06,246100.0
2007-06-12 15:40:00,16.07,16.08,16.05,16.07,277800.0,16.07,16.08,16.05,16.07,277800.0
2007-06-12 15:45:00,16.07,16.08,16.06,16.08,245700.0,16.07,16.08,16.06,16.08,245700.0
2007-06-12 15:50:00,16.08,16.08,16.05,16.06,333000.0,16.08,16.08,16.05,16.06,333000.0
2007-06-12 15:55:00,16.07,16.08,16.05,16.05,340000.0,16.07,16.08,16.05,16.05,340000.0
2007-06-13 09:30:00,15.8,15.98,15.8,15.97,206600.0,15.8,15.98,15.8,15.97,206600.0
2007-06-13 09:35:00,15.99,16.0,15.9,15.99,142200.0,15.99,16.0,15.9,15.99,142200.0
2007-06-13 09:40:00,15.98,16.04,15.98,16.0,155300.0,15.98,16.04,15.98,16.0,155300.0
2007-06-13 09:45:00,16.01,16.01,15.99,16.0,50700.0,16.01,16.01,15.99,16.0,50700.0
2007-06-13 09:50:00,16.0,16.01,15.99,16.0,81300.0,16.0,16.01,15.99,16.0,81300.0
2007-06-13 09:55:00,16.01,16.05,16.0,16.05,89500.0,16.01,16.05,16.0,16.05,89500.0
2007-06-13 10:00:00,16.05,16.06,16.01,16.05,140500.0,16.05,16.06,16.01,16.05,140500.0
2007-06-13 10:05:00,16.05,16.05,16.03,16.03,71900.0,16.05,16.05,16.03,16.03,71900.0
2007-06-13 10:10:00,16.03,16.04,16.02,16.04,87200.0,16.03,16.04,16.02,16.04,87200.0
2007-06-13 10:15:00,16.04,16.07,16.03,16.06,100100.0,16.04,16.07,16.03,16.06,100100.0
2007-06-13 10:20:00,16.07,16.15,16.06,16.13,218200.0,16.07,16.15,16.06,16.13,218200.0
2007-06-13 10:25:00,16.13,16.14,16.12,16.14,57800.0,16.13,16.14,16.12,16.14,57800.0
2007-06-13 10:30:00,16.14,16.14,16.11,16.11,82100.0,16.14,16.14,16.11,16.11,82100.0
2007-06-13 10:35:00,16.12,16.12,16.08,16.08,51800.0,16.12,16.12,16.08,16.08,51800.0
2007-06-13 10:40:00,16.08,16.09,16.08,16.08,27900.0,16.08,16.09,16.08,16.08,27900.0
2007-06-13 10:45:00,16.08,16.09,16.07,16.08,73800.0,16.08,16.09,16.07,16.08,73800.0
2007-06-13 10:50:00,16.08,16.1,16.07,16.09,157900.0,16.08,16.1,16.07,16.09,157900.0
2007-06-13 10:55:00,16.08,16.09,16.08,16.08,31100.0,16.08,16.09,16.08,16.08,31100.0
2007-06-13 11:00:00,16.08,16.09,16.07,16.08,52000.0,16.08,16.09,16.07,16.08,52000.0
2007-06-13 11:05:00,16.08,16.08,16.02,16.03,141900.0,16.08,16.08,16.02,16.03,141900.0
2007-06-13 11:10:00,16.02,16.05,16.01,16.05,115900.0,16.02,16.05,16.01,16.05,115900.0
2007-06-13 11:15:00,16.04,16.05,16.03,16.03,247600.0,16.04,16.05,16.03,16.03,247600.0
2007-06-13 11:20:00,16.03,16.04,16.03,16.03,40600.0,16.03,16.04,16.03,16.03,40600.0
2007-06-13 11:25:00,16.03,16.04,16.03,16.03,34000.0,16.03,16.04,16.03,16.03,34000.0
2007-06-13 11:30:00,16.03,16.04,16.03,16.03,35700.0,16.03,16.04,16.03,16.03,35700.0
2007-06-13 11:35:00,16.03,16.04,16.03,16.03,77700.0,16.03,16.04,16.03,16.03,77700.0
2007-06-13 11:40:00,16.04,16.04,16.03,16.04,47300.0,16.04,16.04,16.03,16.04,47300.0
2007-06-13 11:45:00,16.03,16.04,16.03,16.03,42800.0,16.03,16.04,16.03,16.03,42800.0
2007-06-13 11:50:00,16.04,16.04,16.03,16.04,54800.0,16.04,16.04,16.03,16.04,54800.0
2007-06-13 11:55:00,16.03,16.05,16.03,16.05,98700.0,16.03,16.05,16.03,16.05,98700.0
2007-06-13 12:00:00,16.04,16.05,16.03,16.04,65800.0,16.04,16.05,16.03,16.04,65800.0
2007-06-13 12:05:00,16.03,16.05,16.03,16.05,100800.0,16.03,16.05,16.03,16.05,100800.0
2007-06-13 12:10:00,16.04,16.05,16.04,16.04,60500.0,16.04,16.05,16.04,16.04,60500.0
2007-06-13 12:15:00,16.04,16.05,16.04,16.05,107700.0,16.04,16.05,16.04,16.05,107700.0
2007-06-13 12:20:00,16.05,16.05,16.04,16.04,47900.0,16.05,16.05,16.04,16.04,47900.0
2007-06-13 12:25:00,16.04,16.05,16.04,16.05,117300.0,16.04,16.05,16.04,16.05,117300.0
2007-06-13 12:30:00,16.04,16.06,16.04,16.06,243100.0,16.04,16.06,16.04,16.06,243100.0
2007-06-13 12:35:00,16.06,16.09,16.05,16.09,114000.0,16.06,16.09,16.05,16.09,114000.0
2007-06-13 12:40:00,16.09,16.09,16.08,16.08,79800.0,16.09,16.09,16.08,16.08,79800.0
2007-06-13 12:45:00,16.07,16.08,16.06,16.06,206000.0,16.07,16.08,16.06,16.06,206000.0
2007-06-13 12:50:00,16.06,16.07,16.06,16.07,67400.0,16.06,16.07,16.06,16.07,67400.0
2007-06-13 12:55:00,16.07,16.07,16.06,16.07,88900.0,16.07,16.07,16.06,16.07,88900.0
2007-06-13 13:00:00,16.06,16.07,16.05,16.05,460600.0,16.06,16.07,16.05,16.05,460600.0
2007-06-13 13:05:00,16.05,16.06,16.05,16.05,77100.0,16.05,16.06,16.05,16.05,77100.0
2007-06-13 13:10:00,16.05,16.06,16.05,16.06,68600.0,16.05,16.06,16.05,16.06,68600.0
2007-06-13 13:15:00,16.05,16.06,16.05,16.05,61000.0,16.05,16.06,16.05,16.05,61000.0
2007-06-13 13:20:00,16.05,16.06,16.04,16.05,239900.0,16.05,16.06,16.04,16.05,239900.0
2007-06-13 13:25:00,16.05,16.05,16.03,16.04,285400.0,16.05,16.05,16.03,16.04,285400.0
2007-06-13 13:30:00,16.04,16.04,16.02,16.03,363100.0,16.04,16.04,16.02,16.03,363100.0
2007-06-13 13:35:00,16.03,16.04,16.02,16.03,112000.0,16.03,16.04,16.02,16.03,112000.0
2007-06-13 13:40:00,16.03,16.04,16.02,16.02,229500.0,16.03,16.04,16.02,16.02,229500.0
2007-06-13 13:45:00,16.02,16.04,16.02,16.04,80800.0,16.02,16.04,16.02,16.04,80800.0
2007-06-13 13:50:00,16.03,16.05,16.03,16.03,111000.0,16.03,16.05,16.03,16.03,111000.0
2007-06-13 13:55:00,16.03,16.04,16.02,16.02,155900.0,16.03,16.04,16.02,16.02,155900.0
2007-06-13 14:00:00,16.02,16.05,16.02,16.03,279800.0,16.02,16.05,16.02,16.03,279800.0
2007-06-13 14:05:00,16.03,16.05,16.02,16.05,98100.0,16.03,16.05,16.02,16.05,98100.0
2007-06-13 14:10:00,16.04,16.06,16.03,16.03,195000.0,16.04,16.06,16.03,16.03,195000.0
2007-06-13 14:15:00,16.04,16.05,16.03,16.03,313600.0,16.04,16.05,16.03,16.03,313600.0
2007-06-13 14:20:00,16.04,16.05,16.03,16.05,177700.0,16.04,16.05,16.03,16.05,177700.0
2007-06-13 14:25:00,16.04,16.05,16.04,16.04,83400.0,16.04,16.05,16.04,16.04,83400.0
2007-06-13 14:30:00,16.04,16.05,16.04,16.05,24300.0,16.04,16.05,16.04,16.05,24300.0
2007-06-13 14:35:00,16.04,16.05,16.04,16.05,50500.0,16.04,16.05,16.04,16.05,50500.0
2007-06-13 14:40:00,16.04,16.05,16.04,16.05,161000.0,16.04,16.05,16.04,16.05,161000.0
2007-06-13 14:45:00,16.04,16.06,16.04,16.05,508700.0,16.04,16.06,16.04,16.05,508700.0
2007-06-13 14:50:00,16.05,16.06,16.05,16.05,44000.0,16.05,16.06,16.05,16.05,44000.0
2007-06-13 14:55:00,16.05,16.06,16.04,16.05,150900.0,16.05,16.06,16.04,16.05,150900.0
2007-06-13 15:00:00,16.05,16.05,16.04,16.04,101400.0,16.05,16.05,16.04,16.04,101400.0
2007-06-13 15:05:00,16.05,16.05,16.04,16.04,68800.0,16.05,16.05,16.04,16.04,68800.0
2007-06-13 15:10:00,16.05,16.08,16.04,16.08,247100.0,16.05,16.08,16.04,16.08,247100.0
2007-06-13 15:15:00,16.07,16.08,16.07,16.08,43200.0,16.07,16.08,16.07,16.08,43200.0
2007-06-13 15:20:00,16.07,16.09,16.07,16.08,130200.0,16.07,16.09,16.07,16.08,130200.0
2007-06-13 15:25:00,16.08,16.09,16.08,16.09,65800.0,16.08,16.09,16.08,16.09,65800.0
2007-06-13 15:30:00,16.08,16.1,16.08,16.09,53800.0,16.08,16.1,16.08,16.09,53800.0
2007-06-13 15:35:00,16.1,16.11,16.09,16.11,87600.0,16.1,16.11,16.09,16.11,87600.0
2007-06-13 15:40:00,16.11,16.14,16.11,16.14,190800.0,16.11,16.14,16.11,16.14,190800.0
2007-06-13 15:45:00,16.14,16.14,16.12,16.12,122500.0,16.14,16.14,16.12,16.12,122500.0
2007-06-13 15:50:00,16.13,16.14,16.12,16.14,154000.0,16.13,16.14,16.12,16.14,154000.0
2007-06-13 15:55:00,16.14,16.15,16.12,16.14,327900.0,16.14,16.15,16.12,16.14,327900.0
2007-06-14 09:30:00,16.16,16.2,16.11,16.19,120800.0,16.16,16.2,16.11,16.19,120800.0
2007-06-14 09:35:00,16.19,16.2,16.13,16.14,50100.0,16.19,16.2,16.13,16.14,50100.0
2007-06-14 09:40:00,16.13,16.15,16.12,16.15,39700.0,16.13,16.15,16.12,16.15,39700.0
2007-06-14 09:45:00,16.15,16.17,16.14,16.17,65100.0,16.15,16.17,16.14,16.17,65100.0
2007-06-14 09:50:00,16.16,16.17,16.15,16.16,67000.0,16.16,16.17,16.15,16.16,67000.0
2007-06-14 09:55:00,16.15,16.18,16.15,16.17,44500.0,16.15,16.18,16.15,16.17,44500.0
2007-06-14 10:00:00,16.17,16.18,16.16,16.16,41900.0,16.17,16.18,16.16,16.16,41900.0
2007-06-14 10:05:00,16.16,16.18,16.16,16.17,62200.0,16.16,16.18,16.16,16.17,62200.0
2007-06-14 10:10:00,16.18,16.18,16.16,16.18,96100.0,16.18,16.18,16.16,16.18,96100.0
2007-06-14 10:15:00,16.18,16.18,16.17,16.17,132400.0,16.18,16.18,16.17,16.17,132400.0
2007-06-14 10:20:00,16.17,16.2,16.17,16.19,114700.0,16.17,16.2,16.17,16.19,114700.0
2007-06-14 10:25:00,16.19,16.19,16.18,16.19,30400.0,16.19,16.19,16.18,16.19,30400.0
2007-06-14 10:30:00,16.19,16.2,16.18,16.2,127600.0,16.19,16.2,16.18,16.2,127600.0
2007-06-14 10:35:00,16.19,16.2,16.18,16.19,95900.0,16.19,16.2,16.18,16.19,95900.0
2007-06-14 10:40:00,16.19,16.25,16.18,16.23,314900.0,16.19,16.25,16.18,16.23,314900.0
2007-06-14 10:45:00,16.23,16.24,16.21,16.21,79300.0,16.23,16.24,16.21,16.21,79300.0
2007-06-14 10:50:00,16.21,16.22,16.2,16.2,76800.0,16.21,16.22,16.2,16.2,76800.0
2007-06-14 10:55:00,16.21,16.22,16.19,16.21,67700.0,16.21,16.22,16.19,16.21,67700.0
2007-06-14 11:00:00,16.22,16.22,16.19,16.2,109600.0,16.22,16.22,16.19,16.2,109600.0
2007-06-14 11:05:00,16.2,16.2,16.19,16.2,33500.0,16.2,16.2,16.19,16.2,33500.0
2007-06-14 11:10:00,16.2,16.22,16.19,16.22,60500.0,16.2,16.22,16.19,16.22,60500.0
2007-06-14 11:15:00,16.22,16.23,16.21,16.23,63700.0,16.22,16.23,16.21,16.23,63700.0
2007-06-14 11:20:00,16.22,16.23,16.22,16.22,43800.0,16.22,16.23,16.22,16.22,43800.0
2007-06-14 11:25:00,16.23,16.24,16.22,16.24,53600.0,16.23,16.24,16.22,16.24,53600.0
2007-06-14 11:30:00,16.24,16.25,16.23,16.25,85100.0,16.24,16.25,16.23,16.25,85100.0
2007-06-14 11:35:00,16.24,16.26,16.24,16.25,162400.0,16.24,16.26,16.24,16.25,162400.0
2007-06-14 11:40:00,16.25,16.27,16.25,16.27,51200.0,16.25,16.27,16.25,16.27,51200.0
2007-06-14 11:45:00,16.27,16.27,16.24,16.26,107500.0,16.27,16.27,16.24,16.26,107500.0
2007-06-14 11:50:00,16.27,16.28,16.26,16.26,97800.0,16.27,16.28,16.26,16.26,97800.0
2007-06-14 11:55:00,16.26,16.27,16.26,16.26,40800.0,16.26,16.27,16.26,16.26,40800.0
2007-06-14 12:00:00,16.26,16.28,16.26,16.27,42700.0,16.26,16.28,16.26,16.27,42700.0
2007-06-14 12:05:00,16.28,16.29,16.27,16.29,123300.0,16.28,16.29,16.27,16.29,123300.0
2007-06-14 12:10:00,16.28,16.31,16.28,16.31,176100.0,16.28,16.31,16.28,16.31,176100.0
2007-06-14 12:15:00,16.31,16.32,16.3,16.32,70700.0,16.31,16.32,16.3,16.32,70700.0
2007-06-14 12:20:00,16.33,16.35,16.32,16.34,158200.0,16.33,16.35,16.32,16.34,158200.0
2007-06-14 12:25:00,16.34,16.35,16.33,16.33,126300.0,16.34,16.35,16.33,16.33,126300.0
2007-06-14 12:30:00,16.33,16.34,16.33,16.34,52900.0,16.33,16.34,16.33,16.34,52900.0
2007-06-14 12:35:00,16.33,16.34,16.33,16.34,33000.0,16.33,16.34,16.33,16.34,33000.0
2007-06-14 12:40:00,16.33,16.35,16.32,16.34,100300.0,16.33,16.35,16.32,16.34,100300.0
2007-06-14 12:45:00,16.34,16.35,16.34,16.34,90000.0,16.34,16.35,16.34,16.34,90000.0
2007-06-14 12:50:00,16.34,16.35,16.34,16.34,57400.0,16.34,16.35,16.34,16.34,57400.0
2007-06-14 12:55:00,16.34,16.36,16.34,16.35,83400.0,16.34,16.36,16.34,16.35,83400.0
2007-06-14 13:00:00,16.35,16.36,16.35,16.35,25100.0,16.35,16.36,16.35,16.35,25100.0
2007-06-14 13:05:00,16.35,16.36,16.35,16.36,57100.0,16.35,16.36,16.35,16.36,57100.0
2007-06-14 13:10:00,16.35,16.38,16.35,16.38,335000.0,16.35,16.38,16.35,16.38,335000.0
2007-06-14 13:15:00,16.38,16.4,16.37,16.39,223300.0,16.38,16.4,16.37,16.39,223300.0
2007-06-14 13:20:00,16.39,16.4,16.36,16.36,81600.0,16.39,16.4,16.36,16.36,81600.0
2007-06-14 13:25:00,16.37,16.42,16.36,16.42,139400.0,16.37,16.42,16.36,16.42,139400.0
2007-06-14 13:30:00,16.41,16.42,16.4,16.41,110300.0,16.41,16.42,16.4,16.41,110300.0
2007-06-14 13:35:00,16.41,16.42,16.39,16.41,115100.0,16.41,16.42,16.39,16.41,115100.0
2007-06-14 13:40:00,16.41,16.42,16.39,16.39,77900.0,16.41,16.42,16.39,16.39,77900.0
2007-06-14 13:45:00,16.39,16.42,16.39,16.41,90600.0,16.39,16.42,16.39,16.41,90600.0
2007-06-14 13:50:00,16.41,16.44,16.41,16.43,284100.0,16.41,16.44,16.41,16.43,284100.0
2007-06-14 13:55:00,16.43,16.48,16.42,16.48,304500.0,16.43,16.48,16.42,16.48,304500.0
2007-06-14 14:00:00,16.48,16.54,16.48,16.5,384200.0,16.48,16.54,16.48,16.5,384200.0
2007-06-14 14:05:00,16.51,16.53,16.46,16.49,286300.0,16.51,16.53,16.46,16.49,286300.0
2007-06-14 14:10:00,16.49,16.5,16.48,16.5,157300.0,16.49,16.5,16.48,16.5,157300.0
2007-06-14 14:15:00,16.49,16.51,16.47,16.47,168600.0,16.49,16.51,16.47,16.47,168600.0
2007-06-14 14:20:00,16.47,16.5,16.44,16.5,171800.0,16.47,16.5,16.44,16.5,171800.0
2007-06-14 14:25:00,16.5,16.5,16.49,16.49,52200.0,16.5,16.5,16.49,16.49,52200.0
2007-06-14 14:30:00,16.5,16.5,16.49,16.49,55200.0,16.5,16.5,16.49,16.49,55200.0
2007-06-14 14:35:00,16.49,16.5,16.48,16.48,62700.0,16.49,16.5,16.48,16.48,62700.0
2007-06-14 14:40:00,16.48,16.49,16.48,16.49,54500.0,16.48,16.49,16.48,16.49,54500.0
2007-06-14 14:45:00,16.48,16.49,16.48,16.48,37900.0,16.48,16.49,16.48,16.48,37900.0
2007-06-14 14:50:00,16.48,16.49,16.47,16.47,124100.0,16.48,16.49,16.47,16.47,124100.0
2007-06-14 14:55:00,16.46,16.5,16.46,16.5,206700.0,16.46,16.5,16.46,16.5,206700.0
2007-06-14 15:00:00,16.49,16.51,16.49,16.5,217100.0,16.49,16.51,16.49,16.5,217100.0
2007-06-14 15:05:00,16.5,16.51,16.49,16.5,142200.0,16.5,16.51,16.49,16.5,142200.0
2007-06-14 15:10:00,16.5,16.5,16.48,16.49,155500.0,16.5,16.5,16.48,16.49,155500.0
2007-06-14 15:15:00,16.49,16.5,16.49,16.5,51900.0,16.49,16.5,16.49,16.5,51900.0
2007-06-14 15:20:00,16.49,16.53,16.49,16.52,194900.0,16.49,16.53,16.49,16.52,194900.0
2007-06-14 15:25:00,16.52,16.53,16.52,16.52,138200.0,16.52,16.53,16.52,16.52,138200.0
2007-06-14 15:30:00,16.53,16.54,16.52,16.54,140900.0,16.53,16.54,16.52,16.54,140900.0
2007-06-14 15:35:00,16.53,16.54,16.49,16.49,220600.0,16.53,16.54,16.49,16.49,220600.0
2007-06-14 15:40:00,16.49,16.51,16.49,16.51,201000.0,16.49,16.51,16.49,16.51,201000.0
2007-06-14 15:45:00,16.51,16.51,16.49,16.5,222600.0,16.51,16.51,16.49,16.5,222600.0
2007-06-14 15:50:00,16.5,16.5,16.46,16.49,528400.0,16.5,16.5,16.46,16.49,528400.0
2007-06-14 15:55:00,16.49,16.51,16.46,16.5,542300.0,16.49,16.51,16.46,16.5,542300.0
2007-06-15 09:30:00,16.6,16.6,16.52,16.52,2200.0,16.6,16.6,16.52,16.52,2200.0
2007-06-15 09:35:00,16.52,16.6,16.5,16.57,1152100.0,16.52,16.6,16.5,16.57,1152100.0
2007-06-15 09:40:00,16.56,16.59,16.55,16.55,191000.0,16.56,16.59,16.55,16.55,191000.0
2007-06-15 09:45:00,16.55,16.56,16.48,16.55,190100.0,16.55,16.56,16.48,16.55,190100.0
2007-06-15 09:50:00,16.54,16.65,16.52,16.63,561900.0,16.54,16.65,16.52,16.63,561900.0
2007-06-15 09:55:00,16.63,16.67,16.58,16.6,294700.0,16.63,16.67,16.58,16.6,294700.0
2007-06-15 10:00:00,16.61,16.63,16.55,16.55,346400.0,16.61,16.63,16.55,16.55,346400.0
2007-06-15 10:05:00,16.55,16.56,16.5,16.55,336100.0,16.55,16.56,16.5,16.55,336100.0
2007-06-15 10:10:00,16.56,16.56,16.49,16.49,173000.0,16.56,16.56,16.49,16.49,173000.0
2007-06-15 10:15:00,16.49,16.55,16.49,16.49,328100.0,16.49,16.55,16.49,16.49,328100.0
2007-06-15 10:20:00,16.5,16.52,16.43,16.43,181300.0,16.5,16.52,16.43,16.43,181300.0
2007-06-15 10:25:00,16.44,16.48,16.43,16.47,222700.0,16.44,16.48,16.43,16.47,222700.0
2007-06-15 10:30:00,16.47,16.53,16.47,16.48,156100.0,16.47,16.53,16.47,16.48,156100.0
2007-06-15 10:35:00,16.48,16.51,16.46,16.5,138300.0,16.48,16.51,16.46,16.5,138300.0
2007-06-15 10:40:00,16.5,16.51,16.49,16.5,261700.0,16.5,16.51,16.49,16.5,261700.0
2007-06-15 10:45:00,16.49,16.51,16.49,16.51,149300.0,16.49,16.51,16.49,16.51,149300.0
2007-06-15 10:50:00,16.5,16.51,16.48,16.49,135100.0,16.5,16.51,16.48,16.49,135100.0
2007-06-15 10:55:00,16.49,16.5,16.44,16.45,112100.0,16.49,16.5,16.44,16.45,112100.0
2007-06-15 11:00:00,16.46,16.46,16.44,16.44,89100.0,16.46,16.46,16.44,16.44,89100.0
2007-06-15 11:05:00,16.45,16.45,16.28,16.44,106300.0,16.45,16.45,16.28,16.44,106300.0
2007-06-15 11:10:00,16.44,16.45,16.43,16.45,86300.0,16.44,16.45,16.43,16.45,86300.0
2007-06-15 11:15:00,16.45,16.47,16.44,16.47,82800.0,16.45,16.47,16.44,16.47,82800.0
2007-06-15 11:20:00,16.46,16.47,16.45,16.45,76500.0,16.46,16.47,16.45,16.45,76500.0
2007-06-15 11:25:00,16.45,16.46,16.44,16.46,93900.0,16.45,16.46,16.44,16.46,93900.0
2007-06-15 11:30:00,16.45,16.46,16.45,16.46,38300.0,16.45,16.46,16.45,16.46,38300.0
2007-06-15 11:35:00,16.45,16.47,16.45,16.47,112200.0,16.45,16.47,16.45,16.47,112200.0
2007-06-15 11:40:00,16.47,16.47,16.46,16.46,33900.0,16.47,16.47,16.46,16.46,33900.0
2007-06-15 11:45:00,16.47,16.47,16.46,16.46,79300.0,16.47,16.47,16.46,16.46,79300.0
2007-06-15 11:50:00,16.46,16.48,16.46,16.46,87300.0,16.46,16.48,16.46,16.46,87300.0
2007-06-15 11:55:00,16.47,16.48,16.46,16.47,83700.0,16.47,16.48,16.46,16.47,83700.0
2007-06-15 12:00:00,16.47,16.49,16.46,16.48,184400.0,16.47,16.49,16.46,16.48,184400.0
2007-06-15 12:05:00,16.48,16.49,16.47,16.48,43000.0,16.48,16.49,16.47,16.48,43000.0
2007-06-15 12:10:00,16.47,16.49,16.47,16.49,75800.0,16.47,16.49,16.47,16.49,75800.0
2007-06-15 12:15:00,16.48,16.49,16.48,16.48,17200.0,16.48,16.49,16.48,16.48,17200.0
2007-06-15 12:20:00,16.48,16.49,16.48,16.49,28700.0,16.48,16.49,16.48,16.49,28700.0
2007-06-15 12:25:00,16.48,16.49,16.46,16.47,155600.0,16.48,16.49,16.46,16.47,155600.0
2007-06-15 12:30:00,16.46,16.47,16.45,16.45,72700.0,16.46,16.47,16.45,16.45,72700.0
2007-06-15 12:35:00,16.45,16.47,16.45,16.47,100800.0,16.45,16.47,16.45,16.47,100800.0
2007-06-15 12:40:00,16.46,16.49,16.46,16.48,131600.0,16.46,16.49,16.46,16.48,131600.0
2007-06-15 12:45:00,16.48,16.49,16.48,16.48,34100.0,16.48,16.49,16.48,16.48,34100.0
2007-06-15 12:50:00,16.48,16.49,16.47,16.48,179800.0,16.48,16.49,16.47,16.48,179800.0
2007-06-15 12:55:00,16.49,16.49,16.48,16.48,20000.0,16.49,16.49,16.48,16.48,20000.0
2007-06-15 13:00:00,16.48,16.49,16.46,16.46,60800.0,16.48,16.49,16.46,16.46,60800.0
2007-06-15 13:05:00,16.46,16.47,16.43,16.44,72500.0,16.46,16.47,16.43,16.44,72500.0
2007-06-15 13:10:00,16.43,16.44,16.42,16.43,49600.0,16.43,16.44,16.42,16.43,49600.0
2007-06-15 13:15:00,16.42,16.43,16.42,16.42,49900.0,16.42,16.43,16.42,16.42,49900.0
2007-06-15 13:20:00,16.42,16.47,16.41,16.47,178400.0,16.42,16.47,16.41,16.47,178400.0
2007-06-15 13:25:00,16.47,16.48,16.46,16.48,71000.0,16.47,16.48,16.46,16.48,71000.0
2007-06-15 13:30:00,16.48,16.48,16.45,16.46,54500.0,16.48,16.48,16.45,16.46,54500.0
2007-06-15 13:35:00,16.45,16.46,16.43,16.44,29600.0,16.45,16.46,16.43,16.44,29600.0
2007-06-15 13:40:00,16.43,16.44,16.41,16.41,83200.0,16.43,16.44,16.41,16.41,83200.0
2007-06-15 13:45:00,16.41,16.43,16.39,16.43,127200.0,16.41,16.43,16.39,16.43,127200.0
2007-06-15 13:50:00,16.43,16.43,16.4,16.41,119000.0,16.43,16.43,16.4,16.41,119000.0
2007-06-15 13:55:00,16.41,16.42,16.39,16.39,82000.0,16.41,16.42,16.39,16.39,82000.0
2007-06-15 14:00:00,16.39,16.4,16.36,16.37,108700.0,16.39,16.4,16.36,16.37,108700.0
2007-06-15 14:05:00,16.38,16.4,16.37,16.4,82600.0,16.38,16.4,16.37,16.4,82600.0
2007-06-15 14:10:00,16.39,16.42,16.38,16.41,145000.0,16.39,16.42,16.38,16.41,145000.0
2007-06-15 14:15:00,16.41,16.44,16.41,16.42,64300.0,16.41,16.44,16.41,16.42,64300.0
2007-06-15 14:20:00,16.42,16.42,16.41,16.41,25300.0,16.42,16.42,16.41,16.41,25300.0
2007-06-15 14:25:00,16.41,16.42,16.41,16.42,44300.0,16.41,16.42,16.41,16.42,44300.0
2007-06-15 14:30:00,16.42,16.43,16.38,16.39,111400.0,16.42,16.43,16.38,16.39,111400.0
2007-06-15 14:35:00,16.39,16.39,16.36,16.38,121000.0,16.39,16.39,16.36,16.38,121000.0
2007-06-15 14:40:00,16.39,16.4,16.38,16.39,36900.0,16.39,16.4,16.38,16.39,36900.0
2007-06-15 14:45:00,16.39,16.4,16.37,16.4,131300.0,16.39,16.4,16.37,16.4,131300.0
2007-06-15 14:50:00,16.39,16.41,16.35,16.36,172600.0,16.39,16.41,16.35,16.36,172600.0
2007-06-15 14:55:00,16.35,16.41,16.35,16.41,91000.0,16.35,16.41,16.35,16.41,91000.0
2007-06-15 15:00:00,16.41,16.41,16.38,16.39,75900.0,16.41,16.41,16.38,16.39,75900.0
2007-06-15 15:05:00,16.38,16.38,16.37,16.38,58500.0,16.38,16.38,16.37,16.38,58500.0
2007-06-15 15:10:00,16.38,16.42,16.37,16.41,99400.0,16.38,16.42,16.37,16.41,99400.0
2007-06-15 15:15:00,16.42,16.43,16.39,16.39,135700.0,16.42,16.43,16.39,16.39,135700.0
2007-06-15 15:20:00,16.4,16.41,16.39,16.41,63300.0,16.4,16.41,16.39,16.41,63300.0
2007-06-15 15:25:00,16.41,16.41,16.38,16.39,96300.0,16.41,16.41,16.38,16.39,96300.0
2007-06-15 15:30:00,16.39,16.4,16.37,16.4,96600.0,16.39,16.4,16.37,16.4,96600.0
2007-06-15 15:35:00,16.39,16.44,16.39,16.42,229800.0,16.39,16.44,16.39,16.42,229800.0
2007-06-15 15:40:00,16.41,16.43,16.41,16.42,162800.0,16.41,16.43,16.41,16.42,162800.0
2007-06-15 15:45:00,16.43,16.44,16.42,16.44,82000.0,16.43,16.44,16.42,16.44,82000.0
2007-06-15 15:50:00,16.43,16.45,16.4,16.4,195100.0,16.43,16.45,16.4,16.4,195100.0
2007-06-15 15:55:00,16.4,16.41,16.36,16.38,246700.0,16.4,16.41,16.36,16.38,246700.0
2007-06-18 09:30:00,16.44,16.47,16.38,16.41,74200.0,16.44,16.47,16.38,16.41,74200.0
2007-06-18 09:35:00,16.42,16.43,16.4,16.4,17200.0,16.42,16.43,16.4,16.4,17200.0
2007-06-18 09:40:00,16.4,16.44,16.4,16.43,33200.0,16.4,16.44,16.4,16.43,33200.0
2007-06-18 09:45:00,16.44,16.44,16.42,16.44,55900.0,16.44,16.44,16.42,16.44,55900.0
2007-06-18 09:50:00,16.44,16.44,16.4,16.43,78100.0,16.44,16.44,16.4,16.43,78100.0
2007-06-18 09:55:00,16.43,16.44,16.43,16.43,33900.0,16.43,16.44,16.43,16.43,33900.0
2007-06-18 10:00:00,16.43,16.43,16.37,16.37,96300.0,16.43,16.43,16.37,16.37,96300.0
2007-06-18 10:05:00,16.38,16.4,16.37,16.39,47200.0,16.38,16.4,16.37,16.39,47200.0
2007-06-18 10:10:00,16.4,16.4,16.39,16.39,24700.0,16.4,16.4,16.39,16.39,24700.0
2007-06-18 10:15:00,16.39,16.39,16.37,16.38,69100.0,16.39,16.39,16.37,16.38,69100.0
2007-06-18 10:20:00,16.37,16.38,16.37,16.37,38200.0,16.37,16.38,16.37,16.37,38200.0
2007-06-18 10:25:00,16.37,16.39,16.37,16.39,33500.0,16.37,16.39,16.37,16.39,33500.0
2007-06-18 10:30:00,16.39,16.39,16.38,16.38,33200.0,16.39,16.39,16.38,16.38,33200.0
2007-06-18 10:35:00,16.38,16.4,16.38,16.39,83300.0,16.38,16.4,16.38,16.39,83300.0
2007-06-18 10:40:00,16.39,16.4,16.39,16.39,29700.0,16.39,16.4,16.39,16.39,29700.0
2007-06-18 10:45:00,16.39,16.4,16.39,16.39,38200.0,16.39,16.4,16.39,16.39,38200.0
2007-06-18 10:50:00,16.4,16.4,16.36,16.36,104300.0,16.4,16.4,16.36,16.36,104300.0
2007-06-18 10:55:00,16.36,16.37,16.35,16.35,38900.0,16.36,16.37,16.35,16.35,38900.0
2007-06-18 11:00:00,16.36,16.37,16.34,16.35,64200.0,16.36,16.37,16.34,16.35,64200.0
2007-06-18 11:05:00,16.35,16.39,16.34,16.37,115000.0,16.35,16.39,16.34,16.37,115000.0
2007-06-18 11:10:00,16.38,16.39,16.37,16.39,27200.0,16.38,16.39,16.37,16.39,27200.0
2007-06-18 11:15:00,16.39,16.4,16.38,16.4,23600.0,16.39,16.4,16.38,16.4,23600.0
2007-06-18 11:20:00,16.4,16.41,16.39,16.4,29400.0,16.4,16.41,16.39,16.4,29400.0
2007-06-18 11:25:00,16.41,16.41,16.4,16.41,14200.0,16.41,16.41,16.4,16.41,14200.0
2007-06-18 11:30:00,16.4,16.41,16.4,16.41,23700.0,16.4,16.41,16.4,16.41,23700.0
2007-06-18 11:35:00,16.41,16.41,16.4,16.41,14600.0,16.41,16.41,16.4,16.41,14600.0
2007-06-18 11:40:00,16.41,16.43,16.4,16.43,84300.0,16.41,16.43,16.4,16.43,84300.0
2007-06-18 11:45:00,16.42,16.43,16.41,16.41,48700.0,16.42,16.43,16.41,16.41,48700.0
2007-06-18 11:50:00,16.41,16.41,16.39,16.39,51600.0,16.41,16.41,16.39,16.39,51600.0
2007-06-18 11:55:00,16.4,16.4,16.39,16.39,22200.0,16.4,16.4,16.39,16.39,22200.0
2007-06-18 12:00:00,16.39,16.45,16.39,16.41,202100.0,16.39,16.45,16.39,16.41,202100.0
2007-06-18 12:05:00,16.4,16.41,16.36,16.36,63800.0,16.4,16.41,16.36,16.36,63800.0
2007-06-18 12:10:00,16.36,16.37,16.35,16.37,69200.0,16.36,16.37,16.35,16.37,69200.0
2007-06-18 12:15:00,16.36,16.37,16.35,16.35,39900.0,16.36,16.37,16.35,16.35,39900.0
2007-06-18 12:20:00,16.36,16.36,16.32,16.32,92000.0,16.36,16.36,16.32,16.32,92000.0
2007-06-18 12:25:00,16.33,16.34,16.32,16.34,21400.0,16.33,16.34,16.32,16.34,21400.0
2007-06-18 12:30:00,16.33,16.36,16.33,16.35,36400.0,16.33,16.36,16.33,16.35,36400.0
2007-06-18 12:35:00,16.36,16.36,16.35,16.36,21200.0,16.36,16.36,16.35,16.36,21200.0
2007-06-18 12:40:00,16.35,16.36,16.32,16.33,142400.0,16.35,16.36,16.32,16.33,142400.0
2007-06-18 12:45:00,16.33,16.33,16.32,16.33,16100.0,16.33,16.33,16.32,16.33,16100.0
2007-06-18 12:50:00,16.33,16.33,16.31,16.32,124100.0,16.33,16.33,16.31,16.32,124100.0
2007-06-18 12:55:00,16.31,16.35,16.31,16.34,60800.0,16.31,16.35,16.31,16.34,60800.0
2007-06-18 13:00:00,16.33,16.33,16.31,16.31,70300.0,16.33,16.33,16.31,16.31,70300.0
2007-06-18 13:05:00,16.32,16.33,16.31,16.33,23500.0,16.32,16.33,16.31,16.33,23500.0
2007-06-18 13:10:00,16.32,16.33,16.32,16.32,12200.0,16.32,16.33,16.32,16.32,12200.0
2007-06-18 13:15:00,16.33,16.34,16.32,16.34,37900.0,16.33,16.34,16.32,16.34,37900.0
2007-06-18 13:20:00,16.34,16.35,16.33,16.35,21200.0,16.34,16.35,16.33,16.35,21200.0
2007-06-18 13:25:00,16.35,16.36,16.35,16.36,17800.0,16.35,16.36,16.35,16.36,17800.0
2007-06-18 13:30:00,16.35,16.38,16.35,16.37,27100.0,16.35,16.38,16.35,16.37,27100.0
2007-06-18 13:35:00,16.37,16.38,16.37,16.38,20200.0,16.37,16.38,16.37,16.38,20200.0
2007-06-18 13:40:00,16.38,16.39,16.37,16.38,36700.0,16.38,16.39,16.37,16.38,36700.0
2007-06-18 13:45:00,16.38,16.39,16.35,16.38,66400.0,16.38,16.39,16.35,16.38,66400.0
2007-06-18 13:50:00,16.38,16.39,16.36,16.38,43900.0,16.38,16.39,16.36,16.38,43900.0
2007-06-18 13:55:00,16.38,16.38,16.37,16.37,14400.0,16.38,16.38,16.37,16.37,14400.0
2007-06-18 14:00:00,16.38,16.38,16.36,16.37,49700.0,16.38,16.38,16.36,16.37,49700.0
2007-06-18 14:05:00,16.37,16.38,16.36,16.37,40000.0,16.37,16.38,16.36,16.37,40000.0
2007-06-18 14:10:00,16.38,16.38,16.37,16.37,36800.0,16.38,16.38,16.37,16.37,36800.0
2007-06-18 14:15:00,16.37,16.38,16.36,16.38,29200.0,16.37,16.38,16.36,16.38,29200.0
2007-06-18 14:20:00,16.38,16.38,16.36,16.37,42700.0,16.38,16.38,16.36,16.37,42700.0
2007-06-18 14:25:00,16.37,16.38,16.36,16.37,45200.0,16.37,16.38,16.36,16.37,45200.0
2007-06-18 14:30:00,16.38,16.38,16.36,16.37,34200.0,16.38,16.38,16.36,16.37,34200.0
2007-06-18 14:35:00,16.37,16.37,16.36,16.37,26400.0,16.37,16.37,16.36,16.37,26400.0
2007-06-18 14:40:00,16.36,16.37,16.36,16.36,40700.0,16.36,16.37,16.36,16.36,40700.0
2007-06-18 14:45:00,16.36,16.37,16.36,16.36,24600.0,16.36,16.37,16.36,16.36,24600.0
2007-06-18 14:50:00,16.37,16.37,16.36,16.36,30200.0,16.37,16.37,16.36,16.36,30200.0
2007-06-18 14:55:00,16.36,16.37,16.34,16.34,71500.0,16.36,16.37,16.34,16.34,71500.0
2007-06-18 15:00:00,16.35,16.36,16.34,16.35,97800.0,16.35,16.36,16.34,16.35,97800.0
2007-06-18 15:05:00,16.36,16.36,16.35,16.36,25600.0,16.36,16.36,16.35,16.36,25600.0
2007-06-18 15:10:00,16.36,16.36,16.35,16.36,34000.0,16.36,16.36,16.35,16.36,34000.0
2007-06-18 15:15:00,16.35,16.37,16.35,16.36,38700.0,16.35,16.37,16.35,16.36,38700.0
2007-06-18 15:20:00,16.36,16.37,16.35,16.35,36700.0,16.36,16.37,16.35,16.35,36700.0
2007-06-18 15:25:00,16.35,16.36,16.35,16.35,26000.0,16.35,16.36,16.35,16.35,26000.0
2007-06-18 15:30:00,16.36,16.36,16.34,16.34,82900.0,16.36,16.36,16.34,16.34,82900.0
2007-06-18 15:35:00,16.34,16.35,16.34,16.34,24900.0,16.34,16.35,16.34,16.34,24900.0
2007-06-18 15:40:00,16.35,16.35,16.34,16.34,47400.0,16.35,16.35,16.34,16.34,47400.0
2007-06-18 15:45:00,16.35,16.35,16.34,16.35,76600.0,16.35,16.35,16.34,16.35,76600.0
2007-06-18 15:50:00,16.35,16.35,16.34,16.34,55400.0,16.35,16.35,16.34,16.34,55400.0
2007-06-18 15:55:00,16.34,16.35,16.34,16.35,73300.0,16.34,16.35,16.34,16.35,73300.0
2007-06-19 09:30:00,16.36,16.36,16.18,16.33,121400.0,16.36,16.36,16.18,16.33,121400.0
2007-06-19 09:35:00,16.32,16.33,16.26,16.31,129400.0,16.32,16.33,16.26,16.31,129400.0
2007-06-19 09:40:00,16.31,16.34,16.3,16.34,124500.0,16.31,16.34,16.3,16.34,124500.0
2007-06-19 09:45:00,16.33,16.34,16.3,16.31,65900.0,16.33,16.34,16.3,16.31,65900.0
2007-06-19 09:50:00,16.31,16.31,16.28,16.3,112800.0,16.31,16.31,16.28,16.3,112800.0
2007-06-19 09:55:00,16.3,16.3,16.25,16.25,132000.0,16.3,16.3,16.25,16.25,132000.0
2007-06-19 10:00:00,16.26,16.26,16.2,16.23,168900.0,16.26,16.26,16.2,16.23,168900.0
2007-06-19 10:05:00,16.23,16.26,16.21,16.23,117500.0,16.23,16.26,16.21,16.23,117500.0
2007-06-19 10:10:00,16.23,16.3,16.21,16.24,217800.0,16.23,16.3,16.21,16.24,217800.0
2007-06-19 10:15:00,16.24,16.27,16.23,16.25,92900.0,16.24,16.27,16.23,16.25,92900.0
2007-06-19 10:20:00,16.25,16.29,16.25,16.29,88400.0,16.25,16.29,16.25,16.29,88400.0
2007-06-19 10:25:00,16.28,16.29,16.25,16.29,144200.0,16.28,16.29,16.25,16.29,144200.0
2007-06-19 10:30:00,16.29,16.31,16.28,16.28,203600.0,16.29,16.31,16.28,16.28,203600.0
2007-06-19 10:35:00,16.28,16.31,16.26,16.27,77800.0,16.28,16.31,16.26,16.27,77800.0
2007-06-19 10:40:00,16.27,16.27,16.25,16.27,71400.0,16.27,16.27,16.25,16.27,71400.0
2007-06-19 10:45:00,16.27,16.27,16.24,16.25,82000.0,16.27,16.27,16.24,16.25,82000.0
2007-06-19 10:50:00,16.25,16.26,16.25,16.26,58700.0,16.25,16.26,16.25,16.26,58700.0
2007-06-19 10:55:00,16.25,16.29,16.25,16.29,105600.0,16.25,16.29,16.25,16.29,105600.0
2007-06-19 11:00:00,16.29,16.29,16.27,16.28,71500.0,16.29,16.29,16.27,16.28,71500.0
2007-06-19 11:05:00,16.28,16.28,16.25,16.25,72200.0,16.28,16.28,16.25,16.25,72200.0
2007-06-19 11:10:00,16.25,16.27,16.25,16.27,65800.0,16.25,16.27,16.25,16.27,65800.0
2007-06-19 11:15:00,16.26,16.28,16.26,16.27,46300.0,16.26,16.28,16.26,16.27,46300.0
2007-06-19 11:20:00,16.28,16.28,16.26,16.26,89600.0,16.28,16.28,16.26,16.26,89600.0
2007-06-19 11:25:00,16.27,16.27,16.25,16.26,54000.0,16.27,16.27,16.25,16.26,54000.0
2007-06-19 11:30:00,16.26,16.26,16.25,16.25,62600.0,16.26,16.26,16.25,16.25,62600.0
2007-06-19 11:35:00,16.25,16.26,16.23,16.23,140200.0,16.25,16.26,16.23,16.23,140200.0
2007-06-19 11:40:00,16.23,16.25,16.23,16.25,248300.0,16.23,16.25,16.23,16.25,248300.0
2007-06-19 11:45:00,16.25,16.25,16.24,16.25,85500.0,16.25,16.25,16.24,16.25,85500.0
2007-06-19 11:50:00,16.24,16.26,16.23,16.26,66200.0,16.24,16.26,16.23,16.26,66200.0
2007-06-19 11:55:00,16.26,16.26,16.23,16.24,68300.0,16.26,16.26,16.23,16.24,68300.0
2007-06-19 12:00:00,16.24,16.25,16.23,16.25,55500.0,16.24,16.25,16.23,16.25,55500.0
2007-06-19 12:05:00,16.24,16.28,16.24,16.26,99200.0,16.24,16.28,16.24,16.26,99200.0
2007-06-19 12:10:00,16.26,16.28,16.25,16.27,108400.0,16.26,16.28,16.25,16.27,108400.0
2007-06-19 12:15:00,16.28,16.3,16.27,16.29,128100.0,16.28,16.3,16.27,16.29,128100.0
2007-06-19 12:20:00,16.29,16.29,16.27,16.27,24900.0,16.29,16.29,16.27,16.27,24900.0
2007-06-19 12:25:00,16.27,16.28,16.27,16.27,48400.0,16.27,16.28,16.27,16.27,48400.0
2007-06-19 12:30:00,16.28,16.28,16.26,16.27,66000.0,16.28,16.28,16.26,16.27,66000.0
2007-06-19 12:35:00,16.27,16.27,16.25,16.26,63000.0,16.27,16.27,16.25,16.26,63000.0
2007-06-19 12:40:00,16.26,16.27,16.25,16.25,57800.0,16.26,16.27,16.25,16.25,57800.0
2007-06-19 12:45:00,16.26,16.27,16.25,16.27,61100.0,16.26,16.27,16.25,16.27,61100.0
2007-06-19 12:50:00,16.26,16.28,16.26,16.27,37100.0,16.26,16.28,16.26,16.27,37100.0
2007-06-19 12:55:00,16.27,16.28,16.27,16.28,18200.0,16.27,16.28,16.27,16.28,18200.0
2007-06-19 13:00:00,16.28,16.28,16.27,16.28,40200.0,16.28,16.28,16.27,16.28,40200.0
2007-06-19 13:05:00,16.27,16.28,16.27,16.27,52000.0,16.27,16.28,16.27,16.27,52000.0
2007-06-19 13:10:00,16.27,16.28,16.26,16.27,57900.0,16.27,16.28,16.26,16.27,57900.0
2007-06-19 13:15:00,16.27,16.27,16.26,16.27,10300.0,16.27,16.27,16.26,16.27,10300.0
2007-06-19 13:20:00,16.26,16.29,16.26,16.29,57500.0,16.26,16.29,16.26,16.29,57500.0
2007-06-19 13:25:00,16.28,16.29,16.28,16.29,23100.0,16.28,16.29,16.28,16.29,23100.0
2007-06-19 13:30:00,16.29,16.29,16.28,16.28,11600.0,16.29,16.29,16.28,16.28,11600.0
2007-06-19 13:35:00,16.28,16.29,16.26,16.26,96000.0,16.28,16.29,16.26,16.26,96000.0
2007-06-19 13:40:00,16.26,16.27,16.26,16.26,25700.0,16.26,16.27,16.26,16.26,25700.0
2007-06-19 13:45:00,16.27,16.27,16.26,16.27,26500.0,16.27,16.27,16.26,16.27,26500.0
2007-06-19 13:50:00,16.26,16.27,16.26,16.27,13000.0,16.26,16.27,16.26,16.27,13000.0
2007-06-19 13:55:00,16.27,16.28,16.26,16.28,60200.0,16.27,16.28,16.26,16.28,60200.0
2007-06-19 14:00:00,16.28,16.28,16.25,16.26,86600.0,16.28,16.28,16.25,16.26,86600.0
2007-06-19 14:05:00,16.26,16.26,16.25,16.25,19600.0,16.26,16.26,16.25,16.25,19600.0
2007-06-19 14:10:00,16.25,16.28,16.25,16.27,41000.0,16.25,16.28,16.25,16.27,41000.0
2007-06-19 14:15:00,16.27,16.28,16.27,16.27,57700.0,16.27,16.28,16.27,16.27,57700.0
2007-06-19 14:20:00,16.27,16.27,16.26,16.27,139400.0,16.27,16.27,16.26,16.27,139400.0
2007-06-19 14:25:00,16.26,16.27,16.25,16.26,48400.0,16.26,16.27,16.25,16.26,48400.0
2007-06-19 14:30:00,16.26,16.26,16.25,16.26,79300.0,16.26,16.26,16.25,16.26,79300.0
2007-06-19 14:35:00,16.25,16.26,16.25,16.26,67800.0,16.25,16.26,16.25,16.26,67800.0
2007-06-19 14:40:00,16.26,16.26,16.25,16.26,49100.0,16.26,16.26,16.25,16.26,49100.0
2007-06-19 14:45:00,16.25,16.26,16.25,16.26,41800.0,16.25,16.26,16.25,16.26,41800.0
2007-06-19 14:50:00,16.26,16.26,16.24,16.25,43000.0,16.26,16.26,16.24,16.25,43000.0
2007-06-19 14:55:00,16.25,16.26,16.24,16.25,80300.0,16.25,16.26,16.24,16.25,80300.0
2007-06-19 15:00:00,16.26,16.26,16.25,16.25,38900.0,16.26,16.26,16.25,16.25,38900.0
2007-06-19 15:05:00,16.25,16.26,16.25,16.26,41100.0,16.25,16.26,16.25,16.26,41100.0
2007-06-19 15:10:00,16.25,16.26,16.25,16.26,37700.0,16.25,16.26,16.25,16.26,37700.0
2007-06-19 15:15:00,16.26,16.28,16.25,16.27,108300.0,16.26,16.28,16.25,16.27,108300.0
2007-06-19 15:20:00,16.27,16.29,16.27,16.28,126400.0,16.27,16.29,16.27,16.28,126400.0
2007-06-19 15:25:00,16.29,16.31,16.28,16.3,172000.0,16.29,16.31,16.28,16.3,172000.0
2007-06-19 15:30:00,16.31,16.31,16.29,16.29,95400.0,16.31,16.31,16.29,16.29,95400.0
2007-06-19 15:35:00,16.3,16.3,16.29,16.29,50500.0,16.3,16.3,16.29,16.29,50500.0
2007-06-19 15:40:00,16.29,16.3,16.29,16.3,32900.0,16.29,16.3,16.29,16.3,32900.0
2007-06-19 15:45:00,16.3,16.3,16.29,16.3,51300.0,16.3,16.3,16.29,16.3,51300.0
2007-06-19 15:50:00,16.3,16.31,16.29,16.31,217700.0,16.3,16.31,16.29,16.31,217700.0
2007-06-19 15:55:00,16.31,16.32,16.3,16.32,160700.0,16.31,16.32,16.3,16.32,160700.0
2007-06-20 09:30:00,16.43,16.44,16.38,16.43,140600.0,16.43,16.44,16.38,16.43,140600.0
2007-06-20 09:35:00,16.43,16.45,16.32,16.33,88400.0,16.43,16.45,16.32,16.33,88400.0
2007-06-20 09:40:00,16.33,16.37,16.32,16.32,84000.0,16.33,16.37,16.32,16.32,84000.0
2007-06-20 09:45:00,16.32,16.32,16.28,16.3,114100.0,16.32,16.32,16.28,16.3,114100.0
2007-06-20 09:50:00,16.31,16.31,16.28,16.28,40000.0,16.31,16.31,16.28,16.28,40000.0
2007-06-20 09:55:00,16.28,16.3,16.28,16.29,47500.0,16.28,16.3,16.28,16.29,47500.0
2007-06-20 10:00:00,16.29,16.29,16.25,16.25,106700.0,16.29,16.29,16.25,16.25,106700.0
2007-06-20 10:05:00,16.26,16.26,16.22,16.25,171800.0,16.26,16.26,16.22,16.25,171800.0
2007-06-20 10:10:00,16.25,16.29,16.25,16.27,156400.0,16.25,16.29,16.25,16.27,156400.0
2007-06-20 10:15:00,16.27,16.29,16.24,16.28,81300.0,16.27,16.29,16.24,16.28,81300.0
2007-06-20 10:20:00,16.29,16.29,16.28,16.28,59700.0,16.29,16.29,16.28,16.28,59700.0
2007-06-20 10:25:00,16.28,16.29,16.25,16.25,63800.0,16.28,16.29,16.25,16.25,63800.0
2007-06-20 10:30:00,16.26,16.29,16.25,16.29,116800.0,16.26,16.29,16.25,16.29,116800.0
2007-06-20 10:35:00,16.29,16.3,16.27,16.27,108100.0,16.29,16.3,16.27,16.27,108100.0
2007-06-20 10:40:00,16.27,16.27,16.23,16.23,107900.0,16.27,16.27,16.23,16.23,107900.0
2007-06-20 10:45:00,16.23,16.24,16.23,16.23,127600.0,16.23,16.24,16.23,16.23,127600.0
2007-06-20 10:50:00,16.23,16.24,16.22,16.22,46900.0,16.23,16.24,16.22,16.22,46900.0
2007-06-20 10:55:00,16.22,16.23,16.22,16.22,25000.0,16.22,16.23,16.22,16.22,25000.0
2007-06-20 11:00:00,16.22,16.23,16.22,16.22,111100.0,16.22,16.23,16.22,16.22,111100.0
2007-06-20 11:05:00,16.23,16.25,16.22,16.24,69800.0,16.23,16.25,16.22,16.24,69800.0
2007-06-20 11:10:00,16.24,16.25,16.22,16.22,66500.0,16.24,16.25,16.22,16.22,66500.0
2007-06-20 11:15:00,16.22,16.24,16.22,16.23,90700.0,16.22,16.24,16.22,16.23,90700.0
2007-06-20 11:20:00,16.23,16.25,16.23,16.24,86400.0,16.23,16.25,16.23,16.24,86400.0
2007-06-20 11:25:00,16.25,16.25,16.24,16.24,41000.0,16.25,16.25,16.24,16.24,41000.0
2007-06-20 11:30:00,16.24,16.25,16.24,16.25,46100.0,16.24,16.25,16.24,16.25,46100.0
2007-06-20 11:35:00,16.24,16.25,16.23,16.23,121000.0,16.24,16.25,16.23,16.23,121000.0
2007-06-20 11:40:00,16.23,16.24,16.22,16.22,63700.0,16.23,16.24,16.22,16.22,63700.0
2007-06-20 11:45:00,16.22,16.23,16.22,16.23,55800.0,16.22,16.23,16.22,16.23,55800.0
2007-06-20 11:50:00,16.22,16.23,16.16,16.17,182700.0,16.22,16.23,16.16,16.17,182700.0
2007-06-20 11:55:00,16.17,16.18,16.12,16.14,219100.0,16.17,16.18,16.12,16.14,219100.0
2007-06-20 12:00:00,16.15,16.17,16.14,16.14,56200.0,16.15,16.17,16.14,16.14,56200.0
2007-06-20 12:05:00,16.14,16.15,16.12,16.12,70000.0,16.14,16.15,16.12,16.12,70000.0
2007-06-20 12:10:00,16.12,16.13,16.11,16.11,41800.0,16.12,16.13,16.11,16.11,41800.0
2007-06-20 12:15:00,16.12,16.14,16.12,16.14,87900.0,16.12,16.14,16.12,16.14,87900.0
2007-06-20 12:20:00,16.13,16.16,16.13,16.16,54000.0,16.13,16.16,16.13,16.16,54000.0
2007-06-20 12:25:00,16.16,16.17,16.15,16.17,48400.0,16.16,16.17,16.15,16.17,48400.0
2007-06-20 12:30:00,16.16,16.17,16.16,16.17,21700.0,16.16,16.17,16.16,16.17,21700.0
2007-06-20 12:35:00,16.17,16.17,16.16,16.16,19900.0,16.17,16.17,16.16,16.16,19900.0
2007-06-20 12:40:00,16.17,16.17,16.16,16.16,19200.0,16.17,16.17,16.16,16.16,19200.0
2007-06-20 12:45:00,16.17,16.17,16.16,16.17,43400.0,16.17,16.17,16.16,16.17,43400.0
2007-06-20 12:50:00,16.16,16.18,16.16,16.17,40300.0,16.16,16.18,16.16,16.17,40300.0
2007-06-20 12:55:00,16.17,16.19,16.17,16.18,61000.0,16.17,16.19,16.17,16.18,61000.0
2007-06-20 13:00:00,16.18,16.19,16.15,16.17,121500.0,16.18,16.19,16.15,16.17,121500.0
2007-06-20 13:05:00,16.17,16.17,16.12,16.12,164200.0,16.17,16.17,16.12,16.12,164200.0
2007-06-20 13:10:00,16.12,16.13,16.04,16.04,255200.0,16.12,16.13,16.04,16.04,255200.0
2007-06-20 13:15:00,16.05,16.09,16.04,16.08,96300.0,16.05,16.09,16.04,16.08,96300.0
2007-06-20 13:20:00,16.07,16.09,16.07,16.08,60200.0,16.07,16.09,16.07,16.08,60200.0
2007-06-20 13:25:00,16.09,16.09,16.07,16.08,66200.0,16.09,16.09,16.07,16.08,66200.0
2007-06-20 13:30:00,16.08,16.1,16.08,16.09,43400.0,16.08,16.1,16.08,16.09,43400.0
2007-06-20 13:35:00,16.09,16.1,16.08,16.1,51200.0,16.09,16.1,16.08,16.1,51200.0
2007-06-20 13:40:00,16.09,16.1,16.09,16.09,49500.0,16.09,16.1,16.09,16.09,49500.0
2007-06-20 13:45:00,16.1,16.1,16.06,16.09,117800.0,16.1,16.1,16.06,16.09,117800.0
2007-06-20 13:50:00,16.09,16.09,16.07,16.09,63800.0,16.09,16.09,16.07,16.09,63800.0
2007-06-20 13:55:00,16.09,16.09,16.08,16.09,30400.0,16.09,16.09,16.08,16.09,30400.0
2007-06-20 14:00:00,16.08,16.09,16.07,16.08,89900.0,16.08,16.09,16.07,16.08,89900.0
2007-06-20 14:05:00,16.08,16.1,16.08,16.1,33900.0,16.08,16.1,16.08,16.1,33900.0
2007-06-20 14:10:00,16.09,16.11,16.09,16.1,217600.0,16.09,16.11,16.09,16.1,217600.0
2007-06-20 14:15:00,16.09,16.13,16.09,16.13,107300.0,16.09,16.13,16.09,16.13,107300.0
2007-06-20 14:20:00,16.12,16.13,16.08,16.09,121400.0,16.12,16.13,16.08,16.09,121400.0
2007-06-20 14:25:00,16.09,16.1,16.07,16.08,319400.0,16.09,16.1,16.07,16.08,319400.0
2007-06-20 14:30:00,16.08,16.1,16.08,16.1,122900.0,16.08,16.1,16.08,16.1,122900.0
2007-06-20 14:35:00,16.1,16.11,16.08,16.08,108100.0,16.1,16.11,16.08,16.08,108100.0
2007-06-20 14:40:00,16.08,16.09,16.07,16.09,122200.0,16.08,16.09,16.07,16.09,122200.0
2007-06-20 14:45:00,16.09,16.09,16.08,16.09,38300.0,16.09,16.09,16.08,16.09,38300.0
2007-06-20 14:50:00,16.08,16.12,16.08,16.11,94900.0,16.08,16.12,16.08,16.11,94900.0
2007-06-20 14:55:00,16.12,16.12,16.09,16.11,89500.0,16.12,16.12,16.09,16.11,89500.0
2007-06-20 15:00:00,16.1,16.11,16.08,16.09,125200.0,16.1,16.11,16.08,16.09,125200.0
2007-06-20 15:05:00,16.09,16.09,16.07,16.07,129300.0,16.09,16.09,16.07,16.07,129300.0
2007-06-20 15:10:00,16.07,16.09,16.07,16.07,123700.0,16.07,16.09,16.07,16.07,123700.0
2007-06-20 15:15:00,16.07,16.08,16.05,16.06,119100.0,16.07,16.08,16.05,16.06,119100.0
2007-06-20 15:20:00,16.05,16.08,16.05,16.07,126900.0,16.05,16.08,16.05,16.07,126900.0
2007-06-20 15:25:00,16.08,16.08,16.06,16.06,134700.0,16.08,16.08,16.06,16.06,134700.0
2007-06-20 15:30:00,16.06,16.07,16.05,16.05,97100.0,16.06,16.07,16.05,16.05,97100.0
2007-06-20 15:35:00,16.05,16.06,16.03,16.03,163900.0,16.05,16.06,16.03,16.03,163900.0
2007-06-20 15:40:00,16.03,16.04,16.01,16.01,157100.0,16.03,16.04,16.01,16.01,157100.0
2007-06-20 15:45:00,16.01,16.03,16.01,16.01,306900.0,16.01,16.03,16.01,16.01,306900.0
2007-06-20 15:50:00,16.01,16.06,15.99,16.06,505100.0,16.01,16.06,15.99,16.06,505100.0
2007-06-20 15:55:00,16.05,16.06,15.99,15.99,447200.0,16.05,16.06,15.99,15.99,447200.0
2007-06-21 09:30:00,15.99,16.05,15.97,16.01,68000.0,15.99,16.05,15.97,16.01,68000.0
2007-06-21 09:35:00,16.01,16.02,15.98,16.0,39900.0,16.01,16.02,15.98,16.0,39900.0
2007-06-21 09:40:00,16.01,16.03,15.99,15.99,45100.0,16.01,16.03,15.99,15.99,45100.0
2007-06-21 09:45:00,16.0,16.01,15.98,15.99,79200.0,16.0,16.01,15.98,15.99,79200.0
2007-06-21 09:50:00,15.99,16.0,15.98,15.98,38200.0,15.99,16.0,15.98,15.98,38200.0
2007-06-21 09:55:00,15.99,16.0,15.98,15.99,121800.0,15.99,16.0,15.98,15.99,121800.0
2007-06-21 10:00:00,16.0,16.0,15.99,15.99,69800.0,16.0,16.0,15.99,15.99,69800.0
2007-06-21 10:05:00,16.0,16.0,15.99,15.99,71100.0,16.0,16.0,15.99,15.99,71100.0
2007-06-21 10:10:00,15.99,16.0,15.99,15.99,80300.0,15.99,16.0,15.99,15.99,80300.0
2007-06-21 10:15:00,15.99,16.02,15.99,16.01,182300.0,15.99,16.02,15.99,16.01,182300.0
2007-06-21 10:20:00,16.02,16.03,16.0,16.01,99100.0,16.02,16.03,16.0,16.01,99100.0
2007-06-21 10:25:00,16.02,16.03,15.99,16.0,130700.0,16.02,16.03,15.99,16.0,130700.0
2007-06-21 10:30:00,15.99,16.0,15.99,15.99,142800.0,15.99,16.0,15.99,15.99,142800.0
2007-06-21 10:35:00,15.99,16.0,15.99,15.99,52200.0,15.99,16.0,15.99,15.99,52200.0
2007-06-21 10:40:00,16.0,16.02,15.99,16.0,144000.0,16.0,16.02,15.99,16.0,144000.0
2007-06-21 10:45:00,16.0,16.0,15.99,16.0,59700.0,16.0,16.0,15.99,16.0,59700.0
2007-06-21 10:50:00,16.0,16.01,15.99,16.0,157200.0,16.0,16.01,15.99,16.0,157200.0
2007-06-21 10:55:00,16.0,16.0,15.99,15.99,31200.0,16.0,16.0,15.99,15.99,31200.0
2007-06-21 11:00:00,16.0,16.0,15.99,15.99,18900.0,16.0,16.0,15.99,15.99,18900.0
2007-06-21 11:05:00,15.99,16.0,15.99,15.99,59200.0,15.99,16.0,15.99,15.99,59200.0
2007-06-21 11:10:00,15.99,16.0,15.99,15.99,142700.0,15.99,16.0,15.99,15.99,142700.0
2007-06-21 11:15:00,16.0,16.0,15.99,16.0,134500.0,16.0,16.0,15.99,16.0,134500.0
2007-06-21 11:20:00,16.0,16.01,16.0,16.0,95500.0,16.0,16.01,16.0,16.0,95500.0
2007-06-21 11:25:00,16.0,16.01,15.99,16.01,224500.0,16.0,16.01,15.99,16.01,224500.0
2007-06-21 11:30:00,16.01,16.01,16.0,16.0,42200.0,16.01,16.01,16.0,16.0,42200.0
2007-06-21 11:35:00,16.0,16.01,15.99,15.99,94500.0,16.0,16.01,15.99,15.99,94500.0
2007-06-21 11:40:00,16.0,16.01,15.98,16.0,231700.0,16.0,16.01,15.98,16.0,231700.0
2007-06-21 11:45:00,16.0,16.0,15.99,15.99,19200.0,16.0,16.0,15.99,15.99,19200.0
2007-06-21 11:50:00,16.0,16.02,15.99,16.01,176400.0,16.0,16.02,15.99,16.01,176400.0
2007-06-21 11:55:00,16.0,16.01,15.99,16.0,35500.0,16.0,16.01,15.99,16.0,35500.0
2007-06-21 12:00:00,16.0,16.0,15.99,15.99,149200.0,16.0,16.0,15.99,15.99,149200.0
2007-06-21 12:05:00,16.0,16.0,15.97,15.97,129400.0,16.0,16.0,15.97,15.97,129400.0
2007-06-21 12:10:00,15.98,16.04,15.97,16.0,407300.0,15.98,16.04,15.97,16.0,407300.0
2007-06-21 12:15:00,15.99,15.99,15.98,15.99,146400.0,15.99,15.99,15.98,15.99,146400.0
2007-06-21 12:20:00,15.98,15.99,15.97,15.98,253300.0,15.98,15.99,15.97,15.98,253300.0
2007-06-21 12:25:00,15.98,15.99,15.98,15.98,109200.0,15.98,15.99,15.98,15.98,109200.0
2007-06-21 12:30:00,15.98,15.99,15.98,15.99,51300.0,15.98,15.99,15.98,15.99,51300.0
2007-06-21 12:35:00,15.98,15.99,15.98,15.99,46700.0,15.98,15.99,15.98,15.99,46700.0
2007-06-21 12:40:00,15.99,16.0,15.98,15.99,95900.0,15.99,16.0,15.98,15.99,95900.0
2007-06-21 12:45:00,15.99,16.0,15.99,15.99,15000.0,15.99,16.0,15.99,15.99,15000.0
2007-06-21 12:50:00,16.0,16.0,15.98,15.98,47100.0,16.0,16.0,15.98,15.98,47100.0
2007-06-21 12:55:00,15.99,16.0,15.98,15.98,94700.0,15.99,16.0,15.98,15.98,94700.0
2007-06-21 13:00:00,15.99,16.0,15.98,15.98,200600.0,15.99,16.0,15.98,15.98,200600.0
2007-06-21 13:05:00,15.98,16.0,15.98,15.99,106100.0,15.98,16.0,15.98,15.99,106100.0
2007-06-21 13:10:00,15.99,15.99,15.98,15.98,36500.0,15.99,15.99,15.98,15.98,36500.0
2007-06-21 13:15:00,15.98,16.01,15.98,16.0,291400.0,15.98,16.01,15.98,16.0,291400.0
2007-06-21 13:20:00,16.0,16.0,15.98,15.98,101200.0,16.0,16.0,15.98,15.98,101200.0
2007-06-21 13:25:00,15.98,15.99,15.98,15.99,69100.0,15.98,15.99,15.98,15.99,69100.0
2007-06-21 13:30:00,15.99,16.01,15.99,16.01,76900.0,15.99,16.01,15.99,16.01,76900.0
2007-06-21 13:35:00,16.01,16.02,15.99,15.99,111600.0,16.01,16.02,15.99,15.99,111600.0
2007-06-21 13:40:00,15.99,16.0,15.98,15.99,98600.0,15.99,16.0,15.98,15.99,98600.0
2007-06-21 13:45:00,15.99,16.0,15.98,15.99,128500.0,15.99,16.0,15.98,15.99,128500.0
2007-06-21 13:50:00,16.0,16.0,15.99,15.99,56300.0,16.0,16.0,15.99,15.99,56300.0
2007-06-21 13:55:00,16.0,16.0,15.99,15.99,22800.0,16.0,16.0,15.99,15.99,22800.0
2007-06-21 14:00:00,15.99,16.0,15.99,15.99,12100.0,15.99,16.0,15.99,15.99,12100.0
2007-06-21 14:05:00,16.0,16.0,15.99,15.99,12600.0,16.0,16.0,15.99,15.99,12600.0
2007-06-21 14:10:00,15.99,16.0,15.99,16.0,18700.0,15.99,16.0,15.99,16.0,18700.0
2007-06-21 14:15:00,16.0,16.0,15.99,15.99,36000.0,16.0,16.0,15.99,15.99,36000.0
2007-06-21 14:20:00,15.99,16.0,15.99,16.0,24600.0,15.99,16.0,15.99,16.0,24600.0
2007-06-21 14:25:00,15.99,16.0,15.99,15.99,35300.0,15.99,16.0,15.99,15.99,35300.0
2007-06-21 14:30:00,16.0,16.0,15.99,15.99,106800.0,16.0,16.0,15.99,15.99,106800.0
2007-06-21 14:35:00,16.0,16.0,15.99,16.0,40000.0,16.0,16.0,15.99,16.0,40000.0
2007-06-21 14:40:00,15.99,16.0,15.99,15.99,33800.0,15.99,16.0,15.99,15.99,33800.0
2007-06-21 14:45:00,16.0,16.0,15.99,15.99,206800.0,16.0,16.0,15.99,15.99,206800.0
2007-06-21 14:50:00,16.0,16.0,15.99,15.99,135600.0,16.0,16.0,15.99,15.99,135600.0
2007-06-21 14:55:00,16.0,16.0,15.99,16.0,72400.0,16.0,16.0,15.99,16.0,72400.0
2007-06-21 15:00:00,16.0,16.01,15.99,16.01,248500.0,16.0,16.01,15.99,16.01,248500.0
2007-06-21 15:05:00,16.01,16.01,15.99,16.0,185700.0,16.01,16.01,15.99,16.0,185700.0
2007-06-21 15:10:00,15.99,16.0,15.99,15.99,319100.0,15.99,16.0,15.99,15.99,319100.0
2007-06-21 15:15:00,15.99,16.0,15.99,15.99,88200.0,15.99,16.0,15.99,15.99,88200.0
2007-06-21 15:20:00,16.0,16.0,15.99,15.99,84100.0,16.0,16.0,15.99,15.99,84100.0
2007-06-21 15:25:00,15.99,16.01,15.99,16.0,58100.0,15.99,16.01,15.99,16.0,58100.0
2007-06-21 15:30:00,16.01,16.01,15.99,16.0,99900.0,16.01,16.01,15.99,16.0,99900.0
2007-06-21 15:35:00,15.99,16.0,15.99,16.0,44300.0,15.99,16.0,15.99,16.0,44300.0
2007-06-21 15:40:00,16.0,16.01,15.99,16.0,316800.0,16.0,16.01,15.99,16.0,316800.0
2007-06-21 15:45:00,16.0,16.01,15.99,15.99,217000.0,16.0,16.01,15.99,15.99,217000.0
2007-06-21 15:50:00,16.0,16.02,15.99,16.01,154900.0,16.0,16.02,15.99,16.01,154900.0
2007-06-21 15:55:00,16.01,16.02,15.99,16.0,317100.0,16.01,16.02,15.99,16.0,317100.0
2007-06-22 09:30:00,16.05,16.05,15.92,16.01,65500.0,16.05,16.05,15.92,16.01,65500.0
2007-06-22 09:35:00,16.0,16.01,15.93,15.95,41800.0,16.0,16.01,15.93,15.95,41800.0
2007-06-22 09:40:00,15.95,15.96,15.93,15.94,21900.0,15.95,15.96,15.93,15.94,21900.0
2007-06-22 09:45:00,15.94,15.94,15.85,15.86,152500.0,15.94,15.94,15.85,15.86,152500.0
2007-06-22 09:50:00,15.87,15.92,15.86,15.91,97900.0,15.87,15.92,15.86,15.91,97900.0
2007-06-22 09:55:00,15.92,15.93,15.9,15.92,213500.0,15.92,15.93,15.9,15.92,213500.0
2007-06-22 10:00:00,15.92,15.92,15.85,15.85,118500.0,15.92,15.92,15.85,15.85,118500.0
2007-06-22 10:05:00,15.85,15.86,15.8,15.82,311400.0,15.85,15.86,15.8,15.82,311400.0
2007-06-22 10:10:00,15.82,15.82,15.77,15.79,177900.0,15.82,15.82,15.77,15.79,177900.0
2007-06-22 10:15:00,15.79,15.86,15.78,15.85,173900.0,15.79,15.86,15.78,15.85,173900.0
2007-06-22 10:20:00,15.86,15.89,15.85,15.88,76400.0,15.86,15.89,15.85,15.88,76400.0
2007-06-22 10:25:00,15.88,15.88,15.84,15.84,47500.0,15.88,15.88,15.84,15.84,47500.0
2007-06-22 10:30:00,15.84,15.86,15.8,15.85,209400.0,15.84,15.86,15.8,15.85,209400.0
2007-06-22 10:35:00,15.85,15.86,15.83,15.85,54800.0,15.85,15.86,15.83,15.85,54800.0
2007-06-22 10:40:00,15.84,15.86,15.84,15.84,67000.0,15.84,15.86,15.84,15.84,67000.0
2007-06-22 10:45:00,15.84,15.86,15.84,15.85,15400.0,15.84,15.86,15.84,15.85,15400.0
2007-06-22 10:50:00,15.85,15.87,15.85,15.86,36500.0,15.85,15.87,15.85,15.86,36500.0
2007-06-22 10:55:00,15.87,15.87,15.86,15.87,17000.0,15.87,15.87,15.86,15.87,17000.0
2007-06-22 11:00:00,15.86,15.87,15.84,15.85,51300.0,15.86,15.87,15.84,15.85,51300.0
2007-06-22 11:05:00,15.84,15.86,15.84,15.85,31600.0,15.84,15.86,15.84,15.85,31600.0
2007-06-22 11:10:00,15.85,15.87,15.85,15.87,23000.0,15.85,15.87,15.85,15.87,23000.0
2007-06-22 11:15:00,15.86,15.87,15.86,15.86,24700.0,15.86,15.87,15.86,15.86,24700.0
2007-06-22 11:20:00,15.86,15.87,15.86,15.86,42100.0,15.86,15.87,15.86,15.86,42100.0
2007-06-22 11:25:00,15.86,15.87,15.85,15.87,47500.0,15.86,15.87,15.85,15.87,47500.0
2007-06-22 11:30:00,15.87,15.87,15.86,15.86,19200.0,15.87,15.87,15.86,15.86,19200.0
2007-06-22 11:35:00,15.86,15.87,15.85,15.85,37400.0,15.86,15.87,15.85,15.85,37400.0
2007-06-22 11:40:00,15.85,15.86,15.83,15.83,58800.0,15.85,15.86,15.83,15.83,58800.0
2007-06-22 11:45:00,15.83,15.84,15.82,15.83,99900.0,15.83,15.84,15.82,15.83,99900.0
2007-06-22 11:50:00,15.82,15.83,15.81,15.81,107500.0,15.82,15.83,15.81,15.81,107500.0
2007-06-22 11:55:00,15.81,15.81,15.79,15.8,233600.0,15.81,15.81,15.79,15.8,233600.0
2007-06-22 12:00:00,15.8,15.84,15.8,15.84,78300.0,15.8,15.84,15.8,15.84,78300.0
2007-06-22 12:05:00,15.83,15.83,15.81,15.82,30800.0,15.83,15.83,15.81,15.82,30800.0
2007-06-22 12:10:00,15.81,15.82,15.78,15.78,107000.0,15.81,15.82,15.78,15.78,107000.0
2007-06-22 12:15:00,15.78,15.79,15.75,15.75,48100.0,15.78,15.79,15.75,15.75,48100.0
2007-06-22 12:20:00,15.75,15.81,15.75,15.75,177000.0,15.75,15.81,15.75,15.75,177000.0
2007-06-22 12:25:00,15.75,15.76,15.72,15.73,144500.0,15.75,15.76,15.72,15.73,144500.0
2007-06-22 12:30:00,15.72,15.73,15.7,15.72,125200.0,15.72,15.73,15.7,15.72,125200.0
2007-06-22 12:35:00,15.71,15.75,15.71,15.74,123200.0,15.71,15.75,15.71,15.74,123200.0
2007-06-22 12:40:00,15.74,15.75,15.71,15.72,51100.0,15.74,15.75,15.71,15.72,51100.0
2007-06-22 12:45:00,15.73,15.73,15.71,15.73,90100.0,15.73,15.73,15.71,15.73,90100.0
2007-06-22 12:50:00,15.73,15.73,15.71,15.71,55000.0,15.73,15.73,15.71,15.71,55000.0
2007-06-22 12:55:00,15.72,15.73,15.71,15.73,27700.0,15.72,15.73,15.71,15.73,27700.0
2007-06-22 13:00:00,15.72,15.73,15.7,15.71,94100.0,15.72,15.73,15.7,15.71,94100.0
2007-06-22 13:05:00,15.71,15.75,15.71,15.74,166000.0,15.71,15.75,15.71,15.74,166000.0
2007-06-22 13:10:00,15.74,15.75,15.73,15.73,20700.0,15.74,15.75,15.73,15.73,20700.0
2007-06-22 13:15:00,15.74,15.75,15.73,15.74,35800.0,15.74,15.75,15.73,15.74,35800.0
2007-06-22 13:20:00,15.74,15.77,15.74,15.76,47700.0,15.74,15.77,15.74,15.76,47700.0
2007-06-22 13:25:00,15.76,15.8,15.76,15.79,64700.0,15.76,15.8,15.76,15.79,64700.0
2007-06-22 13:30:00,15.78,15.79,15.74,15.74,81300.0,15.78,15.79,15.74,15.74,81300.0
2007-06-22 13:35:00,15.74,15.75,15.74,15.74,69200.0,15.74,15.75,15.74,15.74,69200.0
2007-06-22 13:40:00,15.74,15.75,15.73,15.75,155800.0,15.74,15.75,15.73,15.75,155800.0
2007-06-22 13:45:00,15.74,15.75,15.74,15.74,39400.0,15.74,15.75,15.74,15.74,39400.0
2007-06-22 13:50:00,15.74,15.76,15.74,15.75,78300.0,15.74,15.76,15.74,15.75,78300.0
2007-06-22 13:55:00,15.74,15.76,15.74,15.75,62200.0,15.74,15.76,15.74,15.75,62200.0
2007-06-22 14:00:00,15.75,15.76,15.74,15.74,148700.0,15.75,15.76,15.74,15.74,148700.0
2007-06-22 14:05:00,15.74,15.77,15.74,15.76,120500.0,15.74,15.77,15.74,15.76,120500.0
2007-06-22 14:10:00,15.76,15.79,15.76,15.79,47100.0,15.76,15.79,15.76,15.79,47100.0
2007-06-22 14:15:00,15.78,15.81,15.78,15.81,72700.0,15.78,15.81,15.78,15.81,72700.0
2007-06-22 14:20:00,15.8,15.81,15.77,15.78,225000.0,15.8,15.81,15.77,15.78,225000.0
2007-06-22 14:25:00,15.78,15.81,15.77,15.81,150300.0,15.78,15.81,15.77,15.81,150300.0
2007-06-22 14:30:00,15.8,15.81,15.79,15.8,212000.0,15.8,15.81,15.79,15.8,212000.0
2007-06-22 14:35:00,15.8,15.85,15.8,15.8,236300.0,15.8,15.85,15.8,15.8,236300.0
2007-06-22 14:40:00,15.8,15.83,15.8,15.81,93200.0,15.8,15.83,15.8,15.81,93200.0
2007-06-22 14:45:00,15.81,15.82,15.8,15.8,50100.0,15.81,15.82,15.8,15.8,50100.0
2007-06-22 14:50:00,15.8,15.85,15.8,15.84,109400.0,15.8,15.85,15.8,15.84,109400.0
2007-06-22 14:55:00,15.84,15.85,15.82,15.85,229700.0,15.84,15.85,15.82,15.85,229700.0
2007-06-22 15:00:00,15.84,15.88,15.84,15.88,505800.0,15.84,15.88,15.84,15.88,505800.0
2007-06-22 15:05:00,15.88,15.9,15.87,15.88,123600.0,15.88,15.9,15.87,15.88,123600.0
2007-06-22 15:10:00,15.88,15.88,15.84,15.85,251700.0,15.88,15.88,15.84,15.85,251700.0
2007-06-22 15:15:00,15.85,15.86,15.84,15.84,127400.0,15.85,15.86,15.84,15.84,127400.0
2007-06-22 15:20:00,15.84,15.85,15.81,15.81,69500.0,15.84,15.85,15.81,15.81,69500.0
2007-06-22 15:25:00,15.82,15.83,15.8,15.81,158800.0,15.82,15.83,15.8,15.81,158800.0
2007-06-22 15:30:00,15.81,15.82,15.8,15.81,63300.0,15.81,15.82,15.8,15.81,63300.0
2007-06-22 15:35:00,15.8,15.81,15.77,15.78,178700.0,15.8,15.81,15.77,15.78,178700.0
2007-06-22 15:40:00,15.78,15.79,15.76,15.78,340400.0,15.78,15.79,15.76,15.78,340400.0
2007-06-22 15:45:00,15.78,15.79,15.77,15.78,197400.0,15.78,15.79,15.77,15.78,197400.0
2007-06-22 15:50:00,15.78,15.83,15.78,15.81,481100.0,15.78,15.83,15.78,15.81,481100.0
2007-06-22 15:55:00,15.8,15.8,15.76,15.8,289700.0,15.8,15.8,15.76,15.8,289700.0
2007-06-25 09:30:00,15.78,15.88,15.78,15.83,86500.0,15.78,15.88,15.78,15.83,86500.0
2007-06-25 09:35:00,15.82,15.84,15.78,15.78,40000.0,15.82,15.84,15.78,15.78,40000.0
2007-06-25 09:40:00,15.79,15.79,15.73,15.73,77300.0,15.79,15.79,15.73,15.73,77300.0
2007-06-25 09:45:00,15.73,15.75,15.73,15.75,58600.0,15.73,15.75,15.73,15.75,58600.0
2007-06-25 09:50:00,15.76,15.78,15.73,15.78,49800.0,15.76,15.78,15.73,15.78,49800.0
2007-06-25 09:55:00,15.77,15.78,15.76,15.77,45700.0,15.77,15.78,15.76,15.77,45700.0
2007-06-25 10:00:00,15.78,15.78,15.76,15.77,38900.0,15.78,15.78,15.76,15.77,38900.0
2007-06-25 10:05:00,15.77,15.77,15.75,15.75,19300.0,15.77,15.77,15.75,15.75,19300.0
2007-06-25 10:10:00,15.75,15.76,15.74,15.75,133900.0,15.75,15.76,15.74,15.75,133900.0
2007-06-25 10:15:00,15.75,15.79,15.74,15.78,80600.0,15.75,15.79,15.74,15.78,80600.0
2007-06-25 10:20:00,15.79,15.79,15.77,15.77,64500.0,15.79,15.79,15.77,15.77,64500.0
2007-06-25 10:25:00,15.77,15.79,15.76,15.78,82500.0,15.77,15.79,15.76,15.78,82500.0
2007-06-25 10:30:00,15.77,15.79,15.76,15.76,52700.0,15.77,15.79,15.76,15.76,52700.0
2007-06-25 10:35:00,15.76,15.77,15.73,15.73,34200.0,15.76,15.77,15.73,15.73,34200.0
2007-06-25 10:40:00,15.74,15.74,15.73,15.73,38600.0,15.74,15.74,15.73,15.73,38600.0
2007-06-25 10:45:00,15.73,15.75,15.73,15.74,45600.0,15.73,15.75,15.73,15.74,45600.0
2007-06-25 10:50:00,15.75,15.76,15.73,15.73,117400.0,15.75,15.76,15.73,15.73,117400.0
2007-06-25 10:55:00,15.73,15.75,15.73,15.75,60300.0,15.73,15.75,15.73,15.75,60300.0
2007-06-25 11:00:00,15.74,15.77,15.73,15.77,64100.0,15.74,15.77,15.73,15.77,64100.0
2007-06-25 11:05:00,15.78,15.78,15.74,15.74,100800.0,15.78,15.78,15.74,15.74,100800.0
2007-06-25 11:10:00,15.74,15.75,15.74,15.75,24600.0,15.74,15.75,15.74,15.75,24600.0
2007-06-25 11:15:00,15.75,15.76,15.74,15.76,102100.0,15.75,15.76,15.74,15.76,102100.0
2007-06-25 11:20:00,15.75,15.76,15.7,15.7,103100.0,15.75,15.76,15.7,15.7,103100.0
2007-06-25 11:25:00,15.7,15.71,15.7,15.7,27100.0,15.7,15.71,15.7,15.7,27100.0
2007-06-25 11:30:00,15.71,15.71,15.7,15.7,24300.0,15.71,15.71,15.7,15.7,24300.0
2007-06-25 11:35:00,15.7,15.71,15.67,15.68,99600.0,15.7,15.71,15.67,15.68,99600.0
2007-06-25 11:40:00,15.68,15.69,15.68,15.68,36700.0,15.68,15.69,15.68,15.68,36700.0
2007-06-25 11:45:00,15.68,15.71,15.68,15.71,64400.0,15.68,15.71,15.68,15.71,64400.0
2007-06-25 11:50:00,15.7,15.72,15.7,15.71,37400.0,15.7,15.72,15.7,15.71,37400.0
2007-06-25 11:55:00,15.72,15.72,15.71,15.71,16500.0,15.72,15.72,15.71,15.71,16500.0
2007-06-25 12:00:00,15.72,15.73,15.71,15.72,38700.0,15.72,15.73,15.71,15.72,38700.0
2007-06-25 12:05:00,15.72,15.73,15.72,15.72,70900.0,15.72,15.73,15.72,15.72,70900.0
2007-06-25 12:10:00,15.72,15.73,15.71,15.73,160600.0,15.72,15.73,15.71,15.73,160600.0
2007-06-25 12:15:00,15.72,15.73,15.71,15.73,97900.0,15.72,15.73,15.71,15.73,97900.0
2007-06-25 12:20:00,15.72,15.73,15.72,15.72,23500.0,15.72,15.73,15.72,15.72,23500.0
2007-06-25 12:25:00,15.73,15.73,15.72,15.73,27000.0,15.73,15.73,15.72,15.73,27000.0
2007-06-25 12:30:00,15.72,15.73,15.72,15.72,31400.0,15.72,15.73,15.72,15.72,31400.0
2007-06-25 12:35:00,15.73,15.73,15.72,15.73,51900.0,15.73,15.73,15.72,15.73,51900.0
2007-06-25 12:40:00,15.73,15.73,15.72,15.72,39100.0,15.73,15.73,15.72,15.72,39100.0
2007-06-25 12:45:00,15.73,15.73,15.72,15.72,55700.0,15.73,15.73,15.72,15.72,55700.0
2007-06-25 12:50:00,15.72,15.73,15.72,15.72,32800.0,15.72,15.73,15.72,15.72,32800.0
2007-06-25 12:55:00,15.72,15.73,15.69,15.69,97800.0,15.72,15.73,15.69,15.69,97800.0
2007-06-25 13:00:00,15.7,15.71,15.69,15.71,64000.0,15.7,15.71,15.69,15.71,64000.0
2007-06-25 13:05:00,15.7,15.71,15.69,15.69,36100.0,15.7,15.71,15.69,15.69,36100.0
2007-06-25 13:10:00,15.69,15.7,15.67,15.69,75200.0,15.69,15.7,15.67,15.69,75200.0
2007-06-25 13:15:00,15.68,15.69,15.67,15.68,63500.0,15.68,15.69,15.67,15.68,63500.0
2007-06-25 13:20:00,15.67,15.71,15.65,15.71,183100.0,15.67,15.71,15.65,15.71,183100.0
2007-06-25 13:25:00,15.71,15.71,15.7,15.7,35200.0,15.71,15.71,15.7,15.7,35200.0
2007-06-25 13:30:00,15.7,15.73,15.7,15.72,54300.0,15.7,15.73,15.7,15.72,54300.0
2007-06-25 13:35:00,15.72,15.74,15.68,15.68,237200.0,15.72,15.74,15.68,15.68,237200.0
2007-06-25 13:40:00,15.68,15.71,15.68,15.7,140200.0,15.68,15.71,15.68,15.7,140200.0
2007-06-25 13:45:00,15.71,15.71,15.69,15.69,157600.0,15.71,15.71,15.69,15.69,157600.0
2007-06-25 13:50:00,15.69,15.71,15.69,15.7,81100.0,15.69,15.71,15.69,15.7,81100.0
2007-06-25 13:55:00,15.7,15.71,15.7,15.7,95300.0,15.7,15.71,15.7,15.7,95300.0
2007-06-25 14:00:00,15.69,15.7,15.69,15.7,35400.0,15.69,15.7,15.69,15.7,35400.0
2007-06-25 14:05:00,15.7,15.7,15.67,15.67,97500.0,15.7,15.7,15.67,15.67,97500.0
2007-06-25 14:10:00,15.67,15.68,15.64,15.64,106600.0,15.67,15.68,15.64,15.64,106600.0
2007-06-25 14:15:00,15.64,15.66,15.64,15.64,166300.0,15.64,15.66,15.64,15.64,166300.0
2007-06-25 14:20:00,15.64,15.67,15.63,15.64,115700.0,15.64,15.67,15.63,15.64,115700.0
2007-06-25 14:25:00,15.63,15.76,15.57,15.57,294300.0,15.63,15.76,15.57,15.57,294300.0
2007-06-25 14:30:00,15.57,15.58,15.51,15.51,351100.0,15.57,15.58,15.51,15.51,351100.0
2007-06-25 14:35:00,15.51,15.54,15.51,15.52,217000.0,15.51,15.54,15.51,15.52,217000.0
2007-06-25 14:40:00,15.53,15.55,15.5,15.5,153500.0,15.53,15.55,15.5,15.5,153500.0
2007-06-25 14:45:00,15.5,15.53,15.5,15.52,319000.0,15.5,15.53,15.5,15.52,319000.0
2007-06-25 14:50:00,15.51,15.54,15.51,15.51,83900.0,15.51,15.54,15.51,15.51,83900.0
2007-06-25 14:55:00,15.51,15.52,15.51,15.51,23200.0,15.51,15.52,15.51,15.51,23200.0
2007-06-25 15:00:00,15.51,15.52,15.51,15.52,74200.0,15.51,15.52,15.51,15.52,74200.0
2007-06-25 15:05:00,15.52,15.53,15.5,15.5,122900.0,15.52,15.53,15.5,15.5,122900.0
2007-06-25 15:10:00,15.5,15.5,15.45,15.48,478400.0,15.5,15.5,15.45,15.48,478400.0
2007-06-25 15:15:00,15.48,15.5,15.47,15.48,209300.0,15.48,15.5,15.47,15.48,209300.0
2007-06-25 15:20:00,15.47,15.51,15.47,15.51,220900.0,15.47,15.51,15.47,15.51,220900.0
2007-06-25 15:25:00,15.5,15.5,15.48,15.48,72500.0,15.5,15.5,15.48,15.48,72500.0
2007-06-25 15:30:00,15.48,15.5,15.48,15.5,200000.0,15.48,15.5,15.48,15.5,200000.0
2007-06-25 15:35:00,15.5,15.52,15.47,15.49,304500.0,15.5,15.52,15.47,15.49,304500.0
2007-06-25 15:40:00,15.48,15.51,15.47,15.47,291500.0,15.48,15.51,15.47,15.47,291500.0
2007-06-25 15:45:00,15.48,15.48,15.44,15.45,449800.0,15.48,15.48,15.44,15.45,449800.0
2007-06-25 15:50:00,15.45,15.5,15.45,15.49,425700.0,15.45,15.5,15.45,15.49,425700.0
2007-06-25 15:55:00,15.5,15.5,15.46,15.49,400100.0,15.5,15.5,15.46,15.49,400100.0
2007-06-26 09:30:00,15.57,15.6,15.54,15.56,101500.0,15.57,15.6,15.54,15.56,101500.0
2007-06-26 09:35:00,15.56,15.6,15.54,15.58,49000.0,15.56,15.6,15.54,15.58,49000.0
2007-06-26 09:40:00,15.59,15.66,15.57,15.63,104500.0,15.59,15.66,15.57,15.63,104500.0
2007-06-26 09:45:00,15.64,15.64,15.58,15.62,102100.0,15.64,15.64,15.58,15.62,102100.0
2007-06-26 09:50:00,15.62,15.65,15.58,15.59,73000.0,15.62,15.65,15.58,15.59,73000.0
2007-06-26 09:55:00,15.59,15.61,15.57,15.59,97200.0,15.59,15.61,15.57,15.59,97200.0
2007-06-26 10:00:00,15.58,15.64,15.56,15.59,114000.0,15.58,15.64,15.56,15.59,114000.0
2007-06-26 10:05:00,15.6,15.6,15.57,15.6,102800.0,15.6,15.6,15.57,15.6,102800.0
2007-06-26 10:10:00,15.6,15.61,15.55,15.55,95600.0,15.6,15.61,15.55,15.55,95600.0
2007-06-26 10:15:00,15.56,15.58,15.55,15.57,70000.0,15.56,15.58,15.55,15.57,70000.0
2007-06-26 10:20:00,15.56,15.56,15.51,15.51,76200.0,15.56,15.56,15.51,15.51,76200.0
2007-06-26 10:25:00,15.51,15.51,15.48,15.48,54100.0,15.51,15.51,15.48,15.48,54100.0
2007-06-26 10:30:00,15.49,15.52,15.48,15.51,51200.0,15.49,15.52,15.48,15.51,51200.0
2007-06-26 10:35:00,15.51,15.55,15.51,15.54,93900.0,15.51,15.55,15.51,15.54,93900.0
2007-06-26 10:40:00,15.55,15.55,15.53,15.54,48500.0,15.55,15.55,15.53,15.54,48500.0
2007-06-26 10:45:00,15.54,15.54,15.5,15.51,88300.0,15.54,15.54,15.5,15.51,88300.0
2007-06-26 10:50:00,15.51,15.53,15.5,15.53,58000.0,15.51,15.53,15.5,15.53,58000.0
2007-06-26 10:55:00,15.53,15.53,15.49,15.5,73200.0,15.53,15.53,15.49,15.5,73200.0
2007-06-26 11:00:00,15.5,15.53,15.49,15.52,56000.0,15.5,15.53,15.49,15.52,56000.0
2007-06-26 11:05:00,15.53,15.53,15.52,15.53,32500.0,15.53,15.53,15.52,15.53,32500.0
2007-06-26 11:10:00,15.52,15.55,15.52,15.55,29000.0,15.52,15.55,15.52,15.55,29000.0
2007-06-26 11:15:00,15.54,15.55,15.54,15.55,52900.0,15.54,15.55,15.54,15.55,52900.0
2007-06-26 11:20:00,15.54,15.55,15.53,15.54,182600.0,15.54,15.55,15.53,15.54,182600.0
2007-06-26 11:25:00,15.54,15.56,15.54,15.55,154700.0,15.54,15.56,15.54,15.55,154700.0
2007-06-26 11:30:00,15.54,15.55,15.54,15.54,25200.0,15.54,15.55,15.54,15.54,25200.0
2007-06-26 11:35:00,15.55,15.57,15.54,15.56,68700.0,15.55,15.57,15.54,15.56,68700.0
2007-06-26 11:40:00,15.56,15.58,15.55,15.57,118700.0,15.56,15.58,15.55,15.57,118700.0
2007-06-26 11:45:00,15.58,15.62,15.57,15.57,155800.0,15.58,15.62,15.57,15.57,155800.0
2007-06-26 11:50:00,15.57,15.6,15.55,15.56,148500.0,15.57,15.6,15.55,15.56,148500.0
2007-06-26 11:55:00,15.56,15.59,15.56,15.56,96700.0,15.56,15.59,15.56,15.56,96700.0
2007-06-26 12:00:00,15.56,15.6,15.56,15.56,99600.0,15.56,15.6,15.56,15.56,99600.0
2007-06-26 12:05:00,15.56,15.57,15.54,15.54,52800.0,15.56,15.57,15.54,15.54,52800.0
2007-06-26 12:10:00,15.54,15.54,15.52,15.52,39100.0,15.54,15.54,15.52,15.52,39100.0
2007-06-26 12:15:00,15.53,15.55,15.52,15.53,44800.0,15.53,15.55,15.52,15.53,44800.0
2007-06-26 12:20:00,15.53,15.54,15.53,15.53,7500.0,15.53,15.54,15.53,15.53,7500.0
2007-06-26 12:25:00,15.53,15.57,15.53,15.54,142900.0,15.53,15.57,15.53,15.54,142900.0
2007-06-26 12:30:00,15.54,15.55,15.53,15.53,56700.0,15.54,15.55,15.53,15.53,56700.0
2007-06-26 12:35:00,15.53,15.55,15.52,15.54,117900.0,15.53,15.55,15.52,15.54,117900.0
2007-06-26 12:40:00,15.54,15.55,15.54,15.54,23800.0,15.54,15.55,15.54,15.54,23800.0
2007-06-26 12:45:00,15.54,15.56,15.54,15.55,41300.0,15.54,15.56,15.54,15.55,41300.0
2007-06-26 12:50:00,15.55,15.55,15.54,15.54,76900.0,15.55,15.55,15.54,15.54,76900.0
2007-06-26 12:55:00,15.54,15.55,15.54,15.55,21800.0,15.54,15.55,15.54,15.55,21800.0
2007-06-26 13:00:00,15.54,15.55,15.54,15.54,10900.0,15.54,15.55,15.54,15.54,10900.0
2007-06-26 13:05:00,15.54,15.55,15.53,15.53,67300.0,15.54,15.55,15.53,15.53,67300.0
2007-06-26 13:10:00,15.53,15.55,15.53,15.54,69900.0,15.53,15.55,15.53,15.54,69900.0
2007-06-26 13:15:00,15.55,15.55,15.54,15.55,9700.0,15.55,15.55,15.54,15.55,9700.0
2007-06-26 13:20:00,15.54,15.55,15.53,15.53,50800.0,15.54,15.55,15.53,15.53,50800.0
2007-06-26 13:25:00,15.53,15.54,15.53,15.53,40900.0,15.53,15.54,15.53,15.53,40900.0
2007-06-26 13:30:00,15.53,15.55,15.53,15.54,89400.0,15.53,15.55,15.53,15.54,89400.0
2007-06-26 13:35:00,15.54,15.55,15.54,15.54,23400.0,15.54,15.55,15.54,15.54,23400.0
2007-06-26 13:40:00,15.54,15.55,15.53,15.55,26300.0,15.54,15.55,15.53,15.55,26300.0
2007-06-26 13:45:00,15.54,15.55,15.53,15.54,96600.0,15.54,15.55,15.53,15.54,96600.0
2007-06-26 13:50:00,15.53,15.54,15.51,15.51,43600.0,15.53,15.54,15.51,15.51,43600.0
2007-06-26 13:55:00,15.52,15.53,15.51,15.53,31400.0,15.52,15.53,15.51,15.53,31400.0
2007-06-26 14:00:00,15.52,15.53,15.52,15.52,16000.0,15.52,15.53,15.52,15.52,16000.0
2007-06-26 14:05:00,15.53,15.55,15.52,15.53,63800.0,15.53,15.55,15.52,15.53,63800.0
2007-06-26 14:10:00,15.53,15.54,15.52,15.53,47700.0,15.53,15.54,15.52,15.53,47700.0
2007-06-26 14:15:00,15.54,15.54,15.53,15.53,18700.0,15.54,15.54,15.53,15.53,18700.0
2007-06-26 14:20:00,15.53,15.54,15.49,15.5,108900.0,15.53,15.54,15.49,15.5,108900.0
2007-06-26 14:25:00,15.5,15.53,15.5,15.52,71600.0,15.5,15.53,15.5,15.52,71600.0
2007-06-26 14:30:00,15.51,15.52,15.49,15.49,57800.0,15.51,15.52,15.49,15.49,57800.0
2007-06-26 14:35:00,15.49,15.5,15.46,15.46,161200.0,15.49,15.5,15.46,15.46,161200.0
2007-06-26 14:40:00,15.46,15.5,15.46,15.5,166400.0,15.46,15.5,15.46,15.5,166400.0
2007-06-26 14:45:00,15.49,15.52,15.49,15.5,206900.0,15.49,15.52,15.49,15.5,206900.0
2007-06-26 14:50:00,15.51,15.52,15.49,15.51,272300.0,15.51,15.52,15.49,15.51,272300.0
2007-06-26 14:55:00,15.5,15.51,15.47,15.47,115500.0,15.5,15.51,15.47,15.47,115500.0
2007-06-26 15:00:00,15.47,15.48,15.42,15.46,244600.0,15.47,15.48,15.42,15.46,244600.0
2007-06-26 15:05:00,15.47,15.5,15.47,15.47,95900.0,15.47,15.5,15.47,15.47,95900.0
2007-06-26 15:10:00,15.47,15.5,15.47,15.49,80200.0,15.47,15.5,15.47,15.49,80200.0
2007-06-26 15:15:00,15.5,15.5,15.48,15.48,77900.0,15.5,15.5,15.48,15.48,77900.0
2007-06-26 15:20:00,15.48,15.49,15.47,15.49,74700.0,15.48,15.49,15.47,15.49,74700.0
2007-06-26 15:25:00,15.48,15.49,15.46,15.47,87100.0,15.48,15.49,15.46,15.47,87100.0
2007-06-26 15:30:00,15.47,15.49,15.47,15.48,93700.0,15.47,15.49,15.47,15.48,93700.0
2007-06-26 15:35:00,15.47,15.48,15.46,15.46,62100.0,15.47,15.48,15.46,15.46,62100.0
2007-06-26 15:40:00,15.46,15.47,15.45,15.45,43200.0,15.46,15.47,15.45,15.45,43200.0
2007-06-26 15:45:00,15.46,15.46,15.45,15.45,54200.0,15.46,15.46,15.45,15.45,54200.0
2007-06-26 15:50:00,15.45,15.49,15.45,15.49,191800.0,15.45,15.49,15.45,15.49,191800.0
2007-06-26 15:55:00,15.49,15.49,15.45,15.45,202300.0,15.49,15.49,15.45,15.45,202300.0
2007-06-27 09:30:00,15.35,15.42,15.31,15.34,157900.0,15.35,15.42,15.31,15.34,157900.0
2007-06-27 09:35:00,15.35,15.49,15.34,15.48,98200.0,15.35,15.49,15.34,15.48,98200.0
2007-06-27 09:40:00,15.47,15.61,15.45,15.55,285100.0,15.47,15.61,15.45,15.55,285100.0
2007-06-27 09:45:00,15.55,15.55,15.46,15.54,117000.0,15.55,15.55,15.46,15.54,117000.0
2007-06-27 09:50:00,15.53,15.54,15.5,15.5,240300.0,15.53,15.54,15.5,15.5,240300.0
2007-06-27 09:55:00,15.5,15.51,15.49,15.49,146200.0,15.5,15.51,15.49,15.49,146200.0
2007-06-27 10:00:00,15.49,15.51,15.49,15.49,485600.0,15.49,15.51,15.49,15.49,485600.0
2007-06-27 10:05:00,15.5,15.51,15.49,15.5,242100.0,15.5,15.51,15.49,15.5,242100.0
2007-06-27 10:10:00,15.5,15.51,15.49,15.5,214300.0,15.5,15.51,15.49,15.5,214300.0
2007-06-27 10:15:00,15.5,15.51,15.49,15.49,34700.0,15.5,15.51,15.49,15.49,34700.0
2007-06-27 10:20:00,15.49,15.5,15.49,15.49,246700.0,15.49,15.5,15.49,15.49,246700.0
2007-06-27 10:25:00,15.49,15.5,15.49,15.49,70900.0,15.49,15.5,15.49,15.49,70900.0
2007-06-27 10:30:00,15.49,15.51,15.49,15.51,382300.0,15.49,15.51,15.49,15.51,382300.0
2007-06-27 10:35:00,15.5,15.51,15.49,15.49,83400.0,15.5,15.51,15.49,15.49,83400.0
2007-06-27 10:40:00,15.5,15.5,15.49,15.5,105500.0,15.5,15.5,15.49,15.5,105500.0
2007-06-27 10:45:00,15.49,15.5,15.47,15.48,370500.0,15.49,15.5,15.47,15.48,370500.0
2007-06-27 10:50:00,15.47,15.5,15.47,15.49,119300.0,15.47,15.5,15.47,15.49,119300.0
2007-06-27 10:55:00,15.49,15.49,15.48,15.49,27000.0,15.49,15.49,15.48,15.49,27000.0
2007-06-27 11:00:00,15.48,15.49,15.48,15.48,50100.0,15.48,15.49,15.48,15.48,50100.0
2007-06-27 11:05:00,15.49,15.49,15.48,15.48,47900.0,15.49,15.49,15.48,15.48,47900.0
2007-06-27 11:10:00,15.48,15.5,15.48,15.49,73000.0,15.48,15.5,15.48,15.49,73000.0
2007-06-27 11:15:00,15.5,15.5,15.49,15.5,41300.0,15.5,15.5,15.49,15.5,41300.0
2007-06-27 11:20:00,15.5,15.5,15.48,15.5,115100.0,15.5,15.5,15.48,15.5,115100.0
2007-06-27 11:25:00,15.49,15.5,15.48,15.48,21400.0,15.49,15.5,15.48,15.48,21400.0
2007-06-27 11:30:00,15.48,15.5,15.48,15.49,265800.0,15.48,15.5,15.48,15.49,265800.0
2007-06-27 11:35:00,15.49,15.5,15.48,15.48,132500.0,15.49,15.5,15.48,15.48,132500.0
2007-06-27 11:40:00,15.49,15.49,15.48,15.48,71700.0,15.49,15.49,15.48,15.48,71700.0
2007-06-27 11:45:00,15.49,15.49,15.48,15.48,20200.0,15.49,15.49,15.48,15.48,20200.0
2007-06-27 11:50:00,15.48,15.49,15.48,15.49,25600.0,15.48,15.49,15.48,15.49,25600.0
2007-06-27 11:55:00,15.48,15.49,15.48,15.48,161500.0,15.48,15.49,15.48,15.48,161500.0
2007-06-27 12:00:00,15.48,15.49,15.48,15.48,57500.0,15.48,15.49,15.48,15.48,57500.0
2007-06-27 12:05:00,15.48,15.49,15.48,15.48,50800.0,15.48,15.49,15.48,15.48,50800.0
2007-06-27 12:10:00,15.48,15.49,15.48,15.48,38200.0,15.48,15.49,15.48,15.48,38200.0
2007-06-27 12:15:00,15.48,15.48,15.45,15.46,111400.0,15.48,15.48,15.45,15.46,111400.0
2007-06-27 12:20:00,15.47,15.48,15.47,15.48,34600.0,15.47,15.48,15.47,15.48,34600.0
2007-06-27 12:25:00,15.47,15.48,15.46,15.46,50500.0,15.47,15.48,15.46,15.46,50500.0
2007-06-27 12:30:00,15.47,15.47,15.46,15.46,45800.0,15.47,15.47,15.46,15.46,45800.0
2007-06-27 12:35:00,15.46,15.48,15.46,15.47,62500.0,15.46,15.48,15.46,15.47,62500.0
2007-06-27 12:40:00,15.47,15.48,15.46,15.46,36400.0,15.47,15.48,15.46,15.46,36400.0
2007-06-27 12:45:00,15.47,15.47,15.46,15.47,80200.0,15.47,15.47,15.46,15.47,80200.0
2007-06-27 12:50:00,15.47,15.47,15.43,15.45,238300.0,15.47,15.47,15.43,15.45,238300.0
2007-06-27 12:55:00,15.45,15.46,15.44,15.46,91400.0,15.45,15.46,15.44,15.46,91400.0
2007-06-27 13:00:00,15.46,15.47,15.45,15.46,35300.0,15.46,15.47,15.45,15.46,35300.0
2007-06-27 13:05:00,15.46,15.47,15.45,15.45,185500.0,15.46,15.47,15.45,15.45,185500.0
2007-06-27 13:10:00,15.45,15.46,15.42,15.42,65900.0,15.45,15.46,15.42,15.42,65900.0
2007-06-27 13:15:00,15.42,15.42,15.38,15.38,107700.0,15.42,15.42,15.38,15.38,107700.0
2007-06-27 13:20:00,15.37,15.4,15.36,15.39,378000.0,15.37,15.4,15.36,15.39,378000.0
2007-06-27 13:25:00,15.39,15.4,15.38,15.39,105500.0,15.39,15.4,15.38,15.39,105500.0
2007-06-27 13:30:00,15.38,15.39,15.37,15.37,50100.0,15.38,15.39,15.37,15.37,50100.0
2007-06-27 13:35:00,15.37,15.39,15.37,15.39,55200.0,15.37,15.39,15.37,15.39,55200.0
2007-06-27 13:40:00,15.38,15.39,15.38,15.39,17500.0,15.38,15.39,15.38,15.39,17500.0
2007-06-27 13:45:00,15.38,15.4,15.38,15.4,62400.0,15.38,15.4,15.38,15.4,62400.0
2007-06-27 13:50:00,15.39,15.42,15.38,15.39,203900.0,15.39,15.42,15.38,15.39,203900.0
2007-06-27 13:55:00,15.38,15.41,15.38,15.4,51900.0,15.38,15.41,15.38,15.4,51900.0
2007-06-27 14:00:00,15.39,15.41,15.39,15.41,93000.0,15.39,15.41,15.39,15.41,93000.0
2007-06-27 14:05:00,15.41,15.41,15.39,15.41,73500.0,15.41,15.41,15.39,15.41,73500.0
2007-06-27 14:10:00,15.41,15.43,15.4,15.43,58000.0,15.41,15.43,15.4,15.43,58000.0
2007-06-27 14:15:00,15.42,15.44,15.42,15.42,37200.0,15.42,15.44,15.42,15.42,37200.0
2007-06-27 14:20:00,15.43,15.44,15.42,15.44,48500.0,15.43,15.44,15.42,15.44,48500.0
2007-06-27 14:25:00,15.44,15.45,15.43,15.45,119300.0,15.44,15.45,15.43,15.45,119300.0
2007-06-27 14:30:00,15.45,15.45,15.4,15.42,475700.0,15.45,15.45,15.4,15.42,475700.0
2007-06-27 14:35:00,15.41,15.43,15.41,15.42,89000.0,15.41,15.43,15.41,15.42,89000.0
2007-06-27 14:40:00,15.42,15.43,15.41,15.42,60600.0,15.42,15.43,15.41,15.42,60600.0
2007-06-27 14:45:00,15.42,15.42,15.41,15.41,47900.0,15.42,15.42,15.41,15.41,47900.0
2007-06-27 14:50:00,15.41,15.42,15.38,15.39,618100.0,15.41,15.42,15.38,15.39,618100.0
2007-06-27 14:55:00,15.39,15.42,15.38,15.4,479600.0,15.39,15.42,15.38,15.4,479600.0
2007-06-27 15:00:00,15.39,15.41,15.39,15.39,195100.0,15.39,15.41,15.39,15.39,195100.0
2007-06-27 15:05:00,15.4,15.41,15.39,15.4,111900.0,15.4,15.41,15.39,15.4,111900.0
2007-06-27 15:10:00,15.4,15.41,15.39,15.4,68000.0,15.4,15.41,15.39,15.4,68000.0
2007-06-27 15:15:00,15.4,15.41,15.39,15.41,80500.0,15.4,15.41,15.39,15.41,80500.0
2007-06-27 15:20:00,15.4,15.43,15.4,15.42,219400.0,15.4,15.43,15.4,15.42,219400.0
2007-06-27 15:25:00,15.42,15.42,15.41,15.41,72600.0,15.42,15.42,15.41,15.41,72600.0
2007-06-27 15:30:00,15.42,15.42,15.41,15.42,102800.0,15.42,15.42,15.41,15.42,102800.0
2007-06-27 15:35:00,15.41,15.44,15.41,15.43,191800.0,15.41,15.44,15.41,15.43,191800.0
2007-06-27 15:40:00,15.43,15.44,15.42,15.44,197200.0,15.43,15.44,15.42,15.44,197200.0
2007-06-27 15:45:00,15.44,15.45,15.43,15.44,301900.0,15.44,15.45,15.43,15.44,301900.0
2007-06-27 15:50:00,15.44,15.45,15.44,15.44,228100.0,15.44,15.45,15.44,15.44,228100.0
2007-06-27 15:55:00,15.45,15.45,15.44,15.45,254500.0,15.45,15.45,15.44,15.45,254500.0
2007-06-28 09:30:00,15.42,15.46,15.4,15.41,57800.0,15.42,15.46,15.4,15.41,57800.0
2007-06-28 09:35:00,15.42,15.45,15.35,15.35,57100.0,15.42,15.45,15.35,15.35,57100.0
2007-06-28 09:40:00,15.36,15.45,15.35,15.43,139800.0,15.36,15.45,15.35,15.43,139800.0
2007-06-28 09:45:00,15.43,15.44,15.39,15.42,77700.0,15.43,15.44,15.39,15.42,77700.0
2007-06-28 09:50:00,15.42,15.45,15.42,15.45,52500.0,15.42,15.45,15.42,15.45,52500.0
2007-06-28 09:55:00,15.45,15.46,15.43,15.46,48800.0,15.45,15.46,15.43,15.46,48800.0
2007-06-28 10:00:00,15.45,15.46,15.43,15.44,87600.0,15.45,15.46,15.43,15.44,87600.0
2007-06-28 10:05:00,15.43,15.45,15.42,15.44,72100.0,15.43,15.45,15.42,15.44,72100.0
2007-06-28 10:10:00,15.44,15.45,15.43,15.44,62700.0,15.44,15.45,15.43,15.44,62700.0
2007-06-28 10:15:00,15.44,15.45,15.44,15.45,99100.0,15.44,15.45,15.44,15.45,99100.0
2007-06-28 10:20:00,15.45,15.48,15.45,15.48,170700.0,15.45,15.48,15.45,15.48,170700.0
2007-06-28 10:25:00,15.47,15.48,15.47,15.47,25400.0,15.47,15.48,15.47,15.47,25400.0
2007-06-28 10:30:00,15.47,15.47,15.45,15.45,74300.0,15.47,15.47,15.45,15.45,74300.0
2007-06-28 10:35:00,15.46,15.46,15.45,15.45,35500.0,15.46,15.46,15.45,15.45,35500.0
2007-06-28 10:40:00,15.45,15.47,15.45,15.46,32000.0,15.45,15.47,15.45,15.46,32000.0
2007-06-28 10:45:00,15.47,15.47,15.46,15.47,22700.0,15.47,15.47,15.46,15.47,22700.0
2007-06-28 10:50:00,15.47,15.47,15.46,15.46,14400.0,15.47,15.47,15.46,15.46,14400.0
2007-06-28 10:55:00,15.47,15.47,15.44,15.44,128000.0,15.47,15.47,15.44,15.44,128000.0
2007-06-28 11:00:00,15.45,15.46,15.44,15.45,84000.0,15.45,15.46,15.44,15.45,84000.0
2007-06-28 11:05:00,15.45,15.46,15.44,15.45,72100.0,15.45,15.46,15.44,15.45,72100.0
2007-06-28 11:10:00,15.46,15.46,15.44,15.45,84400.0,15.46,15.46,15.44,15.45,84400.0
2007-06-28 11:15:00,15.44,15.45,15.44,15.45,109600.0,15.44,15.45,15.44,15.45,109600.0
2007-06-28 11:20:00,15.45,15.47,15.45,15.46,211800.0,15.45,15.47,15.45,15.46,211800.0
2007-06-28 11:25:00,15.46,15.46,15.45,15.45,41200.0,15.46,15.46,15.45,15.45,41200.0
2007-06-28 11:30:00,15.46,15.46,15.45,15.46,35700.0,15.46,15.46,15.45,15.46,35700.0
2007-06-28 11:35:00,15.46,15.47,15.45,15.46,45700.0,15.46,15.47,15.45,15.46,45700.0
2007-06-28 11:40:00,15.47,15.47,15.46,15.46,9300.0,15.47,15.47,15.46,15.46,9300.0
2007-06-28 11:45:00,15.46,15.47,15.46,15.46,14000.0,15.46,15.47,15.46,15.46,14000.0
2007-06-28 11:50:00,15.47,15.47,15.46,15.46,22500.0,15.47,15.47,15.46,15.46,22500.0
2007-06-28 11:55:00,15.47,15.49,15.46,15.49,247900.0,15.47,15.49,15.46,15.49,247900.0
2007-06-28 12:00:00,15.48,15.49,15.48,15.48,36100.0,15.48,15.49,15.48,15.48,36100.0
2007-06-28 12:05:00,15.48,15.49,15.48,15.48,30500.0,15.48,15.49,15.48,15.48,30500.0
2007-06-28 12:10:00,15.48,15.49,15.44,15.48,105200.0,15.48,15.49,15.44,15.48,105200.0
2007-06-28 12:15:00,15.48,15.5,15.48,15.5,88400.0,15.48,15.5,15.48,15.5,88400.0
2007-06-28 12:20:00,15.5,15.5,15.49,15.49,17300.0,15.5,15.5,15.49,15.49,17300.0
2007-06-28 12:25:00,15.49,15.5,15.49,15.49,7100.0,15.49,15.5,15.49,15.49,7100.0
2007-06-28 12:30:00,15.5,15.5,15.49,15.49,22000.0,15.5,15.5,15.49,15.49,22000.0
2007-06-28 12:35:00,15.5,15.5,15.49,15.5,46200.0,15.5,15.5,15.49,15.5,46200.0
2007-06-28 12:40:00,15.5,15.5,15.49,15.49,16100.0,15.5,15.5,15.49,15.49,16100.0
2007-06-28 12:45:00,15.49,15.5,15.49,15.5,14800.0,15.49,15.5,15.49,15.5,14800.0
2007-06-28 12:50:00,15.49,15.5,15.49,15.49,27800.0,15.49,15.5,15.49,15.49,27800.0
2007-06-28 12:55:00,15.49,15.5,15.48,15.49,99800.0,15.49,15.5,15.48,15.49,99800.0
2007-06-28 13:00:00,15.49,15.49,15.48,15.48,28300.0,15.49,15.49,15.48,15.48,28300.0
2007-06-28 13:05:00,15.48,15.5,15.48,15.49,39700.0,15.48,15.5,15.48,15.49,39700.0
2007-06-28 13:10:00,15.49,15.52,15.49,15.5,198200.0,15.49,15.52,15.49,15.5,198200.0
2007-06-28 13:15:00,15.49,15.5,15.48,15.48,26000.0,15.49,15.5,15.48,15.48,26000.0
2007-06-28 13:20:00,15.49,15.51,15.48,15.5,50300.0,15.49,15.51,15.48,15.5,50300.0
2007-06-28 13:25:00,15.5,15.51,15.5,15.5,17400.0,15.5,15.51,15.5,15.5,17400.0
2007-06-28 13:30:00,15.51,15.51,15.5,15.5,10600.0,15.51,15.51,15.5,15.5,10600.0
2007-06-28 13:35:00,15.51,15.51,15.49,15.49,129100.0,15.51,15.51,15.49,15.49,129100.0
2007-06-28 13:40:00,15.5,15.5,15.49,15.5,41700.0,15.5,15.5,15.49,15.5,41700.0
2007-06-28 13:45:00,15.5,15.51,15.5,15.51,19400.0,15.5,15.51,15.5,15.51,19400.0
2007-06-28 13:50:00,15.5,15.53,15.5,15.53,93400.0,15.5,15.53,15.5,15.53,93400.0
2007-06-28 13:55:00,15.52,15.53,15.52,15.52,37900.0,15.52,15.53,15.52,15.52,37900.0
2007-06-28 14:00:00,15.52,15.53,15.51,15.51,25200.0,15.52,15.53,15.51,15.51,25200.0
2007-06-28 14:05:00,15.51,15.52,15.51,15.51,30000.0,15.51,15.52,15.51,15.51,30000.0
2007-06-28 14:10:00,15.51,15.52,15.5,15.5,38300.0,15.51,15.52,15.5,15.5,38300.0
2007-06-28 14:15:00,15.5,15.55,15.46,15.53,137000.0,15.5,15.55,15.46,15.53,137000.0
2007-06-28 14:20:00,15.53,15.54,15.52,15.52,62500.0,15.53,15.54,15.52,15.52,62500.0
2007-06-28 14:25:00,15.52,15.53,15.48,15.5,223700.0,15.52,15.53,15.48,15.5,223700.0
2007-06-28 14:30:00,15.5,15.5,15.48,15.49,216100.0,15.5,15.5,15.48,15.49,216100.0
2007-06-28 14:35:00,15.49,15.52,15.49,15.5,155000.0,15.49,15.52,15.49,15.5,155000.0
2007-06-28 14:40:00,15.49,15.53,15.49,15.52,69400.0,15.49,15.53,15.49,15.52,69400.0
2007-06-28 14:45:00,15.53,15.54,15.5,15.5,84300.0,15.53,15.54,15.5,15.5,84300.0
2007-06-28 14:50:00,15.5,15.51,15.49,15.5,60600.0,15.5,15.51,15.49,15.5,60600.0
2007-06-28 14:55:00,15.5,15.51,15.5,15.5,34200.0,15.5,15.51,15.5,15.5,34200.0
2007-06-28 15:00:00,15.5,15.51,15.49,15.5,109700.0,15.5,15.51,15.49,15.5,109700.0
2007-06-28 15:05:00,15.5,15.52,15.5,15.52,86800.0,15.5,15.52,15.5,15.52,86800.0
2007-06-28 15:10:00,15.51,15.52,15.51,15.51,35400.0,15.51,15.52,15.51,15.51,35400.0
2007-06-28 15:15:00,15.51,15.52,15.5,15.5,102300.0,15.51,15.52,15.5,15.5,102300.0
2007-06-28 15:20:00,15.5,15.5,15.49,15.5,91200.0,15.5,15.5,15.49,15.5,91200.0
2007-06-28 15:25:00,15.49,15.5,15.49,15.49,41700.0,15.49,15.5,15.49,15.49,41700.0
2007-06-28 15:30:00,15.5,15.51,15.49,15.51,125200.0,15.5,15.51,15.49,15.51,125200.0
2007-06-28 15:35:00,15.5,15.51,15.48,15.48,141400.0,15.5,15.51,15.48,15.48,141400.0
2007-06-28 15:40:00,15.48,15.49,15.47,15.47,158400.0,15.48,15.49,15.47,15.47,158400.0
2007-06-28 15:45:00,15.47,15.49,15.47,15.48,126300.0,15.47,15.49,15.47,15.48,126300.0
2007-06-28 15:50:00,15.49,15.51,15.48,15.51,170200.0,15.49,15.51,15.48,15.51,170200.0
2007-06-28 15:55:00,15.51,15.52,15.5,15.5,211200.0,15.51,15.52,15.5,15.5,211200.0
2007-06-29 09:30:00,15.49,15.5,15.45,15.45,58400.0,15.49,15.5,15.45,15.45,58400.0
2007-06-29 09:35:00,15.45,15.46,15.41,15.45,39400.0,15.45,15.46,15.41,15.45,39400.0
2007-06-29 09:40:00,15.45,15.45,15.42,15.45,85400.0,15.45,15.45,15.42,15.45,85400.0
2007-06-29 09:45:00,15.44,15.45,15.44,15.45,35600.0,15.44,15.45,15.44,15.45,35600.0
2007-06-29 09:50:00,15.45,15.47,15.43,15.44,260300.0,15.45,15.47,15.43,15.44,260300.0
2007-06-29 09:55:00,15.44,15.47,15.44,15.45,89000.0,15.44,15.47,15.44,15.45,89000.0
2007-06-29 10:00:00,15.44,15.46,15.44,15.45,73500.0,15.44,15.46,15.44,15.45,73500.0
2007-06-29 10:05:00,15.45,15.46,15.44,15.44,25100.0,15.45,15.46,15.44,15.44,25100.0
2007-06-29 10:10:00,15.45,15.45,15.44,15.44,124000.0,15.45,15.45,15.44,15.44,124000.0
2007-06-29 10:15:00,15.44,15.45,15.44,15.44,123800.0,15.44,15.45,15.44,15.44,123800.0
2007-06-29 10:20:00,15.45,15.45,15.44,15.45,23400.0,15.45,15.45,15.44,15.45,23400.0
2007-06-29 10:25:00,15.45,15.45,15.44,15.45,19100.0,15.45,15.45,15.44,15.45,19100.0
2007-06-29 10:30:00,15.45,15.45,15.44,15.45,42400.0,15.45,15.45,15.44,15.45,42400.0
2007-06-29 10:35:00,15.45,15.46,15.45,15.46,10800.0,15.45,15.46,15.45,15.46,10800.0
2007-06-29 10:40:00,15.46,15.46,15.45,15.45,15100.0,15.46,15.46,15.45,15.45,15100.0
2007-06-29 10:45:00,15.45,15.46,15.45,15.45,12700.0,15.45,15.46,15.45,15.45,12700.0
2007-06-29 10:50:00,15.45,15.46,15.45,15.45,33700.0,15.45,15.46,15.45,15.45,33700.0
2007-06-29 10:55:00,15.45,15.46,15.45,15.45,21100.0,15.45,15.46,15.45,15.45,21100.0
2007-06-29 11:00:00,15.45,15.46,15.44,15.45,21900.0,15.45,15.46,15.44,15.45,21900.0
2007-06-29 11:05:00,15.44,15.45,15.42,15.44,255100.0,15.44,15.45,15.42,15.44,255100.0
2007-06-29 11:10:00,15.43,15.46,15.43,15.43,169100.0,15.43,15.46,15.43,15.43,169100.0
2007-06-29 11:15:00,15.44,15.44,15.43,15.43,38600.0,15.44,15.44,15.43,15.43,38600.0
2007-06-29 11:20:00,15.43,15.46,15.42,15.45,264000.0,15.43,15.46,15.42,15.45,264000.0
2007-06-29 11:25:00,15.45,15.46,15.44,15.45,163700.0,15.45,15.46,15.44,15.45,163700.0
2007-06-29 11:30:00,15.45,15.45,15.42,15.44,593600.0,15.45,15.45,15.42,15.44,593600.0
2007-06-29 11:35:00,15.44,15.45,15.44,15.44,6500.0,15.44,15.45,15.44,15.44,6500.0
2007-06-29 11:40:00,15.45,15.45,15.44,15.45,413700.0,15.45,15.45,15.44,15.45,413700.0
2007-06-29 11:45:00,15.45,15.45,15.44,15.44,27400.0,15.45,15.45,15.44,15.44,27400.0
2007-06-29 11:50:00,15.44,15.45,15.44,15.45,17100.0,15.44,15.45,15.44,15.45,17100.0
2007-06-29 11:55:00,15.45,15.45,15.43,15.43,41300.0,15.45,15.45,15.43,15.43,41300.0
2007-06-29 12:00:00,15.43,15.44,15.42,15.42,27700.0,15.43,15.44,15.42,15.42,27700.0
2007-06-29 12:05:00,15.43,15.43,15.42,15.43,24100.0,15.43,15.43,15.42,15.43,24100.0
2007-06-29 12:10:00,15.42,15.43,15.38,15.39,101900.0,15.42,15.43,15.38,15.39,101900.0
2007-06-29 12:15:00,15.38,15.39,15.36,15.39,59100.0,15.38,15.39,15.36,15.39,59100.0
2007-06-29 12:20:00,15.38,15.38,15.35,15.37,53900.0,15.38,15.38,15.35,15.37,53900.0
2007-06-29 12:25:00,15.38,15.4,15.37,15.39,50900.0,15.38,15.4,15.37,15.39,50900.0
2007-06-29 12:30:00,15.39,15.4,15.36,15.38,127300.0,15.39,15.4,15.36,15.38,127300.0
2007-06-29 12:35:00,15.38,15.43,15.38,15.41,180900.0,15.38,15.43,15.38,15.41,180900.0
2007-06-29 12:40:00,15.4,15.43,15.4,15.42,32700.0,15.4,15.43,15.4,15.42,32700.0
2007-06-29 12:45:00,15.42,15.43,15.4,15.41,29300.0,15.42,15.43,15.4,15.41,29300.0
2007-06-29 12:50:00,15.41,15.42,15.4,15.42,28400.0,15.41,15.42,15.4,15.42,28400.0
2007-06-29 12:55:00,15.41,15.42,15.41,15.41,32100.0,15.41,15.42,15.41,15.41,32100.0
2007-06-29 13:00:00,15.42,15.42,15.4,15.41,47800.0,15.42,15.42,15.4,15.41,47800.0
2007-06-29 13:05:00,15.41,15.42,15.39,15.4,151900.0,15.41,15.42,15.39,15.4,151900.0
2007-06-29 13:10:00,15.41,15.42,15.4,15.4,49200.0,15.41,15.42,15.4,15.4,49200.0
2007-06-29 13:15:00,15.4,15.41,15.39,15.4,198000.0,15.4,15.41,15.39,15.4,198000.0
2007-06-29 13:20:00,15.4,15.41,15.4,15.4,29400.0,15.4,15.41,15.4,15.4,29400.0
2007-06-29 13:25:00,15.41,15.45,15.4,15.44,79800.0,15.41,15.45,15.4,15.44,79800.0
2007-06-29 13:30:00,15.45,15.45,15.43,15.44,39100.0,15.45,15.45,15.43,15.44,39100.0
2007-06-29 13:35:00,15.44,15.45,15.44,15.44,30200.0,15.44,15.45,15.44,15.44,30200.0
2007-06-29 13:40:00,15.44,15.44,15.43,15.43,32500.0,15.44,15.44,15.43,15.43,32500.0
2007-06-29 13:45:00,15.43,15.45,15.43,15.45,48500.0,15.43,15.45,15.43,15.45,48500.0
2007-06-29 13:50:00,15.45,15.45,15.44,15.45,16800.0,15.45,15.45,15.44,15.45,16800.0
2007-06-29 13:55:00,15.44,15.45,15.43,15.43,61900.0,15.44,15.45,15.43,15.43,61900.0
2007-06-29 14:00:00,15.44,15.44,15.43,15.43,87100.0,15.44,15.44,15.43,15.43,87100.0
2007-06-29 14:05:00,15.43,15.44,15.38,15.41,252600.0,15.43,15.44,15.38,15.41,252600.0
2007-06-29 14:10:00,15.41,15.42,15.37,15.4,132600.0,15.41,15.42,15.37,15.4,132600.0
2007-06-29 14:15:00,15.4,15.43,15.39,15.4,65200.0,15.4,15.43,15.39,15.4,65200.0
2007-06-29 14:20:00,15.41,15.41,15.4,15.4,28200.0,15.41,15.41,15.4,15.4,28200.0
2007-06-29 14:25:00,15.41,15.41,15.38,15.4,77900.0,15.41,15.41,15.38,15.4,77900.0
2007-06-29 14:30:00,15.39,15.4,15.38,15.39,34000.0,15.39,15.4,15.38,15.39,34000.0
2007-06-29 14:35:00,15.4,15.42,15.39,15.4,120200.0,15.4,15.42,15.39,15.4,120200.0
2007-06-29 14:40:00,15.41,15.41,15.4,15.4,48000.0,15.41,15.41,15.4,15.4,48000.0
2007-06-29 14:45:00,15.41,15.42,15.4,15.4,97300.0,15.41,15.42,15.4,15.4,97300.0
2007-06-29 14:50:00,15.4,15.41,15.36,15.37,240900.0,15.4,15.41,15.36,15.37,240900.0
2007-06-29 14:55:00,15.36,15.38,15.36,15.37,132400.0,15.36,15.38,15.36,15.37,132400.0
2007-06-29 15:00:00,15.37,15.39,15.35,15.35,373500.0,15.37,15.39,15.35,15.35,373500.0
2007-06-29 15:05:00,15.35,15.36,15.33,15.34,420100.0,15.35,15.36,15.33,15.34,420100.0
2007-06-29 15:10:00,15.35,15.35,15.32,15.33,449600.0,15.35,15.35,15.32,15.33,449600.0
2007-06-29 15:15:00,15.32,15.36,15.32,15.36,181800.0,15.32,15.36,15.32,15.36,181800.0
2007-06-29 15:20:00,15.35,15.36,15.34,15.35,72600.0,15.35,15.36,15.34,15.35,72600.0
2007-06-29 15:25:00,15.36,15.36,15.33,15.33,100900.0,15.36,15.36,15.33,15.33,100900.0
2007-06-29 15:30:00,15.33,15.36,15.33,15.35,115500.0,15.33,15.36,15.33,15.35,115500.0
2007-06-29 15:35:00,15.36,15.37,15.33,15.35,426000.0,15.36,15.37,15.33,15.35,426000.0
2007-06-29 15:40:00,15.35,15.37,15.32,15.34,225700.0,15.35,15.37,15.32,15.34,225700.0
2007-06-29 15:45:00,15.33,15.35,15.33,15.35,83700.0,15.33,15.35,15.33,15.35,83700.0
2007-06-29 15:50:00,15.34,15.37,15.33,15.33,235000.0,15.34,15.37,15.33,15.33,235000.0
2007-06-29 15:55:00,15.34,15.35,15.32,15.35,342400.0,15.34,15.35,15.32,15.35,342400.0
2007-07-02 09:30:00,15.43,15.46,15.43,15.44,155400.0,15.43,15.46,15.43,15.44,155400.0
2007-07-02 09:35:00,15.44,15.44,15.3,15.31,71000.0,15.44,15.44,15.3,15.31,71000.0
2007-07-02 09:40:00,15.31,15.34,15.29,15.34,98900.0,15.31,15.34,15.29,15.34,98900.0
2007-07-02 09:45:00,15.34,15.44,15.34,15.44,153200.0,15.34,15.44,15.34,15.44,153200.0
2007-07-02 09:50:00,15.44,15.45,15.39,15.44,124300.0,15.44,15.45,15.39,15.44,124300.0
2007-07-02 09:55:00,15.43,15.44,15.39,15.39,83200.0,15.43,15.44,15.39,15.39,83200.0
2007-07-02 10:00:00,15.38,15.41,15.32,15.33,258800.0,15.38,15.41,15.32,15.33,258800.0
2007-07-02 10:05:00,15.32,15.36,15.31,15.36,162000.0,15.32,15.36,15.31,15.36,162000.0
2007-07-02 10:10:00,15.36,15.37,15.33,15.36,227400.0,15.36,15.37,15.33,15.36,227400.0
2007-07-02 10:15:00,15.36,15.36,15.34,15.35,131000.0,15.36,15.36,15.34,15.35,131000.0
2007-07-02 10:20:00,15.34,15.35,15.32,15.34,105500.0,15.34,15.35,15.32,15.34,105500.0
2007-07-02 10:25:00,15.33,15.34,15.31,15.34,236100.0,15.33,15.34,15.31,15.34,236100.0
2007-07-02 10:30:00,15.34,15.34,15.3,15.34,184300.0,15.34,15.34,15.3,15.34,184300.0
2007-07-02 10:35:00,15.34,15.39,15.34,15.39,123400.0,15.34,15.39,15.34,15.39,123400.0
2007-07-02 10:40:00,15.39,15.4,15.35,15.35,115700.0,15.39,15.4,15.35,15.35,115700.0
2007-07-02 10:45:00,15.35,15.37,15.33,15.34,83000.0,15.35,15.37,15.33,15.34,83000.0
2007-07-02 10:50:00,15.35,15.36,15.34,15.35,36900.0,15.35,15.36,15.34,15.35,36900.0
2007-07-02 10:55:00,15.36,15.37,15.35,15.36,41800.0,15.36,15.37,15.35,15.36,41800.0
2007-07-02 11:00:00,15.37,15.39,15.37,15.39,60100.0,15.37,15.39,15.37,15.39,60100.0
2007-07-02 11:05:00,15.38,15.39,15.36,15.36,43500.0,15.38,15.39,15.36,15.36,43500.0
2007-07-02 11:10:00,15.37,15.39,15.37,15.39,60500.0,15.37,15.39,15.37,15.39,60500.0
2007-07-02 11:15:00,15.38,15.4,15.38,15.39,42300.0,15.38,15.4,15.38,15.39,42300.0
2007-07-02 11:20:00,15.4,15.4,15.38,15.39,77000.0,15.4,15.4,15.38,15.39,77000.0
2007-07-02 11:25:00,15.39,15.4,15.38,15.39,46300.0,15.39,15.4,15.38,15.39,46300.0
2007-07-02 11:30:00,15.4,15.4,15.38,15.39,45800.0,15.4,15.4,15.38,15.39,45800.0
2007-07-02 11:35:00,15.39,15.41,15.38,15.39,99500.0,15.39,15.41,15.38,15.39,99500.0
2007-07-02 11:40:00,15.39,15.39,15.38,15.39,44800.0,15.39,15.39,15.38,15.39,44800.0
2007-07-02 11:45:00,15.39,15.4,15.38,15.39,50900.0,15.39,15.4,15.38,15.39,50900.0
2007-07-02 11:50:00,15.38,15.39,15.35,15.36,89300.0,15.38,15.39,15.35,15.36,89300.0
2007-07-02 11:55:00,15.35,15.35,15.34,15.34,81400.0,15.35,15.35,15.34,15.34,81400.0
2007-07-02 12:00:00,15.34,15.4,15.34,15.4,69800.0,15.34,15.4,15.34,15.4,69800.0
2007-07-02 12:05:00,15.4,15.4,15.38,15.39,61400.0,15.4,15.4,15.38,15.39,61400.0
2007-07-02 12:10:00,15.4,15.41,15.39,15.4,52400.0,15.4,15.41,15.39,15.4,52400.0
2007-07-02 12:15:00,15.41,15.41,15.39,15.41,59200.0,15.41,15.41,15.39,15.41,59200.0
2007-07-02 12:20:00,15.41,15.41,15.37,15.37,79000.0,15.41,15.41,15.37,15.37,79000.0
2007-07-02 12:25:00,15.37,15.39,15.36,15.38,44000.0,15.37,15.39,15.36,15.38,44000.0
2007-07-02 12:30:00,15.39,15.39,15.37,15.37,30800.0,15.39,15.39,15.37,15.37,30800.0
2007-07-02 12:35:00,15.37,15.38,15.36,15.38,40900.0,15.37,15.38,15.36,15.38,40900.0
2007-07-02 12:40:00,15.38,15.39,15.37,15.38,16300.0,15.38,15.39,15.37,15.38,16300.0
2007-07-02 12:45:00,15.39,15.4,15.38,15.4,84200.0,15.39,15.4,15.38,15.4,84200.0
2007-07-02 12:50:00,15.4,15.41,15.39,15.41,65300.0,15.4,15.41,15.39,15.41,65300.0
2007-07-02 12:55:00,15.4,15.41,15.38,15.39,67000.0,15.4,15.41,15.38,15.39,67000.0
2007-07-02 13:00:00,15.38,15.4,15.38,15.39,57500.0,15.38,15.4,15.38,15.39,57500.0
2007-07-02 13:05:00,15.4,15.4,15.39,15.4,31200.0,15.4,15.4,15.39,15.4,31200.0
2007-07-02 13:10:00,15.4,15.41,15.39,15.41,37400.0,15.4,15.41,15.39,15.41,37400.0
2007-07-02 13:15:00,15.4,15.43,15.4,15.43,98800.0,15.4,15.43,15.4,15.43,98800.0
2007-07-02 13:20:00,15.44,15.45,15.43,15.44,165200.0,15.44,15.45,15.43,15.44,165200.0
2007-07-02 13:25:00,15.43,15.44,15.43,15.43,34800.0,15.43,15.44,15.43,15.43,34800.0
2007-07-02 13:30:00,15.44,15.44,15.43,15.44,35100.0,15.44,15.44,15.43,15.44,35100.0
2007-07-02 13:35:00,15.44,15.44,15.43,15.43,34400.0,15.44,15.44,15.43,15.43,34400.0
2007-07-02 13:40:00,15.43,15.44,15.43,15.44,64000.0,15.43,15.44,15.43,15.44,64000.0
2007-07-02 13:45:00,15.44,15.46,15.43,15.46,104500.0,15.44,15.46,15.43,15.46,104500.0
2007-07-02 13:50:00,15.46,15.46,15.45,15.46,36000.0,15.46,15.46,15.45,15.46,36000.0
2007-07-02 13:55:00,15.46,15.46,15.45,15.46,30100.0,15.46,15.46,15.45,15.46,30100.0
2007-07-02 14:00:00,15.45,15.46,15.44,15.44,52800.0,15.45,15.46,15.44,15.44,52800.0
2007-07-02 14:05:00,15.44,15.45,15.43,15.43,105200.0,15.44,15.45,15.43,15.43,105200.0
2007-07-02 14:10:00,15.43,15.45,15.43,15.43,45700.0,15.43,15.45,15.43,15.43,45700.0
2007-07-02 14:15:00,15.43,15.44,15.43,15.43,39900.0,15.43,15.44,15.43,15.43,39900.0
2007-07-02 14:20:00,15.43,15.45,15.43,15.45,36800.0,15.43,15.45,15.43,15.45,36800.0
2007-07-02 14:25:00,15.44,15.45,15.44,15.44,34400.0,15.44,15.45,15.44,15.44,34400.0
2007-07-02 14:30:00,15.44,15.45,15.44,15.45,25700.0,15.44,15.45,15.44,15.45,25700.0
2007-07-02 14:35:00,15.45,15.48,15.44,15.46,68100.0,15.45,15.48,15.44,15.46,68100.0
2007-07-02 14:40:00,15.46,15.47,15.46,15.47,29100.0,15.46,15.47,15.46,15.47,29100.0
2007-07-02 14:45:00,15.46,15.47,15.43,15.44,64000.0,15.46,15.47,15.43,15.44,64000.0
2007-07-02 14:50:00,15.43,15.47,15.43,15.46,88600.0,15.43,15.47,15.43,15.46,88600.0
2007-07-02 14:55:00,15.46,15.47,15.46,15.46,27000.0,15.46,15.47,15.46,15.46,27000.0
2007-07-02 15:00:00,15.46,15.47,15.46,15.46,40600.0,15.46,15.47,15.46,15.46,40600.0
2007-07-02 15:05:00,15.46,15.48,15.46,15.46,70300.0,15.46,15.48,15.46,15.46,70300.0
2007-07-02 15:10:00,15.46,15.47,15.44,15.46,120900.0,15.46,15.47,15.44,15.46,120900.0
2007-07-02 15:15:00,15.47,15.47,15.45,15.45,51900.0,15.47,15.47,15.45,15.45,51900.0
2007-07-02 15:20:00,15.45,15.47,15.45,15.46,57900.0,15.45,15.47,15.45,15.46,57900.0
2007-07-02 15:25:00,15.46,15.47,15.46,15.47,42300.0,15.46,15.47,15.46,15.47,42300.0
2007-07-02 15:30:00,15.46,15.47,15.46,15.47,31800.0,15.46,15.47,15.46,15.47,31800.0
2007-07-02 15:35:00,15.46,15.47,15.45,15.46,87300.0,15.46,15.47,15.45,15.46,87300.0
2007-07-02 15:40:00,15.45,15.47,15.45,15.47,111100.0,15.45,15.47,15.45,15.47,111100.0
2007-07-02 15:45:00,15.46,15.46,15.44,15.44,152000.0,15.46,15.46,15.44,15.44,152000.0
2007-07-02 15:50:00,15.44,15.45,15.42,15.44,283400.0,15.44,15.45,15.42,15.44,283400.0
2007-07-02 15:55:00,15.44,15.48,15.43,15.48,237000.0,15.44,15.48,15.43,15.48,237000.0
2007-07-03 09:30:00,15.58,15.61,15.55,15.58,150800.0,15.58,15.61,15.55,15.58,150800.0
2007-07-03 09:35:00,15.59,15.65,15.57,15.62,60100.0,15.59,15.65,15.57,15.62,60100.0
2007-07-03 09:40:00,15.63,15.64,15.61,15.61,74100.0,15.63,15.64,15.61,15.61,74100.0
2007-07-03 09:45:00,15.61,15.63,15.59,15.62,95700.0,15.61,15.63,15.59,15.62,95700.0
2007-07-03 09:50:00,15.63,15.64,15.62,15.64,58400.0,15.63,15.64,15.62,15.64,58400.0
2007-07-03 09:55:00,15.64,15.65,15.63,15.64,45000.0,15.64,15.65,15.63,15.64,45000.0
2007-07-03 10:00:00,15.64,15.66,15.64,15.65,148000.0,15.64,15.66,15.64,15.65,148000.0
2007-07-03 10:05:00,15.65,15.66,15.65,15.65,65000.0,15.65,15.66,15.65,15.65,65000.0
2007-07-03 10:10:00,15.66,15.68,15.66,15.67,94900.0,15.66,15.68,15.66,15.67,94900.0
2007-07-03 10:15:00,15.68,15.69,15.63,15.65,222900.0,15.68,15.69,15.63,15.65,222900.0
2007-07-03 10:20:00,15.64,15.65,15.64,15.65,37400.0,15.64,15.65,15.64,15.65,37400.0
2007-07-03 10:25:00,15.66,15.66,15.65,15.66,26100.0,15.66,15.66,15.65,15.66,26100.0
2007-07-03 10:30:00,15.66,15.66,15.65,15.66,32000.0,15.66,15.66,15.65,15.66,32000.0
2007-07-03 10:35:00,15.65,15.66,15.64,15.64,85200.0,15.65,15.66,15.64,15.64,85200.0
2007-07-03 10:40:00,15.64,15.66,15.64,15.66,37300.0,15.64,15.66,15.64,15.66,37300.0
2007-07-03 10:45:00,15.66,15.66,15.65,15.65,16600.0,15.66,15.66,15.65,15.65,16600.0
2007-07-03 10:50:00,15.65,15.66,15.65,15.65,40800.0,15.65,15.66,15.65,15.65,40800.0
2007-07-03 10:55:00,15.65,15.66,15.65,15.66,36200.0,15.65,15.66,15.65,15.66,36200.0
2007-07-03 11:00:00,15.66,15.67,15.63,15.64,141000.0,15.66,15.67,15.63,15.64,141000.0
2007-07-03 11:05:00,15.63,15.67,15.63,15.67,123800.0,15.63,15.67,15.63,15.67,123800.0
2007-07-03 11:10:00,15.66,15.67,15.65,15.65,64900.0,15.66,15.67,15.65,15.65,64900.0
2007-07-03 11:15:00,15.65,15.68,15.65,15.68,102800.0,15.65,15.68,15.65,15.68,102800.0
2007-07-03 11:20:00,15.68,15.72,15.68,15.71,120100.0,15.68,15.72,15.68,15.71,120100.0
2007-07-03 11:25:00,15.72,15.75,15.72,15.75,80400.0,15.72,15.75,15.72,15.75,80400.0
2007-07-03 11:30:00,15.74,15.77,15.71,15.71,214000.0,15.74,15.77,15.71,15.71,214000.0
2007-07-03 11:35:00,15.71,15.73,15.7,15.71,67100.0,15.71,15.73,15.7,15.71,67100.0
2007-07-03 11:40:00,15.71,15.73,15.71,15.71,52500.0,15.71,15.73,15.71,15.71,52500.0
2007-07-03 11:45:00,15.71,15.72,15.71,15.71,19200.0,15.71,15.72,15.71,15.71,19200.0
2007-07-03 11:50:00,15.71,15.74,15.71,15.74,78600.0,15.71,15.74,15.71,15.74,78600.0
2007-07-03 11:55:00,15.73,15.74,15.73,15.73,28100.0,15.73,15.74,15.73,15.73,28100.0
2007-07-03 12:00:00,15.73,15.74,15.69,15.69,81900.0,15.73,15.74,15.69,15.69,81900.0
2007-07-03 12:05:00,15.69,15.7,15.67,15.68,50600.0,15.69,15.7,15.67,15.68,50600.0
2007-07-03 12:10:00,15.68,15.69,15.64,15.66,133400.0,15.68,15.69,15.64,15.66,133400.0
2007-07-03 12:15:00,15.66,15.68,15.65,15.67,87400.0,15.66,15.68,15.65,15.67,87400.0
2007-07-03 12:20:00,15.68,15.69,15.65,15.68,66300.0,15.68,15.69,15.65,15.68,66300.0
2007-07-03 12:25:00,15.68,15.68,15.66,15.66,62900.0,15.68,15.68,15.66,15.66,62900.0
2007-07-03 12:30:00,15.67,15.67,15.66,15.66,29000.0,15.67,15.67,15.66,15.66,29000.0
2007-07-03 12:35:00,15.66,15.67,15.65,15.65,42700.0,15.66,15.67,15.65,15.65,42700.0
2007-07-03 12:40:00,15.65,15.66,15.65,15.65,41400.0,15.65,15.66,15.65,15.65,41400.0
2007-07-03 12:45:00,15.66,15.66,15.65,15.65,33900.0,15.66,15.66,15.65,15.65,33900.0
2007-07-03 12:50:00,15.65,15.68,15.65,15.67,157900.0,15.65,15.68,15.65,15.67,157900.0
2007-07-03 12:55:00,15.68,15.71,15.68,15.68,186500.0,15.68,15.71,15.68,15.68,186500.0
2007-07-05 09:30:00,15.59,15.65,15.5,15.54,142600.0,15.59,15.65,15.5,15.54,142600.0
2007-07-05 09:35:00,15.56,15.61,15.53,15.58,32100.0,15.56,15.61,15.53,15.58,32100.0
2007-07-05 09:40:00,15.58,15.59,15.55,15.57,55400.0,15.58,15.59,15.55,15.57,55400.0
2007-07-05 09:45:00,15.57,15.6,15.56,15.58,95600.0,15.57,15.6,15.56,15.58,95600.0
2007-07-05 09:50:00,15.58,15.6,15.58,15.58,108500.0,15.58,15.6,15.58,15.58,108500.0
2007-07-05 09:55:00,15.59,15.59,15.56,15.56,55500.0,15.59,15.59,15.56,15.56,55500.0
2007-07-05 10:00:00,15.57,15.58,15.56,15.56,54500.0,15.57,15.58,15.56,15.56,54500.0
2007-07-05 10:05:00,15.57,15.6,15.56,15.57,160700.0,15.57,15.6,15.56,15.57,160700.0
2007-07-05 10:10:00,15.57,15.58,15.57,15.57,29600.0,15.57,15.58,15.57,15.57,29600.0
2007-07-05 10:15:00,15.57,15.59,15.56,15.57,94500.0,15.57,15.59,15.56,15.57,94500.0
2007-07-05 10:20:00,15.58,15.59,15.58,15.59,59500.0,15.58,15.59,15.58,15.59,59500.0
2007-07-05 10:25:00,15.59,15.59,15.57,15.57,20600.0,15.59,15.59,15.57,15.57,20600.0
2007-07-05 10:30:00,15.58,15.59,15.58,15.59,32800.0,15.58,15.59,15.58,15.59,32800.0
2007-07-05 10:35:00,15.59,15.6,15.58,15.58,13400.0,15.59,15.6,15.58,15.58,13400.0
2007-07-05 10:40:00,15.58,15.59,15.58,15.58,33000.0,15.58,15.59,15.58,15.58,33000.0
2007-07-05 10:45:00,15.58,15.59,15.58,15.58,111200.0,15.58,15.59,15.58,15.58,111200.0
2007-07-05 10:50:00,15.57,15.58,15.57,15.58,200900.0,15.57,15.58,15.57,15.58,200900.0
2007-07-05 10:55:00,15.58,15.58,15.57,15.57,64700.0,15.58,15.58,15.57,15.57,64700.0
2007-07-05 11:00:00,15.57,15.58,15.55,15.55,59300.0,15.57,15.58,15.55,15.55,59300.0
2007-07-05 11:05:00,15.55,15.58,15.55,15.56,83300.0,15.55,15.58,15.55,15.56,83300.0
2007-07-05 11:10:00,15.56,15.57,15.55,15.56,47000.0,15.56,15.57,15.55,15.56,47000.0
2007-07-05 11:15:00,15.57,15.57,15.56,15.57,19200.0,15.57,15.57,15.56,15.57,19200.0
2007-07-05 11:20:00,15.57,15.57,15.56,15.56,22800.0,15.57,15.57,15.56,15.56,22800.0
2007-07-05 11:25:00,15.56,15.57,15.56,15.56,38700.0,15.56,15.57,15.56,15.56,38700.0
2007-07-05 11:30:00,15.56,15.56,15.55,15.55,36900.0,15.56,15.56,15.55,15.55,36900.0
2007-07-05 11:35:00,15.55,15.56,15.55,15.55,175800.0,15.55,15.56,15.55,15.55,175800.0
2007-07-05 11:40:00,15.55,15.57,15.52,15.52,173500.0,15.55,15.57,15.52,15.52,173500.0
2007-07-05 11:45:00,15.51,15.53,15.51,15.52,36500.0,15.51,15.53,15.51,15.52,36500.0
2007-07-05 11:50:00,15.53,15.54,15.53,15.53,36100.0,15.53,15.54,15.53,15.53,36100.0
2007-07-05 11:55:00,15.53,15.54,15.48,15.5,123700.0,15.53,15.54,15.48,15.5,123700.0
2007-07-05 12:00:00,15.49,15.52,15.48,15.51,80000.0,15.49,15.52,15.48,15.51,80000.0
2007-07-05 12:05:00,15.51,15.52,15.49,15.5,83400.0,15.51,15.52,15.49,15.5,83400.0
2007-07-05 12:10:00,15.49,15.51,15.49,15.5,54400.0,15.49,15.51,15.49,15.5,54400.0
2007-07-05 12:15:00,15.51,15.53,15.51,15.52,55900.0,15.51,15.53,15.51,15.52,55900.0
2007-07-05 12:20:00,15.51,15.52,15.51,15.51,14000.0,15.51,15.52,15.51,15.51,14000.0
2007-07-05 12:25:00,15.51,15.52,15.49,15.5,46500.0,15.51,15.52,15.49,15.5,46500.0
2007-07-05 12:30:00,15.49,15.5,15.49,15.49,42500.0,15.49,15.5,15.49,15.49,42500.0
2007-07-05 12:35:00,15.5,15.5,15.49,15.49,16100.0,15.5,15.5,15.49,15.49,16100.0
2007-07-05 12:40:00,15.49,15.5,15.49,15.49,12400.0,15.49,15.5,15.49,15.49,12400.0
2007-07-05 12:45:00,15.49,15.5,15.48,15.48,53200.0,15.49,15.5,15.48,15.48,53200.0
2007-07-05 12:50:00,15.48,15.5,15.48,15.48,70600.0,15.48,15.5,15.48,15.48,70600.0
2007-07-05 12:55:00,15.48,15.49,15.48,15.48,46300.0,15.48,15.49,15.48,15.48,46300.0
2007-07-05 13:00:00,15.48,15.49,15.48,15.49,11300.0,15.48,15.49,15.48,15.49,11300.0
2007-07-05 13:05:00,15.49,15.49,15.48,15.49,15600.0,15.49,15.49,15.48,15.49,15600.0
2007-07-05 13:10:00,15.48,15.49,15.48,15.49,13100.0,15.48,15.49,15.48,15.49,13100.0
2007-07-05 13:15:00,15.49,15.49,15.48,15.48,7900.0,15.49,15.49,15.48,15.48,7900.0
2007-07-05 13:20:00,15.48,15.49,15.48,15.49,23300.0,15.48,15.49,15.48,15.49,23300.0
2007-07-05 13:25:00,15.48,15.49,15.43,15.45,270100.0,15.48,15.49,15.43,15.45,270100.0
2007-07-05 13:30:00,15.44,15.47,15.44,15.47,105400.0,15.44,15.47,15.44,15.47,105400.0
2007-07-05 13:35:00,15.47,15.47,15.43,15.44,115000.0,15.47,15.47,15.43,15.44,115000.0
2007-07-05 13:40:00,15.43,15.45,15.43,15.44,118800.0,15.43,15.45,15.43,15.44,118800.0
2007-07-05 13:45:00,15.43,15.44,15.43,15.44,37800.0,15.43,15.44,15.43,15.44,37800.0
2007-07-05 13:50:00,15.43,15.45,15.43,15.45,91800.0,15.43,15.45,15.43,15.45,91800.0
2007-07-05 13:55:00,15.44,15.45,15.43,15.44,81400.0,15.44,15.45,15.43,15.44,81400.0
2007-07-05 14:00:00,15.45,15.45,15.44,15.44,20300.0,15.45,15.45,15.44,15.44,20300.0
2007-07-05 14:05:00,15.44,15.45,15.44,15.45,14300.0,15.44,15.45,15.44,15.45,14300.0
2007-07-05 14:10:00,15.44,15.45,15.43,15.44,71600.0,15.44,15.45,15.43,15.44,71600.0
2007-07-05 14:15:00,15.44,15.46,15.43,15.46,104400.0,15.44,15.46,15.43,15.46,104400.0
2007-07-05 14:20:00,15.45,15.49,15.45,15.47,169000.0,15.45,15.49,15.45,15.47,169000.0
2007-07-05 14:25:00,15.47,15.51,15.47,15.51,156700.0,15.47,15.51,15.47,15.51,156700.0
2007-07-05 14:30:00,15.51,15.52,15.5,15.52,25900.0,15.51,15.52,15.5,15.52,25900.0
2007-07-05 14:35:00,15.52,15.52,15.49,15.5,44800.0,15.52,15.52,15.49,15.5,44800.0
2007-07-05 14:40:00,15.51,15.51,15.48,15.5,171100.0,15.51,15.51,15.48,15.5,171100.0
2007-07-05 14:45:00,15.49,15.52,15.49,15.52,50500.0,15.49,15.52,15.49,15.52,50500.0
2007-07-05 14:50:00,15.52,15.54,15.51,15.54,84700.0,15.52,15.54,15.51,15.54,84700.0
2007-07-05 14:55:00,15.53,15.56,15.53,15.55,91000.0,15.53,15.56,15.53,15.55,91000.0
2007-07-05 15:00:00,15.55,15.57,15.54,15.55,249300.0,15.55,15.57,15.54,15.55,249300.0
2007-07-05 15:05:00,15.54,15.57,15.53,15.56,58900.0,15.54,15.57,15.53,15.56,58900.0
2007-07-05 15:10:00,15.57,15.57,15.53,15.54,52100.0,15.57,15.57,15.53,15.54,52100.0
2007-07-05 15:15:00,15.54,15.55,15.53,15.54,62400.0,15.54,15.55,15.53,15.54,62400.0
2007-07-05 15:20:00,15.54,15.56,15.54,15.55,63600.0,15.54,15.56,15.54,15.55,63600.0
2007-07-05 15:25:00,15.56,15.56,15.55,15.56,52200.0,15.56,15.56,15.55,15.56,52200.0
2007-07-05 15:30:00,15.55,15.56,15.54,15.56,46300.0,15.55,15.56,15.54,15.56,46300.0
2007-07-05 15:35:00,15.55,15.56,15.54,15.56,60500.0,15.55,15.56,15.54,15.56,60500.0
2007-07-05 15:40:00,15.55,15.56,15.55,15.56,50600.0,15.55,15.56,15.55,15.56,50600.0
2007-07-05 15:45:00,15.55,15.57,15.55,15.56,74800.0,15.55,15.57,15.55,15.56,74800.0
2007-07-05 15:50:00,15.56,15.56,15.55,15.55,125600.0,15.56,15.56,15.55,15.55,125600.0
2007-07-05 15:55:00,15.55,15.58,15.45,15.56,359300.0,15.55,15.58,15.45,15.56,359300.0
2007-07-06 09:30:00,15.53,15.54,15.49,15.5,114100.0,15.53,15.54,15.49,15.5,114100.0
2007-07-06 09:35:00,15.49,15.52,15.48,15.51,45200.0,15.49,15.52,15.48,15.51,45200.0
2007-07-06 09:40:00,15.5,15.51,15.49,15.5,49500.0,15.5,15.51,15.49,15.5,49500.0
2007-07-06 09:45:00,15.5,15.54,15.49,15.54,96900.0,15.5,15.54,15.49,15.54,96900.0
2007-07-06 09:50:00,15.53,15.54,15.51,15.51,50800.0,15.53,15.54,15.51,15.51,50800.0
2007-07-06 09:55:00,15.5,15.52,15.49,15.5,76200.0,15.5,15.52,15.49,15.5,76200.0
2007-07-06 10:00:00,15.5,15.51,15.5,15.5,53400.0,15.5,15.51,15.5,15.5,53400.0
2007-07-06 10:05:00,15.5,15.51,15.49,15.51,46200.0,15.5,15.51,15.49,15.51,46200.0
2007-07-06 10:10:00,15.5,15.51,15.5,15.5,59800.0,15.5,15.51,15.5,15.5,59800.0
2007-07-06 10:15:00,15.5,15.51,15.49,15.5,48200.0,15.5,15.51,15.49,15.5,48200.0
2007-07-06 10:20:00,15.5,15.51,15.5,15.5,93500.0,15.5,15.51,15.5,15.5,93500.0
2007-07-06 10:25:00,15.5,15.51,15.49,15.51,76000.0,15.5,15.51,15.49,15.51,76000.0
2007-07-06 10:30:00,15.51,15.51,15.5,15.5,87600.0,15.51,15.51,15.5,15.5,87600.0
2007-07-06 10:35:00,15.5,15.51,15.5,15.5,53100.0,15.5,15.51,15.5,15.5,53100.0
2007-07-06 10:40:00,15.5,15.51,15.49,15.5,90600.0,15.5,15.51,15.49,15.5,90600.0
2007-07-06 10:45:00,15.5,15.51,15.5,15.51,89900.0,15.5,15.51,15.5,15.51,89900.0
2007-07-06 10:50:00,15.5,15.51,15.49,15.5,52600.0,15.5,15.51,15.49,15.5,52600.0
2007-07-06 10:55:00,15.5,15.51,15.47,15.47,144400.0,15.5,15.51,15.47,15.47,144400.0
2007-07-06 11:00:00,15.47,15.48,15.45,15.47,112100.0,15.47,15.48,15.45,15.47,112100.0
2007-07-06 11:05:00,15.47,15.5,15.47,15.48,95800.0,15.47,15.5,15.47,15.48,95800.0
2007-07-06 11:10:00,15.49,15.49,15.47,15.48,39800.0,15.49,15.49,15.47,15.48,39800.0
2007-07-06 11:15:00,15.47,15.48,15.47,15.48,50700.0,15.47,15.48,15.47,15.48,50700.0
2007-07-06 11:20:00,15.47,15.48,15.47,15.48,16900.0,15.47,15.48,15.47,15.48,16900.0
2007-07-06 11:25:00,15.48,15.48,15.47,15.47,23500.0,15.48,15.48,15.47,15.47,23500.0
2007-07-06 11:30:00,15.47,15.48,15.47,15.47,71400.0,15.47,15.48,15.47,15.47,71400.0
2007-07-06 11:35:00,15.47,15.48,15.47,15.48,92400.0,15.47,15.48,15.47,15.48,92400.0
2007-07-06 11:40:00,15.47,15.48,15.47,15.48,36200.0,15.47,15.48,15.47,15.48,36200.0
2007-07-06 11:45:00,15.47,15.48,15.47,15.47,100700.0,15.47,15.48,15.47,15.47,100700.0
2007-07-06 11:50:00,15.47,15.48,15.47,15.48,249500.0,15.47,15.48,15.47,15.48,249500.0
2007-07-06 11:55:00,15.47,15.48,15.45,15.46,172900.0,15.47,15.48,15.45,15.46,172900.0
2007-07-06 12:00:00,15.45,15.47,15.45,15.46,40900.0,15.45,15.47,15.45,15.46,40900.0
2007-07-06 12:05:00,15.46,15.47,15.46,15.47,11200.0,15.46,15.47,15.46,15.47,11200.0
2007-07-06 12:10:00,15.46,15.47,15.46,15.46,46100.0,15.46,15.47,15.46,15.46,46100.0
2007-07-06 12:15:00,15.46,15.46,15.45,15.46,46200.0,15.46,15.46,15.45,15.46,46200.0
2007-07-06 12:20:00,15.45,15.46,15.45,15.45,38400.0,15.45,15.46,15.45,15.45,38400.0
2007-07-06 12:25:00,15.45,15.46,15.44,15.45,85700.0,15.45,15.46,15.44,15.45,85700.0
2007-07-06 12:30:00,15.45,15.46,15.44,15.46,59600.0,15.45,15.46,15.44,15.46,59600.0
2007-07-06 12:35:00,15.45,15.46,15.45,15.46,37100.0,15.45,15.46,15.45,15.46,37100.0
2007-07-06 12:40:00,15.45,15.46,15.45,15.45,13200.0,15.45,15.46,15.45,15.45,13200.0
2007-07-06 12:45:00,15.45,15.45,15.44,15.44,59200.0,15.45,15.45,15.44,15.44,59200.0
2007-07-06 12:50:00,15.44,15.47,15.44,15.47,93000.0,15.44,15.47,15.44,15.47,93000.0
2007-07-06 12:55:00,15.46,15.47,15.46,15.47,16000.0,15.46,15.47,15.46,15.47,16000.0
2007-07-06 13:00:00,15.46,15.47,15.46,15.46,16700.0,15.46,15.47,15.46,15.46,16700.0
2007-07-06 13:05:00,15.46,15.47,15.46,15.46,42800.0,15.46,15.47,15.46,15.46,42800.0
2007-07-06 13:10:00,15.46,15.47,15.46,15.47,22100.0,15.46,15.47,15.46,15.47,22100.0
2007-07-06 13:15:00,15.46,15.47,15.46,15.46,31200.0,15.46,15.47,15.46,15.46,31200.0
2007-07-06 13:20:00,15.46,15.48,15.46,15.48,85500.0,15.46,15.48,15.46,15.48,85500.0
2007-07-06 13:25:00,15.48,15.49,15.48,15.49,20900.0,15.48,15.49,15.48,15.49,20900.0
2007-07-06 13:30:00,15.48,15.49,15.48,15.48,81100.0,15.48,15.49,15.48,15.48,81100.0
2007-07-06 13:35:00,15.48,15.49,15.48,15.49,28800.0,15.48,15.49,15.48,15.49,28800.0
2007-07-06 13:40:00,15.48,15.49,15.47,15.48,67000.0,15.48,15.49,15.47,15.48,67000.0
2007-07-06 13:45:00,15.48,15.49,15.48,15.49,57700.0,15.48,15.49,15.48,15.49,57700.0
2007-07-06 13:50:00,15.49,15.49,15.48,15.49,46800.0,15.49,15.49,15.48,15.49,46800.0
2007-07-06 13:55:00,15.48,15.5,15.48,15.49,68400.0,15.48,15.5,15.48,15.49,68400.0
2007-07-06 14:00:00,15.49,15.5,15.49,15.49,14600.0,15.49,15.5,15.49,15.49,14600.0
2007-07-06 14:05:00,15.49,15.5,15.49,15.49,22800.0,15.49,15.5,15.49,15.49,22800.0
2007-07-06 14:10:00,15.49,15.5,15.49,15.5,15100.0,15.49,15.5,15.49,15.5,15100.0
2007-07-06 14:15:00,15.49,15.5,15.47,15.48,59300.0,15.49,15.5,15.47,15.48,59300.0
2007-07-06 14:20:00,15.47,15.48,15.47,15.47,19300.0,15.47,15.48,15.47,15.47,19300.0
2007-07-06 14:25:00,15.47,15.48,15.47,15.47,16600.0,15.47,15.48,15.47,15.47,16600.0
2007-07-06 14:30:00,15.47,15.48,15.47,15.47,43400.0,15.47,15.48,15.47,15.47,43400.0
2007-07-06 14:35:00,15.47,15.48,15.47,15.48,16600.0,15.47,15.48,15.47,15.48,16600.0
2007-07-06 14:40:00,15.47,15.48,15.47,15.48,17800.0,15.47,15.48,15.47,15.48,17800.0
2007-07-06 14:45:00,15.47,15.48,15.47,15.48,50200.0,15.47,15.48,15.47,15.48,50200.0
2007-07-06 14:50:00,15.47,15.48,15.46,15.46,37500.0,15.47,15.48,15.46,15.46,37500.0
2007-07-06 14:55:00,15.46,15.47,15.46,15.46,32600.0,15.46,15.47,15.46,15.46,32600.0
2007-07-06 15:00:00,15.46,15.47,15.46,15.46,45400.0,15.46,15.47,15.46,15.46,45400.0
2007-07-06 15:05:00,15.47,15.47,15.45,15.46,65400.0,15.47,15.47,15.45,15.46,65400.0
2007-07-06 15:10:00,15.45,15.46,15.45,15.45,38000.0,15.45,15.46,15.45,15.45,38000.0
2007-07-06 15:15:00,15.46,15.46,15.45,15.46,56200.0,15.46,15.46,15.45,15.46,56200.0
2007-07-06 15:20:00,15.45,15.46,15.45,15.45,38500.0,15.45,15.46,15.45,15.45,38500.0
2007-07-06 15:25:00,15.45,15.46,15.45,15.46,34100.0,15.45,15.46,15.45,15.46,34100.0
2007-07-06 15:30:00,15.45,15.49,15.45,15.48,207200.0,15.45,15.49,15.45,15.48,207200.0
2007-07-06 15:35:00,15.47,15.51,15.47,15.5,151500.0,15.47,15.51,15.47,15.5,151500.0
2007-07-06 15:40:00,15.5,15.52,15.5,15.51,150700.0,15.5,15.52,15.5,15.51,150700.0
2007-07-06 15:45:00,15.52,15.52,15.48,15.48,137000.0,15.52,15.52,15.48,15.48,137000.0
2007-07-06 15:50:00,15.48,15.51,15.48,15.51,190200.0,15.48,15.51,15.48,15.51,190200.0
2007-07-06 15:55:00,15.51,15.51,15.5,15.51,133100.0,15.51,15.51,15.5,15.51,133100.0
2007-07-09 09:30:00,15.48,15.6,15.48,15.58,116400.0,15.48,15.6,15.48,15.58,116400.0
2007-07-09 09:35:00,15.58,15.6,15.54,15.54,1068200.0,15.58,15.6,15.54,15.54,1068200.0
2007-07-09 09:40:00,15.54,15.59,15.54,15.56,46300.0,15.54,15.59,15.54,15.56,46300.0
2007-07-09 09:45:00,15.56,15.59,15.56,15.57,34300.0,15.56,15.59,15.56,15.57,34300.0
2007-07-09 09:50:00,15.57,15.6,15.56,15.6,233500.0,15.57,15.6,15.56,15.6,233500.0
2007-07-09 09:55:00,15.6,15.65,15.6,15.65,88800.0,15.6,15.65,15.6,15.65,88800.0
2007-07-09 10:00:00,15.64,15.65,15.61,15.62,109000.0,15.64,15.65,15.61,15.62,109000.0
2007-07-09 10:05:00,15.63,15.64,15.62,15.64,58900.0,15.63,15.64,15.62,15.64,58900.0
2007-07-09 10:10:00,15.65,15.66,15.64,15.65,71200.0,15.65,15.66,15.64,15.65,71200.0
2007-07-09 10:15:00,15.65,15.68,15.65,15.68,96900.0,15.65,15.68,15.65,15.68,96900.0
2007-07-09 10:20:00,15.67,15.7,15.67,15.68,79000.0,15.67,15.7,15.67,15.68,79000.0
2007-07-09 10:25:00,15.69,15.69,15.66,15.67,59800.0,15.69,15.69,15.66,15.67,59800.0
2007-07-09 10:30:00,15.67,15.67,15.66,15.66,36200.0,15.67,15.67,15.66,15.66,36200.0
2007-07-09 10:35:00,15.66,15.68,15.65,15.66,92100.0,15.66,15.68,15.65,15.66,92100.0
2007-07-09 10:40:00,15.66,15.68,15.65,15.68,68700.0,15.66,15.68,15.65,15.68,68700.0
2007-07-09 10:45:00,15.68,15.68,15.66,15.67,69000.0,15.68,15.68,15.66,15.67,69000.0
2007-07-09 10:50:00,15.66,15.67,15.66,15.66,32000.0,15.66,15.67,15.66,15.66,32000.0
2007-07-09 10:55:00,15.67,15.68,15.66,15.68,53300.0,15.67,15.68,15.66,15.68,53300.0
2007-07-09 11:00:00,15.68,15.68,15.64,15.67,173900.0,15.68,15.68,15.64,15.67,173900.0
2007-07-09 11:05:00,15.68,15.69,15.67,15.68,61000.0,15.68,15.69,15.67,15.68,61000.0
2007-07-09 11:10:00,15.69,15.72,15.69,15.71,185600.0,15.69,15.72,15.69,15.71,185600.0
2007-07-09 11:15:00,15.72,15.74,15.71,15.73,61400.0,15.72,15.74,15.71,15.73,61400.0
2007-07-09 11:20:00,15.74,15.75,15.74,15.75,94200.0,15.74,15.75,15.74,15.75,94200.0
2007-07-09 11:25:00,15.75,15.77,15.74,15.77,101700.0,15.75,15.77,15.74,15.77,101700.0
2007-07-09 11:30:00,15.77,15.77,15.75,15.77,129600.0,15.77,15.77,15.75,15.77,129600.0
2007-07-09 11:35:00,15.77,15.78,15.76,15.77,50000.0,15.77,15.78,15.76,15.77,50000.0
2007-07-09 11:40:00,15.77,15.81,15.77,15.81,232300.0,15.77,15.81,15.77,15.81,232300.0
2007-07-09 11:45:00,15.8,15.81,15.76,15.76,129200.0,15.8,15.81,15.76,15.76,129200.0
2007-07-09 11:50:00,15.77,15.82,15.75,15.8,187100.0,15.77,15.82,15.75,15.8,187100.0
2007-07-09 11:55:00,15.81,15.81,15.77,15.77,88800.0,15.81,15.81,15.77,15.77,88800.0
2007-07-09 12:00:00,15.77,15.79,15.76,15.77,109000.0,15.77,15.79,15.76,15.77,109000.0
2007-07-09 12:05:00,15.78,15.78,15.74,15.74,96500.0,15.78,15.78,15.74,15.74,96500.0
2007-07-09 12:10:00,15.74,15.75,15.71,15.72,89400.0,15.74,15.75,15.71,15.72,89400.0
2007-07-09 12:15:00,15.71,15.76,15.71,15.75,86800.0,15.71,15.76,15.71,15.75,86800.0
2007-07-09 12:20:00,15.75,15.76,15.68,15.69,205300.0,15.75,15.76,15.68,15.69,205300.0
2007-07-09 12:25:00,15.68,15.72,15.68,15.69,136600.0,15.68,15.72,15.68,15.69,136600.0
2007-07-09 12:30:00,15.7,15.72,15.69,15.71,52800.0,15.7,15.72,15.69,15.71,52800.0
2007-07-09 12:35:00,15.72,15.72,15.7,15.7,30900.0,15.72,15.72,15.7,15.7,30900.0
2007-07-09 12:40:00,15.71,15.73,15.7,15.72,27500.0,15.71,15.73,15.7,15.72,27500.0
2007-07-09 12:45:00,15.73,15.75,15.72,15.73,35700.0,15.73,15.75,15.72,15.73,35700.0
2007-07-09 12:50:00,15.74,15.75,15.73,15.74,25600.0,15.74,15.75,15.73,15.74,25600.0
2007-07-09 12:55:00,15.74,15.76,15.74,15.76,68200.0,15.74,15.76,15.74,15.76,68200.0
2007-07-09 13:00:00,15.76,15.77,15.75,15.76,19900.0,15.76,15.77,15.75,15.76,19900.0
2007-07-09 13:05:00,15.76,15.77,15.76,15.77,17100.0,15.76,15.77,15.76,15.77,17100.0
2007-07-09 13:10:00,15.77,15.78,15.76,15.76,64500.0,15.77,15.78,15.76,15.76,64500.0
2007-07-09 13:15:00,15.76,15.77,15.76,15.77,15900.0,15.76,15.77,15.76,15.77,15900.0
2007-07-09 13:20:00,15.77,15.77,15.74,15.76,190800.0,15.77,15.77,15.74,15.76,190800.0
2007-07-09 13:25:00,15.77,15.77,15.76,15.77,17300.0,15.77,15.77,15.76,15.77,17300.0
2007-07-09 13:30:00,15.77,15.77,15.76,15.76,31700.0,15.77,15.77,15.76,15.76,31700.0
2007-07-09 13:35:00,15.77,15.78,15.76,15.78,45400.0,15.77,15.78,15.76,15.78,45400.0
2007-07-09 13:40:00,15.78,15.78,15.77,15.78,22000.0,15.78,15.78,15.77,15.78,22000.0
2007-07-09 13:45:00,15.77,15.78,15.77,15.78,22600.0,15.77,15.78,15.77,15.78,22600.0
2007-07-09 13:50:00,15.78,15.79,15.77,15.79,55600.0,15.78,15.79,15.77,15.79,55600.0
2007-07-09 13:55:00,15.79,15.79,15.77,15.77,49900.0,15.79,15.79,15.77,15.77,49900.0
2007-07-09 14:00:00,15.77,15.78,15.77,15.77,53500.0,15.77,15.78,15.77,15.77,53500.0
2007-07-09 14:05:00,15.77,15.78,15.76,15.76,59200.0,15.77,15.78,15.76,15.76,59200.0
2007-07-09 14:10:00,15.77,15.77,15.74,15.75,82900.0,15.77,15.77,15.74,15.75,82900.0
2007-07-09 14:15:00,15.75,15.76,15.74,15.76,63100.0,15.75,15.76,15.74,15.76,63100.0
2007-07-09 14:20:00,15.75,15.77,15.75,15.75,35100.0,15.75,15.77,15.75,15.75,35100.0
2007-07-09 14:25:00,15.76,15.76,15.75,15.75,43900.0,15.76,15.76,15.75,15.75,43900.0
2007-07-09 14:30:00,15.76,15.76,15.75,15.75,23400.0,15.76,15.76,15.75,15.75,23400.0
2007-07-09 14:35:00,15.75,15.78,15.75,15.76,97600.0,15.75,15.78,15.75,15.76,97600.0
2007-07-09 14:40:00,15.76,15.76,15.75,15.76,49300.0,15.76,15.76,15.75,15.76,49300.0
2007-07-09 14:45:00,15.76,15.78,15.76,15.77,42300.0,15.76,15.78,15.76,15.77,42300.0
2007-07-09 14:50:00,15.78,15.78,15.76,15.76,46100.0,15.78,15.78,15.76,15.76,46100.0
2007-07-09 14:55:00,15.76,15.78,15.76,15.77,38200.0,15.76,15.78,15.76,15.77,38200.0
2007-07-09 15:00:00,15.78,15.78,15.77,15.78,44800.0,15.78,15.78,15.77,15.78,44800.0
2007-07-09 15:05:00,15.78,15.78,15.77,15.78,27800.0,15.78,15.78,15.77,15.78,27800.0
2007-07-09 15:10:00,15.77,15.78,15.77,15.77,39800.0,15.77,15.78,15.77,15.77,39800.0
2007-07-09 15:15:00,15.78,15.79,15.77,15.79,59600.0,15.78,15.79,15.77,15.79,59600.0
2007-07-09 15:20:00,15.78,15.79,15.77,15.78,74900.0,15.78,15.79,15.77,15.78,74900.0
2007-07-09 15:25:00,15.78,15.79,15.77,15.78,100700.0,15.78,15.79,15.77,15.78,100700.0
2007-07-09 15:30:00,15.78,15.8,15.78,15.8,177000.0,15.78,15.8,15.78,15.8,177000.0
2007-07-09 15:35:00,15.81,15.81,15.78,15.78,115200.0,15.81,15.81,15.78,15.78,115200.0
2007-07-09 15:40:00,15.78,15.78,15.74,15.74,183000.0,15.78,15.78,15.74,15.74,183000.0
2007-07-09 15:45:00,15.74,15.75,15.72,15.73,219900.0,15.74,15.75,15.72,15.73,219900.0
2007-07-09 15:50:00,15.73,15.74,15.69,15.69,453800.0,15.73,15.74,15.69,15.69,453800.0
2007-07-09 15:55:00,15.69,15.72,15.68,15.72,502800.0,15.69,15.72,15.68,15.72,502800.0
2007-07-10 09:30:00,15.59,15.64,15.58,15.62,80400.0,15.59,15.64,15.58,15.62,80400.0
2007-07-10 09:35:00,15.61,15.66,15.61,15.65,37000.0,15.61,15.66,15.61,15.65,37000.0
2007-07-10 09:40:00,15.64,15.64,15.54,15.56,230200.0,15.64,15.64,15.54,15.56,230200.0
2007-07-10 09:45:00,15.55,15.6,15.55,15.6,271800.0,15.55,15.6,15.55,15.6,271800.0
2007-07-10 09:50:00,15.59,15.64,15.56,15.63,81400.0,15.59,15.64,15.56,15.63,81400.0
2007-07-10 09:55:00,15.63,15.64,15.6,15.6,41100.0,15.63,15.64,15.6,15.6,41100.0
2007-07-10 10:00:00,15.59,15.61,15.59,15.6,39600.0,15.59,15.61,15.59,15.6,39600.0
2007-07-10 10:05:00,15.6,15.63,15.59,15.61,41800.0,15.6,15.63,15.59,15.61,41800.0
2007-07-10 10:10:00,15.61,15.63,15.6,15.6,38700.0,15.61,15.63,15.6,15.6,38700.0
2007-07-10 10:15:00,15.61,15.61,15.59,15.59,44400.0,15.61,15.61,15.59,15.59,44400.0
2007-07-10 10:20:00,15.59,15.6,15.58,15.6,105300.0,15.59,15.6,15.58,15.6,105300.0
2007-07-10 10:25:00,15.59,15.6,15.58,15.59,185800.0,15.59,15.6,15.58,15.59,185800.0
2007-07-10 10:30:00,15.59,15.6,15.58,15.58,80100.0,15.59,15.6,15.58,15.58,80100.0
2007-07-10 10:35:00,15.58,15.59,15.57,15.58,151900.0,15.58,15.59,15.57,15.58,151900.0
2007-07-10 10:40:00,15.58,15.59,15.58,15.58,111000.0,15.58,15.59,15.58,15.58,111000.0
2007-07-10 10:45:00,15.59,15.59,15.58,15.58,128800.0,15.59,15.59,15.58,15.58,128800.0
2007-07-10 10:50:00,15.58,15.59,15.58,15.58,25900.0,15.58,15.59,15.58,15.58,25900.0
2007-07-10 10:55:00,15.59,15.62,15.58,15.61,138300.0,15.59,15.62,15.58,15.61,138300.0
2007-07-10 11:00:00,15.62,15.64,15.61,15.61,90600.0,15.62,15.64,15.61,15.61,90600.0
2007-07-10 11:05:00,15.61,15.62,15.59,15.6,43300.0,15.61,15.62,15.59,15.6,43300.0
2007-07-10 11:10:00,15.6,15.61,15.59,15.59,40900.0,15.6,15.61,15.59,15.59,40900.0
2007-07-10 11:15:00,15.59,15.63,15.59,15.62,80600.0,15.59,15.63,15.59,15.62,80600.0
2007-07-10 11:20:00,15.62,15.63,15.59,15.59,46900.0,15.62,15.63,15.59,15.59,46900.0
2007-07-10 11:25:00,15.59,15.6,15.58,15.59,90100.0,15.59,15.6,15.58,15.59,90100.0
2007-07-10 11:30:00,15.59,15.6,15.58,15.59,66900.0,15.59,15.6,15.58,15.59,66900.0
2007-07-10 11:35:00,15.59,15.6,15.59,15.59,16500.0,15.59,15.6,15.59,15.59,16500.0
2007-07-10 11:40:00,15.6,15.61,15.59,15.61,41800.0,15.6,15.61,15.59,15.61,41800.0
2007-07-10 11:45:00,15.6,15.61,15.6,15.6,11100.0,15.6,15.61,15.6,15.6,11100.0
2007-07-10 11:50:00,15.6,15.61,15.6,15.6,19000.0,15.6,15.61,15.6,15.6,19000.0
2007-07-10 11:55:00,15.61,15.61,15.6,15.6,12100.0,15.61,15.61,15.6,15.6,12100.0
2007-07-10 12:00:00,15.61,15.61,15.6,15.6,16800.0,15.61,15.61,15.6,15.6,16800.0
2007-07-10 12:05:00,15.61,15.61,15.59,15.59,161000.0,15.61,15.61,15.59,15.59,161000.0
2007-07-10 12:10:00,15.59,15.6,15.58,15.58,222400.0,15.59,15.6,15.58,15.58,222400.0
2007-07-10 12:15:00,15.58,15.59,15.57,15.57,29900.0,15.58,15.59,15.57,15.57,29900.0
2007-07-10 12:20:00,15.58,15.58,15.57,15.57,10000.0,15.58,15.58,15.57,15.57,10000.0
2007-07-10 12:25:00,15.57,15.58,15.57,15.57,22500.0,15.57,15.58,15.57,15.57,22500.0
2007-07-10 12:30:00,15.57,15.58,15.57,15.57,54400.0,15.57,15.58,15.57,15.57,54400.0
2007-07-10 12:35:00,15.58,15.58,15.57,15.57,23400.0,15.58,15.58,15.57,15.57,23400.0
2007-07-10 12:40:00,15.58,15.58,15.57,15.57,20900.0,15.58,15.58,15.57,15.57,20900.0
2007-07-10 12:45:00,15.57,15.58,15.56,15.56,164100.0,15.57,15.58,15.56,15.56,164100.0
2007-07-10 12:50:00,15.56,15.57,15.56,15.56,40800.0,15.56,15.57,15.56,15.56,40800.0
2007-07-10 12:55:00,15.56,15.57,15.56,15.56,51100.0,15.56,15.57,15.56,15.56,51100.0
2007-07-10 13:00:00,15.56,15.59,15.56,15.56,105500.0,15.56,15.59,15.56,15.56,105500.0
2007-07-10 13:05:00,15.56,15.57,15.56,15.56,184200.0,15.56,15.57,15.56,15.56,184200.0
2007-07-10 13:10:00,15.56,15.56,15.54,15.56,55200.0,15.56,15.56,15.54,15.56,55200.0
2007-07-10 13:15:00,15.55,15.56,15.51,15.51,128600.0,15.55,15.56,15.51,15.51,128600.0
2007-07-10 13:20:00,15.51,15.53,15.47,15.53,283600.0,15.51,15.53,15.47,15.53,283600.0
2007-07-10 13:25:00,15.53,15.55,15.51,15.52,185700.0,15.53,15.55,15.51,15.52,185700.0
2007-07-10 13:30:00,15.52,15.53,15.47,15.5,137700.0,15.52,15.53,15.47,15.5,137700.0
2007-07-10 13:35:00,15.5,15.51,15.47,15.48,214400.0,15.5,15.51,15.47,15.48,214400.0
2007-07-10 13:40:00,15.47,15.53,15.47,15.48,276700.0,15.47,15.53,15.47,15.48,276700.0
2007-07-10 13:45:00,15.48,15.48,15.41,15.42,214500.0,15.48,15.48,15.41,15.42,214500.0
2007-07-10 13:50:00,15.42,15.45,15.41,15.41,211800.0,15.42,15.45,15.41,15.41,211800.0
2007-07-10 13:55:00,15.41,15.43,15.41,15.42,113400.0,15.41,15.43,15.41,15.42,113400.0
2007-07-10 14:00:00,15.42,15.43,15.4,15.4,193500.0,15.42,15.43,15.4,15.4,193500.0
2007-07-10 14:05:00,15.41,15.42,15.4,15.4,53000.0,15.41,15.42,15.4,15.4,53000.0
2007-07-10 14:10:00,15.41,15.41,15.4,15.41,26600.0,15.41,15.41,15.4,15.41,26600.0
2007-07-10 14:15:00,15.41,15.44,15.39,15.43,223800.0,15.41,15.44,15.39,15.43,223800.0
2007-07-10 14:20:00,15.43,15.44,15.41,15.41,55100.0,15.43,15.44,15.41,15.41,55100.0
2007-07-10 14:25:00,15.42,15.42,15.4,15.4,48800.0,15.42,15.42,15.4,15.4,48800.0
2007-07-10 14:30:00,15.41,15.41,15.39,15.41,231100.0,15.41,15.41,15.39,15.41,231100.0
2007-07-10 14:35:00,15.41,15.41,15.37,15.38,134700.0,15.41,15.41,15.37,15.38,134700.0
2007-07-10 14:40:00,15.37,15.39,15.37,15.38,85400.0,15.37,15.39,15.37,15.38,85400.0
2007-07-10 14:45:00,15.38,15.4,15.38,15.39,168200.0,15.38,15.4,15.38,15.39,168200.0
2007-07-10 14:50:00,15.38,15.4,15.37,15.39,121900.0,15.38,15.4,15.37,15.39,121900.0
2007-07-10 14:55:00,15.39,15.39,15.37,15.37,45300.0,15.39,15.39,15.37,15.37,45300.0
2007-07-10 15:00:00,15.37,15.38,15.37,15.37,39700.0,15.37,15.38,15.37,15.37,39700.0
2007-07-10 15:05:00,15.37,15.38,15.35,15.36,230900.0,15.37,15.38,15.35,15.36,230900.0
2007-07-10 15:10:00,15.35,15.36,15.34,15.34,86600.0,15.35,15.36,15.34,15.34,86600.0
2007-07-10 15:15:00,15.35,15.35,15.34,15.34,100600.0,15.35,15.35,15.34,15.34,100600.0
2007-07-10 15:20:00,15.35,15.35,15.32,15.33,65600.0,15.35,15.35,15.32,15.33,65600.0
2007-07-10 15:25:00,15.32,15.34,15.32,15.33,130700.0,15.32,15.34,15.32,15.33,130700.0
2007-07-10 15:30:00,15.32,15.33,15.31,15.32,141100.0,15.32,15.33,15.31,15.32,141100.0
2007-07-10 15:35:00,15.31,15.34,15.31,15.33,132300.0,15.31,15.34,15.31,15.33,132300.0
2007-07-10 15:40:00,15.33,15.35,15.32,15.34,237300.0,15.33,15.35,15.32,15.34,237300.0
2007-07-10 15:45:00,15.33,15.34,15.3,15.31,240200.0,15.33,15.34,15.3,15.31,240200.0
2007-07-10 15:50:00,15.31,15.34,15.3,15.34,246700.0,15.31,15.34,15.3,15.34,246700.0
2007-07-10 15:55:00,15.34,15.35,15.31,15.31,273700.0,15.34,15.35,15.31,15.31,273700.0
2007-07-11 09:30:00,15.26,15.38,15.26,15.36,148100.0,15.26,15.38,15.26,15.36,148100.0
2007-07-11 09:35:00,15.37,15.38,15.36,15.37,46800.0,15.37,15.38,15.36,15.37,46800.0
2007-07-11 09:40:00,15.38,15.38,15.35,15.36,35900.0,15.38,15.38,15.35,15.36,35900.0
2007-07-11 09:45:00,15.35,15.37,15.35,15.36,26600.0,15.35,15.37,15.35,15.36,26600.0
2007-07-11 09:50:00,15.37,15.37,15.34,15.36,83300.0,15.37,15.37,15.34,15.36,83300.0
2007-07-11 09:55:00,15.36,15.36,15.34,15.35,34600.0,15.36,15.36,15.34,15.35,34600.0
2007-07-11 10:00:00,15.34,15.38,15.33,15.37,81200.0,15.34,15.38,15.33,15.37,81200.0
2007-07-11 10:05:00,15.37,15.38,15.36,15.36,30100.0,15.37,15.38,15.36,15.36,30100.0
2007-07-11 10:10:00,15.37,15.4,15.36,15.39,155800.0,15.37,15.4,15.36,15.39,155800.0
2007-07-11 10:15:00,15.39,15.41,15.39,15.4,161700.0,15.39,15.41,15.39,15.4,161700.0
2007-07-11 10:20:00,15.4,15.41,15.38,15.38,64500.0,15.4,15.41,15.38,15.38,64500.0
2007-07-11 10:25:00,15.38,15.39,15.38,15.38,57600.0,15.38,15.39,15.38,15.38,57600.0
2007-07-11 10:30:00,15.38,15.39,15.37,15.37,53900.0,15.38,15.39,15.37,15.37,53900.0
2007-07-11 10:35:00,15.37,15.4,15.37,15.39,57100.0,15.37,15.4,15.37,15.39,57100.0
2007-07-11 10:40:00,15.39,15.4,15.39,15.39,18100.0,15.39,15.4,15.39,15.39,18100.0
2007-07-11 10:45:00,15.4,15.4,15.39,15.39,118100.0,15.4,15.4,15.39,15.39,118100.0
2007-07-11 10:50:00,15.4,15.41,15.39,15.41,84100.0,15.4,15.41,15.39,15.41,84100.0
2007-07-11 10:55:00,15.4,15.42,15.4,15.42,24300.0,15.4,15.42,15.4,15.42,24300.0
2007-07-11 11:00:00,15.42,15.46,15.42,15.46,109400.0,15.42,15.46,15.42,15.46,109400.0
2007-07-11 11:05:00,15.47,15.47,15.45,15.45,73400.0,15.47,15.47,15.45,15.45,73400.0
2007-07-11 11:10:00,15.45,15.46,15.44,15.46,46500.0,15.45,15.46,15.44,15.46,46500.0
2007-07-11 11:15:00,15.46,15.47,15.45,15.46,27900.0,15.46,15.47,15.45,15.46,27900.0
2007-07-11 11:20:00,15.47,15.47,15.45,15.46,78800.0,15.47,15.47,15.45,15.46,78800.0
2007-07-11 11:25:00,15.46,15.46,15.43,15.43,58500.0,15.46,15.46,15.43,15.43,58500.0
2007-07-11 11:30:00,15.43,15.44,15.4,15.4,48200.0,15.43,15.44,15.4,15.4,48200.0
2007-07-11 11:35:00,15.4,15.43,15.4,15.43,24700.0,15.4,15.43,15.4,15.43,24700.0
2007-07-11 11:40:00,15.43,15.45,15.4,15.43,82600.0,15.43,15.45,15.4,15.43,82600.0
2007-07-11 11:45:00,15.43,15.45,15.43,15.45,12500.0,15.43,15.45,15.43,15.45,12500.0
2007-07-11 11:50:00,15.45,15.45,15.43,15.43,83600.0,15.45,15.45,15.43,15.43,83600.0
2007-07-11 11:55:00,15.43,15.43,15.42,15.42,28500.0,15.43,15.43,15.42,15.42,28500.0
2007-07-11 12:00:00,15.42,15.47,15.42,15.46,130100.0,15.42,15.47,15.42,15.46,130100.0
2007-07-11 12:05:00,15.46,15.46,15.44,15.45,61800.0,15.46,15.46,15.44,15.45,61800.0
2007-07-11 12:10:00,15.45,15.46,15.45,15.46,29300.0,15.45,15.46,15.45,15.46,29300.0
2007-07-11 12:15:00,15.45,15.46,15.43,15.43,27000.0,15.45,15.46,15.43,15.43,27000.0
2007-07-11 12:20:00,15.44,15.44,15.42,15.43,18000.0,15.44,15.44,15.42,15.43,18000.0
2007-07-11 12:25:00,15.43,15.43,15.41,15.42,54900.0,15.43,15.43,15.41,15.42,54900.0
2007-07-11 12:30:00,15.42,15.44,15.42,15.43,33900.0,15.42,15.44,15.42,15.43,33900.0
2007-07-11 12:35:00,15.43,15.45,15.43,15.45,34100.0,15.43,15.45,15.43,15.45,34100.0
2007-07-11 12:40:00,15.44,15.45,15.44,15.44,8100.0,15.44,15.45,15.44,15.44,8100.0
2007-07-11 12:45:00,15.45,15.45,15.43,15.43,48700.0,15.45,15.45,15.43,15.43,48700.0
2007-07-11 12:50:00,15.43,15.43,15.42,15.42,16100.0,15.43,15.43,15.42,15.42,16100.0
2007-07-11 12:55:00,15.42,15.43,15.42,15.42,19100.0,15.42,15.43,15.42,15.42,19100.0
2007-07-11 13:00:00,15.43,15.43,15.41,15.43,28600.0,15.43,15.43,15.41,15.43,28600.0
2007-07-11 13:05:00,15.43,15.44,15.42,15.43,48800.0,15.43,15.44,15.42,15.43,48800.0
2007-07-11 13:10:00,15.43,15.45,15.43,15.45,74600.0,15.43,15.45,15.43,15.45,74600.0
2007-07-11 13:15:00,15.44,15.45,15.44,15.44,8500.0,15.44,15.45,15.44,15.44,8500.0
2007-07-11 13:20:00,15.45,15.45,15.44,15.45,16300.0,15.45,15.45,15.44,15.45,16300.0
2007-07-11 13:25:00,15.44,15.46,15.44,15.46,32600.0,15.44,15.46,15.44,15.46,32600.0
2007-07-11 13:30:00,15.45,15.47,15.45,15.47,25700.0,15.45,15.47,15.45,15.47,25700.0
2007-07-11 13:35:00,15.47,15.49,15.46,15.49,57400.0,15.47,15.49,15.46,15.49,57400.0
2007-07-11 13:40:00,15.49,15.49,15.48,15.48,48100.0,15.49,15.49,15.48,15.48,48100.0
2007-07-11 13:45:00,15.49,15.5,15.48,15.5,59800.0,15.49,15.5,15.48,15.5,59800.0
2007-07-11 13:50:00,15.49,15.5,15.49,15.49,88300.0,15.49,15.5,15.49,15.49,88300.0
2007-07-11 13:55:00,15.49,15.5,15.46,15.46,79400.0,15.49,15.5,15.46,15.46,79400.0
2007-07-11 14:00:00,15.46,15.48,15.45,15.45,94100.0,15.46,15.48,15.45,15.45,94100.0
2007-07-11 14:05:00,15.46,15.46,15.42,15.42,62600.0,15.46,15.46,15.42,15.42,62600.0
2007-07-11 14:10:00,15.42,15.43,15.42,15.43,15900.0,15.42,15.43,15.42,15.43,15900.0
2007-07-11 14:15:00,15.42,15.46,15.42,15.44,134000.0,15.42,15.46,15.42,15.44,134000.0
2007-07-11 14:20:00,15.44,15.45,15.44,15.45,14800.0,15.44,15.45,15.44,15.45,14800.0
2007-07-11 14:25:00,15.44,15.45,15.43,15.45,34100.0,15.44,15.45,15.43,15.45,34100.0
2007-07-11 14:30:00,15.44,15.48,15.44,15.48,142000.0,15.44,15.48,15.44,15.48,142000.0
2007-07-11 14:35:00,15.47,15.48,15.47,15.47,32800.0,15.47,15.48,15.47,15.47,32800.0
2007-07-11 14:40:00,15.48,15.48,15.45,15.45,55700.0,15.48,15.48,15.45,15.45,55700.0
2007-07-11 14:45:00,15.45,15.47,15.45,15.47,55600.0,15.45,15.47,15.45,15.47,55600.0
2007-07-11 14:50:00,15.46,15.47,15.41,15.41,119000.0,15.46,15.47,15.41,15.41,119000.0
2007-07-11 14:55:00,15.41,15.43,15.4,15.42,77200.0,15.41,15.43,15.4,15.42,77200.0
2007-07-11 15:00:00,15.42,15.43,15.41,15.42,50500.0,15.42,15.43,15.41,15.42,50500.0
2007-07-11 15:05:00,15.41,15.44,15.41,15.44,36900.0,15.41,15.44,15.41,15.44,36900.0
2007-07-11 15:10:00,15.44,15.44,15.43,15.43,26500.0,15.44,15.44,15.43,15.43,26500.0
2007-07-11 15:15:00,15.43,15.44,15.43,15.44,53600.0,15.43,15.44,15.43,15.44,53600.0
2007-07-11 15:20:00,15.44,15.45,15.43,15.44,40700.0,15.44,15.45,15.43,15.44,40700.0
2007-07-11 15:25:00,15.44,15.46,15.44,15.45,35700.0,15.44,15.46,15.44,15.45,35700.0
2007-07-11 15:30:00,15.45,15.47,15.45,15.47,66000.0,15.45,15.47,15.45,15.47,66000.0
2007-07-11 15:35:00,15.47,15.48,15.46,15.47,76100.0,15.47,15.48,15.46,15.47,76100.0
2007-07-11 15:40:00,15.47,15.49,15.47,15.48,146000.0,15.47,15.49,15.47,15.48,146000.0
2007-07-11 15:45:00,15.48,15.48,15.46,15.46,153200.0,15.48,15.48,15.46,15.46,153200.0
2007-07-11 15:50:00,15.47,15.47,15.46,15.46,118500.0,15.47,15.47,15.46,15.46,118500.0
2007-07-11 15:55:00,15.47,15.47,15.46,15.47,205500.0,15.47,15.47,15.46,15.47,205500.0
2007-07-12 09:30:00,15.46,15.47,15.41,15.41,81400.0,15.46,15.47,15.41,15.41,81400.0
2007-07-12 09:35:00,15.41,15.42,15.4,15.41,29000.0,15.41,15.42,15.4,15.41,29000.0
2007-07-12 09:40:00,15.4,15.44,15.39,15.43,75700.0,15.4,15.44,15.39,15.43,75700.0
2007-07-12 09:45:00,15.43,15.44,15.4,15.41,67000.0,15.43,15.44,15.4,15.41,67000.0
2007-07-12 09:50:00,15.4,15.42,15.39,15.4,216300.0,15.4,15.42,15.39,15.4,216300.0
2007-07-12 09:55:00,15.4,15.41,15.4,15.4,51900.0,15.4,15.41,15.4,15.4,51900.0
2007-07-12 10:00:00,15.4,15.41,15.38,15.4,131400.0,15.4,15.41,15.38,15.4,131400.0
2007-07-12 10:05:00,15.39,15.4,15.39,15.4,71100.0,15.39,15.4,15.39,15.4,71100.0
2007-07-12 10:10:00,15.4,15.41,15.39,15.4,41100.0,15.4,15.41,15.39,15.4,41100.0
2007-07-12 10:15:00,15.4,15.42,15.4,15.41,116700.0,15.4,15.42,15.4,15.41,116700.0
2007-07-12 10:20:00,15.41,15.42,15.4,15.4,43400.0,15.41,15.42,15.4,15.4,43400.0
2007-07-12 10:25:00,15.4,15.41,15.39,15.39,77700.0,15.4,15.41,15.39,15.39,77700.0
2007-07-12 10:30:00,15.39,15.42,15.39,15.41,101800.0,15.39,15.42,15.39,15.41,101800.0
2007-07-12 10:35:00,15.42,15.42,15.38,15.39,193100.0,15.42,15.42,15.38,15.39,193100.0
2007-07-12 10:40:00,15.38,15.41,15.37,15.4,136200.0,15.38,15.41,15.37,15.4,136200.0
2007-07-12 10:45:00,15.4,15.41,15.39,15.39,53300.0,15.4,15.41,15.39,15.39,53300.0
2007-07-12 10:50:00,15.4,15.4,15.39,15.39,22900.0,15.4,15.4,15.39,15.39,22900.0
2007-07-12 10:55:00,15.39,15.4,15.39,15.39,61700.0,15.39,15.4,15.39,15.39,61700.0
2007-07-12 11:00:00,15.4,15.4,15.37,15.37,63600.0,15.4,15.4,15.37,15.37,63600.0
2007-07-12 11:05:00,15.37,15.38,15.35,15.35,31800.0,15.37,15.38,15.35,15.35,31800.0
2007-07-12 11:10:00,15.35,15.37,15.35,15.36,147500.0,15.35,15.37,15.35,15.36,147500.0
2007-07-12 11:15:00,15.35,15.4,15.35,15.38,121100.0,15.35,15.4,15.35,15.38,121100.0
2007-07-12 11:20:00,15.38,15.39,15.36,15.37,84000.0,15.38,15.39,15.36,15.37,84000.0
2007-07-12 11:25:00,15.37,15.37,15.34,15.37,93200.0,15.37,15.37,15.34,15.37,93200.0
2007-07-12 11:30:00,15.36,15.47,15.36,15.38,91800.0,15.36,15.47,15.36,15.38,91800.0
2007-07-12 11:35:00,15.38,15.38,15.36,15.37,52200.0,15.38,15.38,15.36,15.37,52200.0
2007-07-12 11:40:00,15.38,15.38,15.37,15.37,23100.0,15.38,15.38,15.37,15.37,23100.0
2007-07-12 11:45:00,15.37,15.38,15.37,15.37,41300.0,15.37,15.38,15.37,15.37,41300.0
2007-07-12 11:50:00,15.38,15.38,15.37,15.37,18200.0,15.38,15.38,15.37,15.37,18200.0
2007-07-12 11:55:00,15.37,15.38,15.37,15.37,40300.0,15.37,15.38,15.37,15.37,40300.0
2007-07-12 12:00:00,15.38,15.38,15.37,15.37,26400.0,15.38,15.38,15.37,15.37,26400.0
2007-07-12 12:05:00,15.38,15.38,15.37,15.38,18900.0,15.38,15.38,15.37,15.38,18900.0
2007-07-12 12:10:00,15.37,15.4,15.37,15.4,65600.0,15.37,15.4,15.37,15.4,65600.0
2007-07-12 12:15:00,15.39,15.4,15.39,15.39,31100.0,15.39,15.4,15.39,15.39,31100.0
2007-07-12 12:20:00,15.39,15.4,15.39,15.4,12800.0,15.39,15.4,15.39,15.4,12800.0
2007-07-12 12:25:00,15.39,15.4,15.39,15.4,60100.0,15.39,15.4,15.39,15.4,60100.0
2007-07-12 12:30:00,15.4,15.4,15.39,15.39,15000.0,15.4,15.4,15.39,15.39,15000.0
2007-07-12 12:35:00,15.39,15.4,15.37,15.39,81100.0,15.39,15.4,15.37,15.39,81100.0
2007-07-12 12:40:00,15.39,15.39,15.38,15.38,16000.0,15.39,15.39,15.38,15.38,16000.0
2007-07-12 12:45:00,15.38,15.39,15.38,15.38,20100.0,15.38,15.39,15.38,15.38,20100.0
2007-07-12 12:50:00,15.39,15.39,15.38,15.39,21700.0,15.39,15.39,15.38,15.39,21700.0
2007-07-12 12:55:00,15.38,15.39,15.38,15.38,61400.0,15.38,15.39,15.38,15.38,61400.0
2007-07-12 13:00:00,15.39,15.39,15.36,15.37,105300.0,15.39,15.39,15.36,15.37,105300.0
2007-07-12 13:05:00,15.36,15.37,15.36,15.37,49500.0,15.36,15.37,15.36,15.37,49500.0
2007-07-12 13:10:00,15.37,15.38,15.36,15.38,59200.0,15.37,15.38,15.36,15.38,59200.0
2007-07-12 13:15:00,15.38,15.39,15.38,15.38,44900.0,15.38,15.39,15.38,15.38,44900.0
2007-07-12 13:20:00,15.39,15.39,15.38,15.39,28000.0,15.39,15.39,15.38,15.39,28000.0
2007-07-12 13:25:00,15.38,15.4,15.38,15.39,30400.0,15.38,15.4,15.38,15.39,30400.0
2007-07-12 13:30:00,15.39,15.4,15.39,15.4,17700.0,15.39,15.4,15.39,15.4,17700.0
2007-07-12 13:35:00,15.39,15.4,15.39,15.39,48600.0,15.39,15.4,15.39,15.39,48600.0
2007-07-12 13:40:00,15.4,15.43,15.39,15.43,97000.0,15.4,15.43,15.39,15.43,97000.0
2007-07-12 13:45:00,15.43,15.43,15.42,15.42,16900.0,15.43,15.43,15.42,15.42,16900.0
2007-07-12 13:50:00,15.43,15.43,15.4,15.4,82400.0,15.43,15.43,15.4,15.4,82400.0
2007-07-12 13:55:00,15.4,15.42,15.4,15.42,60000.0,15.4,15.42,15.4,15.42,60000.0
2007-07-12 14:00:00,15.41,15.42,15.39,15.39,119000.0,15.41,15.42,15.39,15.39,119000.0
2007-07-12 14:05:00,15.39,15.4,15.38,15.38,66800.0,15.39,15.4,15.38,15.38,66800.0
2007-07-12 14:10:00,15.39,15.39,15.37,15.37,59200.0,15.39,15.39,15.37,15.37,59200.0
2007-07-12 14:15:00,15.37,15.38,15.34,15.36,215700.0,15.37,15.38,15.34,15.36,215700.0
2007-07-12 14:20:00,15.35,15.36,15.35,15.35,26700.0,15.35,15.36,15.35,15.35,26700.0
2007-07-12 14:25:00,15.35,15.37,15.35,15.37,38800.0,15.35,15.37,15.35,15.37,38800.0
2007-07-12 14:30:00,15.36,15.4,15.36,15.39,90100.0,15.36,15.4,15.36,15.39,90100.0
2007-07-12 14:35:00,15.39,15.4,15.37,15.37,91100.0,15.39,15.4,15.37,15.37,91100.0
2007-07-12 14:40:00,15.38,15.4,15.37,15.39,95700.0,15.38,15.4,15.37,15.39,95700.0
2007-07-12 14:45:00,15.39,15.4,15.37,15.38,71200.0,15.39,15.4,15.37,15.38,71200.0
2007-07-12 14:50:00,15.38,15.38,15.37,15.37,27400.0,15.38,15.38,15.37,15.37,27400.0
2007-07-12 14:55:00,15.37,15.38,15.37,15.38,26600.0,15.37,15.38,15.37,15.38,26600.0
2007-07-12 15:00:00,15.37,15.38,15.37,15.38,75100.0,15.37,15.38,15.37,15.38,75100.0
2007-07-12 15:05:00,15.37,15.38,15.37,15.37,35500.0,15.37,15.38,15.37,15.37,35500.0
2007-07-12 15:10:00,15.38,15.4,15.37,15.4,148300.0,15.38,15.4,15.37,15.4,148300.0
2007-07-12 15:15:00,15.4,15.4,15.38,15.38,109200.0,15.4,15.4,15.38,15.38,109200.0
2007-07-12 15:20:00,15.39,15.39,15.38,15.38,36000.0,15.39,15.39,15.38,15.38,36000.0
2007-07-12 15:25:00,15.39,15.39,15.37,15.38,75900.0,15.39,15.39,15.37,15.38,75900.0
2007-07-12 15:30:00,15.38,15.41,15.37,15.41,177400.0,15.38,15.41,15.37,15.41,177400.0
2007-07-12 15:35:00,15.41,15.45,15.4,15.45,170300.0,15.41,15.45,15.4,15.45,170300.0
2007-07-12 15:40:00,15.44,15.48,15.44,15.46,294300.0,15.44,15.48,15.44,15.46,294300.0
2007-07-12 15:45:00,15.46,15.47,15.44,15.45,336500.0,15.46,15.47,15.44,15.45,336500.0
2007-07-12 15:50:00,15.45,15.45,15.44,15.44,136300.0,15.45,15.45,15.44,15.44,136300.0
2007-07-12 15:55:00,15.45,15.46,15.43,15.46,508400.0,15.45,15.46,15.43,15.46,508400.0
2007-07-13 09:30:00,15.4,15.41,15.37,15.38,112900.0,15.4,15.41,15.37,15.38,112900.0
2007-07-13 09:35:00,15.38,15.39,15.36,15.39,44200.0,15.38,15.39,15.36,15.39,44200.0
2007-07-13 09:40:00,15.38,15.39,15.37,15.38,40300.0,15.38,15.39,15.37,15.38,40300.0
2007-07-13 09:45:00,15.37,15.4,15.37,15.38,126600.0,15.37,15.4,15.37,15.38,126600.0
2007-07-13 09:50:00,15.38,15.47,15.38,15.45,187200.0,15.38,15.47,15.38,15.45,187200.0
2007-07-13 09:55:00,15.46,15.48,15.45,15.48,77700.0,15.46,15.48,15.45,15.48,77700.0
2007-07-13 10:00:00,15.48,15.5,15.45,15.46,116200.0,15.48,15.5,15.45,15.46,116200.0
2007-07-13 10:05:00,15.45,15.47,15.44,15.46,95800.0,15.45,15.47,15.44,15.46,95800.0
2007-07-13 10:10:00,15.46,15.47,15.45,15.46,52200.0,15.46,15.47,15.45,15.46,52200.0
2007-07-13 10:15:00,15.46,15.48,15.45,15.45,60000.0,15.46,15.48,15.45,15.45,60000.0
2007-07-13 10:20:00,15.45,15.46,15.44,15.45,57600.0,15.45,15.46,15.44,15.45,57600.0
2007-07-13 10:25:00,15.44,15.47,15.44,15.46,50600.0,15.44,15.47,15.44,15.46,50600.0
2007-07-13 10:30:00,15.46,15.47,15.45,15.46,56800.0,15.46,15.47,15.45,15.46,56800.0
2007-07-13 10:35:00,15.46,15.47,15.45,15.47,32400.0,15.46,15.47,15.45,15.47,32400.0
2007-07-13 10:40:00,15.47,15.49,15.46,15.46,92900.0,15.47,15.49,15.46,15.46,92900.0
2007-07-13 10:45:00,15.47,15.48,15.46,15.48,42300.0,15.47,15.48,15.46,15.48,42300.0
2007-07-13 10:50:00,15.47,15.49,15.47,15.48,30400.0,15.47,15.49,15.47,15.48,30400.0
2007-07-13 10:55:00,15.48,15.49,15.47,15.48,66400.0,15.48,15.49,15.47,15.48,66400.0
2007-07-13 11:00:00,15.48,15.51,15.48,15.49,242000.0,15.48,15.51,15.48,15.49,242000.0
2007-07-13 11:05:00,15.48,15.5,15.48,15.49,86200.0,15.48,15.5,15.48,15.49,86200.0
2007-07-13 11:10:00,15.49,15.51,15.49,15.49,51300.0,15.49,15.51,15.49,15.49,51300.0
2007-07-13 11:15:00,15.49,15.5,15.49,15.5,36100.0,15.49,15.5,15.49,15.5,36100.0
2007-07-13 11:20:00,15.49,15.5,15.49,15.49,26900.0,15.49,15.5,15.49,15.49,26900.0
2007-07-13 11:25:00,15.49,15.51,15.49,15.49,91100.0,15.49,15.51,15.49,15.49,91100.0
2007-07-13 11:30:00,15.49,15.5,15.49,15.5,38500.0,15.49,15.5,15.49,15.5,38500.0
2007-07-13 11:35:00,15.5,15.5,15.49,15.49,52100.0,15.5,15.5,15.49,15.49,52100.0
2007-07-13 11:40:00,15.5,15.5,15.48,15.49,70900.0,15.5,15.5,15.48,15.49,70900.0
2007-07-13 11:45:00,15.49,15.5,15.48,15.5,39600.0,15.49,15.5,15.48,15.5,39600.0
2007-07-13 11:50:00,15.49,15.51,15.49,15.49,68800.0,15.49,15.51,15.49,15.49,68800.0
2007-07-13 11:55:00,15.49,15.51,15.49,15.49,102000.0,15.49,15.51,15.49,15.49,102000.0
2007-07-13 12:00:00,15.5,15.5,15.49,15.49,20200.0,15.5,15.5,15.49,15.49,20200.0
2007-07-13 12:05:00,15.49,15.49,15.47,15.47,70900.0,15.49,15.49,15.47,15.47,70900.0
2007-07-13 12:10:00,15.47,15.48,15.47,15.48,13700.0,15.47,15.48,15.47,15.48,13700.0
2007-07-13 12:15:00,15.47,15.48,15.47,15.47,32800.0,15.47,15.48,15.47,15.47,32800.0
2007-07-13 12:20:00,15.47,15.47,15.46,15.46,40200.0,15.47,15.47,15.46,15.46,40200.0
2007-07-13 12:25:00,15.46,15.46,15.45,15.45,35100.0,15.46,15.46,15.45,15.45,35100.0
2007-07-13 12:30:00,15.46,15.46,15.45,15.45,85700.0,15.46,15.46,15.45,15.45,85700.0
2007-07-13 12:35:00,15.45,15.46,15.45,15.45,43900.0,15.45,15.46,15.45,15.45,43900.0
2007-07-13 12:40:00,15.46,15.48,15.45,15.48,106300.0,15.46,15.48,15.45,15.48,106300.0
2007-07-13 12:45:00,15.47,15.48,15.47,15.47,79100.0,15.47,15.48,15.47,15.47,79100.0
2007-07-13 12:50:00,15.47,15.48,15.47,15.47,57700.0,15.47,15.48,15.47,15.47,57700.0
2007-07-13 12:55:00,15.48,15.48,15.46,15.47,66700.0,15.48,15.48,15.46,15.47,66700.0
2007-07-13 13:00:00,15.48,15.48,15.47,15.48,16100.0,15.48,15.48,15.47,15.48,16100.0
2007-07-13 13:05:00,15.47,15.48,15.46,15.46,100000.0,15.47,15.48,15.46,15.46,100000.0
2007-07-13 13:10:00,15.46,15.47,15.45,15.46,70500.0,15.46,15.47,15.45,15.46,70500.0
2007-07-13 13:15:00,15.46,15.46,15.45,15.45,25400.0,15.46,15.46,15.45,15.45,25400.0
2007-07-13 13:20:00,15.45,15.46,15.45,15.46,13100.0,15.45,15.46,15.45,15.46,13100.0
2007-07-13 13:25:00,15.46,15.46,15.45,15.45,30400.0,15.46,15.46,15.45,15.45,30400.0
2007-07-13 13:30:00,15.45,15.46,15.45,15.46,20400.0,15.45,15.46,15.45,15.46,20400.0
2007-07-13 13:35:00,15.45,15.46,15.45,15.46,14600.0,15.45,15.46,15.45,15.46,14600.0
2007-07-13 13:40:00,15.45,15.46,15.45,15.46,15900.0,15.45,15.46,15.45,15.46,15900.0
2007-07-13 13:45:00,15.45,15.46,15.45,15.45,90900.0,15.45,15.46,15.45,15.45,90900.0
2007-07-13 13:50:00,15.45,15.46,15.44,15.45,248000.0,15.45,15.46,15.44,15.45,248000.0
2007-07-13 13:55:00,15.45,15.46,15.45,15.45,28700.0,15.45,15.46,15.45,15.45,28700.0
2007-07-13 14:00:00,15.45,15.46,15.45,15.45,25800.0,15.45,15.46,15.45,15.45,25800.0
2007-07-13 14:05:00,15.45,15.46,15.45,15.45,16200.0,15.45,15.46,15.45,15.45,16200.0
2007-07-13 14:10:00,15.45,15.46,15.45,15.46,19900.0,15.45,15.46,15.45,15.46,19900.0
2007-07-13 14:15:00,15.46,15.46,15.44,15.44,375000.0,15.46,15.46,15.44,15.44,375000.0
2007-07-13 14:20:00,15.44,15.44,15.43,15.43,52200.0,15.44,15.44,15.43,15.43,52200.0
2007-07-13 14:25:00,15.43,15.44,15.43,15.43,27500.0,15.43,15.44,15.43,15.43,27500.0
2007-07-13 14:30:00,15.43,15.44,15.42,15.42,44800.0,15.43,15.44,15.42,15.42,44800.0
2007-07-13 14:35:00,15.43,15.45,15.42,15.44,96700.0,15.43,15.45,15.42,15.44,96700.0
2007-07-13 14:40:00,15.44,15.45,15.44,15.44,55100.0,15.44,15.45,15.44,15.44,55100.0
2007-07-13 14:45:00,15.45,15.45,15.44,15.44,25800.0,15.45,15.45,15.44,15.44,25800.0
2007-07-13 14:50:00,15.44,15.45,15.44,15.44,40500.0,15.44,15.45,15.44,15.44,40500.0
2007-07-13 14:55:00,15.45,15.45,15.43,15.44,106500.0,15.45,15.45,15.43,15.44,106500.0
2007-07-13 15:00:00,15.43,15.44,15.43,15.43,72000.0,15.43,15.44,15.43,15.43,72000.0
2007-07-13 15:05:00,15.44,15.44,15.43,15.43,21700.0,15.44,15.44,15.43,15.43,21700.0
2007-07-13 15:10:00,15.43,15.44,15.41,15.41,62300.0,15.43,15.44,15.41,15.41,62300.0
2007-07-13 15:15:00,15.41,15.42,15.41,15.41,35600.0,15.41,15.42,15.41,15.41,35600.0
2007-07-13 15:20:00,15.41,15.42,15.41,15.41,41000.0,15.41,15.42,15.41,15.41,41000.0
2007-07-13 15:25:00,15.42,15.42,15.41,15.41,22900.0,15.42,15.42,15.41,15.41,22900.0
2007-07-13 15:30:00,15.41,15.46,15.41,15.44,574400.0,15.41,15.46,15.41,15.44,574400.0
2007-07-13 15:35:00,15.44,15.44,15.42,15.43,136400.0,15.44,15.44,15.42,15.43,136400.0
2007-07-13 15:40:00,15.44,15.47,15.43,15.47,284300.0,15.44,15.47,15.43,15.47,284300.0
2007-07-13 15:45:00,15.47,15.49,15.44,15.44,354300.0,15.47,15.49,15.44,15.44,354300.0
2007-07-13 15:50:00,15.44,15.46,15.43,15.45,209500.0,15.44,15.46,15.43,15.45,209500.0
2007-07-13 15:55:00,15.44,15.45,15.42,15.42,181400.0,15.44,15.45,15.42,15.42,181400.0
2007-07-16 09:30:00,15.57,15.63,15.54,15.59,175700.0,15.57,15.63,15.54,15.59,175700.0
2007-07-16 09:35:00,15.59,15.6,15.52,15.53,87200.0,15.59,15.6,15.52,15.53,87200.0
2007-07-16 09:40:00,15.54,15.56,15.53,15.56,71200.0,15.54,15.56,15.53,15.56,71200.0
2007-07-16 09:45:00,15.55,15.56,15.54,15.55,53000.0,15.55,15.56,15.54,15.55,53000.0
2007-07-16 09:50:00,15.56,15.56,15.55,15.55,53900.0,15.56,15.56,15.55,15.55,53900.0
2007-07-16 09:55:00,15.56,15.56,15.54,15.55,47300.0,15.56,15.56,15.54,15.55,47300.0
2007-07-16 10:00:00,15.55,15.55,15.45,15.48,144000.0,15.55,15.55,15.45,15.48,144000.0
2007-07-16 10:05:00,15.49,15.56,15.45,15.54,174300.0,15.49,15.56,15.45,15.54,174300.0
2007-07-16 10:10:00,15.54,15.54,15.49,15.5,149900.0,15.54,15.54,15.49,15.5,149900.0
2007-07-16 10:15:00,15.49,15.52,15.47,15.49,136800.0,15.49,15.52,15.47,15.49,136800.0
2007-07-16 10:20:00,15.49,15.49,15.45,15.46,56700.0,15.49,15.49,15.45,15.46,56700.0
2007-07-16 10:25:00,15.46,15.48,15.46,15.48,44800.0,15.46,15.48,15.46,15.48,44800.0
2007-07-16 10:30:00,15.47,15.49,15.47,15.49,23100.0,15.47,15.49,15.47,15.49,23100.0
2007-07-16 10:35:00,15.48,15.49,15.48,15.49,35800.0,15.48,15.49,15.48,15.49,35800.0
2007-07-16 10:40:00,15.48,15.5,15.48,15.5,39900.0,15.48,15.5,15.48,15.5,39900.0
2007-07-16 10:45:00,15.5,15.5,15.49,15.49,22500.0,15.5,15.5,15.49,15.49,22500.0
2007-07-16 10:50:00,15.5,15.51,15.49,15.51,36400.0,15.5,15.51,15.49,15.51,36400.0
2007-07-16 10:55:00,15.5,15.51,15.49,15.5,44300.0,15.5,15.51,15.49,15.5,44300.0
2007-07-16 11:00:00,15.5,15.5,15.49,15.49,29500.0,15.5,15.5,15.49,15.49,29500.0
2007-07-16 11:05:00,15.49,15.5,15.49,15.49,39500.0,15.49,15.5,15.49,15.49,39500.0
2007-07-16 11:10:00,15.5,15.5,15.49,15.5,27400.0,15.5,15.5,15.49,15.5,27400.0
2007-07-16 11:15:00,15.5,15.52,15.49,15.49,113000.0,15.5,15.52,15.49,15.49,113000.0
2007-07-16 11:20:00,15.5,15.5,15.49,15.49,24100.0,15.5,15.5,15.49,15.49,24100.0
2007-07-16 11:25:00,15.49,15.5,15.48,15.48,49700.0,15.49,15.5,15.48,15.48,49700.0
2007-07-16 11:30:00,15.48,15.49,15.48,15.48,38700.0,15.48,15.49,15.48,15.48,38700.0
2007-07-16 11:35:00,15.49,15.49,15.48,15.48,42000.0,15.49,15.49,15.48,15.48,42000.0
2007-07-16 11:40:00,15.49,15.49,15.47,15.48,76900.0,15.49,15.49,15.47,15.48,76900.0
2007-07-16 11:45:00,15.49,15.49,15.47,15.47,38300.0,15.49,15.49,15.47,15.47,38300.0
2007-07-16 11:50:00,15.48,15.5,15.47,15.49,92200.0,15.48,15.5,15.47,15.49,92200.0
2007-07-16 11:55:00,15.5,15.5,15.48,15.48,106900.0,15.5,15.5,15.48,15.48,106900.0
2007-07-16 12:00:00,15.48,15.49,15.48,15.49,29200.0,15.48,15.49,15.48,15.49,29200.0
2007-07-16 12:05:00,15.48,15.52,15.47,15.48,242500.0,15.48,15.52,15.47,15.48,242500.0
2007-07-16 12:10:00,15.48,15.49,15.47,15.48,35700.0,15.48,15.49,15.47,15.48,35700.0
2007-07-16 12:15:00,15.49,15.5,15.48,15.49,15900.0,15.49,15.5,15.48,15.49,15900.0
2007-07-16 12:20:00,15.49,15.5,15.49,15.49,6600.0,15.49,15.5,15.49,15.49,6600.0
2007-07-16 12:25:00,15.49,15.5,15.49,15.49,17600.0,15.49,15.5,15.49,15.49,17600.0
2007-07-16 12:30:00,15.5,15.5,15.49,15.49,9100.0,15.5,15.5,15.49,15.49,9100.0
2007-07-16 12:35:00,15.49,15.5,15.49,15.49,13700.0,15.49,15.5,15.49,15.49,13700.0
2007-07-16 12:40:00,15.49,15.5,15.49,15.5,10900.0,15.49,15.5,15.49,15.5,10900.0
2007-07-16 12:45:00,15.49,15.5,15.49,15.5,67600.0,15.49,15.5,15.49,15.5,67600.0
2007-07-16 12:50:00,15.49,15.5,15.49,15.5,19500.0,15.49,15.5,15.49,15.5,19500.0
2007-07-16 12:55:00,15.49,15.5,15.49,15.49,12500.0,15.49,15.5,15.49,15.49,12500.0
2007-07-16 13:00:00,15.49,15.5,15.49,15.5,18400.0,15.49,15.5,15.49,15.5,18400.0
2007-07-16 13:05:00,15.5,15.5,15.49,15.5,58300.0,15.5,15.5,15.49,15.5,58300.0
2007-07-16 13:10:00,15.49,15.5,15.49,15.49,53600.0,15.49,15.5,15.49,15.49,53600.0
2007-07-16 13:15:00,15.49,15.5,15.49,15.5,33400.0,15.49,15.5,15.49,15.5,33400.0
2007-07-16 13:20:00,15.49,15.54,15.49,15.54,104200.0,15.49,15.54,15.49,15.54,104200.0
2007-07-16 13:25:00,15.54,15.55,15.5,15.5,254600.0,15.54,15.55,15.5,15.5,254600.0
2007-07-16 13:30:00,15.5,15.51,15.5,15.51,24000.0,15.5,15.51,15.5,15.51,24000.0
2007-07-16 13:35:00,15.5,15.54,15.49,15.54,105300.0,15.5,15.54,15.49,15.54,105300.0
2007-07-16 13:40:00,15.54,15.57,15.54,15.55,120300.0,15.54,15.57,15.54,15.55,120300.0
2007-07-16 13:45:00,15.55,15.56,15.51,15.51,79200.0,15.55,15.56,15.51,15.51,79200.0
2007-07-16 13:50:00,15.51,15.56,15.5,15.52,148200.0,15.51,15.56,15.5,15.52,148200.0
2007-07-16 13:55:00,15.52,15.54,15.5,15.51,91100.0,15.52,15.54,15.5,15.51,91100.0
2007-07-16 14:00:00,15.51,15.53,15.5,15.52,57800.0,15.51,15.53,15.5,15.52,57800.0
2007-07-16 14:05:00,15.51,15.53,15.51,15.52,39700.0,15.51,15.53,15.51,15.52,39700.0
2007-07-16 14:10:00,15.52,15.53,15.52,15.52,21100.0,15.52,15.53,15.52,15.52,21100.0
2007-07-16 14:15:00,15.53,15.54,15.51,15.51,56900.0,15.53,15.54,15.51,15.51,56900.0
2007-07-16 14:20:00,15.51,15.52,15.5,15.5,70000.0,15.51,15.52,15.5,15.5,70000.0
2007-07-16 14:25:00,15.51,15.51,15.5,15.5,17000.0,15.51,15.51,15.5,15.5,17000.0
2007-07-16 14:30:00,15.51,15.53,15.5,15.53,48900.0,15.51,15.53,15.5,15.53,48900.0
2007-07-16 14:35:00,15.53,15.53,15.51,15.51,95300.0,15.53,15.53,15.51,15.51,95300.0
2007-07-16 14:40:00,15.51,15.54,15.51,15.53,25700.0,15.51,15.54,15.51,15.53,25700.0
2007-07-16 14:45:00,15.53,15.54,15.53,15.53,9800.0,15.53,15.54,15.53,15.53,9800.0
2007-07-16 14:50:00,15.53,15.54,15.52,15.52,37500.0,15.53,15.54,15.52,15.52,37500.0
2007-07-16 14:55:00,15.52,15.53,15.52,15.53,13400.0,15.52,15.53,15.52,15.53,13400.0
2007-07-16 15:00:00,15.52,15.54,15.52,15.53,59900.0,15.52,15.54,15.52,15.53,59900.0
2007-07-16 15:05:00,15.53,15.54,15.5,15.5,187800.0,15.53,15.54,15.5,15.5,187800.0
2007-07-16 15:10:00,15.5,15.53,15.5,15.53,82000.0,15.5,15.53,15.5,15.53,82000.0
2007-07-16 15:15:00,15.52,15.55,15.52,15.55,67600.0,15.52,15.55,15.52,15.55,67600.0
2007-07-16 15:20:00,15.54,15.56,15.54,15.56,31400.0,15.54,15.56,15.54,15.56,31400.0
2007-07-16 15:25:00,15.55,15.56,15.54,15.54,74500.0,15.55,15.56,15.54,15.54,74500.0
2007-07-16 15:30:00,15.54,15.55,15.52,15.54,63400.0,15.54,15.55,15.52,15.54,63400.0
2007-07-16 15:35:00,15.54,15.54,15.51,15.51,73200.0,15.54,15.54,15.51,15.51,73200.0
2007-07-16 15:40:00,15.51,15.52,15.5,15.5,107900.0,15.51,15.52,15.5,15.5,107900.0
2007-07-16 15:45:00,15.5,15.51,15.49,15.5,343600.0,15.5,15.51,15.49,15.5,343600.0
2007-07-16 15:50:00,15.51,15.54,15.5,15.5,245600.0,15.51,15.54,15.5,15.5,245600.0
2007-07-16 15:55:00,15.5,15.52,15.5,15.51,204500.0,15.5,15.52,15.5,15.51,204500.0
2007-07-17 09:30:00,15.41,15.47,15.27,15.27,265600.0,15.41,15.47,15.27,15.27,265600.0
2007-07-17 09:35:00,15.28,15.34,15.26,15.32,146500.0,15.28,15.34,15.26,15.32,146500.0
2007-07-17 09:40:00,15.32,15.38,15.32,15.38,100600.0,15.32,15.38,15.32,15.38,100600.0
2007-07-17 09:45:00,15.38,15.38,15.35,15.38,86200.0,15.38,15.38,15.35,15.38,86200.0
2007-07-17 09:50:00,15.38,15.46,15.37,15.45,87300.0,15.38,15.46,15.37,15.45,87300.0
2007-07-17 09:55:00,15.45,15.49,15.44,15.44,80800.0,15.45,15.49,15.44,15.44,80800.0
2007-07-17 10:00:00,15.45,15.49,15.43,15.48,208000.0,15.45,15.49,15.43,15.48,208000.0
2007-07-17 10:05:00,15.49,15.49,15.47,15.47,248600.0,15.49,15.49,15.47,15.47,248600.0
2007-07-17 10:10:00,15.48,15.48,15.45,15.45,104500.0,15.48,15.48,15.45,15.45,104500.0
2007-07-17 10:15:00,15.45,15.47,15.45,15.47,65100.0,15.45,15.47,15.45,15.47,65100.0
2007-07-17 10:20:00,15.47,15.48,15.46,15.46,70500.0,15.47,15.48,15.46,15.46,70500.0
2007-07-17 10:25:00,15.47,15.48,15.46,15.48,80100.0,15.47,15.48,15.46,15.48,80100.0
2007-07-17 10:30:00,15.48,15.48,15.47,15.47,20000.0,15.48,15.48,15.47,15.47,20000.0
2007-07-17 10:35:00,15.48,15.48,15.47,15.47,26600.0,15.48,15.48,15.47,15.47,26600.0
2007-07-17 10:40:00,15.48,15.48,15.47,15.48,20800.0,15.48,15.48,15.47,15.48,20800.0
2007-07-17 10:45:00,15.47,15.49,15.47,15.48,107900.0,15.47,15.49,15.47,15.48,107900.0
2007-07-17 10:50:00,15.48,15.49,15.48,15.48,236100.0,15.48,15.49,15.48,15.48,236100.0
2007-07-17 10:55:00,15.49,15.49,15.47,15.47,149600.0,15.49,15.49,15.47,15.47,149600.0
2007-07-17 11:00:00,15.48,15.48,15.47,15.47,158900.0,15.48,15.48,15.47,15.47,158900.0
2007-07-17 11:05:00,15.48,15.48,15.47,15.48,95800.0,15.48,15.48,15.47,15.48,95800.0
2007-07-17 11:10:00,15.48,15.49,15.47,15.47,131700.0,15.48,15.49,15.47,15.47,131700.0
2007-07-17 11:15:00,15.47,15.48,15.47,15.47,141800.0,15.47,15.48,15.47,15.47,141800.0
2007-07-17 11:20:00,15.47,15.48,15.47,15.47,216500.0,15.47,15.48,15.47,15.47,216500.0
2007-07-17 11:25:00,15.48,15.48,15.44,15.44,94700.0,15.48,15.48,15.44,15.44,94700.0
2007-07-17 11:30:00,15.45,15.48,15.44,15.47,83500.0,15.45,15.48,15.44,15.47,83500.0
2007-07-17 11:35:00,15.48,15.48,15.47,15.48,7500.0,15.48,15.48,15.47,15.48,7500.0
2007-07-17 11:40:00,15.48,15.48,15.47,15.47,11600.0,15.48,15.48,15.47,15.47,11600.0
2007-07-17 11:45:00,15.48,15.48,15.47,15.48,16200.0,15.48,15.48,15.47,15.48,16200.0
2007-07-17 11:50:00,15.48,15.48,15.47,15.47,14700.0,15.48,15.48,15.47,15.47,14700.0
2007-07-17 11:55:00,15.48,15.48,15.47,15.48,160900.0,15.48,15.48,15.47,15.48,160900.0
2007-07-17 12:00:00,15.48,15.48,15.47,15.47,18700.0,15.48,15.48,15.47,15.47,18700.0
2007-07-17 12:05:00,15.48,15.48,15.47,15.47,16700.0,15.48,15.48,15.47,15.47,16700.0
2007-07-17 12:10:00,15.48,15.48,15.47,15.47,23300.0,15.48,15.48,15.47,15.47,23300.0
2007-07-17 12:15:00,15.47,15.48,15.47,15.47,25200.0,15.47,15.48,15.47,15.47,25200.0
2007-07-17 12:20:00,15.48,15.48,15.45,15.46,66300.0,15.48,15.48,15.45,15.46,66300.0
2007-07-17 12:25:00,15.45,15.46,15.45,15.45,28800.0,15.45,15.46,15.45,15.45,28800.0
2007-07-17 12:30:00,15.45,15.46,15.43,15.45,76700.0,15.45,15.46,15.43,15.45,76700.0
2007-07-17 12:35:00,15.45,15.45,15.44,15.45,58300.0,15.45,15.45,15.44,15.45,58300.0
2007-07-17 12:40:00,15.44,15.46,15.44,15.44,55600.0,15.44,15.46,15.44,15.44,55600.0
2007-07-17 12:45:00,15.45,15.45,15.43,15.43,40900.0,15.45,15.45,15.43,15.43,40900.0
2007-07-17 12:50:00,15.44,15.44,15.42,15.42,17300.0,15.44,15.44,15.42,15.42,17300.0
2007-07-17 12:55:00,15.43,15.43,15.42,15.42,15300.0,15.43,15.43,15.42,15.42,15300.0
2007-07-17 13:00:00,15.43,15.44,15.42,15.44,63100.0,15.43,15.44,15.42,15.44,63100.0
2007-07-17 13:05:00,15.44,15.45,15.43,15.44,20300.0,15.44,15.45,15.43,15.44,20300.0
2007-07-17 13:10:00,15.45,15.45,15.43,15.43,28200.0,15.45,15.45,15.43,15.43,28200.0
2007-07-17 13:15:00,15.44,15.44,15.43,15.44,10800.0,15.44,15.44,15.43,15.44,10800.0
2007-07-17 13:20:00,15.44,15.45,15.43,15.44,17600.0,15.44,15.45,15.43,15.44,17600.0
2007-07-17 13:25:00,15.44,15.44,15.42,15.43,210900.0,15.44,15.44,15.42,15.43,210900.0
2007-07-17 13:30:00,15.43,15.44,15.42,15.42,45600.0,15.43,15.44,15.42,15.42,45600.0
2007-07-17 13:35:00,15.43,15.43,15.41,15.42,36700.0,15.43,15.43,15.41,15.42,36700.0
2007-07-17 13:40:00,15.41,15.42,15.41,15.41,7400.0,15.41,15.42,15.41,15.41,7400.0
2007-07-17 13:45:00,15.42,15.42,15.38,15.4,147700.0,15.42,15.42,15.38,15.4,147700.0
2007-07-17 13:50:00,15.41,15.41,15.4,15.4,16700.0,15.41,15.41,15.4,15.4,16700.0
2007-07-17 13:55:00,15.41,15.41,15.4,15.4,39200.0,15.41,15.41,15.4,15.4,39200.0
2007-07-17 14:00:00,15.41,15.41,15.4,15.41,28000.0,15.41,15.41,15.4,15.41,28000.0
2007-07-17 14:05:00,15.41,15.41,15.4,15.41,15300.0,15.41,15.41,15.4,15.41,15300.0
2007-07-17 14:10:00,15.41,15.41,15.4,15.41,78500.0,15.41,15.41,15.4,15.41,78500.0
2007-07-17 14:15:00,15.41,15.41,15.39,15.4,66300.0,15.41,15.41,15.39,15.4,66300.0
2007-07-17 14:20:00,15.4,15.41,15.39,15.41,194000.0,15.4,15.41,15.39,15.41,194000.0
2007-07-17 14:25:00,15.41,15.43,15.37,15.37,189100.0,15.41,15.43,15.37,15.37,189100.0
2007-07-17 14:30:00,15.38,15.41,15.38,15.4,126800.0,15.38,15.41,15.38,15.4,126800.0
2007-07-17 14:35:00,15.41,15.41,15.4,15.41,48400.0,15.41,15.41,15.4,15.41,48400.0
2007-07-17 14:40:00,15.41,15.41,15.39,15.41,203400.0,15.41,15.41,15.39,15.41,203400.0
2007-07-17 14:45:00,15.42,15.42,15.41,15.41,12400.0,15.42,15.42,15.41,15.41,12400.0
2007-07-17 14:50:00,15.42,15.42,15.41,15.41,8000.0,15.42,15.42,15.41,15.41,8000.0
2007-07-17 14:55:00,15.42,15.43,15.41,15.42,46800.0,15.42,15.43,15.41,15.42,46800.0
2007-07-17 15:00:00,15.43,15.43,15.42,15.42,35400.0,15.43,15.43,15.42,15.42,35400.0
2007-07-17 15:05:00,15.43,15.43,15.42,15.42,28200.0,15.43,15.43,15.42,15.42,28200.0
2007-07-17 15:10:00,15.43,15.43,15.42,15.43,56600.0,15.43,15.43,15.42,15.43,56600.0
2007-07-17 15:15:00,15.43,15.43,15.42,15.43,31700.0,15.43,15.43,15.42,15.43,31700.0
2007-07-17 15:20:00,15.43,15.43,15.4,15.4,46400.0,15.43,15.43,15.4,15.4,46400.0
2007-07-17 15:25:00,15.41,15.42,15.4,15.4,109200.0,15.41,15.42,15.4,15.4,109200.0
2007-07-17 15:30:00,15.41,15.41,15.4,15.4,30500.0,15.41,15.41,15.4,15.4,30500.0
2007-07-17 15:35:00,15.41,15.41,15.4,15.41,43300.0,15.41,15.41,15.4,15.41,43300.0
2007-07-17 15:40:00,15.4,15.41,15.4,15.41,87100.0,15.4,15.41,15.4,15.41,87100.0
2007-07-17 15:45:00,15.4,15.41,15.38,15.38,210700.0,15.4,15.41,15.38,15.38,210700.0
2007-07-17 15:50:00,15.39,15.39,15.37,15.38,178700.0,15.39,15.39,15.37,15.38,178700.0
2007-07-17 15:55:00,15.38,15.39,15.37,15.38,272600.0,15.38,15.39,15.37,15.38,272600.0
2007-07-18 09:30:00,15.26,15.32,15.25,15.27,213500.0,15.26,15.32,15.25,15.27,213500.0
2007-07-18 09:35:00,15.26,15.28,15.25,15.27,71500.0,15.26,15.28,15.25,15.27,71500.0
2007-07-18 09:40:00,15.27,15.3,15.27,15.28,38100.0,15.27,15.3,15.27,15.28,38100.0
2007-07-18 09:45:00,15.29,15.31,15.28,15.3,54400.0,15.29,15.31,15.28,15.3,54400.0
2007-07-18 09:50:00,15.3,15.34,15.29,15.33,383600.0,15.3,15.34,15.29,15.33,383600.0
2007-07-18 09:55:00,15.34,15.35,15.32,15.33,129600.0,15.34,15.35,15.32,15.33,129600.0
2007-07-18 10:00:00,15.33,15.36,15.33,15.35,178900.0,15.33,15.36,15.33,15.35,178900.0
2007-07-18 10:05:00,15.34,15.35,15.31,15.33,116000.0,15.34,15.35,15.31,15.33,116000.0
2007-07-18 10:10:00,15.33,15.36,15.33,15.34,136100.0,15.33,15.36,15.33,15.34,136100.0
2007-07-18 10:15:00,15.35,15.35,15.34,15.35,40600.0,15.35,15.35,15.34,15.35,40600.0
2007-07-18 10:20:00,15.35,15.38,15.35,15.37,106600.0,15.35,15.38,15.35,15.37,106600.0
2007-07-18 10:25:00,15.38,15.42,15.37,15.41,65800.0,15.38,15.42,15.37,15.41,65800.0
2007-07-18 10:30:00,15.41,15.43,15.38,15.38,79200.0,15.41,15.43,15.38,15.38,79200.0
2007-07-18 10:35:00,15.38,15.42,15.38,15.41,104400.0,15.38,15.42,15.38,15.41,104400.0
2007-07-18 10:40:00,15.41,15.42,15.41,15.42,41600.0,15.41,15.42,15.41,15.42,41600.0
2007-07-18 10:45:00,15.41,15.41,15.38,15.4,169800.0,15.41,15.41,15.38,15.4,169800.0
2007-07-18 10:50:00,15.41,15.44,15.4,15.42,320200.0,15.41,15.44,15.4,15.42,320200.0
2007-07-18 10:55:00,15.43,15.43,15.39,15.39,83800.0,15.43,15.43,15.39,15.39,83800.0
2007-07-18 11:00:00,15.39,15.41,15.38,15.38,110300.0,15.39,15.41,15.38,15.38,110300.0
2007-07-18 11:05:00,15.39,15.41,15.37,15.4,152600.0,15.39,15.41,15.37,15.4,152600.0
2007-07-18 11:10:00,15.4,15.41,15.4,15.4,12200.0,15.4,15.41,15.4,15.4,12200.0
2007-07-18 11:15:00,15.4,15.41,15.35,15.35,89700.0,15.4,15.41,15.35,15.35,89700.0
2007-07-18 11:20:00,15.36,15.37,15.35,15.35,211000.0,15.36,15.37,15.35,15.35,211000.0
2007-07-18 11:25:00,15.35,15.36,15.32,15.34,55900.0,15.35,15.36,15.32,15.34,55900.0
2007-07-18 11:30:00,15.34,15.35,15.32,15.32,81900.0,15.34,15.35,15.32,15.32,81900.0
2007-07-18 11:35:00,15.32,15.34,15.31,15.32,141100.0,15.32,15.34,15.31,15.32,141100.0
2007-07-18 11:40:00,15.31,15.33,15.3,15.32,107900.0,15.31,15.33,15.3,15.32,107900.0
2007-07-18 11:45:00,15.32,15.34,15.31,15.31,308100.0,15.32,15.34,15.31,15.31,308100.0
2007-07-18 11:50:00,15.32,15.33,15.31,15.31,134300.0,15.32,15.33,15.31,15.31,134300.0
2007-07-18 11:55:00,15.31,15.33,15.3,15.32,366000.0,15.31,15.33,15.3,15.32,366000.0
2007-07-18 12:00:00,15.32,15.33,15.29,15.29,86100.0,15.32,15.33,15.29,15.29,86100.0
2007-07-18 12:05:00,15.3,15.3,15.29,15.29,58600.0,15.3,15.3,15.29,15.29,58600.0
2007-07-18 12:10:00,15.29,15.3,15.29,15.3,41500.0,15.29,15.3,15.29,15.3,41500.0
2007-07-18 12:15:00,15.3,15.3,15.28,15.28,274700.0,15.3,15.3,15.28,15.28,274700.0
2007-07-18 12:20:00,15.28,15.29,15.28,15.28,46800.0,15.28,15.29,15.28,15.28,46800.0
2007-07-18 12:25:00,15.28,15.29,15.23,15.24,453200.0,15.28,15.29,15.23,15.24,453200.0
2007-07-18 12:30:00,15.23,15.25,15.23,15.25,78400.0,15.23,15.25,15.23,15.25,78400.0
2007-07-18 12:35:00,15.24,15.25,15.24,15.24,28600.0,15.24,15.25,15.24,15.24,28600.0
2007-07-18 12:40:00,15.25,15.3,15.24,15.25,279200.0,15.25,15.3,15.24,15.25,279200.0
2007-07-18 12:45:00,15.25,15.25,15.24,15.25,49500.0,15.25,15.25,15.24,15.25,49500.0
2007-07-18 12:50:00,15.25,15.25,15.23,15.24,311200.0,15.25,15.25,15.23,15.24,311200.0
2007-07-18 12:55:00,15.23,15.24,15.22,15.23,44000.0,15.23,15.24,15.22,15.23,44000.0
2007-07-18 13:00:00,15.22,15.23,15.21,15.22,138800.0,15.22,15.23,15.21,15.22,138800.0
2007-07-18 13:05:00,15.21,15.22,15.18,15.2,131600.0,15.21,15.22,15.18,15.2,131600.0
2007-07-18 13:10:00,15.2,15.21,15.18,15.2,363500.0,15.2,15.21,15.18,15.2,363500.0
2007-07-18 13:15:00,15.21,15.21,15.2,15.21,28500.0,15.21,15.21,15.2,15.21,28500.0
2007-07-18 13:20:00,15.21,15.21,15.19,15.19,195400.0,15.21,15.21,15.19,15.19,195400.0
2007-07-18 13:25:00,15.19,15.24,15.19,15.23,142600.0,15.19,15.24,15.19,15.23,142600.0
2007-07-18 13:30:00,15.23,15.23,15.19,15.19,53000.0,15.23,15.23,15.19,15.19,53000.0
2007-07-18 13:35:00,15.2,15.23,15.19,15.23,53100.0,15.2,15.23,15.19,15.23,53100.0
2007-07-18 13:40:00,15.22,15.23,15.21,15.21,30300.0,15.22,15.23,15.21,15.21,30300.0
2007-07-18 13:45:00,15.22,15.24,15.19,15.2,207200.0,15.22,15.24,15.19,15.2,207200.0
2007-07-18 13:50:00,15.2,15.2,15.18,15.19,64000.0,15.2,15.2,15.18,15.19,64000.0
2007-07-18 13:55:00,15.18,15.2,15.18,15.19,96100.0,15.18,15.2,15.18,15.19,96100.0
2007-07-18 14:00:00,15.19,15.2,15.18,15.19,71800.0,15.19,15.2,15.18,15.19,71800.0
2007-07-18 14:05:00,15.18,15.19,15.18,15.19,24200.0,15.18,15.19,15.18,15.19,24200.0
2007-07-18 14:10:00,15.18,15.2,15.17,15.18,87400.0,15.18,15.2,15.17,15.18,87400.0
2007-07-18 14:15:00,15.17,15.39,15.13,15.13,166100.0,15.17,15.39,15.13,15.13,166100.0
2007-07-18 14:20:00,15.14,15.17,15.08,15.15,279500.0,15.14,15.17,15.08,15.15,279500.0
2007-07-18 14:25:00,15.14,15.15,15.11,15.13,83500.0,15.14,15.15,15.11,15.13,83500.0
2007-07-18 14:30:00,15.12,15.13,15.1,15.11,67200.0,15.12,15.13,15.1,15.11,67200.0
2007-07-18 14:35:00,15.12,15.16,15.11,15.14,96100.0,15.12,15.16,15.11,15.14,96100.0
2007-07-18 14:40:00,15.14,15.15,15.12,15.12,93500.0,15.14,15.15,15.12,15.12,93500.0
2007-07-18 14:45:00,15.12,15.16,15.12,15.13,151000.0,15.12,15.16,15.12,15.13,151000.0
2007-07-18 14:50:00,15.12,15.14,15.1,15.12,108300.0,15.12,15.14,15.1,15.12,108300.0
2007-07-18 14:55:00,15.12,15.14,15.11,15.11,101800.0,15.12,15.14,15.11,15.11,101800.0
2007-07-18 15:00:00,15.11,15.12,15.08,15.1,182100.0,15.11,15.12,15.08,15.1,182100.0
2007-07-18 15:05:00,15.1,15.13,15.09,15.1,207500.0,15.1,15.13,15.09,15.1,207500.0
2007-07-18 15:10:00,15.11,15.12,15.08,15.09,247800.0,15.11,15.12,15.08,15.09,247800.0
2007-07-18 15:15:00,15.1,15.11,15.07,15.09,175300.0,15.1,15.11,15.07,15.09,175300.0
2007-07-18 15:20:00,15.09,15.1,15.07,15.1,138900.0,15.09,15.1,15.07,15.1,138900.0
2007-07-18 15:25:00,15.1,15.1,15.06,15.09,192200.0,15.1,15.1,15.06,15.09,192200.0
2007-07-18 15:30:00,15.08,15.1,15.07,15.1,162100.0,15.08,15.1,15.07,15.1,162100.0
2007-07-18 15:35:00,15.09,15.14,15.09,15.12,359600.0,15.09,15.14,15.09,15.12,359600.0
2007-07-18 15:40:00,15.12,15.13,15.11,15.11,133600.0,15.12,15.13,15.11,15.11,133600.0
2007-07-18 15:45:00,15.12,15.16,15.08,15.14,389000.0,15.12,15.16,15.08,15.14,389000.0
2007-07-18 15:50:00,15.12,15.17,15.1,15.17,226900.0,15.12,15.17,15.1,15.17,226900.0
2007-07-18 15:55:00,15.16,15.17,15.09,15.13,554800.0,15.16,15.17,15.09,15.13,554800.0
2007-07-19 09:30:00,15.25,15.25,15.13,15.18,108200.0,15.25,15.25,15.13,15.18,108200.0
2007-07-19 09:35:00,15.18,15.2,15.18,15.19,92200.0,15.18,15.2,15.18,15.19,92200.0
2007-07-19 09:40:00,15.2,15.21,15.18,15.19,208000.0,15.2,15.21,15.18,15.19,208000.0
2007-07-19 09:45:00,15.19,15.2,15.17,15.17,283900.0,15.19,15.2,15.17,15.17,283900.0
2007-07-19 09:50:00,15.17,15.18,15.16,15.18,143500.0,15.17,15.18,15.16,15.18,143500.0
2007-07-19 09:55:00,15.18,15.2,15.17,15.19,142100.0,15.18,15.2,15.17,15.19,142100.0
2007-07-19 10:00:00,15.2,15.2,15.19,15.19,112700.0,15.2,15.2,15.19,15.19,112700.0
2007-07-19 10:05:00,15.19,15.2,15.17,15.17,295700.0,15.19,15.2,15.17,15.17,295700.0
2007-07-19 10:10:00,15.18,15.18,15.09,15.1,403500.0,15.18,15.18,15.09,15.1,403500.0
2007-07-19 10:15:00,15.1,15.15,15.09,15.14,225400.0,15.1,15.15,15.09,15.14,225400.0
2007-07-19 10:20:00,15.14,15.15,15.14,15.15,114700.0,15.14,15.15,15.14,15.15,114700.0
2007-07-19 10:25:00,15.15,15.15,15.13,15.14,130300.0,15.15,15.15,15.13,15.14,130300.0
2007-07-19 10:30:00,15.14,15.15,15.14,15.14,81300.0,15.14,15.15,15.14,15.14,81300.0
2007-07-19 10:35:00,15.14,15.15,15.14,15.14,62500.0,15.14,15.15,15.14,15.14,62500.0
2007-07-19 10:40:00,15.14,15.15,15.12,15.12,97900.0,15.14,15.15,15.12,15.12,97900.0
2007-07-19 10:45:00,15.13,15.13,15.11,15.11,64900.0,15.13,15.13,15.11,15.11,64900.0
2007-07-19 10:50:00,15.12,15.13,15.11,15.11,179700.0,15.12,15.13,15.11,15.11,179700.0
2007-07-19 10:55:00,15.11,15.13,15.1,15.11,116400.0,15.11,15.13,15.1,15.11,116400.0
2007-07-19 11:00:00,15.12,15.14,15.11,15.14,127700.0,15.12,15.14,15.11,15.14,127700.0
2007-07-19 11:05:00,15.14,15.15,15.13,15.15,73000.0,15.14,15.15,15.13,15.15,73000.0
2007-07-19 11:10:00,15.15,15.16,15.12,15.12,173500.0,15.15,15.16,15.12,15.12,173500.0
2007-07-19 11:15:00,15.13,15.17,15.12,15.16,117400.0,15.13,15.17,15.12,15.16,117400.0
2007-07-19 11:20:00,15.16,15.2,15.16,15.19,91200.0,15.16,15.2,15.16,15.19,91200.0
2007-07-19 11:25:00,15.19,15.2,15.18,15.19,130600.0,15.19,15.2,15.18,15.19,130600.0
2007-07-19 11:30:00,15.2,15.25,15.19,15.19,176500.0,15.2,15.25,15.19,15.19,176500.0
2007-07-19 11:35:00,15.19,15.2,15.16,15.19,452800.0,15.19,15.2,15.16,15.19,452800.0
2007-07-19 11:40:00,15.19,15.19,15.17,15.18,89400.0,15.19,15.19,15.17,15.18,89400.0
2007-07-19 11:45:00,15.18,15.18,15.14,15.14,133800.0,15.18,15.18,15.14,15.14,133800.0
2007-07-19 11:50:00,15.14,15.15,15.14,15.14,40400.0,15.14,15.15,15.14,15.14,40400.0
2007-07-19 11:55:00,15.14,15.18,15.14,15.17,80700.0,15.14,15.18,15.14,15.17,80700.0
2007-07-19 12:00:00,15.18,15.19,15.17,15.18,61000.0,15.18,15.19,15.17,15.18,61000.0
2007-07-19 12:05:00,15.18,15.19,15.17,15.17,91900.0,15.18,15.19,15.17,15.17,91900.0
2007-07-19 12:10:00,15.18,15.2,15.18,15.2,55600.0,15.18,15.2,15.18,15.2,55600.0
2007-07-19 12:15:00,15.2,15.22,15.2,15.21,90800.0,15.2,15.22,15.2,15.21,90800.0
2007-07-19 12:20:00,15.21,15.22,15.16,15.17,160700.0,15.21,15.22,15.16,15.17,160700.0
2007-07-19 12:25:00,15.18,15.19,15.17,15.19,98200.0,15.18,15.19,15.17,15.19,98200.0
2007-07-19 12:30:00,15.18,15.2,15.17,15.18,95400.0,15.18,15.2,15.17,15.18,95400.0
2007-07-19 12:35:00,15.19,15.19,15.12,15.13,483600.0,15.19,15.19,15.12,15.13,483600.0
2007-07-19 12:40:00,15.13,15.16,15.12,15.16,229400.0,15.13,15.16,15.12,15.16,229400.0
2007-07-19 12:45:00,15.16,15.18,15.15,15.18,32700.0,15.16,15.18,15.15,15.18,32700.0
2007-07-19 12:50:00,15.18,15.21,15.17,15.2,41800.0,15.18,15.21,15.17,15.2,41800.0
2007-07-19 12:55:00,15.2,15.21,15.19,15.19,91400.0,15.2,15.21,15.19,15.19,91400.0
2007-07-19 13:00:00,15.2,15.22,15.19,15.22,70700.0,15.2,15.22,15.19,15.22,70700.0
2007-07-19 13:05:00,15.22,15.24,15.19,15.23,159100.0,15.22,15.24,15.19,15.23,159100.0
2007-07-19 13:10:00,15.24,15.25,15.21,15.22,71600.0,15.24,15.25,15.21,15.22,71600.0
2007-07-19 13:15:00,15.23,15.23,15.18,15.18,105200.0,15.23,15.23,15.18,15.18,105200.0
2007-07-19 13:20:00,15.19,15.21,15.18,15.21,42300.0,15.19,15.21,15.18,15.21,42300.0
2007-07-19 13:25:00,15.21,15.21,15.18,15.2,63000.0,15.21,15.21,15.18,15.2,63000.0
2007-07-19 13:30:00,15.21,15.21,15.13,15.15,409900.0,15.21,15.21,15.13,15.15,409900.0
2007-07-19 13:35:00,15.15,15.17,15.14,15.14,65700.0,15.15,15.17,15.14,15.14,65700.0
2007-07-19 13:40:00,15.14,15.18,15.14,15.17,50900.0,15.14,15.18,15.14,15.17,50900.0
2007-07-19 13:45:00,15.17,15.21,15.17,15.2,64400.0,15.17,15.21,15.17,15.2,64400.0
2007-07-19 13:50:00,15.21,15.23,15.17,15.18,108600.0,15.21,15.23,15.17,15.18,108600.0
2007-07-19 13:55:00,15.18,15.19,15.17,15.19,51300.0,15.18,15.19,15.17,15.19,51300.0
2007-07-19 14:00:00,15.19,15.19,15.15,15.18,100900.0,15.19,15.19,15.15,15.18,100900.0
2007-07-19 14:05:00,15.18,15.18,15.14,15.15,237200.0,15.18,15.18,15.14,15.15,237200.0
2007-07-19 14:10:00,15.15,15.16,15.13,15.15,121000.0,15.15,15.16,15.13,15.15,121000.0
2007-07-19 14:15:00,15.15,15.17,15.12,15.14,194300.0,15.15,15.17,15.12,15.14,194300.0
2007-07-19 14:20:00,15.14,15.16,15.13,15.15,53900.0,15.14,15.16,15.13,15.15,53900.0
2007-07-19 14:25:00,15.15,15.16,15.14,15.15,109800.0,15.15,15.16,15.14,15.15,109800.0
2007-07-19 14:30:00,15.16,15.16,15.14,15.16,79100.0,15.16,15.16,15.14,15.16,79100.0
2007-07-19 14:35:00,15.16,15.16,15.14,15.15,59600.0,15.16,15.16,15.14,15.15,59600.0
2007-07-19 14:40:00,15.16,15.17,15.13,15.14,148900.0,15.16,15.17,15.13,15.14,148900.0
2007-07-19 14:45:00,15.13,15.15,15.13,15.14,187300.0,15.13,15.15,15.13,15.14,187300.0
2007-07-19 14:50:00,15.14,15.16,15.13,15.15,389500.0,15.14,15.16,15.13,15.15,389500.0
2007-07-19 14:55:00,15.15,15.15,15.12,15.14,409800.0,15.15,15.15,15.12,15.14,409800.0
2007-07-19 15:00:00,15.15,15.17,15.14,15.17,216200.0,15.15,15.17,15.14,15.17,216200.0
2007-07-19 15:05:00,15.17,15.17,15.15,15.17,87300.0,15.17,15.17,15.15,15.17,87300.0
2007-07-19 15:10:00,15.16,15.17,15.14,15.15,264300.0,15.16,15.17,15.14,15.15,264300.0
2007-07-19 15:15:00,15.15,15.18,15.14,15.18,193800.0,15.15,15.18,15.14,15.18,193800.0
2007-07-19 15:20:00,15.18,15.18,15.17,15.18,131900.0,15.18,15.18,15.17,15.18,131900.0
2007-07-19 15:25:00,15.18,15.2,15.17,15.2,359700.0,15.18,15.2,15.17,15.2,359700.0
2007-07-19 15:30:00,15.2,15.21,15.15,15.17,335800.0,15.2,15.21,15.15,15.17,335800.0
2007-07-19 15:35:00,15.17,15.18,15.15,15.17,145900.0,15.17,15.18,15.15,15.17,145900.0
2007-07-19 15:40:00,15.18,15.18,15.11,15.15,635000.0,15.18,15.18,15.11,15.15,635000.0
2007-07-19 15:45:00,15.16,15.16,15.14,15.16,318500.0,15.16,15.16,15.14,15.16,318500.0
2007-07-19 15:50:00,15.15,15.16,15.14,15.16,836700.0,15.15,15.16,15.14,15.16,836700.0
2007-07-19 15:55:00,15.16,15.17,15.15,15.15,450100.0,15.16,15.17,15.15,15.15,450100.0
2007-07-20 09:30:00,15.0,15.16,14.91,14.95,1717400.0,15.0,15.16,14.91,14.95,1717400.0
2007-07-20 09:35:00,14.95,15.02,14.91,15.0,266600.0,14.95,15.02,14.91,15.0,266600.0
2007-07-20 09:40:00,15.0,15.01,14.99,15.01,144300.0,15.0,15.01,14.99,15.01,144300.0
2007-07-20 09:45:00,15.01,15.02,14.99,14.99,205500.0,15.01,15.02,14.99,14.99,205500.0
2007-07-20 09:50:00,15.0,15.0,14.99,14.99,76100.0,15.0,15.0,14.99,14.99,76100.0
2007-07-20 09:55:00,14.99,15.01,14.98,15.0,290000.0,14.99,15.01,14.98,15.0,290000.0
2007-07-20 10:00:00,15.0,15.02,14.99,15.01,285700.0,15.0,15.02,14.99,15.01,285700.0
2007-07-20 10:05:00,15.01,15.02,15.0,15.01,224500.0,15.01,15.02,15.0,15.01,224500.0
2007-07-20 10:10:00,15.01,15.03,15.0,15.02,97300.0,15.01,15.03,15.0,15.02,97300.0
2007-07-20 10:15:00,15.02,15.03,14.99,15.01,218100.0,15.02,15.03,14.99,15.01,218100.0
2007-07-20 10:20:00,15.01,15.02,15.0,15.01,144100.0,15.01,15.02,15.0,15.01,144100.0
2007-07-20 10:25:00,15.01,15.02,15.0,15.0,1249300.0,15.01,15.02,15.0,15.0,1249300.0
2007-07-20 10:30:00,15.01,15.02,14.99,14.99,1955700.0,15.01,15.02,14.99,14.99,1955700.0
2007-07-20 10:35:00,14.99,15.0,14.99,14.99,75300.0,14.99,15.0,14.99,14.99,75300.0
2007-07-20 10:40:00,14.99,15.0,14.99,15.0,331900.0,14.99,15.0,14.99,15.0,331900.0
2007-07-20 10:45:00,15.0,15.0,14.96,14.99,272800.0,15.0,15.0,14.96,14.99,272800.0
2007-07-20 10:50:00,14.99,15.02,14.98,15.01,81800.0,14.99,15.02,14.98,15.01,81800.0
2007-07-20 10:55:00,15.0,15.02,15.0,15.0,577800.0,15.0,15.02,15.0,15.0,577800.0
2007-07-20 11:00:00,15.0,15.01,15.0,15.01,64400.0,15.0,15.01,15.0,15.01,64400.0
2007-07-20 11:05:00,15.01,15.01,15.0,15.01,134600.0,15.01,15.01,15.0,15.01,134600.0
2007-07-20 11:10:00,15.0,15.01,15.0,15.0,124200.0,15.0,15.01,15.0,15.0,124200.0
2007-07-20 11:15:00,15.01,15.01,14.99,14.99,267900.0,15.01,15.01,14.99,14.99,267900.0
2007-07-20 11:20:00,15.0,15.0,14.95,14.95,154800.0,15.0,15.0,14.95,14.95,154800.0
2007-07-20 11:25:00,14.95,14.96,14.93,14.95,234000.0,14.95,14.96,14.93,14.95,234000.0
2007-07-20 11:30:00,14.95,14.99,14.94,14.98,191000.0,14.95,14.99,14.94,14.98,191000.0
2007-07-20 11:35:00,14.99,15.0,14.94,14.99,189400.0,14.99,15.0,14.94,14.99,189400.0
2007-07-20 11:40:00,14.98,14.98,14.95,14.96,193700.0,14.98,14.98,14.95,14.96,193700.0
2007-07-20 11:45:00,14.96,14.98,14.96,14.97,93600.0,14.96,14.98,14.96,14.97,93600.0
2007-07-20 11:50:00,14.97,14.98,14.96,14.97,76600.0,14.97,14.98,14.96,14.97,76600.0
2007-07-20 11:55:00,14.97,14.98,14.97,14.97,49400.0,14.97,14.98,14.97,14.97,49400.0
2007-07-20 12:00:00,14.98,14.98,14.96,14.96,142900.0,14.98,14.98,14.96,14.96,142900.0
2007-07-20 12:05:00,14.96,14.97,14.96,14.97,38700.0,14.96,14.97,14.96,14.97,38700.0
2007-07-20 12:10:00,14.97,14.97,14.96,14.96,72700.0,14.97,14.97,14.96,14.96,72700.0
2007-07-20 12:15:00,14.96,14.97,14.95,14.96,210500.0,14.96,14.97,14.95,14.96,210500.0
2007-07-20 12:20:00,14.96,14.96,14.95,14.96,89800.0,14.96,14.96,14.95,14.96,89800.0
2007-07-20 12:25:00,14.95,14.96,14.95,14.95,24800.0,14.95,14.96,14.95,14.95,24800.0
2007-07-20 12:30:00,14.96,14.96,14.95,14.95,124200.0,14.96,14.96,14.95,14.95,124200.0
2007-07-20 12:35:00,14.95,14.96,14.95,14.96,51800.0,14.95,14.96,14.95,14.96,51800.0
2007-07-20 12:40:00,14.96,14.96,14.95,14.95,130900.0,14.96,14.96,14.95,14.95,130900.0
2007-07-20 12:45:00,14.95,14.96,14.94,14.95,90000.0,14.95,14.96,14.94,14.95,90000.0
2007-07-20 12:50:00,14.95,14.96,14.94,14.94,160100.0,14.95,14.96,14.94,14.94,160100.0
2007-07-20 12:55:00,14.95,14.95,14.85,14.86,155400.0,14.95,14.95,14.85,14.86,155400.0
2007-07-20 13:00:00,14.85,14.93,14.85,14.92,221000.0,14.85,14.93,14.85,14.92,221000.0
2007-07-20 13:05:00,14.93,14.93,14.89,14.91,108600.0,14.93,14.93,14.89,14.91,108600.0
2007-07-20 13:10:00,14.91,14.93,14.91,14.91,48500.0,14.91,14.93,14.91,14.91,48500.0
2007-07-20 13:15:00,14.9,14.93,14.9,14.93,45600.0,14.9,14.93,14.9,14.93,45600.0
2007-07-20 13:20:00,14.92,14.93,14.91,14.92,26400.0,14.92,14.93,14.91,14.92,26400.0
2007-07-20 13:25:00,14.92,14.93,14.89,14.89,150700.0,14.92,14.93,14.89,14.89,150700.0
2007-07-20 13:30:00,14.89,14.9,14.89,14.89,59600.0,14.89,14.9,14.89,14.89,59600.0
2007-07-20 13:35:00,14.89,15.9,14.85,14.9,660300.0,14.89,15.9,14.85,14.9,660300.0
2007-07-20 13:40:00,14.9,14.91,14.89,14.89,256800.0,14.9,14.91,14.89,14.89,256800.0
2007-07-20 13:45:00,14.88,14.88,14.85,14.87,180900.0,14.88,14.88,14.85,14.87,180900.0
2007-07-20 13:50:00,14.86,14.9,14.86,14.89,121700.0,14.86,14.9,14.86,14.89,121700.0
2007-07-20 13:55:00,14.89,14.9,14.88,14.89,112600.0,14.89,14.9,14.88,14.89,112600.0
2007-07-20 14:00:00,14.89,14.91,14.88,14.89,142600.0,14.89,14.91,14.88,14.89,142600.0
2007-07-20 14:05:00,14.88,14.9,14.88,14.89,125200.0,14.88,14.9,14.88,14.89,125200.0
2007-07-20 14:10:00,14.89,14.9,14.88,14.89,62000.0,14.89,14.9,14.88,14.89,62000.0
2007-07-20 14:15:00,14.89,14.9,14.88,14.89,140500.0,14.89,14.9,14.88,14.89,140500.0
2007-07-20 14:20:00,14.9,14.91,14.89,14.91,70300.0,14.9,14.91,14.89,14.91,70300.0
2007-07-20 14:25:00,14.91,14.91,14.89,14.9,170400.0,14.91,14.91,14.89,14.9,170400.0
2007-07-20 14:30:00,14.9,14.91,14.89,14.9,189900.0,14.9,14.91,14.89,14.9,189900.0
2007-07-20 14:35:00,14.9,14.9,14.89,14.89,90000.0,14.9,14.9,14.89,14.89,90000.0
2007-07-20 14:40:00,14.89,14.91,14.88,14.89,355100.0,14.89,14.91,14.88,14.89,355100.0
2007-07-20 14:45:00,14.9,14.91,14.89,14.9,540400.0,14.9,14.91,14.89,14.9,540400.0
2007-07-20 14:50:00,14.91,14.91,14.89,14.9,184400.0,14.91,14.91,14.89,14.9,184400.0
2007-07-20 14:55:00,14.9,14.91,14.87,14.89,647300.0,14.9,14.91,14.87,14.89,647300.0
2007-07-20 15:00:00,14.89,14.91,14.89,14.89,358900.0,14.89,14.91,14.89,14.89,358900.0
2007-07-20 15:05:00,14.89,14.9,14.89,14.9,155500.0,14.89,14.9,14.89,14.9,155500.0
2007-07-20 15:10:00,14.9,14.9,14.89,14.9,368200.0,14.9,14.9,14.89,14.9,368200.0
2007-07-20 15:15:00,14.9,14.9,14.89,14.89,108500.0,14.9,14.9,14.89,14.89,108500.0
2007-07-20 15:20:00,14.89,14.9,14.88,14.89,164200.0,14.89,14.9,14.88,14.89,164200.0
2007-07-20 15:25:00,14.89,14.9,14.88,14.89,159900.0,14.89,14.9,14.88,14.89,159900.0
2007-07-20 15:30:00,14.89,14.9,14.85,14.86,225300.0,14.89,14.9,14.85,14.86,225300.0
2007-07-20 15:35:00,14.86,14.86,14.84,14.84,300800.0,14.86,14.86,14.84,14.84,300800.0
2007-07-20 15:40:00,14.84,14.85,14.84,14.85,262700.0,14.84,14.85,14.84,14.85,262700.0
2007-07-20 15:45:00,14.85,14.86,14.84,14.84,276900.0,14.85,14.86,14.84,14.84,276900.0
2007-07-20 15:50:00,14.84,14.85,14.8,14.8,427600.0,14.84,14.85,14.8,14.8,427600.0
2007-07-20 15:55:00,14.81,14.81,14.78,14.8,625500.0,14.81,14.81,14.78,14.8,625500.0
2007-07-23 09:30:00,14.75,14.79,14.51,14.53,464800.0,14.75,14.79,14.51,14.53,464800.0
2007-07-23 09:35:00,14.53,14.61,14.49,14.54,459200.0,14.53,14.61,14.49,14.54,459200.0
2007-07-23 09:40:00,14.54,14.6,14.53,14.6,210300.0,14.54,14.6,14.53,14.6,210300.0
2007-07-23 09:45:00,14.6,14.67,14.6,14.62,204400.0,14.6,14.67,14.6,14.62,204400.0
2007-07-23 09:50:00,14.62,14.65,14.6,14.62,269200.0,14.62,14.65,14.6,14.62,269200.0
2007-07-23 09:55:00,14.63,14.67,14.62,14.64,272700.0,14.63,14.67,14.62,14.64,272700.0
2007-07-23 10:00:00,14.64,14.71,14.64,14.69,427600.0,14.64,14.71,14.64,14.69,427600.0
2007-07-23 10:05:00,14.69,14.72,14.63,14.63,290100.0,14.69,14.72,14.63,14.63,290100.0
2007-07-23 10:10:00,14.63,14.66,14.63,14.64,264000.0,14.63,14.66,14.63,14.64,264000.0
2007-07-23 10:15:00,14.64,14.65,14.64,14.65,74000.0,14.64,14.65,14.64,14.65,74000.0
2007-07-23 10:20:00,14.65,14.66,14.64,14.65,195500.0,14.65,14.66,14.64,14.65,195500.0
2007-07-23 10:25:00,14.65,14.66,14.64,14.64,103500.0,14.65,14.66,14.64,14.64,103500.0
2007-07-23 10:30:00,14.64,14.68,14.64,14.68,181900.0,14.64,14.68,14.64,14.68,181900.0
2007-07-23 10:35:00,14.67,14.68,14.65,14.65,190100.0,14.67,14.68,14.65,14.65,190100.0
2007-07-23 10:40:00,14.65,14.66,14.63,14.64,429500.0,14.65,14.66,14.63,14.64,429500.0
2007-07-23 10:45:00,14.63,14.64,14.63,14.64,64400.0,14.63,14.64,14.63,14.64,64400.0
2007-07-23 10:50:00,14.64,14.65,14.63,14.65,252100.0,14.64,14.65,14.63,14.65,252100.0
2007-07-23 10:55:00,14.64,14.65,14.63,14.65,428800.0,14.64,14.65,14.63,14.65,428800.0
2007-07-23 11:00:00,14.65,14.67,14.65,14.66,162100.0,14.65,14.67,14.65,14.66,162100.0
2007-07-23 11:05:00,14.67,14.67,14.66,14.66,88800.0,14.67,14.67,14.66,14.66,88800.0
2007-07-23 11:10:00,14.66,14.67,14.65,14.65,145300.0,14.66,14.67,14.65,14.65,145300.0
2007-07-23 11:15:00,14.65,14.67,14.65,14.66,123400.0,14.65,14.67,14.65,14.66,123400.0
2007-07-23 11:20:00,14.66,14.69,14.66,14.68,166400.0,14.66,14.69,14.66,14.68,166400.0
2007-07-23 11:25:00,14.68,14.71,14.67,14.69,246200.0,14.68,14.71,14.67,14.69,246200.0
2007-07-23 11:30:00,14.69,14.72,14.69,14.71,512200.0,14.69,14.72,14.69,14.71,512200.0
2007-07-23 11:35:00,14.71,14.73,14.7,14.72,262800.0,14.71,14.73,14.7,14.72,262800.0
2007-07-23 11:40:00,14.72,14.74,14.71,14.73,192700.0,14.72,14.74,14.71,14.73,192700.0
2007-07-23 11:45:00,14.73,14.74,14.71,14.73,95200.0,14.73,14.74,14.71,14.73,95200.0
2007-07-23 11:50:00,14.73,14.74,14.73,14.73,32200.0,14.73,14.74,14.73,14.73,32200.0
2007-07-23 11:55:00,14.74,14.74,14.73,14.73,100200.0,14.74,14.74,14.73,14.73,100200.0
2007-07-23 12:00:00,14.73,14.73,14.72,14.72,44600.0,14.73,14.73,14.72,14.72,44600.0
2007-07-23 12:05:00,14.73,14.73,14.72,14.72,37600.0,14.73,14.73,14.72,14.72,37600.0
2007-07-23 12:10:00,14.73,14.73,14.71,14.72,140700.0,14.73,14.73,14.71,14.72,140700.0
2007-07-23 12:15:00,14.72,14.73,14.72,14.73,130600.0,14.72,14.73,14.72,14.73,130600.0
2007-07-23 12:20:00,14.73,14.75,14.73,14.74,94800.0,14.73,14.75,14.73,14.74,94800.0
2007-07-23 12:25:00,14.74,14.75,14.74,14.74,64800.0,14.74,14.75,14.74,14.74,64800.0
2007-07-23 12:30:00,14.74,14.79,14.74,14.75,276700.0,14.74,14.79,14.74,14.75,276700.0
2007-07-23 12:35:00,14.75,14.75,14.71,14.73,151900.0,14.75,14.75,14.71,14.73,151900.0
2007-07-23 12:40:00,14.73,14.74,14.73,14.73,44300.0,14.73,14.74,14.73,14.73,44300.0
2007-07-23 12:45:00,14.73,14.74,14.73,14.73,24200.0,14.73,14.74,14.73,14.73,24200.0
2007-07-23 12:50:00,14.74,14.74,14.73,14.73,25900.0,14.74,14.74,14.73,14.73,25900.0
2007-07-23 12:55:00,14.73,14.74,14.72,14.72,53000.0,14.73,14.74,14.72,14.72,53000.0
2007-07-23 13:00:00,14.73,14.73,14.72,14.72,53700.0,14.73,14.73,14.72,14.72,53700.0
2007-07-23 13:05:00,14.72,14.73,14.7,14.71,195900.0,14.72,14.73,14.7,14.71,195900.0
2007-07-23 13:10:00,14.7,14.71,14.69,14.69,65900.0,14.7,14.71,14.69,14.69,65900.0
2007-07-23 13:15:00,14.69,14.7,14.69,14.69,116500.0,14.69,14.7,14.69,14.69,116500.0
2007-07-23 13:20:00,14.7,14.71,14.68,14.71,163300.0,14.7,14.71,14.68,14.71,163300.0
2007-07-23 13:25:00,14.71,14.71,14.68,14.68,142100.0,14.71,14.71,14.68,14.68,142100.0
2007-07-23 13:30:00,14.69,14.7,14.68,14.7,111000.0,14.69,14.7,14.68,14.7,111000.0
2007-07-23 13:35:00,14.69,14.7,14.69,14.69,211700.0,14.69,14.7,14.69,14.69,211700.0
2007-07-23 13:40:00,14.69,14.7,14.67,14.68,758900.0,14.69,14.7,14.67,14.68,758900.0
2007-07-23 13:45:00,14.67,14.69,14.67,14.68,87600.0,14.67,14.69,14.67,14.68,87600.0
2007-07-23 13:50:00,14.68,14.69,14.68,14.68,45700.0,14.68,14.69,14.68,14.68,45700.0
2007-07-23 13:55:00,14.68,14.69,14.68,14.69,33900.0,14.68,14.69,14.68,14.69,33900.0
2007-07-23 14:00:00,14.69,14.69,14.68,14.68,50400.0,14.69,14.69,14.68,14.68,50400.0
2007-07-23 14:05:00,14.68,14.69,14.68,14.68,103200.0,14.68,14.69,14.68,14.68,103200.0
2007-07-23 14:10:00,14.69,14.69,14.67,14.69,229500.0,14.69,14.69,14.67,14.69,229500.0
2007-07-23 14:15:00,14.69,14.69,14.68,14.68,53700.0,14.69,14.69,14.68,14.68,53700.0
2007-07-23 14:20:00,14.69,14.69,14.68,14.68,62300.0,14.69,14.69,14.68,14.68,62300.0
2007-07-23 14:25:00,14.69,14.69,14.68,14.69,120900.0,14.69,14.69,14.68,14.69,120900.0
2007-07-23 14:30:00,14.68,14.69,14.67,14.67,83200.0,14.68,14.69,14.67,14.67,83200.0
2007-07-23 14:35:00,14.67,14.68,14.65,14.65,125100.0,14.67,14.68,14.65,14.65,125100.0
2007-07-23 14:40:00,14.66,14.66,14.65,14.66,49300.0,14.66,14.66,14.65,14.66,49300.0
2007-07-23 14:45:00,14.66,14.66,14.65,14.66,45200.0,14.66,14.66,14.65,14.66,45200.0
2007-07-23 14:50:00,14.65,14.68,14.65,14.67,198800.0,14.65,14.68,14.65,14.67,198800.0
2007-07-23 14:55:00,14.68,14.68,14.67,14.68,53200.0,14.68,14.68,14.67,14.68,53200.0
2007-07-23 15:00:00,14.67,14.68,14.67,14.67,58600.0,14.67,14.68,14.67,14.67,58600.0
2007-07-23 15:05:00,14.68,14.69,14.67,14.69,120900.0,14.68,14.69,14.67,14.69,120900.0
2007-07-23 15:10:00,14.68,14.69,14.68,14.69,65800.0,14.68,14.69,14.68,14.69,65800.0
2007-07-23 15:15:00,14.68,14.69,14.68,14.68,36200.0,14.68,14.69,14.68,14.68,36200.0
2007-07-23 15:20:00,14.68,14.69,14.68,14.69,49400.0,14.68,14.69,14.68,14.69,49400.0
2007-07-23 15:25:00,14.68,14.69,14.68,14.69,67000.0,14.68,14.69,14.68,14.69,67000.0
2007-07-23 15:30:00,14.69,14.69,14.68,14.69,227900.0,14.69,14.69,14.68,14.69,227900.0
2007-07-23 15:35:00,14.69,14.69,14.67,14.67,247200.0,14.69,14.69,14.67,14.67,247200.0
2007-07-23 15:40:00,14.67,14.69,14.67,14.68,161100.0,14.67,14.69,14.67,14.68,161100.0
2007-07-23 15:45:00,14.69,14.69,14.68,14.68,189000.0,14.69,14.69,14.68,14.68,189000.0
2007-07-23 15:50:00,14.69,14.69,14.66,14.68,417400.0,14.69,14.69,14.66,14.68,417400.0
2007-07-23 15:55:00,14.68,14.71,14.67,14.68,576000.0,14.68,14.71,14.67,14.68,576000.0
2007-07-24 09:30:00,14.79,14.79,14.54,14.62,214800.0,14.79,14.79,14.54,14.62,214800.0
2007-07-24 09:35:00,14.62,14.66,14.61,14.64,111700.0,14.62,14.66,14.61,14.64,111700.0
2007-07-24 09:40:00,14.64,14.66,14.62,14.64,104000.0,14.64,14.66,14.62,14.64,104000.0
2007-07-24 09:45:00,14.64,14.65,14.62,14.63,104700.0,14.64,14.65,14.62,14.63,104700.0
2007-07-24 09:50:00,14.62,14.66,14.61,14.63,185800.0,14.62,14.66,14.61,14.63,185800.0
2007-07-24 09:55:00,14.63,14.64,14.61,14.62,133400.0,14.63,14.64,14.61,14.62,133400.0
2007-07-24 10:00:00,14.62,14.63,14.6,14.62,143600.0,14.62,14.63,14.6,14.62,143600.0
2007-07-24 10:05:00,14.62,14.63,14.61,14.63,223000.0,14.62,14.63,14.61,14.63,223000.0
2007-07-24 10:10:00,14.63,14.63,14.61,14.62,86800.0,14.63,14.63,14.61,14.62,86800.0
2007-07-24 10:15:00,14.62,14.64,14.58,14.62,216800.0,14.62,14.64,14.58,14.62,216800.0
2007-07-24 10:20:00,14.62,14.63,14.58,14.59,203300.0,14.62,14.63,14.58,14.59,203300.0
2007-07-24 10:25:00,14.59,14.61,14.59,14.6,160800.0,14.59,14.61,14.59,14.6,160800.0
2007-07-24 10:30:00,14.6,14.61,14.59,14.6,179600.0,14.6,14.61,14.59,14.6,179600.0
2007-07-24 10:35:00,14.61,14.61,14.59,14.6,127700.0,14.61,14.61,14.59,14.6,127700.0
2007-07-24 10:40:00,14.61,14.63,14.6,14.62,117600.0,14.61,14.63,14.6,14.62,117600.0
2007-07-24 10:45:00,14.62,14.62,14.6,14.6,93000.0,14.62,14.62,14.6,14.6,93000.0
2007-07-24 10:50:00,14.6,14.61,14.59,14.6,111100.0,14.6,14.61,14.59,14.6,111100.0
2007-07-24 10:55:00,14.6,14.61,14.56,14.56,125000.0,14.6,14.61,14.56,14.56,125000.0
2007-07-24 11:00:00,14.56,14.59,14.56,14.58,136300.0,14.56,14.59,14.56,14.58,136300.0
2007-07-24 11:05:00,14.59,14.59,14.56,14.57,118600.0,14.59,14.59,14.56,14.57,118600.0
2007-07-24 11:10:00,14.57,14.58,14.54,14.54,160300.0,14.57,14.58,14.54,14.54,160300.0
2007-07-24 11:15:00,14.54,14.56,14.54,14.56,118900.0,14.54,14.56,14.54,14.56,118900.0
2007-07-24 11:20:00,14.55,14.56,14.54,14.54,130800.0,14.55,14.56,14.54,14.54,130800.0
2007-07-24 11:25:00,14.54,14.56,14.54,14.55,113900.0,14.54,14.56,14.54,14.55,113900.0
2007-07-24 11:30:00,14.55,14.55,14.54,14.55,86700.0,14.55,14.55,14.54,14.55,86700.0
2007-07-24 11:35:00,14.54,14.55,14.52,14.52,230600.0,14.54,14.55,14.52,14.52,230600.0
2007-07-24 11:40:00,14.52,14.53,14.5,14.5,153800.0,14.52,14.53,14.5,14.5,153800.0
2007-07-24 11:45:00,14.5,14.51,14.5,14.5,217000.0,14.5,14.51,14.5,14.5,217000.0
2007-07-24 11:50:00,14.5,14.51,14.5,14.5,36000.0,14.5,14.51,14.5,14.5,36000.0
2007-07-24 11:55:00,14.5,14.51,14.5,14.5,134600.0,14.5,14.51,14.5,14.5,134600.0
2007-07-24 12:00:00,14.5,14.53,14.5,14.5,147200.0,14.5,14.53,14.5,14.5,147200.0
2007-07-24 12:05:00,14.5,14.51,14.48,14.48,153700.0,14.5,14.51,14.48,14.48,153700.0
2007-07-24 12:10:00,14.49,14.49,14.43,14.46,343200.0,14.49,14.49,14.43,14.46,343200.0
2007-07-24 12:15:00,14.47,14.5,14.47,14.49,155900.0,14.47,14.5,14.47,14.49,155900.0
2007-07-24 12:20:00,14.49,14.51,14.47,14.48,128600.0,14.49,14.51,14.47,14.48,128600.0
2007-07-24 12:25:00,14.49,14.5,14.49,14.49,58300.0,14.49,14.5,14.49,14.49,58300.0
2007-07-24 12:30:00,14.49,14.51,14.49,14.5,133200.0,14.49,14.51,14.49,14.5,133200.0
2007-07-24 12:35:00,14.5,14.51,14.5,14.5,38300.0,14.5,14.51,14.5,14.5,38300.0
2007-07-24 12:40:00,14.5,14.51,14.5,14.5,35000.0,14.5,14.51,14.5,14.5,35000.0
2007-07-24 12:45:00,14.5,14.51,14.46,14.47,199400.0,14.5,14.51,14.46,14.47,199400.0
2007-07-24 12:50:00,14.47,14.48,14.47,14.48,27400.0,14.47,14.48,14.47,14.48,27400.0
2007-07-24 12:55:00,14.47,14.48,14.47,14.47,65200.0,14.47,14.48,14.47,14.47,65200.0
2007-07-24 13:00:00,14.47,14.48,14.47,14.47,137500.0,14.47,14.48,14.47,14.47,137500.0
2007-07-24 13:05:00,14.47,14.48,14.45,14.45,137800.0,14.47,14.48,14.45,14.45,137800.0
2007-07-24 13:10:00,14.45,14.46,14.45,14.45,78500.0,14.45,14.46,14.45,14.45,78500.0
2007-07-24 13:15:00,14.45,14.46,14.45,14.45,151600.0,14.45,14.46,14.45,14.45,151600.0
2007-07-24 13:20:00,14.46,14.47,14.45,14.47,168800.0,14.46,14.47,14.45,14.47,168800.0
2007-07-24 13:25:00,14.47,14.48,14.45,14.45,171200.0,14.47,14.48,14.45,14.45,171200.0
2007-07-24 13:30:00,14.45,14.46,14.45,14.46,60600.0,14.45,14.46,14.45,14.46,60600.0
2007-07-24 13:35:00,14.46,14.47,14.45,14.46,115900.0,14.46,14.47,14.45,14.46,115900.0
2007-07-24 13:40:00,14.47,14.49,14.46,14.49,198200.0,14.47,14.49,14.46,14.49,198200.0
2007-07-24 13:45:00,14.48,14.49,14.48,14.48,95100.0,14.48,14.49,14.48,14.48,95100.0
2007-07-24 13:50:00,14.49,14.49,14.46,14.46,440500.0,14.49,14.49,14.46,14.46,440500.0
2007-07-24 13:55:00,14.47,14.47,14.46,14.46,65300.0,14.47,14.47,14.46,14.46,65300.0
2007-07-24 14:00:00,14.46,14.47,14.46,14.46,62600.0,14.46,14.47,14.46,14.46,62600.0
2007-07-24 14:05:00,14.47,14.48,14.46,14.47,147400.0,14.47,14.48,14.46,14.47,147400.0
2007-07-24 14:10:00,14.48,14.48,14.47,14.48,71900.0,14.48,14.48,14.47,14.48,71900.0
2007-07-24 14:15:00,14.48,14.48,14.46,14.46,84400.0,14.48,14.48,14.46,14.46,84400.0
2007-07-24 14:20:00,14.46,14.47,14.46,14.47,73000.0,14.46,14.47,14.46,14.47,73000.0
2007-07-24 14:25:00,14.46,14.47,14.46,14.46,51900.0,14.46,14.47,14.46,14.46,51900.0
2007-07-24 14:30:00,14.47,14.47,14.46,14.46,94900.0,14.47,14.47,14.46,14.46,94900.0
2007-07-24 14:35:00,14.46,14.47,14.45,14.45,103600.0,14.46,14.47,14.45,14.45,103600.0
2007-07-24 14:40:00,14.45,14.46,14.43,14.43,268000.0,14.45,14.46,14.43,14.43,268000.0
2007-07-24 14:45:00,14.44,14.44,14.42,14.42,98300.0,14.44,14.44,14.42,14.42,98300.0
2007-07-24 14:50:00,14.42,14.43,14.41,14.41,101800.0,14.42,14.43,14.41,14.41,101800.0
2007-07-24 14:55:00,14.41,14.42,14.4,14.4,113100.0,14.41,14.42,14.4,14.4,113100.0
2007-07-24 15:00:00,14.4,14.41,14.39,14.39,190900.0,14.4,14.41,14.39,14.39,190900.0
2007-07-24 15:05:00,14.39,14.4,14.38,14.38,253200.0,14.39,14.4,14.38,14.38,253200.0
2007-07-24 15:10:00,14.39,14.4,14.38,14.39,139300.0,14.39,14.4,14.38,14.39,139300.0
2007-07-24 15:15:00,14.4,14.42,14.39,14.42,119100.0,14.4,14.42,14.39,14.42,119100.0
2007-07-24 15:20:00,14.42,14.42,14.41,14.41,156800.0,14.42,14.42,14.41,14.41,156800.0
2007-07-24 15:25:00,14.41,14.41,14.39,14.39,144800.0,14.41,14.41,14.39,14.39,144800.0
2007-07-24 15:30:00,14.39,14.4,14.39,14.4,158600.0,14.39,14.4,14.39,14.4,158600.0
2007-07-24 15:35:00,14.4,14.4,14.39,14.39,170700.0,14.4,14.4,14.39,14.39,170700.0
2007-07-24 15:40:00,14.39,14.4,14.37,14.37,253700.0,14.39,14.4,14.37,14.37,253700.0
2007-07-24 15:45:00,14.37,14.4,14.37,14.39,209800.0,14.37,14.4,14.37,14.39,209800.0
2007-07-24 15:50:00,14.4,14.4,14.39,14.4,203700.0,14.4,14.4,14.39,14.4,203700.0
2007-07-24 15:55:00,14.4,14.4,14.35,14.37,709300.0,14.4,14.4,14.35,14.37,709300.0
2007-07-25 09:30:00,14.44,14.49,14.39,14.45,135000.0,14.44,14.49,14.39,14.45,135000.0
2007-07-25 09:35:00,14.45,14.46,14.43,14.44,159300.0,14.45,14.46,14.43,14.44,159300.0
2007-07-25 09:40:00,14.44,14.44,14.35,14.36,267200.0,14.44,14.44,14.35,14.36,267200.0
2007-07-25 09:45:00,14.36,14.38,14.35,14.37,170000.0,14.36,14.38,14.35,14.37,170000.0
2007-07-25 09:50:00,14.37,14.4,14.37,14.39,100000.0,14.37,14.4,14.37,14.39,100000.0
2007-07-25 09:55:00,14.39,14.4,14.29,14.33,299300.0,14.39,14.4,14.29,14.33,299300.0
2007-07-25 10:00:00,14.32,14.37,14.3,14.3,160200.0,14.32,14.37,14.3,14.3,160200.0
2007-07-25 10:05:00,14.3,14.33,14.28,14.32,110000.0,14.3,14.33,14.28,14.32,110000.0
2007-07-25 10:10:00,14.32,14.34,14.3,14.33,164900.0,14.32,14.34,14.3,14.33,164900.0
2007-07-25 10:15:00,14.32,14.35,14.32,14.34,234700.0,14.32,14.35,14.32,14.34,234700.0
2007-07-25 10:20:00,14.34,14.35,14.31,14.31,378200.0,14.34,14.35,14.31,14.31,378200.0
2007-07-25 10:25:00,14.31,14.33,14.31,14.33,109100.0,14.31,14.33,14.31,14.33,109100.0
2007-07-25 10:30:00,14.33,14.33,14.31,14.32,96600.0,14.33,14.33,14.31,14.32,96600.0
2007-07-25 10:35:00,14.31,14.33,14.31,14.32,52500.0,14.31,14.33,14.31,14.32,52500.0
2007-07-25 10:40:00,14.33,14.35,14.32,14.33,161400.0,14.33,14.35,14.32,14.33,161400.0
2007-07-25 10:45:00,14.33,14.34,14.25,14.26,314000.0,14.33,14.34,14.25,14.26,314000.0
2007-07-25 10:50:00,14.26,14.3,14.25,14.28,188100.0,14.26,14.3,14.25,14.28,188100.0
2007-07-25 10:55:00,14.29,14.3,14.28,14.3,168700.0,14.29,14.3,14.28,14.3,168700.0
2007-07-25 11:00:00,14.3,14.3,14.29,14.3,57100.0,14.3,14.3,14.29,14.3,57100.0
2007-07-25 11:05:00,14.3,14.32,14.29,14.29,345100.0,14.3,14.32,14.29,14.29,345100.0
2007-07-25 11:10:00,14.29,14.31,14.29,14.3,170300.0,14.29,14.31,14.29,14.3,170300.0
2007-07-25 11:15:00,14.3,14.31,14.27,14.27,308500.0,14.3,14.31,14.27,14.27,308500.0
2007-07-25 11:20:00,14.27,14.29,14.26,14.27,180800.0,14.27,14.29,14.26,14.27,180800.0
2007-07-25 11:25:00,14.28,14.31,14.27,14.29,239300.0,14.28,14.31,14.27,14.29,239300.0
2007-07-25 11:30:00,14.3,14.31,14.29,14.31,81700.0,14.3,14.31,14.29,14.31,81700.0
2007-07-25 11:35:00,14.31,14.33,14.29,14.32,125000.0,14.31,14.33,14.29,14.32,125000.0
2007-07-25 11:40:00,14.33,14.34,14.32,14.34,48100.0,14.33,14.34,14.32,14.34,48100.0
2007-07-25 11:45:00,14.34,14.34,14.32,14.33,56600.0,14.34,14.34,14.32,14.33,56600.0
2007-07-25 11:50:00,14.32,14.34,14.32,14.33,76900.0,14.32,14.34,14.32,14.33,76900.0
2007-07-25 11:55:00,14.32,14.33,14.31,14.31,75400.0,14.32,14.33,14.31,14.31,75400.0
2007-07-25 12:00:00,14.31,14.32,14.29,14.3,178300.0,14.31,14.32,14.29,14.3,178300.0
2007-07-25 12:05:00,14.3,14.3,14.27,14.28,151200.0,14.3,14.3,14.27,14.28,151200.0
2007-07-25 12:10:00,14.28,14.29,14.28,14.29,69800.0,14.28,14.29,14.28,14.29,69800.0
2007-07-25 12:15:00,14.29,14.31,14.29,14.31,860000.0,14.29,14.31,14.29,14.31,860000.0
2007-07-25 12:20:00,14.3,14.31,14.29,14.3,253600.0,14.3,14.31,14.29,14.3,253600.0
2007-07-25 12:25:00,14.31,14.31,14.29,14.3,357900.0,14.31,14.31,14.29,14.3,357900.0
2007-07-25 12:30:00,14.3,14.31,14.28,14.28,274700.0,14.3,14.31,14.28,14.28,274700.0
2007-07-25 12:35:00,14.28,14.29,14.25,14.27,225600.0,14.28,14.29,14.25,14.27,225600.0
2007-07-25 12:40:00,14.27,14.31,14.27,14.3,419600.0,14.27,14.31,14.27,14.3,419600.0
2007-07-25 12:45:00,14.31,14.31,14.29,14.29,214000.0,14.31,14.31,14.29,14.29,214000.0
2007-07-25 12:50:00,14.29,14.29,14.25,14.28,242400.0,14.29,14.29,14.25,14.28,242400.0
2007-07-25 12:55:00,14.28,14.29,14.27,14.29,115800.0,14.28,14.29,14.27,14.29,115800.0
2007-07-25 13:00:00,14.28,14.29,14.27,14.28,70700.0,14.28,14.29,14.27,14.28,70700.0
2007-07-25 13:05:00,14.27,14.29,14.27,14.27,276900.0,14.27,14.29,14.27,14.27,276900.0
2007-07-25 13:10:00,14.28,14.28,14.24,14.25,280800.0,14.28,14.28,14.24,14.25,280800.0
2007-07-25 13:15:00,14.25,14.25,14.22,14.23,255800.0,14.25,14.25,14.22,14.23,255800.0
2007-07-25 13:20:00,14.23,14.24,14.21,14.22,223200.0,14.23,14.24,14.21,14.22,223200.0
2007-07-25 13:25:00,14.22,14.22,14.17,14.17,194100.0,14.22,14.22,14.17,14.17,194100.0
2007-07-25 13:30:00,14.18,14.18,14.08,14.15,560700.0,14.18,14.18,14.08,14.15,560700.0
2007-07-25 13:35:00,14.15,14.16,14.12,14.13,159300.0,14.15,14.16,14.12,14.13,159300.0
2007-07-25 13:40:00,14.13,14.13,14.1,14.12,293100.0,14.13,14.13,14.1,14.12,293100.0
2007-07-25 13:45:00,14.12,14.13,14.11,14.11,42100.0,14.12,14.13,14.11,14.11,42100.0
2007-07-25 13:50:00,14.11,14.12,14.1,14.11,57000.0,14.11,14.12,14.1,14.11,57000.0
2007-07-25 13:55:00,14.11,14.11,14.06,14.06,263800.0,14.11,14.11,14.06,14.06,263800.0
2007-07-25 14:00:00,14.06,14.1,14.06,14.09,255600.0,14.06,14.1,14.06,14.09,255600.0
2007-07-25 14:05:00,14.09,14.11,14.07,14.08,338800.0,14.09,14.11,14.07,14.08,338800.0
2007-07-25 14:10:00,14.08,14.11,14.07,14.11,222300.0,14.08,14.11,14.07,14.11,222300.0
2007-07-25 14:15:00,14.1,14.12,14.08,14.08,234900.0,14.1,14.12,14.08,14.08,234900.0
2007-07-25 14:20:00,14.08,14.14,14.08,14.14,189800.0,14.08,14.14,14.08,14.14,189800.0
2007-07-25 14:25:00,14.14,14.14,14.08,14.09,292700.0,14.14,14.14,14.08,14.09,292700.0
2007-07-25 14:30:00,14.09,14.12,14.07,14.12,194500.0,14.09,14.12,14.07,14.12,194500.0
2007-07-25 14:35:00,14.11,14.12,14.09,14.09,147100.0,14.11,14.12,14.09,14.09,147100.0
2007-07-25 14:40:00,14.1,14.11,14.09,14.1,177100.0,14.1,14.11,14.09,14.1,177100.0
2007-07-25 14:45:00,14.1,14.15,14.09,14.12,206900.0,14.1,14.15,14.09,14.12,206900.0
2007-07-25 14:50:00,14.13,14.14,14.12,14.13,181600.0,14.13,14.14,14.12,14.13,181600.0
2007-07-25 14:55:00,14.13,14.14,14.12,14.13,96000.0,14.13,14.14,14.12,14.13,96000.0
2007-07-25 15:00:00,14.13,14.15,14.12,14.13,261600.0,14.13,14.15,14.12,14.13,261600.0
2007-07-25 15:05:00,14.12,14.14,14.1,14.11,148500.0,14.12,14.14,14.1,14.11,148500.0
2007-07-25 15:10:00,14.11,14.19,14.1,14.19,356500.0,14.11,14.19,14.1,14.19,356500.0
2007-07-25 15:15:00,14.19,14.22,14.17,14.17,230500.0,14.19,14.22,14.17,14.17,230500.0
2007-07-25 15:20:00,14.18,14.18,14.14,14.16,240200.0,14.18,14.18,14.14,14.16,240200.0
2007-07-25 15:25:00,14.16,14.17,14.1,14.11,203400.0,14.16,14.17,14.1,14.11,203400.0
2007-07-25 15:30:00,14.11,14.29,14.06,14.09,262000.0,14.11,14.29,14.06,14.09,262000.0
2007-07-25 15:35:00,14.09,14.12,14.08,14.1,258000.0,14.09,14.12,14.08,14.1,258000.0
2007-07-25 15:40:00,14.1,14.12,14.09,14.12,184900.0,14.1,14.12,14.09,14.12,184900.0
2007-07-25 15:45:00,14.12,14.14,14.11,14.13,263000.0,14.12,14.14,14.11,14.13,263000.0
2007-07-25 15:50:00,14.13,14.13,14.08,14.09,350700.0,14.13,14.13,14.08,14.09,350700.0
2007-07-25 15:55:00,14.09,14.09,14.05,14.07,544900.0,14.09,14.09,14.05,14.07,544900.0
2007-07-26 09:30:00,14.02,14.04,13.88,13.88,352200.0,14.02,14.04,13.88,13.88,352200.0
2007-07-26 09:35:00,13.88,13.91,13.83,13.87,307100.0,13.88,13.91,13.83,13.87,307100.0
2007-07-26 09:40:00,13.86,13.87,13.82,13.83,223300.0,13.86,13.87,13.82,13.83,223300.0
2007-07-26 09:45:00,13.83,13.88,13.82,13.85,256300.0,13.83,13.88,13.82,13.85,256300.0
2007-07-26 09:50:00,13.85,13.92,13.84,13.9,209600.0,13.85,13.92,13.84,13.9,209600.0
2007-07-26 09:55:00,13.9,13.94,13.84,13.93,233500.0,13.9,13.94,13.84,13.93,233500.0
2007-07-26 10:00:00,13.93,13.94,13.89,13.9,386000.0,13.93,13.94,13.89,13.9,386000.0
2007-07-26 10:05:00,13.9,13.9,13.87,13.89,194600.0,13.9,13.9,13.87,13.89,194600.0
2007-07-26 10:10:00,13.89,13.92,13.88,13.91,310000.0,13.89,13.92,13.88,13.91,310000.0
2007-07-26 10:15:00,13.91,13.92,13.9,13.9,240800.0,13.91,13.92,13.9,13.9,240800.0
2007-07-26 10:20:00,13.9,13.96,13.9,13.96,237100.0,13.9,13.96,13.9,13.96,237100.0
2007-07-26 10:25:00,13.95,13.97,13.95,13.97,132000.0,13.95,13.97,13.95,13.97,132000.0
2007-07-26 10:30:00,13.97,14.02,13.97,14.02,281400.0,13.97,14.02,13.97,14.02,281400.0
2007-07-26 10:35:00,14.01,14.02,13.96,13.98,144500.0,14.01,14.02,13.96,13.98,144500.0
2007-07-26 10:40:00,13.98,13.99,13.96,13.97,175300.0,13.98,13.99,13.96,13.97,175300.0
2007-07-26 10:45:00,13.97,14.04,13.96,14.04,136000.0,13.97,14.04,13.96,14.04,136000.0
2007-07-26 10:50:00,14.03,14.05,14.03,14.03,121100.0,14.03,14.05,14.03,14.03,121100.0
2007-07-26 10:55:00,14.03,14.04,14.0,14.02,210300.0,14.03,14.04,14.0,14.02,210300.0
2007-07-26 11:00:00,14.02,14.03,14.01,14.01,145400.0,14.02,14.03,14.01,14.01,145400.0
2007-07-26 11:05:00,14.01,14.02,13.97,13.99,219400.0,14.01,14.02,13.97,13.99,219400.0
2007-07-26 11:10:00,13.99,14.02,13.98,13.99,455100.0,13.99,14.02,13.98,13.99,455100.0
2007-07-26 11:15:00,13.98,14.0,13.95,13.97,211300.0,13.98,14.0,13.95,13.97,211300.0
2007-07-26 11:20:00,13.97,13.98,13.96,13.97,127500.0,13.97,13.98,13.96,13.97,127500.0
2007-07-26 11:25:00,13.97,13.99,13.96,13.98,164100.0,13.97,13.99,13.96,13.98,164100.0
2007-07-26 11:30:00,13.97,13.98,13.94,13.95,209600.0,13.97,13.98,13.94,13.95,209600.0
2007-07-26 11:35:00,13.94,13.98,13.94,13.97,269700.0,13.94,13.98,13.94,13.97,269700.0
2007-07-26 11:40:00,13.97,13.97,13.95,13.96,308900.0,13.97,13.97,13.95,13.96,308900.0
2007-07-26 11:45:00,13.96,13.98,13.96,13.96,229600.0,13.96,13.98,13.96,13.96,229600.0
2007-07-26 11:50:00,13.97,13.97,13.95,13.97,88800.0,13.97,13.97,13.95,13.97,88800.0
2007-07-26 11:55:00,13.96,13.97,13.96,13.96,107200.0,13.96,13.97,13.96,13.96,107200.0
2007-07-26 12:00:00,13.96,13.99,13.96,13.97,161100.0,13.96,13.99,13.96,13.97,161100.0
2007-07-26 12:05:00,13.96,13.97,13.95,13.96,157100.0,13.96,13.97,13.95,13.96,157100.0
2007-07-26 12:10:00,13.95,13.96,13.94,13.95,113800.0,13.95,13.96,13.94,13.95,113800.0
2007-07-26 12:15:00,13.94,13.98,13.94,13.97,146900.0,13.94,13.98,13.94,13.97,146900.0
2007-07-26 12:20:00,13.98,13.98,13.94,13.94,141800.0,13.98,13.98,13.94,13.94,141800.0
2007-07-26 12:25:00,13.95,13.97,13.94,13.97,242000.0,13.95,13.97,13.94,13.97,242000.0
2007-07-26 12:30:00,13.96,13.96,13.93,13.95,232900.0,13.96,13.96,13.93,13.95,232900.0
2007-07-26 12:35:00,13.94,13.95,13.92,13.93,187200.0,13.94,13.95,13.92,13.93,187200.0
2007-07-26 12:40:00,13.93,13.94,13.91,13.91,173600.0,13.93,13.94,13.91,13.91,173600.0
2007-07-26 12:45:00,13.91,13.91,13.81,13.84,618400.0,13.91,13.91,13.81,13.84,618400.0
2007-07-26 12:50:00,13.84,13.85,13.79,13.8,339000.0,13.84,13.85,13.79,13.8,339000.0
2007-07-26 12:55:00,13.8,13.8,13.77,13.77,336900.0,13.8,13.8,13.77,13.77,336900.0
2007-07-26 13:00:00,13.77,13.78,13.75,13.75,219400.0,13.77,13.78,13.75,13.75,219400.0
2007-07-26 13:05:00,13.75,13.76,13.75,13.76,117200.0,13.75,13.76,13.75,13.76,117200.0
2007-07-26 13:10:00,13.76,13.79,13.75,13.79,212200.0,13.76,13.79,13.75,13.79,212200.0
2007-07-26 13:15:00,13.78,13.79,13.74,13.75,323700.0,13.78,13.79,13.74,13.75,323700.0
2007-07-26 13:20:00,13.74,13.75,13.68,13.68,434800.0,13.74,13.75,13.68,13.68,434800.0
2007-07-26 13:25:00,13.68,13.69,13.6,13.63,555900.0,13.68,13.69,13.6,13.63,555900.0
2007-07-26 13:30:00,13.63,13.63,13.59,13.62,338200.0,13.63,13.63,13.59,13.62,338200.0
2007-07-26 13:35:00,13.62,13.64,13.6,13.62,232900.0,13.62,13.64,13.6,13.62,232900.0
2007-07-26 13:40:00,13.62,13.63,13.58,13.58,291800.0,13.62,13.63,13.58,13.58,291800.0
2007-07-26 13:45:00,13.59,13.6,13.57,13.59,363400.0,13.59,13.6,13.57,13.59,363400.0
2007-07-26 13:50:00,13.57,13.6,13.55,13.56,388300.0,13.57,13.6,13.55,13.56,388300.0
2007-07-26 13:55:00,13.56,13.57,13.55,13.57,200000.0,13.56,13.57,13.55,13.57,200000.0
2007-07-26 14:00:00,13.57,13.59,13.56,13.58,206400.0,13.57,13.59,13.56,13.58,206400.0
2007-07-26 14:05:00,13.58,13.58,13.55,13.56,241100.0,13.58,13.58,13.55,13.56,241100.0
2007-07-26 14:10:00,13.56,13.75,13.54,13.56,204700.0,13.56,13.75,13.54,13.56,204700.0
2007-07-26 14:15:00,13.55,13.57,13.51,13.51,270000.0,13.55,13.57,13.51,13.51,270000.0
2007-07-26 14:20:00,13.51,13.52,13.44,13.44,618500.0,13.51,13.52,13.44,13.44,618500.0
2007-07-26 14:25:00,13.44,13.49,13.41,13.48,579600.0,13.44,13.49,13.41,13.48,579600.0
2007-07-26 14:30:00,13.49,13.55,13.49,13.54,351300.0,13.49,13.55,13.49,13.54,351300.0
2007-07-26 14:35:00,13.53,13.54,13.46,13.46,330900.0,13.53,13.54,13.46,13.46,330900.0
2007-07-26 14:40:00,13.47,13.52,13.46,13.49,402200.0,13.47,13.52,13.46,13.49,402200.0
2007-07-26 14:45:00,13.5,13.5,13.43,13.44,271400.0,13.5,13.5,13.43,13.44,271400.0
2007-07-26 14:50:00,13.43,13.5,13.42,13.5,537100.0,13.43,13.5,13.42,13.5,537100.0
2007-07-26 14:55:00,13.49,13.52,13.46,13.49,451500.0,13.49,13.52,13.46,13.49,451500.0
2007-07-26 15:00:00,13.5,13.53,13.48,13.5,261900.0,13.5,13.53,13.48,13.5,261900.0
2007-07-26 15:05:00,13.5,13.53,13.47,13.51,260400.0,13.5,13.53,13.47,13.51,260400.0
2007-07-26 15:10:00,13.5,13.55,13.49,13.54,256700.0,13.5,13.55,13.49,13.54,256700.0
2007-07-26 15:15:00,13.54,13.62,13.54,13.6,258200.0,13.54,13.62,13.54,13.6,258200.0
2007-07-26 15:20:00,13.61,13.64,13.58,13.63,310200.0,13.61,13.64,13.58,13.63,310200.0
2007-07-26 15:25:00,13.63,13.64,13.54,13.54,345600.0,13.63,13.64,13.54,13.54,345600.0
2007-07-26 15:30:00,13.54,13.59,13.54,13.57,473400.0,13.54,13.59,13.54,13.57,473400.0
2007-07-26 15:35:00,13.57,13.58,13.54,13.57,501200.0,13.57,13.58,13.54,13.57,501200.0
2007-07-26 15:40:00,13.56,13.57,13.53,13.56,560800.0,13.56,13.57,13.53,13.56,560800.0
2007-07-26 15:45:00,13.56,13.63,13.56,13.63,474500.0,13.56,13.63,13.56,13.63,474500.0
2007-07-26 15:50:00,13.63,13.7,13.63,13.69,498700.0,13.63,13.7,13.63,13.69,498700.0
2007-07-26 15:55:00,13.7,13.7,13.63,13.64,827300.0,13.7,13.7,13.63,13.64,827300.0
2007-07-27 09:30:00,13.58,13.63,13.57,13.63,217700.0,13.58,13.63,13.57,13.63,217700.0
2007-07-27 09:35:00,13.62,13.66,13.61,13.63,200400.0,13.62,13.66,13.61,13.63,200400.0
2007-07-27 09:40:00,13.63,13.64,13.54,13.64,262600.0,13.63,13.64,13.54,13.64,262600.0
2007-07-27 09:45:00,13.64,13.65,13.6,13.62,210900.0,13.64,13.65,13.6,13.62,210900.0
2007-07-27 09:50:00,13.62,13.63,13.59,13.61,287200.0,13.62,13.63,13.59,13.61,287200.0
2007-07-27 09:55:00,13.61,13.65,13.61,13.62,1107900.0,13.61,13.65,13.61,13.62,1107900.0
2007-07-27 10:00:00,13.63,13.64,13.61,13.64,1890900.0,13.63,13.64,13.61,13.64,1890900.0
2007-07-27 10:05:00,13.64,13.65,13.62,13.62,144700.0,13.64,13.65,13.62,13.62,144700.0
2007-07-27 10:10:00,13.62,13.65,13.62,13.64,230100.0,13.62,13.65,13.62,13.64,230100.0
2007-07-27 10:15:00,13.65,13.66,13.63,13.65,281800.0,13.65,13.66,13.63,13.65,281800.0
2007-07-27 10:20:00,13.65,13.7,13.64,13.64,1994300.0,13.65,13.7,13.64,13.64,1994300.0
2007-07-27 10:25:00,13.64,13.65,13.62,13.64,411100.0,13.64,13.65,13.62,13.64,411100.0
2007-07-27 10:30:00,13.64,13.64,13.61,13.61,200900.0,13.64,13.64,13.61,13.61,200900.0
2007-07-27 10:35:00,13.61,13.63,13.6,13.6,228200.0,13.61,13.63,13.6,13.6,228200.0
2007-07-27 10:40:00,13.6,13.61,13.58,13.59,275800.0,13.6,13.61,13.58,13.59,275800.0
2007-07-27 10:45:00,13.58,13.59,13.56,13.56,94200.0,13.58,13.59,13.56,13.56,94200.0
2007-07-27 10:50:00,13.57,13.57,13.54,13.56,259100.0,13.57,13.57,13.54,13.56,259100.0
2007-07-27 10:55:00,13.57,13.6,13.54,13.55,335900.0,13.57,13.6,13.54,13.55,335900.0
2007-07-27 11:00:00,13.55,13.57,13.54,13.55,183400.0,13.55,13.57,13.54,13.55,183400.0
2007-07-27 11:05:00,13.54,13.58,13.54,13.58,111300.0,13.54,13.58,13.54,13.58,111300.0
2007-07-27 11:10:00,13.58,13.6,13.57,13.6,79500.0,13.58,13.6,13.57,13.6,79500.0
2007-07-27 11:15:00,13.59,13.59,13.57,13.57,161500.0,13.59,13.59,13.57,13.57,161500.0
2007-07-27 11:20:00,13.58,13.58,13.56,13.56,92600.0,13.58,13.58,13.56,13.56,92600.0
2007-07-27 11:25:00,13.56,13.58,13.56,13.57,119800.0,13.56,13.58,13.56,13.57,119800.0
2007-07-27 11:30:00,13.57,13.58,13.57,13.57,44900.0,13.57,13.58,13.57,13.57,44900.0
2007-07-27 11:35:00,13.58,13.58,13.55,13.57,197700.0,13.58,13.58,13.55,13.57,197700.0
2007-07-27 11:40:00,13.57,13.59,13.55,13.56,165800.0,13.57,13.59,13.55,13.56,165800.0
2007-07-27 11:45:00,13.55,13.57,13.55,13.56,94600.0,13.55,13.57,13.55,13.56,94600.0
2007-07-27 11:50:00,13.56,13.57,13.55,13.55,198800.0,13.56,13.57,13.55,13.55,198800.0
2007-07-27 11:55:00,13.55,13.59,13.55,13.58,283200.0,13.55,13.59,13.55,13.58,283200.0
2007-07-27 12:00:00,13.58,13.59,13.57,13.57,148100.0,13.58,13.59,13.57,13.57,148100.0
2007-07-27 12:05:00,13.57,13.59,13.57,13.59,146000.0,13.57,13.59,13.57,13.59,146000.0
2007-07-27 12:10:00,13.58,13.59,13.57,13.57,102300.0,13.58,13.59,13.57,13.57,102300.0
2007-07-27 12:15:00,13.57,13.58,13.56,13.56,183200.0,13.57,13.58,13.56,13.56,183200.0
2007-07-27 12:20:00,13.57,13.57,13.55,13.55,80200.0,13.57,13.57,13.55,13.55,80200.0
2007-07-27 12:25:00,13.56,13.56,13.55,13.55,35100.0,13.56,13.56,13.55,13.55,35100.0
2007-07-27 12:30:00,13.56,13.56,13.54,13.55,196900.0,13.56,13.56,13.54,13.55,196900.0
2007-07-27 12:35:00,13.55,13.56,13.55,13.55,57100.0,13.55,13.56,13.55,13.55,57100.0
2007-07-27 12:40:00,13.55,13.56,13.55,13.55,637000.0,13.55,13.56,13.55,13.55,637000.0
2007-07-27 12:45:00,13.55,13.56,13.55,13.55,202800.0,13.55,13.56,13.55,13.55,202800.0
2007-07-27 12:50:00,13.55,13.56,13.55,13.55,85800.0,13.55,13.56,13.55,13.55,85800.0
2007-07-27 12:55:00,13.55,13.56,13.54,13.54,80100.0,13.55,13.56,13.54,13.54,80100.0
2007-07-27 13:00:00,13.55,13.55,13.54,13.55,205800.0,13.55,13.55,13.54,13.55,205800.0
2007-07-27 13:05:00,13.55,13.56,13.54,13.56,106500.0,13.55,13.56,13.54,13.56,106500.0
2007-07-27 13:10:00,13.56,13.56,13.55,13.55,35000.0,13.56,13.56,13.55,13.55,35000.0
2007-07-27 13:15:00,13.55,13.56,13.55,13.55,60700.0,13.55,13.56,13.55,13.55,60700.0
2007-07-27 13:20:00,13.56,13.56,13.55,13.56,85900.0,13.56,13.56,13.55,13.56,85900.0
2007-07-27 13:25:00,13.56,13.56,13.55,13.55,92500.0,13.56,13.56,13.55,13.55,92500.0
2007-07-27 13:30:00,13.55,13.56,13.54,13.54,202200.0,13.55,13.56,13.54,13.54,202200.0
2007-07-27 13:35:00,13.54,13.55,13.53,13.54,559900.0,13.54,13.55,13.53,13.54,559900.0
2007-07-27 13:40:00,13.54,13.55,13.54,13.54,299500.0,13.54,13.55,13.54,13.54,299500.0
2007-07-27 13:45:00,13.54,13.56,13.54,13.55,371100.0,13.54,13.56,13.54,13.55,371100.0
2007-07-27 13:50:00,13.54,13.55,13.54,13.54,61000.0,13.54,13.55,13.54,13.54,61000.0
2007-07-27 13:55:00,13.54,13.56,13.54,13.55,196000.0,13.54,13.56,13.54,13.55,196000.0
2007-07-27 14:00:00,13.55,13.55,13.54,13.55,109000.0,13.55,13.55,13.54,13.55,109000.0
2007-07-27 14:05:00,13.55,13.55,13.54,13.54,77700.0,13.55,13.55,13.54,13.54,77700.0
2007-07-27 14:10:00,13.54,13.55,13.53,13.54,395700.0,13.54,13.55,13.53,13.54,395700.0
2007-07-27 14:15:00,13.54,13.55,13.54,13.55,82200.0,13.54,13.55,13.54,13.55,82200.0
2007-07-27 14:20:00,13.55,13.55,13.54,13.55,81000.0,13.55,13.55,13.54,13.55,81000.0
2007-07-27 14:25:00,13.55,13.55,13.51,13.53,268600.0,13.55,13.55,13.51,13.53,268600.0
2007-07-27 14:30:00,13.53,13.54,13.52,13.53,128700.0,13.53,13.54,13.52,13.53,128700.0
2007-07-27 14:35:00,13.53,13.54,13.53,13.54,134900.0,13.53,13.54,13.53,13.54,134900.0
2007-07-27 14:40:00,13.54,13.56,13.53,13.54,393700.0,13.54,13.56,13.53,13.54,393700.0
2007-07-27 14:45:00,13.55,13.56,13.54,13.55,143200.0,13.55,13.56,13.54,13.55,143200.0
2007-07-27 14:50:00,13.54,13.55,13.54,13.54,120800.0,13.54,13.55,13.54,13.54,120800.0
2007-07-27 14:55:00,13.54,13.55,13.54,13.54,126100.0,13.54,13.55,13.54,13.54,126100.0
2007-07-27 15:00:00,13.54,13.55,13.53,13.53,159200.0,13.54,13.55,13.53,13.53,159200.0
2007-07-27 15:05:00,13.53,13.54,13.53,13.53,121100.0,13.53,13.54,13.53,13.53,121100.0
2007-07-27 15:10:00,13.53,13.54,13.52,13.53,138400.0,13.53,13.54,13.52,13.53,138400.0
2007-07-27 15:15:00,13.53,13.53,13.48,13.5,255500.0,13.53,13.53,13.48,13.5,255500.0
2007-07-27 15:20:00,13.5,13.51,13.46,13.48,266200.0,13.5,13.51,13.46,13.48,266200.0
2007-07-27 15:25:00,13.48,13.5,13.47,13.47,250400.0,13.48,13.5,13.47,13.47,250400.0
2007-07-27 15:30:00,13.47,13.47,13.45,13.46,253100.0,13.47,13.47,13.45,13.46,253100.0
2007-07-27 15:35:00,13.47,13.5,13.47,13.49,311300.0,13.47,13.5,13.47,13.49,311300.0
2007-07-27 15:40:00,13.48,13.49,13.44,13.45,398100.0,13.48,13.49,13.44,13.45,398100.0
2007-07-27 15:45:00,13.44,13.45,13.41,13.41,322200.0,13.44,13.45,13.41,13.41,322200.0
2007-07-27 15:50:00,13.42,13.44,13.39,13.4,403200.0,13.42,13.44,13.39,13.4,403200.0
2007-07-27 15:55:00,13.4,13.4,13.36,13.37,492200.0,13.4,13.4,13.36,13.37,492200.0
2007-07-30 09:30:00,13.32,13.37,13.3,13.3,165000.0,13.32,13.37,13.3,13.3,165000.0
2007-07-30 09:35:00,13.3,13.3,13.27,13.27,122400.0,13.3,13.3,13.27,13.27,122400.0
2007-07-30 09:40:00,13.27,13.27,11.23,13.26,252400.0,13.27,13.27,11.23,13.26,252400.0
2007-07-30 09:45:00,13.27,13.33,13.25,13.33,76700.0,13.27,13.33,13.25,13.33,76700.0
2007-07-30 09:50:00,13.33,13.37,13.32,13.37,104700.0,13.33,13.37,13.32,13.37,104700.0
2007-07-30 09:55:00,13.37,13.43,13.35,13.39,158300.0,13.37,13.43,13.35,13.39,158300.0
2007-07-30 10:00:00,13.4,13.42,13.38,13.38,79500.0,13.4,13.42,13.38,13.38,79500.0
2007-07-30 10:05:00,13.39,13.4,13.36,13.4,74200.0,13.39,13.4,13.36,13.4,74200.0
2007-07-30 10:10:00,13.39,13.4,13.31,13.31,178300.0,13.39,13.4,13.31,13.31,178300.0
2007-07-30 10:15:00,13.31,13.33,13.29,13.3,188300.0,13.31,13.33,13.29,13.3,188300.0
2007-07-30 10:20:00,13.31,13.33,13.27,13.27,153400.0,13.31,13.33,13.27,13.27,153400.0
2007-07-30 10:25:00,13.27,13.28,13.24,13.26,109300.0,13.27,13.28,13.24,13.26,109300.0
2007-07-30 10:30:00,13.26,13.26,13.24,13.24,82000.0,13.26,13.26,13.24,13.24,82000.0
2007-07-30 10:35:00,13.25,13.28,13.23,13.28,159100.0,13.25,13.28,13.23,13.28,159100.0
2007-07-30 10:40:00,13.28,13.3,13.26,13.27,95500.0,13.28,13.3,13.26,13.27,95500.0
2007-07-30 10:45:00,13.28,13.3,13.23,13.3,145800.0,13.28,13.3,13.23,13.3,145800.0
2007-07-30 10:50:00,13.29,13.33,13.29,13.32,89100.0,13.29,13.33,13.29,13.32,89100.0
2007-07-30 10:55:00,13.32,13.34,13.31,13.31,76400.0,13.32,13.34,13.31,13.31,76400.0
2007-07-30 11:00:00,13.31,13.33,13.3,13.32,105500.0,13.31,13.33,13.3,13.32,105500.0
2007-07-30 11:05:00,13.32,13.34,13.29,13.33,159300.0,13.32,13.34,13.29,13.33,159300.0
2007-07-30 11:10:00,13.33,13.33,13.31,13.32,63900.0,13.33,13.33,13.31,13.32,63900.0
2007-07-30 11:15:00,13.32,13.34,13.3,13.31,128600.0,13.32,13.34,13.3,13.31,128600.0
2007-07-30 11:20:00,13.3,13.3,13.22,13.22,248800.0,13.3,13.3,13.22,13.22,248800.0
2007-07-30 11:25:00,13.22,13.25,13.21,13.23,143000.0,13.22,13.25,13.21,13.23,143000.0
2007-07-30 11:30:00,13.23,13.24,13.21,13.21,101700.0,13.23,13.24,13.21,13.21,101700.0
2007-07-30 11:35:00,13.21,13.23,13.19,13.22,211300.0,13.21,13.23,13.19,13.22,211300.0
2007-07-30 11:40:00,13.23,13.23,13.16,13.18,166600.0,13.23,13.23,13.16,13.18,166600.0
2007-07-30 11:45:00,13.19,13.2,13.17,13.18,144400.0,13.19,13.2,13.17,13.18,144400.0
2007-07-30 11:50:00,13.18,13.2,13.17,13.2,135100.0,13.18,13.2,13.17,13.2,135100.0
2007-07-30 11:55:00,13.2,13.21,13.18,13.19,127500.0,13.2,13.21,13.18,13.19,127500.0
2007-07-30 12:00:00,13.19,13.19,13.18,13.19,36900.0,13.19,13.19,13.18,13.19,36900.0
2007-07-30 12:05:00,13.19,13.23,13.18,13.21,99400.0,13.19,13.23,13.18,13.21,99400.0
2007-07-30 12:10:00,13.2,13.22,13.2,13.22,86000.0,13.2,13.22,13.2,13.22,86000.0
2007-07-30 12:15:00,13.22,13.23,13.21,13.23,57900.0,13.22,13.23,13.21,13.23,57900.0
2007-07-30 12:20:00,13.23,13.24,13.22,13.23,32600.0,13.23,13.24,13.22,13.23,32600.0
2007-07-30 12:25:00,13.24,13.29,13.23,13.29,80400.0,13.24,13.29,13.23,13.29,80400.0
2007-07-30 12:30:00,13.29,13.3,13.24,13.25,145400.0,13.29,13.3,13.24,13.25,145400.0
2007-07-30 12:35:00,13.26,13.27,13.24,13.24,121800.0,13.26,13.27,13.24,13.24,121800.0
2007-07-30 12:40:00,13.25,13.28,13.25,13.25,145700.0,13.25,13.28,13.25,13.25,145700.0
2007-07-30 12:45:00,13.25,13.28,13.25,13.28,85400.0,13.25,13.28,13.25,13.28,85400.0
2007-07-30 12:50:00,13.27,13.3,13.27,13.28,162200.0,13.27,13.3,13.27,13.28,162200.0
2007-07-30 12:55:00,13.28,13.29,13.24,13.27,274100.0,13.28,13.29,13.24,13.27,274100.0
2007-07-30 13:00:00,13.26,13.27,13.26,13.26,32400.0,13.26,13.27,13.26,13.26,32400.0
2007-07-30 13:05:00,13.27,13.27,13.26,13.27,61700.0,13.27,13.27,13.26,13.27,61700.0
2007-07-30 13:10:00,13.26,13.27,13.24,13.24,96000.0,13.26,13.27,13.24,13.24,96000.0
2007-07-30 13:15:00,13.24,13.26,13.23,13.25,106800.0,13.24,13.26,13.23,13.25,106800.0
2007-07-30 13:20:00,13.25,13.27,13.24,13.27,43100.0,13.25,13.27,13.24,13.27,43100.0
2007-07-30 13:25:00,13.27,13.27,13.24,13.27,126400.0,13.27,13.27,13.24,13.27,126400.0
2007-07-30 13:30:00,13.27,13.27,13.23,13.25,161900.0,13.27,13.27,13.23,13.25,161900.0
2007-07-30 13:35:00,13.24,13.27,13.24,13.26,64800.0,13.24,13.27,13.24,13.26,64800.0
2007-07-30 13:40:00,13.25,13.26,13.25,13.26,145200.0,13.25,13.26,13.25,13.26,145200.0
2007-07-30 13:45:00,13.26,13.3,13.26,13.28,377800.0,13.26,13.3,13.26,13.28,377800.0
2007-07-30 13:50:00,13.28,13.32,13.26,13.31,558000.0,13.28,13.32,13.26,13.31,558000.0
2007-07-30 13:55:00,13.31,13.32,13.27,13.28,662600.0,13.31,13.32,13.27,13.28,662600.0
2007-07-30 14:00:00,13.27,13.3,13.26,13.29,478600.0,13.27,13.3,13.26,13.29,478600.0
2007-07-30 14:05:00,13.29,13.35,13.27,13.32,493800.0,13.29,13.35,13.27,13.32,493800.0
2007-07-30 14:10:00,13.31,13.32,13.28,13.28,567300.0,13.31,13.32,13.28,13.28,567300.0
2007-07-30 14:15:00,13.28,13.34,13.28,13.3,832500.0,13.28,13.34,13.28,13.3,832500.0
2007-07-30 14:20:00,13.3,13.33,13.3,13.32,202500.0,13.3,13.33,13.3,13.32,202500.0
2007-07-30 14:25:00,13.31,13.32,13.31,13.31,88900.0,13.31,13.32,13.31,13.31,88900.0
2007-07-30 14:30:00,13.31,13.32,13.3,13.31,129000.0,13.31,13.32,13.3,13.31,129000.0
2007-07-30 14:35:00,13.3,13.31,13.3,13.31,217100.0,13.3,13.31,13.3,13.31,217100.0
2007-07-30 14:40:00,13.31,13.32,13.3,13.31,231900.0,13.31,13.32,13.3,13.31,231900.0
2007-07-30 14:45:00,13.31,13.32,13.29,13.3,128700.0,13.31,13.32,13.29,13.3,128700.0
2007-07-30 14:50:00,13.29,13.3,13.29,13.3,86800.0,13.29,13.3,13.29,13.3,86800.0
2007-07-30 14:55:00,13.3,13.31,13.29,13.3,99500.0,13.3,13.31,13.29,13.3,99500.0
2007-07-30 15:00:00,13.3,13.31,13.29,13.29,181800.0,13.3,13.31,13.29,13.29,181800.0
2007-07-30 15:05:00,13.3,13.31,13.29,13.3,455300.0,13.3,13.31,13.29,13.3,455300.0
2007-07-30 15:10:00,13.3,13.31,13.29,13.3,381200.0,13.3,13.31,13.29,13.3,381200.0
2007-07-30 15:15:00,13.3,13.31,13.29,13.3,633800.0,13.3,13.31,13.29,13.3,633800.0
2007-07-30 15:20:00,13.3,13.3,13.29,13.3,259600.0,13.3,13.3,13.29,13.3,259600.0
2007-07-30 15:25:00,13.3,13.3,13.29,13.3,157200.0,13.3,13.3,13.29,13.3,157200.0
2007-07-30 15:30:00,13.29,13.3,13.29,13.29,84300.0,13.29,13.3,13.29,13.29,84300.0
2007-07-30 15:35:00,13.3,13.31,13.29,13.31,202700.0,13.3,13.31,13.29,13.31,202700.0
2007-07-30 15:40:00,13.31,13.33,13.29,13.29,637500.0,13.31,13.33,13.29,13.29,637500.0
2007-07-30 15:45:00,13.29,13.31,13.29,13.3,322800.0,13.29,13.31,13.29,13.3,322800.0
2007-07-30 15:50:00,13.3,13.31,13.28,13.3,402400.0,13.3,13.31,13.28,13.3,402400.0
2007-07-30 15:55:00,13.3,13.3,13.29,13.29,484600.0,13.3,13.3,13.29,13.29,484600.0
2007-07-31 09:30:00,13.3,13.33,13.25,13.26,193200.0,13.3,13.33,13.25,13.26,193200.0
2007-07-31 09:35:00,13.25,13.27,13.23,13.25,76100.0,13.25,13.27,13.23,13.25,76100.0
2007-07-31 09:40:00,13.25,13.26,13.25,13.25,88000.0,13.25,13.26,13.25,13.25,88000.0
2007-07-31 09:45:00,13.25,13.26,13.24,13.25,99800.0,13.25,13.26,13.24,13.25,99800.0
2007-07-31 09:50:00,13.25,13.26,13.25,13.25,71300.0,13.25,13.26,13.25,13.25,71300.0
2007-07-31 09:55:00,13.25,13.26,13.25,13.25,56800.0,13.25,13.26,13.25,13.25,56800.0
2007-07-31 10:00:00,13.26,13.29,13.25,13.27,151500.0,13.26,13.29,13.25,13.27,151500.0
2007-07-31 10:05:00,13.27,13.28,13.26,13.26,67500.0,13.27,13.28,13.26,13.26,67500.0
2007-07-31 10:10:00,13.27,13.27,13.25,13.25,481900.0,13.27,13.27,13.25,13.25,481900.0
2007-07-31 10:15:00,13.25,13.26,13.22,13.23,275500.0,13.25,13.26,13.22,13.23,275500.0
2007-07-31 10:20:00,13.24,13.25,13.21,13.23,227800.0,13.24,13.25,13.21,13.23,227800.0
2007-07-31 10:25:00,13.22,13.23,13.2,13.21,156800.0,13.22,13.23,13.2,13.21,156800.0
2007-07-31 10:30:00,13.21,13.22,13.2,13.22,156800.0,13.21,13.22,13.2,13.22,156800.0
2007-07-31 10:35:00,13.22,13.22,13.2,13.2,146100.0,13.22,13.22,13.2,13.2,146100.0
2007-07-31 10:40:00,13.2,13.2,13.17,13.18,243000.0,13.2,13.2,13.17,13.18,243000.0
2007-07-31 10:45:00,13.18,13.18,13.12,13.13,401700.0,13.18,13.18,13.12,13.13,401700.0
2007-07-31 10:50:00,13.14,13.14,13.08,13.11,231100.0,13.14,13.14,13.08,13.11,231100.0
2007-07-31 10:55:00,13.11,13.18,13.11,13.13,148800.0,13.11,13.18,13.11,13.13,148800.0
2007-07-31 11:00:00,13.14,13.15,13.12,13.14,156400.0,13.14,13.15,13.12,13.14,156400.0
2007-07-31 11:05:00,13.14,13.2,13.14,13.15,279100.0,13.14,13.2,13.14,13.15,279100.0
2007-07-31 11:10:00,13.14,13.15,13.1,13.1,177400.0,13.14,13.15,13.1,13.1,177400.0
2007-07-31 11:15:00,13.11,13.14,13.1,13.13,234100.0,13.11,13.14,13.1,13.13,234100.0
2007-07-31 11:20:00,13.14,13.15,13.11,13.11,267600.0,13.14,13.15,13.11,13.11,267600.0
2007-07-31 11:25:00,13.12,13.13,13.09,13.1,228500.0,13.12,13.13,13.09,13.1,228500.0
2007-07-31 11:30:00,13.09,13.12,13.08,13.09,309600.0,13.09,13.12,13.08,13.09,309600.0
2007-07-31 11:35:00,13.1,13.11,13.09,13.11,143600.0,13.1,13.11,13.09,13.11,143600.0
2007-07-31 11:40:00,13.1,13.12,13.1,13.11,251500.0,13.1,13.12,13.1,13.11,251500.0
2007-07-31 11:45:00,13.11,13.14,13.11,13.13,270300.0,13.11,13.14,13.11,13.13,270300.0
2007-07-31 11:50:00,13.14,13.19,13.12,13.18,2682400.0,13.14,13.19,13.12,13.18,2682400.0
2007-07-31 11:55:00,13.18,13.19,13.15,13.15,126800.0,13.18,13.19,13.15,13.15,126800.0
2007-07-31 12:00:00,13.16,13.19,13.15,13.17,196100.0,13.16,13.19,13.15,13.17,196100.0
2007-07-31 12:05:00,13.17,13.21,13.17,13.19,106500.0,13.17,13.21,13.17,13.19,106500.0
2007-07-31 12:10:00,13.2,13.22,13.17,13.17,150500.0,13.2,13.22,13.17,13.17,150500.0
2007-07-31 12:15:00,13.17,13.2,13.17,13.19,146000.0,13.17,13.2,13.17,13.19,146000.0
2007-07-31 12:20:00,13.19,13.2,13.18,13.2,273500.0,13.19,13.2,13.18,13.2,273500.0
2007-07-31 12:25:00,13.2,13.2,13.18,13.19,202100.0,13.2,13.2,13.18,13.19,202100.0
2007-07-31 12:30:00,13.18,13.2,13.18,13.18,203100.0,13.18,13.2,13.18,13.18,203100.0
2007-07-31 12:35:00,13.19,13.2,13.18,13.19,172100.0,13.19,13.2,13.18,13.19,172100.0
2007-07-31 12:40:00,13.19,13.2,13.18,13.19,170700.0,13.19,13.2,13.18,13.19,170700.0
2007-07-31 12:45:00,13.19,13.19,13.18,13.19,64700.0,13.19,13.19,13.18,13.19,64700.0
2007-07-31 12:50:00,13.19,13.19,13.18,13.19,32200.0,13.19,13.19,13.18,13.19,32200.0
2007-07-31 12:55:00,13.19,13.19,13.18,13.19,51800.0,13.19,13.19,13.18,13.19,51800.0
2007-07-31 13:00:00,13.19,13.2,13.18,13.2,62000.0,13.19,13.2,13.18,13.2,62000.0
2007-07-31 13:05:00,13.19,13.2,13.18,13.19,135300.0,13.19,13.2,13.18,13.19,135300.0
2007-07-31 13:10:00,13.19,13.23,13.18,13.2,283900.0,13.19,13.23,13.18,13.2,283900.0
2007-07-31 13:15:00,13.21,13.22,13.2,13.21,66300.0,13.21,13.22,13.2,13.21,66300.0
2007-07-31 13:20:00,13.21,13.25,13.21,13.24,233800.0,13.21,13.25,13.21,13.24,233800.0
2007-07-31 13:25:00,13.23,13.24,13.2,13.2,301400.0,13.23,13.24,13.2,13.2,301400.0
2007-07-31 13:30:00,13.21,13.22,13.19,13.21,61400.0,13.21,13.22,13.19,13.21,61400.0
2007-07-31 13:35:00,13.21,13.22,13.21,13.22,27100.0,13.21,13.22,13.21,13.22,27100.0
2007-07-31 13:40:00,13.22,13.22,13.2,13.21,73100.0,13.22,13.22,13.2,13.21,73100.0
2007-07-31 13:45:00,13.2,13.22,13.2,13.2,103700.0,13.2,13.22,13.2,13.2,103700.0
2007-07-31 13:50:00,13.2,13.21,13.18,13.18,486800.0,13.2,13.21,13.18,13.18,486800.0
2007-07-31 13:55:00,13.18,13.2,13.18,13.19,212200.0,13.18,13.2,13.18,13.19,212200.0
2007-07-31 14:00:00,13.19,13.21,13.19,13.21,117000.0,13.19,13.21,13.19,13.21,117000.0
2007-07-31 14:05:00,13.21,13.21,13.17,13.17,177600.0,13.21,13.21,13.17,13.17,177600.0
2007-07-31 14:10:00,13.17,13.18,13.17,13.18,31800.0,13.17,13.18,13.17,13.18,31800.0
2007-07-31 14:15:00,13.17,13.18,13.17,13.17,70500.0,13.17,13.18,13.17,13.17,70500.0
2007-07-31 14:20:00,13.17,13.18,13.14,13.17,275800.0,13.17,13.18,13.14,13.17,275800.0
2007-07-31 14:25:00,13.17,13.18,13.16,13.17,169200.0,13.17,13.18,13.16,13.17,169200.0
2007-07-31 14:30:00,13.16,13.18,13.16,13.17,193700.0,13.16,13.18,13.16,13.17,193700.0
2007-07-31 14:35:00,13.16,13.17,13.13,13.16,330500.0,13.16,13.17,13.13,13.16,330500.0
2007-07-31 14:40:00,13.17,13.18,13.16,13.17,49900.0,13.17,13.18,13.16,13.17,49900.0
2007-07-31 14:45:00,13.16,13.17,13.15,13.17,270600.0,13.16,13.17,13.15,13.17,270600.0
2007-07-31 14:50:00,13.16,13.17,13.15,13.16,200300.0,13.16,13.17,13.15,13.16,200300.0
2007-07-31 14:55:00,13.16,13.18,13.16,13.17,218200.0,13.16,13.18,13.16,13.17,218200.0
2007-07-31 15:00:00,13.17,13.18,13.16,13.17,170700.0,13.17,13.18,13.16,13.17,170700.0
2007-07-31 15:05:00,13.17,13.19,13.16,13.18,302600.0,13.17,13.19,13.16,13.18,302600.0
2007-07-31 15:10:00,13.17,13.19,13.16,13.16,267900.0,13.17,13.19,13.16,13.16,267900.0
2007-07-31 15:15:00,13.16,13.17,13.16,13.17,127200.0,13.16,13.17,13.16,13.17,127200.0
2007-07-31 15:20:00,13.17,13.18,13.16,13.17,428300.0,13.17,13.18,13.16,13.17,428300.0
2007-07-31 15:25:00,13.16,13.18,13.16,13.16,247900.0,13.16,13.18,13.16,13.16,247900.0
2007-07-31 15:30:00,13.16,13.17,13.15,13.17,379900.0,13.16,13.17,13.15,13.17,379900.0
2007-07-31 15:35:00,13.17,13.17,13.16,13.16,234900.0,13.17,13.17,13.16,13.16,234900.0
2007-07-31 15:40:00,13.16,13.17,13.14,13.17,795700.0,13.16,13.17,13.14,13.17,795700.0
2007-07-31 15:45:00,13.17,13.17,13.13,13.16,980200.0,13.17,13.17,13.13,13.16,980200.0
2007-07-31 15:50:00,13.15,13.2,13.15,13.15,874100.0,13.15,13.2,13.15,13.15,874100.0
2007-07-31 15:55:00,13.15,13.19,13.15,13.15,1405100.0,13.15,13.19,13.15,13.15,1405100.0
2007-08-01 09:30:00,13.02,13.08,13.01,13.05,241600.0,13.02,13.08,13.01,13.05,241600.0
2007-08-01 09:35:00,13.04,13.07,13.0,13.02,225500.0,13.04,13.07,13.0,13.02,225500.0
2007-08-01 09:40:00,13.03,13.03,12.98,12.99,450200.0,13.03,13.03,12.98,12.99,450200.0
2007-08-01 09:45:00,12.99,13.01,12.96,12.98,402500.0,12.99,13.01,12.96,12.98,402500.0
2007-08-01 09:50:00,12.97,13.01,12.97,13.01,579000.0,12.97,13.01,12.97,13.01,579000.0
2007-08-01 09:55:00,13.01,13.08,13.01,13.07,269500.0,13.01,13.08,13.01,13.07,269500.0
2007-08-01 10:00:00,13.07,13.11,13.05,13.08,305400.0,13.07,13.11,13.05,13.08,305400.0
2007-08-01 10:05:00,13.08,13.12,13.07,13.11,297900.0,13.08,13.12,13.07,13.11,297900.0
2007-08-01 10:10:00,13.12,13.23,13.11,13.22,569900.0,13.12,13.23,13.11,13.22,569900.0
2007-08-01 10:15:00,13.22,13.25,13.18,13.25,221900.0,13.22,13.25,13.18,13.25,221900.0
2007-08-01 10:20:00,13.24,13.25,13.19,13.2,813600.0,13.24,13.25,13.19,13.2,813600.0
2007-08-01 10:25:00,13.2,13.23,13.16,13.19,810800.0,13.2,13.23,13.16,13.19,810800.0
2007-08-01 10:30:00,13.2,13.2,13.14,13.14,132300.0,13.2,13.2,13.14,13.14,132300.0
2007-08-01 10:35:00,13.15,13.15,13.1,13.11,201600.0,13.15,13.15,13.1,13.11,201600.0
2007-08-01 10:40:00,13.1,13.12,13.1,13.11,161200.0,13.1,13.12,13.1,13.11,161200.0
2007-08-01 10:45:00,13.11,13.11,13.0,13.01,479500.0,13.11,13.11,13.0,13.01,479500.0
2007-08-01 10:50:00,13.01,13.11,13.0,13.1,427100.0,13.01,13.11,13.0,13.1,427100.0
2007-08-01 10:55:00,13.09,13.13,13.08,13.1,90300.0,13.09,13.13,13.08,13.1,90300.0
2007-08-01 11:00:00,13.1,13.12,13.08,13.11,86600.0,13.1,13.12,13.08,13.11,86600.0
2007-08-01 11:05:00,13.11,13.13,13.1,13.1,73600.0,13.11,13.13,13.1,13.1,73600.0
2007-08-01 11:10:00,13.1,13.17,13.1,13.13,228500.0,13.1,13.17,13.1,13.13,228500.0
2007-08-01 11:15:00,13.13,13.15,13.11,13.13,507600.0,13.13,13.15,13.11,13.13,507600.0
2007-08-01 11:20:00,13.14,13.16,13.13,13.15,201400.0,13.14,13.16,13.13,13.15,201400.0
2007-08-01 11:25:00,13.15,13.16,13.13,13.15,115600.0,13.15,13.16,13.13,13.15,115600.0
2007-08-01 11:30:00,13.14,13.16,13.11,13.12,141800.0,13.14,13.16,13.11,13.12,141800.0
2007-08-01 11:35:00,13.12,13.17,13.12,13.16,156400.0,13.12,13.17,13.12,13.16,156400.0
2007-08-01 11:40:00,13.17,13.17,13.14,13.14,41200.0,13.17,13.17,13.14,13.14,41200.0
2007-08-01 11:45:00,13.14,13.17,13.14,13.14,75400.0,13.14,13.17,13.14,13.14,75400.0
2007-08-01 11:50:00,13.14,13.16,13.12,13.16,120700.0,13.14,13.16,13.12,13.16,120700.0
2007-08-01 11:55:00,13.16,13.16,13.13,13.15,293400.0,13.16,13.16,13.13,13.15,293400.0
2007-08-01 12:00:00,13.15,13.16,13.13,13.14,281400.0,13.15,13.16,13.13,13.14,281400.0
2007-08-01 12:05:00,13.14,13.16,13.13,13.14,573300.0,13.14,13.16,13.13,13.14,573300.0
2007-08-01 12:10:00,13.15,13.16,13.14,13.15,395400.0,13.15,13.16,13.14,13.15,395400.0
2007-08-01 12:15:00,13.15,13.22,13.14,13.17,481200.0,13.15,13.22,13.14,13.17,481200.0
2007-08-01 12:20:00,13.17,13.18,13.14,13.14,494500.0,13.17,13.18,13.14,13.14,494500.0
2007-08-01 12:25:00,13.14,13.18,13.14,13.16,486200.0,13.14,13.18,13.14,13.16,486200.0
2007-08-01 12:30:00,13.16,13.18,13.15,13.18,255600.0,13.16,13.18,13.15,13.18,255600.0
2007-08-01 12:35:00,13.18,13.19,13.17,13.18,164300.0,13.18,13.19,13.17,13.18,164300.0
2007-08-01 12:40:00,13.18,13.18,13.16,13.16,445700.0,13.18,13.18,13.16,13.16,445700.0
2007-08-01 12:45:00,13.16,13.18,13.16,13.18,106400.0,13.16,13.18,13.16,13.18,106400.0
2007-08-01 12:50:00,13.18,13.18,13.16,13.16,96500.0,13.18,13.18,13.16,13.16,96500.0
2007-08-01 12:55:00,13.16,13.17,13.16,13.17,85400.0,13.16,13.17,13.16,13.17,85400.0
2007-08-01 13:00:00,13.16,13.17,13.15,13.16,210800.0,13.16,13.17,13.15,13.16,210800.0
2007-08-01 13:05:00,13.16,13.16,13.11,13.12,184300.0,13.16,13.16,13.11,13.12,184300.0
2007-08-01 13:10:00,13.12,13.16,13.12,13.15,650800.0,13.12,13.16,13.12,13.15,650800.0
2007-08-01 13:15:00,13.16,13.16,13.15,13.15,214800.0,13.16,13.16,13.15,13.15,214800.0
2007-08-01 13:20:00,13.15,13.16,13.13,13.15,181600.0,13.15,13.16,13.13,13.15,181600.0
2007-08-01 13:25:00,13.15,13.16,13.14,13.15,57900.0,13.15,13.16,13.14,13.15,57900.0
2007-08-01 13:30:00,13.15,13.16,13.15,13.15,202700.0,13.15,13.16,13.15,13.15,202700.0
2007-08-01 13:35:00,13.16,13.16,13.15,13.15,86600.0,13.16,13.16,13.15,13.15,86600.0
2007-08-01 13:40:00,13.16,13.16,13.15,13.15,47200.0,13.16,13.16,13.15,13.15,47200.0
2007-08-01 13:45:00,13.15,13.17,13.13,13.17,359700.0,13.15,13.17,13.13,13.17,359700.0
2007-08-01 13:50:00,13.16,13.21,13.16,13.17,372800.0,13.16,13.21,13.16,13.17,372800.0
2007-08-01 13:55:00,13.17,13.2,13.15,13.2,240100.0,13.17,13.2,13.15,13.2,240100.0
2007-08-01 14:00:00,13.2,13.22,13.16,13.18,444600.0,13.2,13.22,13.16,13.18,444600.0
2007-08-01 14:05:00,13.18,13.21,13.17,13.2,138600.0,13.18,13.21,13.17,13.2,138600.0
2007-08-01 14:10:00,13.19,13.2,13.18,13.19,54000.0,13.19,13.2,13.18,13.19,54000.0
2007-08-01 14:15:00,13.18,13.21,13.18,13.2,158900.0,13.18,13.21,13.18,13.2,158900.0
2007-08-01 14:20:00,13.19,13.21,13.17,13.2,356100.0,13.19,13.21,13.17,13.2,356100.0
2007-08-01 14:25:00,13.19,13.2,13.17,13.17,428500.0,13.19,13.2,13.17,13.17,428500.0
2007-08-01 14:30:00,13.17,13.19,13.16,13.18,439300.0,13.17,13.19,13.16,13.18,439300.0
2007-08-01 14:35:00,13.18,13.18,13.17,13.17,108800.0,13.18,13.18,13.17,13.17,108800.0
2007-08-01 14:40:00,13.18,13.18,13.16,13.16,174700.0,13.18,13.18,13.16,13.16,174700.0
2007-08-01 14:45:00,13.17,13.18,13.16,13.16,308300.0,13.17,13.18,13.16,13.16,308300.0
2007-08-01 14:50:00,13.17,13.2,13.16,13.19,219000.0,13.17,13.2,13.16,13.19,219000.0
2007-08-01 14:55:00,13.19,13.2,13.15,13.17,293700.0,13.19,13.2,13.15,13.17,293700.0
2007-08-01 15:00:00,13.16,13.18,13.15,13.16,118300.0,13.16,13.18,13.15,13.16,118300.0
2007-08-01 15:05:00,13.16,13.17,13.15,13.17,136900.0,13.16,13.17,13.15,13.17,136900.0
2007-08-01 15:10:00,13.16,13.19,13.16,13.18,138200.0,13.16,13.19,13.16,13.18,138200.0
2007-08-01 15:15:00,13.18,13.19,13.16,13.17,143800.0,13.18,13.19,13.16,13.17,143800.0
2007-08-01 15:20:00,13.17,13.17,13.15,13.15,95600.0,13.17,13.17,13.15,13.15,95600.0
2007-08-01 15:25:00,13.15,13.18,13.15,13.16,101300.0,13.15,13.18,13.15,13.16,101300.0
2007-08-01 15:30:00,13.17,13.18,13.15,13.15,217300.0,13.17,13.18,13.15,13.15,217300.0
2007-08-01 15:35:00,13.16,13.2,13.15,13.19,251200.0,13.16,13.2,13.15,13.19,251200.0
2007-08-01 15:40:00,13.19,13.2,13.17,13.19,266900.0,13.19,13.2,13.17,13.19,266900.0
2007-08-01 15:45:00,13.19,13.23,13.17,13.22,428500.0,13.19,13.23,13.17,13.22,428500.0
2007-08-01 15:50:00,13.22,13.3,13.18,13.29,540700.0,13.22,13.3,13.18,13.29,540700.0
2007-08-01 15:55:00,13.3,13.33,13.19,13.25,1009000.0,13.3,13.33,13.19,13.25,1009000.0
2007-08-02 09:30:00,13.11,13.26,13.11,13.26,142600.0,13.11,13.26,13.11,13.26,142600.0
2007-08-02 09:35:00,13.26,13.27,13.25,13.26,58900.0,13.26,13.27,13.25,13.26,58900.0
2007-08-02 09:40:00,13.26,13.26,13.24,13.24,110800.0,13.26,13.26,13.24,13.24,110800.0
2007-08-02 09:45:00,13.24,13.27,13.24,13.27,614600.0,13.24,13.27,13.24,13.27,614600.0
2007-08-02 09:50:00,13.27,13.29,13.25,13.26,235100.0,13.27,13.29,13.25,13.26,235100.0
2007-08-02 09:55:00,13.27,13.27,13.25,13.27,111500.0,13.27,13.27,13.25,13.27,111500.0
2007-08-02 10:00:00,13.26,13.28,13.24,13.28,719000.0,13.26,13.28,13.24,13.28,719000.0
2007-08-02 10:05:00,13.27,13.28,13.25,13.26,54300.0,13.27,13.28,13.25,13.26,54300.0
2007-08-02 10:10:00,13.25,13.28,13.25,13.28,83100.0,13.25,13.28,13.25,13.28,83100.0
2007-08-02 10:15:00,13.28,13.29,13.25,13.26,127200.0,13.28,13.29,13.25,13.26,127200.0
2007-08-02 10:20:00,13.25,13.28,13.25,13.27,94600.0,13.25,13.28,13.25,13.27,94600.0
2007-08-02 10:25:00,13.26,13.28,13.26,13.28,67700.0,13.26,13.28,13.26,13.28,67700.0
2007-08-02 10:30:00,13.28,13.33,13.27,13.3,216800.0,13.28,13.33,13.27,13.3,216800.0
2007-08-02 10:35:00,13.3,13.33,13.29,13.3,134700.0,13.3,13.33,13.29,13.3,134700.0
2007-08-02 10:40:00,13.29,13.33,13.29,13.32,165500.0,13.29,13.33,13.29,13.32,165500.0
2007-08-02 10:45:00,13.31,13.32,13.29,13.31,158700.0,13.31,13.32,13.29,13.31,158700.0
2007-08-02 10:50:00,13.31,13.32,13.3,13.31,260700.0,13.31,13.32,13.3,13.31,260700.0
2007-08-02 10:55:00,13.32,13.34,13.3,13.3,179900.0,13.32,13.34,13.3,13.3,179900.0
2007-08-02 11:00:00,13.3,13.31,13.28,13.3,589200.0,13.3,13.31,13.28,13.3,589200.0
2007-08-02 11:05:00,13.29,13.32,13.28,13.29,458200.0,13.29,13.32,13.28,13.29,458200.0
2007-08-02 11:10:00,13.29,13.3,13.28,13.29,59200.0,13.29,13.3,13.28,13.29,59200.0
2007-08-02 11:15:00,13.28,13.32,13.28,13.32,91400.0,13.28,13.32,13.28,13.32,91400.0
2007-08-02 11:20:00,13.32,13.33,13.3,13.3,202400.0,13.32,13.33,13.3,13.3,202400.0
2007-08-02 11:25:00,13.3,13.31,13.28,13.31,164900.0,13.3,13.31,13.28,13.31,164900.0
2007-08-02 11:30:00,13.3,13.32,13.3,13.32,374400.0,13.3,13.32,13.3,13.32,374400.0
2007-08-02 11:35:00,13.32,13.35,13.31,13.34,114400.0,13.32,13.35,13.31,13.34,114400.0
2007-08-02 11:40:00,13.33,13.34,13.32,13.32,139500.0,13.33,13.34,13.32,13.32,139500.0
2007-08-02 11:45:00,13.32,13.35,13.32,13.33,134200.0,13.32,13.35,13.32,13.33,134200.0
2007-08-02 11:50:00,13.34,13.36,13.33,13.35,164700.0,13.34,13.36,13.33,13.35,164700.0
2007-08-02 11:55:00,13.36,13.4,13.35,13.39,339800.0,13.36,13.4,13.35,13.39,339800.0
2007-08-02 12:00:00,13.39,13.39,13.36,13.38,174500.0,13.39,13.39,13.36,13.38,174500.0
2007-08-02 12:05:00,13.37,13.49,13.36,13.49,581900.0,13.37,13.49,13.36,13.49,581900.0
2007-08-02 12:10:00,13.49,13.55,13.45,13.54,584500.0,13.49,13.55,13.45,13.54,584500.0
2007-08-02 12:15:00,13.54,13.55,13.41,13.42,255500.0,13.54,13.55,13.41,13.42,255500.0
2007-08-02 12:20:00,13.42,13.42,13.39,13.41,175200.0,13.42,13.42,13.39,13.41,175200.0
2007-08-02 12:25:00,13.4,13.42,13.35,13.35,247900.0,13.4,13.42,13.35,13.35,247900.0
2007-08-02 12:30:00,13.35,13.38,13.33,13.37,109300.0,13.35,13.38,13.33,13.37,109300.0
2007-08-02 12:35:00,13.37,13.38,13.36,13.37,67400.0,13.37,13.38,13.36,13.37,67400.0
2007-08-02 12:40:00,13.37,13.38,13.36,13.37,74500.0,13.37,13.38,13.36,13.37,74500.0
2007-08-02 12:45:00,13.37,13.39,13.37,13.39,40800.0,13.37,13.39,13.37,13.39,40800.0
2007-08-02 12:50:00,13.38,13.39,13.33,13.34,214800.0,13.38,13.39,13.33,13.34,214800.0
2007-08-02 12:55:00,13.33,13.39,13.33,13.38,196000.0,13.33,13.39,13.33,13.38,196000.0
2007-08-02 13:00:00,13.37,13.39,13.36,13.38,226300.0,13.37,13.39,13.36,13.38,226300.0
2007-08-02 13:05:00,13.39,13.39,13.35,13.38,333000.0,13.39,13.39,13.35,13.38,333000.0
2007-08-02 13:10:00,13.38,13.4,13.37,13.37,219900.0,13.38,13.4,13.37,13.37,219900.0
2007-08-02 13:15:00,13.38,13.38,13.36,13.38,83100.0,13.38,13.38,13.36,13.38,83100.0
2007-08-02 13:20:00,13.38,13.38,13.34,13.35,244000.0,13.38,13.38,13.34,13.35,244000.0
2007-08-02 13:25:00,13.36,13.36,13.34,13.36,69400.0,13.36,13.36,13.34,13.36,69400.0
2007-08-02 13:30:00,13.35,13.39,13.35,13.38,538900.0,13.35,13.39,13.35,13.38,538900.0
2007-08-02 13:35:00,13.38,13.38,13.35,13.36,125900.0,13.38,13.38,13.35,13.36,125900.0
2007-08-02 13:40:00,13.36,13.39,13.35,13.38,399700.0,13.36,13.39,13.35,13.38,399700.0
2007-08-02 13:45:00,13.37,13.38,13.36,13.37,216800.0,13.37,13.38,13.36,13.37,216800.0
2007-08-02 13:50:00,13.37,13.38,13.37,13.37,145100.0,13.37,13.38,13.37,13.37,145100.0
2007-08-02 13:55:00,13.37,13.38,13.37,13.38,55400.0,13.37,13.38,13.37,13.38,55400.0
2007-08-02 14:00:00,13.37,13.38,13.36,13.37,167200.0,13.37,13.38,13.36,13.37,167200.0
2007-08-02 14:05:00,13.38,13.38,13.37,13.37,246200.0,13.38,13.38,13.37,13.37,246200.0
2007-08-02 14:10:00,13.37,13.38,13.35,13.35,117900.0,13.37,13.38,13.35,13.35,117900.0
2007-08-02 14:15:00,13.36,13.36,13.35,13.35,32700.0,13.36,13.36,13.35,13.35,32700.0
2007-08-02 14:20:00,13.36,13.36,13.35,13.35,36400.0,13.36,13.36,13.35,13.35,36400.0
2007-08-02 14:25:00,13.35,13.36,13.33,13.36,467600.0,13.35,13.36,13.33,13.36,467600.0
2007-08-02 14:30:00,13.35,13.38,13.35,13.36,191600.0,13.35,13.38,13.35,13.36,191600.0
2007-08-02 14:35:00,13.36,13.36,13.34,13.35,268100.0,13.36,13.36,13.34,13.35,268100.0
2007-08-02 14:40:00,13.36,13.37,13.34,13.36,614700.0,13.36,13.37,13.34,13.36,614700.0
2007-08-02 14:45:00,13.36,13.36,13.34,13.36,137600.0,13.36,13.36,13.34,13.36,137600.0
2007-08-02 14:50:00,13.36,13.36,13.35,13.35,40200.0,13.36,13.36,13.35,13.35,40200.0
2007-08-02 14:55:00,13.36,13.37,13.35,13.36,126400.0,13.36,13.37,13.35,13.36,126400.0
2007-08-02 15:00:00,13.36,13.37,13.36,13.36,62100.0,13.36,13.37,13.36,13.36,62100.0
2007-08-02 15:05:00,13.36,13.37,13.36,13.36,84800.0,13.36,13.37,13.36,13.36,84800.0
2007-08-02 15:10:00,13.37,13.38,13.36,13.37,143800.0,13.37,13.38,13.36,13.37,143800.0
2007-08-02 15:15:00,13.37,13.43,13.35,13.4,694300.0,13.37,13.43,13.35,13.4,694300.0
2007-08-02 15:20:00,13.4,13.43,13.36,13.38,653000.0,13.4,13.43,13.36,13.38,653000.0
2007-08-02 15:25:00,13.38,13.43,13.38,13.43,165500.0,13.38,13.43,13.38,13.43,165500.0
2007-08-02 15:30:00,13.42,13.44,13.42,13.42,118400.0,13.42,13.44,13.42,13.42,118400.0
2007-08-02 15:35:00,13.43,13.43,13.41,13.41,72200.0,13.43,13.43,13.41,13.41,72200.0
2007-08-02 15:40:00,13.42,13.44,13.4,13.43,275000.0,13.42,13.44,13.4,13.43,275000.0
2007-08-02 15:45:00,13.43,13.44,13.42,13.44,195200.0,13.43,13.44,13.42,13.44,195200.0
2007-08-02 15:50:00,13.44,13.45,13.42,13.42,274200.0,13.44,13.45,13.42,13.42,274200.0
2007-08-02 15:55:00,13.42,13.42,13.39,13.42,527400.0,13.42,13.42,13.39,13.42,527400.0
2007-08-03 09:30:00,13.25,13.36,13.22,13.35,206400.0,13.25,13.36,13.22,13.35,206400.0
2007-08-03 09:35:00,13.36,13.41,13.33,13.41,156100.0,13.36,13.41,13.33,13.41,156100.0
2007-08-03 09:40:00,13.4,13.43,13.37,13.39,102600.0,13.4,13.43,13.37,13.39,102600.0
2007-08-03 09:45:00,13.38,13.4,13.35,13.38,169800.0,13.38,13.4,13.35,13.38,169800.0
2007-08-03 09:50:00,13.37,13.4,13.34,13.39,458300.0,13.37,13.4,13.34,13.39,458300.0
2007-08-03 09:55:00,13.39,13.4,13.31,13.32,362100.0,13.39,13.4,13.31,13.32,362100.0
2007-08-03 10:00:00,13.32,13.32,13.27,13.31,749100.0,13.32,13.32,13.27,13.31,749100.0
2007-08-03 10:05:00,13.3,13.33,13.23,13.32,408400.0,13.3,13.33,13.23,13.32,408400.0
2007-08-03 10:10:00,13.32,13.35,13.32,13.34,197500.0,13.32,13.35,13.32,13.34,197500.0
2007-08-03 10:15:00,13.34,13.35,13.31,13.31,401500.0,13.34,13.35,13.31,13.31,401500.0
2007-08-03 10:20:00,13.31,13.33,13.29,13.32,199600.0,13.31,13.33,13.29,13.32,199600.0
2007-08-03 10:25:00,13.32,13.33,13.3,13.31,62700.0,13.32,13.33,13.3,13.31,62700.0
2007-08-03 10:30:00,13.32,13.33,13.3,13.3,125700.0,13.32,13.33,13.3,13.3,125700.0
2007-08-03 10:35:00,13.3,13.31,13.28,13.28,500300.0,13.3,13.31,13.28,13.28,500300.0
2007-08-03 10:40:00,13.28,13.3,13.24,13.26,890800.0,13.28,13.3,13.24,13.26,890800.0
2007-08-03 10:45:00,13.25,13.26,13.22,13.25,421800.0,13.25,13.26,13.22,13.25,421800.0
2007-08-03 10:50:00,13.25,13.27,13.24,13.25,444300.0,13.25,13.27,13.24,13.25,444300.0
2007-08-03 10:55:00,13.25,13.29,13.25,13.27,215300.0,13.25,13.29,13.25,13.27,215300.0
2007-08-03 11:00:00,13.26,13.28,13.23,13.24,156700.0,13.26,13.28,13.23,13.24,156700.0
2007-08-03 11:05:00,13.25,13.26,13.24,13.26,455300.0,13.25,13.26,13.24,13.26,455300.0
2007-08-03 11:10:00,13.26,13.3,13.26,13.3,245700.0,13.26,13.3,13.26,13.3,245700.0
2007-08-03 11:15:00,13.3,13.31,13.26,13.3,97900.0,13.3,13.31,13.26,13.3,97900.0
2007-08-03 11:20:00,13.31,13.31,13.27,13.27,133100.0,13.31,13.31,13.27,13.27,133100.0
2007-08-03 11:25:00,13.27,13.29,13.25,13.28,407700.0,13.27,13.29,13.25,13.28,407700.0
2007-08-03 11:30:00,13.28,13.28,13.26,13.27,177200.0,13.28,13.28,13.26,13.27,177200.0
2007-08-03 11:35:00,13.28,13.29,13.26,13.27,64700.0,13.28,13.29,13.26,13.27,64700.0
2007-08-03 11:40:00,13.27,13.27,13.26,13.27,26700.0,13.27,13.27,13.26,13.27,26700.0
2007-08-03 11:45:00,13.26,13.3,13.26,13.3,299100.0,13.26,13.3,13.26,13.3,299100.0
2007-08-03 11:50:00,13.3,13.3,13.26,13.27,228700.0,13.3,13.3,13.26,13.27,228700.0
2007-08-03 11:55:00,13.27,13.28,13.25,13.26,182500.0,13.27,13.28,13.25,13.26,182500.0
2007-08-03 12:00:00,13.26,13.28,13.26,13.27,80900.0,13.26,13.28,13.26,13.27,80900.0
2007-08-03 12:05:00,13.27,13.28,13.25,13.28,102400.0,13.27,13.28,13.25,13.28,102400.0
2007-08-03 12:10:00,13.27,13.32,13.27,13.28,572600.0,13.27,13.32,13.27,13.28,572600.0
2007-08-03 12:15:00,13.27,13.28,13.26,13.26,180800.0,13.27,13.28,13.26,13.26,180800.0
2007-08-03 12:20:00,13.26,13.27,13.25,13.26,77800.0,13.26,13.27,13.25,13.26,77800.0
2007-08-03 12:25:00,13.25,13.27,13.25,13.27,170400.0,13.25,13.27,13.25,13.27,170400.0
2007-08-03 12:30:00,13.27,13.27,13.26,13.26,11800.0,13.27,13.27,13.26,13.26,11800.0
2007-08-03 12:35:00,13.26,13.27,13.26,13.27,19900.0,13.26,13.27,13.26,13.27,19900.0
2007-08-03 12:40:00,13.26,13.26,13.21,13.25,752300.0,13.26,13.26,13.21,13.25,752300.0
2007-08-03 12:45:00,13.26,13.26,13.17,13.18,604900.0,13.26,13.26,13.17,13.18,604900.0
2007-08-03 12:50:00,13.19,13.21,13.18,13.2,166400.0,13.19,13.21,13.18,13.2,166400.0
2007-08-03 12:55:00,13.2,13.21,13.19,13.2,79200.0,13.2,13.21,13.19,13.2,79200.0
2007-08-03 13:00:00,13.21,13.21,13.2,13.2,118800.0,13.21,13.21,13.2,13.2,118800.0
2007-08-03 13:05:00,13.2,13.23,13.2,13.21,48600.0,13.2,13.23,13.2,13.21,48600.0
2007-08-03 13:10:00,13.2,13.21,13.17,13.18,251400.0,13.2,13.21,13.17,13.18,251400.0
2007-08-03 13:15:00,13.18,13.18,13.17,13.17,182600.0,13.18,13.18,13.17,13.17,182600.0
2007-08-03 13:20:00,13.17,13.21,13.17,13.21,318200.0,13.17,13.21,13.17,13.21,318200.0
2007-08-03 13:25:00,13.21,13.24,13.2,13.24,134300.0,13.21,13.24,13.2,13.24,134300.0
2007-08-03 13:30:00,13.25,13.25,13.22,13.23,403300.0,13.25,13.25,13.22,13.23,403300.0
2007-08-03 13:35:00,13.22,13.23,13.2,13.22,65600.0,13.22,13.23,13.2,13.22,65600.0
2007-08-03 13:40:00,13.22,13.24,13.21,13.23,162900.0,13.22,13.24,13.21,13.23,162900.0
2007-08-03 13:45:00,13.24,13.26,13.23,13.25,211200.0,13.24,13.26,13.23,13.25,211200.0
2007-08-03 13:50:00,13.25,13.26,13.23,13.23,60000.0,13.25,13.26,13.23,13.23,60000.0
2007-08-03 13:55:00,13.23,13.26,13.22,13.25,97100.0,13.23,13.26,13.22,13.25,97100.0
2007-08-03 14:00:00,13.25,13.26,13.23,13.26,119500.0,13.25,13.26,13.23,13.26,119500.0
2007-08-03 14:05:00,13.25,13.26,13.22,13.23,81200.0,13.25,13.26,13.22,13.23,81200.0
2007-08-03 14:10:00,13.23,13.24,13.21,13.21,303100.0,13.23,13.24,13.21,13.21,303100.0
2007-08-03 14:15:00,13.21,13.22,13.2,13.21,519400.0,13.21,13.22,13.2,13.21,519400.0
2007-08-03 14:20:00,13.21,13.22,13.2,13.21,85500.0,13.21,13.22,13.2,13.21,85500.0
2007-08-03 14:25:00,13.21,13.22,13.18,13.19,367400.0,13.21,13.22,13.18,13.19,367400.0
2007-08-03 14:30:00,13.18,13.23,13.18,13.23,530900.0,13.18,13.23,13.18,13.23,530900.0
2007-08-03 14:35:00,13.23,13.24,13.19,13.19,284600.0,13.23,13.24,13.19,13.19,284600.0
2007-08-03 14:40:00,13.19,13.2,13.18,13.19,381900.0,13.19,13.2,13.18,13.19,381900.0
2007-08-03 14:45:00,13.19,13.21,13.17,13.2,351200.0,13.19,13.21,13.17,13.2,351200.0
2007-08-03 14:50:00,13.2,13.21,13.18,13.18,83700.0,13.2,13.21,13.18,13.18,83700.0
2007-08-03 14:55:00,13.18,13.2,13.18,13.19,126100.0,13.18,13.2,13.18,13.19,126100.0
2007-08-03 15:00:00,13.19,13.23,13.18,13.19,285500.0,13.19,13.23,13.18,13.19,285500.0
2007-08-03 15:05:00,13.19,13.2,13.18,13.19,102700.0,13.19,13.2,13.18,13.19,102700.0
2007-08-03 15:10:00,13.2,13.2,13.18,13.18,107200.0,13.2,13.2,13.18,13.18,107200.0
2007-08-03 15:15:00,13.19,13.2,13.18,13.19,71100.0,13.19,13.2,13.18,13.19,71100.0
2007-08-03 15:20:00,13.19,13.2,13.18,13.19,118600.0,13.19,13.2,13.18,13.19,118600.0
2007-08-03 15:25:00,13.18,13.19,13.13,13.16,711800.0,13.18,13.19,13.13,13.16,711800.0
2007-08-03 15:30:00,13.16,13.19,13.16,13.17,341600.0,13.16,13.19,13.16,13.17,341600.0
2007-08-03 15:35:00,13.18,13.18,13.15,13.15,557000.0,13.18,13.18,13.15,13.15,557000.0
2007-08-03 15:40:00,13.15,13.17,13.12,13.17,305000.0,13.15,13.17,13.12,13.17,305000.0
2007-08-03 15:45:00,13.17,13.18,13.13,13.13,356500.0,13.17,13.18,13.13,13.13,356500.0
2007-08-03 15:50:00,13.14,13.15,13.1,13.13,664600.0,13.14,13.15,13.1,13.13,664600.0
2007-08-03 15:55:00,13.13,13.16,13.08,13.1,398000.0,13.13,13.16,13.08,13.1,398000.0
2007-08-06 09:30:00,13.13,13.15,13.05,13.06,212400.0,13.13,13.15,13.05,13.06,212400.0
2007-08-06 09:35:00,13.05,13.06,13.03,13.05,229200.0,13.05,13.06,13.03,13.05,229200.0
2007-08-06 09:40:00,13.05,13.07,13.02,13.02,385700.0,13.05,13.07,13.02,13.02,385700.0
2007-08-06 09:45:00,13.02,13.03,13.0,13.02,249700.0,13.02,13.03,13.0,13.02,249700.0
2007-08-06 09:50:00,13.03,13.03,12.91,12.94,991400.0,13.03,13.03,12.91,12.94,991400.0
2007-08-06 09:55:00,12.94,12.96,12.91,12.93,1055900.0,12.94,12.96,12.91,12.93,1055900.0
2007-08-06 10:00:00,12.93,12.94,12.89,12.89,405100.0,12.93,12.94,12.89,12.89,405100.0
2007-08-06 10:05:00,12.89,12.91,12.89,12.9,534900.0,12.89,12.91,12.89,12.9,534900.0
2007-08-06 10:10:00,12.9,12.93,12.89,12.93,932600.0,12.9,12.93,12.89,12.93,932600.0
2007-08-06 10:15:00,12.92,12.96,12.91,12.91,557700.0,12.92,12.96,12.91,12.91,557700.0
2007-08-06 10:20:00,12.91,12.92,12.89,12.91,341800.0,12.91,12.92,12.89,12.91,341800.0
2007-08-06 10:25:00,12.91,12.91,12.86,12.87,703300.0,12.91,12.91,12.86,12.87,703300.0
2007-08-06 10:30:00,12.87,12.9,12.86,12.87,645700.0,12.87,12.9,12.86,12.87,645700.0
2007-08-06 10:35:00,12.87,12.88,12.86,12.88,176400.0,12.87,12.88,12.86,12.88,176400.0
2007-08-06 10:40:00,12.88,12.88,12.87,12.87,360600.0,12.88,12.88,12.87,12.87,360600.0
2007-08-06 10:45:00,12.87,12.89,12.87,12.88,57000.0,12.87,12.89,12.87,12.88,57000.0
2007-08-06 10:50:00,12.88,12.89,12.86,12.88,368100.0,12.88,12.89,12.86,12.88,368100.0
2007-08-06 10:55:00,12.88,12.9,12.87,12.87,387100.0,12.88,12.9,12.87,12.87,387100.0
2007-08-06 11:00:00,12.87,12.89,12.86,12.88,275300.0,12.87,12.89,12.86,12.88,275300.0
2007-08-06 11:05:00,12.88,12.9,12.87,12.88,382400.0,12.88,12.9,12.87,12.88,382400.0
2007-08-06 11:10:00,12.88,12.89,12.86,12.88,281100.0,12.88,12.89,12.86,12.88,281100.0
2007-08-06 11:15:00,12.87,12.9,12.83,12.89,965400.0,12.87,12.9,12.83,12.89,965400.0
2007-08-06 11:20:00,12.89,12.91,12.87,12.89,324700.0,12.89,12.91,12.87,12.89,324700.0
2007-08-06 11:25:00,12.89,12.91,12.89,12.9,257200.0,12.89,12.91,12.89,12.9,257200.0
2007-08-06 11:30:00,12.9,12.91,12.89,12.89,242800.0,12.9,12.91,12.89,12.89,242800.0
2007-08-06 11:35:00,12.89,12.9,12.89,12.89,167700.0,12.89,12.9,12.89,12.89,167700.0
2007-08-06 11:40:00,12.89,12.9,12.87,12.88,411800.0,12.89,12.9,12.87,12.88,411800.0
2007-08-06 11:45:00,12.88,12.9,12.88,12.9,196600.0,12.88,12.9,12.88,12.9,196600.0
2007-08-06 11:50:00,12.89,12.94,12.89,12.93,650800.0,12.89,12.94,12.89,12.93,650800.0
2007-08-06 11:55:00,12.93,12.94,12.88,12.88,342900.0,12.93,12.94,12.88,12.88,342900.0
2007-08-06 12:00:00,12.88,12.89,12.88,12.88,114800.0,12.88,12.89,12.88,12.88,114800.0
2007-08-06 12:05:00,12.88,12.89,12.87,12.89,725100.0,12.88,12.89,12.87,12.89,725100.0
2007-08-06 12:10:00,12.89,12.9,12.88,12.89,92700.0,12.89,12.9,12.88,12.89,92700.0
2007-08-06 12:15:00,12.88,12.89,12.87,12.87,226200.0,12.88,12.89,12.87,12.87,226200.0
2007-08-06 12:20:00,12.87,12.88,12.87,12.87,295500.0,12.87,12.88,12.87,12.87,295500.0
2007-08-06 12:25:00,12.87,12.88,12.85,12.88,934100.0,12.87,12.88,12.85,12.88,934100.0
2007-08-06 12:30:00,12.87,12.9,12.86,12.86,284000.0,12.87,12.9,12.86,12.86,284000.0
2007-08-06 12:35:00,12.86,12.88,12.86,12.88,211800.0,12.86,12.88,12.86,12.88,211800.0
2007-08-06 12:40:00,12.87,12.89,12.87,12.88,198900.0,12.87,12.89,12.87,12.88,198900.0
2007-08-06 12:45:00,12.87,12.89,12.87,12.89,124500.0,12.87,12.89,12.87,12.89,124500.0
2007-08-06 12:50:00,12.88,12.9,12.87,12.89,391800.0,12.88,12.9,12.87,12.89,391800.0
2007-08-06 12:55:00,12.89,12.95,12.89,12.94,395000.0,12.89,12.95,12.89,12.94,395000.0
2007-08-06 13:00:00,12.93,12.95,12.91,12.94,194900.0,12.93,12.95,12.91,12.94,194900.0
2007-08-06 13:05:00,12.94,12.95,12.89,12.9,282400.0,12.94,12.95,12.89,12.9,282400.0
2007-08-06 13:10:00,12.9,12.91,12.88,12.91,114400.0,12.9,12.91,12.88,12.91,114400.0
2007-08-06 13:15:00,12.9,12.91,12.89,12.9,46100.0,12.9,12.91,12.89,12.9,46100.0
2007-08-06 13:20:00,12.89,12.9,12.89,12.89,37700.0,12.89,12.9,12.89,12.89,37700.0
2007-08-06 13:25:00,12.89,12.9,12.86,12.88,132500.0,12.89,12.9,12.86,12.88,132500.0
2007-08-06 13:30:00,12.87,12.89,12.87,12.87,63200.0,12.87,12.89,12.87,12.87,63200.0
2007-08-06 13:35:00,12.86,12.89,12.86,12.86,110500.0,12.86,12.89,12.86,12.86,110500.0
2007-08-06 13:40:00,12.86,12.89,12.86,12.88,141000.0,12.86,12.89,12.86,12.88,141000.0
2007-08-06 13:45:00,12.88,12.89,12.88,12.88,35100.0,12.88,12.89,12.88,12.88,35100.0
2007-08-06 13:50:00,12.88,12.89,12.87,12.88,60800.0,12.88,12.89,12.87,12.88,60800.0
2007-08-06 13:55:00,12.87,12.9,12.87,12.89,175500.0,12.87,12.9,12.87,12.89,175500.0
2007-08-06 14:00:00,12.88,12.9,12.87,12.88,257100.0,12.88,12.9,12.87,12.88,257100.0
2007-08-06 14:05:00,12.89,12.91,12.87,12.9,582500.0,12.89,12.91,12.87,12.9,582500.0
2007-08-06 14:10:00,12.9,12.9,12.87,12.88,5701600.0,12.9,12.9,12.87,12.88,5701600.0
2007-08-06 14:15:00,12.88,12.9,12.87,12.87,216700.0,12.88,12.9,12.87,12.87,216700.0
2007-08-06 14:20:00,12.87,12.89,12.86,12.87,547000.0,12.87,12.89,12.86,12.87,547000.0
2007-08-06 14:25:00,12.88,12.89,12.87,12.88,154800.0,12.88,12.89,12.87,12.88,154800.0
2007-08-06 14:30:00,12.88,12.91,12.88,12.88,133900.0,12.88,12.91,12.88,12.88,133900.0
2007-08-06 14:35:00,12.88,12.89,12.88,12.88,185200.0,12.88,12.89,12.88,12.88,185200.0
2007-08-06 14:40:00,12.89,12.97,12.88,12.96,335100.0,12.89,12.97,12.88,12.96,335100.0
2007-08-06 14:45:00,12.96,13.0,12.95,12.97,386100.0,12.96,13.0,12.95,12.97,386100.0
2007-08-06 14:50:00,12.96,12.99,12.91,12.92,365200.0,12.96,12.99,12.91,12.92,365200.0
2007-08-06 14:55:00,12.91,12.93,12.9,12.91,185200.0,12.91,12.93,12.9,12.91,185200.0
2007-08-06 15:00:00,12.9,12.92,12.88,12.89,365100.0,12.9,12.92,12.88,12.89,365100.0
2007-08-06 15:05:00,12.88,12.9,12.86,12.88,327600.0,12.88,12.9,12.86,12.88,327600.0
2007-08-06 15:10:00,12.87,12.93,12.87,12.91,479700.0,12.87,12.93,12.87,12.91,479700.0
2007-08-06 15:15:00,12.9,12.92,12.89,12.92,312600.0,12.9,12.92,12.89,12.92,312600.0
2007-08-06 15:20:00,12.91,12.92,12.89,12.9,132800.0,12.91,12.92,12.89,12.9,132800.0
2007-08-06 15:25:00,12.89,12.91,12.87,12.89,304400.0,12.89,12.91,12.87,12.89,304400.0
2007-08-06 15:30:00,12.88,12.91,12.86,12.86,273200.0,12.88,12.91,12.86,12.86,273200.0
2007-08-06 15:35:00,12.86,12.89,12.85,12.88,466700.0,12.86,12.89,12.85,12.88,466700.0
2007-08-06 15:40:00,12.88,12.91,12.88,12.88,563600.0,12.88,12.91,12.88,12.88,563600.0
2007-08-06 15:45:00,12.88,12.92,12.88,12.89,372000.0,12.88,12.92,12.88,12.89,372000.0
2007-08-06 15:50:00,12.9,12.9,12.88,12.89,424200.0,12.9,12.9,12.88,12.89,424200.0
2007-08-06 15:55:00,12.88,12.91,12.87,12.9,482100.0,12.88,12.91,12.87,12.9,482100.0
2007-08-07 09:30:00,12.83,12.86,12.81,12.83,168600.0,12.83,12.86,12.81,12.83,168600.0
2007-08-07 09:35:00,12.84,12.87,12.83,12.85,167100.0,12.84,12.87,12.83,12.85,167100.0
2007-08-07 09:40:00,12.86,12.87,12.84,12.87,126900.0,12.86,12.87,12.84,12.87,126900.0
2007-08-07 09:45:00,12.87,12.89,12.85,12.89,201000.0,12.87,12.89,12.85,12.89,201000.0
2007-08-07 09:50:00,12.89,12.9,12.87,12.89,174200.0,12.89,12.9,12.87,12.89,174200.0
2007-08-07 09:55:00,12.9,12.9,12.87,12.89,117500.0,12.9,12.9,12.87,12.89,117500.0
2007-08-07 10:00:00,12.89,12.92,12.88,12.89,121000.0,12.89,12.92,12.88,12.89,121000.0
2007-08-07 10:05:00,12.9,12.93,12.89,12.92,276700.0,12.9,12.93,12.89,12.92,276700.0
2007-08-07 10:10:00,12.93,12.93,12.89,12.91,170500.0,12.93,12.93,12.89,12.91,170500.0
2007-08-07 10:15:00,12.9,12.92,12.88,12.89,160800.0,12.9,12.92,12.88,12.89,160800.0
2007-08-07 10:20:00,12.89,12.9,12.88,12.89,112200.0,12.89,12.9,12.88,12.89,112200.0
2007-08-07 10:25:00,12.89,12.92,12.89,12.92,404400.0,12.89,12.92,12.89,12.92,404400.0
2007-08-07 10:30:00,12.92,12.92,12.89,12.9,209900.0,12.92,12.92,12.89,12.9,209900.0
2007-08-07 10:35:00,12.91,12.91,12.89,12.89,56400.0,12.91,12.91,12.89,12.89,56400.0
2007-08-07 10:40:00,12.9,12.93,12.89,12.91,314100.0,12.9,12.93,12.89,12.91,314100.0
2007-08-07 10:45:00,12.91,12.91,12.89,12.89,298700.0,12.91,12.91,12.89,12.89,298700.0
2007-08-07 10:50:00,12.89,12.92,12.88,12.9,730700.0,12.89,12.92,12.88,12.9,730700.0
2007-08-07 10:55:00,12.9,12.91,12.88,12.9,347100.0,12.9,12.91,12.88,12.9,347100.0
2007-08-07 11:00:00,12.9,12.92,12.9,12.92,85700.0,12.9,12.92,12.9,12.92,85700.0
2007-08-07 11:05:00,12.92,12.92,12.9,12.91,143800.0,12.92,12.92,12.9,12.91,143800.0
2007-08-07 11:10:00,12.9,12.91,12.89,12.9,364000.0,12.9,12.91,12.89,12.9,364000.0
2007-08-07 11:15:00,12.9,12.91,12.88,12.89,620800.0,12.9,12.91,12.88,12.89,620800.0
2007-08-07 11:20:00,12.88,12.9,12.88,12.89,307400.0,12.88,12.9,12.88,12.89,307400.0
2007-08-07 11:25:00,12.89,12.9,12.88,12.89,124300.0,12.89,12.9,12.88,12.89,124300.0
2007-08-07 11:30:00,12.89,12.9,12.89,12.89,30500.0,12.89,12.9,12.89,12.89,30500.0
2007-08-07 11:35:00,12.89,12.93,12.89,12.91,414500.0,12.89,12.93,12.89,12.91,414500.0
2007-08-07 11:40:00,12.91,12.91,12.9,12.91,104800.0,12.91,12.91,12.9,12.91,104800.0
2007-08-07 11:45:00,12.91,12.92,12.9,12.91,78200.0,12.91,12.92,12.9,12.91,78200.0
2007-08-07 11:50:00,12.92,12.92,12.91,12.92,55500.0,12.92,12.92,12.91,12.92,55500.0
2007-08-07 11:55:00,12.92,12.92,12.9,12.9,114000.0,12.92,12.92,12.9,12.9,114000.0
2007-08-07 12:00:00,12.9,12.91,12.89,12.9,51500.0,12.9,12.91,12.89,12.9,51500.0
2007-08-07 12:05:00,12.9,12.92,12.89,12.92,189800.0,12.9,12.92,12.89,12.92,189800.0
2007-08-07 12:10:00,12.92,12.92,12.9,12.91,75200.0,12.92,12.92,12.9,12.91,75200.0
2007-08-07 12:15:00,12.91,12.91,12.9,12.9,64700.0,12.91,12.91,12.9,12.9,64700.0
2007-08-07 12:20:00,12.9,12.91,12.9,12.91,53100.0,12.9,12.91,12.9,12.91,53100.0
2007-08-07 12:25:00,12.9,12.91,12.9,12.9,39400.0,12.9,12.91,12.9,12.9,39400.0
2007-08-07 12:30:00,12.91,12.91,12.9,12.91,72800.0,12.91,12.91,12.9,12.91,72800.0
2007-08-07 12:35:00,12.9,12.91,12.9,12.9,75400.0,12.9,12.91,12.9,12.9,75400.0
2007-08-07 12:40:00,12.9,12.91,12.88,12.89,287900.0,12.9,12.91,12.88,12.89,287900.0
2007-08-07 12:45:00,12.89,12.91,12.89,12.9,185000.0,12.89,12.91,12.89,12.9,185000.0
2007-08-07 12:50:00,12.91,12.91,12.9,12.9,21900.0,12.91,12.91,12.9,12.9,21900.0
2007-08-07 12:55:00,12.9,12.91,12.9,12.91,251200.0,12.9,12.91,12.9,12.91,251200.0
2007-08-07 13:00:00,12.9,12.92,12.9,12.92,75200.0,12.9,12.92,12.9,12.92,75200.0
2007-08-07 13:05:00,12.91,12.93,12.91,12.92,120600.0,12.91,12.93,12.91,12.92,120600.0
2007-08-07 13:10:00,12.93,12.93,12.91,12.91,55100.0,12.93,12.93,12.91,12.91,55100.0
2007-08-07 13:15:00,12.92,12.93,12.91,12.93,61300.0,12.92,12.93,12.91,12.93,61300.0
2007-08-07 13:20:00,12.92,12.93,12.92,12.92,57200.0,12.92,12.93,12.92,12.92,57200.0
2007-08-07 13:25:00,12.92,12.93,12.92,12.92,51500.0,12.92,12.93,12.92,12.92,51500.0
2007-08-07 13:30:00,12.93,12.93,12.9,12.91,204600.0,12.93,12.93,12.9,12.91,204600.0
2007-08-07 13:35:00,12.9,12.91,12.89,12.9,374400.0,12.9,12.91,12.89,12.9,374400.0
2007-08-07 13:40:00,12.91,12.91,12.89,12.9,98600.0,12.91,12.91,12.89,12.9,98600.0
2007-08-07 13:45:00,12.9,12.93,12.9,12.92,136100.0,12.9,12.93,12.9,12.92,136100.0
2007-08-07 13:50:00,12.92,12.92,12.9,12.91,308800.0,12.92,12.92,12.9,12.91,308800.0
2007-08-07 13:55:00,12.91,12.91,12.9,12.9,45600.0,12.91,12.91,12.9,12.9,45600.0
2007-08-07 14:00:00,12.91,12.91,12.89,12.9,246800.0,12.91,12.91,12.89,12.9,246800.0
2007-08-07 14:05:00,12.91,12.91,12.89,12.91,777300.0,12.91,12.91,12.89,12.91,777300.0
2007-08-07 14:10:00,12.91,12.93,12.89,12.89,699400.0,12.91,12.93,12.89,12.89,699400.0
2007-08-07 14:15:00,12.9,12.91,12.88,12.9,320200.0,12.9,12.91,12.88,12.9,320200.0
2007-08-07 14:20:00,12.9,12.92,12.89,12.92,106500.0,12.9,12.92,12.89,12.92,106500.0
2007-08-07 14:25:00,12.91,12.93,12.88,12.88,210400.0,12.91,12.93,12.88,12.88,210400.0
2007-08-07 14:30:00,12.88,12.9,12.87,12.9,225000.0,12.88,12.9,12.87,12.9,225000.0
2007-08-07 14:35:00,12.89,12.9,12.88,12.89,410600.0,12.89,12.9,12.88,12.89,410600.0
2007-08-07 14:40:00,12.89,12.91,12.89,12.9,138200.0,12.89,12.91,12.89,12.9,138200.0
2007-08-07 14:45:00,12.9,12.92,12.89,12.92,464200.0,12.9,12.92,12.89,12.92,464200.0
2007-08-07 14:50:00,12.91,12.96,12.91,12.94,580500.0,12.91,12.96,12.91,12.94,580500.0
2007-08-07 14:55:00,12.95,12.99,12.94,12.96,687300.0,12.95,12.99,12.94,12.96,687300.0
2007-08-07 15:00:00,12.97,13.01,12.96,12.97,597200.0,12.97,13.01,12.96,12.97,597200.0
2007-08-07 15:05:00,12.97,13.0,12.89,12.94,731400.0,12.97,13.0,12.89,12.94,731400.0
2007-08-07 15:10:00,12.93,12.95,12.9,12.92,852300.0,12.93,12.95,12.9,12.92,852300.0
2007-08-07 15:15:00,12.92,12.95,12.9,12.92,645300.0,12.92,12.95,12.9,12.92,645300.0
2007-08-07 15:20:00,12.91,12.92,12.89,12.9,343200.0,12.91,12.92,12.89,12.9,343200.0
2007-08-07 15:25:00,12.9,12.93,12.89,12.91,625700.0,12.9,12.93,12.89,12.91,625700.0
2007-08-07 15:30:00,12.91,12.99,12.9,12.99,331500.0,12.91,12.99,12.9,12.99,331500.0
2007-08-07 15:35:00,12.98,13.01,12.97,12.98,411600.0,12.98,13.01,12.97,12.98,411600.0
2007-08-07 15:40:00,12.98,13.01,12.93,12.94,460500.0,12.98,13.01,12.93,12.94,460500.0
2007-08-07 15:45:00,12.94,12.95,12.89,12.9,1304100.0,12.94,12.95,12.89,12.9,1304100.0
2007-08-07 15:50:00,12.9,12.93,12.89,12.9,432500.0,12.9,12.93,12.89,12.9,432500.0
2007-08-07 15:55:00,12.9,12.93,12.89,12.93,410700.0,12.9,12.93,12.89,12.93,410700.0
2007-08-08 09:30:00,12.95,13.0,12.88,12.95,240400.0,12.95,13.0,12.88,12.95,240400.0
2007-08-08 09:35:00,12.96,13.05,12.91,12.99,214900.0,12.96,13.05,12.91,12.99,214900.0
2007-08-08 09:40:00,12.98,13.06,12.96,13.01,251300.0,12.98,13.06,12.96,13.01,251300.0
2007-08-08 09:45:00,13.02,13.03,12.98,12.99,180500.0,13.02,13.03,12.98,12.99,180500.0
2007-08-08 09:50:00,12.99,13.02,12.99,13.01,164600.0,12.99,13.02,12.99,13.01,164600.0
2007-08-08 09:55:00,13.02,13.02,12.99,12.99,82100.0,13.02,13.02,12.99,12.99,82100.0
2007-08-08 10:00:00,12.99,13.02,12.98,12.99,180900.0,12.99,13.02,12.98,12.99,180900.0
2007-08-08 10:05:00,13.0,13.0,12.97,12.98,344300.0,13.0,13.0,12.97,12.98,344300.0
2007-08-08 10:10:00,12.97,12.99,12.96,12.97,165900.0,12.97,12.99,12.96,12.97,165900.0
2007-08-08 10:15:00,12.97,12.98,12.91,12.95,376100.0,12.97,12.98,12.91,12.95,376100.0
2007-08-08 10:20:00,12.95,12.95,12.92,12.94,235800.0,12.95,12.95,12.92,12.94,235800.0
2007-08-08 10:25:00,12.94,12.99,12.92,12.92,237500.0,12.94,12.99,12.92,12.92,237500.0
2007-08-08 10:30:00,12.93,12.95,12.92,12.93,226000.0,12.93,12.95,12.92,12.93,226000.0
2007-08-08 10:35:00,12.94,12.95,12.93,12.94,139900.0,12.94,12.95,12.93,12.94,139900.0
2007-08-08 10:40:00,12.94,12.97,12.94,12.95,225800.0,12.94,12.97,12.94,12.95,225800.0
2007-08-08 10:45:00,12.96,12.98,12.96,12.98,122600.0,12.96,12.98,12.96,12.98,122600.0
2007-08-08 10:50:00,12.98,12.99,12.95,12.96,271400.0,12.98,12.99,12.95,12.96,271400.0
2007-08-08 10:55:00,12.96,13.0,12.95,12.96,376000.0,12.96,13.0,12.95,12.96,376000.0
2007-08-08 11:00:00,12.96,12.97,12.95,12.96,161600.0,12.96,12.97,12.95,12.96,161600.0
2007-08-08 11:05:00,12.96,12.98,12.94,12.98,252500.0,12.96,12.98,12.94,12.98,252500.0
2007-08-08 11:10:00,12.97,12.98,12.97,12.97,65400.0,12.97,12.98,12.97,12.97,65400.0
2007-08-08 11:15:00,12.97,12.98,12.97,12.98,60600.0,12.97,12.98,12.97,12.98,60600.0
2007-08-08 11:20:00,12.97,12.99,12.97,12.99,80100.0,12.97,12.99,12.97,12.99,80100.0
2007-08-08 11:25:00,12.99,13.02,12.98,12.99,204100.0,12.99,13.02,12.98,12.99,204100.0
2007-08-08 11:30:00,12.99,13.0,12.98,13.0,106300.0,12.99,13.0,12.98,13.0,106300.0
2007-08-08 11:35:00,13.0,13.0,12.98,12.98,101900.0,13.0,13.0,12.98,12.98,101900.0
2007-08-08 11:40:00,12.99,13.01,12.98,13.01,164300.0,12.99,13.01,12.98,13.01,164300.0
2007-08-08 11:45:00,13.0,13.0,12.98,12.99,181800.0,13.0,13.0,12.98,12.99,181800.0
2007-08-08 11:50:00,13.0,13.0,12.98,13.0,200500.0,13.0,13.0,12.98,13.0,200500.0
2007-08-08 11:55:00,12.99,13.0,12.99,12.99,20000.0,12.99,13.0,12.99,12.99,20000.0
2007-08-08 12:00:00,12.99,13.0,12.98,13.0,127700.0,12.99,13.0,12.98,13.0,127700.0
2007-08-08 12:05:00,13.0,13.01,12.99,12.99,112000.0,13.0,13.01,12.99,12.99,112000.0
2007-08-08 12:10:00,12.99,13.03,12.99,13.03,289100.0,12.99,13.03,12.99,13.03,289100.0
2007-08-08 12:15:00,13.03,13.03,13.0,13.03,417400.0,13.03,13.03,13.0,13.03,417400.0
2007-08-08 12:20:00,13.03,13.13,13.03,13.1,589400.0,13.03,13.13,13.03,13.1,589400.0
2007-08-08 12:25:00,13.1,13.1,13.07,13.08,134400.0,13.1,13.1,13.07,13.08,134400.0
2007-08-08 12:30:00,13.08,13.1,13.07,13.09,329900.0,13.08,13.1,13.07,13.09,329900.0
2007-08-08 12:35:00,13.09,13.11,13.08,13.1,210200.0,13.09,13.11,13.08,13.1,210200.0
2007-08-08 12:40:00,13.1,13.12,13.1,13.11,78200.0,13.1,13.12,13.1,13.11,78200.0
2007-08-08 12:45:00,13.11,13.15,13.11,13.14,263000.0,13.11,13.15,13.11,13.14,263000.0
2007-08-08 12:50:00,13.14,13.14,13.09,13.09,95200.0,13.14,13.14,13.09,13.09,95200.0
2007-08-08 12:55:00,13.1,13.11,13.08,13.08,271600.0,13.1,13.11,13.08,13.08,271600.0
2007-08-08 13:00:00,13.09,13.09,13.05,13.07,148300.0,13.09,13.09,13.05,13.07,148300.0
2007-08-08 13:05:00,13.08,13.08,13.07,13.07,52200.0,13.08,13.08,13.07,13.07,52200.0
2007-08-08 13:10:00,13.07,13.08,13.04,13.07,172900.0,13.07,13.08,13.04,13.07,172900.0
2007-08-08 13:15:00,13.07,13.07,13.05,13.07,48900.0,13.07,13.07,13.05,13.07,48900.0
2007-08-08 13:20:00,13.06,13.07,13.04,13.06,90000.0,13.06,13.07,13.04,13.06,90000.0
2007-08-08 13:25:00,13.05,13.08,13.05,13.06,118200.0,13.05,13.08,13.05,13.06,118200.0
2007-08-08 13:30:00,13.07,13.12,13.06,13.12,121000.0,13.07,13.12,13.06,13.12,121000.0
2007-08-08 13:35:00,13.12,13.14,13.08,13.14,170600.0,13.12,13.14,13.08,13.14,170600.0
2007-08-08 13:40:00,13.14,13.24,13.14,13.23,420100.0,13.14,13.24,13.14,13.23,420100.0
2007-08-08 13:45:00,13.23,13.23,13.18,13.22,159400.0,13.23,13.23,13.18,13.22,159400.0
2007-08-08 13:50:00,13.22,13.23,13.19,13.2,214200.0,13.22,13.23,13.19,13.2,214200.0
2007-08-08 13:55:00,13.2,13.22,13.19,13.21,153300.0,13.2,13.22,13.19,13.21,153300.0
2007-08-08 14:00:00,13.21,13.22,13.18,13.2,107000.0,13.21,13.22,13.18,13.2,107000.0
2007-08-08 14:05:00,13.19,13.2,13.18,13.19,158100.0,13.19,13.2,13.18,13.19,158100.0
2007-08-08 14:10:00,13.19,13.2,13.18,13.2,69600.0,13.19,13.2,13.18,13.2,69600.0
2007-08-08 14:15:00,13.2,13.2,13.18,13.19,116500.0,13.2,13.2,13.18,13.19,116500.0
2007-08-08 14:20:00,13.19,13.2,13.19,13.19,65100.0,13.19,13.2,13.19,13.19,65100.0
2007-08-08 14:25:00,13.19,13.22,13.19,13.21,120300.0,13.19,13.22,13.19,13.21,120300.0
2007-08-08 14:30:00,13.2,13.22,13.2,13.2,235500.0,13.2,13.22,13.2,13.2,235500.0
2007-08-08 14:35:00,13.2,13.21,13.19,13.21,57900.0,13.2,13.21,13.19,13.21,57900.0
2007-08-08 14:40:00,13.21,13.21,13.19,13.19,120300.0,13.21,13.21,13.19,13.19,120300.0
2007-08-08 14:45:00,13.19,13.2,13.16,13.16,143500.0,13.19,13.2,13.16,13.16,143500.0
2007-08-08 14:50:00,13.15,13.18,13.14,13.18,181800.0,13.15,13.18,13.14,13.18,181800.0
2007-08-08 14:55:00,13.17,13.18,13.14,13.16,137700.0,13.17,13.18,13.14,13.16,137700.0
2007-08-08 15:00:00,13.16,13.17,13.15,13.17,92100.0,13.16,13.17,13.15,13.17,92100.0
2007-08-08 15:05:00,13.17,13.17,13.08,13.1,424700.0,13.17,13.17,13.08,13.1,424700.0
2007-08-08 15:10:00,13.1,13.14,13.1,13.1,280600.0,13.1,13.14,13.1,13.1,280600.0
2007-08-08 15:15:00,13.11,13.14,13.1,13.13,295100.0,13.11,13.14,13.1,13.13,295100.0
2007-08-08 15:20:00,13.13,13.14,13.09,13.09,137500.0,13.13,13.14,13.09,13.09,137500.0
2007-08-08 15:25:00,13.1,13.11,13.04,13.04,408900.0,13.1,13.11,13.04,13.04,408900.0
2007-08-08 15:30:00,13.03,13.05,13.02,13.03,123500.0,13.03,13.05,13.02,13.03,123500.0
2007-08-08 15:35:00,13.03,13.03,12.98,13.01,391200.0,13.03,13.03,12.98,13.01,391200.0
2007-08-08 15:40:00,13.01,13.02,13.0,13.0,214900.0,13.01,13.02,13.0,13.0,214900.0
2007-08-08 15:45:00,13.01,13.08,13.01,13.04,395800.0,13.01,13.08,13.01,13.04,395800.0
2007-08-08 15:50:00,13.04,13.08,13.03,13.08,369800.0,13.04,13.08,13.03,13.08,369800.0
2007-08-08 15:55:00,13.08,13.2,13.07,13.2,607800.0,13.08,13.2,13.07,13.2,607800.0
2007-08-09 09:30:00,13.15,13.19,13.1,13.19,272200.0,13.15,13.19,13.1,13.19,272200.0
2007-08-09 09:35:00,13.19,13.45,13.17,13.44,161600.0,13.19,13.45,13.17,13.44,161600.0
2007-08-09 09:40:00,13.45,13.67,13.32,13.56,327900.0,13.45,13.67,13.32,13.56,327900.0
2007-08-09 09:45:00,13.55,13.56,13.51,13.53,119800.0,13.55,13.56,13.51,13.53,119800.0
2007-08-09 09:50:00,13.53,13.54,13.4,13.43,183400.0,13.53,13.54,13.4,13.43,183400.0
2007-08-09 09:55:00,13.42,13.45,13.36,13.37,133100.0,13.42,13.45,13.36,13.37,133100.0
2007-08-09 10:00:00,13.37,13.38,13.33,13.34,182000.0,13.37,13.38,13.33,13.34,182000.0
2007-08-09 10:05:00,13.34,13.39,13.3,13.38,242700.0,13.34,13.39,13.3,13.38,242700.0
2007-08-09 10:10:00,13.38,13.52,13.37,13.51,316300.0,13.38,13.52,13.37,13.51,316300.0
2007-08-09 10:15:00,13.5,13.57,13.49,13.56,203500.0,13.5,13.57,13.49,13.56,203500.0
2007-08-09 10:20:00,13.57,13.65,13.55,13.61,406100.0,13.57,13.65,13.55,13.61,406100.0
2007-08-09 10:25:00,13.61,13.63,13.58,13.63,231100.0,13.61,13.63,13.58,13.63,231100.0
2007-08-09 10:30:00,13.62,13.73,13.62,13.73,187000.0,13.62,13.73,13.62,13.73,187000.0
2007-08-09 10:35:00,13.73,13.86,13.73,13.81,600900.0,13.73,13.86,13.73,13.81,600900.0
2007-08-09 10:40:00,13.81,13.82,13.77,13.82,282500.0,13.81,13.82,13.77,13.82,282500.0
2007-08-09 10:45:00,13.81,13.83,13.75,13.8,494700.0,13.81,13.83,13.75,13.8,494700.0
2007-08-09 10:50:00,13.8,13.81,13.74,13.79,477000.0,13.8,13.81,13.74,13.79,477000.0
2007-08-09 10:55:00,13.79,13.85,13.79,13.84,262200.0,13.79,13.85,13.79,13.84,262200.0
2007-08-09 11:00:00,13.84,13.85,13.81,13.82,277900.0,13.84,13.85,13.81,13.82,277900.0
2007-08-09 11:05:00,13.82,13.85,13.78,13.78,189000.0,13.82,13.85,13.78,13.78,189000.0
2007-08-09 11:10:00,13.78,13.8,13.76,13.78,228100.0,13.78,13.8,13.76,13.78,228100.0
2007-08-09 11:15:00,13.78,13.79,13.75,13.77,133300.0,13.78,13.79,13.75,13.77,133300.0
2007-08-09 11:20:00,13.77,13.79,13.74,13.75,203900.0,13.77,13.79,13.74,13.75,203900.0
2007-08-09 11:25:00,13.75,13.77,13.74,13.75,119900.0,13.75,13.77,13.74,13.75,119900.0
2007-08-09 11:30:00,13.75,13.8,13.75,13.79,137000.0,13.75,13.8,13.75,13.79,137000.0
2007-08-09 11:35:00,13.8,13.8,13.69,13.69,263900.0,13.8,13.8,13.69,13.69,263900.0
2007-08-09 11:40:00,13.7,13.7,13.65,13.67,249600.0,13.7,13.7,13.65,13.67,249600.0
2007-08-09 11:45:00,13.67,13.67,13.63,13.64,140600.0,13.67,13.67,13.63,13.64,140600.0
2007-08-09 11:50:00,13.65,13.65,13.54,13.54,335100.0,13.65,13.65,13.54,13.54,335100.0
2007-08-09 11:55:00,13.55,13.56,13.5,13.52,341300.0,13.55,13.56,13.5,13.52,341300.0
2007-08-09 12:00:00,13.52,13.61,13.52,13.61,219300.0,13.52,13.61,13.52,13.61,219300.0
2007-08-09 12:05:00,13.6,13.62,13.54,13.54,253300.0,13.6,13.62,13.54,13.54,253300.0
2007-08-09 12:10:00,13.54,13.57,13.53,13.55,117700.0,13.54,13.57,13.53,13.55,117700.0
2007-08-09 12:15:00,13.55,13.61,13.55,13.59,97600.0,13.55,13.61,13.55,13.59,97600.0
2007-08-09 12:20:00,13.59,13.64,13.59,13.64,40800.0,13.59,13.64,13.59,13.64,40800.0
2007-08-09 12:25:00,13.64,13.65,13.6,13.6,200900.0,13.64,13.65,13.6,13.6,200900.0
2007-08-09 12:30:00,13.6,13.63,13.58,13.63,73200.0,13.6,13.63,13.58,13.63,73200.0
2007-08-09 12:35:00,13.63,13.64,13.61,13.61,126600.0,13.63,13.64,13.61,13.61,126600.0
2007-08-09 12:40:00,13.61,13.62,13.55,13.59,245800.0,13.61,13.62,13.55,13.59,245800.0
2007-08-09 12:45:00,13.58,13.59,13.57,13.57,35700.0,13.58,13.59,13.57,13.57,35700.0
2007-08-09 12:50:00,13.58,13.63,13.57,13.62,85300.0,13.58,13.63,13.57,13.62,85300.0
2007-08-09 12:55:00,13.63,13.67,13.62,13.66,137900.0,13.63,13.67,13.62,13.66,137900.0
2007-08-09 13:00:00,13.66,13.67,13.63,13.64,124700.0,13.66,13.67,13.63,13.64,124700.0
2007-08-09 13:05:00,13.64,13.66,13.62,13.64,220200.0,13.64,13.66,13.62,13.64,220200.0
2007-08-09 13:10:00,13.63,13.64,13.58,13.58,106600.0,13.63,13.64,13.58,13.58,106600.0
2007-08-09 13:15:00,13.58,13.6,13.55,13.55,128600.0,13.58,13.6,13.55,13.55,128600.0
2007-08-09 13:20:00,13.55,13.56,13.48,13.53,362400.0,13.55,13.56,13.48,13.53,362400.0
2007-08-09 13:25:00,13.53,13.54,13.5,13.52,254700.0,13.53,13.54,13.5,13.52,254700.0
2007-08-09 13:30:00,13.53,13.56,13.52,13.54,173700.0,13.53,13.56,13.52,13.54,173700.0
2007-08-09 13:35:00,13.53,13.63,13.52,13.57,295000.0,13.53,13.63,13.52,13.57,295000.0
2007-08-09 13:40:00,13.56,13.57,13.47,13.48,152200.0,13.56,13.57,13.47,13.48,152200.0
2007-08-09 13:45:00,13.49,13.56,13.49,13.52,215600.0,13.49,13.56,13.49,13.52,215600.0
2007-08-09 13:50:00,13.54,13.56,13.52,13.52,148400.0,13.54,13.56,13.52,13.52,148400.0
2007-08-09 13:55:00,13.52,13.55,13.52,13.55,68400.0,13.52,13.55,13.52,13.55,68400.0
2007-08-09 14:00:00,13.55,13.56,13.54,13.55,91900.0,13.55,13.56,13.54,13.55,91900.0
2007-08-09 14:05:00,13.54,13.56,13.53,13.54,76700.0,13.54,13.56,13.53,13.54,76700.0
2007-08-09 14:10:00,13.54,13.55,13.53,13.53,153700.0,13.54,13.55,13.53,13.53,153700.0
2007-08-09 14:15:00,13.54,13.55,13.51,13.53,106100.0,13.54,13.55,13.51,13.53,106100.0
2007-08-09 14:20:00,13.54,13.56,13.51,13.54,223900.0,13.54,13.56,13.51,13.54,223900.0
2007-08-09 14:25:00,13.54,13.57,13.54,13.55,155100.0,13.54,13.57,13.54,13.55,155100.0
2007-08-09 14:30:00,13.55,13.58,13.53,13.53,212700.0,13.55,13.58,13.53,13.53,212700.0
2007-08-09 14:35:00,13.53,13.57,13.5,13.55,124500.0,13.53,13.57,13.5,13.55,124500.0
2007-08-09 14:40:00,13.55,13.58,13.53,13.56,96600.0,13.55,13.58,13.53,13.56,96600.0
2007-08-09 14:45:00,13.57,13.59,13.55,13.59,123900.0,13.57,13.59,13.55,13.59,123900.0
2007-08-09 14:50:00,13.58,13.59,13.54,13.56,180200.0,13.58,13.59,13.54,13.56,180200.0
2007-08-09 14:55:00,13.56,13.57,13.54,13.54,112700.0,13.56,13.57,13.54,13.54,112700.0
2007-08-09 15:00:00,13.54,13.55,13.51,13.52,135500.0,13.54,13.55,13.51,13.52,135500.0
2007-08-09 15:05:00,13.52,13.53,13.5,13.53,104700.0,13.52,13.53,13.5,13.53,104700.0
2007-08-09 15:10:00,13.52,13.65,13.52,13.65,384800.0,13.52,13.65,13.52,13.65,384800.0
2007-08-09 15:15:00,13.65,13.74,13.61,13.71,334500.0,13.65,13.74,13.61,13.71,334500.0
2007-08-09 15:20:00,13.71,13.72,13.63,13.64,232700.0,13.71,13.72,13.63,13.64,232700.0
2007-08-09 15:25:00,13.64,13.71,13.63,13.7,276100.0,13.64,13.71,13.63,13.7,276100.0
2007-08-09 15:30:00,13.7,13.72,13.68,13.71,469200.0,13.7,13.72,13.68,13.71,469200.0
2007-08-09 15:35:00,13.71,13.74,13.67,13.67,304700.0,13.71,13.74,13.67,13.67,304700.0
2007-08-09 15:40:00,13.68,13.81,13.66,13.8,477400.0,13.68,13.81,13.66,13.8,477400.0
2007-08-09 15:45:00,13.81,13.85,13.8,13.85,385500.0,13.81,13.85,13.8,13.85,385500.0
2007-08-09 15:50:00,13.85,13.86,13.78,13.78,822800.0,13.85,13.86,13.78,13.78,822800.0
2007-08-09 15:55:00,13.78,13.81,13.76,13.79,413700.0,13.78,13.81,13.76,13.79,413700.0
2007-08-10 09:30:00,13.65,13.66,13.53,13.53,190800.0,13.65,13.66,13.53,13.53,190800.0
2007-08-10 09:35:00,13.53,13.57,13.52,13.55,130900.0,13.53,13.57,13.52,13.55,130900.0
2007-08-10 09:40:00,13.55,13.64,13.55,13.63,161200.0,13.55,13.64,13.55,13.63,161200.0
2007-08-10 09:45:00,13.63,13.76,13.62,13.76,165400.0,13.63,13.76,13.62,13.76,165400.0
2007-08-10 09:50:00,13.76,13.76,13.7,13.72,142200.0,13.76,13.76,13.7,13.72,142200.0
2007-08-10 09:55:00,13.71,13.72,13.66,13.66,62400.0,13.71,13.72,13.66,13.66,62400.0
2007-08-10 10:00:00,13.65,13.66,13.54,13.56,199400.0,13.65,13.66,13.54,13.56,199400.0
2007-08-10 10:05:00,13.56,13.58,13.5,13.53,321800.0,13.56,13.58,13.5,13.53,321800.0
2007-08-10 10:10:00,13.51,13.55,13.46,13.52,298800.0,13.51,13.55,13.46,13.52,298800.0
2007-08-10 10:15:00,13.52,13.54,13.42,13.5,204800.0,13.52,13.54,13.42,13.5,204800.0
2007-08-10 10:20:00,13.49,13.5,13.45,13.45,51000.0,13.49,13.5,13.45,13.45,51000.0
2007-08-10 10:25:00,13.45,13.46,13.31,13.32,114600.0,13.45,13.46,13.31,13.32,114600.0
2007-08-10 10:30:00,13.33,13.35,13.25,13.27,106900.0,13.33,13.35,13.25,13.27,106900.0
2007-08-10 10:35:00,13.26,13.31,13.2,13.24,228800.0,13.26,13.31,13.2,13.24,228800.0
2007-08-10 10:40:00,13.24,13.29,13.22,13.24,148400.0,13.24,13.29,13.22,13.24,148400.0
2007-08-10 10:45:00,13.25,13.27,13.22,13.24,107200.0,13.25,13.27,13.22,13.24,107200.0
2007-08-10 10:50:00,13.24,13.36,13.24,13.32,126500.0,13.24,13.36,13.24,13.32,126500.0
2007-08-10 10:55:00,13.32,13.4,13.3,13.34,92500.0,13.32,13.4,13.3,13.34,92500.0
2007-08-10 11:00:00,13.35,13.42,13.34,13.39,108700.0,13.35,13.42,13.34,13.39,108700.0
2007-08-10 11:05:00,13.39,13.47,13.36,13.36,185800.0,13.39,13.47,13.36,13.36,185800.0
2007-08-10 11:10:00,13.37,13.37,13.26,13.27,83700.0,13.37,13.37,13.26,13.27,83700.0
2007-08-10 11:15:00,13.28,13.34,13.25,13.3,174900.0,13.28,13.34,13.25,13.3,174900.0
2007-08-10 11:20:00,13.31,13.32,13.27,13.31,184100.0,13.31,13.32,13.27,13.31,184100.0
2007-08-10 11:25:00,13.31,13.32,13.27,13.27,81000.0,13.31,13.32,13.27,13.27,81000.0
2007-08-10 11:30:00,13.27,13.28,13.26,13.26,36200.0,13.27,13.28,13.26,13.26,36200.0
2007-08-10 11:35:00,13.26,13.27,13.21,13.22,53100.0,13.26,13.27,13.21,13.22,53100.0
2007-08-10 11:40:00,13.21,13.22,13.2,13.21,55300.0,13.21,13.22,13.2,13.21,55300.0
2007-08-10 11:45:00,13.2,13.31,13.2,13.29,322900.0,13.2,13.31,13.2,13.29,322900.0
2007-08-10 11:50:00,13.29,13.29,13.25,13.27,62000.0,13.29,13.29,13.25,13.27,62000.0
2007-08-10 11:55:00,13.27,13.3,13.26,13.3,62800.0,13.27,13.3,13.26,13.3,62800.0
2007-08-10 12:00:00,13.3,13.37,13.29,13.36,121800.0,13.3,13.37,13.29,13.36,121800.0
2007-08-10 12:05:00,13.36,13.38,13.36,13.36,93600.0,13.36,13.38,13.36,13.36,93600.0
2007-08-10 12:10:00,13.36,13.36,13.32,13.34,79100.0,13.36,13.36,13.32,13.34,79100.0
2007-08-10 12:15:00,13.34,13.44,13.33,13.44,131700.0,13.34,13.44,13.33,13.44,131700.0
2007-08-10 12:20:00,13.44,13.49,13.4,13.47,126500.0,13.44,13.49,13.4,13.47,126500.0
2007-08-10 12:25:00,13.47,13.48,13.43,13.43,94700.0,13.47,13.48,13.43,13.43,94700.0
2007-08-10 12:30:00,13.43,13.46,13.35,13.35,116900.0,13.43,13.46,13.35,13.35,116900.0
2007-08-10 12:35:00,13.34,13.36,13.3,13.35,116600.0,13.34,13.36,13.3,13.35,116600.0
2007-08-10 12:40:00,13.35,13.36,13.31,13.32,50600.0,13.35,13.36,13.31,13.32,50600.0
2007-08-10 12:45:00,13.32,13.34,13.29,13.29,57400.0,13.32,13.34,13.29,13.29,57400.0
2007-08-10 12:50:00,13.29,13.33,13.29,13.3,91200.0,13.29,13.33,13.29,13.3,91200.0
2007-08-10 12:55:00,13.3,13.31,13.29,13.3,65000.0,13.3,13.31,13.29,13.3,65000.0
2007-08-10 13:00:00,13.29,13.31,13.29,13.31,42500.0,13.29,13.31,13.29,13.31,42500.0
2007-08-10 13:05:00,13.31,13.31,13.29,13.3,56800.0,13.31,13.31,13.29,13.3,56800.0
2007-08-10 13:10:00,13.3,13.38,13.29,13.33,154900.0,13.3,13.38,13.29,13.33,154900.0
2007-08-10 13:15:00,13.32,13.35,13.3,13.31,76000.0,13.32,13.35,13.3,13.31,76000.0
2007-08-10 13:20:00,13.31,13.35,13.3,13.33,85700.0,13.31,13.35,13.3,13.33,85700.0
2007-08-10 13:25:00,13.34,13.34,13.25,13.25,51200.0,13.34,13.34,13.25,13.25,51200.0
2007-08-10 13:30:00,13.26,13.26,13.22,13.22,73300.0,13.26,13.26,13.22,13.22,73300.0
2007-08-10 13:35:00,13.22,13.26,13.21,13.23,77800.0,13.22,13.26,13.21,13.23,77800.0
2007-08-10 13:40:00,13.22,13.23,13.22,13.22,20500.0,13.22,13.23,13.22,13.22,20500.0
2007-08-10 13:45:00,13.22,13.23,13.19,13.21,318600.0,13.22,13.23,13.19,13.21,318600.0
2007-08-10 13:50:00,13.21,13.21,13.19,13.2,102200.0,13.21,13.21,13.19,13.2,102200.0
2007-08-10 13:55:00,13.19,13.2,13.19,13.2,45400.0,13.19,13.2,13.19,13.2,45400.0
2007-08-10 14:00:00,13.2,13.21,13.18,13.19,318900.0,13.2,13.21,13.18,13.19,318900.0
2007-08-10 14:05:00,13.18,13.19,13.18,13.18,49700.0,13.18,13.19,13.18,13.18,49700.0
2007-08-10 14:10:00,13.18,13.19,13.15,13.17,105800.0,13.18,13.19,13.15,13.17,105800.0
2007-08-10 14:15:00,13.17,13.17,13.14,13.14,61000.0,13.17,13.17,13.14,13.14,61000.0
2007-08-10 14:20:00,13.14,13.19,13.11,13.16,251300.0,13.14,13.19,13.11,13.16,251300.0
2007-08-10 14:25:00,13.17,13.17,13.12,13.12,82200.0,13.17,13.17,13.12,13.12,82200.0
2007-08-10 14:30:00,13.12,13.12,13.05,13.07,237000.0,13.12,13.12,13.05,13.07,237000.0
2007-08-10 14:35:00,13.06,13.07,13.06,13.07,100700.0,13.06,13.07,13.06,13.07,100700.0
2007-08-10 14:40:00,13.06,13.08,13.06,13.07,65400.0,13.06,13.08,13.06,13.07,65400.0
2007-08-10 14:45:00,13.07,13.07,13.03,13.03,286700.0,13.07,13.07,13.03,13.03,286700.0
2007-08-10 14:50:00,13.03,13.04,12.95,12.96,306600.0,13.03,13.04,12.95,12.96,306600.0
2007-08-10 14:55:00,12.95,12.97,12.91,12.92,562500.0,12.95,12.97,12.91,12.92,562500.0
2007-08-10 15:00:00,12.91,12.96,12.91,12.93,209700.0,12.91,12.96,12.91,12.93,209700.0
2007-08-10 15:05:00,12.93,13.01,12.93,13.0,241600.0,12.93,13.01,12.93,13.0,241600.0
2007-08-10 15:10:00,13.0,13.02,12.99,13.01,117700.0,13.0,13.02,12.99,13.01,117700.0
2007-08-10 15:15:00,13.01,13.05,12.95,12.96,150400.0,13.01,13.05,12.95,12.96,150400.0
2007-08-10 15:20:00,12.95,13.05,12.94,13.01,208100.0,12.95,13.05,12.94,13.01,208100.0
2007-08-10 15:25:00,13.01,13.09,12.99,13.07,184800.0,13.01,13.09,12.99,13.07,184800.0
2007-08-10 15:30:00,13.08,13.13,13.04,13.11,470200.0,13.08,13.13,13.04,13.11,470200.0
2007-08-10 15:35:00,13.11,13.19,13.1,13.14,383600.0,13.11,13.19,13.1,13.14,383600.0
2007-08-10 15:40:00,13.14,13.17,13.12,13.12,166800.0,13.14,13.17,13.12,13.12,166800.0
2007-08-10 15:45:00,13.12,13.17,13.11,13.14,213100.0,13.12,13.17,13.11,13.14,213100.0
2007-08-10 15:50:00,13.15,13.22,13.14,13.15,556900.0,13.15,13.22,13.14,13.15,556900.0
2007-08-10 15:55:00,13.16,13.16,13.01,13.07,559500.0,13.16,13.16,13.01,13.07,559500.0
2007-08-13 09:30:00,13.2,13.2,13.05,13.11,140800.0,13.2,13.2,13.05,13.11,140800.0
2007-08-13 09:35:00,13.12,13.13,13.04,13.08,110100.0,13.12,13.13,13.04,13.08,110100.0
2007-08-13 09:40:00,13.09,13.11,13.03,13.05,134800.0,13.09,13.11,13.03,13.05,134800.0
2007-08-13 09:45:00,13.04,13.06,13.0,13.0,129400.0,13.04,13.06,13.0,13.0,129400.0
2007-08-13 09:50:00,13.0,13.01,12.95,12.95,206800.0,13.0,13.01,12.95,12.95,206800.0
2007-08-13 09:55:00,12.95,12.96,12.91,12.95,374300.0,12.95,12.96,12.91,12.95,374300.0
2007-08-13 10:00:00,12.94,12.98,12.94,12.95,195200.0,12.94,12.98,12.94,12.95,195200.0
2007-08-13 10:05:00,12.95,12.95,12.92,12.92,133300.0,12.95,12.95,12.92,12.92,133300.0
2007-08-13 10:10:00,12.92,12.93,12.89,12.89,343200.0,12.92,12.93,12.89,12.89,343200.0
2007-08-13 10:15:00,12.9,12.96,12.9,12.95,183700.0,12.9,12.96,12.9,12.95,183700.0
2007-08-13 10:20:00,12.95,13.01,12.94,13.0,102900.0,12.95,13.01,12.94,13.0,102900.0
2007-08-13 10:25:00,13.01,13.09,13.0,13.08,818700.0,13.01,13.09,13.0,13.08,818700.0
2007-08-13 10:30:00,13.08,13.11,13.0,13.01,258200.0,13.08,13.11,13.0,13.01,258200.0
2007-08-13 10:35:00,13.01,13.04,12.99,13.0,267000.0,13.01,13.04,12.99,13.0,267000.0
2007-08-13 10:40:00,13.0,13.01,12.99,13.01,162000.0,13.0,13.01,12.99,13.01,162000.0
2007-08-13 10:45:00,13.0,13.02,13.0,13.02,66200.0,13.0,13.02,13.0,13.02,66200.0
2007-08-13 10:50:00,13.02,13.1,13.01,13.07,139300.0,13.02,13.1,13.01,13.07,139300.0
2007-08-13 10:55:00,13.07,13.09,13.04,13.07,105400.0,13.07,13.09,13.04,13.07,105400.0
2007-08-13 11:00:00,13.07,13.08,13.05,13.07,51500.0,13.07,13.08,13.05,13.07,51500.0
2007-08-13 11:05:00,13.07,13.07,13.02,13.03,94600.0,13.07,13.07,13.02,13.03,94600.0
2007-08-13 11:10:00,13.03,13.07,13.03,13.07,93100.0,13.03,13.07,13.03,13.07,93100.0
2007-08-13 11:15:00,13.07,13.07,13.06,13.07,35400.0,13.07,13.07,13.06,13.07,35400.0
2007-08-13 11:20:00,13.06,13.1,13.05,13.09,146500.0,13.06,13.1,13.05,13.09,146500.0
2007-08-13 11:25:00,13.08,13.1,13.07,13.1,67500.0,13.08,13.1,13.07,13.1,67500.0
2007-08-13 11:30:00,13.1,13.11,13.09,13.1,79000.0,13.1,13.11,13.09,13.1,79000.0
2007-08-13 11:35:00,13.1,13.1,13.09,13.1,29300.0,13.1,13.1,13.09,13.1,29300.0
2007-08-13 11:40:00,13.09,13.1,13.08,13.1,76600.0,13.09,13.1,13.08,13.1,76600.0
2007-08-13 11:45:00,13.09,13.12,13.09,13.09,112600.0,13.09,13.12,13.09,13.09,112600.0
2007-08-13 11:50:00,13.1,13.12,13.09,13.11,56900.0,13.1,13.12,13.09,13.11,56900.0
2007-08-13 11:55:00,13.12,13.12,13.09,13.1,80600.0,13.12,13.12,13.09,13.1,80600.0
2007-08-13 12:00:00,13.1,13.11,13.09,13.1,74900.0,13.1,13.11,13.09,13.1,74900.0
2007-08-13 12:05:00,13.1,13.12,13.09,13.11,113600.0,13.1,13.12,13.09,13.11,113600.0
2007-08-13 12:10:00,13.12,13.12,13.09,13.11,79500.0,13.12,13.12,13.09,13.11,79500.0
2007-08-13 12:15:00,13.1,13.11,13.09,13.09,67500.0,13.1,13.11,13.09,13.09,67500.0
2007-08-13 12:20:00,13.1,13.1,13.08,13.08,128500.0,13.1,13.1,13.08,13.08,128500.0
2007-08-13 12:25:00,13.08,13.09,13.05,13.05,115600.0,13.08,13.09,13.05,13.05,115600.0
2007-08-13 12:30:00,13.06,13.06,13.04,13.04,28200.0,13.06,13.06,13.04,13.04,28200.0
2007-08-13 12:35:00,13.05,13.09,13.04,13.06,206000.0,13.05,13.09,13.04,13.06,206000.0
2007-08-13 12:40:00,13.06,13.07,13.04,13.04,210200.0,13.06,13.07,13.04,13.04,210200.0
2007-08-13 12:45:00,13.04,13.05,13.02,13.04,77100.0,13.04,13.05,13.02,13.04,77100.0
2007-08-13 12:50:00,13.05,13.05,13.03,13.03,31200.0,13.05,13.05,13.03,13.03,31200.0
2007-08-13 12:55:00,13.03,13.04,13.03,13.03,37400.0,13.03,13.04,13.03,13.03,37400.0
2007-08-13 13:00:00,13.03,13.05,13.02,13.03,127200.0,13.03,13.05,13.02,13.03,127200.0
2007-08-13 13:05:00,13.03,13.04,12.99,13.03,110300.0,13.03,13.04,12.99,13.03,110300.0
2007-08-13 13:10:00,13.03,13.03,12.99,12.99,76200.0,13.03,13.03,12.99,12.99,76200.0
2007-08-13 13:15:00,12.99,13.0,12.99,12.99,33000.0,12.99,13.0,12.99,12.99,33000.0
2007-08-13 13:20:00,12.99,13.0,12.97,12.99,112500.0,12.99,13.0,12.97,12.99,112500.0
2007-08-13 13:25:00,12.99,13.03,12.99,13.01,67700.0,12.99,13.03,12.99,13.01,67700.0
2007-08-13 13:30:00,13.01,13.03,13.0,13.02,55100.0,13.01,13.03,13.0,13.02,55100.0
2007-08-13 13:35:00,13.02,13.03,13.02,13.02,13700.0,13.02,13.03,13.02,13.02,13700.0
2007-08-13 13:40:00,13.02,13.03,13.0,13.0,31300.0,13.02,13.03,13.0,13.0,31300.0
2007-08-13 13:45:00,13.0,13.01,12.98,12.98,71600.0,13.0,13.01,12.98,12.98,71600.0
2007-08-13 13:50:00,12.98,13.0,12.98,13.0,53500.0,12.98,13.0,12.98,13.0,53500.0
2007-08-13 13:55:00,13.0,13.04,12.99,13.03,61400.0,13.0,13.04,12.99,13.03,61400.0
2007-08-13 14:00:00,13.03,13.04,12.99,13.02,89300.0,13.03,13.04,12.99,13.02,89300.0
2007-08-13 14:05:00,13.02,13.03,13.01,13.01,40800.0,13.02,13.03,13.01,13.01,40800.0
2007-08-13 14:10:00,13.02,13.02,12.99,13.0,48600.0,13.02,13.02,12.99,13.0,48600.0
2007-08-13 14:15:00,13.0,13.02,12.99,13.01,65900.0,13.0,13.02,12.99,13.01,65900.0
2007-08-13 14:20:00,13.01,13.08,13.01,13.06,134000.0,13.01,13.08,13.01,13.06,134000.0
2007-08-13 14:25:00,13.07,13.07,13.05,13.05,39100.0,13.07,13.07,13.05,13.05,39100.0
2007-08-13 14:30:00,13.04,13.08,13.03,13.03,86800.0,13.04,13.08,13.03,13.03,86800.0
2007-08-13 14:35:00,13.04,13.05,13.01,13.05,144800.0,13.04,13.05,13.01,13.05,144800.0
2007-08-13 14:40:00,13.05,13.07,13.04,13.05,45700.0,13.05,13.07,13.04,13.05,45700.0
2007-08-13 14:45:00,13.05,13.07,13.03,13.05,70200.0,13.05,13.07,13.03,13.05,70200.0
2007-08-13 14:50:00,13.04,13.07,13.04,13.06,57000.0,13.04,13.07,13.04,13.06,57000.0
2007-08-13 14:55:00,13.07,13.07,13.04,13.04,42100.0,13.07,13.07,13.04,13.04,42100.0
2007-08-13 15:00:00,13.04,13.07,13.04,13.05,88000.0,13.04,13.07,13.04,13.05,88000.0
2007-08-13 15:05:00,13.04,13.05,12.99,13.0,219200.0,13.04,13.05,12.99,13.0,219200.0
2007-08-13 15:10:00,12.99,13.02,12.99,12.99,108700.0,12.99,13.02,12.99,12.99,108700.0
2007-08-13 15:15:00,12.99,13.02,12.97,13.01,78200.0,12.99,13.02,12.97,13.01,78200.0
2007-08-13 15:20:00,13.01,13.03,12.99,13.01,167600.0,13.01,13.03,12.99,13.01,167600.0
2007-08-13 15:25:00,13.01,13.03,12.98,12.99,214000.0,13.01,13.03,12.98,12.99,214000.0
2007-08-13 15:30:00,12.99,13.05,12.98,13.03,204200.0,12.99,13.05,12.98,13.03,204200.0
2007-08-13 15:35:00,13.04,13.1,13.03,13.1,122500.0,13.04,13.1,13.03,13.1,122500.0
2007-08-13 15:40:00,13.09,13.1,13.05,13.07,226000.0,13.09,13.1,13.05,13.07,226000.0
2007-08-13 15:45:00,13.06,13.06,13.01,13.06,120300.0,13.06,13.06,13.01,13.06,120300.0
2007-08-13 15:50:00,13.05,13.07,13.02,13.06,342000.0,13.05,13.07,13.02,13.06,342000.0
2007-08-13 15:55:00,13.07,13.07,13.02,13.05,232000.0,13.07,13.07,13.02,13.05,232000.0
2007-08-14 09:30:00,12.99,13.03,12.98,13.0,91200.0,12.99,13.03,12.98,13.0,91200.0
2007-08-14 09:35:00,13.01,13.03,12.99,13.03,61500.0,13.01,13.03,12.99,13.03,61500.0
2007-08-14 09:40:00,13.03,13.07,13.02,13.07,47600.0,13.03,13.07,13.02,13.07,47600.0
2007-08-14 09:45:00,13.07,13.08,13.04,13.06,71400.0,13.07,13.08,13.04,13.06,71400.0
2007-08-14 09:50:00,13.06,13.07,13.04,13.05,48800.0,13.06,13.07,13.04,13.05,48800.0
2007-08-14 09:55:00,13.05,13.11,13.05,13.1,96300.0,13.05,13.11,13.05,13.1,96300.0
2007-08-14 10:00:00,13.1,13.13,13.1,13.1,93900.0,13.1,13.13,13.1,13.1,93900.0
2007-08-14 10:05:00,13.09,13.11,13.07,13.08,90200.0,13.09,13.11,13.07,13.08,90200.0
2007-08-14 10:10:00,13.09,13.1,13.07,13.07,80800.0,13.09,13.1,13.07,13.07,80800.0
2007-08-14 10:15:00,13.07,13.11,13.07,13.1,108800.0,13.07,13.11,13.07,13.1,108800.0
2007-08-14 10:20:00,13.1,13.12,13.07,13.08,269900.0,13.1,13.12,13.07,13.08,269900.0
2007-08-14 10:25:00,13.08,13.09,13.04,13.06,148000.0,13.08,13.09,13.04,13.06,148000.0
2007-08-14 10:30:00,13.05,13.08,13.02,13.06,193600.0,13.05,13.08,13.02,13.06,193600.0
2007-08-14 10:35:00,13.06,13.09,13.05,13.08,114400.0,13.06,13.09,13.05,13.08,114400.0
2007-08-14 10:40:00,13.08,13.09,13.07,13.07,33300.0,13.08,13.09,13.07,13.07,33300.0
2007-08-14 10:45:00,13.07,13.09,13.07,13.09,31600.0,13.07,13.09,13.07,13.09,31600.0
2007-08-14 10:50:00,13.09,13.1,13.05,13.05,142400.0,13.09,13.1,13.05,13.05,142400.0
2007-08-14 10:55:00,13.05,13.06,13.04,13.05,348800.0,13.05,13.06,13.04,13.05,348800.0
2007-08-14 11:00:00,13.05,13.05,13.01,13.03,256800.0,13.05,13.05,13.01,13.03,256800.0
2007-08-14 11:05:00,13.03,13.03,12.96,12.99,415400.0,13.03,13.03,12.96,12.99,415400.0
2007-08-14 11:10:00,12.99,13.02,12.98,13.0,131700.0,12.99,13.02,12.98,13.0,131700.0
2007-08-14 11:15:00,13.0,13.02,12.99,13.02,88100.0,13.0,13.02,12.99,13.02,88100.0
2007-08-14 11:20:00,13.02,13.02,13.0,13.0,20500.0,13.02,13.02,13.0,13.0,20500.0
2007-08-14 11:25:00,13.0,13.0,12.99,12.99,74200.0,13.0,13.0,12.99,12.99,74200.0
2007-08-14 11:30:00,12.99,13.01,12.99,13.0,41900.0,12.99,13.01,12.99,13.0,41900.0
2007-08-14 11:35:00,13.01,13.02,12.99,13.0,66400.0,13.01,13.02,12.99,13.0,66400.0
2007-08-14 11:40:00,13.0,13.02,12.99,13.0,108400.0,13.0,13.02,12.99,13.0,108400.0
2007-08-14 11:45:00,13.0,13.02,13.0,13.02,25000.0,13.0,13.02,13.0,13.02,25000.0
2007-08-14 11:50:00,13.01,13.05,13.01,13.04,74600.0,13.01,13.05,13.01,13.04,74600.0
2007-08-14 11:55:00,13.04,13.06,13.02,13.06,73500.0,13.04,13.06,13.02,13.06,73500.0
2007-08-14 12:00:00,13.05,13.07,13.05,13.06,38000.0,13.05,13.07,13.05,13.06,38000.0
2007-08-14 12:05:00,13.06,13.08,13.06,13.07,47600.0,13.06,13.08,13.06,13.07,47600.0
2007-08-14 12:10:00,13.07,13.07,13.04,13.05,73000.0,13.07,13.07,13.04,13.05,73000.0
2007-08-14 12:15:00,13.05,13.07,13.05,13.06,16600.0,13.05,13.07,13.05,13.06,16600.0
2007-08-14 12:20:00,13.06,13.07,13.06,13.06,13300.0,13.06,13.07,13.06,13.06,13300.0
2007-08-14 12:25:00,13.06,13.06,13.05,13.06,42000.0,13.06,13.06,13.05,13.06,42000.0
2007-08-14 12:30:00,13.05,13.08,13.05,13.07,31200.0,13.05,13.08,13.05,13.07,31200.0
2007-08-14 12:35:00,13.07,13.09,13.07,13.08,37200.0,13.07,13.09,13.07,13.08,37200.0
2007-08-14 12:40:00,13.08,13.09,13.05,13.08,83300.0,13.08,13.09,13.05,13.08,83300.0
2007-08-14 12:45:00,13.08,13.09,13.07,13.08,85600.0,13.08,13.09,13.07,13.08,85600.0
2007-08-14 12:50:00,13.07,13.08,13.05,13.05,57100.0,13.07,13.08,13.05,13.05,57100.0
2007-08-14 12:55:00,13.05,13.06,13.04,13.06,77800.0,13.05,13.06,13.04,13.06,77800.0
2007-08-14 13:00:00,13.05,13.05,13.03,13.03,50800.0,13.05,13.05,13.03,13.03,50800.0
2007-08-14 13:05:00,13.03,13.04,13.01,13.01,95100.0,13.03,13.04,13.01,13.01,95100.0
2007-08-14 13:10:00,13.01,13.05,13.0,13.02,174000.0,13.01,13.05,13.0,13.02,174000.0
2007-08-14 13:15:00,13.02,13.03,13.01,13.02,51500.0,13.02,13.03,13.01,13.02,51500.0
2007-08-14 13:20:00,13.02,13.02,13.01,13.02,28000.0,13.02,13.02,13.01,13.02,28000.0
2007-08-14 13:25:00,13.01,13.02,13.01,13.01,11200.0,13.01,13.02,13.01,13.01,11200.0
2007-08-14 13:30:00,13.01,13.07,13.01,13.04,82300.0,13.01,13.07,13.01,13.04,82300.0
2007-08-14 13:35:00,13.04,13.07,13.04,13.05,46400.0,13.04,13.07,13.04,13.05,46400.0
2007-08-14 13:40:00,13.05,13.06,13.04,13.05,33100.0,13.05,13.06,13.04,13.05,33100.0
2007-08-14 13:45:00,13.05,13.07,13.03,13.04,71400.0,13.05,13.07,13.03,13.04,71400.0
2007-08-14 13:50:00,13.04,13.06,13.03,13.03,46300.0,13.04,13.06,13.03,13.03,46300.0
2007-08-14 13:55:00,13.04,13.04,13.02,13.02,52500.0,13.04,13.04,13.02,13.02,52500.0
2007-08-14 14:00:00,13.03,13.03,13.0,13.02,113700.0,13.03,13.03,13.0,13.02,113700.0
2007-08-14 14:05:00,13.01,13.02,13.0,13.0,70900.0,13.01,13.02,13.0,13.0,70900.0
2007-08-14 14:10:00,13.0,13.02,13.0,13.01,58500.0,13.0,13.02,13.0,13.01,58500.0
2007-08-14 14:15:00,13.01,13.02,13.0,13.01,39800.0,13.01,13.02,13.0,13.01,39800.0
2007-08-14 14:20:00,13.02,13.03,13.01,13.01,54200.0,13.02,13.03,13.01,13.01,54200.0
2007-08-14 14:25:00,13.02,13.02,13.01,13.01,15500.0,13.02,13.02,13.01,13.01,15500.0
2007-08-14 14:30:00,13.01,13.02,13.0,13.0,197500.0,13.01,13.02,13.0,13.0,197500.0
2007-08-14 14:35:00,13.01,13.02,12.99,13.0,96600.0,13.01,13.02,12.99,13.0,96600.0
2007-08-14 14:40:00,13.0,13.02,13.0,13.01,45600.0,13.0,13.02,13.0,13.01,45600.0
2007-08-14 14:45:00,13.01,13.02,13.0,13.02,101600.0,13.01,13.02,13.0,13.02,101600.0
2007-08-14 14:50:00,13.02,13.02,13.01,13.01,29900.0,13.02,13.02,13.01,13.01,29900.0
2007-08-14 14:55:00,13.02,13.02,13.01,13.02,17300.0,13.02,13.02,13.01,13.02,17300.0
2007-08-14 15:00:00,13.02,13.06,13.02,13.06,212400.0,13.02,13.06,13.02,13.06,212400.0
2007-08-14 15:05:00,13.05,13.08,13.03,13.07,162100.0,13.05,13.08,13.03,13.07,162100.0
2007-08-14 15:10:00,13.07,13.09,13.05,13.05,185700.0,13.07,13.09,13.05,13.05,185700.0
2007-08-14 15:15:00,13.05,13.07,13.04,13.07,59900.0,13.05,13.07,13.04,13.07,59900.0
2007-08-14 15:20:00,13.07,13.08,13.05,13.05,94500.0,13.07,13.08,13.05,13.05,94500.0
2007-08-14 15:25:00,13.05,13.08,13.05,13.05,60000.0,13.05,13.08,13.05,13.05,60000.0
2007-08-14 15:30:00,13.06,13.06,13.01,13.01,103000.0,13.06,13.06,13.01,13.01,103000.0
2007-08-14 15:35:00,13.01,13.03,13.01,13.03,81600.0,13.01,13.03,13.01,13.03,81600.0
2007-08-14 15:40:00,13.02,13.05,13.02,13.05,103700.0,13.02,13.05,13.02,13.05,103700.0
2007-08-14 15:45:00,13.05,13.06,13.05,13.06,100200.0,13.05,13.06,13.05,13.06,100200.0
2007-08-14 15:50:00,13.06,13.06,13.04,13.05,191600.0,13.06,13.06,13.04,13.05,191600.0
2007-08-14 15:55:00,13.05,13.05,12.98,13.01,358000.0,13.05,13.05,12.98,13.01,358000.0
2007-08-15 09:30:00,13.03,13.03,12.93,12.94,102600.0,13.03,13.03,12.93,12.94,102600.0
2007-08-15 09:35:00,12.94,12.99,12.9,12.98,95400.0,12.94,12.99,12.9,12.98,95400.0
2007-08-15 09:40:00,12.98,13.02,12.95,13.0,160400.0,12.98,13.02,12.95,13.0,160400.0
2007-08-15 09:45:00,13.0,13.03,12.98,13.0,141800.0,13.0,13.03,12.98,13.0,141800.0
2007-08-15 09:50:00,13.01,13.01,12.99,13.0,42600.0,13.01,13.01,12.99,13.0,42600.0
2007-08-15 09:55:00,13.0,13.02,12.99,12.99,138600.0,13.0,13.02,12.99,12.99,138600.0
2007-08-15 10:00:00,13.0,13.02,12.99,13.01,122500.0,13.0,13.02,12.99,13.01,122500.0
2007-08-15 10:05:00,13.02,13.03,13.01,13.02,36900.0,13.02,13.03,13.01,13.02,36900.0
2007-08-15 10:10:00,13.02,13.05,13.01,13.03,91600.0,13.02,13.05,13.01,13.03,91600.0
2007-08-15 10:15:00,13.04,13.07,13.01,13.03,283600.0,13.04,13.07,13.01,13.03,283600.0
2007-08-15 10:20:00,13.03,13.06,13.02,13.05,151500.0,13.03,13.06,13.02,13.05,151500.0
2007-08-15 10:25:00,13.05,13.07,13.04,13.06,129000.0,13.05,13.07,13.04,13.06,129000.0
2007-08-15 10:30:00,13.07,13.07,13.01,13.05,160800.0,13.07,13.07,13.01,13.05,160800.0
2007-08-15 10:35:00,13.06,13.08,13.05,13.07,161300.0,13.06,13.08,13.05,13.07,161300.0
2007-08-15 10:40:00,13.08,13.1,13.03,13.06,136900.0,13.08,13.1,13.03,13.06,136900.0
2007-08-15 10:45:00,13.06,13.06,13.02,13.06,109900.0,13.06,13.06,13.02,13.06,109900.0
2007-08-15 10:50:00,13.06,13.06,13.02,13.04,164900.0,13.06,13.06,13.02,13.04,164900.0
2007-08-15 10:55:00,13.04,13.06,13.04,13.06,70500.0,13.04,13.06,13.04,13.06,70500.0
2007-08-15 11:00:00,13.05,13.12,13.05,13.09,165400.0,13.05,13.12,13.05,13.09,165400.0
2007-08-15 11:05:00,13.09,13.13,13.09,13.1,178200.0,13.09,13.13,13.09,13.1,178200.0
2007-08-15 11:10:00,13.1,13.14,13.1,13.11,185800.0,13.1,13.14,13.1,13.11,185800.0
2007-08-15 11:15:00,13.11,13.12,13.09,13.1,31300.0,13.11,13.12,13.09,13.1,31300.0
2007-08-15 11:20:00,13.09,13.11,13.09,13.1,51000.0,13.09,13.11,13.09,13.1,51000.0
2007-08-15 11:25:00,13.11,13.17,13.1,13.15,182700.0,13.11,13.17,13.1,13.15,182700.0
2007-08-15 11:30:00,13.16,13.17,13.12,13.12,145300.0,13.16,13.17,13.12,13.12,145300.0
2007-08-15 11:35:00,13.12,13.12,13.08,13.09,106400.0,13.12,13.12,13.08,13.09,106400.0
2007-08-15 11:40:00,13.09,13.11,13.08,13.1,59600.0,13.09,13.11,13.08,13.1,59600.0
2007-08-15 11:45:00,13.09,13.1,13.07,13.07,36100.0,13.09,13.1,13.07,13.07,36100.0
2007-08-15 11:50:00,13.07,13.08,13.04,13.05,76000.0,13.07,13.08,13.04,13.05,76000.0
2007-08-15 11:55:00,13.05,13.09,13.05,13.07,122900.0,13.05,13.09,13.05,13.07,122900.0
2007-08-15 12:00:00,13.07,13.1,13.07,13.09,19600.0,13.07,13.1,13.07,13.09,19600.0
2007-08-15 12:05:00,13.09,13.13,13.08,13.12,92800.0,13.09,13.13,13.08,13.12,92800.0
2007-08-15 12:10:00,13.12,13.13,13.09,13.11,104500.0,13.12,13.13,13.09,13.11,104500.0
2007-08-15 12:15:00,13.11,13.15,13.11,13.13,89400.0,13.11,13.15,13.11,13.13,89400.0
2007-08-15 12:20:00,13.13,13.14,13.11,13.14,66200.0,13.13,13.14,13.11,13.14,66200.0
2007-08-15 12:25:00,13.14,13.14,13.11,13.12,35000.0,13.14,13.14,13.11,13.12,35000.0
2007-08-15 12:30:00,13.12,13.13,13.09,13.11,59600.0,13.12,13.13,13.09,13.11,59600.0
2007-08-15 12:35:00,13.12,13.12,13.08,13.1,94400.0,13.12,13.12,13.08,13.1,94400.0
2007-08-15 12:40:00,13.1,13.1,13.08,13.08,41400.0,13.1,13.1,13.08,13.08,41400.0
2007-08-15 12:45:00,13.09,13.1,13.07,13.07,140100.0,13.09,13.1,13.07,13.07,140100.0
2007-08-15 12:50:00,13.08,13.09,13.06,13.07,113100.0,13.08,13.09,13.06,13.07,113100.0
2007-08-15 12:55:00,13.07,13.07,13.06,13.06,25200.0,13.07,13.07,13.06,13.06,25200.0
2007-08-15 13:00:00,13.06,13.07,13.04,13.04,71000.0,13.06,13.07,13.04,13.04,71000.0
2007-08-15 13:05:00,13.04,13.04,13.03,13.03,14000.0,13.04,13.04,13.03,13.03,14000.0
2007-08-15 13:10:00,13.03,13.03,12.99,13.0,140700.0,13.03,13.03,12.99,13.0,140700.0
2007-08-15 13:15:00,13.0,13.03,13.0,13.01,71100.0,13.0,13.03,13.0,13.01,71100.0
2007-08-15 13:20:00,13.02,13.04,13.0,13.01,95000.0,13.02,13.04,13.0,13.01,95000.0
2007-08-15 13:25:00,13.01,13.03,13.0,13.0,83100.0,13.01,13.03,13.0,13.0,83100.0
2007-08-15 13:30:00,13.01,13.04,13.0,13.04,69000.0,13.01,13.04,13.0,13.04,69000.0
2007-08-15 13:35:00,13.04,13.07,13.04,13.05,106300.0,13.04,13.07,13.04,13.05,106300.0
2007-08-15 13:40:00,13.05,13.1,13.04,13.09,200500.0,13.05,13.1,13.04,13.09,200500.0
2007-08-15 13:45:00,13.08,13.1,13.06,13.07,119200.0,13.08,13.1,13.06,13.07,119200.0
2007-08-15 13:50:00,13.07,13.1,13.06,13.09,73000.0,13.07,13.1,13.06,13.09,73000.0
2007-08-15 13:55:00,13.09,13.09,13.05,13.08,69900.0,13.09,13.09,13.05,13.08,69900.0
2007-08-15 14:00:00,13.07,13.08,13.06,13.08,44600.0,13.07,13.08,13.06,13.08,44600.0
2007-08-15 14:05:00,13.08,13.08,13.05,13.07,86500.0,13.08,13.08,13.05,13.07,86500.0
2007-08-15 14:10:00,13.07,13.09,13.06,13.07,125300.0,13.07,13.09,13.06,13.07,125300.0
2007-08-15 14:15:00,13.07,13.08,13.05,13.08,92900.0,13.07,13.08,13.05,13.08,92900.0
2007-08-15 14:20:00,13.07,13.08,13.03,13.03,50100.0,13.07,13.08,13.03,13.03,50100.0
2007-08-15 14:25:00,13.04,13.06,13.03,13.03,38600.0,13.04,13.06,13.03,13.03,38600.0
2007-08-15 14:30:00,13.04,13.04,13.02,13.02,37400.0,13.04,13.04,13.02,13.02,37400.0
2007-08-15 14:35:00,13.02,13.03,13.01,13.02,68500.0,13.02,13.03,13.01,13.02,68500.0
2007-08-15 14:40:00,13.01,13.04,13.01,13.03,39600.0,13.01,13.04,13.01,13.03,39600.0
2007-08-15 14:45:00,13.02,13.03,13.0,13.01,153700.0,13.02,13.03,13.0,13.01,153700.0
2007-08-15 14:50:00,13.02,13.02,13.01,13.01,123600.0,13.02,13.02,13.01,13.01,123600.0
2007-08-15 14:55:00,13.01,13.02,13.0,13.02,170200.0,13.01,13.02,13.0,13.02,170200.0
2007-08-15 15:00:00,13.01,13.02,13.0,13.0,112900.0,13.01,13.02,13.0,13.0,112900.0
2007-08-15 15:05:00,13.0,13.01,13.0,13.01,72000.0,13.0,13.01,13.0,13.01,72000.0
2007-08-15 15:10:00,13.0,13.01,12.98,12.98,215700.0,13.0,13.01,12.98,12.98,215700.0
2007-08-15 15:15:00,12.98,13.01,12.98,13.01,247600.0,12.98,13.01,12.98,13.01,247600.0
2007-08-15 15:20:00,13.01,13.02,13.0,13.0,73000.0,13.01,13.02,13.0,13.0,73000.0
2007-08-15 15:25:00,13.01,13.01,12.97,12.99,140000.0,13.01,13.01,12.97,12.99,140000.0
2007-08-15 15:30:00,12.99,13.0,12.96,12.96,124900.0,12.99,13.0,12.96,12.96,124900.0
2007-08-15 15:35:00,12.97,12.98,12.95,12.96,107500.0,12.97,12.98,12.95,12.96,107500.0
2007-08-15 15:40:00,12.95,12.96,12.95,12.95,317900.0,12.95,12.96,12.95,12.95,317900.0
2007-08-15 15:45:00,12.96,12.96,12.95,12.96,53500.0,12.96,12.96,12.95,12.96,53500.0
2007-08-15 15:50:00,12.95,12.96,12.91,12.91,471300.0,12.95,12.96,12.91,12.91,471300.0
2007-08-15 15:55:00,12.91,12.95,12.9,12.93,408500.0,12.91,12.95,12.9,12.93,408500.0
2007-08-16 09:30:00,12.83,12.89,12.8,12.84,97200.0,12.83,12.89,12.8,12.84,97200.0
2007-08-16 09:35:00,12.85,12.88,12.84,12.88,36100.0,12.85,12.88,12.84,12.88,36100.0
2007-08-16 09:40:00,12.87,12.9,12.84,12.88,67000.0,12.87,12.9,12.84,12.88,67000.0
2007-08-16 09:45:00,12.89,12.9,12.85,12.87,56200.0,12.89,12.9,12.85,12.87,56200.0
2007-08-16 09:50:00,12.87,12.87,12.85,12.87,50700.0,12.87,12.87,12.85,12.87,50700.0
2007-08-16 09:55:00,12.87,12.88,12.86,12.88,60800.0,12.87,12.88,12.86,12.88,60800.0
2007-08-16 10:00:00,12.87,12.88,12.84,12.84,109600.0,12.87,12.88,12.84,12.84,109600.0
2007-08-16 10:05:00,12.84,12.85,12.82,12.83,120000.0,12.84,12.85,12.82,12.83,120000.0
2007-08-16 10:10:00,12.83,12.85,12.83,12.84,329900.0,12.83,12.85,12.83,12.84,329900.0
2007-08-16 10:15:00,12.84,12.86,12.83,12.86,98100.0,12.84,12.86,12.83,12.86,98100.0
2007-08-16 10:20:00,12.86,12.95,12.86,12.9,441400.0,12.86,12.95,12.86,12.9,441400.0
2007-08-16 10:25:00,12.9,12.9,12.86,12.89,57700.0,12.9,12.9,12.86,12.89,57700.0
2007-08-16 10:30:00,12.88,12.9,12.86,12.88,71600.0,12.88,12.9,12.86,12.88,71600.0
2007-08-16 10:35:00,12.89,12.9,12.88,12.88,96300.0,12.89,12.9,12.88,12.88,96300.0
2007-08-16 10:40:00,12.89,12.9,12.88,12.9,51000.0,12.89,12.9,12.88,12.9,51000.0
2007-08-16 10:45:00,12.89,12.95,12.89,12.92,152500.0,12.89,12.95,12.89,12.92,152500.0
2007-08-16 10:50:00,12.92,12.95,12.9,12.91,103100.0,12.92,12.95,12.9,12.91,103100.0
2007-08-16 10:55:00,12.9,12.92,12.88,12.89,39800.0,12.9,12.92,12.88,12.89,39800.0
2007-08-16 11:00:00,12.89,12.92,12.88,12.91,81600.0,12.89,12.92,12.88,12.91,81600.0
2007-08-16 11:05:00,12.92,12.92,12.88,12.88,71000.0,12.92,12.92,12.88,12.88,71000.0
2007-08-16 11:10:00,12.89,12.91,12.88,12.9,77500.0,12.89,12.91,12.88,12.9,77500.0
2007-08-16 11:15:00,12.9,12.91,12.85,12.85,48300.0,12.9,12.91,12.85,12.85,48300.0
2007-08-16 11:20:00,12.85,12.87,12.84,12.84,51900.0,12.85,12.87,12.84,12.84,51900.0
2007-08-16 11:25:00,12.84,12.89,12.84,12.89,236500.0,12.84,12.89,12.84,12.89,236500.0
2007-08-16 11:30:00,12.88,12.89,12.86,12.87,97200.0,12.88,12.89,12.86,12.87,97200.0
2007-08-16 11:35:00,12.88,12.88,12.86,12.88,74300.0,12.88,12.88,12.86,12.88,74300.0
2007-08-16 11:40:00,12.87,12.88,12.86,12.86,86000.0,12.87,12.88,12.86,12.86,86000.0
2007-08-16 11:45:00,12.86,12.87,12.86,12.87,45300.0,12.86,12.87,12.86,12.87,45300.0
2007-08-16 11:50:00,12.86,12.88,12.85,12.85,182900.0,12.86,12.88,12.85,12.85,182900.0
2007-08-16 11:55:00,12.85,12.87,12.85,12.86,94300.0,12.85,12.87,12.85,12.86,94300.0
2007-08-16 12:00:00,12.86,12.87,12.84,12.85,87400.0,12.86,12.87,12.84,12.85,87400.0
2007-08-16 12:05:00,12.86,12.86,12.77,12.78,286900.0,12.86,12.86,12.77,12.78,286900.0
2007-08-16 12:10:00,12.77,12.81,12.76,12.78,240800.0,12.77,12.81,12.76,12.78,240800.0
2007-08-16 12:15:00,12.78,12.82,12.77,12.81,180200.0,12.78,12.82,12.77,12.81,180200.0
2007-08-16 12:20:00,12.82,12.83,12.79,12.8,144300.0,12.82,12.83,12.79,12.8,144300.0
2007-08-16 12:25:00,12.8,12.82,12.79,12.79,53800.0,12.8,12.82,12.79,12.79,53800.0
2007-08-16 12:30:00,12.79,12.81,12.79,12.79,40100.0,12.79,12.81,12.79,12.79,40100.0
2007-08-16 12:35:00,12.79,12.82,12.79,12.79,103400.0,12.79,12.82,12.79,12.79,103400.0
2007-08-16 12:40:00,12.79,12.79,12.72,12.76,292300.0,12.79,12.79,12.72,12.76,292300.0
2007-08-16 12:45:00,12.76,12.77,12.74,12.75,121800.0,12.76,12.77,12.74,12.75,121800.0
2007-08-16 12:50:00,12.75,12.8,12.73,12.79,194300.0,12.75,12.8,12.73,12.79,194300.0
2007-08-16 12:55:00,12.79,12.79,12.72,12.73,79300.0,12.79,12.79,12.72,12.73,79300.0
2007-08-16 13:00:00,12.73,12.74,12.71,12.71,67300.0,12.73,12.74,12.71,12.71,67300.0
2007-08-16 13:05:00,12.71,12.75,12.68,12.71,215700.0,12.71,12.75,12.68,12.71,215700.0
2007-08-16 13:10:00,12.71,12.73,12.7,12.71,101900.0,12.71,12.73,12.7,12.71,101900.0
2007-08-16 13:15:00,12.72,12.8,12.7,12.79,123000.0,12.72,12.8,12.7,12.79,123000.0
2007-08-16 13:20:00,12.8,12.8,12.71,12.72,133200.0,12.8,12.8,12.71,12.72,133200.0
2007-08-16 13:25:00,12.72,12.73,12.68,12.68,74900.0,12.72,12.73,12.68,12.68,74900.0
2007-08-16 13:30:00,12.69,12.72,12.67,12.7,57600.0,12.69,12.72,12.67,12.7,57600.0
2007-08-16 13:35:00,12.7,12.73,12.69,12.72,95000.0,12.7,12.73,12.69,12.72,95000.0
2007-08-16 13:40:00,12.72,12.74,12.7,12.7,60700.0,12.72,12.74,12.7,12.7,60700.0
2007-08-16 13:45:00,12.7,12.71,12.68,12.7,98900.0,12.7,12.71,12.68,12.7,98900.0
2007-08-16 13:50:00,12.7,12.76,12.7,12.76,100900.0,12.7,12.76,12.7,12.76,100900.0
2007-08-16 13:55:00,12.75,12.77,12.74,12.75,71400.0,12.75,12.77,12.74,12.75,71400.0
2007-08-16 14:00:00,12.74,12.8,12.71,12.79,72200.0,12.74,12.8,12.71,12.79,72200.0
2007-08-16 14:05:00,12.8,12.81,12.76,12.78,123100.0,12.8,12.81,12.76,12.78,123100.0
2007-08-16 14:10:00,12.78,12.81,12.75,12.8,114200.0,12.78,12.81,12.75,12.8,114200.0
2007-08-16 14:15:00,12.8,12.81,12.76,12.8,124200.0,12.8,12.81,12.76,12.8,124200.0
2007-08-16 14:20:00,12.8,12.81,12.76,12.77,72400.0,12.8,12.81,12.76,12.77,72400.0
2007-08-16 14:25:00,12.77,12.79,12.75,12.77,66900.0,12.77,12.79,12.75,12.77,66900.0
2007-08-16 14:30:00,12.78,12.78,12.68,12.71,158600.0,12.78,12.78,12.68,12.71,158600.0
2007-08-16 14:35:00,12.71,12.73,12.68,12.71,68600.0,12.71,12.73,12.68,12.71,68600.0
2007-08-16 14:40:00,12.72,12.73,12.71,12.72,39200.0,12.72,12.73,12.71,12.72,39200.0
2007-08-16 14:45:00,12.72,12.77,12.71,12.71,133200.0,12.72,12.77,12.71,12.71,133200.0
2007-08-16 14:50:00,12.72,12.73,12.7,12.71,129200.0,12.72,12.73,12.7,12.71,129200.0
2007-08-16 14:55:00,12.71,12.72,12.69,12.7,84000.0,12.71,12.72,12.69,12.7,84000.0
2007-08-16 15:00:00,12.7,12.71,12.65,12.65,321600.0,12.7,12.71,12.65,12.65,321600.0
2007-08-16 15:05:00,12.65,12.68,12.61,12.61,204200.0,12.65,12.68,12.61,12.61,204200.0
2007-08-16 15:10:00,12.61,12.67,12.59,12.65,248900.0,12.61,12.67,12.59,12.65,248900.0
2007-08-16 15:15:00,12.65,12.72,12.65,12.72,196400.0,12.65,12.72,12.65,12.72,196400.0
2007-08-16 15:20:00,12.72,12.73,12.66,12.68,276000.0,12.72,12.73,12.66,12.68,276000.0
2007-08-16 15:25:00,12.68,12.71,12.67,12.68,156000.0,12.68,12.71,12.67,12.68,156000.0
2007-08-16 15:30:00,12.68,12.7,12.65,12.68,270500.0,12.68,12.7,12.65,12.68,270500.0
2007-08-16 15:35:00,12.69,12.72,12.67,12.7,199200.0,12.69,12.72,12.67,12.7,199200.0
2007-08-16 15:40:00,12.7,12.72,12.59,12.6,859600.0,12.7,12.72,12.59,12.6,859600.0
2007-08-16 15:45:00,12.6,12.63,12.54,12.55,440500.0,12.6,12.63,12.54,12.55,440500.0
2007-08-16 15:50:00,12.54,12.68,12.49,12.66,1338900.0,12.54,12.68,12.49,12.66,1338900.0
2007-08-16 15:55:00,12.65,12.75,12.62,12.71,558900.0,12.65,12.75,12.62,12.71,558900.0
2007-08-17 09:30:00,12.91,12.97,12.91,12.97,200.0,12.91,12.97,12.91,12.97,200.0
2007-08-17 09:35:00,13.0,13.03,12.93,12.96,820400.0,13.0,13.03,12.93,12.96,820400.0
2007-08-17 09:40:00,12.97,13.03,12.83,12.85,264600.0,12.97,13.03,12.83,12.85,264600.0
2007-08-17 09:45:00,12.86,12.88,12.83,12.83,185100.0,12.86,12.88,12.83,12.83,185100.0
2007-08-17 09:50:00,12.83,12.85,12.8,12.81,399300.0,12.83,12.85,12.8,12.81,399300.0
2007-08-17 09:55:00,12.81,12.83,12.71,12.75,280100.0,12.81,12.83,12.71,12.75,280100.0
2007-08-17 10:00:00,12.75,12.82,12.71,12.82,262800.0,12.75,12.82,12.71,12.82,262800.0
2007-08-17 10:05:00,12.81,12.82,12.76,12.76,171800.0,12.81,12.82,12.76,12.76,171800.0
2007-08-17 10:10:00,12.77,12.77,12.75,12.76,158500.0,12.77,12.77,12.75,12.76,158500.0
2007-08-17 10:15:00,12.75,12.76,12.7,12.71,247600.0,12.75,12.76,12.7,12.71,247600.0
2007-08-17 10:20:00,12.72,12.72,12.59,12.6,242100.0,12.72,12.72,12.59,12.6,242100.0
2007-08-17 10:25:00,12.61,12.62,12.52,12.53,251500.0,12.61,12.62,12.52,12.53,251500.0
2007-08-17 10:30:00,12.53,12.54,12.49,12.51,514500.0,12.53,12.54,12.49,12.51,514500.0
2007-08-17 10:35:00,12.51,12.6,12.5,12.52,273400.0,12.51,12.6,12.5,12.52,273400.0
2007-08-17 10:40:00,12.52,12.53,12.43,12.5,251400.0,12.52,12.53,12.43,12.5,251400.0
2007-08-17 10:45:00,12.49,12.5,12.48,12.48,288000.0,12.49,12.5,12.48,12.48,288000.0
2007-08-17 10:50:00,12.48,12.52,12.48,12.5,552600.0,12.48,12.52,12.48,12.5,552600.0
2007-08-17 10:55:00,12.5,12.57,12.5,12.56,242300.0,12.5,12.57,12.5,12.56,242300.0
2007-08-17 11:00:00,12.57,12.62,12.55,12.59,272700.0,12.57,12.62,12.55,12.59,272700.0
2007-08-17 11:05:00,12.6,12.6,12.5,12.5,242200.0,12.6,12.6,12.5,12.5,242200.0
2007-08-17 11:10:00,12.51,12.51,12.46,12.47,213800.0,12.51,12.51,12.46,12.47,213800.0
2007-08-17 11:15:00,12.47,12.47,12.45,12.47,380000.0,12.47,12.47,12.45,12.47,380000.0
2007-08-17 11:20:00,12.46,12.47,12.43,12.44,160700.0,12.46,12.47,12.43,12.44,160700.0
2007-08-17 11:25:00,12.44,12.45,12.39,12.4,261900.0,12.44,12.45,12.39,12.4,261900.0
2007-08-17 11:30:00,12.4,12.41,12.36,12.41,333600.0,12.4,12.41,12.36,12.41,333600.0
2007-08-17 11:35:00,12.41,12.44,12.4,12.44,231000.0,12.41,12.44,12.4,12.44,231000.0
2007-08-17 11:40:00,12.43,12.45,12.36,12.41,314000.0,12.43,12.45,12.36,12.41,314000.0
2007-08-17 11:45:00,12.41,12.41,12.35,12.36,283800.0,12.41,12.41,12.35,12.36,283800.0
2007-08-17 11:50:00,12.36,12.37,12.34,12.34,370000.0,12.36,12.37,12.34,12.34,370000.0
2007-08-17 11:55:00,12.34,12.36,12.3,12.3,303700.0,12.34,12.36,12.3,12.3,303700.0
2007-08-17 12:00:00,12.3,12.31,12.22,12.28,352800.0,12.3,12.31,12.22,12.28,352800.0
2007-08-17 12:05:00,12.28,12.33,12.25,12.29,250900.0,12.28,12.33,12.25,12.29,250900.0
2007-08-17 12:10:00,12.28,12.32,12.26,12.29,165900.0,12.28,12.32,12.26,12.29,165900.0
2007-08-17 12:15:00,12.29,12.29,12.26,12.28,264500.0,12.29,12.29,12.26,12.28,264500.0
2007-08-17 12:20:00,12.28,12.28,12.27,12.28,124200.0,12.28,12.28,12.27,12.28,124200.0
2007-08-17 12:25:00,12.27,12.28,12.27,12.28,99700.0,12.27,12.28,12.27,12.28,99700.0
2007-08-17 12:30:00,12.28,12.34,12.27,12.34,214100.0,12.28,12.34,12.27,12.34,214100.0
2007-08-17 12:35:00,12.34,12.4,12.33,12.39,286300.0,12.34,12.4,12.33,12.39,286300.0
2007-08-17 12:40:00,12.39,12.41,12.36,12.41,174800.0,12.39,12.41,12.36,12.41,174800.0
2007-08-17 12:45:00,12.4,12.43,12.4,12.4,110200.0,12.4,12.43,12.4,12.4,110200.0
2007-08-17 12:50:00,12.4,12.45,12.4,12.43,126400.0,12.4,12.45,12.4,12.43,126400.0
2007-08-17 12:55:00,12.44,12.48,12.41,12.46,253500.0,12.44,12.48,12.41,12.46,253500.0
2007-08-17 13:00:00,12.46,12.5,12.45,12.47,140300.0,12.46,12.5,12.45,12.47,140300.0
2007-08-17 13:05:00,12.48,12.55,12.47,12.51,228300.0,12.48,12.55,12.47,12.51,228300.0
2007-08-17 13:10:00,12.51,12.56,12.5,12.54,116300.0,12.51,12.56,12.5,12.54,116300.0
2007-08-17 13:15:00,12.55,12.59,12.54,12.57,154800.0,12.55,12.59,12.54,12.57,154800.0
2007-08-17 13:20:00,12.57,12.6,12.53,12.54,132800.0,12.57,12.6,12.53,12.54,132800.0
2007-08-17 13:25:00,12.54,12.55,12.5,12.53,127700.0,12.54,12.55,12.5,12.53,127700.0
2007-08-17 13:30:00,12.52,12.53,12.46,12.49,221800.0,12.52,12.53,12.46,12.49,221800.0
2007-08-17 13:35:00,12.49,12.51,12.47,12.49,242500.0,12.49,12.51,12.47,12.49,242500.0
2007-08-17 13:40:00,12.49,12.51,12.47,12.49,237700.0,12.49,12.51,12.47,12.49,237700.0
2007-08-17 13:45:00,12.49,12.52,12.47,12.51,167400.0,12.49,12.52,12.47,12.51,167400.0
2007-08-17 13:50:00,12.51,12.53,12.48,12.49,212300.0,12.51,12.53,12.48,12.49,212300.0
2007-08-17 13:55:00,12.48,12.49,12.42,12.44,133800.0,12.48,12.49,12.42,12.44,133800.0
2007-08-17 14:00:00,12.44,12.46,12.43,12.45,249500.0,12.44,12.46,12.43,12.45,249500.0
2007-08-17 14:05:00,12.44,12.47,12.44,12.45,70900.0,12.44,12.47,12.44,12.45,70900.0
2007-08-17 14:10:00,12.45,12.46,12.44,12.45,41600.0,12.45,12.46,12.44,12.45,41600.0
2007-08-17 14:15:00,12.45,12.49,12.44,12.48,139600.0,12.45,12.49,12.44,12.48,139600.0
2007-08-17 14:20:00,12.47,12.49,12.45,12.48,86900.0,12.47,12.49,12.45,12.48,86900.0
2007-08-17 14:25:00,12.48,12.5,12.47,12.49,115400.0,12.48,12.5,12.47,12.49,115400.0
2007-08-17 14:30:00,12.5,12.5,12.46,12.48,76000.0,12.5,12.5,12.46,12.48,76000.0
2007-08-17 14:35:00,12.47,12.49,12.46,12.48,77600.0,12.47,12.49,12.46,12.48,77600.0
2007-08-17 14:40:00,12.47,12.49,12.47,12.48,49000.0,12.47,12.49,12.47,12.48,49000.0
2007-08-17 14:45:00,12.49,12.49,12.48,12.49,25600.0,12.49,12.49,12.48,12.49,25600.0
2007-08-17 14:50:00,12.49,12.49,12.48,12.49,45800.0,12.49,12.49,12.48,12.49,45800.0
2007-08-17 14:55:00,12.49,12.52,12.48,12.52,166500.0,12.49,12.52,12.48,12.52,166500.0
2007-08-17 15:00:00,12.52,12.54,12.51,12.53,123000.0,12.52,12.54,12.51,12.53,123000.0
2007-08-17 15:05:00,12.54,12.56,12.52,12.54,217900.0,12.54,12.56,12.52,12.54,217900.0
2007-08-17 15:10:00,12.55,12.55,12.5,12.54,215700.0,12.55,12.55,12.5,12.54,215700.0
2007-08-17 15:15:00,12.53,12.55,12.52,12.53,169700.0,12.53,12.55,12.52,12.53,169700.0
2007-08-17 15:20:00,12.54,12.55,12.52,12.53,167000.0,12.54,12.55,12.52,12.53,167000.0
2007-08-17 15:25:00,12.53,12.53,12.52,12.53,175900.0,12.53,12.53,12.52,12.53,175900.0
2007-08-17 15:30:00,12.53,12.56,12.52,12.53,284600.0,12.53,12.56,12.52,12.53,284600.0
2007-08-17 15:35:00,12.53,12.57,12.53,12.57,337700.0,12.53,12.57,12.53,12.57,337700.0
2007-08-17 15:40:00,12.56,12.58,12.52,12.53,502700.0,12.56,12.58,12.52,12.53,502700.0
2007-08-17 15:45:00,12.53,12.54,12.52,12.53,216700.0,12.53,12.54,12.52,12.53,216700.0
2007-08-17 15:50:00,12.54,12.54,12.53,12.53,206500.0,12.54,12.54,12.53,12.53,206500.0
2007-08-17 15:55:00,12.53,12.54,12.46,12.51,662400.0,12.53,12.54,12.46,12.51,662400.0
2007-08-20 09:30:00,12.4,12.46,12.36,12.43,300100.0,12.4,12.46,12.36,12.43,300100.0
2007-08-20 09:35:00,12.41,12.44,12.36,12.4,167300.0,12.41,12.44,12.36,12.4,167300.0
2007-08-20 09:40:00,12.4,12.41,12.31,12.32,170500.0,12.4,12.41,12.31,12.32,170500.0
2007-08-20 09:45:00,12.31,12.33,12.29,12.32,166000.0,12.31,12.33,12.29,12.32,166000.0
2007-08-20 09:50:00,12.33,12.39,12.33,12.38,150300.0,12.33,12.39,12.33,12.38,150300.0
2007-08-20 09:55:00,12.39,12.4,12.38,12.39,110400.0,12.39,12.4,12.38,12.39,110400.0
2007-08-20 10:00:00,12.39,12.4,12.35,12.35,228400.0,12.39,12.4,12.35,12.35,228400.0
2007-08-20 10:05:00,12.35,12.37,12.35,12.36,168400.0,12.35,12.37,12.35,12.36,168400.0
2007-08-20 10:10:00,12.35,12.37,12.34,12.34,255300.0,12.35,12.37,12.34,12.34,255300.0
2007-08-20 10:15:00,12.34,12.37,12.32,12.32,209200.0,12.34,12.37,12.32,12.32,209200.0
2007-08-20 10:20:00,12.33,12.33,12.3,12.31,231600.0,12.33,12.33,12.3,12.31,231600.0
2007-08-20 10:25:00,12.3,12.33,12.3,12.31,128400.0,12.3,12.33,12.3,12.31,128400.0
2007-08-20 10:30:00,12.3,12.31,12.27,12.28,223700.0,12.3,12.31,12.27,12.28,223700.0
2007-08-20 10:35:00,12.27,12.3,12.27,12.28,124100.0,12.27,12.3,12.27,12.28,124100.0
2007-08-20 10:40:00,12.27,12.3,12.27,12.29,142300.0,12.27,12.3,12.27,12.29,142300.0
2007-08-20 10:45:00,12.29,12.29,12.26,12.27,179400.0,12.29,12.29,12.26,12.27,179400.0
2007-08-20 10:50:00,12.27,12.27,12.25,12.27,278000.0,12.27,12.27,12.25,12.27,278000.0
2007-08-20 10:55:00,12.26,12.27,12.25,12.26,125100.0,12.26,12.27,12.25,12.26,125100.0
2007-08-20 11:00:00,12.25,12.26,12.22,12.22,465500.0,12.25,12.26,12.22,12.22,465500.0
2007-08-20 11:05:00,12.22,12.25,12.2,12.24,450600.0,12.22,12.25,12.2,12.24,450600.0
2007-08-20 11:10:00,12.24,12.24,12.23,12.23,93900.0,12.24,12.24,12.23,12.23,93900.0
2007-08-20 11:15:00,12.24,12.25,12.23,12.25,127600.0,12.24,12.25,12.23,12.25,127600.0
2007-08-20 11:20:00,12.25,12.26,12.21,12.21,345400.0,12.25,12.26,12.21,12.21,345400.0
2007-08-20 11:25:00,12.21,12.21,12.2,12.21,112900.0,12.21,12.21,12.2,12.21,112900.0
2007-08-20 11:30:00,12.21,12.21,12.18,12.19,144100.0,12.21,12.21,12.18,12.19,144100.0
2007-08-20 11:35:00,12.19,12.19,12.18,12.19,132000.0,12.19,12.19,12.18,12.19,132000.0
2007-08-20 11:40:00,12.19,12.19,12.17,12.18,141800.0,12.19,12.19,12.17,12.18,141800.0
2007-08-20 11:45:00,12.18,12.18,12.15,12.16,125100.0,12.18,12.18,12.15,12.16,125100.0
2007-08-20 11:50:00,12.16,12.17,12.15,12.16,80500.0,12.16,12.17,12.15,12.16,80500.0
2007-08-20 11:55:00,12.16,12.17,12.16,12.17,35000.0,12.16,12.17,12.16,12.17,35000.0
2007-08-20 12:00:00,12.17,12.18,12.15,12.15,363200.0,12.17,12.18,12.15,12.15,363200.0
2007-08-20 12:05:00,12.16,12.24,12.15,12.21,526600.0,12.16,12.24,12.15,12.21,526600.0
2007-08-20 12:10:00,12.21,12.22,12.19,12.2,94200.0,12.21,12.22,12.19,12.2,94200.0
2007-08-20 12:15:00,12.21,12.23,12.2,12.22,97100.0,12.21,12.23,12.2,12.22,97100.0
2007-08-20 12:20:00,12.21,12.22,12.2,12.21,47700.0,12.21,12.22,12.2,12.21,47700.0
2007-08-20 12:25:00,12.22,12.24,12.22,12.24,91400.0,12.22,12.24,12.22,12.24,91400.0
2007-08-20 12:30:00,12.24,12.24,12.23,12.24,16400.0,12.24,12.24,12.23,12.24,16400.0
2007-08-20 12:35:00,12.24,12.25,12.23,12.23,127400.0,12.24,12.25,12.23,12.23,127400.0
2007-08-20 12:40:00,12.23,12.23,12.2,12.22,77900.0,12.23,12.23,12.2,12.22,77900.0
2007-08-20 12:45:00,12.22,12.23,12.21,12.22,50300.0,12.22,12.23,12.21,12.22,50300.0
2007-08-20 12:50:00,12.23,12.23,12.21,12.22,48900.0,12.23,12.23,12.21,12.22,48900.0
2007-08-20 12:55:00,12.23,12.23,12.2,12.2,69200.0,12.23,12.23,12.2,12.2,69200.0
2007-08-20 13:00:00,12.21,12.23,12.2,12.22,114100.0,12.21,12.23,12.2,12.22,114100.0
2007-08-20 13:05:00,12.21,12.22,12.21,12.22,27900.0,12.21,12.22,12.21,12.22,27900.0
2007-08-20 13:10:00,12.22,12.22,12.21,12.22,57500.0,12.22,12.22,12.21,12.22,57500.0
2007-08-20 13:15:00,12.21,12.22,12.2,12.21,57800.0,12.21,12.22,12.2,12.21,57800.0
2007-08-20 13:20:00,12.21,12.21,12.2,12.21,106800.0,12.21,12.21,12.2,12.21,106800.0
2007-08-20 13:25:00,12.21,12.21,12.2,12.2,121700.0,12.21,12.21,12.2,12.2,121700.0
2007-08-20 13:30:00,12.19,12.2,12.19,12.2,29400.0,12.19,12.2,12.19,12.2,29400.0
2007-08-20 13:35:00,12.19,12.2,12.19,12.2,40300.0,12.19,12.2,12.19,12.2,40300.0
2007-08-20 13:40:00,12.2,12.24,12.19,12.24,230200.0,12.2,12.24,12.19,12.24,230200.0
2007-08-20 13:45:00,12.24,12.27,12.24,12.24,107500.0,12.24,12.27,12.24,12.24,107500.0
2007-08-20 13:50:00,12.24,12.26,12.21,12.24,306400.0,12.24,12.26,12.21,12.24,306400.0
2007-08-20 13:55:00,12.25,12.25,12.24,12.24,54700.0,12.25,12.25,12.24,12.24,54700.0
2007-08-20 14:00:00,12.24,12.25,12.23,12.23,64700.0,12.24,12.25,12.23,12.23,64700.0
2007-08-20 14:05:00,12.24,12.24,12.23,12.23,66600.0,12.24,12.24,12.23,12.23,66600.0
2007-08-20 14:10:00,12.23,12.25,12.23,12.24,50000.0,12.23,12.25,12.23,12.24,50000.0
2007-08-20 14:15:00,12.24,12.25,12.24,12.24,95800.0,12.24,12.25,12.24,12.24,95800.0
2007-08-20 14:20:00,12.24,12.25,12.24,12.25,58300.0,12.24,12.25,12.24,12.25,58300.0
2007-08-20 14:25:00,12.24,12.25,12.24,12.25,33400.0,12.24,12.25,12.24,12.25,33400.0
2007-08-20 14:30:00,12.25,12.25,12.24,12.25,89300.0,12.25,12.25,12.24,12.25,89300.0
2007-08-20 14:35:00,12.25,12.26,12.24,12.25,70400.0,12.25,12.26,12.24,12.25,70400.0
2007-08-20 14:40:00,12.26,12.26,12.25,12.26,57600.0,12.26,12.26,12.25,12.26,57600.0
2007-08-20 14:45:00,12.26,12.26,12.25,12.26,221000.0,12.26,12.26,12.25,12.26,221000.0
2007-08-20 14:50:00,12.26,12.26,12.25,12.25,48700.0,12.26,12.26,12.25,12.25,48700.0
2007-08-20 14:55:00,12.26,12.27,12.25,12.26,160200.0,12.26,12.27,12.25,12.26,160200.0
2007-08-20 15:00:00,12.26,12.28,12.25,12.27,94200.0,12.26,12.28,12.25,12.27,94200.0
2007-08-20 15:05:00,12.27,12.28,12.25,12.26,378300.0,12.27,12.28,12.25,12.26,378300.0
2007-08-20 15:10:00,12.25,12.27,12.25,12.26,254500.0,12.25,12.27,12.25,12.26,254500.0
2007-08-20 15:15:00,12.26,12.27,12.25,12.26,175400.0,12.26,12.27,12.25,12.26,175400.0
2007-08-20 15:20:00,12.25,12.29,12.25,12.28,265200.0,12.25,12.29,12.25,12.28,265200.0
2007-08-20 15:25:00,12.27,12.28,12.25,12.26,323800.0,12.27,12.28,12.25,12.26,323800.0
2007-08-20 15:30:00,12.26,12.27,12.25,12.25,254700.0,12.26,12.27,12.25,12.25,254700.0
2007-08-20 15:35:00,12.25,12.27,12.24,12.24,408900.0,12.25,12.27,12.24,12.24,408900.0
2007-08-20 15:40:00,12.24,12.26,12.24,12.26,199300.0,12.24,12.26,12.24,12.26,199300.0
2007-08-20 15:45:00,12.26,12.27,12.25,12.26,346400.0,12.26,12.27,12.25,12.26,346400.0
2007-08-20 15:50:00,12.26,12.26,12.24,12.25,286400.0,12.26,12.26,12.24,12.25,286400.0
2007-08-20 15:55:00,12.24,12.25,12.2,12.23,628400.0,12.24,12.25,12.2,12.23,628400.0
2007-08-21 09:30:00,12.14,12.2,12.11,12.2,196100.0,12.14,12.2,12.11,12.2,196100.0
2007-08-21 09:35:00,12.2,12.23,12.19,12.23,63300.0,12.2,12.23,12.19,12.23,63300.0
2007-08-21 09:40:00,12.23,12.28,12.22,12.25,91000.0,12.23,12.28,12.22,12.25,91000.0
2007-08-21 09:45:00,12.26,12.26,12.2,12.22,169900.0,12.26,12.26,12.2,12.22,169900.0
2007-08-21 09:50:00,12.22,12.26,12.22,12.26,186500.0,12.22,12.26,12.22,12.26,186500.0
2007-08-21 09:55:00,12.26,12.27,12.23,12.27,119000.0,12.26,12.27,12.23,12.27,119000.0
2007-08-21 10:00:00,12.26,12.27,12.2,12.21,273400.0,12.26,12.27,12.2,12.21,273400.0
2007-08-21 10:05:00,12.21,12.22,12.16,12.19,201800.0,12.21,12.22,12.16,12.19,201800.0
2007-08-21 10:10:00,12.19,12.19,12.15,12.19,180600.0,12.19,12.19,12.15,12.19,180600.0
2007-08-21 10:15:00,12.19,12.22,12.19,12.22,60300.0,12.19,12.22,12.19,12.22,60300.0
2007-08-21 10:20:00,12.22,12.22,12.19,12.2,77800.0,12.22,12.22,12.19,12.2,77800.0
2007-08-21 10:25:00,12.19,12.23,12.19,12.21,95200.0,12.19,12.23,12.19,12.21,95200.0
2007-08-21 10:30:00,12.21,12.22,12.2,12.2,110000.0,12.21,12.22,12.2,12.2,110000.0
2007-08-21 10:35:00,12.2,12.21,12.19,12.2,211900.0,12.2,12.21,12.19,12.2,211900.0
2007-08-21 10:40:00,12.21,12.22,12.2,12.21,141600.0,12.21,12.22,12.2,12.21,141600.0
2007-08-21 10:45:00,12.21,12.21,12.19,12.21,57600.0,12.21,12.21,12.19,12.21,57600.0
2007-08-21 10:50:00,12.21,12.21,12.2,12.21,58600.0,12.21,12.21,12.2,12.21,58600.0
2007-08-21 10:55:00,12.21,12.22,12.2,12.2,78400.0,12.21,12.22,12.2,12.2,78400.0
2007-08-21 11:00:00,12.21,12.21,12.2,12.2,31600.0,12.21,12.21,12.2,12.2,31600.0
2007-08-21 11:05:00,12.2,12.21,12.18,12.18,115400.0,12.2,12.21,12.18,12.18,115400.0
2007-08-21 11:10:00,12.18,12.19,12.17,12.18,32600.0,12.18,12.19,12.17,12.18,32600.0
2007-08-21 11:15:00,12.18,12.19,12.17,12.19,90200.0,12.18,12.19,12.17,12.19,90200.0
2007-08-21 11:20:00,12.19,12.2,12.19,12.2,102500.0,12.19,12.2,12.19,12.2,102500.0
2007-08-21 11:25:00,12.2,12.2,12.18,12.2,49600.0,12.2,12.2,12.18,12.2,49600.0
2007-08-21 11:30:00,12.2,12.22,12.2,12.22,166800.0,12.2,12.22,12.2,12.22,166800.0
2007-08-21 11:35:00,12.22,12.23,12.21,12.21,74900.0,12.22,12.23,12.21,12.21,74900.0
2007-08-21 11:40:00,12.21,12.24,12.21,12.22,107400.0,12.21,12.24,12.21,12.22,107400.0
2007-08-21 11:45:00,12.23,12.27,12.22,12.27,206700.0,12.23,12.27,12.22,12.27,206700.0
2007-08-21 11:50:00,12.27,12.27,12.22,12.23,181200.0,12.27,12.27,12.22,12.23,181200.0
2007-08-21 11:55:00,12.23,12.23,12.22,12.23,78200.0,12.23,12.23,12.22,12.23,78200.0
2007-08-21 12:00:00,12.23,12.24,12.22,12.24,59300.0,12.23,12.24,12.22,12.24,59300.0
2007-08-21 12:05:00,12.23,12.24,12.23,12.24,56900.0,12.23,12.24,12.23,12.24,56900.0
2007-08-21 12:10:00,12.24,12.24,12.23,12.23,127500.0,12.24,12.24,12.23,12.23,127500.0
2007-08-21 12:15:00,12.23,12.24,12.19,12.2,206300.0,12.23,12.24,12.19,12.2,206300.0
2007-08-21 12:20:00,12.2,12.21,12.19,12.21,122000.0,12.2,12.21,12.19,12.21,122000.0
2007-08-21 12:25:00,12.21,12.22,12.2,12.21,155300.0,12.21,12.22,12.2,12.21,155300.0
2007-08-21 12:30:00,12.2,12.21,12.2,12.2,165500.0,12.2,12.21,12.2,12.2,165500.0
2007-08-21 12:35:00,12.2,12.21,12.19,12.2,85600.0,12.2,12.21,12.19,12.2,85600.0
2007-08-21 12:40:00,12.2,12.2,12.18,12.18,55200.0,12.2,12.2,12.18,12.18,55200.0
2007-08-21 12:45:00,12.18,12.19,12.16,12.17,62900.0,12.18,12.19,12.16,12.17,62900.0
2007-08-21 12:50:00,12.17,12.17,12.15,12.17,131600.0,12.17,12.17,12.15,12.17,131600.0
2007-08-21 12:55:00,12.17,12.18,12.16,12.17,48700.0,12.17,12.18,12.16,12.17,48700.0
2007-08-21 13:00:00,12.17,12.17,12.14,12.15,87700.0,12.17,12.17,12.14,12.15,87700.0
2007-08-21 13:05:00,12.15,12.15,12.14,12.15,16900.0,12.15,12.15,12.14,12.15,16900.0
2007-08-21 13:10:00,12.15,12.15,12.14,12.15,20000.0,12.15,12.15,12.14,12.15,20000.0
2007-08-21 13:15:00,12.15,12.15,12.14,12.15,28400.0,12.15,12.15,12.14,12.15,28400.0
2007-08-21 13:20:00,12.15,12.18,12.15,12.16,98200.0,12.15,12.18,12.15,12.16,98200.0
2007-08-21 13:25:00,12.15,12.17,12.12,12.17,118800.0,12.15,12.17,12.12,12.17,118800.0
2007-08-21 13:30:00,12.17,12.17,12.16,12.17,24300.0,12.17,12.17,12.16,12.17,24300.0
2007-08-21 13:35:00,12.17,12.19,12.16,12.17,78300.0,12.17,12.19,12.16,12.17,78300.0
2007-08-21 13:40:00,12.17,12.2,12.17,12.2,52700.0,12.17,12.2,12.17,12.2,52700.0
2007-08-21 13:45:00,12.19,12.2,12.19,12.2,32000.0,12.19,12.2,12.19,12.2,32000.0
2007-08-21 13:50:00,12.2,12.2,12.19,12.2,23500.0,12.2,12.2,12.19,12.2,23500.0
2007-08-21 13:55:00,12.2,12.2,12.16,12.18,196000.0,12.2,12.2,12.16,12.18,196000.0
2007-08-21 14:00:00,12.18,12.2,12.18,12.2,36600.0,12.18,12.2,12.18,12.2,36600.0
2007-08-21 14:05:00,12.2,12.21,12.19,12.19,50800.0,12.2,12.21,12.19,12.19,50800.0
2007-08-21 14:10:00,12.19,12.22,12.19,12.22,176200.0,12.19,12.22,12.19,12.22,176200.0
2007-08-21 14:15:00,12.22,12.26,12.19,12.19,284700.0,12.22,12.26,12.19,12.19,284700.0
2007-08-21 14:20:00,12.19,12.22,12.19,12.2,82800.0,12.19,12.22,12.19,12.2,82800.0
2007-08-21 14:25:00,12.2,12.21,12.19,12.21,39900.0,12.2,12.21,12.19,12.21,39900.0
2007-08-21 14:30:00,12.2,12.21,12.19,12.19,77500.0,12.2,12.21,12.19,12.19,77500.0
2007-08-21 14:35:00,12.2,12.2,12.19,12.2,21900.0,12.2,12.2,12.19,12.2,21900.0
2007-08-21 14:40:00,12.19,12.2,12.18,12.19,84700.0,12.19,12.2,12.18,12.19,84700.0
2007-08-21 14:45:00,12.19,12.2,12.18,12.2,135000.0,12.19,12.2,12.18,12.2,135000.0
2007-08-21 14:50:00,12.2,12.2,12.19,12.2,81600.0,12.2,12.2,12.19,12.2,81600.0
2007-08-21 14:55:00,12.19,12.22,12.19,12.21,229900.0,12.19,12.22,12.19,12.21,229900.0
2007-08-21 15:00:00,12.21,12.22,12.21,12.21,113300.0,12.21,12.22,12.21,12.21,113300.0
2007-08-21 15:05:00,12.22,12.22,12.2,12.21,86600.0,12.22,12.22,12.2,12.21,86600.0
2007-08-21 15:10:00,12.2,12.23,12.2,12.23,168100.0,12.2,12.23,12.2,12.23,168100.0
2007-08-21 15:15:00,12.23,12.23,12.2,12.21,251600.0,12.23,12.23,12.2,12.21,251600.0
2007-08-21 15:20:00,12.22,12.22,12.2,12.2,71400.0,12.22,12.22,12.2,12.2,71400.0
2007-08-21 15:25:00,12.21,12.22,12.2,12.22,138300.0,12.21,12.22,12.2,12.22,138300.0
2007-08-21 15:30:00,12.22,12.23,12.2,12.2,227100.0,12.22,12.23,12.2,12.2,227100.0
2007-08-21 15:35:00,12.21,12.21,12.19,12.19,117000.0,12.21,12.21,12.19,12.19,117000.0
2007-08-21 15:40:00,12.19,12.2,12.19,12.2,129400.0,12.19,12.2,12.19,12.2,129400.0
2007-08-21 15:45:00,12.19,12.2,12.17,12.18,133200.0,12.19,12.2,12.17,12.18,133200.0
2007-08-21 15:50:00,12.18,12.19,12.17,12.17,156400.0,12.18,12.19,12.17,12.17,156400.0
2007-08-21 15:55:00,12.18,12.18,12.15,12.17,247800.0,12.18,12.18,12.15,12.17,247800.0
2007-08-22 09:30:00,12.23,12.25,12.2,12.24,138400.0,12.23,12.25,12.2,12.24,138400.0
2007-08-22 09:35:00,12.24,12.28,12.23,12.28,85200.0,12.24,12.28,12.23,12.28,85200.0
2007-08-22 09:40:00,12.27,12.3,12.25,12.3,124200.0,12.27,12.3,12.25,12.3,124200.0
2007-08-22 09:45:00,12.3,12.31,12.27,12.28,110500.0,12.3,12.31,12.27,12.28,110500.0
2007-08-22 09:50:00,12.27,12.29,12.26,12.28,81300.0,12.27,12.29,12.26,12.28,81300.0
2007-08-22 09:55:00,12.27,12.29,12.25,12.29,431600.0,12.27,12.29,12.25,12.29,431600.0
2007-08-22 10:00:00,12.28,12.36,12.28,12.36,350100.0,12.28,12.36,12.28,12.36,350100.0
2007-08-22 10:05:00,12.36,12.4,12.36,12.36,339600.0,12.36,12.4,12.36,12.36,339600.0
2007-08-22 10:10:00,12.36,12.38,12.35,12.35,155600.0,12.36,12.38,12.35,12.35,155600.0
2007-08-22 10:15:00,12.35,12.36,12.34,12.35,106200.0,12.35,12.36,12.34,12.35,106200.0
2007-08-22 10:20:00,12.36,12.36,12.35,12.35,126400.0,12.36,12.36,12.35,12.35,126400.0
2007-08-22 10:25:00,12.36,12.37,12.35,12.37,312300.0,12.36,12.37,12.35,12.37,312300.0
2007-08-22 10:30:00,12.36,12.39,12.36,12.38,95500.0,12.36,12.39,12.36,12.38,95500.0
2007-08-22 10:35:00,12.38,12.41,12.37,12.41,191400.0,12.38,12.41,12.37,12.41,191400.0
2007-08-22 10:40:00,12.41,12.45,12.4,12.41,392500.0,12.41,12.45,12.4,12.41,392500.0
2007-08-22 10:45:00,12.41,12.43,12.37,12.38,218700.0,12.41,12.43,12.37,12.38,218700.0
2007-08-22 10:50:00,12.38,12.39,12.37,12.37,86000.0,12.38,12.39,12.37,12.37,86000.0
2007-08-22 10:55:00,12.37,12.38,12.36,12.36,179100.0,12.37,12.38,12.36,12.36,179100.0
2007-08-22 11:00:00,12.37,12.4,12.35,12.4,100300.0,12.37,12.4,12.35,12.4,100300.0
2007-08-22 11:05:00,12.39,12.41,12.38,12.4,157000.0,12.39,12.41,12.38,12.4,157000.0
2007-08-22 11:10:00,12.39,12.41,12.38,12.4,253700.0,12.39,12.41,12.38,12.4,253700.0
2007-08-22 11:15:00,12.41,12.44,12.39,12.42,374200.0,12.41,12.44,12.39,12.42,374200.0
2007-08-22 11:20:00,12.42,12.42,12.39,12.4,353400.0,12.42,12.42,12.39,12.4,353400.0
2007-08-22 11:25:00,12.4,12.41,12.39,12.39,122200.0,12.4,12.41,12.39,12.39,122200.0
2007-08-22 11:30:00,12.39,12.4,12.39,12.39,163900.0,12.39,12.4,12.39,12.39,163900.0
2007-08-22 11:35:00,12.39,12.43,12.39,12.43,207400.0,12.39,12.43,12.39,12.43,207400.0
2007-08-22 11:40:00,12.43,12.43,12.41,12.42,83400.0,12.43,12.43,12.41,12.42,83400.0
2007-08-22 11:45:00,12.42,12.47,12.42,12.47,272400.0,12.42,12.47,12.42,12.47,272400.0
2007-08-22 11:50:00,12.46,12.47,12.45,12.45,54700.0,12.46,12.47,12.45,12.45,54700.0
2007-08-22 11:55:00,12.46,12.47,12.44,12.44,67500.0,12.46,12.47,12.44,12.44,67500.0
2007-08-22 12:00:00,12.44,12.46,12.43,12.44,106900.0,12.44,12.46,12.43,12.44,106900.0
2007-08-22 12:05:00,12.45,12.45,12.43,12.44,89100.0,12.45,12.45,12.43,12.44,89100.0
2007-08-22 12:10:00,12.44,12.46,12.43,12.43,65100.0,12.44,12.46,12.43,12.43,65100.0
2007-08-22 12:15:00,12.43,12.44,12.41,12.41,159000.0,12.43,12.44,12.41,12.41,159000.0
2007-08-22 12:20:00,12.42,12.43,12.41,12.43,55500.0,12.42,12.43,12.41,12.43,55500.0
2007-08-22 12:25:00,12.43,12.43,12.4,12.41,97700.0,12.43,12.43,12.4,12.41,97700.0
2007-08-22 12:30:00,12.41,12.41,12.39,12.41,239900.0,12.41,12.41,12.39,12.41,239900.0
2007-08-22 12:35:00,12.41,12.41,12.4,12.41,65200.0,12.41,12.41,12.4,12.41,65200.0
2007-08-22 12:40:00,12.4,12.41,12.4,12.41,36500.0,12.4,12.41,12.4,12.41,36500.0
2007-08-22 12:45:00,12.4,12.41,12.4,12.4,46200.0,12.4,12.41,12.4,12.4,46200.0
2007-08-22 12:50:00,12.41,12.41,12.4,12.4,33700.0,12.41,12.41,12.4,12.4,33700.0
2007-08-22 12:55:00,12.4,12.41,12.4,12.4,248500.0,12.4,12.41,12.4,12.4,248500.0
2007-08-22 13:00:00,12.41,12.41,12.4,12.41,49900.0,12.41,12.41,12.4,12.41,49900.0
2007-08-22 13:05:00,12.4,12.41,12.4,12.4,88500.0,12.4,12.41,12.4,12.4,88500.0
2007-08-22 13:10:00,12.4,12.41,12.4,12.4,30400.0,12.4,12.41,12.4,12.4,30400.0
2007-08-22 13:15:00,12.4,12.41,12.4,12.4,40800.0,12.4,12.41,12.4,12.4,40800.0
2007-08-22 13:20:00,12.4,12.41,12.4,12.41,140500.0,12.4,12.41,12.4,12.41,140500.0
2007-08-22 13:25:00,12.4,12.41,12.4,12.41,78600.0,12.4,12.41,12.4,12.41,78600.0
2007-08-22 13:30:00,12.4,12.41,12.4,12.4,37900.0,12.4,12.41,12.4,12.4,37900.0
2007-08-22 13:35:00,12.41,12.41,12.4,12.4,20600.0,12.41,12.41,12.4,12.4,20600.0
2007-08-22 13:40:00,12.4,12.41,12.38,12.38,595100.0,12.4,12.41,12.38,12.38,595100.0
2007-08-22 13:45:00,12.39,12.39,12.37,12.37,76400.0,12.39,12.39,12.37,12.37,76400.0
2007-08-22 13:50:00,12.38,12.38,12.37,12.37,43900.0,12.38,12.38,12.37,12.37,43900.0
2007-08-22 13:55:00,12.38,12.4,12.37,12.4,83300.0,12.38,12.4,12.37,12.4,83300.0
2007-08-22 14:00:00,12.39,12.4,12.39,12.4,25700.0,12.39,12.4,12.39,12.4,25700.0
2007-08-22 14:05:00,12.4,12.4,12.39,12.4,43900.0,12.4,12.4,12.39,12.4,43900.0
2007-08-22 14:10:00,12.39,12.4,12.37,12.38,274800.0,12.39,12.4,12.37,12.38,274800.0
2007-08-22 14:15:00,12.38,12.38,12.36,12.37,198800.0,12.38,12.38,12.36,12.37,198800.0
2007-08-22 14:20:00,12.37,12.38,12.36,12.38,128200.0,12.37,12.38,12.36,12.38,128200.0
2007-08-22 14:25:00,12.38,12.39,12.37,12.38,73900.0,12.38,12.39,12.37,12.38,73900.0
2007-08-22 14:30:00,12.37,12.38,12.37,12.38,50800.0,12.37,12.38,12.37,12.38,50800.0
2007-08-22 14:35:00,12.38,12.38,12.37,12.37,38200.0,12.38,12.38,12.37,12.37,38200.0
2007-08-22 14:40:00,12.38,12.38,12.37,12.38,58100.0,12.38,12.38,12.37,12.38,58100.0
2007-08-22 14:45:00,12.38,12.39,12.37,12.39,56100.0,12.38,12.39,12.37,12.39,56100.0
2007-08-22 14:50:00,12.38,12.39,12.38,12.39,65400.0,12.38,12.39,12.38,12.39,65400.0
2007-08-22 14:55:00,12.39,12.4,12.38,12.4,51500.0,12.39,12.4,12.38,12.4,51500.0
2007-08-22 15:00:00,12.4,12.4,12.39,12.39,94700.0,12.4,12.4,12.39,12.39,94700.0
2007-08-22 15:05:00,12.39,12.4,12.39,12.39,53500.0,12.39,12.4,12.39,12.39,53500.0
2007-08-22 15:10:00,12.39,12.41,12.39,12.41,560800.0,12.39,12.41,12.39,12.41,560800.0
2007-08-22 15:15:00,12.4,12.42,12.4,12.42,182200.0,12.4,12.42,12.4,12.42,182200.0
2007-08-22 15:20:00,12.41,12.45,12.41,12.45,492200.0,12.41,12.45,12.41,12.45,492200.0
2007-08-22 15:25:00,12.45,12.47,12.44,12.44,301800.0,12.45,12.47,12.44,12.44,301800.0
2007-08-22 15:30:00,12.44,12.47,12.44,12.45,361100.0,12.44,12.47,12.44,12.45,361100.0
2007-08-22 15:35:00,12.44,12.45,12.42,12.44,256500.0,12.44,12.45,12.42,12.44,256500.0
2007-08-22 15:40:00,12.44,12.44,12.41,12.43,295900.0,12.44,12.44,12.41,12.43,295900.0
2007-08-22 15:45:00,12.43,12.46,12.43,12.45,315600.0,12.43,12.46,12.43,12.45,315600.0
2007-08-22 15:50:00,12.45,12.45,12.42,12.45,261400.0,12.45,12.45,12.42,12.45,261400.0
2007-08-22 15:55:00,12.44,12.49,12.44,12.47,532900.0,12.44,12.49,12.44,12.47,532900.0
2007-08-23 09:30:00,12.83,13.05,12.79,13.02,426200.0,12.83,13.05,12.79,13.02,426200.0
2007-08-23 09:35:00,13.02,13.03,12.91,12.94,465000.0,13.02,13.03,12.91,12.94,465000.0
2007-08-23 09:40:00,12.93,12.94,12.82,12.82,276700.0,12.93,12.94,12.82,12.82,276700.0
2007-08-23 09:45:00,12.82,12.82,12.73,12.8,307500.0,12.82,12.82,12.73,12.8,307500.0
2007-08-23 09:50:00,12.8,12.81,12.75,12.76,332500.0,12.8,12.81,12.75,12.76,332500.0
2007-08-23 09:55:00,12.76,12.76,12.67,12.74,541500.0,12.76,12.76,12.67,12.74,541500.0
2007-08-23 10:00:00,12.74,12.74,12.61,12.65,518300.0,12.74,12.74,12.61,12.65,518300.0
2007-08-23 10:05:00,12.65,12.65,12.51,12.6,350000.0,12.65,12.65,12.51,12.6,350000.0
2007-08-23 10:10:00,12.6,12.61,12.58,12.58,153500.0,12.6,12.61,12.58,12.58,153500.0
2007-08-23 10:15:00,12.58,12.6,12.55,12.58,327300.0,12.58,12.6,12.55,12.58,327300.0
2007-08-23 10:20:00,12.58,12.59,12.53,12.54,346100.0,12.58,12.59,12.53,12.54,346100.0
2007-08-23 10:25:00,12.54,12.58,12.51,12.56,233000.0,12.54,12.58,12.51,12.56,233000.0
2007-08-23 10:30:00,12.55,12.6,12.52,12.58,494400.0,12.55,12.6,12.52,12.58,494400.0
2007-08-23 10:35:00,12.58,12.58,12.5,12.57,422000.0,12.58,12.58,12.5,12.57,422000.0
2007-08-23 10:40:00,12.56,12.6,12.56,12.57,390300.0,12.56,12.6,12.56,12.57,390300.0
2007-08-23 10:45:00,12.57,12.57,12.53,12.55,263300.0,12.57,12.57,12.53,12.55,263300.0
2007-08-23 10:50:00,12.55,12.57,12.53,12.53,154900.0,12.55,12.57,12.53,12.53,154900.0
2007-08-23 10:55:00,12.53,12.57,12.52,12.56,132100.0,12.53,12.57,12.52,12.56,132100.0
2007-08-23 11:00:00,12.56,12.58,12.52,12.54,283300.0,12.56,12.58,12.52,12.54,283300.0
2007-08-23 11:05:00,12.55,12.55,12.54,12.55,48700.0,12.55,12.55,12.54,12.55,48700.0
2007-08-23 11:10:00,12.55,12.56,12.54,12.55,78500.0,12.55,12.56,12.54,12.55,78500.0
2007-08-23 11:15:00,12.55,12.57,12.54,12.56,73200.0,12.55,12.57,12.54,12.56,73200.0
2007-08-23 11:20:00,12.57,12.59,12.56,12.58,63700.0,12.57,12.59,12.56,12.58,63700.0
2007-08-23 11:25:00,12.59,12.62,12.55,12.57,150300.0,12.59,12.62,12.55,12.57,150300.0
2007-08-23 11:30:00,12.57,12.58,12.56,12.56,95200.0,12.57,12.58,12.56,12.56,95200.0
2007-08-23 11:35:00,12.57,12.6,12.56,12.58,128200.0,12.57,12.6,12.56,12.58,128200.0
2007-08-23 11:40:00,12.59,12.61,12.58,12.59,113100.0,12.59,12.61,12.58,12.59,113100.0
2007-08-23 11:45:00,12.59,12.6,12.58,12.58,253400.0,12.59,12.6,12.58,12.58,253400.0
2007-08-23 11:50:00,12.58,12.61,12.57,12.59,168100.0,12.58,12.61,12.57,12.59,168100.0
2007-08-23 11:55:00,12.6,12.6,12.54,12.56,228500.0,12.6,12.6,12.54,12.56,228500.0
2007-08-23 12:00:00,12.56,12.58,12.56,12.58,53100.0,12.56,12.58,12.56,12.58,53100.0
2007-08-23 12:05:00,12.58,12.6,12.58,12.59,63600.0,12.58,12.6,12.58,12.59,63600.0
2007-08-23 12:10:00,12.59,12.6,12.59,12.59,53200.0,12.59,12.6,12.59,12.59,53200.0
2007-08-23 12:15:00,12.59,12.62,12.56,12.57,213500.0,12.59,12.62,12.56,12.57,213500.0
2007-08-23 12:20:00,12.56,12.58,12.56,12.57,43900.0,12.56,12.58,12.56,12.57,43900.0
2007-08-23 12:25:00,12.58,12.6,12.57,12.6,46000.0,12.58,12.6,12.57,12.6,46000.0
2007-08-23 12:30:00,12.6,12.6,12.57,12.58,87900.0,12.6,12.6,12.57,12.58,87900.0
2007-08-23 12:35:00,12.58,12.59,12.57,12.58,110500.0,12.58,12.59,12.57,12.58,110500.0
2007-08-23 12:40:00,12.58,12.6,12.57,12.57,85600.0,12.58,12.6,12.57,12.57,85600.0
2007-08-23 12:45:00,12.57,12.6,12.57,12.59,103100.0,12.57,12.6,12.57,12.59,103100.0
2007-08-23 12:50:00,12.59,12.6,12.55,12.56,159700.0,12.59,12.6,12.55,12.56,159700.0
2007-08-23 12:55:00,12.56,12.57,12.56,12.57,54000.0,12.56,12.57,12.56,12.57,54000.0
2007-08-23 13:00:00,12.57,12.57,12.55,12.56,116700.0,12.57,12.57,12.55,12.56,116700.0
2007-08-23 13:05:00,12.57,12.58,12.56,12.58,23900.0,12.57,12.58,12.56,12.58,23900.0
2007-08-23 13:10:00,12.58,12.58,12.57,12.58,152400.0,12.58,12.58,12.57,12.58,152400.0
2007-08-23 13:15:00,12.58,12.59,12.57,12.59,135900.0,12.58,12.59,12.57,12.59,135900.0
2007-08-23 13:20:00,12.59,12.59,12.58,12.59,49800.0,12.59,12.59,12.58,12.59,49800.0
2007-08-23 13:25:00,12.59,12.6,12.58,12.59,167900.0,12.59,12.6,12.58,12.59,167900.0
2007-08-23 13:30:00,12.59,12.67,12.59,12.63,411300.0,12.59,12.67,12.59,12.63,411300.0
2007-08-23 13:35:00,12.63,12.63,12.61,12.63,81600.0,12.63,12.63,12.61,12.63,81600.0
2007-08-23 13:40:00,12.63,12.65,12.62,12.64,139500.0,12.63,12.65,12.62,12.64,139500.0
2007-08-23 13:45:00,12.65,12.66,12.63,12.66,633900.0,12.65,12.66,12.63,12.66,633900.0
2007-08-23 13:50:00,12.64,12.66,12.63,12.65,122300.0,12.64,12.66,12.63,12.65,122300.0
2007-08-23 13:55:00,12.64,12.67,12.64,12.67,88600.0,12.64,12.67,12.64,12.67,88600.0
2007-08-23 14:00:00,12.67,12.68,12.67,12.68,58300.0,12.67,12.68,12.67,12.68,58300.0
2007-08-23 14:05:00,12.68,12.68,12.65,12.66,88400.0,12.68,12.68,12.65,12.66,88400.0
2007-08-23 14:10:00,12.67,12.67,12.66,12.66,30700.0,12.67,12.67,12.66,12.66,30700.0
2007-08-23 14:15:00,12.67,12.67,12.66,12.66,15700.0,12.67,12.67,12.66,12.66,15700.0
2007-08-23 14:20:00,12.66,12.67,12.63,12.63,80900.0,12.66,12.67,12.63,12.63,80900.0
2007-08-23 14:25:00,12.64,12.64,12.63,12.63,18200.0,12.64,12.64,12.63,12.63,18200.0
2007-08-23 14:30:00,12.64,12.66,12.63,12.66,73900.0,12.64,12.66,12.63,12.66,73900.0
2007-08-23 14:35:00,12.66,12.67,12.65,12.66,75500.0,12.66,12.67,12.65,12.66,75500.0
2007-08-23 14:40:00,12.67,12.67,12.63,12.64,147100.0,12.67,12.67,12.63,12.64,147100.0
2007-08-23 14:45:00,12.63,12.65,12.63,12.65,105800.0,12.63,12.65,12.63,12.65,105800.0
2007-08-23 14:50:00,12.64,12.69,12.64,12.68,164700.0,12.64,12.69,12.64,12.68,164700.0
2007-08-23 14:55:00,12.69,12.69,12.62,12.63,161200.0,12.69,12.69,12.62,12.63,161200.0
2007-08-23 15:00:00,12.63,12.67,12.62,12.66,234300.0,12.63,12.67,12.62,12.66,234300.0
2007-08-23 15:05:00,12.66,12.67,12.65,12.66,183000.0,12.66,12.67,12.65,12.66,183000.0
2007-08-23 15:10:00,12.66,12.67,12.64,12.67,165300.0,12.66,12.67,12.64,12.67,165300.0
2007-08-23 15:15:00,12.66,12.7,12.66,12.69,171000.0,12.66,12.7,12.66,12.69,171000.0
2007-08-23 15:20:00,12.69,12.71,12.68,12.7,209000.0,12.69,12.71,12.68,12.7,209000.0
2007-08-23 15:25:00,12.7,12.71,12.68,12.7,205400.0,12.7,12.71,12.68,12.7,205400.0
2007-08-23 15:30:00,12.69,12.7,12.69,12.7,99000.0,12.69,12.7,12.69,12.7,99000.0
2007-08-23 15:35:00,12.7,12.7,12.67,12.69,259400.0,12.7,12.7,12.67,12.69,259400.0
2007-08-23 15:40:00,12.7,12.74,12.68,12.73,509300.0,12.7,12.74,12.68,12.73,509300.0
2007-08-23 15:45:00,12.72,12.75,12.71,12.73,245600.0,12.72,12.75,12.71,12.73,245600.0
2007-08-23 15:50:00,12.73,12.75,12.72,12.72,286800.0,12.73,12.75,12.72,12.72,286800.0
2007-08-23 15:55:00,12.72,12.75,12.71,12.72,395200.0,12.72,12.75,12.71,12.72,395200.0
2007-08-24 09:30:00,12.69,12.69,12.61,12.62,78600.0,12.69,12.69,12.61,12.62,78600.0
2007-08-24 09:35:00,12.61,12.67,12.61,12.65,69400.0,12.61,12.67,12.61,12.65,69400.0
2007-08-24 09:40:00,12.65,12.67,12.62,12.64,84400.0,12.65,12.67,12.62,12.64,84400.0
2007-08-24 09:45:00,12.64,12.65,12.62,12.64,164600.0,12.64,12.65,12.62,12.64,164600.0
2007-08-24 09:50:00,12.63,12.64,12.62,12.63,58800.0,12.63,12.64,12.62,12.63,58800.0
2007-08-24 09:55:00,12.63,12.63,12.6,12.6,330900.0,12.63,12.63,12.6,12.6,330900.0
2007-08-24 10:00:00,12.61,12.65,12.57,12.61,311400.0,12.61,12.65,12.57,12.61,311400.0
2007-08-24 10:05:00,12.6,12.66,12.6,12.61,342000.0,12.6,12.66,12.6,12.61,342000.0
2007-08-24 10:10:00,12.62,12.64,12.61,12.61,78000.0,12.62,12.64,12.61,12.61,78000.0
2007-08-24 10:15:00,12.61,12.63,12.6,12.62,47900.0,12.61,12.63,12.6,12.62,47900.0
2007-08-24 10:20:00,12.61,12.65,12.61,12.62,106500.0,12.61,12.65,12.61,12.62,106500.0
2007-08-24 10:25:00,12.62,12.64,12.62,12.63,51900.0,12.62,12.64,12.62,12.63,51900.0
2007-08-24 10:30:00,12.64,12.65,12.61,12.61,105800.0,12.64,12.65,12.61,12.61,105800.0
2007-08-24 10:35:00,12.61,12.62,12.61,12.61,23900.0,12.61,12.62,12.61,12.61,23900.0
2007-08-24 10:40:00,12.62,12.62,12.61,12.62,24900.0,12.62,12.62,12.61,12.62,24900.0
2007-08-24 10:45:00,12.62,12.63,12.61,12.62,239300.0,12.62,12.63,12.61,12.62,239300.0
2007-08-24 10:50:00,12.63,12.64,12.62,12.64,76600.0,12.63,12.64,12.62,12.64,76600.0
2007-08-24 10:55:00,12.64,12.65,12.62,12.62,67200.0,12.64,12.65,12.62,12.62,67200.0
2007-08-24 11:00:00,12.62,12.63,12.62,12.63,30400.0,12.62,12.63,12.62,12.63,30400.0
2007-08-24 11:05:00,12.63,12.64,12.62,12.63,194200.0,12.63,12.64,12.62,12.63,194200.0
2007-08-24 11:10:00,12.63,12.65,12.63,12.63,84300.0,12.63,12.65,12.63,12.63,84300.0
2007-08-24 11:15:00,12.63,12.67,12.63,12.66,141800.0,12.63,12.67,12.63,12.66,141800.0
2007-08-24 11:20:00,12.67,12.67,12.65,12.66,245200.0,12.67,12.67,12.65,12.66,245200.0
2007-08-24 11:25:00,12.66,12.66,12.64,12.66,55400.0,12.66,12.66,12.64,12.66,55400.0
2007-08-24 11:30:00,12.67,12.69,12.66,12.68,82600.0,12.67,12.69,12.66,12.68,82600.0
2007-08-24 11:35:00,12.68,12.68,12.66,12.67,48900.0,12.68,12.68,12.66,12.67,48900.0
2007-08-24 11:40:00,12.67,12.68,12.66,12.68,114000.0,12.67,12.68,12.66,12.68,114000.0
2007-08-24 11:45:00,12.67,12.68,12.66,12.66,120900.0,12.67,12.68,12.66,12.66,120900.0
2007-08-24 11:50:00,12.67,12.69,12.67,12.68,145100.0,12.67,12.69,12.67,12.68,145100.0
2007-08-24 11:55:00,12.68,12.7,12.65,12.65,211800.0,12.68,12.7,12.65,12.65,211800.0
2007-08-24 12:00:00,12.65,12.66,12.65,12.66,15500.0,12.65,12.66,12.65,12.66,15500.0
2007-08-24 12:05:00,12.66,12.69,12.65,12.68,136200.0,12.66,12.69,12.65,12.68,136200.0
2007-08-24 12:10:00,12.69,12.69,12.68,12.68,48700.0,12.69,12.69,12.68,12.68,48700.0
2007-08-24 12:15:00,12.69,12.69,12.67,12.67,194900.0,12.69,12.69,12.67,12.67,194900.0
2007-08-24 12:20:00,12.67,12.7,12.67,12.68,192800.0,12.67,12.7,12.67,12.68,192800.0
2007-08-24 12:25:00,12.68,12.7,12.67,12.69,553200.0,12.68,12.7,12.67,12.69,553200.0
2007-08-24 12:30:00,12.7,12.7,12.68,12.68,129700.0,12.7,12.7,12.68,12.68,129700.0
2007-08-24 12:35:00,12.68,12.69,12.67,12.68,26400.0,12.68,12.69,12.67,12.68,26400.0
2007-08-24 12:40:00,12.67,12.7,12.67,12.68,958800.0,12.67,12.7,12.67,12.68,958800.0
2007-08-24 12:45:00,12.69,12.7,12.65,12.65,158100.0,12.69,12.7,12.65,12.65,158100.0
2007-08-24 12:50:00,12.65,12.66,12.64,12.66,160500.0,12.65,12.66,12.64,12.66,160500.0
2007-08-24 12:55:00,12.66,12.68,12.65,12.65,102500.0,12.66,12.68,12.65,12.65,102500.0
2007-08-24 13:00:00,12.66,12.66,12.65,12.65,9200.0,12.66,12.66,12.65,12.65,9200.0
2007-08-24 13:05:00,12.66,12.67,12.65,12.66,107700.0,12.66,12.67,12.65,12.66,107700.0
2007-08-24 13:10:00,12.67,12.68,12.66,12.67,175200.0,12.67,12.68,12.66,12.67,175200.0
2007-08-24 13:15:00,12.67,12.67,12.66,12.67,42900.0,12.67,12.67,12.66,12.67,42900.0
2007-08-24 13:20:00,12.67,12.68,12.65,12.68,525700.0,12.67,12.68,12.65,12.68,525700.0
2007-08-24 13:25:00,12.68,12.68,12.67,12.67,28600.0,12.68,12.68,12.67,12.67,28600.0
2007-08-24 13:30:00,12.67,12.68,12.67,12.67,13200.0,12.67,12.68,12.67,12.67,13200.0
2007-08-24 13:35:00,12.67,12.68,12.67,12.67,18100.0,12.67,12.68,12.67,12.67,18100.0
2007-08-24 13:40:00,12.67,12.68,12.67,12.68,33200.0,12.67,12.68,12.67,12.68,33200.0
2007-08-24 13:45:00,12.68,12.69,12.66,12.67,114300.0,12.68,12.69,12.66,12.67,114300.0
2007-08-24 13:50:00,12.67,12.68,12.66,12.68,203100.0,12.67,12.68,12.66,12.68,203100.0
2007-08-24 13:55:00,12.68,12.68,12.67,12.68,50600.0,12.68,12.68,12.67,12.68,50600.0
2007-08-24 14:00:00,12.68,12.68,12.66,12.66,84900.0,12.68,12.68,12.66,12.66,84900.0
2007-08-24 14:05:00,12.67,12.67,12.66,12.66,29900.0,12.67,12.67,12.66,12.66,29900.0
2007-08-24 14:10:00,12.66,12.66,12.65,12.66,117800.0,12.66,12.66,12.65,12.66,117800.0
2007-08-24 14:15:00,12.66,12.66,12.65,12.66,35300.0,12.66,12.66,12.65,12.66,35300.0
2007-08-24 14:20:00,12.66,12.66,12.65,12.65,90000.0,12.66,12.66,12.65,12.65,90000.0
2007-08-24 14:25:00,12.66,12.66,12.65,12.65,50900.0,12.66,12.66,12.65,12.65,50900.0
2007-08-24 14:30:00,12.66,12.67,12.65,12.67,87600.0,12.66,12.67,12.65,12.67,87600.0
2007-08-24 14:35:00,12.67,12.67,12.66,12.67,24800.0,12.67,12.67,12.66,12.67,24800.0
2007-08-24 14:40:00,12.67,12.67,12.66,12.66,39200.0,12.67,12.67,12.66,12.66,39200.0
2007-08-24 14:45:00,12.66,12.67,12.66,12.66,22800.0,12.66,12.67,12.66,12.66,22800.0
2007-08-24 14:50:00,12.67,12.68,12.65,12.66,145500.0,12.67,12.68,12.65,12.66,145500.0
2007-08-24 14:55:00,12.66,12.67,12.65,12.67,89600.0,12.66,12.67,12.65,12.67,89600.0
2007-08-24 15:00:00,12.67,12.67,12.65,12.65,82300.0,12.67,12.67,12.65,12.65,82300.0
2007-08-24 15:05:00,12.66,12.66,12.65,12.65,36400.0,12.66,12.66,12.65,12.65,36400.0
2007-08-24 15:10:00,12.66,12.66,12.65,12.66,39900.0,12.66,12.66,12.65,12.66,39900.0
2007-08-24 15:15:00,12.66,12.67,12.65,12.67,115000.0,12.66,12.67,12.65,12.67,115000.0
2007-08-24 15:20:00,12.67,12.67,12.65,12.67,269800.0,12.67,12.67,12.65,12.67,269800.0
2007-08-24 15:25:00,12.66,12.67,12.66,12.66,284800.0,12.66,12.67,12.66,12.66,284800.0
2007-08-24 15:30:00,12.66,12.68,12.65,12.67,519400.0,12.66,12.68,12.65,12.67,519400.0
2007-08-24 15:35:00,12.67,12.68,12.66,12.68,154900.0,12.67,12.68,12.66,12.68,154900.0
2007-08-24 15:40:00,12.68,12.7,12.67,12.69,178300.0,12.68,12.7,12.67,12.69,178300.0
2007-08-24 15:45:00,12.69,12.7,12.68,12.68,244300.0,12.69,12.7,12.68,12.68,244300.0
2007-08-24 15:50:00,12.68,12.7,12.68,12.69,159900.0,12.68,12.7,12.68,12.69,159900.0
2007-08-24 15:55:00,12.69,12.69,12.67,12.67,146000.0,12.69,12.69,12.67,12.67,146000.0
2007-08-27 09:30:00,12.64,12.69,12.62,12.69,75600.0,12.64,12.69,12.62,12.69,75600.0
2007-08-27 09:35:00,12.69,12.73,12.69,12.71,35600.0,12.69,12.73,12.69,12.71,35600.0
2007-08-27 09:40:00,12.71,12.74,12.65,12.65,73100.0,12.71,12.74,12.65,12.65,73100.0
2007-08-27 09:45:00,12.66,12.67,12.64,12.66,139700.0,12.66,12.67,12.64,12.66,139700.0
2007-08-27 09:50:00,12.66,12.69,12.65,12.66,674400.0,12.66,12.69,12.65,12.66,674400.0
2007-08-27 09:55:00,12.66,12.68,12.66,12.67,147600.0,12.66,12.68,12.66,12.67,147600.0
2007-08-27 10:00:00,12.68,12.69,12.67,12.67,234400.0,12.68,12.69,12.67,12.67,234400.0
2007-08-27 10:05:00,12.67,12.69,12.67,12.68,418100.0,12.67,12.69,12.67,12.68,418100.0
2007-08-27 10:10:00,12.68,12.68,12.67,12.68,55000.0,12.68,12.68,12.67,12.68,55000.0
2007-08-27 10:15:00,12.67,12.69,12.67,12.68,110400.0,12.67,12.69,12.67,12.68,110400.0
2007-08-27 10:20:00,12.68,12.69,12.67,12.69,74300.0,12.68,12.69,12.67,12.69,74300.0
2007-08-27 10:25:00,12.69,12.69,12.68,12.68,15300.0,12.69,12.69,12.68,12.68,15300.0
2007-08-27 10:30:00,12.69,12.7,12.68,12.69,95400.0,12.69,12.7,12.68,12.69,95400.0
2007-08-27 10:35:00,12.69,12.7,12.67,12.67,262500.0,12.69,12.7,12.67,12.67,262500.0
2007-08-27 10:40:00,12.67,12.68,12.66,12.68,149700.0,12.67,12.68,12.66,12.68,149700.0
2007-08-27 10:45:00,12.67,12.68,12.65,12.66,708300.0,12.67,12.68,12.65,12.66,708300.0
2007-08-27 10:50:00,12.67,12.68,12.66,12.66,297700.0,12.67,12.68,12.66,12.66,297700.0
2007-08-27 10:55:00,12.67,12.67,12.66,12.67,176000.0,12.67,12.67,12.66,12.67,176000.0
2007-08-27 11:00:00,12.67,12.68,12.65,12.67,371900.0,12.67,12.68,12.65,12.67,371900.0
2007-08-27 11:05:00,12.67,12.67,12.66,12.66,68600.0,12.67,12.67,12.66,12.66,68600.0
2007-08-27 11:10:00,12.66,12.67,12.65,12.65,385000.0,12.66,12.67,12.65,12.65,385000.0
2007-08-27 11:15:00,12.65,12.66,12.65,12.65,622400.0,12.65,12.66,12.65,12.65,622400.0
2007-08-27 11:20:00,12.65,12.66,12.65,12.65,126900.0,12.65,12.66,12.65,12.65,126900.0
2007-08-27 11:25:00,12.65,12.67,12.65,12.67,298100.0,12.65,12.67,12.65,12.67,298100.0
2007-08-27 11:30:00,12.66,12.68,12.66,12.68,86300.0,12.66,12.68,12.66,12.68,86300.0
2007-08-27 11:35:00,12.68,12.68,12.66,12.66,89900.0,12.68,12.68,12.66,12.66,89900.0
2007-08-27 11:40:00,12.66,12.67,12.66,12.66,391700.0,12.66,12.67,12.66,12.66,391700.0
2007-08-27 11:45:00,12.66,12.67,12.66,12.66,61000.0,12.66,12.67,12.66,12.66,61000.0
2007-08-27 11:50:00,12.67,12.67,12.66,12.66,182100.0,12.67,12.67,12.66,12.66,182100.0
2007-08-27 11:55:00,12.67,12.67,12.66,12.66,55000.0,12.67,12.67,12.66,12.66,55000.0
2007-08-27 12:00:00,12.67,12.67,12.66,12.67,72800.0,12.67,12.67,12.66,12.67,72800.0
2007-08-27 12:05:00,12.66,12.67,12.66,12.66,434800.0,12.66,12.67,12.66,12.66,434800.0
2007-08-27 12:10:00,12.67,12.67,12.66,12.67,329500.0,12.67,12.67,12.66,12.67,329500.0
2007-08-27 12:15:00,12.67,12.68,12.66,12.67,140600.0,12.67,12.68,12.66,12.67,140600.0
2007-08-27 12:20:00,12.67,12.68,12.66,12.66,97800.0,12.67,12.68,12.66,12.66,97800.0
2007-08-27 12:25:00,12.67,12.67,12.66,12.67,116700.0,12.67,12.67,12.66,12.67,116700.0
2007-08-27 12:30:00,12.66,12.67,12.66,12.66,34900.0,12.66,12.67,12.66,12.66,34900.0
2007-08-27 12:35:00,12.67,12.68,12.66,12.66,139400.0,12.67,12.68,12.66,12.66,139400.0
2007-08-27 12:40:00,12.67,12.67,12.66,12.67,30700.0,12.67,12.67,12.66,12.67,30700.0
2007-08-27 12:45:00,12.66,12.68,12.66,12.66,161900.0,12.66,12.68,12.66,12.66,161900.0
2007-08-27 12:50:00,12.67,12.67,12.66,12.67,75400.0,12.67,12.67,12.66,12.67,75400.0
2007-08-27 12:55:00,12.66,12.67,12.66,12.66,325400.0,12.66,12.67,12.66,12.66,325400.0
2007-08-27 13:00:00,12.66,12.68,12.66,12.67,135300.0,12.66,12.68,12.66,12.67,135300.0
2007-08-27 13:05:00,12.68,12.69,12.67,12.68,199700.0,12.68,12.69,12.67,12.68,199700.0
2007-08-27 13:10:00,12.68,12.68,12.66,12.68,212000.0,12.68,12.68,12.66,12.68,212000.0
2007-08-27 13:15:00,12.68,12.68,12.67,12.68,43700.0,12.68,12.68,12.67,12.68,43700.0
2007-08-27 13:20:00,12.68,12.68,12.67,12.68,115700.0,12.68,12.68,12.67,12.68,115700.0
2007-08-27 13:25:00,12.68,12.68,12.67,12.67,12900.0,12.68,12.68,12.67,12.67,12900.0
2007-08-27 13:30:00,12.68,12.68,12.67,12.68,20400.0,12.68,12.68,12.67,12.68,20400.0
2007-08-27 13:35:00,12.68,12.68,12.66,12.66,128800.0,12.68,12.68,12.66,12.66,128800.0
2007-08-27 13:40:00,12.67,12.68,12.66,12.67,431200.0,12.67,12.68,12.66,12.67,431200.0
2007-08-27 13:45:00,12.67,12.68,12.66,12.66,126000.0,12.67,12.68,12.66,12.66,126000.0
2007-08-27 13:50:00,12.66,12.67,12.66,12.66,274000.0,12.66,12.67,12.66,12.66,274000.0
2007-08-27 13:55:00,12.66,12.67,12.66,12.66,37200.0,12.66,12.67,12.66,12.66,37200.0
2007-08-27 14:00:00,12.66,12.68,12.66,12.67,211100.0,12.66,12.68,12.66,12.67,211100.0
2007-08-27 14:05:00,12.67,12.68,12.66,12.66,201900.0,12.67,12.68,12.66,12.66,201900.0
2007-08-27 14:10:00,12.67,12.68,12.66,12.67,151600.0,12.67,12.68,12.66,12.67,151600.0
2007-08-27 14:15:00,12.67,12.68,12.67,12.67,33500.0,12.67,12.68,12.67,12.67,33500.0
2007-08-27 14:20:00,12.67,12.68,12.66,12.67,105300.0,12.67,12.68,12.66,12.67,105300.0
2007-08-27 14:25:00,12.67,12.67,12.66,12.67,207000.0,12.67,12.67,12.66,12.67,207000.0
2007-08-27 14:30:00,12.67,12.68,12.66,12.68,95000.0,12.67,12.68,12.66,12.68,95000.0
2007-08-27 14:35:00,12.68,12.68,12.67,12.67,50700.0,12.68,12.68,12.67,12.67,50700.0
2007-08-27 14:40:00,12.68,12.68,12.67,12.68,83400.0,12.68,12.68,12.67,12.68,83400.0
2007-08-27 14:45:00,12.68,12.68,12.67,12.67,90500.0,12.68,12.68,12.67,12.67,90500.0
2007-08-27 14:50:00,12.67,12.68,12.67,12.67,72700.0,12.67,12.68,12.67,12.67,72700.0
2007-08-27 14:55:00,12.67,12.68,12.66,12.66,56800.0,12.67,12.68,12.66,12.66,56800.0
2007-08-27 15:00:00,12.66,12.67,12.66,12.67,52700.0,12.66,12.67,12.66,12.67,52700.0
2007-08-27 15:05:00,12.67,12.67,12.65,12.65,349900.0,12.67,12.67,12.65,12.65,349900.0
2007-08-27 15:10:00,12.66,12.67,12.66,12.66,420200.0,12.66,12.67,12.66,12.66,420200.0
2007-08-27 15:15:00,12.66,12.67,12.66,12.66,69600.0,12.66,12.67,12.66,12.66,69600.0
2007-08-27 15:20:00,12.66,12.67,12.65,12.67,178800.0,12.66,12.67,12.65,12.67,178800.0
2007-08-27 15:25:00,12.67,12.67,12.65,12.65,575100.0,12.67,12.67,12.65,12.65,575100.0
2007-08-27 15:30:00,12.66,12.66,12.65,12.66,64900.0,12.66,12.66,12.65,12.66,64900.0
2007-08-27 15:35:00,12.66,12.66,12.65,12.65,487100.0,12.66,12.66,12.65,12.65,487100.0
2007-08-27 15:40:00,12.66,12.66,12.65,12.66,48700.0,12.66,12.66,12.65,12.66,48700.0
2007-08-27 15:45:00,12.65,12.66,12.65,12.65,145000.0,12.65,12.66,12.65,12.65,145000.0
2007-08-27 15:50:00,12.66,12.66,12.65,12.65,201100.0,12.66,12.66,12.65,12.65,201100.0
2007-08-27 15:55:00,12.65,12.67,12.63,12.67,881500.0,12.65,12.67,12.63,12.67,881500.0
2007-08-28 09:30:00,12.57,12.63,12.56,12.6,60000.0,12.57,12.63,12.56,12.6,60000.0
2007-08-28 09:35:00,12.6,12.63,12.6,12.63,20500.0,12.6,12.63,12.6,12.63,20500.0
2007-08-28 09:40:00,12.63,12.63,12.61,12.61,54100.0,12.63,12.63,12.61,12.61,54100.0
2007-08-28 09:45:00,12.61,12.64,12.61,12.63,56800.0,12.61,12.64,12.61,12.63,56800.0
2007-08-28 09:50:00,12.63,12.65,12.62,12.62,172800.0,12.63,12.65,12.62,12.62,172800.0
2007-08-28 09:55:00,12.62,12.63,12.6,12.61,157100.0,12.62,12.63,12.6,12.61,157100.0
2007-08-28 10:00:00,12.61,12.62,12.6,12.61,69800.0,12.61,12.62,12.6,12.61,69800.0
2007-08-28 10:05:00,12.61,12.62,12.6,12.6,244500.0,12.61,12.62,12.6,12.6,244500.0
2007-08-28 10:10:00,12.6,12.62,12.59,12.6,504700.0,12.6,12.62,12.59,12.6,504700.0
2007-08-28 10:15:00,12.6,12.61,12.6,12.6,111600.0,12.6,12.61,12.6,12.6,111600.0
2007-08-28 10:20:00,12.61,12.62,12.61,12.62,105800.0,12.61,12.62,12.61,12.62,105800.0
2007-08-28 10:25:00,12.61,12.62,12.6,12.61,109500.0,12.61,12.62,12.6,12.61,109500.0
2007-08-28 10:30:00,12.61,12.62,12.6,12.61,256400.0,12.61,12.62,12.6,12.61,256400.0
2007-08-28 10:35:00,12.6,12.61,12.6,12.6,286100.0,12.6,12.61,12.6,12.6,286100.0
2007-08-28 10:40:00,12.6,12.62,12.6,12.61,104600.0,12.6,12.62,12.6,12.61,104600.0
2007-08-28 10:45:00,12.61,12.62,12.6,12.61,96200.0,12.61,12.62,12.6,12.61,96200.0
2007-08-28 10:50:00,12.61,12.62,12.59,12.61,609200.0,12.61,12.62,12.59,12.61,609200.0
2007-08-28 10:55:00,12.61,12.62,12.59,12.61,307000.0,12.61,12.62,12.59,12.61,307000.0
2007-08-28 11:00:00,12.61,12.61,12.6,12.61,83500.0,12.61,12.61,12.6,12.61,83500.0
2007-08-28 11:05:00,12.6,12.61,12.6,12.6,80000.0,12.6,12.61,12.6,12.6,80000.0
2007-08-28 11:10:00,12.6,12.61,12.6,12.61,87600.0,12.6,12.61,12.6,12.61,87600.0
2007-08-28 11:15:00,12.61,12.61,12.6,12.6,45400.0,12.61,12.61,12.6,12.6,45400.0
2007-08-28 11:20:00,12.6,12.61,12.6,12.61,516200.0,12.6,12.61,12.6,12.61,516200.0
2007-08-28 11:25:00,12.61,12.62,12.6,12.62,348400.0,12.61,12.62,12.6,12.62,348400.0
2007-08-28 11:30:00,12.62,12.63,12.62,12.63,102400.0,12.62,12.63,12.62,12.63,102400.0
2007-08-28 11:35:00,12.63,12.63,12.61,12.61,222100.0,12.63,12.63,12.61,12.61,222100.0
2007-08-28 11:40:00,12.61,12.62,12.6,12.61,170600.0,12.61,12.62,12.6,12.61,170600.0
2007-08-28 11:45:00,12.6,12.62,12.6,12.62,149400.0,12.6,12.62,12.6,12.62,149400.0
2007-08-28 11:50:00,12.62,12.62,12.61,12.61,66200.0,12.62,12.62,12.61,12.61,66200.0
2007-08-28 11:55:00,12.61,12.62,12.6,12.6,220700.0,12.61,12.62,12.6,12.6,220700.0
2007-08-28 12:00:00,12.6,12.61,12.6,12.6,373200.0,12.6,12.61,12.6,12.6,373200.0
2007-08-28 12:05:00,12.61,12.62,12.61,12.62,173100.0,12.61,12.62,12.61,12.62,173100.0
2007-08-28 12:10:00,12.61,12.62,12.61,12.61,31200.0,12.61,12.62,12.61,12.61,31200.0
2007-08-28 12:15:00,12.61,12.62,12.61,12.61,43700.0,12.61,12.62,12.61,12.61,43700.0
2007-08-28 12:20:00,12.61,12.62,12.61,12.61,18100.0,12.61,12.62,12.61,12.61,18100.0
2007-08-28 12:25:00,12.61,12.62,12.6,12.6,306300.0,12.61,12.62,12.6,12.6,306300.0
2007-08-28 12:30:00,12.6,12.61,12.6,12.6,14500.0,12.6,12.61,12.6,12.6,14500.0
2007-08-28 12:35:00,12.61,12.62,12.6,12.61,684600.0,12.61,12.62,12.6,12.61,684600.0
2007-08-28 12:40:00,12.61,12.63,12.61,12.61,252900.0,12.61,12.63,12.61,12.61,252900.0
2007-08-28 12:45:00,12.62,12.63,12.61,12.61,164500.0,12.62,12.63,12.61,12.61,164500.0
2007-08-28 12:50:00,12.61,12.62,12.6,12.61,265100.0,12.61,12.62,12.6,12.61,265100.0
2007-08-28 12:55:00,12.61,12.62,12.61,12.61,94800.0,12.61,12.62,12.61,12.61,94800.0
2007-08-28 13:00:00,12.61,12.62,12.61,12.61,82200.0,12.61,12.62,12.61,12.61,82200.0
2007-08-28 13:05:00,12.61,12.61,12.6,12.6,351500.0,12.61,12.61,12.6,12.6,351500.0
2007-08-28 13:10:00,12.6,12.62,12.59,12.61,761800.0,12.6,12.62,12.59,12.61,761800.0
2007-08-28 13:15:00,12.61,12.62,12.61,12.61,116700.0,12.61,12.62,12.61,12.61,116700.0
2007-08-28 13:20:00,12.61,12.62,12.6,12.6,97600.0,12.61,12.62,12.6,12.6,97600.0
2007-08-28 13:25:00,12.6,12.61,12.6,12.6,16800.0,12.6,12.61,12.6,12.6,16800.0
2007-08-28 13:30:00,12.6,12.61,12.6,12.6,16200.0,12.6,12.61,12.6,12.6,16200.0
2007-08-28 13:35:00,12.6,12.61,12.6,12.61,60300.0,12.6,12.61,12.6,12.61,60300.0
2007-08-28 13:40:00,12.61,12.62,12.61,12.61,122600.0,12.61,12.62,12.61,12.61,122600.0
2007-08-28 13:45:00,12.61,12.62,12.61,12.61,67400.0,12.61,12.62,12.61,12.61,67400.0
2007-08-28 13:50:00,12.61,12.62,12.61,12.61,29400.0,12.61,12.62,12.61,12.61,29400.0
2007-08-28 13:55:00,12.61,12.62,12.61,12.61,96800.0,12.61,12.62,12.61,12.61,96800.0
2007-08-28 14:00:00,12.62,12.63,12.61,12.61,126700.0,12.62,12.63,12.61,12.61,126700.0
2007-08-28 14:05:00,12.61,12.62,12.6,12.61,150900.0,12.61,12.62,12.6,12.61,150900.0
2007-08-28 14:10:00,12.62,12.62,12.61,12.61,80200.0,12.62,12.62,12.61,12.61,80200.0
2007-08-28 14:15:00,12.61,12.62,12.6,12.6,401700.0,12.61,12.62,12.6,12.6,401700.0
2007-08-28 14:20:00,12.61,12.62,12.6,12.62,68900.0,12.61,12.62,12.6,12.62,68900.0
2007-08-28 14:25:00,12.61,12.62,12.61,12.61,29300.0,12.61,12.62,12.61,12.61,29300.0
2007-08-28 14:30:00,12.61,12.63,12.61,12.62,113300.0,12.61,12.63,12.61,12.62,113300.0
2007-08-28 14:35:00,12.62,12.62,12.61,12.62,68000.0,12.62,12.62,12.61,12.62,68000.0
2007-08-28 14:40:00,12.61,12.62,12.61,12.61,44300.0,12.61,12.62,12.61,12.61,44300.0
2007-08-28 14:45:00,12.61,12.62,12.61,12.61,111900.0,12.61,12.62,12.61,12.61,111900.0
2007-08-28 14:50:00,12.61,12.62,12.61,12.62,76600.0,12.61,12.62,12.61,12.62,76600.0
2007-08-28 14:55:00,12.61,12.62,12.61,12.61,163700.0,12.61,12.62,12.61,12.61,163700.0
2007-08-28 15:00:00,12.61,12.62,12.61,12.61,123500.0,12.61,12.62,12.61,12.61,123500.0
2007-08-28 15:05:00,12.61,12.62,12.61,12.61,223000.0,12.61,12.62,12.61,12.61,223000.0
2007-08-28 15:10:00,12.61,12.64,12.61,12.62,254600.0,12.61,12.64,12.61,12.62,254600.0
2007-08-28 15:15:00,12.63,12.63,12.62,12.63,96600.0,12.63,12.63,12.62,12.63,96600.0
2007-08-28 15:20:00,12.63,12.64,12.62,12.63,192800.0,12.63,12.64,12.62,12.63,192800.0
2007-08-28 15:25:00,12.62,12.63,12.61,12.62,229800.0,12.62,12.63,12.61,12.62,229800.0
2007-08-28 15:30:00,12.62,12.63,12.62,12.62,204100.0,12.62,12.63,12.62,12.62,204100.0
2007-08-28 15:35:00,12.62,12.63,12.61,12.61,272000.0,12.62,12.63,12.61,12.61,272000.0
2007-08-28 15:40:00,12.61,12.62,12.59,12.6,483500.0,12.61,12.62,12.59,12.6,483500.0
2007-08-28 15:45:00,12.6,12.61,12.57,12.59,584500.0,12.6,12.61,12.57,12.59,584500.0
2007-08-28 15:50:00,12.59,12.6,12.56,12.59,746200.0,12.59,12.6,12.56,12.59,746200.0
2007-08-28 15:55:00,12.58,12.59,12.57,12.57,446200.0,12.58,12.59,12.57,12.57,446200.0
2007-08-29 09:30:00,12.61,12.65,12.58,12.59,56700.0,12.61,12.65,12.58,12.59,56700.0
2007-08-29 09:35:00,12.59,12.63,12.59,12.62,53700.0,12.59,12.63,12.59,12.62,53700.0
2007-08-29 09:40:00,12.62,12.63,12.6,12.61,298000.0,12.62,12.63,12.6,12.61,298000.0
2007-08-29 09:45:00,12.62,12.64,12.61,12.64,77000.0,12.62,12.64,12.61,12.64,77000.0
2007-08-29 09:50:00,12.64,12.65,12.63,12.63,100200.0,12.64,12.65,12.63,12.63,100200.0
2007-08-29 09:55:00,12.63,12.64,12.58,12.61,254200.0,12.63,12.64,12.58,12.61,254200.0
2007-08-29 10:00:00,12.62,12.62,12.59,12.6,202800.0,12.62,12.62,12.59,12.6,202800.0
2007-08-29 10:05:00,12.6,12.61,12.6,12.6,119500.0,12.6,12.61,12.6,12.6,119500.0
2007-08-29 10:10:00,12.6,12.61,12.6,12.6,48500.0,12.6,12.61,12.6,12.6,48500.0
2007-08-29 10:15:00,12.61,12.61,12.6,12.6,213400.0,12.61,12.61,12.6,12.6,213400.0
2007-08-29 10:20:00,12.6,12.61,12.6,12.61,71200.0,12.6,12.61,12.6,12.61,71200.0
2007-08-29 10:25:00,12.6,12.61,12.6,12.6,78500.0,12.6,12.61,12.6,12.6,78500.0
2007-08-29 10:30:00,12.6,12.61,12.6,12.61,94500.0,12.6,12.61,12.6,12.61,94500.0
2007-08-29 10:35:00,12.6,12.61,12.6,12.6,44300.0,12.6,12.61,12.6,12.6,44300.0
2007-08-29 10:40:00,12.6,12.61,12.6,12.6,128800.0,12.6,12.61,12.6,12.6,128800.0
2007-08-29 10:45:00,12.6,12.61,12.6,12.6,447000.0,12.6,12.61,12.6,12.6,447000.0
2007-08-29 10:50:00,12.6,12.61,12.59,12.6,186000.0,12.6,12.61,12.59,12.6,186000.0
2007-08-29 10:55:00,12.61,12.61,12.6,12.61,45000.0,12.61,12.61,12.6,12.61,45000.0
2007-08-29 11:00:00,12.61,12.63,12.6,12.61,166300.0,12.61,12.63,12.6,12.61,166300.0
2007-08-29 11:05:00,12.62,12.62,12.61,12.62,21100.0,12.62,12.62,12.61,12.62,21100.0
2007-08-29 11:10:00,12.62,12.62,12.61,12.62,20300.0,12.62,12.62,12.61,12.62,20300.0
2007-08-29 11:15:00,12.62,12.63,12.61,12.63,70200.0,12.62,12.63,12.61,12.63,70200.0
2007-08-29 11:20:00,12.62,12.63,12.62,12.63,79100.0,12.62,12.63,12.62,12.63,79100.0
2007-08-29 11:25:00,12.62,12.63,12.61,12.62,97500.0,12.62,12.63,12.61,12.62,97500.0
2007-08-29 11:30:00,12.62,12.62,12.61,12.62,45800.0,12.62,12.62,12.61,12.62,45800.0
2007-08-29 11:35:00,12.62,12.62,12.61,12.62,45200.0,12.62,12.62,12.61,12.62,45200.0
2007-08-29 11:40:00,12.62,12.62,12.61,12.61,20800.0,12.62,12.62,12.61,12.61,20800.0
2007-08-29 11:45:00,12.62,12.62,12.6,12.61,140700.0,12.62,12.62,12.6,12.61,140700.0
2007-08-29 11:50:00,12.6,12.61,12.59,12.6,482800.0,12.6,12.61,12.59,12.6,482800.0
2007-08-29 11:55:00,12.6,12.61,12.58,12.59,245600.0,12.6,12.61,12.58,12.59,245600.0
2007-08-29 12:00:00,12.6,12.61,12.59,12.61,188000.0,12.6,12.61,12.59,12.61,188000.0
2007-08-29 12:05:00,12.61,12.61,12.59,12.59,161100.0,12.61,12.61,12.59,12.59,161100.0
2007-08-29 12:10:00,12.59,12.6,12.59,12.6,67600.0,12.59,12.6,12.59,12.6,67600.0
2007-08-29 12:15:00,12.6,12.6,12.59,12.59,99400.0,12.6,12.6,12.59,12.59,99400.0
2007-08-29 12:20:00,12.6,12.6,12.59,12.6,106900.0,12.6,12.6,12.59,12.6,106900.0
2007-08-29 12:25:00,12.59,12.6,12.58,12.59,993600.0,12.59,12.6,12.58,12.59,993600.0
2007-08-29 12:30:00,12.58,12.6,12.58,12.59,639700.0,12.58,12.6,12.58,12.59,639700.0
2007-08-29 12:35:00,12.58,12.6,12.58,12.6,83600.0,12.58,12.6,12.58,12.6,83600.0
2007-08-29 12:40:00,12.6,12.6,12.59,12.6,33000.0,12.6,12.6,12.59,12.6,33000.0
2007-08-29 12:45:00,12.59,12.61,12.59,12.61,145000.0,12.59,12.61,12.59,12.61,145000.0
2007-08-29 12:50:00,12.6,12.61,12.6,12.6,55600.0,12.6,12.61,12.6,12.6,55600.0
2007-08-29 12:55:00,12.6,12.61,12.6,12.6,95400.0,12.6,12.61,12.6,12.6,95400.0
2007-08-29 13:00:00,12.6,12.61,12.6,12.61,215100.0,12.6,12.61,12.6,12.61,215100.0
2007-08-29 13:05:00,12.6,12.61,12.6,12.61,26800.0,12.6,12.61,12.6,12.61,26800.0
2007-08-29 13:10:00,12.6,12.61,12.6,12.61,19500.0,12.6,12.61,12.6,12.61,19500.0
2007-08-29 13:15:00,12.61,12.61,12.6,12.6,43100.0,12.61,12.61,12.6,12.6,43100.0
2007-08-29 13:20:00,12.6,12.61,12.59,12.59,428200.0,12.6,12.61,12.59,12.59,428200.0
2007-08-29 13:25:00,12.59,12.6,12.59,12.6,41800.0,12.59,12.6,12.59,12.6,41800.0
2007-08-29 13:30:00,12.6,12.61,12.59,12.6,319800.0,12.6,12.61,12.59,12.6,319800.0
2007-08-29 13:35:00,12.61,12.63,12.6,12.61,284200.0,12.61,12.63,12.6,12.61,284200.0
2007-08-29 13:40:00,12.62,12.62,12.6,12.62,148500.0,12.62,12.62,12.6,12.62,148500.0
2007-08-29 13:45:00,12.61,12.62,12.61,12.62,26500.0,12.61,12.62,12.61,12.62,26500.0
2007-08-29 13:50:00,12.61,12.62,12.61,12.62,43000.0,12.61,12.62,12.61,12.62,43000.0
2007-08-29 13:55:00,12.61,12.62,12.61,12.62,38200.0,12.61,12.62,12.61,12.62,38200.0
2007-08-29 14:00:00,12.62,12.62,12.61,12.62,138800.0,12.62,12.62,12.61,12.62,138800.0
2007-08-29 14:05:00,12.61,12.62,12.61,12.62,54600.0,12.61,12.62,12.61,12.62,54600.0
2007-08-29 14:10:00,12.62,12.62,12.61,12.62,72200.0,12.62,12.62,12.61,12.62,72200.0
2007-08-29 14:15:00,12.61,12.63,12.61,12.63,107200.0,12.61,12.63,12.61,12.63,107200.0
2007-08-29 14:20:00,12.62,12.63,12.62,12.63,68500.0,12.62,12.63,12.62,12.63,68500.0
2007-08-29 14:25:00,12.63,12.67,12.63,12.66,492700.0,12.63,12.67,12.63,12.66,492700.0
2007-08-29 14:30:00,12.66,12.67,12.65,12.66,153500.0,12.66,12.67,12.65,12.66,153500.0
2007-08-29 14:35:00,12.66,12.75,12.66,12.7,479100.0,12.66,12.75,12.66,12.7,479100.0
2007-08-29 14:40:00,12.7,12.73,12.7,12.7,121700.0,12.7,12.73,12.7,12.7,121700.0
2007-08-29 14:45:00,12.71,12.75,12.71,12.74,133400.0,12.71,12.75,12.71,12.74,133400.0
2007-08-29 14:50:00,12.75,12.8,12.73,12.73,528300.0,12.75,12.8,12.73,12.73,528300.0
2007-08-29 14:55:00,12.73,12.75,12.71,12.73,176300.0,12.73,12.75,12.71,12.73,176300.0
2007-08-29 15:00:00,12.73,12.77,12.73,12.77,164800.0,12.73,12.77,12.73,12.77,164800.0
2007-08-29 15:05:00,12.76,12.77,12.75,12.76,115200.0,12.76,12.77,12.75,12.76,115200.0
2007-08-29 15:10:00,12.77,12.81,12.76,12.79,212100.0,12.77,12.81,12.76,12.79,212100.0
2007-08-29 15:15:00,12.78,12.78,12.73,12.74,79000.0,12.78,12.78,12.73,12.74,79000.0
2007-08-29 15:20:00,12.73,12.75,12.72,12.75,102700.0,12.73,12.75,12.72,12.75,102700.0
2007-08-29 15:25:00,12.74,12.75,12.72,12.73,76400.0,12.74,12.75,12.72,12.73,76400.0
2007-08-29 15:30:00,12.73,12.76,12.72,12.75,127200.0,12.73,12.76,12.72,12.75,127200.0
2007-08-29 15:35:00,12.74,12.77,12.74,12.76,135300.0,12.74,12.77,12.74,12.76,135300.0
2007-08-29 15:40:00,12.76,12.83,12.76,12.83,226300.0,12.76,12.83,12.76,12.83,226300.0
2007-08-29 15:45:00,12.83,12.83,12.79,12.81,196100.0,12.83,12.83,12.79,12.81,196100.0
2007-08-29 15:50:00,12.81,12.84,12.8,12.84,255400.0,12.81,12.84,12.8,12.84,255400.0
2007-08-29 15:55:00,12.85,12.87,12.83,12.84,307900.0,12.85,12.87,12.83,12.84,307900.0
2007-08-30 09:30:00,12.71,12.76,12.65,12.72,153000.0,12.71,12.76,12.65,12.72,153000.0
2007-08-30 09:35:00,12.72,12.79,12.71,12.76,99500.0,12.72,12.79,12.71,12.76,99500.0
2007-08-30 09:40:00,12.75,12.81,12.75,12.78,128100.0,12.75,12.81,12.75,12.78,128100.0
2007-08-30 09:45:00,12.77,12.78,12.76,12.77,75300.0,12.77,12.78,12.76,12.77,75300.0
2007-08-30 09:50:00,12.76,12.84,12.75,12.82,185900.0,12.76,12.84,12.75,12.82,185900.0
2007-08-30 09:55:00,12.82,12.83,12.73,12.78,181600.0,12.82,12.83,12.73,12.78,181600.0
2007-08-30 10:00:00,12.77,12.79,12.76,12.78,172500.0,12.77,12.79,12.76,12.78,172500.0
2007-08-30 10:05:00,12.77,12.78,12.73,12.76,135100.0,12.77,12.78,12.73,12.76,135100.0
2007-08-30 10:10:00,12.77,12.78,12.75,12.77,114200.0,12.77,12.78,12.75,12.77,114200.0
2007-08-30 10:15:00,12.77,12.78,12.77,12.77,75800.0,12.77,12.78,12.77,12.77,75800.0
2007-08-30 10:20:00,12.77,12.8,12.77,12.79,149900.0,12.77,12.8,12.77,12.79,149900.0
2007-08-30 10:25:00,12.79,12.81,12.79,12.8,57700.0,12.79,12.81,12.79,12.8,57700.0
2007-08-30 10:30:00,12.81,12.81,12.78,12.78,60400.0,12.81,12.81,12.78,12.78,60400.0
2007-08-30 10:35:00,12.78,12.79,12.76,12.76,65200.0,12.78,12.79,12.76,12.76,65200.0
2007-08-30 10:40:00,12.75,12.77,12.75,12.76,95300.0,12.75,12.77,12.75,12.76,95300.0
2007-08-30 10:45:00,12.76,12.76,12.75,12.75,42200.0,12.76,12.76,12.75,12.75,42200.0
2007-08-30 10:50:00,12.75,12.76,12.75,12.76,38200.0,12.75,12.76,12.75,12.76,38200.0
2007-08-30 10:55:00,12.75,12.78,12.75,12.78,84800.0,12.75,12.78,12.75,12.78,84800.0
2007-08-30 11:00:00,12.78,12.79,12.77,12.78,87800.0,12.78,12.79,12.77,12.78,87800.0
2007-08-30 11:05:00,12.77,12.78,12.77,12.78,20700.0,12.77,12.78,12.77,12.78,20700.0
2007-08-30 11:10:00,12.77,12.82,12.76,12.81,184700.0,12.77,12.82,12.76,12.81,184700.0
2007-08-30 11:15:00,12.81,12.82,12.79,12.81,177600.0,12.81,12.82,12.79,12.81,177600.0
2007-08-30 11:20:00,12.81,12.81,12.79,12.79,144800.0,12.81,12.81,12.79,12.79,144800.0
2007-08-30 11:25:00,12.8,12.8,12.79,12.8,65400.0,12.8,12.8,12.79,12.8,65400.0
2007-08-30 11:30:00,12.79,12.8,12.77,12.8,82900.0,12.79,12.8,12.77,12.8,82900.0
2007-08-30 11:35:00,12.79,12.8,12.79,12.79,34900.0,12.79,12.8,12.79,12.79,34900.0
2007-08-30 11:40:00,12.79,12.8,12.79,12.8,42200.0,12.79,12.8,12.79,12.8,42200.0
2007-08-30 11:45:00,12.8,12.8,12.79,12.8,50700.0,12.8,12.8,12.79,12.8,50700.0
2007-08-30 11:50:00,12.8,12.8,12.79,12.79,48900.0,12.8,12.8,12.79,12.79,48900.0
2007-08-30 11:55:00,12.78,12.79,12.76,12.76,164000.0,12.78,12.79,12.76,12.76,164000.0
2007-08-30 12:00:00,12.75,12.76,12.74,12.75,259900.0,12.75,12.76,12.74,12.75,259900.0
2007-08-30 12:05:00,12.74,12.75,12.7,12.7,99400.0,12.74,12.75,12.7,12.7,99400.0
2007-08-30 12:10:00,12.71,12.72,12.7,12.71,43400.0,12.71,12.72,12.7,12.71,43400.0
2007-08-30 12:15:00,12.71,12.75,12.71,12.73,151600.0,12.71,12.75,12.71,12.73,151600.0
2007-08-30 12:20:00,12.73,12.77,12.73,12.75,113000.0,12.73,12.77,12.73,12.75,113000.0
2007-08-30 12:25:00,12.75,12.77,12.74,12.76,112300.0,12.75,12.77,12.74,12.76,112300.0
2007-08-30 12:30:00,12.76,12.76,12.73,12.75,54300.0,12.76,12.76,12.73,12.75,54300.0
2007-08-30 12:35:00,12.75,12.75,12.73,12.74,62400.0,12.75,12.75,12.73,12.74,62400.0
2007-08-30 12:40:00,12.74,12.75,12.73,12.74,55200.0,12.74,12.75,12.73,12.74,55200.0
2007-08-30 12:45:00,12.74,12.75,12.73,12.74,114400.0,12.74,12.75,12.73,12.74,114400.0
2007-08-30 12:50:00,12.74,12.77,12.74,12.76,75700.0,12.74,12.77,12.74,12.76,75700.0
2007-08-30 12:55:00,12.77,12.78,12.76,12.77,80500.0,12.77,12.78,12.76,12.77,80500.0
2007-08-30 13:00:00,12.77,12.78,12.76,12.76,80600.0,12.77,12.78,12.76,12.76,80600.0
2007-08-30 13:05:00,12.76,12.77,12.75,12.75,30400.0,12.76,12.77,12.75,12.75,30400.0
2007-08-30 13:10:00,12.75,12.76,12.74,12.74,47500.0,12.75,12.76,12.74,12.74,47500.0
2007-08-30 13:15:00,12.74,12.75,12.72,12.73,62800.0,12.74,12.75,12.72,12.73,62800.0
2007-08-30 13:20:00,12.73,12.74,12.71,12.71,97000.0,12.73,12.74,12.71,12.71,97000.0
2007-08-30 13:25:00,12.71,12.72,12.7,12.72,58300.0,12.71,12.72,12.7,12.72,58300.0
2007-08-30 13:30:00,12.72,12.72,12.7,12.72,50300.0,12.72,12.72,12.7,12.72,50300.0
2007-08-30 13:35:00,12.71,12.72,12.71,12.72,57800.0,12.71,12.72,12.71,12.72,57800.0
2007-08-30 13:40:00,12.71,12.72,12.71,12.72,47100.0,12.71,12.72,12.71,12.72,47100.0
2007-08-30 13:45:00,12.71,12.73,12.71,12.72,92300.0,12.71,12.73,12.71,12.72,92300.0
2007-08-30 13:50:00,12.72,12.73,12.71,12.72,64400.0,12.72,12.73,12.71,12.72,64400.0
2007-08-30 13:55:00,12.73,12.74,12.72,12.73,56500.0,12.73,12.74,12.72,12.73,56500.0
2007-08-30 14:00:00,12.74,12.74,12.73,12.73,42100.0,12.74,12.74,12.73,12.73,42100.0
2007-08-30 14:05:00,12.73,12.73,12.71,12.71,95000.0,12.73,12.73,12.71,12.71,95000.0
2007-08-30 14:10:00,12.71,12.73,12.71,12.72,56100.0,12.71,12.73,12.71,12.72,56100.0
2007-08-30 14:15:00,12.72,12.73,12.72,12.72,39800.0,12.72,12.73,12.72,12.72,39800.0
2007-08-30 14:20:00,12.73,12.73,12.72,12.72,51000.0,12.73,12.73,12.72,12.72,51000.0
2007-08-30 14:25:00,12.73,12.73,12.72,12.72,43100.0,12.73,12.73,12.72,12.72,43100.0
2007-08-30 14:30:00,12.72,12.73,12.7,12.71,98400.0,12.72,12.73,12.7,12.71,98400.0
2007-08-30 14:35:00,12.7,12.71,12.7,12.7,66600.0,12.7,12.71,12.7,12.7,66600.0
2007-08-30 14:40:00,12.7,12.7,12.66,12.66,82500.0,12.7,12.7,12.66,12.66,82500.0
2007-08-30 14:45:00,12.67,12.69,12.66,12.68,230800.0,12.67,12.69,12.66,12.68,230800.0
2007-08-30 14:50:00,12.68,12.69,12.66,12.67,144600.0,12.68,12.69,12.66,12.67,144600.0
2007-08-30 14:55:00,12.68,12.69,12.67,12.67,89600.0,12.68,12.69,12.67,12.67,89600.0
2007-08-30 15:00:00,12.67,12.68,12.67,12.67,33700.0,12.67,12.68,12.67,12.67,33700.0
2007-08-30 15:05:00,12.67,12.68,12.64,12.67,135400.0,12.67,12.68,12.64,12.67,135400.0
2007-08-30 15:10:00,12.67,12.69,12.66,12.67,126200.0,12.67,12.69,12.66,12.67,126200.0
2007-08-30 15:15:00,12.68,12.68,12.67,12.67,57400.0,12.68,12.68,12.67,12.67,57400.0
2007-08-30 15:20:00,12.68,12.68,12.66,12.67,68800.0,12.68,12.68,12.66,12.67,68800.0
2007-08-30 15:25:00,12.67,12.69,12.67,12.68,128900.0,12.67,12.69,12.67,12.68,128900.0
2007-08-30 15:30:00,12.67,12.69,12.66,12.67,307000.0,12.67,12.69,12.66,12.67,307000.0
2007-08-30 15:35:00,12.67,12.69,12.67,12.69,113100.0,12.67,12.69,12.67,12.69,113100.0
2007-08-30 15:40:00,12.69,12.71,12.68,12.7,269300.0,12.69,12.71,12.68,12.7,269300.0
2007-08-30 15:45:00,12.7,12.71,12.67,12.68,267300.0,12.7,12.71,12.67,12.68,267300.0
2007-08-30 15:50:00,12.68,12.69,12.67,12.68,371200.0,12.68,12.69,12.67,12.68,371200.0
2007-08-30 15:55:00,12.69,12.7,12.67,12.69,479400.0,12.69,12.7,12.67,12.69,479400.0
2007-08-31 09:30:00,12.81,12.85,12.74,12.74,58900.0,12.81,12.85,12.74,12.74,58900.0
2007-08-31 09:35:00,12.75,12.77,12.73,12.73,32100.0,12.75,12.77,12.73,12.73,32100.0
2007-08-31 09:40:00,12.74,12.75,12.72,12.73,59400.0,12.74,12.75,12.72,12.73,59400.0
2007-08-31 09:45:00,12.73,12.77,12.71,12.77,35100.0,12.73,12.77,12.71,12.77,35100.0
2007-08-31 09:50:00,12.77,12.78,12.73,12.76,87900.0,12.77,12.78,12.73,12.76,87900.0
2007-08-31 09:55:00,12.76,12.77,12.73,12.74,36400.0,12.76,12.77,12.73,12.74,36400.0
2007-08-31 10:00:00,12.74,12.77,12.69,12.7,91700.0,12.74,12.77,12.69,12.7,91700.0
2007-08-31 10:05:00,12.69,12.74,12.69,12.71,104700.0,12.69,12.74,12.69,12.71,104700.0
2007-08-31 10:10:00,12.72,12.72,12.69,12.7,34800.0,12.72,12.72,12.69,12.7,34800.0
2007-08-31 10:15:00,12.69,12.72,12.69,12.71,43800.0,12.69,12.72,12.69,12.71,43800.0
2007-08-31 10:20:00,12.7,12.71,12.7,12.71,19800.0,12.7,12.71,12.7,12.71,19800.0
2007-08-31 10:25:00,12.71,12.73,12.7,12.73,37900.0,12.71,12.73,12.7,12.73,37900.0
2007-08-31 10:30:00,12.73,12.77,12.73,12.76,71200.0,12.73,12.77,12.73,12.76,71200.0
2007-08-31 10:35:00,12.76,12.76,12.74,12.75,56200.0,12.76,12.76,12.74,12.75,56200.0
2007-08-31 10:40:00,12.74,12.74,12.72,12.72,31200.0,12.74,12.74,12.72,12.72,31200.0
2007-08-31 10:45:00,12.72,12.73,12.7,12.71,95000.0,12.72,12.73,12.7,12.71,95000.0
2007-08-31 10:50:00,12.72,12.75,12.71,12.75,80000.0,12.72,12.75,12.71,12.75,80000.0
2007-08-31 10:55:00,12.75,12.75,12.73,12.73,33300.0,12.75,12.75,12.73,12.73,33300.0
2007-08-31 11:00:00,12.73,12.74,12.73,12.74,11100.0,12.73,12.74,12.73,12.74,11100.0
2007-08-31 11:05:00,12.74,12.74,12.69,12.69,59300.0,12.74,12.74,12.69,12.69,59300.0
2007-08-31 11:10:00,12.69,12.7,12.65,12.69,165000.0,12.69,12.7,12.65,12.69,165000.0
2007-08-31 11:15:00,12.69,12.69,12.66,12.68,50000.0,12.69,12.69,12.66,12.68,50000.0
2007-08-31 11:20:00,12.68,12.68,12.66,12.67,13700.0,12.68,12.68,12.66,12.67,13700.0
2007-08-31 11:25:00,12.67,12.69,12.66,12.69,76900.0,12.67,12.69,12.66,12.69,76900.0
2007-08-31 11:30:00,12.69,12.7,12.69,12.7,37800.0,12.69,12.7,12.69,12.7,37800.0
2007-08-31 11:35:00,12.7,12.71,12.69,12.71,31700.0,12.7,12.71,12.69,12.71,31700.0
2007-08-31 11:40:00,12.71,12.8,12.71,12.78,499200.0,12.71,12.8,12.71,12.78,499200.0
2007-08-31 11:45:00,12.78,12.79,12.76,12.79,83100.0,12.78,12.79,12.76,12.79,83100.0
2007-08-31 11:50:00,12.78,12.79,12.77,12.78,26600.0,12.78,12.79,12.77,12.78,26600.0
2007-08-31 11:55:00,12.77,12.78,12.76,12.77,19700.0,12.77,12.78,12.76,12.77,19700.0
2007-08-31 12:00:00,12.78,12.78,12.76,12.76,22800.0,12.78,12.78,12.76,12.76,22800.0
2007-08-31 12:05:00,12.75,12.76,12.74,12.75,36900.0,12.75,12.76,12.74,12.75,36900.0
2007-08-31 12:10:00,12.75,12.75,12.74,12.74,11600.0,12.75,12.75,12.74,12.74,11600.0
2007-08-31 12:15:00,12.74,12.75,12.74,12.75,20800.0,12.74,12.75,12.74,12.75,20800.0
2007-08-31 12:20:00,12.75,12.76,12.75,12.76,22900.0,12.75,12.76,12.75,12.76,22900.0
2007-08-31 12:25:00,12.75,12.76,12.75,12.76,6400.0,12.75,12.76,12.75,12.76,6400.0
2007-08-31 12:30:00,12.76,12.77,12.75,12.75,69500.0,12.76,12.77,12.75,12.75,69500.0
2007-08-31 12:35:00,12.76,12.78,12.75,12.78,32300.0,12.76,12.78,12.75,12.78,32300.0
2007-08-31 12:40:00,12.77,12.79,12.77,12.78,25500.0,12.77,12.79,12.77,12.78,25500.0
2007-08-31 12:45:00,12.79,12.79,12.78,12.78,20300.0,12.79,12.79,12.78,12.78,20300.0
2007-08-31 12:50:00,12.79,12.79,12.78,12.79,22700.0,12.79,12.79,12.78,12.79,22700.0
2007-08-31 12:55:00,12.78,12.79,12.74,12.75,134100.0,12.78,12.79,12.74,12.75,134100.0
2007-08-31 13:00:00,12.74,12.75,12.74,12.75,20800.0,12.74,12.75,12.74,12.75,20800.0
2007-08-31 13:05:00,12.75,12.75,12.74,12.74,21900.0,12.75,12.75,12.74,12.74,21900.0
2007-08-31 13:10:00,12.75,12.75,12.74,12.74,45600.0,12.75,12.75,12.74,12.74,45600.0
2007-08-31 13:15:00,12.74,12.76,12.74,12.76,63400.0,12.74,12.76,12.74,12.76,63400.0
2007-08-31 13:20:00,12.75,12.76,12.75,12.76,31800.0,12.75,12.76,12.75,12.76,31800.0
2007-08-31 13:25:00,12.76,12.77,12.75,12.76,23700.0,12.76,12.77,12.75,12.76,23700.0
2007-08-31 13:30:00,12.77,12.77,12.76,12.76,40700.0,12.77,12.77,12.76,12.76,40700.0
2007-08-31 13:35:00,12.76,12.76,12.75,12.75,14300.0,12.76,12.76,12.75,12.75,14300.0
2007-08-31 13:40:00,12.76,12.77,12.75,12.77,31300.0,12.76,12.77,12.75,12.77,31300.0
2007-08-31 13:45:00,12.77,12.77,12.75,12.75,59000.0,12.77,12.77,12.75,12.75,59000.0
2007-08-31 13:50:00,12.75,12.76,12.75,12.75,76100.0,12.75,12.76,12.75,12.75,76100.0
2007-08-31 13:55:00,12.75,12.76,12.74,12.74,30800.0,12.75,12.76,12.74,12.74,30800.0
2007-08-31 14:00:00,12.75,12.75,12.74,12.74,54600.0,12.75,12.75,12.74,12.74,54600.0
2007-08-31 14:05:00,12.74,12.76,12.74,12.76,35500.0,12.74,12.76,12.74,12.76,35500.0
2007-08-31 14:10:00,12.76,12.79,12.75,12.78,84000.0,12.76,12.79,12.75,12.78,84000.0
2007-08-31 14:15:00,12.78,12.79,12.78,12.79,19100.0,12.78,12.79,12.78,12.79,19100.0
2007-08-31 14:20:00,12.78,12.79,12.76,12.77,57500.0,12.78,12.79,12.76,12.77,57500.0
2007-08-31 14:25:00,12.78,12.78,12.77,12.77,16400.0,12.78,12.78,12.77,12.77,16400.0
2007-08-31 14:30:00,12.77,12.79,12.77,12.78,62400.0,12.77,12.79,12.77,12.78,62400.0
2007-08-31 14:35:00,12.78,12.8,12.78,12.8,26500.0,12.78,12.8,12.78,12.8,26500.0
2007-08-31 14:40:00,12.8,12.8,12.79,12.8,61400.0,12.8,12.8,12.79,12.8,61400.0
2007-08-31 14:45:00,12.81,12.83,12.79,12.82,98700.0,12.81,12.83,12.79,12.82,98700.0
2007-08-31 14:50:00,12.83,12.83,12.82,12.82,73200.0,12.83,12.83,12.82,12.82,73200.0
2007-08-31 14:55:00,12.82,12.83,12.8,12.8,50700.0,12.82,12.83,12.8,12.8,50700.0
2007-08-31 15:00:00,12.8,12.81,12.8,12.8,20400.0,12.8,12.81,12.8,12.8,20400.0
2007-08-31 15:05:00,12.81,12.83,12.8,12.83,74800.0,12.81,12.83,12.8,12.83,74800.0
2007-08-31 15:10:00,12.83,12.84,12.82,12.84,70100.0,12.83,12.84,12.82,12.84,70100.0
2007-08-31 15:15:00,12.83,12.86,12.83,12.85,85100.0,12.83,12.86,12.83,12.85,85100.0
2007-08-31 15:20:00,12.85,12.86,12.84,12.85,114900.0,12.85,12.86,12.84,12.85,114900.0
2007-08-31 15:25:00,12.86,12.87,12.85,12.86,134200.0,12.86,12.87,12.85,12.86,134200.0
2007-08-31 15:30:00,12.86,12.88,12.85,12.85,89900.0,12.86,12.88,12.85,12.85,89900.0
2007-08-31 15:35:00,12.86,12.87,12.85,12.87,143300.0,12.86,12.87,12.85,12.87,143300.0
2007-08-31 15:40:00,12.88,12.89,12.88,12.89,121200.0,12.88,12.89,12.88,12.89,121200.0
2007-08-31 15:45:00,12.89,12.92,12.88,12.91,248100.0,12.89,12.92,12.88,12.91,248100.0
2007-08-31 15:50:00,12.92,12.92,12.9,12.91,507300.0,12.92,12.92,12.9,12.91,507300.0
2007-08-31 15:55:00,12.91,12.92,12.81,12.83,1075800.0,12.91,12.92,12.81,12.83,1075800.0
2007-09-04 09:30:00,13.11,13.15,13.01,13.06,275300.0,13.11,13.15,13.01,13.06,275300.0
2007-09-04 09:35:00,13.06,13.21,13.01,13.2,248700.0,13.06,13.21,13.01,13.2,248700.0
2007-09-04 09:40:00,13.2,13.35,13.19,13.35,325500.0,13.2,13.35,13.19,13.35,325500.0
2007-09-04 09:45:00,13.35,13.37,13.23,13.24,297300.0,13.35,13.37,13.23,13.24,297300.0
2007-09-04 09:50:00,13.25,13.27,13.21,13.21,124800.0,13.25,13.27,13.21,13.21,124800.0
2007-09-04 09:55:00,13.21,13.25,13.2,13.23,67300.0,13.21,13.25,13.2,13.23,67300.0
2007-09-04 10:00:00,13.23,13.27,13.21,13.26,138900.0,13.23,13.27,13.21,13.26,138900.0
2007-09-04 10:05:00,13.25,13.28,13.25,13.28,131700.0,13.25,13.28,13.25,13.28,131700.0
2007-09-04 10:10:00,13.28,13.28,13.25,13.26,103800.0,13.28,13.28,13.25,13.26,103800.0
2007-09-04 10:15:00,13.26,13.26,13.21,13.21,79800.0,13.26,13.26,13.21,13.21,79800.0
2007-09-04 10:20:00,13.22,13.22,13.18,13.19,87100.0,13.22,13.22,13.18,13.19,87100.0
2007-09-04 10:25:00,13.19,13.2,13.16,13.19,132200.0,13.19,13.2,13.16,13.19,132200.0
2007-09-04 10:30:00,13.19,13.22,13.18,13.19,75500.0,13.19,13.22,13.18,13.19,75500.0
2007-09-04 10:35:00,13.19,13.24,13.18,13.24,154800.0,13.19,13.24,13.18,13.24,154800.0
2007-09-04 10:40:00,13.24,13.33,13.24,13.3,344800.0,13.24,13.33,13.24,13.3,344800.0
2007-09-04 10:45:00,13.3,13.33,13.29,13.3,200900.0,13.3,13.33,13.29,13.3,200900.0
2007-09-04 10:50:00,13.3,13.31,13.28,13.28,66200.0,13.3,13.31,13.28,13.28,66200.0
2007-09-04 10:55:00,13.28,13.29,13.26,13.26,46100.0,13.28,13.29,13.26,13.26,46100.0
2007-09-04 11:00:00,13.26,13.27,13.26,13.27,83400.0,13.26,13.27,13.26,13.27,83400.0
2007-09-04 11:05:00,13.27,13.27,13.24,13.24,97000.0,13.27,13.27,13.24,13.24,97000.0
2007-09-04 11:10:00,13.24,13.25,13.24,13.25,95900.0,13.24,13.25,13.24,13.25,95900.0
2007-09-04 11:15:00,13.25,13.25,13.19,13.2,314000.0,13.25,13.25,13.19,13.2,314000.0
2007-09-04 11:20:00,13.2,13.2,13.17,13.18,234300.0,13.2,13.2,13.17,13.18,234300.0
2007-09-04 11:25:00,13.18,13.18,13.17,13.18,52300.0,13.18,13.18,13.17,13.18,52300.0
2007-09-04 11:30:00,13.17,13.19,13.17,13.19,65600.0,13.17,13.19,13.17,13.19,65600.0
2007-09-04 11:35:00,13.19,13.19,13.18,13.19,32900.0,13.19,13.19,13.18,13.19,32900.0
2007-09-04 11:40:00,13.19,13.2,13.18,13.2,87800.0,13.19,13.2,13.18,13.2,87800.0
2007-09-04 11:45:00,13.2,13.2,13.18,13.18,45300.0,13.2,13.2,13.18,13.18,45300.0
2007-09-04 11:50:00,13.18,13.2,13.18,13.2,65700.0,13.18,13.2,13.18,13.2,65700.0
2007-09-04 11:55:00,13.2,13.2,13.19,13.19,78500.0,13.2,13.2,13.19,13.19,78500.0
2007-09-04 12:00:00,13.19,13.2,13.19,13.19,85600.0,13.19,13.2,13.19,13.19,85600.0
2007-09-04 12:05:00,13.19,13.2,13.19,13.2,51300.0,13.19,13.2,13.19,13.2,51300.0
2007-09-04 12:10:00,13.2,13.2,13.17,13.17,57300.0,13.2,13.2,13.17,13.17,57300.0
2007-09-04 12:15:00,13.17,13.18,13.17,13.18,17400.0,13.17,13.18,13.17,13.18,17400.0
2007-09-04 12:20:00,13.17,13.18,13.17,13.18,19600.0,13.17,13.18,13.17,13.18,19600.0
2007-09-04 12:25:00,13.18,13.19,13.18,13.19,65400.0,13.18,13.19,13.18,13.19,65400.0
2007-09-04 12:30:00,13.19,13.19,13.18,13.19,48900.0,13.19,13.19,13.18,13.19,48900.0
2007-09-04 12:35:00,13.19,13.19,13.18,13.19,27600.0,13.19,13.19,13.18,13.19,27600.0
2007-09-04 12:40:00,13.18,13.19,13.18,13.19,20800.0,13.18,13.19,13.18,13.19,20800.0
2007-09-04 12:45:00,13.19,13.2,13.18,13.19,62900.0,13.19,13.2,13.18,13.19,62900.0
2007-09-04 12:50:00,13.2,13.2,13.19,13.2,78100.0,13.2,13.2,13.19,13.2,78100.0
2007-09-04 12:55:00,13.2,13.2,13.19,13.2,15800.0,13.2,13.2,13.19,13.2,15800.0
2007-09-04 13:00:00,13.2,13.2,13.19,13.2,54100.0,13.2,13.2,13.19,13.2,54100.0
2007-09-04 13:05:00,13.2,13.2,13.19,13.2,29400.0,13.2,13.2,13.19,13.2,29400.0
2007-09-04 13:10:00,13.19,13.2,13.19,13.2,168500.0,13.19,13.2,13.19,13.2,168500.0
2007-09-04 13:15:00,13.2,13.2,13.18,13.18,139500.0,13.2,13.2,13.18,13.18,139500.0
2007-09-04 13:20:00,13.19,13.19,13.18,13.18,44600.0,13.19,13.19,13.18,13.18,44600.0
2007-09-04 13:25:00,13.18,13.19,13.18,13.19,27100.0,13.18,13.19,13.18,13.19,27100.0
2007-09-04 13:30:00,13.18,13.19,13.17,13.17,60600.0,13.18,13.19,13.17,13.17,60600.0
2007-09-04 13:35:00,13.17,13.18,13.15,13.17,142800.0,13.17,13.18,13.15,13.17,142800.0
2007-09-04 13:40:00,13.17,13.17,13.16,13.17,29300.0,13.17,13.17,13.16,13.17,29300.0
2007-09-04 13:45:00,13.17,13.19,13.16,13.19,98500.0,13.17,13.19,13.16,13.19,98500.0
2007-09-04 13:50:00,13.19,13.19,13.16,13.16,115900.0,13.19,13.19,13.16,13.16,115900.0
2007-09-04 13:55:00,13.16,13.17,13.16,13.17,31700.0,13.16,13.17,13.16,13.17,31700.0
2007-09-04 14:00:00,13.17,13.17,13.16,13.17,48500.0,13.17,13.17,13.16,13.17,48500.0
2007-09-04 14:05:00,13.17,13.18,13.16,13.18,76000.0,13.17,13.18,13.16,13.18,76000.0
2007-09-04 14:10:00,13.18,13.18,13.15,13.16,166700.0,13.18,13.18,13.15,13.16,166700.0
2007-09-04 14:15:00,13.16,13.17,13.14,13.17,212100.0,13.16,13.17,13.14,13.17,212100.0
2007-09-04 14:20:00,13.17,13.21,13.16,13.21,516000.0,13.17,13.21,13.16,13.21,516000.0
2007-09-04 14:25:00,13.2,13.21,13.17,13.18,160700.0,13.2,13.21,13.17,13.18,160700.0
2007-09-04 14:30:00,13.18,13.19,13.17,13.19,101500.0,13.18,13.19,13.17,13.19,101500.0
2007-09-04 14:35:00,13.19,13.2,13.18,13.2,80400.0,13.19,13.2,13.18,13.2,80400.0
2007-09-04 14:40:00,13.2,13.21,13.19,13.21,86900.0,13.2,13.21,13.19,13.21,86900.0
2007-09-04 14:45:00,13.21,13.22,13.2,13.22,79000.0,13.21,13.22,13.2,13.22,79000.0
2007-09-04 14:50:00,13.21,13.22,13.2,13.22,178800.0,13.21,13.22,13.2,13.22,178800.0
2007-09-04 14:55:00,13.22,13.22,13.2,13.21,176700.0,13.22,13.22,13.2,13.21,176700.0
2007-09-04 15:00:00,13.21,13.22,13.2,13.21,235500.0,13.21,13.22,13.2,13.21,235500.0
2007-09-04 15:05:00,13.2,13.21,13.19,13.19,106700.0,13.2,13.21,13.19,13.19,106700.0
2007-09-04 15:10:00,13.19,13.2,13.19,13.19,56300.0,13.19,13.2,13.19,13.19,56300.0
2007-09-04 15:15:00,13.2,13.21,13.19,13.21,347600.0,13.2,13.21,13.19,13.21,347600.0
2007-09-04 15:20:00,13.2,13.21,13.2,13.21,204500.0,13.2,13.21,13.2,13.21,204500.0
2007-09-04 15:25:00,13.21,13.26,13.2,13.22,636000.0,13.21,13.26,13.2,13.22,636000.0
2007-09-04 15:30:00,13.22,13.22,13.2,13.2,132000.0,13.22,13.22,13.2,13.2,132000.0
2007-09-04 15:35:00,13.21,13.23,13.2,13.21,189600.0,13.21,13.23,13.2,13.21,189600.0
2007-09-04 15:40:00,13.21,13.24,13.21,13.22,340100.0,13.21,13.24,13.21,13.22,340100.0
2007-09-04 15:45:00,13.22,13.22,13.2,13.21,256700.0,13.22,13.22,13.2,13.21,256700.0
2007-09-04 15:50:00,13.21,13.21,13.2,13.2,283900.0,13.21,13.21,13.2,13.2,283900.0
2007-09-04 15:55:00,13.2,13.23,13.19,13.2,510500.0,13.2,13.23,13.19,13.2,510500.0
2007-09-05 09:30:00,13.14,13.15,13.1,13.1,58400.0,13.14,13.15,13.1,13.1,58400.0
2007-09-05 09:35:00,13.09,13.11,13.07,13.1,26900.0,13.09,13.11,13.07,13.1,26900.0
2007-09-05 09:40:00,13.1,13.12,13.05,13.07,80000.0,13.1,13.12,13.05,13.07,80000.0
2007-09-05 09:45:00,13.08,13.1,13.07,13.1,95200.0,13.08,13.1,13.07,13.1,95200.0
2007-09-05 09:50:00,13.09,13.1,13.08,13.08,49900.0,13.09,13.1,13.08,13.08,49900.0
2007-09-05 09:55:00,13.09,13.1,13.08,13.09,49800.0,13.09,13.1,13.08,13.09,49800.0
2007-09-05 10:00:00,13.08,13.09,13.06,13.07,276700.0,13.08,13.09,13.06,13.07,276700.0
2007-09-05 10:05:00,13.07,13.07,13.05,13.06,74000.0,13.07,13.07,13.05,13.06,74000.0
2007-09-05 10:10:00,13.05,13.07,13.05,13.06,97500.0,13.05,13.07,13.05,13.06,97500.0
2007-09-05 10:15:00,13.06,13.06,13.03,13.04,66300.0,13.06,13.06,13.03,13.04,66300.0
2007-09-05 10:20:00,13.04,13.05,13.03,13.03,26600.0,13.04,13.05,13.03,13.03,26600.0
2007-09-05 10:25:00,13.04,13.07,13.03,13.07,93600.0,13.04,13.07,13.03,13.07,93600.0
2007-09-05 10:30:00,13.07,13.1,13.06,13.1,103600.0,13.07,13.1,13.06,13.1,103600.0
2007-09-05 10:35:00,13.1,13.14,13.08,13.12,206200.0,13.1,13.14,13.08,13.12,206200.0
2007-09-05 10:40:00,13.12,13.13,13.09,13.1,171400.0,13.12,13.13,13.09,13.1,171400.0
2007-09-05 10:45:00,13.1,13.11,13.09,13.1,91000.0,13.1,13.11,13.09,13.1,91000.0
2007-09-05 10:50:00,13.1,13.12,13.1,13.12,44800.0,13.1,13.12,13.1,13.12,44800.0
2007-09-05 10:55:00,13.12,13.15,13.1,13.14,238100.0,13.12,13.15,13.1,13.14,238100.0
2007-09-05 11:00:00,13.14,13.14,13.1,13.1,127400.0,13.14,13.14,13.1,13.1,127400.0
2007-09-05 11:05:00,13.1,13.11,13.09,13.1,56200.0,13.1,13.11,13.09,13.1,56200.0
2007-09-05 11:10:00,13.09,13.1,13.08,13.1,41600.0,13.09,13.1,13.08,13.1,41600.0
2007-09-05 11:15:00,13.1,13.1,13.09,13.09,18700.0,13.1,13.1,13.09,13.09,18700.0
2007-09-05 11:20:00,13.1,13.1,13.08,13.09,77300.0,13.1,13.1,13.08,13.09,77300.0
2007-09-05 11:25:00,13.08,13.09,13.07,13.09,73200.0,13.08,13.09,13.07,13.09,73200.0
2007-09-05 11:30:00,13.09,13.11,13.08,13.1,118100.0,13.09,13.11,13.08,13.1,118100.0
2007-09-05 11:35:00,13.1,13.11,13.1,13.11,64900.0,13.1,13.11,13.1,13.11,64900.0
2007-09-05 11:40:00,13.1,13.11,13.08,13.1,77500.0,13.1,13.11,13.08,13.1,77500.0
2007-09-05 11:45:00,13.1,13.11,13.09,13.11,36100.0,13.1,13.11,13.09,13.11,36100.0
2007-09-05 11:50:00,13.11,13.12,13.1,13.12,60500.0,13.11,13.12,13.1,13.12,60500.0
2007-09-05 11:55:00,13.12,13.14,13.12,13.14,76400.0,13.12,13.14,13.12,13.14,76400.0
2007-09-05 12:00:00,13.13,13.14,13.13,13.14,28400.0,13.13,13.14,13.13,13.14,28400.0
2007-09-05 12:05:00,13.14,13.14,13.13,13.14,37600.0,13.14,13.14,13.13,13.14,37600.0
2007-09-05 12:10:00,13.14,13.15,13.13,13.15,81500.0,13.14,13.15,13.13,13.15,81500.0
2007-09-05 12:15:00,13.16,13.17,13.14,13.16,145400.0,13.16,13.17,13.14,13.16,145400.0
2007-09-05 12:20:00,13.16,13.18,13.15,13.17,188800.0,13.16,13.18,13.15,13.17,188800.0
2007-09-05 12:25:00,13.17,13.2,13.17,13.17,103400.0,13.17,13.2,13.17,13.17,103400.0
2007-09-05 12:30:00,13.17,13.18,13.16,13.17,98800.0,13.17,13.18,13.16,13.17,98800.0
2007-09-05 12:35:00,13.16,13.17,13.16,13.16,21400.0,13.16,13.17,13.16,13.16,21400.0
2007-09-05 12:40:00,13.17,13.18,13.16,13.17,139800.0,13.17,13.18,13.16,13.17,139800.0
2007-09-05 12:45:00,13.16,13.17,13.16,13.16,63600.0,13.16,13.17,13.16,13.16,63600.0
2007-09-05 12:50:00,13.17,13.17,13.16,13.17,19300.0,13.17,13.17,13.16,13.17,19300.0
2007-09-05 12:55:00,13.17,13.2,13.16,13.2,94500.0,13.17,13.2,13.16,13.2,94500.0
2007-09-05 13:00:00,13.19,13.21,13.18,13.18,93100.0,13.19,13.21,13.18,13.18,93100.0
2007-09-05 13:05:00,13.19,13.19,13.18,13.19,54400.0,13.19,13.19,13.18,13.19,54400.0
2007-09-05 13:10:00,13.18,13.21,13.18,13.2,72700.0,13.18,13.21,13.18,13.2,72700.0
2007-09-05 13:15:00,13.2,13.21,13.19,13.2,113500.0,13.2,13.21,13.19,13.2,113500.0
2007-09-05 13:20:00,13.2,13.21,13.18,13.19,86700.0,13.2,13.21,13.18,13.19,86700.0
2007-09-05 13:25:00,13.19,13.19,13.16,13.16,63100.0,13.19,13.19,13.16,13.16,63100.0
2007-09-05 13:30:00,13.16,13.17,13.15,13.16,53900.0,13.16,13.17,13.15,13.16,53900.0
2007-09-05 13:35:00,13.16,13.18,13.16,13.17,78700.0,13.16,13.18,13.16,13.17,78700.0
2007-09-05 13:40:00,13.18,13.18,13.17,13.18,37800.0,13.18,13.18,13.17,13.18,37800.0
2007-09-05 13:45:00,13.18,13.18,13.15,13.15,92300.0,13.18,13.18,13.15,13.15,92300.0
2007-09-05 13:50:00,13.15,13.16,13.15,13.15,20100.0,13.15,13.16,13.15,13.15,20100.0
2007-09-05 13:55:00,13.15,13.16,13.13,13.13,43700.0,13.15,13.16,13.13,13.13,43700.0
2007-09-05 14:00:00,13.14,13.16,13.12,13.12,123100.0,13.14,13.16,13.12,13.12,123100.0
2007-09-05 14:05:00,13.12,13.12,13.09,13.1,114300.0,13.12,13.12,13.09,13.1,114300.0
2007-09-05 14:10:00,13.11,13.11,13.1,13.1,48700.0,13.11,13.11,13.1,13.1,48700.0
2007-09-05 14:15:00,13.1,13.11,13.1,13.11,23900.0,13.1,13.11,13.1,13.11,23900.0
2007-09-05 14:20:00,13.11,13.11,13.09,13.09,71800.0,13.11,13.11,13.09,13.09,71800.0
2007-09-05 14:25:00,13.1,13.1,13.08,13.1,95500.0,13.1,13.1,13.08,13.1,95500.0
2007-09-05 14:30:00,13.1,13.12,13.09,13.11,181600.0,13.1,13.12,13.09,13.11,181600.0
2007-09-05 14:35:00,13.11,13.13,13.11,13.13,94300.0,13.11,13.13,13.11,13.13,94300.0
2007-09-05 14:40:00,13.13,13.14,13.12,13.13,55700.0,13.13,13.14,13.12,13.13,55700.0
2007-09-05 14:45:00,13.13,13.14,13.11,13.11,64200.0,13.13,13.14,13.11,13.11,64200.0
2007-09-05 14:50:00,13.12,13.12,13.1,13.11,121100.0,13.12,13.12,13.1,13.11,121100.0
2007-09-05 14:55:00,13.12,13.15,13.11,13.12,136000.0,13.12,13.15,13.11,13.12,136000.0
2007-09-05 15:00:00,13.12,13.13,13.11,13.12,66800.0,13.12,13.13,13.11,13.12,66800.0
2007-09-05 15:05:00,13.13,13.15,13.12,13.15,77200.0,13.13,13.15,13.12,13.15,77200.0
2007-09-05 15:10:00,13.15,13.15,13.12,13.13,75800.0,13.15,13.15,13.12,13.13,75800.0
2007-09-05 15:15:00,13.13,13.14,13.12,13.14,68800.0,13.13,13.14,13.12,13.14,68800.0
2007-09-05 15:20:00,13.14,13.14,13.12,13.13,76800.0,13.14,13.14,13.12,13.13,76800.0
2007-09-05 15:25:00,13.12,13.13,13.11,13.12,29700.0,13.12,13.13,13.11,13.12,29700.0
2007-09-05 15:30:00,13.11,13.13,13.11,13.12,121200.0,13.11,13.13,13.11,13.12,121200.0
2007-09-05 15:35:00,13.12,13.13,13.1,13.1,152600.0,13.12,13.13,13.1,13.1,152600.0
2007-09-05 15:40:00,13.11,13.15,13.11,13.14,303200.0,13.11,13.15,13.11,13.14,303200.0
2007-09-05 15:45:00,13.14,13.15,13.13,13.15,124300.0,13.14,13.15,13.13,13.15,124300.0
2007-09-05 15:50:00,13.15,13.16,13.13,13.14,190800.0,13.15,13.16,13.13,13.14,190800.0
2007-09-05 15:55:00,13.14,13.16,13.1,13.1,467700.0,13.14,13.16,13.1,13.1,467700.0
2007-09-06 09:30:00,13.01,13.23,13.0,13.05,82000.0,13.01,13.23,13.0,13.05,82000.0
2007-09-06 09:35:00,13.05,13.11,13.04,13.11,39800.0,13.05,13.11,13.04,13.11,39800.0
2007-09-06 09:40:00,13.11,13.17,13.11,13.17,64200.0,13.11,13.17,13.11,13.17,64200.0
2007-09-06 09:45:00,13.16,13.23,13.16,13.22,95500.0,13.16,13.23,13.16,13.22,95500.0
2007-09-06 09:50:00,13.21,13.22,13.16,13.17,69400.0,13.21,13.22,13.16,13.17,69400.0
2007-09-06 09:55:00,13.17,13.19,13.14,13.19,82700.0,13.17,13.19,13.14,13.19,82700.0
2007-09-06 10:00:00,13.19,13.19,13.14,13.15,212300.0,13.19,13.19,13.14,13.15,212300.0
2007-09-06 10:05:00,13.15,13.18,13.15,13.16,145100.0,13.15,13.18,13.15,13.16,145100.0
2007-09-06 10:10:00,13.15,13.19,13.15,13.17,121000.0,13.15,13.19,13.15,13.17,121000.0
2007-09-06 10:15:00,13.16,13.17,13.15,13.15,99700.0,13.16,13.17,13.15,13.15,99700.0
2007-09-06 10:20:00,13.15,13.16,13.14,13.15,44700.0,13.15,13.16,13.14,13.15,44700.0
2007-09-06 10:25:00,13.14,13.16,13.14,13.16,79400.0,13.14,13.16,13.14,13.16,79400.0
2007-09-06 10:30:00,13.16,13.18,13.15,13.18,66300.0,13.16,13.18,13.15,13.18,66300.0
2007-09-06 10:35:00,13.18,13.24,13.17,13.2,172400.0,13.18,13.24,13.17,13.2,172400.0
2007-09-06 10:40:00,13.2,13.21,13.2,13.21,80300.0,13.2,13.21,13.2,13.21,80300.0
2007-09-06 10:45:00,13.21,13.22,13.2,13.21,57100.0,13.21,13.22,13.2,13.21,57100.0
2007-09-06 10:50:00,13.21,13.24,13.15,13.23,81000.0,13.21,13.24,13.15,13.23,81000.0
2007-09-06 10:55:00,13.23,13.27,13.22,13.24,186000.0,13.23,13.27,13.22,13.24,186000.0
2007-09-06 11:00:00,13.24,13.25,13.23,13.23,43100.0,13.24,13.25,13.23,13.23,43100.0
2007-09-06 11:05:00,13.24,13.27,13.15,13.26,140700.0,13.24,13.27,13.15,13.26,140700.0
2007-09-06 11:10:00,13.26,13.31,13.26,13.26,181100.0,13.26,13.31,13.26,13.26,181100.0
2007-09-06 11:15:00,13.27,13.27,13.25,13.25,56300.0,13.27,13.27,13.25,13.25,56300.0
2007-09-06 11:20:00,13.25,13.27,13.24,13.26,99500.0,13.25,13.27,13.24,13.26,99500.0
2007-09-06 11:25:00,13.26,13.26,13.25,13.26,20100.0,13.26,13.26,13.25,13.26,20100.0
2007-09-06 11:30:00,13.25,13.26,13.25,13.26,32600.0,13.25,13.26,13.25,13.26,32600.0
2007-09-06 11:35:00,13.26,13.26,13.25,13.25,37200.0,13.26,13.26,13.25,13.25,37200.0
2007-09-06 11:40:00,13.25,13.25,13.24,13.25,17600.0,13.25,13.25,13.24,13.25,17600.0
2007-09-06 11:45:00,13.25,13.25,13.24,13.25,14100.0,13.25,13.25,13.24,13.25,14100.0
2007-09-06 11:50:00,13.24,13.25,13.23,13.23,67400.0,13.24,13.25,13.23,13.23,67400.0
2007-09-06 11:55:00,13.23,13.24,13.22,13.23,44500.0,13.23,13.24,13.22,13.23,44500.0
2007-09-06 12:00:00,13.23,13.23,13.21,13.21,45200.0,13.23,13.23,13.21,13.21,45200.0
2007-09-06 12:05:00,13.22,13.22,13.2,13.21,39700.0,13.22,13.22,13.2,13.21,39700.0
2007-09-06 12:10:00,13.21,13.22,13.2,13.21,112000.0,13.21,13.22,13.2,13.21,112000.0
2007-09-06 12:15:00,13.21,13.23,13.2,13.23,127600.0,13.21,13.23,13.2,13.23,127600.0
2007-09-06 12:20:00,13.24,13.24,13.23,13.24,14600.0,13.24,13.24,13.23,13.24,14600.0
2007-09-06 12:25:00,13.23,13.24,13.23,13.24,9700.0,13.23,13.24,13.23,13.24,9700.0
2007-09-06 12:30:00,13.24,13.24,13.23,13.24,19000.0,13.24,13.24,13.23,13.24,19000.0
2007-09-06 12:35:00,13.24,13.27,13.23,13.26,113800.0,13.24,13.27,13.23,13.26,113800.0
2007-09-06 12:40:00,13.26,13.27,13.25,13.25,79800.0,13.26,13.27,13.25,13.25,79800.0
2007-09-06 12:45:00,13.26,13.27,13.24,13.25,93800.0,13.26,13.27,13.24,13.25,93800.0
2007-09-06 12:50:00,13.26,13.26,13.25,13.26,15000.0,13.26,13.26,13.25,13.26,15000.0
2007-09-06 12:55:00,13.25,13.26,13.25,13.26,32100.0,13.25,13.26,13.25,13.26,32100.0
2007-09-06 13:00:00,13.25,13.26,13.24,13.25,22600.0,13.25,13.26,13.24,13.25,22600.0
2007-09-06 13:05:00,13.24,13.25,13.23,13.24,30700.0,13.24,13.25,13.23,13.24,30700.0
2007-09-06 13:10:00,13.24,13.24,13.21,13.23,64100.0,13.24,13.24,13.21,13.23,64100.0
2007-09-06 13:15:00,13.23,13.23,13.22,13.23,30000.0,13.23,13.23,13.22,13.23,30000.0
2007-09-06 13:20:00,13.23,13.23,13.22,13.22,32200.0,13.23,13.23,13.22,13.22,32200.0
2007-09-06 13:25:00,13.22,13.23,13.22,13.23,9000.0,13.22,13.23,13.22,13.23,9000.0
2007-09-06 13:30:00,13.23,13.23,13.22,13.22,9900.0,13.23,13.23,13.22,13.22,9900.0
2007-09-06 13:35:00,13.23,13.23,13.2,13.21,125200.0,13.23,13.23,13.2,13.21,125200.0
2007-09-06 13:40:00,13.21,13.22,13.21,13.22,19100.0,13.21,13.22,13.21,13.22,19100.0
2007-09-06 13:45:00,13.22,13.22,13.21,13.22,9200.0,13.22,13.22,13.21,13.22,9200.0
2007-09-06 13:50:00,13.21,13.22,13.21,13.21,8900.0,13.21,13.22,13.21,13.21,8900.0
2007-09-06 13:55:00,13.22,13.22,13.21,13.22,13600.0,13.22,13.22,13.21,13.22,13600.0
2007-09-06 14:00:00,13.21,13.22,13.21,13.22,11500.0,13.21,13.22,13.21,13.22,11500.0
2007-09-06 14:05:00,13.21,13.22,13.19,13.2,39000.0,13.21,13.22,13.19,13.2,39000.0
2007-09-06 14:10:00,13.2,13.21,13.19,13.2,50600.0,13.2,13.21,13.19,13.2,50600.0
2007-09-06 14:15:00,13.2,13.21,13.2,13.21,49500.0,13.2,13.21,13.2,13.21,49500.0
2007-09-06 14:20:00,13.21,13.21,13.2,13.21,9500.0,13.21,13.21,13.2,13.21,9500.0
2007-09-06 14:25:00,13.21,13.21,13.2,13.21,23900.0,13.21,13.21,13.2,13.21,23900.0
2007-09-06 14:30:00,13.2,13.21,13.19,13.19,51600.0,13.2,13.21,13.19,13.19,51600.0
2007-09-06 14:35:00,13.19,13.2,13.19,13.19,35900.0,13.19,13.2,13.19,13.19,35900.0
2007-09-06 14:40:00,13.2,13.22,13.19,13.22,143100.0,13.2,13.22,13.19,13.22,143100.0
2007-09-06 14:45:00,13.22,13.23,13.21,13.22,60100.0,13.22,13.23,13.21,13.22,60100.0
2007-09-06 14:50:00,13.21,13.22,13.21,13.21,19400.0,13.21,13.22,13.21,13.21,19400.0
2007-09-06 14:55:00,13.22,13.22,13.21,13.22,23000.0,13.22,13.22,13.21,13.22,23000.0
2007-09-06 15:00:00,13.22,13.23,13.22,13.22,59100.0,13.22,13.23,13.22,13.22,59100.0
2007-09-06 15:05:00,13.22,13.23,13.21,13.22,38800.0,13.22,13.23,13.21,13.22,38800.0
2007-09-06 15:10:00,13.22,13.22,13.21,13.22,24700.0,13.22,13.22,13.21,13.22,24700.0
2007-09-06 15:15:00,13.22,13.22,13.21,13.21,43700.0,13.22,13.22,13.21,13.21,43700.0
2007-09-06 15:20:00,13.21,13.22,13.2,13.21,23300.0,13.21,13.22,13.2,13.21,23300.0
2007-09-06 15:25:00,13.2,13.21,13.2,13.21,22700.0,13.2,13.21,13.2,13.21,22700.0
2007-09-06 15:30:00,13.21,13.21,13.2,13.2,19500.0,13.21,13.21,13.2,13.2,19500.0
2007-09-06 15:35:00,13.21,13.22,13.2,13.22,74700.0,13.21,13.22,13.2,13.22,74700.0
2007-09-06 15:40:00,13.22,13.23,13.22,13.23,124100.0,13.22,13.23,13.22,13.23,124100.0
2007-09-06 15:45:00,13.23,13.25,13.22,13.25,155600.0,13.23,13.25,13.22,13.25,155600.0
2007-09-06 15:50:00,13.25,13.25,13.23,13.23,174400.0,13.25,13.25,13.23,13.23,174400.0
2007-09-06 15:55:00,13.23,13.24,13.22,13.23,136900.0,13.23,13.24,13.22,13.23,136900.0
2007-09-07 09:30:00,13.08,13.19,13.08,13.11,96800.0,13.08,13.19,13.08,13.11,96800.0
2007-09-07 09:35:00,13.12,13.15,13.1,13.14,38500.0,13.12,13.15,13.1,13.14,38500.0
2007-09-07 09:40:00,13.14,13.19,13.13,13.19,200400.0,13.14,13.19,13.13,13.19,200400.0
2007-09-07 09:45:00,13.19,13.19,13.13,13.15,124600.0,13.19,13.19,13.13,13.15,124600.0
2007-09-07 09:50:00,13.16,13.19,13.15,13.16,104900.0,13.16,13.19,13.15,13.16,104900.0
2007-09-07 09:55:00,13.16,13.17,13.14,13.15,137500.0,13.16,13.17,13.14,13.15,137500.0
2007-09-07 10:00:00,13.16,13.16,13.14,13.15,87100.0,13.16,13.16,13.14,13.15,87100.0
2007-09-07 10:05:00,13.15,13.23,13.15,13.23,173900.0,13.15,13.23,13.15,13.23,173900.0
2007-09-07 10:10:00,13.23,13.23,13.2,13.23,90300.0,13.23,13.23,13.2,13.23,90300.0
2007-09-07 10:15:00,13.23,13.29,13.22,13.28,158500.0,13.23,13.29,13.22,13.28,158500.0
2007-09-07 10:20:00,13.28,13.35,13.28,13.33,191400.0,13.28,13.35,13.28,13.33,191400.0
2007-09-07 10:25:00,13.33,13.36,13.3,13.36,104600.0,13.33,13.36,13.3,13.36,104600.0
2007-09-07 10:30:00,13.35,13.36,13.32,13.32,106400.0,13.35,13.36,13.32,13.32,106400.0
2007-09-07 10:35:00,13.32,13.33,13.3,13.33,117400.0,13.32,13.33,13.3,13.33,117400.0
2007-09-07 10:40:00,13.32,13.34,13.32,13.34,85900.0,13.32,13.34,13.32,13.34,85900.0
2007-09-07 10:45:00,13.33,13.34,13.32,13.33,49400.0,13.33,13.34,13.32,13.33,49400.0
2007-09-07 10:50:00,13.32,13.32,13.25,13.25,167300.0,13.32,13.32,13.25,13.25,167300.0
2007-09-07 10:55:00,13.25,13.26,13.24,13.24,27900.0,13.25,13.26,13.24,13.24,27900.0
2007-09-07 11:00:00,13.24,13.28,13.24,13.26,62700.0,13.24,13.28,13.24,13.26,62700.0
2007-09-07 11:05:00,13.25,13.26,13.23,13.23,42000.0,13.25,13.26,13.23,13.23,42000.0
2007-09-07 11:10:00,13.24,13.26,13.22,13.24,80500.0,13.24,13.26,13.22,13.24,80500.0
2007-09-07 11:15:00,13.25,13.26,13.22,13.22,62600.0,13.25,13.26,13.22,13.22,62600.0
2007-09-07 11:20:00,13.24,13.24,13.21,13.22,107000.0,13.24,13.24,13.21,13.22,107000.0
2007-09-07 11:25:00,13.22,13.25,13.22,13.24,66000.0,13.22,13.25,13.22,13.24,66000.0
2007-09-07 11:30:00,13.24,13.25,13.22,13.23,85700.0,13.24,13.25,13.22,13.23,85700.0
2007-09-07 11:35:00,13.23,13.24,13.22,13.23,61100.0,13.23,13.24,13.22,13.23,61100.0
2007-09-07 11:40:00,13.23,13.24,13.22,13.23,34100.0,13.23,13.24,13.22,13.23,34100.0
2007-09-07 11:45:00,13.23,13.26,13.22,13.26,99600.0,13.23,13.26,13.22,13.26,99600.0
2007-09-07 11:50:00,13.25,13.28,13.25,13.28,132000.0,13.25,13.28,13.25,13.28,132000.0
2007-09-07 11:55:00,13.28,13.3,13.27,13.3,123600.0,13.28,13.3,13.27,13.3,123600.0
2007-09-07 12:00:00,13.3,13.3,13.26,13.26,45900.0,13.3,13.3,13.26,13.26,45900.0
2007-09-07 12:05:00,13.27,13.27,13.24,13.26,80500.0,13.27,13.27,13.24,13.26,80500.0
2007-09-07 12:10:00,13.27,13.28,13.25,13.28,77700.0,13.27,13.28,13.25,13.28,77700.0
2007-09-07 12:15:00,13.28,13.28,13.25,13.26,37000.0,13.28,13.28,13.25,13.26,37000.0
2007-09-07 12:20:00,13.26,13.27,13.25,13.27,47000.0,13.26,13.27,13.25,13.27,47000.0
2007-09-07 12:25:00,13.27,13.27,13.26,13.27,28500.0,13.27,13.27,13.26,13.27,28500.0
2007-09-07 12:30:00,13.27,13.3,13.26,13.29,88400.0,13.27,13.3,13.26,13.29,88400.0
2007-09-07 12:35:00,13.29,13.29,13.28,13.29,15300.0,13.29,13.29,13.28,13.29,15300.0
2007-09-07 12:40:00,13.29,13.29,13.28,13.28,21600.0,13.29,13.29,13.28,13.28,21600.0
2007-09-07 12:45:00,13.28,13.29,13.26,13.27,58500.0,13.28,13.29,13.26,13.27,58500.0
2007-09-07 12:50:00,13.27,13.27,13.26,13.26,31500.0,13.27,13.27,13.26,13.26,31500.0
2007-09-07 12:55:00,13.27,13.28,13.25,13.27,79300.0,13.27,13.28,13.25,13.27,79300.0
2007-09-07 13:00:00,13.28,13.29,13.27,13.29,60600.0,13.28,13.29,13.27,13.29,60600.0
2007-09-07 13:05:00,13.29,13.29,13.27,13.29,100700.0,13.29,13.29,13.27,13.29,100700.0
2007-09-07 13:10:00,13.29,13.29,13.28,13.28,28500.0,13.29,13.29,13.28,13.28,28500.0
2007-09-07 13:15:00,13.28,13.29,13.28,13.29,24300.0,13.28,13.29,13.28,13.29,24300.0
2007-09-07 13:20:00,13.28,13.29,13.26,13.27,47900.0,13.28,13.29,13.26,13.27,47900.0
2007-09-07 13:25:00,13.27,13.27,13.26,13.27,28700.0,13.27,13.27,13.26,13.27,28700.0
2007-09-07 13:30:00,13.27,13.28,13.26,13.27,53100.0,13.27,13.28,13.26,13.27,53100.0
2007-09-07 13:35:00,13.28,13.28,13.27,13.27,77900.0,13.28,13.28,13.27,13.27,77900.0
2007-09-07 13:40:00,13.27,13.28,13.25,13.25,41000.0,13.27,13.28,13.25,13.25,41000.0
2007-09-07 13:45:00,13.25,13.26,13.23,13.25,129100.0,13.25,13.26,13.23,13.25,129100.0
2007-09-07 13:50:00,13.26,13.26,13.23,13.25,90800.0,13.26,13.26,13.23,13.25,90800.0
2007-09-07 13:55:00,13.26,13.28,13.23,13.27,229900.0,13.26,13.28,13.23,13.27,229900.0
2007-09-07 14:00:00,13.28,13.3,13.27,13.29,134200.0,13.28,13.3,13.27,13.29,134200.0
2007-09-07 14:05:00,13.3,13.3,13.29,13.3,37400.0,13.3,13.3,13.29,13.3,37400.0
2007-09-07 14:10:00,13.29,13.3,13.25,13.29,163500.0,13.29,13.3,13.25,13.29,163500.0
2007-09-07 14:15:00,13.3,13.31,13.27,13.27,64500.0,13.3,13.31,13.27,13.27,64500.0
2007-09-07 14:20:00,13.27,13.28,13.26,13.27,38000.0,13.27,13.28,13.26,13.27,38000.0
2007-09-07 14:25:00,13.28,13.29,13.27,13.28,73800.0,13.28,13.29,13.27,13.28,73800.0
2007-09-07 14:30:00,13.29,13.29,13.28,13.29,41400.0,13.29,13.29,13.28,13.29,41400.0
2007-09-07 14:35:00,13.29,13.29,13.28,13.28,51900.0,13.29,13.29,13.28,13.28,51900.0
2007-09-07 14:40:00,13.28,13.29,13.27,13.27,83100.0,13.28,13.29,13.27,13.27,83100.0
2007-09-07 14:45:00,13.28,13.28,13.26,13.27,43900.0,13.28,13.28,13.26,13.27,43900.0
2007-09-07 14:50:00,13.27,13.27,13.25,13.25,131700.0,13.27,13.27,13.25,13.25,131700.0
2007-09-07 14:55:00,13.25,13.26,13.23,13.24,117300.0,13.25,13.26,13.23,13.24,117300.0
2007-09-07 15:00:00,13.24,13.24,13.23,13.23,47600.0,13.24,13.24,13.23,13.23,47600.0
2007-09-07 15:05:00,13.24,13.24,13.23,13.24,39300.0,13.24,13.24,13.23,13.24,39300.0
2007-09-07 15:10:00,13.23,13.26,13.23,13.26,84600.0,13.23,13.26,13.23,13.26,84600.0
2007-09-07 15:15:00,13.25,13.25,13.24,13.24,53200.0,13.25,13.25,13.24,13.24,53200.0
2007-09-07 15:20:00,13.24,13.25,13.21,13.21,207800.0,13.24,13.25,13.21,13.21,207800.0
2007-09-07 15:25:00,13.21,13.23,13.2,13.23,241200.0,13.21,13.23,13.2,13.23,241200.0
2007-09-07 15:30:00,13.23,13.24,13.21,13.22,238000.0,13.23,13.24,13.21,13.22,238000.0
2007-09-07 15:35:00,13.22,13.23,13.19,13.19,77800.0,13.22,13.23,13.19,13.19,77800.0
2007-09-07 15:40:00,13.19,13.21,13.18,13.2,145500.0,13.19,13.21,13.18,13.2,145500.0
2007-09-07 15:45:00,13.2,13.21,13.18,13.19,170900.0,13.2,13.21,13.18,13.19,170900.0
2007-09-07 15:50:00,13.2,13.2,13.17,13.2,172900.0,13.2,13.2,13.17,13.2,172900.0
2007-09-07 15:55:00,13.2,13.24,13.19,13.21,258700.0,13.2,13.24,13.19,13.21,258700.0
2007-09-10 09:30:00,13.18,13.21,13.15,13.19,87400.0,13.18,13.21,13.15,13.19,87400.0
2007-09-10 09:35:00,13.21,13.21,13.13,13.15,117900.0,13.21,13.21,13.13,13.15,117900.0
2007-09-10 09:40:00,13.15,13.21,13.15,13.19,89500.0,13.15,13.21,13.15,13.19,89500.0
2007-09-10 09:45:00,13.19,13.21,13.17,13.21,76600.0,13.19,13.21,13.17,13.21,76600.0
2007-09-10 09:50:00,13.21,13.25,13.2,13.25,82000.0,13.21,13.25,13.2,13.25,82000.0
2007-09-10 09:55:00,13.24,13.29,13.22,13.23,124200.0,13.24,13.29,13.22,13.23,124200.0
2007-09-10 10:00:00,13.23,13.24,13.2,13.23,96300.0,13.23,13.24,13.2,13.23,96300.0
2007-09-10 10:05:00,13.23,13.25,13.22,13.22,46600.0,13.23,13.25,13.22,13.22,46600.0
2007-09-10 10:10:00,13.22,13.24,13.19,13.19,48900.0,13.22,13.24,13.19,13.19,48900.0
2007-09-10 10:15:00,13.19,13.25,13.19,13.25,83700.0,13.19,13.25,13.19,13.25,83700.0
2007-09-10 10:20:00,13.25,13.3,13.25,13.29,75400.0,13.25,13.3,13.25,13.29,75400.0
2007-09-10 10:25:00,13.29,13.3,13.27,13.28,82000.0,13.29,13.3,13.27,13.28,82000.0
2007-09-10 10:30:00,13.28,13.3,13.26,13.28,106200.0,13.28,13.3,13.26,13.28,106200.0
2007-09-10 10:35:00,13.28,13.3,13.27,13.28,88100.0,13.28,13.3,13.27,13.28,88100.0
2007-09-10 10:40:00,13.28,13.29,13.24,13.29,165800.0,13.28,13.29,13.24,13.29,165800.0
2007-09-10 10:45:00,13.28,13.29,13.27,13.28,81000.0,13.28,13.29,13.27,13.28,81000.0
2007-09-10 10:50:00,13.28,13.28,13.24,13.25,24100.0,13.28,13.28,13.24,13.25,24100.0
2007-09-10 10:55:00,13.24,13.25,13.24,13.24,28800.0,13.24,13.25,13.24,13.24,28800.0
2007-09-10 11:00:00,13.24,13.25,13.2,13.2,51700.0,13.24,13.25,13.2,13.2,51700.0
2007-09-10 11:05:00,13.2,13.22,13.18,13.18,192200.0,13.2,13.22,13.18,13.18,192200.0
2007-09-10 11:10:00,13.19,13.19,13.17,13.17,63000.0,13.19,13.19,13.17,13.17,63000.0
2007-09-10 11:15:00,13.17,13.18,13.17,13.17,54900.0,13.17,13.18,13.17,13.17,54900.0
2007-09-10 11:20:00,13.18,13.2,13.16,13.17,122200.0,13.18,13.2,13.16,13.17,122200.0
2007-09-10 11:25:00,13.18,13.18,13.17,13.17,5900.0,13.18,13.18,13.17,13.17,5900.0
2007-09-10 11:30:00,13.17,13.18,13.17,13.17,17900.0,13.17,13.18,13.17,13.17,17900.0
2007-09-10 11:35:00,13.17,13.18,13.17,13.17,32900.0,13.17,13.18,13.17,13.17,32900.0
2007-09-10 11:40:00,13.17,13.23,13.17,13.23,207300.0,13.17,13.23,13.17,13.23,207300.0
2007-09-10 11:45:00,13.23,13.23,13.2,13.22,42400.0,13.23,13.23,13.2,13.22,42400.0
2007-09-10 11:50:00,13.21,13.22,13.2,13.21,25600.0,13.21,13.22,13.2,13.21,25600.0
2007-09-10 11:55:00,13.21,13.22,13.21,13.22,18400.0,13.21,13.22,13.21,13.22,18400.0
2007-09-10 12:00:00,13.22,13.23,13.22,13.22,27300.0,13.22,13.23,13.22,13.22,27300.0
2007-09-10 12:05:00,13.22,13.23,13.21,13.21,32100.0,13.22,13.23,13.21,13.21,32100.0
2007-09-10 12:10:00,13.21,13.22,13.2,13.2,27100.0,13.21,13.22,13.2,13.2,27100.0
2007-09-10 12:15:00,13.2,13.21,13.18,13.21,89000.0,13.2,13.21,13.18,13.21,89000.0
2007-09-10 12:20:00,13.21,13.24,13.2,13.23,105800.0,13.21,13.24,13.2,13.23,105800.0
2007-09-10 12:25:00,13.23,13.23,13.21,13.21,52200.0,13.23,13.23,13.21,13.21,52200.0
2007-09-10 12:30:00,13.21,13.22,13.18,13.19,60100.0,13.21,13.22,13.18,13.19,60100.0
2007-09-10 12:35:00,13.19,13.2,13.17,13.17,83600.0,13.19,13.2,13.17,13.17,83600.0
2007-09-10 12:40:00,13.17,13.18,13.17,13.18,34000.0,13.17,13.18,13.17,13.18,34000.0
2007-09-10 12:45:00,13.17,13.19,13.17,13.18,70500.0,13.17,13.19,13.17,13.18,70500.0
2007-09-10 12:50:00,13.19,13.2,13.18,13.18,76600.0,13.19,13.2,13.18,13.18,76600.0
2007-09-10 12:55:00,13.19,13.19,13.18,13.19,19100.0,13.19,13.19,13.18,13.19,19100.0
2007-09-10 13:00:00,13.19,13.19,13.18,13.18,22700.0,13.19,13.19,13.18,13.18,22700.0
2007-09-10 13:05:00,13.19,13.22,13.19,13.21,68100.0,13.19,13.22,13.19,13.21,68100.0
2007-09-10 13:10:00,13.21,13.22,13.17,13.18,140600.0,13.21,13.22,13.17,13.18,140600.0
2007-09-10 13:15:00,13.19,13.19,13.18,13.18,66100.0,13.19,13.19,13.18,13.18,66100.0
2007-09-10 13:20:00,13.19,13.2,13.17,13.19,194200.0,13.19,13.2,13.17,13.19,194200.0
2007-09-10 13:25:00,13.2,13.21,13.19,13.21,35600.0,13.2,13.21,13.19,13.21,35600.0
2007-09-10 13:30:00,13.21,13.22,13.19,13.21,73600.0,13.21,13.22,13.19,13.21,73600.0
2007-09-10 13:35:00,13.21,13.22,13.2,13.2,39200.0,13.21,13.22,13.2,13.2,39200.0
2007-09-10 13:40:00,13.21,13.21,13.19,13.2,30500.0,13.21,13.21,13.19,13.2,30500.0
2007-09-10 13:45:00,13.21,13.21,13.2,13.2,32100.0,13.21,13.21,13.2,13.2,32100.0
2007-09-10 13:50:00,13.2,13.22,13.2,13.21,68000.0,13.2,13.22,13.2,13.21,68000.0
2007-09-10 13:55:00,13.21,13.21,13.19,13.19,125000.0,13.21,13.21,13.19,13.19,125000.0
2007-09-10 14:00:00,13.19,13.2,13.17,13.18,149400.0,13.19,13.2,13.17,13.18,149400.0
2007-09-10 14:05:00,13.18,13.19,13.17,13.17,61500.0,13.18,13.19,13.17,13.17,61500.0
2007-09-10 14:10:00,13.17,13.19,13.17,13.18,48300.0,13.17,13.19,13.17,13.18,48300.0
2007-09-10 14:15:00,13.19,13.19,13.16,13.16,99200.0,13.19,13.19,13.16,13.16,99200.0
2007-09-10 14:20:00,13.16,13.18,13.16,13.18,74000.0,13.16,13.18,13.16,13.18,74000.0
2007-09-10 14:25:00,13.18,13.18,13.17,13.18,16800.0,13.18,13.18,13.17,13.18,16800.0
2007-09-10 14:30:00,13.17,13.2,13.17,13.19,79300.0,13.17,13.2,13.17,13.19,79300.0
2007-09-10 14:35:00,13.18,13.19,13.17,13.18,54400.0,13.18,13.19,13.17,13.18,54400.0
2007-09-10 14:40:00,13.18,13.18,13.17,13.17,23200.0,13.18,13.18,13.17,13.17,23200.0
2007-09-10 14:45:00,13.18,13.19,13.17,13.17,102800.0,13.18,13.19,13.17,13.17,102800.0
2007-09-10 14:50:00,13.18,13.18,13.16,13.16,24100.0,13.18,13.18,13.16,13.16,24100.0
2007-09-10 14:55:00,13.17,13.17,13.15,13.15,73300.0,13.17,13.17,13.15,13.15,73300.0
2007-09-10 15:00:00,13.15,13.16,13.15,13.16,54000.0,13.15,13.16,13.15,13.16,54000.0
2007-09-10 15:05:00,13.15,13.18,13.15,13.18,96900.0,13.15,13.18,13.15,13.18,96900.0
2007-09-10 15:10:00,13.18,13.22,13.18,13.19,208200.0,13.18,13.22,13.18,13.19,208200.0
2007-09-10 15:15:00,13.2,13.21,13.19,13.2,29200.0,13.2,13.21,13.19,13.2,29200.0
2007-09-10 15:20:00,13.21,13.23,13.2,13.22,96600.0,13.21,13.23,13.2,13.22,96600.0
2007-09-10 15:25:00,13.22,13.22,13.2,13.2,50700.0,13.22,13.22,13.2,13.2,50700.0
2007-09-10 15:30:00,13.21,13.22,13.2,13.22,60600.0,13.21,13.22,13.2,13.22,60600.0
2007-09-10 15:35:00,13.22,13.23,13.21,13.23,68400.0,13.22,13.23,13.21,13.23,68400.0
2007-09-10 15:40:00,13.23,13.23,13.21,13.21,83700.0,13.23,13.23,13.21,13.21,83700.0
2007-09-10 15:45:00,13.22,13.23,13.21,13.22,71300.0,13.22,13.23,13.21,13.22,71300.0
2007-09-10 15:50:00,13.21,13.22,13.19,13.19,84700.0,13.21,13.22,13.19,13.19,84700.0
2007-09-10 15:55:00,13.19,13.2,13.17,13.17,184500.0,13.19,13.2,13.17,13.17,184500.0
2007-09-11 09:30:00,13.15,13.21,13.13,13.15,100600.0,13.15,13.21,13.13,13.15,100600.0
2007-09-11 09:35:00,13.15,13.15,13.05,13.09,101300.0,13.15,13.15,13.05,13.09,101300.0
2007-09-11 09:40:00,13.1,13.11,13.08,13.08,76700.0,13.1,13.11,13.08,13.08,76700.0
2007-09-11 09:45:00,13.09,13.15,13.09,13.13,90100.0,13.09,13.15,13.09,13.13,90100.0
2007-09-11 09:50:00,13.13,13.18,13.13,13.18,106200.0,13.13,13.18,13.13,13.18,106200.0
2007-09-11 09:55:00,13.18,13.25,13.18,13.23,350000.0,13.18,13.25,13.18,13.23,350000.0
2007-09-11 10:00:00,13.22,13.29,13.22,13.23,218700.0,13.22,13.29,13.22,13.23,218700.0
2007-09-11 10:05:00,13.23,13.27,13.23,13.26,98300.0,13.23,13.27,13.23,13.26,98300.0
2007-09-11 10:10:00,13.25,13.26,13.22,13.23,54300.0,13.25,13.26,13.22,13.23,54300.0
2007-09-11 10:15:00,13.22,13.23,13.18,13.18,46400.0,13.22,13.23,13.18,13.18,46400.0
2007-09-11 10:20:00,13.19,13.23,13.18,13.22,160300.0,13.19,13.23,13.18,13.22,160300.0
2007-09-11 10:25:00,13.22,13.25,13.22,13.25,67600.0,13.22,13.25,13.22,13.25,67600.0
2007-09-11 10:30:00,13.25,13.27,13.24,13.26,48000.0,13.25,13.27,13.24,13.26,48000.0
2007-09-11 10:35:00,13.26,13.28,13.25,13.27,58900.0,13.26,13.28,13.25,13.27,58900.0
2007-09-11 10:40:00,13.27,13.29,13.25,13.28,94600.0,13.27,13.29,13.25,13.28,94600.0
2007-09-11 10:45:00,13.28,13.29,13.26,13.27,51000.0,13.28,13.29,13.26,13.27,51000.0
2007-09-11 10:50:00,13.26,13.27,13.26,13.26,17700.0,13.26,13.27,13.26,13.26,17700.0
2007-09-11 10:55:00,13.27,13.27,13.25,13.26,16500.0,13.27,13.27,13.25,13.26,16500.0
2007-09-11 11:00:00,13.26,13.27,13.25,13.27,57300.0,13.26,13.27,13.25,13.27,57300.0
2007-09-11 11:05:00,13.27,13.27,13.26,13.27,20500.0,13.27,13.27,13.26,13.27,20500.0
2007-09-11 11:10:00,13.26,13.27,13.26,13.26,24200.0,13.26,13.27,13.26,13.26,24200.0
2007-09-11 11:15:00,13.27,13.27,13.26,13.27,23900.0,13.27,13.27,13.26,13.27,23900.0
2007-09-11 11:20:00,13.27,13.27,13.26,13.26,15800.0,13.27,13.27,13.26,13.26,15800.0
2007-09-11 11:25:00,13.26,13.27,13.26,13.27,19000.0,13.26,13.27,13.26,13.27,19000.0
2007-09-11 11:30:00,13.26,13.28,13.26,13.27,68900.0,13.26,13.28,13.26,13.27,68900.0
2007-09-11 11:35:00,13.28,13.28,13.26,13.26,70900.0,13.28,13.28,13.26,13.26,70900.0
2007-09-11 11:40:00,13.26,13.27,13.26,13.26,9800.0,13.26,13.27,13.26,13.26,9800.0
2007-09-11 11:45:00,13.26,13.27,13.26,13.26,15000.0,13.26,13.27,13.26,13.26,15000.0
2007-09-11 11:50:00,13.26,13.27,13.26,13.26,10800.0,13.26,13.27,13.26,13.26,10800.0
2007-09-11 11:55:00,13.26,13.27,13.26,13.26,16100.0,13.26,13.27,13.26,13.26,16100.0
2007-09-11 12:00:00,13.26,13.28,13.26,13.27,127100.0,13.26,13.28,13.26,13.27,127100.0
2007-09-11 12:05:00,13.27,13.28,13.26,13.27,45300.0,13.27,13.28,13.26,13.27,45300.0
2007-09-11 12:10:00,13.28,13.29,13.27,13.28,33800.0,13.28,13.29,13.27,13.28,33800.0
2007-09-11 12:15:00,13.29,13.29,13.28,13.28,26400.0,13.29,13.29,13.28,13.28,26400.0
2007-09-11 12:20:00,13.28,13.31,13.28,13.3,63000.0,13.28,13.31,13.28,13.3,63000.0
2007-09-11 12:25:00,13.3,13.32,13.29,13.29,184600.0,13.3,13.32,13.29,13.29,184600.0
2007-09-11 12:30:00,13.3,13.3,13.29,13.29,15100.0,13.3,13.3,13.29,13.29,15100.0
2007-09-11 12:35:00,13.3,13.32,13.29,13.32,36800.0,13.3,13.32,13.29,13.32,36800.0
2007-09-11 12:40:00,13.32,13.33,13.31,13.33,39900.0,13.32,13.33,13.31,13.33,39900.0
2007-09-11 12:45:00,13.33,13.33,13.32,13.33,16800.0,13.33,13.33,13.32,13.33,16800.0
2007-09-11 12:50:00,13.33,13.34,13.32,13.33,21300.0,13.33,13.34,13.32,13.33,21300.0
2007-09-11 12:55:00,13.34,13.35,13.33,13.34,56600.0,13.34,13.35,13.33,13.34,56600.0
2007-09-11 13:00:00,13.35,13.35,13.33,13.34,26100.0,13.35,13.35,13.33,13.34,26100.0
2007-09-11 13:05:00,13.34,13.34,13.33,13.33,12700.0,13.34,13.34,13.33,13.33,12700.0
2007-09-11 13:10:00,13.33,13.34,13.33,13.34,12200.0,13.33,13.34,13.33,13.34,12200.0
2007-09-11 13:15:00,13.34,13.36,13.33,13.36,57400.0,13.34,13.36,13.33,13.36,57400.0
2007-09-11 13:20:00,13.35,13.36,13.35,13.35,41800.0,13.35,13.36,13.35,13.35,41800.0
2007-09-11 13:25:00,13.35,13.36,13.34,13.36,55700.0,13.35,13.36,13.34,13.36,55700.0
2007-09-11 13:30:00,13.35,13.37,13.35,13.37,43200.0,13.35,13.37,13.35,13.37,43200.0
2007-09-11 13:35:00,13.37,13.37,13.36,13.37,19000.0,13.37,13.37,13.36,13.37,19000.0
2007-09-11 13:40:00,13.37,13.38,13.36,13.37,69100.0,13.37,13.38,13.36,13.37,69100.0
2007-09-11 13:45:00,13.38,13.43,13.36,13.4,299300.0,13.38,13.43,13.36,13.4,299300.0
2007-09-11 13:50:00,13.39,13.41,13.38,13.4,87800.0,13.39,13.41,13.38,13.4,87800.0
2007-09-11 13:55:00,13.39,13.41,13.37,13.41,187300.0,13.39,13.41,13.37,13.41,187300.0
2007-09-11 14:00:00,13.4,13.44,13.4,13.43,64900.0,13.4,13.44,13.4,13.43,64900.0
2007-09-11 14:05:00,13.44,13.45,13.43,13.44,64900.0,13.44,13.45,13.43,13.44,64900.0
2007-09-11 14:10:00,13.44,13.45,13.44,13.44,62700.0,13.44,13.45,13.44,13.44,62700.0
2007-09-11 14:15:00,13.45,13.5,13.44,13.48,232700.0,13.45,13.5,13.44,13.48,232700.0
2007-09-11 14:20:00,13.47,13.48,13.47,13.48,53600.0,13.47,13.48,13.47,13.48,53600.0
2007-09-11 14:25:00,13.48,13.49,13.47,13.49,66800.0,13.48,13.49,13.47,13.49,66800.0
2007-09-11 14:30:00,13.48,13.49,13.46,13.48,90100.0,13.48,13.49,13.46,13.48,90100.0
2007-09-11 14:35:00,13.48,13.49,13.47,13.48,94600.0,13.48,13.49,13.47,13.48,94600.0
2007-09-11 14:40:00,13.48,13.49,13.48,13.49,84900.0,13.48,13.49,13.48,13.49,84900.0
2007-09-11 14:45:00,13.49,13.49,13.47,13.49,101200.0,13.49,13.49,13.47,13.49,101200.0
2007-09-11 14:50:00,13.49,13.49,13.47,13.47,85200.0,13.49,13.49,13.47,13.47,85200.0
2007-09-11 14:55:00,13.47,13.48,13.46,13.47,118800.0,13.47,13.48,13.46,13.47,118800.0
2007-09-11 15:00:00,13.47,13.47,13.45,13.45,118300.0,13.47,13.47,13.45,13.45,118300.0
2007-09-11 15:05:00,13.45,13.46,13.45,13.45,79600.0,13.45,13.46,13.45,13.45,79600.0
2007-09-11 15:10:00,13.46,13.48,13.45,13.48,114600.0,13.46,13.48,13.45,13.48,114600.0
2007-09-11 15:15:00,13.48,13.48,13.46,13.47,93100.0,13.48,13.48,13.46,13.47,93100.0
2007-09-11 15:20:00,13.46,13.46,13.45,13.46,72400.0,13.46,13.46,13.45,13.46,72400.0
2007-09-11 15:25:00,13.45,13.48,13.45,13.47,58900.0,13.45,13.48,13.45,13.47,58900.0
2007-09-11 15:30:00,13.48,13.48,13.46,13.47,57000.0,13.48,13.48,13.46,13.47,57000.0
2007-09-11 15:35:00,13.46,13.47,13.44,13.45,141000.0,13.46,13.47,13.44,13.45,141000.0
2007-09-11 15:40:00,13.45,13.45,13.42,13.42,235800.0,13.45,13.45,13.42,13.42,235800.0
2007-09-11 15:45:00,13.43,13.43,13.4,13.41,200200.0,13.43,13.43,13.4,13.41,200200.0
2007-09-11 15:50:00,13.41,13.45,13.39,13.44,348500.0,13.41,13.45,13.39,13.44,348500.0
2007-09-11 15:55:00,13.45,13.49,13.42,13.49,522200.0,13.45,13.49,13.42,13.49,522200.0
2007-09-12 09:30:00,13.43,13.49,13.38,13.41,50700.0,13.43,13.49,13.38,13.41,50700.0
2007-09-12 09:35:00,13.41,13.48,13.41,13.43,31500.0,13.41,13.48,13.41,13.43,31500.0
2007-09-12 09:40:00,13.43,13.45,13.43,13.44,24700.0,13.43,13.45,13.43,13.44,24700.0
2007-09-12 09:45:00,13.44,13.46,13.42,13.42,200200.0,13.44,13.46,13.42,13.42,200200.0
2007-09-12 09:50:00,13.42,13.43,13.39,13.4,86100.0,13.42,13.43,13.39,13.4,86100.0
2007-09-12 09:55:00,13.4,13.41,13.37,13.38,70600.0,13.4,13.41,13.37,13.38,70600.0
2007-09-12 10:00:00,13.37,13.38,13.37,13.38,12500.0,13.37,13.38,13.37,13.38,12500.0
2007-09-12 10:05:00,13.38,13.39,13.37,13.38,29700.0,13.38,13.39,13.37,13.38,29700.0
2007-09-12 10:10:00,13.37,13.38,13.37,13.38,39900.0,13.37,13.38,13.37,13.38,39900.0
2007-09-12 10:15:00,13.38,13.4,13.37,13.37,69700.0,13.38,13.4,13.37,13.37,69700.0
2007-09-12 10:20:00,13.38,13.4,13.36,13.37,122500.0,13.38,13.4,13.36,13.37,122500.0
2007-09-12 10:25:00,13.36,13.4,13.36,13.4,80300.0,13.36,13.4,13.36,13.4,80300.0
2007-09-12 10:30:00,13.39,13.42,13.38,13.41,184700.0,13.39,13.42,13.38,13.41,184700.0
2007-09-12 10:35:00,13.41,13.41,13.38,13.4,107400.0,13.41,13.41,13.38,13.4,107400.0
2007-09-12 10:40:00,13.4,13.41,13.39,13.39,47000.0,13.4,13.41,13.39,13.39,47000.0
2007-09-12 10:45:00,13.4,13.4,13.39,13.39,46400.0,13.4,13.4,13.39,13.39,46400.0
2007-09-12 10:50:00,13.4,13.4,13.39,13.39,24200.0,13.4,13.4,13.39,13.39,24200.0
2007-09-12 10:55:00,13.39,13.4,13.39,13.4,35000.0,13.39,13.4,13.39,13.4,35000.0
2007-09-12 11:00:00,13.4,13.4,13.39,13.39,140100.0,13.4,13.4,13.39,13.39,140100.0
2007-09-12 11:05:00,13.4,13.4,13.39,13.4,21500.0,13.4,13.4,13.39,13.4,21500.0
2007-09-12 11:10:00,13.4,13.44,13.39,13.44,107400.0,13.4,13.44,13.39,13.44,107400.0
2007-09-12 11:15:00,13.44,13.45,13.42,13.44,238200.0,13.44,13.45,13.42,13.44,238200.0
2007-09-12 11:20:00,13.44,13.44,13.42,13.43,62700.0,13.44,13.44,13.42,13.43,62700.0
2007-09-12 11:25:00,13.42,13.43,13.42,13.43,19600.0,13.42,13.43,13.42,13.43,19600.0
2007-09-12 11:30:00,13.43,13.44,13.43,13.44,24300.0,13.43,13.44,13.43,13.44,24300.0
2007-09-12 11:35:00,13.44,13.44,13.42,13.43,85800.0,13.44,13.44,13.42,13.43,85800.0
2007-09-12 11:40:00,13.42,13.43,13.41,13.42,31400.0,13.42,13.43,13.41,13.42,31400.0
2007-09-12 11:45:00,13.42,13.42,13.39,13.4,108400.0,13.42,13.42,13.39,13.4,108400.0
2007-09-12 11:50:00,13.4,13.42,13.39,13.42,79300.0,13.4,13.42,13.39,13.42,79300.0
2007-09-12 11:55:00,13.42,13.43,13.41,13.43,117800.0,13.42,13.43,13.41,13.43,117800.0
2007-09-12 12:00:00,13.42,13.42,13.4,13.41,61400.0,13.42,13.42,13.4,13.41,61400.0
2007-09-12 12:05:00,13.41,13.41,13.4,13.4,54000.0,13.41,13.41,13.4,13.4,54000.0
2007-09-12 12:10:00,13.41,13.42,13.39,13.42,115900.0,13.41,13.42,13.39,13.42,115900.0
2007-09-12 12:15:00,13.41,13.42,13.4,13.4,123400.0,13.41,13.42,13.4,13.4,123400.0
2007-09-12 12:20:00,13.4,13.41,13.39,13.4,104100.0,13.4,13.41,13.39,13.4,104100.0
2007-09-12 12:25:00,13.4,13.4,13.38,13.4,47000.0,13.4,13.4,13.38,13.4,47000.0
2007-09-12 12:30:00,13.4,13.4,13.34,13.34,240800.0,13.4,13.4,13.34,13.34,240800.0
2007-09-12 12:35:00,13.34,13.34,13.19,13.19,552400.0,13.34,13.34,13.19,13.19,552400.0
2007-09-12 12:40:00,13.19,13.25,13.1,13.2,14787900.0,13.19,13.25,13.1,13.2,14787900.0
2007-09-12 12:45:00,13.2,13.22,13.1,13.15,6009100.0,13.2,13.22,13.1,13.15,6009100.0
2007-09-12 12:50:00,13.16,13.18,13.1,13.17,702700.0,13.16,13.18,13.1,13.17,702700.0
2007-09-12 12:55:00,13.17,13.2,13.1,13.1,489700.0,13.17,13.2,13.1,13.1,489700.0
2007-09-12 13:00:00,13.17,13.17,13.1,13.13,699700.0,13.17,13.17,13.1,13.13,699700.0
2007-09-12 13:05:00,13.13,13.14,13.06,13.07,292000.0,13.13,13.14,13.06,13.07,292000.0
2007-09-12 13:10:00,13.08,13.08,13.05,13.07,222200.0,13.08,13.08,13.05,13.07,222200.0
2007-09-12 13:15:00,13.07,13.14,13.07,13.14,160900.0,13.07,13.14,13.07,13.14,160900.0
2007-09-12 13:20:00,13.14,13.14,13.09,13.1,2129600.0,13.14,13.14,13.09,13.1,2129600.0
2007-09-12 13:25:00,13.1,13.16,13.1,13.14,111800.0,13.1,13.16,13.1,13.14,111800.0
2007-09-12 13:30:00,13.14,13.21,13.1,13.19,447000.0,13.14,13.21,13.1,13.19,447000.0
2007-09-12 13:35:00,13.19,13.2,13.1,13.19,551500.0,13.19,13.2,13.1,13.19,551500.0
2007-09-12 13:40:00,13.2,13.2,13.18,13.19,62800.0,13.2,13.2,13.18,13.19,62800.0
2007-09-12 13:45:00,13.19,13.19,13.1,13.19,506100.0,13.19,13.19,13.1,13.19,506100.0
2007-09-12 13:50:00,13.19,13.22,13.18,13.2,332800.0,13.19,13.22,13.18,13.2,332800.0
2007-09-12 13:55:00,13.2,13.27,13.19,13.25,375500.0,13.2,13.27,13.19,13.25,375500.0
2007-09-12 14:00:00,13.25,13.26,13.21,13.22,284300.0,13.25,13.26,13.21,13.22,284300.0
2007-09-12 14:05:00,13.22,13.24,13.2,13.24,84300.0,13.22,13.24,13.2,13.24,84300.0
2007-09-12 14:10:00,13.23,13.26,13.23,13.24,166200.0,13.23,13.26,13.23,13.24,166200.0
2007-09-12 14:15:00,13.25,13.25,13.21,13.21,135000.0,13.25,13.25,13.21,13.21,135000.0
2007-09-12 14:20:00,13.21,13.23,13.2,13.23,90500.0,13.21,13.23,13.2,13.23,90500.0
2007-09-12 14:25:00,13.23,13.23,13.22,13.22,96200.0,13.23,13.23,13.22,13.22,96200.0
2007-09-12 14:30:00,13.22,13.23,13.22,13.22,116600.0,13.22,13.23,13.22,13.22,116600.0
2007-09-12 14:35:00,13.21,13.23,13.19,13.22,125800.0,13.21,13.23,13.19,13.22,125800.0
2007-09-12 14:40:00,13.22,13.22,13.2,13.2,186000.0,13.22,13.22,13.2,13.2,186000.0
2007-09-12 14:45:00,13.21,13.22,13.17,13.18,185500.0,13.21,13.22,13.17,13.18,185500.0
2007-09-12 14:50:00,13.18,13.21,13.17,13.19,96100.0,13.18,13.21,13.17,13.19,96100.0
2007-09-12 14:55:00,13.19,13.22,13.19,13.22,52700.0,13.19,13.22,13.19,13.22,52700.0
2007-09-12 15:00:00,13.22,13.23,13.21,13.21,120600.0,13.22,13.23,13.21,13.21,120600.0
2007-09-12 15:05:00,13.21,13.22,13.17,13.17,162100.0,13.21,13.22,13.17,13.17,162100.0
2007-09-12 15:10:00,13.18,13.2,13.17,13.18,155500.0,13.18,13.2,13.17,13.18,155500.0
2007-09-12 15:15:00,13.18,13.21,13.18,13.21,91700.0,13.18,13.21,13.18,13.21,91700.0
2007-09-12 15:20:00,13.21,13.21,13.19,13.2,130500.0,13.21,13.21,13.19,13.2,130500.0
2007-09-12 15:25:00,13.2,13.21,13.19,13.19,130400.0,13.2,13.21,13.19,13.19,130400.0
2007-09-12 15:30:00,13.2,13.2,13.18,13.19,139700.0,13.2,13.2,13.18,13.19,139700.0
2007-09-12 15:35:00,13.19,13.21,13.18,13.19,269500.0,13.19,13.21,13.18,13.19,269500.0
2007-09-12 15:40:00,13.19,13.21,13.18,13.18,196400.0,13.19,13.21,13.18,13.18,196400.0
2007-09-12 15:45:00,13.18,13.19,13.16,13.16,180800.0,13.18,13.19,13.16,13.16,180800.0
2007-09-12 15:50:00,13.17,13.17,13.13,13.14,317600.0,13.17,13.17,13.13,13.14,317600.0
2007-09-12 15:55:00,13.15,13.16,13.14,13.15,280100.0,13.15,13.16,13.14,13.15,280100.0
2007-09-13 09:30:00,13.24,13.27,13.13,13.25,86500.0,13.24,13.27,13.13,13.25,86500.0
2007-09-13 09:35:00,13.24,13.3,13.21,13.23,101800.0,13.24,13.3,13.21,13.23,101800.0
2007-09-13 09:40:00,13.24,13.25,13.18,13.2,54500.0,13.24,13.25,13.18,13.2,54500.0
2007-09-13 09:45:00,13.2,13.21,13.17,13.18,92800.0,13.2,13.21,13.17,13.18,92800.0
2007-09-13 09:50:00,13.18,13.24,13.17,13.22,97000.0,13.18,13.24,13.17,13.22,97000.0
2007-09-13 09:55:00,13.21,13.24,13.16,13.16,156700.0,13.21,13.24,13.16,13.16,156700.0
2007-09-13 10:00:00,13.16,13.19,13.13,13.16,152100.0,13.16,13.19,13.13,13.16,152100.0
2007-09-13 10:05:00,13.16,13.17,13.14,13.15,73500.0,13.16,13.17,13.14,13.15,73500.0
2007-09-13 10:10:00,13.16,13.16,13.15,13.16,71300.0,13.16,13.16,13.15,13.16,71300.0
2007-09-13 10:15:00,13.16,13.18,13.16,13.17,69000.0,13.16,13.18,13.16,13.17,69000.0
2007-09-13 10:20:00,13.18,13.2,13.17,13.18,79000.0,13.18,13.2,13.17,13.18,79000.0
2007-09-13 10:25:00,13.18,13.19,13.16,13.16,45600.0,13.18,13.19,13.16,13.16,45600.0
2007-09-13 10:30:00,13.17,13.2,13.16,13.2,39000.0,13.17,13.2,13.16,13.2,39000.0
2007-09-13 10:35:00,13.19,13.2,13.18,13.19,68000.0,13.19,13.2,13.18,13.19,68000.0
2007-09-13 10:40:00,13.19,13.19,13.16,13.16,82400.0,13.19,13.19,13.16,13.16,82400.0
2007-09-13 10:45:00,13.16,13.17,13.14,13.15,198100.0,13.16,13.17,13.14,13.15,198100.0
2007-09-13 10:50:00,13.16,13.18,13.15,13.18,65900.0,13.16,13.18,13.15,13.18,65900.0
2007-09-13 10:55:00,13.18,13.21,13.17,13.2,200200.0,13.18,13.21,13.17,13.2,200200.0
2007-09-13 11:00:00,13.2,13.2,13.19,13.19,30500.0,13.2,13.2,13.19,13.19,30500.0
2007-09-13 11:05:00,13.2,13.2,13.18,13.18,46900.0,13.2,13.2,13.18,13.18,46900.0
2007-09-13 11:10:00,13.19,13.2,13.18,13.18,66900.0,13.19,13.2,13.18,13.18,66900.0
2007-09-13 11:15:00,13.19,13.2,13.18,13.19,79600.0,13.19,13.2,13.18,13.19,79600.0
2007-09-13 11:20:00,13.19,13.2,13.18,13.18,90400.0,13.19,13.2,13.18,13.18,90400.0
2007-09-13 11:25:00,13.19,13.19,13.18,13.19,37400.0,13.19,13.19,13.18,13.19,37400.0
2007-09-13 11:30:00,13.19,13.19,13.17,13.17,71100.0,13.19,13.19,13.17,13.17,71100.0
2007-09-13 11:35:00,13.17,13.18,13.16,13.16,65500.0,13.17,13.18,13.16,13.16,65500.0
2007-09-13 11:40:00,13.17,13.17,13.15,13.16,46200.0,13.17,13.17,13.15,13.16,46200.0
2007-09-13 11:45:00,13.15,13.17,13.15,13.16,40900.0,13.15,13.17,13.15,13.16,40900.0
2007-09-13 11:50:00,13.17,13.17,13.16,13.16,10200.0,13.17,13.17,13.16,13.16,10200.0
2007-09-13 11:55:00,13.16,13.17,13.16,13.17,79200.0,13.16,13.17,13.16,13.17,79200.0
2007-09-13 12:00:00,13.17,13.17,13.16,13.16,16700.0,13.17,13.17,13.16,13.16,16700.0
2007-09-13 12:05:00,13.17,13.17,13.16,13.16,31400.0,13.17,13.17,13.16,13.16,31400.0
2007-09-13 12:10:00,13.16,13.17,13.14,13.15,139200.0,13.16,13.17,13.14,13.15,139200.0
2007-09-13 12:15:00,13.16,13.16,13.15,13.16,15900.0,13.16,13.16,13.15,13.16,15900.0
2007-09-13 12:20:00,13.16,13.16,13.15,13.16,38500.0,13.16,13.16,13.15,13.16,38500.0
2007-09-13 12:25:00,13.16,13.17,13.15,13.16,131100.0,13.16,13.17,13.15,13.16,131100.0
2007-09-13 12:30:00,13.17,13.17,13.16,13.17,57200.0,13.17,13.17,13.16,13.17,57200.0
2007-09-13 12:35:00,13.17,13.18,13.16,13.18,39400.0,13.17,13.18,13.16,13.18,39400.0
2007-09-13 12:40:00,13.18,13.18,13.17,13.18,54000.0,13.18,13.18,13.17,13.18,54000.0
2007-09-13 12:45:00,13.18,13.18,13.17,13.18,23700.0,13.18,13.18,13.17,13.18,23700.0
2007-09-13 12:50:00,13.18,13.18,13.17,13.18,28200.0,13.18,13.18,13.17,13.18,28200.0
2007-09-13 12:55:00,13.18,13.18,13.17,13.18,29500.0,13.18,13.18,13.17,13.18,29500.0
2007-09-13 13:00:00,13.18,13.18,13.17,13.18,39500.0,13.18,13.18,13.17,13.18,39500.0
2007-09-13 13:05:00,13.18,13.19,13.17,13.19,51000.0,13.18,13.19,13.17,13.19,51000.0
2007-09-13 13:10:00,13.19,13.2,13.18,13.18,144700.0,13.19,13.2,13.18,13.18,144700.0
2007-09-13 13:15:00,13.18,13.19,13.18,13.18,23100.0,13.18,13.19,13.18,13.18,23100.0
2007-09-13 13:20:00,13.19,13.2,13.19,13.2,65800.0,13.19,13.2,13.19,13.2,65800.0
2007-09-13 13:25:00,13.2,13.2,13.19,13.19,42700.0,13.2,13.2,13.19,13.19,42700.0
2007-09-13 13:30:00,13.19,13.2,13.19,13.19,34300.0,13.19,13.2,13.19,13.19,34300.0
2007-09-13 13:35:00,13.2,13.2,13.19,13.2,76800.0,13.2,13.2,13.19,13.2,76800.0
2007-09-13 13:40:00,13.2,13.2,13.18,13.18,128600.0,13.2,13.2,13.18,13.18,128600.0
2007-09-13 13:45:00,13.18,13.19,13.16,13.17,72200.0,13.18,13.19,13.16,13.17,72200.0
2007-09-13 13:50:00,13.17,13.18,13.16,13.17,43100.0,13.17,13.18,13.16,13.17,43100.0
2007-09-13 13:55:00,13.18,13.19,13.17,13.19,59500.0,13.18,13.19,13.17,13.19,59500.0
2007-09-13 14:00:00,13.18,13.19,13.18,13.18,32800.0,13.18,13.19,13.18,13.18,32800.0
2007-09-13 14:05:00,13.19,13.19,13.18,13.19,62700.0,13.19,13.19,13.18,13.19,62700.0
2007-09-13 14:10:00,13.19,13.2,13.16,13.16,127900.0,13.19,13.2,13.16,13.16,127900.0
2007-09-13 14:15:00,13.16,13.16,13.14,13.15,134800.0,13.16,13.16,13.14,13.15,134800.0
2007-09-13 14:20:00,13.16,13.16,13.15,13.15,65000.0,13.16,13.16,13.15,13.15,65000.0
2007-09-13 14:25:00,13.15,13.17,13.15,13.16,100200.0,13.15,13.17,13.15,13.16,100200.0
2007-09-13 14:30:00,13.16,13.17,13.15,13.17,84200.0,13.16,13.17,13.15,13.17,84200.0
2007-09-13 14:35:00,13.17,13.18,13.16,13.17,95100.0,13.17,13.18,13.16,13.17,95100.0
2007-09-13 14:40:00,13.17,13.17,13.16,13.17,58700.0,13.17,13.17,13.16,13.17,58700.0
2007-09-13 14:45:00,13.17,13.18,13.16,13.17,56400.0,13.17,13.18,13.16,13.17,56400.0
2007-09-13 14:50:00,13.17,13.17,13.16,13.16,44500.0,13.17,13.17,13.16,13.16,44500.0
2007-09-13 14:55:00,13.16,13.17,13.16,13.17,88800.0,13.16,13.17,13.16,13.17,88800.0
2007-09-13 15:00:00,13.17,13.18,13.16,13.18,89900.0,13.17,13.18,13.16,13.18,89900.0
2007-09-13 15:05:00,13.18,13.19,13.17,13.19,162100.0,13.18,13.19,13.17,13.19,162100.0
2007-09-13 15:10:00,13.18,13.19,13.18,13.18,101100.0,13.18,13.19,13.18,13.18,101100.0
2007-09-13 15:15:00,13.18,13.19,13.15,13.16,205600.0,13.18,13.19,13.15,13.16,205600.0
2007-09-13 15:20:00,13.16,13.16,13.14,13.15,216900.0,13.16,13.16,13.14,13.15,216900.0
2007-09-13 15:25:00,13.15,13.15,13.13,13.14,362800.0,13.15,13.15,13.13,13.14,362800.0
2007-09-13 15:30:00,13.14,13.16,13.13,13.16,90900.0,13.14,13.16,13.13,13.16,90900.0
2007-09-13 15:35:00,13.16,13.18,13.15,13.18,120200.0,13.16,13.18,13.15,13.18,120200.0
2007-09-13 15:40:00,13.18,13.19,13.17,13.17,172400.0,13.18,13.19,13.17,13.17,172400.0
2007-09-13 15:45:00,13.18,13.18,13.13,13.14,337500.0,13.18,13.18,13.13,13.14,337500.0
2007-09-13 15:50:00,13.15,13.15,13.13,13.13,181200.0,13.15,13.15,13.13,13.13,181200.0
2007-09-13 15:55:00,13.14,13.16,13.13,13.16,264500.0,13.14,13.16,13.13,13.16,264500.0
2007-09-14 09:30:00,13.1,13.13,13.09,13.1,65800.0,13.1,13.13,13.09,13.1,65800.0
2007-09-14 09:35:00,13.11,13.14,13.1,13.14,51300.0,13.11,13.14,13.1,13.14,51300.0
2007-09-14 09:40:00,13.13,13.15,13.12,13.14,51900.0,13.13,13.15,13.12,13.14,51900.0
2007-09-14 09:45:00,13.14,13.15,13.11,13.12,56700.0,13.14,13.15,13.11,13.12,56700.0
2007-09-14 09:50:00,13.12,13.15,13.09,13.09,238800.0,13.12,13.15,13.09,13.09,238800.0
2007-09-14 09:55:00,13.1,13.13,13.09,13.12,151500.0,13.1,13.13,13.09,13.12,151500.0
2007-09-14 10:00:00,13.12,13.15,13.12,13.13,141700.0,13.12,13.15,13.12,13.13,141700.0
2007-09-14 10:05:00,13.13,13.14,13.09,13.13,104700.0,13.13,13.14,13.09,13.13,104700.0
2007-09-14 10:10:00,13.13,13.13,13.12,13.13,35700.0,13.13,13.13,13.12,13.13,35700.0
2007-09-14 10:15:00,13.13,13.14,13.12,13.12,89400.0,13.13,13.14,13.12,13.12,89400.0
2007-09-14 10:20:00,13.12,13.14,13.11,13.12,117700.0,13.12,13.14,13.11,13.12,117700.0
2007-09-14 10:25:00,13.12,13.13,13.12,13.13,28100.0,13.12,13.13,13.12,13.13,28100.0
2007-09-14 10:30:00,13.13,13.13,13.1,13.1,266300.0,13.13,13.13,13.1,13.1,266300.0
2007-09-14 10:35:00,13.11,13.11,13.09,13.09,56100.0,13.11,13.11,13.09,13.09,56100.0
2007-09-14 10:40:00,13.1,13.1,13.06,13.06,101700.0,13.1,13.1,13.06,13.06,101700.0
2007-09-14 10:45:00,13.06,13.11,13.06,13.09,341300.0,13.06,13.11,13.06,13.09,341300.0
2007-09-14 10:50:00,13.08,13.09,13.08,13.08,26800.0,13.08,13.09,13.08,13.08,26800.0
2007-09-14 10:55:00,13.08,13.11,13.08,13.08,133200.0,13.08,13.11,13.08,13.08,133200.0
2007-09-14 11:00:00,13.09,13.11,13.08,13.1,37200.0,13.09,13.11,13.08,13.1,37200.0
2007-09-14 11:05:00,13.1,13.11,13.1,13.1,42700.0,13.1,13.11,13.1,13.1,42700.0
2007-09-14 11:10:00,13.11,13.11,13.08,13.08,130800.0,13.11,13.11,13.08,13.08,130800.0
2007-09-14 11:15:00,13.08,13.09,13.08,13.08,44900.0,13.08,13.09,13.08,13.08,44900.0
2007-09-14 11:20:00,13.08,13.09,13.07,13.07,47300.0,13.08,13.09,13.07,13.07,47300.0
2007-09-14 11:25:00,13.07,13.08,13.07,13.07,42100.0,13.07,13.08,13.07,13.07,42100.0
2007-09-14 11:30:00,13.07,13.13,13.07,13.13,113000.0,13.07,13.13,13.07,13.13,113000.0
2007-09-14 11:35:00,13.13,13.14,13.12,13.14,97800.0,13.13,13.14,13.12,13.14,97800.0
2007-09-14 11:40:00,13.14,13.15,13.11,13.13,137200.0,13.14,13.15,13.11,13.13,137200.0
2007-09-14 11:45:00,13.13,13.14,13.13,13.13,33400.0,13.13,13.14,13.13,13.13,33400.0
2007-09-14 11:50:00,13.14,13.15,13.13,13.15,34000.0,13.14,13.15,13.13,13.15,34000.0
2007-09-14 11:55:00,13.14,13.15,13.14,13.14,82900.0,13.14,13.15,13.14,13.14,82900.0
2007-09-14 12:00:00,13.15,13.17,13.14,13.16,92800.0,13.15,13.17,13.14,13.16,92800.0
2007-09-14 12:05:00,13.17,13.17,13.16,13.16,24600.0,13.17,13.17,13.16,13.16,24600.0
2007-09-14 12:10:00,13.17,13.19,13.16,13.19,66700.0,13.17,13.19,13.16,13.19,66700.0
2007-09-14 12:15:00,13.18,13.2,13.18,13.2,47000.0,13.18,13.2,13.18,13.2,47000.0
2007-09-14 12:20:00,13.2,13.2,13.19,13.19,84200.0,13.2,13.2,13.19,13.19,84200.0
2007-09-14 12:25:00,13.19,13.22,13.19,13.21,144100.0,13.19,13.22,13.19,13.21,144100.0
2007-09-14 12:30:00,13.21,13.22,13.21,13.21,98200.0,13.21,13.22,13.21,13.21,98200.0
2007-09-14 12:35:00,13.22,13.22,13.19,13.2,124500.0,13.22,13.22,13.19,13.2,124500.0
2007-09-14 12:40:00,13.19,13.2,13.18,13.2,76200.0,13.19,13.2,13.18,13.2,76200.0
2007-09-14 12:45:00,13.2,13.2,13.19,13.2,13100.0,13.2,13.2,13.19,13.2,13100.0
2007-09-14 12:50:00,13.2,13.2,13.19,13.2,33400.0,13.2,13.2,13.19,13.2,33400.0
2007-09-14 12:55:00,13.2,13.2,13.19,13.19,27400.0,13.2,13.2,13.19,13.19,27400.0
2007-09-14 13:00:00,13.19,13.2,13.19,13.19,77200.0,13.19,13.2,13.19,13.19,77200.0
2007-09-14 13:05:00,13.2,13.2,13.19,13.2,70900.0,13.2,13.2,13.19,13.2,70900.0
2007-09-14 13:10:00,13.2,13.2,13.19,13.2,122900.0,13.2,13.2,13.19,13.2,122900.0
2007-09-14 13:15:00,13.2,13.2,13.19,13.2,15500.0,13.2,13.2,13.19,13.2,15500.0
2007-09-14 13:20:00,13.2,13.21,13.19,13.21,213700.0,13.2,13.21,13.19,13.21,213700.0
2007-09-14 13:25:00,13.21,13.23,13.2,13.23,75700.0,13.21,13.23,13.2,13.23,75700.0
2007-09-14 13:30:00,13.23,13.25,13.22,13.25,36100.0,13.23,13.25,13.22,13.25,36100.0
2007-09-14 13:35:00,13.25,13.25,13.24,13.25,73700.0,13.25,13.25,13.24,13.25,73700.0
2007-09-14 13:40:00,13.25,13.27,13.24,13.27,105400.0,13.25,13.27,13.24,13.27,105400.0
2007-09-14 13:45:00,13.27,13.31,13.27,13.31,165800.0,13.27,13.31,13.27,13.31,165800.0
2007-09-14 13:50:00,13.31,13.32,13.3,13.31,119800.0,13.31,13.32,13.3,13.31,119800.0
2007-09-14 13:55:00,13.31,13.32,13.3,13.32,38900.0,13.31,13.32,13.3,13.32,38900.0
2007-09-14 14:00:00,13.32,13.32,13.31,13.31,54800.0,13.32,13.32,13.31,13.31,54800.0
2007-09-14 14:05:00,13.32,13.32,13.29,13.3,280600.0,13.32,13.32,13.29,13.3,280600.0
2007-09-14 14:10:00,13.3,13.36,13.29,13.36,99300.0,13.3,13.36,13.29,13.36,99300.0
2007-09-14 14:15:00,13.36,13.39,13.35,13.38,90700.0,13.36,13.39,13.35,13.38,90700.0
2007-09-14 14:20:00,13.39,13.43,13.36,13.41,251100.0,13.39,13.43,13.36,13.41,251100.0
2007-09-14 14:25:00,13.41,13.42,13.4,13.41,67100.0,13.41,13.42,13.4,13.41,67100.0
2007-09-14 14:30:00,13.4,13.45,13.4,13.45,78100.0,13.4,13.45,13.4,13.45,78100.0
2007-09-14 14:35:00,13.45,13.46,13.43,13.43,62000.0,13.45,13.46,13.43,13.43,62000.0
2007-09-14 14:40:00,13.44,13.46,13.43,13.44,186700.0,13.44,13.46,13.43,13.44,186700.0
2007-09-14 14:45:00,13.44,13.45,13.43,13.45,181800.0,13.44,13.45,13.43,13.45,181800.0
2007-09-14 14:50:00,13.44,13.45,13.43,13.44,95300.0,13.44,13.45,13.43,13.44,95300.0
2007-09-14 14:55:00,13.43,13.44,13.42,13.44,110000.0,13.43,13.44,13.42,13.44,110000.0
2007-09-14 15:00:00,13.44,13.45,13.43,13.44,51100.0,13.44,13.45,13.43,13.44,51100.0
2007-09-14 15:05:00,13.44,13.45,13.43,13.44,80800.0,13.44,13.45,13.43,13.44,80800.0
2007-09-14 15:10:00,13.45,13.47,13.44,13.46,93200.0,13.45,13.47,13.44,13.46,93200.0
2007-09-14 15:15:00,13.46,13.5,13.46,13.5,189100.0,13.46,13.5,13.46,13.5,189100.0
2007-09-14 15:20:00,13.5,13.5,13.45,13.45,263800.0,13.5,13.5,13.45,13.45,263800.0
2007-09-14 15:25:00,13.45,13.46,13.43,13.44,133300.0,13.45,13.46,13.43,13.44,133300.0
2007-09-14 15:30:00,13.44,13.47,13.44,13.47,153900.0,13.44,13.47,13.44,13.47,153900.0
2007-09-14 15:35:00,13.47,13.48,13.46,13.47,230800.0,13.47,13.48,13.46,13.47,230800.0
2007-09-14 15:40:00,13.47,13.5,13.46,13.48,247100.0,13.47,13.5,13.46,13.48,247100.0
2007-09-14 15:45:00,13.49,13.49,13.45,13.47,308100.0,13.49,13.49,13.45,13.47,308100.0
2007-09-14 15:50:00,13.47,13.48,13.46,13.48,248900.0,13.47,13.48,13.46,13.48,248900.0
2007-09-14 15:55:00,13.47,13.52,13.47,13.51,461900.0,13.47,13.52,13.47,13.51,461900.0
2007-09-17 09:30:00,13.42,13.49,13.42,13.47,78900.0,13.42,13.49,13.42,13.47,78900.0
2007-09-17 09:35:00,13.47,13.49,13.46,13.48,49100.0,13.47,13.49,13.46,13.48,49100.0
2007-09-17 09:40:00,13.48,13.53,13.48,13.5,230900.0,13.48,13.53,13.48,13.5,230900.0
2007-09-17 09:45:00,13.5,13.51,13.49,13.5,72100.0,13.5,13.51,13.49,13.5,72100.0
2007-09-17 09:50:00,13.51,13.51,13.49,13.5,59100.0,13.51,13.51,13.49,13.5,59100.0
2007-09-17 09:55:00,13.5,13.58,13.49,13.57,324600.0,13.5,13.58,13.49,13.57,324600.0
2007-09-17 10:00:00,13.58,13.58,13.53,13.53,294200.0,13.58,13.58,13.53,13.53,294200.0
2007-09-17 10:05:00,13.53,13.57,13.51,13.57,322000.0,13.53,13.57,13.51,13.57,322000.0
2007-09-17 10:10:00,13.57,13.57,13.54,13.55,99600.0,13.57,13.57,13.54,13.55,99600.0
2007-09-17 10:15:00,13.56,13.59,13.56,13.58,57600.0,13.56,13.59,13.56,13.58,57600.0
2007-09-17 10:20:00,13.58,13.59,13.57,13.58,89600.0,13.58,13.59,13.57,13.58,89600.0
2007-09-17 10:25:00,13.59,13.59,13.55,13.56,108800.0,13.59,13.59,13.55,13.56,108800.0
2007-09-17 10:30:00,13.55,13.59,13.54,13.55,281500.0,13.55,13.59,13.54,13.55,281500.0
2007-09-17 10:35:00,13.55,13.56,13.54,13.56,140600.0,13.55,13.56,13.54,13.56,140600.0
2007-09-17 10:40:00,13.56,13.56,13.51,13.54,179100.0,13.56,13.56,13.51,13.54,179100.0
2007-09-17 10:45:00,13.54,13.55,13.53,13.53,106600.0,13.54,13.55,13.53,13.53,106600.0
2007-09-17 10:50:00,13.54,13.55,13.52,13.52,81800.0,13.54,13.55,13.52,13.52,81800.0
2007-09-17 10:55:00,13.52,13.55,13.52,13.54,74600.0,13.52,13.55,13.52,13.54,74600.0
2007-09-17 11:00:00,13.54,13.56,13.53,13.55,83600.0,13.54,13.56,13.53,13.55,83600.0
2007-09-17 11:05:00,13.55,13.56,13.55,13.55,112000.0,13.55,13.56,13.55,13.55,112000.0
2007-09-17 11:10:00,13.55,13.56,13.55,13.55,89000.0,13.55,13.56,13.55,13.55,89000.0
2007-09-17 11:15:00,13.55,13.56,13.55,13.55,174500.0,13.55,13.56,13.55,13.55,174500.0
2007-09-17 11:20:00,13.56,13.56,13.53,13.53,133800.0,13.56,13.56,13.53,13.53,133800.0
2007-09-17 11:25:00,13.54,13.63,13.53,13.59,613600.0,13.54,13.63,13.53,13.59,613600.0
2007-09-17 11:30:00,13.59,13.59,13.57,13.57,134100.0,13.59,13.59,13.57,13.57,134100.0
2007-09-17 11:35:00,13.57,13.6,13.57,13.6,42100.0,13.57,13.6,13.57,13.6,42100.0
2007-09-17 11:40:00,13.6,13.6,13.57,13.57,132800.0,13.6,13.6,13.57,13.57,132800.0
2007-09-17 11:45:00,13.58,13.58,13.57,13.58,23900.0,13.58,13.58,13.57,13.58,23900.0
2007-09-17 11:50:00,13.58,13.59,13.57,13.57,75900.0,13.58,13.59,13.57,13.57,75900.0
2007-09-17 11:55:00,13.58,13.58,13.56,13.57,81600.0,13.58,13.58,13.56,13.57,81600.0
2007-09-17 12:00:00,13.56,13.57,13.56,13.56,51600.0,13.56,13.57,13.56,13.56,51600.0
2007-09-17 12:05:00,13.56,13.57,13.54,13.55,69100.0,13.56,13.57,13.54,13.55,69100.0
2007-09-17 12:10:00,13.54,13.55,13.53,13.54,115900.0,13.54,13.55,13.53,13.54,115900.0
2007-09-17 12:15:00,13.53,13.56,13.53,13.55,71000.0,13.53,13.56,13.53,13.55,71000.0
2007-09-17 12:20:00,13.55,13.55,13.54,13.54,46800.0,13.55,13.55,13.54,13.54,46800.0
2007-09-17 12:25:00,13.55,13.55,13.54,13.55,31000.0,13.55,13.55,13.54,13.55,31000.0
2007-09-17 12:30:00,13.54,13.56,13.54,13.56,48300.0,13.54,13.56,13.54,13.56,48300.0
2007-09-17 12:35:00,13.56,13.59,13.56,13.58,91900.0,13.56,13.59,13.56,13.58,91900.0
2007-09-17 12:40:00,13.57,13.58,13.56,13.57,61500.0,13.57,13.58,13.56,13.57,61500.0
2007-09-17 12:45:00,13.56,13.57,13.55,13.55,109600.0,13.56,13.57,13.55,13.55,109600.0
2007-09-17 12:50:00,13.55,13.56,13.53,13.54,65100.0,13.55,13.56,13.53,13.54,65100.0
2007-09-17 12:55:00,13.53,13.56,13.53,13.56,66500.0,13.53,13.56,13.53,13.56,66500.0
2007-09-17 13:00:00,13.56,13.57,13.55,13.56,65000.0,13.56,13.57,13.55,13.56,65000.0
2007-09-17 13:05:00,13.55,13.57,13.55,13.56,102900.0,13.55,13.57,13.55,13.56,102900.0
2007-09-17 13:10:00,13.56,13.56,13.55,13.56,35700.0,13.56,13.56,13.55,13.56,35700.0
2007-09-17 13:15:00,13.56,13.57,13.55,13.57,71300.0,13.56,13.57,13.55,13.57,71300.0
2007-09-17 13:20:00,13.57,13.58,13.56,13.58,57100.0,13.57,13.58,13.56,13.58,57100.0
2007-09-17 13:25:00,13.57,13.59,13.57,13.59,60300.0,13.57,13.59,13.57,13.59,60300.0
2007-09-17 13:30:00,13.59,13.59,13.55,13.56,335200.0,13.59,13.59,13.55,13.56,335200.0
2007-09-17 13:35:00,13.55,13.56,13.55,13.56,143000.0,13.55,13.56,13.55,13.56,143000.0
2007-09-17 13:40:00,13.56,13.57,13.55,13.55,67800.0,13.56,13.57,13.55,13.55,67800.0
2007-09-17 13:45:00,13.55,13.56,13.54,13.55,115700.0,13.55,13.56,13.54,13.55,115700.0
2007-09-17 13:50:00,13.54,13.57,13.54,13.56,117900.0,13.54,13.57,13.54,13.56,117900.0
2007-09-17 13:55:00,13.55,13.56,13.54,13.54,84300.0,13.55,13.56,13.54,13.54,84300.0
2007-09-17 14:00:00,13.54,13.56,13.54,13.56,53400.0,13.54,13.56,13.54,13.56,53400.0
2007-09-17 14:05:00,13.55,13.56,13.52,13.52,80700.0,13.55,13.56,13.52,13.52,80700.0
2007-09-17 14:10:00,13.52,13.53,13.51,13.52,43400.0,13.52,13.53,13.51,13.52,43400.0
2007-09-17 14:15:00,13.53,13.53,13.52,13.53,19800.0,13.53,13.53,13.52,13.53,19800.0
2007-09-17 14:20:00,13.52,13.53,13.52,13.52,34000.0,13.52,13.53,13.52,13.52,34000.0
2007-09-17 14:25:00,13.52,13.55,13.52,13.54,139300.0,13.52,13.55,13.52,13.54,139300.0
2007-09-17 14:30:00,13.54,13.55,13.53,13.54,83700.0,13.54,13.55,13.53,13.54,83700.0
2007-09-17 14:35:00,13.53,13.54,13.52,13.52,38000.0,13.53,13.54,13.52,13.52,38000.0
2007-09-17 14:40:00,13.52,13.53,13.52,13.52,17400.0,13.52,13.53,13.52,13.52,17400.0
2007-09-17 14:45:00,13.52,13.53,13.46,13.5,324900.0,13.52,13.53,13.46,13.5,324900.0
2007-09-17 14:50:00,13.5,13.5,13.47,13.48,220100.0,13.5,13.5,13.47,13.48,220100.0
2007-09-17 14:55:00,13.47,13.49,13.46,13.46,94300.0,13.47,13.49,13.46,13.46,94300.0
2007-09-17 15:00:00,13.46,13.47,13.45,13.45,41200.0,13.46,13.47,13.45,13.45,41200.0
2007-09-17 15:05:00,13.45,13.46,13.43,13.44,101600.0,13.45,13.46,13.43,13.44,101600.0
2007-09-17 15:10:00,13.43,13.48,13.43,13.47,104600.0,13.43,13.48,13.43,13.47,104600.0
2007-09-17 15:15:00,13.48,13.48,13.44,13.46,89800.0,13.48,13.48,13.44,13.46,89800.0
2007-09-17 15:20:00,13.46,13.47,13.45,13.46,44400.0,13.46,13.47,13.45,13.46,44400.0
2007-09-17 15:25:00,13.45,13.46,13.45,13.45,76700.0,13.45,13.46,13.45,13.45,76700.0
2007-09-17 15:30:00,13.44,13.47,13.43,13.46,256800.0,13.44,13.47,13.43,13.46,256800.0
2007-09-17 15:35:00,13.46,13.47,13.44,13.46,127200.0,13.46,13.47,13.44,13.46,127200.0
2007-09-17 15:40:00,13.47,13.48,13.46,13.47,265300.0,13.47,13.48,13.46,13.47,265300.0
2007-09-17 15:45:00,13.46,13.47,13.44,13.45,155200.0,13.46,13.47,13.44,13.45,155200.0
2007-09-17 15:50:00,13.45,13.48,13.45,13.47,170000.0,13.45,13.48,13.45,13.47,170000.0
2007-09-17 15:55:00,13.47,13.47,13.42,13.42,276600.0,13.47,13.47,13.42,13.42,276600.0
2007-09-18 09:30:00,13.41,13.45,13.4,13.42,117400.0,13.41,13.45,13.4,13.42,117400.0
2007-09-18 09:35:00,13.41,13.43,13.36,13.4,179600.0,13.41,13.43,13.36,13.4,179600.0
2007-09-18 09:40:00,13.4,13.41,13.37,13.38,40000.0,13.4,13.41,13.37,13.38,40000.0
2007-09-18 09:45:00,13.38,13.4,13.37,13.38,80900.0,13.38,13.4,13.37,13.38,80900.0
2007-09-18 09:50:00,13.38,13.4,13.36,13.38,105800.0,13.38,13.4,13.36,13.38,105800.0
2007-09-18 09:55:00,13.38,13.41,13.37,13.41,86000.0,13.38,13.41,13.37,13.41,86000.0
2007-09-18 10:00:00,13.42,13.42,13.34,13.37,167600.0,13.42,13.42,13.34,13.37,167600.0
2007-09-18 10:05:00,13.37,13.41,13.36,13.4,75700.0,13.37,13.41,13.36,13.4,75700.0
2007-09-18 10:10:00,13.4,13.41,13.38,13.4,104300.0,13.4,13.41,13.38,13.4,104300.0
2007-09-18 10:15:00,13.4,13.4,13.39,13.4,35700.0,13.4,13.4,13.39,13.4,35700.0
2007-09-18 10:20:00,13.4,13.4,13.39,13.4,43100.0,13.4,13.4,13.39,13.4,43100.0
2007-09-18 10:25:00,13.39,13.42,13.39,13.39,121800.0,13.39,13.42,13.39,13.39,121800.0
2007-09-18 10:30:00,13.4,13.43,13.39,13.42,149000.0,13.4,13.43,13.39,13.42,149000.0
2007-09-18 10:35:00,13.41,13.41,13.4,13.41,99200.0,13.41,13.41,13.4,13.41,99200.0
2007-09-18 10:40:00,13.41,13.42,13.4,13.4,75900.0,13.41,13.42,13.4,13.4,75900.0
2007-09-18 10:45:00,13.41,13.41,13.39,13.4,72800.0,13.41,13.41,13.39,13.4,72800.0
2007-09-18 10:50:00,13.39,13.4,13.39,13.4,47700.0,13.39,13.4,13.39,13.4,47700.0
2007-09-18 10:55:00,13.4,13.42,13.4,13.4,77200.0,13.4,13.42,13.4,13.4,77200.0
2007-09-18 11:00:00,13.4,13.41,13.4,13.41,140700.0,13.4,13.41,13.4,13.41,140700.0
2007-09-18 11:05:00,13.41,13.45,13.4,13.45,91700.0,13.41,13.45,13.4,13.45,91700.0
2007-09-18 11:10:00,13.44,13.45,13.4,13.42,212800.0,13.44,13.45,13.4,13.42,212800.0
2007-09-18 11:15:00,13.42,13.43,13.41,13.42,195800.0,13.42,13.43,13.41,13.42,195800.0
2007-09-18 11:20:00,13.41,13.42,13.4,13.4,65100.0,13.41,13.42,13.4,13.4,65100.0
2007-09-18 11:25:00,13.4,13.41,13.39,13.41,57900.0,13.4,13.41,13.39,13.41,57900.0
2007-09-18 11:30:00,13.41,13.43,13.4,13.42,72200.0,13.41,13.43,13.4,13.42,72200.0
2007-09-18 11:35:00,13.42,13.42,13.41,13.42,20700.0,13.42,13.42,13.41,13.42,20700.0
2007-09-18 11:40:00,13.42,13.43,13.41,13.43,40700.0,13.42,13.43,13.41,13.43,40700.0
2007-09-18 11:45:00,13.43,13.44,13.42,13.44,128800.0,13.43,13.44,13.42,13.44,128800.0
2007-09-18 11:50:00,13.44,13.45,13.43,13.44,57300.0,13.44,13.45,13.43,13.44,57300.0
2007-09-18 11:55:00,13.44,13.44,13.41,13.41,77300.0,13.44,13.44,13.41,13.41,77300.0
2007-09-18 12:00:00,13.41,13.42,13.41,13.42,23400.0,13.41,13.42,13.41,13.42,23400.0
2007-09-18 12:05:00,13.42,13.42,13.4,13.41,52600.0,13.42,13.42,13.4,13.41,52600.0
2007-09-18 12:10:00,13.41,13.41,13.39,13.4,53400.0,13.41,13.41,13.39,13.4,53400.0
2007-09-18 12:15:00,13.4,13.4,13.37,13.38,204100.0,13.4,13.4,13.37,13.38,204100.0
2007-09-18 12:20:00,13.38,13.39,13.37,13.39,45100.0,13.38,13.39,13.37,13.39,45100.0
2007-09-18 12:25:00,13.39,13.41,13.38,13.4,65000.0,13.39,13.41,13.38,13.4,65000.0
2007-09-18 12:30:00,13.4,13.41,13.39,13.41,46400.0,13.4,13.41,13.39,13.41,46400.0
2007-09-18 12:35:00,13.41,13.41,13.4,13.41,33300.0,13.41,13.41,13.4,13.41,33300.0
2007-09-18 12:40:00,13.41,13.42,13.4,13.42,36300.0,13.41,13.42,13.4,13.42,36300.0
2007-09-18 12:45:00,13.42,13.42,13.41,13.42,132700.0,13.42,13.42,13.41,13.42,132700.0
2007-09-18 12:50:00,13.42,13.43,13.41,13.43,29100.0,13.42,13.43,13.41,13.43,29100.0
2007-09-18 12:55:00,13.42,13.43,13.42,13.42,24100.0,13.42,13.43,13.42,13.42,24100.0
2007-09-18 13:00:00,13.42,13.42,13.41,13.41,41800.0,13.42,13.42,13.41,13.41,41800.0
2007-09-18 13:05:00,13.41,13.42,13.39,13.4,53000.0,13.41,13.42,13.39,13.4,53000.0
2007-09-18 13:10:00,13.4,13.4,13.39,13.4,20700.0,13.4,13.4,13.39,13.4,20700.0
2007-09-18 13:15:00,13.39,13.42,13.39,13.42,45400.0,13.39,13.42,13.39,13.42,45400.0
2007-09-18 13:20:00,13.41,13.42,13.41,13.42,44700.0,13.41,13.42,13.41,13.42,44700.0
2007-09-18 13:25:00,13.42,13.43,13.41,13.41,73400.0,13.42,13.43,13.41,13.41,73400.0
2007-09-18 13:30:00,13.42,13.42,13.41,13.42,131300.0,13.42,13.42,13.41,13.42,131300.0
2007-09-18 13:35:00,13.42,13.42,13.4,13.41,82400.0,13.42,13.42,13.4,13.41,82400.0
2007-09-18 13:40:00,13.4,13.41,13.39,13.4,56500.0,13.4,13.41,13.39,13.4,56500.0
2007-09-18 13:45:00,13.4,13.4,13.38,13.38,133800.0,13.4,13.4,13.38,13.38,133800.0
2007-09-18 13:50:00,13.39,13.39,13.38,13.39,27700.0,13.39,13.39,13.38,13.39,27700.0
2007-09-18 13:55:00,13.39,13.41,13.38,13.41,50600.0,13.39,13.41,13.38,13.41,50600.0
2007-09-18 14:00:00,13.41,13.41,13.4,13.41,55900.0,13.41,13.41,13.4,13.41,55900.0
2007-09-18 14:05:00,13.41,13.41,13.36,13.37,170100.0,13.41,13.41,13.36,13.37,170100.0
2007-09-18 14:10:00,13.38,13.41,13.37,13.38,72500.0,13.38,13.41,13.37,13.38,72500.0
2007-09-18 14:15:00,13.38,13.56,13.37,13.49,311800.0,13.38,13.56,13.37,13.49,311800.0
2007-09-18 14:20:00,13.49,13.51,13.43,13.45,164700.0,13.49,13.51,13.43,13.45,164700.0
2007-09-18 14:25:00,13.44,13.47,13.38,13.39,218600.0,13.44,13.47,13.38,13.39,218600.0
2007-09-18 14:30:00,13.39,13.45,13.39,13.44,202500.0,13.39,13.45,13.39,13.44,202500.0
2007-09-18 14:35:00,13.44,13.46,13.43,13.46,293500.0,13.44,13.46,13.43,13.46,293500.0
2007-09-18 14:40:00,13.46,13.46,13.42,13.46,201000.0,13.46,13.46,13.42,13.46,201000.0
2007-09-18 14:45:00,13.46,13.48,13.45,13.47,72800.0,13.46,13.48,13.45,13.47,72800.0
2007-09-18 14:50:00,13.46,13.47,13.45,13.45,206900.0,13.46,13.47,13.45,13.45,206900.0
2007-09-18 14:55:00,13.45,13.46,13.42,13.46,113500.0,13.45,13.46,13.42,13.46,113500.0
2007-09-18 15:00:00,13.45,13.46,13.42,13.43,89700.0,13.45,13.46,13.42,13.43,89700.0
2007-09-18 15:05:00,13.44,13.45,13.42,13.44,182000.0,13.44,13.45,13.42,13.44,182000.0
2007-09-18 15:10:00,13.43,13.49,13.43,13.45,152900.0,13.43,13.49,13.43,13.45,152900.0
2007-09-18 15:15:00,13.48,13.49,13.44,13.46,262400.0,13.48,13.49,13.44,13.46,262400.0
2007-09-18 15:20:00,13.46,13.47,13.46,13.47,113500.0,13.46,13.47,13.46,13.47,113500.0
2007-09-18 15:25:00,13.46,13.48,13.46,13.48,119700.0,13.46,13.48,13.46,13.48,119700.0
2007-09-18 15:30:00,13.47,13.5,13.47,13.48,189500.0,13.47,13.5,13.47,13.48,189500.0
2007-09-18 15:35:00,13.47,13.51,13.47,13.49,237000.0,13.47,13.51,13.47,13.49,237000.0
2007-09-18 15:40:00,13.49,13.53,13.49,13.51,289300.0,13.49,13.53,13.49,13.51,289300.0
2007-09-18 15:45:00,13.51,13.52,13.5,13.51,194600.0,13.51,13.52,13.5,13.51,194600.0
2007-09-18 15:50:00,13.51,13.52,13.5,13.5,232000.0,13.51,13.52,13.5,13.5,232000.0
2007-09-18 15:55:00,13.5,13.53,13.48,13.5,367900.0,13.5,13.53,13.48,13.5,367900.0
2007-09-19 09:30:00,13.62,13.65,13.55,13.63,306400.0,13.62,13.65,13.55,13.63,306400.0
2007-09-19 09:35:00,13.63,13.64,13.61,13.63,77900.0,13.63,13.64,13.61,13.63,77900.0
2007-09-19 09:40:00,13.62,13.62,13.57,13.58,132800.0,13.62,13.62,13.57,13.58,132800.0
2007-09-19 09:45:00,13.57,13.59,13.54,13.54,132300.0,13.57,13.59,13.54,13.54,132300.0
2007-09-19 09:50:00,13.54,13.59,13.54,13.57,83400.0,13.54,13.59,13.54,13.57,83400.0
2007-09-19 09:55:00,13.57,13.58,13.52,13.53,114200.0,13.57,13.58,13.52,13.53,114200.0
2007-09-19 10:00:00,13.52,13.55,13.51,13.55,113000.0,13.52,13.55,13.51,13.55,113000.0
2007-09-19 10:05:00,13.54,13.58,13.54,13.57,134500.0,13.54,13.58,13.54,13.57,134500.0
2007-09-19 10:10:00,13.57,13.58,13.56,13.57,67400.0,13.57,13.58,13.56,13.57,67400.0
2007-09-19 10:15:00,13.57,13.59,13.56,13.59,96400.0,13.57,13.59,13.56,13.59,96400.0
2007-09-19 10:20:00,13.58,13.59,13.57,13.58,59900.0,13.58,13.59,13.57,13.58,59900.0
2007-09-19 10:25:00,13.58,13.59,13.57,13.58,201100.0,13.58,13.59,13.57,13.58,201100.0
2007-09-19 10:30:00,13.58,13.58,13.57,13.57,43300.0,13.58,13.58,13.57,13.57,43300.0
2007-09-19 10:35:00,13.57,13.6,13.57,13.58,172000.0,13.57,13.6,13.57,13.58,172000.0
2007-09-19 10:40:00,13.59,13.6,13.58,13.6,154300.0,13.59,13.6,13.58,13.6,154300.0
2007-09-19 10:45:00,13.6,13.62,13.58,13.58,165000.0,13.6,13.62,13.58,13.58,165000.0
2007-09-19 10:50:00,13.59,13.6,13.58,13.6,51500.0,13.59,13.6,13.58,13.6,51500.0
2007-09-19 10:55:00,13.6,13.63,13.6,13.6,178800.0,13.6,13.63,13.6,13.6,178800.0
2007-09-19 11:00:00,13.59,13.63,13.59,13.61,110200.0,13.59,13.63,13.59,13.61,110200.0
2007-09-19 11:05:00,13.6,13.64,13.6,13.62,119200.0,13.6,13.64,13.6,13.62,119200.0
2007-09-19 11:10:00,13.62,13.62,13.61,13.62,38200.0,13.62,13.62,13.61,13.62,38200.0
2007-09-19 11:15:00,13.62,13.65,13.6,13.62,314700.0,13.62,13.65,13.6,13.62,314700.0
2007-09-19 11:20:00,13.62,13.65,13.61,13.64,248900.0,13.62,13.65,13.61,13.64,248900.0
2007-09-19 11:25:00,13.64,13.65,13.63,13.64,59600.0,13.64,13.65,13.63,13.64,59600.0
2007-09-19 11:30:00,13.64,13.64,13.63,13.63,128800.0,13.64,13.64,13.63,13.63,128800.0
2007-09-19 11:35:00,13.64,13.65,13.63,13.65,105400.0,13.64,13.65,13.63,13.65,105400.0
2007-09-19 11:40:00,13.65,13.68,13.64,13.66,160300.0,13.65,13.68,13.64,13.66,160300.0
2007-09-19 11:45:00,13.65,13.68,13.65,13.68,208700.0,13.65,13.68,13.65,13.68,208700.0
2007-09-19 11:50:00,13.68,13.72,13.67,13.72,115100.0,13.68,13.72,13.67,13.72,115100.0
2007-09-19 11:55:00,13.72,13.75,13.71,13.75,81900.0,13.72,13.75,13.71,13.75,81900.0
2007-09-19 12:00:00,13.75,13.79,13.74,13.79,84500.0,13.75,13.79,13.74,13.79,84500.0
2007-09-19 12:05:00,13.79,13.8,13.78,13.8,53000.0,13.79,13.8,13.78,13.8,53000.0
2007-09-19 12:10:00,13.79,13.82,13.79,13.82,94600.0,13.79,13.82,13.79,13.82,94600.0
2007-09-19 12:15:00,13.82,13.9,13.81,13.82,323800.0,13.82,13.9,13.81,13.82,323800.0
2007-09-19 12:20:00,13.83,13.86,13.82,13.82,131100.0,13.83,13.86,13.82,13.82,131100.0
2007-09-19 12:25:00,13.83,13.83,13.79,13.79,86700.0,13.83,13.83,13.79,13.79,86700.0
2007-09-19 12:30:00,13.79,13.8,13.77,13.77,81800.0,13.79,13.8,13.77,13.77,81800.0
2007-09-19 12:35:00,13.78,13.78,13.77,13.78,114100.0,13.78,13.78,13.77,13.78,114100.0
2007-09-19 12:40:00,13.78,13.79,13.74,13.75,136800.0,13.78,13.79,13.74,13.75,136800.0
2007-09-19 12:45:00,13.75,13.82,13.74,13.81,62400.0,13.75,13.82,13.74,13.81,62400.0
2007-09-19 12:50:00,13.81,13.83,13.78,13.79,79000.0,13.81,13.83,13.78,13.79,79000.0
2007-09-19 12:55:00,13.79,13.84,13.29,13.84,103900.0,13.79,13.84,13.29,13.84,103900.0
2007-09-19 13:00:00,13.84,13.86,13.83,13.86,71400.0,13.84,13.86,13.83,13.86,71400.0
2007-09-19 13:05:00,13.87,13.87,13.78,13.79,131100.0,13.87,13.87,13.78,13.79,131100.0
2007-09-19 13:10:00,13.79,13.8,13.77,13.78,101600.0,13.79,13.8,13.77,13.78,101600.0
2007-09-19 13:15:00,13.78,13.81,13.77,13.8,94500.0,13.78,13.81,13.77,13.8,94500.0
2007-09-19 13:20:00,13.81,13.81,13.77,13.78,70700.0,13.81,13.81,13.77,13.78,70700.0
2007-09-19 13:25:00,13.79,13.8,13.78,13.8,63300.0,13.79,13.8,13.78,13.8,63300.0
2007-09-19 13:30:00,13.8,13.8,13.78,13.79,88900.0,13.8,13.8,13.78,13.79,88900.0
2007-09-19 13:35:00,13.79,13.8,13.79,13.8,61400.0,13.79,13.8,13.79,13.8,61400.0
2007-09-19 13:40:00,13.8,13.8,13.76,13.76,152400.0,13.8,13.8,13.76,13.76,152400.0
2007-09-19 13:45:00,13.76,13.81,13.76,13.78,273400.0,13.76,13.81,13.76,13.78,273400.0
2007-09-19 13:50:00,13.77,13.78,13.74,13.76,223800.0,13.77,13.78,13.74,13.76,223800.0
2007-09-19 13:55:00,13.76,13.77,13.74,13.75,144600.0,13.76,13.77,13.74,13.75,144600.0
2007-09-19 14:00:00,13.75,13.75,13.68,13.69,227200.0,13.75,13.75,13.68,13.69,227200.0
2007-09-19 14:05:00,13.68,13.69,13.64,13.66,187700.0,13.68,13.69,13.64,13.66,187700.0
2007-09-19 14:10:00,13.66,13.67,13.62,13.62,177400.0,13.66,13.67,13.62,13.62,177400.0
2007-09-19 14:15:00,13.63,13.63,13.56,13.6,259300.0,13.63,13.63,13.56,13.6,259300.0
2007-09-19 14:20:00,13.6,13.62,13.59,13.61,112300.0,13.6,13.62,13.59,13.61,112300.0
2007-09-19 14:25:00,13.61,13.64,13.58,13.63,224000.0,13.61,13.64,13.58,13.63,224000.0
2007-09-19 14:30:00,13.63,13.64,13.6,13.62,132600.0,13.63,13.64,13.6,13.62,132600.0
2007-09-19 14:35:00,13.63,13.64,13.57,13.57,159000.0,13.63,13.64,13.57,13.57,159000.0
2007-09-19 14:40:00,13.58,13.6,13.57,13.59,94800.0,13.58,13.6,13.57,13.59,94800.0
2007-09-19 14:45:00,13.6,13.6,13.59,13.6,60300.0,13.6,13.6,13.59,13.6,60300.0
2007-09-19 14:50:00,13.6,13.62,13.58,13.62,117000.0,13.6,13.62,13.58,13.62,117000.0
2007-09-19 14:55:00,13.61,13.63,13.61,13.62,86200.0,13.61,13.63,13.61,13.62,86200.0
2007-09-19 15:00:00,13.63,13.63,13.62,13.63,36900.0,13.63,13.63,13.62,13.63,36900.0
2007-09-19 15:05:00,13.63,13.67,13.62,13.66,147400.0,13.63,13.67,13.62,13.66,147400.0
2007-09-19 15:10:00,13.67,13.67,13.62,13.63,197200.0,13.67,13.67,13.62,13.63,197200.0
2007-09-19 15:15:00,13.63,13.66,13.63,13.66,142300.0,13.63,13.66,13.63,13.66,142300.0
2007-09-19 15:20:00,13.65,13.65,13.6,13.62,287400.0,13.65,13.65,13.6,13.62,287400.0
2007-09-19 15:25:00,13.62,13.65,13.61,13.64,84500.0,13.62,13.65,13.61,13.64,84500.0
2007-09-19 15:30:00,13.64,13.65,13.62,13.64,151200.0,13.64,13.65,13.62,13.64,151200.0
2007-09-19 15:35:00,13.65,13.66,13.64,13.65,118400.0,13.65,13.66,13.64,13.65,118400.0
2007-09-19 15:40:00,13.65,13.69,13.65,13.68,166800.0,13.65,13.69,13.65,13.68,166800.0
2007-09-19 15:45:00,13.68,13.69,13.63,13.63,141900.0,13.68,13.69,13.63,13.63,141900.0
2007-09-19 15:50:00,13.63,13.64,13.62,13.64,112800.0,13.63,13.64,13.62,13.64,112800.0
2007-09-19 15:55:00,13.64,13.71,13.63,13.68,404000.0,13.64,13.71,13.63,13.68,404000.0
2007-09-20 09:30:00,13.64,13.73,13.63,13.73,126000.0,13.64,13.73,13.63,13.73,126000.0
2007-09-20 09:35:00,13.73,13.81,13.73,13.79,78700.0,13.73,13.81,13.73,13.79,78700.0
2007-09-20 09:40:00,13.8,13.8,13.73,13.73,88200.0,13.8,13.8,13.73,13.73,88200.0
2007-09-20 09:45:00,13.74,13.79,13.73,13.78,99200.0,13.74,13.79,13.73,13.78,99200.0
2007-09-20 09:50:00,13.78,13.81,13.77,13.81,65300.0,13.78,13.81,13.77,13.81,65300.0
2007-09-20 09:55:00,13.8,13.83,13.75,13.77,290000.0,13.8,13.83,13.75,13.77,290000.0
2007-09-20 10:00:00,13.77,13.79,13.77,13.79,93000.0,13.77,13.79,13.77,13.79,93000.0
2007-09-20 10:05:00,13.8,13.81,13.78,13.79,155700.0,13.8,13.81,13.78,13.79,155700.0
2007-09-20 10:10:00,13.8,13.81,13.79,13.79,58800.0,13.8,13.81,13.79,13.79,58800.0
2007-09-20 10:15:00,13.8,13.8,13.79,13.8,27800.0,13.8,13.8,13.79,13.8,27800.0
2007-09-20 10:20:00,13.79,13.81,13.78,13.79,80100.0,13.79,13.81,13.78,13.79,80100.0
2007-09-20 10:25:00,13.79,13.81,13.78,13.78,60900.0,13.79,13.81,13.78,13.78,60900.0
2007-09-20 10:30:00,13.78,13.8,13.78,13.8,56100.0,13.78,13.8,13.78,13.8,56100.0
2007-09-20 10:35:00,13.8,13.83,13.8,13.82,66500.0,13.8,13.83,13.8,13.82,66500.0
2007-09-20 10:40:00,13.83,13.88,13.82,13.82,203700.0,13.83,13.88,13.82,13.82,203700.0
2007-09-20 10:45:00,13.83,13.84,13.8,13.82,121300.0,13.83,13.84,13.8,13.82,121300.0
2007-09-20 10:50:00,13.82,13.85,13.81,13.84,122600.0,13.82,13.85,13.81,13.84,122600.0
2007-09-20 10:55:00,13.84,13.84,13.83,13.83,30300.0,13.84,13.84,13.83,13.83,30300.0
2007-09-20 11:00:00,13.83,13.86,13.83,13.86,91200.0,13.83,13.86,13.83,13.86,91200.0
2007-09-20 11:05:00,13.86,13.89,13.86,13.88,107100.0,13.86,13.89,13.86,13.88,107100.0
2007-09-20 11:10:00,13.89,13.89,13.85,13.85,212500.0,13.89,13.89,13.85,13.85,212500.0
2007-09-20 11:15:00,13.85,13.86,13.81,13.82,162400.0,13.85,13.86,13.81,13.82,162400.0
2007-09-20 11:20:00,13.81,13.83,13.8,13.81,105700.0,13.81,13.83,13.8,13.81,105700.0
2007-09-20 11:25:00,13.81,13.82,13.8,13.8,139900.0,13.81,13.82,13.8,13.8,139900.0
2007-09-20 11:30:00,13.81,13.81,13.78,13.79,121500.0,13.81,13.81,13.78,13.79,121500.0
2007-09-20 11:35:00,13.79,13.81,13.78,13.8,80100.0,13.79,13.81,13.78,13.8,80100.0
2007-09-20 11:40:00,13.8,13.81,13.79,13.8,85300.0,13.8,13.81,13.79,13.8,85300.0
2007-09-20 11:45:00,13.8,13.81,13.79,13.8,139900.0,13.8,13.81,13.79,13.8,139900.0
2007-09-20 11:50:00,13.8,13.8,13.78,13.8,83100.0,13.8,13.8,13.78,13.8,83100.0
2007-09-20 11:55:00,13.8,13.81,13.79,13.81,85700.0,13.8,13.81,13.79,13.81,85700.0
2007-09-20 12:00:00,13.81,13.83,13.8,13.81,151800.0,13.81,13.83,13.8,13.81,151800.0
2007-09-20 12:05:00,13.8,13.81,13.8,13.81,67700.0,13.8,13.81,13.8,13.81,67700.0
2007-09-20 12:10:00,13.8,13.81,13.8,13.81,49400.0,13.8,13.81,13.8,13.81,49400.0
2007-09-20 12:15:00,13.81,13.81,13.8,13.81,58300.0,13.81,13.81,13.8,13.81,58300.0
2007-09-20 12:20:00,13.81,13.81,13.8,13.8,51900.0,13.81,13.81,13.8,13.8,51900.0
2007-09-20 12:25:00,13.81,13.82,13.79,13.8,131300.0,13.81,13.82,13.79,13.8,131300.0
2007-09-20 12:30:00,13.8,13.8,13.79,13.79,31800.0,13.8,13.8,13.79,13.79,31800.0
2007-09-20 12:35:00,13.79,13.8,13.79,13.8,59000.0,13.79,13.8,13.79,13.8,59000.0
2007-09-20 12:40:00,13.8,13.8,13.79,13.79,24600.0,13.8,13.8,13.79,13.79,24600.0
2007-09-20 12:45:00,13.8,13.81,13.79,13.8,92300.0,13.8,13.81,13.79,13.8,92300.0
2007-09-20 12:50:00,13.79,13.8,13.79,13.8,53700.0,13.79,13.8,13.79,13.8,53700.0
2007-09-20 12:55:00,13.8,13.8,13.79,13.8,32200.0,13.8,13.8,13.79,13.8,32200.0
2007-09-20 13:00:00,13.8,13.8,13.79,13.79,21100.0,13.8,13.8,13.79,13.79,21100.0
2007-09-20 13:05:00,13.8,13.8,13.79,13.8,23400.0,13.8,13.8,13.79,13.8,23400.0
2007-09-20 13:10:00,13.8,13.81,13.79,13.8,81200.0,13.8,13.81,13.79,13.8,81200.0
2007-09-20 13:15:00,13.81,13.81,13.8,13.81,49600.0,13.81,13.81,13.8,13.81,49600.0
2007-09-20 13:20:00,13.8,13.81,13.78,13.78,77400.0,13.8,13.81,13.78,13.78,77400.0
2007-09-20 13:25:00,13.79,13.8,13.78,13.8,39800.0,13.79,13.8,13.78,13.8,39800.0
2007-09-20 13:30:00,13.79,13.81,13.79,13.8,46100.0,13.79,13.81,13.79,13.8,46100.0
2007-09-20 13:35:00,13.8,13.81,13.79,13.79,34700.0,13.8,13.81,13.79,13.79,34700.0
2007-09-20 13:40:00,13.79,13.81,13.79,13.79,60400.0,13.79,13.81,13.79,13.79,60400.0
2007-09-20 13:45:00,13.8,13.81,13.79,13.8,72200.0,13.8,13.81,13.79,13.8,72200.0
2007-09-20 13:50:00,13.8,13.8,13.79,13.8,32600.0,13.8,13.8,13.79,13.8,32600.0
2007-09-20 13:55:00,13.79,13.8,13.79,13.8,65300.0,13.79,13.8,13.79,13.8,65300.0
2007-09-20 14:00:00,13.8,13.8,13.79,13.8,33100.0,13.8,13.8,13.79,13.8,33100.0
2007-09-20 14:05:00,13.8,13.81,13.79,13.8,197500.0,13.8,13.81,13.79,13.8,197500.0
2007-09-20 14:10:00,13.81,13.81,13.79,13.79,127400.0,13.81,13.81,13.79,13.79,127400.0
2007-09-20 14:15:00,13.79,13.8,13.79,13.8,96700.0,13.79,13.8,13.79,13.8,96700.0
2007-09-20 14:20:00,13.8,13.81,13.79,13.81,70000.0,13.8,13.81,13.79,13.81,70000.0
2007-09-20 14:25:00,13.81,13.82,13.8,13.81,124800.0,13.81,13.82,13.8,13.81,124800.0
2007-09-20 14:30:00,13.81,13.82,13.79,13.8,132900.0,13.81,13.82,13.79,13.8,132900.0
2007-09-20 14:35:00,13.79,13.79,13.75,13.76,182500.0,13.79,13.79,13.75,13.76,182500.0
2007-09-20 14:40:00,13.76,13.78,13.75,13.75,90100.0,13.76,13.78,13.75,13.75,90100.0
2007-09-20 14:45:00,13.75,13.76,13.74,13.75,89000.0,13.75,13.76,13.74,13.75,89000.0
2007-09-20 14:50:00,13.74,13.76,13.74,13.75,112400.0,13.74,13.76,13.74,13.75,112400.0
2007-09-20 14:55:00,13.74,13.75,13.7,13.7,163400.0,13.74,13.75,13.7,13.7,163400.0
2007-09-20 15:00:00,13.7,13.71,13.69,13.7,160300.0,13.7,13.71,13.69,13.7,160300.0
2007-09-20 15:05:00,13.69,13.7,13.68,13.68,100500.0,13.69,13.7,13.68,13.68,100500.0
2007-09-20 15:10:00,13.69,13.71,13.68,13.7,123700.0,13.69,13.71,13.68,13.7,123700.0
2007-09-20 15:15:00,13.71,13.72,13.7,13.71,159700.0,13.71,13.72,13.7,13.71,159700.0
2007-09-20 15:20:00,13.71,13.72,13.69,13.69,89700.0,13.71,13.72,13.69,13.69,89700.0
2007-09-20 15:25:00,13.7,13.7,13.67,13.68,238500.0,13.7,13.7,13.67,13.68,238500.0
2007-09-20 15:30:00,13.69,13.69,13.65,13.65,127300.0,13.69,13.69,13.65,13.65,127300.0
2007-09-20 15:35:00,13.66,13.66,13.63,13.66,164600.0,13.66,13.66,13.63,13.66,164600.0
2007-09-20 15:40:00,13.66,13.7,13.65,13.69,188000.0,13.66,13.7,13.65,13.69,188000.0
2007-09-20 15:45:00,13.69,13.7,13.67,13.69,190000.0,13.69,13.7,13.67,13.69,190000.0
2007-09-20 15:50:00,13.69,13.71,13.68,13.71,201500.0,13.69,13.71,13.68,13.71,201500.0
2007-09-20 15:55:00,13.71,13.72,13.68,13.69,214000.0,13.71,13.72,13.68,13.69,214000.0
2007-09-21 09:30:00,13.81,13.87,13.81,13.84,1911300.0,13.81,13.87,13.81,13.84,1911300.0
2007-09-21 09:35:00,13.85,13.9,13.82,13.85,243800.0,13.85,13.9,13.82,13.85,243800.0
2007-09-21 09:40:00,13.84,13.85,13.78,13.82,165300.0,13.84,13.85,13.78,13.82,165300.0
2007-09-21 09:45:00,13.83,13.83,13.8,13.81,97300.0,13.83,13.83,13.8,13.81,97300.0
2007-09-21 09:50:00,13.82,13.83,13.78,13.79,95200.0,13.82,13.83,13.78,13.79,95200.0
2007-09-21 09:55:00,13.8,13.8,13.78,13.79,137100.0,13.8,13.8,13.78,13.79,137100.0
2007-09-21 10:00:00,13.79,13.8,13.78,13.79,84400.0,13.79,13.8,13.78,13.79,84400.0
2007-09-21 10:05:00,13.79,13.81,13.78,13.79,117100.0,13.79,13.81,13.78,13.79,117100.0
2007-09-21 10:10:00,13.79,13.79,13.78,13.78,42300.0,13.79,13.79,13.78,13.78,42300.0
2007-09-21 10:15:00,13.78,13.81,13.76,13.77,177100.0,13.78,13.81,13.76,13.77,177100.0
2007-09-21 10:20:00,13.78,13.78,13.74,13.75,251800.0,13.78,13.78,13.74,13.75,251800.0
2007-09-21 10:25:00,13.75,13.77,13.74,13.74,451800.0,13.75,13.77,13.74,13.74,451800.0
2007-09-21 10:30:00,13.75,13.76,13.73,13.76,255300.0,13.75,13.76,13.73,13.76,255300.0
2007-09-21 10:35:00,13.75,13.75,13.73,13.75,97600.0,13.75,13.75,13.73,13.75,97600.0
2007-09-21 10:40:00,13.75,13.78,13.75,13.76,231600.0,13.75,13.78,13.75,13.76,231600.0
2007-09-21 10:45:00,13.77,13.77,13.75,13.76,185300.0,13.77,13.77,13.75,13.76,185300.0
2007-09-21 10:50:00,13.76,13.78,13.75,13.76,158400.0,13.76,13.78,13.75,13.76,158400.0
2007-09-21 10:55:00,13.76,13.77,13.74,13.76,238900.0,13.76,13.77,13.74,13.76,238900.0
2007-09-21 11:00:00,13.75,13.76,13.72,13.73,214300.0,13.75,13.76,13.72,13.73,214300.0
2007-09-21 11:05:00,13.73,13.75,13.72,13.74,205500.0,13.73,13.75,13.72,13.74,205500.0
2007-09-21 11:10:00,13.73,13.79,13.73,13.79,167300.0,13.73,13.79,13.73,13.79,167300.0
2007-09-21 11:15:00,13.79,13.8,13.75,13.76,387500.0,13.79,13.8,13.75,13.76,387500.0
2007-09-21 11:20:00,13.76,13.77,13.74,13.74,151300.0,13.76,13.77,13.74,13.74,151300.0
2007-09-21 11:25:00,13.74,13.75,13.74,13.75,83000.0,13.74,13.75,13.74,13.75,83000.0
2007-09-21 11:30:00,13.75,13.77,13.75,13.76,132300.0,13.75,13.77,13.75,13.76,132300.0
2007-09-21 11:35:00,13.75,13.76,13.75,13.75,101100.0,13.75,13.76,13.75,13.75,101100.0
2007-09-21 11:40:00,13.76,13.76,13.74,13.75,139300.0,13.76,13.76,13.74,13.75,139300.0
2007-09-21 11:45:00,13.74,13.75,13.74,13.74,64300.0,13.74,13.75,13.74,13.74,64300.0
2007-09-21 11:50:00,13.74,13.76,13.72,13.74,121000.0,13.74,13.76,13.72,13.74,121000.0
2007-09-21 11:55:00,13.75,13.77,13.74,13.76,67600.0,13.75,13.77,13.74,13.76,67600.0
2007-09-21 12:00:00,13.76,13.77,13.75,13.76,78400.0,13.76,13.77,13.75,13.76,78400.0
2007-09-21 12:05:00,13.76,13.77,13.75,13.77,81000.0,13.76,13.77,13.75,13.77,81000.0
2007-09-21 12:10:00,13.77,13.79,13.77,13.79,40900.0,13.77,13.79,13.77,13.79,40900.0
2007-09-21 12:15:00,13.79,13.79,13.76,13.77,110500.0,13.79,13.79,13.76,13.77,110500.0
2007-09-21 12:20:00,13.77,13.85,13.77,13.84,174200.0,13.77,13.85,13.77,13.84,174200.0
2007-09-21 12:25:00,13.84,13.86,13.83,13.85,135200.0,13.84,13.86,13.83,13.85,135200.0
2007-09-21 12:30:00,13.84,13.86,13.81,13.81,246900.0,13.84,13.86,13.81,13.81,246900.0
2007-09-21 12:35:00,13.81,13.82,13.79,13.8,117800.0,13.81,13.82,13.79,13.8,117800.0
2007-09-21 12:40:00,13.8,13.82,13.8,13.82,43800.0,13.8,13.82,13.8,13.82,43800.0
2007-09-21 12:45:00,13.82,13.83,13.8,13.81,132200.0,13.82,13.83,13.8,13.81,132200.0
2007-09-21 12:50:00,13.81,13.81,13.8,13.81,44400.0,13.81,13.81,13.8,13.81,44400.0
2007-09-21 12:55:00,13.81,13.83,13.81,13.83,56200.0,13.81,13.83,13.81,13.83,56200.0
2007-09-21 13:00:00,13.83,13.87,13.82,13.85,167500.0,13.83,13.87,13.82,13.85,167500.0
2007-09-21 13:05:00,13.85,13.86,13.81,13.82,180400.0,13.85,13.86,13.81,13.82,180400.0
2007-09-21 13:10:00,13.83,13.83,13.82,13.82,67200.0,13.83,13.83,13.82,13.82,67200.0
2007-09-21 13:15:00,13.82,13.84,13.81,13.83,169900.0,13.82,13.84,13.81,13.83,169900.0
2007-09-21 13:20:00,13.83,13.85,13.83,13.84,85500.0,13.83,13.85,13.83,13.84,85500.0
2007-09-21 13:25:00,13.84,13.85,13.83,13.85,69400.0,13.84,13.85,13.83,13.85,69400.0
2007-09-21 13:30:00,13.84,13.85,13.83,13.84,115100.0,13.84,13.85,13.83,13.84,115100.0
2007-09-21 13:35:00,13.85,13.86,13.84,13.85,122000.0,13.85,13.86,13.84,13.85,122000.0
2007-09-21 13:40:00,13.86,13.86,13.84,13.85,145900.0,13.86,13.86,13.84,13.85,145900.0
2007-09-21 13:45:00,13.85,13.85,13.84,13.84,43300.0,13.85,13.85,13.84,13.84,43300.0
2007-09-21 13:50:00,13.84,13.85,13.84,13.84,78900.0,13.84,13.85,13.84,13.84,78900.0
2007-09-21 13:55:00,13.85,13.85,13.7,13.85,96200.0,13.85,13.85,13.7,13.85,96200.0
2007-09-21 14:00:00,13.85,13.85,13.83,13.85,86900.0,13.85,13.85,13.83,13.85,86900.0
2007-09-21 14:05:00,13.85,13.86,13.84,13.84,80600.0,13.85,13.86,13.84,13.84,80600.0
2007-09-21 14:10:00,13.84,13.86,13.83,13.85,113500.0,13.84,13.86,13.83,13.85,113500.0
2007-09-21 14:15:00,13.85,13.89,13.85,13.89,161500.0,13.85,13.89,13.85,13.89,161500.0
2007-09-21 14:20:00,13.88,13.93,13.88,13.91,180700.0,13.88,13.93,13.88,13.91,180700.0
2007-09-21 14:25:00,13.9,13.91,13.89,13.9,132600.0,13.9,13.91,13.89,13.9,132600.0
2007-09-21 14:30:00,13.89,13.9,13.89,13.89,71600.0,13.89,13.9,13.89,13.89,71600.0
2007-09-21 14:35:00,13.9,13.9,13.87,13.9,242800.0,13.9,13.9,13.87,13.9,242800.0
2007-09-21 14:40:00,13.9,13.91,13.88,13.89,184600.0,13.9,13.91,13.88,13.89,184600.0
2007-09-21 14:45:00,13.88,13.89,13.88,13.89,100200.0,13.88,13.89,13.88,13.89,100200.0
2007-09-21 14:50:00,13.89,13.91,13.88,13.9,190600.0,13.89,13.91,13.88,13.9,190600.0
2007-09-21 14:55:00,13.9,13.91,13.86,13.86,196400.0,13.9,13.91,13.86,13.86,196400.0
2007-09-21 15:00:00,13.86,13.9,13.85,13.88,233000.0,13.86,13.9,13.85,13.88,233000.0
2007-09-21 15:05:00,13.88,13.88,13.85,13.87,189300.0,13.88,13.88,13.85,13.87,189300.0
2007-09-21 15:10:00,13.87,13.87,13.85,13.87,180800.0,13.87,13.87,13.85,13.87,180800.0
2007-09-21 15:15:00,13.87,13.88,13.81,13.84,424700.0,13.87,13.88,13.81,13.84,424700.0
2007-09-21 15:20:00,13.84,13.85,13.82,13.84,166100.0,13.84,13.85,13.82,13.84,166100.0
2007-09-21 15:25:00,13.84,13.85,13.82,13.82,140900.0,13.84,13.85,13.82,13.82,140900.0
2007-09-21 15:30:00,13.82,13.84,13.81,13.82,234300.0,13.82,13.84,13.81,13.82,234300.0
2007-09-21 15:35:00,13.81,13.83,13.76,13.82,521600.0,13.81,13.83,13.76,13.82,521600.0
2007-09-21 15:40:00,13.83,13.84,13.69,13.71,1148400.0,13.83,13.84,13.69,13.71,1148400.0
2007-09-21 15:45:00,13.72,13.78,13.7,13.72,789600.0,13.72,13.78,13.7,13.72,789600.0
2007-09-21 15:50:00,13.72,13.73,13.65,13.65,1017500.0,13.72,13.73,13.65,13.65,1017500.0
2007-09-21 15:55:00,13.65,13.67,13.59,13.63,1181800.0,13.65,13.67,13.59,13.63,1181800.0
2007-09-24 09:30:00,13.8,13.8,13.65,13.68,202300.0,13.8,13.8,13.65,13.68,202300.0
2007-09-24 09:35:00,13.68,13.71,13.67,13.69,82800.0,13.68,13.71,13.67,13.69,82800.0
2007-09-24 09:40:00,13.69,13.74,13.68,13.7,97700.0,13.69,13.74,13.68,13.7,97700.0
2007-09-24 09:45:00,13.7,13.76,13.7,13.74,156600.0,13.7,13.76,13.7,13.74,156600.0
2007-09-24 09:50:00,13.73,13.78,13.72,13.76,118300.0,13.73,13.78,13.72,13.76,118300.0
2007-09-24 09:55:00,13.76,13.78,13.75,13.78,92500.0,13.76,13.78,13.75,13.78,92500.0
2007-09-24 10:00:00,13.77,13.81,13.76,13.79,215500.0,13.77,13.81,13.76,13.79,215500.0
2007-09-24 10:05:00,13.79,13.81,13.78,13.8,143600.0,13.79,13.81,13.78,13.8,143600.0
2007-09-24 10:10:00,13.8,13.85,13.79,13.83,181400.0,13.8,13.85,13.79,13.83,181400.0
2007-09-24 10:15:00,13.83,13.86,13.83,13.84,107500.0,13.83,13.86,13.83,13.84,107500.0
2007-09-24 10:20:00,13.83,13.85,13.82,13.84,88000.0,13.83,13.85,13.82,13.84,88000.0
2007-09-24 10:25:00,13.85,13.93,13.84,13.92,258200.0,13.85,13.93,13.84,13.92,258200.0
2007-09-24 10:30:00,13.93,13.95,13.93,13.95,168200.0,13.93,13.95,13.93,13.95,168200.0
2007-09-24 10:35:00,13.94,13.96,13.92,13.94,191400.0,13.94,13.96,13.92,13.94,191400.0
2007-09-24 10:40:00,13.94,13.96,13.93,13.95,149300.0,13.94,13.96,13.93,13.95,149300.0
2007-09-24 10:45:00,13.95,13.97,13.95,13.95,78300.0,13.95,13.97,13.95,13.95,78300.0
2007-09-24 10:50:00,13.96,13.97,13.95,13.97,113900.0,13.96,13.97,13.95,13.97,113900.0
2007-09-24 10:55:00,13.97,13.98,13.96,13.98,124100.0,13.97,13.98,13.96,13.98,124100.0
2007-09-24 11:00:00,13.98,14.0,13.96,13.99,160000.0,13.98,14.0,13.96,13.99,160000.0
2007-09-24 11:05:00,13.98,14.04,13.98,14.03,311800.0,13.98,14.04,13.98,14.03,311800.0
2007-09-24 11:10:00,14.02,14.06,14.02,14.05,274000.0,14.02,14.06,14.02,14.05,274000.0
2007-09-24 11:15:00,14.05,14.1,14.04,14.07,163000.0,14.05,14.1,14.04,14.07,163000.0
2007-09-24 11:20:00,14.08,14.13,14.07,14.12,234700.0,14.08,14.13,14.07,14.12,234700.0
2007-09-24 11:25:00,14.13,14.13,14.11,14.13,147500.0,14.13,14.13,14.11,14.13,147500.0
2007-09-24 11:30:00,14.12,14.13,14.11,14.13,87000.0,14.12,14.13,14.11,14.13,87000.0
2007-09-24 11:35:00,14.13,14.15,14.07,14.09,293500.0,14.13,14.15,14.07,14.09,293500.0
2007-09-24 11:40:00,14.09,14.1,14.05,14.07,166200.0,14.09,14.1,14.05,14.07,166200.0
2007-09-24 11:45:00,14.06,14.09,14.06,14.08,73700.0,14.06,14.09,14.06,14.08,73700.0
2007-09-24 11:50:00,14.09,14.11,14.08,14.09,169500.0,14.09,14.11,14.08,14.09,169500.0
2007-09-24 11:55:00,14.09,14.11,14.08,14.11,103500.0,14.09,14.11,14.08,14.11,103500.0
2007-09-24 12:00:00,14.1,14.12,14.1,14.1,54100.0,14.1,14.12,14.1,14.1,54100.0
2007-09-24 12:05:00,14.1,14.11,14.1,14.11,32900.0,14.1,14.11,14.1,14.11,32900.0
2007-09-24 12:10:00,14.11,14.14,14.1,14.12,242700.0,14.11,14.14,14.1,14.12,242700.0
2007-09-24 12:15:00,14.12,14.14,14.1,14.11,294400.0,14.12,14.14,14.1,14.11,294400.0
2007-09-24 12:20:00,14.11,14.13,14.1,14.1,210100.0,14.11,14.13,14.1,14.1,210100.0
2007-09-24 12:25:00,14.1,14.11,14.09,14.1,137600.0,14.1,14.11,14.09,14.1,137600.0
2007-09-24 12:30:00,14.1,14.11,14.08,14.08,227500.0,14.1,14.11,14.08,14.08,227500.0
2007-09-24 12:35:00,14.08,14.11,14.07,14.1,387800.0,14.08,14.11,14.07,14.1,387800.0
2007-09-24 12:40:00,14.1,14.12,14.09,14.1,115800.0,14.1,14.12,14.09,14.1,115800.0
2007-09-24 12:45:00,14.1,14.11,14.1,14.1,57400.0,14.1,14.11,14.1,14.1,57400.0
2007-09-24 12:50:00,14.1,14.11,14.09,14.1,109000.0,14.1,14.11,14.09,14.1,109000.0
2007-09-24 12:55:00,14.11,14.12,14.1,14.11,74300.0,14.11,14.12,14.1,14.11,74300.0
2007-09-24 13:00:00,14.11,14.11,14.1,14.1,33200.0,14.11,14.11,14.1,14.1,33200.0
2007-09-24 13:05:00,14.1,14.11,14.1,14.11,68600.0,14.1,14.11,14.1,14.11,68600.0
2007-09-24 13:10:00,14.11,14.11,14.1,14.1,35900.0,14.11,14.11,14.1,14.1,35900.0
2007-09-24 13:15:00,14.1,14.11,14.1,14.11,22000.0,14.1,14.11,14.1,14.11,22000.0
2007-09-24 13:20:00,14.1,14.11,14.09,14.1,109500.0,14.1,14.11,14.09,14.1,109500.0
2007-09-24 13:25:00,14.09,14.1,14.09,14.1,42100.0,14.09,14.1,14.09,14.1,42100.0
2007-09-24 13:30:00,14.1,14.1,14.08,14.08,111000.0,14.1,14.1,14.08,14.08,111000.0
2007-09-24 13:35:00,14.08,14.09,14.07,14.08,85300.0,14.08,14.09,14.07,14.08,85300.0
2007-09-24 13:40:00,14.08,14.09,14.08,14.08,55900.0,14.08,14.09,14.08,14.08,55900.0
2007-09-24 13:45:00,14.08,14.09,14.08,14.08,73900.0,14.08,14.09,14.08,14.08,73900.0
2007-09-24 13:50:00,14.08,14.08,14.06,14.08,205200.0,14.08,14.08,14.06,14.08,205200.0
2007-09-24 13:55:00,14.07,14.11,14.07,14.1,152200.0,14.07,14.11,14.07,14.1,152200.0
2007-09-24 14:00:00,14.09,14.1,14.08,14.09,60800.0,14.09,14.1,14.08,14.09,60800.0
2007-09-24 14:05:00,14.09,14.1,14.08,14.08,79200.0,14.09,14.1,14.08,14.08,79200.0
2007-09-24 14:10:00,14.09,14.09,14.07,14.08,69800.0,14.09,14.09,14.07,14.08,69800.0
2007-09-24 14:15:00,14.08,14.08,14.06,14.06,77600.0,14.08,14.08,14.06,14.06,77600.0
2007-09-24 14:20:00,14.06,14.07,14.05,14.05,75400.0,14.06,14.07,14.05,14.05,75400.0
2007-09-24 14:25:00,14.05,14.07,14.05,14.06,112200.0,14.05,14.07,14.05,14.06,112200.0
2007-09-24 14:30:00,14.07,14.07,14.06,14.06,41800.0,14.07,14.07,14.06,14.06,41800.0
2007-09-24 14:35:00,14.06,14.09,14.06,14.09,133200.0,14.06,14.09,14.06,14.09,133200.0
2007-09-24 14:40:00,14.08,14.1,14.08,14.1,113700.0,14.08,14.1,14.08,14.1,113700.0
2007-09-24 14:45:00,14.1,14.1,14.09,14.09,64300.0,14.1,14.1,14.09,14.09,64300.0
2007-09-24 14:50:00,14.09,14.1,14.08,14.09,45100.0,14.09,14.1,14.08,14.09,45100.0
2007-09-24 14:55:00,14.08,14.09,14.07,14.07,64100.0,14.08,14.09,14.07,14.07,64100.0
2007-09-24 15:00:00,14.08,14.08,14.06,14.07,123500.0,14.08,14.08,14.06,14.07,123500.0
2007-09-24 15:05:00,14.08,14.08,14.07,14.07,72000.0,14.08,14.08,14.07,14.07,72000.0
2007-09-24 15:10:00,14.08,14.08,14.06,14.06,79500.0,14.08,14.08,14.06,14.06,79500.0
2007-09-24 15:15:00,14.07,14.07,14.05,14.05,70800.0,14.07,14.07,14.05,14.05,70800.0
2007-09-24 15:20:00,14.05,14.12,14.05,14.11,244900.0,14.05,14.12,14.05,14.11,244900.0
2007-09-24 15:25:00,14.12,14.13,14.11,14.13,137800.0,14.12,14.13,14.11,14.13,137800.0
2007-09-24 15:30:00,14.13,14.14,14.1,14.13,308500.0,14.13,14.14,14.1,14.13,308500.0
2007-09-24 15:35:00,14.12,14.14,14.1,14.1,282000.0,14.12,14.14,14.1,14.1,282000.0
2007-09-24 15:40:00,14.1,14.14,14.1,14.13,231200.0,14.1,14.14,14.1,14.13,231200.0
2007-09-24 15:45:00,14.14,14.14,14.13,14.13,118600.0,14.14,14.14,14.13,14.13,118600.0
2007-09-24 15:50:00,14.13,14.14,14.08,14.08,399800.0,14.13,14.14,14.08,14.08,399800.0
2007-09-24 15:55:00,14.09,14.1,14.08,14.1,447500.0,14.09,14.1,14.08,14.1,447500.0
2007-09-25 09:30:00,14.06,14.2,14.06,14.2,171200.0,14.06,14.2,14.06,14.2,171200.0
2007-09-25 09:35:00,14.19,14.2,14.08,14.08,98200.0,14.19,14.2,14.08,14.08,98200.0
2007-09-25 09:40:00,14.08,14.13,14.06,14.08,214900.0,14.08,14.13,14.06,14.08,214900.0
2007-09-25 09:45:00,14.08,14.13,14.05,14.12,183400.0,14.08,14.13,14.05,14.12,183400.0
2007-09-25 09:50:00,14.12,14.16,14.12,14.12,84200.0,14.12,14.16,14.12,14.12,84200.0
2007-09-25 09:55:00,14.12,14.13,14.07,14.08,108900.0,14.12,14.13,14.07,14.08,108900.0
2007-09-25 10:00:00,14.09,14.16,14.07,14.09,150200.0,14.09,14.16,14.07,14.09,150200.0
2007-09-25 10:05:00,14.09,14.12,14.08,14.09,136900.0,14.09,14.12,14.08,14.09,136900.0
2007-09-25 10:10:00,14.1,14.14,14.09,14.13,63800.0,14.1,14.14,14.09,14.13,63800.0
2007-09-25 10:15:00,14.13,14.15,14.12,14.15,136400.0,14.13,14.15,14.12,14.15,136400.0
2007-09-25 10:20:00,14.15,14.16,14.13,14.15,128500.0,14.15,14.16,14.13,14.15,128500.0
2007-09-25 10:25:00,14.16,14.18,14.15,14.16,174500.0,14.16,14.18,14.15,14.16,174500.0
2007-09-25 10:30:00,14.16,14.17,14.14,14.14,115900.0,14.16,14.17,14.14,14.14,115900.0
2007-09-25 10:35:00,14.15,14.22,14.14,14.2,260500.0,14.15,14.22,14.14,14.2,260500.0
2007-09-25 10:40:00,14.21,14.29,14.2,14.29,218900.0,14.21,14.29,14.2,14.29,218900.0
2007-09-25 10:45:00,14.29,14.29,14.24,14.26,170100.0,14.29,14.29,14.24,14.26,170100.0
2007-09-25 10:50:00,14.25,14.26,14.24,14.25,75000.0,14.25,14.26,14.24,14.25,75000.0
2007-09-25 10:55:00,14.26,14.28,14.25,14.26,99300.0,14.26,14.28,14.25,14.26,99300.0
2007-09-25 11:00:00,14.27,14.29,14.24,14.28,129000.0,14.27,14.29,14.24,14.28,129000.0
2007-09-25 11:05:00,14.28,14.35,14.28,14.29,509200.0,14.28,14.35,14.28,14.29,509200.0
2007-09-25 11:10:00,14.29,14.3,14.28,14.28,127900.0,14.29,14.3,14.28,14.28,127900.0
2007-09-25 11:15:00,14.28,14.29,14.27,14.27,65900.0,14.28,14.29,14.27,14.27,65900.0
2007-09-25 11:20:00,14.27,14.28,14.26,14.26,87000.0,14.27,14.28,14.26,14.26,87000.0
2007-09-25 11:25:00,14.26,14.27,14.26,14.26,45200.0,14.26,14.27,14.26,14.26,45200.0
2007-09-25 11:30:00,14.26,14.27,14.26,14.27,30200.0,14.26,14.27,14.26,14.27,30200.0
2007-09-25 11:35:00,14.26,14.27,14.25,14.26,70900.0,14.26,14.27,14.25,14.26,70900.0
2007-09-25 11:40:00,14.25,14.29,14.25,14.29,86800.0,14.25,14.29,14.25,14.29,86800.0
2007-09-25 11:45:00,14.28,14.29,14.28,14.29,61500.0,14.28,14.29,14.28,14.29,61500.0
2007-09-25 11:50:00,14.29,14.3,14.28,14.29,117900.0,14.29,14.3,14.28,14.29,117900.0
2007-09-25 11:55:00,14.28,14.28,14.26,14.26,135500.0,14.28,14.28,14.26,14.26,135500.0
2007-09-25 12:00:00,14.27,14.27,14.26,14.27,20300.0,14.27,14.27,14.26,14.27,20300.0
2007-09-25 12:05:00,14.27,14.27,14.25,14.26,65400.0,14.27,14.27,14.25,14.26,65400.0
2007-09-25 12:10:00,14.26,14.26,14.25,14.25,26500.0,14.26,14.26,14.25,14.25,26500.0
2007-09-25 12:15:00,14.25,14.26,14.22,14.23,118900.0,14.25,14.26,14.22,14.23,118900.0
2007-09-25 12:20:00,14.22,14.23,14.21,14.21,31200.0,14.22,14.23,14.21,14.21,31200.0
2007-09-25 12:25:00,14.22,14.22,14.21,14.21,67500.0,14.22,14.22,14.21,14.21,67500.0
2007-09-25 12:30:00,14.21,14.22,14.21,14.21,45900.0,14.21,14.22,14.21,14.21,45900.0
2007-09-25 12:35:00,14.22,14.23,14.22,14.23,54900.0,14.22,14.23,14.22,14.23,54900.0
2007-09-25 12:40:00,14.23,14.23,14.22,14.23,18700.0,14.23,14.23,14.22,14.23,18700.0
2007-09-25 12:45:00,14.23,14.27,14.22,14.26,205200.0,14.23,14.27,14.22,14.26,205200.0
2007-09-25 12:50:00,14.25,14.25,14.23,14.24,34600.0,14.25,14.25,14.23,14.24,34600.0
2007-09-25 12:55:00,14.23,14.24,14.23,14.24,38300.0,14.23,14.24,14.23,14.24,38300.0
2007-09-25 13:00:00,14.23,14.24,14.23,14.24,27400.0,14.23,14.24,14.23,14.24,27400.0
2007-09-25 13:05:00,14.23,14.24,14.23,14.23,14300.0,14.23,14.24,14.23,14.23,14300.0
2007-09-25 13:10:00,14.24,14.24,14.23,14.23,11300.0,14.24,14.24,14.23,14.23,11300.0
2007-09-25 13:15:00,14.23,14.24,14.23,14.24,23400.0,14.23,14.24,14.23,14.24,23400.0
2007-09-25 13:20:00,14.23,14.24,14.23,14.23,14400.0,14.23,14.24,14.23,14.23,14400.0
2007-09-25 13:25:00,14.24,14.24,14.23,14.24,14200.0,14.24,14.24,14.23,14.24,14200.0
2007-09-25 13:30:00,14.24,14.24,14.22,14.23,41600.0,14.24,14.24,14.22,14.23,41600.0
2007-09-25 13:35:00,14.22,14.25,14.22,14.24,85200.0,14.22,14.25,14.22,14.24,85200.0
2007-09-25 13:40:00,14.24,14.25,14.22,14.22,54900.0,14.24,14.25,14.22,14.22,54900.0
2007-09-25 13:45:00,14.21,14.22,14.21,14.22,31400.0,14.21,14.22,14.21,14.22,31400.0
2007-09-25 13:50:00,14.21,14.22,14.21,14.22,17000.0,14.21,14.22,14.21,14.22,17000.0
2007-09-25 13:55:00,14.21,14.24,14.21,14.23,46400.0,14.21,14.24,14.21,14.23,46400.0
2007-09-25 14:00:00,14.23,14.23,14.22,14.23,48900.0,14.23,14.23,14.22,14.23,48900.0
2007-09-25 14:05:00,14.23,14.23,14.21,14.22,108500.0,14.23,14.23,14.21,14.22,108500.0
2007-09-25 14:10:00,14.22,14.22,14.2,14.21,42200.0,14.22,14.22,14.2,14.21,42200.0
2007-09-25 14:15:00,14.21,14.22,14.2,14.22,104500.0,14.21,14.22,14.2,14.22,104500.0
2007-09-25 14:20:00,14.22,14.23,14.21,14.22,35700.0,14.22,14.23,14.21,14.22,35700.0
2007-09-25 14:25:00,14.22,14.24,14.21,14.21,122600.0,14.22,14.24,14.21,14.21,122600.0
2007-09-25 14:30:00,14.21,14.22,14.2,14.22,146700.0,14.21,14.22,14.2,14.22,146700.0
2007-09-25 14:35:00,14.22,14.22,14.21,14.22,15500.0,14.22,14.22,14.21,14.22,15500.0
2007-09-25 14:40:00,14.22,14.22,14.21,14.21,76800.0,14.22,14.22,14.21,14.21,76800.0
2007-09-25 14:45:00,14.21,14.22,14.21,14.22,45500.0,14.21,14.22,14.21,14.22,45500.0
2007-09-25 14:50:00,14.22,14.23,14.21,14.22,69200.0,14.22,14.23,14.21,14.22,69200.0
2007-09-25 14:55:00,14.23,14.23,14.22,14.23,64000.0,14.23,14.23,14.22,14.23,64000.0
2007-09-25 15:00:00,14.23,14.23,14.22,14.23,27800.0,14.23,14.23,14.22,14.23,27800.0
2007-09-25 15:05:00,14.23,14.23,14.21,14.22,66000.0,14.23,14.23,14.21,14.22,66000.0
2007-09-25 15:10:00,14.22,14.22,14.2,14.2,68400.0,14.22,14.22,14.2,14.2,68400.0
2007-09-25 15:15:00,14.2,14.21,14.18,14.2,159200.0,14.2,14.21,14.18,14.2,159200.0
2007-09-25 15:20:00,14.2,14.2,14.19,14.19,52700.0,14.2,14.2,14.19,14.19,52700.0
2007-09-25 15:25:00,14.2,14.21,14.19,14.21,76400.0,14.2,14.21,14.19,14.21,76400.0
2007-09-25 15:30:00,14.21,14.21,14.2,14.2,48700.0,14.21,14.21,14.2,14.2,48700.0
2007-09-25 15:35:00,14.21,14.21,14.18,14.18,138000.0,14.21,14.21,14.18,14.18,138000.0
2007-09-25 15:40:00,14.18,14.19,14.14,14.15,258700.0,14.18,14.19,14.14,14.15,258700.0
2007-09-25 15:45:00,14.14,14.19,14.13,14.14,507200.0,14.14,14.19,14.13,14.14,507200.0
2007-09-25 15:50:00,14.14,14.17,14.14,14.17,185700.0,14.14,14.17,14.14,14.17,185700.0
2007-09-25 15:55:00,14.16,14.21,14.16,14.21,415400.0,14.16,14.21,14.16,14.21,415400.0
2007-09-26 09:30:00,14.25,14.26,14.15,14.16,160200.0,14.25,14.26,14.15,14.16,160200.0
2007-09-26 09:35:00,14.15,14.2,14.15,14.2,44000.0,14.15,14.2,14.15,14.2,44000.0
2007-09-26 09:40:00,14.2,14.22,14.18,14.18,82400.0,14.2,14.22,14.18,14.18,82400.0
2007-09-26 09:45:00,14.18,14.19,14.16,14.18,123100.0,14.18,14.19,14.16,14.18,123100.0
2007-09-26 09:50:00,14.17,14.25,14.17,14.25,99900.0,14.17,14.25,14.17,14.25,99900.0
2007-09-26 09:55:00,14.24,14.28,14.22,14.27,127300.0,14.24,14.28,14.22,14.27,127300.0
2007-09-26 10:00:00,14.27,14.29,14.25,14.28,80100.0,14.27,14.29,14.25,14.28,80100.0
2007-09-26 10:05:00,14.27,14.28,14.26,14.28,43400.0,14.27,14.28,14.26,14.28,43400.0
2007-09-26 10:10:00,14.28,14.3,14.27,14.28,72100.0,14.28,14.3,14.27,14.28,72100.0
2007-09-26 10:15:00,14.28,14.29,14.25,14.26,82300.0,14.28,14.29,14.25,14.26,82300.0
2007-09-26 10:20:00,14.26,14.27,14.24,14.26,98600.0,14.26,14.27,14.24,14.26,98600.0
2007-09-26 10:25:00,14.26,14.26,14.22,14.23,59400.0,14.26,14.26,14.22,14.23,59400.0
2007-09-26 10:30:00,14.23,14.25,14.22,14.25,84400.0,14.23,14.25,14.22,14.25,84400.0
2007-09-26 10:35:00,14.26,14.27,14.25,14.26,123000.0,14.26,14.27,14.25,14.26,123000.0
2007-09-26 10:40:00,14.26,14.27,14.21,14.21,114000.0,14.26,14.27,14.21,14.21,114000.0
2007-09-26 10:45:00,14.21,14.22,14.18,14.2,173000.0,14.21,14.22,14.18,14.2,173000.0
2007-09-26 10:50:00,14.2,14.21,14.19,14.19,57200.0,14.2,14.21,14.19,14.19,57200.0
2007-09-26 10:55:00,14.19,14.19,14.12,14.14,121700.0,14.19,14.19,14.12,14.14,121700.0
2007-09-26 11:00:00,14.14,14.15,14.12,14.14,77200.0,14.14,14.15,14.12,14.14,77200.0
2007-09-26 11:05:00,14.14,14.18,14.13,14.18,71700.0,14.14,14.18,14.13,14.18,71700.0
2007-09-26 11:10:00,14.18,14.18,14.17,14.18,35500.0,14.18,14.18,14.17,14.18,35500.0
2007-09-26 11:15:00,14.18,14.2,14.17,14.19,138600.0,14.18,14.2,14.17,14.19,138600.0
2007-09-26 11:20:00,14.19,14.21,14.18,14.18,88300.0,14.19,14.21,14.18,14.18,88300.0
2007-09-26 11:25:00,14.18,14.19,14.15,14.15,102700.0,14.18,14.19,14.15,14.15,102700.0
2007-09-26 11:30:00,14.14,14.18,14.14,14.16,114800.0,14.14,14.18,14.14,14.16,114800.0
2007-09-26 11:35:00,14.16,14.16,14.15,14.15,34200.0,14.16,14.16,14.15,14.15,34200.0
2007-09-26 11:40:00,14.15,14.16,14.14,14.15,118900.0,14.15,14.16,14.14,14.15,118900.0
2007-09-26 11:45:00,14.14,14.16,14.14,14.16,33700.0,14.14,14.16,14.14,14.16,33700.0
2007-09-26 11:50:00,14.16,14.16,14.13,14.13,39100.0,14.16,14.16,14.13,14.13,39100.0
2007-09-26 11:55:00,14.14,14.15,14.11,14.14,88300.0,14.14,14.15,14.11,14.14,88300.0
2007-09-26 12:00:00,14.14,14.15,14.14,14.14,14900.0,14.14,14.15,14.14,14.14,14900.0
2007-09-26 12:05:00,14.15,14.15,14.13,14.13,49100.0,14.15,14.15,14.13,14.13,49100.0
2007-09-26 12:10:00,14.13,14.14,14.12,14.13,41200.0,14.13,14.14,14.12,14.13,41200.0
2007-09-26 12:15:00,14.13,14.14,14.1,14.1,43000.0,14.13,14.14,14.1,14.1,43000.0
2007-09-26 12:20:00,14.1,14.11,14.08,14.09,106100.0,14.1,14.11,14.08,14.09,106100.0
2007-09-26 12:25:00,14.08,14.12,14.08,14.11,78200.0,14.08,14.12,14.08,14.11,78200.0
2007-09-26 12:30:00,14.11,14.12,14.1,14.1,34900.0,14.11,14.12,14.1,14.1,34900.0
2007-09-26 12:35:00,14.1,14.11,14.09,14.1,40000.0,14.1,14.11,14.09,14.1,40000.0
2007-09-26 12:40:00,14.09,14.1,14.09,14.1,12800.0,14.09,14.1,14.09,14.1,12800.0
2007-09-26 12:45:00,14.09,14.1,14.08,14.08,37100.0,14.09,14.1,14.08,14.08,37100.0
2007-09-26 12:50:00,14.08,14.09,14.07,14.08,51000.0,14.08,14.09,14.07,14.08,51000.0
2007-09-26 12:55:00,14.07,14.08,14.07,14.07,25000.0,14.07,14.08,14.07,14.07,25000.0
2007-09-26 13:00:00,14.07,14.1,14.07,14.1,46000.0,14.07,14.1,14.07,14.1,46000.0
2007-09-26 13:05:00,14.09,14.12,14.09,14.12,108400.0,14.09,14.12,14.09,14.12,108400.0
2007-09-26 13:10:00,14.12,14.14,14.12,14.14,27200.0,14.12,14.14,14.12,14.14,27200.0
2007-09-26 13:15:00,14.14,14.14,14.13,14.14,15400.0,14.14,14.14,14.13,14.14,15400.0
2007-09-26 13:20:00,14.14,14.15,14.14,14.15,28600.0,14.14,14.15,14.14,14.15,28600.0
2007-09-26 13:25:00,14.15,14.16,14.14,14.16,23200.0,14.15,14.16,14.14,14.16,23200.0
2007-09-26 13:30:00,14.16,14.16,14.14,14.15,58300.0,14.16,14.16,14.14,14.15,58300.0
2007-09-26 13:35:00,14.15,14.18,14.15,14.18,54000.0,14.15,14.18,14.15,14.18,54000.0
2007-09-26 13:40:00,14.18,14.19,14.17,14.18,86400.0,14.18,14.19,14.17,14.18,86400.0
2007-09-26 13:45:00,14.18,14.19,14.15,14.16,76300.0,14.18,14.19,14.15,14.16,76300.0
2007-09-26 13:50:00,14.15,14.16,14.14,14.14,53100.0,14.15,14.16,14.14,14.14,53100.0
2007-09-26 13:55:00,14.14,14.16,14.13,14.14,76400.0,14.14,14.16,14.13,14.14,76400.0
2007-09-26 14:00:00,14.15,14.15,14.14,14.15,22100.0,14.15,14.15,14.14,14.15,22100.0
2007-09-26 14:05:00,14.15,14.15,14.14,14.15,38000.0,14.15,14.15,14.14,14.15,38000.0
2007-09-26 14:10:00,14.15,14.15,14.13,14.13,48400.0,14.15,14.15,14.13,14.13,48400.0
2007-09-26 14:15:00,14.13,14.15,14.13,14.15,72000.0,14.13,14.15,14.13,14.15,72000.0
2007-09-26 14:20:00,14.14,14.15,14.14,14.15,13500.0,14.14,14.15,14.14,14.15,13500.0
2007-09-26 14:25:00,14.15,14.15,14.14,14.15,17200.0,14.15,14.15,14.14,14.15,17200.0
2007-09-26 14:30:00,14.15,14.15,14.14,14.15,31000.0,14.15,14.15,14.14,14.15,31000.0
2007-09-26 14:35:00,14.14,14.15,14.14,14.14,31600.0,14.14,14.15,14.14,14.14,31600.0
2007-09-26 14:40:00,14.14,14.15,14.12,14.14,60100.0,14.14,14.15,14.12,14.14,60100.0
2007-09-26 14:45:00,14.14,14.15,14.14,14.15,11700.0,14.14,14.15,14.14,14.15,11700.0
2007-09-26 14:50:00,14.15,14.15,14.14,14.14,16400.0,14.15,14.15,14.14,14.14,16400.0
2007-09-26 14:55:00,14.15,14.15,14.14,14.14,18300.0,14.15,14.15,14.14,14.14,18300.0
2007-09-26 15:00:00,14.15,14.15,14.14,14.14,17200.0,14.15,14.15,14.14,14.14,17200.0
2007-09-26 15:05:00,14.15,14.16,14.14,14.16,66300.0,14.15,14.16,14.14,14.16,66300.0
2007-09-26 15:10:00,14.16,14.18,14.16,14.17,54600.0,14.16,14.18,14.16,14.17,54600.0
2007-09-26 15:15:00,14.18,14.2,14.18,14.2,85500.0,14.18,14.2,14.18,14.2,85500.0
2007-09-26 15:20:00,14.19,14.2,14.19,14.2,44200.0,14.19,14.2,14.19,14.2,44200.0
2007-09-26 15:25:00,14.2,14.2,14.18,14.2,117400.0,14.2,14.2,14.18,14.2,117400.0
2007-09-26 15:30:00,14.19,14.22,14.19,14.21,89700.0,14.19,14.22,14.19,14.21,89700.0
2007-09-26 15:35:00,14.21,14.22,14.19,14.21,235700.0,14.21,14.22,14.19,14.21,235700.0
2007-09-26 15:40:00,14.21,14.21,14.2,14.21,91000.0,14.21,14.21,14.2,14.21,91000.0
2007-09-26 15:45:00,14.21,14.22,14.2,14.21,149000.0,14.21,14.22,14.2,14.21,149000.0
2007-09-26 15:50:00,14.21,14.22,14.2,14.2,289100.0,14.21,14.22,14.2,14.2,289100.0
2007-09-26 15:55:00,14.2,14.21,14.18,14.2,266200.0,14.2,14.21,14.18,14.2,266200.0
2007-09-27 09:30:00,14.16,14.23,14.16,14.17,73500.0,14.16,14.23,14.16,14.17,73500.0
2007-09-27 09:35:00,14.17,14.18,14.1,14.11,70800.0,14.17,14.18,14.1,14.11,70800.0
2007-09-27 09:40:00,14.11,14.15,14.11,14.14,78500.0,14.11,14.15,14.11,14.14,78500.0
2007-09-27 09:45:00,14.13,14.16,14.12,14.13,72700.0,14.13,14.16,14.12,14.13,72700.0
2007-09-27 09:50:00,14.13,14.16,14.1,14.13,175000.0,14.13,14.16,14.1,14.13,175000.0
2007-09-27 09:55:00,14.13,14.19,14.13,14.17,126600.0,14.13,14.19,14.13,14.17,126600.0
2007-09-27 10:00:00,14.17,14.19,14.17,14.18,122900.0,14.17,14.19,14.17,14.18,122900.0
2007-09-27 10:05:00,14.17,14.18,14.14,14.15,69300.0,14.17,14.18,14.14,14.15,69300.0
2007-09-27 10:10:00,14.15,14.16,14.14,14.16,90900.0,14.15,14.16,14.14,14.16,90900.0
2007-09-27 10:15:00,14.15,14.16,14.14,14.15,65800.0,14.15,14.16,14.14,14.15,65800.0
2007-09-27 10:20:00,14.16,14.18,14.15,14.17,77400.0,14.16,14.18,14.15,14.17,77400.0
2007-09-27 10:25:00,14.17,14.17,14.15,14.16,83000.0,14.17,14.17,14.15,14.16,83000.0
2007-09-27 10:30:00,14.15,14.16,14.13,14.13,37300.0,14.15,14.16,14.13,14.13,37300.0
2007-09-27 10:35:00,14.14,14.14,14.13,14.14,91400.0,14.14,14.14,14.13,14.14,91400.0
2007-09-27 10:40:00,14.14,14.18,14.13,14.17,56100.0,14.14,14.18,14.13,14.17,56100.0
2007-09-27 10:45:00,14.17,14.18,14.14,14.16,134700.0,14.17,14.18,14.14,14.16,134700.0
2007-09-27 10:50:00,14.16,14.17,14.15,14.16,30100.0,14.16,14.17,14.15,14.16,30100.0
2007-09-27 10:55:00,14.17,14.18,14.16,14.18,38400.0,14.17,14.18,14.16,14.18,38400.0
2007-09-27 11:00:00,14.17,14.18,14.17,14.17,23500.0,14.17,14.18,14.17,14.17,23500.0
2007-09-27 11:05:00,14.18,14.18,14.17,14.18,76600.0,14.18,14.18,14.17,14.18,76600.0
2007-09-27 11:10:00,14.17,14.18,14.17,14.17,31600.0,14.17,14.18,14.17,14.17,31600.0
2007-09-27 11:15:00,14.18,14.18,14.16,14.16,40400.0,14.18,14.18,14.16,14.16,40400.0
2007-09-27 11:20:00,14.17,14.17,14.13,14.13,39700.0,14.17,14.17,14.13,14.13,39700.0
2007-09-27 11:25:00,14.13,14.15,14.12,14.12,90400.0,14.13,14.15,14.12,14.12,90400.0
2007-09-27 11:30:00,14.11,14.12,14.06,14.06,165200.0,14.11,14.12,14.06,14.06,165200.0
2007-09-27 11:35:00,14.06,14.08,14.04,14.04,104700.0,14.06,14.08,14.04,14.04,104700.0
2007-09-27 11:40:00,14.05,14.06,14.02,14.03,74600.0,14.05,14.06,14.02,14.03,74600.0
2007-09-27 11:45:00,14.03,14.04,13.96,13.99,256700.0,14.03,14.04,13.96,13.99,256700.0
2007-09-27 11:50:00,13.98,14.02,13.98,14.02,66800.0,13.98,14.02,13.98,14.02,66800.0
2007-09-27 11:55:00,14.02,14.02,13.99,13.99,47200.0,14.02,14.02,13.99,13.99,47200.0
2007-09-27 12:00:00,13.99,14.0,13.98,14.0,34300.0,13.99,14.0,13.98,14.0,34300.0
2007-09-27 12:05:00,14.0,14.0,13.95,13.96,62500.0,14.0,14.0,13.95,13.96,62500.0
2007-09-27 12:10:00,13.96,13.97,13.93,13.94,60800.0,13.96,13.97,13.93,13.94,60800.0
2007-09-27 12:15:00,13.94,13.96,13.93,13.95,61000.0,13.94,13.96,13.93,13.95,61000.0
2007-09-27 12:20:00,13.94,13.95,13.93,13.95,46600.0,13.94,13.95,13.93,13.95,46600.0
2007-09-27 12:25:00,13.95,13.95,13.94,13.95,32500.0,13.95,13.95,13.94,13.95,32500.0
2007-09-27 12:30:00,13.94,13.99,13.94,13.96,140100.0,13.94,13.99,13.94,13.96,140100.0
2007-09-27 12:35:00,13.97,14.01,13.97,13.99,139000.0,13.97,14.01,13.97,13.99,139000.0
2007-09-27 12:40:00,13.99,13.99,13.96,13.97,32200.0,13.99,13.99,13.96,13.97,32200.0
2007-09-27 12:45:00,13.97,14.0,13.97,13.99,103700.0,13.97,14.0,13.97,13.99,103700.0
2007-09-27 12:50:00,13.99,14.01,13.96,13.98,72600.0,13.99,14.01,13.96,13.98,72600.0
2007-09-27 12:55:00,13.98,13.98,13.96,13.96,22400.0,13.98,13.98,13.96,13.96,22400.0
2007-09-27 13:00:00,13.96,14.0,13.96,14.0,66800.0,13.96,14.0,13.96,14.0,66800.0
2007-09-27 13:05:00,13.99,14.0,13.98,13.99,35900.0,13.99,14.0,13.98,13.99,35900.0
2007-09-27 13:10:00,14.0,14.01,13.99,14.01,35000.0,14.0,14.01,13.99,14.01,35000.0
2007-09-27 13:15:00,14.01,14.03,14.0,14.02,49500.0,14.01,14.03,14.0,14.02,49500.0
2007-09-27 13:20:00,14.02,14.03,14.02,14.02,38100.0,14.02,14.03,14.02,14.02,38100.0
2007-09-27 13:25:00,14.02,14.03,13.99,14.01,80300.0,14.02,14.03,13.99,14.01,80300.0
2007-09-27 13:30:00,14.0,14.01,13.99,13.99,21500.0,14.0,14.01,13.99,13.99,21500.0
2007-09-27 13:35:00,13.99,14.0,13.97,13.97,78900.0,13.99,14.0,13.97,13.97,78900.0
2007-09-27 13:40:00,13.97,13.97,13.96,13.97,24500.0,13.97,13.97,13.96,13.97,24500.0
2007-09-27 13:45:00,13.97,13.97,13.95,13.95,64400.0,13.97,13.97,13.95,13.95,64400.0
2007-09-27 13:50:00,13.96,13.96,13.95,13.95,24900.0,13.96,13.96,13.95,13.95,24900.0
2007-09-27 13:55:00,13.95,13.98,13.95,13.98,55100.0,13.95,13.98,13.95,13.98,55100.0
2007-09-27 14:00:00,13.97,13.98,13.96,13.97,114400.0,13.97,13.98,13.96,13.97,114400.0
2007-09-27 14:05:00,13.97,13.98,13.96,13.98,59200.0,13.97,13.98,13.96,13.98,59200.0
2007-09-27 14:10:00,13.98,13.98,13.96,13.97,44900.0,13.98,13.98,13.96,13.97,44900.0
2007-09-27 14:15:00,13.97,13.97,13.96,13.96,22800.0,13.97,13.97,13.96,13.96,22800.0
2007-09-27 14:20:00,13.96,13.98,13.96,13.98,63400.0,13.96,13.98,13.96,13.98,63400.0
2007-09-27 14:25:00,13.98,14.01,13.97,14.0,177700.0,13.98,14.01,13.97,14.0,177700.0
2007-09-27 14:30:00,14.0,14.02,14.0,14.02,43100.0,14.0,14.02,14.0,14.02,43100.0
2007-09-27 14:35:00,14.02,14.03,14.01,14.01,90300.0,14.02,14.03,14.01,14.01,90300.0
2007-09-27 14:40:00,14.01,14.02,14.01,14.01,29900.0,14.01,14.02,14.01,14.01,29900.0
2007-09-27 14:45:00,14.01,14.04,14.0,14.02,132700.0,14.01,14.04,14.0,14.02,132700.0
2007-09-27 14:50:00,14.02,14.03,14.02,14.03,34500.0,14.02,14.03,14.02,14.03,34500.0
2007-09-27 14:55:00,14.02,14.03,14.0,14.03,171900.0,14.02,14.03,14.0,14.03,171900.0
2007-09-27 15:00:00,14.02,14.03,14.0,14.01,86900.0,14.02,14.03,14.0,14.01,86900.0
2007-09-27 15:05:00,14.0,14.01,14.0,14.0,78500.0,14.0,14.01,14.0,14.0,78500.0
2007-09-27 15:10:00,14.0,14.01,14.0,14.0,49800.0,14.0,14.01,14.0,14.0,49800.0
2007-09-27 15:15:00,14.0,14.01,14.0,14.0,41600.0,14.0,14.01,14.0,14.0,41600.0
2007-09-27 15:20:00,14.0,14.01,14.0,14.0,39000.0,14.0,14.01,14.0,14.0,39000.0
2007-09-27 15:25:00,14.0,14.01,13.98,13.99,81900.0,14.0,14.01,13.98,13.99,81900.0
2007-09-27 15:30:00,13.98,13.99,13.97,13.97,50200.0,13.98,13.99,13.97,13.97,50200.0
2007-09-27 15:35:00,13.98,13.98,13.95,13.95,127300.0,13.98,13.98,13.95,13.95,127300.0
2007-09-27 15:40:00,13.95,13.96,13.92,13.93,395300.0,13.95,13.96,13.92,13.93,395300.0
2007-09-27 15:45:00,13.93,13.93,13.92,13.93,258600.0,13.93,13.93,13.92,13.93,258600.0
2007-09-27 15:50:00,13.92,13.93,13.89,13.89,378000.0,13.92,13.93,13.89,13.89,378000.0
2007-09-27 15:55:00,13.9,13.92,13.87,13.92,589700.0,13.9,13.92,13.87,13.92,589700.0
2007-09-28 09:30:00,13.91,14.02,13.91,14.02,120200.0,13.91,14.02,13.91,14.02,120200.0
2007-09-28 09:35:00,14.01,14.08,14.01,14.08,72900.0,14.01,14.08,14.01,14.08,72900.0
2007-09-28 09:40:00,14.08,14.09,14.01,14.05,132200.0,14.08,14.09,14.01,14.05,132200.0
2007-09-28 09:45:00,14.06,14.07,13.94,13.98,137100.0,14.06,14.07,13.94,13.98,137100.0
2007-09-28 09:50:00,13.98,14.03,13.97,14.03,50300.0,13.98,14.03,13.97,14.03,50300.0
2007-09-28 09:55:00,14.04,14.05,14.03,14.04,21400.0,14.04,14.05,14.03,14.04,21400.0
2007-09-28 10:00:00,14.05,14.05,14.01,14.02,70900.0,14.05,14.05,14.01,14.02,70900.0
2007-09-28 10:05:00,14.01,14.02,13.99,13.99,61700.0,14.01,14.02,13.99,13.99,61700.0
2007-09-28 10:10:00,13.99,14.0,13.99,13.99,43800.0,13.99,14.0,13.99,13.99,43800.0
2007-09-28 10:15:00,14.0,14.0,13.96,13.98,52800.0,14.0,14.0,13.96,13.98,52800.0
2007-09-28 10:20:00,13.97,13.97,13.96,13.96,26000.0,13.97,13.97,13.96,13.96,26000.0
2007-09-28 10:25:00,13.96,13.98,13.96,13.97,31300.0,13.96,13.98,13.96,13.97,31300.0
2007-09-28 10:30:00,13.97,13.97,13.93,13.94,50900.0,13.97,13.97,13.93,13.94,50900.0
2007-09-28 10:35:00,13.94,13.94,13.93,13.94,18800.0,13.94,13.94,13.93,13.94,18800.0
2007-09-28 10:40:00,13.94,13.95,13.93,13.93,61500.0,13.94,13.95,13.93,13.93,61500.0
2007-09-28 10:45:00,13.94,13.94,13.9,13.91,50300.0,13.94,13.94,13.9,13.91,50300.0
2007-09-28 10:50:00,13.9,13.92,13.9,13.91,27500.0,13.9,13.92,13.9,13.91,27500.0
2007-09-28 10:55:00,13.92,13.93,13.9,13.91,135300.0,13.92,13.93,13.9,13.91,135300.0
2007-09-28 11:00:00,13.9,13.92,13.9,13.91,27000.0,13.9,13.92,13.9,13.91,27000.0
2007-09-28 11:05:00,13.92,13.92,13.89,13.89,49500.0,13.92,13.92,13.89,13.89,49500.0
2007-09-28 11:10:00,13.89,13.9,13.89,13.89,19400.0,13.89,13.9,13.89,13.89,19400.0
2007-09-28 11:15:00,13.89,13.89,13.86,13.89,63800.0,13.89,13.89,13.86,13.89,63800.0
2007-09-28 11:20:00,13.88,13.92,13.88,13.91,130600.0,13.88,13.92,13.88,13.91,130600.0
2007-09-28 11:25:00,13.92,13.92,13.9,13.9,23100.0,13.92,13.92,13.9,13.9,23100.0
2007-09-28 11:30:00,13.9,13.92,13.89,13.89,82200.0,13.9,13.92,13.89,13.89,82200.0
2007-09-28 11:35:00,13.89,13.9,13.88,13.89,58300.0,13.89,13.9,13.88,13.89,58300.0
2007-09-28 11:40:00,13.89,13.89,13.88,13.89,28700.0,13.89,13.89,13.88,13.89,28700.0
2007-09-28 11:45:00,13.88,13.91,13.88,13.9,64200.0,13.88,13.91,13.88,13.9,64200.0
2007-09-28 11:50:00,13.9,13.92,13.9,13.91,61900.0,13.9,13.92,13.9,13.91,61900.0
2007-09-28 11:55:00,13.91,13.92,13.9,13.92,35500.0,13.91,13.92,13.9,13.92,35500.0
2007-09-28 12:00:00,13.92,13.94,13.91,13.93,79100.0,13.92,13.94,13.91,13.93,79100.0
2007-09-28 12:05:00,13.94,13.95,13.93,13.94,35300.0,13.94,13.95,13.93,13.94,35300.0
2007-09-28 12:10:00,13.93,13.94,13.93,13.93,21700.0,13.93,13.94,13.93,13.93,21700.0
2007-09-28 12:15:00,13.93,13.94,13.93,13.94,37800.0,13.93,13.94,13.93,13.94,37800.0
2007-09-28 12:20:00,13.94,13.96,13.93,13.95,67100.0,13.94,13.96,13.93,13.95,67100.0
2007-09-28 12:25:00,13.95,13.95,13.94,13.95,22500.0,13.95,13.95,13.94,13.95,22500.0
2007-09-28 12:30:00,13.95,13.97,13.94,13.97,62100.0,13.95,13.97,13.94,13.97,62100.0
2007-09-28 12:35:00,13.96,13.97,13.95,13.95,41300.0,13.96,13.97,13.95,13.95,41300.0
2007-09-28 12:40:00,13.96,13.96,13.95,13.95,8900.0,13.96,13.96,13.95,13.95,8900.0
2007-09-28 12:45:00,13.95,13.99,13.94,13.96,154000.0,13.95,13.99,13.94,13.96,154000.0
2007-09-28 12:50:00,13.97,13.99,13.97,13.98,61700.0,13.97,13.99,13.97,13.98,61700.0
2007-09-28 12:55:00,13.98,13.99,13.98,13.98,17300.0,13.98,13.99,13.98,13.98,17300.0
2007-09-28 13:00:00,13.98,13.99,13.97,13.98,24500.0,13.98,13.99,13.97,13.98,24500.0
2007-09-28 13:05:00,13.98,13.98,13.96,13.96,21500.0,13.98,13.98,13.96,13.96,21500.0
2007-09-28 13:10:00,13.97,13.97,13.96,13.97,16900.0,13.97,13.97,13.96,13.97,16900.0
2007-09-28 13:15:00,13.96,13.98,13.96,13.97,48500.0,13.96,13.98,13.96,13.97,48500.0
2007-09-28 13:20:00,13.97,13.98,13.97,13.97,21600.0,13.97,13.98,13.97,13.97,21600.0
2007-09-28 13:25:00,13.97,13.98,13.97,13.98,23600.0,13.97,13.98,13.97,13.98,23600.0
2007-09-28 13:30:00,13.97,13.98,13.96,13.97,55400.0,13.97,13.98,13.96,13.97,55400.0
2007-09-28 13:35:00,13.97,13.98,13.95,13.96,102800.0,13.97,13.98,13.95,13.96,102800.0
2007-09-28 13:40:00,13.97,13.97,13.96,13.97,20600.0,13.97,13.97,13.96,13.97,20600.0
2007-09-28 13:45:00,13.96,13.97,13.95,13.96,19100.0,13.96,13.97,13.95,13.96,19100.0
2007-09-28 13:50:00,13.95,13.96,13.95,13.96,34400.0,13.95,13.96,13.95,13.96,34400.0
2007-09-28 13:55:00,13.95,13.96,13.94,13.95,73100.0,13.95,13.96,13.94,13.95,73100.0
2007-09-28 14:00:00,13.95,13.95,13.94,13.95,15200.0,13.95,13.95,13.94,13.95,15200.0
2007-09-28 14:05:00,13.95,13.95,13.93,13.94,69600.0,13.95,13.95,13.93,13.94,69600.0
2007-09-28 14:10:00,13.93,13.94,13.91,13.92,29400.0,13.93,13.94,13.91,13.92,29400.0
2007-09-28 14:15:00,13.91,13.92,13.91,13.92,11900.0,13.91,13.92,13.91,13.92,11900.0
2007-09-28 14:20:00,13.91,13.94,13.91,13.94,52500.0,13.91,13.94,13.91,13.94,52500.0
2007-09-28 14:25:00,13.94,13.94,13.92,13.93,46500.0,13.94,13.94,13.92,13.93,46500.0
2007-09-28 14:30:00,13.93,13.93,13.91,13.92,26100.0,13.93,13.93,13.91,13.92,26100.0
2007-09-28 14:35:00,13.92,13.93,13.91,13.93,30700.0,13.92,13.93,13.91,13.93,30700.0
2007-09-28 14:40:00,13.93,13.93,13.92,13.93,34600.0,13.93,13.93,13.92,13.93,34600.0
2007-09-28 14:45:00,13.92,13.93,13.92,13.93,19300.0,13.92,13.93,13.92,13.93,19300.0
2007-09-28 14:50:00,13.93,13.93,13.9,13.91,58800.0,13.93,13.93,13.9,13.91,58800.0
2007-09-28 14:55:00,13.91,13.91,13.9,13.91,21400.0,13.91,13.91,13.9,13.91,21400.0
2007-09-28 15:00:00,13.9,13.91,13.9,13.9,28300.0,13.9,13.91,13.9,13.9,28300.0
2007-09-28 15:05:00,13.9,13.91,13.9,13.9,53300.0,13.9,13.91,13.9,13.9,53300.0
2007-09-28 15:10:00,13.9,13.9,13.88,13.88,60700.0,13.9,13.9,13.88,13.88,60700.0
2007-09-28 15:15:00,13.88,13.92,13.87,13.92,93300.0,13.88,13.92,13.87,13.92,93300.0
2007-09-28 15:20:00,13.91,13.92,13.91,13.91,58200.0,13.91,13.92,13.91,13.91,58200.0
2007-09-28 15:25:00,13.92,13.93,13.91,13.93,51000.0,13.92,13.93,13.91,13.93,51000.0
2007-09-28 15:30:00,13.93,13.94,13.92,13.94,67500.0,13.93,13.94,13.92,13.94,67500.0
2007-09-28 15:35:00,13.93,13.94,13.93,13.94,39500.0,13.93,13.94,13.93,13.94,39500.0
2007-09-28 15:40:00,13.93,13.94,13.92,13.94,105200.0,13.93,13.94,13.92,13.94,105200.0
2007-09-28 15:45:00,13.93,13.96,13.93,13.95,87200.0,13.93,13.96,13.93,13.95,87200.0
2007-09-28 15:50:00,13.96,13.97,13.95,13.96,99700.0,13.96,13.97,13.95,13.96,99700.0
2007-09-28 15:55:00,13.95,13.97,13.95,13.96,238400.0,13.95,13.97,13.95,13.96,238400.0
2007-10-01 09:30:00,14.03,14.08,14.0,14.04,101200.0,14.03,14.08,14.0,14.04,101200.0
2007-10-01 09:35:00,14.04,14.08,14.01,14.01,91000.0,14.04,14.08,14.01,14.01,91000.0
2007-10-01 09:40:00,14.02,14.02,13.98,14.0,78100.0,14.02,14.02,13.98,14.0,78100.0
2007-10-01 09:45:00,14.0,14.01,13.99,14.0,84600.0,14.0,14.01,13.99,14.0,84600.0
2007-10-01 09:50:00,14.0,14.06,13.99,14.05,57700.0,14.0,14.06,13.99,14.05,57700.0
2007-10-01 09:55:00,14.05,14.15,14.05,14.11,119000.0,14.05,14.15,14.05,14.11,119000.0
2007-10-01 10:00:00,14.11,14.13,14.05,14.06,68600.0,14.11,14.13,14.05,14.06,68600.0
2007-10-01 10:05:00,14.05,14.11,14.04,14.09,48800.0,14.05,14.11,14.04,14.09,48800.0
2007-10-01 10:10:00,14.09,14.1,14.05,14.06,87500.0,14.09,14.1,14.05,14.06,87500.0
2007-10-01 10:15:00,14.06,14.08,14.05,14.06,123200.0,14.06,14.08,14.05,14.06,123200.0
2007-10-01 10:20:00,14.06,14.07,14.04,14.06,44300.0,14.06,14.07,14.04,14.06,44300.0
2007-10-01 10:25:00,14.06,14.07,14.06,14.06,27700.0,14.06,14.07,14.06,14.06,27700.0
2007-10-01 10:30:00,14.07,14.08,14.06,14.07,49200.0,14.07,14.08,14.06,14.07,49200.0
2007-10-01 10:35:00,14.07,14.09,14.07,14.09,61600.0,14.07,14.09,14.07,14.09,61600.0
2007-10-01 10:40:00,14.08,14.1,14.07,14.07,78400.0,14.08,14.1,14.07,14.07,78400.0
2007-10-01 10:45:00,14.07,14.08,14.06,14.07,46900.0,14.07,14.08,14.06,14.07,46900.0
2007-10-01 10:50:00,14.08,14.08,14.07,14.07,26100.0,14.08,14.08,14.07,14.07,26100.0
2007-10-01 10:55:00,14.07,14.08,14.05,14.05,49200.0,14.07,14.08,14.05,14.05,49200.0
2007-10-01 11:00:00,14.05,14.06,14.03,14.04,64900.0,14.05,14.06,14.03,14.04,64900.0
2007-10-01 11:05:00,14.03,14.06,14.02,14.03,139400.0,14.03,14.06,14.02,14.03,139400.0
2007-10-01 11:10:00,14.02,14.04,14.01,14.03,145900.0,14.02,14.04,14.01,14.03,145900.0
2007-10-01 11:15:00,14.03,14.05,14.03,14.05,34800.0,14.03,14.05,14.03,14.05,34800.0
2007-10-01 11:20:00,14.05,14.06,14.02,14.02,50800.0,14.05,14.06,14.02,14.02,50800.0
2007-10-01 11:25:00,14.03,14.04,14.02,14.03,39200.0,14.03,14.04,14.02,14.03,39200.0
2007-10-01 11:30:00,14.02,14.07,14.02,14.05,75800.0,14.02,14.07,14.02,14.05,75800.0
2007-10-01 11:35:00,14.06,14.06,14.05,14.05,31400.0,14.06,14.06,14.05,14.05,31400.0
2007-10-01 11:40:00,14.06,14.06,14.02,14.03,74200.0,14.06,14.06,14.02,14.03,74200.0
2007-10-01 11:45:00,14.03,14.04,14.03,14.03,22900.0,14.03,14.04,14.03,14.03,22900.0
2007-10-01 11:50:00,14.03,14.04,14.03,14.04,22200.0,14.03,14.04,14.03,14.04,22200.0
2007-10-01 11:55:00,14.03,14.04,14.01,14.03,51600.0,14.03,14.04,14.01,14.03,51600.0
2007-10-01 12:00:00,14.03,14.04,14.02,14.04,24600.0,14.03,14.04,14.02,14.04,24600.0
2007-10-01 12:05:00,14.03,14.04,14.03,14.03,35800.0,14.03,14.04,14.03,14.03,35800.0
2007-10-01 12:10:00,14.03,14.04,14.03,14.04,25600.0,14.03,14.04,14.03,14.04,25600.0
2007-10-01 12:15:00,14.03,14.04,14.03,14.04,58900.0,14.03,14.04,14.03,14.04,58900.0
2007-10-01 12:20:00,14.04,14.05,14.03,14.03,64400.0,14.04,14.05,14.03,14.03,64400.0
2007-10-01 12:25:00,14.03,14.04,14.01,14.02,91200.0,14.03,14.04,14.01,14.02,91200.0
2007-10-01 12:30:00,14.02,14.03,14.02,14.02,31400.0,14.02,14.03,14.02,14.02,31400.0
2007-10-01 12:35:00,14.02,14.03,14.02,14.02,25500.0,14.02,14.03,14.02,14.02,25500.0
2007-10-01 12:40:00,14.03,14.03,14.02,14.02,33500.0,14.03,14.03,14.02,14.02,33500.0
2007-10-01 12:45:00,14.02,14.02,14.0,14.01,90700.0,14.02,14.02,14.0,14.01,90700.0
2007-10-01 12:50:00,14.01,14.01,14.0,14.0,20900.0,14.01,14.01,14.0,14.0,20900.0
2007-10-01 12:55:00,14.0,14.01,14.0,14.0,59400.0,14.0,14.01,14.0,14.0,59400.0
2007-10-01 13:00:00,14.0,14.02,14.0,14.01,55000.0,14.0,14.02,14.0,14.01,55000.0
2007-10-01 13:05:00,14.02,14.02,14.01,14.01,22500.0,14.02,14.02,14.01,14.01,22500.0
2007-10-01 13:10:00,14.01,14.03,14.01,14.03,40000.0,14.01,14.03,14.01,14.03,40000.0
2007-10-01 13:15:00,14.03,14.07,14.02,14.07,192000.0,14.03,14.07,14.02,14.07,192000.0
2007-10-01 13:20:00,14.07,14.07,14.05,14.06,71400.0,14.07,14.07,14.05,14.06,71400.0
2007-10-01 13:25:00,14.06,14.1,14.05,14.1,66300.0,14.06,14.1,14.05,14.1,66300.0
2007-10-01 13:30:00,14.09,14.11,14.09,14.1,48500.0,14.09,14.11,14.09,14.1,48500.0
2007-10-01 13:35:00,14.1,14.13,14.1,14.12,75600.0,14.1,14.13,14.1,14.12,75600.0
2007-10-01 13:40:00,14.13,14.14,14.11,14.11,120200.0,14.13,14.14,14.11,14.11,120200.0
2007-10-01 13:45:00,14.11,14.12,14.11,14.11,74700.0,14.11,14.12,14.11,14.11,74700.0
2007-10-01 13:50:00,14.11,14.14,14.11,14.13,148900.0,14.11,14.14,14.11,14.13,148900.0
2007-10-01 13:55:00,14.13,14.13,14.11,14.13,78200.0,14.13,14.13,14.11,14.13,78200.0
2007-10-01 14:00:00,14.13,14.13,14.12,14.12,57900.0,14.13,14.13,14.12,14.12,57900.0
2007-10-01 14:05:00,14.13,14.13,14.11,14.12,70600.0,14.13,14.13,14.11,14.12,70600.0
2007-10-01 14:10:00,14.12,14.13,14.12,14.12,35700.0,14.12,14.13,14.12,14.12,35700.0
2007-10-01 14:15:00,14.12,14.14,14.12,14.14,46800.0,14.12,14.14,14.12,14.14,46800.0
2007-10-01 14:20:00,14.13,14.14,14.13,14.13,34500.0,14.13,14.14,14.13,14.13,34500.0
2007-10-01 14:25:00,14.13,14.13,14.12,14.12,45700.0,14.13,14.13,14.12,14.12,45700.0
2007-10-01 14:30:00,14.13,14.13,14.12,14.12,22300.0,14.13,14.13,14.12,14.12,22300.0
2007-10-01 14:35:00,14.12,14.13,14.12,14.12,22600.0,14.12,14.13,14.12,14.12,22600.0
2007-10-01 14:40:00,14.12,14.15,14.12,14.15,136700.0,14.12,14.15,14.12,14.15,136700.0
2007-10-01 14:45:00,14.14,14.15,14.14,14.14,48500.0,14.14,14.15,14.14,14.14,48500.0
2007-10-01 14:50:00,14.14,14.15,14.14,14.15,25000.0,14.14,14.15,14.14,14.15,25000.0
2007-10-01 14:55:00,14.14,14.16,14.14,14.16,95300.0,14.14,14.16,14.14,14.16,95300.0
2007-10-01 15:00:00,14.15,14.17,14.15,14.16,59700.0,14.15,14.17,14.15,14.16,59700.0
2007-10-01 15:05:00,14.16,14.17,14.13,14.14,325000.0,14.16,14.17,14.13,14.14,325000.0
2007-10-01 15:10:00,14.14,14.14,14.12,14.13,78500.0,14.14,14.14,14.12,14.13,78500.0
2007-10-01 15:15:00,14.12,14.13,14.12,14.13,54400.0,14.12,14.13,14.12,14.13,54400.0
2007-10-01 15:20:00,14.12,14.13,14.11,14.13,369900.0,14.12,14.13,14.11,14.13,369900.0
2007-10-01 15:25:00,14.13,14.14,14.12,14.14,63000.0,14.13,14.14,14.12,14.14,63000.0
2007-10-01 15:30:00,14.13,14.14,14.13,14.13,40700.0,14.13,14.14,14.13,14.13,40700.0
2007-10-01 15:35:00,14.13,14.15,14.12,14.15,202400.0,14.13,14.15,14.12,14.15,202400.0
2007-10-01 15:40:00,14.14,14.16,14.13,14.13,226700.0,14.14,14.16,14.13,14.13,226700.0
2007-10-01 15:45:00,14.14,14.15,14.13,14.14,174200.0,14.14,14.15,14.13,14.14,174200.0
2007-10-01 15:50:00,14.14,14.15,14.09,14.12,490000.0,14.14,14.15,14.09,14.12,490000.0
2007-10-01 15:55:00,14.13,14.14,14.1,14.11,366300.0,14.13,14.14,14.1,14.11,366300.0
2007-10-02 09:30:00,14.14,14.15,14.06,14.09,91100.0,14.14,14.15,14.06,14.09,91100.0
2007-10-02 09:35:00,14.08,14.1,14.01,14.05,76200.0,14.08,14.1,14.01,14.05,76200.0
2007-10-02 09:40:00,14.04,14.05,13.95,13.99,77500.0,14.04,14.05,13.95,13.99,77500.0
2007-10-02 09:45:00,13.99,14.0,13.95,13.97,103000.0,13.99,14.0,13.95,13.97,103000.0
2007-10-02 09:50:00,13.97,14.01,13.97,14.0,167600.0,13.97,14.01,13.97,14.0,167600.0
2007-10-02 09:55:00,13.99,14.0,13.93,13.96,130300.0,13.99,14.0,13.93,13.96,130300.0
2007-10-02 10:00:00,13.95,13.98,13.95,13.96,79400.0,13.95,13.98,13.95,13.96,79400.0
2007-10-02 10:05:00,13.96,13.97,13.95,13.96,47700.0,13.96,13.97,13.95,13.96,47700.0
2007-10-02 10:10:00,13.96,13.98,13.95,13.98,53900.0,13.96,13.98,13.95,13.98,53900.0
2007-10-02 10:15:00,13.97,13.98,13.95,13.96,53900.0,13.97,13.98,13.95,13.96,53900.0
2007-10-02 10:20:00,13.96,13.97,13.95,13.96,56200.0,13.96,13.97,13.95,13.96,56200.0
2007-10-02 10:25:00,13.95,13.97,13.95,13.97,55500.0,13.95,13.97,13.95,13.97,55500.0
2007-10-02 10:30:00,13.96,13.97,13.96,13.97,31300.0,13.96,13.97,13.96,13.97,31300.0
2007-10-02 10:35:00,13.96,13.99,13.95,13.99,93400.0,13.96,13.99,13.95,13.99,93400.0
2007-10-02 10:40:00,13.99,13.99,13.97,13.97,54700.0,13.99,13.99,13.97,13.97,54700.0
2007-10-02 10:45:00,13.97,14.0,13.97,13.99,61500.0,13.97,14.0,13.97,13.99,61500.0
2007-10-02 10:50:00,14.0,14.0,13.99,13.99,33200.0,14.0,14.0,13.99,13.99,33200.0
2007-10-02 10:55:00,13.99,14.0,13.97,13.98,46500.0,13.99,14.0,13.97,13.98,46500.0
2007-10-02 11:00:00,13.97,13.98,13.97,13.97,24600.0,13.97,13.98,13.97,13.97,24600.0
2007-10-02 11:05:00,13.97,13.98,13.97,13.97,42600.0,13.97,13.98,13.97,13.97,42600.0
2007-10-02 11:10:00,13.97,13.98,13.97,13.97,17300.0,13.97,13.98,13.97,13.97,17300.0
2007-10-02 11:15:00,13.98,13.98,13.97,13.98,30800.0,13.98,13.98,13.97,13.98,30800.0
2007-10-02 11:20:00,13.98,13.98,13.95,13.96,200700.0,13.98,13.98,13.95,13.96,200700.0
2007-10-02 11:25:00,13.96,13.96,13.94,13.95,72600.0,13.96,13.96,13.94,13.95,72600.0
2007-10-02 11:30:00,13.95,13.95,13.93,13.94,58200.0,13.95,13.95,13.93,13.94,58200.0
2007-10-02 11:35:00,13.93,13.94,13.92,13.92,46400.0,13.93,13.94,13.92,13.92,46400.0
2007-10-02 11:40:00,13.92,13.93,13.91,13.91,126700.0,13.92,13.93,13.91,13.91,126700.0
2007-10-02 11:45:00,13.92,13.92,13.9,13.9,81100.0,13.92,13.92,13.9,13.9,81100.0
2007-10-02 11:50:00,13.9,13.91,13.89,13.9,78000.0,13.9,13.91,13.89,13.9,78000.0
2007-10-02 11:55:00,13.9,13.91,13.89,13.89,94200.0,13.9,13.91,13.89,13.89,94200.0
2007-10-02 12:00:00,13.89,13.9,13.87,13.88,91100.0,13.89,13.9,13.87,13.88,91100.0
2007-10-02 12:05:00,13.87,13.88,13.84,13.85,147100.0,13.87,13.88,13.84,13.85,147100.0
2007-10-02 12:10:00,13.85,13.86,13.84,13.84,102900.0,13.85,13.86,13.84,13.84,102900.0
2007-10-02 12:15:00,13.85,13.87,13.84,13.85,116400.0,13.85,13.87,13.84,13.85,116400.0
2007-10-02 12:20:00,13.86,13.86,13.85,13.85,28900.0,13.86,13.86,13.85,13.85,28900.0
2007-10-02 12:25:00,13.86,13.86,13.83,13.83,69700.0,13.86,13.86,13.83,13.83,69700.0
2007-10-02 12:30:00,13.84,13.84,13.79,13.8,149700.0,13.84,13.84,13.79,13.8,149700.0
2007-10-02 12:35:00,13.8,13.81,13.8,13.81,75000.0,13.8,13.81,13.8,13.81,75000.0
2007-10-02 12:40:00,13.81,13.83,13.8,13.82,106900.0,13.81,13.83,13.8,13.82,106900.0
2007-10-02 12:45:00,13.83,13.83,13.82,13.83,61800.0,13.83,13.83,13.82,13.83,61800.0
2007-10-02 12:50:00,13.83,13.83,13.82,13.83,72200.0,13.83,13.83,13.82,13.83,72200.0
2007-10-02 12:55:00,13.83,13.84,13.82,13.82,104400.0,13.83,13.84,13.82,13.82,104400.0
2007-10-02 13:00:00,13.83,13.89,13.82,13.89,114300.0,13.83,13.89,13.82,13.89,114300.0
2007-10-02 13:05:00,13.88,13.9,13.86,13.87,176700.0,13.88,13.9,13.86,13.87,176700.0
2007-10-02 13:10:00,13.88,13.89,13.87,13.88,75300.0,13.88,13.89,13.87,13.88,75300.0
2007-10-02 13:15:00,13.88,13.88,13.87,13.88,33900.0,13.88,13.88,13.87,13.88,33900.0
2007-10-02 13:20:00,13.88,13.88,13.86,13.87,121600.0,13.88,13.88,13.86,13.87,121600.0
2007-10-02 13:25:00,13.87,13.88,13.87,13.87,82800.0,13.87,13.88,13.87,13.87,82800.0
2007-10-02 13:30:00,13.88,13.88,13.85,13.85,45900.0,13.88,13.88,13.85,13.85,45900.0
2007-10-02 13:35:00,13.86,13.86,13.85,13.86,34800.0,13.86,13.86,13.85,13.86,34800.0
2007-10-02 13:40:00,13.86,13.86,13.85,13.86,20600.0,13.86,13.86,13.85,13.86,20600.0
2007-10-02 13:45:00,13.86,13.88,13.85,13.87,106800.0,13.86,13.88,13.85,13.87,106800.0
2007-10-02 13:50:00,13.88,13.89,13.87,13.88,73900.0,13.88,13.89,13.87,13.88,73900.0
2007-10-02 13:55:00,13.89,13.89,13.88,13.88,48000.0,13.89,13.89,13.88,13.88,48000.0
2007-10-02 14:00:00,13.88,13.89,13.87,13.88,43100.0,13.88,13.89,13.87,13.88,43100.0
2007-10-02 14:05:00,13.88,13.88,13.87,13.88,32400.0,13.88,13.88,13.87,13.88,32400.0
2007-10-02 14:10:00,13.88,13.89,13.88,13.88,110400.0,13.88,13.89,13.88,13.88,110400.0
2007-10-02 14:15:00,13.88,13.89,13.85,13.89,255200.0,13.88,13.89,13.85,13.89,255200.0
2007-10-02 14:20:00,13.89,13.89,13.87,13.88,45200.0,13.89,13.89,13.87,13.88,45200.0
2007-10-02 14:25:00,13.88,13.88,13.87,13.88,17800.0,13.88,13.88,13.87,13.88,17800.0
2007-10-02 14:30:00,13.88,13.88,13.87,13.87,25500.0,13.88,13.88,13.87,13.87,25500.0
2007-10-02 14:35:00,13.88,13.88,13.87,13.88,24900.0,13.88,13.88,13.87,13.88,24900.0
2007-10-02 14:40:00,13.87,13.88,13.87,13.88,27900.0,13.87,13.88,13.87,13.88,27900.0
2007-10-02 14:45:00,13.87,13.88,13.87,13.88,29600.0,13.87,13.88,13.87,13.88,29600.0
2007-10-02 14:50:00,13.88,13.88,13.87,13.87,38700.0,13.88,13.88,13.87,13.87,38700.0
2007-10-02 14:55:00,13.88,13.88,13.86,13.87,116200.0,13.88,13.88,13.86,13.87,116200.0
2007-10-02 15:00:00,13.86,13.87,13.86,13.86,39000.0,13.86,13.87,13.86,13.86,39000.0
2007-10-02 15:05:00,13.87,13.87,13.85,13.85,119600.0,13.87,13.87,13.85,13.85,119600.0
2007-10-02 15:10:00,13.86,13.87,13.85,13.86,85800.0,13.86,13.87,13.85,13.86,85800.0
2007-10-02 15:15:00,13.86,13.87,13.85,13.86,126700.0,13.86,13.87,13.85,13.86,126700.0
2007-10-02 15:20:00,13.86,13.87,13.85,13.85,80400.0,13.86,13.87,13.85,13.85,80400.0
2007-10-02 15:25:00,13.85,13.86,13.83,13.85,155200.0,13.85,13.86,13.83,13.85,155200.0
2007-10-02 15:30:00,13.84,13.87,13.84,13.84,165600.0,13.84,13.87,13.84,13.84,165600.0
2007-10-02 15:35:00,13.84,13.86,13.84,13.85,119200.0,13.84,13.86,13.84,13.85,119200.0
2007-10-02 15:40:00,13.85,13.88,13.84,13.87,147500.0,13.85,13.88,13.84,13.87,147500.0
2007-10-02 15:45:00,13.87,13.89,13.86,13.88,197600.0,13.87,13.89,13.86,13.88,197600.0
2007-10-02 15:50:00,13.88,13.89,13.87,13.88,218400.0,13.88,13.89,13.87,13.88,218400.0
2007-10-02 15:55:00,13.88,13.88,13.86,13.88,339400.0,13.88,13.88,13.86,13.88,339400.0
2007-10-03 09:30:00,13.9,13.9,13.79,13.88,80300.0,13.9,13.9,13.79,13.88,80300.0
2007-10-03 09:35:00,13.87,13.89,13.83,13.87,49400.0,13.87,13.89,13.83,13.87,49400.0
2007-10-03 09:40:00,13.87,13.98,13.87,13.95,148800.0,13.87,13.98,13.87,13.95,148800.0
2007-10-03 09:45:00,13.95,13.97,13.92,13.97,78900.0,13.95,13.97,13.92,13.97,78900.0
2007-10-03 09:50:00,13.97,13.98,13.94,13.96,57700.0,13.97,13.98,13.94,13.96,57700.0
2007-10-03 09:55:00,13.96,13.97,13.96,13.96,21600.0,13.96,13.97,13.96,13.96,21600.0
2007-10-03 10:00:00,13.96,13.97,13.94,13.95,71700.0,13.96,13.97,13.94,13.95,71700.0
2007-10-03 10:05:00,13.95,13.96,13.94,13.94,216300.0,13.95,13.96,13.94,13.94,216300.0
2007-10-03 10:10:00,13.95,13.96,13.89,13.92,108500.0,13.95,13.96,13.89,13.92,108500.0
2007-10-03 10:15:00,13.92,13.92,13.9,13.91,31600.0,13.92,13.92,13.9,13.91,31600.0
2007-10-03 10:20:00,13.91,13.92,13.9,13.91,32100.0,13.91,13.92,13.9,13.91,32100.0
2007-10-03 10:25:00,13.91,13.92,13.91,13.91,17200.0,13.91,13.92,13.91,13.91,17200.0
2007-10-03 10:30:00,13.92,13.93,13.91,13.93,64900.0,13.92,13.93,13.91,13.93,64900.0
2007-10-03 10:35:00,13.93,13.93,13.89,13.89,44800.0,13.93,13.93,13.89,13.89,44800.0
2007-10-03 10:40:00,13.89,13.89,13.87,13.87,48000.0,13.89,13.89,13.87,13.87,48000.0
2007-10-03 10:45:00,13.87,13.87,13.83,13.83,60100.0,13.87,13.87,13.83,13.83,60100.0
2007-10-03 10:50:00,13.84,13.88,13.83,13.87,63100.0,13.84,13.88,13.83,13.87,63100.0
2007-10-03 10:55:00,13.87,13.87,13.85,13.85,34200.0,13.87,13.87,13.85,13.85,34200.0
2007-10-03 11:00:00,13.85,13.86,13.83,13.85,68200.0,13.85,13.86,13.83,13.85,68200.0
2007-10-03 11:05:00,13.84,13.85,13.84,13.85,59900.0,13.84,13.85,13.84,13.85,59900.0
2007-10-03 11:10:00,13.85,13.85,13.81,13.81,60200.0,13.85,13.85,13.81,13.81,60200.0
2007-10-03 11:15:00,13.81,13.85,13.81,13.84,76000.0,13.81,13.85,13.81,13.84,76000.0
2007-10-03 11:20:00,13.83,13.84,13.83,13.83,17700.0,13.83,13.84,13.83,13.83,17700.0
2007-10-03 11:25:00,13.83,13.84,13.81,13.81,33800.0,13.83,13.84,13.81,13.81,33800.0
2007-10-03 11:30:00,13.82,13.84,13.81,13.83,39700.0,13.82,13.84,13.81,13.83,39700.0
2007-10-03 11:35:00,13.83,13.84,13.83,13.84,13400.0,13.83,13.84,13.83,13.84,13400.0
2007-10-03 11:40:00,13.84,13.86,13.83,13.84,46300.0,13.84,13.86,13.83,13.84,46300.0
2007-10-03 11:45:00,13.85,13.85,13.84,13.85,13800.0,13.85,13.85,13.84,13.85,13800.0
2007-10-03 11:50:00,13.85,13.88,13.85,13.88,55800.0,13.85,13.88,13.85,13.88,55800.0
2007-10-03 11:55:00,13.87,13.88,13.87,13.88,12200.0,13.87,13.88,13.87,13.88,12200.0
2007-10-03 12:00:00,13.88,13.88,13.87,13.88,15300.0,13.88,13.88,13.87,13.88,15300.0
2007-10-03 12:05:00,13.87,13.88,13.87,13.88,19200.0,13.87,13.88,13.87,13.88,19200.0
2007-10-03 12:10:00,13.87,13.87,13.85,13.85,39700.0,13.87,13.87,13.85,13.85,39700.0
2007-10-03 12:15:00,13.86,13.89,13.85,13.89,60100.0,13.86,13.89,13.85,13.89,60100.0
2007-10-03 12:20:00,13.89,13.91,13.88,13.91,66400.0,13.89,13.91,13.88,13.91,66400.0
2007-10-03 12:25:00,13.91,13.92,13.9,13.92,65800.0,13.91,13.92,13.9,13.92,65800.0
2007-10-03 12:30:00,13.92,13.95,13.9,13.9,135700.0,13.92,13.95,13.9,13.9,135700.0
2007-10-03 12:35:00,13.9,13.95,13.89,13.93,108400.0,13.9,13.95,13.89,13.93,108400.0
2007-10-03 12:40:00,13.92,13.95,13.92,13.94,92900.0,13.92,13.95,13.92,13.94,92900.0
2007-10-03 12:45:00,13.94,13.95,13.91,13.91,124300.0,13.94,13.95,13.91,13.91,124300.0
2007-10-03 12:50:00,13.91,13.91,13.89,13.9,41500.0,13.91,13.91,13.89,13.9,41500.0
2007-10-03 12:55:00,13.9,13.92,13.9,13.91,27100.0,13.9,13.92,13.9,13.91,27100.0
2007-10-03 13:00:00,13.92,13.93,13.91,13.92,18200.0,13.92,13.93,13.91,13.92,18200.0
2007-10-03 13:05:00,13.93,13.94,13.89,13.9,50700.0,13.93,13.94,13.89,13.9,50700.0
2007-10-03 13:10:00,13.9,13.91,13.89,13.9,57400.0,13.9,13.91,13.89,13.9,57400.0
2007-10-03 13:15:00,13.9,13.9,13.89,13.9,32000.0,13.9,13.9,13.89,13.9,32000.0
2007-10-03 13:20:00,13.9,13.9,13.89,13.9,28400.0,13.9,13.9,13.89,13.9,28400.0
2007-10-03 13:25:00,13.89,13.92,13.89,13.92,53200.0,13.89,13.92,13.89,13.92,53200.0
2007-10-03 13:30:00,13.92,13.93,13.9,13.92,63100.0,13.92,13.93,13.9,13.92,63100.0
2007-10-03 13:35:00,13.92,13.92,13.91,13.91,53500.0,13.92,13.92,13.91,13.91,53500.0
2007-10-03 13:40:00,13.92,13.92,13.88,13.89,33300.0,13.92,13.92,13.88,13.89,33300.0
2007-10-03 13:45:00,13.89,13.91,13.88,13.91,37400.0,13.89,13.91,13.88,13.91,37400.0
2007-10-03 13:50:00,13.9,13.9,13.87,13.89,63700.0,13.9,13.9,13.87,13.89,63700.0
2007-10-03 13:55:00,13.89,13.9,13.88,13.89,24500.0,13.89,13.9,13.88,13.89,24500.0
2007-10-03 14:00:00,13.9,13.9,13.87,13.87,35700.0,13.9,13.9,13.87,13.87,35700.0
2007-10-03 14:05:00,13.88,13.88,13.86,13.88,42300.0,13.88,13.88,13.86,13.88,42300.0
2007-10-03 14:10:00,13.88,13.89,13.87,13.88,27700.0,13.88,13.89,13.87,13.88,27700.0
2007-10-03 14:15:00,13.88,13.9,13.87,13.9,45700.0,13.88,13.9,13.87,13.9,45700.0
2007-10-03 14:20:00,13.9,13.93,13.89,13.92,52700.0,13.9,13.93,13.89,13.92,52700.0
2007-10-03 14:25:00,13.93,13.94,13.9,13.91,124800.0,13.93,13.94,13.9,13.91,124800.0
2007-10-03 14:30:00,13.91,13.93,13.9,13.9,75000.0,13.91,13.93,13.9,13.9,75000.0
2007-10-03 14:35:00,13.9,13.91,13.89,13.89,32500.0,13.9,13.91,13.89,13.89,32500.0
2007-10-03 14:40:00,13.9,13.91,13.89,13.91,30300.0,13.9,13.91,13.89,13.91,30300.0
2007-10-03 14:45:00,13.9,13.91,13.88,13.88,35700.0,13.9,13.91,13.88,13.88,35700.0
2007-10-03 14:50:00,13.89,13.9,13.87,13.9,37400.0,13.89,13.9,13.87,13.9,37400.0
2007-10-03 14:55:00,13.9,13.91,13.88,13.9,58100.0,13.9,13.91,13.88,13.9,58100.0
2007-10-03 15:00:00,13.9,13.91,13.88,13.9,81500.0,13.9,13.91,13.88,13.9,81500.0
2007-10-03 15:05:00,13.9,13.92,13.89,13.91,64500.0,13.9,13.92,13.89,13.91,64500.0
2007-10-03 15:10:00,13.9,13.92,13.9,13.92,64000.0,13.9,13.92,13.9,13.92,64000.0
2007-10-03 15:15:00,13.91,13.92,13.91,13.92,38100.0,13.91,13.92,13.91,13.92,38100.0
2007-10-03 15:20:00,13.91,13.92,13.9,13.91,72900.0,13.91,13.92,13.9,13.91,72900.0
2007-10-03 15:25:00,13.9,13.91,13.89,13.89,65200.0,13.9,13.91,13.89,13.89,65200.0
2007-10-03 15:30:00,13.89,13.9,13.88,13.9,68500.0,13.89,13.9,13.88,13.9,68500.0
2007-10-03 15:35:00,13.9,13.91,13.89,13.9,101400.0,13.9,13.91,13.89,13.9,101400.0
2007-10-03 15:40:00,13.9,13.9,13.89,13.89,80100.0,13.9,13.9,13.89,13.89,80100.0
2007-10-03 15:45:00,13.89,13.91,13.85,13.91,320500.0,13.89,13.91,13.85,13.91,320500.0
2007-10-03 15:50:00,13.91,13.92,13.9,13.91,251200.0,13.91,13.92,13.9,13.91,251200.0
2007-10-03 15:55:00,13.91,13.94,13.9,13.9,192300.0,13.91,13.94,13.9,13.9,192300.0
2007-10-04 09:30:00,14.0,14.04,13.98,14.0,152000.0,14.0,14.04,13.98,14.0,152000.0
2007-10-04 09:35:00,13.99,14.0,13.96,13.99,38300.0,13.99,14.0,13.96,13.99,38300.0
2007-10-04 09:40:00,13.98,13.98,13.91,13.91,74100.0,13.98,13.98,13.91,13.91,74100.0
2007-10-04 09:45:00,13.91,13.95,13.91,13.95,58800.0,13.91,13.95,13.91,13.95,58800.0
2007-10-04 09:50:00,13.95,13.95,13.92,13.94,68600.0,13.95,13.95,13.92,13.94,68600.0
2007-10-04 09:55:00,13.93,13.95,13.93,13.95,29500.0,13.93,13.95,13.93,13.95,29500.0
2007-10-04 10:00:00,13.94,13.95,13.94,13.95,20000.0,13.94,13.95,13.94,13.95,20000.0
2007-10-04 10:05:00,13.95,13.97,13.94,13.95,87600.0,13.95,13.97,13.94,13.95,87600.0
2007-10-04 10:10:00,13.95,13.97,13.94,13.97,42700.0,13.95,13.97,13.94,13.97,42700.0
2007-10-04 10:15:00,13.97,13.97,13.96,13.96,52300.0,13.97,13.97,13.96,13.96,52300.0
2007-10-04 10:20:00,13.96,13.96,13.94,13.95,25000.0,13.96,13.96,13.94,13.95,25000.0
2007-10-04 10:25:00,13.94,13.96,13.94,13.94,35500.0,13.94,13.96,13.94,13.94,35500.0
2007-10-04 10:30:00,13.95,13.97,13.95,13.96,20500.0,13.95,13.97,13.95,13.96,20500.0
2007-10-04 10:35:00,13.96,13.96,13.94,13.95,36300.0,13.96,13.96,13.94,13.95,36300.0
2007-10-04 10:40:00,13.94,13.98,13.94,13.97,81900.0,13.94,13.98,13.94,13.97,81900.0
2007-10-04 10:45:00,13.98,14.0,13.97,14.0,242600.0,13.98,14.0,13.97,14.0,242600.0
2007-10-04 10:50:00,14.0,14.03,13.99,14.03,132200.0,14.0,14.03,13.99,14.03,132200.0
2007-10-04 10:55:00,14.03,14.04,14.02,14.04,72000.0,14.03,14.04,14.02,14.04,72000.0
2007-10-04 11:00:00,14.04,14.04,14.02,14.04,46500.0,14.04,14.04,14.02,14.04,46500.0
2007-10-04 11:05:00,14.04,14.08,14.04,14.07,54400.0,14.04,14.08,14.04,14.07,54400.0
2007-10-04 11:10:00,14.07,14.07,14.05,14.05,78000.0,14.07,14.07,14.05,14.05,78000.0
2007-10-04 11:15:00,14.05,14.07,14.05,14.07,30300.0,14.05,14.07,14.05,14.07,30300.0
2007-10-04 11:20:00,14.07,14.07,14.02,14.02,152400.0,14.07,14.07,14.02,14.02,152400.0
2007-10-04 11:25:00,14.02,14.03,14.01,14.03,45700.0,14.02,14.03,14.01,14.03,45700.0
2007-10-04 11:30:00,14.03,14.03,14.0,14.01,91600.0,14.03,14.03,14.0,14.01,91600.0
2007-10-04 11:35:00,14.01,14.02,14.0,14.02,30700.0,14.01,14.02,14.0,14.02,30700.0
2007-10-04 11:40:00,14.02,14.02,14.01,14.02,12100.0,14.02,14.02,14.01,14.02,12100.0
2007-10-04 11:45:00,14.01,14.02,14.0,14.0,39400.0,14.01,14.02,14.0,14.0,39400.0
2007-10-04 11:50:00,14.0,14.0,13.99,13.99,11500.0,14.0,14.0,13.99,13.99,11500.0
2007-10-04 11:55:00,13.99,13.99,13.98,13.99,15500.0,13.99,13.99,13.98,13.99,15500.0
2007-10-04 12:00:00,13.98,13.99,13.98,13.98,7300.0,13.98,13.99,13.98,13.98,7300.0
2007-10-04 12:05:00,13.98,14.0,13.98,14.0,38800.0,13.98,14.0,13.98,14.0,38800.0
2007-10-04 12:10:00,13.99,14.0,13.99,14.0,3600.0,13.99,14.0,13.99,14.0,3600.0
2007-10-04 12:15:00,14.0,14.0,13.99,14.0,19700.0,14.0,14.0,13.99,14.0,19700.0
2007-10-04 12:20:00,14.0,14.01,13.99,14.0,27400.0,14.0,14.01,13.99,14.0,27400.0
2007-10-04 12:25:00,14.01,14.01,13.98,13.99,19900.0,14.01,14.01,13.98,13.99,19900.0
2007-10-04 12:30:00,13.98,13.99,13.98,13.98,6000.0,13.98,13.99,13.98,13.98,6000.0
2007-10-04 12:35:00,13.99,13.99,13.97,13.98,26700.0,13.99,13.99,13.97,13.98,26700.0
2007-10-04 12:40:00,13.97,13.98,13.97,13.98,9300.0,13.97,13.98,13.97,13.98,9300.0
2007-10-04 12:45:00,13.97,14.0,13.97,14.0,43500.0,13.97,14.0,13.97,14.0,43500.0
2007-10-04 12:50:00,13.99,14.0,13.98,13.99,22600.0,13.99,14.0,13.98,13.99,22600.0
2007-10-04 12:55:00,13.99,14.0,13.98,13.98,62500.0,13.99,14.0,13.98,13.98,62500.0
2007-10-04 13:00:00,13.98,13.99,13.97,13.97,34600.0,13.98,13.99,13.97,13.97,34600.0
2007-10-04 13:05:00,13.97,13.98,13.95,13.95,43000.0,13.97,13.98,13.95,13.95,43000.0
2007-10-04 13:10:00,13.95,13.96,13.94,13.94,22100.0,13.95,13.96,13.94,13.94,22100.0
2007-10-04 13:15:00,13.94,13.94,13.91,13.91,39100.0,13.94,13.94,13.91,13.91,39100.0
2007-10-04 13:20:00,13.91,13.93,13.87,13.93,89800.0,13.91,13.93,13.87,13.93,89800.0
2007-10-04 13:25:00,13.92,13.93,13.91,13.93,26700.0,13.92,13.93,13.91,13.93,26700.0
2007-10-04 13:30:00,13.92,13.94,13.92,13.93,31000.0,13.92,13.94,13.92,13.93,31000.0
2007-10-04 13:35:00,13.93,13.94,13.91,13.92,33600.0,13.93,13.94,13.91,13.92,33600.0
2007-10-04 13:40:00,13.92,13.93,13.9,13.93,27600.0,13.92,13.93,13.9,13.93,27600.0
2007-10-04 13:45:00,13.91,13.93,13.91,13.91,39900.0,13.91,13.93,13.91,13.91,39900.0
2007-10-04 13:50:00,13.91,13.94,13.91,13.92,46500.0,13.91,13.94,13.91,13.92,46500.0
2007-10-04 13:55:00,13.92,13.93,13.91,13.93,52300.0,13.92,13.93,13.91,13.93,52300.0
2007-10-04 14:00:00,13.93,13.93,13.91,13.92,35900.0,13.93,13.93,13.91,13.92,35900.0
2007-10-04 14:05:00,13.91,13.93,13.91,13.93,40300.0,13.91,13.93,13.91,13.93,40300.0
2007-10-04 14:10:00,13.93,13.94,13.92,13.93,29800.0,13.93,13.94,13.92,13.93,29800.0
2007-10-04 14:15:00,13.93,13.94,13.92,13.92,30100.0,13.93,13.94,13.92,13.92,30100.0
2007-10-04 14:20:00,13.92,13.93,13.91,13.91,56000.0,13.92,13.93,13.91,13.91,56000.0
2007-10-04 14:25:00,13.91,13.91,13.89,13.89,64000.0,13.91,13.91,13.89,13.89,64000.0
2007-10-04 14:30:00,13.89,13.9,13.89,13.9,17700.0,13.89,13.9,13.89,13.9,17700.0
2007-10-04 14:35:00,13.9,13.9,13.89,13.89,22800.0,13.9,13.9,13.89,13.89,22800.0
2007-10-04 14:40:00,13.89,13.91,13.89,13.91,86200.0,13.89,13.91,13.89,13.91,86200.0
2007-10-04 14:45:00,13.91,13.92,13.9,13.91,75500.0,13.91,13.92,13.9,13.91,75500.0
2007-10-04 14:50:00,13.91,13.92,13.89,13.9,87600.0,13.91,13.92,13.89,13.9,87600.0
2007-10-04 14:55:00,13.9,13.91,13.89,13.89,38700.0,13.9,13.91,13.89,13.89,38700.0
2007-10-04 15:00:00,13.9,13.9,13.89,13.89,11400.0,13.9,13.9,13.89,13.89,11400.0
2007-10-04 15:05:00,13.9,13.9,13.89,13.9,72500.0,13.9,13.9,13.89,13.9,72500.0
2007-10-04 15:10:00,13.89,13.9,13.88,13.9,33500.0,13.89,13.9,13.88,13.9,33500.0
2007-10-04 15:15:00,13.9,13.9,13.89,13.9,72200.0,13.9,13.9,13.89,13.9,72200.0
2007-10-04 15:20:00,13.89,13.9,13.89,13.9,110000.0,13.89,13.9,13.89,13.9,110000.0
2007-10-04 15:25:00,13.9,13.9,13.89,13.9,86200.0,13.9,13.9,13.89,13.9,86200.0
2007-10-04 15:30:00,13.89,13.9,13.89,13.9,86100.0,13.89,13.9,13.89,13.9,86100.0
2007-10-04 15:35:00,13.9,13.9,13.89,13.9,37700.0,13.9,13.9,13.89,13.9,37700.0
2007-10-04 15:40:00,13.9,13.91,13.89,13.89,151800.0,13.9,13.91,13.89,13.89,151800.0
2007-10-04 15:45:00,13.89,13.94,13.89,13.92,230200.0,13.89,13.94,13.89,13.92,230200.0
2007-10-04 15:50:00,13.92,13.93,13.92,13.92,67600.0,13.92,13.93,13.92,13.92,67600.0
2007-10-04 15:55:00,13.92,13.94,13.91,13.92,232300.0,13.92,13.94,13.91,13.92,232300.0
2007-10-05 09:30:00,14.2,14.2,14.0,14.02,95700.0,14.2,14.2,14.0,14.02,95700.0
2007-10-05 09:35:00,14.02,14.07,14.01,14.05,212700.0,14.02,14.07,14.01,14.05,212700.0
2007-10-05 09:40:00,14.05,14.16,14.01,14.13,237900.0,14.05,14.16,14.01,14.13,237900.0
2007-10-05 09:45:00,14.13,14.18,14.11,14.13,205800.0,14.13,14.18,14.11,14.13,205800.0
2007-10-05 09:50:00,14.13,14.19,14.05,14.16,383800.0,14.13,14.19,14.05,14.16,383800.0
2007-10-05 09:55:00,14.15,14.16,14.08,14.09,197800.0,14.15,14.16,14.08,14.09,197800.0
2007-10-05 10:00:00,14.09,14.17,14.09,14.16,185300.0,14.09,14.17,14.09,14.16,185300.0
2007-10-05 10:05:00,14.16,14.16,14.1,14.12,134800.0,14.16,14.16,14.1,14.12,134800.0
2007-10-05 10:10:00,14.12,14.14,14.1,14.12,74300.0,14.12,14.14,14.1,14.12,74300.0
2007-10-05 10:15:00,14.13,14.14,14.12,14.12,39700.0,14.13,14.14,14.12,14.12,39700.0
2007-10-05 10:20:00,14.12,14.13,14.1,14.11,91700.0,14.12,14.13,14.1,14.11,91700.0
2007-10-05 10:25:00,14.1,14.11,14.1,14.11,14800.0,14.1,14.11,14.1,14.11,14800.0
2007-10-05 10:30:00,14.11,14.13,14.1,14.12,61500.0,14.11,14.13,14.1,14.12,61500.0
2007-10-05 10:35:00,14.13,14.14,14.12,14.13,77300.0,14.13,14.14,14.12,14.13,77300.0
2007-10-05 10:40:00,14.13,14.15,14.13,14.14,19800.0,14.13,14.15,14.13,14.14,19800.0
2007-10-05 10:45:00,14.15,14.15,14.14,14.15,19700.0,14.15,14.15,14.14,14.15,19700.0
2007-10-05 10:50:00,14.15,14.15,14.12,14.13,368900.0,14.15,14.15,14.12,14.13,368900.0
2007-10-05 10:55:00,14.12,14.13,14.12,14.13,36200.0,14.12,14.13,14.12,14.13,36200.0
2007-10-05 11:00:00,14.12,14.13,14.12,14.13,92100.0,14.12,14.13,14.12,14.13,92100.0
2007-10-05 11:05:00,14.13,14.13,14.12,14.13,91600.0,14.13,14.13,14.12,14.13,91600.0
2007-10-05 11:10:00,14.13,14.14,14.12,14.12,47300.0,14.13,14.14,14.12,14.12,47300.0
2007-10-05 11:15:00,14.13,14.14,14.12,14.13,51000.0,14.13,14.14,14.12,14.13,51000.0
2007-10-05 11:20:00,14.13,14.14,14.12,14.13,56500.0,14.13,14.14,14.12,14.13,56500.0
2007-10-05 11:25:00,14.13,14.13,14.12,14.12,54600.0,14.13,14.13,14.12,14.12,54600.0
2007-10-05 11:30:00,14.13,14.13,14.11,14.12,39000.0,14.13,14.13,14.11,14.12,39000.0
2007-10-05 11:35:00,14.12,14.14,14.12,14.13,69500.0,14.12,14.14,14.12,14.13,69500.0
2007-10-05 11:40:00,14.13,14.14,14.12,14.13,119900.0,14.13,14.14,14.12,14.13,119900.0
2007-10-05 11:45:00,14.13,14.14,14.12,14.12,35900.0,14.13,14.14,14.12,14.12,35900.0
2007-10-05 11:50:00,14.13,14.17,14.12,14.16,347700.0,14.13,14.17,14.12,14.16,347700.0
2007-10-05 11:55:00,14.16,14.19,14.16,14.19,174100.0,14.16,14.19,14.16,14.19,174100.0
2007-10-05 12:00:00,14.19,14.2,14.16,14.17,148300.0,14.19,14.2,14.16,14.17,148300.0
2007-10-05 12:05:00,14.17,14.17,14.15,14.17,64200.0,14.17,14.17,14.15,14.17,64200.0
2007-10-05 12:10:00,14.17,14.17,14.15,14.16,70000.0,14.17,14.17,14.15,14.16,70000.0
2007-10-05 12:15:00,14.16,14.19,14.15,14.18,156100.0,14.16,14.19,14.15,14.18,156100.0
2007-10-05 12:20:00,14.19,14.2,14.17,14.17,173600.0,14.19,14.2,14.17,14.17,173600.0
2007-10-05 12:25:00,14.18,14.18,14.15,14.15,163800.0,14.18,14.18,14.15,14.15,163800.0
2007-10-05 12:30:00,14.15,14.18,14.15,14.17,77100.0,14.15,14.18,14.15,14.17,77100.0
2007-10-05 12:35:00,14.17,14.18,14.16,14.17,87700.0,14.17,14.18,14.16,14.17,87700.0
2007-10-05 12:40:00,14.17,14.19,14.16,14.19,74200.0,14.17,14.19,14.16,14.19,74200.0
2007-10-05 12:45:00,14.19,14.19,14.18,14.19,15600.0,14.19,14.19,14.18,14.19,15600.0
2007-10-05 12:50:00,14.18,14.2,14.18,14.2,63300.0,14.18,14.2,14.18,14.2,63300.0
2007-10-05 12:55:00,14.2,14.22,14.16,14.16,151500.0,14.2,14.22,14.16,14.16,151500.0
2007-10-05 13:00:00,14.2,14.21,14.15,14.16,111300.0,14.2,14.21,14.15,14.16,111300.0
2007-10-05 13:05:00,14.15,14.17,14.15,14.16,48500.0,14.15,14.17,14.15,14.16,48500.0
2007-10-05 13:10:00,14.16,14.18,14.16,14.18,56900.0,14.16,14.18,14.16,14.18,56900.0
2007-10-05 13:15:00,14.18,14.18,14.17,14.17,23100.0,14.18,14.18,14.17,14.17,23100.0
2007-10-05 13:20:00,14.17,14.18,14.16,14.17,55300.0,14.17,14.18,14.16,14.17,55300.0
2007-10-05 13:25:00,14.17,14.18,14.16,14.16,34200.0,14.17,14.18,14.16,14.16,34200.0
2007-10-05 13:30:00,14.16,14.17,14.16,14.17,22700.0,14.16,14.17,14.16,14.17,22700.0
2007-10-05 13:35:00,14.16,14.17,14.16,14.16,164900.0,14.16,14.17,14.16,14.16,164900.0
2007-10-05 13:40:00,14.16,14.17,14.16,14.17,31200.0,14.16,14.17,14.16,14.17,31200.0
2007-10-05 13:45:00,14.17,14.18,14.16,14.16,186600.0,14.17,14.18,14.16,14.16,186600.0
2007-10-05 13:50:00,14.17,14.17,14.16,14.17,20400.0,14.17,14.17,14.16,14.17,20400.0
2007-10-05 13:55:00,14.16,14.17,14.16,14.16,10900.0,14.16,14.17,14.16,14.16,10900.0
2007-10-05 14:00:00,14.17,14.2,14.16,14.2,141600.0,14.17,14.2,14.16,14.2,141600.0
2007-10-05 14:05:00,14.2,14.2,14.17,14.19,143000.0,14.2,14.2,14.17,14.19,143000.0
2007-10-05 14:10:00,14.2,14.22,14.19,14.19,117300.0,14.2,14.22,14.19,14.19,117300.0
2007-10-05 14:15:00,14.19,14.22,14.19,14.21,135400.0,14.19,14.22,14.19,14.21,135400.0
2007-10-05 14:20:00,14.21,14.22,14.2,14.21,104500.0,14.21,14.22,14.2,14.21,104500.0
2007-10-05 14:25:00,14.2,14.21,14.2,14.2,44600.0,14.2,14.21,14.2,14.2,44600.0
2007-10-05 14:30:00,14.2,14.23,14.2,14.23,140500.0,14.2,14.23,14.2,14.23,140500.0
2007-10-05 14:35:00,14.23,14.25,14.23,14.24,126100.0,14.23,14.25,14.23,14.24,126100.0
2007-10-05 14:40:00,14.24,14.25,14.23,14.23,114200.0,14.24,14.25,14.23,14.23,114200.0
2007-10-05 14:45:00,14.23,14.24,14.23,14.23,40600.0,14.23,14.24,14.23,14.23,40600.0
2007-10-05 14:50:00,14.24,14.25,14.23,14.23,85400.0,14.24,14.25,14.23,14.23,85400.0
2007-10-05 14:55:00,14.23,14.26,14.23,14.26,105600.0,14.23,14.26,14.23,14.26,105600.0
2007-10-05 15:00:00,14.26,14.27,14.24,14.25,187000.0,14.26,14.27,14.24,14.25,187000.0
2007-10-05 15:05:00,14.25,14.26,14.23,14.24,106100.0,14.25,14.26,14.23,14.24,106100.0
2007-10-05 15:10:00,14.24,14.31,14.23,14.31,233400.0,14.24,14.31,14.23,14.31,233400.0
2007-10-05 15:15:00,14.3,14.31,14.24,14.24,141800.0,14.3,14.31,14.24,14.24,141800.0
2007-10-05 15:20:00,14.24,14.26,14.23,14.26,182400.0,14.24,14.26,14.23,14.26,182400.0
2007-10-05 15:25:00,14.25,14.28,14.25,14.27,137600.0,14.25,14.28,14.25,14.27,137600.0
2007-10-05 15:30:00,14.26,14.26,14.25,14.25,114900.0,14.26,14.26,14.25,14.25,114900.0
2007-10-05 15:35:00,14.25,14.27,14.25,14.25,110600.0,14.25,14.27,14.25,14.25,110600.0
2007-10-05 15:40:00,14.26,14.27,14.25,14.25,136900.0,14.26,14.27,14.25,14.25,136900.0
2007-10-05 15:45:00,14.25,14.26,14.24,14.25,268800.0,14.25,14.26,14.24,14.25,268800.0
2007-10-05 15:50:00,14.25,14.25,14.22,14.23,314700.0,14.25,14.25,14.22,14.23,314700.0
2007-10-05 15:55:00,14.24,14.27,14.22,14.27,471300.0,14.24,14.27,14.22,14.27,471300.0
2007-10-08 09:30:00,14.2,14.25,14.2,14.25,60400.0,14.2,14.25,14.2,14.25,60400.0
2007-10-08 09:35:00,14.25,14.26,14.23,14.24,42200.0,14.25,14.26,14.23,14.24,42200.0
2007-10-08 09:40:00,14.24,14.3,14.24,14.29,147400.0,14.24,14.3,14.24,14.29,147400.0
2007-10-08 09:45:00,14.29,14.34,14.26,14.26,236100.0,14.29,14.34,14.26,14.26,236100.0
2007-10-08 09:50:00,14.26,14.26,14.22,14.22,53600.0,14.26,14.26,14.22,14.22,53600.0
2007-10-08 09:55:00,14.22,14.27,14.21,14.26,40600.0,14.22,14.27,14.21,14.26,40600.0
2007-10-08 10:00:00,14.27,14.28,14.25,14.27,67700.0,14.27,14.28,14.25,14.27,67700.0
2007-10-08 10:05:00,14.27,14.29,14.26,14.27,83000.0,14.27,14.29,14.26,14.27,83000.0
2007-10-08 10:10:00,14.26,14.27,14.25,14.26,35700.0,14.26,14.27,14.25,14.26,35700.0
2007-10-08 10:15:00,14.25,14.26,14.24,14.24,34300.0,14.25,14.26,14.24,14.24,34300.0
2007-10-08 10:20:00,14.24,14.25,14.24,14.24,75600.0,14.24,14.25,14.24,14.24,75600.0
2007-10-08 10:25:00,14.24,14.26,14.24,14.26,33800.0,14.24,14.26,14.24,14.26,33800.0
2007-10-08 10:30:00,14.25,14.27,14.25,14.26,37200.0,14.25,14.27,14.25,14.26,37200.0
2007-10-08 10:35:00,14.26,14.27,14.26,14.26,15800.0,14.26,14.27,14.26,14.26,15800.0
2007-10-08 10:40:00,14.27,14.27,14.26,14.27,14700.0,14.27,14.27,14.26,14.27,14700.0
2007-10-08 10:45:00,14.26,14.27,14.26,14.27,7300.0,14.26,14.27,14.26,14.27,7300.0
2007-10-08 10:50:00,14.27,14.27,14.25,14.25,50700.0,14.27,14.27,14.25,14.25,50700.0
2007-10-08 10:55:00,14.25,14.26,14.23,14.26,69200.0,14.25,14.26,14.23,14.26,69200.0
2007-10-08 11:00:00,14.26,14.26,14.2,14.21,80900.0,14.26,14.26,14.2,14.21,80900.0
2007-10-08 11:05:00,14.21,14.25,14.21,14.22,135300.0,14.21,14.25,14.21,14.22,135300.0
2007-10-08 11:10:00,14.22,14.24,14.17,14.2,244400.0,14.22,14.24,14.17,14.2,244400.0
2007-10-08 11:15:00,14.2,14.2,14.17,14.19,48800.0,14.2,14.2,14.17,14.19,48800.0
2007-10-08 11:20:00,14.19,14.2,14.17,14.2,50300.0,14.19,14.2,14.17,14.2,50300.0
2007-10-08 11:25:00,14.2,14.21,14.19,14.21,61300.0,14.2,14.21,14.19,14.21,61300.0
2007-10-08 11:30:00,14.21,14.23,14.21,14.22,40600.0,14.21,14.23,14.21,14.22,40600.0
2007-10-08 11:35:00,14.22,14.23,14.21,14.22,73500.0,14.22,14.23,14.21,14.22,73500.0
2007-10-08 11:40:00,14.21,14.23,14.2,14.22,83400.0,14.21,14.23,14.2,14.22,83400.0
2007-10-08 11:45:00,14.21,14.23,14.2,14.22,50300.0,14.21,14.23,14.2,14.22,50300.0
2007-10-08 11:50:00,14.22,14.23,14.21,14.21,85100.0,14.22,14.23,14.21,14.21,85100.0
2007-10-08 11:55:00,14.22,14.22,14.21,14.21,13400.0,14.22,14.22,14.21,14.21,13400.0
2007-10-08 12:00:00,14.22,14.22,14.21,14.22,11500.0,14.22,14.22,14.21,14.22,11500.0
2007-10-08 12:05:00,14.22,14.23,14.22,14.22,31700.0,14.22,14.23,14.22,14.22,31700.0
2007-10-08 12:10:00,14.22,14.23,14.21,14.21,17400.0,14.22,14.23,14.21,14.21,17400.0
2007-10-08 12:15:00,14.21,14.22,14.21,14.22,25200.0,14.21,14.22,14.21,14.22,25200.0
2007-10-08 12:20:00,14.21,14.21,14.2,14.2,12000.0,14.21,14.21,14.2,14.2,12000.0
2007-10-08 12:25:00,14.21,14.22,14.2,14.21,23800.0,14.21,14.22,14.2,14.21,23800.0
2007-10-08 12:30:00,14.21,14.22,14.21,14.22,9600.0,14.21,14.22,14.21,14.22,9600.0
2007-10-08 12:35:00,14.22,14.22,14.21,14.22,22100.0,14.22,14.22,14.21,14.22,22100.0
2007-10-08 12:40:00,14.21,14.23,14.21,14.22,46100.0,14.21,14.23,14.21,14.22,46100.0
2007-10-08 12:45:00,14.22,14.23,14.22,14.22,6900.0,14.22,14.23,14.22,14.22,6900.0
2007-10-08 12:50:00,14.23,14.23,14.22,14.22,12900.0,14.23,14.23,14.22,14.22,12900.0
2007-10-08 12:55:00,14.23,14.23,14.22,14.22,18600.0,14.23,14.23,14.22,14.22,18600.0
2007-10-08 13:00:00,14.22,14.23,14.22,14.22,7400.0,14.22,14.23,14.22,14.22,7400.0
2007-10-08 13:05:00,14.22,14.23,14.21,14.21,15900.0,14.22,14.23,14.21,14.21,15900.0
2007-10-08 13:10:00,14.21,14.22,14.21,14.22,20100.0,14.21,14.22,14.21,14.22,20100.0
2007-10-08 13:15:00,14.22,14.22,14.2,14.2,18600.0,14.22,14.22,14.2,14.2,18600.0
2007-10-08 13:20:00,14.2,14.21,14.2,14.2,15000.0,14.2,14.21,14.2,14.2,15000.0
2007-10-08 13:25:00,14.2,14.21,14.2,14.21,10100.0,14.2,14.21,14.2,14.21,10100.0
2007-10-08 13:30:00,14.2,14.21,14.2,14.21,10400.0,14.2,14.21,14.2,14.21,10400.0
2007-10-08 13:35:00,14.2,14.22,14.2,14.22,46600.0,14.2,14.22,14.2,14.22,46600.0
2007-10-08 13:40:00,14.21,14.22,14.2,14.2,32000.0,14.21,14.22,14.2,14.2,32000.0
2007-10-08 13:45:00,14.2,14.21,14.19,14.2,30500.0,14.2,14.21,14.19,14.2,30500.0
2007-10-08 13:50:00,14.19,14.2,14.18,14.19,20400.0,14.19,14.2,14.18,14.19,20400.0
2007-10-08 13:55:00,14.19,14.21,14.18,14.2,40100.0,14.19,14.21,14.18,14.2,40100.0
2007-10-08 14:00:00,14.2,14.22,14.2,14.21,96200.0,14.2,14.22,14.2,14.21,96200.0
2007-10-08 14:05:00,14.22,14.24,14.22,14.22,80700.0,14.22,14.24,14.22,14.22,80700.0
2007-10-08 14:10:00,14.23,14.23,14.2,14.21,26000.0,14.23,14.23,14.2,14.21,26000.0
2007-10-08 14:15:00,14.21,14.22,14.21,14.22,78500.0,14.21,14.22,14.21,14.22,78500.0
2007-10-08 14:20:00,14.22,14.22,14.21,14.21,14400.0,14.22,14.22,14.21,14.21,14400.0
2007-10-08 14:25:00,14.21,14.22,14.21,14.22,16600.0,14.21,14.22,14.21,14.22,16600.0
2007-10-08 14:30:00,14.21,14.22,14.2,14.21,48000.0,14.21,14.22,14.2,14.21,48000.0
2007-10-08 14:35:00,14.2,14.22,14.2,14.2,158900.0,14.2,14.22,14.2,14.2,158900.0
2007-10-08 14:40:00,14.2,14.22,14.2,14.22,49500.0,14.2,14.22,14.2,14.22,49500.0
2007-10-08 14:45:00,14.21,14.22,14.21,14.21,13100.0,14.21,14.22,14.21,14.21,13100.0
2007-10-08 14:50:00,14.21,14.22,14.21,14.21,24700.0,14.21,14.22,14.21,14.21,24700.0
2007-10-08 14:55:00,14.21,14.22,14.2,14.22,96000.0,14.21,14.22,14.2,14.22,96000.0
2007-10-08 15:00:00,14.21,14.22,14.19,14.19,64700.0,14.21,14.22,14.19,14.19,64700.0
2007-10-08 15:05:00,14.19,14.21,14.19,14.19,48200.0,14.19,14.21,14.19,14.19,48200.0
2007-10-08 15:10:00,14.19,14.2,14.19,14.19,31800.0,14.19,14.2,14.19,14.19,31800.0
2007-10-08 15:15:00,14.2,14.2,14.19,14.19,10000.0,14.2,14.2,14.19,14.19,10000.0
2007-10-08 15:20:00,14.19,14.2,14.19,14.2,21700.0,14.19,14.2,14.19,14.2,21700.0
2007-10-08 15:25:00,14.19,14.2,14.18,14.18,45500.0,14.19,14.2,14.18,14.18,45500.0
2007-10-08 15:30:00,14.19,14.19,14.18,14.18,26400.0,14.19,14.19,14.18,14.18,26400.0
2007-10-08 15:35:00,14.18,14.19,14.18,14.18,25600.0,14.18,14.19,14.18,14.18,25600.0
2007-10-08 15:40:00,14.18,14.2,14.18,14.19,83300.0,14.18,14.2,14.18,14.19,83300.0
2007-10-08 15:45:00,14.2,14.21,14.19,14.21,90200.0,14.2,14.21,14.19,14.21,90200.0
2007-10-08 15:50:00,14.2,14.23,14.2,14.22,103600.0,14.2,14.23,14.2,14.22,103600.0
2007-10-08 15:55:00,14.22,14.23,14.18,14.2,152100.0,14.22,14.23,14.18,14.2,152100.0
2007-10-09 09:30:00,14.16,14.31,14.16,14.31,86000.0,14.16,14.31,14.16,14.31,86000.0
2007-10-09 09:35:00,14.31,14.31,14.24,14.28,59300.0,14.31,14.31,14.24,14.28,59300.0
2007-10-09 09:40:00,14.29,14.3,14.29,14.29,186700.0,14.29,14.3,14.29,14.29,186700.0
2007-10-09 09:45:00,14.29,14.3,14.29,14.29,100800.0,14.29,14.3,14.29,14.29,100800.0
2007-10-09 09:50:00,14.29,14.3,14.29,14.3,100500.0,14.29,14.3,14.29,14.3,100500.0
2007-10-09 09:55:00,14.3,14.31,14.29,14.29,95800.0,14.3,14.31,14.29,14.29,95800.0
2007-10-09 10:00:00,14.29,14.3,14.29,14.3,107400.0,14.29,14.3,14.29,14.3,107400.0
2007-10-09 10:05:00,14.3,14.3,14.29,14.29,132600.0,14.3,14.3,14.29,14.29,132600.0
2007-10-09 10:10:00,14.29,14.3,14.29,14.29,55400.0,14.29,14.3,14.29,14.29,55400.0
2007-10-09 10:15:00,14.29,14.3,14.29,14.29,153500.0,14.29,14.3,14.29,14.29,153500.0
2007-10-09 10:20:00,14.29,14.3,14.29,14.29,38900.0,14.29,14.3,14.29,14.29,38900.0
2007-10-09 10:25:00,14.29,14.3,14.29,14.29,118800.0,14.29,14.3,14.29,14.29,118800.0
2007-10-09 10:30:00,14.3,14.3,14.29,14.3,30600.0,14.3,14.3,14.29,14.3,30600.0
2007-10-09 10:35:00,14.3,14.3,14.29,14.29,51600.0,14.3,14.3,14.29,14.29,51600.0
2007-10-09 10:40:00,14.29,14.3,14.29,14.3,29900.0,14.29,14.3,14.29,14.3,29900.0
2007-10-09 10:45:00,14.29,14.3,14.29,14.3,29500.0,14.29,14.3,14.29,14.3,29500.0
2007-10-09 10:50:00,14.29,14.3,14.29,14.3,34500.0,14.29,14.3,14.29,14.3,34500.0
2007-10-09 10:55:00,14.29,14.3,14.29,14.29,76000.0,14.29,14.3,14.29,14.29,76000.0
2007-10-09 11:00:00,14.3,14.3,14.29,14.3,45100.0,14.3,14.3,14.29,14.3,45100.0
2007-10-09 11:05:00,14.3,14.31,14.28,14.29,201500.0,14.3,14.31,14.28,14.29,201500.0
2007-10-09 11:10:00,14.29,14.33,14.29,14.32,262600.0,14.29,14.33,14.29,14.32,262600.0
2007-10-09 11:15:00,14.33,14.33,14.29,14.3,153800.0,14.33,14.33,14.29,14.3,153800.0
2007-10-09 11:20:00,14.3,14.3,14.29,14.3,20000.0,14.3,14.3,14.29,14.3,20000.0
2007-10-09 11:25:00,14.3,14.3,14.29,14.29,24500.0,14.3,14.3,14.29,14.29,24500.0
2007-10-09 11:30:00,14.29,14.3,14.28,14.28,206200.0,14.29,14.3,14.28,14.28,206200.0
2007-10-09 11:35:00,14.29,14.29,14.27,14.27,87600.0,14.29,14.29,14.27,14.27,87600.0
2007-10-09 11:40:00,14.28,14.28,14.27,14.28,62700.0,14.28,14.28,14.27,14.28,62700.0
2007-10-09 11:45:00,14.28,14.3,14.27,14.3,35100.0,14.28,14.3,14.27,14.3,35100.0
2007-10-09 11:50:00,14.3,14.3,14.29,14.29,9600.0,14.3,14.3,14.29,14.29,9600.0
2007-10-09 11:55:00,14.3,14.3,14.29,14.3,26700.0,14.3,14.3,14.29,14.3,26700.0
2007-10-09 12:00:00,14.29,14.3,14.29,14.29,7200.0,14.29,14.3,14.29,14.29,7200.0
2007-10-09 12:05:00,14.29,14.3,14.29,14.29,29800.0,14.29,14.3,14.29,14.29,29800.0
2007-10-09 12:10:00,14.29,14.3,14.28,14.29,97700.0,14.29,14.3,14.28,14.29,97700.0
2007-10-09 12:15:00,14.29,14.3,14.29,14.29,10700.0,14.29,14.3,14.29,14.29,10700.0
2007-10-09 12:20:00,14.3,14.3,14.29,14.29,10100.0,14.3,14.3,14.29,14.29,10100.0
2007-10-09 12:25:00,14.29,14.31,14.29,14.31,101600.0,14.29,14.31,14.29,14.31,101600.0
2007-10-09 12:30:00,14.31,14.31,14.3,14.3,22200.0,14.31,14.31,14.3,14.3,22200.0
2007-10-09 12:35:00,14.3,14.31,14.29,14.29,71600.0,14.3,14.31,14.29,14.29,71600.0
2007-10-09 12:40:00,14.3,14.3,14.29,14.29,37600.0,14.3,14.3,14.29,14.29,37600.0
2007-10-09 12:45:00,14.29,14.3,14.29,14.29,35600.0,14.29,14.3,14.29,14.29,35600.0
2007-10-09 12:50:00,14.3,14.3,14.29,14.3,146800.0,14.3,14.3,14.29,14.3,146800.0
2007-10-09 12:55:00,14.29,14.3,14.29,14.29,30300.0,14.29,14.3,14.29,14.29,30300.0
2007-10-09 13:00:00,14.3,14.3,14.29,14.29,13400.0,14.3,14.3,14.29,14.29,13400.0
2007-10-09 13:05:00,14.29,14.31,14.29,14.3,194900.0,14.29,14.31,14.29,14.3,194900.0
2007-10-09 13:10:00,14.3,14.31,14.3,14.31,28800.0,14.3,14.31,14.3,14.31,28800.0
2007-10-09 13:15:00,14.31,14.31,14.3,14.31,18800.0,14.31,14.31,14.3,14.31,18800.0
2007-10-09 13:20:00,14.3,14.31,14.3,14.3,275100.0,14.3,14.31,14.3,14.3,275100.0
2007-10-09 13:25:00,14.3,14.31,14.3,14.3,85100.0,14.3,14.31,14.3,14.3,85100.0
2007-10-09 13:30:00,14.3,14.31,14.3,14.31,27200.0,14.3,14.31,14.3,14.31,27200.0
2007-10-09 13:35:00,14.31,14.31,14.3,14.3,92100.0,14.31,14.31,14.3,14.3,92100.0
2007-10-09 13:40:00,14.3,14.31,14.29,14.29,79500.0,14.3,14.31,14.29,14.29,79500.0
2007-10-09 13:45:00,14.29,14.31,14.29,14.3,68200.0,14.29,14.31,14.29,14.3,68200.0
2007-10-09 13:50:00,14.3,14.3,14.29,14.3,21800.0,14.3,14.3,14.29,14.3,21800.0
2007-10-09 13:55:00,14.29,14.3,14.29,14.3,47800.0,14.29,14.3,14.29,14.3,47800.0
2007-10-09 14:00:00,14.29,14.31,14.28,14.31,108900.0,14.29,14.31,14.28,14.31,108900.0
2007-10-09 14:05:00,14.3,14.32,14.3,14.32,18500.0,14.3,14.32,14.3,14.32,18500.0
2007-10-09 14:10:00,14.32,14.32,14.29,14.3,51000.0,14.32,14.32,14.29,14.3,51000.0
2007-10-09 14:15:00,14.3,14.3,14.28,14.29,48600.0,14.3,14.3,14.28,14.29,48600.0
2007-10-09 14:20:00,14.29,14.3,14.29,14.3,39900.0,14.29,14.3,14.29,14.3,39900.0
2007-10-09 14:25:00,14.3,14.33,14.29,14.32,221000.0,14.3,14.33,14.29,14.32,221000.0
2007-10-09 14:30:00,14.33,14.35,14.32,14.35,173100.0,14.33,14.35,14.32,14.35,173100.0
2007-10-09 14:35:00,14.35,14.38,14.35,14.37,91400.0,14.35,14.38,14.35,14.37,91400.0
2007-10-09 14:40:00,14.38,14.4,14.37,14.39,68600.0,14.38,14.4,14.37,14.39,68600.0
2007-10-09 14:45:00,14.4,14.43,14.39,14.42,162600.0,14.4,14.43,14.39,14.42,162600.0
2007-10-09 14:50:00,14.42,14.44,14.38,14.43,278700.0,14.42,14.44,14.38,14.43,278700.0
2007-10-09 14:55:00,14.43,14.49,14.43,14.48,321300.0,14.43,14.49,14.43,14.48,321300.0
2007-10-09 15:00:00,14.48,14.49,14.44,14.45,559400.0,14.48,14.49,14.44,14.45,559400.0
2007-10-09 15:05:00,14.46,14.49,14.45,14.49,86200.0,14.46,14.49,14.45,14.49,86200.0
2007-10-09 15:10:00,14.48,14.52,14.48,14.51,207700.0,14.48,14.52,14.48,14.51,207700.0
2007-10-09 15:15:00,14.51,14.58,14.51,14.58,393700.0,14.51,14.58,14.51,14.58,393700.0
2007-10-09 15:20:00,14.58,14.63,14.58,14.58,360200.0,14.58,14.63,14.58,14.58,360200.0
2007-10-09 15:25:00,14.59,14.59,14.58,14.59,73100.0,14.59,14.59,14.58,14.59,73100.0
2007-10-09 15:30:00,14.58,14.66,14.55,14.66,909900.0,14.58,14.66,14.55,14.66,909900.0
2007-10-09 15:35:00,14.65,14.67,14.61,14.61,219400.0,14.65,14.67,14.61,14.61,219400.0
2007-10-09 15:40:00,14.61,14.64,14.58,14.59,192700.0,14.61,14.64,14.58,14.59,192700.0
2007-10-09 15:45:00,14.59,14.59,14.58,14.59,108500.0,14.59,14.59,14.58,14.59,108500.0
2007-10-09 15:50:00,14.58,14.59,14.57,14.59,378500.0,14.58,14.59,14.57,14.59,378500.0
2007-10-09 15:55:00,14.59,14.69,14.57,14.67,872300.0,14.59,14.69,14.57,14.67,872300.0
2007-10-10 09:30:00,14.6,14.63,14.55,14.55,62300.0,14.6,14.63,14.55,14.55,62300.0
2007-10-10 09:35:00,14.57,14.58,14.53,14.55,45500.0,14.57,14.58,14.53,14.55,45500.0
2007-10-10 09:40:00,14.56,14.57,14.55,14.55,17000.0,14.56,14.57,14.55,14.55,17000.0
2007-10-10 09:45:00,14.56,14.59,14.55,14.55,48500.0,14.56,14.59,14.55,14.55,48500.0
2007-10-10 09:50:00,14.55,14.58,14.55,14.56,60600.0,14.55,14.58,14.55,14.56,60600.0
2007-10-10 09:55:00,14.56,14.6,14.56,14.59,42300.0,14.56,14.6,14.56,14.59,42300.0
2007-10-10 10:00:00,14.58,14.59,14.57,14.58,182800.0,14.58,14.59,14.57,14.58,182800.0
2007-10-10 10:05:00,14.58,14.62,14.57,14.62,103600.0,14.58,14.62,14.57,14.62,103600.0
2007-10-10 10:10:00,14.61,14.62,14.61,14.62,15100.0,14.61,14.62,14.61,14.62,15100.0
2007-10-10 10:15:00,14.61,14.62,14.61,14.62,46900.0,14.61,14.62,14.61,14.62,46900.0
2007-10-10 10:20:00,14.62,14.67,14.62,14.66,117200.0,14.62,14.67,14.62,14.66,117200.0
2007-10-10 10:25:00,14.67,14.67,14.63,14.64,30100.0,14.67,14.67,14.63,14.64,30100.0
2007-10-10 10:30:00,14.64,14.66,14.63,14.65,108200.0,14.64,14.66,14.63,14.65,108200.0
2007-10-10 10:35:00,14.65,14.7,14.65,14.69,147400.0,14.65,14.7,14.65,14.69,147400.0
2007-10-10 10:40:00,14.69,14.73,14.69,14.73,101800.0,14.69,14.73,14.69,14.73,101800.0
2007-10-10 10:45:00,14.72,14.74,14.7,14.74,80500.0,14.72,14.74,14.7,14.74,80500.0
2007-10-10 10:50:00,14.73,14.76,14.72,14.75,135800.0,14.73,14.76,14.72,14.75,135800.0
2007-10-10 10:55:00,14.75,14.76,14.72,14.75,64300.0,14.75,14.76,14.72,14.75,64300.0
2007-10-10 11:00:00,14.75,14.78,14.75,14.76,132500.0,14.75,14.78,14.75,14.76,132500.0
2007-10-10 11:05:00,14.76,14.76,14.75,14.75,91900.0,14.76,14.76,14.75,14.75,91900.0
2007-10-10 11:10:00,14.76,14.78,14.75,14.76,94800.0,14.76,14.78,14.75,14.76,94800.0
2007-10-10 11:15:00,14.77,14.77,14.76,14.76,41400.0,14.77,14.77,14.76,14.76,41400.0
2007-10-10 11:20:00,14.76,14.76,14.73,14.74,98300.0,14.76,14.76,14.73,14.74,98300.0
2007-10-10 11:25:00,14.74,14.74,14.73,14.73,17200.0,14.74,14.74,14.73,14.73,17200.0
2007-10-10 11:30:00,14.73,14.74,14.73,14.74,16100.0,14.73,14.74,14.73,14.74,16100.0
2007-10-10 11:35:00,14.73,14.74,14.67,14.68,275900.0,14.73,14.74,14.67,14.68,275900.0
2007-10-10 11:40:00,14.68,14.69,14.61,14.66,190500.0,14.68,14.69,14.61,14.66,190500.0
2007-10-10 11:45:00,14.67,14.68,14.64,14.67,207500.0,14.67,14.68,14.64,14.67,207500.0
2007-10-10 11:50:00,14.66,14.67,14.65,14.66,24100.0,14.66,14.67,14.65,14.66,24100.0
2007-10-10 11:55:00,14.66,14.66,14.65,14.66,8900.0,14.66,14.66,14.65,14.66,8900.0
2007-10-10 12:00:00,14.65,14.66,14.65,14.66,5000.0,14.65,14.66,14.65,14.66,5000.0
2007-10-10 12:05:00,14.66,14.68,14.65,14.68,95000.0,14.66,14.68,14.65,14.68,95000.0
2007-10-10 12:10:00,14.68,14.68,14.67,14.68,8800.0,14.68,14.68,14.67,14.68,8800.0
2007-10-10 12:15:00,14.67,14.68,14.67,14.68,11800.0,14.67,14.68,14.67,14.68,11800.0
2007-10-10 12:20:00,14.67,14.68,14.66,14.66,44500.0,14.67,14.68,14.66,14.66,44500.0
2007-10-10 12:25:00,14.66,14.67,14.66,14.66,11400.0,14.66,14.67,14.66,14.66,11400.0
2007-10-10 12:30:00,14.67,14.69,14.66,14.68,52200.0,14.67,14.69,14.66,14.68,52200.0
2007-10-10 12:35:00,14.68,14.69,14.68,14.68,31900.0,14.68,14.69,14.68,14.68,31900.0
2007-10-10 12:40:00,14.69,14.69,14.65,14.66,43300.0,14.69,14.69,14.65,14.66,43300.0
2007-10-10 12:45:00,14.65,14.68,14.65,14.67,48900.0,14.65,14.68,14.65,14.67,48900.0
2007-10-10 12:50:00,14.67,14.68,14.62,14.64,96400.0,14.67,14.68,14.62,14.64,96400.0
2007-10-10 12:55:00,14.64,14.65,14.64,14.64,10600.0,14.64,14.65,14.64,14.64,10600.0
2007-10-10 13:00:00,14.64,14.65,14.64,14.64,18200.0,14.64,14.65,14.64,14.64,18200.0
2007-10-10 13:05:00,14.65,14.68,14.62,14.63,154800.0,14.65,14.68,14.62,14.63,154800.0
2007-10-10 13:10:00,14.64,14.64,14.58,14.6,147400.0,14.64,14.64,14.58,14.6,147400.0
2007-10-10 13:15:00,14.6,14.62,14.58,14.61,162700.0,14.6,14.62,14.58,14.61,162700.0
2007-10-10 13:20:00,14.6,14.62,14.59,14.61,173600.0,14.6,14.62,14.59,14.61,173600.0
2007-10-10 13:25:00,14.6,14.61,14.6,14.6,10200.0,14.6,14.61,14.6,14.6,10200.0
2007-10-10 13:30:00,14.61,14.61,14.59,14.6,219400.0,14.61,14.61,14.59,14.6,219400.0
2007-10-10 13:35:00,14.6,14.62,14.59,14.59,98300.0,14.6,14.62,14.59,14.59,98300.0
2007-10-10 13:40:00,14.6,14.6,14.59,14.59,41900.0,14.6,14.6,14.59,14.59,41900.0
2007-10-10 13:45:00,14.6,14.6,14.59,14.6,100700.0,14.6,14.6,14.59,14.6,100700.0
2007-10-10 13:50:00,14.6,14.6,14.59,14.59,20000.0,14.6,14.6,14.59,14.59,20000.0
2007-10-10 13:55:00,14.6,14.6,14.59,14.59,15300.0,14.6,14.6,14.59,14.59,15300.0
2007-10-10 14:00:00,14.6,14.62,14.6,14.62,204800.0,14.6,14.62,14.6,14.62,204800.0
2007-10-10 14:05:00,14.61,14.62,14.58,14.59,106600.0,14.61,14.62,14.58,14.59,106600.0
2007-10-10 14:10:00,14.59,14.6,14.58,14.58,18800.0,14.59,14.6,14.58,14.58,18800.0
2007-10-10 14:15:00,14.59,14.6,14.58,14.6,36600.0,14.59,14.6,14.58,14.6,36600.0
2007-10-10 14:20:00,14.59,14.6,14.58,14.59,62800.0,14.59,14.6,14.58,14.59,62800.0
2007-10-10 14:25:00,14.58,14.59,14.58,14.58,25500.0,14.58,14.59,14.58,14.58,25500.0
2007-10-10 14:30:00,14.59,14.6,14.57,14.59,69900.0,14.59,14.6,14.57,14.59,69900.0
2007-10-10 14:35:00,14.6,14.61,14.59,14.61,253300.0,14.6,14.61,14.59,14.61,253300.0
2007-10-10 14:40:00,14.6,14.64,14.6,14.63,65900.0,14.6,14.64,14.6,14.63,65900.0
2007-10-10 14:45:00,14.64,14.64,14.56,14.59,284000.0,14.64,14.64,14.56,14.59,284000.0
2007-10-10 14:50:00,14.59,14.6,14.58,14.6,23500.0,14.59,14.6,14.58,14.6,23500.0
2007-10-10 14:55:00,14.59,14.61,14.59,14.6,33500.0,14.59,14.61,14.59,14.6,33500.0
2007-10-10 15:00:00,14.6,14.6,14.59,14.6,24300.0,14.6,14.6,14.59,14.6,24300.0
2007-10-10 15:05:00,14.59,14.6,14.59,14.59,42900.0,14.59,14.6,14.59,14.59,42900.0
2007-10-10 15:10:00,14.6,14.6,14.59,14.59,35200.0,14.6,14.6,14.59,14.59,35200.0
2007-10-10 15:15:00,14.6,14.6,14.59,14.6,89800.0,14.6,14.6,14.59,14.6,89800.0
2007-10-10 15:20:00,14.6,14.6,14.59,14.59,343900.0,14.6,14.6,14.59,14.59,343900.0
2007-10-10 15:25:00,14.6,14.6,14.59,14.6,53300.0,14.6,14.6,14.59,14.6,53300.0
2007-10-10 15:30:00,14.59,14.6,14.59,14.6,44800.0,14.59,14.6,14.59,14.6,44800.0
2007-10-10 15:35:00,14.6,14.6,14.59,14.59,55100.0,14.6,14.6,14.59,14.59,55100.0
2007-10-10 15:40:00,14.59,14.61,14.59,14.6,148600.0,14.59,14.61,14.59,14.6,148600.0
2007-10-10 15:45:00,14.6,14.62,14.6,14.62,108500.0,14.6,14.62,14.6,14.62,108500.0
2007-10-10 15:50:00,14.62,14.63,14.62,14.62,165000.0,14.62,14.63,14.62,14.62,165000.0
2007-10-10 15:55:00,14.63,14.65,14.62,14.63,280100.0,14.63,14.65,14.62,14.63,280100.0
2007-10-11 09:30:00,14.75,14.77,14.66,14.76,63200.0,14.75,14.77,14.66,14.76,63200.0
2007-10-11 09:35:00,14.76,14.81,14.73,14.79,203200.0,14.76,14.81,14.73,14.79,203200.0
2007-10-11 09:40:00,14.79,14.8,14.72,14.75,297700.0,14.79,14.8,14.72,14.75,297700.0
2007-10-11 09:45:00,14.75,14.78,14.73,14.74,366000.0,14.75,14.78,14.73,14.74,366000.0
2007-10-11 09:50:00,14.75,14.77,14.75,14.76,74100.0,14.75,14.77,14.75,14.76,74100.0
2007-10-11 09:55:00,14.75,14.82,14.75,14.81,121000.0,14.75,14.82,14.75,14.81,121000.0
2007-10-11 10:00:00,14.81,14.88,14.81,14.86,213900.0,14.81,14.88,14.81,14.86,213900.0
2007-10-11 10:05:00,14.87,14.87,14.83,14.83,113400.0,14.87,14.87,14.83,14.83,113400.0
2007-10-11 10:10:00,14.84,14.87,14.83,14.86,131000.0,14.84,14.87,14.83,14.86,131000.0
2007-10-11 10:15:00,14.86,14.88,14.86,14.87,63400.0,14.86,14.88,14.86,14.87,63400.0
2007-10-11 10:20:00,14.87,14.89,14.87,14.87,132600.0,14.87,14.89,14.87,14.87,132600.0
2007-10-11 10:25:00,14.88,14.9,14.87,14.9,115200.0,14.88,14.9,14.87,14.9,115200.0
2007-10-11 10:30:00,14.9,14.91,14.89,14.91,100100.0,14.9,14.91,14.89,14.91,100100.0
2007-10-11 10:35:00,14.9,14.94,14.9,14.94,157200.0,14.9,14.94,14.9,14.94,157200.0
2007-10-11 10:40:00,14.94,14.97,14.92,14.96,222600.0,14.94,14.97,14.92,14.96,222600.0
2007-10-11 10:45:00,14.96,14.97,14.94,14.94,137100.0,14.96,14.97,14.94,14.94,137100.0
2007-10-11 10:50:00,14.94,14.95,14.94,14.94,26700.0,14.94,14.95,14.94,14.94,26700.0
2007-10-11 10:55:00,14.94,14.95,14.93,14.94,174500.0,14.94,14.95,14.93,14.94,174500.0
2007-10-11 11:00:00,14.94,14.96,14.94,14.95,367700.0,14.94,14.96,14.94,14.95,367700.0
2007-10-11 11:05:00,14.96,15.03,14.95,15.03,719600.0,14.96,15.03,14.95,15.03,719600.0
2007-10-11 11:10:00,15.02,15.04,14.99,14.99,314500.0,15.02,15.04,14.99,14.99,314500.0
2007-10-11 11:15:00,15.0,15.02,14.99,15.01,317000.0,15.0,15.02,14.99,15.01,317000.0
2007-10-11 11:20:00,15.01,15.16,15.0,15.13,814000.0,15.01,15.16,15.0,15.13,814000.0
2007-10-11 11:25:00,15.13,15.15,15.09,15.15,154200.0,15.13,15.15,15.09,15.15,154200.0
2007-10-11 11:30:00,15.15,15.2,15.14,15.19,147100.0,15.15,15.2,15.14,15.19,147100.0
2007-10-11 11:35:00,15.19,15.22,15.19,15.2,206900.0,15.19,15.22,15.19,15.2,206900.0
2007-10-11 11:40:00,15.2,15.27,15.2,15.26,386700.0,15.2,15.27,15.2,15.26,386700.0
2007-10-11 11:45:00,15.25,15.31,15.25,15.28,380500.0,15.25,15.31,15.25,15.28,380500.0
2007-10-11 11:50:00,15.29,15.31,15.28,15.3,354600.0,15.29,15.31,15.28,15.3,354600.0
2007-10-11 11:55:00,15.3,15.31,15.26,15.26,155000.0,15.3,15.31,15.26,15.26,155000.0
2007-10-11 12:00:00,15.26,15.27,15.23,15.24,269200.0,15.26,15.27,15.23,15.24,269200.0
2007-10-11 12:05:00,15.25,15.3,15.24,15.25,125500.0,15.25,15.3,15.24,15.25,125500.0
2007-10-11 12:10:00,15.24,15.26,15.24,15.24,172600.0,15.24,15.26,15.24,15.24,172600.0
2007-10-11 12:15:00,15.24,15.25,15.22,15.22,147200.0,15.24,15.25,15.22,15.22,147200.0
2007-10-11 12:20:00,15.22,15.25,15.22,15.24,214000.0,15.22,15.25,15.22,15.24,214000.0
2007-10-11 12:25:00,15.23,15.24,15.23,15.24,114800.0,15.23,15.24,15.23,15.24,114800.0
2007-10-11 12:30:00,15.23,15.24,15.23,15.23,53100.0,15.23,15.24,15.23,15.23,53100.0
2007-10-11 12:35:00,15.23,15.26,15.23,15.25,196900.0,15.23,15.26,15.23,15.25,196900.0
2007-10-11 12:40:00,15.26,15.28,15.25,15.25,353900.0,15.26,15.28,15.25,15.25,353900.0
2007-10-11 12:45:00,15.26,15.26,15.24,15.26,102600.0,15.26,15.26,15.24,15.26,102600.0
2007-10-11 12:50:00,15.26,15.27,15.25,15.26,123300.0,15.26,15.27,15.25,15.26,123300.0
2007-10-11 12:55:00,15.26,15.26,15.25,15.26,261200.0,15.26,15.26,15.25,15.26,261200.0
2007-10-11 13:00:00,15.27,15.27,15.25,15.25,180500.0,15.27,15.27,15.25,15.25,180500.0
2007-10-11 13:05:00,15.25,15.26,15.25,15.26,67100.0,15.25,15.26,15.25,15.26,67100.0
2007-10-11 13:10:00,15.26,15.28,15.25,15.27,261200.0,15.26,15.28,15.25,15.27,261200.0
2007-10-11 13:15:00,15.27,15.28,15.25,15.27,66100.0,15.27,15.28,15.25,15.27,66100.0
2007-10-11 13:20:00,15.27,15.27,15.26,15.27,20300.0,15.27,15.27,15.26,15.27,20300.0
2007-10-11 13:25:00,15.26,15.27,15.26,15.27,61000.0,15.26,15.27,15.26,15.27,61000.0
2007-10-11 13:30:00,15.27,15.28,15.26,15.27,113300.0,15.27,15.28,15.26,15.27,113300.0
2007-10-11 13:35:00,15.28,15.28,15.27,15.27,57200.0,15.28,15.28,15.27,15.27,57200.0
2007-10-11 13:40:00,15.28,15.28,15.27,15.27,71800.0,15.28,15.28,15.27,15.27,71800.0
2007-10-11 13:45:00,15.27,15.28,15.27,15.27,62700.0,15.27,15.28,15.27,15.27,62700.0
2007-10-11 13:50:00,15.27,15.28,15.25,15.26,315200.0,15.27,15.28,15.25,15.26,315200.0
2007-10-11 13:55:00,15.26,15.28,15.25,15.26,267300.0,15.26,15.28,15.25,15.26,267300.0
2007-10-11 14:00:00,15.27,15.28,15.25,15.27,246800.0,15.27,15.28,15.25,15.27,246800.0
2007-10-11 14:05:00,15.28,15.28,15.15,15.19,375000.0,15.28,15.28,15.15,15.19,375000.0
2007-10-11 14:10:00,15.19,15.19,15.14,15.17,196000.0,15.19,15.19,15.14,15.17,196000.0
2007-10-11 14:15:00,15.16,15.17,15.13,15.13,184300.0,15.16,15.17,15.13,15.13,184300.0
2007-10-11 14:20:00,15.13,15.16,15.11,15.15,257500.0,15.13,15.16,15.11,15.15,257500.0
2007-10-11 14:25:00,15.15,15.18,15.13,15.13,240700.0,15.15,15.18,15.13,15.13,240700.0
2007-10-11 14:30:00,15.14,15.14,15.1,15.12,138100.0,15.14,15.14,15.1,15.12,138100.0
2007-10-11 14:35:00,15.12,15.12,15.1,15.11,86500.0,15.12,15.12,15.1,15.11,86500.0
2007-10-11 14:40:00,15.11,15.12,15.1,15.12,87800.0,15.11,15.12,15.1,15.12,87800.0
2007-10-11 14:45:00,15.12,15.13,15.1,15.11,193700.0,15.12,15.13,15.1,15.11,193700.0
2007-10-11 14:50:00,15.11,15.13,15.08,15.12,308900.0,15.11,15.13,15.08,15.12,308900.0
2007-10-11 14:55:00,15.11,15.12,15.1,15.11,195800.0,15.11,15.12,15.1,15.11,195800.0
2007-10-11 15:00:00,15.11,15.15,15.11,15.12,219800.0,15.11,15.15,15.11,15.12,219800.0
2007-10-11 15:05:00,15.12,15.13,15.04,15.05,280400.0,15.12,15.13,15.04,15.05,280400.0
2007-10-11 15:10:00,15.05,15.06,15.02,15.02,247400.0,15.05,15.06,15.02,15.02,247400.0
2007-10-11 15:15:00,15.02,15.03,15.0,15.0,163300.0,15.02,15.03,15.0,15.0,163300.0
2007-10-11 15:20:00,15.0,15.02,14.97,14.97,390500.0,15.0,15.02,14.97,14.97,390500.0
2007-10-11 15:25:00,14.98,14.98,14.94,14.94,354500.0,14.98,14.98,14.94,14.94,354500.0
2007-10-11 15:30:00,14.94,14.95,14.87,14.95,398200.0,14.94,14.95,14.87,14.95,398200.0
2007-10-11 15:35:00,14.95,14.95,14.88,14.88,201400.0,14.95,14.95,14.88,14.88,201400.0
2007-10-11 15:40:00,14.88,14.92,14.86,14.92,768700.0,14.88,14.92,14.86,14.92,768700.0
2007-10-11 15:45:00,14.93,14.94,14.91,14.93,237700.0,14.93,14.94,14.91,14.93,237700.0
2007-10-11 15:50:00,14.93,14.98,14.93,14.97,243400.0,14.93,14.98,14.93,14.97,243400.0
2007-10-11 15:55:00,14.97,15.01,14.95,15.0,447000.0,14.97,15.01,14.95,15.0,447000.0
2007-10-12 09:30:00,14.99,15.08,14.97,15.03,91500.0,14.99,15.08,14.97,15.03,91500.0
2007-10-12 09:35:00,15.03,15.03,14.97,14.97,72200.0,15.03,15.03,14.97,14.97,72200.0
2007-10-12 09:40:00,14.97,15.01,14.95,14.97,76600.0,14.97,15.01,14.95,14.97,76600.0
2007-10-12 09:45:00,14.97,14.99,14.95,14.97,74800.0,14.97,14.99,14.95,14.97,74800.0
2007-10-12 09:50:00,14.97,15.0,14.96,14.99,97900.0,14.97,15.0,14.96,14.99,97900.0
2007-10-12 09:55:00,14.98,15.0,14.97,15.0,115000.0,14.98,15.0,14.97,15.0,115000.0
2007-10-12 10:00:00,14.99,15.0,14.97,14.99,91100.0,14.99,15.0,14.97,14.99,91100.0
2007-10-12 10:05:00,14.99,15.14,14.99,15.11,245500.0,14.99,15.14,14.99,15.11,245500.0
2007-10-12 10:10:00,15.1,15.21,15.05,15.2,344700.0,15.1,15.21,15.05,15.2,344700.0
2007-10-12 10:15:00,15.2,15.21,15.13,15.14,91300.0,15.2,15.21,15.13,15.14,91300.0
2007-10-12 10:20:00,15.13,15.15,15.07,15.07,166800.0,15.13,15.15,15.07,15.07,166800.0
2007-10-12 10:25:00,15.06,15.11,15.05,15.08,66600.0,15.06,15.11,15.05,15.08,66600.0
2007-10-12 10:30:00,15.08,15.1,15.07,15.09,39500.0,15.08,15.1,15.07,15.09,39500.0
2007-10-12 10:35:00,15.08,15.09,15.08,15.08,13900.0,15.08,15.09,15.08,15.08,13900.0
2007-10-12 10:40:00,15.09,15.09,15.05,15.06,40000.0,15.09,15.09,15.05,15.06,40000.0
2007-10-12 10:45:00,15.06,15.08,15.05,15.05,44300.0,15.06,15.08,15.05,15.05,44300.0
2007-10-12 10:50:00,15.05,15.08,15.05,15.05,90000.0,15.05,15.08,15.05,15.05,90000.0
2007-10-12 10:55:00,15.04,15.07,15.04,15.07,68200.0,15.04,15.07,15.04,15.07,68200.0
2007-10-12 11:00:00,15.07,15.09,15.06,15.08,48300.0,15.07,15.09,15.06,15.08,48300.0
2007-10-12 11:05:00,15.08,15.08,15.07,15.07,16400.0,15.08,15.08,15.07,15.07,16400.0
2007-10-12 11:10:00,15.07,15.08,15.04,15.05,39200.0,15.07,15.08,15.04,15.05,39200.0
2007-10-12 11:15:00,15.05,15.06,15.05,15.06,11700.0,15.05,15.06,15.05,15.06,11700.0
2007-10-12 11:20:00,15.05,15.07,15.05,15.07,24500.0,15.05,15.07,15.05,15.07,24500.0
2007-10-12 11:25:00,15.07,15.08,15.05,15.06,98400.0,15.07,15.08,15.05,15.06,98400.0
2007-10-12 11:30:00,15.07,15.07,15.05,15.05,26000.0,15.07,15.07,15.05,15.05,26000.0
2007-10-12 11:35:00,15.06,15.1,15.05,15.09,51700.0,15.06,15.1,15.05,15.09,51700.0
2007-10-12 11:40:00,15.09,15.1,15.06,15.06,25600.0,15.09,15.1,15.06,15.06,25600.0
2007-10-12 11:45:00,15.07,15.07,15.05,15.07,44900.0,15.07,15.07,15.05,15.07,44900.0
2007-10-12 11:50:00,15.06,15.07,15.04,15.04,46800.0,15.06,15.07,15.04,15.04,46800.0
2007-10-12 11:55:00,15.04,15.05,15.03,15.04,88900.0,15.04,15.05,15.03,15.04,88900.0
2007-10-12 12:00:00,15.05,15.05,15.03,15.05,223100.0,15.05,15.05,15.03,15.05,223100.0
2007-10-12 12:05:00,15.05,15.06,15.04,15.05,104200.0,15.05,15.06,15.04,15.05,104200.0
2007-10-12 12:10:00,15.05,15.05,15.03,15.03,93600.0,15.05,15.05,15.03,15.03,93600.0
2007-10-12 12:15:00,15.03,15.04,15.0,15.01,232300.0,15.03,15.04,15.0,15.01,232300.0
2007-10-12 12:20:00,15.02,15.04,15.01,15.04,145000.0,15.02,15.04,15.01,15.04,145000.0
2007-10-12 12:25:00,15.03,15.04,15.03,15.03,46700.0,15.03,15.04,15.03,15.03,46700.0
2007-10-12 12:30:00,15.03,15.04,15.0,15.01,55800.0,15.03,15.04,15.0,15.01,55800.0
2007-10-12 12:35:00,15.0,15.02,15.0,15.02,316100.0,15.0,15.02,15.0,15.02,316100.0
2007-10-12 12:40:00,15.02,15.04,15.01,15.02,143900.0,15.02,15.04,15.01,15.02,143900.0
2007-10-12 12:45:00,15.02,15.02,14.99,15.0,34300.0,15.02,15.02,14.99,15.0,34300.0
2007-10-12 12:50:00,15.0,15.03,15.0,15.02,151200.0,15.0,15.03,15.0,15.02,151200.0
2007-10-12 12:55:00,15.02,15.03,14.99,15.0,225800.0,15.02,15.03,14.99,15.0,225800.0
2007-10-12 13:00:00,15.01,15.01,14.98,15.0,139600.0,15.01,15.01,14.98,15.0,139600.0
2007-10-12 13:05:00,14.99,15.01,14.98,15.0,77000.0,14.99,15.01,14.98,15.0,77000.0
2007-10-12 13:10:00,15.0,15.02,14.99,15.01,134000.0,15.0,15.02,14.99,15.01,134000.0
2007-10-12 13:15:00,15.0,15.01,14.99,14.99,70400.0,15.0,15.01,14.99,14.99,70400.0
2007-10-12 13:20:00,15.0,15.0,14.99,14.99,22200.0,15.0,15.0,14.99,14.99,22200.0
2007-10-12 13:25:00,15.0,15.02,14.99,15.02,67100.0,15.0,15.02,14.99,15.02,67100.0
2007-10-12 13:30:00,15.01,15.02,15.0,15.0,94700.0,15.01,15.02,15.0,15.0,94700.0
2007-10-12 13:35:00,15.0,15.01,15.0,15.01,14100.0,15.0,15.01,15.0,15.01,14100.0
2007-10-12 13:40:00,15.0,15.01,14.99,15.0,91400.0,15.0,15.01,14.99,15.0,91400.0
2007-10-12 13:45:00,15.0,15.01,14.99,15.0,146600.0,15.0,15.01,14.99,15.0,146600.0
2007-10-12 13:50:00,15.0,15.01,14.99,15.0,91300.0,15.0,15.01,14.99,15.0,91300.0
2007-10-12 13:55:00,15.0,15.01,14.99,15.01,172100.0,15.0,15.01,14.99,15.01,172100.0
2007-10-12 14:00:00,15.0,15.03,15.0,15.03,49400.0,15.0,15.03,15.0,15.03,49400.0
2007-10-12 14:05:00,15.03,15.04,15.0,15.02,175100.0,15.03,15.04,15.0,15.02,175100.0
2007-10-12 14:10:00,15.03,15.04,15.01,15.02,220500.0,15.03,15.04,15.01,15.02,220500.0
2007-10-12 14:15:00,15.02,15.06,15.02,15.04,360700.0,15.02,15.06,15.02,15.04,360700.0
2007-10-12 14:20:00,15.04,15.05,15.02,15.05,113000.0,15.04,15.05,15.02,15.05,113000.0
2007-10-12 14:25:00,15.04,15.05,15.03,15.03,32500.0,15.04,15.05,15.03,15.03,32500.0
2007-10-12 14:30:00,15.03,15.04,15.02,15.03,109700.0,15.03,15.04,15.02,15.03,109700.0
2007-10-12 14:35:00,15.03,15.06,15.03,15.04,298100.0,15.03,15.06,15.03,15.04,298100.0
2007-10-12 14:40:00,15.05,15.06,15.03,15.05,166500.0,15.05,15.06,15.03,15.05,166500.0
2007-10-12 14:45:00,15.05,15.05,15.02,15.02,79300.0,15.05,15.05,15.02,15.02,79300.0
2007-10-12 14:50:00,15.03,15.05,15.02,15.02,416200.0,15.03,15.05,15.02,15.02,416200.0
2007-10-12 14:55:00,15.02,15.04,15.02,15.03,250900.0,15.02,15.04,15.02,15.03,250900.0
2007-10-12 15:00:00,15.02,15.04,15.02,15.03,327300.0,15.02,15.04,15.02,15.03,327300.0
2007-10-12 15:05:00,15.02,15.04,15.02,15.03,271300.0,15.02,15.04,15.02,15.03,271300.0
2007-10-12 15:10:00,15.03,15.04,15.02,15.02,470300.0,15.03,15.04,15.02,15.02,470300.0
2007-10-12 15:15:00,15.03,15.03,15.01,15.02,136100.0,15.03,15.03,15.01,15.02,136100.0
2007-10-12 15:20:00,15.02,15.03,15.01,15.02,477200.0,15.02,15.03,15.01,15.02,477200.0
2007-10-12 15:25:00,15.02,15.03,15.01,15.03,655000.0,15.02,15.03,15.01,15.03,655000.0
2007-10-12 15:30:00,15.03,15.04,15.01,15.02,403600.0,15.03,15.04,15.01,15.02,403600.0
2007-10-12 15:35:00,15.02,15.03,15.01,15.03,514500.0,15.02,15.03,15.01,15.03,514500.0
2007-10-12 15:40:00,15.03,15.07,15.03,15.06,319900.0,15.03,15.07,15.03,15.06,319900.0
2007-10-12 15:45:00,15.06,15.07,15.05,15.05,292100.0,15.06,15.07,15.05,15.05,292100.0
2007-10-12 15:50:00,15.05,15.06,15.01,15.02,851200.0,15.05,15.06,15.01,15.02,851200.0
2007-10-12 15:55:00,15.02,15.02,14.99,15.02,1292800.0,15.02,15.02,14.99,15.02,1292800.0
2007-10-15 09:30:00,15.2,15.25,15.1,15.15,445500.0,15.2,15.25,15.1,15.15,445500.0
2007-10-15 09:35:00,15.16,15.18,15.07,15.11,148600.0,15.16,15.18,15.07,15.11,148600.0
2007-10-15 09:40:00,15.11,15.13,15.07,15.08,119000.0,15.11,15.13,15.07,15.08,119000.0
2007-10-15 09:45:00,15.07,15.16,15.06,15.16,126500.0,15.07,15.16,15.06,15.16,126500.0
2007-10-15 09:50:00,15.15,15.23,15.13,15.19,233800.0,15.15,15.23,15.13,15.19,233800.0
2007-10-15 09:55:00,15.19,15.2,15.12,15.13,112000.0,15.19,15.2,15.12,15.13,112000.0
2007-10-15 10:00:00,15.13,15.15,15.11,15.15,73200.0,15.13,15.15,15.11,15.15,73200.0
2007-10-15 10:05:00,15.14,15.15,15.13,15.13,74300.0,15.14,15.15,15.13,15.13,74300.0
2007-10-15 10:10:00,15.13,15.14,15.05,15.05,142200.0,15.13,15.14,15.05,15.05,142200.0
2007-10-15 10:15:00,15.05,15.06,15.02,15.03,82600.0,15.05,15.06,15.02,15.03,82600.0
2007-10-15 10:20:00,15.03,15.09,15.02,15.04,292000.0,15.03,15.09,15.02,15.04,292000.0
2007-10-15 10:25:00,15.04,15.04,14.98,14.98,117900.0,15.04,15.04,14.98,14.98,117900.0
2007-10-15 10:30:00,14.98,15.0,14.96,15.0,98700.0,14.98,15.0,14.96,15.0,98700.0
2007-10-15 10:35:00,15.0,15.0,14.97,14.98,30500.0,15.0,15.0,14.97,14.98,30500.0
2007-10-15 10:40:00,14.97,14.98,14.81,14.81,212100.0,14.97,14.98,14.81,14.81,212100.0
2007-10-15 10:45:00,14.81,14.83,14.78,14.81,219900.0,14.81,14.83,14.78,14.81,219900.0
2007-10-15 10:50:00,14.82,14.82,14.74,14.75,122000.0,14.82,14.82,14.74,14.75,122000.0
2007-10-15 10:55:00,14.75,14.75,14.69,14.71,217300.0,14.75,14.75,14.69,14.71,217300.0
2007-10-15 11:00:00,14.7,14.71,14.58,14.59,348900.0,14.7,14.71,14.58,14.59,348900.0
2007-10-15 11:05:00,14.6,14.62,14.59,14.59,142500.0,14.6,14.62,14.59,14.59,142500.0
2007-10-15 11:10:00,14.59,14.6,14.59,14.6,143800.0,14.59,14.6,14.59,14.6,143800.0
2007-10-15 11:15:00,14.6,14.6,14.48,14.48,379100.0,14.6,14.6,14.48,14.48,379100.0
2007-10-15 11:20:00,14.49,14.5,14.38,14.4,389000.0,14.49,14.5,14.38,14.4,389000.0
2007-10-15 11:25:00,14.4,14.41,14.37,14.39,292800.0,14.4,14.41,14.37,14.39,292800.0
2007-10-15 11:30:00,14.39,14.43,14.37,14.41,366200.0,14.39,14.43,14.37,14.41,366200.0
2007-10-15 11:35:00,14.41,14.48,14.4,14.46,292900.0,14.41,14.48,14.4,14.46,292900.0
2007-10-15 11:40:00,14.45,14.52,14.45,14.51,402800.0,14.45,14.52,14.45,14.51,402800.0
2007-10-15 11:45:00,14.52,14.57,14.5,14.56,424700.0,14.52,14.57,14.5,14.56,424700.0
2007-10-15 11:50:00,14.56,14.69,14.56,14.64,312500.0,14.56,14.69,14.56,14.64,312500.0
2007-10-15 11:55:00,14.64,14.74,14.63,14.73,162500.0,14.64,14.74,14.63,14.73,162500.0
2007-10-15 12:00:00,14.73,14.73,14.64,14.69,156200.0,14.73,14.73,14.64,14.69,156200.0
2007-10-15 12:05:00,14.69,14.73,14.69,14.71,57300.0,14.69,14.73,14.69,14.71,57300.0
2007-10-15 12:10:00,14.7,14.73,14.7,14.72,180600.0,14.7,14.73,14.7,14.72,180600.0
2007-10-15 12:15:00,14.72,14.73,14.71,14.71,263600.0,14.72,14.73,14.71,14.71,263600.0
2007-10-15 12:20:00,14.71,14.77,14.69,14.76,414200.0,14.71,14.77,14.69,14.76,414200.0
2007-10-15 12:25:00,14.76,14.79,14.75,14.79,116100.0,14.76,14.79,14.75,14.79,116100.0
2007-10-15 12:30:00,14.78,14.85,14.77,14.85,167300.0,14.78,14.85,14.77,14.85,167300.0
2007-10-15 12:35:00,14.85,14.94,14.85,14.88,348600.0,14.85,14.94,14.85,14.88,348600.0
2007-10-15 12:40:00,14.88,14.89,14.83,14.84,113600.0,14.88,14.89,14.83,14.84,113600.0
2007-10-15 12:45:00,14.84,14.85,14.78,14.8,110300.0,14.84,14.85,14.78,14.8,110300.0
2007-10-15 12:50:00,14.8,14.89,14.79,14.87,163400.0,14.8,14.89,14.79,14.87,163400.0
2007-10-15 12:55:00,14.86,14.87,14.83,14.85,80900.0,14.86,14.87,14.83,14.85,80900.0
2007-10-15 13:00:00,14.85,14.86,14.78,14.79,52700.0,14.85,14.86,14.78,14.79,52700.0
2007-10-15 13:05:00,14.79,14.83,14.76,14.78,89300.0,14.79,14.83,14.76,14.78,89300.0
2007-10-15 13:10:00,14.79,14.8,14.72,14.72,145200.0,14.79,14.8,14.72,14.72,145200.0
2007-10-15 13:15:00,14.72,14.77,14.72,14.74,61300.0,14.72,14.77,14.72,14.74,61300.0
2007-10-15 13:20:00,14.73,14.77,14.72,14.75,232500.0,14.73,14.77,14.72,14.75,232500.0
2007-10-15 13:25:00,14.76,14.79,14.75,14.78,59300.0,14.76,14.79,14.75,14.78,59300.0
2007-10-15 13:30:00,14.77,14.8,14.76,14.8,117600.0,14.77,14.8,14.76,14.8,117600.0
2007-10-15 13:35:00,14.8,14.8,14.78,14.78,85200.0,14.8,14.8,14.78,14.78,85200.0
2007-10-15 13:40:00,14.79,14.79,14.76,14.77,51200.0,14.79,14.79,14.76,14.77,51200.0
2007-10-15 13:45:00,14.76,14.8,14.76,14.8,128700.0,14.76,14.8,14.76,14.8,128700.0
2007-10-15 13:50:00,14.8,14.8,14.78,14.78,46100.0,14.8,14.8,14.78,14.78,46100.0
2007-10-15 13:55:00,14.78,14.81,14.78,14.81,86100.0,14.78,14.81,14.78,14.81,86100.0
2007-10-15 14:00:00,14.81,14.84,14.8,14.82,206400.0,14.81,14.84,14.8,14.82,206400.0
2007-10-15 14:05:00,14.82,14.83,14.8,14.8,62000.0,14.82,14.83,14.8,14.8,62000.0
2007-10-15 14:10:00,14.8,14.83,14.8,14.83,78800.0,14.8,14.83,14.8,14.83,78800.0
2007-10-15 14:15:00,14.83,14.86,14.81,14.85,257600.0,14.83,14.86,14.81,14.85,257600.0
2007-10-15 14:20:00,14.86,14.86,14.82,14.82,69600.0,14.86,14.86,14.82,14.82,69600.0
2007-10-15 14:25:00,14.82,14.84,14.81,14.83,103300.0,14.82,14.84,14.81,14.83,103300.0
2007-10-15 14:30:00,14.84,14.85,14.81,14.82,96400.0,14.84,14.85,14.81,14.82,96400.0
2007-10-15 14:35:00,14.81,14.83,14.79,14.81,251500.0,14.81,14.83,14.79,14.81,251500.0
2007-10-15 14:40:00,14.8,14.81,14.8,14.8,13500.0,14.8,14.81,14.8,14.8,13500.0
2007-10-15 14:45:00,14.81,14.81,14.73,14.74,110900.0,14.81,14.81,14.73,14.74,110900.0
2007-10-15 14:50:00,14.74,14.79,14.73,14.79,173200.0,14.74,14.79,14.73,14.79,173200.0
2007-10-15 14:55:00,14.78,14.82,14.77,14.81,120400.0,14.78,14.82,14.77,14.81,120400.0
2007-10-15 15:00:00,14.81,14.86,14.81,14.85,141100.0,14.81,14.86,14.81,14.85,141100.0
2007-10-15 15:05:00,14.85,14.86,14.84,14.85,121300.0,14.85,14.86,14.84,14.85,121300.0
2007-10-15 15:10:00,14.86,14.86,14.84,14.85,167200.0,14.86,14.86,14.84,14.85,167200.0
2007-10-15 15:15:00,14.85,14.94,14.84,14.93,345000.0,14.85,14.94,14.84,14.93,345000.0
2007-10-15 15:20:00,14.93,14.95,14.88,14.89,367800.0,14.93,14.95,14.88,14.89,367800.0
2007-10-15 15:25:00,14.88,14.93,14.87,14.93,196500.0,14.88,14.93,14.87,14.93,196500.0
2007-10-15 15:30:00,14.92,14.97,14.9,14.97,180800.0,14.92,14.97,14.9,14.97,180800.0
2007-10-15 15:35:00,14.96,14.98,14.96,14.97,217400.0,14.96,14.98,14.96,14.97,217400.0
2007-10-15 15:40:00,14.97,15.02,14.95,15.02,280800.0,14.97,15.02,14.95,15.02,280800.0
2007-10-15 15:45:00,15.02,15.11,15.01,15.08,470100.0,15.02,15.11,15.01,15.08,470100.0
2007-10-15 15:50:00,15.08,15.09,14.98,15.01,399900.0,15.08,15.09,14.98,15.01,399900.0
2007-10-15 15:55:00,15.0,15.04,15.0,15.02,417600.0,15.0,15.04,15.0,15.02,417600.0
2007-10-16 09:30:00,14.94,15.19,14.91,15.05,35900.0,14.94,15.19,14.91,15.05,35900.0
2007-10-16 09:35:00,15.0,15.0,14.72,14.74,362300.0,15.0,15.0,14.72,14.74,362300.0
2007-10-16 09:40:00,14.74,14.74,14.65,14.68,209200.0,14.74,14.74,14.65,14.68,209200.0
2007-10-16 09:45:00,14.68,14.68,14.54,14.59,343700.0,14.68,14.68,14.54,14.59,343700.0
2007-10-16 09:50:00,14.59,14.6,14.57,14.6,144500.0,14.59,14.6,14.57,14.6,144500.0
2007-10-16 09:55:00,14.6,14.67,14.59,14.67,227400.0,14.6,14.67,14.59,14.67,227400.0
2007-10-16 10:00:00,14.68,14.75,14.63,14.75,184800.0,14.68,14.75,14.63,14.75,184800.0
2007-10-16 10:05:00,14.74,14.81,14.67,14.67,290000.0,14.74,14.81,14.67,14.67,290000.0
2007-10-16 10:10:00,14.67,14.71,14.63,14.63,73200.0,14.67,14.71,14.63,14.63,73200.0
2007-10-16 10:15:00,14.64,14.64,14.58,14.58,122000.0,14.64,14.64,14.58,14.58,122000.0
2007-10-16 10:20:00,14.59,14.65,14.57,14.64,84900.0,14.59,14.65,14.57,14.64,84900.0
2007-10-16 10:25:00,14.63,14.64,14.61,14.63,46100.0,14.63,14.64,14.61,14.63,46100.0
2007-10-16 10:30:00,14.62,14.62,14.57,14.58,70100.0,14.62,14.62,14.57,14.58,70100.0
2007-10-16 10:35:00,14.59,14.6,14.57,14.57,55700.0,14.59,14.6,14.57,14.57,55700.0
2007-10-16 10:40:00,14.57,14.58,14.5,14.51,140100.0,14.57,14.58,14.5,14.51,140100.0
2007-10-16 10:45:00,14.5,14.52,14.48,14.48,143900.0,14.5,14.52,14.48,14.48,143900.0
2007-10-16 10:50:00,14.48,14.49,14.4,14.45,191700.0,14.48,14.49,14.4,14.45,191700.0
2007-10-16 10:55:00,14.45,14.45,14.4,14.41,249200.0,14.45,14.45,14.4,14.41,249200.0
2007-10-16 11:00:00,14.42,14.44,14.4,14.41,84000.0,14.42,14.44,14.4,14.41,84000.0
2007-10-16 11:05:00,14.4,14.43,14.39,14.42,126400.0,14.4,14.43,14.39,14.42,126400.0
2007-10-16 11:10:00,14.41,14.42,14.37,14.39,85000.0,14.41,14.42,14.37,14.39,85000.0
2007-10-16 11:15:00,14.38,14.46,14.38,14.43,176600.0,14.38,14.46,14.38,14.43,176600.0
2007-10-16 11:20:00,14.43,14.46,14.42,14.46,87300.0,14.43,14.46,14.42,14.46,87300.0
2007-10-16 11:25:00,14.46,14.47,14.43,14.45,108800.0,14.46,14.47,14.43,14.45,108800.0
2007-10-16 11:30:00,14.46,14.53,14.46,14.53,185000.0,14.46,14.53,14.46,14.53,185000.0
2007-10-16 11:35:00,14.53,14.58,14.53,14.56,173500.0,14.53,14.58,14.53,14.56,173500.0
2007-10-16 11:40:00,14.56,14.57,14.49,14.52,89500.0,14.56,14.57,14.49,14.52,89500.0
2007-10-16 11:45:00,14.51,14.52,14.49,14.52,186600.0,14.51,14.52,14.49,14.52,186600.0
2007-10-16 11:50:00,14.52,14.52,14.49,14.49,77300.0,14.52,14.52,14.49,14.49,77300.0
2007-10-16 11:55:00,14.49,14.49,14.42,14.42,92700.0,14.49,14.49,14.42,14.42,92700.0
2007-10-16 12:00:00,14.42,14.44,14.41,14.44,43100.0,14.42,14.44,14.41,14.44,43100.0
2007-10-16 12:05:00,14.44,14.46,14.43,14.45,98100.0,14.44,14.46,14.43,14.45,98100.0
2007-10-16 12:10:00,14.46,14.46,14.42,14.45,99000.0,14.46,14.46,14.42,14.45,99000.0
2007-10-16 12:15:00,14.45,14.45,14.42,14.43,40300.0,14.45,14.45,14.42,14.43,40300.0
2007-10-16 12:20:00,14.43,14.43,14.41,14.43,127800.0,14.43,14.43,14.41,14.43,127800.0
2007-10-16 12:25:00,14.42,14.43,14.4,14.4,181900.0,14.42,14.43,14.4,14.4,181900.0
2007-10-16 12:30:00,14.41,14.41,14.38,14.41,47600.0,14.41,14.41,14.38,14.41,47600.0
2007-10-16 12:35:00,14.41,14.41,14.39,14.39,105400.0,14.41,14.41,14.39,14.39,105400.0
2007-10-16 12:40:00,14.39,14.4,14.39,14.39,30400.0,14.39,14.4,14.39,14.39,30400.0
2007-10-16 12:45:00,14.39,14.4,14.39,14.39,56100.0,14.39,14.4,14.39,14.39,56100.0
2007-10-16 12:50:00,14.4,14.4,14.38,14.4,93000.0,14.4,14.4,14.38,14.4,93000.0
2007-10-16 12:55:00,14.4,14.4,14.38,14.39,47200.0,14.4,14.4,14.38,14.39,47200.0
2007-10-16 13:00:00,14.38,14.39,14.35,14.36,84400.0,14.38,14.39,14.35,14.36,84400.0
2007-10-16 13:05:00,14.36,14.36,14.33,14.34,105400.0,14.36,14.36,14.33,14.34,105400.0
2007-10-16 13:10:00,14.34,14.35,14.33,14.33,54900.0,14.34,14.35,14.33,14.33,54900.0
2007-10-16 13:15:00,14.34,14.34,14.31,14.33,95600.0,14.34,14.34,14.31,14.33,95600.0
2007-10-16 13:20:00,14.32,14.35,14.32,14.35,55200.0,14.32,14.35,14.32,14.35,55200.0
2007-10-16 13:25:00,14.35,14.35,14.33,14.34,40800.0,14.35,14.35,14.33,14.34,40800.0
2007-10-16 13:30:00,14.33,14.36,14.32,14.36,76400.0,14.33,14.36,14.32,14.36,76400.0
2007-10-16 13:35:00,14.36,14.37,14.35,14.36,52200.0,14.36,14.37,14.35,14.36,52200.0
2007-10-16 13:40:00,14.35,14.38,14.35,14.35,84800.0,14.35,14.38,14.35,14.35,84800.0
2007-10-16 13:45:00,14.35,14.38,14.35,14.37,67800.0,14.35,14.38,14.35,14.37,67800.0
2007-10-16 13:50:00,14.37,14.39,14.36,14.38,81400.0,14.37,14.39,14.36,14.38,81400.0
2007-10-16 13:55:00,14.38,14.44,14.37,14.42,169700.0,14.38,14.44,14.37,14.42,169700.0
2007-10-16 14:00:00,14.41,14.44,14.39,14.44,171700.0,14.41,14.44,14.39,14.44,171700.0
2007-10-16 14:05:00,14.44,14.46,14.43,14.45,167300.0,14.44,14.46,14.43,14.45,167300.0
2007-10-16 14:10:00,14.45,14.45,14.43,14.45,50700.0,14.45,14.45,14.43,14.45,50700.0
2007-10-16 14:15:00,14.45,14.45,14.43,14.44,39100.0,14.45,14.45,14.43,14.44,39100.0
2007-10-16 14:20:00,14.44,14.44,14.38,14.38,103300.0,14.44,14.44,14.38,14.38,103300.0
2007-10-16 14:25:00,14.39,14.4,14.36,14.37,93300.0,14.39,14.4,14.36,14.37,93300.0
2007-10-16 14:30:00,14.36,14.38,14.35,14.37,76900.0,14.36,14.38,14.35,14.37,76900.0
2007-10-16 14:35:00,14.37,14.38,14.33,14.34,116900.0,14.37,14.38,14.33,14.34,116900.0
2007-10-16 14:40:00,14.35,14.38,14.35,14.36,65400.0,14.35,14.38,14.35,14.36,65400.0
2007-10-16 14:45:00,14.37,14.41,14.36,14.41,88300.0,14.37,14.41,14.36,14.41,88300.0
2007-10-16 14:50:00,14.41,14.44,14.4,14.41,107200.0,14.41,14.44,14.4,14.41,107200.0
2007-10-16 14:55:00,14.42,14.44,14.4,14.4,86400.0,14.42,14.44,14.4,14.4,86400.0
2007-10-16 15:00:00,14.4,14.42,14.39,14.42,53800.0,14.4,14.42,14.39,14.42,53800.0
2007-10-16 15:05:00,14.42,14.42,14.36,14.36,85300.0,14.42,14.42,14.36,14.36,85300.0
2007-10-16 15:10:00,14.37,14.37,14.35,14.35,175600.0,14.37,14.37,14.35,14.35,175600.0
2007-10-16 15:15:00,14.35,14.37,14.35,14.36,67500.0,14.35,14.37,14.35,14.36,67500.0
2007-10-16 15:20:00,14.36,14.37,14.36,14.36,53900.0,14.36,14.37,14.36,14.36,53900.0
2007-10-16 15:25:00,14.36,14.37,14.34,14.34,160500.0,14.36,14.37,14.34,14.34,160500.0
2007-10-16 15:30:00,14.34,14.35,14.31,14.33,202600.0,14.34,14.35,14.31,14.33,202600.0
2007-10-16 15:35:00,14.32,14.33,14.3,14.32,354800.0,14.32,14.33,14.3,14.32,354800.0
2007-10-16 15:40:00,14.31,14.31,14.29,14.31,278400.0,14.31,14.31,14.29,14.31,278400.0
2007-10-16 15:45:00,14.3,14.33,14.27,14.27,488700.0,14.3,14.33,14.27,14.27,488700.0
2007-10-16 15:50:00,14.27,14.36,14.27,14.34,894200.0,14.27,14.36,14.27,14.34,894200.0
2007-10-16 15:55:00,14.34,14.34,14.3,14.3,434200.0,14.34,14.34,14.3,14.3,434200.0
2007-10-17 09:30:00,14.34,14.4,14.2,14.2,139300.0,14.34,14.4,14.2,14.2,139300.0
2007-10-17 09:35:00,14.2,14.28,14.04,14.26,368500.0,14.2,14.28,14.04,14.26,368500.0
2007-10-17 09:40:00,14.25,14.26,14.22,14.22,61700.0,14.25,14.26,14.22,14.22,61700.0
2007-10-17 09:45:00,14.22,14.23,14.16,14.2,158300.0,14.22,14.23,14.16,14.2,158300.0
2007-10-17 09:50:00,14.2,14.42,14.19,14.4,144300.0,14.2,14.42,14.19,14.4,144300.0
2007-10-17 09:55:00,14.41,14.46,14.39,14.44,221700.0,14.41,14.46,14.39,14.44,221700.0
2007-10-17 10:00:00,14.43,14.44,14.32,14.35,136000.0,14.43,14.44,14.32,14.35,136000.0
2007-10-17 10:05:00,14.34,14.36,14.33,14.33,121000.0,14.34,14.36,14.33,14.33,121000.0
2007-10-17 10:10:00,14.32,14.33,14.32,14.32,18400.0,14.32,14.33,14.32,14.32,18400.0
2007-10-17 10:15:00,14.33,14.33,14.32,14.33,74300.0,14.33,14.33,14.32,14.33,74300.0
2007-10-17 10:20:00,14.32,14.33,14.31,14.31,141400.0,14.32,14.33,14.31,14.31,141400.0
2007-10-17 10:25:00,14.31,14.34,14.3,14.33,144900.0,14.31,14.34,14.3,14.33,144900.0
2007-10-17 10:30:00,14.33,14.33,14.29,14.31,180200.0,14.33,14.33,14.29,14.31,180200.0
2007-10-17 10:35:00,14.31,14.33,14.3,14.31,145900.0,14.31,14.33,14.3,14.31,145900.0
2007-10-17 10:40:00,14.32,14.35,14.31,14.35,99600.0,14.32,14.35,14.31,14.35,99600.0
2007-10-17 10:45:00,14.34,14.35,14.32,14.33,109600.0,14.34,14.35,14.32,14.33,109600.0
2007-10-17 10:50:00,14.34,14.34,14.31,14.33,106800.0,14.34,14.34,14.31,14.33,106800.0
2007-10-17 10:55:00,14.33,14.35,14.33,14.33,88000.0,14.33,14.35,14.33,14.33,88000.0
2007-10-17 11:00:00,14.34,14.34,14.33,14.34,49600.0,14.34,14.34,14.33,14.34,49600.0
2007-10-17 11:05:00,14.33,14.35,14.33,14.35,85200.0,14.33,14.35,14.33,14.35,85200.0
2007-10-17 11:10:00,14.35,14.39,14.34,14.39,114300.0,14.35,14.39,14.34,14.39,114300.0
2007-10-17 11:15:00,14.38,14.42,14.38,14.41,101000.0,14.38,14.42,14.38,14.41,101000.0
2007-10-17 11:20:00,14.41,14.41,14.35,14.36,50900.0,14.41,14.41,14.35,14.36,50900.0
2007-10-17 11:25:00,14.36,14.41,14.35,14.4,172300.0,14.36,14.41,14.35,14.4,172300.0
2007-10-17 11:30:00,14.4,14.41,14.37,14.39,54400.0,14.4,14.41,14.37,14.39,54400.0
2007-10-17 11:35:00,14.38,14.39,14.37,14.37,43200.0,14.38,14.39,14.37,14.37,43200.0
2007-10-17 11:40:00,14.38,14.39,14.37,14.38,46400.0,14.38,14.39,14.37,14.38,46400.0
2007-10-17 11:45:00,14.39,14.39,14.35,14.35,60800.0,14.39,14.39,14.35,14.35,60800.0
2007-10-17 11:50:00,14.35,14.37,14.35,14.36,54700.0,14.35,14.37,14.35,14.36,54700.0
2007-10-17 11:55:00,14.36,14.37,14.33,14.34,72100.0,14.36,14.37,14.33,14.34,72100.0
2007-10-17 12:00:00,14.34,14.34,14.32,14.33,84600.0,14.34,14.34,14.32,14.33,84600.0
2007-10-17 12:05:00,14.33,14.36,14.33,14.35,120400.0,14.33,14.36,14.33,14.35,120400.0
2007-10-17 12:10:00,14.35,14.36,14.35,14.35,75700.0,14.35,14.36,14.35,14.35,75700.0
2007-10-17 12:15:00,14.36,14.36,14.35,14.36,3600.0,14.36,14.36,14.35,14.36,3600.0
2007-10-17 12:20:00,14.35,14.36,14.35,14.35,44700.0,14.35,14.36,14.35,14.35,44700.0
2007-10-17 12:25:00,14.36,14.37,14.35,14.36,286100.0,14.36,14.37,14.35,14.36,286100.0
2007-10-17 12:30:00,14.36,14.36,14.35,14.36,24000.0,14.36,14.36,14.35,14.36,24000.0
2007-10-17 12:35:00,14.35,14.36,14.35,14.35,56900.0,14.35,14.36,14.35,14.35,56900.0
2007-10-17 12:40:00,14.35,14.36,14.35,14.36,32900.0,14.35,14.36,14.35,14.36,32900.0
2007-10-17 12:45:00,14.36,14.36,14.33,14.34,137300.0,14.36,14.36,14.33,14.34,137300.0
2007-10-17 12:50:00,14.34,14.35,14.34,14.34,59700.0,14.34,14.35,14.34,14.34,59700.0
2007-10-17 12:55:00,14.35,14.35,14.33,14.35,53300.0,14.35,14.35,14.33,14.35,53300.0
2007-10-17 13:00:00,14.34,14.35,14.32,14.32,69000.0,14.34,14.35,14.32,14.32,69000.0
2007-10-17 13:05:00,14.33,14.33,14.31,14.31,132000.0,14.33,14.33,14.31,14.31,132000.0
2007-10-17 13:10:00,14.32,14.33,14.3,14.32,136300.0,14.32,14.33,14.3,14.32,136300.0
2007-10-17 13:15:00,14.32,14.34,14.3,14.33,230800.0,14.32,14.34,14.3,14.33,230800.0
2007-10-17 13:20:00,14.33,14.33,14.32,14.32,39800.0,14.33,14.33,14.32,14.32,39800.0
2007-10-17 13:25:00,14.32,14.33,14.27,14.28,195100.0,14.32,14.33,14.27,14.28,195100.0
2007-10-17 13:30:00,14.28,14.31,14.28,14.31,100400.0,14.28,14.31,14.28,14.31,100400.0
2007-10-17 13:35:00,14.31,14.33,14.28,14.29,137900.0,14.31,14.33,14.28,14.29,137900.0
2007-10-17 13:40:00,14.28,14.3,14.26,14.29,132700.0,14.28,14.3,14.26,14.29,132700.0
2007-10-17 13:45:00,14.3,14.3,14.26,14.27,117200.0,14.3,14.3,14.26,14.27,117200.0
2007-10-17 13:50:00,14.28,14.28,14.16,14.16,109600.0,14.28,14.28,14.16,14.16,109600.0
2007-10-17 13:55:00,14.16,14.18,14.12,14.13,161200.0,14.16,14.18,14.12,14.13,161200.0
2007-10-17 14:00:00,14.13,14.13,14.1,14.12,265800.0,14.13,14.13,14.1,14.12,265800.0
2007-10-17 14:05:00,14.11,14.15,14.11,14.14,144800.0,14.11,14.15,14.11,14.14,144800.0
2007-10-17 14:10:00,14.15,14.15,14.07,14.07,160300.0,14.15,14.15,14.07,14.07,160300.0
2007-10-17 14:15:00,14.08,14.09,14.08,14.08,85900.0,14.08,14.09,14.08,14.08,85900.0
2007-10-17 14:20:00,14.09,14.09,14.08,14.09,118200.0,14.09,14.09,14.08,14.09,118200.0
2007-10-17 14:25:00,14.08,14.12,14.08,14.1,162000.0,14.08,14.12,14.08,14.1,162000.0
2007-10-17 14:30:00,14.1,14.12,14.08,14.09,124700.0,14.1,14.12,14.08,14.09,124700.0
2007-10-17 14:35:00,14.09,14.1,14.08,14.08,79000.0,14.09,14.1,14.08,14.08,79000.0
2007-10-17 14:40:00,14.08,14.12,14.08,14.12,84000.0,14.08,14.12,14.08,14.12,84000.0
2007-10-17 14:45:00,14.12,14.13,14.11,14.12,69900.0,14.12,14.13,14.11,14.12,69900.0
2007-10-17 14:50:00,14.11,14.12,14.1,14.1,81300.0,14.11,14.12,14.1,14.1,81300.0
2007-10-17 14:55:00,14.11,14.19,14.1,14.13,140500.0,14.11,14.19,14.1,14.13,140500.0
2007-10-17 15:00:00,14.13,14.17,14.12,14.12,165600.0,14.13,14.17,14.12,14.12,165600.0
2007-10-17 15:05:00,14.12,14.2,14.09,14.16,273600.0,14.12,14.2,14.09,14.16,273600.0
2007-10-17 15:10:00,14.15,14.18,14.13,14.15,89700.0,14.15,14.18,14.13,14.15,89700.0
2007-10-17 15:15:00,14.15,14.18,14.14,14.14,163100.0,14.15,14.18,14.14,14.14,163100.0
2007-10-17 15:20:00,14.14,14.15,14.09,14.11,175300.0,14.14,14.15,14.09,14.11,175300.0
2007-10-17 15:25:00,14.11,14.14,14.1,14.13,118600.0,14.11,14.14,14.1,14.13,118600.0
2007-10-17 15:30:00,14.14,14.17,14.14,14.17,241000.0,14.14,14.17,14.14,14.17,241000.0
2007-10-17 15:35:00,14.16,14.18,14.16,14.18,122200.0,14.16,14.18,14.16,14.18,122200.0
2007-10-17 15:40:00,14.17,14.2,14.16,14.19,252100.0,14.17,14.2,14.16,14.19,252100.0
2007-10-17 15:45:00,14.2,14.23,14.19,14.22,288700.0,14.2,14.23,14.19,14.22,288700.0
2007-10-17 15:50:00,14.22,14.23,14.2,14.21,180800.0,14.22,14.23,14.2,14.21,180800.0
2007-10-17 15:55:00,14.21,14.21,14.14,14.16,306700.0,14.21,14.21,14.14,14.16,306700.0
2007-10-18 09:30:00,14.16,14.2,14.12,14.17,207600.0,14.16,14.2,14.12,14.17,207600.0
2007-10-18 09:35:00,14.17,14.23,14.16,14.18,278800.0,14.17,14.23,14.16,14.18,278800.0
2007-10-18 09:40:00,14.17,14.2,14.15,14.19,152800.0,14.17,14.2,14.15,14.19,152800.0
2007-10-18 09:45:00,14.18,14.19,14.15,14.15,132400.0,14.18,14.19,14.15,14.15,132400.0
2007-10-18 09:50:00,14.15,14.16,14.13,14.14,347100.0,14.15,14.16,14.13,14.14,347100.0
2007-10-18 09:55:00,14.14,14.15,14.11,14.11,144000.0,14.14,14.15,14.11,14.11,144000.0
2007-10-18 10:00:00,14.11,14.12,14.07,14.07,195700.0,14.11,14.12,14.07,14.07,195700.0
2007-10-18 10:05:00,14.06,14.1,13.97,13.98,464300.0,14.06,14.1,13.97,13.98,464300.0
2007-10-18 10:10:00,13.98,14.0,13.92,14.0,212600.0,13.98,14.0,13.92,14.0,212600.0
2007-10-18 10:15:00,13.99,14.0,13.95,13.96,216300.0,13.99,14.0,13.95,13.96,216300.0
2007-10-18 10:20:00,13.96,13.98,13.95,13.98,72600.0,13.96,13.98,13.95,13.98,72600.0
2007-10-18 10:25:00,13.97,14.05,13.97,14.04,176600.0,13.97,14.05,13.97,14.04,176600.0
2007-10-18 10:30:00,14.04,14.05,14.0,14.0,292900.0,14.04,14.05,14.0,14.0,292900.0
2007-10-18 10:35:00,14.01,14.01,13.92,13.93,203300.0,14.01,14.01,13.92,13.93,203300.0
2007-10-18 10:40:00,13.93,13.98,13.93,13.96,107200.0,13.93,13.98,13.93,13.96,107200.0
2007-10-18 10:45:00,13.97,14.01,13.96,14.01,185200.0,13.97,14.01,13.96,14.01,185200.0
2007-10-18 10:50:00,14.01,14.01,13.99,14.01,111500.0,14.01,14.01,13.99,14.01,111500.0
2007-10-18 10:55:00,14.01,14.01,14.0,14.0,74800.0,14.01,14.01,14.0,14.0,74800.0
2007-10-18 11:00:00,14.01,14.02,14.0,14.0,55300.0,14.01,14.02,14.0,14.0,55300.0
2007-10-18 11:05:00,14.01,14.01,13.98,13.98,340500.0,14.01,14.01,13.98,13.98,340500.0
2007-10-18 11:10:00,13.99,13.99,13.96,13.98,124700.0,13.99,13.99,13.96,13.98,124700.0
2007-10-18 11:15:00,13.98,13.99,13.97,13.99,43800.0,13.98,13.99,13.97,13.99,43800.0
2007-10-18 11:20:00,13.98,14.0,13.98,14.0,47600.0,13.98,14.0,13.98,14.0,47600.0
2007-10-18 11:25:00,14.0,14.0,13.99,14.0,25800.0,14.0,14.0,13.99,14.0,25800.0
2007-10-18 11:30:00,13.99,14.0,13.99,13.99,48000.0,13.99,14.0,13.99,13.99,48000.0
2007-10-18 11:35:00,14.0,14.01,13.98,13.99,112700.0,14.0,14.01,13.98,13.99,112700.0
2007-10-18 11:40:00,13.99,14.0,13.94,13.95,115500.0,13.99,14.0,13.94,13.95,115500.0
2007-10-18 11:45:00,13.94,13.95,13.92,13.93,38500.0,13.94,13.95,13.92,13.93,38500.0
2007-10-18 11:50:00,13.93,13.97,13.93,13.95,100600.0,13.93,13.97,13.93,13.95,100600.0
2007-10-18 11:55:00,13.95,13.97,13.95,13.97,42700.0,13.95,13.97,13.95,13.97,42700.0
2007-10-18 12:00:00,13.96,13.96,13.9,13.91,105800.0,13.96,13.96,13.9,13.91,105800.0
2007-10-18 12:05:00,13.91,13.91,13.86,13.88,149300.0,13.91,13.91,13.86,13.88,149300.0
2007-10-18 12:10:00,13.88,13.94,13.88,13.92,97800.0,13.88,13.94,13.88,13.92,97800.0
2007-10-18 12:15:00,13.92,13.93,13.9,13.9,153400.0,13.92,13.93,13.9,13.9,153400.0
2007-10-18 12:20:00,13.9,13.93,13.9,13.93,57200.0,13.9,13.93,13.9,13.93,57200.0
2007-10-18 12:25:00,13.93,13.93,13.91,13.92,53400.0,13.93,13.93,13.91,13.92,53400.0
2007-10-18 12:30:00,13.92,13.92,13.91,13.91,12900.0,13.92,13.92,13.91,13.91,12900.0
2007-10-18 12:35:00,13.91,13.94,13.91,13.93,98600.0,13.91,13.94,13.91,13.93,98600.0
2007-10-18 12:40:00,13.93,13.93,13.92,13.92,19600.0,13.93,13.93,13.92,13.92,19600.0
2007-10-18 12:45:00,13.92,13.93,13.92,13.92,39400.0,13.92,13.93,13.92,13.92,39400.0
2007-10-18 12:50:00,13.93,13.94,13.92,13.93,51700.0,13.93,13.94,13.92,13.93,51700.0
2007-10-18 12:55:00,13.93,13.94,13.93,13.93,55000.0,13.93,13.94,13.93,13.93,55000.0
2007-10-18 13:00:00,13.94,13.94,13.92,13.93,57700.0,13.94,13.94,13.92,13.93,57700.0
2007-10-18 13:05:00,13.93,13.94,13.93,13.94,18200.0,13.93,13.94,13.93,13.94,18200.0
2007-10-18 13:10:00,13.93,13.94,13.9,13.92,131200.0,13.93,13.94,13.9,13.92,131200.0
2007-10-18 13:15:00,13.91,13.93,13.91,13.92,114400.0,13.91,13.93,13.91,13.92,114400.0
2007-10-18 13:20:00,13.92,13.92,13.91,13.92,13700.0,13.92,13.92,13.91,13.92,13700.0
2007-10-18 13:25:00,13.92,13.93,13.91,13.92,39200.0,13.92,13.93,13.91,13.92,39200.0
2007-10-18 13:30:00,13.92,13.94,13.92,13.94,114500.0,13.92,13.94,13.92,13.94,114500.0
2007-10-18 13:35:00,13.94,13.94,13.91,13.92,66300.0,13.94,13.94,13.91,13.92,66300.0
2007-10-18 13:40:00,13.92,13.93,13.91,13.93,95500.0,13.92,13.93,13.91,13.93,95500.0
2007-10-18 13:45:00,13.93,13.93,13.9,13.9,93500.0,13.93,13.93,13.9,13.9,93500.0
2007-10-18 13:50:00,13.9,13.91,13.9,13.9,30500.0,13.9,13.91,13.9,13.9,30500.0
2007-10-18 13:55:00,13.9,13.92,13.9,13.91,73400.0,13.9,13.92,13.9,13.91,73400.0
2007-10-18 14:00:00,13.91,13.95,13.91,13.95,97000.0,13.91,13.95,13.91,13.95,97000.0
2007-10-18 14:05:00,13.94,13.95,13.94,13.94,25200.0,13.94,13.95,13.94,13.94,25200.0
2007-10-18 14:10:00,13.95,13.95,13.94,13.94,48300.0,13.95,13.95,13.94,13.94,48300.0
2007-10-18 14:15:00,13.94,13.95,13.94,13.94,74000.0,13.94,13.95,13.94,13.94,74000.0
2007-10-18 14:20:00,13.94,13.95,13.94,13.94,34500.0,13.94,13.95,13.94,13.94,34500.0
2007-10-18 14:25:00,13.94,13.95,13.93,13.93,66400.0,13.94,13.95,13.93,13.93,66400.0
2007-10-18 14:30:00,13.94,13.94,13.92,13.93,168500.0,13.94,13.94,13.92,13.93,168500.0
2007-10-18 14:35:00,13.93,13.94,13.92,13.93,78500.0,13.93,13.94,13.92,13.93,78500.0
2007-10-18 14:40:00,13.94,13.95,13.93,13.94,41300.0,13.94,13.95,13.93,13.94,41300.0
2007-10-18 14:45:00,13.94,13.95,13.93,13.93,44900.0,13.94,13.95,13.93,13.93,44900.0
2007-10-18 14:50:00,13.93,13.94,13.93,13.94,35000.0,13.93,13.94,13.93,13.94,35000.0
2007-10-18 14:55:00,13.93,13.94,13.93,13.94,47100.0,13.93,13.94,13.93,13.94,47100.0
2007-10-18 15:00:00,13.94,13.95,13.93,13.95,73900.0,13.94,13.95,13.93,13.95,73900.0
2007-10-18 15:05:00,13.95,13.99,13.94,13.97,296700.0,13.95,13.99,13.94,13.97,296700.0
2007-10-18 15:10:00,13.97,13.99,13.95,13.99,186600.0,13.97,13.99,13.95,13.99,186600.0
2007-10-18 15:15:00,13.99,13.99,13.97,13.98,97100.0,13.99,13.99,13.97,13.98,97100.0
2007-10-18 15:20:00,13.98,13.99,13.93,13.94,126400.0,13.98,13.99,13.93,13.94,126400.0
2007-10-18 15:25:00,13.94,13.94,13.91,13.92,195200.0,13.94,13.94,13.91,13.92,195200.0
2007-10-18 15:30:00,13.92,13.92,13.91,13.92,89500.0,13.92,13.92,13.91,13.92,89500.0
2007-10-18 15:35:00,13.92,13.93,13.91,13.93,133400.0,13.92,13.93,13.91,13.93,133400.0
2007-10-18 15:40:00,13.92,13.93,13.92,13.93,94100.0,13.92,13.93,13.92,13.93,94100.0
2007-10-18 15:45:00,13.92,13.93,13.91,13.91,209700.0,13.92,13.93,13.91,13.91,209700.0
2007-10-18 15:50:00,13.92,13.93,13.91,13.93,167700.0,13.92,13.93,13.91,13.93,167700.0
2007-10-18 15:55:00,13.93,13.93,13.85,13.86,548600.0,13.93,13.93,13.85,13.86,548600.0
2007-10-19 09:30:00,14.08,14.26,14.06,14.2,1214700.0,14.08,14.26,14.06,14.2,1214700.0
2007-10-19 09:35:00,14.2,14.32,14.19,14.25,533900.0,14.2,14.32,14.19,14.25,533900.0
2007-10-19 09:40:00,14.26,14.31,14.23,14.3,385700.0,14.26,14.31,14.23,14.3,385700.0
2007-10-19 09:45:00,14.3,14.55,14.26,14.54,545900.0,14.3,14.55,14.26,14.54,545900.0
2007-10-19 09:50:00,14.55,14.65,14.46,14.5,573500.0,14.55,14.65,14.46,14.5,573500.0
2007-10-19 09:55:00,14.51,14.57,14.48,14.5,397700.0,14.51,14.57,14.48,14.5,397700.0
2007-10-19 10:00:00,14.5,14.53,14.48,14.5,232500.0,14.5,14.53,14.48,14.5,232500.0
2007-10-19 10:05:00,14.51,14.51,14.47,14.49,247400.0,14.51,14.51,14.47,14.49,247400.0
2007-10-19 10:10:00,14.48,14.6,14.48,14.55,529900.0,14.48,14.6,14.48,14.55,529900.0
2007-10-19 10:15:00,14.55,14.61,14.41,14.44,925300.0,14.55,14.61,14.41,14.44,925300.0
2007-10-19 10:20:00,14.44,14.56,14.41,14.5,439200.0,14.44,14.56,14.41,14.5,439200.0
2007-10-19 10:25:00,14.5,14.52,14.48,14.51,185000.0,14.5,14.52,14.48,14.51,185000.0
2007-10-19 10:30:00,14.5,14.52,14.49,14.5,718800.0,14.5,14.52,14.49,14.5,718800.0
2007-10-19 10:35:00,14.5,14.59,14.49,14.57,533700.0,14.5,14.59,14.49,14.57,533700.0
2007-10-19 10:40:00,14.57,14.59,14.54,14.54,214500.0,14.57,14.59,14.54,14.54,214500.0
2007-10-19 10:45:00,14.53,14.56,14.53,14.55,177700.0,14.53,14.56,14.53,14.55,177700.0
2007-10-19 10:50:00,14.55,14.55,14.51,14.52,387600.0,14.55,14.55,14.51,14.52,387600.0
2007-10-19 10:55:00,14.51,14.53,14.48,14.51,458100.0,14.51,14.53,14.48,14.51,458100.0
2007-10-19 11:00:00,14.51,14.54,14.49,14.53,677600.0,14.51,14.54,14.49,14.53,677600.0
2007-10-19 11:05:00,14.53,14.55,14.5,14.53,586700.0,14.53,14.55,14.5,14.53,586700.0
2007-10-19 11:10:00,14.53,14.62,14.53,14.61,414700.0,14.53,14.62,14.53,14.61,414700.0
2007-10-19 11:15:00,14.6,14.73,14.59,14.72,382000.0,14.6,14.73,14.59,14.72,382000.0
2007-10-19 11:20:00,14.73,14.75,14.67,14.69,310700.0,14.73,14.75,14.67,14.69,310700.0
2007-10-19 11:25:00,14.7,14.76,14.69,14.76,253200.0,14.7,14.76,14.69,14.76,253200.0
2007-10-19 11:30:00,14.75,14.76,14.63,14.71,410900.0,14.75,14.76,14.63,14.71,410900.0
2007-10-19 11:35:00,14.7,14.71,14.63,14.64,176700.0,14.7,14.71,14.63,14.64,176700.0
2007-10-19 11:40:00,14.63,14.74,14.63,14.73,150500.0,14.63,14.74,14.63,14.73,150500.0
2007-10-19 11:45:00,14.72,14.73,14.69,14.72,61700.0,14.72,14.73,14.69,14.72,61700.0
2007-10-19 11:50:00,14.71,14.73,14.71,14.73,88500.0,14.71,14.73,14.71,14.73,88500.0
2007-10-19 11:55:00,14.73,14.73,14.67,14.7,126000.0,14.73,14.73,14.67,14.7,126000.0
2007-10-19 12:00:00,14.7,14.7,14.66,14.68,124900.0,14.7,14.7,14.66,14.68,124900.0
2007-10-19 12:05:00,14.68,14.71,14.68,14.7,74800.0,14.68,14.71,14.68,14.7,74800.0
2007-10-19 12:10:00,14.7,14.71,14.69,14.7,53600.0,14.7,14.71,14.69,14.7,53600.0
2007-10-19 12:15:00,14.69,14.71,14.69,14.7,171400.0,14.69,14.71,14.69,14.7,171400.0
2007-10-19 12:20:00,14.69,14.7,14.63,14.64,151100.0,14.69,14.7,14.63,14.64,151100.0
2007-10-19 12:25:00,14.64,14.65,14.58,14.62,154500.0,14.64,14.65,14.58,14.62,154500.0
2007-10-19 12:30:00,14.62,14.64,14.61,14.63,97500.0,14.62,14.64,14.61,14.63,97500.0
2007-10-19 12:35:00,14.63,14.63,14.55,14.61,210700.0,14.63,14.63,14.55,14.61,210700.0
2007-10-19 12:40:00,14.61,14.68,14.61,14.66,164600.0,14.61,14.68,14.61,14.66,164600.0
2007-10-19 12:45:00,14.65,14.69,14.65,14.68,89100.0,14.65,14.69,14.65,14.68,89100.0
2007-10-19 12:50:00,14.68,14.68,14.66,14.67,79100.0,14.68,14.68,14.66,14.67,79100.0
2007-10-19 12:55:00,14.66,14.7,14.63,14.69,194500.0,14.66,14.7,14.63,14.69,194500.0
2007-10-19 13:00:00,14.69,14.72,14.67,14.69,125500.0,14.69,14.72,14.67,14.69,125500.0
2007-10-19 13:05:00,14.69,14.75,14.69,14.75,150300.0,14.69,14.75,14.69,14.75,150300.0
2007-10-19 13:10:00,14.74,14.75,14.73,14.74,112100.0,14.74,14.75,14.73,14.74,112100.0
2007-10-19 13:15:00,14.73,14.75,14.72,14.73,204200.0,14.73,14.75,14.72,14.73,204200.0
2007-10-19 13:20:00,14.72,14.73,14.65,14.69,231200.0,14.72,14.73,14.65,14.69,231200.0
2007-10-19 13:25:00,14.68,14.71,14.67,14.7,231200.0,14.68,14.71,14.67,14.7,231200.0
2007-10-19 13:30:00,14.69,14.71,14.67,14.67,139100.0,14.69,14.71,14.67,14.67,139100.0
2007-10-19 13:35:00,14.67,14.75,14.67,14.71,437600.0,14.67,14.75,14.67,14.71,437600.0
2007-10-19 13:40:00,14.7,14.73,14.67,14.7,140300.0,14.7,14.73,14.67,14.7,140300.0
2007-10-19 13:45:00,14.69,14.7,14.69,14.69,40300.0,14.69,14.7,14.69,14.69,40300.0
2007-10-19 13:50:00,14.7,14.7,14.69,14.7,68300.0,14.7,14.7,14.69,14.7,68300.0
2007-10-19 13:55:00,14.7,14.73,14.68,14.68,188200.0,14.7,14.73,14.68,14.68,188200.0
2007-10-19 14:00:00,14.68,14.69,14.66,14.69,108900.0,14.68,14.69,14.66,14.69,108900.0
2007-10-19 14:05:00,14.68,14.7,14.68,14.69,115700.0,14.68,14.7,14.68,14.69,115700.0
2007-10-19 14:10:00,14.68,14.7,14.67,14.67,206800.0,14.68,14.7,14.67,14.67,206800.0
2007-10-19 14:15:00,14.67,14.68,14.63,14.64,213200.0,14.67,14.68,14.63,14.64,213200.0
2007-10-19 14:20:00,14.64,14.66,14.63,14.64,110200.0,14.64,14.66,14.63,14.64,110200.0
2007-10-19 14:25:00,14.64,14.67,14.63,14.67,117000.0,14.64,14.67,14.63,14.67,117000.0
2007-10-19 14:30:00,14.66,14.68,14.66,14.67,122100.0,14.66,14.68,14.66,14.67,122100.0
2007-10-19 14:35:00,14.66,14.67,14.62,14.63,258900.0,14.66,14.67,14.62,14.63,258900.0
2007-10-19 14:40:00,14.62,14.63,14.62,14.63,63000.0,14.62,14.63,14.62,14.63,63000.0
2007-10-19 14:45:00,14.63,14.63,14.58,14.59,249200.0,14.63,14.63,14.58,14.59,249200.0
2007-10-19 14:50:00,14.58,14.58,14.5,14.55,310700.0,14.58,14.58,14.5,14.55,310700.0
2007-10-19 14:55:00,14.55,14.56,14.5,14.5,265800.0,14.55,14.56,14.5,14.5,265800.0
2007-10-19 15:00:00,14.51,14.55,14.5,14.55,159900.0,14.51,14.55,14.5,14.55,159900.0
2007-10-19 15:05:00,14.54,14.6,14.54,14.59,215300.0,14.54,14.6,14.54,14.59,215300.0
2007-10-19 15:10:00,14.59,14.6,14.54,14.55,312800.0,14.59,14.6,14.54,14.55,312800.0
2007-10-19 15:15:00,14.55,14.56,14.5,14.5,160100.0,14.55,14.56,14.5,14.5,160100.0
2007-10-19 15:20:00,14.5,14.51,14.45,14.46,302600.0,14.5,14.51,14.45,14.46,302600.0
2007-10-19 15:25:00,14.46,14.46,14.42,14.43,251400.0,14.46,14.46,14.42,14.43,251400.0
2007-10-19 15:30:00,14.43,14.44,14.43,14.44,116300.0,14.43,14.44,14.43,14.44,116300.0
2007-10-19 15:35:00,14.43,14.56,14.42,14.55,742300.0,14.43,14.56,14.42,14.55,742300.0
2007-10-19 15:40:00,14.55,14.56,14.41,14.42,272300.0,14.55,14.56,14.41,14.42,272300.0
2007-10-19 15:45:00,14.42,14.43,14.31,14.31,677700.0,14.42,14.43,14.31,14.31,677700.0
2007-10-19 15:50:00,14.31,14.32,14.23,14.29,493200.0,14.31,14.32,14.23,14.29,493200.0
2007-10-19 15:55:00,14.28,14.45,14.28,14.43,638400.0,14.28,14.45,14.28,14.43,638400.0
2007-10-22 09:30:00,14.29,14.4,14.17,14.32,207000.0,14.29,14.4,14.17,14.32,207000.0
2007-10-22 09:35:00,14.3,14.3,14.1,14.11,107900.0,14.3,14.3,14.1,14.11,107900.0
2007-10-22 09:40:00,14.11,14.19,14.0,14.01,262900.0,14.11,14.19,14.0,14.01,262900.0
2007-10-22 09:45:00,14.0,14.08,13.97,14.0,192100.0,14.0,14.08,13.97,14.0,192100.0
2007-10-22 09:50:00,14.0,14.03,13.95,14.0,292200.0,14.0,14.03,13.95,14.0,292200.0
2007-10-22 09:55:00,14.01,14.02,13.97,13.97,148500.0,14.01,14.02,13.97,13.97,148500.0
2007-10-22 10:00:00,13.96,13.96,13.92,13.96,182500.0,13.96,13.96,13.92,13.96,182500.0
2007-10-22 10:05:00,13.95,13.95,13.9,13.94,174800.0,13.95,13.95,13.9,13.94,174800.0
2007-10-22 10:10:00,13.94,14.02,13.92,14.0,241400.0,13.94,14.02,13.92,14.0,241400.0
2007-10-22 10:15:00,14.01,14.04,13.95,13.98,174300.0,14.01,14.04,13.95,13.98,174300.0
2007-10-22 10:20:00,13.98,14.02,13.94,13.96,169100.0,13.98,14.02,13.94,13.96,169100.0
2007-10-22 10:25:00,13.97,14.02,13.95,14.01,368300.0,13.97,14.02,13.95,14.01,368300.0
2007-10-22 10:30:00,14.01,14.02,13.99,14.0,383000.0,14.01,14.02,13.99,14.0,383000.0
2007-10-22 10:35:00,14.0,14.01,13.99,14.0,431200.0,14.0,14.01,13.99,14.0,431200.0
2007-10-22 10:40:00,14.01,14.05,14.0,14.04,373600.0,14.01,14.05,14.0,14.04,373600.0
2007-10-22 10:45:00,14.05,14.05,14.0,14.01,192900.0,14.05,14.05,14.0,14.01,192900.0
2007-10-22 10:50:00,14.01,14.04,14.0,14.04,235500.0,14.01,14.04,14.0,14.04,235500.0
2007-10-22 10:55:00,14.05,14.06,14.0,14.02,277900.0,14.05,14.06,14.0,14.02,277900.0
2007-10-22 11:00:00,14.02,14.06,14.01,14.05,639800.0,14.02,14.06,14.01,14.05,639800.0
2007-10-22 11:05:00,14.06,14.09,14.04,14.07,311200.0,14.06,14.09,14.04,14.07,311200.0
2007-10-22 11:10:00,14.08,14.12,14.08,14.11,252300.0,14.08,14.12,14.08,14.11,252300.0
2007-10-22 11:15:00,14.1,14.13,14.09,14.12,480200.0,14.1,14.13,14.09,14.12,480200.0
2007-10-22 11:20:00,14.12,14.2,14.12,14.2,231500.0,14.12,14.2,14.12,14.2,231500.0
2007-10-22 11:25:00,14.2,14.21,14.13,14.14,309900.0,14.2,14.21,14.13,14.14,309900.0
2007-10-22 11:30:00,14.15,14.15,14.12,14.15,320100.0,14.15,14.15,14.12,14.15,320100.0
2007-10-22 11:35:00,14.15,14.2,14.12,14.2,394400.0,14.15,14.2,14.12,14.2,394400.0
2007-10-22 11:40:00,14.2,14.2,14.15,14.15,331000.0,14.2,14.2,14.15,14.15,331000.0
2007-10-22 11:45:00,14.16,14.19,14.15,14.19,36900.0,14.16,14.19,14.15,14.19,36900.0
2007-10-22 11:50:00,14.18,14.19,14.16,14.18,44800.0,14.18,14.19,14.16,14.18,44800.0
2007-10-22 11:55:00,14.17,14.19,14.17,14.19,50400.0,14.17,14.19,14.17,14.19,50400.0
2007-10-22 12:00:00,14.18,14.19,14.16,14.17,235000.0,14.18,14.19,14.16,14.17,235000.0
2007-10-22 12:05:00,14.17,14.18,14.15,14.17,93500.0,14.17,14.18,14.15,14.17,93500.0
2007-10-22 12:10:00,14.17,14.18,14.14,14.18,178700.0,14.17,14.18,14.14,14.18,178700.0
2007-10-22 12:15:00,14.17,14.18,14.15,14.17,507500.0,14.17,14.18,14.15,14.17,507500.0
2007-10-22 12:20:00,14.17,14.26,14.17,14.2,441800.0,14.17,14.26,14.17,14.2,441800.0
2007-10-22 12:25:00,14.21,14.21,14.18,14.2,98000.0,14.21,14.21,14.18,14.2,98000.0
2007-10-22 12:30:00,14.19,14.21,14.19,14.19,249100.0,14.19,14.21,14.19,14.19,249100.0
2007-10-22 12:35:00,14.2,14.21,14.16,14.18,134300.0,14.2,14.21,14.16,14.18,134300.0
2007-10-22 12:40:00,14.17,14.2,14.14,14.2,57300.0,14.17,14.2,14.14,14.2,57300.0
2007-10-22 12:45:00,14.19,14.2,14.17,14.2,63900.0,14.19,14.2,14.17,14.2,63900.0
2007-10-22 12:50:00,14.2,14.22,14.18,14.21,325900.0,14.2,14.22,14.18,14.21,325900.0
2007-10-22 12:55:00,14.2,14.26,14.2,14.22,83300.0,14.2,14.26,14.2,14.22,83300.0
2007-10-22 13:00:00,14.21,14.24,14.21,14.23,123200.0,14.21,14.24,14.21,14.23,123200.0
2007-10-22 13:05:00,14.23,14.24,14.21,14.23,61900.0,14.23,14.24,14.21,14.23,61900.0
2007-10-22 13:10:00,14.24,14.28,14.23,14.26,138100.0,14.24,14.28,14.23,14.26,138100.0
2007-10-22 13:15:00,14.26,14.27,14.24,14.26,270900.0,14.26,14.27,14.24,14.26,270900.0
2007-10-22 13:20:00,14.25,14.26,14.22,14.23,81900.0,14.25,14.26,14.22,14.23,81900.0
2007-10-22 13:25:00,14.23,14.29,14.23,14.29,166100.0,14.23,14.29,14.23,14.29,166100.0
2007-10-22 13:30:00,14.28,14.34,14.28,14.28,126800.0,14.28,14.34,14.28,14.28,126800.0
2007-10-22 13:35:00,14.29,14.29,14.26,14.29,102600.0,14.29,14.29,14.26,14.29,102600.0
2007-10-22 13:40:00,14.29,14.35,14.29,14.31,84300.0,14.29,14.35,14.29,14.31,84300.0
2007-10-22 13:45:00,14.32,14.39,14.32,14.38,160200.0,14.32,14.39,14.32,14.38,160200.0
2007-10-22 13:50:00,14.38,14.42,14.32,14.33,294000.0,14.38,14.42,14.32,14.33,294000.0
2007-10-22 13:55:00,14.32,14.37,14.32,14.35,310500.0,14.32,14.37,14.32,14.35,310500.0
2007-10-22 14:00:00,14.36,14.36,14.34,14.35,38700.0,14.36,14.36,14.34,14.35,38700.0
2007-10-22 14:05:00,14.35,14.36,14.34,14.34,28200.0,14.35,14.36,14.34,14.34,28200.0
2007-10-22 14:10:00,14.34,14.35,14.33,14.33,38300.0,14.34,14.35,14.33,14.33,38300.0
2007-10-22 14:15:00,14.34,14.34,14.29,14.3,68400.0,14.34,14.34,14.29,14.3,68400.0
2007-10-22 14:20:00,14.3,14.31,14.3,14.3,26400.0,14.3,14.31,14.3,14.3,26400.0
2007-10-22 14:25:00,14.3,14.31,14.29,14.29,85600.0,14.3,14.31,14.29,14.29,85600.0
2007-10-22 14:30:00,14.3,14.3,14.29,14.3,77800.0,14.3,14.3,14.29,14.3,77800.0
2007-10-22 14:35:00,14.29,14.3,14.28,14.28,79900.0,14.29,14.3,14.28,14.28,79900.0
2007-10-22 14:40:00,14.28,14.29,14.28,14.28,45300.0,14.28,14.29,14.28,14.28,45300.0
2007-10-22 14:45:00,14.29,14.29,14.25,14.25,87600.0,14.29,14.29,14.25,14.25,87600.0
2007-10-22 14:50:00,14.25,14.26,14.23,14.24,63900.0,14.25,14.26,14.23,14.24,63900.0
2007-10-22 14:55:00,14.23,14.24,14.2,14.2,96700.0,14.23,14.24,14.2,14.2,96700.0
2007-10-22 15:00:00,14.2,14.22,14.19,14.21,106500.0,14.2,14.22,14.19,14.21,106500.0
2007-10-22 15:05:00,14.21,14.26,14.2,14.25,70600.0,14.21,14.26,14.2,14.25,70600.0
2007-10-22 15:10:00,14.26,14.27,14.21,14.27,176800.0,14.26,14.27,14.21,14.27,176800.0
2007-10-22 15:15:00,14.27,14.28,14.23,14.23,92000.0,14.27,14.28,14.23,14.23,92000.0
2007-10-22 15:20:00,14.24,14.26,14.22,14.25,108200.0,14.24,14.26,14.22,14.25,108200.0
2007-10-22 15:25:00,14.25,14.29,14.22,14.28,98100.0,14.25,14.29,14.22,14.28,98100.0
2007-10-22 15:30:00,14.27,14.27,14.25,14.25,36100.0,14.27,14.27,14.25,14.25,36100.0
2007-10-22 15:35:00,14.25,14.28,14.25,14.28,133300.0,14.25,14.28,14.25,14.28,133300.0
2007-10-22 15:40:00,14.27,14.32,14.27,14.29,204500.0,14.27,14.32,14.27,14.29,204500.0
2007-10-22 15:45:00,14.3,14.31,14.28,14.28,195400.0,14.3,14.31,14.28,14.28,195400.0
2007-10-22 15:50:00,14.28,14.31,14.27,14.3,220500.0,14.28,14.31,14.27,14.3,220500.0
2007-10-22 15:55:00,14.3,14.32,14.29,14.31,265600.0,14.3,14.32,14.29,14.31,265600.0
2007-10-23 09:30:00,14.3,14.37,14.26,14.37,161000.0,14.3,14.37,14.26,14.37,161000.0
2007-10-23 09:35:00,14.39,14.62,14.36,14.55,143100.0,14.39,14.62,14.36,14.55,143100.0
2007-10-23 09:40:00,14.56,14.7,14.51,14.52,300200.0,14.56,14.7,14.51,14.52,300200.0
2007-10-23 09:45:00,14.53,14.53,14.49,14.52,115600.0,14.53,14.53,14.49,14.52,115600.0
2007-10-23 09:50:00,14.52,14.54,14.52,14.53,58100.0,14.52,14.54,14.52,14.53,58100.0
2007-10-23 09:55:00,14.52,14.53,14.41,14.43,135500.0,14.52,14.53,14.41,14.43,135500.0
2007-10-23 10:00:00,14.43,14.51,14.43,14.51,129200.0,14.43,14.51,14.43,14.51,129200.0
2007-10-23 10:05:00,14.51,14.54,14.5,14.53,55400.0,14.51,14.54,14.5,14.53,55400.0
2007-10-23 10:10:00,14.53,14.55,14.51,14.55,53500.0,14.53,14.55,14.51,14.55,53500.0
2007-10-23 10:15:00,14.55,14.55,14.5,14.54,102200.0,14.55,14.55,14.5,14.54,102200.0
2007-10-23 10:20:00,14.53,14.54,14.5,14.52,70900.0,14.53,14.54,14.5,14.52,70900.0
2007-10-23 10:25:00,14.51,14.53,14.48,14.5,189000.0,14.51,14.53,14.48,14.5,189000.0
2007-10-23 10:30:00,14.49,14.5,14.47,14.48,52200.0,14.49,14.5,14.47,14.48,52200.0
2007-10-23 10:35:00,14.48,14.48,14.45,14.46,92000.0,14.48,14.48,14.45,14.46,92000.0
2007-10-23 10:40:00,14.46,14.48,14.43,14.45,135300.0,14.46,14.48,14.43,14.45,135300.0
2007-10-23 10:45:00,14.45,14.46,14.44,14.46,93100.0,14.45,14.46,14.44,14.46,93100.0
2007-10-23 10:50:00,14.46,14.5,14.46,14.47,56600.0,14.46,14.5,14.46,14.47,56600.0
2007-10-23 10:55:00,14.47,14.48,14.43,14.45,49300.0,14.47,14.48,14.43,14.45,49300.0
2007-10-23 11:00:00,14.44,14.45,14.43,14.44,43400.0,14.44,14.45,14.43,14.44,43400.0
2007-10-23 11:05:00,14.44,14.44,14.4,14.44,58000.0,14.44,14.44,14.4,14.44,58000.0
2007-10-23 11:10:00,14.44,14.48,14.44,14.46,70200.0,14.44,14.48,14.44,14.46,70200.0
2007-10-23 11:15:00,14.46,14.51,14.45,14.48,96900.0,14.46,14.51,14.45,14.48,96900.0
2007-10-23 11:20:00,14.49,14.53,14.49,14.52,136500.0,14.49,14.53,14.49,14.52,136500.0
2007-10-23 11:25:00,14.52,14.52,14.51,14.52,92700.0,14.52,14.52,14.51,14.52,92700.0
2007-10-23 11:30:00,14.52,14.52,14.5,14.51,45600.0,14.52,14.52,14.5,14.51,45600.0
2007-10-23 11:35:00,14.51,14.51,14.5,14.51,131600.0,14.51,14.51,14.5,14.51,131600.0
2007-10-23 11:40:00,14.52,14.52,14.5,14.51,22600.0,14.52,14.52,14.5,14.51,22600.0
2007-10-23 11:45:00,14.5,14.51,14.49,14.51,110300.0,14.5,14.51,14.49,14.51,110300.0
2007-10-23 11:50:00,14.5,14.51,14.49,14.5,43000.0,14.5,14.51,14.49,14.5,43000.0
2007-10-23 11:55:00,14.5,14.51,14.49,14.5,37300.0,14.5,14.51,14.49,14.5,37300.0
2007-10-23 12:00:00,14.51,14.51,14.5,14.51,71900.0,14.51,14.51,14.5,14.51,71900.0
2007-10-23 12:05:00,14.51,14.51,14.5,14.51,9900.0,14.51,14.51,14.5,14.51,9900.0
2007-10-23 12:10:00,14.5,14.51,14.5,14.5,42800.0,14.5,14.51,14.5,14.5,42800.0
2007-10-23 12:15:00,14.51,14.51,14.48,14.49,285600.0,14.51,14.51,14.48,14.49,285600.0
2007-10-23 12:20:00,14.49,14.49,14.48,14.49,31000.0,14.49,14.49,14.48,14.49,31000.0
2007-10-23 12:25:00,14.48,14.49,14.48,14.49,19900.0,14.48,14.49,14.48,14.49,19900.0
2007-10-23 12:30:00,14.49,14.49,14.48,14.48,44700.0,14.49,14.49,14.48,14.48,44700.0
2007-10-23 12:35:00,14.48,14.49,14.46,14.46,86200.0,14.48,14.49,14.46,14.46,86200.0
2007-10-23 12:40:00,14.46,14.47,14.45,14.47,31800.0,14.46,14.47,14.45,14.47,31800.0
2007-10-23 12:45:00,14.46,14.5,14.46,14.49,62700.0,14.46,14.5,14.46,14.49,62700.0
2007-10-23 12:50:00,14.49,14.5,14.48,14.49,35000.0,14.49,14.5,14.48,14.49,35000.0
2007-10-23 12:55:00,14.49,14.5,14.47,14.48,26500.0,14.49,14.5,14.47,14.48,26500.0
2007-10-23 13:00:00,14.47,14.48,14.46,14.47,45500.0,14.47,14.48,14.46,14.47,45500.0
2007-10-23 13:05:00,14.47,14.49,14.46,14.49,41200.0,14.47,14.49,14.46,14.49,41200.0
2007-10-23 13:10:00,14.49,14.49,14.47,14.48,19600.0,14.49,14.49,14.47,14.48,19600.0
2007-10-23 13:15:00,14.48,14.49,14.47,14.48,84100.0,14.48,14.49,14.47,14.48,84100.0
2007-10-23 13:20:00,14.47,14.5,14.47,14.5,54300.0,14.47,14.5,14.47,14.5,54300.0
2007-10-23 13:25:00,14.49,14.5,14.47,14.48,67100.0,14.49,14.5,14.47,14.48,67100.0
2007-10-23 13:30:00,14.49,14.5,14.48,14.49,40900.0,14.49,14.5,14.48,14.49,40900.0
2007-10-23 13:35:00,14.5,14.5,14.48,14.49,57600.0,14.5,14.5,14.48,14.49,57600.0
2007-10-23 13:40:00,14.5,14.5,14.48,14.48,24200.0,14.5,14.5,14.48,14.48,24200.0
2007-10-23 13:45:00,14.48,14.49,14.48,14.48,51300.0,14.48,14.49,14.48,14.48,51300.0
2007-10-23 13:50:00,14.49,14.49,14.47,14.48,48700.0,14.49,14.49,14.47,14.48,48700.0
2007-10-23 13:55:00,14.48,14.5,14.47,14.5,28800.0,14.48,14.5,14.47,14.5,28800.0
2007-10-23 14:00:00,14.5,14.5,14.49,14.49,31200.0,14.5,14.5,14.49,14.49,31200.0
2007-10-23 14:05:00,14.49,14.51,14.49,14.51,83300.0,14.49,14.51,14.49,14.51,83300.0
2007-10-23 14:10:00,14.51,14.53,14.5,14.51,99200.0,14.51,14.53,14.5,14.51,99200.0
2007-10-23 14:15:00,14.51,14.55,14.51,14.54,179500.0,14.51,14.55,14.51,14.54,179500.0
2007-10-23 14:20:00,14.55,14.56,14.52,14.55,60500.0,14.55,14.56,14.52,14.55,60500.0
2007-10-23 14:25:00,14.55,14.58,14.54,14.57,166900.0,14.55,14.58,14.54,14.57,166900.0
2007-10-23 14:30:00,14.58,14.6,14.54,14.55,203400.0,14.58,14.6,14.54,14.55,203400.0
2007-10-23 14:35:00,14.55,14.55,14.53,14.54,55100.0,14.55,14.55,14.53,14.54,55100.0
2007-10-23 14:40:00,14.55,14.55,14.52,14.53,59500.0,14.55,14.55,14.52,14.53,59500.0
2007-10-23 14:45:00,14.54,14.54,14.5,14.5,77400.0,14.54,14.54,14.5,14.5,77400.0
2007-10-23 14:50:00,14.5,14.53,14.5,14.52,51000.0,14.5,14.53,14.5,14.52,51000.0
2007-10-23 14:55:00,14.52,14.55,14.51,14.52,102000.0,14.52,14.55,14.51,14.52,102000.0
2007-10-23 15:00:00,14.51,14.51,14.48,14.5,72100.0,14.51,14.51,14.48,14.5,72100.0
2007-10-23 15:05:00,14.51,14.52,14.48,14.48,57600.0,14.51,14.52,14.48,14.48,57600.0
2007-10-23 15:10:00,14.48,14.48,14.45,14.45,75100.0,14.48,14.48,14.45,14.45,75100.0
2007-10-23 15:15:00,14.45,14.46,14.44,14.44,100600.0,14.45,14.46,14.44,14.44,100600.0
2007-10-23 15:20:00,14.44,14.46,14.43,14.44,80500.0,14.44,14.46,14.43,14.44,80500.0
2007-10-23 15:25:00,14.44,14.49,14.43,14.48,78800.0,14.44,14.49,14.43,14.48,78800.0
2007-10-23 15:30:00,14.47,14.53,14.47,14.49,96000.0,14.47,14.53,14.47,14.49,96000.0
2007-10-23 15:35:00,14.49,14.51,14.48,14.49,61900.0,14.49,14.51,14.48,14.49,61900.0
2007-10-23 15:40:00,14.49,14.53,14.49,14.53,159300.0,14.49,14.53,14.49,14.53,159300.0
2007-10-23 15:45:00,14.53,14.54,14.53,14.54,123700.0,14.53,14.54,14.53,14.54,123700.0
2007-10-23 15:50:00,14.53,14.55,14.53,14.54,286400.0,14.53,14.55,14.53,14.54,286400.0
2007-10-23 15:55:00,14.55,14.57,14.54,14.56,349500.0,14.55,14.57,14.54,14.56,349500.0
2007-10-24 09:30:00,14.25,14.4,14.25,14.28,136400.0,14.25,14.4,14.25,14.28,136400.0
2007-10-24 09:35:00,14.28,14.29,14.21,14.23,99000.0,14.28,14.29,14.21,14.23,99000.0
2007-10-24 09:40:00,14.23,14.25,14.16,14.17,86200.0,14.23,14.25,14.16,14.17,86200.0
2007-10-24 09:45:00,14.17,14.24,14.15,14.16,155900.0,14.17,14.24,14.15,14.16,155900.0
2007-10-24 09:50:00,14.15,14.22,14.1,14.19,127500.0,14.15,14.22,14.1,14.19,127500.0
2007-10-24 09:55:00,14.18,14.18,14.11,14.14,100400.0,14.18,14.18,14.11,14.14,100400.0
2007-10-24 10:00:00,14.13,14.15,14.07,14.12,179700.0,14.13,14.15,14.07,14.12,179700.0
2007-10-24 10:05:00,14.13,14.14,14.1,14.12,68600.0,14.13,14.14,14.1,14.12,68600.0
2007-10-24 10:10:00,14.11,14.12,14.09,14.1,51300.0,14.11,14.12,14.09,14.1,51300.0
2007-10-24 10:15:00,14.09,14.11,14.08,14.09,272100.0,14.09,14.11,14.08,14.09,272100.0
2007-10-24 10:20:00,14.09,14.12,14.08,14.11,268400.0,14.09,14.12,14.08,14.11,268400.0
2007-10-24 10:25:00,14.11,14.16,14.1,14.13,115800.0,14.11,14.16,14.1,14.13,115800.0
2007-10-24 10:30:00,14.12,14.12,14.07,14.07,62000.0,14.12,14.12,14.07,14.07,62000.0
2007-10-24 10:35:00,14.07,14.07,14.05,14.06,29300.0,14.07,14.07,14.05,14.06,29300.0
2007-10-24 10:40:00,14.05,14.06,14.05,14.06,42100.0,14.05,14.06,14.05,14.06,42100.0
2007-10-24 10:45:00,14.06,14.08,14.0,14.01,244900.0,14.06,14.08,14.0,14.01,244900.0
2007-10-24 10:50:00,14.01,14.01,13.97,13.99,90400.0,14.01,14.01,13.97,13.99,90400.0
2007-10-24 10:55:00,13.99,14.0,13.97,13.98,116300.0,13.99,14.0,13.97,13.98,116300.0
2007-10-24 11:00:00,13.99,14.0,13.96,13.97,94600.0,13.99,14.0,13.96,13.97,94600.0
2007-10-24 11:05:00,13.96,13.97,13.95,13.95,77100.0,13.96,13.97,13.95,13.95,77100.0
2007-10-24 11:10:00,13.95,14.0,13.95,13.99,128900.0,13.95,14.0,13.95,13.99,128900.0
2007-10-24 11:15:00,13.99,14.02,13.96,13.97,98300.0,13.99,14.02,13.96,13.97,98300.0
2007-10-24 11:20:00,13.97,14.0,13.95,13.98,79800.0,13.97,14.0,13.95,13.98,79800.0
2007-10-24 11:25:00,13.97,14.01,13.97,14.0,38300.0,13.97,14.01,13.97,14.0,38300.0
2007-10-24 11:30:00,14.0,14.01,13.98,14.0,108700.0,14.0,14.01,13.98,14.0,108700.0
2007-10-24 11:35:00,14.0,14.04,13.99,14.03,48000.0,14.0,14.04,13.99,14.03,48000.0
2007-10-24 11:40:00,14.03,14.04,14.02,14.03,53200.0,14.03,14.04,14.02,14.03,53200.0
2007-10-24 11:45:00,14.03,14.03,14.0,14.0,47600.0,14.03,14.03,14.0,14.0,47600.0
2007-10-24 11:50:00,14.0,14.01,14.0,14.0,14400.0,14.0,14.01,14.0,14.0,14400.0
2007-10-24 11:55:00,14.01,14.01,13.99,14.0,40900.0,14.01,14.01,13.99,14.0,40900.0
2007-10-24 12:00:00,13.99,14.0,13.98,13.99,79100.0,13.99,14.0,13.98,13.99,79100.0
2007-10-24 12:05:00,14.0,14.03,14.0,14.02,48800.0,14.0,14.03,14.0,14.02,48800.0
2007-10-24 12:10:00,14.03,14.07,14.02,14.07,85600.0,14.03,14.07,14.02,14.07,85600.0
2007-10-24 12:15:00,14.07,14.07,14.05,14.05,52200.0,14.07,14.07,14.05,14.05,52200.0
2007-10-24 12:20:00,14.05,14.06,14.03,14.04,33600.0,14.05,14.06,14.03,14.04,33600.0
2007-10-24 12:25:00,14.04,14.06,14.04,14.06,53800.0,14.04,14.06,14.04,14.06,53800.0
2007-10-24 12:30:00,14.06,14.07,14.05,14.06,39100.0,14.06,14.07,14.05,14.06,39100.0
2007-10-24 12:35:00,14.06,14.07,14.04,14.04,54300.0,14.06,14.07,14.04,14.04,54300.0
2007-10-24 12:40:00,14.04,14.04,14.03,14.03,27200.0,14.04,14.04,14.03,14.03,27200.0
2007-10-24 12:45:00,14.03,14.04,14.01,14.02,38700.0,14.03,14.04,14.01,14.02,38700.0
2007-10-24 12:50:00,14.01,14.02,13.97,13.98,26000.0,14.01,14.02,13.97,13.98,26000.0
2007-10-24 12:55:00,13.97,13.98,13.96,13.96,21100.0,13.97,13.98,13.96,13.96,21100.0
2007-10-24 13:00:00,13.97,13.98,13.95,13.95,103000.0,13.97,13.98,13.95,13.95,103000.0
2007-10-24 13:05:00,13.96,13.96,13.95,13.95,50000.0,13.96,13.96,13.95,13.95,50000.0
2007-10-24 13:10:00,13.95,13.96,13.95,13.95,28000.0,13.95,13.96,13.95,13.95,28000.0
2007-10-24 13:15:00,13.95,13.96,13.9,13.92,133000.0,13.95,13.96,13.9,13.92,133000.0
2007-10-24 13:20:00,13.92,13.92,13.9,13.91,23500.0,13.92,13.92,13.9,13.91,23500.0
2007-10-24 13:25:00,13.9,13.93,13.89,13.92,77800.0,13.9,13.93,13.89,13.92,77800.0
2007-10-24 13:30:00,13.92,13.94,13.92,13.93,62700.0,13.92,13.94,13.92,13.93,62700.0
2007-10-24 13:35:00,13.92,13.92,13.89,13.89,70100.0,13.92,13.92,13.89,13.89,70100.0
2007-10-24 13:40:00,13.88,13.91,13.88,13.89,39200.0,13.88,13.91,13.88,13.89,39200.0
2007-10-24 13:45:00,13.9,13.92,13.89,13.91,47300.0,13.9,13.92,13.89,13.91,47300.0
2007-10-24 13:50:00,13.91,13.92,13.9,13.9,31100.0,13.91,13.92,13.9,13.9,31100.0
2007-10-24 13:55:00,13.9,13.91,13.89,13.89,39400.0,13.9,13.91,13.89,13.89,39400.0
2007-10-24 14:00:00,13.9,13.9,13.88,13.88,76000.0,13.9,13.9,13.88,13.88,76000.0
2007-10-24 14:05:00,13.88,13.91,13.88,13.9,91000.0,13.88,13.91,13.88,13.9,91000.0
2007-10-24 14:10:00,13.9,13.9,13.87,13.87,50500.0,13.9,13.9,13.87,13.87,50500.0
2007-10-24 14:15:00,13.87,13.88,13.86,13.87,83100.0,13.87,13.88,13.86,13.87,83100.0
2007-10-24 14:20:00,13.87,13.93,13.86,13.93,122400.0,13.87,13.93,13.86,13.93,122400.0
2007-10-24 14:25:00,13.92,13.97,13.9,13.96,125200.0,13.92,13.97,13.9,13.96,125200.0
2007-10-24 14:30:00,13.96,14.02,13.96,14.02,120900.0,13.96,14.02,13.96,14.02,120900.0
2007-10-24 14:35:00,14.02,14.07,14.01,14.02,156900.0,14.02,14.07,14.01,14.02,156900.0
2007-10-24 14:40:00,14.01,14.02,13.95,13.97,77000.0,14.01,14.02,13.95,13.97,77000.0
2007-10-24 14:45:00,13.97,14.04,13.97,14.03,92700.0,13.97,14.04,13.97,14.03,92700.0
2007-10-24 14:50:00,14.02,14.05,14.02,14.03,90300.0,14.02,14.05,14.02,14.03,90300.0
2007-10-24 14:55:00,14.03,14.07,14.03,14.05,105700.0,14.03,14.07,14.03,14.05,105700.0
2007-10-24 15:00:00,14.04,14.05,14.01,14.02,86000.0,14.04,14.05,14.01,14.02,86000.0
2007-10-24 15:05:00,14.02,14.05,14.0,14.05,91900.0,14.02,14.05,14.0,14.05,91900.0
2007-10-24 15:10:00,14.04,14.08,14.03,14.07,213600.0,14.04,14.08,14.03,14.07,213600.0
2007-10-24 15:15:00,14.08,14.08,14.03,14.05,145000.0,14.08,14.08,14.03,14.05,145000.0
2007-10-24 15:20:00,14.05,14.06,14.03,14.04,82500.0,14.05,14.06,14.03,14.04,82500.0
2007-10-24 15:25:00,14.05,14.09,14.04,14.08,150700.0,14.05,14.09,14.04,14.08,150700.0
2007-10-24 15:30:00,14.08,14.09,14.03,14.04,234000.0,14.08,14.09,14.03,14.04,234000.0
2007-10-24 15:35:00,14.05,14.05,14.0,14.0,90400.0,14.05,14.05,14.0,14.0,90400.0
2007-10-24 15:40:00,14.0,14.01,13.98,14.0,174700.0,14.0,14.01,13.98,14.0,174700.0
2007-10-24 15:45:00,14.0,14.03,13.99,14.01,163600.0,14.0,14.03,13.99,14.01,163600.0
2007-10-24 15:50:00,14.01,14.04,13.99,14.04,225800.0,14.01,14.04,13.99,14.04,225800.0
2007-10-24 15:55:00,14.04,14.07,14.03,14.07,623000.0,14.04,14.07,14.03,14.07,623000.0
2007-10-25 09:30:00,14.03,14.14,14.03,14.11,64100.0,14.03,14.14,14.03,14.11,64100.0
2007-10-25 09:35:00,14.11,14.13,13.98,13.99,44300.0,14.11,14.13,13.98,13.99,44300.0
2007-10-25 09:40:00,13.98,14.03,13.98,13.99,37600.0,13.98,14.03,13.98,13.99,37600.0
2007-10-25 09:45:00,13.99,14.04,13.96,14.04,60800.0,13.99,14.04,13.96,14.04,60800.0
2007-10-25 09:50:00,14.03,14.04,14.01,14.04,51300.0,14.03,14.04,14.01,14.04,51300.0
2007-10-25 09:55:00,14.04,14.04,14.0,14.01,41400.0,14.04,14.04,14.0,14.01,41400.0
2007-10-25 10:00:00,14.01,14.07,14.01,14.02,96600.0,14.01,14.07,14.01,14.02,96600.0
2007-10-25 10:05:00,14.02,14.05,14.01,14.02,94900.0,14.02,14.05,14.01,14.02,94900.0
2007-10-25 10:10:00,14.02,14.1,14.01,14.1,87100.0,14.02,14.1,14.01,14.1,87100.0
2007-10-25 10:15:00,14.09,14.1,14.08,14.1,93800.0,14.09,14.1,14.08,14.1,93800.0
2007-10-25 10:20:00,14.09,14.1,14.08,14.09,47400.0,14.09,14.1,14.08,14.09,47400.0
2007-10-25 10:25:00,14.09,14.09,14.07,14.09,33000.0,14.09,14.09,14.07,14.09,33000.0
2007-10-25 10:30:00,14.08,14.09,14.07,14.08,35200.0,14.08,14.09,14.07,14.08,35200.0
2007-10-25 10:35:00,14.08,14.09,14.05,14.05,64400.0,14.08,14.09,14.05,14.05,64400.0
2007-10-25 10:40:00,14.04,14.06,14.04,14.04,30700.0,14.04,14.06,14.04,14.04,30700.0
2007-10-25 10:45:00,14.05,14.06,14.04,14.05,129100.0,14.05,14.06,14.04,14.05,129100.0
2007-10-25 10:50:00,14.06,14.06,14.04,14.04,50700.0,14.06,14.06,14.04,14.04,50700.0
2007-10-25 10:55:00,14.04,14.07,14.04,14.06,78600.0,14.04,14.07,14.04,14.06,78600.0
2007-10-25 11:00:00,14.07,14.08,14.04,14.04,148500.0,14.07,14.08,14.04,14.04,148500.0
2007-10-25 11:05:00,14.04,14.05,14.02,14.03,36500.0,14.04,14.05,14.02,14.03,36500.0
2007-10-25 11:10:00,14.03,14.03,14.02,14.03,18600.0,14.03,14.03,14.02,14.03,18600.0
2007-10-25 11:15:00,14.02,14.03,14.01,14.01,20700.0,14.02,14.03,14.01,14.01,20700.0
2007-10-25 11:20:00,14.01,14.02,14.01,14.01,7100.0,14.01,14.02,14.01,14.01,7100.0
2007-10-25 11:25:00,14.01,14.02,14.0,14.0,11900.0,14.01,14.02,14.0,14.0,11900.0
2007-10-25 11:30:00,14.01,14.04,14.01,14.03,69600.0,14.01,14.04,14.01,14.03,69600.0
2007-10-25 11:35:00,14.03,14.04,14.03,14.03,18100.0,14.03,14.04,14.03,14.03,18100.0
2007-10-25 11:40:00,14.03,14.04,14.03,14.03,15700.0,14.03,14.04,14.03,14.03,15700.0
2007-10-25 11:45:00,14.04,14.04,14.03,14.03,9400.0,14.04,14.04,14.03,14.03,9400.0
2007-10-25 11:50:00,14.04,14.04,14.03,14.03,9500.0,14.04,14.04,14.03,14.03,9500.0
2007-10-25 11:55:00,14.03,14.04,14.02,14.02,74900.0,14.03,14.04,14.02,14.02,74900.0
2007-10-25 12:00:00,14.02,14.03,14.0,14.02,94300.0,14.02,14.03,14.0,14.02,94300.0
2007-10-25 12:05:00,14.02,14.02,14.0,14.0,24500.0,14.02,14.02,14.0,14.0,24500.0
2007-10-25 12:10:00,14.0,14.01,13.99,13.99,17300.0,14.0,14.01,13.99,13.99,17300.0
2007-10-25 12:15:00,13.99,14.01,13.99,13.99,47500.0,13.99,14.01,13.99,13.99,47500.0
2007-10-25 12:20:00,13.99,14.0,13.99,14.0,57300.0,13.99,14.0,13.99,14.0,57300.0
2007-10-25 12:25:00,13.99,14.0,13.99,13.99,19900.0,13.99,14.0,13.99,13.99,19900.0
2007-10-25 12:30:00,13.99,14.0,13.99,13.99,18900.0,13.99,14.0,13.99,13.99,18900.0
2007-10-25 12:35:00,13.99,14.0,13.98,13.99,26700.0,13.99,14.0,13.98,13.99,26700.0
2007-10-25 12:40:00,13.99,14.0,13.98,13.99,29900.0,13.99,14.0,13.98,13.99,29900.0
2007-10-25 12:45:00,13.99,14.0,13.98,13.98,11800.0,13.99,14.0,13.98,13.98,11800.0
2007-10-25 12:50:00,13.98,13.99,13.98,13.98,26000.0,13.98,13.99,13.98,13.98,26000.0
2007-10-25 12:55:00,13.98,13.99,13.98,13.98,91800.0,13.98,13.99,13.98,13.98,91800.0
2007-10-25 13:00:00,13.98,13.99,13.98,13.98,62000.0,13.98,13.99,13.98,13.98,62000.0
2007-10-25 13:05:00,13.98,13.99,13.9,13.91,124600.0,13.98,13.99,13.9,13.91,124600.0
2007-10-25 13:10:00,13.9,13.92,13.89,13.91,129900.0,13.9,13.92,13.89,13.91,129900.0
2007-10-25 13:15:00,13.91,13.94,13.88,13.88,82300.0,13.91,13.94,13.88,13.88,82300.0
2007-10-25 13:20:00,13.88,13.91,13.84,13.86,96700.0,13.88,13.91,13.84,13.86,96700.0
2007-10-25 13:25:00,13.86,13.87,13.84,13.84,34200.0,13.86,13.87,13.84,13.84,34200.0
2007-10-25 13:30:00,13.85,13.88,13.85,13.87,68900.0,13.85,13.88,13.85,13.87,68900.0
2007-10-25 13:35:00,13.86,13.88,13.85,13.85,51800.0,13.86,13.88,13.85,13.85,51800.0
2007-10-25 13:40:00,13.85,13.86,13.84,13.85,51100.0,13.85,13.86,13.84,13.85,51100.0
2007-10-25 13:45:00,13.86,13.86,13.82,13.84,109500.0,13.86,13.86,13.82,13.84,109500.0
2007-10-25 13:50:00,13.83,13.83,13.78,13.79,114500.0,13.83,13.83,13.78,13.79,114500.0
2007-10-25 13:55:00,13.78,13.79,13.75,13.75,142300.0,13.78,13.79,13.75,13.75,142300.0
2007-10-25 14:00:00,13.75,13.76,13.69,13.71,175000.0,13.75,13.76,13.69,13.71,175000.0
2007-10-25 14:05:00,13.71,13.73,13.7,13.72,84300.0,13.71,13.73,13.7,13.72,84300.0
2007-10-25 14:10:00,13.73,13.75,13.71,13.74,110300.0,13.73,13.75,13.71,13.74,110300.0
2007-10-25 14:15:00,13.74,13.74,13.72,13.72,65300.0,13.74,13.74,13.72,13.72,65300.0
2007-10-25 14:20:00,13.72,13.74,13.71,13.73,129100.0,13.72,13.74,13.71,13.73,129100.0
2007-10-25 14:25:00,13.74,13.75,13.73,13.73,146100.0,13.74,13.75,13.73,13.73,146100.0
2007-10-25 14:30:00,13.73,13.75,13.71,13.72,103600.0,13.73,13.75,13.71,13.72,103600.0
2007-10-25 14:35:00,13.72,13.75,13.71,13.75,54300.0,13.72,13.75,13.71,13.75,54300.0
2007-10-25 14:40:00,13.74,13.78,13.74,13.75,85200.0,13.74,13.78,13.74,13.75,85200.0
2007-10-25 14:45:00,13.75,13.76,13.74,13.74,54500.0,13.75,13.76,13.74,13.74,54500.0
2007-10-25 14:50:00,13.75,13.78,13.74,13.77,76200.0,13.75,13.78,13.74,13.77,76200.0
2007-10-25 14:55:00,13.76,13.8,13.75,13.79,103300.0,13.76,13.8,13.75,13.79,103300.0
2007-10-25 15:00:00,13.79,13.8,13.77,13.78,92900.0,13.79,13.8,13.77,13.78,92900.0
2007-10-25 15:05:00,13.77,13.78,13.76,13.76,87800.0,13.77,13.78,13.76,13.76,87800.0
2007-10-25 15:10:00,13.77,13.79,13.74,13.78,233500.0,13.77,13.79,13.74,13.78,233500.0
2007-10-25 15:15:00,13.78,13.81,13.78,13.81,150200.0,13.78,13.81,13.78,13.81,150200.0
2007-10-25 15:20:00,13.81,13.82,13.79,13.79,204700.0,13.81,13.82,13.79,13.79,204700.0
2007-10-25 15:25:00,13.79,13.85,13.79,13.82,207900.0,13.79,13.85,13.79,13.82,207900.0
2007-10-25 15:30:00,13.82,13.82,13.8,13.8,94100.0,13.82,13.82,13.8,13.8,94100.0
2007-10-25 15:35:00,13.8,13.81,13.79,13.8,98000.0,13.8,13.81,13.79,13.8,98000.0
2007-10-25 15:40:00,13.8,13.81,13.78,13.81,231400.0,13.8,13.81,13.78,13.81,231400.0
2007-10-25 15:45:00,13.8,13.81,13.79,13.8,109700.0,13.8,13.81,13.79,13.8,109700.0
2007-10-25 15:50:00,13.8,13.81,13.8,13.8,146000.0,13.8,13.81,13.8,13.8,146000.0
2007-10-25 15:55:00,13.8,13.81,13.79,13.8,327900.0,13.8,13.81,13.79,13.8,327900.0
2007-10-26 09:30:00,13.85,13.86,13.75,13.81,119700.0,13.85,13.86,13.75,13.81,119700.0
2007-10-26 09:35:00,13.83,13.88,13.77,13.79,82600.0,13.83,13.88,13.77,13.79,82600.0
2007-10-26 09:40:00,13.79,13.85,13.76,13.78,76700.0,13.79,13.85,13.76,13.78,76700.0
2007-10-26 09:45:00,13.78,13.78,13.75,13.76,72800.0,13.78,13.78,13.75,13.76,72800.0
2007-10-26 09:50:00,13.76,13.78,13.75,13.76,59100.0,13.76,13.78,13.75,13.76,59100.0
2007-10-26 09:55:00,13.76,13.76,13.68,13.71,91900.0,13.76,13.76,13.68,13.71,91900.0
2007-10-26 10:00:00,13.73,13.76,13.71,13.74,106300.0,13.73,13.76,13.71,13.74,106300.0
2007-10-26 10:05:00,13.74,13.76,13.73,13.75,53300.0,13.74,13.76,13.73,13.75,53300.0
2007-10-26 10:10:00,13.75,13.78,13.75,13.77,72800.0,13.75,13.78,13.75,13.77,72800.0
2007-10-26 10:15:00,13.76,13.86,13.76,13.83,214300.0,13.76,13.86,13.76,13.83,214300.0
2007-10-26 10:20:00,13.83,13.84,13.78,13.8,95400.0,13.83,13.84,13.78,13.8,95400.0
2007-10-26 10:25:00,13.79,13.84,13.79,13.82,131500.0,13.79,13.84,13.79,13.82,131500.0
2007-10-26 10:30:00,13.82,13.83,13.78,13.8,39700.0,13.82,13.83,13.78,13.8,39700.0
2007-10-26 10:35:00,13.81,13.81,13.76,13.76,40900.0,13.81,13.81,13.76,13.76,40900.0
2007-10-26 10:40:00,13.76,13.77,13.73,13.76,48100.0,13.76,13.77,13.73,13.76,48100.0
2007-10-26 10:45:00,13.75,13.76,13.72,13.72,83100.0,13.75,13.76,13.72,13.72,83100.0
2007-10-26 10:50:00,13.73,13.73,13.72,13.73,42300.0,13.73,13.73,13.72,13.73,42300.0
2007-10-26 10:55:00,13.72,13.73,13.72,13.73,16800.0,13.72,13.73,13.72,13.73,16800.0
2007-10-26 11:00:00,13.73,13.73,13.72,13.72,42300.0,13.73,13.73,13.72,13.72,42300.0
2007-10-26 11:05:00,13.73,13.77,13.72,13.76,71100.0,13.73,13.77,13.72,13.76,71100.0
2007-10-26 11:10:00,13.76,13.77,13.75,13.77,21200.0,13.76,13.77,13.75,13.77,21200.0
2007-10-26 11:15:00,13.76,13.78,13.76,13.77,46600.0,13.76,13.78,13.76,13.77,46600.0
2007-10-26 11:20:00,13.76,13.76,13.72,13.74,47400.0,13.76,13.76,13.72,13.74,47400.0
2007-10-26 11:25:00,13.73,13.75,13.73,13.75,10000.0,13.73,13.75,13.73,13.75,10000.0
2007-10-26 11:30:00,13.74,13.75,13.74,13.75,17500.0,13.74,13.75,13.74,13.75,17500.0
2007-10-26 11:35:00,13.74,13.75,13.74,13.75,5300.0,13.74,13.75,13.74,13.75,5300.0
2007-10-26 11:40:00,13.74,13.75,13.74,13.75,13400.0,13.74,13.75,13.74,13.75,13400.0
2007-10-26 11:45:00,13.74,13.78,13.74,13.77,78800.0,13.74,13.78,13.74,13.77,78800.0
2007-10-26 11:50:00,13.77,13.78,13.76,13.76,33500.0,13.77,13.78,13.76,13.76,33500.0
2007-10-26 11:55:00,13.76,13.77,13.73,13.73,55500.0,13.76,13.77,13.73,13.73,55500.0
2007-10-26 12:00:00,13.74,13.74,13.71,13.72,47100.0,13.74,13.74,13.71,13.72,47100.0
2007-10-26 12:05:00,13.72,13.72,13.71,13.72,18500.0,13.72,13.72,13.71,13.72,18500.0
2007-10-26 12:10:00,13.72,13.73,13.71,13.72,36100.0,13.72,13.73,13.71,13.72,36100.0
2007-10-26 12:15:00,13.73,13.73,13.72,13.73,4500.0,13.73,13.73,13.72,13.73,4500.0
2007-10-26 12:20:00,13.73,13.73,13.72,13.73,12400.0,13.73,13.73,13.72,13.73,12400.0
2007-10-26 12:25:00,13.73,13.75,13.72,13.75,43800.0,13.73,13.75,13.72,13.75,43800.0
2007-10-26 12:30:00,13.75,13.75,13.74,13.75,29400.0,13.75,13.75,13.74,13.75,29400.0
2007-10-26 12:35:00,13.75,13.75,13.74,13.74,14800.0,13.75,13.75,13.74,13.74,14800.0
2007-10-26 12:40:00,13.75,13.75,13.74,13.75,17800.0,13.75,13.75,13.74,13.75,17800.0
2007-10-26 12:45:00,13.75,13.75,13.74,13.75,35900.0,13.75,13.75,13.74,13.75,35900.0
2007-10-26 12:50:00,13.75,13.75,13.74,13.75,7700.0,13.75,13.75,13.74,13.75,7700.0
2007-10-26 12:55:00,13.75,13.75,13.74,13.75,16400.0,13.75,13.75,13.74,13.75,16400.0
2007-10-26 13:00:00,13.75,13.75,13.74,13.75,20500.0,13.75,13.75,13.74,13.75,20500.0
2007-10-26 13:05:00,13.74,13.75,13.74,13.75,40700.0,13.74,13.75,13.74,13.75,40700.0
2007-10-26 13:10:00,13.75,13.76,13.74,13.75,24400.0,13.75,13.76,13.74,13.75,24400.0
2007-10-26 13:15:00,13.76,13.76,13.74,13.75,50200.0,13.76,13.76,13.74,13.75,50200.0
2007-10-26 13:20:00,13.75,13.75,13.74,13.75,20000.0,13.75,13.75,13.74,13.75,20000.0
2007-10-26 13:25:00,13.74,13.75,13.74,13.75,14300.0,13.74,13.75,13.74,13.75,14300.0
2007-10-26 13:30:00,13.75,13.75,13.74,13.74,18100.0,13.75,13.75,13.74,13.74,18100.0
2007-10-26 13:35:00,13.75,13.75,13.72,13.73,35100.0,13.75,13.75,13.72,13.73,35100.0
2007-10-26 13:40:00,13.73,13.75,13.72,13.74,36200.0,13.73,13.75,13.72,13.74,36200.0
2007-10-26 13:45:00,13.75,13.76,13.74,13.76,36300.0,13.75,13.76,13.74,13.76,36300.0
2007-10-26 13:50:00,13.76,13.76,13.75,13.75,18500.0,13.76,13.76,13.75,13.75,18500.0
2007-10-26 13:55:00,13.76,13.77,13.76,13.77,27900.0,13.76,13.77,13.76,13.77,27900.0
2007-10-26 14:00:00,13.77,13.78,13.76,13.78,16300.0,13.77,13.78,13.76,13.78,16300.0
2007-10-26 14:05:00,13.77,13.79,13.77,13.78,53500.0,13.77,13.79,13.77,13.78,53500.0
2007-10-26 14:10:00,13.79,13.79,13.76,13.77,61700.0,13.79,13.79,13.76,13.77,61700.0
2007-10-26 14:15:00,13.77,13.79,13.76,13.79,47300.0,13.77,13.79,13.76,13.79,47300.0
2007-10-26 14:20:00,13.79,13.8,13.78,13.78,70100.0,13.79,13.8,13.78,13.78,70100.0
2007-10-26 14:25:00,13.78,13.79,13.78,13.78,30400.0,13.78,13.79,13.78,13.78,30400.0
2007-10-26 14:30:00,13.79,13.8,13.78,13.78,65200.0,13.79,13.8,13.78,13.78,65200.0
2007-10-26 14:35:00,13.79,13.79,13.77,13.78,36600.0,13.79,13.79,13.77,13.78,36600.0
2007-10-26 14:40:00,13.77,13.78,13.77,13.78,18800.0,13.77,13.78,13.77,13.78,18800.0
2007-10-26 14:45:00,13.78,13.78,13.75,13.75,64900.0,13.78,13.78,13.75,13.75,64900.0
2007-10-26 14:50:00,13.75,13.76,13.73,13.75,42400.0,13.75,13.76,13.73,13.75,42400.0
2007-10-26 14:55:00,13.74,13.75,13.73,13.73,57000.0,13.74,13.75,13.73,13.73,57000.0
2007-10-26 15:00:00,13.73,13.74,13.72,13.73,116700.0,13.73,13.74,13.72,13.73,116700.0
2007-10-26 15:05:00,13.73,13.74,13.72,13.73,95100.0,13.73,13.74,13.72,13.73,95100.0
2007-10-26 15:10:00,13.74,13.75,13.73,13.75,50500.0,13.74,13.75,13.73,13.75,50500.0
2007-10-26 15:15:00,13.75,13.76,13.74,13.74,86600.0,13.75,13.76,13.74,13.74,86600.0
2007-10-26 15:20:00,13.74,13.77,13.74,13.76,128100.0,13.74,13.77,13.74,13.76,128100.0
2007-10-26 15:25:00,13.76,13.77,13.76,13.77,36100.0,13.76,13.77,13.76,13.77,36100.0
2007-10-26 15:30:00,13.77,13.78,13.76,13.77,79900.0,13.77,13.78,13.76,13.77,79900.0
2007-10-26 15:35:00,13.76,13.77,13.76,13.77,97700.0,13.76,13.77,13.76,13.77,97700.0
2007-10-26 15:40:00,13.77,13.79,13.77,13.79,74600.0,13.77,13.79,13.77,13.79,74600.0
2007-10-26 15:45:00,13.79,13.79,13.78,13.79,88900.0,13.79,13.79,13.78,13.79,88900.0
2007-10-26 15:50:00,13.78,13.79,13.75,13.75,286800.0,13.78,13.79,13.75,13.75,286800.0
2007-10-26 15:55:00,13.76,13.76,13.75,13.76,235800.0,13.76,13.76,13.75,13.76,235800.0
2007-10-29 09:30:00,13.77,13.79,13.77,13.78,77900.0,13.77,13.79,13.77,13.78,77900.0
2007-10-29 09:35:00,13.78,13.84,13.77,13.81,63200.0,13.78,13.84,13.77,13.81,63200.0
2007-10-29 09:40:00,13.82,13.85,13.77,13.85,36800.0,13.82,13.85,13.77,13.85,36800.0
2007-10-29 09:45:00,13.84,13.85,13.82,13.85,50300.0,13.84,13.85,13.82,13.85,50300.0
2007-10-29 09:50:00,13.85,13.85,13.8,13.8,56700.0,13.85,13.85,13.8,13.8,56700.0
2007-10-29 09:55:00,13.81,13.81,13.78,13.79,27000.0,13.81,13.81,13.78,13.79,27000.0
2007-10-29 10:00:00,13.8,13.84,13.78,13.84,91000.0,13.8,13.84,13.78,13.84,91000.0
2007-10-29 10:05:00,13.84,13.84,13.81,13.83,44000.0,13.84,13.84,13.81,13.83,44000.0
2007-10-29 10:10:00,13.82,13.83,13.81,13.81,34100.0,13.82,13.83,13.81,13.81,34100.0
2007-10-29 10:15:00,13.81,13.83,13.77,13.78,120200.0,13.81,13.83,13.77,13.78,120200.0
2007-10-29 10:20:00,13.78,13.8,13.77,13.8,35800.0,13.78,13.8,13.77,13.8,35800.0
2007-10-29 10:25:00,13.8,13.8,13.79,13.8,13400.0,13.8,13.8,13.79,13.8,13400.0
2007-10-29 10:30:00,13.8,13.81,13.79,13.8,21700.0,13.8,13.81,13.79,13.8,21700.0
2007-10-29 10:35:00,13.8,13.81,13.79,13.8,33600.0,13.8,13.81,13.79,13.8,33600.0
2007-10-29 10:40:00,13.8,13.84,13.79,13.83,107500.0,13.8,13.84,13.79,13.83,107500.0
2007-10-29 10:45:00,13.84,13.85,13.82,13.82,96300.0,13.84,13.85,13.82,13.82,96300.0
2007-10-29 10:50:00,13.83,13.84,13.81,13.83,88500.0,13.83,13.84,13.81,13.83,88500.0
2007-10-29 10:55:00,13.82,13.85,13.82,13.84,40600.0,13.82,13.85,13.82,13.84,40600.0
2007-10-29 11:00:00,13.84,13.88,13.84,13.84,72300.0,13.84,13.88,13.84,13.84,72300.0
2007-10-29 11:05:00,13.84,13.86,13.83,13.83,84800.0,13.84,13.86,13.83,13.83,84800.0
2007-10-29 11:10:00,13.84,13.84,13.82,13.84,81200.0,13.84,13.84,13.82,13.84,81200.0
2007-10-29 11:15:00,13.84,13.85,13.82,13.82,105400.0,13.84,13.85,13.82,13.82,105400.0
2007-10-29 11:20:00,13.83,13.83,13.82,13.83,19200.0,13.83,13.83,13.82,13.83,19200.0
2007-10-29 11:25:00,13.82,13.83,13.81,13.82,95000.0,13.82,13.83,13.81,13.82,95000.0
2007-10-29 11:30:00,13.82,13.84,13.82,13.83,80300.0,13.82,13.84,13.82,13.83,80300.0
2007-10-29 11:35:00,13.84,13.84,13.81,13.83,231600.0,13.84,13.84,13.81,13.83,231600.0
2007-10-29 11:40:00,13.82,13.82,13.79,13.79,178000.0,13.82,13.82,13.79,13.79,178000.0
2007-10-29 11:45:00,13.8,13.8,13.79,13.79,28600.0,13.8,13.8,13.79,13.79,28600.0
2007-10-29 11:50:00,13.79,13.8,13.79,13.79,53200.0,13.79,13.8,13.79,13.79,53200.0
2007-10-29 11:55:00,13.79,13.79,13.78,13.78,43100.0,13.79,13.79,13.78,13.78,43100.0
2007-10-29 12:00:00,13.78,13.79,13.78,13.78,60200.0,13.78,13.79,13.78,13.78,60200.0
2007-10-29 12:05:00,13.79,13.82,13.78,13.79,53300.0,13.79,13.82,13.78,13.79,53300.0
2007-10-29 12:10:00,13.79,13.79,13.78,13.79,59600.0,13.79,13.79,13.78,13.79,59600.0
2007-10-29 12:15:00,13.79,13.8,13.78,13.79,52500.0,13.79,13.8,13.78,13.79,52500.0
2007-10-29 12:20:00,13.79,13.8,13.79,13.79,12800.0,13.79,13.8,13.79,13.79,12800.0
2007-10-29 12:25:00,13.8,13.82,13.79,13.81,113500.0,13.8,13.82,13.79,13.81,113500.0
2007-10-29 12:30:00,13.81,13.82,13.81,13.81,63800.0,13.81,13.82,13.81,13.81,63800.0
2007-10-29 12:35:00,13.82,13.82,13.81,13.81,50200.0,13.82,13.82,13.81,13.81,50200.0
2007-10-29 12:40:00,13.81,13.82,13.79,13.79,93700.0,13.81,13.82,13.79,13.79,93700.0
2007-10-29 12:45:00,13.8,13.8,13.79,13.8,48200.0,13.8,13.8,13.79,13.8,48200.0
2007-10-29 12:50:00,13.79,13.8,13.79,13.79,22300.0,13.79,13.8,13.79,13.79,22300.0
2007-10-29 12:55:00,13.8,13.8,13.79,13.8,14400.0,13.8,13.8,13.79,13.8,14400.0
2007-10-29 13:00:00,13.79,13.8,13.78,13.8,74300.0,13.79,13.8,13.78,13.8,74300.0
2007-10-29 13:05:00,13.8,13.8,13.79,13.8,19700.0,13.8,13.8,13.79,13.8,19700.0
2007-10-29 13:10:00,13.79,13.8,13.79,13.8,18400.0,13.79,13.8,13.79,13.8,18400.0
2007-10-29 13:15:00,13.79,13.8,13.79,13.79,22000.0,13.79,13.8,13.79,13.79,22000.0
2007-10-29 13:20:00,13.8,13.8,13.79,13.79,21600.0,13.8,13.8,13.79,13.79,21600.0
2007-10-29 13:25:00,13.8,13.8,13.79,13.8,21200.0,13.8,13.8,13.79,13.8,21200.0
2007-10-29 13:30:00,13.79,13.8,13.79,13.8,45300.0,13.79,13.8,13.79,13.8,45300.0
2007-10-29 13:35:00,13.8,13.81,13.79,13.79,107500.0,13.8,13.81,13.79,13.79,107500.0
2007-10-29 13:40:00,13.8,13.8,13.79,13.8,21800.0,13.8,13.8,13.79,13.8,21800.0
2007-10-29 13:45:00,13.8,13.81,13.79,13.81,193100.0,13.8,13.81,13.79,13.81,193100.0
2007-10-29 13:50:00,13.81,13.81,13.8,13.8,168800.0,13.81,13.81,13.8,13.8,168800.0
2007-10-29 13:55:00,13.81,13.82,13.8,13.8,216200.0,13.81,13.82,13.8,13.8,216200.0
2007-10-29 14:00:00,13.8,13.81,13.8,13.8,102500.0,13.8,13.81,13.8,13.8,102500.0
2007-10-29 14:05:00,13.81,13.81,13.79,13.8,252100.0,13.81,13.81,13.79,13.8,252100.0
2007-10-29 14:10:00,13.79,13.8,13.78,13.79,115500.0,13.79,13.8,13.78,13.79,115500.0
2007-10-29 14:15:00,13.79,13.79,13.76,13.77,97300.0,13.79,13.79,13.76,13.77,97300.0
2007-10-29 14:20:00,13.77,13.77,13.74,13.74,134300.0,13.77,13.77,13.74,13.74,134300.0
2007-10-29 14:25:00,13.74,13.76,13.74,13.75,76600.0,13.74,13.76,13.74,13.75,76600.0
2007-10-29 14:30:00,13.75,13.76,13.73,13.75,84600.0,13.75,13.76,13.73,13.75,84600.0
2007-10-29 14:35:00,13.74,13.75,13.74,13.74,62900.0,13.74,13.75,13.74,13.74,62900.0
2007-10-29 14:40:00,13.74,13.75,13.74,13.75,42600.0,13.74,13.75,13.74,13.75,42600.0
2007-10-29 14:45:00,13.75,13.75,13.74,13.74,49000.0,13.75,13.75,13.74,13.74,49000.0
2007-10-29 14:50:00,13.74,13.75,13.74,13.74,25800.0,13.74,13.75,13.74,13.74,25800.0
2007-10-29 14:55:00,13.74,13.76,13.74,13.76,100200.0,13.74,13.76,13.74,13.76,100200.0
2007-10-29 15:00:00,13.76,13.77,13.75,13.76,59900.0,13.76,13.77,13.75,13.76,59900.0
2007-10-29 15:05:00,13.77,13.78,13.76,13.78,52500.0,13.77,13.78,13.76,13.78,52500.0
2007-10-29 15:10:00,13.78,13.79,13.77,13.79,141400.0,13.78,13.79,13.77,13.79,141400.0
2007-10-29 15:15:00,13.78,13.79,13.78,13.78,59600.0,13.78,13.79,13.78,13.78,59600.0
2007-10-29 15:20:00,13.78,13.79,13.78,13.78,55900.0,13.78,13.79,13.78,13.78,55900.0
2007-10-29 15:25:00,13.79,13.79,13.78,13.79,56600.0,13.79,13.79,13.78,13.79,56600.0
2007-10-29 15:30:00,13.79,13.79,13.77,13.77,167100.0,13.79,13.79,13.77,13.77,167100.0
2007-10-29 15:35:00,13.77,13.78,13.76,13.77,141600.0,13.77,13.78,13.76,13.77,141600.0
2007-10-29 15:40:00,13.76,13.77,13.73,13.74,204200.0,13.76,13.77,13.73,13.74,204200.0
2007-10-29 15:45:00,13.73,13.75,13.72,13.74,214900.0,13.73,13.75,13.72,13.74,214900.0
2007-10-29 15:50:00,13.75,13.75,13.7,13.71,285900.0,13.75,13.75,13.7,13.71,285900.0
2007-10-29 15:55:00,13.71,13.72,13.66,13.7,866500.0,13.71,13.72,13.66,13.7,866500.0
2007-10-30 09:30:00,13.66,13.78,13.66,13.76,50700.0,13.66,13.78,13.66,13.76,50700.0
2007-10-30 09:35:00,13.76,13.76,13.71,13.75,30800.0,13.76,13.76,13.71,13.75,30800.0
2007-10-30 09:40:00,13.74,13.77,13.72,13.74,45400.0,13.74,13.77,13.72,13.74,45400.0
2007-10-30 09:45:00,13.73,13.75,13.7,13.75,22300.0,13.73,13.75,13.7,13.75,22300.0
2007-10-30 09:50:00,13.75,13.75,13.71,13.75,62400.0,13.75,13.75,13.71,13.75,62400.0
2007-10-30 09:55:00,13.74,13.74,13.7,13.72,84000.0,13.74,13.74,13.7,13.72,84000.0
2007-10-30 10:00:00,13.71,13.75,13.71,13.73,52900.0,13.71,13.75,13.71,13.73,52900.0
2007-10-30 10:05:00,13.74,13.74,13.65,13.68,115400.0,13.74,13.74,13.65,13.68,115400.0
2007-10-30 10:10:00,13.67,13.7,13.65,13.69,133900.0,13.67,13.7,13.65,13.69,133900.0
2007-10-30 10:15:00,13.68,13.69,13.65,13.67,109100.0,13.68,13.69,13.65,13.67,109100.0
2007-10-30 10:20:00,13.67,13.71,13.66,13.71,83300.0,13.67,13.71,13.66,13.71,83300.0
2007-10-30 10:25:00,13.71,13.72,13.69,13.71,66500.0,13.71,13.72,13.69,13.71,66500.0
2007-10-30 10:30:00,13.7,13.72,13.68,13.71,171600.0,13.7,13.72,13.68,13.71,171600.0
2007-10-30 10:35:00,13.71,13.71,13.7,13.71,124300.0,13.71,13.71,13.7,13.71,124300.0
2007-10-30 10:40:00,13.71,13.71,13.7,13.71,19800.0,13.71,13.71,13.7,13.71,19800.0
2007-10-30 10:45:00,13.7,13.71,13.69,13.7,36400.0,13.7,13.71,13.69,13.7,36400.0
2007-10-30 10:50:00,13.7,13.71,13.69,13.69,69900.0,13.7,13.71,13.69,13.69,69900.0
2007-10-30 10:55:00,13.7,13.76,13.69,13.76,314200.0,13.7,13.76,13.69,13.76,314200.0
2007-10-30 11:00:00,13.76,13.86,13.75,13.84,1090900.0,13.76,13.86,13.75,13.84,1090900.0
2007-10-30 11:05:00,13.84,13.93,13.84,13.9,481500.0,13.84,13.93,13.84,13.9,481500.0
2007-10-30 11:10:00,13.9,13.93,13.83,13.9,242900.0,13.9,13.93,13.83,13.9,242900.0
2007-10-30 11:15:00,13.91,13.95,13.87,13.93,514400.0,13.91,13.95,13.87,13.93,514400.0
2007-10-30 11:20:00,13.92,13.94,13.91,13.93,187500.0,13.92,13.94,13.91,13.93,187500.0
2007-10-30 11:25:00,13.93,13.99,13.93,13.95,265400.0,13.93,13.99,13.93,13.95,265400.0
2007-10-30 11:30:00,13.96,14.02,13.94,13.95,227200.0,13.96,14.02,13.94,13.95,227200.0
2007-10-30 11:35:00,13.94,13.97,13.93,13.95,63300.0,13.94,13.97,13.93,13.95,63300.0
2007-10-30 11:40:00,13.96,13.97,13.94,13.95,65100.0,13.96,13.97,13.94,13.95,65100.0
2007-10-30 11:45:00,13.95,13.95,13.82,13.83,162100.0,13.95,13.95,13.82,13.83,162100.0
2007-10-30 11:50:00,13.82,13.83,13.77,13.82,102100.0,13.82,13.83,13.77,13.82,102100.0
2007-10-30 11:55:00,13.83,13.87,13.82,13.86,55400.0,13.83,13.87,13.82,13.86,55400.0
2007-10-30 12:00:00,13.86,13.87,13.84,13.87,28700.0,13.86,13.87,13.84,13.87,28700.0
2007-10-30 12:05:00,13.87,13.88,13.85,13.88,38300.0,13.87,13.88,13.85,13.88,38300.0
2007-10-30 12:10:00,13.88,13.9,13.87,13.88,41100.0,13.88,13.9,13.87,13.88,41100.0
2007-10-30 12:15:00,13.89,13.89,13.84,13.86,64700.0,13.89,13.89,13.84,13.86,64700.0
2007-10-30 12:20:00,13.86,13.86,13.84,13.85,34500.0,13.86,13.86,13.84,13.85,34500.0
2007-10-30 12:25:00,13.85,13.85,13.83,13.85,64600.0,13.85,13.85,13.83,13.85,64600.0
2007-10-30 12:30:00,13.85,13.87,13.84,13.87,84500.0,13.85,13.87,13.84,13.87,84500.0
2007-10-30 12:35:00,13.87,13.9,13.86,13.9,143800.0,13.87,13.9,13.86,13.9,143800.0
2007-10-30 12:40:00,13.89,13.91,13.89,13.9,33400.0,13.89,13.91,13.89,13.9,33400.0
2007-10-30 12:45:00,13.9,13.91,13.89,13.89,99900.0,13.9,13.91,13.89,13.89,99900.0
2007-10-30 12:50:00,13.9,13.91,13.89,13.91,68900.0,13.9,13.91,13.89,13.91,68900.0
2007-10-30 12:55:00,13.9,13.93,13.9,13.93,123500.0,13.9,13.93,13.9,13.93,123500.0
2007-10-30 13:00:00,13.93,13.93,13.88,13.91,97300.0,13.93,13.93,13.88,13.91,97300.0
2007-10-30 13:05:00,13.91,13.91,13.88,13.89,100700.0,13.91,13.91,13.88,13.89,100700.0
2007-10-30 13:10:00,13.89,13.91,13.88,13.91,80700.0,13.89,13.91,13.88,13.91,80700.0
2007-10-30 13:15:00,13.9,13.92,13.9,13.9,72000.0,13.9,13.92,13.9,13.9,72000.0
2007-10-30 13:20:00,13.91,13.91,13.89,13.89,36700.0,13.91,13.91,13.89,13.89,36700.0
2007-10-30 13:25:00,13.9,13.9,13.86,13.87,78500.0,13.9,13.9,13.86,13.87,78500.0
2007-10-30 13:30:00,13.87,13.88,13.86,13.88,21800.0,13.87,13.88,13.86,13.88,21800.0
2007-10-30 13:35:00,13.88,13.9,13.87,13.9,26200.0,13.88,13.9,13.87,13.9,26200.0
2007-10-30 13:40:00,13.9,13.92,13.9,13.9,72600.0,13.9,13.92,13.9,13.9,72600.0
2007-10-30 13:45:00,13.9,13.9,13.89,13.9,14600.0,13.9,13.9,13.89,13.9,14600.0
2007-10-30 13:50:00,13.9,13.92,13.9,13.91,53800.0,13.9,13.92,13.9,13.91,53800.0
2007-10-30 13:55:00,13.91,13.92,13.9,13.92,73900.0,13.91,13.92,13.9,13.92,73900.0
2007-10-30 14:00:00,13.92,13.93,13.91,13.92,59400.0,13.92,13.93,13.91,13.92,59400.0
2007-10-30 14:05:00,13.92,13.93,13.91,13.92,36200.0,13.92,13.93,13.91,13.92,36200.0
2007-10-30 14:10:00,13.91,13.92,13.9,13.9,43400.0,13.91,13.92,13.9,13.9,43400.0
2007-10-30 14:15:00,13.91,13.91,13.89,13.9,42300.0,13.91,13.91,13.89,13.9,42300.0
2007-10-30 14:20:00,13.89,13.9,13.88,13.88,35400.0,13.89,13.9,13.88,13.88,35400.0
2007-10-30 14:25:00,13.89,13.9,13.88,13.9,46800.0,13.89,13.9,13.88,13.9,46800.0
2007-10-30 14:30:00,13.89,13.9,13.89,13.89,44000.0,13.89,13.9,13.89,13.89,44000.0
2007-10-30 14:35:00,13.89,13.9,13.88,13.89,40500.0,13.89,13.9,13.88,13.89,40500.0
2007-10-30 14:40:00,13.88,13.92,13.88,13.92,72800.0,13.88,13.92,13.88,13.92,72800.0
2007-10-30 14:45:00,13.92,13.93,13.91,13.93,105400.0,13.92,13.93,13.91,13.93,105400.0
2007-10-30 14:50:00,13.93,13.94,13.89,13.91,210100.0,13.93,13.94,13.89,13.91,210100.0
2007-10-30 14:55:00,13.91,13.91,13.89,13.9,49000.0,13.91,13.91,13.89,13.9,49000.0
2007-10-30 15:00:00,13.9,13.92,13.89,13.91,43600.0,13.9,13.92,13.89,13.91,43600.0
2007-10-30 15:05:00,13.91,13.91,13.89,13.9,53500.0,13.91,13.91,13.89,13.9,53500.0
2007-10-30 15:10:00,13.89,13.9,13.89,13.9,29400.0,13.89,13.9,13.89,13.9,29400.0
2007-10-30 15:15:00,13.89,13.9,13.89,13.9,40500.0,13.89,13.9,13.89,13.9,40500.0
2007-10-30 15:20:00,13.9,13.92,13.89,13.91,172400.0,13.9,13.92,13.89,13.91,172400.0
2007-10-30 15:25:00,13.91,13.92,13.86,13.87,117900.0,13.91,13.92,13.86,13.87,117900.0
2007-10-30 15:30:00,13.87,13.87,13.86,13.86,77000.0,13.87,13.87,13.86,13.86,77000.0
2007-10-30 15:35:00,13.86,13.89,13.86,13.89,151000.0,13.86,13.89,13.86,13.89,151000.0
2007-10-30 15:40:00,13.88,13.94,13.88,13.93,478500.0,13.88,13.94,13.88,13.93,478500.0
2007-10-30 15:45:00,13.92,13.97,13.92,13.97,402200.0,13.92,13.97,13.92,13.97,402200.0
2007-10-30 15:50:00,13.97,13.97,13.94,13.95,494700.0,13.97,13.97,13.94,13.95,494700.0
2007-10-30 15:55:00,13.96,13.97,13.9,13.94,943400.0,13.96,13.97,13.9,13.94,943400.0
2007-10-31 09:30:00,13.87,13.94,13.87,13.91,126700.0,13.87,13.94,13.87,13.91,126700.0
2007-10-31 09:35:00,13.91,13.92,13.86,13.86,45100.0,13.91,13.92,13.86,13.86,45100.0
2007-10-31 09:40:00,13.87,13.87,13.8,13.8,80800.0,13.87,13.87,13.8,13.8,80800.0
2007-10-31 09:45:00,13.8,13.85,13.79,13.83,97800.0,13.8,13.85,13.79,13.83,97800.0
2007-10-31 09:50:00,13.83,13.86,13.82,13.85,121300.0,13.83,13.86,13.82,13.85,121300.0
2007-10-31 09:55:00,13.85,13.86,13.83,13.84,87300.0,13.85,13.86,13.83,13.84,87300.0
2007-10-31 10:00:00,13.85,13.86,13.84,13.85,46400.0,13.85,13.86,13.84,13.85,46400.0
2007-10-31 10:05:00,13.85,13.89,13.85,13.85,89400.0,13.85,13.89,13.85,13.85,89400.0
2007-10-31 10:10:00,13.85,13.86,13.84,13.84,46800.0,13.85,13.86,13.84,13.84,46800.0
2007-10-31 10:15:00,13.85,13.88,13.84,13.85,148300.0,13.85,13.88,13.84,13.85,148300.0
2007-10-31 10:20:00,13.85,13.89,13.84,13.89,136800.0,13.85,13.89,13.84,13.89,136800.0
2007-10-31 10:25:00,13.89,13.89,13.88,13.89,61600.0,13.89,13.89,13.88,13.89,61600.0
2007-10-31 10:30:00,13.89,13.9,13.87,13.87,82600.0,13.89,13.9,13.87,13.87,82600.0
2007-10-31 10:35:00,13.87,13.88,13.86,13.87,37600.0,13.87,13.88,13.86,13.87,37600.0
2007-10-31 10:40:00,13.87,13.87,13.86,13.86,24800.0,13.87,13.87,13.86,13.86,24800.0
2007-10-31 10:45:00,13.87,13.89,13.86,13.87,63400.0,13.87,13.89,13.86,13.87,63400.0
2007-10-31 10:50:00,13.88,13.89,13.87,13.87,67700.0,13.88,13.89,13.87,13.87,67700.0
2007-10-31 10:55:00,13.87,13.88,13.84,13.84,45600.0,13.87,13.88,13.84,13.84,45600.0
2007-10-31 11:00:00,13.85,13.85,13.82,13.83,78200.0,13.85,13.85,13.82,13.83,78200.0
2007-10-31 11:05:00,13.83,13.83,13.81,13.81,89000.0,13.83,13.83,13.81,13.81,89000.0
2007-10-31 11:10:00,13.82,13.83,13.77,13.77,204300.0,13.82,13.83,13.77,13.77,204300.0
2007-10-31 11:15:00,13.77,13.8,13.75,13.8,79600.0,13.77,13.8,13.75,13.8,79600.0
2007-10-31 11:20:00,13.8,13.83,13.8,13.83,106200.0,13.8,13.83,13.8,13.83,106200.0
2007-10-31 11:25:00,13.83,13.83,13.76,13.76,183100.0,13.83,13.83,13.76,13.76,183100.0
2007-10-31 11:30:00,13.75,13.75,13.71,13.75,159300.0,13.75,13.75,13.71,13.75,159300.0
2007-10-31 11:35:00,13.75,13.81,13.74,13.81,100700.0,13.75,13.81,13.74,13.81,100700.0
2007-10-31 11:40:00,13.8,13.81,13.79,13.8,131900.0,13.8,13.81,13.79,13.8,131900.0
2007-10-31 11:45:00,13.8,13.82,13.8,13.81,47200.0,13.8,13.82,13.8,13.81,47200.0
2007-10-31 11:50:00,13.81,13.83,13.8,13.82,97300.0,13.81,13.83,13.8,13.82,97300.0
2007-10-31 11:55:00,13.83,13.84,13.82,13.84,92200.0,13.83,13.84,13.82,13.84,92200.0
2007-10-31 12:00:00,13.84,13.85,13.82,13.82,176800.0,13.84,13.85,13.82,13.82,176800.0
2007-10-31 12:05:00,13.83,13.84,13.82,13.84,107700.0,13.83,13.84,13.82,13.84,107700.0
2007-10-31 12:10:00,13.84,13.84,13.83,13.84,145500.0,13.84,13.84,13.83,13.84,145500.0
2007-10-31 12:15:00,13.84,13.87,13.84,13.86,176400.0,13.84,13.87,13.84,13.86,176400.0
2007-10-31 12:20:00,13.87,13.88,13.86,13.88,75100.0,13.87,13.88,13.86,13.88,75100.0
2007-10-31 12:25:00,13.88,13.88,13.86,13.87,78700.0,13.88,13.88,13.86,13.87,78700.0
2007-10-31 12:30:00,13.86,13.88,13.86,13.88,64900.0,13.86,13.88,13.86,13.88,64900.0
2007-10-31 12:35:00,13.87,13.88,13.87,13.87,42600.0,13.87,13.88,13.87,13.87,42600.0
2007-10-31 12:40:00,13.87,13.91,13.87,13.9,239200.0,13.87,13.91,13.87,13.9,239200.0
2007-10-31 12:45:00,13.9,13.93,13.89,13.91,188900.0,13.9,13.93,13.89,13.91,188900.0
2007-10-31 12:50:00,13.91,13.94,13.91,13.91,51000.0,13.91,13.94,13.91,13.91,51000.0
2007-10-31 12:55:00,13.91,13.94,13.9,13.94,99100.0,13.91,13.94,13.9,13.94,99100.0
2007-10-31 13:00:00,13.95,13.95,13.91,13.91,65000.0,13.95,13.95,13.91,13.91,65000.0
2007-10-31 13:05:00,13.91,13.91,13.9,13.9,60000.0,13.91,13.91,13.9,13.9,60000.0
2007-10-31 13:10:00,13.9,13.91,13.9,13.91,22900.0,13.9,13.91,13.9,13.91,22900.0
2007-10-31 13:15:00,13.91,13.93,13.9,13.92,131700.0,13.91,13.93,13.9,13.92,131700.0
2007-10-31 13:20:00,13.92,13.94,13.91,13.92,183200.0,13.92,13.94,13.91,13.92,183200.0
2007-10-31 13:25:00,13.92,13.93,13.91,13.92,42700.0,13.92,13.93,13.91,13.92,42700.0
2007-10-31 13:30:00,13.93,13.93,13.91,13.92,25100.0,13.93,13.93,13.91,13.92,25100.0
2007-10-31 13:35:00,13.91,13.92,13.91,13.91,30800.0,13.91,13.92,13.91,13.91,30800.0
2007-10-31 13:40:00,13.92,13.92,13.9,13.92,141400.0,13.92,13.92,13.9,13.92,141400.0
2007-10-31 13:45:00,13.91,13.92,13.91,13.92,13300.0,13.91,13.92,13.91,13.92,13300.0
2007-10-31 13:50:00,13.91,13.92,13.89,13.89,48000.0,13.91,13.92,13.89,13.89,48000.0
2007-10-31 13:55:00,13.89,13.9,13.84,13.86,96700.0,13.89,13.9,13.84,13.86,96700.0
2007-10-31 14:00:00,13.86,13.88,13.85,13.87,65900.0,13.86,13.88,13.85,13.87,65900.0
2007-10-31 14:05:00,13.87,13.89,13.84,13.89,92800.0,13.87,13.89,13.84,13.89,92800.0
2007-10-31 14:10:00,13.88,13.88,13.83,13.85,127300.0,13.88,13.88,13.83,13.85,127300.0
2007-10-31 14:15:00,13.85,13.9,13.81,13.88,205800.0,13.85,13.9,13.81,13.88,205800.0
2007-10-31 14:20:00,13.88,13.9,13.84,13.86,113500.0,13.88,13.9,13.84,13.86,113500.0
2007-10-31 14:25:00,13.86,13.89,13.85,13.86,87500.0,13.86,13.89,13.85,13.86,87500.0
2007-10-31 14:30:00,13.86,13.88,13.85,13.85,52600.0,13.86,13.88,13.85,13.85,52600.0
2007-10-31 14:35:00,13.86,13.86,13.83,13.84,129200.0,13.86,13.86,13.83,13.84,129200.0
2007-10-31 14:40:00,13.83,13.87,13.83,13.86,73700.0,13.83,13.87,13.83,13.86,73700.0
2007-10-31 14:45:00,13.87,13.89,13.85,13.87,160800.0,13.87,13.89,13.85,13.87,160800.0
2007-10-31 14:50:00,13.87,13.9,13.85,13.9,114500.0,13.87,13.9,13.85,13.9,114500.0
2007-10-31 14:55:00,13.9,13.92,13.89,13.91,171500.0,13.9,13.92,13.89,13.91,171500.0
2007-10-31 15:00:00,13.91,13.93,13.88,13.93,197500.0,13.91,13.93,13.88,13.93,197500.0
2007-10-31 15:05:00,13.93,13.93,13.9,13.92,123000.0,13.93,13.93,13.9,13.92,123000.0
2007-10-31 15:10:00,13.93,13.95,13.9,13.91,228600.0,13.93,13.95,13.9,13.91,228600.0
2007-10-31 15:15:00,13.9,13.91,13.85,13.88,220400.0,13.9,13.91,13.85,13.88,220400.0
2007-10-31 15:20:00,13.9,13.91,13.82,13.83,361400.0,13.9,13.91,13.82,13.83,361400.0
2007-10-31 15:25:00,13.82,13.9,13.82,13.87,219000.0,13.82,13.9,13.82,13.87,219000.0
2007-10-31 15:30:00,13.87,13.87,13.84,13.87,182300.0,13.87,13.87,13.84,13.87,182300.0
2007-10-31 15:35:00,13.87,13.87,13.82,13.83,265400.0,13.87,13.87,13.82,13.83,265400.0
2007-10-31 15:40:00,13.83,13.86,13.83,13.86,339000.0,13.83,13.86,13.83,13.86,339000.0
2007-10-31 15:45:00,13.86,13.86,13.83,13.84,349300.0,13.86,13.86,13.83,13.84,349300.0
2007-10-31 15:50:00,13.84,13.84,13.79,13.8,713000.0,13.84,13.84,13.79,13.8,713000.0
2007-10-31 15:55:00,13.8,13.87,13.79,13.87,847500.0,13.8,13.87,13.79,13.87,847500.0
2007-11-01 09:30:00,13.8,13.87,13.8,13.8,140000.0,13.8,13.87,13.8,13.8,140000.0
2007-11-01 09:35:00,13.8,13.81,13.75,13.78,157000.0,13.8,13.81,13.75,13.78,157000.0
2007-11-01 09:40:00,13.77,13.8,13.76,13.78,86400.0,13.77,13.8,13.76,13.78,86400.0
2007-11-01 09:45:00,13.78,13.79,13.76,13.77,101900.0,13.78,13.79,13.76,13.77,101900.0
2007-11-01 09:50:00,13.78,13.81,13.77,13.81,497500.0,13.78,13.81,13.77,13.81,497500.0
2007-11-01 09:55:00,13.81,13.86,13.78,13.79,378300.0,13.81,13.86,13.78,13.79,378300.0
2007-11-01 10:00:00,13.79,13.8,13.77,13.8,91000.0,13.79,13.8,13.77,13.8,91000.0
2007-11-01 10:05:00,13.8,13.8,13.78,13.78,112900.0,13.8,13.8,13.78,13.78,112900.0
2007-11-01 10:10:00,13.79,13.81,13.78,13.8,123900.0,13.79,13.81,13.78,13.8,123900.0
2007-11-01 10:15:00,13.8,13.81,13.78,13.78,73400.0,13.8,13.81,13.78,13.78,73400.0
2007-11-01 10:20:00,13.78,13.78,13.77,13.78,45500.0,13.78,13.78,13.77,13.78,45500.0
2007-11-01 10:25:00,13.77,13.78,13.75,13.76,64800.0,13.77,13.78,13.75,13.76,64800.0
2007-11-01 10:30:00,13.75,13.76,13.74,13.76,195900.0,13.75,13.76,13.74,13.76,195900.0
2007-11-01 10:35:00,13.76,13.77,13.75,13.76,74100.0,13.76,13.77,13.75,13.76,74100.0
2007-11-01 10:40:00,13.75,13.78,13.75,13.77,72200.0,13.75,13.78,13.75,13.77,72200.0
2007-11-01 10:45:00,13.78,13.79,13.75,13.77,86000.0,13.78,13.79,13.75,13.77,86000.0
2007-11-01 10:50:00,13.77,13.78,13.76,13.77,44500.0,13.77,13.78,13.76,13.77,44500.0
2007-11-01 10:55:00,13.78,13.82,13.78,13.8,115600.0,13.78,13.82,13.78,13.8,115600.0
2007-11-01 11:00:00,13.79,13.8,13.76,13.76,61700.0,13.79,13.8,13.76,13.76,61700.0
2007-11-01 11:05:00,13.76,13.77,13.72,13.77,149100.0,13.76,13.77,13.72,13.77,149100.0
2007-11-01 11:10:00,13.77,13.77,13.74,13.74,59600.0,13.77,13.77,13.74,13.74,59600.0
2007-11-01 11:15:00,13.74,13.77,13.72,13.73,110100.0,13.74,13.77,13.72,13.73,110100.0
2007-11-01 11:20:00,13.72,13.74,13.72,13.73,185100.0,13.72,13.74,13.72,13.73,185100.0
2007-11-01 11:25:00,13.73,13.75,13.72,13.75,84500.0,13.73,13.75,13.72,13.75,84500.0
2007-11-01 11:30:00,13.75,13.76,13.74,13.76,101800.0,13.75,13.76,13.74,13.76,101800.0
2007-11-01 11:35:00,13.75,13.77,13.74,13.76,82100.0,13.75,13.77,13.74,13.76,82100.0
2007-11-01 11:40:00,13.76,13.76,13.72,13.75,91800.0,13.76,13.76,13.72,13.75,91800.0
2007-11-01 11:45:00,13.75,13.76,13.74,13.75,50200.0,13.75,13.76,13.74,13.75,50200.0
2007-11-01 11:50:00,13.76,13.76,13.75,13.76,44600.0,13.76,13.76,13.75,13.76,44600.0
2007-11-01 11:55:00,13.76,13.77,13.75,13.77,72200.0,13.76,13.77,13.75,13.77,72200.0
2007-11-01 12:00:00,13.77,13.77,13.75,13.75,52700.0,13.77,13.77,13.75,13.75,52700.0
2007-11-01 12:05:00,13.75,13.77,13.75,13.77,58500.0,13.75,13.77,13.75,13.77,58500.0
2007-11-01 12:10:00,13.77,13.77,13.76,13.76,49400.0,13.77,13.77,13.76,13.76,49400.0
2007-11-01 12:15:00,13.76,13.77,13.76,13.77,42300.0,13.76,13.77,13.76,13.77,42300.0
2007-11-01 12:20:00,13.77,13.77,13.76,13.77,41900.0,13.77,13.77,13.76,13.77,41900.0
2007-11-01 12:25:00,13.77,13.77,13.74,13.75,83400.0,13.77,13.77,13.74,13.75,83400.0
2007-11-01 12:30:00,13.75,13.76,13.72,13.72,94900.0,13.75,13.76,13.72,13.72,94900.0
2007-11-01 12:35:00,13.72,13.74,13.72,13.72,99100.0,13.72,13.74,13.72,13.72,99100.0
2007-11-01 12:40:00,13.73,13.73,13.71,13.71,51300.0,13.73,13.73,13.71,13.71,51300.0
2007-11-01 12:45:00,13.72,13.72,13.7,13.71,81900.0,13.72,13.72,13.7,13.71,81900.0
2007-11-01 12:50:00,13.71,13.73,13.71,13.73,92900.0,13.71,13.73,13.71,13.73,92900.0
2007-11-01 12:55:00,13.74,13.76,13.73,13.75,67700.0,13.74,13.76,13.73,13.75,67700.0
2007-11-01 13:00:00,13.75,13.76,13.74,13.75,49100.0,13.75,13.76,13.74,13.75,49100.0
2007-11-01 13:05:00,13.76,13.76,13.75,13.76,39300.0,13.76,13.76,13.75,13.76,39300.0
2007-11-01 13:10:00,13.76,13.76,13.74,13.74,56100.0,13.76,13.76,13.74,13.74,56100.0
2007-11-01 13:15:00,13.74,13.75,13.74,13.74,13900.0,13.74,13.75,13.74,13.74,13900.0
2007-11-01 13:20:00,13.75,13.75,13.71,13.72,37700.0,13.75,13.75,13.71,13.72,37700.0
2007-11-01 13:25:00,13.71,13.71,13.69,13.7,97500.0,13.71,13.71,13.69,13.7,97500.0
2007-11-01 13:30:00,13.69,13.7,13.66,13.67,64200.0,13.69,13.7,13.66,13.67,64200.0
2007-11-01 13:35:00,13.66,13.67,13.65,13.67,135300.0,13.66,13.67,13.65,13.67,135300.0
2007-11-01 13:40:00,13.67,13.68,13.65,13.65,243100.0,13.67,13.68,13.65,13.65,243100.0
2007-11-01 13:45:00,13.65,13.7,13.64,13.66,125500.0,13.65,13.7,13.64,13.66,125500.0
2007-11-01 13:50:00,13.66,13.67,13.64,13.64,95500.0,13.66,13.67,13.64,13.64,95500.0
2007-11-01 13:55:00,13.64,13.67,13.62,13.66,143700.0,13.64,13.67,13.62,13.66,143700.0
2007-11-01 14:00:00,13.65,13.68,13.63,13.67,107300.0,13.65,13.68,13.63,13.67,107300.0
2007-11-01 14:05:00,13.68,13.68,13.64,13.64,90200.0,13.68,13.68,13.64,13.64,90200.0
2007-11-01 14:10:00,13.64,13.65,13.62,13.65,93600.0,13.64,13.65,13.62,13.65,93600.0
2007-11-01 14:15:00,13.64,13.66,13.63,13.65,119700.0,13.64,13.66,13.63,13.65,119700.0
2007-11-01 14:20:00,13.65,13.69,13.64,13.66,193100.0,13.65,13.69,13.64,13.66,193100.0
2007-11-01 14:25:00,13.65,13.69,13.64,13.66,140200.0,13.65,13.69,13.64,13.66,140200.0
2007-11-01 14:30:00,13.66,13.69,13.66,13.67,95900.0,13.66,13.69,13.66,13.67,95900.0
2007-11-01 14:35:00,13.67,13.72,13.67,13.7,125000.0,13.67,13.72,13.67,13.7,125000.0
2007-11-01 14:40:00,13.7,13.71,13.65,13.66,129600.0,13.7,13.71,13.65,13.66,129600.0
2007-11-01 14:45:00,13.66,13.69,13.66,13.68,113600.0,13.66,13.69,13.66,13.68,113600.0
2007-11-01 14:50:00,13.69,13.69,13.65,13.66,117900.0,13.69,13.69,13.65,13.66,117900.0
2007-11-01 14:55:00,13.65,13.66,13.62,13.62,82000.0,13.65,13.66,13.62,13.62,82000.0
2007-11-01 15:00:00,13.62,13.66,13.61,13.64,114500.0,13.62,13.66,13.61,13.64,114500.0
2007-11-01 15:05:00,13.65,13.68,13.64,13.64,151400.0,13.65,13.68,13.64,13.64,151400.0
2007-11-01 15:10:00,13.64,13.65,13.6,13.61,137900.0,13.64,13.65,13.6,13.61,137900.0
2007-11-01 15:15:00,13.61,13.62,13.54,13.57,167300.0,13.61,13.62,13.54,13.57,167300.0
2007-11-01 15:20:00,13.57,13.57,13.52,13.53,233500.0,13.57,13.57,13.52,13.53,233500.0
2007-11-01 15:25:00,13.53,13.54,13.47,13.47,373500.0,13.53,13.54,13.47,13.47,373500.0
2007-11-01 15:30:00,13.47,13.51,13.43,13.49,331600.0,13.47,13.51,13.43,13.49,331600.0
2007-11-01 15:35:00,13.5,13.5,13.43,13.43,243500.0,13.5,13.5,13.43,13.43,243500.0
2007-11-01 15:40:00,13.44,13.44,13.41,13.43,469600.0,13.44,13.44,13.41,13.43,469600.0
2007-11-01 15:45:00,13.43,13.44,13.36,13.37,573800.0,13.43,13.44,13.36,13.37,573800.0
2007-11-01 15:50:00,13.37,13.37,13.27,13.28,717000.0,13.37,13.37,13.27,13.28,717000.0
2007-11-01 15:55:00,13.28,13.33,13.27,13.32,934200.0,13.28,13.33,13.27,13.32,934200.0
2007-11-02 09:30:00,13.37,13.4,13.29,13.38,140800.0,13.37,13.4,13.29,13.38,140800.0
2007-11-02 09:35:00,13.36,13.38,13.32,13.37,61800.0,13.36,13.38,13.32,13.37,61800.0
2007-11-02 09:40:00,13.37,13.4,13.34,13.37,216000.0,13.37,13.4,13.34,13.37,216000.0
2007-11-02 09:45:00,13.37,13.37,13.3,13.3,63700.0,13.37,13.37,13.3,13.3,63700.0
2007-11-02 09:50:00,13.31,13.34,13.27,13.27,144100.0,13.31,13.34,13.27,13.27,144100.0
2007-11-02 09:55:00,13.27,13.33,13.27,13.33,82700.0,13.27,13.33,13.27,13.33,82700.0
2007-11-02 10:00:00,13.34,13.35,13.29,13.29,161400.0,13.34,13.35,13.29,13.29,161400.0
2007-11-02 10:05:00,13.3,13.31,13.28,13.31,102400.0,13.3,13.31,13.28,13.31,102400.0
2007-11-02 10:10:00,13.31,13.37,13.3,13.36,198000.0,13.31,13.37,13.3,13.36,198000.0
2007-11-02 10:15:00,13.36,13.37,13.36,13.37,126000.0,13.36,13.37,13.36,13.37,126000.0
2007-11-02 10:20:00,13.37,13.37,13.36,13.36,66700.0,13.37,13.37,13.36,13.36,66700.0
2007-11-02 10:25:00,13.37,13.37,13.34,13.36,138200.0,13.37,13.37,13.34,13.36,138200.0
2007-11-02 10:30:00,13.35,13.37,13.34,13.35,116800.0,13.35,13.37,13.34,13.35,116800.0
2007-11-02 10:35:00,13.35,13.35,13.32,13.33,58000.0,13.35,13.35,13.32,13.33,58000.0
2007-11-02 10:40:00,13.33,13.35,13.31,13.33,135100.0,13.33,13.35,13.31,13.33,135100.0
2007-11-02 10:45:00,13.34,13.35,13.3,13.31,62000.0,13.34,13.35,13.3,13.31,62000.0
2007-11-02 10:50:00,13.3,13.35,13.3,13.34,107000.0,13.3,13.35,13.3,13.34,107000.0
2007-11-02 10:55:00,13.33,13.35,13.33,13.34,59600.0,13.33,13.35,13.33,13.34,59600.0
2007-11-02 11:00:00,13.34,13.36,13.32,13.36,74900.0,13.34,13.36,13.32,13.36,74900.0
2007-11-02 11:05:00,13.35,13.36,13.32,13.34,61300.0,13.35,13.36,13.32,13.34,61300.0
2007-11-02 11:10:00,13.34,13.35,13.34,13.35,30000.0,13.34,13.35,13.34,13.35,30000.0
2007-11-02 11:15:00,13.34,13.37,13.33,13.33,101200.0,13.34,13.37,13.33,13.33,101200.0
2007-11-02 11:20:00,13.33,13.33,13.3,13.3,49000.0,13.33,13.33,13.3,13.3,49000.0
2007-11-02 11:25:00,13.3,13.33,13.3,13.32,190900.0,13.3,13.33,13.3,13.32,190900.0
2007-11-02 11:30:00,13.31,13.34,13.31,13.32,72100.0,13.31,13.34,13.31,13.32,72100.0
2007-11-02 11:35:00,13.32,13.34,13.32,13.32,34700.0,13.32,13.34,13.32,13.32,34700.0
2007-11-02 11:40:00,13.32,13.33,13.3,13.33,80100.0,13.32,13.33,13.3,13.33,80100.0
2007-11-02 11:45:00,13.32,13.34,13.32,13.33,55800.0,13.32,13.34,13.32,13.33,55800.0
2007-11-02 11:50:00,13.33,13.34,13.33,13.34,36900.0,13.33,13.34,13.33,13.34,36900.0
2007-11-02 11:55:00,13.33,13.34,13.32,13.33,44800.0,13.33,13.34,13.32,13.33,44800.0
2007-11-02 12:00:00,13.33,13.34,13.32,13.33,36500.0,13.33,13.34,13.32,13.33,36500.0
2007-11-02 12:05:00,13.33,13.34,13.33,13.33,14500.0,13.33,13.34,13.33,13.33,14500.0
2007-11-02 12:10:00,13.33,13.36,13.33,13.36,189700.0,13.33,13.36,13.33,13.36,189700.0
2007-11-02 12:15:00,13.36,13.36,13.34,13.34,45500.0,13.36,13.36,13.34,13.34,45500.0
2007-11-02 12:20:00,13.35,13.36,13.34,13.35,46500.0,13.35,13.36,13.34,13.35,46500.0
2007-11-02 12:25:00,13.35,13.35,13.33,13.34,47300.0,13.35,13.35,13.33,13.34,47300.0
2007-11-02 12:30:00,13.34,13.35,13.33,13.34,67500.0,13.34,13.35,13.33,13.34,67500.0
2007-11-02 12:35:00,13.35,13.35,13.34,13.35,67100.0,13.35,13.35,13.34,13.35,67100.0
2007-11-02 12:40:00,13.35,13.37,13.34,13.37,176000.0,13.35,13.37,13.34,13.37,176000.0
2007-11-02 12:45:00,13.37,13.38,13.35,13.36,138300.0,13.37,13.38,13.35,13.36,138300.0
2007-11-02 12:50:00,13.36,13.38,13.36,13.37,89000.0,13.36,13.38,13.36,13.37,89000.0
2007-11-02 12:55:00,13.37,13.38,13.37,13.37,27000.0,13.37,13.38,13.37,13.37,27000.0
2007-11-02 13:00:00,13.37,13.41,13.37,13.4,115700.0,13.37,13.41,13.37,13.4,115700.0
2007-11-02 13:05:00,13.39,13.43,13.39,13.4,96300.0,13.39,13.43,13.39,13.4,96300.0
2007-11-02 13:10:00,13.4,13.4,13.37,13.37,40900.0,13.4,13.4,13.37,13.37,40900.0
2007-11-02 13:15:00,13.36,13.37,13.35,13.36,41300.0,13.36,13.37,13.35,13.36,41300.0
2007-11-02 13:20:00,13.36,13.36,13.35,13.35,39800.0,13.36,13.36,13.35,13.35,39800.0
2007-11-02 13:25:00,13.34,13.36,13.33,13.36,75300.0,13.34,13.36,13.33,13.36,75300.0
2007-11-02 13:30:00,13.36,13.36,13.35,13.36,17700.0,13.36,13.36,13.35,13.36,17700.0
2007-11-02 13:35:00,13.35,13.37,13.35,13.37,41900.0,13.35,13.37,13.35,13.37,41900.0
2007-11-02 13:40:00,13.36,13.37,13.32,13.32,62500.0,13.36,13.37,13.32,13.32,62500.0
2007-11-02 13:45:00,13.32,13.34,13.31,13.33,42800.0,13.32,13.34,13.31,13.33,42800.0
2007-11-02 13:50:00,13.33,13.36,13.33,13.35,35400.0,13.33,13.36,13.33,13.35,35400.0
2007-11-02 13:55:00,13.36,13.36,13.33,13.33,57800.0,13.36,13.36,13.33,13.33,57800.0
2007-11-02 14:00:00,13.33,13.34,13.32,13.32,63200.0,13.33,13.34,13.32,13.32,63200.0
2007-11-02 14:05:00,13.32,13.33,13.32,13.33,13500.0,13.32,13.33,13.32,13.33,13500.0
2007-11-02 14:10:00,13.33,13.33,13.32,13.32,17300.0,13.33,13.33,13.32,13.32,17300.0
2007-11-02 14:15:00,13.32,13.33,13.3,13.3,81600.0,13.32,13.33,13.3,13.3,81600.0
2007-11-02 14:20:00,13.3,13.32,13.3,13.31,62500.0,13.3,13.32,13.3,13.31,62500.0
2007-11-02 14:25:00,13.31,13.32,13.3,13.31,36000.0,13.31,13.32,13.3,13.31,36000.0
2007-11-02 14:30:00,13.31,13.32,13.31,13.31,12600.0,13.31,13.32,13.31,13.31,12600.0
2007-11-02 14:35:00,13.31,13.32,13.3,13.3,73300.0,13.31,13.32,13.3,13.3,73300.0
2007-11-02 14:40:00,13.3,13.3,13.27,13.27,91800.0,13.3,13.3,13.27,13.27,91800.0
2007-11-02 14:45:00,13.28,13.28,13.27,13.27,21000.0,13.28,13.28,13.27,13.27,21000.0
2007-11-02 14:50:00,13.27,13.28,13.24,13.24,76300.0,13.27,13.28,13.24,13.24,76300.0
2007-11-02 14:55:00,13.24,13.25,13.21,13.21,63100.0,13.24,13.25,13.21,13.21,63100.0
2007-11-02 15:00:00,13.21,13.24,13.21,13.23,66900.0,13.21,13.24,13.21,13.23,66900.0
2007-11-02 15:05:00,13.23,13.26,13.23,13.26,74700.0,13.23,13.26,13.23,13.26,74700.0
2007-11-02 15:10:00,13.25,13.26,13.24,13.24,78000.0,13.25,13.26,13.24,13.24,78000.0
2007-11-02 15:15:00,13.25,13.3,13.24,13.3,126600.0,13.25,13.3,13.24,13.3,126600.0
2007-11-02 15:20:00,13.3,13.31,13.29,13.3,54700.0,13.3,13.31,13.29,13.3,54700.0
2007-11-02 15:25:00,13.3,13.31,13.28,13.29,69700.0,13.3,13.31,13.28,13.29,69700.0
2007-11-02 15:30:00,13.29,13.29,13.27,13.27,64100.0,13.29,13.29,13.27,13.27,64100.0
2007-11-02 15:35:00,13.27,13.28,13.27,13.27,69000.0,13.27,13.28,13.27,13.27,69000.0
2007-11-02 15:40:00,13.27,13.32,13.27,13.31,222700.0,13.27,13.32,13.27,13.31,222700.0
2007-11-02 15:45:00,13.32,13.32,13.29,13.29,176400.0,13.32,13.32,13.29,13.29,176400.0
2007-11-02 15:50:00,13.29,13.3,13.15,13.18,729500.0,13.29,13.3,13.15,13.18,729500.0
2007-11-02 15:55:00,13.18,13.24,13.14,13.24,543700.0,13.18,13.24,13.14,13.24,543700.0
2007-11-05 09:30:00,13.05,13.27,13.05,13.23,115800.0,13.05,13.27,13.05,13.23,115800.0
2007-11-05 09:35:00,13.23,13.24,13.12,13.13,46800.0,13.23,13.24,13.12,13.13,46800.0
2007-11-05 09:40:00,13.13,13.14,13.1,13.11,54500.0,13.13,13.14,13.1,13.11,54500.0
2007-11-05 09:45:00,13.11,13.12,13.02,13.03,125400.0,13.11,13.12,13.02,13.03,125400.0
2007-11-05 09:50:00,13.04,13.13,13.03,13.11,66400.0,13.04,13.13,13.03,13.11,66400.0
2007-11-05 09:55:00,13.12,13.16,13.11,13.16,64100.0,13.12,13.16,13.11,13.16,64100.0
2007-11-05 10:00:00,13.15,13.23,13.15,13.21,92800.0,13.15,13.23,13.15,13.21,92800.0
2007-11-05 10:05:00,13.2,13.21,13.2,13.2,82000.0,13.2,13.21,13.2,13.2,82000.0
2007-11-05 10:10:00,13.2,13.31,13.2,13.31,135800.0,13.2,13.31,13.2,13.31,135800.0
2007-11-05 10:15:00,13.3,13.31,13.25,13.28,70800.0,13.3,13.31,13.25,13.28,70800.0
2007-11-05 10:20:00,13.28,13.29,13.27,13.27,48000.0,13.28,13.29,13.27,13.27,48000.0
2007-11-05 10:25:00,13.28,13.29,13.21,13.21,142100.0,13.28,13.29,13.21,13.21,142100.0
2007-11-05 10:30:00,13.22,13.24,13.21,13.23,55000.0,13.22,13.24,13.21,13.23,55000.0
2007-11-05 10:35:00,13.24,13.25,13.23,13.25,101000.0,13.24,13.25,13.23,13.25,101000.0
2007-11-05 10:40:00,13.25,13.28,13.24,13.26,188800.0,13.25,13.28,13.24,13.26,188800.0
2007-11-05 10:45:00,13.26,13.27,13.25,13.25,77500.0,13.26,13.27,13.25,13.25,77500.0
2007-11-05 10:50:00,13.25,13.26,13.24,13.24,65100.0,13.25,13.26,13.24,13.24,65100.0
2007-11-05 10:55:00,13.25,13.25,13.23,13.24,71400.0,13.25,13.25,13.23,13.24,71400.0
2007-11-05 11:00:00,13.25,13.25,13.23,13.25,45300.0,13.25,13.25,13.23,13.25,45300.0
2007-11-05 11:05:00,13.24,13.26,13.24,13.24,91000.0,13.24,13.26,13.24,13.24,91000.0
2007-11-05 11:10:00,13.25,13.25,13.21,13.21,69400.0,13.25,13.25,13.21,13.21,69400.0
2007-11-05 11:15:00,13.21,13.22,13.19,13.19,47400.0,13.21,13.22,13.19,13.19,47400.0
2007-11-05 11:20:00,13.19,13.22,13.18,13.21,195700.0,13.19,13.22,13.18,13.21,195700.0
2007-11-05 11:25:00,13.2,13.21,13.2,13.2,13200.0,13.2,13.21,13.2,13.2,13200.0
2007-11-05 11:30:00,13.2,13.21,13.2,13.2,36200.0,13.2,13.21,13.2,13.2,36200.0
2007-11-05 11:35:00,13.2,13.21,13.15,13.17,126000.0,13.2,13.21,13.15,13.17,126000.0
2007-11-05 11:40:00,13.17,13.2,13.17,13.19,54900.0,13.17,13.2,13.17,13.19,54900.0
2007-11-05 11:45:00,13.19,13.21,13.19,13.21,31900.0,13.19,13.21,13.19,13.21,31900.0
2007-11-05 11:50:00,13.2,13.21,13.19,13.19,36600.0,13.2,13.21,13.19,13.19,36600.0
2007-11-05 11:55:00,13.19,13.19,13.17,13.18,53300.0,13.19,13.19,13.17,13.18,53300.0
2007-11-05 12:00:00,13.19,13.21,13.19,13.2,60500.0,13.19,13.21,13.19,13.2,60500.0
2007-11-05 12:05:00,13.2,13.21,13.2,13.21,26700.0,13.2,13.21,13.2,13.21,26700.0
2007-11-05 12:10:00,13.2,13.21,13.2,13.2,19100.0,13.2,13.21,13.2,13.2,19100.0
2007-11-05 12:15:00,13.21,13.21,13.2,13.2,28900.0,13.21,13.21,13.2,13.2,28900.0
2007-11-05 12:20:00,13.2,13.21,13.2,13.2,157800.0,13.2,13.21,13.2,13.2,157800.0
2007-11-05 12:25:00,13.21,13.21,13.19,13.21,33900.0,13.21,13.21,13.19,13.21,33900.0
2007-11-05 12:30:00,13.2,13.21,13.19,13.2,47600.0,13.2,13.21,13.19,13.2,47600.0
2007-11-05 12:35:00,13.21,13.21,13.19,13.21,70700.0,13.21,13.21,13.19,13.21,70700.0
2007-11-05 12:40:00,13.21,13.22,13.21,13.22,12300.0,13.21,13.22,13.21,13.22,12300.0
2007-11-05 12:45:00,13.22,13.22,13.19,13.2,46800.0,13.22,13.22,13.19,13.2,46800.0
2007-11-05 12:50:00,13.2,13.21,13.19,13.2,56500.0,13.2,13.21,13.19,13.2,56500.0
2007-11-05 12:55:00,13.21,13.21,13.2,13.2,10400.0,13.21,13.21,13.2,13.2,10400.0
2007-11-05 13:00:00,13.2,13.25,13.2,13.25,108600.0,13.2,13.25,13.2,13.25,108600.0
2007-11-05 13:05:00,13.24,13.25,13.23,13.23,75400.0,13.24,13.25,13.23,13.23,75400.0
2007-11-05 13:10:00,13.24,13.24,13.22,13.24,22000.0,13.24,13.24,13.22,13.24,22000.0
2007-11-05 13:15:00,13.23,13.24,13.22,13.23,40000.0,13.23,13.24,13.22,13.23,40000.0
2007-11-05 13:20:00,13.23,13.24,13.22,13.22,52700.0,13.23,13.24,13.22,13.22,52700.0
2007-11-05 13:25:00,13.23,13.23,13.21,13.21,24100.0,13.23,13.23,13.21,13.21,24100.0
2007-11-05 13:30:00,13.22,13.22,13.21,13.21,16500.0,13.22,13.22,13.21,13.21,16500.0
2007-11-05 13:35:00,13.21,13.22,13.2,13.21,22100.0,13.21,13.22,13.2,13.21,22100.0
2007-11-05 13:40:00,13.21,13.21,13.2,13.21,21000.0,13.21,13.21,13.2,13.21,21000.0
2007-11-05 13:45:00,13.2,13.21,13.19,13.19,77100.0,13.2,13.21,13.19,13.19,77100.0
2007-11-05 13:50:00,13.19,13.19,13.16,13.16,59200.0,13.19,13.19,13.16,13.16,59200.0
2007-11-05 13:55:00,13.16,13.18,13.15,13.16,74000.0,13.16,13.18,13.15,13.16,74000.0
2007-11-05 14:00:00,13.16,13.19,13.16,13.18,59100.0,13.16,13.19,13.16,13.18,59100.0
2007-11-05 14:05:00,13.18,13.19,13.17,13.18,34700.0,13.18,13.19,13.17,13.18,34700.0
2007-11-05 14:10:00,13.17,13.18,13.16,13.16,57100.0,13.17,13.18,13.16,13.16,57100.0
2007-11-05 14:15:00,13.16,13.16,13.15,13.15,58900.0,13.16,13.16,13.15,13.15,58900.0
2007-11-05 14:20:00,13.15,13.16,13.13,13.14,49100.0,13.15,13.16,13.13,13.14,49100.0
2007-11-05 14:25:00,13.13,13.15,13.13,13.15,101000.0,13.13,13.15,13.13,13.15,101000.0
2007-11-05 14:30:00,13.14,13.15,13.11,13.12,54400.0,13.14,13.15,13.11,13.12,54400.0
2007-11-05 14:35:00,13.11,13.13,13.11,13.13,76100.0,13.11,13.13,13.11,13.13,76100.0
2007-11-05 14:40:00,13.12,13.13,13.12,13.13,31500.0,13.12,13.13,13.12,13.13,31500.0
2007-11-05 14:45:00,13.13,13.19,13.12,13.18,127100.0,13.13,13.19,13.12,13.18,127100.0
2007-11-05 14:50:00,13.18,13.21,13.18,13.19,99700.0,13.18,13.21,13.18,13.19,99700.0
2007-11-05 14:55:00,13.19,13.2,13.18,13.18,30400.0,13.19,13.2,13.18,13.18,30400.0
2007-11-05 15:00:00,13.18,13.19,13.18,13.19,31600.0,13.18,13.19,13.18,13.19,31600.0
2007-11-05 15:05:00,13.19,13.25,13.18,13.25,222600.0,13.19,13.25,13.18,13.25,222600.0
2007-11-05 15:10:00,13.24,13.25,13.23,13.23,69300.0,13.24,13.25,13.23,13.23,69300.0
2007-11-05 15:15:00,13.23,13.24,13.23,13.23,35900.0,13.23,13.24,13.23,13.23,35900.0
2007-11-05 15:20:00,13.24,13.26,13.23,13.24,211900.0,13.24,13.26,13.23,13.24,211900.0
2007-11-05 15:25:00,13.24,13.25,13.23,13.24,92700.0,13.24,13.25,13.23,13.24,92700.0
2007-11-05 15:30:00,13.24,13.25,13.24,13.25,86200.0,13.24,13.25,13.24,13.25,86200.0
2007-11-05 15:35:00,13.24,13.26,13.24,13.24,186600.0,13.24,13.26,13.24,13.24,186600.0
2007-11-05 15:40:00,13.24,13.25,13.19,13.19,146500.0,13.24,13.25,13.19,13.19,146500.0
2007-11-05 15:45:00,13.19,13.2,13.18,13.18,143200.0,13.19,13.2,13.18,13.18,143200.0
2007-11-05 15:50:00,13.18,13.21,13.17,13.21,179900.0,13.18,13.21,13.17,13.21,179900.0
2007-11-05 15:55:00,13.21,13.23,13.2,13.2,333700.0,13.21,13.23,13.2,13.2,333700.0
2007-11-06 09:30:00,13.19,13.26,13.15,13.24,87000.0,13.19,13.26,13.15,13.24,87000.0
2007-11-06 09:35:00,13.24,13.27,13.18,13.18,92300.0,13.24,13.27,13.18,13.18,92300.0
2007-11-06 09:40:00,13.19,13.21,13.1,13.1,149400.0,13.19,13.21,13.1,13.1,149400.0
2007-11-06 09:45:00,13.1,13.1,13.07,13.07,53800.0,13.1,13.1,13.07,13.07,53800.0
2007-11-06 09:50:00,13.07,13.08,13.04,13.05,68700.0,13.07,13.08,13.04,13.05,68700.0
2007-11-06 09:55:00,13.05,13.08,13.04,13.07,32900.0,13.05,13.08,13.04,13.07,32900.0
2007-11-06 10:00:00,13.07,13.1,13.06,13.1,57200.0,13.07,13.1,13.06,13.1,57200.0
2007-11-06 10:05:00,13.1,13.11,13.09,13.1,35700.0,13.1,13.11,13.09,13.1,35700.0
2007-11-06 10:10:00,13.11,13.12,13.08,13.09,54500.0,13.11,13.12,13.08,13.09,54500.0
2007-11-06 10:15:00,13.09,13.13,13.08,13.13,42900.0,13.09,13.13,13.08,13.13,42900.0
2007-11-06 10:20:00,13.13,13.13,13.06,13.06,71600.0,13.13,13.13,13.06,13.06,71600.0
2007-11-06 10:25:00,13.06,13.07,13.05,13.06,84800.0,13.06,13.07,13.05,13.06,84800.0
2007-11-06 10:30:00,13.06,13.08,13.05,13.07,59500.0,13.06,13.08,13.05,13.07,59500.0
2007-11-06 10:35:00,13.07,13.07,13.06,13.06,38500.0,13.07,13.07,13.06,13.06,38500.0
2007-11-06 10:40:00,13.06,13.07,13.04,13.05,101100.0,13.06,13.07,13.04,13.05,101100.0
2007-11-06 10:45:00,13.05,13.05,13.0,13.0,80600.0,13.05,13.05,13.0,13.0,80600.0
2007-11-06 10:50:00,13.01,13.01,12.96,12.98,90600.0,13.01,13.01,12.96,12.98,90600.0
2007-11-06 10:55:00,12.98,13.03,12.96,13.03,67200.0,12.98,13.03,12.96,13.03,67200.0
2007-11-06 11:00:00,13.02,13.06,13.02,13.05,73400.0,13.02,13.06,13.02,13.05,73400.0
2007-11-06 11:05:00,13.05,13.05,13.01,13.01,36300.0,13.05,13.05,13.01,13.01,36300.0
2007-11-06 11:10:00,13.0,13.01,12.99,12.99,15900.0,13.0,13.01,12.99,12.99,15900.0
2007-11-06 11:15:00,12.99,13.02,12.99,13.01,37200.0,12.99,13.02,12.99,13.01,37200.0
2007-11-06 11:20:00,13.02,13.04,13.01,13.03,25300.0,13.02,13.04,13.01,13.03,25300.0
2007-11-06 11:25:00,13.04,13.04,13.03,13.03,26100.0,13.04,13.04,13.03,13.03,26100.0
2007-11-06 11:30:00,13.04,13.04,13.03,13.03,48000.0,13.04,13.04,13.03,13.03,48000.0
2007-11-06 11:35:00,13.03,13.04,13.03,13.04,35100.0,13.03,13.04,13.03,13.04,35100.0
2007-11-06 11:40:00,13.03,13.04,13.03,13.03,16300.0,13.03,13.04,13.03,13.03,16300.0
2007-11-06 11:45:00,13.03,13.04,13.03,13.03,38300.0,13.03,13.04,13.03,13.03,38300.0
2007-11-06 11:50:00,13.03,13.07,13.02,13.07,81400.0,13.03,13.07,13.02,13.07,81400.0
2007-11-06 11:55:00,13.07,13.09,13.06,13.06,34400.0,13.07,13.09,13.06,13.06,34400.0
2007-11-06 12:00:00,13.06,13.06,13.03,13.03,17200.0,13.06,13.06,13.03,13.03,17200.0
2007-11-06 12:05:00,13.04,13.04,13.03,13.04,19100.0,13.04,13.04,13.03,13.04,19100.0
2007-11-06 12:10:00,13.03,13.04,13.03,13.03,14200.0,13.03,13.04,13.03,13.03,14200.0
2007-11-06 12:15:00,13.03,13.07,13.03,13.06,56000.0,13.03,13.07,13.03,13.06,56000.0
2007-11-06 12:20:00,13.05,13.06,13.05,13.05,19300.0,13.05,13.06,13.05,13.05,19300.0
2007-11-06 12:25:00,13.06,13.07,13.05,13.06,27400.0,13.06,13.07,13.05,13.06,27400.0
2007-11-06 12:30:00,13.06,13.06,13.03,13.04,25400.0,13.06,13.06,13.03,13.04,25400.0
2007-11-06 12:35:00,13.04,13.08,13.03,13.04,179900.0,13.04,13.08,13.03,13.04,179900.0
2007-11-06 12:40:00,13.05,13.05,13.04,13.05,15100.0,13.05,13.05,13.04,13.05,15100.0
2007-11-06 12:45:00,13.04,13.05,13.04,13.05,13400.0,13.04,13.05,13.04,13.05,13400.0
2007-11-06 12:50:00,13.05,13.06,13.04,13.06,43100.0,13.05,13.06,13.04,13.06,43100.0
2007-11-06 12:55:00,13.06,13.07,13.06,13.06,28900.0,13.06,13.07,13.06,13.06,28900.0
2007-11-06 13:00:00,13.07,13.09,13.06,13.08,48400.0,13.07,13.09,13.06,13.08,48400.0
2007-11-06 13:05:00,13.08,13.1,13.08,13.1,105300.0,13.08,13.1,13.08,13.1,105300.0
2007-11-06 13:10:00,13.09,13.12,13.05,13.05,101200.0,13.09,13.12,13.05,13.05,101200.0
2007-11-06 13:15:00,13.05,13.06,13.05,13.06,14700.0,13.05,13.06,13.05,13.06,14700.0
2007-11-06 13:20:00,13.05,13.07,13.05,13.07,36000.0,13.05,13.07,13.05,13.07,36000.0
2007-11-06 13:25:00,13.08,13.09,13.06,13.07,97200.0,13.08,13.09,13.06,13.07,97200.0
2007-11-06 13:30:00,13.07,13.07,13.05,13.07,27400.0,13.07,13.07,13.05,13.07,27400.0
2007-11-06 13:35:00,13.06,13.1,13.06,13.09,150700.0,13.06,13.1,13.06,13.09,150700.0
2007-11-06 13:40:00,13.09,13.09,13.08,13.09,25100.0,13.09,13.09,13.08,13.09,25100.0
2007-11-06 13:45:00,13.08,13.09,13.08,13.09,30300.0,13.08,13.09,13.08,13.09,30300.0
2007-11-06 13:50:00,13.09,13.09,13.08,13.08,43900.0,13.09,13.09,13.08,13.08,43900.0
2007-11-06 13:55:00,13.09,13.11,13.07,13.07,120400.0,13.09,13.11,13.07,13.07,120400.0
2007-11-06 14:00:00,13.07,13.08,13.05,13.07,78700.0,13.07,13.08,13.05,13.07,78700.0
2007-11-06 14:05:00,13.08,13.08,13.05,13.06,101000.0,13.08,13.08,13.05,13.06,101000.0
2007-11-06 14:10:00,13.05,13.09,13.05,13.08,61700.0,13.05,13.09,13.05,13.08,61700.0
2007-11-06 14:15:00,13.08,13.09,13.08,13.08,33500.0,13.08,13.09,13.08,13.08,33500.0
2007-11-06 14:20:00,13.08,13.08,13.06,13.07,75600.0,13.08,13.08,13.06,13.07,75600.0
2007-11-06 14:25:00,13.06,13.1,13.06,13.06,135100.0,13.06,13.1,13.06,13.06,135100.0
2007-11-06 14:30:00,13.05,13.08,13.05,13.07,29900.0,13.05,13.08,13.05,13.07,29900.0
2007-11-06 14:35:00,13.08,13.08,13.06,13.07,24900.0,13.08,13.08,13.06,13.07,24900.0
2007-11-06 14:40:00,13.06,13.07,13.06,13.07,13200.0,13.06,13.07,13.06,13.07,13200.0
2007-11-06 14:45:00,13.06,13.09,13.06,13.08,66200.0,13.06,13.09,13.06,13.08,66200.0
2007-11-06 14:50:00,13.08,13.09,13.07,13.07,56200.0,13.08,13.09,13.07,13.07,56200.0
2007-11-06 14:55:00,13.07,13.09,13.07,13.08,46100.0,13.07,13.09,13.07,13.08,46100.0
2007-11-06 15:00:00,13.08,13.09,13.08,13.08,71100.0,13.08,13.09,13.08,13.08,71100.0
2007-11-06 15:05:00,13.08,13.09,13.07,13.08,82700.0,13.08,13.09,13.07,13.08,82700.0
2007-11-06 15:10:00,13.08,13.09,13.08,13.08,30500.0,13.08,13.09,13.08,13.08,30500.0
2007-11-06 15:15:00,13.08,13.09,13.08,13.09,102100.0,13.08,13.09,13.08,13.09,102100.0
2007-11-06 15:20:00,13.09,13.12,13.08,13.09,116500.0,13.09,13.12,13.08,13.09,116500.0
2007-11-06 15:25:00,13.09,13.1,13.08,13.09,231000.0,13.09,13.1,13.08,13.09,231000.0
2007-11-06 15:30:00,13.09,13.09,13.08,13.08,45800.0,13.09,13.09,13.08,13.08,45800.0
2007-11-06 15:35:00,13.09,13.09,13.08,13.09,78700.0,13.09,13.09,13.08,13.09,78700.0
2007-11-06 15:40:00,13.09,13.09,13.08,13.09,49000.0,13.09,13.09,13.08,13.09,49000.0
2007-11-06 15:45:00,13.09,13.1,13.08,13.09,156100.0,13.09,13.1,13.08,13.09,156100.0
2007-11-06 15:50:00,13.1,13.12,13.09,13.11,115400.0,13.1,13.12,13.09,13.11,115400.0
2007-11-06 15:55:00,13.12,13.13,13.1,13.13,392700.0,13.12,13.13,13.1,13.13,392700.0
2007-11-07 09:30:00,12.93,13.0,12.91,13.0,113900.0,12.93,13.0,12.91,13.0,113900.0
2007-11-07 09:35:00,13.0,13.08,12.97,13.03,54400.0,13.0,13.08,12.97,13.03,54400.0
2007-11-07 09:40:00,13.01,13.02,12.98,12.98,42100.0,13.01,13.02,12.98,12.98,42100.0
2007-11-07 09:45:00,12.99,12.99,12.95,12.96,44000.0,12.99,12.99,12.95,12.96,44000.0
2007-11-07 09:50:00,12.95,13.0,12.95,12.96,107400.0,12.95,13.0,12.95,12.96,107400.0
2007-11-07 09:55:00,12.96,13.0,12.93,12.95,197200.0,12.96,13.0,12.93,12.95,197200.0
2007-11-07 10:00:00,12.96,12.96,12.91,12.92,95400.0,12.96,12.96,12.91,12.92,95400.0
2007-11-07 10:05:00,12.92,12.97,12.91,12.95,92200.0,12.92,12.97,12.91,12.95,92200.0
2007-11-07 10:10:00,12.95,12.97,12.94,12.95,40000.0,12.95,12.97,12.94,12.95,40000.0
2007-11-07 10:15:00,12.96,12.96,12.95,12.96,28900.0,12.96,12.96,12.95,12.96,28900.0
2007-11-07 10:20:00,12.95,12.96,12.94,12.95,74900.0,12.95,12.96,12.94,12.95,74900.0
2007-11-07 10:25:00,12.96,12.96,12.95,12.95,17700.0,12.96,12.96,12.95,12.95,17700.0
2007-11-07 10:30:00,12.95,12.96,12.92,12.93,101400.0,12.95,12.96,12.92,12.93,101400.0
2007-11-07 10:35:00,12.93,12.94,12.89,12.9,71300.0,12.93,12.94,12.89,12.9,71300.0
2007-11-07 10:40:00,12.9,12.91,12.89,12.91,26600.0,12.9,12.91,12.89,12.91,26600.0
2007-11-07 10:45:00,12.9,12.91,12.89,12.9,46500.0,12.9,12.91,12.89,12.9,46500.0
2007-11-07 10:50:00,12.9,12.91,12.9,12.9,24200.0,12.9,12.91,12.9,12.9,24200.0
2007-11-07 10:55:00,12.9,12.91,12.89,12.9,41200.0,12.9,12.91,12.89,12.9,41200.0
2007-11-07 11:00:00,12.91,12.91,12.88,12.88,76200.0,12.91,12.91,12.88,12.88,76200.0
2007-11-07 11:05:00,12.88,12.92,12.87,12.92,54000.0,12.88,12.92,12.87,12.92,54000.0
2007-11-07 11:10:00,12.92,12.93,12.88,12.89,138800.0,12.92,12.93,12.88,12.89,138800.0
2007-11-07 11:15:00,12.88,12.89,12.87,12.88,38600.0,12.88,12.89,12.87,12.88,38600.0
2007-11-07 11:20:00,12.88,12.9,12.86,12.88,117800.0,12.88,12.9,12.86,12.88,117800.0
2007-11-07 11:25:00,12.88,12.91,12.87,12.91,85000.0,12.88,12.91,12.87,12.91,85000.0
2007-11-07 11:30:00,12.92,12.92,12.9,12.91,34400.0,12.92,12.92,12.9,12.91,34400.0
2007-11-07 11:35:00,12.91,12.91,12.86,12.86,96800.0,12.91,12.91,12.86,12.86,96800.0
2007-11-07 11:40:00,12.86,12.9,12.86,12.89,27300.0,12.86,12.9,12.86,12.89,27300.0
2007-11-07 11:45:00,12.89,12.89,12.86,12.87,27600.0,12.89,12.89,12.86,12.87,27600.0
2007-11-07 11:50:00,12.86,12.87,12.86,12.86,13400.0,12.86,12.87,12.86,12.86,13400.0
2007-11-07 11:55:00,12.86,12.87,12.86,12.86,34400.0,12.86,12.87,12.86,12.86,34400.0
2007-11-07 12:00:00,12.87,12.87,12.84,12.85,43300.0,12.87,12.87,12.84,12.85,43300.0
2007-11-07 12:05:00,12.85,12.85,12.84,12.85,20000.0,12.85,12.85,12.84,12.85,20000.0
2007-11-07 12:10:00,12.85,12.85,12.81,12.83,76900.0,12.85,12.85,12.81,12.83,76900.0
2007-11-07 12:15:00,12.82,12.83,12.78,12.79,57100.0,12.82,12.83,12.78,12.79,57100.0
2007-11-07 12:20:00,12.78,12.8,12.78,12.79,35700.0,12.78,12.8,12.78,12.79,35700.0
2007-11-07 12:25:00,12.8,12.82,12.79,12.81,32300.0,12.8,12.82,12.79,12.81,32300.0
2007-11-07 12:30:00,12.82,12.83,12.8,12.82,36500.0,12.82,12.83,12.8,12.82,36500.0
2007-11-07 12:35:00,12.83,12.84,12.81,12.81,47000.0,12.83,12.84,12.81,12.81,47000.0
2007-11-07 12:40:00,12.81,12.82,12.81,12.81,16800.0,12.81,12.82,12.81,12.81,16800.0
2007-11-07 12:45:00,12.81,12.82,12.77,12.77,85700.0,12.81,12.82,12.77,12.77,85700.0
2007-11-07 12:50:00,12.77,12.79,12.77,12.78,53300.0,12.77,12.79,12.77,12.78,53300.0
2007-11-07 12:55:00,12.78,12.78,12.77,12.78,34300.0,12.78,12.78,12.77,12.78,34300.0
2007-11-07 13:00:00,12.77,12.78,12.76,12.77,52900.0,12.77,12.78,12.76,12.77,52900.0
2007-11-07 13:05:00,12.77,12.79,12.76,12.77,87900.0,12.77,12.79,12.76,12.77,87900.0
2007-11-07 13:10:00,12.77,12.77,12.75,12.75,74400.0,12.77,12.77,12.75,12.75,74400.0
2007-11-07 13:15:00,12.75,12.76,12.7,12.71,287800.0,12.75,12.76,12.7,12.71,287800.0
2007-11-07 13:20:00,12.7,12.76,12.7,12.73,166500.0,12.7,12.76,12.7,12.73,166500.0
2007-11-07 13:25:00,12.73,12.74,12.73,12.73,71600.0,12.73,12.74,12.73,12.73,71600.0
2007-11-07 13:30:00,12.74,12.74,12.72,12.73,78700.0,12.74,12.74,12.72,12.73,78700.0
2007-11-07 13:35:00,12.73,12.73,12.72,12.73,58000.0,12.73,12.73,12.72,12.73,58000.0
2007-11-07 13:40:00,12.72,12.74,12.72,12.74,110400.0,12.72,12.74,12.72,12.74,110400.0
2007-11-07 13:45:00,12.74,12.74,12.73,12.74,83300.0,12.74,12.74,12.73,12.74,83300.0
2007-11-07 13:50:00,12.73,12.74,12.73,12.74,40900.0,12.73,12.74,12.73,12.74,40900.0
2007-11-07 13:55:00,12.74,12.77,12.73,12.76,93500.0,12.74,12.77,12.73,12.76,93500.0
2007-11-07 14:00:00,12.77,12.77,12.73,12.73,111500.0,12.77,12.77,12.73,12.73,111500.0
2007-11-07 14:05:00,12.73,12.74,12.72,12.73,68600.0,12.73,12.74,12.72,12.73,68600.0
2007-11-07 14:10:00,12.73,12.75,12.72,12.73,742200.0,12.73,12.75,12.72,12.73,742200.0
2007-11-07 14:15:00,12.73,12.74,12.71,12.71,111800.0,12.73,12.74,12.71,12.71,111800.0
2007-11-07 14:20:00,12.72,12.72,12.7,12.7,57700.0,12.72,12.72,12.7,12.7,57700.0
2007-11-07 14:25:00,12.7,12.73,12.7,12.73,69900.0,12.7,12.73,12.7,12.73,69900.0
2007-11-07 14:30:00,12.72,12.73,12.71,12.71,59900.0,12.72,12.73,12.71,12.71,59900.0
2007-11-07 14:35:00,12.71,12.72,12.71,12.71,30100.0,12.71,12.72,12.71,12.71,30100.0
2007-11-07 14:40:00,12.71,12.72,12.71,12.71,33300.0,12.71,12.72,12.71,12.71,33300.0
2007-11-07 14:45:00,12.71,12.72,12.7,12.71,45400.0,12.71,12.72,12.7,12.71,45400.0
2007-11-07 14:50:00,12.71,12.71,12.67,12.67,155000.0,12.71,12.71,12.67,12.67,155000.0
2007-11-07 14:55:00,12.67,12.71,12.66,12.7,137500.0,12.67,12.71,12.66,12.7,137500.0
2007-11-07 15:00:00,12.7,12.71,12.67,12.68,91000.0,12.7,12.71,12.67,12.68,91000.0
2007-11-07 15:05:00,12.68,12.72,12.67,12.72,108600.0,12.68,12.72,12.67,12.72,108600.0
2007-11-07 15:10:00,12.71,12.75,12.71,12.71,66900.0,12.71,12.75,12.71,12.71,66900.0
2007-11-07 15:15:00,12.71,12.72,12.7,12.72,111100.0,12.71,12.72,12.7,12.72,111100.0
2007-11-07 15:20:00,12.72,12.74,12.72,12.73,102400.0,12.72,12.74,12.72,12.73,102400.0
2007-11-07 15:25:00,12.73,12.74,12.71,12.72,305400.0,12.73,12.74,12.71,12.72,305400.0
2007-11-07 15:30:00,12.72,12.73,12.7,12.71,259100.0,12.72,12.73,12.7,12.71,259100.0
2007-11-07 15:35:00,12.7,12.71,12.65,12.65,241400.0,12.7,12.71,12.65,12.65,241400.0
2007-11-07 15:40:00,12.65,12.66,12.64,12.65,328700.0,12.65,12.66,12.64,12.65,328700.0
2007-11-07 15:45:00,12.65,12.69,12.63,12.63,278000.0,12.65,12.69,12.63,12.63,278000.0
2007-11-07 15:50:00,12.63,12.64,12.6,12.61,462800.0,12.63,12.64,12.6,12.61,462800.0
2007-11-07 15:55:00,12.61,12.63,12.51,12.51,638800.0,12.61,12.63,12.51,12.51,638800.0
2007-11-08 09:30:00,12.66,12.66,12.52,12.56,120900.0,12.66,12.66,12.52,12.56,120900.0
2007-11-08 09:35:00,12.57,12.6,12.55,12.56,68000.0,12.57,12.6,12.55,12.56,68000.0
2007-11-08 09:40:00,12.57,12.58,12.55,12.56,92600.0,12.57,12.58,12.55,12.56,92600.0
2007-11-08 09:45:00,12.56,12.57,12.54,12.56,132200.0,12.56,12.57,12.54,12.56,132200.0
2007-11-08 09:50:00,12.56,12.59,12.56,12.58,47600.0,12.56,12.59,12.56,12.58,47600.0
2007-11-08 09:55:00,12.57,12.59,12.55,12.58,72900.0,12.57,12.59,12.55,12.58,72900.0
2007-11-08 10:00:00,12.59,12.59,12.54,12.55,214500.0,12.59,12.59,12.54,12.55,214500.0
2007-11-08 10:05:00,12.55,12.58,12.53,12.57,120300.0,12.55,12.58,12.53,12.57,120300.0
2007-11-08 10:10:00,12.57,12.57,12.54,12.54,113200.0,12.57,12.57,12.54,12.54,113200.0
2007-11-08 10:15:00,12.53,12.63,12.53,12.61,238300.0,12.53,12.63,12.53,12.61,238300.0
2007-11-08 10:20:00,12.62,12.66,12.62,12.63,155800.0,12.62,12.66,12.62,12.63,155800.0
2007-11-08 10:25:00,12.64,12.65,12.59,12.64,155000.0,12.64,12.65,12.59,12.64,155000.0
2007-11-08 10:30:00,12.64,12.65,12.62,12.63,120200.0,12.64,12.65,12.62,12.63,120200.0
2007-11-08 10:35:00,12.62,12.63,12.58,12.59,32000.0,12.62,12.63,12.58,12.59,32000.0
2007-11-08 10:40:00,12.58,12.61,12.58,12.58,47000.0,12.58,12.61,12.58,12.58,47000.0
2007-11-08 10:45:00,12.59,12.59,12.58,12.58,54200.0,12.59,12.59,12.58,12.58,54200.0
2007-11-08 10:50:00,12.58,12.61,12.58,12.6,99800.0,12.58,12.61,12.58,12.6,99800.0
2007-11-08 10:55:00,12.6,12.63,12.59,12.6,71500.0,12.6,12.63,12.59,12.6,71500.0
2007-11-08 11:00:00,12.59,12.6,12.59,12.6,46500.0,12.59,12.6,12.59,12.6,46500.0
2007-11-08 11:05:00,12.6,12.61,12.59,12.6,231800.0,12.6,12.61,12.59,12.6,231800.0
2007-11-08 11:10:00,12.6,12.62,12.6,12.62,88400.0,12.6,12.62,12.6,12.62,88400.0
2007-11-08 11:15:00,12.62,12.66,12.61,12.64,139800.0,12.62,12.66,12.61,12.64,139800.0
2007-11-08 11:20:00,12.64,12.65,12.6,12.6,102400.0,12.64,12.65,12.6,12.6,102400.0
2007-11-08 11:25:00,12.61,12.65,12.6,12.64,87800.0,12.61,12.65,12.6,12.64,87800.0
2007-11-08 11:30:00,12.65,12.69,12.64,12.68,179500.0,12.65,12.69,12.64,12.68,179500.0
2007-11-08 11:35:00,12.68,12.69,12.66,12.67,106500.0,12.68,12.69,12.66,12.67,106500.0
2007-11-08 11:40:00,12.67,12.68,12.66,12.68,80500.0,12.67,12.68,12.66,12.68,80500.0
2007-11-08 11:45:00,12.67,12.69,12.65,12.65,68500.0,12.67,12.69,12.65,12.65,68500.0
2007-11-08 11:50:00,12.65,12.66,12.61,12.66,131900.0,12.65,12.66,12.61,12.66,131900.0
2007-11-08 11:55:00,12.66,12.68,12.65,12.68,171400.0,12.66,12.68,12.65,12.68,171400.0
2007-11-08 12:00:00,12.67,12.69,12.66,12.66,46200.0,12.67,12.69,12.66,12.66,46200.0
2007-11-08 12:05:00,12.66,12.68,12.64,12.64,321700.0,12.66,12.68,12.64,12.64,321700.0
2007-11-08 12:10:00,12.65,12.65,12.6,12.62,128300.0,12.65,12.65,12.6,12.62,128300.0
2007-11-08 12:15:00,12.63,12.65,12.6,12.63,101200.0,12.63,12.65,12.6,12.63,101200.0
2007-11-08 12:20:00,12.63,12.65,12.61,12.64,38400.0,12.63,12.65,12.61,12.64,38400.0
2007-11-08 12:25:00,12.65,12.65,12.64,12.65,39900.0,12.65,12.65,12.64,12.65,39900.0
2007-11-08 12:30:00,12.64,12.66,12.63,12.65,93600.0,12.64,12.66,12.63,12.65,93600.0
2007-11-08 12:35:00,12.66,12.66,12.6,12.63,182800.0,12.66,12.66,12.6,12.63,182800.0
2007-11-08 12:40:00,12.63,12.63,12.6,12.62,255900.0,12.63,12.63,12.6,12.62,255900.0
2007-11-08 12:45:00,12.61,12.62,12.54,12.54,187800.0,12.61,12.62,12.54,12.54,187800.0
2007-11-08 12:50:00,12.54,12.54,12.47,12.48,209600.0,12.54,12.54,12.47,12.48,209600.0
2007-11-08 12:55:00,12.48,12.48,12.44,12.44,135300.0,12.48,12.48,12.44,12.44,135300.0
2007-11-08 13:00:00,12.44,12.45,12.36,12.37,167100.0,12.44,12.45,12.36,12.37,167100.0
2007-11-08 13:05:00,12.37,12.37,12.26,12.3,276000.0,12.37,12.37,12.26,12.3,276000.0
2007-11-08 13:10:00,12.3,12.31,12.27,12.29,94500.0,12.3,12.31,12.27,12.29,94500.0
2007-11-08 13:15:00,12.29,12.4,12.29,12.4,188200.0,12.29,12.4,12.29,12.4,188200.0
2007-11-08 13:20:00,12.4,12.42,12.39,12.41,90000.0,12.4,12.42,12.39,12.41,90000.0
2007-11-08 13:25:00,12.41,12.41,12.37,12.37,368600.0,12.41,12.41,12.37,12.37,368600.0
2007-11-08 13:30:00,12.37,12.38,12.35,12.35,99600.0,12.37,12.38,12.35,12.35,99600.0
2007-11-08 13:35:00,12.36,12.37,12.35,12.37,94600.0,12.36,12.37,12.35,12.37,94600.0
2007-11-08 13:40:00,12.38,12.39,12.33,12.35,227400.0,12.38,12.39,12.33,12.35,227400.0
2007-11-08 13:45:00,12.36,12.36,12.35,12.36,230400.0,12.36,12.36,12.35,12.36,230400.0
2007-11-08 13:50:00,12.36,12.39,12.35,12.39,127200.0,12.36,12.39,12.35,12.39,127200.0
2007-11-08 13:55:00,12.4,12.45,12.39,12.41,309200.0,12.4,12.45,12.39,12.41,309200.0
2007-11-08 14:00:00,12.4,12.45,12.38,12.42,447300.0,12.4,12.45,12.38,12.42,447300.0
2007-11-08 14:05:00,12.43,12.46,12.4,12.4,1175800.0,12.43,12.46,12.4,12.4,1175800.0
2007-11-08 14:10:00,12.44,12.45,12.37,12.37,136700.0,12.44,12.45,12.37,12.37,136700.0
2007-11-08 14:15:00,12.37,12.39,12.35,12.38,173000.0,12.37,12.39,12.35,12.38,173000.0
2007-11-08 14:20:00,12.38,12.39,12.37,12.39,108500.0,12.38,12.39,12.37,12.39,108500.0
2007-11-08 14:25:00,12.38,12.4,12.38,12.39,54600.0,12.38,12.4,12.38,12.39,54600.0
2007-11-08 14:30:00,12.4,12.45,12.39,12.44,92800.0,12.4,12.45,12.39,12.44,92800.0
2007-11-08 14:35:00,12.44,12.46,12.44,12.45,96400.0,12.44,12.46,12.44,12.45,96400.0
2007-11-08 14:40:00,12.44,12.47,12.44,12.45,126500.0,12.44,12.47,12.44,12.45,126500.0
2007-11-08 14:45:00,12.44,12.47,12.43,12.46,111600.0,12.44,12.47,12.43,12.46,111600.0
2007-11-08 14:50:00,12.47,12.48,12.44,12.45,138000.0,12.47,12.48,12.44,12.45,138000.0
2007-11-08 14:55:00,12.46,12.5,12.45,12.49,153200.0,12.46,12.5,12.45,12.49,153200.0
2007-11-08 15:00:00,12.5,12.53,12.49,12.51,237800.0,12.5,12.53,12.49,12.51,237800.0
2007-11-08 15:05:00,12.52,12.54,12.46,12.46,168900.0,12.52,12.54,12.46,12.46,168900.0
2007-11-08 15:10:00,12.46,12.49,12.44,12.45,162000.0,12.46,12.49,12.44,12.45,162000.0
2007-11-08 15:15:00,12.46,12.47,12.44,12.45,369600.0,12.46,12.47,12.44,12.45,369600.0
2007-11-08 15:20:00,12.45,12.47,12.44,12.45,222100.0,12.45,12.47,12.44,12.45,222100.0
2007-11-08 15:25:00,12.44,12.49,12.44,12.48,121300.0,12.44,12.49,12.44,12.48,121300.0
2007-11-08 15:30:00,12.48,12.49,12.45,12.45,130800.0,12.48,12.49,12.45,12.45,130800.0
2007-11-08 15:35:00,12.45,12.46,12.44,12.46,196400.0,12.45,12.46,12.44,12.46,196400.0
2007-11-08 15:40:00,12.46,12.49,12.45,12.49,225100.0,12.46,12.49,12.45,12.49,225100.0
2007-11-08 15:45:00,12.49,12.51,12.48,12.49,241300.0,12.49,12.51,12.48,12.49,241300.0
2007-11-08 15:50:00,12.48,12.51,12.47,12.5,441900.0,12.48,12.51,12.47,12.5,441900.0
2007-11-08 15:55:00,12.5,12.5,12.49,12.49,232200.0,12.5,12.5,12.49,12.49,232200.0
2007-11-09 09:30:00,12.41,12.49,12.41,12.48,113700.0,12.41,12.49,12.41,12.48,113700.0
2007-11-09 09:35:00,12.48,12.48,12.4,12.48,57500.0,12.48,12.48,12.4,12.48,57500.0
2007-11-09 09:40:00,12.48,12.49,12.45,12.45,100400.0,12.48,12.49,12.45,12.45,100400.0
2007-11-09 09:45:00,12.46,12.46,12.41,12.44,93500.0,12.46,12.46,12.41,12.44,93500.0
2007-11-09 09:50:00,12.45,12.46,12.4,12.4,49400.0,12.45,12.46,12.4,12.4,49400.0
2007-11-09 09:55:00,12.4,12.41,12.38,12.39,114200.0,12.4,12.41,12.38,12.39,114200.0
2007-11-09 10:00:00,12.38,12.41,12.36,12.38,262700.0,12.38,12.41,12.36,12.38,262700.0
2007-11-09 10:05:00,12.38,12.41,12.37,12.4,165200.0,12.38,12.41,12.37,12.4,165200.0
2007-11-09 10:10:00,12.4,12.46,12.4,12.45,245300.0,12.4,12.46,12.4,12.45,245300.0
2007-11-09 10:15:00,12.45,12.49,12.44,12.49,80800.0,12.45,12.49,12.44,12.49,80800.0
2007-11-09 10:20:00,12.49,12.51,12.48,12.51,140800.0,12.49,12.51,12.48,12.51,140800.0
2007-11-09 10:25:00,12.5,12.52,12.49,12.51,133600.0,12.5,12.52,12.49,12.51,133600.0
2007-11-09 10:30:00,12.5,12.51,12.49,12.5,493600.0,12.5,12.51,12.49,12.5,493600.0
2007-11-09 10:35:00,12.5,12.52,12.5,12.51,121200.0,12.5,12.52,12.5,12.51,121200.0
2007-11-09 10:40:00,12.5,12.51,12.5,12.5,204000.0,12.5,12.51,12.5,12.5,204000.0
2007-11-09 10:45:00,12.5,12.51,12.48,12.49,122900.0,12.5,12.51,12.48,12.49,122900.0
2007-11-09 10:50:00,12.49,12.51,12.49,12.5,85400.0,12.49,12.51,12.49,12.5,85400.0
2007-11-09 10:55:00,12.51,12.54,12.5,12.53,83700.0,12.51,12.54,12.5,12.53,83700.0
2007-11-09 11:00:00,12.54,12.54,12.5,12.5,81000.0,12.54,12.54,12.5,12.5,81000.0
2007-11-09 11:05:00,12.51,12.51,12.49,12.5,62300.0,12.51,12.51,12.49,12.5,62300.0
2007-11-09 11:10:00,12.5,12.51,12.49,12.51,175400.0,12.5,12.51,12.49,12.51,175400.0
2007-11-09 11:15:00,12.51,12.55,12.51,12.52,105500.0,12.51,12.55,12.51,12.52,105500.0
2007-11-09 11:20:00,12.52,12.55,12.52,12.54,51000.0,12.52,12.55,12.52,12.54,51000.0
2007-11-09 11:25:00,12.54,12.61,12.54,12.58,243400.0,12.54,12.61,12.54,12.58,243400.0
2007-11-09 11:30:00,12.59,12.63,12.58,12.59,63100.0,12.59,12.63,12.58,12.59,63100.0
2007-11-09 11:35:00,12.59,12.59,12.58,12.58,20300.0,12.59,12.59,12.58,12.58,20300.0
2007-11-09 11:40:00,12.59,12.59,12.58,12.58,21900.0,12.59,12.59,12.58,12.58,21900.0
2007-11-09 11:45:00,12.59,12.61,12.58,12.6,139500.0,12.59,12.61,12.58,12.6,139500.0
2007-11-09 11:50:00,12.59,12.61,12.58,12.59,134500.0,12.59,12.61,12.58,12.59,134500.0
2007-11-09 11:55:00,12.58,12.59,12.57,12.58,60700.0,12.58,12.59,12.57,12.58,60700.0
2007-11-09 12:00:00,12.57,12.58,12.54,12.55,24000.0,12.57,12.58,12.54,12.55,24000.0
2007-11-09 12:05:00,12.55,12.56,12.54,12.56,50700.0,12.55,12.56,12.54,12.56,50700.0
2007-11-09 12:10:00,12.55,12.55,12.54,12.55,10000.0,12.55,12.55,12.54,12.55,10000.0
2007-11-09 12:15:00,12.55,12.55,12.53,12.55,49200.0,12.55,12.55,12.53,12.55,49200.0
2007-11-09 12:20:00,12.55,12.55,12.51,12.53,330700.0,12.55,12.55,12.51,12.53,330700.0
2007-11-09 12:25:00,12.53,12.54,12.52,12.53,58900.0,12.53,12.54,12.52,12.53,58900.0
2007-11-09 12:30:00,12.53,12.54,12.51,12.52,230000.0,12.53,12.54,12.51,12.52,230000.0
2007-11-09 12:35:00,12.51,12.59,12.51,12.58,89400.0,12.51,12.59,12.51,12.58,89400.0
2007-11-09 12:40:00,12.58,12.6,12.57,12.57,112800.0,12.58,12.6,12.57,12.57,112800.0
2007-11-09 12:45:00,12.57,12.59,12.57,12.57,45600.0,12.57,12.59,12.57,12.57,45600.0
2007-11-09 12:50:00,12.57,12.58,12.56,12.58,291800.0,12.57,12.58,12.56,12.58,291800.0
2007-11-09 12:55:00,12.57,12.59,12.57,12.59,22300.0,12.57,12.59,12.57,12.59,22300.0
2007-11-09 13:00:00,12.58,12.59,12.58,12.59,13600.0,12.58,12.59,12.58,12.59,13600.0
2007-11-09 13:05:00,12.59,12.6,12.58,12.59,78500.0,12.59,12.6,12.58,12.59,78500.0
2007-11-09 13:10:00,12.58,12.6,12.58,12.6,61400.0,12.58,12.6,12.58,12.6,61400.0
2007-11-09 13:15:00,12.59,12.61,12.59,12.61,147200.0,12.59,12.61,12.59,12.61,147200.0
2007-11-09 13:20:00,12.61,12.63,12.59,12.63,114600.0,12.61,12.63,12.59,12.63,114600.0
2007-11-09 13:25:00,12.63,12.64,12.61,12.64,63000.0,12.63,12.64,12.61,12.64,63000.0
2007-11-09 13:30:00,12.64,12.65,12.63,12.64,70700.0,12.64,12.65,12.63,12.64,70700.0
2007-11-09 13:35:00,12.65,12.65,12.6,12.6,59500.0,12.65,12.65,12.6,12.6,59500.0
2007-11-09 13:40:00,12.61,12.61,12.58,12.58,64000.0,12.61,12.61,12.58,12.58,64000.0
2007-11-09 13:45:00,12.59,12.59,12.58,12.59,31900.0,12.59,12.59,12.58,12.59,31900.0
2007-11-09 13:50:00,12.59,12.61,12.58,12.6,542100.0,12.59,12.61,12.58,12.6,542100.0
2007-11-09 13:55:00,12.61,12.61,12.6,12.6,13200.0,12.61,12.61,12.6,12.6,13200.0
2007-11-09 14:00:00,12.6,12.62,12.59,12.62,187200.0,12.6,12.62,12.59,12.62,187200.0
2007-11-09 14:05:00,12.63,12.64,12.6,12.61,106200.0,12.63,12.64,12.6,12.61,106200.0
2007-11-09 14:10:00,12.61,12.63,12.6,12.62,130700.0,12.61,12.63,12.6,12.62,130700.0
2007-11-09 14:15:00,12.62,12.65,12.62,12.65,111200.0,12.62,12.65,12.62,12.65,111200.0
2007-11-09 14:20:00,12.64,12.7,12.64,12.7,139400.0,12.64,12.7,12.64,12.7,139400.0
2007-11-09 14:25:00,12.7,12.76,12.69,12.74,316700.0,12.7,12.76,12.69,12.74,316700.0
2007-11-09 14:30:00,12.74,12.75,12.7,12.7,151400.0,12.74,12.75,12.7,12.7,151400.0
2007-11-09 14:35:00,12.7,12.71,12.7,12.71,64900.0,12.7,12.71,12.7,12.71,64900.0
2007-11-09 14:40:00,12.71,12.75,12.7,12.75,75700.0,12.71,12.75,12.7,12.75,75700.0
2007-11-09 14:45:00,12.75,12.78,12.72,12.76,212500.0,12.75,12.78,12.72,12.76,212500.0
2007-11-09 14:50:00,12.76,12.76,12.73,12.74,118300.0,12.76,12.76,12.73,12.74,118300.0
2007-11-09 14:55:00,12.75,12.78,12.74,12.77,114800.0,12.75,12.78,12.74,12.77,114800.0
2007-11-09 15:00:00,12.77,12.77,12.71,12.72,284100.0,12.77,12.77,12.71,12.72,284100.0
2007-11-09 15:05:00,12.71,12.72,12.71,12.72,38900.0,12.71,12.72,12.71,12.72,38900.0
2007-11-09 15:10:00,12.71,12.74,12.71,12.74,38400.0,12.71,12.74,12.71,12.74,38400.0
2007-11-09 15:15:00,12.74,12.76,12.73,12.75,158100.0,12.74,12.76,12.73,12.75,158100.0
2007-11-09 15:20:00,12.75,12.78,12.74,12.77,127600.0,12.75,12.78,12.74,12.77,127600.0
2007-11-09 15:25:00,12.78,12.78,12.76,12.77,135200.0,12.78,12.78,12.76,12.77,135200.0
2007-11-09 15:30:00,12.77,12.77,12.73,12.73,123000.0,12.77,12.77,12.73,12.73,123000.0
2007-11-09 15:35:00,12.74,12.75,12.73,12.74,143400.0,12.74,12.75,12.73,12.74,143400.0
2007-11-09 15:40:00,12.75,12.75,12.7,12.7,207100.0,12.75,12.75,12.7,12.7,207100.0
2007-11-09 15:45:00,12.71,12.72,12.69,12.72,267000.0,12.71,12.72,12.69,12.72,267000.0
2007-11-09 15:50:00,12.72,12.72,12.66,12.67,267200.0,12.72,12.72,12.66,12.67,267200.0
2007-11-09 15:55:00,12.67,12.71,12.66,12.67,551500.0,12.67,12.71,12.66,12.67,551500.0
2007-11-12 09:30:00,12.66,12.76,12.66,12.73,152600.0,12.66,12.76,12.66,12.73,152600.0
2007-11-12 09:35:00,12.73,12.76,12.72,12.73,48700.0,12.73,12.76,12.72,12.73,48700.0
2007-11-12 09:40:00,12.74,12.8,12.73,12.79,95700.0,12.74,12.8,12.73,12.79,95700.0
2007-11-12 09:45:00,12.78,12.81,12.76,12.8,126200.0,12.78,12.81,12.76,12.8,126200.0
2007-11-12 09:50:00,12.81,12.84,12.79,12.84,183000.0,12.81,12.84,12.79,12.84,183000.0
2007-11-12 09:55:00,12.83,12.85,12.78,12.8,230400.0,12.83,12.85,12.78,12.8,230400.0
2007-11-12 10:00:00,12.79,12.83,12.77,12.83,121700.0,12.79,12.83,12.77,12.83,121700.0
2007-11-12 10:05:00,12.83,12.83,12.79,12.79,133300.0,12.83,12.83,12.79,12.79,133300.0
2007-11-12 10:10:00,12.79,12.82,12.79,12.8,221600.0,12.79,12.82,12.79,12.8,221600.0
2007-11-12 10:15:00,12.81,12.82,12.79,12.82,106600.0,12.81,12.82,12.79,12.82,106600.0
2007-11-12 10:20:00,12.82,12.83,12.8,12.82,92900.0,12.82,12.83,12.8,12.82,92900.0
2007-11-12 10:25:00,12.81,12.82,12.79,12.8,108600.0,12.81,12.82,12.79,12.8,108600.0
2007-11-12 10:30:00,12.79,12.83,12.79,12.83,117800.0,12.79,12.83,12.79,12.83,117800.0
2007-11-12 10:35:00,12.83,12.85,12.82,12.85,80400.0,12.83,12.85,12.82,12.85,80400.0
2007-11-12 10:40:00,12.84,12.86,12.83,12.86,102700.0,12.84,12.86,12.83,12.86,102700.0
2007-11-12 10:45:00,12.85,12.86,12.83,12.84,92400.0,12.85,12.86,12.83,12.84,92400.0
2007-11-12 10:50:00,12.83,12.85,12.83,12.83,47400.0,12.83,12.85,12.83,12.83,47400.0
2007-11-12 10:55:00,12.83,12.85,12.82,12.85,114600.0,12.83,12.85,12.82,12.85,114600.0
2007-11-12 11:00:00,12.84,12.86,12.83,12.85,142600.0,12.84,12.86,12.83,12.85,142600.0
2007-11-12 11:05:00,12.85,12.85,12.83,12.83,123300.0,12.85,12.85,12.83,12.83,123300.0
2007-11-12 11:10:00,12.83,12.84,12.82,12.83,92400.0,12.83,12.84,12.82,12.83,92400.0
2007-11-12 11:15:00,12.83,12.84,12.8,12.82,117900.0,12.83,12.84,12.8,12.82,117900.0
2007-11-12 11:20:00,12.82,12.82,12.78,12.8,117800.0,12.82,12.82,12.78,12.8,117800.0
2007-11-12 11:25:00,12.8,12.82,12.79,12.81,42100.0,12.8,12.82,12.79,12.81,42100.0
2007-11-12 11:30:00,12.81,12.82,12.79,12.79,61200.0,12.81,12.82,12.79,12.79,61200.0
2007-11-12 11:35:00,12.8,12.8,12.78,12.78,54300.0,12.8,12.8,12.78,12.78,54300.0
2007-11-12 11:40:00,12.79,12.79,12.77,12.79,69200.0,12.79,12.79,12.77,12.79,69200.0
2007-11-12 11:45:00,12.79,12.79,12.78,12.79,72000.0,12.79,12.79,12.78,12.79,72000.0
2007-11-12 11:50:00,12.79,12.79,12.78,12.79,19400.0,12.79,12.79,12.78,12.79,19400.0
2007-11-12 11:55:00,12.79,12.8,12.78,12.8,28600.0,12.79,12.8,12.78,12.8,28600.0
2007-11-12 12:00:00,12.8,12.81,12.79,12.8,90400.0,12.8,12.81,12.79,12.8,90400.0
2007-11-12 12:05:00,12.8,12.81,12.77,12.77,53700.0,12.8,12.81,12.77,12.77,53700.0
2007-11-12 12:10:00,12.77,12.78,12.77,12.77,24000.0,12.77,12.78,12.77,12.77,24000.0
2007-11-12 12:15:00,12.77,12.78,12.77,12.78,67300.0,12.77,12.78,12.77,12.78,67300.0
2007-11-12 12:20:00,12.78,12.79,12.77,12.78,87300.0,12.78,12.79,12.77,12.78,87300.0
2007-11-12 12:25:00,12.78,12.79,12.77,12.77,24400.0,12.78,12.79,12.77,12.77,24400.0
2007-11-12 12:30:00,12.78,12.81,12.77,12.8,97800.0,12.78,12.81,12.77,12.8,97800.0
2007-11-12 12:35:00,12.8,12.82,12.79,12.81,65800.0,12.8,12.82,12.79,12.81,65800.0
2007-11-12 12:40:00,12.81,12.83,12.8,12.82,43800.0,12.81,12.83,12.8,12.82,43800.0
2007-11-12 12:45:00,12.82,12.84,12.82,12.84,65500.0,12.82,12.84,12.82,12.84,65500.0
2007-11-12 12:50:00,12.83,12.84,12.83,12.84,25000.0,12.83,12.84,12.83,12.84,25000.0
2007-11-12 12:55:00,12.84,12.85,12.83,12.85,30900.0,12.84,12.85,12.83,12.85,30900.0
2007-11-12 13:00:00,12.84,12.85,12.82,12.84,83600.0,12.84,12.85,12.82,12.84,83600.0
2007-11-12 13:05:00,12.84,12.84,12.83,12.83,25000.0,12.84,12.84,12.83,12.83,25000.0
2007-11-12 13:10:00,12.83,12.84,12.81,12.82,80300.0,12.83,12.84,12.81,12.82,80300.0
2007-11-12 13:15:00,12.82,12.82,12.79,12.8,59900.0,12.82,12.82,12.79,12.8,59900.0
2007-11-12 13:20:00,12.8,12.8,12.79,12.8,36400.0,12.8,12.8,12.79,12.8,36400.0
2007-11-12 13:25:00,12.8,12.81,12.79,12.8,66400.0,12.8,12.81,12.79,12.8,66400.0
2007-11-12 13:30:00,12.8,12.82,12.8,12.81,32900.0,12.8,12.82,12.8,12.81,32900.0
2007-11-12 13:35:00,12.81,12.82,12.78,12.79,66500.0,12.81,12.82,12.78,12.79,66500.0
2007-11-12 13:40:00,12.78,12.79,12.77,12.77,57600.0,12.78,12.79,12.77,12.77,57600.0
2007-11-12 13:45:00,12.77,12.79,12.77,12.79,48200.0,12.77,12.79,12.77,12.79,48200.0
2007-11-12 13:50:00,12.78,12.79,12.77,12.78,28200.0,12.78,12.79,12.77,12.78,28200.0
2007-11-12 13:55:00,12.78,12.78,12.75,12.77,156800.0,12.78,12.78,12.75,12.77,156800.0
2007-11-12 14:00:00,12.76,12.8,12.76,12.8,52200.0,12.76,12.8,12.76,12.8,52200.0
2007-11-12 14:05:00,12.79,12.81,12.77,12.77,71000.0,12.79,12.81,12.77,12.77,71000.0
2007-11-12 14:10:00,12.77,12.78,12.77,12.77,50200.0,12.77,12.78,12.77,12.77,50200.0
2007-11-12 14:15:00,12.77,12.78,12.76,12.77,117800.0,12.77,12.78,12.76,12.77,117800.0
2007-11-12 14:20:00,12.76,12.77,12.76,12.76,114900.0,12.76,12.77,12.76,12.76,114900.0
2007-11-12 14:25:00,12.77,12.77,12.75,12.77,66000.0,12.77,12.77,12.75,12.77,66000.0
2007-11-12 14:30:00,12.77,12.8,12.77,12.8,75100.0,12.77,12.8,12.77,12.8,75100.0
2007-11-12 14:35:00,12.8,12.82,12.79,12.8,48800.0,12.8,12.82,12.79,12.8,48800.0
2007-11-12 14:40:00,12.81,12.85,12.81,12.84,57700.0,12.81,12.85,12.81,12.84,57700.0
2007-11-12 14:45:00,12.84,12.85,12.82,12.82,82900.0,12.84,12.85,12.82,12.82,82900.0
2007-11-12 14:50:00,12.82,12.83,12.81,12.82,45000.0,12.82,12.83,12.81,12.82,45000.0
2007-11-12 14:55:00,12.81,12.82,12.81,12.81,79300.0,12.81,12.82,12.81,12.81,79300.0
2007-11-12 15:00:00,12.82,12.82,12.78,12.79,85400.0,12.82,12.82,12.78,12.79,85400.0
2007-11-12 15:05:00,12.78,12.79,12.76,12.76,81900.0,12.78,12.79,12.76,12.76,81900.0
2007-11-12 15:10:00,12.77,12.79,12.76,12.78,130600.0,12.77,12.79,12.76,12.78,130600.0
2007-11-12 15:15:00,12.78,12.81,12.78,12.81,75800.0,12.78,12.81,12.78,12.81,75800.0
2007-11-12 15:20:00,12.8,12.82,12.77,12.78,119600.0,12.8,12.82,12.77,12.78,119600.0
2007-11-12 15:25:00,12.77,12.78,12.74,12.76,120500.0,12.77,12.78,12.74,12.76,120500.0
2007-11-12 15:30:00,12.76,12.77,12.75,12.76,101100.0,12.76,12.77,12.75,12.76,101100.0
2007-11-12 15:35:00,12.75,12.77,12.75,12.77,74700.0,12.75,12.77,12.75,12.77,74700.0
2007-11-12 15:40:00,12.76,12.77,12.7,12.7,167500.0,12.76,12.77,12.7,12.7,167500.0
2007-11-12 15:45:00,12.71,12.71,12.68,12.68,193200.0,12.71,12.71,12.68,12.68,193200.0
2007-11-12 15:50:00,12.68,12.69,12.65,12.65,124200.0,12.68,12.69,12.65,12.65,124200.0
2007-11-12 15:55:00,12.66,12.7,12.65,12.66,386300.0,12.66,12.7,12.65,12.66,386300.0
2007-11-13 09:30:00,12.61,12.67,12.61,12.64,109800.0,12.61,12.67,12.61,12.64,109800.0
2007-11-13 09:35:00,12.65,12.66,12.63,12.66,92100.0,12.65,12.66,12.63,12.66,92100.0
2007-11-13 09:40:00,12.66,12.66,12.55,12.59,129300.0,12.66,12.66,12.55,12.59,129300.0
2007-11-13 09:45:00,12.58,12.6,12.51,12.57,347700.0,12.58,12.6,12.51,12.57,347700.0
2007-11-13 09:50:00,12.56,12.59,12.52,12.52,195800.0,12.56,12.59,12.52,12.52,195800.0
2007-11-13 09:55:00,12.52,12.59,12.52,12.54,74400.0,12.52,12.59,12.52,12.54,74400.0
2007-11-13 10:00:00,12.54,12.63,12.54,12.62,109400.0,12.54,12.63,12.54,12.62,109400.0
2007-11-13 10:05:00,12.61,12.64,12.61,12.62,73500.0,12.61,12.64,12.61,12.62,73500.0
2007-11-13 10:10:00,12.62,12.65,12.61,12.65,59200.0,12.62,12.65,12.61,12.65,59200.0
2007-11-13 10:15:00,12.64,12.65,12.62,12.62,62400.0,12.64,12.65,12.62,12.62,62400.0
2007-11-13 10:20:00,12.62,12.64,12.62,12.64,76600.0,12.62,12.64,12.62,12.64,76600.0
2007-11-13 10:25:00,12.64,12.65,12.63,12.64,37900.0,12.64,12.65,12.63,12.64,37900.0
2007-11-13 10:30:00,12.65,12.69,12.64,12.66,116600.0,12.65,12.69,12.64,12.66,116600.0
2007-11-13 10:35:00,12.66,12.66,12.61,12.63,72800.0,12.66,12.66,12.61,12.63,72800.0
2007-11-13 10:40:00,12.62,12.65,12.62,12.65,28600.0,12.62,12.65,12.62,12.65,28600.0
2007-11-13 10:45:00,12.64,12.65,12.63,12.64,63500.0,12.64,12.65,12.63,12.64,63500.0
2007-11-13 10:50:00,12.64,12.65,12.63,12.65,66900.0,12.64,12.65,12.63,12.65,66900.0
2007-11-13 10:55:00,12.64,12.64,12.63,12.64,31900.0,12.64,12.64,12.63,12.64,31900.0
2007-11-13 11:00:00,12.64,12.64,12.63,12.64,33400.0,12.64,12.64,12.63,12.64,33400.0
2007-11-13 11:05:00,12.64,12.65,12.64,12.65,36600.0,12.64,12.65,12.64,12.65,36600.0
2007-11-13 11:10:00,12.64,12.65,12.63,12.63,30400.0,12.64,12.65,12.63,12.63,30400.0
2007-11-13 11:15:00,12.64,12.64,12.63,12.63,39700.0,12.64,12.64,12.63,12.63,39700.0
2007-11-13 11:20:00,12.64,12.64,12.63,12.64,69300.0,12.64,12.64,12.63,12.64,69300.0
2007-11-13 11:25:00,12.64,12.65,12.63,12.64,20200.0,12.64,12.65,12.63,12.64,20200.0
2007-11-13 11:30:00,12.64,12.66,12.64,12.65,182100.0,12.64,12.66,12.64,12.65,182100.0
2007-11-13 11:35:00,12.65,12.65,12.63,12.65,56500.0,12.65,12.65,12.63,12.65,56500.0
2007-11-13 11:40:00,12.65,12.65,12.64,12.64,37900.0,12.65,12.65,12.64,12.64,37900.0
2007-11-13 11:45:00,12.64,12.65,12.63,12.64,112900.0,12.64,12.65,12.63,12.64,112900.0
2007-11-13 11:50:00,12.65,12.67,12.64,12.67,150900.0,12.65,12.67,12.64,12.67,150900.0
2007-11-13 11:55:00,12.67,12.69,12.65,12.65,71900.0,12.67,12.69,12.65,12.65,71900.0
2007-11-13 12:00:00,12.66,12.68,12.65,12.68,33900.0,12.66,12.68,12.65,12.68,33900.0
2007-11-13 12:05:00,12.68,12.7,12.68,12.69,76500.0,12.68,12.7,12.68,12.69,76500.0
2007-11-13 12:10:00,12.69,12.74,12.69,12.73,100100.0,12.69,12.74,12.69,12.73,100100.0
2007-11-13 12:15:00,12.74,12.74,12.72,12.72,107200.0,12.74,12.74,12.72,12.72,107200.0
2007-11-13 12:20:00,12.73,12.73,12.7,12.71,60300.0,12.73,12.73,12.7,12.71,60300.0
2007-11-13 12:25:00,12.71,12.72,12.7,12.7,48100.0,12.71,12.72,12.7,12.7,48100.0
2007-11-13 12:30:00,12.7,12.71,12.7,12.71,34600.0,12.7,12.71,12.7,12.71,34600.0
2007-11-13 12:35:00,12.71,12.71,12.7,12.71,18800.0,12.71,12.71,12.7,12.71,18800.0
2007-11-13 12:40:00,12.71,12.73,12.7,12.71,109300.0,12.71,12.73,12.7,12.71,109300.0
2007-11-13 12:45:00,12.7,12.71,12.7,12.7,244000.0,12.7,12.71,12.7,12.7,244000.0
2007-11-13 12:50:00,12.7,12.72,12.69,12.72,110900.0,12.7,12.72,12.69,12.72,110900.0
2007-11-13 12:55:00,12.71,12.72,12.69,12.71,101800.0,12.71,12.72,12.69,12.71,101800.0
2007-11-13 13:00:00,12.7,12.71,12.69,12.69,365200.0,12.7,12.71,12.69,12.69,365200.0
2007-11-13 13:05:00,12.69,12.71,12.69,12.7,140200.0,12.69,12.71,12.69,12.7,140200.0
2007-11-13 13:10:00,12.7,12.71,12.69,12.7,114300.0,12.7,12.71,12.69,12.7,114300.0
2007-11-13 13:15:00,12.7,12.72,12.69,12.71,43800.0,12.7,12.72,12.69,12.71,43800.0
2007-11-13 13:20:00,12.72,12.73,12.71,12.72,128000.0,12.72,12.73,12.71,12.72,128000.0
2007-11-13 13:25:00,12.72,12.73,12.71,12.72,92200.0,12.72,12.73,12.71,12.72,92200.0
2007-11-13 13:30:00,12.72,12.73,12.71,12.72,40100.0,12.72,12.73,12.71,12.72,40100.0
2007-11-13 13:35:00,12.72,12.73,12.71,12.72,60300.0,12.72,12.73,12.71,12.72,60300.0
2007-11-13 13:40:00,12.71,12.73,12.71,12.72,85800.0,12.71,12.73,12.71,12.72,85800.0
2007-11-13 13:45:00,12.72,12.73,12.71,12.71,61000.0,12.72,12.73,12.71,12.71,61000.0
2007-11-13 13:50:00,12.72,12.75,12.71,12.73,145000.0,12.72,12.75,12.71,12.73,145000.0
2007-11-13 13:55:00,12.74,12.74,12.73,12.73,54000.0,12.74,12.74,12.73,12.73,54000.0
2007-11-13 14:00:00,12.73,12.74,12.73,12.74,73600.0,12.73,12.74,12.73,12.74,73600.0
2007-11-13 14:05:00,12.74,12.75,12.73,12.74,78300.0,12.74,12.75,12.73,12.74,78300.0
2007-11-13 14:10:00,12.75,12.76,12.74,12.75,190500.0,12.75,12.76,12.74,12.75,190500.0
2007-11-13 14:15:00,12.75,12.76,12.74,12.75,85000.0,12.75,12.76,12.74,12.75,85000.0
2007-11-13 14:20:00,12.75,12.76,12.74,12.75,71900.0,12.75,12.76,12.74,12.75,71900.0
2007-11-13 14:25:00,12.75,12.76,12.74,12.76,166000.0,12.75,12.76,12.74,12.76,166000.0
2007-11-13 14:30:00,12.76,12.77,12.76,12.76,75800.0,12.76,12.77,12.76,12.76,75800.0
2007-11-13 14:35:00,12.77,12.78,12.76,12.77,74500.0,12.77,12.78,12.76,12.77,74500.0
2007-11-13 14:40:00,12.76,12.78,12.76,12.77,133600.0,12.76,12.78,12.76,12.77,133600.0
2007-11-13 14:45:00,12.78,12.82,12.77,12.82,163000.0,12.78,12.82,12.77,12.82,163000.0
2007-11-13 14:50:00,12.82,12.82,12.78,12.78,115900.0,12.82,12.82,12.78,12.78,115900.0
2007-11-13 14:55:00,12.79,12.79,12.78,12.79,79000.0,12.79,12.79,12.78,12.79,79000.0
2007-11-13 15:00:00,12.78,12.81,12.78,12.81,163700.0,12.78,12.81,12.78,12.81,163700.0
2007-11-13 15:05:00,12.8,12.83,12.8,12.83,71100.0,12.8,12.83,12.8,12.83,71100.0
2007-11-13 15:10:00,12.82,12.84,12.82,12.84,89600.0,12.82,12.84,12.82,12.84,89600.0
2007-11-13 15:15:00,12.84,12.84,12.82,12.83,128800.0,12.84,12.84,12.82,12.83,128800.0
2007-11-13 15:20:00,12.82,12.83,12.8,12.81,86300.0,12.82,12.83,12.8,12.81,86300.0
2007-11-13 15:25:00,12.81,12.83,12.8,12.82,110200.0,12.81,12.83,12.8,12.82,110200.0
2007-11-13 15:30:00,12.82,12.85,12.81,12.85,176500.0,12.82,12.85,12.81,12.85,176500.0
2007-11-13 15:35:00,12.84,12.86,12.84,12.86,329500.0,12.84,12.86,12.84,12.86,329500.0
2007-11-13 15:40:00,12.86,12.9,12.85,12.9,288900.0,12.86,12.9,12.85,12.9,288900.0
2007-11-13 15:45:00,12.9,12.92,12.89,12.91,271400.0,12.9,12.92,12.89,12.91,271400.0
2007-11-13 15:50:00,12.92,12.95,12.9,12.91,425800.0,12.92,12.95,12.9,12.91,425800.0
2007-11-13 15:55:00,12.91,12.95,12.91,12.94,568300.0,12.91,12.95,12.91,12.94,568300.0
2007-11-14 09:30:00,13.01,13.05,12.94,13.02,159300.0,13.01,13.05,12.94,13.02,159300.0
2007-11-14 09:35:00,13.02,13.02,12.99,13.01,92800.0,13.02,13.02,12.99,13.01,92800.0
2007-11-14 09:40:00,13.01,13.02,12.96,12.96,115700.0,13.01,13.02,12.96,12.96,115700.0
2007-11-14 09:45:00,12.97,13.0,12.94,12.94,165400.0,12.97,13.0,12.94,12.94,165400.0
2007-11-14 09:50:00,12.94,12.97,12.92,12.96,93700.0,12.94,12.97,12.92,12.96,93700.0
2007-11-14 09:55:00,12.96,12.99,12.92,12.98,137900.0,12.96,12.99,12.92,12.98,137900.0
2007-11-14 10:00:00,12.97,13.0,12.93,12.98,149100.0,12.97,13.0,12.93,12.98,149100.0
2007-11-14 10:05:00,12.98,13.0,12.95,12.99,119200.0,12.98,13.0,12.95,12.99,119200.0
2007-11-14 10:10:00,12.99,12.99,12.95,12.95,68100.0,12.99,12.99,12.95,12.95,68100.0
2007-11-14 10:15:00,12.95,12.99,12.95,12.98,66900.0,12.95,12.99,12.95,12.98,66900.0
2007-11-14 10:20:00,12.99,13.0,12.95,12.99,83500.0,12.99,13.0,12.95,12.99,83500.0
2007-11-14 10:25:00,12.98,12.99,12.94,12.97,84300.0,12.98,12.99,12.94,12.97,84300.0
2007-11-14 10:30:00,12.97,12.98,12.95,12.97,69300.0,12.97,12.98,12.95,12.97,69300.0
2007-11-14 10:35:00,12.97,12.97,12.96,12.97,48600.0,12.97,12.97,12.96,12.97,48600.0
2007-11-14 10:40:00,12.96,12.99,12.96,12.97,55600.0,12.96,12.99,12.96,12.97,55600.0
2007-11-14 10:45:00,12.98,12.99,12.97,12.97,41500.0,12.98,12.99,12.97,12.97,41500.0
2007-11-14 10:50:00,12.98,12.99,12.97,12.98,82500.0,12.98,12.99,12.97,12.98,82500.0
2007-11-14 10:55:00,12.98,13.0,12.98,12.99,162700.0,12.98,13.0,12.98,12.99,162700.0
2007-11-14 11:00:00,13.0,13.0,12.99,13.0,113100.0,13.0,13.0,12.99,13.0,113100.0
2007-11-14 11:05:00,12.99,13.0,12.98,12.99,124100.0,12.99,13.0,12.98,12.99,124100.0
2007-11-14 11:10:00,12.99,13.0,12.93,12.94,191800.0,12.99,13.0,12.93,12.94,191800.0
2007-11-14 11:15:00,12.94,12.99,12.92,12.99,133000.0,12.94,12.99,12.92,12.99,133000.0
2007-11-14 11:20:00,12.98,13.0,12.97,12.97,47500.0,12.98,13.0,12.97,12.97,47500.0
2007-11-14 11:25:00,12.97,12.98,12.96,12.97,60600.0,12.97,12.98,12.96,12.97,60600.0
2007-11-14 11:30:00,12.96,12.97,12.94,12.94,70500.0,12.96,12.97,12.94,12.94,70500.0
2007-11-14 11:35:00,12.94,12.95,12.91,12.94,83600.0,12.94,12.95,12.91,12.94,83600.0
2007-11-14 11:40:00,12.94,12.95,12.94,12.95,42500.0,12.94,12.95,12.94,12.95,42500.0
2007-11-14 11:45:00,12.94,12.98,12.94,12.97,46000.0,12.94,12.98,12.94,12.97,46000.0
2007-11-14 11:50:00,12.97,13.0,12.97,13.0,99000.0,12.97,13.0,12.97,13.0,99000.0
2007-11-14 11:55:00,13.0,13.0,12.99,12.99,68800.0,13.0,13.0,12.99,12.99,68800.0
2007-11-14 12:00:00,13.0,13.0,12.99,13.0,29700.0,13.0,13.0,12.99,13.0,29700.0
2007-11-14 12:05:00,12.99,13.0,12.99,13.0,74800.0,12.99,13.0,12.99,13.0,74800.0
2007-11-14 12:10:00,12.99,13.03,12.99,13.03,137000.0,12.99,13.03,12.99,13.03,137000.0
2007-11-14 12:15:00,13.03,13.03,12.98,13.0,151400.0,13.03,13.03,12.98,13.0,151400.0
2007-11-14 12:20:00,13.01,13.01,12.99,13.01,40600.0,13.01,13.01,12.99,13.01,40600.0
2007-11-14 12:25:00,13.01,13.02,13.0,13.01,68900.0,13.01,13.02,13.0,13.01,68900.0
2007-11-14 12:30:00,13.01,13.02,12.99,12.99,118100.0,13.01,13.02,12.99,12.99,118100.0
2007-11-14 12:35:00,12.99,13.01,12.98,13.0,96400.0,12.99,13.01,12.98,13.0,96400.0
2007-11-14 12:40:00,13.0,13.02,13.0,13.02,53600.0,13.0,13.02,13.0,13.02,53600.0
2007-11-14 12:45:00,13.01,13.02,13.0,13.02,255300.0,13.01,13.02,13.0,13.02,255300.0
2007-11-14 12:50:00,13.01,13.02,13.0,13.01,52500.0,13.01,13.02,13.0,13.01,52500.0
2007-11-14 12:55:00,13.0,13.01,13.0,13.01,68000.0,13.0,13.01,13.0,13.01,68000.0
2007-11-14 13:00:00,13.0,13.01,13.0,13.01,39900.0,13.0,13.01,13.0,13.01,39900.0
2007-11-14 13:05:00,13.01,13.05,13.0,13.03,364100.0,13.01,13.05,13.0,13.03,364100.0
2007-11-14 13:10:00,13.03,13.06,13.03,13.05,56400.0,13.03,13.06,13.03,13.05,56400.0
2007-11-14 13:15:00,13.05,13.05,13.01,13.02,57600.0,13.05,13.05,13.01,13.02,57600.0
2007-11-14 13:20:00,13.02,13.05,13.02,13.05,41700.0,13.02,13.05,13.02,13.05,41700.0
2007-11-14 13:25:00,13.05,13.05,13.04,13.05,41000.0,13.05,13.05,13.04,13.05,41000.0
2007-11-14 13:30:00,13.04,13.05,13.01,13.05,141400.0,13.04,13.05,13.01,13.05,141400.0
2007-11-14 13:35:00,13.05,13.08,13.04,13.06,125100.0,13.05,13.08,13.04,13.06,125100.0
2007-11-14 13:40:00,13.06,13.09,13.06,13.08,139900.0,13.06,13.09,13.06,13.08,139900.0
2007-11-14 13:45:00,13.08,13.09,13.02,13.04,202000.0,13.08,13.09,13.02,13.04,202000.0
2007-11-14 13:50:00,13.04,13.04,12.99,13.0,113700.0,13.04,13.04,12.99,13.0,113700.0
2007-11-14 13:55:00,13.01,13.03,13.0,13.0,73300.0,13.01,13.03,13.0,13.0,73300.0
2007-11-14 14:00:00,13.01,13.03,12.99,12.99,80800.0,13.01,13.03,12.99,12.99,80800.0
2007-11-14 14:05:00,13.0,13.01,12.98,12.99,85000.0,13.0,13.01,12.98,12.99,85000.0
2007-11-14 14:10:00,12.98,13.02,12.96,13.0,143300.0,12.98,13.02,12.96,13.0,143300.0
2007-11-14 14:15:00,13.01,13.01,12.98,13.0,42600.0,13.01,13.01,12.98,13.0,42600.0
2007-11-14 14:20:00,13.0,13.01,12.99,13.0,47300.0,13.0,13.01,12.99,13.0,47300.0
2007-11-14 14:25:00,13.0,13.01,12.99,13.01,35900.0,13.0,13.01,12.99,13.01,35900.0
2007-11-14 14:30:00,13.01,13.01,12.99,13.0,43100.0,13.01,13.01,12.99,13.0,43100.0
2007-11-14 14:35:00,13.0,13.08,12.99,13.07,131400.0,13.0,13.08,12.99,13.07,131400.0
2007-11-14 14:40:00,13.07,13.08,13.02,13.03,76300.0,13.07,13.08,13.02,13.03,76300.0
2007-11-14 14:45:00,13.03,13.03,12.98,13.01,63200.0,13.03,13.03,12.98,13.01,63200.0
2007-11-14 14:50:00,13.01,13.01,13.0,13.01,19800.0,13.01,13.01,13.0,13.01,19800.0
2007-11-14 14:55:00,13.01,13.01,12.99,12.99,55500.0,13.01,13.01,12.99,12.99,55500.0
2007-11-14 15:00:00,13.0,13.04,12.98,13.01,166800.0,13.0,13.04,12.98,13.01,166800.0
2007-11-14 15:05:00,13.01,13.02,12.99,13.0,64300.0,13.01,13.02,12.99,13.0,64300.0
2007-11-14 15:10:00,12.99,13.02,12.99,13.0,112900.0,12.99,13.02,12.99,13.0,112900.0
2007-11-14 15:15:00,13.01,13.01,12.99,12.99,44900.0,13.01,13.01,12.99,12.99,44900.0
2007-11-14 15:20:00,12.99,13.0,12.98,13.0,87200.0,12.99,13.0,12.98,13.0,87200.0
2007-11-14 15:25:00,13.0,13.01,12.96,12.96,109100.0,13.0,13.01,12.96,12.96,109100.0
2007-11-14 15:30:00,12.96,12.96,12.91,12.92,168400.0,12.96,12.96,12.91,12.92,168400.0
2007-11-14 15:35:00,12.91,12.92,12.85,12.85,123700.0,12.91,12.92,12.85,12.85,123700.0
2007-11-14 15:40:00,12.85,12.86,12.81,12.85,248500.0,12.85,12.86,12.81,12.85,248500.0
2007-11-14 15:45:00,12.85,12.85,12.78,12.79,236300.0,12.85,12.85,12.78,12.79,236300.0
2007-11-14 15:50:00,12.78,12.8,12.71,12.72,408300.0,12.78,12.8,12.71,12.72,408300.0
2007-11-14 15:55:00,12.72,12.75,12.71,12.74,171100.0,12.72,12.75,12.71,12.74,171100.0
2007-11-15 09:30:00,12.67,12.89,12.67,12.87,114900.0,12.67,12.89,12.67,12.87,114900.0
2007-11-15 09:35:00,12.87,12.91,12.8,12.81,91300.0,12.87,12.91,12.8,12.81,91300.0
2007-11-15 09:40:00,12.83,12.87,12.83,12.85,39600.0,12.83,12.87,12.83,12.85,39600.0
2007-11-15 09:45:00,12.86,12.87,12.82,12.82,22400.0,12.86,12.87,12.82,12.82,22400.0
2007-11-15 09:50:00,12.82,12.86,12.81,12.85,59700.0,12.82,12.86,12.81,12.85,59700.0
2007-11-15 09:55:00,12.85,12.88,12.84,12.86,134900.0,12.85,12.88,12.84,12.86,134900.0
2007-11-15 10:00:00,12.87,12.88,12.86,12.87,19500.0,12.87,12.88,12.86,12.87,19500.0
2007-11-15 10:05:00,12.87,12.87,12.85,12.85,31700.0,12.87,12.87,12.85,12.85,31700.0
2007-11-15 10:10:00,12.86,12.86,12.82,12.83,71000.0,12.86,12.86,12.82,12.83,71000.0
2007-11-15 10:15:00,12.83,12.85,12.81,12.83,47300.0,12.83,12.85,12.81,12.83,47300.0
2007-11-15 10:20:00,12.83,12.83,12.8,12.81,83600.0,12.83,12.83,12.8,12.81,83600.0
2007-11-15 10:25:00,12.81,12.81,12.8,12.81,35300.0,12.81,12.81,12.8,12.81,35300.0
2007-11-15 10:30:00,12.81,12.83,12.78,12.81,103700.0,12.81,12.83,12.78,12.81,103700.0
2007-11-15 10:35:00,12.81,12.84,12.78,12.81,96600.0,12.81,12.84,12.78,12.81,96600.0
2007-11-15 10:40:00,12.82,12.83,12.78,12.78,99800.0,12.82,12.83,12.78,12.78,99800.0
2007-11-15 10:45:00,12.78,12.79,12.75,12.75,30900.0,12.78,12.79,12.75,12.75,30900.0
2007-11-15 10:50:00,12.76,12.77,12.75,12.75,48900.0,12.76,12.77,12.75,12.75,48900.0
2007-11-15 10:55:00,12.75,12.75,12.71,12.73,42800.0,12.75,12.75,12.71,12.73,42800.0
2007-11-15 11:00:00,12.72,12.77,12.72,12.75,194300.0,12.72,12.77,12.72,12.75,194300.0
2007-11-15 11:05:00,12.75,12.78,12.74,12.78,190200.0,12.75,12.78,12.74,12.78,190200.0
2007-11-15 11:10:00,12.77,12.77,12.75,12.76,56900.0,12.77,12.77,12.75,12.76,56900.0
2007-11-15 11:15:00,12.76,12.79,12.76,12.78,60500.0,12.76,12.79,12.76,12.78,60500.0
2007-11-15 11:20:00,12.77,12.79,12.77,12.77,39900.0,12.77,12.79,12.77,12.77,39900.0
2007-11-15 11:25:00,12.78,12.79,12.76,12.76,28800.0,12.78,12.79,12.76,12.76,28800.0
2007-11-15 11:30:00,12.76,12.77,12.71,12.72,34400.0,12.76,12.77,12.71,12.72,34400.0
2007-11-15 11:35:00,12.72,12.76,12.71,12.75,61400.0,12.72,12.76,12.71,12.75,61400.0
2007-11-15 11:40:00,12.75,12.77,12.74,12.76,28000.0,12.75,12.77,12.74,12.76,28000.0
2007-11-15 11:45:00,12.77,12.79,12.77,12.78,17900.0,12.77,12.79,12.77,12.78,17900.0
2007-11-15 11:50:00,12.79,12.79,12.75,12.75,31300.0,12.79,12.79,12.75,12.75,31300.0
2007-11-15 11:55:00,12.75,12.8,12.75,12.8,50200.0,12.75,12.8,12.75,12.8,50200.0
2007-11-15 12:00:00,12.8,12.81,12.78,12.79,68500.0,12.8,12.81,12.78,12.79,68500.0
2007-11-15 12:05:00,12.79,12.8,12.77,12.78,32100.0,12.79,12.8,12.77,12.78,32100.0
2007-11-15 12:10:00,12.79,12.79,12.76,12.77,41800.0,12.79,12.79,12.76,12.77,41800.0
2007-11-15 12:15:00,12.76,12.79,12.76,12.77,40300.0,12.76,12.79,12.76,12.77,40300.0
2007-11-15 12:20:00,12.77,12.78,12.76,12.78,30700.0,12.77,12.78,12.76,12.78,30700.0
2007-11-15 12:25:00,12.77,12.78,12.74,12.75,40900.0,12.77,12.78,12.74,12.75,40900.0
2007-11-15 12:30:00,12.74,12.75,12.71,12.72,53000.0,12.74,12.75,12.71,12.72,53000.0
2007-11-15 12:35:00,12.72,12.74,12.72,12.73,31800.0,12.72,12.74,12.72,12.73,31800.0
2007-11-15 12:40:00,12.74,12.75,12.72,12.73,31700.0,12.74,12.75,12.72,12.73,31700.0
2007-11-15 12:45:00,12.73,12.76,12.73,12.76,23700.0,12.73,12.76,12.73,12.76,23700.0
2007-11-15 12:50:00,12.76,12.76,12.75,12.76,25900.0,12.76,12.76,12.75,12.76,25900.0
2007-11-15 12:55:00,12.75,12.76,12.74,12.74,15200.0,12.75,12.76,12.74,12.74,15200.0
2007-11-15 13:00:00,12.75,12.77,12.74,12.77,29300.0,12.75,12.77,12.74,12.77,29300.0
2007-11-15 13:05:00,12.77,12.78,12.76,12.77,33000.0,12.77,12.78,12.76,12.77,33000.0
2007-11-15 13:10:00,12.78,12.79,12.77,12.78,32200.0,12.78,12.79,12.77,12.78,32200.0
2007-11-15 13:15:00,12.79,12.79,12.76,12.77,21400.0,12.79,12.79,12.76,12.77,21400.0
2007-11-15 13:20:00,12.76,12.77,12.76,12.77,20800.0,12.76,12.77,12.76,12.77,20800.0
2007-11-15 13:25:00,12.77,12.77,12.76,12.77,31000.0,12.77,12.77,12.76,12.77,31000.0
2007-11-15 13:30:00,12.76,12.8,12.76,12.79,42800.0,12.76,12.8,12.76,12.79,42800.0
2007-11-15 13:35:00,12.78,12.79,12.78,12.79,14800.0,12.78,12.79,12.78,12.79,14800.0
2007-11-15 13:40:00,12.78,12.79,12.77,12.78,36200.0,12.78,12.79,12.77,12.78,36200.0
2007-11-15 13:45:00,12.78,12.79,12.77,12.78,25100.0,12.78,12.79,12.77,12.78,25100.0
2007-11-15 13:50:00,12.79,12.79,12.76,12.77,27400.0,12.79,12.79,12.76,12.77,27400.0
2007-11-15 13:55:00,12.77,12.77,12.75,12.75,20300.0,12.77,12.77,12.75,12.75,20300.0
2007-11-15 14:00:00,12.75,12.76,12.72,12.72,30900.0,12.75,12.76,12.72,12.72,30900.0
2007-11-15 14:05:00,12.73,12.73,12.69,12.72,60300.0,12.73,12.73,12.69,12.72,60300.0
2007-11-15 14:10:00,12.72,12.72,12.68,12.68,54600.0,12.72,12.72,12.68,12.68,54600.0
2007-11-15 14:15:00,12.68,12.71,12.68,12.71,35700.0,12.68,12.71,12.68,12.71,35700.0
2007-11-15 14:20:00,12.71,12.73,12.69,12.69,110500.0,12.71,12.73,12.69,12.69,110500.0
2007-11-15 14:25:00,12.7,12.75,12.69,12.71,98700.0,12.7,12.75,12.69,12.71,98700.0
2007-11-15 14:30:00,12.71,12.76,12.7,12.74,176200.0,12.71,12.76,12.7,12.74,176200.0
2007-11-15 14:35:00,12.74,12.74,12.73,12.74,15600.0,12.74,12.74,12.73,12.74,15600.0
2007-11-15 14:40:00,12.74,12.74,12.68,12.68,64700.0,12.74,12.74,12.68,12.68,64700.0
2007-11-15 14:45:00,12.68,12.73,12.67,12.69,144700.0,12.68,12.73,12.67,12.69,144700.0
2007-11-15 14:50:00,12.69,12.7,12.65,12.66,72000.0,12.69,12.7,12.65,12.66,72000.0
2007-11-15 14:55:00,12.66,12.66,12.63,12.63,80500.0,12.66,12.66,12.63,12.63,80500.0
2007-11-15 15:00:00,12.64,12.65,12.63,12.63,56900.0,12.64,12.65,12.63,12.63,56900.0
2007-11-15 15:05:00,12.63,12.65,12.61,12.62,64500.0,12.63,12.65,12.61,12.62,64500.0
2007-11-15 15:10:00,12.62,12.64,12.61,12.63,73800.0,12.62,12.64,12.61,12.63,73800.0
2007-11-15 15:15:00,12.63,12.63,12.54,12.55,519100.0,12.63,12.63,12.54,12.55,519100.0
2007-11-15 15:20:00,12.56,12.62,12.55,12.6,168700.0,12.56,12.62,12.55,12.6,168700.0
2007-11-15 15:25:00,12.59,12.63,12.59,12.6,104300.0,12.59,12.63,12.59,12.6,104300.0
2007-11-15 15:30:00,12.6,12.6,12.51,12.52,101000.0,12.6,12.6,12.51,12.52,101000.0
2007-11-15 15:35:00,12.51,12.52,12.49,12.49,150800.0,12.51,12.52,12.49,12.49,150800.0
2007-11-15 15:40:00,12.48,12.51,12.45,12.51,285200.0,12.48,12.51,12.45,12.51,285200.0
2007-11-15 15:45:00,12.51,12.54,12.5,12.51,221200.0,12.51,12.54,12.5,12.51,221200.0
2007-11-15 15:50:00,12.51,12.54,12.5,12.52,295300.0,12.51,12.54,12.5,12.52,295300.0
2007-11-15 15:55:00,12.51,12.56,12.51,12.54,435400.0,12.51,12.56,12.51,12.54,435400.0
2007-11-16 09:30:00,12.59,12.68,12.53,12.54,748000.0,12.59,12.68,12.53,12.54,748000.0
2007-11-16 09:35:00,12.53,12.55,12.5,12.52,44200.0,12.53,12.55,12.5,12.52,44200.0
2007-11-16 09:40:00,12.51,12.52,12.45,12.45,84300.0,12.51,12.52,12.45,12.45,84300.0
2007-11-16 09:45:00,12.45,12.48,12.44,12.45,92300.0,12.45,12.48,12.44,12.45,92300.0
2007-11-16 09:50:00,12.46,12.46,12.4,12.41,129000.0,12.46,12.46,12.4,12.41,129000.0
2007-11-16 09:55:00,12.41,12.41,12.37,12.37,66000.0,12.41,12.41,12.37,12.37,66000.0
2007-11-16 10:00:00,12.37,12.37,12.32,12.32,147500.0,12.37,12.37,12.32,12.32,147500.0
2007-11-16 10:05:00,12.32,12.33,12.29,12.3,224900.0,12.32,12.33,12.29,12.3,224900.0
2007-11-16 10:10:00,12.29,12.29,12.21,12.24,499100.0,12.29,12.29,12.21,12.24,499100.0
2007-11-16 10:15:00,12.24,12.31,12.24,12.29,836300.0,12.24,12.31,12.24,12.29,836300.0
2007-11-16 10:20:00,12.29,12.29,12.24,12.24,133900.0,12.29,12.29,12.24,12.24,133900.0
2007-11-16 10:25:00,12.25,12.25,12.24,12.25,62000.0,12.25,12.25,12.24,12.25,62000.0
2007-11-16 10:30:00,12.25,12.26,12.24,12.26,56100.0,12.25,12.26,12.24,12.26,56100.0
2007-11-16 10:35:00,12.26,12.27,12.25,12.26,53600.0,12.26,12.27,12.25,12.26,53600.0
2007-11-16 10:40:00,12.27,12.3,12.26,12.26,189300.0,12.27,12.3,12.26,12.26,189300.0
2007-11-16 10:45:00,12.26,12.27,12.25,12.26,426000.0,12.26,12.27,12.25,12.26,426000.0
2007-11-16 10:50:00,12.25,12.26,12.23,12.23,94100.0,12.25,12.26,12.23,12.23,94100.0
2007-11-16 10:55:00,12.23,12.23,12.2,12.2,197200.0,12.23,12.23,12.2,12.2,197200.0
2007-11-16 11:00:00,12.2,12.23,12.17,12.23,199400.0,12.2,12.23,12.17,12.23,199400.0
2007-11-16 11:05:00,12.22,12.24,12.22,12.24,73900.0,12.22,12.24,12.22,12.24,73900.0
2007-11-16 11:10:00,12.23,12.23,12.22,12.23,62500.0,12.23,12.23,12.22,12.23,62500.0
2007-11-16 11:15:00,12.23,12.24,12.23,12.23,39400.0,12.23,12.24,12.23,12.23,39400.0
2007-11-16 11:20:00,12.24,12.24,12.22,12.22,64600.0,12.24,12.24,12.22,12.22,64600.0
2007-11-16 11:25:00,12.23,12.23,12.21,12.21,103700.0,12.23,12.23,12.21,12.21,103700.0
2007-11-16 11:30:00,12.21,12.21,12.17,12.19,103400.0,12.21,12.21,12.17,12.19,103400.0
2007-11-16 11:35:00,12.19,12.21,12.18,12.19,76100.0,12.19,12.21,12.18,12.19,76100.0
2007-11-16 11:40:00,12.2,12.21,12.19,12.2,55300.0,12.2,12.21,12.19,12.2,55300.0
2007-11-16 11:45:00,12.2,12.2,12.19,12.2,66800.0,12.2,12.2,12.19,12.2,66800.0
2007-11-16 11:50:00,12.2,12.21,12.18,12.18,160300.0,12.2,12.21,12.18,12.18,160300.0
2007-11-16 11:55:00,12.19,12.19,12.15,12.16,135800.0,12.19,12.19,12.15,12.16,135800.0
2007-11-16 12:00:00,12.16,12.17,12.13,12.14,129000.0,12.16,12.17,12.13,12.14,129000.0
2007-11-16 12:05:00,12.13,12.15,12.12,12.13,145900.0,12.13,12.15,12.12,12.13,145900.0
2007-11-16 12:10:00,12.13,12.15,12.08,12.09,280300.0,12.13,12.15,12.08,12.09,280300.0
2007-11-16 12:15:00,12.09,12.16,12.09,12.15,113900.0,12.09,12.16,12.09,12.15,113900.0
2007-11-16 12:20:00,12.15,12.15,12.11,12.12,135100.0,12.15,12.15,12.11,12.12,135100.0
2007-11-16 12:25:00,12.12,12.13,12.08,12.08,81100.0,12.12,12.13,12.08,12.08,81100.0
2007-11-16 12:30:00,12.09,12.1,12.06,12.07,145300.0,12.09,12.1,12.06,12.07,145300.0
2007-11-16 12:35:00,12.07,12.08,12.06,12.08,110900.0,12.07,12.08,12.06,12.08,110900.0
2007-11-16 12:40:00,12.07,12.1,12.07,12.09,362700.0,12.07,12.1,12.07,12.09,362700.0
2007-11-16 12:45:00,12.09,12.11,12.08,12.1,244200.0,12.09,12.11,12.08,12.1,244200.0
2007-11-16 12:50:00,12.1,12.12,12.1,12.1,68900.0,12.1,12.12,12.1,12.1,68900.0
2007-11-16 12:55:00,12.11,12.12,12.09,12.11,94900.0,12.11,12.12,12.09,12.11,94900.0
2007-11-16 13:00:00,12.11,12.12,12.1,12.12,50900.0,12.11,12.12,12.1,12.12,50900.0
2007-11-16 13:05:00,12.11,12.13,12.11,12.13,98200.0,12.11,12.13,12.11,12.13,98200.0
2007-11-16 13:10:00,12.12,12.15,12.12,12.14,139800.0,12.12,12.15,12.12,12.14,139800.0
2007-11-16 13:15:00,12.14,12.2,12.14,12.2,194800.0,12.14,12.2,12.14,12.2,194800.0
2007-11-16 13:20:00,12.2,12.23,12.15,12.15,178200.0,12.2,12.23,12.15,12.15,178200.0
2007-11-16 13:25:00,12.15,12.17,12.14,12.16,146400.0,12.15,12.17,12.14,12.16,146400.0
2007-11-16 13:30:00,12.16,12.16,12.13,12.15,624100.0,12.16,12.16,12.13,12.15,624100.0
2007-11-16 13:35:00,12.15,12.16,12.14,12.14,102800.0,12.15,12.16,12.14,12.14,102800.0
2007-11-16 13:40:00,12.15,12.15,12.13,12.15,354300.0,12.15,12.15,12.13,12.15,354300.0
2007-11-16 13:45:00,12.15,12.15,12.14,12.15,94800.0,12.15,12.15,12.14,12.15,94800.0
2007-11-16 13:50:00,12.14,12.15,12.13,12.13,146800.0,12.14,12.15,12.13,12.13,146800.0
2007-11-16 13:55:00,12.13,12.14,12.1,12.11,75700.0,12.13,12.14,12.1,12.11,75700.0
2007-11-16 14:00:00,12.11,12.12,12.06,12.07,150500.0,12.11,12.12,12.06,12.07,150500.0
2007-11-16 14:05:00,12.06,12.1,12.06,12.08,164100.0,12.06,12.1,12.06,12.08,164100.0
2007-11-16 14:10:00,12.08,12.11,12.07,12.07,270300.0,12.08,12.11,12.07,12.07,270300.0
2007-11-16 14:15:00,12.07,12.08,12.04,12.06,178500.0,12.07,12.08,12.04,12.06,178500.0
2007-11-16 14:20:00,12.06,12.07,12.06,12.06,103400.0,12.06,12.07,12.06,12.06,103400.0
2007-11-16 14:25:00,12.06,12.07,12.03,12.05,209000.0,12.06,12.07,12.03,12.05,209000.0
2007-11-16 14:30:00,12.04,12.06,12.03,12.04,124000.0,12.04,12.06,12.03,12.04,124000.0
2007-11-16 14:35:00,12.04,12.04,12.0,12.01,192900.0,12.04,12.04,12.0,12.01,192900.0
2007-11-16 14:40:00,12.01,12.03,11.98,12.03,316000.0,12.01,12.03,11.98,12.03,316000.0
2007-11-16 14:45:00,12.03,12.04,11.99,12.0,251500.0,12.03,12.04,11.99,12.0,251500.0
2007-11-16 14:50:00,11.99,12.01,11.99,12.01,72300.0,11.99,12.01,11.99,12.01,72300.0
2007-11-16 14:55:00,12.0,12.05,12.0,12.05,146300.0,12.0,12.05,12.0,12.05,146300.0
2007-11-16 15:00:00,12.05,12.08,12.04,12.05,297200.0,12.05,12.08,12.04,12.05,297200.0
2007-11-16 15:05:00,12.05,12.06,12.03,12.04,186600.0,12.05,12.06,12.03,12.04,186600.0
2007-11-16 15:10:00,12.04,12.05,12.02,12.04,251100.0,12.04,12.05,12.02,12.04,251100.0
2007-11-16 15:15:00,12.03,12.04,12.03,12.03,67400.0,12.03,12.04,12.03,12.03,67400.0
2007-11-16 15:20:00,12.03,12.04,12.0,12.0,217600.0,12.03,12.04,12.0,12.0,217600.0
2007-11-16 15:25:00,12.0,12.01,11.99,12.0,260900.0,12.0,12.01,11.99,12.0,260900.0
2007-11-16 15:30:00,12.01,12.02,11.98,11.99,275200.0,12.01,12.02,11.98,11.99,275200.0
2007-11-16 15:35:00,11.99,12.01,11.99,12.0,259300.0,11.99,12.01,11.99,12.0,259300.0
2007-11-16 15:40:00,11.99,12.01,11.98,12.01,281300.0,11.99,12.01,11.98,12.01,281300.0
2007-11-16 15:45:00,12.01,12.08,12.0,12.07,476700.0,12.01,12.08,12.0,12.07,476700.0
2007-11-16 15:50:00,12.07,12.1,12.06,12.1,547500.0,12.07,12.1,12.06,12.1,547500.0
2007-11-16 15:55:00,12.11,12.12,12.09,12.11,545300.0,12.11,12.12,12.09,12.11,545300.0
2007-11-19 09:30:00,12.0,12.15,12.0,12.11,183400.0,12.0,12.15,12.0,12.11,183400.0
2007-11-19 09:35:00,12.11,12.2,12.11,12.19,193900.0,12.11,12.2,12.11,12.19,193900.0
2007-11-19 09:40:00,12.19,12.2,12.14,12.15,174900.0,12.19,12.2,12.14,12.15,174900.0
2007-11-19 09:45:00,12.15,12.16,12.13,12.15,196300.0,12.15,12.16,12.13,12.15,196300.0
2007-11-19 09:50:00,12.15,12.17,12.14,12.16,176600.0,12.15,12.17,12.14,12.16,176600.0
2007-11-19 09:55:00,12.16,12.18,12.15,12.16,120800.0,12.16,12.18,12.15,12.16,120800.0
2007-11-19 10:00:00,12.16,12.16,12.15,12.15,124700.0,12.16,12.16,12.15,12.15,124700.0
2007-11-19 10:05:00,12.16,12.16,12.14,12.15,175100.0,12.16,12.16,12.14,12.15,175100.0
2007-11-19 10:10:00,12.15,12.18,12.15,12.17,141600.0,12.15,12.18,12.15,12.17,141600.0
2007-11-19 10:15:00,12.17,12.21,12.17,12.21,109600.0,12.17,12.21,12.17,12.21,109600.0
2007-11-19 10:20:00,12.2,12.22,12.2,12.2,190200.0,12.2,12.22,12.2,12.2,190200.0
2007-11-19 10:25:00,12.21,12.22,12.19,12.22,78000.0,12.21,12.22,12.19,12.22,78000.0
2007-11-19 10:30:00,12.22,12.22,12.2,12.21,284800.0,12.22,12.22,12.2,12.21,284800.0
2007-11-19 10:35:00,12.21,12.22,12.2,12.2,93500.0,12.21,12.22,12.2,12.2,93500.0
2007-11-19 10:40:00,12.21,12.21,12.2,12.2,44900.0,12.21,12.21,12.2,12.2,44900.0
2007-11-19 10:45:00,12.21,12.23,12.2,12.23,131800.0,12.21,12.23,12.2,12.23,131800.0
2007-11-19 10:50:00,12.23,12.23,12.22,12.23,102700.0,12.23,12.23,12.22,12.23,102700.0
2007-11-19 10:55:00,12.23,12.25,12.22,12.25,85000.0,12.23,12.25,12.22,12.25,85000.0
2007-11-19 11:00:00,12.25,12.25,12.24,12.25,137700.0,12.25,12.25,12.24,12.25,137700.0
2007-11-19 11:05:00,12.25,12.27,12.25,12.26,85400.0,12.25,12.27,12.25,12.26,85400.0
2007-11-19 11:10:00,12.27,12.29,12.26,12.28,114700.0,12.27,12.29,12.26,12.28,114700.0
2007-11-19 11:15:00,12.29,12.3,12.28,12.3,97700.0,12.29,12.3,12.28,12.3,97700.0
2007-11-19 11:20:00,12.29,12.35,12.29,12.34,154300.0,12.29,12.35,12.29,12.34,154300.0
2007-11-19 11:25:00,12.33,12.34,12.33,12.33,107800.0,12.33,12.34,12.33,12.33,107800.0
2007-11-19 11:30:00,12.33,12.34,12.3,12.3,88000.0,12.33,12.34,12.3,12.3,88000.0
2007-11-19 11:35:00,12.3,12.34,12.3,12.34,94600.0,12.3,12.34,12.3,12.34,94600.0
2007-11-19 11:40:00,12.33,12.36,12.33,12.35,97300.0,12.33,12.36,12.33,12.35,97300.0
2007-11-19 11:45:00,12.35,12.36,12.32,12.33,124300.0,12.35,12.36,12.32,12.33,124300.0
2007-11-19 11:50:00,12.34,12.36,12.32,12.33,121000.0,12.34,12.36,12.32,12.33,121000.0
2007-11-19 11:55:00,12.33,12.34,12.3,12.32,86400.0,12.33,12.34,12.3,12.32,86400.0
2007-11-19 12:00:00,12.31,12.34,12.31,12.33,46000.0,12.31,12.34,12.31,12.33,46000.0
2007-11-19 12:05:00,12.33,12.37,12.32,12.35,90900.0,12.33,12.37,12.32,12.35,90900.0
2007-11-19 12:10:00,12.34,12.36,12.32,12.32,113000.0,12.34,12.36,12.32,12.32,113000.0
2007-11-19 12:15:00,12.32,12.35,12.31,12.33,136500.0,12.32,12.35,12.31,12.33,136500.0
2007-11-19 12:20:00,12.34,12.34,12.31,12.31,111500.0,12.34,12.34,12.31,12.31,111500.0
2007-11-19 12:25:00,12.31,12.33,12.27,12.29,151000.0,12.31,12.33,12.27,12.29,151000.0
2007-11-19 12:30:00,12.29,12.3,12.27,12.29,177300.0,12.29,12.3,12.27,12.29,177300.0
2007-11-19 12:35:00,12.28,12.28,12.26,12.28,87900.0,12.28,12.28,12.26,12.28,87900.0
2007-11-19 12:40:00,12.28,12.28,12.26,12.27,28500.0,12.28,12.28,12.26,12.27,28500.0
2007-11-19 12:45:00,12.27,12.27,12.25,12.26,28400.0,12.27,12.27,12.25,12.26,28400.0
2007-11-19 12:50:00,12.25,12.26,12.23,12.23,348200.0,12.25,12.26,12.23,12.23,348200.0
2007-11-19 12:55:00,12.23,12.24,12.23,12.23,35100.0,12.23,12.24,12.23,12.23,35100.0
2007-11-19 13:00:00,12.23,12.26,12.23,12.25,117600.0,12.23,12.26,12.23,12.25,117600.0
2007-11-19 13:05:00,12.25,12.25,12.24,12.24,56300.0,12.25,12.25,12.24,12.24,56300.0
2007-11-19 13:10:00,12.25,12.25,12.23,12.24,116200.0,12.25,12.25,12.23,12.24,116200.0
2007-11-19 13:15:00,12.24,12.26,12.23,12.25,263400.0,12.24,12.26,12.23,12.25,263400.0
2007-11-19 13:20:00,12.25,12.25,12.23,12.24,63500.0,12.25,12.25,12.23,12.24,63500.0
2007-11-19 13:25:00,12.24,12.29,12.23,12.28,125700.0,12.24,12.29,12.23,12.28,125700.0
2007-11-19 13:30:00,12.29,12.3,12.28,12.28,61800.0,12.29,12.3,12.28,12.28,61800.0
2007-11-19 13:35:00,12.29,12.29,12.28,12.28,56400.0,12.29,12.29,12.28,12.28,56400.0
2007-11-19 13:40:00,12.28,12.3,12.28,12.28,78300.0,12.28,12.3,12.28,12.28,78300.0
2007-11-19 13:45:00,12.28,12.29,12.28,12.28,41700.0,12.28,12.29,12.28,12.28,41700.0
2007-11-19 13:50:00,12.28,12.3,12.28,12.29,115300.0,12.28,12.3,12.28,12.29,115300.0
2007-11-19 13:55:00,12.28,12.29,12.27,12.27,66000.0,12.28,12.29,12.27,12.27,66000.0
2007-11-19 14:00:00,12.28,12.29,12.27,12.28,92400.0,12.28,12.29,12.27,12.28,92400.0
2007-11-19 14:05:00,12.28,12.32,12.28,12.31,91600.0,12.28,12.32,12.28,12.31,91600.0
2007-11-19 14:10:00,12.31,12.35,12.31,12.33,126600.0,12.31,12.35,12.31,12.33,126600.0
2007-11-19 14:15:00,12.33,12.35,12.31,12.34,135600.0,12.33,12.35,12.31,12.34,135600.0
2007-11-19 14:20:00,12.35,12.35,12.33,12.35,105200.0,12.35,12.35,12.33,12.35,105200.0
2007-11-19 14:25:00,12.35,12.35,12.34,12.34,32700.0,12.35,12.35,12.34,12.34,32700.0
2007-11-19 14:30:00,12.34,12.35,12.32,12.34,57700.0,12.34,12.35,12.32,12.34,57700.0
2007-11-19 14:35:00,12.34,12.34,12.33,12.33,26200.0,12.34,12.34,12.33,12.33,26200.0
2007-11-19 14:40:00,12.33,12.34,12.33,12.33,51300.0,12.33,12.34,12.33,12.33,51300.0
2007-11-19 14:45:00,12.33,12.34,12.32,12.33,35700.0,12.33,12.34,12.32,12.33,35700.0
2007-11-19 14:50:00,12.34,12.34,12.31,12.32,133600.0,12.34,12.34,12.31,12.32,133600.0
2007-11-19 14:55:00,12.31,12.32,12.27,12.27,122200.0,12.31,12.32,12.27,12.27,122200.0
2007-11-19 15:00:00,12.27,12.28,12.23,12.25,91200.0,12.27,12.28,12.23,12.25,91200.0
2007-11-19 15:05:00,12.25,12.25,12.24,12.24,47700.0,12.25,12.25,12.24,12.24,47700.0
2007-11-19 15:10:00,12.24,12.28,12.23,12.27,196000.0,12.24,12.28,12.23,12.27,196000.0
2007-11-19 15:15:00,12.28,12.31,12.27,12.29,143200.0,12.28,12.31,12.27,12.29,143200.0
2007-11-19 15:20:00,12.29,12.33,12.29,12.31,131300.0,12.29,12.33,12.29,12.31,131300.0
2007-11-19 15:25:00,12.31,12.32,12.26,12.27,214800.0,12.31,12.32,12.26,12.27,214800.0
2007-11-19 15:30:00,12.26,12.27,12.25,12.25,109100.0,12.26,12.27,12.25,12.25,109100.0
2007-11-19 15:35:00,12.25,12.26,12.24,12.24,141100.0,12.25,12.26,12.24,12.24,141100.0
2007-11-19 15:40:00,12.24,12.24,12.22,12.23,379200.0,12.24,12.24,12.22,12.23,379200.0
2007-11-19 15:45:00,12.23,12.24,12.2,12.21,215100.0,12.23,12.24,12.2,12.21,215100.0
2007-11-19 15:50:00,12.21,12.23,12.19,12.21,480900.0,12.21,12.23,12.19,12.21,480900.0
2007-11-19 15:55:00,12.21,12.24,12.19,12.23,498900.0,12.21,12.24,12.19,12.23,498900.0
2007-11-20 09:30:00,12.21,12.4,12.2,12.39,107800.0,12.21,12.4,12.2,12.39,107800.0
2007-11-20 09:35:00,12.39,12.43,12.34,12.4,176400.0,12.39,12.43,12.34,12.4,176400.0
2007-11-20 09:40:00,12.39,12.4,12.34,12.38,165400.0,12.39,12.4,12.34,12.38,165400.0
2007-11-20 09:45:00,12.38,12.43,12.36,12.41,93600.0,12.38,12.43,12.36,12.41,93600.0
2007-11-20 09:50:00,12.41,12.46,12.4,12.45,161600.0,12.41,12.46,12.4,12.45,161600.0
2007-11-20 09:55:00,12.44,12.51,12.41,12.5,196000.0,12.44,12.51,12.41,12.5,196000.0
2007-11-20 10:00:00,12.5,12.56,12.49,12.55,195500.0,12.5,12.56,12.49,12.55,195500.0
2007-11-20 10:05:00,12.55,12.56,12.54,12.54,142200.0,12.55,12.56,12.54,12.54,142200.0
2007-11-20 10:10:00,12.54,12.55,12.53,12.53,92400.0,12.54,12.55,12.53,12.53,92400.0
2007-11-20 10:15:00,12.53,12.54,12.52,12.53,58600.0,12.53,12.54,12.52,12.53,58600.0
2007-11-20 10:20:00,12.53,12.54,12.51,12.53,140800.0,12.53,12.54,12.51,12.53,140800.0
2007-11-20 10:25:00,12.52,12.57,12.52,12.56,109200.0,12.52,12.57,12.52,12.56,109200.0
2007-11-20 10:30:00,12.57,12.58,12.53,12.56,137000.0,12.57,12.58,12.53,12.56,137000.0
2007-11-20 10:35:00,12.55,12.58,12.54,12.56,151700.0,12.55,12.58,12.54,12.56,151700.0
2007-11-20 10:40:00,12.55,12.58,12.53,12.54,125700.0,12.55,12.58,12.53,12.54,125700.0
2007-11-20 10:45:00,12.56,12.6,12.54,12.56,304400.0,12.56,12.6,12.54,12.56,304400.0
2007-11-20 10:50:00,12.56,12.57,12.55,12.56,35200.0,12.56,12.57,12.55,12.56,35200.0
2007-11-20 10:55:00,12.55,12.56,12.51,12.52,74900.0,12.55,12.56,12.51,12.52,74900.0
2007-11-20 11:00:00,12.51,12.54,12.51,12.54,89000.0,12.51,12.54,12.51,12.54,89000.0
2007-11-20 11:05:00,12.54,12.55,12.53,12.54,54900.0,12.54,12.55,12.53,12.54,54900.0
2007-11-20 11:10:00,12.54,12.54,12.52,12.53,44300.0,12.54,12.54,12.52,12.53,44300.0
2007-11-20 11:15:00,12.53,12.54,12.51,12.52,80500.0,12.53,12.54,12.51,12.52,80500.0
2007-11-20 11:20:00,12.53,12.53,12.46,12.47,82600.0,12.53,12.53,12.46,12.47,82600.0
2007-11-20 11:25:00,12.47,12.47,12.46,12.47,27600.0,12.47,12.47,12.46,12.47,27600.0
2007-11-20 11:30:00,12.46,12.47,12.46,12.46,38800.0,12.46,12.47,12.46,12.46,38800.0
2007-11-20 11:35:00,12.46,12.48,12.46,12.46,52000.0,12.46,12.48,12.46,12.46,52000.0
2007-11-20 11:40:00,12.46,12.48,12.46,12.48,40200.0,12.46,12.48,12.46,12.48,40200.0
2007-11-20 11:45:00,12.48,12.49,12.47,12.48,54900.0,12.48,12.49,12.47,12.48,54900.0
2007-11-20 11:50:00,12.49,12.52,12.48,12.49,91000.0,12.49,12.52,12.48,12.49,91000.0
2007-11-20 11:55:00,12.49,12.5,12.48,12.48,57300.0,12.49,12.5,12.48,12.48,57300.0
2007-11-20 12:00:00,12.49,12.49,12.45,12.45,60900.0,12.49,12.49,12.45,12.45,60900.0
2007-11-20 12:05:00,12.45,12.46,12.44,12.44,70600.0,12.45,12.46,12.44,12.44,70600.0
2007-11-20 12:10:00,12.44,12.45,12.43,12.44,81500.0,12.44,12.45,12.43,12.44,81500.0
2007-11-20 12:15:00,12.44,12.45,12.44,12.44,30200.0,12.44,12.45,12.44,12.44,30200.0
2007-11-20 12:20:00,12.44,12.45,12.43,12.44,35700.0,12.44,12.45,12.43,12.44,35700.0
2007-11-20 12:25:00,12.44,12.45,12.43,12.43,45800.0,12.44,12.45,12.43,12.43,45800.0
2007-11-20 12:30:00,12.43,12.44,12.39,12.39,75500.0,12.43,12.44,12.39,12.39,75500.0
2007-11-20 12:35:00,12.38,12.42,12.38,12.39,60500.0,12.38,12.42,12.38,12.39,60500.0
2007-11-20 12:40:00,12.39,12.39,12.35,12.35,58700.0,12.39,12.39,12.35,12.35,58700.0
2007-11-20 12:45:00,12.35,12.36,12.34,12.35,42300.0,12.35,12.36,12.34,12.35,42300.0
2007-11-20 12:50:00,12.36,12.38,12.35,12.37,64500.0,12.36,12.38,12.35,12.37,64500.0
2007-11-20 12:55:00,12.37,12.38,12.35,12.36,86000.0,12.37,12.38,12.35,12.36,86000.0
2007-11-20 13:00:00,12.35,12.36,12.3,12.31,156200.0,12.35,12.36,12.3,12.31,156200.0
2007-11-20 13:05:00,12.31,12.32,12.28,12.28,99200.0,12.31,12.32,12.28,12.28,99200.0
2007-11-20 13:10:00,12.28,12.29,12.25,12.26,159500.0,12.28,12.29,12.25,12.26,159500.0
2007-11-20 13:15:00,12.26,12.29,12.24,12.28,136700.0,12.26,12.29,12.24,12.28,136700.0
2007-11-20 13:20:00,12.28,12.31,12.27,12.3,110000.0,12.28,12.31,12.27,12.3,110000.0
2007-11-20 13:25:00,12.3,12.32,12.25,12.26,246200.0,12.3,12.32,12.25,12.26,246200.0
2007-11-20 13:30:00,12.27,12.3,12.25,12.25,90700.0,12.27,12.3,12.25,12.25,90700.0
2007-11-20 13:35:00,12.26,12.26,12.24,12.25,73700.0,12.26,12.26,12.24,12.25,73700.0
2007-11-20 13:40:00,12.25,12.26,12.22,12.22,68400.0,12.25,12.26,12.22,12.22,68400.0
2007-11-20 13:45:00,12.22,12.23,12.19,12.19,108800.0,12.22,12.23,12.19,12.19,108800.0
2007-11-20 13:50:00,12.19,12.19,12.15,12.17,370200.0,12.19,12.19,12.15,12.17,370200.0
2007-11-20 13:55:00,12.17,12.19,12.15,12.17,408700.0,12.17,12.19,12.15,12.17,408700.0
2007-11-20 14:00:00,12.16,12.22,12.14,12.22,213300.0,12.16,12.22,12.14,12.22,213300.0
2007-11-20 14:05:00,12.21,12.22,12.13,12.17,158200.0,12.21,12.22,12.13,12.17,158200.0
2007-11-20 14:10:00,12.17,12.2,12.17,12.19,115000.0,12.17,12.2,12.17,12.19,115000.0
2007-11-20 14:15:00,12.2,12.24,12.19,12.24,105700.0,12.2,12.24,12.19,12.24,105700.0
2007-11-20 14:20:00,12.24,12.26,12.2,12.21,237000.0,12.24,12.26,12.2,12.21,237000.0
2007-11-20 14:25:00,12.21,12.21,12.16,12.19,135600.0,12.21,12.21,12.16,12.19,135600.0
2007-11-20 14:30:00,12.18,12.27,12.18,12.26,303100.0,12.18,12.27,12.18,12.26,303100.0
2007-11-20 14:35:00,12.27,12.28,12.24,12.28,201900.0,12.27,12.28,12.24,12.28,201900.0
2007-11-20 14:40:00,12.27,12.29,12.26,12.27,206800.0,12.27,12.29,12.26,12.27,206800.0
2007-11-20 14:45:00,12.28,12.32,12.27,12.32,152800.0,12.28,12.32,12.27,12.32,152800.0
2007-11-20 14:50:00,12.31,12.31,12.27,12.28,213000.0,12.31,12.31,12.27,12.28,213000.0
2007-11-20 14:55:00,12.28,12.28,12.25,12.25,169400.0,12.28,12.28,12.25,12.25,169400.0
2007-11-20 15:00:00,12.26,12.27,12.25,12.26,109500.0,12.26,12.27,12.25,12.26,109500.0
2007-11-20 15:05:00,12.27,12.27,12.24,12.24,181800.0,12.27,12.27,12.24,12.24,181800.0
2007-11-20 15:10:00,12.24,12.25,12.24,12.25,86100.0,12.24,12.25,12.24,12.25,86100.0
2007-11-20 15:15:00,12.25,12.25,12.19,12.2,163300.0,12.25,12.25,12.19,12.2,163300.0
2007-11-20 15:20:00,12.19,12.24,12.18,12.22,237100.0,12.19,12.24,12.18,12.22,237100.0
2007-11-20 15:25:00,12.23,12.29,12.22,12.28,298400.0,12.23,12.29,12.22,12.28,298400.0
2007-11-20 15:30:00,12.29,12.35,12.28,12.35,216900.0,12.29,12.35,12.28,12.35,216900.0
2007-11-20 15:35:00,12.35,12.38,12.33,12.36,293200.0,12.35,12.38,12.33,12.36,293200.0
2007-11-20 15:40:00,12.37,12.44,12.37,12.43,276300.0,12.37,12.44,12.37,12.43,276300.0
2007-11-20 15:45:00,12.43,12.44,12.38,12.4,393600.0,12.43,12.44,12.38,12.4,393600.0
2007-11-20 15:50:00,12.39,12.42,12.36,12.36,393900.0,12.39,12.42,12.36,12.36,393900.0
2007-11-20 15:55:00,12.36,12.38,12.35,12.38,435300.0,12.36,12.38,12.35,12.38,435300.0
2007-11-21 09:30:00,12.25,12.4,12.25,12.36,97500.0,12.25,12.4,12.25,12.36,97500.0
2007-11-21 09:35:00,12.34,12.36,12.3,12.3,47600.0,12.34,12.36,12.3,12.3,47600.0
2007-11-21 09:40:00,12.29,12.31,12.27,12.28,62800.0,12.29,12.31,12.27,12.28,62800.0
2007-11-21 09:45:00,12.28,12.33,12.28,12.3,59300.0,12.28,12.33,12.28,12.3,59300.0
2007-11-21 09:50:00,12.31,12.39,12.3,12.37,99700.0,12.31,12.39,12.3,12.37,99700.0
2007-11-21 09:55:00,12.37,12.41,12.34,12.38,108500.0,12.37,12.41,12.34,12.38,108500.0
2007-11-21 10:00:00,12.39,12.39,12.29,12.3,74800.0,12.39,12.39,12.29,12.3,74800.0
2007-11-21 10:05:00,12.3,12.31,12.27,12.28,116500.0,12.3,12.31,12.27,12.28,116500.0
2007-11-21 10:10:00,12.28,12.34,12.28,12.32,178200.0,12.28,12.34,12.28,12.32,178200.0
2007-11-21 10:15:00,12.33,12.45,12.32,12.44,202400.0,12.33,12.45,12.32,12.44,202400.0
2007-11-21 10:20:00,12.43,12.43,12.37,12.38,54900.0,12.43,12.43,12.37,12.38,54900.0
2007-11-21 10:25:00,12.37,12.39,12.33,12.39,131500.0,12.37,12.39,12.33,12.39,131500.0
2007-11-21 10:30:00,12.39,12.4,12.34,12.34,113600.0,12.39,12.4,12.34,12.34,113600.0
2007-11-21 10:35:00,12.34,12.35,12.33,12.33,62700.0,12.34,12.35,12.33,12.33,62700.0
2007-11-21 10:40:00,12.34,12.38,12.32,12.37,77900.0,12.34,12.38,12.32,12.37,77900.0
2007-11-21 10:45:00,12.37,12.37,12.35,12.36,54100.0,12.37,12.37,12.35,12.36,54100.0
2007-11-21 10:50:00,12.36,12.37,12.35,12.36,125200.0,12.36,12.37,12.35,12.36,125200.0
2007-11-21 10:55:00,12.36,12.37,12.35,12.36,66600.0,12.36,12.37,12.35,12.36,66600.0
2007-11-21 11:00:00,12.37,12.37,12.35,12.36,72300.0,12.37,12.37,12.35,12.36,72300.0
2007-11-21 11:05:00,12.37,12.37,12.35,12.37,39000.0,12.37,12.37,12.35,12.37,39000.0
2007-11-21 11:10:00,12.36,12.38,12.35,12.37,79900.0,12.36,12.38,12.35,12.37,79900.0
2007-11-21 11:15:00,12.37,12.41,12.37,12.4,86400.0,12.37,12.41,12.37,12.4,86400.0
2007-11-21 11:20:00,12.39,12.42,12.39,12.4,113600.0,12.39,12.42,12.39,12.4,113600.0
2007-11-21 11:25:00,12.41,12.43,12.39,12.42,53200.0,12.41,12.43,12.39,12.42,53200.0
2007-11-21 11:30:00,12.43,12.45,12.42,12.44,104000.0,12.43,12.45,12.42,12.44,104000.0
2007-11-21 11:35:00,12.44,12.46,12.44,12.45,127300.0,12.44,12.46,12.44,12.45,127300.0
2007-11-21 11:40:00,12.45,12.48,12.45,12.48,134900.0,12.45,12.48,12.45,12.48,134900.0
2007-11-21 11:45:00,12.48,12.52,12.47,12.48,123900.0,12.48,12.52,12.47,12.48,123900.0
2007-11-21 11:50:00,12.48,12.5,12.48,12.48,120700.0,12.48,12.5,12.48,12.48,120700.0
2007-11-21 11:55:00,12.48,12.51,12.45,12.5,144200.0,12.48,12.51,12.45,12.5,144200.0
2007-11-21 12:00:00,12.5,12.56,12.49,12.55,215200.0,12.5,12.56,12.49,12.55,215200.0
2007-11-21 12:05:00,12.55,12.56,12.52,12.52,120300.0,12.55,12.56,12.52,12.52,120300.0
2007-11-21 12:10:00,12.52,12.57,12.5,12.56,250000.0,12.52,12.57,12.5,12.56,250000.0
2007-11-21 12:15:00,12.56,12.56,12.54,12.55,196900.0,12.56,12.56,12.54,12.55,196900.0
2007-11-21 12:20:00,12.55,12.56,12.51,12.52,111600.0,12.55,12.56,12.51,12.52,111600.0
2007-11-21 12:25:00,12.51,12.51,12.47,12.47,65300.0,12.51,12.51,12.47,12.47,65300.0
2007-11-21 12:30:00,12.47,12.48,12.46,12.46,80800.0,12.47,12.48,12.46,12.46,80800.0
2007-11-21 12:35:00,12.46,12.48,12.46,12.47,96800.0,12.46,12.48,12.46,12.47,96800.0
2007-11-21 12:40:00,12.47,12.49,12.47,12.48,94000.0,12.47,12.49,12.47,12.48,94000.0
2007-11-21 12:45:00,12.49,12.49,12.47,12.49,84400.0,12.49,12.49,12.47,12.49,84400.0
2007-11-21 12:50:00,12.49,12.52,12.49,12.52,56900.0,12.49,12.52,12.49,12.52,56900.0
2007-11-21 12:55:00,12.52,12.56,12.51,12.55,343100.0,12.52,12.56,12.51,12.55,343100.0
2007-11-21 13:00:00,12.55,12.61,12.54,12.59,242600.0,12.55,12.61,12.54,12.59,242600.0
2007-11-21 13:05:00,12.59,12.63,12.59,12.61,219200.0,12.59,12.63,12.59,12.61,219200.0
2007-11-21 13:10:00,12.61,12.63,12.59,12.6,100100.0,12.61,12.63,12.59,12.6,100100.0
2007-11-21 13:15:00,12.6,12.61,12.59,12.6,212200.0,12.6,12.61,12.59,12.6,212200.0
2007-11-21 13:20:00,12.6,12.61,12.57,12.57,170700.0,12.6,12.61,12.57,12.57,170700.0
2007-11-21 13:25:00,12.56,12.58,12.54,12.55,288700.0,12.56,12.58,12.54,12.55,288700.0
2007-11-21 13:30:00,12.55,12.57,12.55,12.57,101300.0,12.55,12.57,12.55,12.57,101300.0
2007-11-21 13:35:00,12.57,12.58,12.56,12.58,85900.0,12.57,12.58,12.56,12.58,85900.0
2007-11-21 13:40:00,12.58,12.58,12.55,12.56,209200.0,12.58,12.58,12.55,12.56,209200.0
2007-11-21 13:45:00,12.56,12.59,12.56,12.59,125200.0,12.56,12.59,12.56,12.59,125200.0
2007-11-21 13:50:00,12.58,12.59,12.57,12.57,68900.0,12.58,12.59,12.57,12.57,68900.0
2007-11-21 13:55:00,12.57,12.58,12.56,12.58,131200.0,12.57,12.58,12.56,12.58,131200.0
2007-11-21 14:00:00,12.57,12.58,12.57,12.57,30300.0,12.57,12.58,12.57,12.57,30300.0
2007-11-21 14:05:00,12.58,12.6,12.55,12.6,201100.0,12.58,12.6,12.55,12.6,201100.0
2007-11-21 14:10:00,12.59,12.61,12.59,12.6,167400.0,12.59,12.61,12.59,12.6,167400.0
2007-11-21 14:15:00,12.6,12.61,12.59,12.61,79000.0,12.6,12.61,12.59,12.61,79000.0
2007-11-21 14:20:00,12.61,12.63,12.6,12.6,89100.0,12.61,12.63,12.6,12.6,89100.0
2007-11-21 14:25:00,12.61,12.61,12.59,12.61,85100.0,12.61,12.61,12.59,12.61,85100.0
2007-11-21 14:30:00,12.61,12.63,12.59,12.62,125600.0,12.61,12.63,12.59,12.62,125600.0
2007-11-21 14:35:00,12.62,12.63,12.6,12.6,71600.0,12.62,12.63,12.6,12.6,71600.0
2007-11-21 14:40:00,12.6,12.61,12.59,12.6,51400.0,12.6,12.61,12.59,12.6,51400.0
2007-11-21 14:45:00,12.6,12.61,12.59,12.6,61000.0,12.6,12.61,12.59,12.6,61000.0
2007-11-21 14:50:00,12.6,12.62,12.58,12.62,116300.0,12.6,12.62,12.58,12.62,116300.0
2007-11-21 14:55:00,12.62,12.63,12.6,12.62,100900.0,12.62,12.63,12.6,12.62,100900.0
2007-11-21 15:00:00,12.61,12.64,12.61,12.63,139500.0,12.61,12.64,12.61,12.63,139500.0
2007-11-21 15:05:00,12.64,12.64,12.58,12.58,83300.0,12.64,12.64,12.58,12.58,83300.0
2007-11-21 15:10:00,12.58,12.59,12.56,12.56,132000.0,12.58,12.59,12.56,12.56,132000.0
2007-11-21 15:15:00,12.57,12.57,12.54,12.55,134300.0,12.57,12.57,12.54,12.55,134300.0
2007-11-21 15:20:00,12.55,12.55,12.54,12.54,122000.0,12.55,12.55,12.54,12.54,122000.0
2007-11-21 15:25:00,12.55,12.55,12.5,12.53,287900.0,12.55,12.55,12.5,12.53,287900.0
2007-11-21 15:30:00,12.53,12.53,12.5,12.5,46500.0,12.53,12.53,12.5,12.5,46500.0
2007-11-21 15:35:00,12.5,12.51,12.49,12.5,149000.0,12.5,12.51,12.49,12.5,149000.0
2007-11-21 15:40:00,12.5,12.51,12.44,12.45,198400.0,12.5,12.51,12.44,12.45,198400.0
2007-11-21 15:45:00,12.45,12.47,12.44,12.46,248700.0,12.45,12.47,12.44,12.46,248700.0
2007-11-21 15:50:00,12.46,12.46,12.44,12.44,155700.0,12.46,12.46,12.44,12.44,155700.0
2007-11-21 15:55:00,12.44,12.45,12.39,12.42,501300.0,12.44,12.45,12.39,12.42,501300.0
2007-11-23 09:30:00,12.49,12.5,12.45,12.46,67700.0,12.49,12.5,12.45,12.46,67700.0
2007-11-23 09:35:00,12.45,12.45,12.41,12.41,47400.0,12.45,12.45,12.41,12.41,47400.0
2007-11-23 09:40:00,12.41,12.45,12.41,12.45,81400.0,12.41,12.45,12.41,12.45,81400.0
2007-11-23 09:45:00,12.45,12.45,12.41,12.42,91500.0,12.45,12.45,12.41,12.42,91500.0
2007-11-23 09:50:00,12.43,12.43,12.37,12.37,31700.0,12.43,12.43,12.37,12.37,31700.0
2007-11-23 09:55:00,12.37,12.38,12.33,12.35,58300.0,12.37,12.38,12.33,12.35,58300.0
2007-11-23 10:00:00,12.35,12.35,12.31,12.32,67500.0,12.35,12.35,12.31,12.32,67500.0
2007-11-23 10:05:00,12.33,12.33,12.29,12.3,44900.0,12.33,12.33,12.29,12.3,44900.0
2007-11-23 10:10:00,12.29,12.29,12.27,12.29,21800.0,12.29,12.29,12.27,12.29,21800.0
2007-11-23 10:15:00,12.28,12.33,12.28,12.33,68100.0,12.28,12.33,12.28,12.33,68100.0
2007-11-23 10:20:00,12.34,12.34,12.29,12.31,86200.0,12.34,12.34,12.29,12.31,86200.0
2007-11-23 10:25:00,12.32,12.32,12.31,12.31,24700.0,12.32,12.32,12.31,12.31,24700.0
2007-11-23 10:30:00,12.31,12.33,12.31,12.33,44400.0,12.31,12.33,12.31,12.33,44400.0
2007-11-23 10:35:00,12.33,12.36,12.33,12.34,81500.0,12.33,12.36,12.33,12.34,81500.0
2007-11-23 10:40:00,12.34,12.35,12.33,12.33,40500.0,12.34,12.35,12.33,12.33,40500.0
2007-11-23 10:45:00,12.33,12.34,12.31,12.32,29500.0,12.33,12.34,12.31,12.32,29500.0
2007-11-23 10:50:00,12.32,12.33,12.32,12.32,22300.0,12.32,12.33,12.32,12.32,22300.0
2007-11-23 10:55:00,12.31,12.32,12.31,12.31,31100.0,12.31,12.32,12.31,12.31,31100.0
2007-11-23 11:00:00,12.31,12.32,12.31,12.31,48700.0,12.31,12.32,12.31,12.31,48700.0
2007-11-23 11:05:00,12.31,12.35,12.3,12.33,136000.0,12.31,12.35,12.3,12.33,136000.0
2007-11-23 11:10:00,12.33,12.35,12.33,12.34,30800.0,12.33,12.35,12.33,12.34,30800.0
2007-11-23 11:15:00,12.34,12.36,12.34,12.35,59700.0,12.34,12.36,12.34,12.35,59700.0
2007-11-23 11:20:00,12.35,12.36,12.34,12.35,30900.0,12.35,12.36,12.34,12.35,30900.0
2007-11-23 11:25:00,12.35,12.38,12.35,12.37,47800.0,12.35,12.38,12.35,12.37,47800.0
2007-11-23 11:30:00,12.37,12.38,12.36,12.38,22200.0,12.37,12.38,12.36,12.38,22200.0
2007-11-23 11:35:00,12.37,12.38,12.37,12.37,30800.0,12.37,12.38,12.37,12.37,30800.0
2007-11-23 11:40:00,12.37,12.4,12.37,12.4,69400.0,12.37,12.4,12.37,12.4,69400.0
2007-11-23 11:45:00,12.4,12.4,12.39,12.39,41600.0,12.4,12.4,12.39,12.39,41600.0
2007-11-23 11:50:00,12.4,12.43,12.39,12.43,37000.0,12.4,12.43,12.39,12.43,37000.0
2007-11-23 11:55:00,12.43,12.43,12.42,12.43,17100.0,12.43,12.43,12.42,12.43,17100.0
2007-11-23 12:00:00,12.43,12.44,12.42,12.42,43600.0,12.43,12.44,12.42,12.42,43600.0
2007-11-23 12:05:00,12.42,12.43,12.39,12.42,77600.0,12.42,12.43,12.39,12.42,77600.0
2007-11-23 12:10:00,12.42,12.46,12.42,12.45,76800.0,12.42,12.46,12.42,12.45,76800.0
2007-11-23 12:15:00,12.45,12.48,12.44,12.47,44100.0,12.45,12.48,12.44,12.47,44100.0
2007-11-23 12:20:00,12.47,12.49,12.47,12.48,57400.0,12.47,12.49,12.47,12.48,57400.0
2007-11-23 12:25:00,12.48,12.54,12.46,12.5,98700.0,12.48,12.54,12.46,12.5,98700.0
2007-11-23 12:30:00,12.49,12.5,12.48,12.48,30200.0,12.49,12.5,12.48,12.48,30200.0
2007-11-23 12:35:00,12.48,12.49,12.46,12.47,45700.0,12.48,12.49,12.46,12.47,45700.0
2007-11-23 12:40:00,12.46,12.51,12.46,12.51,88600.0,12.46,12.51,12.46,12.51,88600.0
2007-11-23 12:45:00,12.5,12.51,12.49,12.5,84700.0,12.5,12.51,12.49,12.5,84700.0
2007-11-23 12:50:00,12.5,12.51,12.47,12.49,146700.0,12.5,12.51,12.47,12.49,146700.0
2007-11-23 12:55:00,12.49,12.52,12.46,12.52,185000.0,12.49,12.52,12.46,12.52,185000.0
2007-11-26 09:30:00,12.54,12.6,12.5,12.52,84200.0,12.54,12.6,12.5,12.52,84200.0
2007-11-26 09:35:00,12.52,12.58,12.52,12.56,33800.0,12.52,12.58,12.52,12.56,33800.0
2007-11-26 09:40:00,12.57,12.58,12.53,12.56,88100.0,12.57,12.58,12.53,12.56,88100.0
2007-11-26 09:45:00,12.55,12.56,12.52,12.52,66000.0,12.55,12.56,12.52,12.52,66000.0
2007-11-26 09:50:00,12.53,12.55,12.51,12.52,127300.0,12.53,12.55,12.51,12.52,127300.0
2007-11-26 09:55:00,12.52,12.55,12.52,12.55,72800.0,12.52,12.55,12.52,12.55,72800.0
2007-11-26 10:00:00,12.55,12.59,12.54,12.57,112800.0,12.55,12.59,12.54,12.57,112800.0
2007-11-26 10:05:00,12.58,12.58,12.55,12.56,36200.0,12.58,12.58,12.55,12.56,36200.0
2007-11-26 10:10:00,12.56,12.57,12.55,12.55,44100.0,12.56,12.57,12.55,12.55,44100.0
2007-11-26 10:15:00,12.55,12.56,12.55,12.55,22900.0,12.55,12.56,12.55,12.55,22900.0
2007-11-26 10:20:00,12.56,12.56,12.53,12.54,49900.0,12.56,12.56,12.53,12.54,49900.0
2007-11-26 10:25:00,12.53,12.54,12.53,12.53,69600.0,12.53,12.54,12.53,12.53,69600.0
2007-11-26 10:30:00,12.54,12.54,12.53,12.53,46900.0,12.54,12.54,12.53,12.53,46900.0
2007-11-26 10:35:00,12.53,12.55,12.53,12.55,55000.0,12.53,12.55,12.53,12.55,55000.0
2007-11-26 10:40:00,12.54,12.55,12.53,12.53,50900.0,12.54,12.55,12.53,12.53,50900.0
2007-11-26 10:45:00,12.53,12.54,12.53,12.53,35900.0,12.53,12.54,12.53,12.53,35900.0
2007-11-26 10:50:00,12.53,12.54,12.53,12.53,44600.0,12.53,12.54,12.53,12.53,44600.0
2007-11-26 10:55:00,12.53,12.54,12.52,12.53,89800.0,12.53,12.54,12.52,12.53,89800.0
2007-11-26 11:00:00,12.52,12.53,12.52,12.52,23400.0,12.52,12.53,12.52,12.52,23400.0
2007-11-26 11:05:00,12.52,12.54,12.52,12.53,20100.0,12.52,12.54,12.52,12.53,20100.0
2007-11-26 11:10:00,12.53,12.54,12.52,12.52,21800.0,12.53,12.54,12.52,12.52,21800.0
2007-11-26 11:15:00,12.52,12.53,12.51,12.51,32300.0,12.52,12.53,12.51,12.51,32300.0
2007-11-26 11:20:00,12.51,12.52,12.47,12.47,45900.0,12.51,12.52,12.47,12.47,45900.0
2007-11-26 11:25:00,12.48,12.49,12.47,12.48,34700.0,12.48,12.49,12.47,12.48,34700.0
2007-11-26 11:30:00,12.47,12.48,12.46,12.47,28600.0,12.47,12.48,12.46,12.47,28600.0
2007-11-26 11:35:00,12.47,12.51,12.47,12.5,41200.0,12.47,12.51,12.47,12.5,41200.0
2007-11-26 11:40:00,12.5,12.51,12.48,12.49,38000.0,12.5,12.51,12.48,12.49,38000.0
2007-11-26 11:45:00,12.49,12.51,12.48,12.51,30700.0,12.49,12.51,12.48,12.51,30700.0
2007-11-26 11:50:00,12.5,12.52,12.49,12.52,52600.0,12.5,12.52,12.49,12.52,52600.0
2007-11-26 11:55:00,12.52,12.53,12.5,12.51,49300.0,12.52,12.53,12.5,12.51,49300.0
2007-11-26 12:00:00,12.5,12.52,12.5,12.52,57500.0,12.5,12.52,12.5,12.52,57500.0
2007-11-26 12:05:00,12.51,12.52,12.51,12.52,16100.0,12.51,12.52,12.51,12.52,16100.0
2007-11-26 12:10:00,12.52,12.52,12.51,12.51,21300.0,12.52,12.52,12.51,12.51,21300.0
2007-11-26 12:15:00,12.52,12.52,12.51,12.52,17500.0,12.52,12.52,12.51,12.52,17500.0
2007-11-26 12:20:00,12.51,12.51,12.49,12.5,31700.0,12.51,12.51,12.49,12.5,31700.0
2007-11-26 12:25:00,12.5,12.55,12.5,12.55,57000.0,12.5,12.55,12.5,12.55,57000.0
2007-11-26 12:30:00,12.54,12.55,12.53,12.53,63300.0,12.54,12.55,12.53,12.53,63300.0
2007-11-26 12:35:00,12.53,12.55,12.53,12.54,30900.0,12.53,12.55,12.53,12.54,30900.0
2007-11-26 12:40:00,12.53,12.55,12.53,12.55,40300.0,12.53,12.55,12.53,12.55,40300.0
2007-11-26 12:45:00,12.55,12.55,12.53,12.53,39500.0,12.55,12.55,12.53,12.53,39500.0
2007-11-26 12:50:00,12.54,12.54,12.52,12.52,29200.0,12.54,12.54,12.52,12.52,29200.0
2007-11-26 12:55:00,12.52,12.53,12.47,12.49,67400.0,12.52,12.53,12.47,12.49,67400.0
2007-11-26 13:00:00,12.49,12.49,12.48,12.49,18300.0,12.49,12.49,12.48,12.49,18300.0
2007-11-26 13:05:00,12.49,12.51,12.48,12.5,52800.0,12.49,12.51,12.48,12.5,52800.0
2007-11-26 13:10:00,12.49,12.5,12.49,12.5,17600.0,12.49,12.5,12.49,12.5,17600.0
2007-11-26 13:15:00,12.5,12.5,12.47,12.47,32700.0,12.5,12.5,12.47,12.47,32700.0
2007-11-26 13:20:00,12.47,12.48,12.47,12.48,20700.0,12.47,12.48,12.47,12.48,20700.0
2007-11-26 13:25:00,12.47,12.48,12.45,12.45,41400.0,12.47,12.48,12.45,12.45,41400.0
2007-11-26 13:30:00,12.45,12.48,12.44,12.47,69400.0,12.45,12.48,12.44,12.47,69400.0
2007-11-26 13:35:00,12.47,12.49,12.46,12.48,25200.0,12.47,12.49,12.46,12.48,25200.0
2007-11-26 13:40:00,12.48,12.5,12.47,12.48,35300.0,12.48,12.5,12.47,12.48,35300.0
2007-11-26 13:45:00,12.47,12.48,12.43,12.48,65000.0,12.47,12.48,12.43,12.48,65000.0
2007-11-26 13:50:00,12.48,12.52,12.47,12.49,146100.0,12.48,12.52,12.47,12.49,146100.0
2007-11-26 13:55:00,12.48,12.51,12.48,12.49,61800.0,12.48,12.51,12.48,12.49,61800.0
2007-11-26 14:00:00,12.49,12.5,12.48,12.48,34100.0,12.49,12.5,12.48,12.48,34100.0
2007-11-26 14:05:00,12.48,12.5,12.45,12.46,73600.0,12.48,12.5,12.45,12.46,73600.0
2007-11-26 14:10:00,12.45,12.46,12.43,12.44,48200.0,12.45,12.46,12.43,12.44,48200.0
2007-11-26 14:15:00,12.45,12.48,12.44,12.47,36700.0,12.45,12.48,12.44,12.47,36700.0
2007-11-26 14:20:00,12.47,12.49,12.46,12.47,75300.0,12.47,12.49,12.46,12.47,75300.0
2007-11-26 14:25:00,12.48,12.49,12.47,12.48,32000.0,12.48,12.49,12.47,12.48,32000.0
2007-11-26 14:30:00,12.48,12.49,12.46,12.46,79000.0,12.48,12.49,12.46,12.46,79000.0
2007-11-26 14:35:00,12.47,12.48,12.47,12.47,31100.0,12.47,12.48,12.47,12.47,31100.0
2007-11-26 14:40:00,12.47,12.48,12.45,12.45,41200.0,12.47,12.48,12.45,12.45,41200.0
2007-11-26 14:45:00,12.45,12.46,12.44,12.44,29400.0,12.45,12.46,12.44,12.44,29400.0
2007-11-26 14:50:00,12.44,12.47,12.44,12.46,55600.0,12.44,12.47,12.44,12.46,55600.0
2007-11-26 14:55:00,12.45,12.46,12.44,12.44,23400.0,12.45,12.46,12.44,12.44,23400.0
2007-11-26 15:00:00,12.44,12.45,12.41,12.41,44400.0,12.44,12.45,12.41,12.41,44400.0
2007-11-26 15:05:00,12.41,12.43,12.4,12.4,73700.0,12.41,12.43,12.4,12.4,73700.0
2007-11-26 15:10:00,12.41,12.41,12.36,12.36,64600.0,12.41,12.41,12.36,12.36,64600.0
2007-11-26 15:15:00,12.37,12.4,12.36,12.36,80600.0,12.37,12.4,12.36,12.36,80600.0
2007-11-26 15:20:00,12.36,12.37,12.34,12.35,72700.0,12.36,12.37,12.34,12.35,72700.0
2007-11-26 15:25:00,12.34,12.35,12.3,12.31,136600.0,12.34,12.35,12.3,12.31,136600.0
2007-11-26 15:30:00,12.32,12.36,12.31,12.34,78800.0,12.32,12.36,12.31,12.34,78800.0
2007-11-26 15:35:00,12.33,12.34,12.3,12.31,91600.0,12.33,12.34,12.3,12.31,91600.0
2007-11-26 15:40:00,12.31,12.33,12.29,12.32,183900.0,12.31,12.33,12.29,12.32,183900.0
2007-11-26 15:45:00,12.32,12.33,12.3,12.3,80500.0,12.32,12.33,12.3,12.3,80500.0
2007-11-26 15:50:00,12.31,12.31,12.25,12.25,204900.0,12.31,12.31,12.25,12.25,204900.0
2007-11-26 15:55:00,12.26,12.28,12.22,12.22,371900.0,12.26,12.28,12.22,12.22,371900.0
2007-11-27 09:30:00,12.28,12.33,12.25,12.32,87300.0,12.28,12.33,12.25,12.32,87300.0
2007-11-27 09:35:00,12.32,12.38,12.32,12.37,54700.0,12.32,12.38,12.32,12.37,54700.0
2007-11-27 09:40:00,12.37,12.42,12.37,12.38,49700.0,12.37,12.42,12.37,12.38,49700.0
2007-11-27 09:45:00,12.38,12.41,12.38,12.41,53900.0,12.38,12.41,12.38,12.41,53900.0
2007-11-27 09:50:00,12.41,12.44,12.38,12.42,94700.0,12.41,12.44,12.38,12.42,94700.0
2007-11-27 09:55:00,12.41,12.42,12.33,12.33,127700.0,12.41,12.42,12.33,12.33,127700.0
2007-11-27 10:00:00,12.33,12.35,12.28,12.29,71700.0,12.33,12.35,12.28,12.29,71700.0
2007-11-27 10:05:00,12.29,12.33,12.29,12.3,68400.0,12.29,12.33,12.29,12.3,68400.0
2007-11-27 10:10:00,12.29,12.3,12.26,12.27,160800.0,12.29,12.3,12.26,12.27,160800.0
2007-11-27 10:15:00,12.28,12.34,12.28,12.32,47700.0,12.28,12.34,12.28,12.32,47700.0
2007-11-27 10:20:00,12.33,12.39,12.32,12.34,102600.0,12.33,12.39,12.32,12.34,102600.0
2007-11-27 10:25:00,12.35,12.36,12.33,12.35,105400.0,12.35,12.36,12.33,12.35,105400.0
2007-11-27 10:30:00,12.36,12.4,12.35,12.39,123900.0,12.36,12.4,12.35,12.39,123900.0
2007-11-27 10:35:00,12.38,12.39,12.32,12.32,99100.0,12.38,12.39,12.32,12.32,99100.0
2007-11-27 10:40:00,12.32,12.33,12.3,12.31,50800.0,12.32,12.33,12.3,12.31,50800.0
2007-11-27 10:45:00,12.31,12.36,12.31,12.36,87100.0,12.31,12.36,12.31,12.36,87100.0
2007-11-27 10:50:00,12.36,12.4,12.36,12.38,59300.0,12.36,12.4,12.36,12.38,59300.0
2007-11-27 10:55:00,12.39,12.44,12.38,12.42,62800.0,12.39,12.44,12.38,12.42,62800.0
2007-11-27 11:00:00,12.42,12.44,12.42,12.43,62900.0,12.42,12.44,12.42,12.43,62900.0
2007-11-27 11:05:00,12.44,12.44,12.42,12.42,29800.0,12.44,12.44,12.42,12.42,29800.0
2007-11-27 11:10:00,12.42,12.43,12.38,12.38,43200.0,12.42,12.43,12.38,12.38,43200.0
2007-11-27 11:15:00,12.38,12.42,12.38,12.42,49600.0,12.38,12.42,12.38,12.42,49600.0
2007-11-27 11:20:00,12.41,12.42,12.39,12.41,38900.0,12.41,12.42,12.39,12.41,38900.0
2007-11-27 11:25:00,12.4,12.42,12.4,12.41,45300.0,12.4,12.42,12.4,12.41,45300.0
2007-11-27 11:30:00,12.41,12.42,12.4,12.42,41400.0,12.41,12.42,12.4,12.42,41400.0
2007-11-27 11:35:00,12.42,12.45,12.4,12.45,99600.0,12.42,12.45,12.4,12.45,99600.0
2007-11-27 11:40:00,12.45,12.47,12.43,12.46,82300.0,12.45,12.47,12.43,12.46,82300.0
2007-11-27 11:45:00,12.45,12.48,12.43,12.43,98300.0,12.45,12.48,12.43,12.43,98300.0
2007-11-27 11:50:00,12.43,12.43,12.41,12.42,58900.0,12.43,12.43,12.41,12.42,58900.0
2007-11-27 11:55:00,12.41,12.42,12.41,12.41,23400.0,12.41,12.42,12.41,12.41,23400.0
2007-11-27 12:00:00,12.41,12.42,12.41,12.41,24200.0,12.41,12.42,12.41,12.41,24200.0
2007-11-27 12:05:00,12.42,12.42,12.4,12.42,36300.0,12.42,12.42,12.4,12.42,36300.0
2007-11-27 12:10:00,12.42,12.42,12.38,12.38,53500.0,12.42,12.42,12.38,12.38,53500.0
2007-11-27 12:15:00,12.39,12.39,12.37,12.38,49000.0,12.39,12.39,12.37,12.38,49000.0
2007-11-27 12:20:00,12.39,12.39,12.35,12.37,82600.0,12.39,12.39,12.35,12.37,82600.0
2007-11-27 12:25:00,12.36,12.37,12.35,12.36,30900.0,12.36,12.37,12.35,12.36,30900.0
2007-11-27 12:30:00,12.36,12.4,12.36,12.39,43400.0,12.36,12.4,12.36,12.39,43400.0
2007-11-27 12:35:00,12.4,12.43,12.39,12.43,104200.0,12.4,12.43,12.39,12.43,104200.0
2007-11-27 12:40:00,12.43,12.45,12.42,12.45,65400.0,12.43,12.45,12.42,12.45,65400.0
2007-11-27 12:45:00,12.44,12.47,12.44,12.46,64300.0,12.44,12.47,12.44,12.46,64300.0
2007-11-27 12:50:00,12.46,12.49,12.46,12.49,76600.0,12.46,12.49,12.46,12.49,76600.0
2007-11-27 12:55:00,12.49,12.52,12.48,12.52,157200.0,12.49,12.52,12.48,12.52,157200.0
2007-11-27 13:00:00,12.53,12.54,12.51,12.52,68200.0,12.53,12.54,12.51,12.52,68200.0
2007-11-27 13:05:00,12.51,12.54,12.51,12.54,174100.0,12.51,12.54,12.51,12.54,174100.0
2007-11-27 13:10:00,12.54,12.56,12.53,12.53,134200.0,12.54,12.56,12.53,12.53,134200.0
2007-11-27 13:15:00,12.53,12.54,12.52,12.54,68500.0,12.53,12.54,12.52,12.54,68500.0
2007-11-27 13:20:00,12.54,12.58,12.53,12.58,87000.0,12.54,12.58,12.53,12.58,87000.0
2007-11-27 13:25:00,12.57,12.59,12.56,12.57,100200.0,12.57,12.59,12.56,12.57,100200.0
2007-11-27 13:30:00,12.58,12.59,12.57,12.58,44300.0,12.58,12.59,12.57,12.58,44300.0
2007-11-27 13:35:00,12.58,12.58,12.57,12.57,38900.0,12.58,12.58,12.57,12.57,38900.0
2007-11-27 13:40:00,12.58,12.6,12.56,12.59,163700.0,12.58,12.6,12.56,12.59,163700.0
2007-11-27 13:45:00,12.6,12.65,12.58,12.63,312200.0,12.6,12.65,12.58,12.63,312200.0
2007-11-27 13:50:00,12.64,12.64,12.61,12.62,249100.0,12.64,12.64,12.61,12.62,249100.0
2007-11-27 13:55:00,12.62,12.63,12.61,12.62,34000.0,12.62,12.63,12.61,12.62,34000.0
2007-11-27 14:00:00,12.63,12.63,12.56,12.58,142000.0,12.63,12.63,12.56,12.58,142000.0
2007-11-27 14:05:00,12.58,12.61,12.58,12.59,190300.0,12.58,12.61,12.58,12.59,190300.0
2007-11-27 14:10:00,12.6,12.64,12.6,12.64,91400.0,12.6,12.64,12.6,12.64,91400.0
2007-11-27 14:15:00,12.63,12.67,12.63,12.65,238800.0,12.63,12.67,12.63,12.65,238800.0
2007-11-27 14:20:00,12.65,12.67,12.65,12.66,51000.0,12.65,12.67,12.65,12.66,51000.0
2007-11-27 14:25:00,12.67,12.67,12.64,12.66,71300.0,12.67,12.67,12.64,12.66,71300.0
2007-11-27 14:30:00,12.67,12.67,12.65,12.67,62800.0,12.67,12.67,12.65,12.67,62800.0
2007-11-27 14:35:00,12.67,12.68,12.58,12.59,190400.0,12.67,12.68,12.58,12.59,190400.0
2007-11-27 14:40:00,12.6,12.61,12.53,12.55,183500.0,12.6,12.61,12.53,12.55,183500.0
2007-11-27 14:45:00,12.55,12.6,12.53,12.57,115200.0,12.55,12.6,12.53,12.57,115200.0
2007-11-27 14:50:00,12.58,12.6,12.58,12.58,85600.0,12.58,12.6,12.58,12.58,85600.0
2007-11-27 14:55:00,12.59,12.6,12.58,12.59,51300.0,12.59,12.6,12.58,12.59,51300.0
2007-11-27 15:00:00,12.59,12.6,12.52,12.52,76200.0,12.59,12.6,12.52,12.52,76200.0
2007-11-27 15:05:00,12.53,12.55,12.51,12.53,82300.0,12.53,12.55,12.51,12.53,82300.0
2007-11-27 15:10:00,12.53,12.59,12.52,12.58,98300.0,12.53,12.59,12.52,12.58,98300.0
2007-11-27 15:15:00,12.58,12.59,12.57,12.57,47900.0,12.58,12.59,12.57,12.57,47900.0
2007-11-27 15:20:00,12.57,12.58,12.57,12.57,68600.0,12.57,12.58,12.57,12.57,68600.0
2007-11-27 15:25:00,12.58,12.58,12.5,12.51,129300.0,12.58,12.58,12.5,12.51,129300.0
2007-11-27 15:30:00,12.51,12.64,12.51,12.63,203700.0,12.51,12.64,12.51,12.63,203700.0
2007-11-27 15:35:00,12.63,12.65,12.62,12.64,162900.0,12.63,12.65,12.62,12.64,162900.0
2007-11-27 15:40:00,12.64,12.67,12.61,12.63,267300.0,12.64,12.67,12.61,12.63,267300.0
2007-11-27 15:45:00,12.62,12.68,12.61,12.67,246100.0,12.62,12.68,12.61,12.67,246100.0
2007-11-27 15:50:00,12.67,12.72,12.67,12.7,271400.0,12.67,12.72,12.67,12.7,271400.0
2007-11-27 15:55:00,12.7,12.72,12.65,12.7,500500.0,12.7,12.72,12.65,12.7,500500.0
2007-11-28 09:30:00,12.66,12.71,12.54,12.7,207000.0,12.66,12.71,12.54,12.7,207000.0
2007-11-28 09:35:00,12.71,12.72,12.45,12.48,8059500.0,12.71,12.72,12.45,12.48,8059500.0
2007-11-28 09:40:00,12.47,12.52,12.45,12.51,1177500.0,12.47,12.52,12.45,12.51,1177500.0
2007-11-28 09:45:00,12.51,12.52,12.45,12.52,295700.0,12.51,12.52,12.45,12.52,295700.0
2007-11-28 09:50:00,12.53,12.54,12.45,12.5,150900.0,12.53,12.54,12.45,12.5,150900.0
2007-11-28 09:55:00,12.5,12.51,12.38,12.41,226000.0,12.5,12.51,12.38,12.41,226000.0
2007-11-28 10:00:00,12.41,12.42,12.35,12.35,177300.0,12.41,12.42,12.35,12.35,177300.0
2007-11-28 10:05:00,12.35,12.36,12.28,12.29,163200.0,12.35,12.36,12.28,12.29,163200.0
2007-11-28 10:10:00,12.28,12.37,12.28,12.37,350200.0,12.28,12.37,12.28,12.37,350200.0
2007-11-28 10:15:00,12.37,12.39,12.32,12.37,127600.0,12.37,12.39,12.32,12.37,127600.0
2007-11-28 10:20:00,12.38,12.45,12.37,12.43,91600.0,12.38,12.45,12.37,12.43,91600.0
2007-11-28 10:25:00,12.42,12.46,12.4,12.45,804300.0,12.42,12.46,12.4,12.45,804300.0
2007-11-28 10:30:00,12.46,12.52,12.46,12.49,272400.0,12.46,12.52,12.46,12.49,272400.0
2007-11-28 10:35:00,12.49,12.53,12.49,12.5,202000.0,12.49,12.53,12.49,12.5,202000.0
2007-11-28 10:40:00,12.51,12.57,12.5,12.57,117800.0,12.51,12.57,12.5,12.57,117800.0
2007-11-28 10:45:00,12.57,12.66,12.55,12.65,263900.0,12.57,12.66,12.55,12.65,263900.0
2007-11-28 10:50:00,12.65,12.67,12.59,12.59,384300.0,12.65,12.67,12.59,12.59,384300.0
2007-11-28 10:55:00,12.59,12.59,12.54,12.56,83600.0,12.59,12.59,12.54,12.56,83600.0
2007-11-28 11:00:00,12.56,12.59,12.55,12.56,58700.0,12.56,12.59,12.55,12.56,58700.0
2007-11-28 11:05:00,12.55,12.56,12.53,12.55,137200.0,12.55,12.56,12.53,12.55,137200.0
2007-11-28 11:10:00,12.55,12.56,12.54,12.55,57100.0,12.55,12.56,12.54,12.55,57100.0
2007-11-28 11:15:00,12.55,12.55,12.53,12.55,34400.0,12.55,12.55,12.53,12.55,34400.0
2007-11-28 11:20:00,12.55,12.55,12.51,12.51,55100.0,12.55,12.55,12.51,12.51,55100.0
2007-11-28 11:25:00,12.51,12.52,12.51,12.51,22200.0,12.51,12.52,12.51,12.51,22200.0
2007-11-28 11:30:00,12.51,12.53,12.51,12.52,47500.0,12.51,12.53,12.51,12.52,47500.0
2007-11-28 11:35:00,12.52,12.56,12.5,12.51,128600.0,12.52,12.56,12.5,12.51,128600.0
2007-11-28 11:40:00,12.5,12.52,12.5,12.5,101100.0,12.5,12.52,12.5,12.5,101100.0
2007-11-28 11:45:00,12.5,12.51,12.49,12.51,38200.0,12.5,12.51,12.49,12.51,38200.0
2007-11-28 11:50:00,12.5,12.52,12.5,12.51,67500.0,12.5,12.52,12.5,12.51,67500.0
2007-11-28 11:55:00,12.51,12.53,12.5,12.53,43400.0,12.51,12.53,12.5,12.53,43400.0
2007-11-28 12:00:00,12.53,12.56,12.53,12.55,115400.0,12.53,12.56,12.53,12.55,115400.0
2007-11-28 12:05:00,12.55,12.56,12.54,12.55,33700.0,12.55,12.56,12.54,12.55,33700.0
2007-11-28 12:10:00,12.55,12.56,12.54,12.56,94000.0,12.55,12.56,12.54,12.56,94000.0
2007-11-28 12:15:00,12.56,12.56,12.55,12.56,32100.0,12.56,12.56,12.55,12.56,32100.0
2007-11-28 12:20:00,12.56,12.57,12.55,12.56,78800.0,12.56,12.57,12.55,12.56,78800.0
2007-11-28 12:25:00,12.56,12.56,12.55,12.56,21000.0,12.56,12.56,12.55,12.56,21000.0
2007-11-28 12:30:00,12.56,12.56,12.53,12.54,90600.0,12.56,12.56,12.53,12.54,90600.0
2007-11-28 12:35:00,12.53,12.54,12.52,12.53,17500.0,12.53,12.54,12.52,12.53,17500.0
2007-11-28 12:40:00,12.52,12.52,12.51,12.52,16600.0,12.52,12.52,12.51,12.52,16600.0
2007-11-28 12:45:00,12.52,12.52,12.51,12.52,19200.0,12.52,12.52,12.51,12.52,19200.0
2007-11-28 12:50:00,12.52,12.52,12.51,12.52,17900.0,12.52,12.52,12.51,12.52,17900.0
2007-11-28 12:55:00,12.52,12.52,12.51,12.52,62300.0,12.52,12.52,12.51,12.52,62300.0
2007-11-28 13:00:00,12.52,12.52,12.5,12.5,40900.0,12.52,12.52,12.5,12.5,40900.0
2007-11-28 13:05:00,12.51,12.51,12.5,12.51,12900.0,12.51,12.51,12.5,12.51,12900.0
2007-11-28 13:10:00,12.5,12.51,12.5,12.5,13700.0,12.5,12.51,12.5,12.5,13700.0
2007-11-28 13:15:00,12.51,12.53,12.5,12.52,81300.0,12.51,12.53,12.5,12.52,81300.0
2007-11-28 13:20:00,12.53,12.56,12.52,12.55,86100.0,12.53,12.56,12.52,12.55,86100.0
2007-11-28 13:25:00,12.55,12.56,12.54,12.56,33900.0,12.55,12.56,12.54,12.56,33900.0
2007-11-28 13:30:00,12.56,12.57,12.55,12.56,73400.0,12.56,12.57,12.55,12.56,73400.0
2007-11-28 13:35:00,12.57,12.59,12.56,12.58,109000.0,12.57,12.59,12.56,12.58,109000.0
2007-11-28 13:40:00,12.58,12.59,12.57,12.57,24700.0,12.58,12.59,12.57,12.57,24700.0
2007-11-28 13:45:00,12.58,12.58,12.57,12.58,44200.0,12.58,12.58,12.57,12.58,44200.0
2007-11-28 13:50:00,12.59,12.61,12.58,12.6,130100.0,12.59,12.61,12.58,12.6,130100.0
2007-11-28 13:55:00,12.6,12.61,12.59,12.6,99800.0,12.6,12.61,12.59,12.6,99800.0
2007-11-28 14:00:00,12.59,12.61,12.59,12.59,92600.0,12.59,12.61,12.59,12.59,92600.0
2007-11-28 14:05:00,12.6,12.6,12.59,12.6,49100.0,12.6,12.6,12.59,12.6,49100.0
2007-11-28 14:10:00,12.6,12.62,12.59,12.62,112000.0,12.6,12.62,12.59,12.62,112000.0
2007-11-28 14:15:00,12.61,12.65,12.61,12.63,62100.0,12.61,12.65,12.61,12.63,62100.0
2007-11-28 14:20:00,12.63,12.64,12.63,12.64,21800.0,12.63,12.64,12.63,12.64,21800.0
2007-11-28 14:25:00,12.64,12.64,12.63,12.63,62100.0,12.64,12.64,12.63,12.63,62100.0
2007-11-28 14:30:00,12.63,12.64,12.63,12.63,32200.0,12.63,12.64,12.63,12.63,32200.0
2007-11-28 14:35:00,12.64,12.67,12.63,12.65,189100.0,12.64,12.67,12.63,12.65,189100.0
2007-11-28 14:40:00,12.64,12.65,12.61,12.61,116700.0,12.64,12.65,12.61,12.61,116700.0
2007-11-28 14:45:00,12.62,12.63,12.6,12.62,86300.0,12.62,12.63,12.6,12.62,86300.0
2007-11-28 14:50:00,12.62,12.66,12.62,12.66,64200.0,12.62,12.66,12.62,12.66,64200.0
2007-11-28 14:55:00,12.65,12.7,12.65,12.69,120400.0,12.65,12.7,12.65,12.69,120400.0
2007-11-28 15:00:00,12.7,12.71,12.67,12.68,165000.0,12.7,12.71,12.67,12.68,165000.0
2007-11-28 15:05:00,12.68,12.72,12.67,12.7,111200.0,12.68,12.72,12.67,12.7,111200.0
2007-11-28 15:10:00,12.7,12.76,12.7,12.74,202800.0,12.7,12.76,12.7,12.74,202800.0
2007-11-28 15:15:00,12.74,12.74,12.71,12.74,100600.0,12.74,12.74,12.71,12.74,100600.0
2007-11-28 15:20:00,12.74,12.76,12.73,12.75,123200.0,12.74,12.76,12.73,12.75,123200.0
2007-11-28 15:25:00,12.75,12.75,12.73,12.75,78300.0,12.75,12.75,12.73,12.75,78300.0
2007-11-28 15:30:00,12.74,12.75,12.7,12.71,104800.0,12.74,12.75,12.7,12.71,104800.0
2007-11-28 15:35:00,12.7,12.74,12.69,12.73,198000.0,12.7,12.74,12.69,12.73,198000.0
2007-11-28 15:40:00,12.73,12.76,12.72,12.73,197500.0,12.73,12.76,12.72,12.73,197500.0
2007-11-28 15:45:00,12.72,12.73,12.69,12.69,139600.0,12.72,12.73,12.69,12.69,139600.0
2007-11-28 15:50:00,12.69,12.72,12.69,12.71,284500.0,12.69,12.72,12.69,12.71,284500.0
2007-11-28 15:55:00,12.72,12.75,12.71,12.72,427100.0,12.72,12.75,12.71,12.72,427100.0
2007-11-29 09:30:00,12.7,12.79,12.66,12.77,151900.0,12.7,12.79,12.66,12.77,151900.0
2007-11-29 09:35:00,12.77,12.8,12.74,12.76,81100.0,12.77,12.8,12.74,12.76,81100.0
2007-11-29 09:40:00,12.76,12.77,12.74,12.76,89000.0,12.76,12.77,12.74,12.76,89000.0
2007-11-29 09:45:00,12.76,12.79,12.66,12.66,252100.0,12.76,12.79,12.66,12.66,252100.0
2007-11-29 09:50:00,12.66,12.67,12.6,12.62,67300.0,12.66,12.67,12.6,12.62,67300.0
2007-11-29 09:55:00,12.63,12.67,12.62,12.66,40600.0,12.63,12.67,12.62,12.66,40600.0
2007-11-29 10:00:00,12.67,12.72,12.66,12.72,90100.0,12.67,12.72,12.66,12.72,90100.0
2007-11-29 10:05:00,12.72,12.73,12.71,12.71,207200.0,12.72,12.73,12.71,12.71,207200.0
2007-11-29 10:10:00,12.72,12.72,12.68,12.69,95400.0,12.72,12.72,12.68,12.69,95400.0
2007-11-29 10:15:00,12.69,12.7,12.68,12.69,33500.0,12.69,12.7,12.68,12.69,33500.0
2007-11-29 10:20:00,12.69,12.69,12.66,12.69,42900.0,12.69,12.69,12.66,12.69,42900.0
2007-11-29 10:25:00,12.68,12.7,12.67,12.7,50400.0,12.68,12.7,12.67,12.7,50400.0
2007-11-29 10:30:00,12.7,12.7,12.67,12.68,59400.0,12.7,12.7,12.67,12.68,59400.0
2007-11-29 10:35:00,12.68,12.69,12.67,12.68,56700.0,12.68,12.69,12.67,12.68,56700.0
2007-11-29 10:40:00,12.69,12.69,12.67,12.68,36300.0,12.69,12.69,12.67,12.68,36300.0
2007-11-29 10:45:00,12.67,12.68,12.66,12.67,60700.0,12.67,12.68,12.66,12.67,60700.0
2007-11-29 10:50:00,12.66,12.68,12.66,12.67,31300.0,12.66,12.68,12.66,12.67,31300.0
2007-11-29 10:55:00,12.67,12.68,12.66,12.68,87000.0,12.67,12.68,12.66,12.68,87000.0
2007-11-29 11:00:00,12.68,12.68,12.67,12.67,26700.0,12.68,12.68,12.67,12.67,26700.0
2007-11-29 11:05:00,12.68,12.68,12.67,12.68,29600.0,12.68,12.68,12.67,12.68,29600.0
2007-11-29 11:10:00,12.68,12.68,12.67,12.68,47200.0,12.68,12.68,12.67,12.68,47200.0
2007-11-29 11:15:00,12.68,12.68,12.65,12.65,55100.0,12.68,12.68,12.65,12.65,55100.0
2007-11-29 11:20:00,12.65,12.66,12.56,12.58,147400.0,12.65,12.66,12.56,12.58,147400.0
2007-11-29 11:25:00,12.57,12.63,12.57,12.62,133800.0,12.57,12.63,12.57,12.62,133800.0
2007-11-29 11:30:00,12.62,12.64,12.61,12.61,52100.0,12.62,12.64,12.61,12.61,52100.0
2007-11-29 11:35:00,12.62,12.64,12.59,12.62,128400.0,12.62,12.64,12.59,12.62,128400.0
2007-11-29 11:40:00,12.63,12.63,12.6,12.6,144100.0,12.63,12.63,12.6,12.6,144100.0
2007-11-29 11:45:00,12.61,12.65,12.6,12.61,165200.0,12.61,12.65,12.6,12.61,165200.0
2007-11-29 11:50:00,12.61,12.61,12.6,12.61,33400.0,12.61,12.61,12.6,12.61,33400.0
2007-11-29 11:55:00,12.61,12.63,12.61,12.62,37100.0,12.61,12.63,12.61,12.62,37100.0
2007-11-29 12:00:00,12.61,12.63,12.61,12.62,50200.0,12.61,12.63,12.61,12.62,50200.0
2007-11-29 12:05:00,12.62,12.64,12.62,12.64,29100.0,12.62,12.64,12.62,12.64,29100.0
2007-11-29 12:10:00,12.63,12.64,12.62,12.63,41300.0,12.63,12.64,12.62,12.63,41300.0
2007-11-29 12:15:00,12.62,12.63,12.62,12.62,28700.0,12.62,12.63,12.62,12.62,28700.0
2007-11-29 12:20:00,12.62,12.63,12.59,12.6,235200.0,12.62,12.63,12.59,12.6,235200.0
2007-11-29 12:25:00,12.61,12.62,12.6,12.61,38200.0,12.61,12.62,12.6,12.61,38200.0
2007-11-29 12:30:00,12.62,12.63,12.61,12.63,29100.0,12.62,12.63,12.61,12.63,29100.0
2007-11-29 12:35:00,12.63,12.65,12.62,12.64,78500.0,12.63,12.65,12.62,12.64,78500.0
2007-11-29 12:40:00,12.64,12.64,12.61,12.63,111800.0,12.64,12.64,12.61,12.63,111800.0
2007-11-29 12:45:00,12.64,12.64,12.59,12.59,76200.0,12.64,12.64,12.59,12.59,76200.0
2007-11-29 12:50:00,12.59,12.6,12.58,12.6,55700.0,12.59,12.6,12.58,12.6,55700.0
2007-11-29 12:55:00,12.6,12.6,12.56,12.56,104500.0,12.6,12.6,12.56,12.56,104500.0
2007-11-29 13:00:00,12.57,12.57,12.55,12.56,37700.0,12.57,12.57,12.55,12.56,37700.0
2007-11-29 13:05:00,12.56,12.56,12.55,12.55,41600.0,12.56,12.56,12.55,12.55,41600.0
2007-11-29 13:10:00,12.55,12.57,12.55,12.57,34700.0,12.55,12.57,12.55,12.57,34700.0
2007-11-29 13:15:00,12.57,12.57,12.56,12.57,16800.0,12.57,12.57,12.56,12.57,16800.0
2007-11-29 13:20:00,12.57,12.57,12.55,12.55,40600.0,12.57,12.57,12.55,12.55,40600.0
2007-11-29 13:25:00,12.55,12.56,12.52,12.53,53700.0,12.55,12.56,12.52,12.53,53700.0
2007-11-29 13:30:00,12.53,12.57,12.53,12.56,49400.0,12.53,12.57,12.53,12.56,49400.0
2007-11-29 13:35:00,12.55,12.55,12.53,12.53,48300.0,12.55,12.55,12.53,12.53,48300.0
2007-11-29 13:40:00,12.53,12.53,12.5,12.52,47400.0,12.53,12.53,12.5,12.52,47400.0
2007-11-29 13:45:00,12.51,12.52,12.51,12.52,47100.0,12.51,12.52,12.51,12.52,47100.0
2007-11-29 13:50:00,12.51,12.54,12.51,12.54,107700.0,12.51,12.54,12.51,12.54,107700.0
2007-11-29 13:55:00,12.53,12.54,12.53,12.54,41700.0,12.53,12.54,12.53,12.54,41700.0
2007-11-29 14:00:00,12.53,12.54,12.5,12.52,89300.0,12.53,12.54,12.5,12.52,89300.0
2007-11-29 14:05:00,12.51,12.52,12.51,12.52,57400.0,12.51,12.52,12.51,12.52,57400.0
2007-11-29 14:10:00,12.51,12.52,12.51,12.51,75700.0,12.51,12.52,12.51,12.51,75700.0
2007-11-29 14:15:00,12.52,12.53,12.51,12.52,93600.0,12.52,12.53,12.51,12.52,93600.0
2007-11-29 14:20:00,12.53,12.53,12.51,12.52,42600.0,12.53,12.53,12.51,12.52,42600.0
2007-11-29 14:25:00,12.52,12.53,12.51,12.52,56600.0,12.52,12.53,12.51,12.52,56600.0
2007-11-29 14:30:00,12.52,12.52,12.51,12.52,52600.0,12.52,12.52,12.51,12.52,52600.0
2007-11-29 14:35:00,12.52,12.53,12.51,12.52,81200.0,12.52,12.53,12.51,12.52,81200.0
2007-11-29 14:40:00,12.51,12.52,12.51,12.52,35300.0,12.51,12.52,12.51,12.52,35300.0
2007-11-29 14:45:00,12.51,12.52,12.5,12.5,94200.0,12.51,12.52,12.5,12.5,94200.0
2007-11-29 14:50:00,12.51,12.52,12.5,12.51,80800.0,12.51,12.52,12.5,12.51,80800.0
2007-11-29 14:55:00,12.51,12.52,12.51,12.52,22800.0,12.51,12.52,12.51,12.52,22800.0
2007-11-29 15:00:00,12.52,12.55,12.51,12.53,110200.0,12.52,12.55,12.51,12.53,110200.0
2007-11-29 15:05:00,12.52,12.54,12.51,12.53,159500.0,12.52,12.54,12.51,12.53,159500.0
2007-11-29 15:10:00,12.54,12.55,12.51,12.51,93500.0,12.54,12.55,12.51,12.51,93500.0
2007-11-29 15:15:00,12.51,12.56,12.51,12.56,147400.0,12.51,12.56,12.51,12.56,147400.0
2007-11-29 15:20:00,12.57,12.57,12.53,12.54,132000.0,12.57,12.57,12.53,12.54,132000.0
2007-11-29 15:25:00,12.54,12.57,12.53,12.55,181100.0,12.54,12.57,12.53,12.55,181100.0
2007-11-29 15:30:00,12.55,12.56,12.52,12.55,157200.0,12.55,12.56,12.52,12.55,157200.0
2007-11-29 15:35:00,12.55,12.56,12.52,12.54,99900.0,12.55,12.56,12.52,12.54,99900.0
2007-11-29 15:40:00,12.54,12.55,12.51,12.55,116900.0,12.54,12.55,12.51,12.55,116900.0
2007-11-29 15:45:00,12.54,12.58,12.54,12.57,139600.0,12.54,12.58,12.54,12.57,139600.0
2007-11-29 15:50:00,12.57,12.58,12.56,12.57,111400.0,12.57,12.58,12.56,12.57,111400.0
2007-11-29 15:55:00,12.58,12.58,12.53,12.55,327500.0,12.58,12.58,12.53,12.55,327500.0
2007-11-30 09:30:00,12.68,12.73,12.43,12.5,164700.0,12.68,12.73,12.43,12.5,164700.0
2007-11-30 09:35:00,12.51,12.56,12.43,12.43,90300.0,12.51,12.56,12.43,12.43,90300.0
2007-11-30 09:40:00,12.43,12.45,12.35,12.36,146100.0,12.43,12.45,12.35,12.36,146100.0
2007-11-30 09:45:00,12.37,12.48,12.34,12.42,241500.0,12.37,12.48,12.34,12.42,241500.0
2007-11-30 09:50:00,12.42,12.47,12.42,12.42,93400.0,12.42,12.47,12.42,12.42,93400.0
2007-11-30 09:55:00,12.42,12.46,12.42,12.44,61800.0,12.42,12.46,12.42,12.44,61800.0
2007-11-30 10:00:00,12.45,12.45,12.43,12.44,38700.0,12.45,12.45,12.43,12.44,38700.0
2007-11-30 10:05:00,12.43,12.44,12.4,12.43,62200.0,12.43,12.44,12.4,12.43,62200.0
2007-11-30 10:10:00,12.43,12.44,12.36,12.36,200700.0,12.43,12.44,12.36,12.36,200700.0
2007-11-30 10:15:00,12.37,12.41,12.36,12.4,122400.0,12.37,12.41,12.36,12.4,122400.0
2007-11-30 10:20:00,12.41,12.41,12.37,12.37,86300.0,12.41,12.41,12.37,12.37,86300.0
2007-11-30 10:25:00,12.37,12.42,12.36,12.39,111300.0,12.37,12.42,12.36,12.39,111300.0
2007-11-30 10:30:00,12.38,12.41,12.38,12.39,105800.0,12.38,12.41,12.38,12.39,105800.0
2007-11-30 10:35:00,12.4,12.4,12.36,12.38,58300.0,12.4,12.4,12.36,12.38,58300.0
2007-11-30 10:40:00,12.38,12.41,12.37,12.39,157400.0,12.38,12.41,12.37,12.39,157400.0
2007-11-30 10:45:00,12.39,12.39,12.38,12.38,28800.0,12.39,12.39,12.38,12.38,28800.0
2007-11-30 10:50:00,12.39,12.39,12.37,12.38,25100.0,12.39,12.39,12.37,12.38,25100.0
2007-11-30 10:55:00,12.39,12.4,12.36,12.37,167700.0,12.39,12.4,12.36,12.37,167700.0
2007-11-30 11:00:00,12.37,12.37,12.34,12.34,82800.0,12.37,12.37,12.34,12.34,82800.0
2007-11-30 11:05:00,12.34,12.34,12.3,12.31,238200.0,12.34,12.34,12.3,12.31,238200.0
2007-11-30 11:10:00,12.3,12.32,12.29,12.32,234100.0,12.3,12.32,12.29,12.32,234100.0
2007-11-30 11:15:00,12.32,12.33,12.3,12.32,91200.0,12.32,12.33,12.3,12.32,91200.0
2007-11-30 11:20:00,12.31,12.34,12.31,12.34,65400.0,12.31,12.34,12.31,12.34,65400.0
2007-11-30 11:25:00,12.34,12.36,12.33,12.34,108200.0,12.34,12.36,12.33,12.34,108200.0
2007-11-30 11:30:00,12.34,12.34,12.32,12.34,44000.0,12.34,12.34,12.32,12.34,44000.0
2007-11-30 11:35:00,12.34,12.36,12.33,12.35,42300.0,12.34,12.36,12.33,12.35,42300.0
2007-11-30 11:40:00,12.35,12.36,12.34,12.34,90100.0,12.35,12.36,12.34,12.34,90100.0
2007-11-30 11:45:00,12.35,12.36,12.34,12.35,95800.0,12.35,12.36,12.34,12.35,95800.0
2007-11-30 11:50:00,12.34,12.35,12.29,12.31,164000.0,12.34,12.35,12.29,12.31,164000.0
2007-11-30 11:55:00,12.31,12.38,12.3,12.38,176600.0,12.31,12.38,12.3,12.38,176600.0
2007-11-30 12:00:00,12.38,12.39,12.37,12.39,52100.0,12.38,12.39,12.37,12.39,52100.0
2007-11-30 12:05:00,12.39,12.4,12.38,12.4,37600.0,12.39,12.4,12.38,12.4,37600.0
2007-11-30 12:10:00,12.4,12.4,12.39,12.39,47800.0,12.4,12.4,12.39,12.39,47800.0
2007-11-30 12:15:00,12.4,12.4,12.39,12.4,22000.0,12.4,12.4,12.39,12.4,22000.0
2007-11-30 12:20:00,12.4,12.4,12.39,12.4,32900.0,12.4,12.4,12.39,12.4,32900.0
2007-11-30 12:25:00,12.39,12.41,12.39,12.41,85800.0,12.39,12.41,12.39,12.41,85800.0
2007-11-30 12:30:00,12.41,12.41,12.39,12.39,37900.0,12.41,12.41,12.39,12.39,37900.0
2007-11-30 12:35:00,12.4,12.4,12.39,12.4,18700.0,12.4,12.4,12.39,12.4,18700.0
2007-11-30 12:40:00,12.39,12.41,12.39,12.39,68200.0,12.39,12.41,12.39,12.39,68200.0
2007-11-30 12:45:00,12.4,12.4,12.38,12.4,63300.0,12.4,12.4,12.38,12.4,63300.0
2007-11-30 12:50:00,12.4,12.4,12.39,12.4,31600.0,12.4,12.4,12.39,12.4,31600.0
2007-11-30 12:55:00,12.4,12.45,12.39,12.42,139500.0,12.4,12.45,12.39,12.42,139500.0
2007-11-30 13:00:00,12.43,12.44,12.42,12.43,34600.0,12.43,12.44,12.42,12.43,34600.0
2007-11-30 13:05:00,12.43,12.44,12.42,12.44,35900.0,12.43,12.44,12.42,12.44,35900.0
2007-11-30 13:10:00,12.45,12.47,12.44,12.46,69500.0,12.45,12.47,12.44,12.46,69500.0
2007-11-30 13:15:00,12.46,12.49,12.46,12.48,155000.0,12.46,12.49,12.46,12.48,155000.0
2007-11-30 13:20:00,12.49,12.5,12.48,12.5,67500.0,12.49,12.5,12.48,12.5,67500.0
2007-11-30 13:25:00,12.5,12.53,12.49,12.51,100600.0,12.5,12.53,12.49,12.51,100600.0
2007-11-30 13:30:00,12.52,12.52,12.51,12.51,27900.0,12.52,12.52,12.51,12.51,27900.0
2007-11-30 13:35:00,12.52,12.54,12.51,12.53,76500.0,12.52,12.54,12.51,12.53,76500.0
2007-11-30 13:40:00,12.53,12.54,12.53,12.53,35500.0,12.53,12.54,12.53,12.53,35500.0
2007-11-30 13:45:00,12.53,12.55,12.53,12.55,82100.0,12.53,12.55,12.53,12.55,82100.0
2007-11-30 13:50:00,12.55,12.55,12.54,12.55,57700.0,12.55,12.55,12.54,12.55,57700.0
2007-11-30 13:55:00,12.55,12.61,12.54,12.61,175200.0,12.55,12.61,12.54,12.61,175200.0
2007-11-30 14:00:00,12.61,12.63,12.56,12.57,268600.0,12.61,12.63,12.56,12.57,268600.0
2007-11-30 14:05:00,12.57,12.62,12.56,12.62,190800.0,12.57,12.62,12.56,12.62,190800.0
2007-11-30 14:10:00,12.62,12.66,12.61,12.63,294900.0,12.62,12.66,12.61,12.63,294900.0
2007-11-30 14:15:00,12.64,12.64,12.62,12.64,52100.0,12.64,12.64,12.62,12.64,52100.0
2007-11-30 14:20:00,12.63,12.64,12.6,12.6,72500.0,12.63,12.64,12.6,12.6,72500.0
2007-11-30 14:25:00,12.61,12.61,12.59,12.6,62100.0,12.61,12.61,12.59,12.6,62100.0
2007-11-30 14:30:00,12.61,12.63,12.58,12.63,98500.0,12.61,12.63,12.58,12.63,98500.0
2007-11-30 14:35:00,12.62,12.64,12.61,12.63,95200.0,12.62,12.64,12.61,12.63,95200.0
2007-11-30 14:40:00,12.62,12.62,12.6,12.61,54000.0,12.62,12.62,12.6,12.61,54000.0
2007-11-30 14:45:00,12.61,12.61,12.59,12.59,61300.0,12.61,12.61,12.59,12.59,61300.0
2007-11-30 14:50:00,12.59,12.6,12.58,12.58,63300.0,12.59,12.6,12.58,12.58,63300.0
2007-11-30 14:55:00,12.58,12.61,12.57,12.6,114400.0,12.58,12.61,12.57,12.6,114400.0
2007-11-30 15:00:00,12.61,12.63,12.6,12.61,125000.0,12.61,12.63,12.6,12.61,125000.0
2007-11-30 15:05:00,12.6,12.61,12.55,12.57,116800.0,12.6,12.61,12.55,12.57,116800.0
2007-11-30 15:10:00,12.57,12.58,12.53,12.58,111000.0,12.57,12.58,12.53,12.58,111000.0
2007-11-30 15:15:00,12.58,12.59,12.58,12.58,57400.0,12.58,12.59,12.58,12.58,57400.0
2007-11-30 15:20:00,12.58,12.59,12.57,12.57,112300.0,12.58,12.59,12.57,12.57,112300.0
2007-11-30 15:25:00,12.57,12.58,12.55,12.56,140600.0,12.57,12.58,12.55,12.56,140600.0
2007-11-30 15:30:00,12.57,12.58,12.55,12.55,109400.0,12.57,12.58,12.55,12.55,109400.0
2007-11-30 15:35:00,12.56,12.57,12.55,12.57,77500.0,12.56,12.57,12.55,12.57,77500.0
2007-11-30 15:40:00,12.57,12.6,12.56,12.59,148700.0,12.57,12.6,12.56,12.59,148700.0
2007-11-30 15:45:00,12.6,12.62,12.59,12.61,395500.0,12.6,12.62,12.59,12.61,395500.0
2007-11-30 15:50:00,12.61,12.62,12.59,12.59,169800.0,12.61,12.62,12.59,12.59,169800.0
2007-11-30 15:55:00,12.59,12.64,12.59,12.64,321200.0,12.59,12.64,12.59,12.64,321200.0
2007-12-03 09:30:00,12.53,12.68,12.53,12.68,76600.0,12.53,12.68,12.53,12.68,76600.0
2007-12-03 09:35:00,12.68,12.69,12.66,12.69,51500.0,12.68,12.69,12.66,12.69,51500.0
2007-12-03 09:40:00,12.69,12.69,12.66,12.66,46300.0,12.69,12.69,12.66,12.66,46300.0
2007-12-03 09:45:00,12.67,12.68,12.65,12.65,45300.0,12.67,12.68,12.65,12.65,45300.0
2007-12-03 09:50:00,12.65,12.65,12.58,12.59,98600.0,12.65,12.65,12.58,12.59,98600.0
2007-12-03 09:55:00,12.58,12.59,12.56,12.56,39300.0,12.58,12.59,12.56,12.56,39300.0
2007-12-03 10:00:00,12.55,12.61,12.52,12.58,150300.0,12.55,12.61,12.52,12.58,150300.0
2007-12-03 10:05:00,12.57,12.61,12.57,12.6,295400.0,12.57,12.61,12.57,12.6,295400.0
2007-12-03 10:10:00,12.59,12.61,12.58,12.61,42200.0,12.59,12.61,12.58,12.61,42200.0
2007-12-03 10:15:00,12.61,12.61,12.59,12.6,233700.0,12.61,12.61,12.59,12.6,233700.0
2007-12-03 10:20:00,12.61,12.61,12.6,12.61,28700.0,12.61,12.61,12.6,12.61,28700.0
2007-12-03 10:25:00,12.6,12.62,12.6,12.61,68300.0,12.6,12.62,12.6,12.61,68300.0
2007-12-03 10:30:00,12.61,12.66,12.61,12.65,69100.0,12.61,12.66,12.61,12.65,69100.0
2007-12-03 10:35:00,12.65,12.7,12.64,12.69,93800.0,12.65,12.7,12.64,12.69,93800.0
2007-12-03 10:40:00,12.7,12.71,12.69,12.7,84100.0,12.7,12.71,12.69,12.7,84100.0
2007-12-03 10:45:00,12.7,12.74,12.7,12.74,120000.0,12.7,12.74,12.7,12.74,120000.0
2007-12-03 10:50:00,12.73,12.82,12.73,12.77,160100.0,12.73,12.82,12.73,12.77,160100.0
2007-12-03 10:55:00,12.77,12.8,12.75,12.8,114500.0,12.77,12.8,12.75,12.8,114500.0
2007-12-03 11:00:00,12.8,12.83,12.79,12.83,79900.0,12.8,12.83,12.79,12.83,79900.0
2007-12-03 11:05:00,12.83,12.83,12.78,12.79,52300.0,12.83,12.83,12.78,12.79,52300.0
2007-12-03 11:10:00,12.79,12.79,12.71,12.71,69300.0,12.79,12.79,12.71,12.71,69300.0
2007-12-03 11:15:00,12.71,12.71,12.69,12.7,109600.0,12.71,12.71,12.69,12.7,109600.0
2007-12-03 11:20:00,12.7,12.7,12.65,12.69,93700.0,12.7,12.7,12.65,12.69,93700.0
2007-12-03 11:25:00,12.69,12.74,12.69,12.74,65300.0,12.69,12.74,12.69,12.74,65300.0
2007-12-03 11:30:00,12.73,12.76,12.73,12.73,87300.0,12.73,12.76,12.73,12.73,87300.0
2007-12-03 11:35:00,12.74,12.75,12.71,12.73,124800.0,12.74,12.75,12.71,12.73,124800.0
2007-12-03 11:40:00,12.73,12.75,12.71,12.75,67800.0,12.73,12.75,12.71,12.75,67800.0
2007-12-03 11:45:00,12.74,12.77,12.74,12.77,94700.0,12.74,12.77,12.74,12.77,94700.0
2007-12-03 11:50:00,12.76,12.81,12.76,12.79,88700.0,12.76,12.81,12.76,12.79,88700.0
2007-12-03 11:55:00,12.79,12.8,12.76,12.77,71100.0,12.79,12.8,12.76,12.77,71100.0
2007-12-03 12:00:00,12.77,12.81,12.77,12.78,151600.0,12.77,12.81,12.77,12.78,151600.0
2007-12-03 12:05:00,12.78,12.79,12.78,12.79,38000.0,12.78,12.79,12.78,12.79,38000.0
2007-12-03 12:10:00,12.79,12.81,12.78,12.81,70800.0,12.79,12.81,12.78,12.81,70800.0
2007-12-03 12:15:00,12.81,12.85,12.81,12.85,105000.0,12.81,12.85,12.81,12.85,105000.0
2007-12-03 12:20:00,12.84,12.86,12.84,12.85,48200.0,12.84,12.86,12.84,12.85,48200.0
2007-12-03 12:25:00,12.85,12.9,12.84,12.88,146600.0,12.85,12.9,12.84,12.88,146600.0
2007-12-03 12:30:00,12.89,12.9,12.88,12.88,39900.0,12.89,12.9,12.88,12.88,39900.0
2007-12-03 12:35:00,12.88,12.93,12.85,12.88,189000.0,12.88,12.93,12.85,12.88,189000.0
2007-12-03 12:40:00,12.88,12.9,12.87,12.9,45500.0,12.88,12.9,12.87,12.9,45500.0
2007-12-03 12:45:00,12.9,12.9,12.87,12.87,74500.0,12.9,12.9,12.87,12.87,74500.0
2007-12-03 12:50:00,12.88,12.88,12.87,12.87,57800.0,12.88,12.88,12.87,12.87,57800.0
2007-12-03 12:55:00,12.87,12.88,12.87,12.88,54900.0,12.87,12.88,12.87,12.88,54900.0
2007-12-03 13:00:00,12.87,12.88,12.86,12.86,56300.0,12.87,12.88,12.86,12.86,56300.0
2007-12-03 13:05:00,12.86,12.86,12.83,12.84,207900.0,12.86,12.86,12.83,12.84,207900.0
2007-12-03 13:10:00,12.84,12.85,12.82,12.82,59000.0,12.84,12.85,12.82,12.82,59000.0
2007-12-03 13:15:00,12.83,12.83,12.81,12.82,33200.0,12.83,12.83,12.81,12.82,33200.0
2007-12-03 13:20:00,12.81,12.83,12.81,12.81,73300.0,12.81,12.83,12.81,12.81,73300.0
2007-12-03 13:25:00,12.82,12.84,12.81,12.83,83500.0,12.82,12.84,12.81,12.83,83500.0
2007-12-03 13:30:00,12.82,12.84,12.82,12.82,48800.0,12.82,12.84,12.82,12.82,48800.0
2007-12-03 13:35:00,12.83,12.84,12.82,12.84,52500.0,12.83,12.84,12.82,12.84,52500.0
2007-12-03 13:40:00,12.83,12.87,12.83,12.86,122500.0,12.83,12.87,12.83,12.86,122500.0
2007-12-03 13:45:00,12.86,12.89,12.85,12.89,60700.0,12.86,12.89,12.85,12.89,60700.0
2007-12-03 13:50:00,12.88,12.89,12.85,12.85,96300.0,12.88,12.89,12.85,12.85,96300.0
2007-12-03 13:55:00,12.86,12.87,12.85,12.87,72600.0,12.86,12.87,12.85,12.87,72600.0
2007-12-03 14:00:00,12.87,12.88,12.86,12.87,61700.0,12.87,12.88,12.86,12.87,61700.0
2007-12-03 14:05:00,12.87,12.89,12.87,12.87,76500.0,12.87,12.89,12.87,12.87,76500.0
2007-12-03 14:10:00,12.88,12.88,12.85,12.86,68100.0,12.88,12.88,12.85,12.86,68100.0
2007-12-03 14:15:00,12.86,12.86,12.85,12.85,64300.0,12.86,12.86,12.85,12.85,64300.0
2007-12-03 14:20:00,12.85,12.86,12.85,12.85,49700.0,12.85,12.86,12.85,12.85,49700.0
2007-12-03 14:25:00,12.86,12.87,12.85,12.86,65300.0,12.86,12.87,12.85,12.86,65300.0
2007-12-03 14:30:00,12.86,12.88,12.86,12.88,134500.0,12.86,12.88,12.86,12.88,134500.0
2007-12-03 14:35:00,12.88,12.88,12.87,12.88,53900.0,12.88,12.88,12.87,12.88,53900.0
2007-12-03 14:40:00,12.88,12.94,12.87,12.93,166000.0,12.88,12.94,12.87,12.93,166000.0
2007-12-03 14:45:00,12.93,12.94,12.92,12.94,87100.0,12.93,12.94,12.92,12.94,87100.0
2007-12-03 14:50:00,12.94,12.98,12.93,12.98,115900.0,12.94,12.98,12.93,12.98,115900.0
2007-12-03 14:55:00,12.98,13.02,12.96,13.01,346000.0,12.98,13.02,12.96,13.01,346000.0
2007-12-03 15:00:00,13.01,13.03,13.0,13.0,242800.0,13.01,13.03,13.0,13.0,242800.0
2007-12-03 15:05:00,13.0,13.01,12.97,12.97,153200.0,13.0,13.01,12.97,12.97,153200.0
2007-12-03 15:10:00,12.98,13.0,12.97,13.0,212500.0,12.98,13.0,12.97,13.0,212500.0
2007-12-03 15:15:00,12.99,13.01,12.99,13.0,161000.0,12.99,13.01,12.99,13.0,161000.0
2007-12-03 15:20:00,13.0,13.01,12.98,12.99,214600.0,13.0,13.01,12.98,12.99,214600.0
2007-12-03 15:25:00,12.99,13.0,12.98,12.99,167500.0,12.99,13.0,12.98,12.99,167500.0
2007-12-03 15:30:00,12.99,13.0,12.97,12.97,188800.0,12.99,13.0,12.97,12.97,188800.0
2007-12-03 15:35:00,12.97,13.0,12.97,13.0,184500.0,12.97,13.0,12.97,13.0,184500.0
2007-12-03 15:40:00,13.0,13.0,12.97,12.97,414100.0,13.0,13.0,12.97,12.97,414100.0
2007-12-03 15:45:00,12.98,12.99,12.94,12.98,495600.0,12.98,12.99,12.94,12.98,495600.0
2007-12-03 15:50:00,12.99,13.0,12.98,12.99,358100.0,12.99,13.0,12.98,12.99,358100.0
2007-12-03 15:55:00,12.99,13.01,12.98,12.99,459900.0,12.99,13.01,12.98,12.99,459900.0
2007-12-04 09:30:00,12.9,12.95,12.85,12.9,97400.0,12.9,12.95,12.85,12.9,97400.0
2007-12-04 09:35:00,12.89,12.89,12.85,12.87,54900.0,12.89,12.89,12.85,12.87,54900.0
2007-12-04 09:40:00,12.87,12.89,12.86,12.86,50400.0,12.87,12.89,12.86,12.86,50400.0
2007-12-04 09:45:00,12.86,12.86,12.81,12.82,113400.0,12.86,12.86,12.81,12.82,113400.0
2007-12-04 09:50:00,12.83,12.84,12.8,12.8,68100.0,12.83,12.84,12.8,12.8,68100.0
2007-12-04 09:55:00,12.81,12.82,12.79,12.79,71000.0,12.81,12.82,12.79,12.79,71000.0
2007-12-04 10:00:00,12.79,12.8,12.79,12.8,52000.0,12.79,12.8,12.79,12.8,52000.0
2007-12-04 10:05:00,12.8,12.8,12.77,12.78,53200.0,12.8,12.8,12.77,12.78,53200.0
2007-12-04 10:10:00,12.77,12.78,12.73,12.76,114400.0,12.77,12.78,12.73,12.76,114400.0
2007-12-04 10:15:00,12.76,12.78,12.75,12.78,417500.0,12.76,12.78,12.75,12.78,417500.0
2007-12-04 10:20:00,12.77,12.8,12.77,12.79,50100.0,12.77,12.8,12.77,12.79,50100.0
2007-12-04 10:25:00,12.79,12.83,12.78,12.82,91400.0,12.79,12.83,12.78,12.82,91400.0
2007-12-04 10:30:00,12.82,12.88,12.82,12.88,132600.0,12.82,12.88,12.82,12.88,132600.0
2007-12-04 10:35:00,12.88,12.88,12.84,12.87,98600.0,12.88,12.88,12.84,12.87,98600.0
2007-12-04 10:40:00,12.87,12.89,12.86,12.89,70500.0,12.87,12.89,12.86,12.89,70500.0
2007-12-04 10:45:00,12.88,12.93,12.87,12.87,82200.0,12.88,12.93,12.87,12.87,82200.0
2007-12-04 10:50:00,12.86,12.88,12.83,12.83,115400.0,12.86,12.88,12.83,12.83,115400.0
2007-12-04 10:55:00,12.84,12.88,12.83,12.84,77600.0,12.84,12.88,12.83,12.84,77600.0
2007-12-04 11:00:00,12.83,12.84,12.81,12.81,43600.0,12.83,12.84,12.81,12.81,43600.0
2007-12-04 11:05:00,12.81,12.86,12.8,12.8,207800.0,12.81,12.86,12.8,12.8,207800.0
2007-12-04 11:10:00,12.8,12.84,12.75,12.83,162300.0,12.8,12.84,12.75,12.83,162300.0
2007-12-04 11:15:00,12.83,12.84,12.79,12.8,43700.0,12.83,12.84,12.79,12.8,43700.0
2007-12-04 11:20:00,12.79,12.8,12.78,12.79,19800.0,12.79,12.8,12.78,12.79,19800.0
2007-12-04 11:25:00,12.78,12.8,12.78,12.8,36400.0,12.78,12.8,12.78,12.8,36400.0
2007-12-04 11:30:00,12.8,12.8,12.79,12.8,27400.0,12.8,12.8,12.79,12.8,27400.0
2007-12-04 11:35:00,12.8,12.8,12.78,12.79,54600.0,12.8,12.8,12.78,12.79,54600.0
2007-12-04 11:40:00,12.79,12.8,12.78,12.8,34600.0,12.79,12.8,12.78,12.8,34600.0
2007-12-04 11:45:00,12.8,12.81,12.79,12.81,50900.0,12.8,12.81,12.79,12.81,50900.0
2007-12-04 11:50:00,12.81,12.81,12.79,12.79,29700.0,12.81,12.81,12.79,12.79,29700.0
2007-12-04 11:55:00,12.79,12.8,12.78,12.79,48300.0,12.79,12.8,12.78,12.79,48300.0
2007-12-04 12:00:00,12.79,12.81,12.78,12.81,48500.0,12.79,12.81,12.78,12.81,48500.0
2007-12-04 12:05:00,12.8,12.84,12.8,12.84,62900.0,12.8,12.84,12.8,12.84,62900.0
2007-12-04 12:10:00,12.83,12.84,12.82,12.82,28800.0,12.83,12.84,12.82,12.82,28800.0
2007-12-04 12:15:00,12.82,12.83,12.82,12.82,10800.0,12.82,12.83,12.82,12.82,10800.0
2007-12-04 12:20:00,12.82,12.84,12.82,12.83,45100.0,12.82,12.84,12.82,12.83,45100.0
2007-12-04 12:25:00,12.84,12.84,12.82,12.83,66800.0,12.84,12.84,12.82,12.83,66800.0
2007-12-04 12:30:00,12.84,12.84,12.83,12.84,8100.0,12.84,12.84,12.83,12.84,8100.0
2007-12-04 12:35:00,12.83,12.84,12.81,12.81,35100.0,12.83,12.84,12.81,12.81,35100.0
2007-12-04 12:40:00,12.81,12.82,12.8,12.81,38300.0,12.81,12.82,12.8,12.81,38300.0
2007-12-04 12:45:00,12.81,12.81,12.8,12.8,13500.0,12.81,12.81,12.8,12.8,13500.0
2007-12-04 12:50:00,12.81,12.81,12.8,12.8,16200.0,12.81,12.81,12.8,12.8,16200.0
2007-12-04 12:55:00,12.8,12.81,12.8,12.8,28000.0,12.8,12.81,12.8,12.8,28000.0
2007-12-04 13:00:00,12.8,12.81,12.8,12.81,44000.0,12.8,12.81,12.8,12.81,44000.0
2007-12-04 13:05:00,12.81,12.82,12.81,12.81,24200.0,12.81,12.82,12.81,12.81,24200.0
2007-12-04 13:10:00,12.81,12.82,12.81,12.82,15300.0,12.81,12.82,12.81,12.82,15300.0
2007-12-04 13:15:00,12.82,12.82,12.81,12.82,11400.0,12.82,12.82,12.81,12.82,11400.0
2007-12-04 13:20:00,12.82,12.82,12.81,12.82,40400.0,12.82,12.82,12.81,12.82,40400.0
2007-12-04 13:25:00,12.82,12.83,12.82,12.82,14900.0,12.82,12.83,12.82,12.82,14900.0
2007-12-04 13:30:00,12.83,12.83,12.82,12.82,10600.0,12.83,12.83,12.82,12.82,10600.0
2007-12-04 13:35:00,12.82,12.83,12.75,12.76,124800.0,12.82,12.83,12.75,12.76,124800.0
2007-12-04 13:40:00,12.76,12.78,12.75,12.78,41000.0,12.76,12.78,12.75,12.78,41000.0
2007-12-04 13:45:00,12.77,12.78,12.75,12.76,61400.0,12.77,12.78,12.75,12.76,61400.0
2007-12-04 13:50:00,12.76,12.76,12.75,12.75,19800.0,12.76,12.76,12.75,12.75,19800.0
2007-12-04 13:55:00,12.76,12.76,12.75,12.75,15800.0,12.76,12.76,12.75,12.75,15800.0
2007-12-04 14:00:00,12.76,12.76,12.72,12.73,167500.0,12.76,12.76,12.72,12.73,167500.0
2007-12-04 14:05:00,12.73,12.73,12.72,12.72,45800.0,12.73,12.73,12.72,12.72,45800.0
2007-12-04 14:10:00,12.72,12.73,12.7,12.71,53200.0,12.72,12.73,12.7,12.71,53200.0
2007-12-04 14:15:00,12.71,12.72,12.7,12.7,57900.0,12.71,12.72,12.7,12.7,57900.0
2007-12-04 14:20:00,12.71,12.71,12.66,12.67,140800.0,12.71,12.71,12.66,12.67,140800.0
2007-12-04 14:25:00,12.66,12.68,12.64,12.65,128300.0,12.66,12.68,12.64,12.65,128300.0
2007-12-04 14:30:00,12.65,12.65,12.62,12.62,78700.0,12.65,12.65,12.62,12.62,78700.0
2007-12-04 14:35:00,12.62,12.65,12.62,12.64,65500.0,12.62,12.65,12.62,12.64,65500.0
2007-12-04 14:40:00,12.64,12.65,12.62,12.63,121400.0,12.64,12.65,12.62,12.63,121400.0
2007-12-04 14:45:00,12.63,12.65,12.62,12.64,121100.0,12.63,12.65,12.62,12.64,121100.0
2007-12-04 14:50:00,12.63,12.65,12.62,12.65,69400.0,12.63,12.65,12.62,12.65,69400.0
2007-12-04 14:55:00,12.64,12.65,12.63,12.64,155300.0,12.64,12.65,12.63,12.64,155300.0
2007-12-04 15:00:00,12.63,12.66,12.6,12.63,305500.0,12.63,12.66,12.6,12.63,305500.0
2007-12-04 15:05:00,12.63,12.64,12.61,12.62,124300.0,12.63,12.64,12.61,12.62,124300.0
2007-12-04 15:10:00,12.62,12.67,12.62,12.66,311700.0,12.62,12.67,12.62,12.66,311700.0
2007-12-04 15:15:00,12.65,12.67,12.65,12.67,148300.0,12.65,12.67,12.65,12.67,148300.0
2007-12-04 15:20:00,12.67,12.71,12.67,12.7,276400.0,12.67,12.71,12.67,12.7,276400.0
2007-12-04 15:25:00,12.7,12.71,12.63,12.64,148100.0,12.7,12.71,12.63,12.64,148100.0
2007-12-04 15:30:00,12.63,12.65,12.6,12.63,112400.0,12.63,12.65,12.6,12.63,112400.0
2007-12-04 15:35:00,12.62,12.64,12.6,12.64,231300.0,12.62,12.64,12.6,12.64,231300.0
2007-12-04 15:40:00,12.65,12.68,12.63,12.67,284100.0,12.65,12.68,12.63,12.67,284100.0
2007-12-04 15:45:00,12.68,12.68,12.63,12.64,162000.0,12.68,12.68,12.63,12.64,162000.0
2007-12-04 15:50:00,12.63,12.65,12.63,12.63,198100.0,12.63,12.65,12.63,12.63,198100.0
2007-12-04 15:55:00,12.63,12.64,12.61,12.61,274100.0,12.63,12.64,12.61,12.61,274100.0
2007-12-05 09:30:00,12.72,13.0,12.72,12.83,251700.0,12.72,13.0,12.72,12.83,251700.0
2007-12-05 09:35:00,12.84,12.84,12.73,12.73,55800.0,12.84,12.84,12.73,12.73,55800.0
2007-12-05 09:40:00,12.73,12.8,12.72,12.72,61600.0,12.73,12.8,12.72,12.72,61600.0
2007-12-05 09:45:00,12.73,12.77,12.72,12.77,55600.0,12.73,12.77,12.72,12.77,55600.0
2007-12-05 09:50:00,12.77,12.8,12.75,12.76,43500.0,12.77,12.8,12.75,12.76,43500.0
2007-12-05 09:55:00,12.76,12.82,12.75,12.76,114000.0,12.76,12.82,12.75,12.76,114000.0
2007-12-05 10:00:00,12.76,12.84,12.75,12.83,109300.0,12.76,12.84,12.75,12.83,109300.0
2007-12-05 10:05:00,12.83,12.84,12.81,12.83,64400.0,12.83,12.84,12.81,12.83,64400.0
2007-12-05 10:10:00,12.83,12.83,12.8,12.81,38900.0,12.83,12.83,12.8,12.81,38900.0
2007-12-05 10:15:00,12.81,12.82,12.8,12.81,36300.0,12.81,12.82,12.8,12.81,36300.0
2007-12-05 10:20:00,12.82,12.83,12.8,12.81,132200.0,12.82,12.83,12.8,12.81,132200.0
2007-12-05 10:25:00,12.82,12.83,12.8,12.8,86100.0,12.82,12.83,12.8,12.8,86100.0
2007-12-05 10:30:00,12.8,12.81,12.79,12.8,86800.0,12.8,12.81,12.79,12.8,86800.0
2007-12-05 10:35:00,12.79,12.82,12.79,12.81,86200.0,12.79,12.82,12.79,12.81,86200.0
2007-12-05 10:40:00,12.81,12.82,12.8,12.82,219900.0,12.81,12.82,12.8,12.82,219900.0
2007-12-05 10:45:00,12.82,12.84,12.8,12.81,174700.0,12.82,12.84,12.8,12.81,174700.0
2007-12-05 10:50:00,12.81,12.81,12.8,12.81,78900.0,12.81,12.81,12.8,12.81,78900.0
2007-12-05 10:55:00,12.8,12.82,12.8,12.82,473600.0,12.8,12.82,12.8,12.82,473600.0
2007-12-05 11:00:00,12.82,12.84,12.81,12.84,90700.0,12.82,12.84,12.81,12.84,90700.0
2007-12-05 11:05:00,12.84,12.84,12.83,12.83,17000.0,12.84,12.84,12.83,12.83,17000.0
2007-12-05 11:10:00,12.84,12.89,12.83,12.89,93100.0,12.84,12.89,12.83,12.89,93100.0
2007-12-05 11:15:00,12.9,12.93,12.89,12.92,68500.0,12.9,12.93,12.89,12.92,68500.0
2007-12-05 11:20:00,12.93,12.93,12.91,12.91,72500.0,12.93,12.93,12.91,12.91,72500.0
2007-12-05 11:25:00,12.92,12.92,12.91,12.92,31600.0,12.92,12.92,12.91,12.92,31600.0
2007-12-05 11:30:00,12.92,12.92,12.89,12.89,106700.0,12.92,12.92,12.89,12.89,106700.0
2007-12-05 11:35:00,12.9,12.9,12.89,12.89,18900.0,12.9,12.9,12.89,12.89,18900.0
2007-12-05 11:40:00,12.9,12.92,12.89,12.91,55500.0,12.9,12.92,12.89,12.91,55500.0
2007-12-05 11:45:00,12.92,12.92,12.91,12.92,20000.0,12.92,12.92,12.91,12.92,20000.0
2007-12-05 11:50:00,12.92,12.92,12.9,12.91,36400.0,12.92,12.92,12.9,12.91,36400.0
2007-12-05 11:55:00,12.92,12.92,12.91,12.91,22600.0,12.92,12.92,12.91,12.91,22600.0
2007-12-05 12:00:00,12.92,12.92,12.91,12.92,15200.0,12.92,12.92,12.91,12.92,15200.0
2007-12-05 12:05:00,12.92,12.93,12.91,12.92,79500.0,12.92,12.93,12.91,12.92,79500.0
2007-12-05 12:10:00,12.92,12.94,12.91,12.93,66500.0,12.92,12.94,12.91,12.93,66500.0
2007-12-05 12:15:00,12.94,12.96,12.93,12.94,144400.0,12.94,12.96,12.93,12.94,144400.0
2007-12-05 12:20:00,12.95,12.97,12.94,12.97,54100.0,12.95,12.97,12.94,12.97,54100.0
2007-12-05 12:25:00,12.97,12.98,12.96,12.96,57700.0,12.97,12.98,12.96,12.96,57700.0
2007-12-05 12:30:00,12.95,12.96,12.95,12.95,17600.0,12.95,12.96,12.95,12.95,17600.0
2007-12-05 12:35:00,12.95,12.96,12.95,12.95,40800.0,12.95,12.96,12.95,12.95,40800.0
2007-12-05 12:40:00,12.96,12.98,12.95,12.96,130600.0,12.96,12.98,12.95,12.96,130600.0
2007-12-05 12:45:00,12.96,12.98,12.96,12.97,32300.0,12.96,12.98,12.96,12.97,32300.0
2007-12-05 12:50:00,12.97,12.97,12.88,12.9,138700.0,12.97,12.97,12.88,12.9,138700.0
2007-12-05 12:55:00,12.9,12.96,12.9,12.94,177300.0,12.9,12.96,12.9,12.94,177300.0
2007-12-05 13:00:00,12.95,12.95,12.9,12.91,116900.0,12.95,12.95,12.9,12.91,116900.0
2007-12-05 13:05:00,12.9,12.91,12.89,12.89,33600.0,12.9,12.91,12.89,12.89,33600.0
2007-12-05 13:10:00,12.89,12.9,12.87,12.87,81200.0,12.89,12.9,12.87,12.87,81200.0
2007-12-05 13:15:00,12.88,12.9,12.86,12.89,73400.0,12.88,12.9,12.86,12.89,73400.0
2007-12-05 13:20:00,12.88,12.88,12.87,12.87,33900.0,12.88,12.88,12.87,12.87,33900.0
2007-12-05 13:25:00,12.88,12.88,12.86,12.86,44700.0,12.88,12.88,12.86,12.86,44700.0
2007-12-05 13:30:00,12.85,12.86,12.84,12.85,85600.0,12.85,12.86,12.84,12.85,85600.0
2007-12-05 13:35:00,12.85,12.85,12.84,12.84,15200.0,12.85,12.85,12.84,12.84,15200.0
2007-12-05 13:40:00,12.85,12.85,12.84,12.85,18100.0,12.85,12.85,12.84,12.85,18100.0
2007-12-05 13:45:00,12.85,12.85,12.84,12.85,51900.0,12.85,12.85,12.84,12.85,51900.0
2007-12-05 13:50:00,12.85,12.85,12.84,12.84,32300.0,12.85,12.85,12.84,12.84,32300.0
2007-12-05 13:55:00,12.85,12.87,12.84,12.87,69000.0,12.85,12.87,12.84,12.87,69000.0
2007-12-05 14:00:00,12.87,12.87,12.86,12.87,33100.0,12.87,12.87,12.86,12.87,33100.0
2007-12-05 14:05:00,12.87,12.9,12.87,12.88,71800.0,12.87,12.9,12.87,12.88,71800.0
2007-12-05 14:10:00,12.88,12.89,12.88,12.88,15400.0,12.88,12.89,12.88,12.88,15400.0
2007-12-05 14:15:00,12.88,12.89,12.88,12.88,32400.0,12.88,12.89,12.88,12.88,32400.0
2007-12-05 14:20:00,12.88,12.89,12.86,12.86,95700.0,12.88,12.89,12.86,12.86,95700.0
2007-12-05 14:25:00,12.86,12.87,12.86,12.86,44900.0,12.86,12.87,12.86,12.86,44900.0
2007-12-05 14:30:00,12.87,12.87,12.86,12.87,23600.0,12.87,12.87,12.86,12.87,23600.0
2007-12-05 14:35:00,12.86,12.89,12.86,12.88,54200.0,12.86,12.89,12.86,12.88,54200.0
2007-12-05 14:40:00,12.89,12.89,12.87,12.87,67300.0,12.89,12.89,12.87,12.87,67300.0
2007-12-05 14:45:00,12.87,12.88,12.87,12.87,27500.0,12.87,12.88,12.87,12.87,27500.0
2007-12-05 14:50:00,12.87,12.88,12.82,12.83,92100.0,12.87,12.88,12.82,12.83,92100.0
2007-12-05 14:55:00,12.82,12.83,12.81,12.81,101500.0,12.82,12.83,12.81,12.81,101500.0
2007-12-05 15:00:00,12.81,12.82,12.81,12.81,75200.0,12.81,12.82,12.81,12.81,75200.0
2007-12-05 15:05:00,12.81,12.81,12.8,12.8,61500.0,12.81,12.81,12.8,12.8,61500.0
2007-12-05 15:10:00,12.8,12.85,12.8,12.84,98100.0,12.8,12.85,12.8,12.84,98100.0
2007-12-05 15:15:00,12.85,12.85,12.84,12.85,50600.0,12.85,12.85,12.84,12.85,50600.0
2007-12-05 15:20:00,12.85,12.86,12.85,12.85,55900.0,12.85,12.86,12.85,12.85,55900.0
2007-12-05 15:25:00,12.86,12.86,12.85,12.85,70300.0,12.86,12.86,12.85,12.85,70300.0
2007-12-05 15:30:00,12.85,12.86,12.84,12.84,65700.0,12.85,12.86,12.84,12.84,65700.0
2007-12-05 15:35:00,12.85,12.9,12.84,12.89,176200.0,12.85,12.9,12.84,12.89,176200.0
2007-12-05 15:40:00,12.89,12.95,12.89,12.93,362500.0,12.89,12.95,12.89,12.93,362500.0
2007-12-05 15:45:00,12.94,12.94,12.89,12.9,210300.0,12.94,12.94,12.89,12.9,210300.0
2007-12-05 15:50:00,12.89,12.91,12.89,12.9,205000.0,12.89,12.91,12.89,12.9,205000.0
2007-12-05 15:55:00,12.91,12.95,12.9,12.95,339100.0,12.91,12.95,12.9,12.95,339100.0
2007-12-06 09:30:00,12.95,12.95,12.88,12.9,77500.0,12.95,12.95,12.88,12.9,77500.0
2007-12-06 09:35:00,12.9,12.91,12.89,12.9,24800.0,12.9,12.91,12.89,12.9,24800.0
2007-12-06 09:40:00,12.9,12.94,12.87,12.87,39700.0,12.9,12.94,12.87,12.87,39700.0
2007-12-06 09:45:00,12.87,12.92,12.86,12.88,35400.0,12.87,12.92,12.86,12.88,35400.0
2007-12-06 09:50:00,12.88,12.9,12.88,12.9,42500.0,12.88,12.9,12.88,12.9,42500.0
2007-12-06 09:55:00,12.9,12.91,12.85,12.86,78900.0,12.9,12.91,12.85,12.86,78900.0
2007-12-06 10:00:00,12.86,12.88,12.85,12.86,38700.0,12.86,12.88,12.85,12.86,38700.0
2007-12-06 10:05:00,12.87,12.92,12.85,12.91,65900.0,12.87,12.92,12.85,12.91,65900.0
2007-12-06 10:10:00,12.91,12.92,12.88,12.9,70700.0,12.91,12.92,12.88,12.9,70700.0
2007-12-06 10:15:00,12.9,12.91,12.87,12.9,40600.0,12.9,12.91,12.87,12.9,40600.0
2007-12-06 10:20:00,12.89,12.91,12.88,12.88,33200.0,12.89,12.91,12.88,12.88,33200.0
2007-12-06 10:25:00,12.87,12.9,12.87,12.9,28400.0,12.87,12.9,12.87,12.9,28400.0
2007-12-06 10:30:00,12.91,12.92,12.9,12.92,18900.0,12.91,12.92,12.9,12.92,18900.0
2007-12-06 10:35:00,12.92,12.94,12.91,12.94,22400.0,12.92,12.94,12.91,12.94,22400.0
2007-12-06 10:40:00,12.93,12.95,12.9,12.93,48600.0,12.93,12.95,12.9,12.93,48600.0
2007-12-06 10:45:00,12.92,12.93,12.92,12.93,21600.0,12.92,12.93,12.92,12.93,21600.0
2007-12-06 10:50:00,12.92,12.95,12.91,12.93,1059200.0,12.92,12.95,12.91,12.93,1059200.0
2007-12-06 10:55:00,12.93,12.95,12.93,12.95,34800.0,12.93,12.95,12.93,12.95,34800.0
2007-12-06 11:00:00,12.95,12.97,12.94,12.97,55900.0,12.95,12.97,12.94,12.97,55900.0
2007-12-06 11:05:00,12.97,12.98,12.96,12.97,37900.0,12.97,12.98,12.96,12.97,37900.0
2007-12-06 11:10:00,12.98,12.98,12.97,12.97,150600.0,12.98,12.98,12.97,12.97,150600.0
2007-12-06 11:15:00,12.98,12.98,12.96,12.97,102700.0,12.98,12.98,12.96,12.97,102700.0
2007-12-06 11:20:00,12.97,12.99,12.97,12.98,108600.0,12.97,12.99,12.97,12.98,108600.0
2007-12-06 11:25:00,12.98,12.98,12.97,12.97,43400.0,12.98,12.98,12.97,12.97,43400.0
2007-12-06 11:30:00,12.97,12.98,12.96,12.98,38700.0,12.97,12.98,12.96,12.98,38700.0
2007-12-06 11:35:00,12.97,12.98,12.97,12.98,32400.0,12.97,12.98,12.97,12.98,32400.0
2007-12-06 11:40:00,12.98,12.99,12.97,12.97,115900.0,12.98,12.99,12.97,12.97,115900.0
2007-12-06 11:45:00,12.97,12.98,12.96,12.97,30000.0,12.97,12.98,12.96,12.97,30000.0
2007-12-06 11:50:00,12.96,12.97,12.95,12.95,40900.0,12.96,12.97,12.95,12.95,40900.0
2007-12-06 11:55:00,12.95,12.96,12.94,12.94,20600.0,12.95,12.96,12.94,12.94,20600.0
2007-12-06 12:00:00,12.95,12.95,12.94,12.94,124100.0,12.95,12.95,12.94,12.94,124100.0
2007-12-06 12:05:00,12.95,12.95,12.92,12.92,54500.0,12.95,12.95,12.92,12.92,54500.0
2007-12-06 12:10:00,12.92,12.93,12.91,12.92,23600.0,12.92,12.93,12.91,12.92,23600.0
2007-12-06 12:15:00,12.92,12.93,12.91,12.91,70900.0,12.92,12.93,12.91,12.91,70900.0
2007-12-06 12:20:00,12.92,12.93,12.91,12.93,15700.0,12.92,12.93,12.91,12.93,15700.0
2007-12-06 12:25:00,12.93,12.93,12.92,12.92,37900.0,12.93,12.93,12.92,12.92,37900.0
2007-12-06 12:30:00,12.92,12.93,12.91,12.91,83800.0,12.92,12.93,12.91,12.91,83800.0
2007-12-06 12:35:00,12.91,12.91,12.89,12.91,341500.0,12.91,12.91,12.89,12.91,341500.0
2007-12-06 12:40:00,12.91,12.91,12.89,12.9,142200.0,12.91,12.91,12.89,12.9,142200.0
2007-12-06 12:45:00,12.9,12.9,12.88,12.88,56100.0,12.9,12.9,12.88,12.88,56100.0
2007-12-06 12:50:00,12.88,12.9,12.88,12.9,44400.0,12.88,12.9,12.88,12.9,44400.0
2007-12-06 12:55:00,12.9,12.9,12.89,12.89,21400.0,12.9,12.9,12.89,12.89,21400.0
2007-12-06 13:00:00,12.89,12.9,12.88,12.88,38600.0,12.89,12.9,12.88,12.88,38600.0
2007-12-06 13:05:00,12.89,12.89,12.87,12.88,30500.0,12.89,12.89,12.87,12.88,30500.0
2007-12-06 13:10:00,12.87,12.88,12.85,12.88,255900.0,12.87,12.88,12.85,12.88,255900.0
2007-12-06 13:15:00,12.87,12.88,12.87,12.87,12700.0,12.87,12.88,12.87,12.87,12700.0
2007-12-06 13:20:00,12.88,12.88,12.87,12.87,18300.0,12.88,12.88,12.87,12.87,18300.0
2007-12-06 13:25:00,12.88,12.88,12.86,12.87,16500.0,12.88,12.88,12.86,12.87,16500.0
2007-12-06 13:30:00,12.87,12.9,12.86,12.87,90200.0,12.87,12.9,12.86,12.87,90200.0
2007-12-06 13:35:00,12.86,12.86,12.83,12.84,60400.0,12.86,12.86,12.83,12.84,60400.0
2007-12-06 13:40:00,12.85,12.87,12.84,12.86,44300.0,12.85,12.87,12.84,12.86,44300.0
2007-12-06 13:45:00,12.86,12.87,12.84,12.85,55500.0,12.86,12.87,12.84,12.85,55500.0
2007-12-06 13:50:00,12.85,12.85,12.83,12.83,20100.0,12.85,12.85,12.83,12.83,20100.0
2007-12-06 13:55:00,12.83,12.84,12.82,12.82,44100.0,12.83,12.84,12.82,12.82,44100.0
2007-12-06 14:00:00,12.83,12.83,12.82,12.82,18000.0,12.83,12.83,12.82,12.82,18000.0
2007-12-06 14:05:00,12.83,12.89,12.82,12.88,78600.0,12.83,12.89,12.82,12.88,78600.0
2007-12-06 14:10:00,12.88,12.9,12.88,12.9,24700.0,12.88,12.9,12.88,12.9,24700.0
2007-12-06 14:15:00,12.9,12.9,12.87,12.9,85400.0,12.9,12.9,12.87,12.9,85400.0
2007-12-06 14:20:00,12.9,12.9,12.88,12.88,76200.0,12.9,12.9,12.88,12.88,76200.0
2007-12-06 14:25:00,12.88,12.89,12.87,12.88,283300.0,12.88,12.89,12.87,12.88,283300.0
2007-12-06 14:30:00,12.88,12.88,12.86,12.86,84400.0,12.88,12.88,12.86,12.86,84400.0
2007-12-06 14:35:00,12.87,12.88,12.86,12.87,156100.0,12.87,12.88,12.86,12.87,156100.0
2007-12-06 14:40:00,12.86,12.89,12.86,12.89,199100.0,12.86,12.89,12.86,12.89,199100.0
2007-12-06 14:45:00,12.89,12.89,12.88,12.88,110300.0,12.89,12.89,12.88,12.88,110300.0
2007-12-06 14:50:00,12.89,12.9,12.87,12.88,136300.0,12.89,12.9,12.87,12.88,136300.0
2007-12-06 14:55:00,12.87,12.91,12.87,12.91,80200.0,12.87,12.91,12.87,12.91,80200.0
2007-12-06 15:00:00,12.9,12.98,12.9,12.96,166900.0,12.9,12.98,12.9,12.96,166900.0
2007-12-06 15:05:00,12.96,12.97,12.95,12.95,139600.0,12.96,12.97,12.95,12.95,139600.0
2007-12-06 15:10:00,12.95,12.96,12.95,12.95,44300.0,12.95,12.96,12.95,12.95,44300.0
2007-12-06 15:15:00,12.96,12.96,12.94,12.95,73700.0,12.96,12.96,12.94,12.95,73700.0
2007-12-06 15:20:00,12.95,12.98,12.94,12.96,270300.0,12.95,12.98,12.94,12.96,270300.0
2007-12-06 15:25:00,12.95,12.98,12.95,12.97,321400.0,12.95,12.98,12.95,12.97,321400.0
2007-12-06 15:30:00,12.96,12.98,12.94,12.95,244400.0,12.96,12.98,12.94,12.95,244400.0
2007-12-06 15:35:00,12.94,12.98,12.94,12.97,515100.0,12.94,12.98,12.94,12.97,515100.0
2007-12-06 15:40:00,12.98,12.99,12.96,12.98,473300.0,12.98,12.99,12.96,12.98,473300.0
2007-12-06 15:45:00,12.98,12.98,12.97,12.98,212700.0,12.98,12.98,12.97,12.98,212700.0
2007-12-06 15:50:00,12.98,13.0,12.97,12.99,551300.0,12.98,13.0,12.97,12.99,551300.0
2007-12-06 15:55:00,12.99,13.0,12.99,13.0,410900.0,12.99,13.0,12.99,13.0,410900.0
2007-12-07 09:30:00,13.0,13.02,12.99,12.99,89000.0,13.0,13.02,12.99,12.99,89000.0
2007-12-07 09:35:00,13.0,13.01,12.96,12.97,56000.0,13.0,13.01,12.96,12.97,56000.0
2007-12-07 09:40:00,12.96,12.98,12.92,12.93,49500.0,12.96,12.98,12.92,12.93,49500.0
2007-12-07 09:45:00,12.93,12.97,12.89,12.91,61400.0,12.93,12.97,12.89,12.91,61400.0
2007-12-07 09:50:00,12.91,12.94,12.89,12.91,54200.0,12.91,12.94,12.89,12.91,54200.0
2007-12-07 09:55:00,12.91,12.91,12.88,12.91,93200.0,12.91,12.91,12.88,12.91,93200.0
2007-12-07 10:00:00,12.91,12.94,12.9,12.93,61700.0,12.91,12.94,12.9,12.93,61700.0
2007-12-07 10:05:00,12.93,12.98,12.92,12.98,44300.0,12.93,12.98,12.92,12.98,44300.0
2007-12-07 10:10:00,12.98,12.98,12.97,12.98,49500.0,12.98,12.98,12.97,12.98,49500.0
2007-12-07 10:15:00,12.98,12.98,12.97,12.98,48700.0,12.98,12.98,12.97,12.98,48700.0
2007-12-07 10:20:00,12.97,12.99,12.97,12.97,146100.0,12.97,12.99,12.97,12.97,146100.0
2007-12-07 10:25:00,12.98,13.0,12.97,12.99,159900.0,12.98,13.0,12.97,12.99,159900.0
2007-12-07 10:30:00,12.99,13.0,12.98,13.0,80000.0,12.99,13.0,12.98,13.0,80000.0
2007-12-07 10:35:00,12.99,13.01,12.98,12.98,167900.0,12.99,13.01,12.98,12.98,167900.0
2007-12-07 10:40:00,12.97,12.99,12.97,12.98,54300.0,12.97,12.99,12.97,12.98,54300.0
2007-12-07 10:45:00,12.99,12.99,12.98,12.98,41600.0,12.99,12.99,12.98,12.98,41600.0
2007-12-07 10:50:00,12.98,13.01,12.98,13.0,231500.0,12.98,13.01,12.98,13.0,231500.0
2007-12-07 10:55:00,13.0,13.0,12.99,12.99,26500.0,13.0,13.0,12.99,12.99,26500.0
2007-12-07 11:00:00,12.99,13.0,12.98,12.98,79000.0,12.99,13.0,12.98,12.98,79000.0
2007-12-07 11:05:00,12.99,12.99,12.97,12.97,36600.0,12.99,12.99,12.97,12.97,36600.0
2007-12-07 11:10:00,12.97,12.97,12.94,12.94,43800.0,12.97,12.97,12.94,12.94,43800.0
2007-12-07 11:15:00,12.95,12.96,12.94,12.96,58800.0,12.95,12.96,12.94,12.96,58800.0
2007-12-07 11:20:00,12.96,12.96,12.95,12.95,33500.0,12.96,12.96,12.95,12.95,33500.0
2007-12-07 11:25:00,12.96,12.96,12.92,12.93,64500.0,12.96,12.96,12.92,12.93,64500.0
2007-12-07 11:30:00,12.92,12.93,12.92,12.93,21300.0,12.92,12.93,12.92,12.93,21300.0
2007-12-07 11:35:00,12.93,12.95,12.92,12.95,111700.0,12.93,12.95,12.92,12.95,111700.0
2007-12-07 11:40:00,12.95,12.98,12.94,12.98,78300.0,12.95,12.98,12.94,12.98,78300.0
2007-12-07 11:45:00,12.98,13.0,12.96,13.0,64500.0,12.98,13.0,12.96,13.0,64500.0
2007-12-07 11:50:00,13.0,13.0,12.99,12.99,76400.0,13.0,13.0,12.99,12.99,76400.0
2007-12-07 11:55:00,12.99,13.0,12.99,12.99,29200.0,12.99,13.0,12.99,12.99,29200.0
2007-12-07 12:00:00,12.99,13.0,12.99,12.99,18200.0,12.99,13.0,12.99,12.99,18200.0
2007-12-07 12:05:00,13.0,13.0,12.99,13.0,24300.0,13.0,13.0,12.99,13.0,24300.0
2007-12-07 12:10:00,12.99,13.0,12.99,12.99,37800.0,12.99,13.0,12.99,12.99,37800.0
2007-12-07 12:15:00,12.99,13.0,12.99,12.99,58200.0,12.99,13.0,12.99,12.99,58200.0
2007-12-07 12:20:00,12.99,13.02,12.97,12.97,124400.0,12.99,13.02,12.97,12.97,124400.0
2007-12-07 12:25:00,12.98,12.98,12.94,12.94,30200.0,12.98,12.98,12.94,12.94,30200.0
2007-12-07 12:30:00,12.94,12.95,12.93,12.93,34600.0,12.94,12.95,12.93,12.93,34600.0
2007-12-07 12:35:00,12.93,12.94,12.92,12.93,17400.0,12.93,12.94,12.92,12.93,17400.0
2007-12-07 12:40:00,12.93,12.93,12.92,12.92,40000.0,12.93,12.93,12.92,12.92,40000.0
2007-12-07 12:45:00,12.93,12.93,12.92,12.93,26800.0,12.93,12.93,12.92,12.93,26800.0
2007-12-07 12:50:00,12.93,12.93,12.92,12.93,21500.0,12.93,12.93,12.92,12.93,21500.0
2007-12-07 12:55:00,12.92,12.93,12.88,12.88,105600.0,12.92,12.93,12.88,12.88,105600.0
2007-12-07 13:00:00,12.88,12.89,12.85,12.87,76700.0,12.88,12.89,12.85,12.87,76700.0
2007-12-07 13:05:00,12.86,12.87,12.85,12.87,66300.0,12.86,12.87,12.85,12.87,66300.0
2007-12-07 13:10:00,12.87,12.87,12.85,12.87,47400.0,12.87,12.87,12.85,12.87,47400.0
2007-12-07 13:15:00,12.86,12.86,12.81,12.81,125000.0,12.86,12.86,12.81,12.81,125000.0
2007-12-07 13:20:00,12.82,12.82,12.77,12.77,106800.0,12.82,12.82,12.77,12.77,106800.0
2007-12-07 13:25:00,12.78,12.78,12.73,12.75,159200.0,12.78,12.78,12.73,12.75,159200.0
2007-12-07 13:30:00,12.75,12.77,12.74,12.76,79900.0,12.75,12.77,12.74,12.76,79900.0
2007-12-07 13:35:00,12.76,12.76,12.75,12.76,31100.0,12.76,12.76,12.75,12.76,31100.0
2007-12-07 13:40:00,12.75,12.76,12.73,12.76,110500.0,12.75,12.76,12.73,12.76,110500.0
2007-12-07 13:45:00,12.76,12.79,12.76,12.79,93700.0,12.76,12.79,12.76,12.79,93700.0
2007-12-07 13:50:00,12.78,12.79,12.78,12.79,18200.0,12.78,12.79,12.78,12.79,18200.0
2007-12-07 13:55:00,12.79,12.79,12.78,12.79,14000.0,12.79,12.79,12.78,12.79,14000.0
2007-12-07 14:00:00,12.79,12.79,12.78,12.79,19800.0,12.79,12.79,12.78,12.79,19800.0
2007-12-07 14:05:00,12.79,12.79,12.78,12.79,30100.0,12.79,12.79,12.78,12.79,30100.0
2007-12-07 14:10:00,12.79,12.79,12.78,12.79,42700.0,12.79,12.79,12.78,12.79,42700.0
2007-12-07 14:15:00,12.78,12.78,12.73,12.75,108900.0,12.78,12.78,12.73,12.75,108900.0
2007-12-07 14:20:00,12.74,12.76,12.73,12.75,75600.0,12.74,12.76,12.73,12.75,75600.0
2007-12-07 14:25:00,12.75,12.75,12.72,12.74,97700.0,12.75,12.75,12.72,12.74,97700.0
2007-12-07 14:30:00,12.74,12.75,12.74,12.75,55400.0,12.74,12.75,12.74,12.75,55400.0
2007-12-07 14:35:00,12.74,12.75,12.74,12.74,43800.0,12.74,12.75,12.74,12.74,43800.0
2007-12-07 14:40:00,12.74,12.75,12.74,12.74,37800.0,12.74,12.75,12.74,12.74,37800.0
2007-12-07 14:45:00,12.75,12.75,12.74,12.74,31100.0,12.75,12.75,12.74,12.74,31100.0
2007-12-07 14:50:00,12.74,12.75,12.74,12.74,25800.0,12.74,12.75,12.74,12.74,25800.0
2007-12-07 14:55:00,12.74,12.75,12.74,12.74,54600.0,12.74,12.75,12.74,12.74,54600.0
2007-12-07 15:00:00,12.74,12.75,12.73,12.74,47000.0,12.74,12.75,12.73,12.74,47000.0
2007-12-07 15:05:00,12.74,12.75,12.73,12.74,149500.0,12.74,12.75,12.73,12.74,149500.0
2007-12-07 15:10:00,12.75,12.79,12.74,12.78,117700.0,12.75,12.79,12.74,12.78,117700.0
2007-12-07 15:15:00,12.78,12.81,12.75,12.8,272400.0,12.78,12.81,12.75,12.8,272400.0
2007-12-07 15:20:00,12.8,12.82,12.79,12.8,109300.0,12.8,12.82,12.79,12.8,109300.0
2007-12-07 15:25:00,12.81,12.81,12.78,12.78,48900.0,12.81,12.81,12.78,12.78,48900.0
2007-12-07 15:30:00,12.79,12.81,12.73,12.75,288800.0,12.79,12.81,12.73,12.75,288800.0
2007-12-07 15:35:00,12.75,12.76,12.73,12.75,168400.0,12.75,12.76,12.73,12.75,168400.0
2007-12-07 15:40:00,12.74,12.75,12.71,12.72,167300.0,12.74,12.75,12.71,12.72,167300.0
2007-12-07 15:45:00,12.73,12.74,12.72,12.74,179900.0,12.73,12.74,12.72,12.74,179900.0
2007-12-07 15:50:00,12.73,12.74,12.73,12.73,194300.0,12.73,12.74,12.73,12.73,194300.0
2007-12-07 15:55:00,12.73,12.75,12.72,12.75,495500.0,12.73,12.75,12.72,12.75,495500.0
2007-12-10 09:30:00,12.79,12.82,12.7,12.77,140400.0,12.79,12.82,12.7,12.77,140400.0
2007-12-10 09:35:00,12.77,12.85,12.77,12.8,64600.0,12.77,12.85,12.77,12.8,64600.0
2007-12-10 09:40:00,12.79,12.82,12.77,12.79,69900.0,12.79,12.82,12.77,12.79,69900.0
2007-12-10 09:45:00,12.78,12.83,12.78,12.82,86100.0,12.78,12.83,12.78,12.82,86100.0
2007-12-10 09:50:00,12.83,12.93,12.82,12.93,85700.0,12.83,12.93,12.82,12.93,85700.0
2007-12-10 09:55:00,12.93,13.02,12.92,12.98,261000.0,12.93,13.02,12.92,12.98,261000.0
2007-12-10 10:00:00,12.97,12.99,12.97,12.98,50200.0,12.97,12.99,12.97,12.98,50200.0
2007-12-10 10:05:00,12.98,13.05,12.98,13.05,132900.0,12.98,13.05,12.98,13.05,132900.0
2007-12-10 10:10:00,13.04,13.05,13.02,13.04,100200.0,13.04,13.05,13.02,13.04,100200.0
2007-12-10 10:15:00,13.04,13.08,13.03,13.03,126000.0,13.04,13.08,13.03,13.03,126000.0
2007-12-10 10:20:00,13.03,13.03,12.98,12.98,90900.0,13.03,13.03,12.98,12.98,90900.0
2007-12-10 10:25:00,12.98,13.0,12.98,12.98,48300.0,12.98,13.0,12.98,12.98,48300.0
2007-12-10 10:30:00,12.98,13.01,12.98,12.98,85800.0,12.98,13.01,12.98,12.98,85800.0
2007-12-10 10:35:00,12.98,12.98,12.94,12.95,63700.0,12.98,12.98,12.94,12.95,63700.0
2007-12-10 10:40:00,12.94,12.98,12.94,12.97,34100.0,12.94,12.98,12.94,12.97,34100.0
2007-12-10 10:45:00,12.97,12.99,12.96,12.98,52400.0,12.97,12.99,12.96,12.98,52400.0
2007-12-10 10:50:00,12.97,12.98,12.97,12.98,28400.0,12.97,12.98,12.97,12.98,28400.0
2007-12-10 10:55:00,12.98,12.99,12.97,12.98,65800.0,12.98,12.99,12.97,12.98,65800.0
2007-12-10 11:00:00,12.98,12.99,12.98,12.98,22300.0,12.98,12.99,12.98,12.98,22300.0
2007-12-10 11:05:00,12.99,12.99,12.96,12.96,50400.0,12.99,12.99,12.96,12.96,50400.0
2007-12-10 11:10:00,12.96,12.98,12.96,12.96,33900.0,12.96,12.98,12.96,12.96,33900.0
2007-12-10 11:15:00,12.97,12.98,12.96,12.97,18700.0,12.97,12.98,12.96,12.97,18700.0
2007-12-10 11:20:00,12.97,12.98,12.97,12.98,18400.0,12.97,12.98,12.97,12.98,18400.0
2007-12-10 11:25:00,12.97,13.0,12.97,12.99,65500.0,12.97,13.0,12.97,12.99,65500.0
2007-12-10 11:30:00,12.99,13.0,12.98,12.99,29500.0,12.99,13.0,12.98,12.99,29500.0
2007-12-10 11:35:00,12.98,13.0,12.96,12.99,196500.0,12.98,13.0,12.96,12.99,196500.0
2007-12-10 11:40:00,12.98,12.99,12.96,12.96,79700.0,12.98,12.99,12.96,12.96,79700.0
2007-12-10 11:45:00,12.97,12.97,12.94,12.95,136100.0,12.97,12.97,12.94,12.95,136100.0
2007-12-10 11:50:00,12.95,12.96,12.93,12.95,71300.0,12.95,12.96,12.93,12.95,71300.0
2007-12-10 11:55:00,12.94,12.95,12.92,12.94,56400.0,12.94,12.95,12.92,12.94,56400.0
2007-12-10 12:00:00,12.93,12.96,12.93,12.95,42500.0,12.93,12.96,12.93,12.95,42500.0
2007-12-10 12:05:00,12.95,12.96,12.94,12.94,31200.0,12.95,12.96,12.94,12.94,31200.0
2007-12-10 12:10:00,12.94,12.96,12.94,12.95,22300.0,12.94,12.96,12.94,12.95,22300.0
2007-12-10 12:15:00,12.96,12.97,12.95,12.96,50900.0,12.96,12.97,12.95,12.96,50900.0
2007-12-10 12:20:00,12.95,12.97,12.95,12.95,52800.0,12.95,12.97,12.95,12.95,52800.0
2007-12-10 12:25:00,12.95,12.97,12.95,12.95,109000.0,12.95,12.97,12.95,12.95,109000.0
2007-12-10 12:30:00,12.95,12.97,12.95,12.97,43600.0,12.95,12.97,12.95,12.97,43600.0
2007-12-10 12:35:00,12.97,12.97,12.96,12.96,38900.0,12.97,12.97,12.96,12.96,38900.0
2007-12-10 12:40:00,12.96,12.97,12.96,12.97,85700.0,12.96,12.97,12.96,12.97,85700.0
2007-12-10 12:45:00,12.97,13.0,12.96,12.99,157900.0,12.97,13.0,12.96,12.99,157900.0
2007-12-10 12:50:00,12.99,13.0,12.99,13.0,13400.0,12.99,13.0,12.99,13.0,13400.0
2007-12-10 12:55:00,12.99,13.0,12.98,13.0,41700.0,12.99,13.0,12.98,13.0,41700.0
2007-12-10 13:00:00,12.99,13.0,12.99,12.99,48100.0,12.99,13.0,12.99,12.99,48100.0
2007-12-10 13:05:00,13.0,13.0,12.99,13.0,47800.0,13.0,13.0,12.99,13.0,47800.0
2007-12-10 13:10:00,12.99,13.0,12.99,12.99,28700.0,12.99,13.0,12.99,12.99,28700.0
2007-12-10 13:15:00,13.0,13.0,12.99,13.0,23500.0,13.0,13.0,12.99,13.0,23500.0
2007-12-10 13:20:00,12.99,13.0,12.99,12.99,71000.0,12.99,13.0,12.99,12.99,71000.0
2007-12-10 13:25:00,12.99,13.0,12.99,13.0,15700.0,12.99,13.0,12.99,13.0,15700.0
2007-12-10 13:30:00,12.99,13.0,12.98,12.99,309100.0,12.99,13.0,12.98,12.99,309100.0
2007-12-10 13:35:00,13.0,13.0,12.98,12.98,44500.0,13.0,13.0,12.98,12.98,44500.0
2007-12-10 13:40:00,12.98,13.0,12.98,12.99,55800.0,12.98,13.0,12.98,12.99,55800.0
2007-12-10 13:45:00,12.98,13.0,12.98,12.99,92100.0,12.98,13.0,12.98,12.99,92100.0
2007-12-10 13:50:00,12.98,12.99,12.97,12.98,65200.0,12.98,12.99,12.97,12.98,65200.0
2007-12-10 13:55:00,12.99,13.0,12.98,12.98,96700.0,12.99,13.0,12.98,12.98,96700.0
2007-12-10 14:00:00,12.98,12.99,12.97,12.97,43800.0,12.98,12.99,12.97,12.97,43800.0
2007-12-10 14:05:00,12.97,12.99,12.97,12.99,54300.0,12.97,12.99,12.97,12.99,54300.0
2007-12-10 14:10:00,12.98,12.99,12.95,12.95,109800.0,12.98,12.99,12.95,12.95,109800.0
2007-12-10 14:15:00,12.95,12.97,12.92,12.92,116000.0,12.95,12.97,12.92,12.92,116000.0
2007-12-10 14:20:00,12.92,12.97,12.92,12.94,277500.0,12.92,12.97,12.92,12.94,277500.0
2007-12-10 14:25:00,12.95,12.96,12.93,12.95,38100.0,12.95,12.96,12.93,12.95,38100.0
2007-12-10 14:30:00,12.95,12.96,12.94,12.95,39300.0,12.95,12.96,12.94,12.95,39300.0
2007-12-10 14:35:00,12.95,12.96,12.94,12.95,44400.0,12.95,12.96,12.94,12.95,44400.0
2007-12-10 14:40:00,12.95,12.96,12.95,12.95,63500.0,12.95,12.96,12.95,12.95,63500.0
2007-12-10 14:45:00,12.96,12.96,12.95,12.95,24100.0,12.96,12.96,12.95,12.95,24100.0
2007-12-10 14:50:00,12.95,12.96,12.95,12.95,22700.0,12.95,12.96,12.95,12.95,22700.0
2007-12-10 14:55:00,12.95,12.96,12.95,12.95,125200.0,12.95,12.96,12.95,12.95,125200.0
2007-12-10 15:00:00,12.95,12.96,12.94,12.95,79400.0,12.95,12.96,12.94,12.95,79400.0
2007-12-10 15:05:00,12.96,12.97,12.95,12.96,98700.0,12.96,12.97,12.95,12.96,98700.0
2007-12-10 15:10:00,12.96,12.97,12.95,12.96,54500.0,12.96,12.97,12.95,12.96,54500.0
2007-12-10 15:15:00,12.96,12.97,12.95,12.95,188600.0,12.96,12.97,12.95,12.95,188600.0
2007-12-10 15:20:00,12.95,12.96,12.95,12.95,58300.0,12.95,12.96,12.95,12.95,58300.0
2007-12-10 15:25:00,12.96,12.96,12.93,12.94,239500.0,12.96,12.96,12.93,12.94,239500.0
2007-12-10 15:30:00,12.94,12.96,12.94,12.96,101700.0,12.94,12.96,12.94,12.96,101700.0
2007-12-10 15:35:00,12.96,12.98,12.95,12.98,129600.0,12.96,12.98,12.95,12.98,129600.0
2007-12-10 15:40:00,12.98,13.0,12.96,12.99,362600.0,12.98,13.0,12.96,12.99,362600.0
2007-12-10 15:45:00,12.99,13.01,12.98,13.01,241000.0,12.99,13.01,12.98,13.01,241000.0
2007-12-10 15:50:00,13.0,13.04,13.0,13.04,294700.0,13.0,13.04,13.0,13.04,294700.0
2007-12-10 15:55:00,13.04,13.06,13.02,13.05,457500.0,13.04,13.06,13.02,13.05,457500.0
2007-12-11 09:30:00,13.09,13.12,13.0,13.08,58600.0,13.09,13.12,13.0,13.08,58600.0
2007-12-11 09:35:00,13.08,13.09,13.03,13.07,20900.0,13.08,13.09,13.03,13.07,20900.0
2007-12-11 09:40:00,13.07,13.07,12.98,13.0,60800.0,13.07,13.07,12.98,13.0,60800.0
2007-12-11 09:45:00,13.0,13.01,12.96,12.99,57800.0,13.0,13.01,12.96,12.99,57800.0
2007-12-11 09:50:00,12.99,13.0,12.99,12.99,19600.0,12.99,13.0,12.99,12.99,19600.0
2007-12-11 09:55:00,13.0,13.01,13.0,13.01,61200.0,13.0,13.01,13.0,13.01,61200.0
2007-12-11 10:00:00,13.01,13.01,12.93,12.95,53500.0,13.01,13.01,12.93,12.95,53500.0
2007-12-11 10:05:00,12.95,12.95,12.92,12.93,56800.0,12.95,12.95,12.92,12.93,56800.0
2007-12-11 10:10:00,12.94,13.0,12.93,12.98,128400.0,12.94,13.0,12.93,12.98,128400.0
2007-12-11 10:15:00,12.98,13.0,12.98,13.0,29100.0,12.98,13.0,12.98,13.0,29100.0
2007-12-11 10:20:00,13.0,13.0,12.99,13.0,36300.0,13.0,13.0,12.99,13.0,36300.0
2007-12-11 10:25:00,13.0,13.0,12.99,13.0,49900.0,13.0,13.0,12.99,13.0,49900.0
2007-12-11 10:30:00,12.99,13.0,12.99,12.99,23700.0,12.99,13.0,12.99,12.99,23700.0
2007-12-11 10:35:00,13.0,13.0,12.99,12.99,64400.0,13.0,13.0,12.99,12.99,64400.0
2007-12-11 10:40:00,13.0,13.0,12.98,13.0,99600.0,13.0,13.0,12.98,13.0,99600.0
2007-12-11 10:45:00,13.0,13.02,13.0,13.02,56000.0,13.0,13.02,13.0,13.02,56000.0
2007-12-11 10:50:00,13.02,13.02,13.01,13.01,43700.0,13.02,13.02,13.01,13.01,43700.0
2007-12-11 10:55:00,13.01,13.02,12.99,12.99,74900.0,13.01,13.02,12.99,12.99,74900.0
2007-12-11 11:00:00,12.99,13.0,12.94,12.95,56500.0,12.99,13.0,12.94,12.95,56500.0
2007-12-11 11:05:00,12.94,12.95,12.93,12.94,54000.0,12.94,12.95,12.93,12.94,54000.0
2007-12-11 11:10:00,12.94,12.95,12.93,12.94,53300.0,12.94,12.95,12.93,12.94,53300.0
2007-12-11 11:15:00,12.94,12.95,12.94,12.94,71000.0,12.94,12.95,12.94,12.94,71000.0
2007-12-11 11:20:00,12.95,12.95,12.94,12.94,35000.0,12.95,12.95,12.94,12.94,35000.0
2007-12-11 11:25:00,12.94,12.95,12.94,12.94,31500.0,12.94,12.95,12.94,12.94,31500.0
2007-12-11 11:30:00,12.95,12.97,12.94,12.97,42700.0,12.95,12.97,12.94,12.97,42700.0
2007-12-11 11:35:00,12.97,12.98,12.95,12.96,42000.0,12.97,12.98,12.95,12.96,42000.0
2007-12-11 11:40:00,12.95,12.96,12.95,12.96,26200.0,12.95,12.96,12.95,12.96,26200.0
2007-12-11 11:45:00,12.95,12.98,12.95,12.97,69600.0,12.95,12.98,12.95,12.97,69600.0
2007-12-11 11:50:00,12.97,12.98,12.97,12.97,45800.0,12.97,12.98,12.97,12.97,45800.0
2007-12-11 11:55:00,12.97,12.98,12.96,12.96,34200.0,12.97,12.98,12.96,12.96,34200.0
2007-12-11 12:00:00,12.97,12.97,12.96,12.96,26400.0,12.97,12.97,12.96,12.96,26400.0
2007-12-11 12:05:00,12.97,12.97,12.96,12.96,18700.0,12.97,12.97,12.96,12.96,18700.0
2007-12-11 12:10:00,12.96,12.97,12.95,12.96,35200.0,12.96,12.97,12.95,12.96,35200.0
2007-12-11 12:15:00,12.96,12.97,12.94,12.94,70400.0,12.96,12.97,12.94,12.94,70400.0
2007-12-11 12:20:00,12.94,12.98,12.93,12.97,70700.0,12.94,12.98,12.93,12.97,70700.0
2007-12-11 12:25:00,12.97,12.99,12.96,12.97,65400.0,12.97,12.99,12.96,12.97,65400.0
2007-12-11 12:30:00,12.96,12.97,12.96,12.96,22900.0,12.96,12.97,12.96,12.96,22900.0
2007-12-11 12:35:00,12.96,12.97,12.95,12.96,21500.0,12.96,12.97,12.95,12.96,21500.0
2007-12-11 12:40:00,12.96,12.98,12.95,12.97,54000.0,12.96,12.98,12.95,12.97,54000.0
2007-12-11 12:45:00,12.98,12.98,12.97,12.98,16200.0,12.98,12.98,12.97,12.98,16200.0
2007-12-11 12:50:00,12.98,12.98,12.96,12.97,45600.0,12.98,12.98,12.96,12.97,45600.0
2007-12-11 12:55:00,12.97,12.98,12.96,12.97,35600.0,12.97,12.98,12.96,12.97,35600.0
2007-12-11 13:00:00,12.97,12.98,12.94,12.94,70300.0,12.97,12.98,12.94,12.94,70300.0
2007-12-11 13:05:00,12.94,12.96,12.94,12.96,23700.0,12.94,12.96,12.94,12.96,23700.0
2007-12-11 13:10:00,12.95,12.96,12.94,12.94,47200.0,12.95,12.96,12.94,12.94,47200.0
2007-12-11 13:15:00,12.95,12.95,12.94,12.95,54600.0,12.95,12.95,12.94,12.95,54600.0
2007-12-11 13:20:00,12.95,12.96,12.94,12.95,74100.0,12.95,12.96,12.94,12.95,74100.0
2007-12-11 13:25:00,12.96,12.97,12.95,12.97,28700.0,12.96,12.97,12.95,12.97,28700.0
2007-12-11 13:30:00,12.97,12.97,12.96,12.97,14800.0,12.97,12.97,12.96,12.97,14800.0
2007-12-11 13:35:00,12.96,12.97,12.95,12.95,28000.0,12.96,12.97,12.95,12.95,28000.0
2007-12-11 13:40:00,12.96,12.96,12.95,12.96,21400.0,12.96,12.96,12.95,12.96,21400.0
2007-12-11 13:45:00,12.96,12.97,12.95,12.97,51100.0,12.96,12.97,12.95,12.97,51100.0
2007-12-11 13:50:00,12.97,12.97,12.96,12.96,32400.0,12.97,12.97,12.96,12.96,32400.0
2007-12-11 13:55:00,12.97,12.97,12.96,12.97,46700.0,12.97,12.97,12.96,12.97,46700.0
2007-12-11 14:00:00,12.97,12.99,12.96,12.99,30200.0,12.97,12.99,12.96,12.99,30200.0
2007-12-11 14:05:00,12.99,13.0,12.98,13.0,41500.0,12.99,13.0,12.98,13.0,41500.0
2007-12-11 14:10:00,13.0,13.0,12.95,12.99,65200.0,13.0,13.0,12.95,12.99,65200.0
2007-12-11 14:15:00,12.98,12.99,12.85,12.94,151500.0,12.98,12.99,12.85,12.94,151500.0
2007-12-11 14:20:00,12.95,12.95,12.8,12.83,176800.0,12.95,12.95,12.8,12.83,176800.0
2007-12-11 14:25:00,12.83,12.84,12.77,12.79,109600.0,12.83,12.84,12.77,12.79,109600.0
2007-12-11 14:30:00,12.8,12.81,12.76,12.79,66900.0,12.8,12.81,12.76,12.79,66900.0
2007-12-11 14:35:00,12.79,12.8,12.73,12.75,122000.0,12.79,12.8,12.73,12.75,122000.0
2007-12-11 14:40:00,12.76,12.77,12.73,12.75,142100.0,12.76,12.77,12.73,12.75,142100.0
2007-12-11 14:45:00,12.75,12.77,12.73,12.77,77300.0,12.75,12.77,12.73,12.77,77300.0
2007-12-11 14:50:00,12.76,12.82,12.76,12.82,108200.0,12.76,12.82,12.76,12.82,108200.0
2007-12-11 14:55:00,12.82,12.84,12.79,12.79,166500.0,12.82,12.84,12.79,12.79,166500.0
2007-12-11 15:00:00,12.79,12.8,12.74,12.76,194400.0,12.79,12.8,12.74,12.76,194400.0
2007-12-11 15:05:00,12.76,12.81,12.76,12.81,107500.0,12.76,12.81,12.76,12.81,107500.0
2007-12-11 15:10:00,12.81,12.81,12.79,12.8,126600.0,12.81,12.81,12.79,12.8,126600.0
2007-12-11 15:15:00,12.79,12.83,12.75,12.75,122400.0,12.79,12.83,12.75,12.75,122400.0
2007-12-11 15:20:00,12.75,12.78,12.74,12.77,102500.0,12.75,12.78,12.74,12.77,102500.0
2007-12-11 15:25:00,12.76,12.8,12.76,12.79,52800.0,12.76,12.8,12.76,12.79,52800.0
2007-12-11 15:30:00,12.79,12.81,12.77,12.77,81400.0,12.79,12.81,12.77,12.77,81400.0
2007-12-11 15:35:00,12.78,12.8,12.74,12.75,210000.0,12.78,12.8,12.74,12.75,210000.0
2007-12-11 15:40:00,12.75,12.78,12.74,12.76,225000.0,12.75,12.78,12.74,12.76,225000.0
2007-12-11 15:45:00,12.76,12.77,12.69,12.7,138400.0,12.76,12.77,12.69,12.7,138400.0
2007-12-11 15:50:00,12.7,12.7,12.66,12.66,184700.0,12.7,12.7,12.66,12.66,184700.0
2007-12-11 15:55:00,12.66,12.71,12.65,12.67,274200.0,12.66,12.71,12.65,12.67,274200.0
2007-12-12 09:30:00,12.96,12.97,12.85,12.91,204200.0,12.96,12.97,12.85,12.91,204200.0
2007-12-12 09:35:00,12.89,12.94,12.89,12.93,62000.0,12.89,12.94,12.89,12.93,62000.0
2007-12-12 09:40:00,12.94,12.95,12.82,12.84,111400.0,12.94,12.95,12.82,12.84,111400.0
2007-12-12 09:45:00,12.83,12.87,12.81,12.86,89100.0,12.83,12.87,12.81,12.86,89100.0
2007-12-12 09:50:00,12.86,12.87,12.84,12.85,121900.0,12.86,12.87,12.84,12.85,121900.0
2007-12-12 09:55:00,12.85,12.86,12.84,12.85,201600.0,12.85,12.86,12.84,12.85,201600.0
2007-12-12 10:00:00,12.85,12.86,12.85,12.85,75000.0,12.85,12.86,12.85,12.85,75000.0
2007-12-12 10:05:00,12.85,12.86,12.84,12.85,75900.0,12.85,12.86,12.84,12.85,75900.0
2007-12-12 10:10:00,12.84,12.85,12.84,12.85,60700.0,12.84,12.85,12.84,12.85,60700.0
2007-12-12 10:15:00,12.85,12.87,12.84,12.87,87800.0,12.85,12.87,12.84,12.87,87800.0
2007-12-12 10:20:00,12.87,12.87,12.86,12.86,28700.0,12.87,12.87,12.86,12.86,28700.0
2007-12-12 10:25:00,12.87,12.88,12.86,12.88,54900.0,12.87,12.88,12.86,12.88,54900.0
2007-12-12 10:30:00,12.87,12.88,12.86,12.86,30600.0,12.87,12.88,12.86,12.86,30600.0
2007-12-12 10:35:00,12.86,12.87,12.86,12.86,194500.0,12.86,12.87,12.86,12.86,194500.0
2007-12-12 10:40:00,12.86,12.87,12.85,12.86,72000.0,12.86,12.87,12.85,12.86,72000.0
2007-12-12 10:45:00,12.86,12.86,12.85,12.85,63600.0,12.86,12.86,12.85,12.85,63600.0
2007-12-12 10:50:00,12.85,12.86,12.85,12.85,44600.0,12.85,12.86,12.85,12.85,44600.0
2007-12-12 10:55:00,12.85,12.86,12.85,12.85,172600.0,12.85,12.86,12.85,12.85,172600.0
2007-12-12 11:00:00,12.85,12.87,12.84,12.87,110500.0,12.85,12.87,12.84,12.87,110500.0
2007-12-12 11:05:00,12.86,12.87,12.86,12.87,32600.0,12.86,12.87,12.86,12.87,32600.0
2007-12-12 11:10:00,12.87,12.88,12.86,12.87,82200.0,12.87,12.88,12.86,12.87,82200.0
2007-12-12 11:15:00,12.88,12.89,12.87,12.88,40800.0,12.88,12.89,12.87,12.88,40800.0
2007-12-12 11:20:00,12.88,12.89,12.87,12.88,40400.0,12.88,12.89,12.87,12.88,40400.0
2007-12-12 11:25:00,12.88,12.88,12.84,12.85,69100.0,12.88,12.88,12.84,12.85,69100.0
2007-12-12 11:30:00,12.84,12.86,12.82,12.85,113500.0,12.84,12.86,12.82,12.85,113500.0
2007-12-12 11:35:00,12.84,12.85,12.84,12.84,55800.0,12.84,12.85,12.84,12.84,55800.0
2007-12-12 11:40:00,12.84,12.87,12.84,12.86,30300.0,12.84,12.87,12.84,12.86,30300.0
2007-12-12 11:45:00,12.86,12.88,12.86,12.86,41100.0,12.86,12.88,12.86,12.86,41100.0
2007-12-12 11:50:00,12.87,12.87,12.82,12.83,52000.0,12.87,12.87,12.82,12.83,52000.0
2007-12-12 11:55:00,12.83,12.84,12.79,12.79,63300.0,12.83,12.84,12.79,12.79,63300.0
2007-12-12 12:00:00,12.8,12.8,12.73,12.74,113600.0,12.8,12.8,12.73,12.74,113600.0
2007-12-12 12:05:00,12.73,12.74,12.67,12.69,249700.0,12.73,12.74,12.67,12.69,249700.0
2007-12-12 12:10:00,12.69,12.69,12.67,12.67,61800.0,12.69,12.69,12.67,12.67,61800.0
2007-12-12 12:15:00,12.67,12.68,12.65,12.66,60900.0,12.67,12.68,12.65,12.66,60900.0
2007-12-12 12:20:00,12.67,12.69,12.67,12.68,66100.0,12.67,12.69,12.67,12.68,66100.0
2007-12-12 12:25:00,12.68,12.68,12.64,12.65,127600.0,12.68,12.68,12.64,12.65,127600.0
2007-12-12 12:30:00,12.64,12.65,12.6,12.62,94900.0,12.64,12.65,12.6,12.62,94900.0
2007-12-12 12:35:00,12.61,12.62,12.61,12.61,18500.0,12.61,12.62,12.61,12.61,18500.0
2007-12-12 12:40:00,12.61,12.62,12.6,12.61,62300.0,12.61,12.62,12.6,12.61,62300.0
2007-12-12 12:45:00,12.61,12.61,12.57,12.58,80600.0,12.61,12.61,12.57,12.58,80600.0
2007-12-12 12:50:00,12.58,12.59,12.56,12.57,44500.0,12.58,12.59,12.56,12.57,44500.0
2007-12-12 12:55:00,12.56,12.57,12.56,12.57,19200.0,12.56,12.57,12.56,12.57,19200.0
2007-12-12 13:00:00,12.57,12.58,12.56,12.56,35000.0,12.57,12.58,12.56,12.56,35000.0
2007-12-12 13:05:00,12.57,12.58,12.56,12.57,80500.0,12.57,12.58,12.56,12.57,80500.0
2007-12-12 13:10:00,12.58,12.59,12.57,12.57,33300.0,12.58,12.59,12.57,12.57,33300.0
2007-12-12 13:15:00,12.57,12.59,12.57,12.57,25700.0,12.57,12.59,12.57,12.57,25700.0
2007-12-12 13:20:00,12.58,12.58,12.56,12.57,63500.0,12.58,12.58,12.56,12.57,63500.0
2007-12-12 13:25:00,12.57,12.57,12.56,12.57,41100.0,12.57,12.57,12.56,12.57,41100.0
2007-12-12 13:30:00,12.56,12.61,12.56,12.58,179700.0,12.56,12.61,12.56,12.58,179700.0
2007-12-12 13:35:00,12.58,12.61,12.58,12.6,48700.0,12.58,12.61,12.58,12.6,48700.0
2007-12-12 13:40:00,12.61,12.61,12.6,12.6,26700.0,12.61,12.61,12.6,12.6,26700.0
2007-12-12 13:45:00,12.61,12.62,12.59,12.61,84000.0,12.61,12.62,12.59,12.61,84000.0
2007-12-12 13:50:00,12.61,12.65,12.61,12.65,170000.0,12.61,12.65,12.61,12.65,170000.0
2007-12-12 13:55:00,12.64,12.66,12.64,12.66,44100.0,12.64,12.66,12.64,12.66,44100.0
2007-12-12 14:00:00,12.65,12.66,12.65,12.66,55900.0,12.65,12.66,12.65,12.66,55900.0
2007-12-12 14:05:00,12.65,12.69,12.65,12.69,123200.0,12.65,12.69,12.65,12.69,123200.0
2007-12-12 14:10:00,12.69,12.69,12.64,12.65,120900.0,12.69,12.69,12.64,12.65,120900.0
2007-12-12 14:15:00,12.65,12.67,12.65,12.66,31800.0,12.65,12.67,12.65,12.66,31800.0
2007-12-12 14:20:00,12.66,12.67,12.6,12.62,139800.0,12.66,12.67,12.6,12.62,139800.0
2007-12-12 14:25:00,12.62,12.62,12.6,12.6,66400.0,12.62,12.62,12.6,12.6,66400.0
2007-12-12 14:30:00,12.6,12.6,12.58,12.6,111300.0,12.6,12.6,12.58,12.6,111300.0
2007-12-12 14:35:00,12.6,12.61,12.59,12.6,50900.0,12.6,12.61,12.59,12.6,50900.0
2007-12-12 14:40:00,12.6,12.6,12.59,12.59,37200.0,12.6,12.6,12.59,12.59,37200.0
2007-12-12 14:45:00,12.6,12.6,12.58,12.59,67100.0,12.6,12.6,12.58,12.59,67100.0
2007-12-12 14:50:00,12.59,12.59,12.58,12.59,68300.0,12.59,12.59,12.58,12.59,68300.0
2007-12-12 14:55:00,12.59,12.6,12.56,12.57,193400.0,12.59,12.6,12.56,12.57,193400.0
2007-12-12 15:00:00,12.56,12.57,12.49,12.51,279100.0,12.56,12.57,12.49,12.51,279100.0
2007-12-12 15:05:00,12.5,12.51,12.5,12.51,148200.0,12.5,12.51,12.5,12.51,148200.0
2007-12-12 15:10:00,12.5,12.51,12.47,12.47,647100.0,12.5,12.51,12.47,12.47,647100.0
2007-12-12 15:15:00,12.46,12.46,12.42,12.44,268200.0,12.46,12.46,12.42,12.44,268200.0
2007-12-12 15:20:00,12.44,12.47,12.43,12.45,265600.0,12.44,12.47,12.43,12.45,265600.0
2007-12-12 15:25:00,12.46,12.48,12.45,12.47,77200.0,12.46,12.48,12.45,12.47,77200.0
2007-12-12 15:30:00,12.48,12.5,12.46,12.47,441800.0,12.48,12.5,12.46,12.47,441800.0
2007-12-12 15:35:00,12.47,12.48,12.43,12.44,278900.0,12.47,12.48,12.43,12.44,278900.0
2007-12-12 15:40:00,12.43,12.51,12.43,12.5,306900.0,12.43,12.51,12.43,12.5,306900.0
2007-12-12 15:45:00,12.5,12.6,12.5,12.58,248900.0,12.5,12.6,12.5,12.58,248900.0
2007-12-12 15:50:00,12.59,12.65,12.58,12.65,327400.0,12.59,12.65,12.58,12.65,327400.0
2007-12-12 15:55:00,12.65,12.69,12.63,12.64,357900.0,12.65,12.69,12.63,12.64,357900.0
2007-12-13 09:30:00,12.54,12.55,12.47,12.52,109500.0,12.54,12.55,12.47,12.52,109500.0
2007-12-13 09:35:00,12.52,12.55,12.51,12.53,61600.0,12.52,12.55,12.51,12.53,61600.0
2007-12-13 09:40:00,12.53,12.54,12.46,12.48,71000.0,12.53,12.54,12.46,12.48,71000.0
2007-12-13 09:45:00,12.47,12.48,12.38,12.39,93600.0,12.47,12.48,12.38,12.39,93600.0
2007-12-13 09:50:00,12.39,12.4,12.35,12.36,83300.0,12.39,12.4,12.35,12.36,83300.0
2007-12-13 09:55:00,12.36,12.38,12.3,12.33,150200.0,12.36,12.38,12.3,12.33,150200.0
2007-12-13 10:00:00,12.33,12.33,12.27,12.33,106900.0,12.33,12.33,12.27,12.33,106900.0
2007-12-13 10:05:00,12.33,12.34,12.29,12.34,152100.0,12.33,12.34,12.29,12.34,152100.0
2007-12-13 10:10:00,12.34,12.35,12.3,12.31,118400.0,12.34,12.35,12.3,12.31,118400.0
2007-12-13 10:15:00,12.32,12.32,12.29,12.3,84500.0,12.32,12.32,12.29,12.3,84500.0
2007-12-13 10:20:00,12.31,12.35,12.3,12.32,142200.0,12.31,12.35,12.3,12.32,142200.0
2007-12-13 10:25:00,12.33,12.33,12.31,12.32,101800.0,12.33,12.33,12.31,12.32,101800.0
2007-12-13 10:30:00,12.31,12.34,12.31,12.31,60400.0,12.31,12.34,12.31,12.31,60400.0
2007-12-13 10:35:00,12.31,12.31,12.28,12.29,70500.0,12.31,12.31,12.28,12.29,70500.0
2007-12-13 10:40:00,12.28,12.31,12.28,12.31,52700.0,12.28,12.31,12.28,12.31,52700.0
2007-12-13 10:45:00,12.31,12.33,12.3,12.32,71700.0,12.31,12.33,12.3,12.32,71700.0
2007-12-13 10:50:00,12.32,12.32,12.31,12.31,29800.0,12.32,12.32,12.31,12.31,29800.0
2007-12-13 10:55:00,12.31,12.32,12.23,12.24,167500.0,12.31,12.32,12.23,12.24,167500.0
2007-12-13 11:00:00,12.23,12.25,12.21,12.25,198200.0,12.23,12.25,12.21,12.25,198200.0
2007-12-13 11:05:00,12.25,12.25,12.22,12.24,126800.0,12.25,12.25,12.22,12.24,126800.0
2007-12-13 11:10:00,12.24,12.29,12.22,12.25,333400.0,12.24,12.29,12.22,12.25,333400.0
2007-12-13 11:15:00,12.26,12.26,12.24,12.25,76300.0,12.26,12.26,12.24,12.25,76300.0
2007-12-13 11:20:00,12.25,12.27,12.24,12.27,77100.0,12.25,12.27,12.24,12.27,77100.0
2007-12-13 11:25:00,12.26,12.27,12.26,12.27,33000.0,12.26,12.27,12.26,12.27,33000.0
2007-12-13 11:30:00,12.27,12.27,12.26,12.26,62400.0,12.27,12.27,12.26,12.26,62400.0
2007-12-13 11:35:00,12.26,12.28,12.26,12.27,63900.0,12.26,12.28,12.26,12.27,63900.0
2007-12-13 11:40:00,12.27,12.28,12.26,12.27,46200.0,12.27,12.28,12.26,12.27,46200.0
2007-12-13 11:45:00,12.27,12.27,12.26,12.27,44500.0,12.27,12.27,12.26,12.27,44500.0
2007-12-13 11:50:00,12.27,12.27,12.23,12.27,122000.0,12.27,12.27,12.23,12.27,122000.0
2007-12-13 11:55:00,12.27,12.28,12.26,12.27,53000.0,12.27,12.28,12.26,12.27,53000.0
2007-12-13 12:00:00,12.26,12.27,12.25,12.27,68100.0,12.26,12.27,12.25,12.27,68100.0
2007-12-13 12:05:00,12.27,12.29,12.26,12.28,85000.0,12.27,12.29,12.26,12.28,85000.0
2007-12-13 12:10:00,12.28,12.29,12.28,12.29,45800.0,12.28,12.29,12.28,12.29,45800.0
2007-12-13 12:15:00,12.28,12.29,12.28,12.29,20900.0,12.28,12.29,12.28,12.29,20900.0
2007-12-13 12:20:00,12.29,12.29,12.28,12.28,68700.0,12.29,12.29,12.28,12.28,68700.0
2007-12-13 12:25:00,12.29,12.29,12.26,12.27,60500.0,12.29,12.29,12.26,12.27,60500.0
2007-12-13 12:30:00,12.27,12.27,12.26,12.26,38100.0,12.27,12.27,12.26,12.26,38100.0
2007-12-13 12:35:00,12.27,12.27,12.26,12.27,37000.0,12.27,12.27,12.26,12.27,37000.0
2007-12-13 12:40:00,12.27,12.27,12.22,12.23,102500.0,12.27,12.27,12.22,12.23,102500.0
2007-12-13 12:45:00,12.23,12.24,12.22,12.23,92000.0,12.23,12.24,12.22,12.23,92000.0
2007-12-13 12:50:00,12.23,12.24,12.22,12.23,50500.0,12.23,12.24,12.22,12.23,50500.0
2007-12-13 12:55:00,12.24,12.24,12.23,12.24,52700.0,12.24,12.24,12.23,12.24,52700.0
2007-12-13 13:00:00,12.24,12.24,12.23,12.23,23400.0,12.24,12.24,12.23,12.23,23400.0
2007-12-13 13:05:00,12.23,12.26,12.23,12.26,85300.0,12.23,12.26,12.23,12.26,85300.0
2007-12-13 13:10:00,12.25,12.26,12.25,12.25,43000.0,12.25,12.26,12.25,12.25,43000.0
2007-12-13 13:15:00,12.26,12.26,12.22,12.23,197400.0,12.26,12.26,12.22,12.23,197400.0
2007-12-13 13:20:00,12.22,12.23,12.22,12.23,24600.0,12.22,12.23,12.22,12.23,24600.0
2007-12-13 13:25:00,12.23,12.24,12.22,12.23,73000.0,12.23,12.24,12.22,12.23,73000.0
2007-12-13 13:30:00,12.24,12.24,12.22,12.22,67400.0,12.24,12.24,12.22,12.22,67400.0
2007-12-13 13:35:00,12.22,12.25,12.22,12.24,302100.0,12.22,12.25,12.22,12.24,302100.0
2007-12-13 13:40:00,12.24,12.24,12.22,12.23,44500.0,12.24,12.24,12.22,12.23,44500.0
2007-12-13 13:45:00,12.22,12.23,12.22,12.23,88900.0,12.22,12.23,12.22,12.23,88900.0
2007-12-13 13:50:00,12.23,12.23,12.22,12.23,83500.0,12.23,12.23,12.22,12.23,83500.0
2007-12-13 13:55:00,12.23,12.23,12.22,12.22,43800.0,12.23,12.23,12.22,12.22,43800.0
2007-12-13 14:00:00,12.22,12.23,12.21,12.22,167900.0,12.22,12.23,12.21,12.22,167900.0
2007-12-13 14:05:00,12.22,12.24,12.21,12.24,162600.0,12.22,12.24,12.21,12.24,162600.0
2007-12-13 14:10:00,12.23,12.24,12.21,12.22,144600.0,12.23,12.24,12.21,12.22,144600.0
2007-12-13 14:15:00,12.22,12.24,12.21,12.24,143200.0,12.22,12.24,12.21,12.24,143200.0
2007-12-13 14:20:00,12.24,12.29,12.23,12.27,111200.0,12.24,12.29,12.23,12.27,111200.0
2007-12-13 14:25:00,12.28,12.28,12.24,12.27,375100.0,12.28,12.28,12.24,12.27,375100.0
2007-12-13 14:30:00,12.27,12.28,12.24,12.27,440600.0,12.27,12.28,12.24,12.27,440600.0
2007-12-13 14:35:00,12.27,12.27,12.22,12.23,179900.0,12.27,12.27,12.22,12.23,179900.0
2007-12-13 14:40:00,12.23,12.24,12.2,12.24,248900.0,12.23,12.24,12.2,12.24,248900.0
2007-12-13 14:45:00,12.24,12.24,12.22,12.23,91500.0,12.24,12.24,12.22,12.23,91500.0
2007-12-13 14:50:00,12.23,12.25,12.22,12.23,128400.0,12.23,12.25,12.22,12.23,128400.0
2007-12-13 14:55:00,12.22,12.23,12.18,12.19,170800.0,12.22,12.23,12.18,12.19,170800.0
2007-12-13 15:00:00,12.2,12.23,12.18,12.23,170500.0,12.2,12.23,12.18,12.23,170500.0
2007-12-13 15:05:00,12.23,12.23,12.22,12.23,48500.0,12.23,12.23,12.22,12.23,48500.0
2007-12-13 15:10:00,12.23,12.24,12.19,12.19,222200.0,12.23,12.24,12.19,12.19,222200.0
2007-12-13 15:15:00,12.19,12.2,12.16,12.19,153100.0,12.19,12.2,12.16,12.19,153100.0
2007-12-13 15:20:00,12.19,12.21,12.19,12.19,93100.0,12.19,12.21,12.19,12.19,93100.0
2007-12-13 15:25:00,12.2,12.22,12.19,12.22,176600.0,12.2,12.22,12.19,12.22,176600.0
2007-12-13 15:30:00,12.22,12.23,12.21,12.22,143900.0,12.22,12.23,12.21,12.22,143900.0
2007-12-13 15:35:00,12.23,12.23,12.21,12.22,180100.0,12.23,12.23,12.21,12.22,180100.0
2007-12-13 15:40:00,12.21,12.22,12.2,12.21,228400.0,12.21,12.22,12.2,12.21,228400.0
2007-12-13 15:45:00,12.22,12.23,12.21,12.22,245200.0,12.22,12.23,12.21,12.22,245200.0
2007-12-13 15:50:00,12.23,12.23,12.2,12.21,476900.0,12.23,12.23,12.2,12.21,476900.0
2007-12-13 15:55:00,12.2,12.23,12.19,12.23,581600.0,12.2,12.23,12.19,12.23,581600.0
2007-12-14 09:30:00,12.25,12.32,12.22,12.26,222400.0,12.25,12.32,12.22,12.26,222400.0
2007-12-14 09:35:00,12.26,12.27,12.21,12.25,139400.0,12.26,12.27,12.21,12.25,139400.0
2007-12-14 09:40:00,12.25,12.33,12.23,12.32,103000.0,12.25,12.33,12.23,12.32,103000.0
2007-12-14 09:45:00,12.33,12.35,12.3,12.34,160600.0,12.33,12.35,12.3,12.34,160600.0
2007-12-14 09:50:00,12.34,12.35,12.31,12.31,162500.0,12.34,12.35,12.31,12.31,162500.0
2007-12-14 09:55:00,12.31,12.37,12.29,12.34,88200.0,12.31,12.37,12.29,12.34,88200.0
2007-12-14 10:00:00,12.33,12.36,12.33,12.36,63100.0,12.33,12.36,12.33,12.36,63100.0
2007-12-14 10:05:00,12.36,12.37,12.32,12.32,128800.0,12.36,12.37,12.32,12.32,128800.0
2007-12-14 10:10:00,12.33,12.37,12.31,12.37,140600.0,12.33,12.37,12.31,12.37,140600.0
2007-12-14 10:15:00,12.37,12.39,12.36,12.39,78700.0,12.37,12.39,12.36,12.39,78700.0
2007-12-14 10:20:00,12.39,12.39,12.37,12.38,83100.0,12.39,12.39,12.37,12.38,83100.0
2007-12-14 10:25:00,12.38,12.38,12.37,12.37,69900.0,12.38,12.38,12.37,12.37,69900.0
2007-12-14 10:30:00,12.38,12.38,12.34,12.35,64100.0,12.38,12.38,12.34,12.35,64100.0
2007-12-14 10:35:00,12.34,12.35,12.34,12.35,28600.0,12.34,12.35,12.34,12.35,28600.0
2007-12-14 10:40:00,12.35,12.35,12.34,12.34,41900.0,12.35,12.35,12.34,12.34,41900.0
2007-12-14 10:45:00,12.35,12.35,12.34,12.35,57800.0,12.35,12.35,12.34,12.35,57800.0
2007-12-14 10:50:00,12.35,12.35,12.34,12.34,80600.0,12.35,12.35,12.34,12.34,80600.0
2007-12-14 10:55:00,12.35,12.37,12.34,12.37,83300.0,12.35,12.37,12.34,12.37,83300.0
2007-12-14 11:00:00,12.36,12.38,12.36,12.37,89500.0,12.36,12.38,12.36,12.37,89500.0
2007-12-14 11:05:00,12.38,12.38,12.37,12.38,78100.0,12.38,12.38,12.37,12.38,78100.0
2007-12-14 11:10:00,12.38,12.38,12.3,12.3,187600.0,12.38,12.38,12.3,12.3,187600.0
2007-12-14 11:15:00,12.3,12.32,12.28,12.3,272000.0,12.3,12.32,12.28,12.3,272000.0
2007-12-14 11:20:00,12.3,12.3,12.29,12.3,24100.0,12.3,12.3,12.29,12.3,24100.0
2007-12-14 11:25:00,12.3,12.3,12.29,12.29,54800.0,12.3,12.3,12.29,12.29,54800.0
2007-12-14 11:30:00,12.3,12.3,12.27,12.28,39600.0,12.3,12.3,12.27,12.28,39600.0
2007-12-14 11:35:00,12.27,12.31,12.27,12.31,80200.0,12.27,12.31,12.27,12.31,80200.0
2007-12-14 11:40:00,12.31,12.32,12.31,12.31,63000.0,12.31,12.32,12.31,12.31,63000.0
2007-12-14 11:45:00,12.32,12.32,12.3,12.32,60500.0,12.32,12.32,12.3,12.32,60500.0
2007-12-14 11:50:00,12.32,12.34,12.31,12.33,65900.0,12.32,12.34,12.31,12.33,65900.0
2007-12-14 11:55:00,12.33,12.34,12.32,12.34,48200.0,12.33,12.34,12.32,12.34,48200.0
2007-12-14 12:00:00,12.34,12.34,12.33,12.34,72600.0,12.34,12.34,12.33,12.34,72600.0
2007-12-14 12:05:00,12.34,12.34,12.33,12.34,18000.0,12.34,12.34,12.33,12.34,18000.0
2007-12-14 12:10:00,12.34,12.34,12.33,12.34,13300.0,12.34,12.34,12.33,12.34,13300.0
2007-12-14 12:15:00,12.33,12.36,12.33,12.36,105500.0,12.33,12.36,12.33,12.36,105500.0
2007-12-14 12:20:00,12.36,12.36,12.35,12.35,46500.0,12.36,12.36,12.35,12.35,46500.0
2007-12-14 12:25:00,12.36,12.36,12.3,12.3,72200.0,12.36,12.36,12.3,12.3,72200.0
2007-12-14 12:30:00,12.3,12.3,12.27,12.28,27400.0,12.3,12.3,12.27,12.28,27400.0
2007-12-14 12:35:00,12.27,12.28,12.27,12.28,52100.0,12.27,12.28,12.27,12.28,52100.0
2007-12-14 12:40:00,12.28,12.28,12.27,12.28,40900.0,12.28,12.28,12.27,12.28,40900.0
2007-12-14 12:45:00,12.28,12.28,12.27,12.28,32900.0,12.28,12.28,12.27,12.28,32900.0
2007-12-14 12:50:00,12.28,12.31,12.28,12.31,140500.0,12.28,12.31,12.28,12.31,140500.0
2007-12-14 12:55:00,12.31,12.31,12.3,12.3,77800.0,12.31,12.31,12.3,12.3,77800.0
2007-12-14 13:00:00,12.31,12.31,12.3,12.3,54200.0,12.31,12.31,12.3,12.3,54200.0
2007-12-14 13:05:00,12.3,12.3,12.29,12.3,56700.0,12.3,12.3,12.29,12.3,56700.0
2007-12-14 13:10:00,12.3,12.31,12.29,12.31,136600.0,12.3,12.31,12.29,12.31,136600.0
2007-12-14 13:15:00,12.3,12.31,12.29,12.3,72400.0,12.3,12.31,12.29,12.3,72400.0
2007-12-14 13:20:00,12.3,12.3,12.29,12.29,46600.0,12.3,12.3,12.29,12.29,46600.0
2007-12-14 13:25:00,12.29,12.3,12.27,12.28,44800.0,12.29,12.3,12.27,12.28,44800.0
2007-12-14 13:30:00,12.27,12.3,12.25,12.29,139700.0,12.27,12.3,12.25,12.29,139700.0
2007-12-14 13:35:00,12.3,12.3,12.27,12.27,66700.0,12.3,12.3,12.27,12.27,66700.0
2007-12-14 13:40:00,12.27,12.27,12.25,12.25,60300.0,12.27,12.27,12.25,12.25,60300.0
2007-12-14 13:45:00,12.25,12.26,12.2,12.23,317700.0,12.25,12.26,12.2,12.23,317700.0
2007-12-14 13:50:00,12.22,12.24,12.22,12.24,67200.0,12.22,12.24,12.22,12.24,67200.0
2007-12-14 13:55:00,12.24,12.25,12.23,12.23,32700.0,12.24,12.25,12.23,12.23,32700.0
2007-12-14 14:00:00,12.23,12.24,12.17,12.18,118100.0,12.23,12.24,12.17,12.18,118100.0
2007-12-14 14:05:00,12.18,12.18,12.17,12.18,70000.0,12.18,12.18,12.17,12.18,70000.0
2007-12-14 14:10:00,12.17,12.19,12.13,12.17,202500.0,12.17,12.19,12.13,12.17,202500.0
2007-12-14 14:15:00,12.17,12.18,12.16,12.17,44700.0,12.17,12.18,12.16,12.17,44700.0
2007-12-14 14:20:00,12.17,12.19,12.16,12.19,81200.0,12.17,12.19,12.16,12.19,81200.0
2007-12-14 14:25:00,12.18,12.19,12.18,12.19,52000.0,12.18,12.19,12.18,12.19,52000.0
2007-12-14 14:30:00,12.18,12.19,12.14,12.15,116800.0,12.18,12.19,12.14,12.15,116800.0
2007-12-14 14:35:00,12.15,12.15,12.14,12.14,39800.0,12.15,12.15,12.14,12.14,39800.0
2007-12-14 14:40:00,12.15,12.16,12.13,12.14,154700.0,12.15,12.16,12.13,12.14,154700.0
2007-12-14 14:45:00,12.13,12.14,12.13,12.14,67900.0,12.13,12.14,12.13,12.14,67900.0
2007-12-14 14:50:00,12.14,12.14,12.11,12.12,176700.0,12.14,12.14,12.11,12.12,176700.0
2007-12-14 14:55:00,12.11,12.12,12.05,12.05,208300.0,12.11,12.12,12.05,12.05,208300.0
2007-12-14 15:00:00,12.05,12.07,12.02,12.02,161500.0,12.05,12.07,12.02,12.02,161500.0
2007-12-14 15:05:00,12.03,12.05,12.02,12.02,245300.0,12.03,12.05,12.02,12.02,245300.0
2007-12-14 15:10:00,12.02,12.03,12.02,12.02,103900.0,12.02,12.03,12.02,12.02,103900.0
2007-12-14 15:15:00,12.02,12.03,12.0,12.0,238500.0,12.02,12.03,12.0,12.0,238500.0
2007-12-14 15:20:00,12.01,12.01,11.96,11.96,212400.0,12.01,12.01,11.96,11.96,212400.0
2007-12-14 15:25:00,11.97,11.98,11.95,11.97,213100.0,11.97,11.98,11.95,11.97,213100.0
2007-12-14 15:30:00,11.97,12.02,11.96,12.01,271700.0,11.97,12.02,11.96,12.01,271700.0
2007-12-14 15:35:00,12.01,12.02,12.0,12.01,188000.0,12.01,12.02,12.0,12.01,188000.0
2007-12-14 15:40:00,12.02,12.02,11.97,11.98,309000.0,12.02,12.02,11.97,11.98,309000.0
2007-12-14 15:45:00,11.98,11.99,11.93,11.93,423600.0,11.98,11.99,11.93,11.93,423600.0
2007-12-14 15:50:00,11.94,12.0,11.93,11.95,322300.0,11.94,12.0,11.93,11.95,322300.0
2007-12-14 15:55:00,11.94,11.98,11.94,11.95,364200.0,11.94,11.98,11.94,11.95,364200.0
2007-12-17 09:30:00,11.92,11.92,11.84,11.86,211100.0,11.92,11.92,11.84,11.86,211100.0
2007-12-17 09:35:00,11.85,11.86,11.75,11.77,127900.0,11.85,11.86,11.75,11.77,127900.0
2007-12-17 09:40:00,11.77,11.79,11.7,11.76,161400.0,11.77,11.79,11.7,11.76,161400.0
2007-12-17 09:45:00,11.75,11.79,11.69,11.69,198700.0,11.75,11.79,11.69,11.69,198700.0
2007-12-17 09:50:00,11.7,11.71,11.64,11.65,556000.0,11.7,11.71,11.64,11.65,556000.0
2007-12-17 09:55:00,11.65,11.67,11.61,11.66,175000.0,11.65,11.67,11.61,11.66,175000.0
2007-12-17 10:00:00,11.66,11.68,11.64,11.64,91700.0,11.66,11.68,11.64,11.64,91700.0
2007-12-17 10:05:00,11.64,11.65,11.58,11.6,187500.0,11.64,11.65,11.58,11.6,187500.0
2007-12-17 10:10:00,11.6,11.69,11.6,11.69,331300.0,11.6,11.69,11.6,11.69,331300.0
2007-12-17 10:15:00,11.69,11.74,11.69,11.73,257700.0,11.69,11.74,11.69,11.73,257700.0
2007-12-17 10:20:00,11.72,11.73,11.69,11.71,142200.0,11.72,11.73,11.69,11.71,142200.0
2007-12-17 10:25:00,11.71,11.72,11.69,11.7,103900.0,11.71,11.72,11.69,11.7,103900.0
2007-12-17 10:30:00,11.69,11.69,11.65,11.68,131400.0,11.69,11.69,11.65,11.68,131400.0
2007-12-17 10:35:00,11.67,11.7,11.65,11.7,144800.0,11.67,11.7,11.65,11.7,144800.0
2007-12-17 10:40:00,11.7,11.71,11.67,11.68,239300.0,11.7,11.71,11.67,11.68,239300.0
2007-12-17 10:45:00,11.68,11.68,11.66,11.67,93100.0,11.68,11.68,11.66,11.67,93100.0
2007-12-17 10:50:00,11.66,11.67,11.66,11.66,72900.0,11.66,11.67,11.66,11.66,72900.0
2007-12-17 10:55:00,11.67,11.69,11.66,11.69,254600.0,11.67,11.69,11.66,11.69,254600.0
2007-12-17 11:00:00,11.68,11.75,11.68,11.7,227000.0,11.68,11.75,11.68,11.7,227000.0
2007-12-17 11:05:00,11.7,11.7,11.67,11.68,157500.0,11.7,11.7,11.67,11.68,157500.0
2007-12-17 11:10:00,11.68,11.7,11.67,11.67,258300.0,11.68,11.7,11.67,11.67,258300.0
2007-12-17 11:15:00,11.67,11.71,11.67,11.71,126200.0,11.67,11.71,11.67,11.71,126200.0
2007-12-17 11:20:00,11.71,11.76,11.7,11.76,192100.0,11.71,11.76,11.7,11.76,192100.0
2007-12-17 11:25:00,11.75,11.77,11.69,11.69,268700.0,11.75,11.77,11.69,11.69,268700.0
2007-12-17 11:30:00,11.7,11.71,11.66,11.66,112000.0,11.7,11.71,11.66,11.66,112000.0
2007-12-17 11:35:00,11.67,11.69,11.65,11.67,136100.0,11.67,11.69,11.65,11.67,136100.0
2007-12-17 11:40:00,11.66,11.67,11.65,11.65,53800.0,11.66,11.67,11.65,11.65,53800.0
2007-12-17 11:45:00,11.66,11.67,11.64,11.65,93800.0,11.66,11.67,11.64,11.65,93800.0
2007-12-17 11:50:00,11.66,11.67,11.64,11.64,96600.0,11.66,11.67,11.64,11.64,96600.0
2007-12-17 11:55:00,11.65,11.67,11.64,11.67,131300.0,11.65,11.67,11.64,11.67,131300.0
2007-12-17 12:00:00,11.67,11.68,11.64,11.65,144400.0,11.67,11.68,11.64,11.65,144400.0
2007-12-17 12:05:00,11.65,11.66,11.63,11.65,81400.0,11.65,11.66,11.63,11.65,81400.0
2007-12-17 12:10:00,11.66,11.66,11.63,11.63,64000.0,11.66,11.66,11.63,11.63,64000.0
2007-12-17 12:15:00,11.64,11.64,11.63,11.63,61800.0,11.64,11.64,11.63,11.63,61800.0
2007-12-17 12:20:00,11.64,11.64,11.63,11.64,38200.0,11.64,11.64,11.63,11.64,38200.0
2007-12-17 12:25:00,11.64,11.65,11.64,11.64,45900.0,11.64,11.65,11.64,11.64,45900.0
2007-12-17 12:30:00,11.65,11.67,11.64,11.67,101300.0,11.65,11.67,11.64,11.67,101300.0
2007-12-17 12:35:00,11.67,11.69,11.67,11.68,112200.0,11.67,11.69,11.67,11.68,112200.0
2007-12-17 12:40:00,11.68,11.68,11.64,11.64,77200.0,11.68,11.68,11.64,11.64,77200.0
2007-12-17 12:45:00,11.64,11.64,11.62,11.63,83600.0,11.64,11.64,11.62,11.63,83600.0
2007-12-17 12:50:00,11.62,11.64,11.62,11.64,44400.0,11.62,11.64,11.62,11.64,44400.0
2007-12-17 12:55:00,11.64,11.66,11.64,11.65,50400.0,11.64,11.66,11.64,11.65,50400.0
2007-12-17 13:00:00,11.65,11.67,11.65,11.66,53500.0,11.65,11.67,11.65,11.66,53500.0
2007-12-17 13:05:00,11.66,11.67,11.63,11.64,109600.0,11.66,11.67,11.63,11.64,109600.0
2007-12-17 13:10:00,11.63,11.66,11.62,11.65,304000.0,11.63,11.66,11.62,11.65,304000.0
2007-12-17 13:15:00,11.64,11.65,11.62,11.63,264700.0,11.64,11.65,11.62,11.63,264700.0
2007-12-17 13:20:00,11.64,11.66,11.63,11.64,71400.0,11.64,11.66,11.63,11.64,71400.0
2007-12-17 13:25:00,11.65,11.65,11.64,11.65,44500.0,11.65,11.65,11.64,11.65,44500.0
2007-12-17 13:30:00,11.65,11.66,11.64,11.65,57600.0,11.65,11.66,11.64,11.65,57600.0
2007-12-17 13:35:00,11.66,11.68,11.64,11.66,276400.0,11.66,11.68,11.64,11.66,276400.0
2007-12-17 13:40:00,11.66,11.68,11.66,11.66,78100.0,11.66,11.68,11.66,11.66,78100.0
2007-12-17 13:45:00,11.66,11.67,11.62,11.65,137600.0,11.66,11.67,11.62,11.65,137600.0
2007-12-17 13:50:00,11.64,11.65,11.62,11.65,429700.0,11.64,11.65,11.62,11.65,429700.0
2007-12-17 13:55:00,11.64,11.67,11.64,11.64,75400.0,11.64,11.67,11.64,11.64,75400.0
2007-12-17 14:00:00,11.64,11.67,11.63,11.65,101600.0,11.64,11.67,11.63,11.65,101600.0
2007-12-17 14:05:00,11.67,11.68,11.65,11.68,61000.0,11.67,11.68,11.65,11.68,61000.0
2007-12-17 14:10:00,11.67,11.68,11.66,11.66,123800.0,11.67,11.68,11.66,11.66,123800.0
2007-12-17 14:15:00,11.66,11.67,11.66,11.67,27200.0,11.66,11.67,11.66,11.67,27200.0
2007-12-17 14:20:00,11.67,11.71,11.66,11.7,254900.0,11.67,11.71,11.66,11.7,254900.0
2007-12-17 14:25:00,11.7,11.72,11.7,11.71,89200.0,11.7,11.72,11.7,11.71,89200.0
2007-12-17 14:30:00,11.71,11.71,11.66,11.67,180200.0,11.71,11.71,11.66,11.67,180200.0
2007-12-17 14:35:00,11.68,11.68,11.61,11.63,386600.0,11.68,11.68,11.61,11.63,386600.0
2007-12-17 14:40:00,11.64,11.64,11.57,11.58,419800.0,11.64,11.64,11.57,11.58,419800.0
2007-12-17 14:45:00,11.58,11.6,11.58,11.59,50300.0,11.58,11.6,11.58,11.59,50300.0
2007-12-17 14:50:00,11.6,11.6,11.55,11.56,126100.0,11.6,11.6,11.55,11.56,126100.0
2007-12-17 14:55:00,11.56,11.56,11.55,11.56,52300.0,11.56,11.56,11.55,11.56,52300.0
2007-12-17 15:00:00,11.56,11.56,11.51,11.51,290400.0,11.56,11.56,11.51,11.51,290400.0
2007-12-17 15:05:00,11.51,11.52,11.48,11.51,343100.0,11.51,11.52,11.48,11.51,343100.0
2007-12-17 15:10:00,11.51,11.52,11.46,11.47,390200.0,11.51,11.52,11.46,11.47,390200.0
2007-12-17 15:15:00,11.47,11.53,11.47,11.53,564700.0,11.47,11.53,11.47,11.53,564700.0
2007-12-17 15:20:00,11.52,11.53,11.5,11.5,353900.0,11.52,11.53,11.5,11.5,353900.0
2007-12-17 15:25:00,11.51,11.51,11.5,11.5,175200.0,11.51,11.51,11.5,11.5,175200.0
2007-12-17 15:30:00,11.5,11.51,11.48,11.48,226600.0,11.5,11.51,11.48,11.48,226600.0
2007-12-17 15:35:00,11.48,11.52,11.47,11.52,564000.0,11.48,11.52,11.47,11.52,564000.0
2007-12-17 15:40:00,11.51,11.52,11.49,11.49,327900.0,11.51,11.52,11.49,11.49,327900.0
2007-12-17 15:45:00,11.49,11.5,11.47,11.48,379900.0,11.49,11.5,11.47,11.48,379900.0
2007-12-17 15:50:00,11.47,11.48,11.46,11.46,430600.0,11.47,11.48,11.46,11.46,430600.0
2007-12-17 15:55:00,11.46,11.48,11.45,11.48,622600.0,11.46,11.48,11.45,11.48,622600.0
2007-12-18 09:30:00,11.53,11.57,11.52,11.53,114100.0,11.53,11.57,11.52,11.53,114100.0
2007-12-18 09:35:00,11.53,11.53,11.49,11.5,149600.0,11.53,11.53,11.49,11.5,149600.0
2007-12-18 09:40:00,11.49,11.5,11.47,11.48,65700.0,11.49,11.5,11.47,11.48,65700.0
2007-12-18 09:45:00,11.49,11.5,11.48,11.5,71300.0,11.49,11.5,11.48,11.5,71300.0
2007-12-18 09:50:00,11.5,11.5,11.49,11.5,55300.0,11.5,11.5,11.49,11.5,55300.0
2007-12-18 09:55:00,11.5,11.5,11.42,11.45,199000.0,11.5,11.5,11.42,11.45,199000.0
2007-12-18 10:00:00,11.45,11.45,11.42,11.43,124200.0,11.45,11.45,11.42,11.43,124200.0
2007-12-18 10:05:00,11.42,11.43,11.38,11.38,200700.0,11.42,11.43,11.38,11.38,200700.0
2007-12-18 10:10:00,11.38,11.39,11.36,11.37,98000.0,11.38,11.39,11.36,11.37,98000.0
2007-12-18 10:15:00,11.36,11.44,11.36,11.4,225600.0,11.36,11.44,11.36,11.4,225600.0
2007-12-18 10:20:00,11.4,11.43,11.3,11.36,5939400.0,11.4,11.43,11.3,11.36,5939400.0
2007-12-18 10:25:00,11.36,11.38,11.27,11.33,1638700.0,11.36,11.38,11.27,11.33,1638700.0
2007-12-18 10:30:00,11.33,11.35,11.3,11.31,2201800.0,11.33,11.35,11.3,11.31,2201800.0
2007-12-18 10:35:00,11.31,11.38,11.3,11.37,1053100.0,11.31,11.38,11.3,11.37,1053100.0
2007-12-18 10:40:00,11.37,11.52,11.3,11.51,1029600.0,11.37,11.52,11.3,11.51,1029600.0
2007-12-18 10:45:00,11.51,11.54,11.47,11.52,784400.0,11.51,11.54,11.47,11.52,784400.0
2007-12-18 10:50:00,11.52,11.52,11.3,11.5,502300.0,11.52,11.52,11.3,11.5,502300.0
2007-12-18 10:55:00,11.5,11.57,11.5,11.55,412300.0,11.5,11.57,11.5,11.55,412300.0
2007-12-18 11:00:00,11.55,11.57,11.52,11.56,612700.0,11.55,11.57,11.52,11.56,612700.0
2007-12-18 11:05:00,11.57,11.62,11.56,11.62,380400.0,11.57,11.62,11.56,11.62,380400.0
2007-12-18 11:10:00,11.62,11.63,11.59,11.61,159900.0,11.62,11.63,11.59,11.61,159900.0
2007-12-18 11:15:00,11.61,11.64,11.61,11.63,78100.0,11.61,11.64,11.61,11.63,78100.0
2007-12-18 11:20:00,11.64,11.64,11.6,11.6,103800.0,11.64,11.64,11.6,11.6,103800.0
2007-12-18 11:25:00,11.6,11.61,11.56,11.6,243000.0,11.6,11.61,11.56,11.6,243000.0
2007-12-18 11:30:00,11.6,11.63,11.59,11.62,273200.0,11.6,11.63,11.59,11.62,273200.0
2007-12-18 11:35:00,11.63,11.77,11.62,11.77,278900.0,11.63,11.77,11.62,11.77,278900.0
2007-12-18 11:40:00,11.76,11.76,11.67,11.69,217700.0,11.76,11.76,11.67,11.69,217700.0
2007-12-18 11:45:00,11.68,11.72,11.68,11.7,329400.0,11.68,11.72,11.68,11.7,329400.0
2007-12-18 11:50:00,11.7,11.74,11.7,11.72,108100.0,11.7,11.74,11.7,11.72,108100.0
2007-12-18 11:55:00,11.72,11.73,11.68,11.72,169300.0,11.72,11.73,11.68,11.72,169300.0
2007-12-18 12:00:00,11.73,11.73,11.67,11.7,119100.0,11.73,11.73,11.67,11.7,119100.0
2007-12-18 12:05:00,11.69,11.71,11.69,11.69,268700.0,11.69,11.71,11.69,11.69,268700.0
2007-12-18 12:10:00,11.7,11.7,11.68,11.68,88100.0,11.7,11.7,11.68,11.68,88100.0
2007-12-18 12:15:00,11.69,11.69,11.64,11.67,167300.0,11.69,11.69,11.64,11.67,167300.0
2007-12-18 12:20:00,11.66,11.68,11.64,11.66,213900.0,11.66,11.68,11.64,11.66,213900.0
2007-12-18 12:25:00,11.66,11.66,11.64,11.64,76500.0,11.66,11.66,11.64,11.64,76500.0
2007-12-18 12:30:00,11.65,11.7,11.64,11.69,232200.0,11.65,11.7,11.64,11.69,232200.0
2007-12-18 12:35:00,11.69,11.7,11.64,11.64,183300.0,11.69,11.7,11.64,11.64,183300.0
2007-12-18 12:40:00,11.63,11.63,11.61,11.61,95900.0,11.63,11.63,11.61,11.61,95900.0
2007-12-18 12:45:00,11.62,11.62,11.61,11.62,51600.0,11.62,11.62,11.61,11.62,51600.0
2007-12-18 12:50:00,11.62,11.63,11.61,11.62,32400.0,11.62,11.63,11.61,11.62,32400.0
2007-12-18 12:55:00,11.62,11.62,11.55,11.56,94900.0,11.62,11.62,11.55,11.56,94900.0
2007-12-18 13:00:00,11.56,11.62,11.54,11.6,225200.0,11.56,11.62,11.54,11.6,225200.0
2007-12-18 13:05:00,11.6,11.62,11.6,11.61,44600.0,11.6,11.62,11.6,11.61,44600.0
2007-12-18 13:10:00,11.61,11.62,11.61,11.62,19000.0,11.61,11.62,11.61,11.62,19000.0
2007-12-18 13:15:00,11.61,11.64,11.61,11.62,142600.0,11.61,11.64,11.61,11.62,142600.0
2007-12-18 13:20:00,11.62,11.63,11.6,11.62,176500.0,11.62,11.63,11.6,11.62,176500.0
2007-12-18 13:25:00,11.62,11.63,11.61,11.63,60600.0,11.62,11.63,11.61,11.63,60600.0
2007-12-18 13:30:00,11.63,11.64,11.62,11.63,81100.0,11.63,11.64,11.62,11.63,81100.0
2007-12-18 13:35:00,11.64,11.67,11.63,11.67,108300.0,11.64,11.67,11.63,11.67,108300.0
2007-12-18 13:40:00,11.67,11.69,11.66,11.69,38400.0,11.67,11.69,11.66,11.69,38400.0
2007-12-18 13:45:00,11.69,11.71,11.68,11.7,67200.0,11.69,11.71,11.68,11.7,67200.0
2007-12-18 13:50:00,11.7,11.7,11.69,11.7,38600.0,11.7,11.7,11.69,11.7,38600.0
2007-12-18 13:55:00,11.7,11.7,11.69,11.7,58200.0,11.7,11.7,11.69,11.7,58200.0
2007-12-18 14:00:00,11.7,11.7,11.69,11.7,43900.0,11.7,11.7,11.69,11.7,43900.0
2007-12-18 14:05:00,11.69,11.73,11.69,11.73,83700.0,11.69,11.73,11.69,11.73,83700.0
2007-12-18 14:10:00,11.72,11.74,11.71,11.71,86500.0,11.72,11.74,11.71,11.71,86500.0
2007-12-18 14:15:00,11.71,11.72,11.67,11.68,162700.0,11.71,11.72,11.67,11.68,162700.0
2007-12-18 14:20:00,11.67,11.68,11.65,11.65,126300.0,11.67,11.68,11.65,11.65,126300.0
2007-12-18 14:25:00,11.66,11.69,11.65,11.68,67200.0,11.66,11.69,11.65,11.68,67200.0
2007-12-18 14:30:00,11.68,11.71,11.68,11.7,101600.0,11.68,11.71,11.68,11.7,101600.0
2007-12-18 14:35:00,11.7,11.72,11.69,11.72,113700.0,11.7,11.72,11.69,11.72,113700.0
2007-12-18 14:40:00,11.71,11.72,11.69,11.7,58500.0,11.71,11.72,11.69,11.7,58500.0
2007-12-18 14:45:00,11.7,11.7,11.65,11.66,93200.0,11.7,11.7,11.65,11.66,93200.0
2007-12-18 14:50:00,11.66,11.68,11.65,11.66,43400.0,11.66,11.68,11.65,11.66,43400.0
2007-12-18 14:55:00,11.65,11.68,11.65,11.68,69500.0,11.65,11.68,11.65,11.68,69500.0
2007-12-18 15:00:00,11.67,11.69,11.67,11.68,72300.0,11.67,11.69,11.67,11.68,72300.0
2007-12-18 15:05:00,11.68,11.72,11.68,11.72,111300.0,11.68,11.72,11.68,11.72,111300.0
2007-12-18 15:10:00,11.72,11.72,11.71,11.71,61300.0,11.72,11.72,11.71,11.71,61300.0
2007-12-18 15:15:00,11.71,11.75,11.71,11.73,143900.0,11.71,11.75,11.71,11.73,143900.0
2007-12-18 15:20:00,11.73,11.73,11.67,11.68,130200.0,11.73,11.73,11.67,11.68,130200.0
2007-12-18 15:25:00,11.68,11.68,11.64,11.64,189100.0,11.68,11.68,11.64,11.64,189100.0
2007-12-18 15:30:00,11.64,11.68,11.63,11.68,212600.0,11.64,11.68,11.63,11.68,212600.0
2007-12-18 15:35:00,11.68,11.7,11.66,11.68,209100.0,11.68,11.7,11.66,11.68,209100.0
2007-12-18 15:40:00,11.68,11.72,11.68,11.72,187000.0,11.68,11.72,11.68,11.72,187000.0
2007-12-18 15:45:00,11.72,11.73,11.67,11.67,230300.0,11.72,11.73,11.67,11.67,230300.0
2007-12-18 15:50:00,11.67,11.68,11.64,11.66,444600.0,11.67,11.68,11.64,11.66,444600.0
2007-12-18 15:55:00,11.66,11.67,11.63,11.65,277200.0,11.66,11.67,11.63,11.65,277200.0
2007-12-19 09:30:00,11.65,11.71,11.57,11.64,179600.0,11.65,11.71,11.57,11.64,179600.0
2007-12-19 09:35:00,11.63,11.68,11.59,11.6,55000.0,11.63,11.68,11.59,11.6,55000.0
2007-12-19 09:40:00,11.61,11.65,11.56,11.65,52600.0,11.61,11.65,11.56,11.65,52600.0
2007-12-19 09:45:00,11.64,11.66,11.59,11.61,139700.0,11.64,11.66,11.59,11.61,139700.0
2007-12-19 09:50:00,11.61,11.65,11.59,11.64,85400.0,11.61,11.65,11.59,11.64,85400.0
2007-12-19 09:55:00,11.64,11.65,11.61,11.61,116200.0,11.64,11.65,11.61,11.61,116200.0
2007-12-19 10:00:00,11.62,11.67,11.6,11.67,150400.0,11.62,11.67,11.6,11.67,150400.0
2007-12-19 10:05:00,11.67,11.68,11.65,11.66,91800.0,11.67,11.68,11.65,11.66,91800.0
2007-12-19 10:10:00,11.66,11.66,11.64,11.66,45700.0,11.66,11.66,11.64,11.66,45700.0
2007-12-19 10:15:00,11.66,11.66,11.64,11.65,73400.0,11.66,11.66,11.64,11.65,73400.0
2007-12-19 10:20:00,11.66,11.66,11.64,11.65,40400.0,11.66,11.66,11.64,11.65,40400.0
2007-12-19 10:25:00,11.64,11.68,11.64,11.68,118200.0,11.64,11.68,11.64,11.68,118200.0
2007-12-19 10:30:00,11.68,11.68,11.67,11.68,46600.0,11.68,11.68,11.67,11.68,46600.0
2007-12-19 10:35:00,11.67,11.72,11.67,11.72,98800.0,11.67,11.72,11.67,11.72,98800.0
2007-12-19 10:40:00,11.72,11.75,11.72,11.75,67500.0,11.72,11.75,11.72,11.75,67500.0
2007-12-19 10:45:00,11.75,11.75,11.69,11.7,146900.0,11.75,11.75,11.69,11.7,146900.0
2007-12-19 10:50:00,11.7,11.7,11.63,11.64,167900.0,11.7,11.7,11.63,11.64,167900.0
2007-12-19 10:55:00,11.64,11.64,11.62,11.64,51200.0,11.64,11.64,11.62,11.64,51200.0
2007-12-19 11:00:00,11.64,11.65,11.63,11.64,46400.0,11.64,11.65,11.63,11.64,46400.0
2007-12-19 11:05:00,11.64,11.67,11.64,11.66,48200.0,11.64,11.67,11.64,11.66,48200.0
2007-12-19 11:10:00,11.67,11.69,11.66,11.69,176000.0,11.67,11.69,11.66,11.69,176000.0
2007-12-19 11:15:00,11.68,11.68,11.66,11.66,127200.0,11.68,11.68,11.66,11.66,127200.0
2007-12-19 11:20:00,11.67,11.68,11.63,11.64,168700.0,11.67,11.68,11.63,11.64,168700.0
2007-12-19 11:25:00,11.64,11.64,11.63,11.63,26400.0,11.64,11.64,11.63,11.63,26400.0
2007-12-19 11:30:00,11.63,11.63,11.61,11.62,28100.0,11.63,11.63,11.61,11.62,28100.0
2007-12-19 11:35:00,11.61,11.64,11.58,11.59,117200.0,11.61,11.64,11.58,11.59,117200.0
2007-12-19 11:40:00,11.59,11.62,11.59,11.6,29500.0,11.59,11.62,11.59,11.6,29500.0
2007-12-19 11:45:00,11.6,11.65,11.57,11.58,289700.0,11.6,11.65,11.57,11.58,289700.0
2007-12-19 11:50:00,11.57,11.58,11.55,11.58,79700.0,11.57,11.58,11.55,11.58,79700.0
2007-12-19 11:55:00,11.57,11.57,11.52,11.53,104600.0,11.57,11.57,11.52,11.53,104600.0
2007-12-19 12:00:00,11.54,11.56,11.51,11.54,278900.0,11.54,11.56,11.51,11.54,278900.0
2007-12-19 12:05:00,11.54,11.56,11.54,11.54,42500.0,11.54,11.56,11.54,11.54,42500.0
2007-12-19 12:10:00,11.55,11.59,11.54,11.59,99900.0,11.55,11.59,11.54,11.59,99900.0
2007-12-19 12:15:00,11.58,11.59,11.58,11.59,20800.0,11.58,11.59,11.58,11.59,20800.0
2007-12-19 12:20:00,11.59,11.6,11.58,11.6,40100.0,11.59,11.6,11.58,11.6,40100.0
2007-12-19 12:25:00,11.6,11.6,11.59,11.6,17000.0,11.6,11.6,11.59,11.6,17000.0
2007-12-19 12:30:00,11.59,11.6,11.58,11.58,50300.0,11.59,11.6,11.58,11.58,50300.0
2007-12-19 12:35:00,11.58,11.58,11.57,11.57,26600.0,11.58,11.58,11.57,11.57,26600.0
2007-12-19 12:40:00,11.58,11.58,11.55,11.55,37000.0,11.58,11.58,11.55,11.55,37000.0
2007-12-19 12:45:00,11.55,11.56,11.53,11.55,86400.0,11.55,11.56,11.53,11.55,86400.0
2007-12-19 12:50:00,11.56,11.57,11.56,11.56,38400.0,11.56,11.57,11.56,11.56,38400.0
2007-12-19 12:55:00,11.57,11.57,11.54,11.54,49500.0,11.57,11.57,11.54,11.54,49500.0
2007-12-19 13:00:00,11.55,11.55,11.52,11.52,17400.0,11.55,11.55,11.52,11.52,17400.0
2007-12-19 13:05:00,11.53,11.54,11.52,11.53,54000.0,11.53,11.54,11.52,11.53,54000.0
2007-12-19 13:10:00,11.53,11.54,11.53,11.54,59600.0,11.53,11.54,11.53,11.54,59600.0
2007-12-19 13:15:00,11.53,11.54,11.53,11.53,60300.0,11.53,11.54,11.53,11.53,60300.0
2007-12-19 13:20:00,11.53,11.54,11.51,11.52,33500.0,11.53,11.54,11.51,11.52,33500.0
2007-12-19 13:25:00,11.52,11.52,11.48,11.49,175100.0,11.52,11.52,11.48,11.49,175100.0
2007-12-19 13:30:00,11.5,11.5,11.49,11.49,188100.0,11.5,11.5,11.49,11.49,188100.0
2007-12-19 13:35:00,11.49,11.5,11.49,11.49,25200.0,11.49,11.5,11.49,11.49,25200.0
2007-12-19 13:40:00,11.49,11.5,11.45,11.46,101700.0,11.49,11.5,11.45,11.46,101700.0
2007-12-19 13:45:00,11.45,11.47,11.45,11.47,164000.0,11.45,11.47,11.45,11.47,164000.0
2007-12-19 13:50:00,11.48,11.48,11.45,11.46,96700.0,11.48,11.48,11.45,11.46,96700.0
2007-12-19 13:55:00,11.46,11.46,11.44,11.44,79100.0,11.46,11.46,11.44,11.44,79100.0
2007-12-19 14:00:00,11.45,11.46,11.44,11.45,85100.0,11.45,11.46,11.44,11.45,85100.0
2007-12-19 14:05:00,11.44,11.46,11.44,11.46,87500.0,11.44,11.46,11.44,11.46,87500.0
2007-12-19 14:10:00,11.46,11.5,11.45,11.49,143700.0,11.46,11.5,11.45,11.49,143700.0
2007-12-19 14:15:00,11.48,11.55,11.48,11.5,310800.0,11.48,11.55,11.48,11.5,310800.0
2007-12-19 14:20:00,11.5,11.5,11.48,11.5,48400.0,11.5,11.5,11.48,11.5,48400.0
2007-12-19 14:25:00,11.49,11.52,11.47,11.51,112100.0,11.49,11.52,11.47,11.51,112100.0
2007-12-19 14:30:00,11.51,11.53,11.51,11.52,51800.0,11.51,11.53,11.51,11.52,51800.0
2007-12-19 14:35:00,11.53,11.53,11.52,11.53,42000.0,11.53,11.53,11.52,11.53,42000.0
2007-12-19 14:40:00,11.52,11.53,11.51,11.53,116400.0,11.52,11.53,11.51,11.53,116400.0
2007-12-19 14:45:00,11.53,11.58,11.53,11.57,92000.0,11.53,11.58,11.53,11.57,92000.0
2007-12-19 14:50:00,11.57,11.6,11.56,11.59,86400.0,11.57,11.6,11.56,11.59,86400.0
2007-12-19 14:55:00,11.6,11.6,11.58,11.59,59700.0,11.6,11.6,11.58,11.59,59700.0
2007-12-19 15:00:00,11.58,11.6,11.56,11.58,159800.0,11.58,11.6,11.56,11.58,159800.0
2007-12-19 15:05:00,11.57,11.58,11.57,11.57,51000.0,11.57,11.58,11.57,11.57,51000.0
2007-12-19 15:10:00,11.58,11.59,11.57,11.59,79700.0,11.58,11.59,11.57,11.59,79700.0
2007-12-19 15:15:00,11.59,11.6,11.58,11.6,75800.0,11.59,11.6,11.58,11.6,75800.0
2007-12-19 15:20:00,11.6,11.6,11.55,11.55,176100.0,11.6,11.6,11.55,11.55,176100.0
2007-12-19 15:25:00,11.55,11.58,11.55,11.56,265100.0,11.55,11.58,11.55,11.56,265100.0
2007-12-19 15:30:00,11.57,11.58,11.55,11.56,141100.0,11.57,11.58,11.55,11.56,141100.0
2007-12-19 15:35:00,11.56,11.58,11.55,11.58,163200.0,11.56,11.58,11.55,11.58,163200.0
2007-12-19 15:40:00,11.57,11.59,11.56,11.56,110800.0,11.57,11.59,11.56,11.56,110800.0
2007-12-19 15:45:00,11.56,11.57,11.56,11.56,96000.0,11.56,11.57,11.56,11.56,96000.0
2007-12-19 15:50:00,11.56,11.57,11.53,11.53,212900.0,11.56,11.57,11.53,11.53,212900.0
2007-12-19 15:55:00,11.53,11.54,11.5,11.51,202000.0,11.53,11.54,11.5,11.51,202000.0
2007-12-20 09:30:00,11.6,11.71,11.54,11.59,92200.0,11.6,11.71,11.54,11.59,92200.0
2007-12-20 09:35:00,11.59,11.59,11.42,11.55,112600.0,11.59,11.59,11.42,11.55,112600.0
2007-12-20 09:40:00,11.55,11.55,11.49,11.51,66600.0,11.55,11.55,11.49,11.51,66600.0
2007-12-20 09:45:00,11.51,11.55,11.5,11.54,79900.0,11.51,11.55,11.5,11.54,79900.0
2007-12-20 09:50:00,11.54,11.55,11.51,11.51,102400.0,11.54,11.55,11.51,11.51,102400.0
2007-12-20 09:55:00,11.51,11.6,11.5,11.56,156700.0,11.51,11.6,11.5,11.56,156700.0
2007-12-20 10:00:00,11.56,11.6,11.56,11.59,137900.0,11.56,11.6,11.56,11.59,137900.0
2007-12-20 10:05:00,11.59,11.61,11.58,11.61,60100.0,11.59,11.61,11.58,11.61,60100.0
2007-12-20 10:10:00,11.6,11.62,11.57,11.58,62000.0,11.6,11.62,11.57,11.58,62000.0
2007-12-20 10:15:00,11.57,11.58,11.52,11.54,92800.0,11.57,11.58,11.52,11.54,92800.0
2007-12-20 10:20:00,11.54,11.55,11.53,11.55,94300.0,11.54,11.55,11.53,11.55,94300.0
2007-12-20 10:25:00,11.54,11.55,11.5,11.5,45600.0,11.54,11.55,11.5,11.5,45600.0
2007-12-20 10:30:00,11.5,11.51,11.49,11.5,147500.0,11.5,11.51,11.49,11.5,147500.0
2007-12-20 10:35:00,11.5,11.52,11.5,11.51,31900.0,11.5,11.52,11.5,11.51,31900.0
2007-12-20 10:40:00,11.51,11.53,11.51,11.53,60600.0,11.51,11.53,11.51,11.53,60600.0
2007-12-20 10:45:00,11.52,11.53,11.52,11.52,31200.0,11.52,11.53,11.52,11.52,31200.0
2007-12-20 10:50:00,11.52,11.54,11.51,11.53,100500.0,11.52,11.54,11.51,11.53,100500.0
2007-12-20 10:55:00,11.53,11.54,11.49,11.49,153400.0,11.53,11.54,11.49,11.49,153400.0
2007-12-20 11:00:00,11.49,11.5,11.46,11.48,170500.0,11.49,11.5,11.46,11.48,170500.0
2007-12-20 11:05:00,11.47,11.5,11.46,11.47,55800.0,11.47,11.5,11.46,11.47,55800.0
2007-12-20 11:10:00,11.46,11.49,11.46,11.48,46300.0,11.46,11.49,11.46,11.48,46300.0
2007-12-20 11:15:00,11.48,11.51,11.48,11.5,66600.0,11.48,11.51,11.48,11.5,66600.0
2007-12-20 11:20:00,11.49,11.51,11.49,11.49,56600.0,11.49,11.51,11.49,11.49,56600.0
2007-12-20 11:25:00,11.5,11.51,11.49,11.51,91000.0,11.5,11.51,11.49,11.51,91000.0
2007-12-20 11:30:00,11.51,11.52,11.5,11.52,28300.0,11.51,11.52,11.5,11.52,28300.0
2007-12-20 11:35:00,11.51,11.54,11.51,11.53,139900.0,11.51,11.54,11.51,11.53,139900.0
2007-12-20 11:40:00,11.53,11.55,11.53,11.53,108800.0,11.53,11.55,11.53,11.53,108800.0
2007-12-20 11:45:00,11.53,11.54,11.52,11.53,62900.0,11.53,11.54,11.52,11.53,62900.0
2007-12-20 11:50:00,11.53,11.54,11.53,11.53,37600.0,11.53,11.54,11.53,11.53,37600.0
2007-12-20 11:55:00,11.53,11.55,11.53,11.55,97200.0,11.53,11.55,11.53,11.55,97200.0
2007-12-20 12:00:00,11.54,11.55,11.52,11.52,109000.0,11.54,11.55,11.52,11.52,109000.0
2007-12-20 12:05:00,11.53,11.54,11.52,11.52,42900.0,11.53,11.54,11.52,11.52,42900.0
2007-12-20 12:10:00,11.52,11.54,11.52,11.53,32100.0,11.52,11.54,11.52,11.53,32100.0
2007-12-20 12:15:00,11.53,11.54,11.52,11.53,28900.0,11.53,11.54,11.52,11.53,28900.0
2007-12-20 12:20:00,11.53,11.54,11.52,11.53,45700.0,11.53,11.54,11.52,11.53,45700.0
2007-12-20 12:25:00,11.53,11.53,11.52,11.52,22800.0,11.53,11.53,11.52,11.52,22800.0
2007-12-20 12:30:00,11.53,11.53,11.51,11.52,43100.0,11.53,11.53,11.51,11.52,43100.0
2007-12-20 12:35:00,11.51,11.52,11.5,11.5,50400.0,11.51,11.52,11.5,11.5,50400.0
2007-12-20 12:40:00,11.5,11.51,11.5,11.5,28600.0,11.5,11.51,11.5,11.5,28600.0
2007-12-20 12:45:00,11.5,11.51,11.48,11.48,55800.0,11.5,11.51,11.48,11.48,55800.0
2007-12-20 12:50:00,11.49,11.49,11.48,11.49,31900.0,11.49,11.49,11.48,11.49,31900.0
2007-12-20 12:55:00,11.49,11.49,11.48,11.49,23600.0,11.49,11.49,11.48,11.49,23600.0
2007-12-20 13:00:00,11.48,11.5,11.48,11.49,41600.0,11.48,11.5,11.48,11.49,41600.0
2007-12-20 13:05:00,11.5,11.5,11.49,11.49,9000.0,11.5,11.5,11.49,11.49,9000.0
2007-12-20 13:10:00,11.49,11.5,11.49,11.49,30000.0,11.49,11.5,11.49,11.49,30000.0
2007-12-20 13:15:00,11.49,11.51,11.49,11.51,65100.0,11.49,11.51,11.49,11.51,65100.0
2007-12-20 13:20:00,11.51,11.55,11.51,11.55,48700.0,11.51,11.55,11.51,11.55,48700.0
2007-12-20 13:25:00,11.55,11.57,11.54,11.56,46900.0,11.55,11.57,11.54,11.56,46900.0
2007-12-20 13:30:00,11.56,11.58,11.56,11.57,43100.0,11.56,11.58,11.56,11.57,43100.0
2007-12-20 13:35:00,11.57,11.58,11.57,11.57,30800.0,11.57,11.58,11.57,11.57,30800.0
2007-12-20 13:40:00,11.57,11.58,11.55,11.58,103400.0,11.57,11.58,11.55,11.58,103400.0
2007-12-20 13:45:00,11.58,11.58,11.57,11.58,25100.0,11.58,11.58,11.57,11.58,25100.0
2007-12-20 13:50:00,11.57,11.61,11.57,11.61,48400.0,11.57,11.61,11.57,11.61,48400.0
2007-12-20 13:55:00,11.61,11.63,11.61,11.62,40200.0,11.61,11.63,11.61,11.62,40200.0
2007-12-20 14:00:00,11.63,11.63,11.6,11.6,155100.0,11.63,11.63,11.6,11.6,155100.0
2007-12-20 14:05:00,11.59,11.65,11.59,11.64,134000.0,11.59,11.65,11.59,11.64,134000.0
2007-12-20 14:10:00,11.63,11.63,11.6,11.6,50600.0,11.63,11.63,11.6,11.6,50600.0
2007-12-20 14:15:00,11.6,11.61,11.58,11.61,55000.0,11.6,11.61,11.58,11.61,55000.0
2007-12-20 14:20:00,11.6,11.61,11.56,11.56,94700.0,11.6,11.61,11.56,11.56,94700.0
2007-12-20 14:25:00,11.56,11.58,11.56,11.57,94800.0,11.56,11.58,11.56,11.57,94800.0
2007-12-20 14:30:00,11.57,11.6,11.57,11.57,215600.0,11.57,11.6,11.57,11.57,215600.0
2007-12-20 14:35:00,11.57,11.58,11.52,11.58,164100.0,11.57,11.58,11.52,11.58,164100.0
2007-12-20 14:40:00,11.57,11.58,11.56,11.57,81300.0,11.57,11.58,11.56,11.57,81300.0
2007-12-20 14:45:00,11.56,11.57,11.56,11.57,25400.0,11.56,11.57,11.56,11.57,25400.0
2007-12-20 14:50:00,11.57,11.57,11.55,11.56,60600.0,11.57,11.57,11.55,11.56,60600.0
2007-12-20 14:55:00,11.56,11.56,11.54,11.56,97400.0,11.56,11.56,11.54,11.56,97400.0
2007-12-20 15:00:00,11.55,11.56,11.54,11.54,68800.0,11.55,11.56,11.54,11.54,68800.0
2007-12-20 15:05:00,11.55,11.57,11.54,11.56,52900.0,11.55,11.57,11.54,11.56,52900.0
2007-12-20 15:10:00,11.56,11.61,11.55,11.6,168600.0,11.56,11.61,11.55,11.6,168600.0
2007-12-20 15:15:00,11.6,11.63,11.6,11.62,143900.0,11.6,11.63,11.6,11.62,143900.0
2007-12-20 15:20:00,11.61,11.61,11.55,11.55,222900.0,11.61,11.61,11.55,11.55,222900.0
2007-12-20 15:25:00,11.55,11.56,11.55,11.55,144500.0,11.55,11.56,11.55,11.55,144500.0
2007-12-20 15:30:00,11.55,11.56,11.55,11.56,70700.0,11.55,11.56,11.55,11.56,70700.0
2007-12-20 15:35:00,11.56,11.57,11.55,11.57,83200.0,11.56,11.57,11.55,11.57,83200.0
2007-12-20 15:40:00,11.56,11.57,11.55,11.55,102800.0,11.56,11.57,11.55,11.55,102800.0
2007-12-20 15:45:00,11.55,11.59,11.55,11.58,159900.0,11.55,11.59,11.55,11.58,159900.0
2007-12-20 15:50:00,11.58,11.59,11.57,11.57,211100.0,11.58,11.59,11.57,11.57,211100.0
2007-12-20 15:55:00,11.57,11.6,11.55,11.59,343800.0,11.57,11.6,11.55,11.59,343800.0
2007-12-21 09:30:00,11.69,11.75,11.68,11.7,2414900.0,11.69,11.75,11.68,11.7,2414900.0
2007-12-21 09:35:00,11.7,11.73,11.64,11.69,113600.0,11.7,11.73,11.64,11.69,113600.0
2007-12-21 09:40:00,11.69,11.74,11.66,11.72,111500.0,11.69,11.74,11.66,11.72,111500.0
2007-12-21 09:45:00,11.72,11.73,11.69,11.7,303500.0,11.72,11.73,11.69,11.7,303500.0
2007-12-21 09:50:00,11.7,11.74,11.69,11.73,162700.0,11.7,11.74,11.69,11.73,162700.0
2007-12-21 09:55:00,11.73,11.73,11.69,11.69,89300.0,11.73,11.73,11.69,11.69,89300.0
2007-12-21 10:00:00,11.7,11.75,11.7,11.75,110500.0,11.7,11.75,11.7,11.75,110500.0
2007-12-21 10:05:00,11.75,11.76,11.73,11.75,103700.0,11.75,11.76,11.73,11.75,103700.0
2007-12-21 10:10:00,11.75,11.78,11.72,11.75,190400.0,11.75,11.78,11.72,11.75,190400.0
2007-12-21 10:15:00,11.75,11.8,11.74,11.78,121200.0,11.75,11.8,11.74,11.78,121200.0
2007-12-21 10:20:00,11.78,11.79,11.77,11.77,93600.0,11.78,11.79,11.77,11.77,93600.0
2007-12-21 10:25:00,11.78,11.78,11.67,11.68,177000.0,11.78,11.78,11.67,11.68,177000.0
2007-12-21 10:30:00,11.67,11.72,11.66,11.71,122100.0,11.67,11.72,11.66,11.71,122100.0
2007-12-21 10:35:00,11.71,11.75,11.7,11.75,1268200.0,11.71,11.75,11.7,11.75,1268200.0
2007-12-21 10:40:00,11.75,11.78,11.74,11.78,109100.0,11.75,11.78,11.74,11.78,109100.0
2007-12-21 10:45:00,11.78,11.8,11.77,11.8,128000.0,11.78,11.8,11.77,11.8,128000.0
2007-12-21 10:50:00,11.8,11.87,11.79,11.82,208900.0,11.8,11.87,11.79,11.82,208900.0
2007-12-21 10:55:00,11.83,11.84,11.82,11.83,103200.0,11.83,11.84,11.82,11.83,103200.0
2007-12-21 11:00:00,11.84,11.84,11.82,11.83,196900.0,11.84,11.84,11.82,11.83,196900.0
2007-12-21 11:05:00,11.83,11.88,11.83,11.87,183900.0,11.83,11.88,11.83,11.87,183900.0
2007-12-21 11:10:00,11.88,11.9,11.87,11.89,164100.0,11.88,11.9,11.87,11.89,164100.0
2007-12-21 11:15:00,11.89,11.9,11.88,11.89,82200.0,11.89,11.9,11.88,11.89,82200.0
2007-12-21 11:20:00,11.9,11.91,11.89,11.89,193000.0,11.9,11.91,11.89,11.89,193000.0
2007-12-21 11:25:00,11.9,11.9,11.86,11.88,277300.0,11.9,11.9,11.86,11.88,277300.0
2007-12-21 11:30:00,11.88,11.88,11.86,11.87,61700.0,11.88,11.88,11.86,11.87,61700.0
2007-12-21 11:35:00,11.86,11.87,11.84,11.85,86000.0,11.86,11.87,11.84,11.85,86000.0
2007-12-21 11:40:00,11.85,11.86,11.84,11.85,44300.0,11.85,11.86,11.84,11.85,44300.0
2007-12-21 11:45:00,11.85,11.86,11.85,11.86,34000.0,11.85,11.86,11.85,11.86,34000.0
2007-12-21 11:50:00,11.86,11.86,11.84,11.85,172800.0,11.86,11.86,11.84,11.85,172800.0
2007-12-21 11:55:00,11.84,11.85,11.83,11.84,49300.0,11.84,11.85,11.83,11.84,49300.0
2007-12-21 12:00:00,11.85,11.85,11.84,11.85,52400.0,11.85,11.85,11.84,11.85,52400.0
2007-12-21 12:05:00,11.84,11.85,11.82,11.83,89300.0,11.84,11.85,11.82,11.83,89300.0
2007-12-21 12:10:00,11.82,11.83,11.81,11.83,119700.0,11.82,11.83,11.81,11.83,119700.0
2007-12-21 12:15:00,11.83,11.83,11.81,11.81,57300.0,11.83,11.83,11.81,11.81,57300.0
2007-12-21 12:20:00,11.82,11.82,11.81,11.81,47100.0,11.82,11.82,11.81,11.81,47100.0
2007-12-21 12:25:00,11.81,11.84,11.81,11.84,59000.0,11.81,11.84,11.81,11.84,59000.0
2007-12-21 12:30:00,11.84,11.87,11.83,11.87,138600.0,11.84,11.87,11.83,11.87,138600.0
2007-12-21 12:35:00,11.87,11.88,11.86,11.87,116000.0,11.87,11.88,11.86,11.87,116000.0
2007-12-21 12:40:00,11.87,11.88,11.87,11.87,40800.0,11.87,11.88,11.87,11.87,40800.0
2007-12-21 12:45:00,11.88,11.88,11.86,11.86,48000.0,11.88,11.88,11.86,11.86,48000.0
2007-12-21 12:50:00,11.86,11.87,11.85,11.85,43400.0,11.86,11.87,11.85,11.85,43400.0
2007-12-21 12:55:00,11.86,11.86,11.85,11.86,35800.0,11.86,11.86,11.85,11.86,35800.0
2007-12-21 13:00:00,11.86,11.87,11.84,11.86,181200.0,11.86,11.87,11.84,11.86,181200.0
2007-12-21 13:05:00,11.85,11.86,11.84,11.85,119200.0,11.85,11.86,11.84,11.85,119200.0
2007-12-21 13:10:00,11.86,11.88,11.83,11.87,200100.0,11.86,11.88,11.83,11.87,200100.0
2007-12-21 13:15:00,11.87,11.89,11.87,11.89,168500.0,11.87,11.89,11.87,11.89,168500.0
2007-12-21 13:20:00,11.89,11.9,11.87,11.89,108400.0,11.89,11.9,11.87,11.89,108400.0
2007-12-21 13:25:00,11.9,11.9,11.86,11.86,89900.0,11.9,11.9,11.86,11.86,89900.0
2007-12-21 13:30:00,11.87,11.87,11.85,11.85,49400.0,11.87,11.87,11.85,11.85,49400.0
2007-12-21 13:35:00,11.86,11.86,11.84,11.84,32500.0,11.86,11.86,11.84,11.84,32500.0
2007-12-21 13:40:00,11.85,11.85,11.84,11.85,29300.0,11.85,11.85,11.84,11.85,29300.0
2007-12-21 13:45:00,11.85,11.85,11.83,11.84,76300.0,11.85,11.85,11.83,11.84,76300.0
2007-12-21 13:50:00,11.84,11.85,11.84,11.84,33700.0,11.84,11.85,11.84,11.84,33700.0
2007-12-21 13:55:00,11.85,11.85,11.84,11.85,51400.0,11.85,11.85,11.84,11.85,51400.0
2007-12-21 14:00:00,11.84,11.85,11.84,11.85,83000.0,11.84,11.85,11.84,11.85,83000.0
2007-12-21 14:05:00,11.85,11.85,11.83,11.84,75400.0,11.85,11.85,11.83,11.84,75400.0
2007-12-21 14:10:00,11.84,11.84,11.82,11.82,138300.0,11.84,11.84,11.82,11.82,138300.0
2007-12-21 14:15:00,11.83,11.83,11.8,11.8,94800.0,11.83,11.83,11.8,11.8,94800.0
2007-12-21 14:20:00,11.8,11.81,11.78,11.8,159600.0,11.8,11.81,11.78,11.8,159600.0
2007-12-21 14:25:00,11.8,11.85,11.8,11.85,145400.0,11.8,11.85,11.8,11.85,145400.0
2007-12-21 14:30:00,11.84,11.85,11.79,11.8,161200.0,11.84,11.85,11.79,11.8,161200.0
2007-12-21 14:35:00,11.79,11.82,11.79,11.82,80200.0,11.79,11.82,11.79,11.82,80200.0
2007-12-21 14:40:00,11.82,11.86,11.81,11.84,191400.0,11.82,11.86,11.81,11.84,191400.0
2007-12-21 14:45:00,11.83,11.84,11.8,11.83,149600.0,11.83,11.84,11.8,11.83,149600.0
2007-12-21 14:50:00,11.83,11.83,11.82,11.83,78100.0,11.83,11.83,11.82,11.83,78100.0
2007-12-21 14:55:00,11.83,11.83,11.82,11.83,44600.0,11.83,11.83,11.82,11.83,44600.0
2007-12-21 15:00:00,11.82,11.83,11.82,11.83,57900.0,11.82,11.83,11.82,11.83,57900.0
2007-12-21 15:05:00,11.83,11.83,11.82,11.83,30500.0,11.83,11.83,11.82,11.83,30500.0
2007-12-21 15:10:00,11.83,11.83,11.82,11.83,66900.0,11.83,11.83,11.82,11.83,66900.0
2007-12-21 15:15:00,11.83,11.9,11.82,11.88,253000.0,11.83,11.9,11.82,11.88,253000.0
2007-12-21 15:20:00,11.89,11.91,11.88,11.89,356900.0,11.89,11.91,11.88,11.89,356900.0
2007-12-21 15:25:00,11.88,11.89,11.84,11.84,273700.0,11.88,11.89,11.84,11.84,273700.0
2007-12-21 15:30:00,11.84,11.85,11.82,11.83,127500.0,11.84,11.85,11.82,11.83,127500.0
2007-12-21 15:35:00,11.83,11.84,11.81,11.83,179700.0,11.83,11.84,11.81,11.83,179700.0
2007-12-21 15:40:00,11.83,11.83,11.81,11.82,132600.0,11.83,11.83,11.81,11.82,132600.0
2007-12-21 15:45:00,11.82,11.83,11.81,11.81,86000.0,11.82,11.83,11.81,11.81,86000.0
2007-12-21 15:50:00,11.81,11.82,11.79,11.79,174000.0,11.81,11.82,11.79,11.79,174000.0
2007-12-21 15:55:00,11.79,11.82,11.79,11.82,416800.0,11.79,11.82,11.79,11.82,416800.0
2007-12-24 09:30:00,11.8,11.83,11.71,11.73,80200.0,11.8,11.83,11.71,11.73,80200.0
2007-12-24 09:35:00,11.75,11.79,11.65,11.76,109600.0,11.75,11.79,11.65,11.76,109600.0
2007-12-24 09:40:00,11.77,11.81,11.75,11.81,51900.0,11.77,11.81,11.75,11.81,51900.0
2007-12-24 09:45:00,11.81,11.82,11.79,11.81,34200.0,11.81,11.82,11.79,11.81,34200.0
2007-12-24 09:50:00,11.81,11.83,11.75,11.8,101000.0,11.81,11.83,11.75,11.8,101000.0
2007-12-24 09:55:00,11.79,11.8,11.77,11.78,36000.0,11.79,11.8,11.77,11.78,36000.0
2007-12-24 10:00:00,11.77,11.81,11.75,11.75,61300.0,11.77,11.81,11.75,11.75,61300.0
2007-12-24 10:05:00,11.76,11.76,11.75,11.75,25400.0,11.76,11.76,11.75,11.75,25400.0
2007-12-24 10:10:00,11.75,11.76,11.74,11.74,32300.0,11.75,11.76,11.74,11.74,32300.0
2007-12-24 10:15:00,11.74,11.74,11.72,11.72,29800.0,11.74,11.74,11.72,11.72,29800.0
2007-12-24 10:20:00,11.72,11.73,11.72,11.73,30900.0,11.72,11.73,11.72,11.73,30900.0
2007-12-24 10:25:00,11.72,11.73,11.71,11.71,27600.0,11.72,11.73,11.71,11.71,27600.0
2007-12-24 10:30:00,11.72,11.72,11.69,11.69,50700.0,11.72,11.72,11.69,11.69,50700.0
2007-12-24 10:35:00,11.7,11.7,11.64,11.65,73600.0,11.7,11.7,11.64,11.65,73600.0
2007-12-24 10:40:00,11.64,11.65,11.64,11.64,40100.0,11.64,11.65,11.64,11.64,40100.0
2007-12-24 10:45:00,11.64,11.65,11.6,11.61,85700.0,11.64,11.65,11.6,11.61,85700.0
2007-12-24 10:50:00,11.6,11.62,11.6,11.61,85000.0,11.6,11.62,11.6,11.61,85000.0
2007-12-24 10:55:00,11.61,11.61,11.6,11.61,27600.0,11.61,11.61,11.6,11.61,27600.0
2007-12-24 11:00:00,11.6,11.61,11.6,11.6,14200.0,11.6,11.61,11.6,11.6,14200.0
2007-12-24 11:05:00,11.61,11.61,11.59,11.6,104700.0,11.61,11.61,11.59,11.6,104700.0
2007-12-24 11:10:00,11.6,11.64,11.6,11.62,106000.0,11.6,11.64,11.6,11.62,106000.0
2007-12-24 11:15:00,11.63,11.63,11.62,11.63,13300.0,11.63,11.63,11.62,11.63,13300.0
2007-12-24 11:20:00,11.62,11.63,11.62,11.62,20700.0,11.62,11.63,11.62,11.62,20700.0
2007-12-24 11:25:00,11.62,11.63,11.6,11.61,42800.0,11.62,11.63,11.6,11.61,42800.0
2007-12-24 11:30:00,11.61,11.61,11.59,11.59,39300.0,11.61,11.61,11.59,11.59,39300.0
2007-12-24 11:35:00,11.6,11.6,11.59,11.6,44800.0,11.6,11.6,11.59,11.6,44800.0
2007-12-24 11:40:00,11.6,11.61,11.6,11.6,32800.0,11.6,11.61,11.6,11.6,32800.0
2007-12-24 11:45:00,11.6,11.62,11.6,11.6,64000.0,11.6,11.62,11.6,11.6,64000.0
2007-12-24 11:50:00,11.6,11.61,11.55,11.55,134800.0,11.6,11.61,11.55,11.55,134800.0
2007-12-24 11:55:00,11.55,11.56,11.52,11.53,93000.0,11.55,11.56,11.52,11.53,93000.0
2007-12-24 12:00:00,11.53,11.54,11.52,11.53,103600.0,11.53,11.54,11.52,11.53,103600.0
2007-12-24 12:05:00,11.53,11.53,11.49,11.5,151700.0,11.53,11.53,11.49,11.5,151700.0
2007-12-24 12:10:00,11.5,11.51,11.46,11.47,201200.0,11.5,11.51,11.46,11.47,201200.0
2007-12-24 12:15:00,11.47,11.47,11.46,11.46,106600.0,11.47,11.47,11.46,11.46,106600.0
2007-12-24 12:20:00,11.46,11.47,11.45,11.46,134800.0,11.46,11.47,11.45,11.46,134800.0
2007-12-24 12:25:00,11.46,11.46,11.43,11.44,159000.0,11.46,11.46,11.43,11.44,159000.0
2007-12-24 12:30:00,11.43,11.44,11.39,11.39,268600.0,11.43,11.44,11.39,11.39,268600.0
2007-12-24 12:35:00,11.39,11.43,11.36,11.43,257800.0,11.39,11.43,11.36,11.43,257800.0
2007-12-24 12:40:00,11.42,11.5,11.42,11.49,213600.0,11.42,11.5,11.42,11.49,213600.0
2007-12-24 12:45:00,11.49,11.54,11.47,11.48,213900.0,11.49,11.54,11.47,11.48,213900.0
2007-12-24 12:50:00,11.48,11.51,11.48,11.5,87900.0,11.48,11.51,11.48,11.5,87900.0
2007-12-24 12:55:00,11.5,11.5,11.45,11.48,119900.0,11.5,11.5,11.45,11.48,119900.0
2007-12-24 13:00:00,11.48,11.5,11.47,11.5,74600.0,11.48,11.5,11.47,11.5,74600.0
2007-12-24 13:05:00,11.5,11.5,11.5,11.5,500.0,11.5,11.5,11.5,11.5,500.0
2007-12-24 13:10:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 13:15:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 13:20:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 13:25:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 13:30:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 13:35:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 13:40:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 13:45:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 13:50:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 13:55:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:00:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:05:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:10:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:15:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:20:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:25:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:30:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:35:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:40:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:45:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:50:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:55:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:00:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:05:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:10:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:15:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:20:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:25:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:30:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:35:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:40:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:45:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:50:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:55:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-26 09:30:00,11.38,11.45,11.37,11.41,87200.0,11.38,11.45,11.37,11.41,87200.0
2007-12-26 09:35:00,11.41,11.47,11.37,11.47,76600.0,11.41,11.47,11.37,11.47,76600.0
2007-12-26 09:40:00,11.47,11.5,11.46,11.49,47200.0,11.47,11.5,11.46,11.49,47200.0
2007-12-26 09:45:00,11.49,11.49,11.47,11.48,40100.0,11.49,11.49,11.47,11.48,40100.0
2007-12-26 09:50:00,11.48,11.49,11.47,11.48,65200.0,11.48,11.49,11.47,11.48,65200.0
2007-12-26 09:55:00,11.47,11.48,11.45,11.46,61100.0,11.47,11.48,11.45,11.46,61100.0
2007-12-26 10:00:00,11.47,11.47,11.45,11.47,47600.0,11.47,11.47,11.45,11.47,47600.0
2007-12-26 10:05:00,11.47,11.47,11.43,11.45,82500.0,11.47,11.47,11.43,11.45,82500.0
2007-12-26 10:10:00,11.44,11.49,11.44,11.48,66500.0,11.44,11.49,11.44,11.48,66500.0
2007-12-26 10:15:00,11.48,11.49,11.47,11.49,41200.0,11.48,11.49,11.47,11.49,41200.0
2007-12-26 10:20:00,11.49,11.5,11.48,11.5,52600.0,11.49,11.5,11.48,11.5,52600.0
2007-12-26 10:25:00,11.49,11.51,11.49,11.5,139400.0,11.49,11.51,11.49,11.5,139400.0
2007-12-26 10:30:00,11.49,11.5,11.49,11.5,48300.0,11.49,11.5,11.49,11.5,48300.0
2007-12-26 10:35:00,11.49,11.5,11.49,11.5,46900.0,11.49,11.5,11.49,11.5,46900.0
2007-12-26 10:40:00,11.5,11.52,11.49,11.51,82300.0,11.5,11.52,11.49,11.51,82300.0
2007-12-26 10:45:00,11.51,11.53,11.51,11.53,54100.0,11.51,11.53,11.51,11.53,54100.0
2007-12-26 10:50:00,11.53,11.55,11.52,11.54,48000.0,11.53,11.55,11.52,11.54,48000.0
2007-12-26 10:55:00,11.54,11.55,11.53,11.55,49600.0,11.54,11.55,11.53,11.55,49600.0
2007-12-26 11:00:00,11.55,11.55,11.54,11.55,51900.0,11.55,11.55,11.54,11.55,51900.0
2007-12-26 11:05:00,11.55,11.57,11.55,11.57,72600.0,11.55,11.57,11.55,11.57,72600.0
2007-12-26 11:10:00,11.57,11.57,11.56,11.56,45500.0,11.57,11.57,11.56,11.56,45500.0
2007-12-26 11:15:00,11.56,11.57,11.56,11.56,27100.0,11.56,11.57,11.56,11.56,27100.0
2007-12-26 11:20:00,11.57,11.57,11.56,11.56,30400.0,11.57,11.57,11.56,11.56,30400.0
2007-12-26 11:25:00,11.57,11.57,11.54,11.54,170700.0,11.57,11.57,11.54,11.54,170700.0
2007-12-26 11:30:00,11.55,11.57,11.54,11.56,88000.0,11.55,11.57,11.54,11.56,88000.0
2007-12-26 11:35:00,11.57,11.57,11.56,11.57,75900.0,11.57,11.57,11.56,11.57,75900.0
2007-12-26 11:40:00,11.57,11.57,11.56,11.57,13100.0,11.57,11.57,11.56,11.57,13100.0
2007-12-26 11:45:00,11.57,11.57,11.56,11.57,29600.0,11.57,11.57,11.56,11.57,29600.0
2007-12-26 11:50:00,11.57,11.57,11.56,11.56,33900.0,11.57,11.57,11.56,11.56,33900.0
2007-12-26 11:55:00,11.57,11.57,11.56,11.56,60100.0,11.57,11.57,11.56,11.56,60100.0
2007-12-26 12:00:00,11.57,11.57,11.56,11.57,56400.0,11.57,11.57,11.56,11.57,56400.0
2007-12-26 12:05:00,11.56,11.6,11.56,11.59,189600.0,11.56,11.6,11.56,11.59,189600.0
2007-12-26 12:10:00,11.59,11.59,11.58,11.58,23900.0,11.59,11.59,11.58,11.58,23900.0
2007-12-26 12:15:00,11.58,11.59,11.58,11.58,46400.0,11.58,11.59,11.58,11.58,46400.0
2007-12-26 12:20:00,11.58,11.6,11.58,11.6,51400.0,11.58,11.6,11.58,11.6,51400.0
2007-12-26 12:25:00,11.59,11.6,11.59,11.6,38300.0,11.59,11.6,11.59,11.6,38300.0
2007-12-26 12:30:00,11.6,11.6,11.59,11.6,25700.0,11.6,11.6,11.59,11.6,25700.0
2007-12-26 12:35:00,11.59,11.6,11.59,11.59,33000.0,11.59,11.6,11.59,11.59,33000.0
2007-12-26 12:40:00,11.6,11.6,11.59,11.6,31600.0,11.6,11.6,11.59,11.6,31600.0
2007-12-26 12:45:00,11.6,11.6,11.59,11.6,48200.0,11.6,11.6,11.59,11.6,48200.0
2007-12-26 12:50:00,11.6,11.63,11.59,11.63,164900.0,11.6,11.63,11.59,11.63,164900.0
2007-12-26 12:55:00,11.62,11.66,11.62,11.64,136300.0,11.62,11.66,11.62,11.64,136300.0
2007-12-26 13:00:00,11.65,11.69,11.64,11.68,112400.0,11.65,11.69,11.64,11.68,112400.0
2007-12-26 13:05:00,11.69,11.7,11.68,11.7,56400.0,11.69,11.7,11.68,11.7,56400.0
2007-12-26 13:10:00,11.69,11.73,11.69,11.73,90400.0,11.69,11.73,11.69,11.73,90400.0
2007-12-26 13:15:00,11.72,11.73,11.72,11.73,68600.0,11.72,11.73,11.72,11.73,68600.0
2007-12-26 13:20:00,11.73,11.73,11.72,11.72,62300.0,11.73,11.73,11.72,11.72,62300.0
2007-12-26 13:25:00,11.72,11.73,11.72,11.72,36100.0,11.72,11.73,11.72,11.72,36100.0
2007-12-26 13:30:00,11.72,11.75,11.72,11.75,125100.0,11.72,11.75,11.72,11.75,125100.0
2007-12-26 13:35:00,11.75,11.77,11.74,11.75,154300.0,11.75,11.77,11.74,11.75,154300.0
2007-12-26 13:40:00,11.74,11.76,11.74,11.75,144600.0,11.74,11.76,11.74,11.75,144600.0
2007-12-26 13:45:00,11.74,11.78,11.74,11.77,82300.0,11.74,11.78,11.74,11.77,82300.0
2007-12-26 13:50:00,11.77,11.78,11.77,11.77,78700.0,11.77,11.78,11.77,11.77,78700.0
2007-12-26 13:55:00,11.77,11.78,11.77,11.78,58200.0,11.77,11.78,11.77,11.78,58200.0
2007-12-26 14:00:00,11.78,11.79,11.78,11.78,61000.0,11.78,11.79,11.78,11.78,61000.0
2007-12-26 14:05:00,11.78,11.79,11.76,11.77,188700.0,11.78,11.79,11.76,11.77,188700.0
2007-12-26 14:10:00,11.77,11.79,11.74,11.74,190900.0,11.77,11.79,11.74,11.74,190900.0
2007-12-26 14:15:00,11.74,11.77,11.73,11.76,99000.0,11.74,11.77,11.73,11.76,99000.0
2007-12-26 14:20:00,11.76,11.77,11.75,11.76,125600.0,11.76,11.77,11.75,11.76,125600.0
2007-12-26 14:25:00,11.75,11.78,11.75,11.78,178800.0,11.75,11.78,11.75,11.78,178800.0
2007-12-26 14:30:00,11.77,11.79,11.77,11.79,67400.0,11.77,11.79,11.77,11.79,67400.0
2007-12-26 14:35:00,11.79,11.8,11.78,11.79,67200.0,11.79,11.8,11.78,11.79,67200.0
2007-12-26 14:40:00,11.8,11.87,11.79,11.86,161000.0,11.8,11.87,11.79,11.86,161000.0
2007-12-26 14:45:00,11.86,11.87,11.86,11.86,96300.0,11.86,11.87,11.86,11.86,96300.0
2007-12-26 14:50:00,11.86,11.87,11.82,11.82,191500.0,11.86,11.87,11.82,11.82,191500.0
2007-12-26 14:55:00,11.83,11.84,11.78,11.78,146700.0,11.83,11.84,11.78,11.78,146700.0
2007-12-26 15:00:00,11.78,11.8,11.77,11.8,83300.0,11.78,11.8,11.77,11.8,83300.0
2007-12-26 15:05:00,11.8,11.8,11.74,11.78,301200.0,11.8,11.8,11.74,11.78,301200.0
2007-12-26 15:10:00,11.78,11.81,11.77,11.81,130300.0,11.78,11.81,11.77,11.81,130300.0
2007-12-26 15:15:00,11.81,11.84,11.8,11.83,105600.0,11.81,11.84,11.8,11.83,105600.0
2007-12-26 15:20:00,11.84,11.86,11.83,11.85,102700.0,11.84,11.86,11.83,11.85,102700.0
2007-12-26 15:25:00,11.86,11.87,11.85,11.87,158300.0,11.86,11.87,11.85,11.87,158300.0
2007-12-26 15:30:00,11.86,11.88,11.86,11.88,185700.0,11.86,11.88,11.86,11.88,185700.0
2007-12-26 15:35:00,11.88,11.91,11.87,11.91,392200.0,11.88,11.91,11.87,11.91,392200.0
2007-12-26 15:40:00,11.9,11.93,11.88,11.88,318500.0,11.9,11.93,11.88,11.88,318500.0
2007-12-26 15:45:00,11.88,11.89,11.85,11.87,285600.0,11.88,11.89,11.85,11.87,285600.0
2007-12-26 15:50:00,11.87,11.9,11.85,11.86,509100.0,11.87,11.9,11.85,11.86,509100.0
2007-12-26 15:55:00,11.86,11.87,11.81,11.86,454100.0,11.86,11.87,11.81,11.86,454100.0
2007-12-27 09:30:00,11.69,11.82,11.69,11.8,119800.0,11.69,11.82,11.69,11.8,119800.0
2007-12-27 09:35:00,11.8,11.84,11.75,11.76,113700.0,11.8,11.84,11.75,11.76,113700.0
2007-12-27 09:40:00,11.76,11.78,11.71,11.77,147400.0,11.76,11.78,11.71,11.77,147400.0
2007-12-27 09:45:00,11.76,11.8,11.74,11.8,79900.0,11.76,11.8,11.74,11.8,79900.0
2007-12-27 09:50:00,11.8,11.83,11.8,11.82,62000.0,11.8,11.83,11.8,11.82,62000.0
2007-12-27 09:55:00,11.81,11.82,11.75,11.75,140800.0,11.81,11.82,11.75,11.75,140800.0
2007-12-27 10:00:00,11.75,11.77,11.75,11.75,78100.0,11.75,11.77,11.75,11.75,78100.0
2007-12-27 10:05:00,11.75,11.79,11.75,11.77,61200.0,11.75,11.79,11.75,11.77,61200.0
2007-12-27 10:10:00,11.77,11.78,11.75,11.75,77700.0,11.77,11.78,11.75,11.75,77700.0
2007-12-27 10:15:00,11.76,11.76,11.74,11.75,101200.0,11.76,11.76,11.74,11.75,101200.0
2007-12-27 10:20:00,11.75,11.76,11.75,11.75,25100.0,11.75,11.76,11.75,11.75,25100.0
2007-12-27 10:25:00,11.76,11.78,11.72,11.72,164600.0,11.76,11.78,11.72,11.72,164600.0
2007-12-27 10:30:00,11.72,11.75,11.72,11.74,99000.0,11.72,11.75,11.72,11.74,99000.0
2007-12-27 10:35:00,11.74,11.76,11.7,11.71,162200.0,11.74,11.76,11.7,11.71,162200.0
2007-12-27 10:40:00,11.71,11.71,11.68,11.69,186500.0,11.71,11.71,11.68,11.69,186500.0
2007-12-27 10:45:00,11.69,11.7,11.69,11.69,38400.0,11.69,11.7,11.69,11.69,38400.0
2007-12-27 10:50:00,11.7,11.7,11.68,11.69,85000.0,11.7,11.7,11.68,11.69,85000.0
2007-12-27 10:55:00,11.69,11.74,11.69,11.73,92500.0,11.69,11.74,11.69,11.73,92500.0
2007-12-27 11:00:00,11.74,11.74,11.7,11.71,63800.0,11.74,11.74,11.7,11.71,63800.0
2007-12-27 11:05:00,11.7,11.71,11.7,11.71,33600.0,11.7,11.71,11.7,11.71,33600.0
2007-12-27 11:10:00,11.7,11.72,11.7,11.72,83000.0,11.7,11.72,11.7,11.72,83000.0
2007-12-27 11:15:00,11.71,11.71,11.69,11.7,82900.0,11.71,11.71,11.69,11.7,82900.0
2007-12-27 11:20:00,11.7,11.7,11.69,11.69,21500.0,11.7,11.7,11.69,11.69,21500.0
2007-12-27 11:25:00,11.69,11.7,11.69,11.69,33200.0,11.69,11.7,11.69,11.69,33200.0
2007-12-27 11:30:00,11.69,11.7,11.68,11.68,116600.0,11.69,11.7,11.68,11.68,116600.0
2007-12-27 11:35:00,11.69,11.69,11.68,11.68,69400.0,11.69,11.69,11.68,11.68,69400.0
2007-12-27 11:40:00,11.68,11.69,11.68,11.68,33700.0,11.68,11.69,11.68,11.68,33700.0
2007-12-27 11:45:00,11.69,11.69,11.64,11.65,176500.0,11.69,11.69,11.64,11.65,176500.0
2007-12-27 11:50:00,11.64,11.68,11.62,11.66,131700.0,11.64,11.68,11.62,11.66,131700.0
2007-12-27 11:55:00,11.67,11.68,11.63,11.64,128200.0,11.67,11.68,11.63,11.64,128200.0
2007-12-27 12:00:00,11.64,11.66,11.63,11.65,99800.0,11.64,11.66,11.63,11.65,99800.0
2007-12-27 12:05:00,11.66,11.69,11.64,11.69,175200.0,11.66,11.69,11.64,11.69,175200.0
2007-12-27 12:10:00,11.69,11.73,11.69,11.73,182300.0,11.69,11.73,11.69,11.73,182300.0
2007-12-27 12:15:00,11.73,11.74,11.7,11.7,68300.0,11.73,11.74,11.7,11.7,68300.0
2007-12-27 12:20:00,11.7,11.73,11.7,11.72,86800.0,11.7,11.73,11.7,11.72,86800.0
2007-12-27 12:25:00,11.72,11.73,11.7,11.72,107000.0,11.72,11.73,11.7,11.72,107000.0
2007-12-27 12:30:00,11.71,11.73,11.7,11.72,141500.0,11.71,11.73,11.7,11.72,141500.0
2007-12-27 12:35:00,11.73,11.73,11.71,11.72,135500.0,11.73,11.73,11.71,11.72,135500.0
2007-12-27 12:40:00,11.72,11.73,11.71,11.71,42200.0,11.72,11.73,11.71,11.71,42200.0
2007-12-27 12:45:00,11.72,11.72,11.7,11.71,84100.0,11.72,11.72,11.7,11.71,84100.0
2007-12-27 12:50:00,11.71,11.71,11.7,11.7,48000.0,11.71,11.71,11.7,11.7,48000.0
2007-12-27 12:55:00,11.7,11.71,11.69,11.71,222800.0,11.7,11.71,11.69,11.71,222800.0
2007-12-27 13:00:00,11.7,11.7,11.68,11.68,101000.0,11.7,11.7,11.68,11.68,101000.0
2007-12-27 13:05:00,11.69,11.69,11.67,11.68,103400.0,11.69,11.69,11.67,11.68,103400.0
2007-12-27 13:10:00,11.67,11.69,11.67,11.68,51700.0,11.67,11.69,11.67,11.68,51700.0
2007-12-27 13:15:00,11.68,11.69,11.66,11.67,106000.0,11.68,11.69,11.66,11.67,106000.0
2007-12-27 13:20:00,11.67,11.69,11.66,11.69,69400.0,11.67,11.69,11.66,11.69,69400.0
2007-12-27 13:25:00,11.69,11.71,11.68,11.71,55400.0,11.69,11.71,11.68,11.71,55400.0
2007-12-27 13:30:00,11.71,11.72,11.7,11.71,71600.0,11.71,11.72,11.7,11.71,71600.0
2007-12-27 13:35:00,11.71,11.72,11.71,11.71,52900.0,11.71,11.72,11.71,11.71,52900.0
2007-12-27 13:40:00,11.71,11.72,11.7,11.7,48000.0,11.71,11.72,11.7,11.7,48000.0
2007-12-27 13:45:00,11.7,11.73,11.7,11.73,67400.0,11.7,11.73,11.7,11.73,67400.0
2007-12-27 13:50:00,11.73,11.73,11.71,11.71,61800.0,11.73,11.73,11.71,11.71,61800.0
2007-12-27 13:55:00,11.71,11.72,11.71,11.71,51100.0,11.71,11.72,11.71,11.71,51100.0
2007-12-27 14:00:00,11.72,11.73,11.71,11.73,61900.0,11.72,11.73,11.71,11.73,61900.0
2007-12-27 14:05:00,11.73,11.74,11.72,11.74,78500.0,11.73,11.74,11.72,11.74,78500.0
2007-12-27 14:10:00,11.73,11.75,11.73,11.75,66800.0,11.73,11.75,11.73,11.75,66800.0
2007-12-27 14:15:00,11.74,11.75,11.73,11.73,74100.0,11.74,11.75,11.73,11.73,74100.0
2007-12-27 14:20:00,11.74,11.74,11.73,11.73,61800.0,11.74,11.74,11.73,11.73,61800.0
2007-12-27 14:25:00,11.74,11.74,11.72,11.73,84900.0,11.74,11.74,11.72,11.73,84900.0
2007-12-27 14:30:00,11.72,11.73,11.72,11.72,79900.0,11.72,11.73,11.72,11.72,79900.0
2007-12-27 14:35:00,11.72,11.73,11.72,11.72,80500.0,11.72,11.73,11.72,11.72,80500.0
2007-12-27 14:40:00,11.72,11.73,11.72,11.72,108400.0,11.72,11.73,11.72,11.72,108400.0
2007-12-27 14:45:00,11.72,11.73,11.72,11.73,46800.0,11.72,11.73,11.72,11.73,46800.0
2007-12-27 14:50:00,11.73,11.73,11.71,11.72,74500.0,11.73,11.73,11.71,11.72,74500.0
2007-12-27 14:55:00,11.71,11.74,11.71,11.74,156300.0,11.71,11.74,11.71,11.74,156300.0
2007-12-27 15:00:00,11.74,11.77,11.74,11.76,150400.0,11.74,11.77,11.74,11.76,150400.0
2007-12-27 15:05:00,11.76,11.77,11.75,11.76,184700.0,11.76,11.77,11.75,11.76,184700.0
2007-12-27 15:10:00,11.76,11.77,11.72,11.73,96100.0,11.76,11.77,11.72,11.73,96100.0
2007-12-27 15:15:00,11.74,11.76,11.73,11.76,114900.0,11.74,11.76,11.73,11.76,114900.0
2007-12-27 15:20:00,11.75,11.75,11.72,11.74,227000.0,11.75,11.75,11.72,11.74,227000.0
2007-12-27 15:25:00,11.75,11.75,11.73,11.74,221400.0,11.75,11.75,11.73,11.74,221400.0
2007-12-27 15:30:00,11.74,11.74,11.73,11.74,144100.0,11.74,11.74,11.73,11.74,144100.0
2007-12-27 15:35:00,11.73,11.74,11.73,11.74,134300.0,11.73,11.74,11.73,11.74,134300.0
2007-12-27 15:40:00,11.74,11.74,11.7,11.7,407800.0,11.74,11.74,11.7,11.7,407800.0
2007-12-27 15:45:00,11.7,11.72,11.7,11.71,345600.0,11.7,11.72,11.7,11.71,345600.0
2007-12-27 15:50:00,11.71,11.73,11.7,11.72,413500.0,11.71,11.73,11.7,11.72,413500.0
2007-12-27 15:55:00,11.72,11.75,11.69,11.74,587200.0,11.72,11.75,11.69,11.74,587200.0
2007-12-28 09:30:00,11.7,11.7,11.61,11.68,255900.0,11.7,11.7,11.61,11.68,255900.0
2007-12-28 09:35:00,11.69,11.77,11.69,11.76,67900.0,11.69,11.77,11.69,11.76,67900.0
2007-12-28 09:40:00,11.76,11.77,11.72,11.77,83000.0,11.76,11.77,11.72,11.77,83000.0
2007-12-28 09:45:00,11.78,11.8,11.76,11.79,75200.0,11.78,11.8,11.76,11.79,75200.0
2007-12-28 09:50:00,11.78,11.79,11.76,11.76,80900.0,11.78,11.79,11.76,11.76,80900.0
2007-12-28 09:55:00,11.77,11.78,11.76,11.78,79200.0,11.77,11.78,11.76,11.78,79200.0
2007-12-28 10:00:00,11.77,11.77,11.71,11.71,128300.0,11.77,11.77,11.71,11.71,128300.0
2007-12-28 10:05:00,11.71,11.72,11.64,11.7,279500.0,11.71,11.72,11.64,11.7,279500.0
2007-12-28 10:10:00,11.7,11.73,11.69,11.73,104100.0,11.7,11.73,11.69,11.73,104100.0
2007-12-28 10:15:00,11.72,11.73,11.71,11.72,34200.0,11.72,11.73,11.71,11.72,34200.0
2007-12-28 10:20:00,11.71,11.72,11.7,11.71,72700.0,11.71,11.72,11.7,11.71,72700.0
2007-12-28 10:25:00,11.71,11.72,11.71,11.72,5700.0,11.71,11.72,11.71,11.72,5700.0
2007-12-28 10:30:00,11.72,11.73,11.71,11.71,40800.0,11.72,11.73,11.71,11.71,40800.0
2007-12-28 10:35:00,11.71,11.71,11.71,11.71,0.0,11.71,11.71,11.71,11.71,0.0
2007-12-28 10:40:00,11.71,11.71,11.71,11.71,0.0,11.71,11.71,11.71,11.71,0.0
2007-12-28 10:45:00,11.71,11.71,11.71,11.71,0.0,11.71,11.71,11.71,11.71,0.0
2007-12-28 10:50:00,11.71,11.71,11.71,11.71,0.0,11.71,11.71,11.71,11.71,0.0
2007-12-28 10:55:00,11.72,11.72,11.71,11.72,14100.0,11.72,11.72,11.71,11.72,14100.0
2007-12-28 11:00:00,11.72,11.74,11.71,11.74,170900.0,11.72,11.74,11.71,11.74,170900.0
2007-12-28 11:05:00,11.74,11.74,11.71,11.72,38900.0,11.74,11.74,11.71,11.72,38900.0
2007-12-28 11:10:00,11.72,11.72,11.71,11.71,31100.0,11.72,11.72,11.71,11.71,31100.0
2007-12-28 11:15:00,11.72,11.74,11.71,11.74,67300.0,11.72,11.74,11.71,11.74,67300.0
2007-12-28 11:20:00,11.73,11.74,11.72,11.72,67900.0,11.73,11.74,11.72,11.72,67900.0
2007-12-28 11:25:00,11.73,11.75,11.72,11.75,108600.0,11.73,11.75,11.72,11.75,108600.0
2007-12-28 11:30:00,11.75,11.78,11.74,11.78,63600.0,11.75,11.78,11.74,11.78,63600.0
2007-12-28 11:35:00,11.77,11.8,11.77,11.79,54900.0,11.77,11.8,11.77,11.79,54900.0
2007-12-28 11:40:00,11.79,11.8,11.76,11.78,83100.0,11.79,11.8,11.76,11.78,83100.0
2007-12-28 11:45:00,11.78,11.79,11.77,11.79,16000.0,11.78,11.79,11.77,11.79,16000.0
2007-12-28 11:50:00,11.79,11.79,11.77,11.78,54200.0,11.79,11.79,11.77,11.78,54200.0
2007-12-28 11:55:00,11.78,11.79,11.78,11.79,135500.0,11.78,11.79,11.78,11.79,135500.0
2007-12-28 12:00:00,11.79,11.79,11.78,11.78,43200.0,11.79,11.79,11.78,11.78,43200.0
2007-12-28 12:05:00,11.79,11.79,11.76,11.78,106400.0,11.79,11.79,11.76,11.78,106400.0
2007-12-28 12:10:00,11.77,11.78,11.74,11.76,176900.0,11.77,11.78,11.74,11.76,176900.0
2007-12-28 12:15:00,11.77,11.77,11.74,11.76,127300.0,11.77,11.77,11.74,11.76,127300.0
2007-12-28 12:20:00,11.76,11.77,11.76,11.76,29100.0,11.76,11.77,11.76,11.76,29100.0
2007-12-28 12:25:00,11.76,11.77,11.75,11.76,166900.0,11.76,11.77,11.75,11.76,166900.0
2007-12-28 12:30:00,11.76,11.78,11.76,11.77,96800.0,11.76,11.78,11.76,11.77,96800.0
2007-12-28 12:35:00,11.77,11.77,11.76,11.76,35300.0,11.77,11.77,11.76,11.76,35300.0
2007-12-28 12:40:00,11.77,11.77,11.76,11.76,27000.0,11.77,11.77,11.76,11.76,27000.0
2007-12-28 12:45:00,11.77,11.77,11.76,11.77,58900.0,11.77,11.77,11.76,11.77,58900.0
2007-12-28 12:50:00,11.76,11.77,11.75,11.76,70500.0,11.76,11.77,11.75,11.76,70500.0
2007-12-28 12:55:00,11.75,11.76,11.75,11.75,172400.0,11.75,11.76,11.75,11.75,172400.0
2007-12-28 13:00:00,11.75,11.76,11.73,11.74,77100.0,11.75,11.76,11.73,11.74,77100.0
2007-12-28 13:05:00,11.75,11.77,11.74,11.76,100400.0,11.75,11.77,11.74,11.76,100400.0
2007-12-28 13:10:00,11.76,11.76,11.75,11.76,21700.0,11.76,11.76,11.75,11.76,21700.0
2007-12-28 13:15:00,11.75,11.76,11.74,11.75,61000.0,11.75,11.76,11.74,11.75,61000.0
2007-12-28 13:20:00,11.75,11.76,11.75,11.76,76300.0,11.75,11.76,11.75,11.76,76300.0
2007-12-28 13:25:00,11.76,11.76,11.75,11.75,61500.0,11.76,11.76,11.75,11.75,61500.0
2007-12-28 13:30:00,11.75,11.76,11.74,11.74,57600.0,11.75,11.76,11.74,11.74,57600.0
2007-12-28 13:35:00,11.74,11.75,11.73,11.73,69500.0,11.74,11.75,11.73,11.73,69500.0
2007-12-28 13:40:00,11.74,11.74,11.73,11.73,29400.0,11.74,11.74,11.73,11.73,29400.0
2007-12-28 13:45:00,11.74,11.74,11.71,11.71,128700.0,11.74,11.74,11.71,11.71,128700.0
2007-12-28 13:50:00,11.71,11.72,11.7,11.72,51700.0,11.71,11.72,11.7,11.72,51700.0
2007-12-28 13:55:00,11.72,11.72,11.71,11.71,31600.0,11.72,11.72,11.71,11.71,31600.0
2007-12-28 14:00:00,11.72,11.72,11.71,11.71,46500.0,11.72,11.72,11.71,11.71,46500.0
2007-12-28 14:05:00,11.72,11.74,11.71,11.73,77100.0,11.72,11.74,11.71,11.73,77100.0
2007-12-28 14:10:00,11.73,11.75,11.73,11.74,89900.0,11.73,11.75,11.73,11.74,89900.0
2007-12-28 14:15:00,11.75,11.76,11.73,11.74,86900.0,11.75,11.76,11.73,11.74,86900.0
2007-12-28 14:20:00,11.74,11.75,11.72,11.75,116700.0,11.74,11.75,11.72,11.75,116700.0
2007-12-28 14:25:00,11.75,11.75,11.74,11.74,14600.0,11.75,11.75,11.74,11.74,14600.0
2007-12-28 14:30:00,11.75,11.76,11.74,11.75,74800.0,11.75,11.76,11.74,11.75,74800.0
2007-12-28 14:35:00,11.75,11.77,11.74,11.76,73300.0,11.75,11.77,11.74,11.76,73300.0
2007-12-28 14:40:00,11.76,11.78,11.76,11.77,50600.0,11.76,11.78,11.76,11.77,50600.0
2007-12-28 14:45:00,11.77,11.77,11.76,11.77,25100.0,11.77,11.77,11.76,11.77,25100.0
2007-12-28 14:50:00,11.77,11.77,11.75,11.76,53900.0,11.77,11.77,11.75,11.76,53900.0
2007-12-28 14:55:00,11.76,11.78,11.75,11.78,62700.0,11.76,11.78,11.75,11.78,62700.0
2007-12-28 15:00:00,11.77,11.8,11.77,11.79,162300.0,11.77,11.8,11.77,11.79,162300.0
2007-12-28 15:05:00,11.79,11.81,11.75,11.79,266400.0,11.79,11.81,11.75,11.79,266400.0
2007-12-28 15:10:00,11.78,11.79,11.78,11.79,54500.0,11.78,11.79,11.78,11.79,54500.0
2007-12-28 15:15:00,11.79,11.79,11.78,11.78,43800.0,11.79,11.79,11.78,11.78,43800.0
2007-12-28 15:20:00,11.78,11.79,11.75,11.76,81900.0,11.78,11.79,11.75,11.76,81900.0
2007-12-28 15:25:00,11.77,11.78,11.76,11.76,91300.0,11.77,11.78,11.76,11.76,91300.0
2007-12-28 15:30:00,11.76,11.77,11.75,11.75,93600.0,11.76,11.77,11.75,11.75,93600.0
2007-12-28 15:35:00,11.75,11.75,11.74,11.74,50800.0,11.75,11.75,11.74,11.74,50800.0
2007-12-28 15:40:00,11.74,11.74,11.72,11.72,165100.0,11.74,11.74,11.72,11.72,165100.0
2007-12-28 15:45:00,11.72,11.73,11.71,11.72,114800.0,11.72,11.73,11.71,11.72,114800.0
2007-12-28 15:50:00,11.71,11.73,11.7,11.72,323000.0,11.71,11.73,11.7,11.72,323000.0
2007-12-28 15:55:00,11.72,11.74,11.71,11.71,371200.0,11.72,11.74,11.71,11.71,371200.0
2007-12-31 09:30:00,11.66,11.71,11.6,11.68,224800.0,11.66,11.71,11.6,11.68,224800.0
2007-12-31 09:35:00,11.67,11.7,11.6,11.64,86600.0,11.67,11.7,11.6,11.64,86600.0
2007-12-31 09:40:00,11.64,11.64,11.58,11.61,82700.0,11.64,11.64,11.58,11.61,82700.0
2007-12-31 09:45:00,11.61,11.62,11.59,11.6,47400.0,11.61,11.62,11.59,11.6,47400.0
2007-12-31 09:50:00,11.6,11.64,11.6,11.64,66600.0,11.6,11.64,11.6,11.64,66600.0
2007-12-31 09:55:00,11.64,11.65,11.6,11.61,135500.0,11.64,11.65,11.6,11.61,135500.0
2007-12-31 10:00:00,11.62,11.62,11.61,11.61,39300.0,11.62,11.62,11.61,11.61,39300.0
2007-12-31 10:05:00,11.61,11.62,11.6,11.61,77300.0,11.61,11.62,11.6,11.61,77300.0
2007-12-31 10:10:00,11.6,11.61,11.55,11.57,71100.0,11.6,11.61,11.55,11.57,71100.0
2007-12-31 10:15:00,11.57,11.57,11.55,11.56,38900.0,11.57,11.57,11.55,11.56,38900.0
2007-12-31 10:20:00,11.55,11.56,11.52,11.53,88000.0,11.55,11.56,11.52,11.53,88000.0
2007-12-31 10:25:00,11.54,11.59,11.53,11.56,104100.0,11.54,11.59,11.53,11.56,104100.0
2007-12-31 10:30:00,11.57,11.57,11.56,11.57,70800.0,11.57,11.57,11.56,11.57,70800.0
2007-12-31 10:35:00,11.57,11.59,11.54,11.55,97800.0,11.57,11.59,11.54,11.55,97800.0
2007-12-31 10:40:00,11.54,11.54,11.5,11.51,67600.0,11.54,11.54,11.5,11.51,67600.0
2007-12-31 10:45:00,11.5,11.52,11.5,11.51,102000.0,11.5,11.52,11.5,11.51,102000.0
2007-12-31 10:50:00,11.5,11.52,11.5,11.52,62900.0,11.5,11.52,11.5,11.52,62900.0
2007-12-31 10:55:00,11.52,11.52,11.51,11.51,34900.0,11.52,11.52,11.51,11.51,34900.0
2007-12-31 11:00:00,11.52,11.52,11.5,11.5,68000.0,11.52,11.52,11.5,11.5,68000.0
2007-12-31 11:05:00,11.5,11.51,11.5,11.51,46200.0,11.5,11.51,11.5,11.51,46200.0
2007-12-31 11:10:00,11.5,11.51,11.5,11.5,67300.0,11.5,11.51,11.5,11.5,67300.0
2007-12-31 11:15:00,11.5,11.51,11.48,11.49,136600.0,11.5,11.51,11.48,11.49,136600.0
2007-12-31 11:20:00,11.49,11.49,11.46,11.46,68300.0,11.49,11.49,11.46,11.46,68300.0
2007-12-31 11:25:00,11.46,11.47,11.45,11.46,71900.0,11.46,11.47,11.45,11.46,71900.0
2007-12-31 11:30:00,11.46,11.47,11.46,11.47,49300.0,11.46,11.47,11.46,11.47,49300.0
2007-12-31 11:35:00,11.46,11.49,11.46,11.48,74000.0,11.46,11.49,11.46,11.48,74000.0
2007-12-31 11:40:00,11.48,11.48,11.45,11.46,42500.0,11.48,11.48,11.45,11.46,42500.0
2007-12-31 11:45:00,11.45,11.46,11.42,11.43,98100.0,11.45,11.46,11.42,11.43,98100.0
2007-12-31 11:50:00,11.42,11.43,11.42,11.42,95000.0,11.42,11.43,11.42,11.42,95000.0
2007-12-31 11:55:00,11.42,11.43,11.39,11.39,131500.0,11.42,11.43,11.39,11.39,131500.0
2007-12-31 12:00:00,11.4,11.41,11.38,11.4,119400.0,11.4,11.41,11.38,11.4,119400.0
2007-12-31 12:05:00,11.4,11.48,11.4,11.48,107000.0,11.4,11.48,11.4,11.48,107000.0
2007-12-31 12:10:00,11.48,11.49,11.47,11.49,47300.0,11.48,11.49,11.47,11.49,47300.0
2007-12-31 12:15:00,11.49,11.52,11.49,11.51,88800.0,11.49,11.52,11.49,11.51,88800.0
2007-12-31 12:20:00,11.5,11.52,11.5,11.51,88500.0,11.5,11.52,11.5,11.51,88500.0
2007-12-31 12:25:00,11.51,11.52,11.47,11.47,78700.0,11.51,11.52,11.47,11.47,78700.0
2007-12-31 12:30:00,11.47,11.51,11.47,11.49,68100.0,11.47,11.51,11.47,11.49,68100.0
2007-12-31 12:35:00,11.49,11.52,11.49,11.51,36600.0,11.49,11.52,11.49,11.51,36600.0
2007-12-31 12:40:00,11.51,11.53,11.51,11.52,59200.0,11.51,11.53,11.51,11.52,59200.0
2007-12-31 12:45:00,11.52,11.53,11.52,11.52,25900.0,11.52,11.53,11.52,11.52,25900.0
2007-12-31 12:50:00,11.53,11.53,11.5,11.51,55400.0,11.53,11.53,11.5,11.51,55400.0
2007-12-31 12:55:00,11.5,11.51,11.48,11.49,66400.0,11.5,11.51,11.48,11.49,66400.0
2007-12-31 13:00:00,11.49,11.51,11.48,11.5,47600.0,11.49,11.51,11.48,11.5,47600.0
2007-12-31 13:05:00,11.51,11.51,11.5,11.5,53300.0,11.51,11.51,11.5,11.5,53300.0
2007-12-31 13:10:00,11.51,11.52,11.5,11.51,97100.0,11.51,11.52,11.5,11.51,97100.0
2007-12-31 13:15:00,11.5,11.52,11.5,11.5,108000.0,11.5,11.52,11.5,11.5,108000.0
2007-12-31 13:20:00,11.5,11.51,11.5,11.51,67200.0,11.5,11.51,11.5,11.51,67200.0
2007-12-31 13:25:00,11.5,11.51,11.49,11.5,198200.0,11.5,11.51,11.49,11.5,198200.0
2007-12-31 13:30:00,11.51,11.57,11.5,11.56,201800.0,11.51,11.57,11.5,11.56,201800.0
2007-12-31 13:35:00,11.56,11.6,11.55,11.6,117700.0,11.56,11.6,11.55,11.6,117700.0
2007-12-31 13:40:00,11.6,11.65,11.59,11.64,244500.0,11.6,11.65,11.59,11.64,244500.0
2007-12-31 13:45:00,11.65,11.68,11.64,11.67,95200.0,11.65,11.68,11.64,11.67,95200.0
2007-12-31 13:50:00,11.67,11.71,11.66,11.67,138100.0,11.67,11.71,11.66,11.67,138100.0
2007-12-31 13:55:00,11.68,11.69,11.65,11.67,111900.0,11.68,11.69,11.65,11.67,111900.0
2007-12-31 14:00:00,11.67,11.73,11.66,11.7,208300.0,11.67,11.73,11.66,11.7,208300.0
2007-12-31 14:05:00,11.71,11.71,11.67,11.68,145600.0,11.71,11.71,11.67,11.68,145600.0
2007-12-31 14:10:00,11.67,11.7,11.67,11.69,43000.0,11.67,11.7,11.67,11.69,43000.0
2007-12-31 14:15:00,11.7,11.7,11.69,11.69,13100.0,11.7,11.7,11.69,11.69,13100.0
2007-12-31 14:20:00,11.7,11.7,11.68,11.68,35300.0,11.7,11.7,11.68,11.68,35300.0
2007-12-31 14:25:00,11.68,11.7,11.68,11.69,69700.0,11.68,11.7,11.68,11.69,69700.0
2007-12-31 14:30:00,11.69,11.7,11.68,11.68,50000.0,11.69,11.7,11.68,11.68,50000.0
2007-12-31 14:35:00,11.68,11.7,11.67,11.67,52600.0,11.68,11.7,11.67,11.67,52600.0
2007-12-31 14:40:00,11.67,11.68,11.64,11.66,131500.0,11.67,11.68,11.64,11.66,131500.0
2007-12-31 14:45:00,11.65,11.69,11.65,11.69,117400.0,11.65,11.69,11.65,11.69,117400.0
2007-12-31 14:50:00,11.69,11.69,11.68,11.69,55700.0,11.69,11.69,11.68,11.69,55700.0
2007-12-31 14:55:00,11.68,11.69,11.67,11.67,80000.0,11.68,11.69,11.67,11.67,80000.0
2007-12-31 15:00:00,11.67,11.68,11.65,11.65,71100.0,11.67,11.68,11.65,11.65,71100.0
2007-12-31 15:05:00,11.65,11.66,11.65,11.65,19700.0,11.65,11.66,11.65,11.65,19700.0
2007-12-31 15:10:00,11.66,11.68,11.65,11.66,110100.0,11.66,11.68,11.65,11.66,110100.0
2007-12-31 15:15:00,11.66,11.67,11.65,11.66,104400.0,11.66,11.67,11.65,11.66,104400.0
2007-12-31 15:20:00,11.66,11.68,11.65,11.65,199600.0,11.66,11.68,11.65,11.65,199600.0
2007-12-31 15:25:00,11.65,11.67,11.65,11.66,78200.0,11.65,11.67,11.65,11.66,78200.0
2007-12-31 15:30:00,11.65,11.66,11.63,11.64,161900.0,11.65,11.66,11.63,11.64,161900.0
2007-12-31 15:35:00,11.64,11.66,11.64,11.66,91000.0,11.64,11.66,11.64,11.66,91000.0
2007-12-31 15:40:00,11.65,11.67,11.65,11.66,233300.0,11.65,11.67,11.65,11.66,233300.0
2007-12-31 15:45:00,11.67,11.67,11.62,11.65,726600.0,11.67,11.67,11.62,11.65,726600.0
2007-12-31 15:50:00,11.65,11.67,11.63,11.63,344400.0,11.65,11.67,11.63,11.63,344400.0
2007-12-31 15:55:00,11.63,11.64,11.6,11.6,325600.0,11.63,11.64,11.6,11.6,325600.0
2008-01-02 09:30:00,11.65,11.65,11.58,11.6,119900.0,11.65,11.65,11.58,11.6,119900.0
2008-01-02 09:35:00,11.59,11.6,11.56,11.56,87400.0,11.59,11.6,11.56,11.56,87400.0
2008-01-02 09:40:00,11.56,11.71,11.56,11.7,125700.0,11.56,11.71,11.56,11.7,125700.0
2008-01-02 09:45:00,11.7,11.78,11.7,11.77,161200.0,11.7,11.78,11.7,11.77,161200.0
2008-01-02 09:50:00,11.78,11.85,11.75,11.83,240000.0,11.78,11.85,11.75,11.83,240000.0
2008-01-02 09:55:00,11.83,11.85,11.79,11.85,142700.0,11.83,11.85,11.79,11.85,142700.0
2008-01-02 10:00:00,11.84,11.85,11.71,11.78,208400.0,11.84,11.85,11.71,11.78,208400.0
2008-01-02 10:05:00,11.78,11.78,11.69,11.71,131000.0,11.78,11.78,11.69,11.71,131000.0
2008-01-02 10:10:00,11.71,11.71,11.7,11.71,51800.0,11.71,11.71,11.7,11.71,51800.0
2008-01-02 10:15:00,11.71,11.71,11.65,11.66,76100.0,11.71,11.71,11.65,11.66,76100.0
2008-01-02 10:20:00,11.66,11.7,11.66,11.68,75400.0,11.66,11.7,11.66,11.68,75400.0
2008-01-02 10:25:00,11.68,11.69,11.68,11.69,40500.0,11.68,11.69,11.68,11.69,40500.0
2008-01-02 10:30:00,11.68,11.7,11.68,11.69,101100.0,11.68,11.7,11.68,11.69,101100.0
2008-01-02 10:35:00,11.69,11.7,11.67,11.67,41200.0,11.69,11.7,11.67,11.67,41200.0
2008-01-02 10:40:00,11.67,11.68,11.66,11.66,45900.0,11.67,11.68,11.66,11.66,45900.0
2008-01-02 10:45:00,11.65,11.66,11.65,11.65,40600.0,11.65,11.66,11.65,11.65,40600.0
2008-01-02 10:50:00,11.65,11.66,11.63,11.66,94000.0,11.65,11.66,11.63,11.66,94000.0
2008-01-02 10:55:00,11.65,11.66,11.64,11.65,68400.0,11.65,11.66,11.64,11.65,68400.0
2008-01-02 11:00:00,11.64,11.66,11.64,11.66,54000.0,11.64,11.66,11.64,11.66,54000.0
2008-01-02 11:05:00,11.66,11.66,11.65,11.65,56500.0,11.66,11.66,11.65,11.65,56500.0
2008-01-02 11:10:00,11.66,11.67,11.63,11.63,84800.0,11.66,11.67,11.63,11.63,84800.0
2008-01-02 11:15:00,11.63,11.64,11.59,11.6,70000.0,11.63,11.64,11.59,11.6,70000.0
2008-01-02 11:20:00,11.6,11.6,11.54,11.54,119700.0,11.6,11.6,11.54,11.54,119700.0
2008-01-02 11:25:00,11.54,11.55,11.53,11.53,51400.0,11.54,11.55,11.53,11.53,51400.0
2008-01-02 11:30:00,11.53,11.54,11.51,11.52,51300.0,11.53,11.54,11.51,11.52,51300.0
2008-01-02 11:35:00,11.52,11.52,11.48,11.49,78100.0,11.52,11.52,11.48,11.49,78100.0
2008-01-02 11:40:00,11.48,11.49,11.45,11.45,139900.0,11.48,11.49,11.45,11.45,139900.0
2008-01-02 11:45:00,11.45,11.46,11.41,11.41,64900.0,11.45,11.46,11.41,11.41,64900.0
2008-01-02 11:50:00,11.42,11.45,11.41,11.44,110100.0,11.42,11.45,11.41,11.44,110100.0
2008-01-02 11:55:00,11.45,11.5,11.45,11.5,57600.0,11.45,11.5,11.45,11.5,57600.0
2008-01-02 12:00:00,11.5,11.51,11.48,11.5,59400.0,11.5,11.51,11.48,11.5,59400.0
2008-01-02 12:05:00,11.51,11.51,11.47,11.47,107400.0,11.51,11.51,11.47,11.47,107400.0
2008-01-02 12:10:00,11.47,11.47,11.45,11.46,62900.0,11.47,11.47,11.45,11.46,62900.0
2008-01-02 12:15:00,11.47,11.47,11.44,11.44,51900.0,11.47,11.47,11.44,11.44,51900.0
2008-01-02 12:20:00,11.44,11.45,11.4,11.41,94900.0,11.44,11.45,11.4,11.41,94900.0
2008-01-02 12:25:00,11.4,11.41,11.4,11.4,36200.0,11.4,11.41,11.4,11.4,36200.0
2008-01-02 12:30:00,11.4,11.41,11.39,11.4,48500.0,11.4,11.41,11.39,11.4,48500.0
2008-01-02 12:35:00,11.4,11.42,11.39,11.39,112000.0,11.4,11.42,11.39,11.39,112000.0
2008-01-02 12:40:00,11.4,11.43,11.38,11.42,107900.0,11.4,11.43,11.38,11.42,107900.0
2008-01-02 12:45:00,11.43,11.43,11.4,11.41,32700.0,11.43,11.43,11.4,11.41,32700.0
2008-01-02 12:50:00,11.41,11.41,11.38,11.4,42900.0,11.41,11.41,11.38,11.4,42900.0
2008-01-02 12:55:00,11.4,11.42,11.4,11.42,33400.0,11.4,11.42,11.4,11.42,33400.0
2008-01-02 13:00:00,11.42,11.42,11.41,11.41,39200.0,11.42,11.42,11.41,11.41,39200.0
2008-01-02 13:05:00,11.41,11.42,11.39,11.4,79900.0,11.41,11.42,11.39,11.4,79900.0
2008-01-02 13:10:00,11.39,11.4,11.38,11.38,27900.0,11.39,11.4,11.38,11.38,27900.0
2008-01-02 13:15:00,11.39,11.4,11.38,11.4,35900.0,11.39,11.4,11.38,11.4,35900.0
2008-01-02 13:20:00,11.4,11.41,11.39,11.4,52600.0,11.4,11.41,11.39,11.4,52600.0
2008-01-02 13:25:00,11.4,11.4,11.39,11.4,58000.0,11.4,11.4,11.39,11.4,58000.0
2008-01-02 13:30:00,11.39,11.4,11.38,11.39,63700.0,11.39,11.4,11.38,11.39,63700.0
2008-01-02 13:35:00,11.39,11.41,11.38,11.4,95100.0,11.39,11.41,11.38,11.4,95100.0
2008-01-02 13:40:00,11.4,11.41,11.39,11.4,47700.0,11.4,11.41,11.39,11.4,47700.0
2008-01-02 13:45:00,11.4,11.43,11.39,11.42,70000.0,11.4,11.43,11.39,11.42,70000.0
2008-01-02 13:50:00,11.43,11.44,11.43,11.43,30800.0,11.43,11.44,11.43,11.43,30800.0
2008-01-02 13:55:00,11.43,11.44,11.43,11.43,54000.0,11.43,11.44,11.43,11.43,54000.0
2008-01-02 14:00:00,11.43,11.45,11.43,11.45,47300.0,11.43,11.45,11.43,11.45,47300.0
2008-01-02 14:05:00,11.44,11.49,11.43,11.49,62400.0,11.44,11.49,11.43,11.49,62400.0
2008-01-02 14:10:00,11.48,11.51,11.48,11.51,65400.0,11.48,11.51,11.48,11.51,65400.0
2008-01-02 14:15:00,11.51,11.52,11.5,11.51,30100.0,11.51,11.52,11.5,11.51,30100.0
2008-01-02 14:20:00,11.52,11.53,11.5,11.53,139000.0,11.52,11.53,11.5,11.53,139000.0
2008-01-02 14:25:00,11.52,11.54,11.52,11.52,56900.0,11.52,11.54,11.52,11.52,56900.0
2008-01-02 14:30:00,11.53,11.53,11.52,11.53,8600.0,11.53,11.53,11.52,11.53,8600.0
2008-01-02 14:35:00,11.52,11.53,11.47,11.47,58900.0,11.52,11.53,11.47,11.47,58900.0
2008-01-02 14:40:00,11.47,11.47,11.44,11.45,63200.0,11.47,11.47,11.44,11.45,63200.0
2008-01-02 14:45:00,11.45,11.46,11.44,11.46,69800.0,11.45,11.46,11.44,11.46,69800.0
2008-01-02 14:50:00,11.47,11.5,11.46,11.49,111800.0,11.47,11.5,11.46,11.49,111800.0
2008-01-02 14:55:00,11.49,11.49,11.45,11.46,74100.0,11.49,11.49,11.45,11.46,74100.0
2008-01-02 15:00:00,11.45,11.46,11.42,11.42,56100.0,11.45,11.46,11.42,11.42,56100.0
2008-01-02 15:05:00,11.42,11.43,11.38,11.39,138300.0,11.42,11.43,11.38,11.39,138300.0
2008-01-02 15:10:00,11.4,11.4,11.38,11.4,81600.0,11.4,11.4,11.38,11.4,81600.0
2008-01-02 15:15:00,11.4,11.4,11.38,11.39,85200.0,11.4,11.4,11.38,11.39,85200.0
2008-01-02 15:20:00,11.39,11.39,11.35,11.38,136500.0,11.39,11.39,11.35,11.38,136500.0
2008-01-02 15:25:00,11.38,11.39,11.35,11.37,179300.0,11.38,11.39,11.35,11.37,179300.0
2008-01-02 15:30:00,11.37,11.38,11.36,11.38,60300.0,11.37,11.38,11.36,11.38,60300.0
2008-01-02 15:35:00,11.38,11.4,11.37,11.39,104600.0,11.38,11.4,11.37,11.39,104600.0
2008-01-02 15:40:00,11.39,11.42,11.38,11.39,214300.0,11.39,11.42,11.38,11.39,214300.0
2008-01-02 15:45:00,11.39,11.4,11.36,11.36,236600.0,11.39,11.4,11.36,11.36,236600.0
2008-01-02 15:50:00,11.37,11.39,11.36,11.37,252200.0,11.37,11.39,11.36,11.37,252200.0
2008-01-02 15:55:00,11.38,11.42,11.37,11.41,237100.0,11.38,11.42,11.37,11.41,237100.0
2008-01-03 09:30:00,11.47,11.47,11.41,11.43,108600.0,11.47,11.47,11.41,11.43,108600.0
2008-01-03 09:35:00,11.44,11.44,11.4,11.43,119900.0,11.44,11.44,11.4,11.43,119900.0
2008-01-03 09:40:00,11.43,11.44,11.38,11.41,222800.0,11.43,11.44,11.38,11.41,222800.0
2008-01-03 09:45:00,11.41,11.44,11.39,11.41,74400.0,11.41,11.44,11.39,11.41,74400.0
2008-01-03 09:50:00,11.41,11.44,11.41,11.42,52000.0,11.41,11.44,11.41,11.42,52000.0
2008-01-03 09:55:00,11.42,11.42,11.37,11.38,92200.0,11.42,11.42,11.37,11.38,92200.0
2008-01-03 10:00:00,11.38,11.45,11.38,11.44,66500.0,11.38,11.45,11.38,11.44,66500.0
2008-01-03 10:05:00,11.44,11.48,11.44,11.48,70700.0,11.44,11.48,11.44,11.48,70700.0
2008-01-03 10:10:00,11.47,11.48,11.46,11.47,50400.0,11.47,11.48,11.46,11.47,50400.0
2008-01-03 10:15:00,11.47,11.48,11.46,11.48,88100.0,11.47,11.48,11.46,11.48,88100.0
2008-01-03 10:20:00,11.47,11.48,11.47,11.47,76300.0,11.47,11.48,11.47,11.47,76300.0
2008-01-03 10:25:00,11.48,11.48,11.47,11.48,89400.0,11.48,11.48,11.47,11.48,89400.0
2008-01-03 10:30:00,11.47,11.5,11.47,11.5,157400.0,11.47,11.5,11.47,11.5,157400.0
2008-01-03 10:35:00,11.5,11.52,11.48,11.49,110000.0,11.5,11.52,11.48,11.49,110000.0
2008-01-03 10:40:00,11.49,11.49,11.46,11.47,41700.0,11.49,11.49,11.46,11.47,41700.0
2008-01-03 10:45:00,11.47,11.47,11.46,11.46,24300.0,11.47,11.47,11.46,11.46,24300.0
2008-01-03 10:50:00,11.46,11.47,11.42,11.42,38300.0,11.46,11.47,11.42,11.42,38300.0
2008-01-03 10:55:00,11.42,11.43,11.4,11.41,45300.0,11.42,11.43,11.4,11.41,45300.0
2008-01-03 11:00:00,11.41,11.41,11.39,11.4,101400.0,11.41,11.41,11.39,11.4,101400.0
2008-01-03 11:05:00,11.41,11.41,11.4,11.41,27700.0,11.41,11.41,11.4,11.41,27700.0
2008-01-03 11:10:00,11.41,11.41,11.4,11.41,37600.0,11.41,11.41,11.4,11.41,37600.0
2008-01-03 11:15:00,11.4,11.4,11.38,11.38,126600.0,11.4,11.4,11.38,11.38,126600.0
2008-01-03 11:20:00,11.38,11.39,11.38,11.39,32800.0,11.38,11.39,11.38,11.39,32800.0
2008-01-03 11:25:00,11.39,11.39,11.38,11.38,35700.0,11.39,11.39,11.38,11.38,35700.0
2008-01-03 11:30:00,11.39,11.39,11.37,11.39,82700.0,11.39,11.39,11.37,11.39,82700.0
2008-01-03 11:35:00,11.38,11.39,11.36,11.37,78900.0,11.38,11.39,11.36,11.37,78900.0
2008-01-03 11:40:00,11.37,11.46,11.36,11.44,240900.0,11.37,11.46,11.36,11.44,240900.0
2008-01-03 11:45:00,11.45,11.45,11.44,11.44,55500.0,11.45,11.45,11.44,11.44,55500.0
2008-01-03 11:50:00,11.44,11.44,11.43,11.43,16300.0,11.44,11.44,11.43,11.43,16300.0
2008-01-03 11:55:00,11.43,11.44,11.43,11.43,19500.0,11.43,11.44,11.43,11.43,19500.0
2008-01-03 12:00:00,11.43,11.44,11.43,11.44,15700.0,11.43,11.44,11.43,11.44,15700.0
2008-01-03 12:05:00,11.43,11.44,11.43,11.44,13500.0,11.43,11.44,11.43,11.44,13500.0
2008-01-03 12:10:00,11.44,11.44,11.43,11.43,15900.0,11.44,11.44,11.43,11.43,15900.0
2008-01-03 12:15:00,11.44,11.44,11.43,11.44,11600.0,11.44,11.44,11.43,11.44,11600.0
2008-01-03 12:20:00,11.43,11.44,11.43,11.44,19300.0,11.43,11.44,11.43,11.44,19300.0
2008-01-03 12:25:00,11.43,11.44,11.43,11.44,14600.0,11.43,11.44,11.43,11.44,14600.0
2008-01-03 12:30:00,11.43,11.44,11.43,11.44,16900.0,11.43,11.44,11.43,11.44,16900.0
2008-01-03 12:35:00,11.43,11.44,11.43,11.43,30200.0,11.43,11.44,11.43,11.43,30200.0
2008-01-03 12:40:00,11.44,11.44,11.43,11.43,48400.0,11.44,11.44,11.43,11.43,48400.0
2008-01-03 12:45:00,11.43,11.44,11.4,11.4,53400.0,11.43,11.44,11.4,11.4,53400.0
2008-01-03 12:50:00,11.4,11.41,11.4,11.4,301400.0,11.4,11.41,11.4,11.4,301400.0
2008-01-03 12:55:00,11.4,11.41,11.4,11.41,22500.0,11.4,11.41,11.4,11.41,22500.0
2008-01-03 13:00:00,11.4,11.41,11.4,11.4,62600.0,11.4,11.41,11.4,11.4,62600.0
2008-01-03 13:05:00,11.4,11.41,11.39,11.4,51100.0,11.4,11.41,11.39,11.4,51100.0
2008-01-03 13:10:00,11.41,11.42,11.4,11.42,157000.0,11.41,11.42,11.4,11.42,157000.0
2008-01-03 13:15:00,11.42,11.42,11.41,11.41,42300.0,11.42,11.42,11.41,11.41,42300.0
2008-01-03 13:20:00,11.41,11.42,11.4,11.41,50100.0,11.41,11.42,11.4,11.41,50100.0
2008-01-03 13:25:00,11.41,11.42,11.41,11.41,28100.0,11.41,11.42,11.41,11.41,28100.0
2008-01-03 13:30:00,11.41,11.42,11.41,11.41,18200.0,11.41,11.42,11.41,11.41,18200.0
2008-01-03 13:35:00,11.41,11.42,11.41,11.41,33400.0,11.41,11.42,11.41,11.41,33400.0
2008-01-03 13:40:00,11.42,11.42,11.41,11.41,49300.0,11.42,11.42,11.41,11.41,49300.0
2008-01-03 13:45:00,11.41,11.42,11.41,11.41,38000.0,11.41,11.42,11.41,11.41,38000.0
2008-01-03 13:50:00,11.41,11.42,11.4,11.4,49000.0,11.41,11.42,11.4,11.4,49000.0
2008-01-03 13:55:00,11.41,11.41,11.39,11.39,251500.0,11.41,11.41,11.39,11.39,251500.0
2008-01-03 14:00:00,11.39,11.4,11.39,11.4,57100.0,11.39,11.4,11.39,11.4,57100.0
2008-01-03 14:05:00,11.39,11.4,11.39,11.39,65400.0,11.39,11.4,11.39,11.39,65400.0
2008-01-03 14:10:00,11.39,11.41,11.39,11.4,43800.0,11.39,11.41,11.39,11.4,43800.0
2008-01-03 14:15:00,11.4,11.41,11.4,11.4,26000.0,11.4,11.41,11.4,11.4,26000.0
2008-01-03 14:20:00,11.4,11.41,11.4,11.4,41700.0,11.4,11.41,11.4,11.4,41700.0
2008-01-03 14:25:00,11.4,11.41,11.38,11.38,37700.0,11.4,11.41,11.38,11.38,37700.0
2008-01-03 14:30:00,11.38,11.39,11.36,11.36,43000.0,11.38,11.39,11.36,11.36,43000.0
2008-01-03 14:35:00,11.36,11.37,11.35,11.36,42800.0,11.36,11.37,11.35,11.36,42800.0
2008-01-03 14:40:00,11.35,11.36,11.32,11.32,80700.0,11.35,11.36,11.32,11.32,80700.0
2008-01-03 14:45:00,11.32,11.33,11.31,11.31,43800.0,11.32,11.33,11.31,11.31,43800.0
2008-01-03 14:50:00,11.31,11.32,11.31,11.31,71300.0,11.31,11.32,11.31,11.31,71300.0
2008-01-03 14:55:00,11.31,11.32,11.3,11.3,59400.0,11.31,11.32,11.3,11.3,59400.0
2008-01-03 15:00:00,11.31,11.33,11.3,11.32,191500.0,11.31,11.33,11.3,11.32,191500.0
2008-01-03 15:05:00,11.32,11.36,11.32,11.36,187800.0,11.32,11.36,11.32,11.36,187800.0
2008-01-03 15:10:00,11.36,11.4,11.36,11.38,241700.0,11.36,11.4,11.36,11.38,241700.0
2008-01-03 15:15:00,11.39,11.39,11.37,11.39,141700.0,11.39,11.39,11.37,11.39,141700.0
2008-01-03 15:20:00,11.39,11.4,11.37,11.39,148000.0,11.39,11.4,11.37,11.39,148000.0
2008-01-03 15:25:00,11.4,11.41,11.38,11.39,148200.0,11.4,11.41,11.38,11.39,148200.0
2008-01-03 15:30:00,11.39,11.4,11.36,11.36,114400.0,11.39,11.4,11.36,11.36,114400.0
2008-01-03 15:35:00,11.36,11.39,11.36,11.39,127900.0,11.36,11.39,11.36,11.39,127900.0
2008-01-03 15:40:00,11.39,11.41,11.37,11.39,279800.0,11.39,11.41,11.37,11.39,279800.0
2008-01-03 15:45:00,11.39,11.4,11.38,11.39,140700.0,11.39,11.4,11.38,11.39,140700.0
2008-01-03 15:50:00,11.39,11.4,11.38,11.4,181700.0,11.39,11.4,11.38,11.4,181700.0
2008-01-03 15:55:00,11.4,11.4,11.38,11.38,323200.0,11.4,11.4,11.38,11.38,323200.0
2008-01-04 09:30:00,11.28,11.39,11.26,11.29,141400.0,11.28,11.39,11.26,11.29,141400.0
2008-01-04 09:35:00,11.28,11.3,11.13,11.14,142100.0,11.28,11.3,11.13,11.14,142100.0
2008-01-04 09:40:00,11.14,11.22,11.13,11.18,71600.0,11.14,11.22,11.13,11.18,71600.0
2008-01-04 09:45:00,11.18,11.18,11.14,11.17,69100.0,11.18,11.18,11.14,11.17,69100.0
2008-01-04 09:50:00,11.16,11.19,11.15,11.18,59000.0,11.16,11.19,11.15,11.18,59000.0
2008-01-04 09:55:00,11.18,11.19,11.15,11.17,48200.0,11.18,11.19,11.15,11.17,48200.0
2008-01-04 10:00:00,11.17,11.2,11.16,11.17,144500.0,11.17,11.2,11.16,11.17,144500.0
2008-01-04 10:05:00,11.18,11.24,11.18,11.24,62300.0,11.18,11.24,11.18,11.24,62300.0
2008-01-04 10:10:00,11.23,11.24,11.19,11.21,45400.0,11.23,11.24,11.19,11.21,45400.0
2008-01-04 10:15:00,11.22,11.22,11.16,11.16,65200.0,11.22,11.22,11.16,11.16,65200.0
2008-01-04 10:20:00,11.16,11.19,11.15,11.16,122500.0,11.16,11.19,11.15,11.16,122500.0
2008-01-04 10:25:00,11.15,11.18,11.15,11.17,180800.0,11.15,11.18,11.15,11.17,180800.0
2008-01-04 10:30:00,11.17,11.18,11.16,11.18,266300.0,11.17,11.18,11.16,11.18,266300.0
2008-01-04 10:35:00,11.18,11.19,11.18,11.19,23900.0,11.18,11.19,11.18,11.19,23900.0
2008-01-04 10:40:00,11.18,11.22,11.18,11.21,97200.0,11.18,11.22,11.18,11.21,97200.0
2008-01-04 10:45:00,11.21,11.22,11.19,11.19,47400.0,11.21,11.22,11.19,11.19,47400.0
2008-01-04 10:50:00,11.19,11.2,11.17,11.19,90400.0,11.19,11.2,11.17,11.19,90400.0
2008-01-04 10:55:00,11.19,11.2,11.15,11.19,128300.0,11.19,11.2,11.15,11.19,128300.0
2008-01-04 11:00:00,11.18,11.24,11.18,11.24,72800.0,11.18,11.24,11.18,11.24,72800.0
2008-01-04 11:05:00,11.24,11.25,11.22,11.23,156700.0,11.24,11.25,11.22,11.23,156700.0
2008-01-04 11:10:00,11.23,11.28,11.22,11.27,64400.0,11.23,11.28,11.22,11.27,64400.0
2008-01-04 11:15:00,11.27,11.28,11.24,11.25,111500.0,11.27,11.28,11.24,11.25,111500.0
2008-01-04 11:20:00,11.25,11.27,11.25,11.27,61700.0,11.25,11.27,11.25,11.27,61700.0
2008-01-04 11:25:00,11.26,11.37,11.26,11.37,152000.0,11.26,11.37,11.26,11.37,152000.0
2008-01-04 11:30:00,11.36,11.36,11.31,11.32,104800.0,11.36,11.36,11.31,11.32,104800.0
2008-01-04 11:35:00,11.31,11.31,11.26,11.27,84300.0,11.31,11.31,11.26,11.27,84300.0
2008-01-04 11:40:00,11.27,11.28,11.25,11.26,167800.0,11.27,11.28,11.25,11.26,167800.0
2008-01-04 11:45:00,11.26,11.27,11.26,11.26,9100.0,11.26,11.27,11.26,11.26,9100.0
2008-01-04 11:50:00,11.26,11.28,11.26,11.27,48100.0,11.26,11.28,11.26,11.27,48100.0
2008-01-04 11:55:00,11.27,11.27,11.25,11.26,21800.0,11.27,11.27,11.25,11.26,21800.0
2008-01-04 12:00:00,11.25,11.28,11.25,11.28,44900.0,11.25,11.28,11.25,11.28,44900.0
2008-01-04 12:05:00,11.27,11.32,11.27,11.31,179200.0,11.27,11.32,11.27,11.31,179200.0
2008-01-04 12:10:00,11.31,11.32,11.28,11.31,79800.0,11.31,11.32,11.28,11.31,79800.0
2008-01-04 12:15:00,11.31,11.34,11.31,11.34,49000.0,11.31,11.34,11.31,11.34,49000.0
2008-01-04 12:20:00,11.33,11.35,11.33,11.34,49500.0,11.33,11.35,11.33,11.34,49500.0
2008-01-04 12:25:00,11.34,11.34,11.31,11.33,98100.0,11.34,11.34,11.31,11.33,98100.0
2008-01-04 12:30:00,11.32,11.33,11.3,11.31,75100.0,11.32,11.33,11.3,11.31,75100.0
2008-01-04 12:35:00,11.31,11.32,11.3,11.31,27500.0,11.31,11.32,11.3,11.31,27500.0
2008-01-04 12:40:00,11.31,11.33,11.31,11.33,21700.0,11.31,11.33,11.31,11.33,21700.0
2008-01-04 12:45:00,11.33,11.35,11.32,11.35,24000.0,11.33,11.35,11.32,11.35,24000.0
2008-01-04 12:50:00,11.34,11.35,11.34,11.34,24200.0,11.34,11.35,11.34,11.34,24200.0
2008-01-04 12:55:00,11.34,11.36,11.33,11.35,121400.0,11.34,11.36,11.33,11.35,121400.0
2008-01-04 13:00:00,11.35,11.35,11.32,11.33,97200.0,11.35,11.35,11.32,11.33,97200.0
2008-01-04 13:05:00,11.32,11.33,11.29,11.32,472400.0,11.32,11.33,11.29,11.32,472400.0
2008-01-04 13:10:00,11.32,11.35,11.31,11.35,323200.0,11.32,11.35,11.31,11.35,323200.0
2008-01-04 13:15:00,11.35,11.36,11.31,11.31,265100.0,11.35,11.36,11.31,11.31,265100.0
2008-01-04 13:20:00,11.31,11.33,11.31,11.33,57800.0,11.31,11.33,11.31,11.33,57800.0
2008-01-04 13:25:00,11.33,11.33,11.31,11.32,109300.0,11.33,11.33,11.31,11.32,109300.0
2008-01-04 13:30:00,11.32,11.33,11.32,11.32,18000.0,11.32,11.33,11.32,11.32,18000.0
2008-01-04 13:35:00,11.32,11.33,11.29,11.3,122700.0,11.32,11.33,11.29,11.3,122700.0
2008-01-04 13:40:00,11.29,11.3,11.29,11.29,23300.0,11.29,11.3,11.29,11.29,23300.0
2008-01-04 13:45:00,11.29,11.3,11.29,11.29,25900.0,11.29,11.3,11.29,11.29,25900.0
2008-01-04 13:50:00,11.29,11.34,11.29,11.33,62100.0,11.29,11.34,11.29,11.33,62100.0
2008-01-04 13:55:00,11.33,11.34,11.29,11.3,69000.0,11.33,11.34,11.29,11.3,69000.0
2008-01-04 14:00:00,11.29,11.3,11.27,11.28,38900.0,11.29,11.3,11.27,11.28,38900.0
2008-01-04 14:05:00,11.28,11.3,11.27,11.3,106200.0,11.28,11.3,11.27,11.3,106200.0
2008-01-04 14:10:00,11.29,11.33,11.29,11.31,107200.0,11.29,11.33,11.29,11.31,107200.0
2008-01-04 14:15:00,11.31,11.32,11.3,11.31,71600.0,11.31,11.32,11.3,11.31,71600.0
2008-01-04 14:20:00,11.3,11.32,11.29,11.32,101000.0,11.3,11.32,11.29,11.32,101000.0
2008-01-04 14:25:00,11.32,11.33,11.28,11.3,164700.0,11.32,11.33,11.28,11.3,164700.0
2008-01-04 14:30:00,11.3,11.31,11.27,11.28,119600.0,11.3,11.31,11.27,11.28,119600.0
2008-01-04 14:35:00,11.28,11.3,11.28,11.28,17600.0,11.28,11.3,11.28,11.28,17600.0
2008-01-04 14:40:00,11.28,11.29,11.28,11.28,57500.0,11.28,11.29,11.28,11.28,57500.0
2008-01-04 14:45:00,11.28,11.29,11.28,11.28,35900.0,11.28,11.29,11.28,11.28,35900.0
2008-01-04 14:50:00,11.28,11.3,11.28,11.29,103500.0,11.28,11.3,11.28,11.29,103500.0
2008-01-04 14:55:00,11.29,11.3,11.28,11.3,64000.0,11.29,11.3,11.28,11.3,64000.0
2008-01-04 15:00:00,11.3,11.3,11.27,11.28,98900.0,11.3,11.3,11.27,11.28,98900.0
2008-01-04 15:05:00,11.28,11.31,11.28,11.3,63400.0,11.28,11.31,11.28,11.3,63400.0
2008-01-04 15:10:00,11.3,11.33,11.3,11.3,132800.0,11.3,11.33,11.3,11.3,132800.0
2008-01-04 15:15:00,11.31,11.34,11.29,11.33,128600.0,11.31,11.34,11.29,11.33,128600.0
2008-01-04 15:20:00,11.33,11.34,11.32,11.32,75100.0,11.33,11.34,11.32,11.32,75100.0
2008-01-04 15:25:00,11.32,11.36,11.31,11.35,122900.0,11.32,11.36,11.31,11.35,122900.0
2008-01-04 15:30:00,11.35,11.36,11.32,11.34,191000.0,11.35,11.36,11.32,11.34,191000.0
2008-01-04 15:35:00,11.33,11.34,11.32,11.34,123700.0,11.33,11.34,11.32,11.34,123700.0
2008-01-04 15:40:00,11.33,11.34,11.3,11.3,249000.0,11.33,11.34,11.3,11.3,249000.0
2008-01-04 15:45:00,11.3,11.32,11.29,11.32,363500.0,11.3,11.32,11.29,11.32,363500.0
2008-01-04 15:50:00,11.32,11.33,11.31,11.32,436600.0,11.32,11.33,11.31,11.32,436600.0
2008-01-04 15:55:00,11.32,11.33,11.27,11.28,456700.0,11.32,11.33,11.27,11.28,456700.0
2008-01-07 09:30:00,11.4,11.44,11.35,11.37,245700.0,11.4,11.44,11.35,11.37,245700.0
2008-01-07 09:35:00,11.36,11.37,11.3,11.36,212000.0,11.36,11.37,11.3,11.36,212000.0
2008-01-07 09:40:00,11.37,11.45,11.35,11.42,128100.0,11.37,11.45,11.35,11.42,128100.0
2008-01-07 09:45:00,11.42,11.44,11.41,11.42,144200.0,11.42,11.44,11.41,11.42,144200.0
2008-01-07 09:50:00,11.42,11.43,11.41,11.42,113100.0,11.42,11.43,11.41,11.42,113100.0
2008-01-07 09:55:00,11.43,11.43,11.4,11.43,140500.0,11.43,11.43,11.4,11.43,140500.0
2008-01-07 10:00:00,11.43,11.43,11.41,11.42,64100.0,11.43,11.43,11.41,11.42,64100.0
2008-01-07 10:05:00,11.42,11.47,11.41,11.46,85300.0,11.42,11.47,11.41,11.46,85300.0
2008-01-07 10:10:00,11.47,11.48,11.44,11.48,75200.0,11.47,11.48,11.44,11.48,75200.0
2008-01-07 10:15:00,11.48,11.52,11.48,11.51,75200.0,11.48,11.52,11.48,11.51,75200.0
2008-01-07 10:20:00,11.51,11.59,11.47,11.58,238400.0,11.51,11.59,11.47,11.58,238400.0
2008-01-07 10:25:00,11.59,11.63,11.47,11.47,333500.0,11.59,11.63,11.47,11.47,333500.0
2008-01-07 10:30:00,11.47,11.52,11.47,11.49,103300.0,11.47,11.52,11.47,11.49,103300.0
2008-01-07 10:35:00,11.49,11.54,11.48,11.52,92200.0,11.49,11.54,11.48,11.52,92200.0
2008-01-07 10:40:00,11.51,11.61,11.51,11.57,101900.0,11.51,11.61,11.51,11.57,101900.0
2008-01-07 10:45:00,11.57,11.57,11.52,11.56,95500.0,11.57,11.57,11.52,11.56,95500.0
2008-01-07 10:50:00,11.57,11.57,11.5,11.5,65100.0,11.57,11.57,11.5,11.5,65100.0
2008-01-07 10:55:00,11.5,11.51,11.5,11.5,42200.0,11.5,11.51,11.5,11.5,42200.0
2008-01-07 11:00:00,11.5,11.56,11.5,11.54,116700.0,11.5,11.56,11.5,11.54,116700.0
2008-01-07 11:05:00,11.54,11.55,11.53,11.54,71700.0,11.54,11.55,11.53,11.54,71700.0
2008-01-07 11:10:00,11.54,11.55,11.52,11.54,48500.0,11.54,11.55,11.52,11.54,48500.0
2008-01-07 11:15:00,11.53,11.58,11.53,11.57,98700.0,11.53,11.58,11.53,11.57,98700.0
2008-01-07 11:20:00,11.58,11.58,11.55,11.56,76600.0,11.58,11.58,11.55,11.56,76600.0
2008-01-07 11:25:00,11.55,11.57,11.5,11.52,211500.0,11.55,11.57,11.5,11.52,211500.0
2008-01-07 11:30:00,11.53,11.54,11.5,11.52,257600.0,11.53,11.54,11.5,11.52,257600.0
2008-01-07 11:35:00,11.52,11.53,11.52,11.53,58800.0,11.52,11.53,11.52,11.53,58800.0
2008-01-07 11:40:00,11.53,11.57,11.52,11.57,76100.0,11.53,11.57,11.52,11.57,76100.0
2008-01-07 11:45:00,11.57,11.58,11.56,11.57,90700.0,11.57,11.58,11.56,11.57,90700.0
2008-01-07 11:50:00,11.58,11.59,11.57,11.58,41200.0,11.58,11.59,11.57,11.58,41200.0
2008-01-07 11:55:00,11.58,11.59,11.55,11.55,66300.0,11.58,11.59,11.55,11.55,66300.0
2008-01-07 12:00:00,11.55,11.59,11.54,11.57,115000.0,11.55,11.59,11.54,11.57,115000.0
2008-01-07 12:05:00,11.57,11.57,11.54,11.54,51800.0,11.57,11.57,11.54,11.54,51800.0
2008-01-07 12:10:00,11.54,11.58,11.54,11.58,120300.0,11.54,11.58,11.54,11.58,120300.0
2008-01-07 12:15:00,11.57,11.59,11.55,11.55,40500.0,11.57,11.59,11.55,11.55,40500.0
2008-01-07 12:20:00,11.55,11.56,11.55,11.56,14500.0,11.55,11.56,11.55,11.56,14500.0
2008-01-07 12:25:00,11.56,11.59,11.55,11.59,99800.0,11.56,11.59,11.55,11.59,99800.0
2008-01-07 12:30:00,11.59,11.6,11.58,11.6,73200.0,11.59,11.6,11.58,11.6,73200.0
2008-01-07 12:35:00,11.6,11.62,11.57,11.61,112900.0,11.6,11.62,11.57,11.61,112900.0
2008-01-07 12:40:00,11.61,11.62,11.57,11.57,21700.0,11.61,11.62,11.57,11.57,21700.0
2008-01-07 12:45:00,11.57,11.58,11.56,11.57,42600.0,11.57,11.58,11.56,11.57,42600.0
2008-01-07 12:50:00,11.57,11.61,11.57,11.6,104900.0,11.57,11.61,11.57,11.6,104900.0
2008-01-07 12:55:00,11.6,11.61,11.6,11.6,27300.0,11.6,11.61,11.6,11.6,27300.0
2008-01-07 13:00:00,11.6,11.6,11.58,11.59,35800.0,11.6,11.6,11.58,11.59,35800.0
2008-01-07 13:05:00,11.59,11.61,11.58,11.61,137100.0,11.59,11.61,11.58,11.61,137100.0
2008-01-07 13:10:00,11.6,11.61,11.59,11.6,49400.0,11.6,11.61,11.59,11.6,49400.0
2008-01-07 13:15:00,11.6,11.62,11.6,11.62,56400.0,11.6,11.62,11.6,11.62,56400.0
2008-01-07 13:20:00,11.61,11.62,11.6,11.6,104500.0,11.61,11.62,11.6,11.6,104500.0
2008-01-07 13:25:00,11.61,11.61,11.59,11.59,32200.0,11.61,11.61,11.59,11.59,32200.0
2008-01-07 13:30:00,11.59,11.62,11.59,11.61,105200.0,11.59,11.62,11.59,11.61,105200.0
2008-01-07 13:35:00,11.61,11.64,11.61,11.64,86900.0,11.61,11.64,11.61,11.64,86900.0
2008-01-07 13:40:00,11.64,11.64,11.6,11.6,85000.0,11.64,11.64,11.6,11.6,85000.0
2008-01-07 13:45:00,11.6,11.61,11.56,11.56,65000.0,11.6,11.61,11.56,11.56,65000.0
2008-01-07 13:50:00,11.56,11.59,11.54,11.54,145800.0,11.56,11.59,11.54,11.54,145800.0
2008-01-07 13:55:00,11.54,11.54,11.52,11.52,49800.0,11.54,11.54,11.52,11.52,49800.0
2008-01-07 14:00:00,11.53,11.54,11.52,11.52,36100.0,11.53,11.54,11.52,11.52,36100.0
2008-01-07 14:05:00,11.52,11.53,11.49,11.49,74200.0,11.52,11.53,11.49,11.49,74200.0
2008-01-07 14:10:00,11.49,11.51,11.49,11.51,138900.0,11.49,11.51,11.49,11.51,138900.0
2008-01-07 14:15:00,11.5,11.51,11.49,11.49,77600.0,11.5,11.51,11.49,11.49,77600.0
2008-01-07 14:20:00,11.48,11.49,11.46,11.47,69600.0,11.48,11.49,11.46,11.47,69600.0
2008-01-07 14:25:00,11.46,11.48,11.45,11.46,112300.0,11.46,11.48,11.45,11.46,112300.0
2008-01-07 14:30:00,11.46,11.48,11.45,11.48,35200.0,11.46,11.48,11.45,11.48,35200.0
2008-01-07 14:35:00,11.47,11.5,11.47,11.5,40500.0,11.47,11.5,11.47,11.5,40500.0
2008-01-07 14:40:00,11.5,11.51,11.47,11.48,54400.0,11.5,11.51,11.47,11.48,54400.0
2008-01-07 14:45:00,11.47,11.48,11.47,11.47,90100.0,11.47,11.48,11.47,11.47,90100.0
2008-01-07 14:50:00,11.48,11.48,11.45,11.45,76700.0,11.48,11.48,11.45,11.45,76700.0
2008-01-07 14:55:00,11.44,11.46,11.43,11.46,96100.0,11.44,11.46,11.43,11.46,96100.0
2008-01-07 15:00:00,11.46,11.49,11.46,11.48,71800.0,11.46,11.49,11.46,11.48,71800.0
2008-01-07 15:05:00,11.49,11.49,11.46,11.47,114000.0,11.49,11.49,11.46,11.47,114000.0
2008-01-07 15:10:00,11.48,11.49,11.47,11.48,78200.0,11.48,11.49,11.47,11.48,78200.0
2008-01-07 15:15:00,11.47,11.48,11.47,11.47,81900.0,11.47,11.48,11.47,11.47,81900.0
2008-01-07 15:20:00,11.48,11.48,11.47,11.47,57600.0,11.48,11.48,11.47,11.47,57600.0
2008-01-07 15:25:00,11.48,11.48,11.47,11.47,69100.0,11.48,11.48,11.47,11.47,69100.0
2008-01-07 15:30:00,11.48,11.48,11.46,11.48,134800.0,11.48,11.48,11.46,11.48,134800.0
2008-01-07 15:35:00,11.49,11.49,11.46,11.47,109500.0,11.49,11.49,11.46,11.47,109500.0
2008-01-07 15:40:00,11.47,11.5,11.47,11.5,188700.0,11.47,11.5,11.47,11.5,188700.0
2008-01-07 15:45:00,11.5,11.5,11.48,11.49,138200.0,11.5,11.5,11.48,11.49,138200.0
2008-01-07 15:50:00,11.48,11.53,11.48,11.52,220200.0,11.48,11.53,11.48,11.52,220200.0
2008-01-07 15:55:00,11.52,11.55,11.51,11.55,320000.0,11.52,11.55,11.51,11.55,320000.0
2008-01-08 09:30:00,11.56,11.56,11.31,11.31,183900.0,11.56,11.56,11.31,11.31,183900.0
2008-01-08 09:35:00,11.31,11.48,11.3,11.39,112200.0,11.31,11.48,11.3,11.39,112200.0
2008-01-08 09:40:00,11.39,11.49,11.39,11.43,78200.0,11.39,11.49,11.39,11.43,78200.0
2008-01-08 09:45:00,11.42,11.48,11.4,11.41,95500.0,11.42,11.48,11.4,11.41,95500.0
2008-01-08 09:50:00,11.4,11.49,11.4,11.46,129000.0,11.4,11.49,11.4,11.46,129000.0
2008-01-08 09:55:00,11.46,11.46,11.39,11.44,105600.0,11.46,11.46,11.39,11.44,105600.0
2008-01-08 10:00:00,11.44,11.47,11.39,11.42,228800.0,11.44,11.47,11.39,11.42,228800.0
2008-01-08 10:05:00,11.41,11.44,11.41,11.44,37200.0,11.41,11.44,11.41,11.44,37200.0
2008-01-08 10:10:00,11.44,11.45,11.42,11.42,92900.0,11.44,11.45,11.42,11.42,92900.0
2008-01-08 10:15:00,11.43,11.43,11.4,11.4,97800.0,11.43,11.43,11.4,11.4,97800.0
2008-01-08 10:20:00,11.41,11.42,11.39,11.4,104000.0,11.41,11.42,11.39,11.4,104000.0
2008-01-08 10:25:00,11.4,11.4,11.35,11.35,108900.0,11.4,11.4,11.35,11.35,108900.0
2008-01-08 10:30:00,11.35,11.36,11.32,11.33,171100.0,11.35,11.36,11.32,11.33,171100.0
2008-01-08 10:35:00,11.34,11.37,11.33,11.36,62700.0,11.34,11.37,11.33,11.36,62700.0
2008-01-08 10:40:00,11.36,11.37,11.34,11.35,79000.0,11.36,11.37,11.34,11.35,79000.0
2008-01-08 10:45:00,11.34,11.36,11.31,11.33,66500.0,11.34,11.36,11.31,11.33,66500.0
2008-01-08 10:50:00,11.32,11.36,11.32,11.35,71400.0,11.32,11.36,11.32,11.35,71400.0
2008-01-08 10:55:00,11.36,11.36,11.34,11.35,43100.0,11.36,11.36,11.34,11.35,43100.0
2008-01-08 11:00:00,11.34,11.35,11.31,11.31,54300.0,11.34,11.35,11.31,11.31,54300.0
2008-01-08 11:05:00,11.31,11.32,11.26,11.3,206400.0,11.31,11.32,11.26,11.3,206400.0
2008-01-08 11:10:00,11.3,11.3,11.24,11.25,83400.0,11.3,11.3,11.24,11.25,83400.0
2008-01-08 11:15:00,11.25,11.25,11.22,11.24,87000.0,11.25,11.25,11.22,11.24,87000.0
2008-01-08 11:20:00,11.24,11.25,11.18,11.18,133000.0,11.24,11.25,11.18,11.18,133000.0
2008-01-08 11:25:00,11.18,11.22,11.18,11.19,71600.0,11.18,11.22,11.18,11.19,71600.0
2008-01-08 11:30:00,11.19,11.2,11.14,11.15,134200.0,11.19,11.2,11.14,11.15,134200.0
2008-01-08 11:35:00,11.15,11.15,11.08,11.11,290400.0,11.15,11.15,11.08,11.11,290400.0
2008-01-08 11:40:00,11.1,11.11,11.05,11.05,207700.0,11.1,11.11,11.05,11.05,207700.0
2008-01-08 11:45:00,11.05,11.06,10.98,11.01,296800.0,11.05,11.06,10.98,11.01,296800.0
2008-01-08 11:50:00,11.01,11.04,10.99,10.99,57900.0,11.01,11.04,10.99,10.99,57900.0
2008-01-08 11:55:00,10.99,11.03,10.98,11.03,208600.0,10.99,11.03,10.98,11.03,208600.0
2008-01-08 12:00:00,11.02,11.03,11.01,11.01,54700.0,11.02,11.03,11.01,11.01,54700.0
2008-01-08 12:05:00,11.01,11.02,11.01,11.01,20400.0,11.01,11.02,11.01,11.01,20400.0
2008-01-08 12:10:00,11.01,11.03,11.01,11.02,74500.0,11.01,11.03,11.01,11.02,74500.0
2008-01-08 12:15:00,11.01,11.02,10.99,11.01,143300.0,11.01,11.02,10.99,11.01,143300.0
2008-01-08 12:20:00,11.01,11.01,10.99,11.0,96200.0,11.01,11.01,10.99,11.0,96200.0
2008-01-08 12:25:00,10.99,11.02,10.99,11.02,207500.0,10.99,11.02,10.99,11.02,207500.0
2008-01-08 12:30:00,11.02,11.02,11.0,11.0,48700.0,11.02,11.02,11.0,11.0,48700.0
2008-01-08 12:35:00,11.01,11.01,11.0,11.0,18400.0,11.01,11.01,11.0,11.0,18400.0
2008-01-08 12:40:00,11.0,11.01,11.0,11.01,23100.0,11.0,11.01,11.0,11.01,23100.0
2008-01-08 12:45:00,11.0,11.01,11.0,11.0,23500.0,11.0,11.01,11.0,11.0,23500.0
2008-01-08 12:50:00,11.0,11.06,11.0,11.02,224200.0,11.0,11.06,11.0,11.02,224200.0
2008-01-08 12:55:00,11.02,11.03,11.0,11.02,100300.0,11.02,11.03,11.0,11.02,100300.0
2008-01-08 13:00:00,11.01,11.02,11.0,11.01,99000.0,11.01,11.02,11.0,11.01,99000.0
2008-01-08 13:05:00,11.0,11.04,11.0,11.04,127500.0,11.0,11.04,11.0,11.04,127500.0
2008-01-08 13:10:00,11.04,11.09,11.04,11.08,78400.0,11.04,11.09,11.04,11.08,78400.0
2008-01-08 13:15:00,11.08,11.09,11.07,11.08,112100.0,11.08,11.09,11.07,11.08,112100.0
2008-01-08 13:20:00,11.07,11.08,11.06,11.07,95300.0,11.07,11.08,11.06,11.07,95300.0
2008-01-08 13:25:00,11.07,11.08,11.04,11.06,142100.0,11.07,11.08,11.04,11.06,142100.0
2008-01-08 13:30:00,11.05,11.06,11.03,11.04,74200.0,11.05,11.06,11.03,11.04,74200.0
2008-01-08 13:35:00,11.04,11.06,11.04,11.06,34500.0,11.04,11.06,11.04,11.06,34500.0
2008-01-08 13:40:00,11.06,11.08,11.05,11.08,49200.0,11.06,11.08,11.05,11.08,49200.0
2008-01-08 13:45:00,11.08,11.09,11.07,11.09,40200.0,11.08,11.09,11.07,11.09,40200.0
2008-01-08 13:50:00,11.09,11.11,11.08,11.1,51600.0,11.09,11.11,11.08,11.1,51600.0
2008-01-08 13:55:00,11.11,11.14,11.1,11.13,74300.0,11.11,11.14,11.1,11.13,74300.0
2008-01-08 14:00:00,11.14,11.14,11.11,11.12,49000.0,11.14,11.14,11.11,11.12,49000.0
2008-01-08 14:05:00,11.13,11.13,11.08,11.12,92400.0,11.13,11.13,11.08,11.12,92400.0
2008-01-08 14:10:00,11.12,11.14,11.1,11.14,75700.0,11.12,11.14,11.1,11.14,75700.0
2008-01-08 14:15:00,11.14,11.14,11.11,11.12,32700.0,11.14,11.14,11.11,11.12,32700.0
2008-01-08 14:20:00,11.11,11.12,11.11,11.11,31100.0,11.11,11.12,11.11,11.11,31100.0
2008-01-08 14:25:00,11.11,11.12,11.11,11.11,29700.0,11.11,11.12,11.11,11.11,29700.0
2008-01-08 14:30:00,11.12,11.15,11.11,11.14,201700.0,11.12,11.15,11.11,11.14,201700.0
2008-01-08 14:35:00,11.13,11.15,11.13,11.13,58400.0,11.13,11.15,11.13,11.13,58400.0
2008-01-08 14:40:00,11.14,11.15,11.13,11.15,58300.0,11.14,11.15,11.13,11.15,58300.0
2008-01-08 14:45:00,11.15,11.15,11.09,11.12,227600.0,11.15,11.15,11.09,11.12,227600.0
2008-01-08 14:50:00,11.12,11.14,11.12,11.12,126600.0,11.12,11.14,11.12,11.12,126600.0
2008-01-08 14:55:00,11.12,11.13,11.11,11.11,73000.0,11.12,11.13,11.11,11.11,73000.0
2008-01-08 15:00:00,11.11,11.13,11.11,11.13,126300.0,11.11,11.13,11.11,11.13,126300.0
2008-01-08 15:05:00,11.12,11.15,11.12,11.14,151800.0,11.12,11.15,11.12,11.14,151800.0
2008-01-08 15:10:00,11.14,11.14,11.1,11.1,113500.0,11.14,11.14,11.1,11.1,113500.0
2008-01-08 15:15:00,11.1,11.11,11.08,11.08,151600.0,11.1,11.11,11.08,11.08,151600.0
2008-01-08 15:20:00,11.08,11.09,11.02,11.02,125800.0,11.08,11.09,11.02,11.02,125800.0
2008-01-08 15:25:00,11.03,11.09,11.02,11.08,223400.0,11.03,11.09,11.02,11.08,223400.0
2008-01-08 15:30:00,11.09,11.11,11.08,11.1,136800.0,11.09,11.11,11.08,11.1,136800.0
2008-01-08 15:35:00,11.1,11.11,11.06,11.08,168000.0,11.1,11.11,11.06,11.08,168000.0
2008-01-08 15:40:00,11.08,11.09,11.03,11.04,244800.0,11.08,11.09,11.03,11.04,244800.0
2008-01-08 15:45:00,11.05,11.05,11.0,11.01,172400.0,11.05,11.05,11.0,11.01,172400.0
2008-01-08 15:50:00,11.01,11.01,11.0,11.01,193600.0,11.01,11.01,11.0,11.01,193600.0
2008-01-08 15:55:00,11.01,11.02,10.96,10.99,388300.0,11.01,11.02,10.96,10.99,388300.0
2008-01-09 09:30:00,10.97,10.97,10.8,10.92,223400.0,10.97,10.97,10.8,10.92,223400.0
2008-01-09 09:35:00,10.93,11.0,10.91,10.99,116900.0,10.93,11.0,10.91,10.99,116900.0
2008-01-09 09:40:00,11.0,11.01,10.9,10.94,131200.0,11.0,11.01,10.9,10.94,131200.0
2008-01-09 09:45:00,10.93,10.96,10.87,10.94,107500.0,10.93,10.96,10.87,10.94,107500.0
2008-01-09 09:50:00,10.94,10.95,10.85,10.86,96100.0,10.94,10.95,10.85,10.86,96100.0
2008-01-09 09:55:00,10.86,10.92,10.85,10.86,140200.0,10.86,10.92,10.85,10.86,140200.0
2008-01-09 10:00:00,10.86,10.93,10.85,10.93,152200.0,10.86,10.93,10.85,10.93,152200.0
2008-01-09 10:05:00,10.92,10.93,10.88,10.9,93600.0,10.92,10.93,10.88,10.9,93600.0
2008-01-09 10:10:00,10.9,10.99,10.89,10.97,101300.0,10.9,10.99,10.89,10.97,101300.0
2008-01-09 10:15:00,10.97,10.97,10.96,10.96,51300.0,10.97,10.97,10.96,10.96,51300.0
2008-01-09 10:20:00,10.96,10.97,10.93,10.94,151000.0,10.96,10.97,10.93,10.94,151000.0
2008-01-09 10:25:00,10.94,10.99,10.94,10.99,108900.0,10.94,10.99,10.94,10.99,108900.0
2008-01-09 10:30:00,10.99,11.03,10.98,11.02,186500.0,10.99,11.03,10.98,11.02,186500.0
2008-01-09 10:35:00,11.01,11.06,11.0,11.04,120500.0,11.01,11.06,11.0,11.04,120500.0
2008-01-09 10:40:00,11.03,11.13,11.03,11.07,207000.0,11.03,11.13,11.03,11.07,207000.0
2008-01-09 10:45:00,11.07,11.11,11.06,11.1,118200.0,11.07,11.11,11.06,11.1,118200.0
2008-01-09 10:50:00,11.11,11.24,11.1,11.2,423500.0,11.11,11.24,11.1,11.2,423500.0
2008-01-09 10:55:00,11.2,11.2,11.1,11.13,137000.0,11.2,11.2,11.1,11.13,137000.0
2008-01-09 11:00:00,11.14,11.14,11.09,11.1,37900.0,11.14,11.14,11.09,11.1,37900.0
2008-01-09 11:05:00,11.09,11.17,11.09,11.16,261000.0,11.09,11.17,11.09,11.16,261000.0
2008-01-09 11:10:00,11.17,11.24,11.16,11.22,164600.0,11.17,11.24,11.16,11.22,164600.0
2008-01-09 11:15:00,11.22,11.22,11.18,11.21,66800.0,11.22,11.22,11.18,11.21,66800.0
2008-01-09 11:20:00,11.21,11.23,11.2,11.21,65400.0,11.21,11.23,11.2,11.21,65400.0
2008-01-09 11:25:00,11.22,11.24,11.19,11.23,143400.0,11.22,11.24,11.19,11.23,143400.0
2008-01-09 11:30:00,11.24,11.24,11.21,11.24,109100.0,11.24,11.24,11.21,11.24,109100.0
2008-01-09 11:35:00,11.23,11.25,11.17,11.17,269300.0,11.23,11.25,11.17,11.17,269300.0
2008-01-09 11:40:00,11.17,11.18,11.12,11.15,247700.0,11.17,11.18,11.12,11.15,247700.0
2008-01-09 11:45:00,11.15,11.15,11.11,11.13,131300.0,11.15,11.15,11.11,11.13,131300.0
2008-01-09 11:50:00,11.13,11.13,11.07,11.07,167500.0,11.13,11.13,11.07,11.07,167500.0
2008-01-09 11:55:00,11.07,11.07,11.03,11.06,115700.0,11.07,11.07,11.03,11.06,115700.0
2008-01-09 12:00:00,11.07,11.08,11.06,11.07,46000.0,11.07,11.08,11.06,11.07,46000.0
2008-01-09 12:05:00,11.08,11.09,11.03,11.04,140900.0,11.08,11.09,11.03,11.04,140900.0
2008-01-09 12:10:00,11.04,11.05,10.99,10.99,128100.0,11.04,11.05,10.99,10.99,128100.0
2008-01-09 12:15:00,11.0,11.01,10.94,10.95,332800.0,11.0,11.01,10.94,10.95,332800.0
2008-01-09 12:20:00,10.94,10.98,10.94,10.97,129600.0,10.94,10.98,10.94,10.97,129600.0
2008-01-09 12:25:00,10.98,11.02,10.97,10.99,62700.0,10.98,11.02,10.97,10.99,62700.0
2008-01-09 12:30:00,11.0,11.0,10.98,10.98,80200.0,11.0,11.0,10.98,10.98,80200.0
2008-01-09 12:35:00,10.97,10.98,10.96,10.96,54600.0,10.97,10.98,10.96,10.96,54600.0
2008-01-09 12:40:00,10.96,10.96,10.93,10.94,94800.0,10.96,10.96,10.93,10.94,94800.0
2008-01-09 12:45:00,10.94,10.95,10.91,10.94,123200.0,10.94,10.95,10.91,10.94,123200.0
2008-01-09 12:50:00,10.94,10.96,10.93,10.94,69500.0,10.94,10.96,10.93,10.94,69500.0
2008-01-09 12:55:00,10.93,10.94,10.85,10.88,198200.0,10.93,10.94,10.85,10.88,198200.0
2008-01-09 13:00:00,10.88,10.89,10.87,10.89,107600.0,10.88,10.89,10.87,10.89,107600.0
2008-01-09 13:05:00,10.89,10.93,10.89,10.92,91400.0,10.89,10.93,10.89,10.92,91400.0
2008-01-09 13:10:00,10.92,10.93,10.88,10.88,175200.0,10.92,10.93,10.88,10.88,175200.0
2008-01-09 13:15:00,10.87,10.88,10.83,10.83,184600.0,10.87,10.88,10.83,10.83,184600.0
2008-01-09 13:20:00,10.83,10.87,10.82,10.86,130800.0,10.83,10.87,10.82,10.86,130800.0
2008-01-09 13:25:00,10.86,10.86,10.82,10.82,93000.0,10.86,10.86,10.82,10.82,93000.0
2008-01-09 13:30:00,10.83,10.83,10.77,10.79,210600.0,10.83,10.83,10.77,10.79,210600.0
2008-01-09 13:35:00,10.79,10.87,10.78,10.87,156500.0,10.79,10.87,10.78,10.87,156500.0
2008-01-09 13:40:00,10.87,10.88,10.83,10.85,87200.0,10.87,10.88,10.83,10.85,87200.0
2008-01-09 13:45:00,10.84,10.85,10.84,10.84,528000.0,10.84,10.85,10.84,10.84,528000.0
2008-01-09 13:50:00,10.85,10.85,10.83,10.84,84100.0,10.85,10.85,10.83,10.84,84100.0
2008-01-09 13:55:00,10.84,10.86,10.83,10.83,67600.0,10.84,10.86,10.83,10.83,67600.0
2008-01-09 14:00:00,10.84,10.84,10.83,10.84,63800.0,10.84,10.84,10.83,10.84,63800.0
2008-01-09 14:05:00,10.84,10.84,10.8,10.81,82100.0,10.84,10.84,10.8,10.81,82100.0
2008-01-09 14:10:00,10.81,10.82,10.76,10.77,208700.0,10.81,10.82,10.76,10.77,208700.0
2008-01-09 14:15:00,10.77,10.78,10.76,10.77,182200.0,10.77,10.78,10.76,10.77,182200.0
2008-01-09 14:20:00,10.78,10.82,10.77,10.82,107600.0,10.78,10.82,10.77,10.82,107600.0
2008-01-09 14:25:00,10.82,10.82,10.78,10.79,156200.0,10.82,10.82,10.78,10.79,156200.0
2008-01-09 14:30:00,10.78,10.81,10.78,10.79,186900.0,10.78,10.81,10.78,10.79,186900.0
2008-01-09 14:35:00,10.79,10.79,10.77,10.79,114300.0,10.79,10.79,10.77,10.79,114300.0
2008-01-09 14:40:00,10.79,10.79,10.78,10.78,101000.0,10.79,10.79,10.78,10.78,101000.0
2008-01-09 14:45:00,10.78,10.87,10.78,10.86,216800.0,10.78,10.87,10.78,10.86,216800.0
2008-01-09 14:50:00,10.87,10.88,10.86,10.86,97400.0,10.87,10.88,10.86,10.86,97400.0
2008-01-09 14:55:00,10.87,10.87,10.84,10.85,129700.0,10.87,10.87,10.84,10.85,129700.0
2008-01-09 15:00:00,10.85,10.89,10.82,10.89,875700.0,10.85,10.89,10.82,10.89,875700.0
2008-01-09 15:05:00,10.89,10.93,10.88,10.93,122100.0,10.89,10.93,10.88,10.93,122100.0
2008-01-09 15:10:00,10.93,10.93,10.9,10.93,135500.0,10.93,10.93,10.9,10.93,135500.0
2008-01-09 15:15:00,10.92,10.97,10.92,10.95,162900.0,10.92,10.97,10.92,10.95,162900.0
2008-01-09 15:20:00,10.96,10.96,10.9,10.95,199300.0,10.96,10.96,10.9,10.95,199300.0
2008-01-09 15:25:00,10.95,10.96,10.89,10.89,168300.0,10.95,10.96,10.89,10.89,168300.0
2008-01-09 15:30:00,10.89,10.9,10.88,10.88,133900.0,10.89,10.9,10.88,10.88,133900.0
2008-01-09 15:35:00,10.89,10.96,10.87,10.95,290500.0,10.89,10.96,10.87,10.95,290500.0
2008-01-09 15:40:00,10.95,10.99,10.95,10.98,276300.0,10.95,10.99,10.95,10.98,276300.0
2008-01-09 15:45:00,10.99,10.99,10.94,10.94,251900.0,10.99,10.99,10.94,10.94,251900.0
2008-01-09 15:50:00,10.95,10.97,10.92,10.96,360600.0,10.95,10.97,10.92,10.96,360600.0
2008-01-09 15:55:00,10.95,11.0,10.95,10.98,315200.0,10.95,11.0,10.95,10.98,315200.0
2008-01-10 09:30:00,10.92,10.94,10.84,10.94,125600.0,10.92,10.94,10.84,10.94,125600.0
2008-01-10 09:35:00,10.94,11.03,10.93,11.0,114800.0,10.94,11.03,10.93,11.0,114800.0
2008-01-10 09:40:00,10.99,11.0,10.87,10.92,114600.0,10.99,11.0,10.87,10.92,114600.0
2008-01-10 09:45:00,10.91,11.0,10.89,11.0,172100.0,10.91,11.0,10.89,11.0,172100.0
2008-01-10 09:50:00,11.0,11.04,10.98,11.04,428800.0,11.0,11.04,10.98,11.04,428800.0
2008-01-10 09:55:00,11.04,11.2,11.04,11.19,283200.0,11.04,11.2,11.04,11.19,283200.0
2008-01-10 10:00:00,11.2,11.2,11.12,11.18,177700.0,11.2,11.2,11.12,11.18,177700.0
2008-01-10 10:05:00,11.18,11.19,11.16,11.19,82700.0,11.18,11.19,11.16,11.19,82700.0
2008-01-10 10:10:00,11.19,11.19,11.14,11.14,96800.0,11.19,11.19,11.14,11.14,96800.0
2008-01-10 10:15:00,11.14,11.18,11.13,11.18,179000.0,11.14,11.18,11.13,11.18,179000.0
2008-01-10 10:20:00,11.17,11.23,11.17,11.21,112300.0,11.17,11.23,11.17,11.21,112300.0
2008-01-10 10:25:00,11.2,11.23,11.2,11.22,99000.0,11.2,11.23,11.2,11.22,99000.0
2008-01-10 10:30:00,11.22,11.27,11.22,11.25,175400.0,11.22,11.27,11.22,11.25,175400.0
2008-01-10 10:35:00,11.25,11.34,11.24,11.33,246500.0,11.25,11.34,11.24,11.33,246500.0
2008-01-10 10:40:00,11.33,11.34,11.27,11.3,191700.0,11.33,11.34,11.27,11.3,191700.0
2008-01-10 10:45:00,11.3,11.31,11.25,11.28,101100.0,11.3,11.31,11.25,11.28,101100.0
2008-01-10 10:50:00,11.28,11.31,11.27,11.29,111000.0,11.28,11.31,11.27,11.29,111000.0
2008-01-10 10:55:00,11.3,11.31,11.29,11.3,106100.0,11.3,11.31,11.29,11.3,106100.0
2008-01-10 11:00:00,11.3,11.31,11.29,11.29,116800.0,11.3,11.31,11.29,11.29,116800.0
2008-01-10 11:05:00,11.3,11.3,11.29,11.3,34000.0,11.3,11.3,11.29,11.3,34000.0
2008-01-10 11:10:00,11.29,11.34,11.29,11.33,76300.0,11.29,11.34,11.29,11.33,76300.0
2008-01-10 11:15:00,11.33,11.34,11.28,11.29,189200.0,11.33,11.34,11.28,11.29,189200.0
2008-01-10 11:20:00,11.29,11.33,11.28,11.31,127100.0,11.29,11.33,11.28,11.31,127100.0
2008-01-10 11:25:00,11.32,11.35,11.32,11.35,359500.0,11.32,11.35,11.32,11.35,359500.0
2008-01-10 11:30:00,11.36,11.36,11.32,11.34,65600.0,11.36,11.36,11.32,11.34,65600.0
2008-01-10 11:35:00,11.34,11.35,11.32,11.35,321800.0,11.34,11.35,11.32,11.35,321800.0
2008-01-10 11:40:00,11.35,11.36,11.34,11.34,91200.0,11.35,11.36,11.34,11.34,91200.0
2008-01-10 11:45:00,11.34,11.39,11.34,11.38,120700.0,11.34,11.39,11.34,11.38,120700.0
2008-01-10 11:50:00,11.38,11.42,11.38,11.42,130200.0,11.38,11.42,11.38,11.42,130200.0
2008-01-10 11:55:00,11.42,11.46,11.42,11.45,132200.0,11.42,11.46,11.42,11.45,132200.0
2008-01-10 12:00:00,11.44,11.46,11.42,11.45,134700.0,11.44,11.46,11.42,11.45,134700.0
2008-01-10 12:05:00,11.45,11.49,11.43,11.49,210300.0,11.45,11.49,11.43,11.49,210300.0
2008-01-10 12:10:00,11.49,11.52,11.48,11.5,120900.0,11.49,11.52,11.48,11.5,120900.0
2008-01-10 12:15:00,11.5,11.69,11.5,11.66,374400.0,11.5,11.69,11.5,11.66,374400.0
2008-01-10 12:20:00,11.64,11.7,11.6,11.69,484100.0,11.64,11.7,11.6,11.69,484100.0
2008-01-10 12:25:00,11.69,11.69,11.66,11.67,362400.0,11.69,11.69,11.66,11.67,362400.0
2008-01-10 12:30:00,11.67,11.7,11.65,11.66,357300.0,11.67,11.7,11.65,11.66,357300.0
2008-01-10 12:35:00,11.65,11.66,11.59,11.6,195000.0,11.65,11.66,11.59,11.6,195000.0
2008-01-10 12:40:00,11.61,11.62,11.59,11.6,563100.0,11.61,11.62,11.59,11.6,563100.0
2008-01-10 12:45:00,11.6,11.6,11.52,11.53,438100.0,11.6,11.6,11.52,11.53,438100.0
2008-01-10 12:50:00,11.53,11.6,11.53,11.57,111700.0,11.53,11.6,11.53,11.57,111700.0
2008-01-10 12:55:00,11.57,11.59,11.57,11.59,54400.0,11.57,11.59,11.57,11.59,54400.0
2008-01-10 13:00:00,11.58,11.59,11.54,11.56,105200.0,11.58,11.59,11.54,11.56,105200.0
2008-01-10 13:05:00,11.56,11.6,11.55,11.58,124000.0,11.56,11.6,11.55,11.58,124000.0
2008-01-10 13:10:00,11.58,11.6,11.56,11.59,113100.0,11.58,11.6,11.56,11.59,113100.0
2008-01-10 13:15:00,11.6,11.66,11.59,11.65,193600.0,11.6,11.66,11.59,11.65,193600.0
2008-01-10 13:20:00,11.65,11.68,11.65,11.66,167700.0,11.65,11.68,11.65,11.66,167700.0
2008-01-10 13:25:00,11.66,11.67,11.65,11.66,102600.0,11.66,11.67,11.65,11.66,102600.0
2008-01-10 13:30:00,11.66,11.67,11.6,11.6,253000.0,11.66,11.67,11.6,11.6,253000.0
2008-01-10 13:35:00,11.61,11.61,11.58,11.6,296900.0,11.61,11.61,11.58,11.6,296900.0
2008-01-10 13:40:00,11.6,11.65,11.59,11.64,175800.0,11.6,11.65,11.59,11.64,175800.0
2008-01-10 13:45:00,11.64,11.65,11.6,11.61,108800.0,11.64,11.65,11.6,11.61,108800.0
2008-01-10 13:50:00,11.61,11.62,11.6,11.61,273400.0,11.61,11.62,11.6,11.61,273400.0
2008-01-10 13:55:00,11.62,11.67,11.62,11.65,229100.0,11.62,11.67,11.62,11.65,229100.0
2008-01-10 14:00:00,11.65,11.67,11.64,11.66,106800.0,11.65,11.67,11.64,11.66,106800.0
2008-01-10 14:05:00,11.66,11.68,11.65,11.68,78800.0,11.66,11.68,11.65,11.68,78800.0
2008-01-10 14:10:00,11.68,11.71,11.65,11.67,130600.0,11.68,11.71,11.65,11.67,130600.0
2008-01-10 14:15:00,11.66,11.73,11.66,11.72,405600.0,11.66,11.73,11.66,11.72,405600.0
2008-01-10 14:20:00,11.72,11.78,11.69,11.77,180300.0,11.72,11.78,11.69,11.77,180300.0
2008-01-10 14:25:00,11.78,11.78,11.72,11.72,81800.0,11.78,11.78,11.72,11.72,81800.0
2008-01-10 14:30:00,11.77,11.77,11.7,11.72,215600.0,11.77,11.77,11.7,11.72,215600.0
2008-01-10 14:35:00,11.72,11.76,11.71,11.75,79200.0,11.72,11.76,11.71,11.75,79200.0
2008-01-10 14:40:00,11.75,11.75,11.74,11.75,69900.0,11.75,11.75,11.74,11.75,69900.0
2008-01-10 14:45:00,11.74,11.75,11.68,11.7,255600.0,11.74,11.75,11.68,11.7,255600.0
2008-01-10 14:50:00,11.7,11.71,11.69,11.7,110600.0,11.7,11.71,11.69,11.7,110600.0
2008-01-10 14:55:00,11.69,11.74,11.69,11.72,113100.0,11.69,11.74,11.69,11.72,113100.0
2008-01-10 15:00:00,11.72,11.73,11.7,11.7,55300.0,11.72,11.73,11.7,11.7,55300.0
2008-01-10 15:05:00,11.7,11.73,11.68,11.72,148200.0,11.7,11.73,11.68,11.72,148200.0
2008-01-10 15:10:00,11.72,11.74,11.72,11.73,192900.0,11.72,11.74,11.72,11.73,192900.0
2008-01-10 15:15:00,11.74,11.75,11.73,11.74,144900.0,11.74,11.75,11.73,11.74,144900.0
2008-01-10 15:20:00,11.75,11.76,11.74,11.75,267000.0,11.75,11.76,11.74,11.75,267000.0
2008-01-10 15:25:00,11.75,11.76,11.74,11.76,147300.0,11.75,11.76,11.74,11.76,147300.0
2008-01-10 15:30:00,11.77,11.79,11.76,11.79,123000.0,11.77,11.79,11.76,11.79,123000.0
2008-01-10 15:35:00,11.78,11.79,11.74,11.75,244800.0,11.78,11.79,11.74,11.75,244800.0
2008-01-10 15:40:00,11.74,11.76,11.72,11.73,289100.0,11.74,11.76,11.72,11.73,289100.0
2008-01-10 15:45:00,11.72,11.73,11.69,11.71,256300.0,11.72,11.73,11.69,11.71,256300.0
2008-01-10 15:50:00,11.71,11.73,11.69,11.72,351600.0,11.71,11.73,11.69,11.72,351600.0
2008-01-10 15:55:00,11.73,11.75,11.69,11.7,743900.0,11.73,11.75,11.69,11.7,743900.0
2008-01-11 09:30:00,11.62,11.62,11.42,11.52,316300.0,11.62,11.62,11.42,11.52,316300.0
2008-01-11 09:35:00,11.51,11.58,11.45,11.55,237000.0,11.51,11.58,11.45,11.55,237000.0
2008-01-11 09:40:00,11.56,11.61,11.49,11.58,207300.0,11.56,11.61,11.49,11.58,207300.0
2008-01-11 09:45:00,11.57,11.62,11.57,11.62,180500.0,11.57,11.62,11.57,11.62,180500.0
2008-01-11 09:50:00,11.62,11.67,11.6,11.67,200000.0,11.62,11.67,11.6,11.67,200000.0
2008-01-11 09:55:00,11.66,11.67,11.6,11.65,108700.0,11.66,11.67,11.6,11.65,108700.0
2008-01-11 10:00:00,11.65,11.65,11.59,11.64,75300.0,11.65,11.65,11.59,11.64,75300.0
2008-01-11 10:05:00,11.64,11.65,11.61,11.63,84300.0,11.64,11.65,11.61,11.63,84300.0
2008-01-11 10:10:00,11.64,11.68,11.64,11.67,75400.0,11.64,11.68,11.64,11.67,75400.0
2008-01-11 10:15:00,11.66,11.71,11.65,11.68,654900.0,11.66,11.71,11.65,11.68,654900.0
2008-01-11 10:20:00,11.68,11.72,11.66,11.69,412000.0,11.68,11.72,11.66,11.69,412000.0
2008-01-11 10:25:00,11.7,11.71,11.68,11.69,73200.0,11.7,11.71,11.68,11.69,73200.0
2008-01-11 10:30:00,11.69,11.69,11.65,11.66,404700.0,11.69,11.69,11.65,11.66,404700.0
2008-01-11 10:35:00,11.67,11.71,11.65,11.7,82700.0,11.67,11.71,11.65,11.7,82700.0
2008-01-11 10:40:00,11.7,11.71,11.67,11.7,208900.0,11.7,11.71,11.67,11.7,208900.0
2008-01-11 10:45:00,11.7,11.82,11.7,11.82,218000.0,11.7,11.82,11.7,11.82,218000.0
2008-01-11 10:50:00,11.82,11.84,11.78,11.8,594400.0,11.82,11.84,11.78,11.8,594400.0
2008-01-11 10:55:00,11.8,11.81,11.78,11.8,514400.0,11.8,11.81,11.78,11.8,514400.0
2008-01-11 11:00:00,11.8,11.81,11.75,11.77,76400.0,11.8,11.81,11.75,11.77,76400.0
2008-01-11 11:05:00,11.76,11.78,11.75,11.78,78200.0,11.76,11.78,11.75,11.78,78200.0
2008-01-11 11:10:00,11.78,11.79,11.77,11.79,43800.0,11.78,11.79,11.77,11.79,43800.0
2008-01-11 11:15:00,11.79,11.8,11.77,11.78,89800.0,11.79,11.8,11.77,11.78,89800.0
2008-01-11 11:20:00,11.78,11.79,11.77,11.78,54200.0,11.78,11.79,11.77,11.78,54200.0
2008-01-11 11:25:00,11.78,11.8,11.78,11.79,32000.0,11.78,11.8,11.78,11.79,32000.0
2008-01-11 11:30:00,11.8,11.87,11.79,11.85,568400.0,11.8,11.87,11.79,11.85,568400.0
2008-01-11 11:35:00,11.85,11.85,11.81,11.82,96400.0,11.85,11.85,11.81,11.82,96400.0
2008-01-11 11:40:00,11.82,11.83,11.8,11.81,75800.0,11.82,11.83,11.8,11.81,75800.0
2008-01-11 11:45:00,11.82,11.85,11.81,11.84,86800.0,11.82,11.85,11.81,11.84,86800.0
2008-01-11 11:50:00,11.84,11.85,11.83,11.85,38900.0,11.84,11.85,11.83,11.85,38900.0
2008-01-11 11:55:00,11.84,11.85,11.82,11.84,56500.0,11.84,11.85,11.82,11.84,56500.0
2008-01-11 12:00:00,11.83,11.84,11.83,11.84,76200.0,11.83,11.84,11.83,11.84,76200.0
2008-01-11 12:05:00,11.83,11.84,11.81,11.84,53900.0,11.83,11.84,11.81,11.84,53900.0
2008-01-11 12:10:00,11.84,11.85,11.83,11.84,30200.0,11.84,11.85,11.83,11.84,30200.0
2008-01-11 12:15:00,11.85,11.87,11.83,11.83,115600.0,11.85,11.87,11.83,11.83,115600.0
2008-01-11 12:20:00,11.83,11.85,11.82,11.83,59700.0,11.83,11.85,11.82,11.83,59700.0
2008-01-11 12:25:00,11.84,11.86,11.84,11.85,55500.0,11.84,11.86,11.84,11.85,55500.0
2008-01-11 12:30:00,11.84,11.85,11.82,11.83,587600.0,11.84,11.85,11.82,11.83,587600.0
2008-01-11 12:35:00,11.84,11.86,11.83,11.84,131700.0,11.84,11.86,11.83,11.84,131700.0
2008-01-11 12:40:00,11.84,11.85,11.83,11.85,45600.0,11.84,11.85,11.83,11.85,45600.0
2008-01-11 12:45:00,11.85,11.89,11.85,11.87,125400.0,11.85,11.89,11.85,11.87,125400.0
2008-01-11 12:50:00,11.88,11.89,11.88,11.89,49100.0,11.88,11.89,11.88,11.89,49100.0
2008-01-11 12:55:00,11.89,11.92,11.88,11.89,118000.0,11.89,11.92,11.88,11.89,118000.0
2008-01-11 13:00:00,11.89,11.9,11.81,11.83,126800.0,11.89,11.9,11.81,11.83,126800.0
2008-01-11 13:05:00,11.83,11.85,11.79,11.84,145000.0,11.83,11.85,11.79,11.84,145000.0
2008-01-11 13:10:00,11.84,11.85,11.84,11.85,12700.0,11.84,11.85,11.84,11.85,12700.0
2008-01-11 13:15:00,11.85,11.85,11.78,11.81,68800.0,11.85,11.85,11.78,11.81,68800.0
2008-01-11 13:20:00,11.81,11.81,11.77,11.8,180400.0,11.81,11.81,11.77,11.8,180400.0
2008-01-11 13:25:00,11.81,11.82,11.8,11.81,29800.0,11.81,11.82,11.8,11.81,29800.0
2008-01-11 13:30:00,11.8,11.83,11.8,11.82,26600.0,11.8,11.83,11.8,11.82,26600.0
2008-01-11 13:35:00,11.82,11.85,11.81,11.84,123600.0,11.82,11.85,11.81,11.84,123600.0
2008-01-11 13:40:00,11.84,11.85,11.69,11.84,158700.0,11.84,11.85,11.69,11.84,158700.0
2008-01-11 13:45:00,11.83,11.84,11.8,11.8,82500.0,11.83,11.84,11.8,11.8,82500.0
2008-01-11 13:50:00,11.81,11.84,11.8,11.83,171900.0,11.81,11.84,11.8,11.83,171900.0
2008-01-11 13:55:00,11.83,11.85,11.82,11.84,77600.0,11.83,11.85,11.82,11.84,77600.0
2008-01-11 14:00:00,11.83,11.84,11.82,11.82,68500.0,11.83,11.84,11.82,11.82,68500.0
2008-01-11 14:05:00,11.82,11.84,11.81,11.84,101500.0,11.82,11.84,11.81,11.84,101500.0
2008-01-11 14:10:00,11.83,11.84,11.82,11.84,23600.0,11.83,11.84,11.82,11.84,23600.0
2008-01-11 14:15:00,11.84,11.86,11.83,11.85,596100.0,11.84,11.86,11.83,11.85,596100.0
2008-01-11 14:20:00,11.85,11.85,11.84,11.84,20000.0,11.85,11.85,11.84,11.84,20000.0
2008-01-11 14:25:00,11.84,11.85,11.83,11.85,71700.0,11.84,11.85,11.83,11.85,71700.0
2008-01-11 14:30:00,11.85,11.85,11.78,11.79,117200.0,11.85,11.85,11.78,11.79,117200.0
2008-01-11 14:35:00,11.8,11.84,11.79,11.84,52900.0,11.8,11.84,11.79,11.84,52900.0
2008-01-11 14:40:00,11.84,11.84,11.81,11.84,119900.0,11.84,11.84,11.81,11.84,119900.0
2008-01-11 14:45:00,11.84,11.86,11.8,11.8,660200.0,11.84,11.86,11.8,11.8,660200.0
2008-01-11 14:50:00,11.8,11.84,11.79,11.83,100300.0,11.8,11.84,11.79,11.83,100300.0
2008-01-11 14:55:00,11.84,11.85,11.82,11.84,60200.0,11.84,11.85,11.82,11.84,60200.0
2008-01-11 15:00:00,11.85,11.85,11.79,11.8,66900.0,11.85,11.85,11.79,11.8,66900.0
2008-01-11 15:05:00,11.8,11.82,11.75,11.76,156800.0,11.8,11.82,11.75,11.76,156800.0
2008-01-11 15:10:00,11.76,11.76,11.72,11.75,129600.0,11.76,11.76,11.72,11.75,129600.0
2008-01-11 15:15:00,11.75,11.76,11.73,11.74,113600.0,11.75,11.76,11.73,11.74,113600.0
2008-01-11 15:20:00,11.73,11.75,11.72,11.73,130000.0,11.73,11.75,11.72,11.73,130000.0
2008-01-11 15:25:00,11.73,11.76,11.72,11.75,101000.0,11.73,11.76,11.72,11.75,101000.0
2008-01-11 15:30:00,11.75,11.77,11.73,11.77,460600.0,11.75,11.77,11.73,11.77,460600.0
2008-01-11 15:35:00,11.76,11.78,11.76,11.77,52200.0,11.76,11.78,11.76,11.77,52200.0
2008-01-11 15:40:00,11.77,11.78,11.72,11.74,309400.0,11.77,11.78,11.72,11.74,309400.0
2008-01-11 15:45:00,11.74,11.77,11.72,11.76,272900.0,11.74,11.77,11.72,11.76,272900.0
2008-01-11 15:50:00,11.76,11.77,11.74,11.76,189400.0,11.76,11.77,11.74,11.76,189400.0
2008-01-11 15:55:00,11.76,11.76,11.72,11.74,246100.0,11.76,11.76,11.72,11.74,246100.0
2008-01-14 09:30:00,11.75,11.85,11.73,11.78,137900.0,11.75,11.85,11.73,11.78,137900.0
2008-01-14 09:35:00,11.78,11.82,11.77,11.81,61200.0,11.78,11.82,11.77,11.81,61200.0
2008-01-14 09:40:00,11.81,11.87,11.78,11.79,366300.0,11.81,11.87,11.78,11.79,366300.0
2008-01-14 09:45:00,11.78,11.78,11.73,11.74,71900.0,11.78,11.78,11.73,11.74,71900.0
2008-01-14 09:50:00,11.74,11.77,11.74,11.76,36500.0,11.74,11.77,11.74,11.76,36500.0
2008-01-14 09:55:00,11.76,11.76,11.75,11.75,15600.0,11.76,11.76,11.75,11.75,15600.0
2008-01-14 10:00:00,11.75,11.77,11.75,11.76,98400.0,11.75,11.77,11.75,11.76,98400.0
2008-01-14 10:05:00,11.76,11.76,11.74,11.76,56200.0,11.76,11.76,11.74,11.76,56200.0
2008-01-14 10:10:00,11.76,11.79,11.76,11.78,47400.0,11.76,11.79,11.76,11.78,47400.0
2008-01-14 10:15:00,11.78,11.81,11.76,11.8,96600.0,11.78,11.81,11.76,11.8,96600.0
2008-01-14 10:20:00,11.8,11.81,11.78,11.78,18100.0,11.8,11.81,11.78,11.78,18100.0
2008-01-14 10:25:00,11.79,11.8,11.78,11.79,396600.0,11.79,11.8,11.78,11.79,396600.0
2008-01-14 10:30:00,11.8,11.81,11.79,11.81,100900.0,11.8,11.81,11.79,11.81,100900.0
2008-01-14 10:35:00,11.81,11.84,11.8,11.8,127000.0,11.81,11.84,11.8,11.8,127000.0
2008-01-14 10:40:00,11.8,11.81,11.77,11.78,114700.0,11.8,11.81,11.77,11.78,114700.0
2008-01-14 10:45:00,11.78,11.81,11.78,11.8,68400.0,11.78,11.81,11.78,11.8,68400.0
2008-01-14 10:50:00,11.8,11.81,11.78,11.8,389700.0,11.8,11.81,11.78,11.8,389700.0
2008-01-14 10:55:00,11.8,11.83,11.79,11.82,169600.0,11.8,11.83,11.79,11.82,169600.0
2008-01-14 11:00:00,11.81,11.83,11.8,11.82,170900.0,11.81,11.83,11.8,11.82,170900.0
2008-01-14 11:05:00,11.81,11.87,11.81,11.87,177400.0,11.81,11.87,11.81,11.87,177400.0
2008-01-14 11:10:00,11.87,11.89,11.83,11.89,172500.0,11.87,11.89,11.83,11.89,172500.0
2008-01-14 11:15:00,11.89,11.89,11.84,11.84,35600.0,11.89,11.89,11.84,11.84,35600.0
2008-01-14 11:20:00,11.84,11.85,11.82,11.84,64600.0,11.84,11.85,11.82,11.84,64600.0
2008-01-14 11:25:00,11.85,11.86,11.84,11.85,37900.0,11.85,11.86,11.84,11.85,37900.0
2008-01-14 11:30:00,11.85,11.86,11.81,11.84,55000.0,11.85,11.86,11.81,11.84,55000.0
2008-01-14 11:35:00,11.84,11.84,11.83,11.84,15300.0,11.84,11.84,11.83,11.84,15300.0
2008-01-14 11:40:00,11.84,11.84,11.83,11.83,28700.0,11.84,11.84,11.83,11.83,28700.0
2008-01-14 11:45:00,11.84,11.86,11.83,11.86,67100.0,11.84,11.86,11.83,11.86,67100.0
2008-01-14 11:50:00,11.86,11.86,11.85,11.85,28300.0,11.86,11.86,11.85,11.85,28300.0
2008-01-14 11:55:00,11.86,11.87,11.85,11.86,171900.0,11.86,11.87,11.85,11.86,171900.0
2008-01-14 12:00:00,11.86,11.86,11.81,11.82,80200.0,11.86,11.86,11.81,11.82,80200.0
2008-01-14 12:05:00,11.82,11.83,11.79,11.82,75100.0,11.82,11.83,11.79,11.82,75100.0
2008-01-14 12:10:00,11.81,11.82,11.8,11.8,176400.0,11.81,11.82,11.8,11.8,176400.0
2008-01-14 12:15:00,11.8,11.84,11.8,11.83,219300.0,11.8,11.84,11.8,11.83,219300.0
2008-01-14 12:20:00,11.83,11.84,11.83,11.83,19200.0,11.83,11.84,11.83,11.83,19200.0
2008-01-14 12:25:00,11.84,11.86,11.83,11.85,76100.0,11.84,11.86,11.83,11.85,76100.0
2008-01-14 12:30:00,11.85,11.86,11.83,11.86,52400.0,11.85,11.86,11.83,11.86,52400.0
2008-01-14 12:35:00,11.85,11.86,11.8,11.82,53800.0,11.85,11.86,11.8,11.82,53800.0
2008-01-14 12:40:00,11.81,11.85,11.81,11.83,64900.0,11.81,11.85,11.81,11.83,64900.0
2008-01-14 12:45:00,11.83,11.84,11.82,11.84,23300.0,11.83,11.84,11.82,11.84,23300.0
2008-01-14 12:50:00,11.84,11.85,11.82,11.85,158600.0,11.84,11.85,11.82,11.85,158600.0
2008-01-14 12:55:00,11.85,11.86,11.83,11.83,91000.0,11.85,11.86,11.83,11.83,91000.0
2008-01-14 13:00:00,11.83,11.87,11.83,11.86,73200.0,11.83,11.87,11.83,11.86,73200.0
2008-01-14 13:05:00,11.86,11.86,11.85,11.85,34900.0,11.86,11.86,11.85,11.85,34900.0
2008-01-14 13:10:00,11.86,11.86,11.84,11.84,35800.0,11.86,11.86,11.84,11.84,35800.0
2008-01-14 13:15:00,11.84,11.85,11.83,11.83,31600.0,11.84,11.85,11.83,11.83,31600.0
2008-01-14 13:20:00,11.83,11.86,11.83,11.85,245700.0,11.83,11.86,11.83,11.85,245700.0
2008-01-14 13:25:00,11.84,11.86,11.84,11.85,46500.0,11.84,11.86,11.84,11.85,46500.0
2008-01-14 13:30:00,11.85,11.86,11.85,11.86,67800.0,11.85,11.86,11.85,11.86,67800.0
2008-01-14 13:35:00,11.85,11.86,11.84,11.84,91100.0,11.85,11.86,11.84,11.84,91100.0
2008-01-14 13:40:00,11.85,11.86,11.84,11.86,134700.0,11.85,11.86,11.84,11.86,134700.0
2008-01-14 13:45:00,11.86,11.86,11.84,11.86,70800.0,11.86,11.86,11.84,11.86,70800.0
2008-01-14 13:50:00,11.85,11.86,11.84,11.84,42900.0,11.85,11.86,11.84,11.84,42900.0
2008-01-14 13:55:00,11.84,11.87,11.84,11.86,328100.0,11.84,11.87,11.84,11.86,328100.0
2008-01-14 14:00:00,11.86,11.86,11.85,11.85,50900.0,11.86,11.86,11.85,11.85,50900.0
2008-01-14 14:05:00,11.86,11.87,11.85,11.85,553200.0,11.86,11.87,11.85,11.85,553200.0
2008-01-14 14:10:00,11.86,11.87,11.85,11.85,153800.0,11.86,11.87,11.85,11.85,153800.0
2008-01-14 14:15:00,11.86,11.87,11.85,11.87,69000.0,11.86,11.87,11.85,11.87,69000.0
2008-01-14 14:20:00,11.87,11.88,11.86,11.88,52900.0,11.87,11.88,11.86,11.88,52900.0
2008-01-14 14:25:00,11.88,11.89,11.87,11.88,76200.0,11.88,11.89,11.87,11.88,76200.0
2008-01-14 14:30:00,11.88,11.91,11.85,11.9,387900.0,11.88,11.91,11.85,11.9,387900.0
2008-01-14 14:35:00,11.89,11.91,11.88,11.88,166300.0,11.89,11.91,11.88,11.88,166300.0
2008-01-14 14:40:00,11.89,11.92,11.88,11.91,161700.0,11.89,11.92,11.88,11.91,161700.0
2008-01-14 14:45:00,11.91,11.94,11.91,11.94,73100.0,11.91,11.94,11.91,11.94,73100.0
2008-01-14 14:50:00,11.94,11.96,11.93,11.95,142400.0,11.94,11.96,11.93,11.95,142400.0
2008-01-14 14:55:00,11.95,11.96,11.94,11.95,89700.0,11.95,11.96,11.94,11.95,89700.0
2008-01-14 15:00:00,11.95,11.97,11.95,11.96,42500.0,11.95,11.97,11.95,11.96,42500.0
2008-01-14 15:05:00,11.96,11.97,11.95,11.95,85700.0,11.96,11.97,11.95,11.95,85700.0
2008-01-14 15:10:00,11.95,11.96,11.93,11.93,126400.0,11.95,11.96,11.93,11.93,126400.0
2008-01-14 15:15:00,11.93,11.94,11.92,11.93,102700.0,11.93,11.94,11.92,11.93,102700.0
2008-01-14 15:20:00,11.92,11.93,11.91,11.92,88900.0,11.92,11.93,11.91,11.92,88900.0
2008-01-14 15:25:00,11.91,11.92,11.9,11.9,57800.0,11.91,11.92,11.9,11.9,57800.0
2008-01-14 15:30:00,11.9,11.95,11.9,11.94,234800.0,11.9,11.95,11.9,11.94,234800.0
2008-01-14 15:35:00,11.94,11.95,11.89,11.9,327300.0,11.94,11.95,11.89,11.9,327300.0
2008-01-14 15:40:00,11.9,11.95,11.9,11.93,326700.0,11.9,11.95,11.9,11.93,326700.0
2008-01-14 15:45:00,11.93,11.94,11.91,11.92,150100.0,11.93,11.94,11.91,11.92,150100.0
2008-01-14 15:50:00,11.91,11.96,11.91,11.94,547600.0,11.91,11.96,11.91,11.94,547600.0
2008-01-14 15:55:00,11.95,11.98,11.93,11.94,574900.0,11.95,11.98,11.93,11.94,574900.0
2008-01-15 09:30:00,11.76,11.87,11.73,11.74,139900.0,11.76,11.87,11.73,11.74,139900.0
2008-01-15 09:35:00,11.75,11.76,11.69,11.71,67200.0,11.75,11.76,11.69,11.71,67200.0
2008-01-15 09:40:00,11.72,11.81,11.71,11.78,107600.0,11.72,11.81,11.71,11.78,107600.0
2008-01-15 09:45:00,11.78,11.79,11.76,11.78,85200.0,11.78,11.79,11.76,11.78,85200.0
2008-01-15 09:50:00,11.78,11.8,11.77,11.8,89700.0,11.78,11.8,11.77,11.8,89700.0
2008-01-15 09:55:00,11.79,11.79,11.75,11.75,150500.0,11.79,11.79,11.75,11.75,150500.0
2008-01-15 10:00:00,11.76,11.77,11.75,11.75,107900.0,11.76,11.77,11.75,11.75,107900.0
2008-01-15 10:05:00,11.75,11.77,11.75,11.77,114500.0,11.75,11.77,11.75,11.77,114500.0
2008-01-15 10:10:00,11.77,11.79,11.73,11.73,146100.0,11.77,11.79,11.73,11.73,146100.0
2008-01-15 10:15:00,11.73,11.74,11.68,11.68,79100.0,11.73,11.74,11.68,11.68,79100.0
2008-01-15 10:20:00,11.68,11.69,11.64,11.65,113800.0,11.68,11.69,11.64,11.65,113800.0
2008-01-15 10:25:00,11.64,11.65,11.61,11.65,192800.0,11.64,11.65,11.61,11.65,192800.0
2008-01-15 10:30:00,11.65,11.71,11.64,11.7,198800.0,11.65,11.71,11.64,11.7,198800.0
2008-01-15 10:35:00,11.71,11.73,11.7,11.73,115500.0,11.71,11.73,11.7,11.73,115500.0
2008-01-15 10:40:00,11.72,11.73,11.66,11.68,131600.0,11.72,11.73,11.66,11.68,131600.0
2008-01-15 10:45:00,11.67,11.67,11.64,11.65,42800.0,11.67,11.67,11.64,11.65,42800.0
2008-01-15 10:50:00,11.64,11.65,11.62,11.63,94000.0,11.64,11.65,11.62,11.63,94000.0
2008-01-15 10:55:00,11.63,11.63,11.58,11.59,88900.0,11.63,11.63,11.58,11.59,88900.0
2008-01-15 11:00:00,11.58,11.59,11.55,11.55,66200.0,11.58,11.59,11.55,11.55,66200.0
2008-01-15 11:05:00,11.55,11.56,11.51,11.51,107900.0,11.55,11.56,11.51,11.51,107900.0
2008-01-15 11:10:00,11.51,11.56,11.51,11.52,242100.0,11.51,11.56,11.51,11.52,242100.0
2008-01-15 11:15:00,11.52,11.54,11.52,11.54,110000.0,11.52,11.54,11.52,11.54,110000.0
2008-01-15 11:20:00,11.54,11.57,11.5,11.57,203400.0,11.54,11.57,11.5,11.57,203400.0
2008-01-15 11:25:00,11.58,11.6,11.57,11.59,127500.0,11.58,11.6,11.57,11.59,127500.0
2008-01-15 11:30:00,11.59,11.6,11.55,11.57,100300.0,11.59,11.6,11.55,11.57,100300.0
2008-01-15 11:35:00,11.57,11.62,11.56,11.61,106600.0,11.57,11.62,11.56,11.61,106600.0
2008-01-15 11:40:00,11.61,11.62,11.55,11.58,122000.0,11.61,11.62,11.55,11.58,122000.0
2008-01-15 11:45:00,11.58,11.6,11.57,11.59,129100.0,11.58,11.6,11.57,11.59,129100.0
2008-01-15 11:50:00,11.6,11.6,11.56,11.57,70200.0,11.6,11.6,11.56,11.57,70200.0
2008-01-15 11:55:00,11.56,11.6,11.53,11.6,348800.0,11.56,11.6,11.53,11.6,348800.0
2008-01-15 12:00:00,11.59,11.61,11.59,11.6,38200.0,11.59,11.61,11.59,11.6,38200.0
2008-01-15 12:05:00,11.6,11.63,11.6,11.63,53900.0,11.6,11.63,11.6,11.63,53900.0
2008-01-15 12:10:00,11.63,11.63,11.61,11.62,59100.0,11.63,11.63,11.61,11.62,59100.0
2008-01-15 12:15:00,11.62,11.64,11.6,11.61,73900.0,11.62,11.64,11.6,11.61,73900.0
2008-01-15 12:20:00,11.61,11.62,11.6,11.62,69200.0,11.61,11.62,11.6,11.62,69200.0
2008-01-15 12:25:00,11.61,11.62,11.6,11.61,44500.0,11.61,11.62,11.6,11.61,44500.0
2008-01-15 12:30:00,11.6,11.61,11.58,11.6,172600.0,11.6,11.61,11.58,11.6,172600.0
2008-01-15 12:35:00,11.59,11.6,11.59,11.59,42800.0,11.59,11.6,11.59,11.59,42800.0
2008-01-15 12:40:00,11.59,11.6,11.58,11.58,70600.0,11.59,11.6,11.58,11.58,70600.0
2008-01-15 12:45:00,11.59,11.61,11.55,11.61,424400.0,11.59,11.61,11.55,11.61,424400.0
2008-01-15 12:50:00,11.61,11.62,11.61,11.62,25200.0,11.61,11.62,11.61,11.62,25200.0
2008-01-15 12:55:00,11.62,11.67,11.61,11.67,174100.0,11.62,11.67,11.61,11.67,174100.0
2008-01-15 13:00:00,11.67,11.67,11.64,11.65,67000.0,11.67,11.67,11.64,11.65,67000.0
2008-01-15 13:05:00,11.65,11.66,11.64,11.64,45100.0,11.65,11.66,11.64,11.64,45100.0
2008-01-15 13:10:00,11.64,11.68,11.64,11.67,112600.0,11.64,11.68,11.64,11.67,112600.0
2008-01-15 13:15:00,11.67,11.68,11.66,11.66,54100.0,11.67,11.68,11.66,11.66,54100.0
2008-01-15 13:20:00,11.66,11.67,11.61,11.63,80200.0,11.66,11.67,11.61,11.63,80200.0
2008-01-15 13:25:00,11.62,11.63,11.62,11.62,45200.0,11.62,11.63,11.62,11.62,45200.0
2008-01-15 13:30:00,11.62,11.63,11.62,11.62,24800.0,11.62,11.63,11.62,11.62,24800.0
2008-01-15 13:35:00,11.62,11.63,11.62,11.62,26700.0,11.62,11.63,11.62,11.62,26700.0
2008-01-15 13:40:00,11.62,11.66,11.62,11.65,116300.0,11.62,11.66,11.62,11.65,116300.0
2008-01-15 13:45:00,11.65,11.66,11.63,11.63,39900.0,11.65,11.66,11.63,11.63,39900.0
2008-01-15 13:50:00,11.63,11.63,11.58,11.59,55300.0,11.63,11.63,11.58,11.59,55300.0
2008-01-15 13:55:00,11.58,11.59,11.56,11.59,61500.0,11.58,11.59,11.56,11.59,61500.0
2008-01-15 14:00:00,11.58,11.59,11.58,11.59,29000.0,11.58,11.59,11.58,11.59,29000.0
2008-01-15 14:05:00,11.59,11.6,11.58,11.6,38300.0,11.59,11.6,11.58,11.6,38300.0
2008-01-15 14:10:00,11.6,11.6,11.58,11.59,76700.0,11.6,11.6,11.58,11.59,76700.0
2008-01-15 14:15:00,11.59,11.6,11.57,11.6,140400.0,11.59,11.6,11.57,11.6,140400.0
2008-01-15 14:20:00,11.61,11.63,11.6,11.6,45400.0,11.61,11.63,11.6,11.6,45400.0
2008-01-15 14:25:00,11.6,11.61,11.57,11.58,42500.0,11.6,11.61,11.57,11.58,42500.0
2008-01-15 14:30:00,11.58,11.58,11.57,11.58,43000.0,11.58,11.58,11.57,11.58,43000.0
2008-01-15 14:35:00,11.57,11.58,11.54,11.55,111000.0,11.57,11.58,11.54,11.55,111000.0
2008-01-15 14:40:00,11.55,11.58,11.54,11.58,106100.0,11.55,11.58,11.54,11.58,106100.0
2008-01-15 14:45:00,11.58,11.58,11.55,11.55,40000.0,11.58,11.58,11.55,11.55,40000.0
2008-01-15 14:50:00,11.56,11.58,11.55,11.57,101000.0,11.56,11.58,11.55,11.57,101000.0
2008-01-15 14:55:00,11.58,11.6,11.58,11.6,55000.0,11.58,11.6,11.58,11.6,55000.0
2008-01-15 15:00:00,11.6,11.6,11.57,11.58,83200.0,11.6,11.6,11.57,11.58,83200.0
2008-01-15 15:05:00,11.57,11.58,11.57,11.58,48700.0,11.57,11.58,11.57,11.58,48700.0
2008-01-15 15:10:00,11.57,11.58,11.56,11.57,82400.0,11.57,11.58,11.56,11.57,82400.0
2008-01-15 15:15:00,11.57,11.57,11.54,11.57,124900.0,11.57,11.57,11.54,11.57,124900.0
2008-01-15 15:20:00,11.56,11.58,11.56,11.57,112300.0,11.56,11.58,11.56,11.57,112300.0
2008-01-15 15:25:00,11.56,11.6,11.56,11.6,103000.0,11.56,11.6,11.56,11.6,103000.0
2008-01-15 15:30:00,11.59,11.62,11.59,11.61,112900.0,11.59,11.62,11.59,11.61,112900.0
2008-01-15 15:35:00,11.62,11.63,11.61,11.61,131600.0,11.62,11.63,11.61,11.61,131600.0
2008-01-15 15:40:00,11.61,11.61,11.58,11.58,180700.0,11.61,11.61,11.58,11.58,180700.0
2008-01-15 15:45:00,11.59,11.59,11.54,11.54,228800.0,11.59,11.59,11.54,11.54,228800.0
2008-01-15 15:50:00,11.54,11.55,11.49,11.49,358200.0,11.54,11.55,11.49,11.49,358200.0
2008-01-15 15:55:00,11.5,11.51,11.49,11.5,389900.0,11.5,11.51,11.49,11.5,389900.0
2008-01-16 09:30:00,11.71,11.89,11.67,11.89,398500.0,11.71,11.89,11.67,11.89,398500.0
2008-01-16 09:35:00,11.88,11.89,11.75,11.81,448600.0,11.88,11.89,11.75,11.81,448600.0
2008-01-16 09:40:00,11.82,11.9,11.76,11.84,555900.0,11.82,11.9,11.76,11.84,555900.0
2008-01-16 09:45:00,11.83,11.89,11.83,11.85,250200.0,11.83,11.89,11.83,11.85,250200.0
2008-01-16 09:50:00,11.85,11.86,11.81,11.84,142600.0,11.85,11.86,11.81,11.84,142600.0
2008-01-16 09:55:00,11.84,11.84,11.81,11.82,90400.0,11.84,11.84,11.81,11.82,90400.0
2008-01-16 10:00:00,11.83,11.88,11.81,11.84,216600.0,11.83,11.88,11.81,11.84,216600.0
2008-01-16 10:05:00,11.84,11.89,11.81,11.84,227200.0,11.84,11.89,11.81,11.84,227200.0
2008-01-16 10:10:00,11.84,11.85,11.82,11.85,110900.0,11.84,11.85,11.82,11.85,110900.0
2008-01-16 10:15:00,11.85,11.88,11.84,11.86,220300.0,11.85,11.88,11.84,11.86,220300.0
2008-01-16 10:20:00,11.86,11.95,11.85,11.93,147800.0,11.86,11.95,11.85,11.93,147800.0
2008-01-16 10:25:00,11.93,11.95,11.88,11.89,165600.0,11.93,11.95,11.88,11.89,165600.0
2008-01-16 10:30:00,11.9,11.93,11.89,11.9,138500.0,11.9,11.93,11.89,11.9,138500.0
2008-01-16 10:35:00,11.91,11.91,11.89,11.89,111600.0,11.91,11.91,11.89,11.89,111600.0
2008-01-16 10:40:00,11.89,11.9,11.86,11.88,92100.0,11.89,11.9,11.86,11.88,92100.0
2008-01-16 10:45:00,11.88,11.95,11.88,11.95,121500.0,11.88,11.95,11.88,11.95,121500.0
2008-01-16 10:50:00,11.94,11.95,11.9,11.9,188700.0,11.94,11.95,11.9,11.9,188700.0
2008-01-16 10:55:00,11.9,11.92,11.89,11.9,215400.0,11.9,11.92,11.89,11.9,215400.0
2008-01-16 11:00:00,11.9,11.91,11.87,11.91,199800.0,11.9,11.91,11.87,11.91,199800.0
2008-01-16 11:05:00,11.91,12.06,11.9,12.05,388000.0,11.91,12.06,11.9,12.05,388000.0
2008-01-16 11:10:00,12.04,12.11,12.01,12.01,330200.0,12.04,12.11,12.01,12.01,330200.0
2008-01-16 11:15:00,12.01,12.06,11.98,12.02,324700.0,12.01,12.06,11.98,12.02,324700.0
2008-01-16 11:20:00,12.01,12.1,12.0,12.05,297400.0,12.01,12.1,12.0,12.05,297400.0
2008-01-16 11:25:00,12.05,12.1,12.04,12.09,64800.0,12.05,12.1,12.04,12.09,64800.0
2008-01-16 11:30:00,12.1,12.1,12.04,12.05,42700.0,12.1,12.1,12.04,12.05,42700.0
2008-01-16 11:35:00,12.06,12.1,12.05,12.1,69800.0,12.06,12.1,12.05,12.1,69800.0
2008-01-16 11:40:00,12.09,12.11,12.09,12.09,80500.0,12.09,12.11,12.09,12.09,80500.0
2008-01-16 11:45:00,12.09,12.14,12.09,12.11,133000.0,12.09,12.14,12.09,12.11,133000.0
2008-01-16 11:50:00,12.12,12.2,12.11,12.2,136700.0,12.12,12.2,12.11,12.2,136700.0
2008-01-16 11:55:00,12.19,12.2,12.13,12.14,165600.0,12.19,12.2,12.13,12.14,165600.0
2008-01-16 12:00:00,12.14,12.16,12.1,12.11,162800.0,12.14,12.16,12.1,12.11,162800.0
2008-01-16 12:05:00,12.11,12.15,12.09,12.09,176000.0,12.11,12.15,12.09,12.09,176000.0
2008-01-16 12:10:00,12.09,12.1,12.04,12.07,132400.0,12.09,12.1,12.04,12.07,132400.0
2008-01-16 12:15:00,12.08,12.1,12.07,12.08,49300.0,12.08,12.1,12.07,12.08,49300.0
2008-01-16 12:20:00,12.07,12.08,12.06,12.07,29200.0,12.07,12.08,12.06,12.07,29200.0
2008-01-16 12:25:00,12.06,12.14,12.06,12.13,136000.0,12.06,12.14,12.06,12.13,136000.0
2008-01-16 12:30:00,12.13,12.14,12.12,12.14,59800.0,12.13,12.14,12.12,12.14,59800.0
2008-01-16 12:35:00,12.15,12.16,12.14,12.16,42400.0,12.15,12.16,12.14,12.16,42400.0
2008-01-16 12:40:00,12.16,12.2,12.16,12.17,414300.0,12.16,12.2,12.16,12.17,414300.0
2008-01-16 12:45:00,12.17,12.17,12.16,12.16,21600.0,12.17,12.17,12.16,12.16,21600.0
2008-01-16 12:50:00,12.16,12.17,12.14,12.14,120700.0,12.16,12.17,12.14,12.14,120700.0
2008-01-16 12:55:00,12.14,12.16,12.14,12.15,68300.0,12.14,12.16,12.14,12.15,68300.0
2008-01-16 13:00:00,12.16,12.18,12.15,12.17,149100.0,12.16,12.18,12.15,12.17,149100.0
2008-01-16 13:05:00,12.18,12.24,12.17,12.2,154900.0,12.18,12.24,12.17,12.2,154900.0
2008-01-16 13:10:00,12.19,12.2,12.18,12.19,34000.0,12.19,12.2,12.18,12.19,34000.0
2008-01-16 13:15:00,12.18,12.18,12.16,12.18,46000.0,12.18,12.18,12.16,12.18,46000.0
2008-01-16 13:20:00,12.17,12.18,12.14,12.14,99100.0,12.17,12.18,12.14,12.14,99100.0
2008-01-16 13:25:00,12.14,12.15,12.13,12.14,99700.0,12.14,12.15,12.13,12.14,99700.0
2008-01-16 13:30:00,12.15,12.15,12.12,12.15,62300.0,12.15,12.15,12.12,12.15,62300.0
2008-01-16 13:35:00,12.15,12.19,12.14,12.18,102000.0,12.15,12.19,12.14,12.18,102000.0
2008-01-16 13:40:00,12.18,12.18,12.16,12.18,73600.0,12.18,12.18,12.16,12.18,73600.0
2008-01-16 13:45:00,12.17,12.19,12.12,12.14,82300.0,12.17,12.19,12.12,12.14,82300.0
2008-01-16 13:50:00,12.13,12.15,12.13,12.15,62800.0,12.13,12.15,12.13,12.15,62800.0
2008-01-16 13:55:00,12.15,12.15,12.12,12.14,99000.0,12.15,12.15,12.12,12.14,99000.0
2008-01-16 14:00:00,12.14,12.17,12.12,12.17,173000.0,12.14,12.17,12.12,12.17,173000.0
2008-01-16 14:05:00,12.16,12.18,12.16,12.17,69800.0,12.16,12.18,12.16,12.17,69800.0
2008-01-16 14:10:00,12.17,12.2,12.17,12.18,76000.0,12.17,12.2,12.17,12.18,76000.0
2008-01-16 14:15:00,12.19,12.19,12.18,12.19,65000.0,12.19,12.19,12.18,12.19,65000.0
2008-01-16 14:20:00,12.18,12.2,12.15,12.16,274900.0,12.18,12.2,12.15,12.16,274900.0
2008-01-16 14:25:00,12.16,12.21,12.13,12.21,251000.0,12.16,12.21,12.13,12.21,251000.0
2008-01-16 14:30:00,12.2,12.24,12.19,12.21,216000.0,12.2,12.24,12.19,12.21,216000.0
2008-01-16 14:35:00,12.21,12.26,12.18,12.2,469700.0,12.21,12.26,12.18,12.2,469700.0
2008-01-16 14:40:00,12.21,12.21,12.19,12.19,136800.0,12.21,12.21,12.19,12.19,136800.0
2008-01-16 14:45:00,12.19,12.2,12.19,12.2,35700.0,12.19,12.2,12.19,12.2,35700.0
2008-01-16 14:50:00,12.2,12.2,12.16,12.16,123500.0,12.2,12.2,12.16,12.16,123500.0
2008-01-16 14:55:00,12.16,12.17,12.16,12.16,162300.0,12.16,12.17,12.16,12.16,162300.0
2008-01-16 15:00:00,12.17,12.17,12.16,12.16,88800.0,12.17,12.17,12.16,12.16,88800.0
2008-01-16 15:05:00,12.16,12.17,12.13,12.13,227500.0,12.16,12.17,12.13,12.13,227500.0
2008-01-16 15:10:00,12.14,12.15,12.13,12.14,125500.0,12.14,12.15,12.13,12.14,125500.0
2008-01-16 15:15:00,12.14,12.16,12.14,12.15,100600.0,12.14,12.16,12.14,12.15,100600.0
2008-01-16 15:20:00,12.15,12.16,12.13,12.15,178800.0,12.15,12.16,12.13,12.15,178800.0
2008-01-16 15:25:00,12.15,12.16,12.14,12.15,139900.0,12.15,12.16,12.14,12.15,139900.0
2008-01-16 15:30:00,12.15,12.18,12.14,12.15,218200.0,12.15,12.18,12.14,12.15,218200.0
2008-01-16 15:35:00,12.16,12.16,12.14,12.14,183300.0,12.16,12.16,12.14,12.14,183300.0
2008-01-16 15:40:00,12.13,12.14,12.09,12.1,175600.0,12.13,12.14,12.09,12.1,175600.0
2008-01-16 15:45:00,12.09,12.12,12.08,12.09,271900.0,12.09,12.12,12.08,12.09,271900.0
2008-01-16 15:50:00,12.1,12.1,12.08,12.09,210500.0,12.1,12.1,12.08,12.09,210500.0
2008-01-16 15:55:00,12.09,12.1,12.03,12.05,250600.0,12.09,12.1,12.03,12.05,250600.0
2008-01-17 09:30:00,12.36,12.36,12.17,12.26,430100.0,12.36,12.36,12.17,12.26,430100.0
2008-01-17 09:35:00,12.26,12.6,12.2,12.59,763700.0,12.26,12.6,12.2,12.59,763700.0
2008-01-17 09:40:00,12.59,12.63,12.47,12.54,353600.0,12.59,12.63,12.47,12.54,353600.0
2008-01-17 09:45:00,12.53,12.66,12.52,12.63,313900.0,12.53,12.66,12.52,12.63,313900.0
2008-01-17 09:50:00,12.63,12.71,12.61,12.65,615300.0,12.63,12.71,12.61,12.65,615300.0
2008-01-17 09:55:00,12.65,12.66,12.43,12.49,776100.0,12.65,12.66,12.43,12.49,776100.0
2008-01-17 10:00:00,12.48,12.52,12.41,12.51,355300.0,12.48,12.52,12.41,12.51,355300.0
2008-01-17 10:05:00,12.5,12.54,12.5,12.52,318700.0,12.5,12.54,12.5,12.52,318700.0
2008-01-17 10:10:00,12.52,12.63,12.5,12.62,382300.0,12.52,12.63,12.5,12.62,382300.0
2008-01-17 10:15:00,12.62,12.63,12.57,12.59,372500.0,12.62,12.63,12.57,12.59,372500.0
2008-01-17 10:20:00,12.58,12.66,12.56,12.66,259900.0,12.58,12.66,12.56,12.66,259900.0
2008-01-17 10:25:00,12.66,12.67,12.62,12.63,149800.0,12.66,12.67,12.62,12.63,149800.0
2008-01-17 10:30:00,12.62,12.63,12.55,12.56,152300.0,12.62,12.63,12.55,12.56,152300.0
2008-01-17 10:35:00,12.56,12.6,12.55,12.59,114100.0,12.56,12.6,12.55,12.59,114100.0
2008-01-17 10:40:00,12.58,12.59,12.53,12.55,181800.0,12.58,12.59,12.53,12.55,181800.0
2008-01-17 10:45:00,12.54,12.55,12.53,12.55,112900.0,12.54,12.55,12.53,12.55,112900.0
2008-01-17 10:50:00,12.54,12.55,12.47,12.5,309500.0,12.54,12.55,12.47,12.5,309500.0
2008-01-17 10:55:00,12.5,12.56,12.49,12.56,139800.0,12.5,12.56,12.49,12.56,139800.0
2008-01-17 11:00:00,12.56,12.56,12.53,12.54,71400.0,12.56,12.56,12.53,12.54,71400.0
2008-01-17 11:05:00,12.53,12.59,12.53,12.58,138000.0,12.53,12.59,12.53,12.58,138000.0
2008-01-17 11:10:00,12.57,12.6,12.54,12.55,214400.0,12.57,12.6,12.54,12.55,214400.0
2008-01-17 11:15:00,12.55,12.56,12.54,12.55,129900.0,12.55,12.56,12.54,12.55,129900.0
2008-01-17 11:20:00,12.55,12.56,12.5,12.5,100100.0,12.55,12.56,12.5,12.5,100100.0
2008-01-17 11:25:00,12.51,12.51,12.47,12.48,129400.0,12.51,12.51,12.47,12.48,129400.0
2008-01-17 11:30:00,12.47,12.51,12.47,12.51,98900.0,12.47,12.51,12.47,12.51,98900.0
2008-01-17 11:35:00,12.51,12.53,12.5,12.53,80500.0,12.51,12.53,12.5,12.53,80500.0
2008-01-17 11:40:00,12.52,12.53,12.46,12.46,185900.0,12.52,12.53,12.46,12.46,185900.0
2008-01-17 11:45:00,12.46,12.46,12.39,12.44,189100.0,12.46,12.46,12.39,12.44,189100.0
2008-01-17 11:50:00,12.44,12.48,12.43,12.46,118000.0,12.44,12.48,12.43,12.46,118000.0
2008-01-17 11:55:00,12.47,12.5,12.46,12.48,113700.0,12.47,12.5,12.46,12.48,113700.0
2008-01-17 12:00:00,12.49,12.49,12.43,12.43,164500.0,12.49,12.49,12.43,12.43,164500.0
2008-01-17 12:05:00,12.43,12.45,12.4,12.41,118100.0,12.43,12.45,12.4,12.41,118100.0
2008-01-17 12:10:00,12.4,12.52,12.35,12.5,631300.0,12.4,12.52,12.35,12.5,631300.0
2008-01-17 12:15:00,12.49,12.5,12.46,12.49,124600.0,12.49,12.5,12.46,12.49,124600.0
2008-01-17 12:20:00,12.5,12.5,12.47,12.5,79300.0,12.5,12.5,12.47,12.5,79300.0
2008-01-17 12:25:00,12.49,12.51,12.48,12.5,103700.0,12.49,12.51,12.48,12.5,103700.0
2008-01-17 12:30:00,12.5,12.51,12.49,12.49,245500.0,12.5,12.51,12.49,12.49,245500.0
2008-01-17 12:35:00,12.5,12.5,12.46,12.47,75200.0,12.5,12.5,12.46,12.47,75200.0
2008-01-17 12:40:00,12.47,12.51,12.46,12.5,134600.0,12.47,12.51,12.46,12.5,134600.0
2008-01-17 12:45:00,12.49,12.53,12.49,12.53,69200.0,12.49,12.53,12.49,12.53,69200.0
2008-01-17 12:50:00,12.52,12.53,12.49,12.49,147700.0,12.52,12.53,12.49,12.49,147700.0
2008-01-17 12:55:00,12.5,12.54,12.49,12.54,108200.0,12.5,12.54,12.49,12.54,108200.0
2008-01-17 13:00:00,12.54,12.54,12.52,12.52,77100.0,12.54,12.54,12.52,12.52,77100.0
2008-01-17 13:05:00,12.53,12.54,12.52,12.53,107000.0,12.53,12.54,12.52,12.53,107000.0
2008-01-17 13:10:00,12.54,12.56,12.52,12.55,106700.0,12.54,12.56,12.52,12.55,106700.0
2008-01-17 13:15:00,12.55,12.56,12.54,12.55,105000.0,12.55,12.56,12.54,12.55,105000.0
2008-01-17 13:20:00,12.55,12.55,12.51,12.51,88300.0,12.55,12.55,12.51,12.51,88300.0
2008-01-17 13:25:00,12.52,12.52,12.5,12.51,68300.0,12.52,12.52,12.5,12.51,68300.0
2008-01-17 13:30:00,12.51,12.52,12.5,12.51,140700.0,12.51,12.52,12.5,12.51,140700.0
2008-01-17 13:35:00,12.5,12.52,12.49,12.52,94500.0,12.5,12.52,12.49,12.52,94500.0
2008-01-17 13:40:00,12.52,12.52,12.48,12.48,51800.0,12.52,12.52,12.48,12.48,51800.0
2008-01-17 13:45:00,12.48,12.51,12.48,12.51,123400.0,12.48,12.51,12.48,12.51,123400.0
2008-01-17 13:50:00,12.51,12.51,12.48,12.48,128700.0,12.51,12.51,12.48,12.48,128700.0
2008-01-17 13:55:00,12.47,12.48,12.41,12.45,187700.0,12.47,12.48,12.41,12.45,187700.0
2008-01-17 14:00:00,12.44,12.46,12.43,12.44,224700.0,12.44,12.46,12.43,12.44,224700.0
2008-01-17 14:05:00,12.45,12.47,12.42,12.42,147600.0,12.45,12.47,12.42,12.42,147600.0
2008-01-17 14:10:00,12.41,12.42,12.39,12.4,115100.0,12.41,12.42,12.39,12.4,115100.0
2008-01-17 14:15:00,12.4,12.4,12.36,12.4,216100.0,12.4,12.4,12.36,12.4,216100.0
2008-01-17 14:20:00,12.41,12.47,12.39,12.46,363300.0,12.41,12.47,12.39,12.46,363300.0
2008-01-17 14:25:00,12.47,12.47,12.44,12.46,321600.0,12.47,12.47,12.44,12.46,321600.0
2008-01-17 14:30:00,12.45,12.46,12.41,12.42,100300.0,12.45,12.46,12.41,12.42,100300.0
2008-01-17 14:35:00,12.43,12.43,12.37,12.38,340400.0,12.43,12.43,12.37,12.38,340400.0
2008-01-17 14:40:00,12.38,12.38,12.33,12.35,248800.0,12.38,12.38,12.33,12.35,248800.0
2008-01-17 14:45:00,12.35,12.44,12.34,12.44,230600.0,12.35,12.44,12.34,12.44,230600.0
2008-01-17 14:50:00,12.44,12.46,12.43,12.45,172300.0,12.44,12.46,12.43,12.45,172300.0
2008-01-17 14:55:00,12.45,12.47,12.41,12.45,146800.0,12.45,12.47,12.41,12.45,146800.0
2008-01-17 15:00:00,12.44,12.45,12.42,12.44,155900.0,12.44,12.45,12.42,12.44,155900.0
2008-01-17 15:05:00,12.44,12.52,12.43,12.52,281000.0,12.44,12.52,12.43,12.52,281000.0
2008-01-17 15:10:00,12.52,12.52,12.45,12.47,219200.0,12.52,12.52,12.45,12.47,219200.0
2008-01-17 15:15:00,12.47,12.49,12.45,12.46,147900.0,12.47,12.49,12.45,12.46,147900.0
2008-01-17 15:20:00,12.46,12.47,12.4,12.44,198800.0,12.46,12.47,12.4,12.44,198800.0
2008-01-17 15:25:00,12.44,12.49,12.39,12.44,242000.0,12.44,12.49,12.39,12.44,242000.0
2008-01-17 15:30:00,12.43,12.44,12.38,12.43,339900.0,12.43,12.44,12.38,12.43,339900.0
2008-01-17 15:35:00,12.43,12.46,12.4,12.43,283900.0,12.43,12.46,12.4,12.43,283900.0
2008-01-17 15:40:00,12.42,12.43,12.36,12.36,393000.0,12.42,12.43,12.36,12.36,393000.0
2008-01-17 15:45:00,12.36,12.41,12.31,12.4,576400.0,12.36,12.41,12.31,12.4,576400.0
2008-01-17 15:50:00,12.41,12.41,12.33,12.36,782700.0,12.41,12.41,12.33,12.36,782700.0
2008-01-17 15:55:00,12.36,12.37,12.32,12.34,546400.0,12.36,12.37,12.32,12.34,546400.0
2008-01-18 09:30:00,12.41,12.63,12.41,12.54,1107400.0,12.41,12.63,12.41,12.54,1107400.0
2008-01-18 09:35:00,12.54,12.57,12.48,12.57,497600.0,12.54,12.57,12.48,12.57,497600.0
2008-01-18 09:40:00,12.57,12.62,12.55,12.59,302400.0,12.57,12.62,12.55,12.59,302400.0
2008-01-18 09:45:00,12.59,12.61,12.58,12.6,340500.0,12.59,12.61,12.58,12.6,340500.0
2008-01-18 09:50:00,12.59,12.6,12.51,12.53,408400.0,12.59,12.6,12.51,12.53,408400.0
2008-01-18 09:55:00,12.53,12.56,12.5,12.55,142700.0,12.53,12.56,12.5,12.55,142700.0
2008-01-18 10:00:00,12.55,12.61,12.51,12.6,373600.0,12.55,12.61,12.51,12.6,373600.0
2008-01-18 10:05:00,12.59,12.61,12.55,12.61,290900.0,12.59,12.61,12.55,12.61,290900.0
2008-01-18 10:10:00,12.61,12.66,12.6,12.65,169700.0,12.61,12.66,12.6,12.65,169700.0
2008-01-18 10:15:00,12.64,12.66,12.6,12.61,276100.0,12.64,12.66,12.6,12.61,276100.0
2008-01-18 10:20:00,12.61,12.62,12.6,12.61,95400.0,12.61,12.62,12.6,12.61,95400.0
2008-01-18 10:25:00,12.61,12.65,12.6,12.64,157400.0,12.61,12.65,12.6,12.64,157400.0
2008-01-18 10:30:00,12.64,12.65,12.61,12.61,92400.0,12.64,12.65,12.61,12.61,92400.0
2008-01-18 10:35:00,12.62,12.62,12.58,12.58,227200.0,12.62,12.62,12.58,12.58,227200.0
2008-01-18 10:40:00,12.58,12.63,12.58,12.6,164900.0,12.58,12.63,12.58,12.6,164900.0
2008-01-18 10:45:00,12.61,12.68,12.6,12.66,413300.0,12.61,12.68,12.6,12.66,413300.0
2008-01-18 10:50:00,12.66,12.67,12.6,12.6,147500.0,12.66,12.67,12.6,12.6,147500.0
2008-01-18 10:55:00,12.6,12.65,12.59,12.63,84100.0,12.6,12.65,12.59,12.63,84100.0
2008-01-18 11:00:00,12.63,12.64,12.6,12.63,178600.0,12.63,12.64,12.6,12.63,178600.0
2008-01-18 11:05:00,12.63,12.65,12.63,12.65,96900.0,12.63,12.65,12.63,12.65,96900.0
2008-01-18 11:10:00,12.65,12.65,12.58,12.58,256400.0,12.65,12.65,12.58,12.58,256400.0
2008-01-18 11:15:00,12.57,12.57,12.49,12.54,328300.0,12.57,12.57,12.49,12.54,328300.0
2008-01-18 11:20:00,12.54,12.55,12.48,12.49,199600.0,12.54,12.55,12.48,12.49,199600.0
2008-01-18 11:25:00,12.48,12.55,12.46,12.54,233900.0,12.48,12.55,12.46,12.54,233900.0
2008-01-18 11:30:00,12.54,12.55,12.51,12.51,84800.0,12.54,12.55,12.51,12.51,84800.0
2008-01-18 11:35:00,12.51,12.54,12.46,12.48,380800.0,12.51,12.54,12.46,12.48,380800.0
2008-01-18 11:40:00,12.48,12.5,12.43,12.45,550300.0,12.48,12.5,12.43,12.45,550300.0
2008-01-18 11:45:00,12.46,12.46,12.36,12.39,315900.0,12.46,12.46,12.36,12.39,315900.0
2008-01-18 11:50:00,12.39,12.39,12.33,12.34,189000.0,12.39,12.39,12.33,12.34,189000.0
2008-01-18 11:55:00,12.34,12.35,12.26,12.27,135200.0,12.34,12.35,12.26,12.27,135200.0
2008-01-18 12:00:00,12.27,12.37,12.27,12.33,195500.0,12.27,12.37,12.27,12.33,195500.0
2008-01-18 12:05:00,12.33,12.48,12.31,12.32,89100.0,12.33,12.48,12.31,12.32,89100.0
2008-01-18 12:10:00,12.33,12.33,12.26,12.3,183700.0,12.33,12.33,12.26,12.3,183700.0
2008-01-18 12:15:00,12.3,12.3,12.27,12.3,251400.0,12.3,12.3,12.27,12.3,251400.0
2008-01-18 12:20:00,12.3,12.31,12.26,12.3,144000.0,12.3,12.31,12.26,12.3,144000.0
2008-01-18 12:25:00,12.29,12.31,12.29,12.3,355600.0,12.29,12.31,12.29,12.3,355600.0
2008-01-18 12:30:00,12.3,12.35,12.3,12.35,280200.0,12.3,12.35,12.3,12.35,280200.0
2008-01-18 12:35:00,12.35,12.35,12.31,12.31,110500.0,12.35,12.35,12.31,12.31,110500.0
2008-01-18 12:40:00,12.31,12.38,12.31,12.35,191100.0,12.31,12.38,12.31,12.35,191100.0
2008-01-18 12:45:00,12.35,12.36,12.34,12.35,46300.0,12.35,12.36,12.34,12.35,46300.0
2008-01-18 12:50:00,12.35,12.35,12.33,12.34,84400.0,12.35,12.35,12.33,12.34,84400.0
2008-01-18 12:55:00,12.34,12.35,12.33,12.34,77600.0,12.34,12.35,12.33,12.34,77600.0
2008-01-18 13:00:00,12.33,12.34,12.33,12.33,15900.0,12.33,12.34,12.33,12.33,15900.0
2008-01-18 13:05:00,12.34,12.34,12.33,12.33,113100.0,12.34,12.34,12.33,12.33,113100.0
2008-01-18 13:10:00,12.33,12.34,12.26,12.3,282900.0,12.33,12.34,12.26,12.3,282900.0
2008-01-18 13:15:00,12.3,12.3,12.24,12.25,235800.0,12.3,12.3,12.24,12.25,235800.0
2008-01-18 13:20:00,12.25,12.3,12.23,12.3,232500.0,12.25,12.3,12.23,12.3,232500.0
2008-01-18 13:25:00,12.29,12.3,12.21,12.21,113800.0,12.29,12.3,12.21,12.21,113800.0
2008-01-18 13:30:00,12.21,12.27,12.21,12.26,279300.0,12.21,12.27,12.21,12.26,279300.0
2008-01-18 13:35:00,12.26,12.3,12.25,12.25,152700.0,12.26,12.3,12.25,12.25,152700.0
2008-01-18 13:40:00,12.25,12.26,12.23,12.24,54100.0,12.25,12.26,12.23,12.24,54100.0
2008-01-18 13:45:00,12.25,12.31,12.23,12.28,113700.0,12.25,12.31,12.23,12.28,113700.0
2008-01-18 13:50:00,12.28,12.29,12.2,12.22,117100.0,12.28,12.29,12.2,12.22,117100.0
2008-01-18 13:55:00,12.22,12.22,12.17,12.2,141600.0,12.22,12.22,12.17,12.2,141600.0
2008-01-18 14:00:00,12.2,12.25,12.19,12.21,168400.0,12.2,12.25,12.19,12.21,168400.0
2008-01-18 14:05:00,12.22,12.22,12.18,12.21,112600.0,12.22,12.22,12.18,12.21,112600.0
2008-01-18 14:10:00,12.2,12.26,12.18,12.26,122600.0,12.2,12.26,12.18,12.26,122600.0
2008-01-18 14:15:00,12.26,12.3,12.23,12.25,260000.0,12.26,12.3,12.23,12.25,260000.0
2008-01-18 14:20:00,12.25,12.25,12.2,12.21,137500.0,12.25,12.25,12.2,12.21,137500.0
2008-01-18 14:25:00,12.21,12.26,12.2,12.25,155100.0,12.21,12.26,12.2,12.25,155100.0
2008-01-18 14:30:00,12.25,12.29,12.21,12.21,314500.0,12.25,12.29,12.21,12.21,314500.0
2008-01-18 14:35:00,12.22,12.34,12.21,12.26,357800.0,12.22,12.34,12.21,12.26,357800.0
2008-01-18 14:40:00,12.26,12.31,12.25,12.25,116500.0,12.26,12.31,12.25,12.25,116500.0
2008-01-18 14:45:00,12.25,12.26,12.25,12.25,129100.0,12.25,12.26,12.25,12.25,129100.0
2008-01-18 14:50:00,12.26,12.26,12.24,12.24,122100.0,12.26,12.26,12.24,12.24,122100.0
2008-01-18 14:55:00,12.24,12.29,12.24,12.27,161800.0,12.24,12.29,12.24,12.27,161800.0
2008-01-18 15:00:00,12.26,12.27,12.22,12.25,150700.0,12.26,12.27,12.22,12.25,150700.0
2008-01-18 15:05:00,12.25,12.27,12.24,12.25,214000.0,12.25,12.27,12.24,12.25,214000.0
2008-01-18 15:10:00,12.26,12.26,12.21,12.24,168500.0,12.26,12.26,12.21,12.24,168500.0
2008-01-18 15:15:00,12.24,12.24,12.2,12.2,99600.0,12.24,12.24,12.2,12.2,99600.0
2008-01-18 15:20:00,12.2,12.22,12.19,12.2,160900.0,12.2,12.22,12.19,12.2,160900.0
2008-01-18 15:25:00,12.2,12.21,12.19,12.2,116700.0,12.2,12.21,12.19,12.2,116700.0
2008-01-18 15:30:00,12.19,12.21,12.18,12.18,204600.0,12.19,12.21,12.18,12.18,204600.0
2008-01-18 15:35:00,12.18,12.19,12.12,12.12,253200.0,12.18,12.19,12.12,12.12,253200.0
2008-01-18 15:40:00,12.12,12.15,12.08,12.14,543900.0,12.12,12.15,12.08,12.14,543900.0
2008-01-18 15:45:00,12.14,12.15,12.1,12.13,399000.0,12.14,12.15,12.1,12.13,399000.0
2008-01-18 15:50:00,12.13,12.14,12.09,12.09,354800.0,12.13,12.14,12.09,12.09,354800.0
2008-01-18 15:55:00,12.1,12.15,12.09,12.14,379400.0,12.1,12.15,12.09,12.14,379400.0
2008-01-22 09:30:00,11.53,12.63,11.53,12.29,534700.0,11.53,12.63,11.53,12.29,534700.0
2008-01-22 09:35:00,12.3,12.37,12.11,12.12,218100.0,12.3,12.37,12.11,12.12,218100.0
2008-01-22 09:40:00,12.1,12.11,11.64,11.77,307400.0,12.1,12.11,11.64,11.77,307400.0
2008-01-22 09:45:00,11.78,11.99,11.73,11.94,297000.0,11.78,11.99,11.73,11.94,297000.0
2008-01-22 09:50:00,11.94,11.99,11.73,11.74,401700.0,11.94,11.99,11.73,11.74,401700.0
2008-01-22 09:55:00,11.73,11.96,11.67,11.78,523000.0,11.73,11.96,11.67,11.78,523000.0
2008-01-22 10:00:00,11.78,11.79,11.7,11.71,197300.0,11.78,11.79,11.7,11.71,197300.0
2008-01-22 10:05:00,11.71,11.85,11.71,11.83,255900.0,11.71,11.85,11.71,11.83,255900.0
2008-01-22 10:10:00,11.84,11.85,11.69,11.74,158100.0,11.84,11.85,11.69,11.74,158100.0
2008-01-22 10:15:00,11.74,11.84,11.73,11.82,195900.0,11.74,11.84,11.73,11.82,195900.0
2008-01-22 10:20:00,11.82,11.94,11.79,11.9,308800.0,11.82,11.94,11.79,11.9,308800.0
2008-01-22 10:25:00,11.89,11.93,11.84,11.91,306200.0,11.89,11.93,11.84,11.91,306200.0
2008-01-22 10:30:00,11.91,11.94,11.88,11.92,294900.0,11.91,11.94,11.88,11.92,294900.0
2008-01-22 10:35:00,11.92,11.96,11.92,11.94,114100.0,11.92,11.96,11.92,11.94,114100.0
2008-01-22 10:40:00,11.93,11.96,11.93,11.93,178200.0,11.93,11.96,11.93,11.93,178200.0
2008-01-22 10:45:00,11.93,11.95,11.91,11.94,233300.0,11.93,11.95,11.91,11.94,233300.0
2008-01-22 10:50:00,11.94,11.95,11.92,11.94,154800.0,11.94,11.95,11.92,11.94,154800.0
2008-01-22 10:55:00,11.93,11.96,11.92,11.93,114300.0,11.93,11.96,11.92,11.93,114300.0
2008-01-22 11:00:00,11.93,11.97,11.93,11.96,155400.0,11.93,11.97,11.93,11.96,155400.0
2008-01-22 11:05:00,11.96,12.08,11.96,12.08,785200.0,11.96,12.08,11.96,12.08,785200.0
2008-01-22 11:10:00,12.07,12.13,12.0,12.05,668700.0,12.07,12.13,12.0,12.05,668700.0
2008-01-22 11:15:00,12.05,12.05,11.98,12.01,154300.0,12.05,12.05,11.98,12.01,154300.0
2008-01-22 11:20:00,12.02,12.04,12.01,12.02,91000.0,12.02,12.04,12.01,12.02,91000.0
2008-01-22 11:25:00,12.02,12.05,12.02,12.02,106600.0,12.02,12.05,12.02,12.02,106600.0
2008-01-22 11:30:00,12.02,12.03,11.96,11.97,715400.0,12.02,12.03,11.96,11.97,715400.0
2008-01-22 11:35:00,11.97,11.99,11.96,11.96,151700.0,11.97,11.99,11.96,11.96,151700.0
2008-01-22 11:40:00,11.97,11.97,11.96,11.97,75300.0,11.97,11.97,11.96,11.97,75300.0
2008-01-22 11:45:00,11.96,12.0,11.95,12.0,337800.0,11.96,12.0,11.95,12.0,337800.0
2008-01-22 11:50:00,11.99,12.02,11.99,11.99,155400.0,11.99,12.02,11.99,11.99,155400.0
2008-01-22 11:55:00,11.99,12.01,11.98,11.99,113000.0,11.99,12.01,11.98,11.99,113000.0
2008-01-22 12:00:00,11.99,12.04,11.98,12.04,95200.0,11.99,12.04,11.98,12.04,95200.0
2008-01-22 12:05:00,12.04,12.06,12.02,12.05,190400.0,12.04,12.06,12.02,12.05,190400.0
2008-01-22 12:10:00,12.05,12.06,12.03,12.04,216000.0,12.05,12.06,12.03,12.04,216000.0
2008-01-22 12:15:00,12.04,12.05,11.99,11.99,96500.0,12.04,12.05,11.99,11.99,96500.0
2008-01-22 12:20:00,11.99,12.05,11.99,12.03,148400.0,11.99,12.05,11.99,12.03,148400.0
2008-01-22 12:25:00,12.04,12.05,12.03,12.04,73700.0,12.04,12.05,12.03,12.04,73700.0
2008-01-22 12:30:00,12.04,12.05,12.02,12.05,75500.0,12.04,12.05,12.02,12.05,75500.0
2008-01-22 12:35:00,12.05,12.06,12.04,12.05,38600.0,12.05,12.06,12.04,12.05,38600.0
2008-01-22 12:40:00,12.05,12.06,12.01,12.02,63000.0,12.05,12.06,12.01,12.02,63000.0
2008-01-22 12:45:00,12.02,12.02,12.0,12.01,187900.0,12.02,12.02,12.0,12.01,187900.0
2008-01-22 12:50:00,12.01,12.03,12.01,12.02,109000.0,12.01,12.03,12.01,12.02,109000.0
2008-01-22 12:55:00,12.02,12.06,12.02,12.04,123000.0,12.02,12.06,12.02,12.04,123000.0
2008-01-22 13:00:00,12.04,12.06,12.03,12.04,161600.0,12.04,12.06,12.03,12.04,161600.0
2008-01-22 13:05:00,12.04,12.06,12.03,12.04,87200.0,12.04,12.06,12.03,12.04,87200.0
2008-01-22 13:10:00,12.05,12.05,12.01,12.02,64700.0,12.05,12.05,12.01,12.02,64700.0
2008-01-22 13:15:00,12.03,12.05,12.01,12.03,143800.0,12.03,12.05,12.01,12.03,143800.0
2008-01-22 13:20:00,12.03,12.05,12.03,12.04,21300.0,12.03,12.05,12.03,12.04,21300.0
2008-01-22 13:25:00,12.04,12.04,11.97,11.97,69300.0,12.04,12.04,11.97,11.97,69300.0
2008-01-22 13:30:00,11.97,11.98,11.96,11.97,44900.0,11.97,11.98,11.96,11.97,44900.0
2008-01-22 13:35:00,11.97,12.01,11.97,12.01,108700.0,11.97,12.01,11.97,12.01,108700.0
2008-01-22 13:40:00,12.02,12.04,11.99,12.01,74000.0,12.02,12.04,11.99,12.01,74000.0
2008-01-22 13:45:00,12.01,12.02,11.97,12.0,319200.0,12.01,12.02,11.97,12.0,319200.0
2008-01-22 13:50:00,12.0,12.01,11.96,11.99,198500.0,12.0,12.01,11.96,11.99,198500.0
2008-01-22 13:55:00,11.98,11.99,11.96,11.99,340500.0,11.98,11.99,11.96,11.99,340500.0
2008-01-22 14:00:00,11.99,12.01,11.97,12.0,616300.0,11.99,12.01,11.97,12.0,616300.0
2008-01-22 14:05:00,11.99,12.01,11.97,11.99,180900.0,11.99,12.01,11.97,11.99,180900.0
2008-01-22 14:10:00,12.0,12.03,11.99,12.02,610400.0,12.0,12.03,11.99,12.02,610400.0
2008-01-22 14:15:00,12.02,12.07,12.02,12.07,242500.0,12.02,12.07,12.02,12.07,242500.0
2008-01-22 14:20:00,12.07,12.1,12.07,12.08,151900.0,12.07,12.1,12.07,12.08,151900.0
2008-01-22 14:25:00,12.08,12.08,12.07,12.07,86100.0,12.08,12.08,12.07,12.07,86100.0
2008-01-22 14:30:00,12.07,12.08,12.01,12.01,74900.0,12.07,12.08,12.01,12.01,74900.0
2008-01-22 14:35:00,12.02,12.05,12.02,12.04,89500.0,12.02,12.05,12.02,12.04,89500.0
2008-01-22 14:40:00,12.05,12.12,12.04,12.12,569600.0,12.05,12.12,12.04,12.12,569600.0
2008-01-22 14:45:00,12.12,12.12,12.06,12.1,281300.0,12.12,12.12,12.06,12.1,281300.0
2008-01-22 14:50:00,12.11,12.13,12.08,12.11,330300.0,12.11,12.13,12.08,12.11,330300.0
2008-01-22 14:55:00,12.12,12.12,12.06,12.09,166700.0,12.12,12.12,12.06,12.09,166700.0
2008-01-22 15:00:00,12.08,12.12,12.07,12.12,99100.0,12.08,12.12,12.07,12.12,99100.0
2008-01-22 15:05:00,12.12,12.2,12.11,12.2,263800.0,12.12,12.2,12.11,12.2,263800.0
2008-01-22 15:10:00,12.2,12.2,12.09,12.11,211700.0,12.2,12.2,12.09,12.11,211700.0
2008-01-22 15:15:00,12.11,12.21,12.1,12.17,400500.0,12.11,12.21,12.1,12.17,400500.0
2008-01-22 15:20:00,12.17,12.2,12.17,12.2,166400.0,12.17,12.2,12.17,12.2,166400.0
2008-01-22 15:25:00,12.21,12.22,12.19,12.21,595400.0,12.21,12.22,12.19,12.21,595400.0
2008-01-22 15:30:00,12.21,12.26,12.19,12.19,331400.0,12.21,12.26,12.19,12.19,331400.0
2008-01-22 15:35:00,12.19,12.27,12.19,12.22,532000.0,12.19,12.27,12.19,12.22,532000.0
2008-01-22 15:40:00,12.22,12.26,12.19,12.2,545800.0,12.22,12.26,12.19,12.2,545800.0
2008-01-22 15:45:00,12.2,12.21,12.17,12.17,253800.0,12.2,12.21,12.17,12.17,253800.0
2008-01-22 15:50:00,12.22,12.22,12.13,12.14,439200.0,12.22,12.22,12.13,12.14,439200.0
2008-01-22 15:55:00,12.14,12.19,12.06,12.12,728600.0,12.14,12.19,12.06,12.12,728600.0
2008-01-23 09:30:00,11.1,11.8,11.1,11.52,308200.0,11.1,11.8,11.1,11.52,308200.0
2008-01-23 09:35:00,11.52,11.94,11.5,11.94,394900.0,11.52,11.94,11.5,11.94,394900.0
2008-01-23 09:40:00,11.94,11.99,11.75,11.81,350100.0,11.94,11.99,11.75,11.81,350100.0
2008-01-23 09:45:00,11.8,11.89,11.69,11.88,185300.0,11.8,11.89,11.69,11.88,185300.0
2008-01-23 09:50:00,11.87,11.91,11.78,11.89,205400.0,11.87,11.91,11.78,11.89,205400.0
2008-01-23 09:55:00,11.9,11.94,11.84,11.92,276200.0,11.9,11.94,11.84,11.92,276200.0
2008-01-23 10:00:00,11.92,12.0,11.86,11.96,684500.0,11.92,12.0,11.86,11.96,684500.0
2008-01-23 10:05:00,11.96,11.97,11.83,11.84,237600.0,11.96,11.97,11.83,11.84,237600.0
2008-01-23 10:10:00,11.84,11.91,11.84,11.88,246100.0,11.84,11.91,11.84,11.88,246100.0
2008-01-23 10:15:00,11.88,11.91,11.87,11.9,148900.0,11.88,11.91,11.87,11.9,148900.0
2008-01-23 10:20:00,11.9,11.91,11.85,11.86,193800.0,11.9,11.91,11.85,11.86,193800.0
2008-01-23 10:25:00,11.85,11.85,11.78,11.82,153100.0,11.85,11.85,11.78,11.82,153100.0
2008-01-23 10:30:00,11.82,11.85,11.73,11.74,97100.0,11.82,11.85,11.73,11.74,97100.0
2008-01-23 10:35:00,11.73,11.82,11.73,11.79,107300.0,11.73,11.82,11.73,11.79,107300.0
2008-01-23 10:40:00,11.79,11.81,11.72,11.72,149000.0,11.79,11.81,11.72,11.72,149000.0
2008-01-23 10:45:00,11.73,11.8,11.71,11.79,136500.0,11.73,11.8,11.71,11.79,136500.0
2008-01-23 10:50:00,11.78,11.79,11.73,11.73,63200.0,11.78,11.79,11.73,11.73,63200.0
2008-01-23 10:55:00,11.72,11.74,11.72,11.72,71900.0,11.72,11.74,11.72,11.72,71900.0
2008-01-23 11:00:00,11.73,11.75,11.72,11.74,81000.0,11.73,11.75,11.72,11.74,81000.0
2008-01-23 11:05:00,11.74,11.75,11.68,11.68,92400.0,11.74,11.75,11.68,11.68,92400.0
2008-01-23 11:10:00,11.68,11.74,11.66,11.68,243700.0,11.68,11.74,11.66,11.68,243700.0
2008-01-23 11:15:00,11.69,11.7,11.68,11.69,73800.0,11.69,11.7,11.68,11.69,73800.0
2008-01-23 11:20:00,11.69,11.72,11.69,11.71,90900.0,11.69,11.72,11.69,11.71,90900.0
2008-01-23 11:25:00,11.71,11.73,11.69,11.69,57700.0,11.71,11.73,11.69,11.69,57700.0
2008-01-23 11:30:00,11.7,11.7,11.61,11.64,106000.0,11.7,11.7,11.61,11.64,106000.0
2008-01-23 11:35:00,11.63,11.69,11.63,11.69,147100.0,11.63,11.69,11.63,11.69,147100.0
2008-01-23 11:40:00,11.68,11.71,11.66,11.69,84500.0,11.68,11.71,11.66,11.69,84500.0
2008-01-23 11:45:00,11.69,11.7,11.65,11.68,102100.0,11.69,11.7,11.65,11.68,102100.0
2008-01-23 11:50:00,11.68,11.71,11.67,11.69,56400.0,11.68,11.71,11.67,11.69,56400.0
2008-01-23 11:55:00,11.69,11.7,11.67,11.67,74400.0,11.69,11.7,11.67,11.67,74400.0
2008-01-23 12:00:00,11.68,11.68,11.66,11.68,41800.0,11.68,11.68,11.66,11.68,41800.0
2008-01-23 12:05:00,11.67,11.68,11.67,11.67,41100.0,11.67,11.68,11.67,11.67,41100.0
2008-01-23 12:10:00,11.66,11.7,11.65,11.68,79400.0,11.66,11.7,11.65,11.68,79400.0
2008-01-23 12:15:00,11.68,11.71,11.66,11.68,119200.0,11.68,11.71,11.66,11.68,119200.0
2008-01-23 12:20:00,11.68,11.71,11.68,11.69,76200.0,11.68,11.71,11.68,11.69,76200.0
2008-01-23 12:25:00,11.69,11.69,11.68,11.68,34400.0,11.69,11.69,11.68,11.68,34400.0
2008-01-23 12:30:00,11.69,11.69,11.62,11.62,162000.0,11.69,11.69,11.62,11.62,162000.0
2008-01-23 12:35:00,11.62,11.66,11.61,11.63,182500.0,11.62,11.66,11.61,11.63,182500.0
2008-01-23 12:40:00,11.63,11.69,11.63,11.68,134900.0,11.63,11.69,11.63,11.68,134900.0
2008-01-23 12:45:00,11.68,11.69,11.61,11.66,138600.0,11.68,11.69,11.61,11.66,138600.0
2008-01-23 12:50:00,11.65,11.68,11.65,11.67,57000.0,11.65,11.68,11.65,11.67,57000.0
2008-01-23 12:55:00,11.68,11.68,11.64,11.65,45200.0,11.68,11.68,11.64,11.65,45200.0
2008-01-23 13:00:00,11.65,11.68,11.62,11.64,99500.0,11.65,11.68,11.62,11.64,99500.0
2008-01-23 13:05:00,11.63,11.64,11.59,11.59,62600.0,11.63,11.64,11.59,11.59,62600.0
2008-01-23 13:10:00,11.59,11.6,11.53,11.56,93200.0,11.59,11.6,11.53,11.56,93200.0
2008-01-23 13:15:00,11.57,11.61,11.55,11.6,105700.0,11.57,11.61,11.55,11.6,105700.0
2008-01-23 13:20:00,11.6,11.66,11.59,11.64,146300.0,11.6,11.66,11.59,11.64,146300.0
2008-01-23 13:25:00,11.65,11.65,11.6,11.6,77900.0,11.65,11.65,11.6,11.6,77900.0
2008-01-23 13:30:00,11.6,11.61,11.55,11.6,139600.0,11.6,11.61,11.55,11.6,139600.0
2008-01-23 13:35:00,11.61,11.64,11.61,11.61,64100.0,11.61,11.64,11.61,11.61,64100.0
2008-01-23 13:40:00,11.61,11.62,11.57,11.6,106000.0,11.61,11.62,11.57,11.6,106000.0
2008-01-23 13:45:00,11.6,11.67,11.6,11.67,88600.0,11.6,11.67,11.6,11.67,88600.0
2008-01-23 13:50:00,11.66,11.68,11.63,11.65,69400.0,11.66,11.68,11.63,11.65,69400.0
2008-01-23 13:55:00,11.66,11.66,11.64,11.64,83600.0,11.66,11.66,11.64,11.64,83600.0
2008-01-23 14:00:00,11.64,11.64,11.62,11.63,40800.0,11.64,11.64,11.62,11.63,40800.0
2008-01-23 14:05:00,11.63,11.67,11.63,11.67,175100.0,11.63,11.67,11.63,11.67,175100.0
2008-01-23 14:10:00,11.66,11.68,11.65,11.66,93600.0,11.66,11.68,11.65,11.66,93600.0
2008-01-23 14:15:00,11.66,11.66,11.63,11.64,123700.0,11.66,11.66,11.63,11.64,123700.0
2008-01-23 14:20:00,11.64,11.71,11.63,11.71,215900.0,11.64,11.71,11.63,11.71,215900.0
2008-01-23 14:25:00,11.7,11.74,11.7,11.72,182800.0,11.7,11.74,11.7,11.72,182800.0
2008-01-23 14:30:00,11.71,11.74,11.7,11.74,296100.0,11.71,11.74,11.7,11.74,296100.0
2008-01-23 14:35:00,11.74,11.82,11.72,11.82,203000.0,11.74,11.82,11.72,11.82,203000.0
2008-01-23 14:40:00,11.82,11.83,11.74,11.75,177500.0,11.82,11.83,11.74,11.75,177500.0
2008-01-23 14:45:00,11.75,11.78,11.75,11.77,244300.0,11.75,11.78,11.75,11.77,244300.0
2008-01-23 14:50:00,11.77,11.81,11.77,11.78,138900.0,11.77,11.81,11.77,11.78,138900.0
2008-01-23 14:55:00,11.78,11.82,11.78,11.81,175300.0,11.78,11.82,11.78,11.81,175300.0
2008-01-23 15:00:00,11.81,11.94,11.8,11.93,323300.0,11.81,11.94,11.8,11.93,323300.0
2008-01-23 15:05:00,11.93,11.99,11.9,11.99,270400.0,11.93,11.99,11.9,11.99,270400.0
2008-01-23 15:10:00,11.99,12.01,11.95,11.98,318500.0,11.99,12.01,11.95,11.98,318500.0
2008-01-23 15:15:00,11.98,12.03,11.97,12.03,321100.0,11.98,12.03,11.97,12.03,321100.0
2008-01-23 15:20:00,12.03,12.14,12.02,12.14,271800.0,12.03,12.14,12.02,12.14,271800.0
2008-01-23 15:25:00,12.14,12.2,12.09,12.15,383900.0,12.14,12.2,12.09,12.15,383900.0
2008-01-23 15:30:00,12.15,12.18,12.15,12.18,176700.0,12.15,12.18,12.15,12.18,176700.0
2008-01-23 15:35:00,12.18,12.21,12.13,12.19,482700.0,12.18,12.21,12.13,12.19,482700.0
2008-01-23 15:40:00,12.2,12.2,12.12,12.15,308400.0,12.2,12.2,12.12,12.15,308400.0
2008-01-23 15:45:00,12.15,12.2,12.12,12.15,334900.0,12.15,12.2,12.12,12.15,334900.0
2008-01-23 15:50:00,12.19,12.19,12.1,12.13,376900.0,12.19,12.19,12.1,12.13,376900.0
2008-01-23 15:55:00,12.14,12.18,11.99,12.1,842000.0,12.14,12.18,11.99,12.1,842000.0
2008-01-24 09:30:00,12.17,12.28,12.04,12.04,187800.0,12.17,12.28,12.04,12.04,187800.0
2008-01-24 09:35:00,12.05,12.08,12.04,12.05,152600.0,12.05,12.08,12.04,12.05,152600.0
2008-01-24 09:40:00,12.05,12.1,12.02,12.1,145500.0,12.05,12.1,12.02,12.1,145500.0
2008-01-24 09:45:00,12.1,12.11,12.06,12.07,95300.0,12.1,12.11,12.06,12.07,95300.0
2008-01-24 09:50:00,12.07,12.09,12.05,12.08,69400.0,12.07,12.09,12.05,12.08,69400.0
2008-01-24 09:55:00,12.08,12.08,11.95,12.0,163800.0,12.08,12.08,11.95,12.0,163800.0
2008-01-24 10:00:00,11.99,12.05,11.96,12.01,345700.0,11.99,12.05,11.96,12.01,345700.0
2008-01-24 10:05:00,12.02,12.02,11.86,11.92,257300.0,12.02,12.02,11.86,11.92,257300.0
2008-01-24 10:10:00,11.92,11.94,11.88,11.88,155400.0,11.92,11.94,11.88,11.88,155400.0
2008-01-24 10:15:00,11.88,11.93,11.85,11.86,117800.0,11.88,11.93,11.85,11.86,117800.0
2008-01-24 10:20:00,11.86,11.87,11.78,11.81,209200.0,11.86,11.87,11.78,11.81,209200.0
2008-01-24 10:25:00,11.81,11.89,11.81,11.88,102000.0,11.81,11.89,11.81,11.88,102000.0
2008-01-24 10:30:00,11.89,11.93,11.85,11.9,161100.0,11.89,11.93,11.85,11.9,161100.0
2008-01-24 10:35:00,11.9,11.99,11.88,11.96,155200.0,11.9,11.99,11.88,11.96,155200.0
2008-01-24 10:40:00,11.96,11.98,11.91,11.95,73100.0,11.96,11.98,11.91,11.95,73100.0
2008-01-24 10:45:00,11.94,12.02,11.94,11.98,137100.0,11.94,12.02,11.94,11.98,137100.0
2008-01-24 10:50:00,11.99,11.99,11.95,11.95,47200.0,11.99,11.99,11.95,11.95,47200.0
2008-01-24 10:55:00,11.95,11.96,11.93,11.93,59300.0,11.95,11.96,11.93,11.93,59300.0
2008-01-24 11:00:00,11.93,11.94,11.87,11.89,97900.0,11.93,11.94,11.87,11.89,97900.0
2008-01-24 11:05:00,11.88,11.94,11.87,11.93,155800.0,11.88,11.94,11.87,11.93,155800.0
2008-01-24 11:10:00,11.93,11.98,11.92,11.97,110100.0,11.93,11.98,11.92,11.97,110100.0
2008-01-24 11:15:00,11.96,11.96,11.93,11.96,77000.0,11.96,11.96,11.93,11.96,77000.0
2008-01-24 11:20:00,11.96,11.97,11.94,11.97,59600.0,11.96,11.97,11.94,11.97,59600.0
2008-01-24 11:25:00,11.97,11.99,11.95,11.99,119900.0,11.97,11.99,11.95,11.99,119900.0
2008-01-24 11:30:00,11.99,12.0,11.93,11.94,124500.0,11.99,12.0,11.93,11.94,124500.0
2008-01-24 11:35:00,11.93,11.94,11.9,11.92,117300.0,11.93,11.94,11.9,11.92,117300.0
2008-01-24 11:40:00,11.92,11.94,11.9,11.91,56300.0,11.92,11.94,11.9,11.91,56300.0
2008-01-24 11:45:00,11.91,11.91,11.9,11.9,29200.0,11.91,11.91,11.9,11.9,29200.0
2008-01-24 11:50:00,11.9,11.93,11.9,11.93,31000.0,11.9,11.93,11.9,11.93,31000.0
2008-01-24 11:55:00,11.93,11.96,11.91,11.96,99500.0,11.93,11.96,11.91,11.96,99500.0
2008-01-24 12:00:00,11.95,11.96,11.92,11.94,67100.0,11.95,11.96,11.92,11.94,67100.0
2008-01-24 12:05:00,11.95,11.95,11.94,11.94,66500.0,11.95,11.95,11.94,11.94,66500.0
2008-01-24 12:10:00,11.94,11.96,11.93,11.95,89600.0,11.94,11.96,11.93,11.95,89600.0
2008-01-24 12:15:00,11.96,11.97,11.92,11.94,73100.0,11.96,11.97,11.92,11.94,73100.0
2008-01-24 12:20:00,11.94,11.95,11.91,11.91,50100.0,11.94,11.95,11.91,11.91,50100.0
2008-01-24 12:25:00,11.92,11.92,11.9,11.91,56300.0,11.92,11.92,11.9,11.91,56300.0
2008-01-24 12:30:00,11.9,11.92,11.9,11.91,59700.0,11.9,11.92,11.9,11.91,59700.0
2008-01-24 12:35:00,11.91,11.92,11.83,11.84,202900.0,11.91,11.92,11.83,11.84,202900.0
2008-01-24 12:40:00,11.84,11.87,11.82,11.86,83400.0,11.84,11.87,11.82,11.86,83400.0
2008-01-24 12:45:00,11.86,11.88,11.85,11.86,86900.0,11.86,11.88,11.85,11.86,86900.0
2008-01-24 12:50:00,11.86,11.9,11.86,11.89,32100.0,11.86,11.9,11.86,11.89,32100.0
2008-01-24 12:55:00,11.89,11.93,11.89,11.92,114800.0,11.89,11.93,11.89,11.92,114800.0
2008-01-24 13:00:00,11.92,11.92,11.86,11.9,92500.0,11.92,11.92,11.86,11.9,92500.0
2008-01-24 13:05:00,11.91,11.91,11.89,11.89,38700.0,11.91,11.91,11.89,11.89,38700.0
2008-01-24 13:10:00,11.9,11.9,11.87,11.89,99200.0,11.9,11.9,11.87,11.89,99200.0
2008-01-24 13:15:00,11.88,11.9,11.88,11.9,45800.0,11.88,11.9,11.88,11.9,45800.0
2008-01-24 13:20:00,11.9,11.9,11.87,11.88,70700.0,11.9,11.9,11.87,11.88,70700.0
2008-01-24 13:25:00,11.88,11.88,11.86,11.87,57500.0,11.88,11.88,11.86,11.87,57500.0
2008-01-24 13:30:00,11.87,11.9,11.87,11.89,52100.0,11.87,11.9,11.87,11.89,52100.0
2008-01-24 13:35:00,11.9,11.92,11.9,11.91,48900.0,11.9,11.92,11.9,11.91,48900.0
2008-01-24 13:40:00,11.92,11.95,11.91,11.94,133300.0,11.92,11.95,11.91,11.94,133300.0
2008-01-24 13:45:00,11.95,11.95,11.93,11.93,43600.0,11.95,11.95,11.93,11.93,43600.0
2008-01-24 13:50:00,11.93,11.96,11.92,11.93,91300.0,11.93,11.96,11.92,11.93,91300.0
2008-01-24 13:55:00,11.93,11.94,11.9,11.91,47600.0,11.93,11.94,11.9,11.91,47600.0
2008-01-24 14:00:00,11.91,11.91,11.87,11.89,114500.0,11.91,11.91,11.87,11.89,114500.0
2008-01-24 14:05:00,11.89,11.94,11.89,11.93,54700.0,11.89,11.94,11.89,11.93,54700.0
2008-01-24 14:10:00,11.92,11.93,11.88,11.88,33900.0,11.92,11.93,11.88,11.88,33900.0
2008-01-24 14:15:00,11.89,11.9,11.87,11.88,86100.0,11.89,11.9,11.87,11.88,86100.0
2008-01-24 14:20:00,11.88,11.92,11.87,11.92,48300.0,11.88,11.92,11.87,11.92,48300.0
2008-01-24 14:25:00,11.91,11.93,11.87,11.89,113000.0,11.91,11.93,11.87,11.89,113000.0
2008-01-24 14:30:00,11.89,11.9,11.88,11.89,73600.0,11.89,11.9,11.88,11.89,73600.0
2008-01-24 14:35:00,11.89,11.92,11.88,11.91,192600.0,11.89,11.92,11.88,11.91,192600.0
2008-01-24 14:40:00,11.91,11.91,11.88,11.89,82700.0,11.91,11.91,11.88,11.89,82700.0
2008-01-24 14:45:00,11.89,11.9,11.86,11.87,87600.0,11.89,11.9,11.86,11.87,87600.0
2008-01-24 14:50:00,11.88,11.88,11.85,11.85,102100.0,11.88,11.88,11.85,11.85,102100.0
2008-01-24 14:55:00,11.86,11.87,11.83,11.85,152300.0,11.86,11.87,11.83,11.85,152300.0
2008-01-24 15:00:00,11.84,11.89,11.84,11.89,155700.0,11.84,11.89,11.84,11.89,155700.0
2008-01-24 15:05:00,11.89,11.89,11.85,11.89,119300.0,11.89,11.89,11.85,11.89,119300.0
2008-01-24 15:10:00,11.9,11.9,11.87,11.88,62600.0,11.9,11.9,11.87,11.88,62600.0
2008-01-24 15:15:00,11.88,11.89,11.84,11.88,162800.0,11.88,11.89,11.84,11.88,162800.0
2008-01-24 15:20:00,11.87,11.89,11.85,11.88,175300.0,11.87,11.89,11.85,11.88,175300.0
2008-01-24 15:25:00,11.88,11.89,11.87,11.88,42500.0,11.88,11.89,11.87,11.88,42500.0
2008-01-24 15:30:00,11.88,11.91,11.88,11.9,403600.0,11.88,11.91,11.88,11.9,403600.0
2008-01-24 15:35:00,11.9,11.9,11.89,11.9,62700.0,11.9,11.9,11.89,11.9,62700.0
2008-01-24 15:40:00,11.9,11.96,11.89,11.95,300300.0,11.9,11.96,11.89,11.95,300300.0
2008-01-24 15:45:00,11.96,11.98,11.94,11.97,508900.0,11.96,11.98,11.94,11.97,508900.0
2008-01-24 15:50:00,11.97,11.97,11.94,11.95,335700.0,11.97,11.97,11.94,11.95,335700.0
2008-01-24 15:55:00,11.95,11.97,11.94,11.96,418500.0,11.95,11.97,11.94,11.96,418500.0
2008-01-25 09:30:00,12.05,12.1,11.9,11.9,232000.0,12.05,12.1,11.9,11.9,232000.0
2008-01-25 09:35:00,11.88,12.0,11.88,11.93,117700.0,11.88,12.0,11.88,11.93,117700.0
2008-01-25 09:40:00,11.93,11.97,11.91,11.96,72100.0,11.93,11.97,11.91,11.96,72100.0
2008-01-25 09:45:00,11.97,12.01,11.94,11.97,145600.0,11.97,12.01,11.94,11.97,145600.0
2008-01-25 09:50:00,11.98,11.99,11.96,11.97,70100.0,11.98,11.99,11.96,11.97,70100.0
2008-01-25 09:55:00,11.97,11.98,11.93,11.93,65300.0,11.97,11.98,11.93,11.93,65300.0
2008-01-25 10:00:00,11.93,11.95,11.88,11.94,152300.0,11.93,11.95,11.88,11.94,152300.0
2008-01-25 10:05:00,11.94,11.95,11.91,11.91,69400.0,11.94,11.95,11.91,11.91,69400.0
2008-01-25 10:10:00,11.92,11.93,11.91,11.92,84500.0,11.92,11.93,11.91,11.92,84500.0
2008-01-25 10:15:00,11.91,11.94,11.91,11.94,43900.0,11.91,11.94,11.91,11.94,43900.0
2008-01-25 10:20:00,11.93,11.94,11.92,11.93,49000.0,11.93,11.94,11.92,11.93,49000.0
2008-01-25 10:25:00,11.93,11.96,11.92,11.93,93900.0,11.93,11.96,11.92,11.93,93900.0
2008-01-25 10:30:00,11.93,11.94,11.92,11.93,104000.0,11.93,11.94,11.92,11.93,104000.0
2008-01-25 10:35:00,11.93,11.96,11.91,11.92,129800.0,11.93,11.96,11.91,11.92,129800.0
2008-01-25 10:40:00,11.92,11.93,11.91,11.92,141700.0,11.92,11.93,11.91,11.92,141700.0
2008-01-25 10:45:00,11.93,11.95,11.92,11.94,276100.0,11.93,11.95,11.92,11.94,276100.0
2008-01-25 10:50:00,11.95,11.96,11.94,11.95,57900.0,11.95,11.96,11.94,11.95,57900.0
2008-01-25 10:55:00,11.95,11.96,11.92,11.93,65700.0,11.95,11.96,11.92,11.93,65700.0
2008-01-25 11:00:00,11.93,11.96,11.93,11.95,48300.0,11.93,11.96,11.93,11.95,48300.0
2008-01-25 11:05:00,11.94,11.96,11.94,11.94,142700.0,11.94,11.96,11.94,11.94,142700.0
2008-01-25 11:10:00,11.95,11.95,11.93,11.94,32700.0,11.95,11.95,11.93,11.94,32700.0
2008-01-25 11:15:00,11.94,12.0,11.94,12.0,452500.0,11.94,12.0,11.94,12.0,452500.0
2008-01-25 11:20:00,12.0,12.0,11.95,11.95,143800.0,12.0,12.0,11.95,11.95,143800.0
2008-01-25 11:25:00,11.95,11.95,11.89,11.91,51600.0,11.95,11.95,11.89,11.91,51600.0
2008-01-25 11:30:00,11.91,11.95,11.9,11.93,46700.0,11.91,11.95,11.9,11.93,46700.0
2008-01-25 11:35:00,11.93,11.98,11.93,11.93,84600.0,11.93,11.98,11.93,11.93,84600.0
2008-01-25 11:40:00,11.93,11.94,11.93,11.94,14100.0,11.93,11.94,11.93,11.94,14100.0
2008-01-25 11:45:00,11.94,11.95,11.92,11.92,25900.0,11.94,11.95,11.92,11.92,25900.0
2008-01-25 11:50:00,11.92,11.94,11.92,11.94,24300.0,11.92,11.94,11.92,11.94,24300.0
2008-01-25 11:55:00,11.94,11.94,11.92,11.93,24000.0,11.94,11.94,11.92,11.93,24000.0
2008-01-25 12:00:00,11.93,11.97,11.92,11.94,85500.0,11.93,11.97,11.92,11.94,85500.0
2008-01-25 12:05:00,11.94,11.95,11.92,11.92,48300.0,11.94,11.95,11.92,11.92,48300.0
2008-01-25 12:10:00,11.93,11.93,11.92,11.93,6800.0,11.93,11.93,11.92,11.93,6800.0
2008-01-25 12:15:00,11.93,11.93,11.92,11.92,11600.0,11.93,11.93,11.92,11.92,11600.0
2008-01-25 12:20:00,11.93,11.94,11.92,11.94,25900.0,11.93,11.94,11.92,11.94,25900.0
2008-01-25 12:25:00,11.94,11.96,11.94,11.96,25000.0,11.94,11.96,11.94,11.96,25000.0
2008-01-25 12:30:00,11.95,11.96,11.95,11.96,39700.0,11.95,11.96,11.95,11.96,39700.0
2008-01-25 12:35:00,11.96,12.02,11.94,12.0,527400.0,11.96,12.02,11.94,12.0,527400.0
2008-01-25 12:40:00,12.0,12.0,11.96,11.98,77200.0,12.0,12.0,11.96,11.98,77200.0
2008-01-25 12:45:00,11.98,11.99,11.92,11.93,103600.0,11.98,11.99,11.92,11.93,103600.0
2008-01-25 12:50:00,11.93,12.0,11.92,11.97,204400.0,11.93,12.0,11.92,11.97,204400.0
2008-01-25 12:55:00,11.97,11.98,11.88,11.92,116000.0,11.97,11.98,11.88,11.92,116000.0
2008-01-25 13:00:00,11.91,11.92,11.85,11.87,107200.0,11.91,11.92,11.85,11.87,107200.0
2008-01-25 13:05:00,11.87,11.88,11.85,11.85,43800.0,11.87,11.88,11.85,11.85,43800.0
2008-01-25 13:10:00,11.85,11.87,11.85,11.86,23100.0,11.85,11.87,11.85,11.86,23100.0
2008-01-25 13:15:00,11.86,11.87,11.85,11.86,33300.0,11.86,11.87,11.85,11.86,33300.0
2008-01-25 13:20:00,11.86,11.91,11.86,11.9,168900.0,11.86,11.91,11.86,11.9,168900.0
2008-01-25 13:25:00,11.9,11.91,11.89,11.9,162800.0,11.9,11.91,11.89,11.9,162800.0
2008-01-25 13:30:00,11.91,11.91,11.89,11.9,40200.0,11.91,11.91,11.89,11.9,40200.0
2008-01-25 13:35:00,11.9,11.96,11.89,11.93,479800.0,11.9,11.96,11.89,11.93,479800.0
2008-01-25 13:40:00,11.94,11.94,11.91,11.93,32200.0,11.94,11.94,11.91,11.93,32200.0
2008-01-25 13:45:00,11.92,11.93,11.9,11.9,57000.0,11.92,11.93,11.9,11.9,57000.0
2008-01-25 13:50:00,11.9,11.9,11.83,11.84,54400.0,11.9,11.9,11.83,11.84,54400.0
2008-01-25 13:55:00,11.85,11.86,11.82,11.82,36200.0,11.85,11.86,11.82,11.82,36200.0
2008-01-25 14:00:00,11.82,11.84,11.82,11.82,22400.0,11.82,11.84,11.82,11.82,22400.0
2008-01-25 14:05:00,11.83,11.84,11.81,11.84,75900.0,11.83,11.84,11.81,11.84,75900.0
2008-01-25 14:10:00,11.85,11.86,11.83,11.84,56900.0,11.85,11.86,11.83,11.84,56900.0
2008-01-25 14:15:00,11.84,11.85,11.8,11.81,65300.0,11.84,11.85,11.8,11.81,65300.0
2008-01-25 14:20:00,11.81,11.85,11.8,11.84,53900.0,11.81,11.85,11.8,11.84,53900.0
2008-01-25 14:25:00,11.84,11.85,11.81,11.82,35500.0,11.84,11.85,11.81,11.82,35500.0
2008-01-25 14:30:00,11.82,11.82,11.81,11.82,31100.0,11.82,11.82,11.81,11.82,31100.0
2008-01-25 14:35:00,11.82,11.84,11.81,11.83,43200.0,11.82,11.84,11.81,11.83,43200.0
2008-01-25 14:40:00,11.83,11.84,11.79,11.81,41200.0,11.83,11.84,11.79,11.81,41200.0
2008-01-25 14:45:00,11.81,11.81,11.79,11.8,50200.0,11.81,11.81,11.79,11.8,50200.0
2008-01-25 14:50:00,11.79,11.8,11.76,11.76,100200.0,11.79,11.8,11.76,11.76,100200.0
2008-01-25 14:55:00,11.76,11.83,11.76,11.81,71700.0,11.76,11.83,11.76,11.81,71700.0
2008-01-25 15:00:00,11.81,11.82,11.8,11.81,37100.0,11.81,11.82,11.8,11.81,37100.0
2008-01-25 15:05:00,11.81,11.82,11.79,11.82,192500.0,11.81,11.82,11.79,11.82,192500.0
2008-01-25 15:10:00,11.83,11.89,11.82,11.89,98600.0,11.83,11.89,11.82,11.89,98600.0
2008-01-25 15:15:00,11.88,11.92,11.88,11.91,508200.0,11.88,11.92,11.88,11.91,508200.0
2008-01-25 15:20:00,11.91,11.94,11.9,11.93,194400.0,11.91,11.94,11.9,11.93,194400.0
2008-01-25 15:25:00,11.93,11.93,11.89,11.9,224800.0,11.93,11.93,11.89,11.9,224800.0
2008-01-25 15:30:00,11.9,11.9,11.88,11.9,129900.0,11.9,11.9,11.88,11.9,129900.0
2008-01-25 15:35:00,11.9,11.91,11.84,11.84,239100.0,11.9,11.91,11.84,11.84,239100.0
2008-01-25 15:40:00,11.85,11.86,11.83,11.85,136600.0,11.85,11.86,11.83,11.85,136600.0
2008-01-25 15:45:00,11.85,11.86,11.76,11.76,253100.0,11.85,11.86,11.76,11.76,253100.0
2008-01-25 15:50:00,11.76,11.8,11.76,11.79,232400.0,11.76,11.8,11.76,11.79,232400.0
2008-01-25 15:55:00,11.79,11.85,11.78,11.83,617200.0,11.79,11.85,11.78,11.83,617200.0
2008-01-28 09:30:00,11.95,12.05,11.89,11.89,171100.0,11.95,12.05,11.89,11.89,171100.0
2008-01-28 09:35:00,11.9,11.9,11.78,11.88,94400.0,11.9,11.9,11.78,11.88,94400.0
2008-01-28 09:40:00,11.88,11.9,11.85,11.9,68800.0,11.88,11.9,11.85,11.9,68800.0
2008-01-28 09:45:00,11.89,11.9,11.85,11.85,92800.0,11.89,11.9,11.85,11.85,92800.0
2008-01-28 09:50:00,11.85,11.9,11.84,11.86,63400.0,11.85,11.9,11.84,11.86,63400.0
2008-01-28 09:55:00,11.86,11.88,11.79,11.85,76600.0,11.86,11.88,11.79,11.85,76600.0
2008-01-28 10:00:00,11.84,11.87,11.8,11.84,93600.0,11.84,11.87,11.8,11.84,93600.0
2008-01-28 10:05:00,11.84,11.85,11.81,11.81,112000.0,11.84,11.85,11.81,11.81,112000.0
2008-01-28 10:10:00,11.8,11.82,11.73,11.73,87900.0,11.8,11.82,11.73,11.73,87900.0
2008-01-28 10:15:00,11.73,11.77,11.73,11.76,41500.0,11.73,11.77,11.73,11.76,41500.0
2008-01-28 10:20:00,11.76,11.82,11.76,11.8,410600.0,11.76,11.82,11.76,11.8,410600.0
2008-01-28 10:25:00,11.8,11.85,11.8,11.85,97700.0,11.8,11.85,11.8,11.85,97700.0
2008-01-28 10:30:00,11.84,11.85,11.8,11.84,115300.0,11.84,11.85,11.8,11.84,115300.0
2008-01-28 10:35:00,11.85,11.85,11.83,11.84,80700.0,11.85,11.85,11.83,11.84,80700.0
2008-01-28 10:40:00,11.84,11.86,11.83,11.84,97900.0,11.84,11.86,11.83,11.84,97900.0
2008-01-28 10:45:00,11.84,11.86,11.84,11.85,62300.0,11.84,11.86,11.84,11.85,62300.0
2008-01-28 10:50:00,11.84,11.86,11.84,11.86,73900.0,11.84,11.86,11.84,11.86,73900.0
2008-01-28 10:55:00,11.84,11.88,11.84,11.86,52700.0,11.84,11.88,11.84,11.86,52700.0
2008-01-28 11:00:00,11.86,11.88,11.85,11.87,67100.0,11.86,11.88,11.85,11.87,67100.0
2008-01-28 11:05:00,11.88,11.88,11.84,11.85,143400.0,11.88,11.88,11.84,11.85,143400.0
2008-01-28 11:10:00,11.85,11.85,11.84,11.85,41300.0,11.85,11.85,11.84,11.85,41300.0
2008-01-28 11:15:00,11.84,11.85,11.84,11.84,38200.0,11.84,11.85,11.84,11.84,38200.0
2008-01-28 11:20:00,11.84,11.85,11.84,11.84,40700.0,11.84,11.85,11.84,11.84,40700.0
2008-01-28 11:25:00,11.85,11.86,11.84,11.85,204200.0,11.85,11.86,11.84,11.85,204200.0
2008-01-28 11:30:00,11.85,11.86,11.84,11.85,165800.0,11.85,11.86,11.84,11.85,165800.0
2008-01-28 11:35:00,11.85,11.86,11.84,11.86,152700.0,11.85,11.86,11.84,11.86,152700.0
2008-01-28 11:40:00,11.86,11.88,11.86,11.87,50500.0,11.86,11.88,11.86,11.87,50500.0
2008-01-28 11:45:00,11.87,11.89,11.87,11.88,43900.0,11.87,11.89,11.87,11.88,43900.0
2008-01-28 11:50:00,11.88,11.89,11.86,11.87,82100.0,11.88,11.89,11.86,11.87,82100.0
2008-01-28 11:55:00,11.88,11.89,11.86,11.88,40300.0,11.88,11.89,11.86,11.88,40300.0
2008-01-28 12:00:00,11.87,11.89,11.87,11.89,18000.0,11.87,11.89,11.87,11.89,18000.0
2008-01-28 12:05:00,11.9,11.9,11.86,11.86,68700.0,11.9,11.9,11.86,11.86,68700.0
2008-01-28 12:10:00,11.87,11.87,11.86,11.86,12400.0,11.87,11.87,11.86,11.86,12400.0
2008-01-28 12:15:00,11.86,11.87,11.85,11.86,27000.0,11.86,11.87,11.85,11.86,27000.0
2008-01-28 12:20:00,11.86,11.86,11.85,11.86,65400.0,11.86,11.86,11.85,11.86,65400.0
2008-01-28 12:25:00,11.85,11.86,11.84,11.85,109600.0,11.85,11.86,11.84,11.85,109600.0
2008-01-28 12:30:00,11.84,11.85,11.84,11.85,7300.0,11.84,11.85,11.84,11.85,7300.0
2008-01-28 12:35:00,11.84,11.85,11.8,11.81,61800.0,11.84,11.85,11.8,11.81,61800.0
2008-01-28 12:40:00,11.8,11.85,11.8,11.84,57700.0,11.8,11.85,11.8,11.84,57700.0
2008-01-28 12:45:00,11.83,11.85,11.82,11.85,92600.0,11.83,11.85,11.82,11.85,92600.0
2008-01-28 12:50:00,11.84,11.85,11.84,11.84,12900.0,11.84,11.85,11.84,11.84,12900.0
2008-01-28 12:55:00,11.85,11.85,11.83,11.84,107100.0,11.85,11.85,11.83,11.84,107100.0
2008-01-28 13:00:00,11.83,11.85,11.83,11.85,70700.0,11.83,11.85,11.83,11.85,70700.0
2008-01-28 13:05:00,11.85,11.86,11.84,11.85,46100.0,11.85,11.86,11.84,11.85,46100.0
2008-01-28 13:10:00,11.85,11.85,11.84,11.84,18500.0,11.85,11.85,11.84,11.84,18500.0
2008-01-28 13:15:00,11.85,11.85,11.84,11.84,61900.0,11.85,11.85,11.84,11.84,61900.0
2008-01-28 13:20:00,11.84,11.85,11.82,11.82,128600.0,11.84,11.85,11.82,11.82,128600.0
2008-01-28 13:25:00,11.82,11.82,11.81,11.81,23300.0,11.82,11.82,11.81,11.81,23300.0
2008-01-28 13:30:00,11.82,11.83,11.81,11.83,50600.0,11.82,11.83,11.81,11.83,50600.0
2008-01-28 13:35:00,11.82,11.83,11.82,11.83,18800.0,11.82,11.83,11.82,11.83,18800.0
2008-01-28 13:40:00,11.83,11.83,11.81,11.82,56800.0,11.83,11.83,11.81,11.82,56800.0
2008-01-28 13:45:00,11.82,11.82,11.81,11.81,51100.0,11.82,11.82,11.81,11.81,51100.0
2008-01-28 13:50:00,11.82,11.84,11.81,11.84,107800.0,11.82,11.84,11.81,11.84,107800.0
2008-01-28 13:55:00,11.84,11.85,11.84,11.85,78600.0,11.84,11.85,11.84,11.85,78600.0
2008-01-28 14:00:00,11.84,11.85,11.84,11.85,79200.0,11.84,11.85,11.84,11.85,79200.0
2008-01-28 14:05:00,11.85,11.86,11.82,11.85,189900.0,11.85,11.86,11.82,11.85,189900.0
2008-01-28 14:10:00,11.85,11.85,11.84,11.85,24100.0,11.85,11.85,11.84,11.85,24100.0
2008-01-28 14:15:00,11.85,11.85,11.82,11.83,193700.0,11.85,11.85,11.82,11.83,193700.0
2008-01-28 14:20:00,11.83,11.85,11.81,11.84,118200.0,11.83,11.85,11.81,11.84,118200.0
2008-01-28 14:25:00,11.85,11.85,11.84,11.85,31200.0,11.85,11.85,11.84,11.85,31200.0
2008-01-28 14:30:00,11.85,11.85,11.83,11.85,99600.0,11.85,11.85,11.83,11.85,99600.0
2008-01-28 14:35:00,11.85,11.85,11.83,11.84,162700.0,11.85,11.85,11.83,11.84,162700.0
2008-01-28 14:40:00,11.83,11.85,11.82,11.84,90900.0,11.83,11.85,11.82,11.84,90900.0
2008-01-28 14:45:00,11.85,11.85,11.82,11.83,104500.0,11.85,11.85,11.82,11.83,104500.0
2008-01-28 14:50:00,11.83,11.84,11.82,11.83,64200.0,11.83,11.84,11.82,11.83,64200.0
2008-01-28 14:55:00,11.84,11.84,11.83,11.84,36800.0,11.84,11.84,11.83,11.84,36800.0
2008-01-28 15:00:00,11.84,11.84,11.83,11.83,29200.0,11.84,11.84,11.83,11.83,29200.0
2008-01-28 15:05:00,11.84,11.85,11.83,11.85,520200.0,11.84,11.85,11.83,11.85,520200.0
2008-01-28 15:10:00,11.84,11.85,11.84,11.84,53000.0,11.84,11.85,11.84,11.84,53000.0
2008-01-28 15:15:00,11.84,11.84,11.83,11.83,100300.0,11.84,11.84,11.83,11.83,100300.0
2008-01-28 15:20:00,11.84,11.84,11.82,11.83,77000.0,11.84,11.84,11.82,11.83,77000.0
2008-01-28 15:25:00,11.83,11.85,11.82,11.85,71100.0,11.83,11.85,11.82,11.85,71100.0
2008-01-28 15:30:00,11.85,11.85,11.84,11.84,193100.0,11.85,11.85,11.84,11.84,193100.0
2008-01-28 15:35:00,11.85,11.85,11.84,11.84,109800.0,11.85,11.85,11.84,11.84,109800.0
2008-01-28 15:40:00,11.85,11.9,11.84,11.89,904700.0,11.85,11.9,11.84,11.89,904700.0
2008-01-28 15:45:00,11.89,11.9,11.86,11.88,322300.0,11.89,11.9,11.86,11.88,322300.0
2008-01-28 15:50:00,11.88,11.88,11.86,11.86,240900.0,11.88,11.88,11.86,11.86,240900.0
2008-01-28 15:55:00,11.86,11.87,11.85,11.86,481900.0,11.86,11.87,11.85,11.86,481900.0
2008-01-29 09:30:00,11.95,11.95,11.89,11.9,153000.0,11.95,11.95,11.89,11.9,153000.0
2008-01-29 09:35:00,11.89,11.95,11.89,11.89,99800.0,11.89,11.95,11.89,11.89,99800.0
2008-01-29 09:40:00,11.89,11.91,11.88,11.9,79100.0,11.89,11.91,11.88,11.9,79100.0
2008-01-29 09:45:00,11.9,11.94,11.89,11.91,116100.0,11.9,11.94,11.89,11.91,116100.0
2008-01-29 09:50:00,11.9,11.97,11.9,11.94,172300.0,11.9,11.97,11.9,11.94,172300.0
2008-01-29 09:55:00,11.94,11.95,11.93,11.95,76900.0,11.94,11.95,11.93,11.95,76900.0
2008-01-29 10:00:00,11.94,11.96,11.93,11.94,176200.0,11.94,11.96,11.93,11.94,176200.0
2008-01-29 10:05:00,11.95,11.96,11.94,11.95,120900.0,11.95,11.96,11.94,11.95,120900.0
2008-01-29 10:10:00,11.94,11.97,11.94,11.95,119000.0,11.94,11.97,11.94,11.95,119000.0
2008-01-29 10:15:00,11.94,11.96,11.94,11.95,68000.0,11.94,11.96,11.94,11.95,68000.0
2008-01-29 10:20:00,11.94,11.96,11.94,11.95,83800.0,11.94,11.96,11.94,11.95,83800.0
2008-01-29 10:25:00,11.95,11.96,11.95,11.96,88600.0,11.95,11.96,11.95,11.96,88600.0
2008-01-29 10:30:00,11.95,11.97,11.94,11.95,82300.0,11.95,11.97,11.94,11.95,82300.0
2008-01-29 10:35:00,11.95,11.96,11.92,11.92,174800.0,11.95,11.96,11.92,11.92,174800.0
2008-01-29 10:40:00,11.92,11.93,11.9,11.92,82800.0,11.92,11.93,11.9,11.92,82800.0
2008-01-29 10:45:00,11.92,11.93,11.91,11.92,82300.0,11.92,11.93,11.91,11.92,82300.0
2008-01-29 10:50:00,11.92,11.92,11.9,11.91,59100.0,11.92,11.92,11.9,11.91,59100.0
2008-01-29 10:55:00,11.9,11.93,11.9,11.91,94000.0,11.9,11.93,11.9,11.91,94000.0
2008-01-29 11:00:00,11.91,11.93,11.9,11.92,96700.0,11.91,11.93,11.9,11.92,96700.0
2008-01-29 11:05:00,11.92,11.99,11.92,11.98,211700.0,11.92,11.99,11.92,11.98,211700.0
2008-01-29 11:10:00,11.98,11.99,11.94,11.95,68500.0,11.98,11.99,11.94,11.95,68500.0
2008-01-29 11:15:00,11.95,11.98,11.94,11.95,94400.0,11.95,11.98,11.94,11.95,94400.0
2008-01-29 11:20:00,11.95,11.96,11.94,11.94,84900.0,11.95,11.96,11.94,11.94,84900.0
2008-01-29 11:25:00,11.95,11.95,11.94,11.94,47400.0,11.95,11.95,11.94,11.94,47400.0
2008-01-29 11:30:00,11.94,11.95,11.94,11.95,42700.0,11.94,11.95,11.94,11.95,42700.0
2008-01-29 11:35:00,11.94,11.96,11.94,11.95,52600.0,11.94,11.96,11.94,11.95,52600.0
2008-01-29 11:40:00,11.95,11.95,11.94,11.95,37000.0,11.95,11.95,11.94,11.95,37000.0
2008-01-29 11:45:00,11.95,11.96,11.94,11.95,51600.0,11.95,11.96,11.94,11.95,51600.0
2008-01-29 11:50:00,11.95,11.99,11.94,11.99,73300.0,11.95,11.99,11.94,11.99,73300.0
2008-01-29 11:55:00,11.98,11.99,11.97,11.97,91200.0,11.98,11.99,11.97,11.97,91200.0
2008-01-29 12:00:00,11.98,11.98,11.96,11.98,51400.0,11.98,11.98,11.96,11.98,51400.0
2008-01-29 12:05:00,11.98,11.99,11.97,11.98,56500.0,11.98,11.99,11.97,11.98,56500.0
2008-01-29 12:10:00,11.98,12.0,11.97,11.99,53200.0,11.98,12.0,11.97,11.99,53200.0
2008-01-29 12:15:00,11.99,12.0,11.98,11.98,51000.0,11.99,12.0,11.98,11.98,51000.0
2008-01-29 12:20:00,11.99,12.01,11.99,12.0,136500.0,11.99,12.01,11.99,12.0,136500.0
2008-01-29 12:25:00,12.0,12.0,11.96,11.98,113800.0,12.0,12.0,11.96,11.98,113800.0
2008-01-29 12:30:00,11.98,12.0,11.98,11.98,131000.0,11.98,12.0,11.98,11.98,131000.0
2008-01-29 12:35:00,11.98,12.0,11.98,11.98,69100.0,11.98,12.0,11.98,11.98,69100.0
2008-01-29 12:40:00,11.98,12.0,11.97,11.99,58500.0,11.98,12.0,11.97,11.99,58500.0
2008-01-29 12:45:00,11.98,12.01,11.98,11.98,141400.0,11.98,12.01,11.98,11.98,141400.0
2008-01-29 12:50:00,11.99,12.0,11.99,12.0,45000.0,11.99,12.0,11.99,12.0,45000.0
2008-01-29 12:55:00,12.0,12.0,11.98,11.99,114800.0,12.0,12.0,11.98,11.99,114800.0
2008-01-29 13:00:00,11.98,12.0,11.98,11.99,59400.0,11.98,12.0,11.98,11.99,59400.0
2008-01-29 13:05:00,11.99,12.0,11.98,11.98,62400.0,11.99,12.0,11.98,11.98,62400.0
2008-01-29 13:10:00,11.98,12.05,11.98,12.03,153300.0,11.98,12.05,11.98,12.03,153300.0
2008-01-29 13:15:00,12.03,12.03,11.97,11.97,263600.0,12.03,12.03,11.97,11.97,263600.0
2008-01-29 13:20:00,11.98,11.98,11.96,11.97,42200.0,11.98,11.98,11.96,11.97,42200.0
2008-01-29 13:25:00,11.97,11.98,11.95,11.97,93400.0,11.97,11.98,11.95,11.97,93400.0
2008-01-29 13:30:00,11.98,11.99,11.97,11.99,53400.0,11.98,11.99,11.97,11.99,53400.0
2008-01-29 13:35:00,11.99,12.0,11.99,11.99,40700.0,11.99,12.0,11.99,11.99,40700.0
2008-01-29 13:40:00,11.99,12.01,11.99,12.0,54600.0,11.99,12.01,11.99,12.0,54600.0
2008-01-29 13:45:00,12.0,12.01,11.99,11.99,141700.0,12.0,12.01,11.99,11.99,141700.0
2008-01-29 13:50:00,11.99,12.0,11.97,11.98,45400.0,11.99,12.0,11.97,11.98,45400.0
2008-01-29 13:55:00,11.97,11.98,11.94,11.94,95900.0,11.97,11.98,11.94,11.94,95900.0
2008-01-29 14:00:00,11.94,11.98,11.93,11.95,136500.0,11.94,11.98,11.93,11.95,136500.0
2008-01-29 14:05:00,11.95,11.95,11.93,11.94,84700.0,11.95,11.95,11.93,11.94,84700.0
2008-01-29 14:10:00,11.95,11.96,11.93,11.95,70400.0,11.95,11.96,11.93,11.95,70400.0
2008-01-29 14:15:00,11.95,11.97,11.95,11.96,44400.0,11.95,11.97,11.95,11.96,44400.0
2008-01-29 14:20:00,11.96,11.97,11.93,11.93,123800.0,11.96,11.97,11.93,11.93,123800.0
2008-01-29 14:25:00,11.93,11.95,11.93,11.94,76300.0,11.93,11.95,11.93,11.94,76300.0
2008-01-29 14:30:00,11.94,11.96,11.94,11.94,98200.0,11.94,11.96,11.94,11.94,98200.0
2008-01-29 14:35:00,11.94,11.95,11.94,11.95,47300.0,11.94,11.95,11.94,11.95,47300.0
2008-01-29 14:40:00,11.95,11.96,11.94,11.94,79300.0,11.95,11.96,11.94,11.94,79300.0
2008-01-29 14:45:00,11.95,11.96,11.94,11.95,37300.0,11.95,11.96,11.94,11.95,37300.0
2008-01-29 14:50:00,11.95,11.96,11.95,11.95,91300.0,11.95,11.96,11.95,11.95,91300.0
2008-01-29 14:55:00,11.95,11.96,11.95,11.96,38900.0,11.95,11.96,11.95,11.96,38900.0
2008-01-29 15:00:00,11.96,11.96,11.95,11.96,101000.0,11.96,11.96,11.95,11.96,101000.0
2008-01-29 15:05:00,11.96,11.96,11.95,11.96,127100.0,11.96,11.96,11.95,11.96,127100.0
2008-01-29 15:10:00,11.96,11.99,11.95,11.97,260000.0,11.96,11.99,11.95,11.97,260000.0
2008-01-29 15:15:00,11.98,11.98,11.94,11.95,160200.0,11.98,11.98,11.94,11.95,160200.0
2008-01-29 15:20:00,11.95,11.97,11.94,11.97,76700.0,11.95,11.97,11.94,11.97,76700.0
2008-01-29 15:25:00,11.97,11.98,11.96,11.97,107000.0,11.97,11.98,11.96,11.97,107000.0
2008-01-29 15:30:00,11.96,11.97,11.94,11.94,143300.0,11.96,11.97,11.94,11.94,143300.0
2008-01-29 15:35:00,11.94,11.97,11.94,11.97,81600.0,11.94,11.97,11.94,11.97,81600.0
2008-01-29 15:40:00,11.97,11.99,11.97,11.98,163400.0,11.97,11.99,11.97,11.98,163400.0
2008-01-29 15:45:00,11.99,11.99,11.95,11.95,337900.0,11.99,11.99,11.95,11.95,337900.0
2008-01-29 15:50:00,11.95,11.96,11.95,11.95,233700.0,11.95,11.96,11.95,11.95,233700.0
2008-01-29 15:55:00,11.96,11.98,11.94,11.95,323400.0,11.96,11.98,11.94,11.95,323400.0
2008-01-30 09:30:00,11.93,12.14,11.9,12.04,133000.0,11.93,12.14,11.9,12.04,133000.0
2008-01-30 09:35:00,12.03,12.04,11.95,11.98,46800.0,12.03,12.04,11.95,11.98,46800.0
2008-01-30 09:40:00,11.98,12.06,11.97,12.04,128600.0,11.98,12.06,11.97,12.04,128600.0
2008-01-30 09:45:00,12.04,12.05,11.99,12.03,79900.0,12.04,12.05,11.99,12.03,79900.0
2008-01-30 09:50:00,12.02,12.05,12.02,12.05,144300.0,12.02,12.05,12.02,12.05,144300.0
2008-01-30 09:55:00,12.05,12.08,12.04,12.07,77500.0,12.05,12.08,12.04,12.07,77500.0
2008-01-30 10:00:00,12.08,12.1,12.04,12.07,188700.0,12.08,12.1,12.04,12.07,188700.0
2008-01-30 10:05:00,12.07,12.1,12.05,12.1,65500.0,12.07,12.1,12.05,12.1,65500.0
2008-01-30 10:10:00,12.09,12.12,12.09,12.11,62800.0,12.09,12.12,12.09,12.11,62800.0
2008-01-30 10:15:00,12.1,12.11,12.08,12.1,89300.0,12.1,12.11,12.08,12.1,89300.0
2008-01-30 10:20:00,12.09,12.1,12.09,12.1,77500.0,12.09,12.1,12.09,12.1,77500.0
2008-01-30 10:25:00,12.09,12.1,12.08,12.09,108600.0,12.09,12.1,12.08,12.09,108600.0
2008-01-30 10:30:00,12.09,12.12,12.08,12.09,296000.0,12.09,12.12,12.08,12.09,296000.0
2008-01-30 10:35:00,12.08,12.1,12.08,12.1,52600.0,12.08,12.1,12.08,12.1,52600.0
2008-01-30 10:40:00,12.1,12.11,12.09,12.09,108700.0,12.1,12.11,12.09,12.09,108700.0
2008-01-30 10:45:00,12.1,12.1,12.06,12.07,49100.0,12.1,12.1,12.06,12.07,49100.0
2008-01-30 10:50:00,12.07,12.08,12.06,12.08,38500.0,12.07,12.08,12.06,12.08,38500.0
2008-01-30 10:55:00,12.08,12.09,12.07,12.09,56300.0,12.08,12.09,12.07,12.09,56300.0
2008-01-30 11:00:00,12.08,12.09,12.06,12.06,43100.0,12.08,12.09,12.06,12.06,43100.0
2008-01-30 11:05:00,12.06,12.07,12.04,12.05,90100.0,12.06,12.07,12.04,12.05,90100.0
2008-01-30 11:10:00,12.04,12.07,12.04,12.06,60200.0,12.04,12.07,12.04,12.06,60200.0
2008-01-30 11:15:00,12.05,12.06,12.04,12.04,54500.0,12.05,12.06,12.04,12.04,54500.0
2008-01-30 11:20:00,12.05,12.06,12.04,12.05,39900.0,12.05,12.06,12.04,12.05,39900.0
2008-01-30 11:25:00,12.05,12.06,12.03,12.03,71400.0,12.05,12.06,12.03,12.03,71400.0
2008-01-30 11:30:00,12.03,12.05,12.03,12.05,56800.0,12.03,12.05,12.03,12.05,56800.0
2008-01-30 11:35:00,12.04,12.05,12.04,12.05,121200.0,12.04,12.05,12.04,12.05,121200.0
2008-01-30 11:40:00,12.05,12.06,12.04,12.05,62800.0,12.05,12.06,12.04,12.05,62800.0
2008-01-30 11:45:00,12.05,12.06,12.04,12.06,136800.0,12.05,12.06,12.04,12.06,136800.0
2008-01-30 11:50:00,12.06,12.07,11.99,12.0,205200.0,12.06,12.07,11.99,12.0,205200.0
2008-01-30 11:55:00,12.0,12.0,11.94,11.95,123900.0,12.0,12.0,11.94,11.95,123900.0
2008-01-30 12:00:00,11.95,11.97,11.94,11.97,42300.0,11.95,11.97,11.94,11.97,42300.0
2008-01-30 12:05:00,11.97,11.98,11.96,11.98,35700.0,11.97,11.98,11.96,11.98,35700.0
2008-01-30 12:10:00,11.98,11.98,11.97,11.98,8400.0,11.98,11.98,11.97,11.98,8400.0
2008-01-30 12:15:00,11.98,11.98,11.97,11.98,24200.0,11.98,11.98,11.97,11.98,24200.0
2008-01-30 12:20:00,11.97,11.98,11.96,11.96,47100.0,11.97,11.98,11.96,11.96,47100.0
2008-01-30 12:25:00,11.96,11.96,11.93,11.93,67900.0,11.96,11.96,11.93,11.93,67900.0
2008-01-30 12:30:00,11.94,11.97,11.93,11.96,71500.0,11.94,11.97,11.93,11.96,71500.0
2008-01-30 12:35:00,11.97,11.97,11.94,11.95,126100.0,11.97,11.97,11.94,11.95,126100.0
2008-01-30 12:40:00,11.95,11.96,11.95,11.96,8500.0,11.95,11.96,11.95,11.96,8500.0
2008-01-30 12:45:00,11.95,11.98,11.95,11.97,45800.0,11.95,11.98,11.95,11.97,45800.0
2008-01-30 12:50:00,11.97,12.0,11.97,11.99,52700.0,11.97,12.0,11.97,11.99,52700.0
2008-01-30 12:55:00,12.0,12.01,11.99,12.0,72500.0,12.0,12.01,11.99,12.0,72500.0
2008-01-30 13:00:00,11.99,12.01,11.99,12.0,162800.0,11.99,12.01,11.99,12.0,162800.0
2008-01-30 13:05:00,12.0,12.01,11.99,12.0,156800.0,12.0,12.01,11.99,12.0,156800.0
2008-01-30 13:10:00,12.0,12.01,11.99,11.99,144400.0,12.0,12.01,11.99,11.99,144400.0
2008-01-30 13:15:00,11.99,12.02,11.99,12.0,209000.0,11.99,12.02,11.99,12.0,209000.0
2008-01-30 13:20:00,12.0,12.0,11.99,12.0,56000.0,12.0,12.0,11.99,12.0,56000.0
2008-01-30 13:25:00,12.0,12.01,11.97,11.99,130200.0,12.0,12.01,11.97,11.99,130200.0
2008-01-30 13:30:00,11.98,12.02,11.98,12.0,127400.0,11.98,12.02,11.98,12.0,127400.0
2008-01-30 13:35:00,12.0,12.01,11.99,11.99,62000.0,12.0,12.01,11.99,11.99,62000.0
2008-01-30 13:40:00,12.0,12.0,11.99,12.0,28500.0,12.0,12.0,11.99,12.0,28500.0
2008-01-30 13:45:00,12.0,12.0,11.97,11.97,22800.0,12.0,12.0,11.97,11.97,22800.0
2008-01-30 13:50:00,11.98,12.02,11.97,12.02,92000.0,11.98,12.02,11.97,12.02,92000.0
2008-01-30 13:55:00,12.02,12.03,11.98,11.99,92800.0,12.02,12.03,11.98,11.99,92800.0
2008-01-30 14:00:00,12.0,12.0,11.99,12.0,34900.0,12.0,12.0,11.99,12.0,34900.0
2008-01-30 14:05:00,12.0,12.0,11.98,11.99,54200.0,12.0,12.0,11.98,11.99,54200.0
2008-01-30 14:10:00,11.99,12.04,11.98,12.01,88800.0,11.99,12.04,11.98,12.01,88800.0
2008-01-30 14:15:00,12.0,12.1,12.0,12.1,268100.0,12.0,12.1,12.0,12.1,268100.0
2008-01-30 14:20:00,12.1,12.11,12.0,12.11,139500.0,12.1,12.11,12.0,12.11,139500.0
2008-01-30 14:25:00,12.1,12.1,12.05,12.09,109000.0,12.1,12.1,12.05,12.09,109000.0
2008-01-30 14:30:00,12.09,12.11,12.07,12.1,132500.0,12.09,12.11,12.07,12.1,132500.0
2008-01-30 14:35:00,12.09,12.15,12.06,12.12,318600.0,12.09,12.15,12.06,12.12,318600.0
2008-01-30 14:40:00,12.13,12.15,12.08,12.11,151600.0,12.13,12.15,12.08,12.11,151600.0
2008-01-30 14:45:00,12.1,12.13,12.07,12.11,124400.0,12.1,12.13,12.07,12.11,124400.0
2008-01-30 14:50:00,12.1,12.15,12.1,12.13,84300.0,12.1,12.15,12.1,12.13,84300.0
2008-01-30 14:55:00,12.14,12.17,12.13,12.15,133400.0,12.14,12.17,12.13,12.15,133400.0
2008-01-30 15:00:00,12.15,12.16,12.14,12.14,62400.0,12.15,12.16,12.14,12.14,62400.0
2008-01-30 15:05:00,12.14,12.16,12.13,12.15,132800.0,12.14,12.16,12.13,12.15,132800.0
2008-01-30 15:10:00,12.15,12.16,12.12,12.14,99100.0,12.15,12.16,12.12,12.14,99100.0
2008-01-30 15:15:00,12.14,12.15,12.08,12.12,124300.0,12.14,12.15,12.08,12.12,124300.0
2008-01-30 15:20:00,12.12,12.13,12.08,12.08,105100.0,12.12,12.13,12.08,12.08,105100.0
2008-01-30 15:25:00,12.09,12.11,12.07,12.1,82200.0,12.09,12.11,12.07,12.1,82200.0
2008-01-30 15:30:00,12.1,12.1,12.08,12.08,64900.0,12.1,12.1,12.08,12.08,64900.0
2008-01-30 15:35:00,12.07,12.08,12.01,12.04,134900.0,12.07,12.08,12.01,12.04,134900.0
2008-01-30 15:40:00,12.04,12.07,11.99,12.0,177700.0,12.04,12.07,11.99,12.0,177700.0
2008-01-30 15:45:00,12.0,12.01,11.97,12.0,354500.0,12.0,12.01,11.97,12.0,354500.0
2008-01-30 15:50:00,12.0,12.01,11.96,11.96,401300.0,12.0,12.01,11.96,11.96,401300.0
2008-01-30 15:55:00,11.97,11.98,11.91,11.95,472800.0,11.97,11.98,11.91,11.95,472800.0
2008-01-31 09:30:00,11.91,11.91,11.8,11.85,100600.0,11.91,11.91,11.8,11.85,100600.0
2008-01-31 09:35:00,11.84,11.86,11.83,11.84,61200.0,11.84,11.86,11.83,11.84,61200.0
2008-01-31 09:40:00,11.83,11.85,11.81,11.84,116300.0,11.83,11.85,11.81,11.84,116300.0
2008-01-31 09:45:00,11.83,11.89,11.82,11.84,266300.0,11.83,11.89,11.82,11.84,266300.0
2008-01-31 09:50:00,11.84,11.9,11.84,11.88,147100.0,11.84,11.9,11.84,11.88,147100.0
2008-01-31 09:55:00,11.87,11.91,11.87,11.89,55500.0,11.87,11.91,11.87,11.89,55500.0
2008-01-31 10:00:00,11.88,11.91,11.84,11.85,61400.0,11.88,11.91,11.84,11.85,61400.0
2008-01-31 10:05:00,11.87,11.9,11.84,11.88,71600.0,11.87,11.9,11.84,11.88,71600.0
2008-01-31 10:10:00,11.88,11.9,11.88,11.9,79600.0,11.88,11.9,11.88,11.9,79600.0
2008-01-31 10:15:00,11.9,11.9,11.87,11.87,43900.0,11.9,11.9,11.87,11.87,43900.0
2008-01-31 10:20:00,11.87,11.88,11.85,11.85,37300.0,11.87,11.88,11.85,11.85,37300.0
2008-01-31 10:25:00,11.85,11.89,11.85,11.89,72500.0,11.85,11.89,11.85,11.89,72500.0
2008-01-31 10:30:00,11.88,11.88,11.87,11.88,18200.0,11.88,11.88,11.87,11.88,18200.0
2008-01-31 10:35:00,11.88,11.88,11.83,11.84,77200.0,11.88,11.88,11.83,11.84,77200.0
2008-01-31 10:40:00,11.84,11.87,11.84,11.84,154300.0,11.84,11.87,11.84,11.84,154300.0
2008-01-31 10:45:00,11.84,11.85,11.83,11.85,30000.0,11.84,11.85,11.83,11.85,30000.0
2008-01-31 10:50:00,11.85,11.85,11.83,11.84,75500.0,11.85,11.85,11.83,11.84,75500.0
2008-01-31 10:55:00,11.84,11.86,11.84,11.86,67800.0,11.84,11.86,11.84,11.86,67800.0
2008-01-31 11:00:00,11.86,11.89,11.86,11.88,49100.0,11.86,11.89,11.86,11.88,49100.0
2008-01-31 11:05:00,11.89,11.89,11.87,11.88,33500.0,11.89,11.89,11.87,11.88,33500.0
2008-01-31 11:10:00,11.87,11.88,11.87,11.87,26400.0,11.87,11.88,11.87,11.87,26400.0
2008-01-31 11:15:00,11.88,11.9,11.87,11.9,96000.0,11.88,11.9,11.87,11.9,96000.0
2008-01-31 11:20:00,11.89,11.92,11.89,11.91,126600.0,11.89,11.92,11.89,11.91,126600.0
2008-01-31 11:25:00,11.92,11.93,11.89,11.93,206700.0,11.92,11.93,11.89,11.93,206700.0
2008-01-31 11:30:00,11.93,11.93,11.89,11.9,127200.0,11.93,11.93,11.89,11.9,127200.0
2008-01-31 11:35:00,11.9,11.9,11.89,11.9,52300.0,11.9,11.9,11.89,11.9,52300.0
2008-01-31 11:40:00,11.9,11.91,11.89,11.91,37900.0,11.9,11.91,11.89,11.91,37900.0
2008-01-31 11:45:00,11.91,11.96,11.89,11.9,202800.0,11.91,11.96,11.89,11.9,202800.0
2008-01-31 11:50:00,11.9,12.01,11.89,12.01,101300.0,11.9,12.01,11.89,12.01,101300.0
2008-01-31 11:55:00,12.0,12.01,11.97,11.99,93000.0,12.0,12.01,11.97,11.99,93000.0
2008-01-31 12:00:00,11.99,12.0,11.98,12.0,36000.0,11.99,12.0,11.98,12.0,36000.0
2008-01-31 12:05:00,12.0,12.01,11.97,11.99,48000.0,12.0,12.01,11.97,11.99,48000.0
2008-01-31 12:10:00,11.98,12.0,11.98,11.99,61400.0,11.98,12.0,11.98,11.99,61400.0
2008-01-31 12:15:00,11.98,11.99,11.97,11.99,29300.0,11.98,11.99,11.97,11.99,29300.0
2008-01-31 12:20:00,11.98,12.0,11.98,11.99,62100.0,11.98,12.0,11.98,11.99,62100.0
2008-01-31 12:25:00,11.99,12.03,11.99,12.03,178500.0,11.99,12.03,11.99,12.03,178500.0
2008-01-31 12:30:00,12.03,12.05,12.02,12.03,110600.0,12.03,12.05,12.02,12.03,110600.0
2008-01-31 12:35:00,12.02,12.03,11.99,12.02,209300.0,12.02,12.03,11.99,12.02,209300.0
2008-01-31 12:40:00,12.02,12.03,11.99,12.03,175200.0,12.02,12.03,11.99,12.03,175200.0
2008-01-31 12:45:00,12.02,12.03,12.01,12.03,28400.0,12.02,12.03,12.01,12.03,28400.0
2008-01-31 12:50:00,12.02,12.03,11.99,12.01,107900.0,12.02,12.03,11.99,12.01,107900.0
2008-01-31 12:55:00,12.01,12.03,12.0,12.02,36700.0,12.01,12.03,12.0,12.02,36700.0
2008-01-31 13:00:00,12.03,12.03,12.01,12.01,32900.0,12.03,12.03,12.01,12.01,32900.0
2008-01-31 13:05:00,12.02,12.02,12.0,12.0,38100.0,12.02,12.02,12.0,12.0,38100.0
2008-01-31 13:10:00,12.0,12.02,12.0,12.01,24700.0,12.0,12.02,12.0,12.01,24700.0
2008-01-31 13:15:00,12.02,12.02,12.01,12.02,265700.0,12.02,12.02,12.01,12.02,265700.0
2008-01-31 13:20:00,12.01,12.02,12.0,12.01,687300.0,12.01,12.02,12.0,12.01,687300.0
2008-01-31 13:25:00,12.0,12.01,11.98,12.0,280900.0,12.0,12.01,11.98,12.0,280900.0
2008-01-31 13:30:00,12.0,12.0,11.97,11.98,126900.0,12.0,12.0,11.97,11.98,126900.0
2008-01-31 13:35:00,11.98,12.03,11.97,12.01,156400.0,11.98,12.03,11.97,12.01,156400.0
2008-01-31 13:40:00,12.02,12.04,12.01,12.03,114400.0,12.02,12.04,12.01,12.03,114400.0
2008-01-31 13:45:00,12.03,12.05,12.0,12.03,383500.0,12.03,12.05,12.0,12.03,383500.0
2008-01-31 13:50:00,12.03,12.06,12.02,12.05,145400.0,12.03,12.06,12.02,12.05,145400.0
2008-01-31 13:55:00,12.05,12.06,12.03,12.04,227600.0,12.05,12.06,12.03,12.04,227600.0
2008-01-31 14:00:00,12.03,12.1,12.03,12.08,377700.0,12.03,12.1,12.03,12.08,377700.0
2008-01-31 14:05:00,12.08,12.09,12.05,12.05,291200.0,12.08,12.09,12.05,12.05,291200.0
2008-01-31 14:10:00,12.06,12.11,12.05,12.1,149500.0,12.06,12.11,12.05,12.1,149500.0
2008-01-31 14:15:00,12.1,12.1,12.07,12.09,173700.0,12.1,12.1,12.07,12.09,173700.0
2008-01-31 14:20:00,12.1,12.11,12.06,12.07,155700.0,12.1,12.11,12.06,12.07,155700.0
2008-01-31 14:25:00,12.07,12.08,12.05,12.05,55100.0,12.07,12.08,12.05,12.05,55100.0
2008-01-31 14:30:00,12.05,12.07,12.05,12.07,151100.0,12.05,12.07,12.05,12.07,151100.0
2008-01-31 14:35:00,12.08,12.09,12.05,12.07,110300.0,12.08,12.09,12.05,12.07,110300.0
2008-01-31 14:40:00,12.07,12.1,12.07,12.1,51000.0,12.07,12.1,12.07,12.1,51000.0
2008-01-31 14:45:00,12.1,12.16,12.09,12.16,160500.0,12.1,12.16,12.09,12.16,160500.0
2008-01-31 14:50:00,12.15,12.16,12.1,12.13,250300.0,12.15,12.16,12.1,12.13,250300.0
2008-01-31 14:55:00,12.12,12.16,12.12,12.15,35100.0,12.12,12.16,12.12,12.15,35100.0
2008-01-31 15:00:00,12.15,12.16,12.14,12.15,106800.0,12.15,12.16,12.14,12.15,106800.0
2008-01-31 15:05:00,12.15,12.22,12.15,12.22,227200.0,12.15,12.22,12.15,12.22,227200.0
2008-01-31 15:10:00,12.21,12.22,12.18,12.19,191400.0,12.21,12.22,12.18,12.19,191400.0
2008-01-31 15:15:00,12.19,12.21,12.19,12.2,60200.0,12.19,12.21,12.19,12.2,60200.0
2008-01-31 15:20:00,12.2,12.21,12.19,12.2,213200.0,12.2,12.21,12.19,12.2,213200.0
2008-01-31 15:25:00,12.2,12.21,12.19,12.19,136200.0,12.2,12.21,12.19,12.19,136200.0
2008-01-31 15:30:00,12.2,12.21,12.17,12.19,163200.0,12.2,12.21,12.17,12.19,163200.0
2008-01-31 15:35:00,12.18,12.23,12.18,12.22,129200.0,12.18,12.23,12.18,12.22,129200.0
2008-01-31 15:40:00,12.22,12.29,12.22,12.24,322900.0,12.22,12.29,12.22,12.24,322900.0
2008-01-31 15:45:00,12.24,12.27,12.21,12.22,279800.0,12.24,12.27,12.21,12.22,279800.0
2008-01-31 15:50:00,12.23,12.24,12.11,12.13,429700.0,12.23,12.24,12.11,12.13,429700.0
2008-01-31 15:55:00,12.13,12.18,12.08,12.14,394400.0,12.13,12.18,12.08,12.14,394400.0
2008-02-01 09:30:00,12.16,12.24,12.15,12.18,204600.0,12.16,12.24,12.15,12.18,204600.0
2008-02-01 09:35:00,12.17,12.21,12.13,12.19,82900.0,12.17,12.21,12.13,12.19,82900.0
2008-02-01 09:40:00,12.2,12.21,12.18,12.18,65900.0,12.2,12.21,12.18,12.18,65900.0
2008-02-01 09:45:00,12.19,12.24,12.18,12.22,223800.0,12.19,12.24,12.18,12.22,223800.0
2008-02-01 09:50:00,12.22,12.26,12.22,12.25,172400.0,12.22,12.26,12.22,12.25,172400.0
2008-02-01 09:55:00,12.25,12.26,12.23,12.24,46500.0,12.25,12.26,12.23,12.24,46500.0
2008-02-01 10:00:00,12.24,12.32,12.23,12.29,198900.0,12.24,12.32,12.23,12.29,198900.0
2008-02-01 10:05:00,12.29,12.32,12.28,12.31,145100.0,12.29,12.32,12.28,12.31,145100.0
2008-02-01 10:10:00,12.31,12.42,12.29,12.4,288300.0,12.31,12.42,12.29,12.4,288300.0
2008-02-01 10:15:00,12.4,12.4,12.33,12.37,100100.0,12.4,12.4,12.33,12.37,100100.0
2008-02-01 10:20:00,12.36,12.38,12.3,12.34,103300.0,12.36,12.38,12.3,12.34,103300.0
2008-02-01 10:25:00,12.34,12.38,12.32,12.37,433700.0,12.34,12.38,12.32,12.37,433700.0
2008-02-01 10:30:00,12.37,12.37,12.29,12.32,67800.0,12.37,12.37,12.29,12.32,67800.0
2008-02-01 10:35:00,12.31,12.31,12.27,12.28,82600.0,12.31,12.31,12.27,12.28,82600.0
2008-02-01 10:40:00,12.27,12.28,12.24,12.25,45400.0,12.27,12.28,12.24,12.25,45400.0
2008-02-01 10:45:00,12.26,12.3,12.24,12.28,94600.0,12.26,12.3,12.24,12.28,94600.0
2008-02-01 10:50:00,12.28,12.33,12.28,12.3,66300.0,12.28,12.33,12.28,12.3,66300.0
2008-02-01 10:55:00,12.31,12.31,12.28,12.29,98500.0,12.31,12.31,12.28,12.29,98500.0
2008-02-01 11:00:00,12.29,12.33,12.29,12.33,57000.0,12.29,12.33,12.29,12.33,57000.0
2008-02-01 11:05:00,12.32,12.32,12.31,12.31,39000.0,12.32,12.32,12.31,12.31,39000.0
2008-02-01 11:10:00,12.31,12.33,12.31,12.33,49900.0,12.31,12.33,12.31,12.33,49900.0
2008-02-01 11:15:00,12.33,12.33,12.32,12.32,16400.0,12.33,12.33,12.32,12.32,16400.0
2008-02-01 11:20:00,12.32,12.33,12.31,12.33,58300.0,12.32,12.33,12.31,12.33,58300.0
2008-02-01 11:25:00,12.32,12.33,12.31,12.32,88100.0,12.32,12.33,12.31,12.32,88100.0
2008-02-01 11:30:00,12.32,12.33,12.31,12.31,45300.0,12.32,12.33,12.31,12.31,45300.0
2008-02-01 11:35:00,12.32,12.33,12.31,12.33,27700.0,12.32,12.33,12.31,12.33,27700.0
2008-02-01 11:40:00,12.33,12.33,12.32,12.33,25700.0,12.33,12.33,12.32,12.33,25700.0
2008-02-01 11:45:00,12.33,12.33,12.32,12.32,18400.0,12.33,12.33,12.32,12.32,18400.0
2008-02-01 11:50:00,12.33,12.34,12.29,12.29,136100.0,12.33,12.34,12.29,12.29,136100.0
2008-02-01 11:55:00,12.29,12.31,12.29,12.3,50400.0,12.29,12.31,12.29,12.3,50400.0
2008-02-01 12:00:00,12.3,12.31,12.3,12.31,21400.0,12.3,12.31,12.3,12.31,21400.0
2008-02-01 12:05:00,12.31,12.31,12.3,12.3,33200.0,12.31,12.31,12.3,12.3,33200.0
2008-02-01 12:10:00,12.3,12.31,12.29,12.29,40200.0,12.3,12.31,12.29,12.29,40200.0
2008-02-01 12:15:00,12.29,12.3,12.28,12.29,44100.0,12.29,12.3,12.28,12.29,44100.0
2008-02-01 12:20:00,12.28,12.32,12.26,12.32,153700.0,12.28,12.32,12.26,12.32,153700.0
2008-02-01 12:25:00,12.31,12.39,12.31,12.33,416500.0,12.31,12.39,12.31,12.33,416500.0
2008-02-01 12:30:00,12.33,12.36,12.32,12.35,244800.0,12.33,12.36,12.32,12.35,244800.0
2008-02-01 12:35:00,12.35,12.35,12.33,12.34,86800.0,12.35,12.35,12.33,12.34,86800.0
2008-02-01 12:40:00,12.35,12.38,12.34,12.38,110100.0,12.35,12.38,12.34,12.38,110100.0
2008-02-01 12:45:00,12.37,12.38,12.34,12.36,95400.0,12.37,12.38,12.34,12.36,95400.0
2008-02-01 12:50:00,12.37,12.37,12.35,12.36,25600.0,12.37,12.37,12.35,12.36,25600.0
2008-02-01 12:55:00,12.35,12.39,12.35,12.38,89400.0,12.35,12.39,12.35,12.38,89400.0
2008-02-01 13:00:00,12.39,12.4,12.37,12.39,80200.0,12.39,12.4,12.37,12.39,80200.0
2008-02-01 13:05:00,12.4,12.4,12.37,12.38,75000.0,12.4,12.4,12.37,12.38,75000.0
2008-02-01 13:10:00,12.38,12.4,12.37,12.38,12900.0,12.38,12.4,12.37,12.38,12900.0
2008-02-01 13:15:00,12.38,12.39,12.37,12.38,131300.0,12.38,12.39,12.37,12.38,131300.0
2008-02-01 13:20:00,12.37,12.39,12.37,12.38,56400.0,12.37,12.39,12.37,12.38,56400.0
2008-02-01 13:25:00,12.38,12.4,12.37,12.37,106200.0,12.38,12.4,12.37,12.37,106200.0
2008-02-01 13:30:00,12.38,12.38,12.37,12.37,20000.0,12.38,12.38,12.37,12.37,20000.0
2008-02-01 13:35:00,12.38,12.38,12.37,12.38,46000.0,12.38,12.38,12.37,12.38,46000.0
2008-02-01 13:40:00,12.38,12.41,12.37,12.4,152700.0,12.38,12.41,12.37,12.4,152700.0
2008-02-01 13:45:00,12.4,12.41,12.39,12.39,92100.0,12.4,12.41,12.39,12.39,92100.0
2008-02-01 13:50:00,12.4,12.4,12.39,12.39,67100.0,12.4,12.4,12.39,12.39,67100.0
2008-02-01 13:55:00,12.39,12.4,12.35,12.35,67300.0,12.39,12.4,12.35,12.35,67300.0
2008-02-01 14:00:00,12.35,12.36,12.33,12.33,92600.0,12.35,12.36,12.33,12.33,92600.0
2008-02-01 14:05:00,12.34,12.34,12.33,12.34,45100.0,12.34,12.34,12.33,12.34,45100.0
2008-02-01 14:10:00,12.35,12.38,12.34,12.37,146000.0,12.35,12.38,12.34,12.37,146000.0
2008-02-01 14:15:00,12.36,12.36,12.3,12.3,143600.0,12.36,12.36,12.3,12.3,143600.0
2008-02-01 14:20:00,12.3,12.34,12.3,12.34,74400.0,12.3,12.34,12.3,12.34,74400.0
2008-02-01 14:25:00,12.34,12.36,12.33,12.35,110100.0,12.34,12.36,12.33,12.35,110100.0
2008-02-01 14:30:00,12.35,12.36,12.35,12.36,95300.0,12.35,12.36,12.35,12.36,95300.0
2008-02-01 14:35:00,12.36,12.37,12.35,12.36,100200.0,12.36,12.37,12.35,12.36,100200.0
2008-02-01 14:40:00,12.36,12.37,12.35,12.36,96300.0,12.36,12.37,12.35,12.36,96300.0
2008-02-01 14:45:00,12.36,12.37,12.34,12.36,144100.0,12.36,12.37,12.34,12.36,144100.0
2008-02-01 14:50:00,12.35,12.36,12.34,12.35,54700.0,12.35,12.36,12.34,12.35,54700.0
2008-02-01 14:55:00,12.35,12.35,12.34,12.35,62400.0,12.35,12.35,12.34,12.35,62400.0
2008-02-01 15:00:00,12.35,12.36,12.34,12.35,119900.0,12.35,12.36,12.34,12.35,119900.0
2008-02-01 15:05:00,12.35,12.38,12.35,12.38,119800.0,12.35,12.38,12.35,12.38,119800.0
2008-02-01 15:10:00,12.38,12.38,12.37,12.38,62800.0,12.38,12.38,12.37,12.38,62800.0
2008-02-01 15:15:00,12.38,12.39,12.36,12.39,246900.0,12.38,12.39,12.36,12.39,246900.0
2008-02-01 15:20:00,12.39,12.39,12.36,12.37,198600.0,12.39,12.39,12.36,12.37,198600.0
2008-02-01 15:25:00,12.36,12.38,12.36,12.37,85100.0,12.36,12.38,12.36,12.37,85100.0
2008-02-01 15:30:00,12.37,12.38,12.37,12.37,70200.0,12.37,12.38,12.37,12.37,70200.0
2008-02-01 15:35:00,12.38,12.39,12.37,12.39,92700.0,12.38,12.39,12.37,12.39,92700.0
2008-02-01 15:40:00,12.38,12.4,12.38,12.4,284000.0,12.38,12.4,12.38,12.4,284000.0
2008-02-01 15:45:00,12.39,12.4,12.38,12.4,184900.0,12.39,12.4,12.38,12.4,184900.0
2008-02-01 15:50:00,12.39,12.4,12.35,12.36,299900.0,12.39,12.4,12.35,12.36,299900.0
2008-02-01 15:55:00,12.35,12.39,12.34,12.36,325700.0,12.35,12.39,12.34,12.36,325700.0
2008-02-04 09:30:00,12.43,12.65,12.43,12.57,286200.0,12.43,12.65,12.43,12.57,286200.0
2008-02-04 09:35:00,12.57,12.59,12.53,12.55,106900.0,12.57,12.59,12.53,12.55,106900.0
2008-02-04 09:40:00,12.54,12.56,12.51,12.52,106900.0,12.54,12.56,12.51,12.52,106900.0
2008-02-04 09:45:00,12.52,12.59,12.51,12.55,301300.0,12.52,12.59,12.51,12.55,301300.0
2008-02-04 09:50:00,12.55,12.68,12.5,12.6,345900.0,12.55,12.68,12.5,12.6,345900.0
2008-02-04 09:55:00,12.59,12.62,12.59,12.62,85100.0,12.59,12.62,12.59,12.62,85100.0
2008-02-04 10:00:00,12.62,12.62,12.61,12.62,51600.0,12.62,12.62,12.61,12.62,51600.0
2008-02-04 10:05:00,12.61,12.63,12.57,12.62,300400.0,12.61,12.63,12.57,12.62,300400.0
2008-02-04 10:10:00,12.63,12.73,12.61,12.71,288000.0,12.63,12.73,12.61,12.71,288000.0
2008-02-04 10:15:00,12.72,12.81,12.7,12.81,891900.0,12.72,12.81,12.7,12.81,891900.0
2008-02-04 10:20:00,12.81,12.83,12.8,12.81,91400.0,12.81,12.83,12.8,12.81,91400.0
2008-02-04 10:25:00,12.81,12.82,12.79,12.79,458200.0,12.81,12.82,12.79,12.79,458200.0
2008-02-04 10:30:00,12.79,12.79,12.75,12.76,145000.0,12.79,12.79,12.75,12.76,145000.0
2008-02-04 10:35:00,12.76,12.86,12.75,12.84,1225400.0,12.76,12.86,12.75,12.84,1225400.0
2008-02-04 10:40:00,12.85,12.87,12.84,12.85,323600.0,12.85,12.87,12.84,12.85,323600.0
2008-02-04 10:45:00,12.85,12.91,12.85,12.89,297900.0,12.85,12.91,12.85,12.89,297900.0
2008-02-04 10:50:00,12.89,12.97,12.88,12.95,559100.0,12.89,12.97,12.88,12.95,559100.0
2008-02-04 10:55:00,12.96,13.05,12.94,12.99,669100.0,12.96,13.05,12.94,12.99,669100.0
2008-02-04 11:00:00,13.0,13.03,12.97,12.99,231600.0,13.0,13.03,12.97,12.99,231600.0
2008-02-04 11:05:00,12.99,13.02,12.97,12.99,271800.0,12.99,13.02,12.97,12.99,271800.0
2008-02-04 11:10:00,13.0,13.04,12.99,13.0,233500.0,13.0,13.04,12.99,13.0,233500.0
2008-02-04 11:15:00,13.0,13.02,12.98,13.0,521600.0,13.0,13.02,12.98,13.0,521600.0
2008-02-04 11:20:00,13.0,13.02,12.99,13.01,192800.0,13.0,13.02,12.99,13.01,192800.0
2008-02-04 11:25:00,13.0,13.03,12.99,13.0,490300.0,13.0,13.03,12.99,13.0,490300.0
2008-02-04 11:30:00,13.01,13.05,13.0,13.0,173800.0,13.01,13.05,13.0,13.0,173800.0
2008-02-04 11:35:00,13.0,13.01,13.0,13.0,125700.0,13.0,13.01,13.0,13.0,125700.0
2008-02-04 11:40:00,13.0,13.01,12.96,12.97,301000.0,13.0,13.01,12.96,12.97,301000.0
2008-02-04 11:45:00,12.98,13.0,12.97,12.98,398800.0,12.98,13.0,12.97,12.98,398800.0
2008-02-04 11:50:00,12.98,12.99,12.98,12.98,108400.0,12.98,12.99,12.98,12.98,108400.0
2008-02-04 11:55:00,12.99,13.0,12.98,12.98,553900.0,12.99,13.0,12.98,12.98,553900.0
2008-02-04 12:00:00,12.98,12.99,12.98,12.98,69500.0,12.98,12.99,12.98,12.98,69500.0
2008-02-04 12:05:00,12.99,12.99,12.92,12.93,357000.0,12.99,12.99,12.92,12.93,357000.0
2008-02-04 12:10:00,12.92,12.93,12.92,12.93,47600.0,12.92,12.93,12.92,12.93,47600.0
2008-02-04 12:15:00,12.93,12.94,12.92,12.93,106100.0,12.93,12.94,12.92,12.93,106100.0
2008-02-04 12:20:00,12.94,12.96,12.93,12.95,132900.0,12.94,12.96,12.93,12.95,132900.0
2008-02-04 12:25:00,12.96,12.96,12.95,12.95,130200.0,12.96,12.96,12.95,12.95,130200.0
2008-02-04 12:30:00,12.96,12.96,12.95,12.95,113000.0,12.96,12.96,12.95,12.95,113000.0
2008-02-04 12:35:00,12.95,12.96,12.95,12.95,87400.0,12.95,12.96,12.95,12.95,87400.0
2008-02-04 12:40:00,12.95,12.96,12.9,12.93,391200.0,12.95,12.96,12.9,12.93,391200.0
2008-02-04 12:45:00,12.93,12.95,12.92,12.93,173500.0,12.93,12.95,12.92,12.93,173500.0
2008-02-04 12:50:00,12.94,12.95,12.92,12.94,253300.0,12.94,12.95,12.92,12.94,253300.0
2008-02-04 12:55:00,12.94,12.94,12.88,12.88,181300.0,12.94,12.94,12.88,12.88,181300.0
2008-02-04 13:00:00,12.88,12.92,12.88,12.91,125300.0,12.88,12.92,12.88,12.91,125300.0
2008-02-04 13:05:00,12.92,12.94,12.9,12.94,372000.0,12.92,12.94,12.9,12.94,372000.0
2008-02-04 13:10:00,12.94,12.95,12.93,12.94,138100.0,12.94,12.95,12.93,12.94,138100.0
2008-02-04 13:15:00,12.95,12.95,12.94,12.95,42500.0,12.95,12.95,12.94,12.95,42500.0
2008-02-04 13:20:00,12.94,12.95,12.9,12.94,267400.0,12.94,12.95,12.9,12.94,267400.0
2008-02-04 13:25:00,12.95,12.95,12.93,12.94,146900.0,12.95,12.95,12.93,12.94,146900.0
2008-02-04 13:30:00,12.94,12.95,12.9,12.9,220500.0,12.94,12.95,12.9,12.9,220500.0
2008-02-04 13:35:00,12.9,12.91,12.9,12.91,61500.0,12.9,12.91,12.9,12.91,61500.0
2008-02-04 13:40:00,12.9,12.91,12.89,12.9,244700.0,12.9,12.91,12.89,12.9,244700.0
2008-02-04 13:45:00,12.91,12.91,12.9,12.9,41300.0,12.91,12.91,12.9,12.9,41300.0
2008-02-04 13:50:00,12.9,12.91,12.88,12.89,345000.0,12.9,12.91,12.88,12.89,345000.0
2008-02-04 13:55:00,12.9,12.91,12.89,12.9,135100.0,12.9,12.91,12.89,12.9,135100.0
2008-02-04 14:00:00,12.91,12.91,12.88,12.88,425100.0,12.91,12.91,12.88,12.88,425100.0
2008-02-04 14:05:00,12.89,12.9,12.88,12.89,151200.0,12.89,12.9,12.88,12.89,151200.0
2008-02-04 14:10:00,12.89,12.9,12.89,12.9,159500.0,12.89,12.9,12.89,12.9,159500.0
2008-02-04 14:15:00,12.9,12.91,12.83,12.84,570600.0,12.9,12.91,12.83,12.84,570600.0
2008-02-04 14:20:00,12.83,12.9,12.83,12.88,466200.0,12.83,12.9,12.83,12.88,466200.0
2008-02-04 14:25:00,12.89,12.89,12.84,12.86,157600.0,12.89,12.89,12.84,12.86,157600.0
2008-02-04 14:30:00,12.86,12.86,12.85,12.85,69500.0,12.86,12.86,12.85,12.85,69500.0
2008-02-04 14:35:00,12.85,12.87,12.85,12.86,42600.0,12.85,12.87,12.85,12.86,42600.0
2008-02-04 14:40:00,12.86,12.87,12.86,12.87,101100.0,12.86,12.87,12.86,12.87,101100.0
2008-02-04 14:45:00,12.87,12.87,12.86,12.87,281600.0,12.87,12.87,12.86,12.87,281600.0
2008-02-04 14:50:00,12.87,12.87,12.86,12.87,102500.0,12.87,12.87,12.86,12.87,102500.0
2008-02-04 14:55:00,12.86,12.87,12.85,12.86,130900.0,12.86,12.87,12.85,12.86,130900.0
2008-02-04 15:00:00,12.86,12.86,12.85,12.85,88700.0,12.86,12.86,12.85,12.85,88700.0
2008-02-04 15:05:00,12.86,12.87,12.86,12.86,104100.0,12.86,12.87,12.86,12.86,104100.0
2008-02-04 15:10:00,12.87,12.88,12.86,12.88,143500.0,12.87,12.88,12.86,12.88,143500.0
2008-02-04 15:15:00,12.88,12.91,12.87,12.87,550500.0,12.88,12.91,12.87,12.87,550500.0
2008-02-04 15:20:00,12.88,12.88,12.85,12.87,184800.0,12.88,12.88,12.85,12.87,184800.0
2008-02-04 15:25:00,12.88,12.89,12.87,12.88,128600.0,12.88,12.89,12.87,12.88,128600.0
2008-02-04 15:30:00,12.89,12.93,12.89,12.92,284900.0,12.89,12.93,12.89,12.92,284900.0
2008-02-04 15:35:00,12.93,12.93,12.88,12.89,338400.0,12.93,12.93,12.88,12.89,338400.0
2008-02-04 15:40:00,12.89,12.89,12.88,12.89,238500.0,12.89,12.89,12.88,12.89,238500.0
2008-02-04 15:45:00,12.88,12.89,12.88,12.89,291700.0,12.88,12.89,12.88,12.89,291700.0
2008-02-04 15:50:00,12.89,12.89,12.81,12.82,717100.0,12.89,12.89,12.81,12.82,717100.0
2008-02-04 15:55:00,12.81,12.87,12.79,12.86,591200.0,12.81,12.87,12.79,12.86,591200.0
2008-02-05 09:30:00,12.97,13.02,12.86,12.95,379700.0,12.97,13.02,12.86,12.95,379700.0
2008-02-05 09:35:00,12.95,12.97,12.78,12.82,563000.0,12.95,12.97,12.78,12.82,563000.0
2008-02-05 09:40:00,12.81,12.9,12.55,12.62,574600.0,12.81,12.9,12.55,12.62,574600.0
2008-02-05 09:45:00,12.61,12.72,12.42,12.69,475100.0,12.61,12.72,12.42,12.69,475100.0
2008-02-05 09:50:00,12.69,12.85,12.69,12.78,455200.0,12.69,12.85,12.69,12.78,455200.0
2008-02-05 09:55:00,12.79,12.84,12.76,12.79,507200.0,12.79,12.84,12.76,12.79,507200.0
2008-02-05 10:00:00,12.79,12.84,12.77,12.83,139600.0,12.79,12.84,12.77,12.83,139600.0
2008-02-05 10:05:00,12.83,12.87,12.8,12.8,392200.0,12.83,12.87,12.8,12.8,392200.0
2008-02-05 10:10:00,12.81,12.81,12.8,12.8,224000.0,12.81,12.81,12.8,12.8,224000.0
2008-02-05 10:15:00,12.8,12.82,12.78,12.79,312800.0,12.8,12.82,12.78,12.79,312800.0
2008-02-05 10:20:00,12.78,12.8,12.77,12.78,187000.0,12.78,12.8,12.77,12.78,187000.0
2008-02-05 10:25:00,12.78,12.81,12.78,12.8,221900.0,12.78,12.81,12.78,12.8,221900.0
2008-02-05 10:30:00,12.8,12.8,12.76,12.77,776800.0,12.8,12.8,12.76,12.77,776800.0
2008-02-05 10:35:00,12.76,12.77,12.71,12.73,216800.0,12.76,12.77,12.71,12.73,216800.0
2008-02-05 10:40:00,12.73,12.8,12.72,12.78,239200.0,12.73,12.8,12.72,12.78,239200.0
2008-02-05 10:45:00,12.78,12.79,12.77,12.77,93700.0,12.78,12.79,12.77,12.77,93700.0
2008-02-05 10:50:00,12.77,12.77,12.75,12.76,99900.0,12.77,12.77,12.75,12.76,99900.0
2008-02-05 10:55:00,12.76,12.8,12.76,12.79,177700.0,12.76,12.8,12.76,12.79,177700.0
2008-02-05 11:00:00,12.79,12.8,12.77,12.78,101000.0,12.79,12.8,12.77,12.78,101000.0
2008-02-05 11:05:00,12.78,12.78,12.7,12.7,113800.0,12.78,12.78,12.7,12.7,113800.0
2008-02-05 11:10:00,12.7,12.72,12.7,12.72,55400.0,12.7,12.72,12.7,12.72,55400.0
2008-02-05 11:15:00,12.71,12.72,12.67,12.68,145100.0,12.71,12.72,12.67,12.68,145100.0
2008-02-05 11:20:00,12.68,12.76,12.65,12.74,405700.0,12.68,12.76,12.65,12.74,405700.0
2008-02-05 11:25:00,12.74,12.77,12.74,12.76,79400.0,12.74,12.77,12.74,12.76,79400.0
2008-02-05 11:30:00,12.75,12.79,12.73,12.78,167300.0,12.75,12.79,12.73,12.78,167300.0
2008-02-05 11:35:00,12.78,12.8,12.77,12.79,126500.0,12.78,12.8,12.77,12.79,126500.0
2008-02-05 11:40:00,12.79,12.84,12.78,12.8,220500.0,12.79,12.84,12.78,12.8,220500.0
2008-02-05 11:45:00,12.79,12.86,12.79,12.86,212900.0,12.79,12.86,12.79,12.86,212900.0
2008-02-05 11:50:00,12.85,12.86,12.85,12.86,121300.0,12.85,12.86,12.85,12.86,121300.0
2008-02-05 11:55:00,12.85,12.86,12.82,12.82,201000.0,12.85,12.86,12.82,12.82,201000.0
2008-02-05 12:00:00,12.83,12.84,12.78,12.82,363300.0,12.83,12.84,12.78,12.82,363300.0
2008-02-05 12:05:00,12.83,12.84,12.82,12.83,278900.0,12.83,12.84,12.82,12.83,278900.0
2008-02-05 12:10:00,12.82,12.83,12.8,12.8,49000.0,12.82,12.83,12.8,12.8,49000.0
2008-02-05 12:15:00,12.81,12.81,12.8,12.8,136800.0,12.81,12.81,12.8,12.8,136800.0
2008-02-05 12:20:00,12.81,12.82,12.8,12.82,103600.0,12.81,12.82,12.8,12.82,103600.0
2008-02-05 12:25:00,12.81,12.82,12.79,12.81,244800.0,12.81,12.82,12.79,12.81,244800.0
2008-02-05 12:30:00,12.81,12.82,12.8,12.81,156400.0,12.81,12.82,12.8,12.81,156400.0
2008-02-05 12:35:00,12.8,12.82,12.79,12.79,351000.0,12.8,12.82,12.79,12.79,351000.0
2008-02-05 12:40:00,12.79,12.82,12.79,12.8,134300.0,12.79,12.82,12.79,12.8,134300.0
2008-02-05 12:45:00,12.8,12.81,12.79,12.8,211500.0,12.8,12.81,12.79,12.8,211500.0
2008-02-05 12:50:00,12.8,12.81,12.77,12.79,243300.0,12.8,12.81,12.77,12.79,243300.0
2008-02-05 12:55:00,12.79,12.81,12.77,12.8,342600.0,12.79,12.81,12.77,12.8,342600.0
2008-02-05 13:00:00,12.81,12.81,12.79,12.79,123100.0,12.81,12.81,12.79,12.79,123100.0
2008-02-05 13:05:00,12.79,12.81,12.79,12.8,293700.0,12.79,12.81,12.79,12.8,293700.0
2008-02-05 13:10:00,12.8,12.81,12.79,12.79,130200.0,12.8,12.81,12.79,12.79,130200.0
2008-02-05 13:15:00,12.8,12.81,12.79,12.8,105800.0,12.8,12.81,12.79,12.8,105800.0
2008-02-05 13:20:00,12.81,12.81,12.8,12.8,66800.0,12.81,12.81,12.8,12.8,66800.0
2008-02-05 13:25:00,12.8,12.81,12.8,12.8,67400.0,12.8,12.81,12.8,12.8,67400.0
2008-02-05 13:30:00,12.8,12.81,12.76,12.77,627300.0,12.8,12.81,12.76,12.77,627300.0
2008-02-05 13:35:00,12.77,12.8,12.77,12.77,316600.0,12.77,12.8,12.77,12.77,316600.0
2008-02-05 13:40:00,12.77,12.79,12.77,12.79,223200.0,12.77,12.79,12.77,12.79,223200.0
2008-02-05 13:45:00,12.79,12.8,12.77,12.78,248600.0,12.79,12.8,12.77,12.78,248600.0
2008-02-05 13:50:00,12.78,12.79,12.77,12.78,155700.0,12.78,12.79,12.77,12.78,155700.0
2008-02-05 13:55:00,12.78,12.79,12.77,12.77,156400.0,12.78,12.79,12.77,12.77,156400.0
2008-02-05 14:00:00,12.77,12.79,12.76,12.79,292200.0,12.77,12.79,12.76,12.79,292200.0
2008-02-05 14:05:00,12.79,12.81,12.78,12.8,446900.0,12.79,12.81,12.78,12.8,446900.0
2008-02-05 14:10:00,12.8,12.81,12.8,12.8,158200.0,12.8,12.81,12.8,12.8,158200.0
2008-02-05 14:15:00,12.8,12.81,12.79,12.8,269500.0,12.8,12.81,12.79,12.8,269500.0
2008-02-05 14:20:00,12.8,12.8,12.77,12.8,351000.0,12.8,12.8,12.77,12.8,351000.0
2008-02-05 14:25:00,12.8,12.81,12.78,12.79,238200.0,12.8,12.81,12.78,12.79,238200.0
2008-02-05 14:30:00,12.79,12.8,12.78,12.78,114600.0,12.79,12.8,12.78,12.78,114600.0
2008-02-05 14:35:00,12.79,12.8,12.77,12.79,304000.0,12.79,12.8,12.77,12.79,304000.0
2008-02-05 14:40:00,12.79,12.81,12.79,12.8,204400.0,12.79,12.81,12.79,12.8,204400.0
2008-02-05 14:45:00,12.8,12.81,12.78,12.79,439000.0,12.8,12.81,12.78,12.79,439000.0
2008-02-05 14:50:00,12.78,12.8,12.77,12.79,405800.0,12.78,12.8,12.77,12.79,405800.0
2008-02-05 14:55:00,12.79,12.79,12.75,12.78,291800.0,12.79,12.79,12.75,12.78,291800.0
2008-02-05 15:00:00,12.77,12.78,12.76,12.77,300400.0,12.77,12.78,12.76,12.77,300400.0
2008-02-05 15:05:00,12.78,12.78,12.76,12.77,479700.0,12.78,12.78,12.76,12.77,479700.0
2008-02-05 15:10:00,12.77,12.78,12.76,12.77,269900.0,12.77,12.78,12.76,12.77,269900.0
2008-02-05 15:15:00,12.77,12.8,12.77,12.8,179600.0,12.77,12.8,12.77,12.8,179600.0
2008-02-05 15:20:00,12.8,12.8,12.74,12.77,722400.0,12.8,12.8,12.74,12.77,722400.0
2008-02-05 15:25:00,12.77,12.79,12.76,12.78,440900.0,12.77,12.79,12.76,12.78,440900.0
2008-02-05 15:30:00,12.78,12.79,12.76,12.78,327400.0,12.78,12.79,12.76,12.78,327400.0
2008-02-05 15:35:00,12.78,12.79,12.76,12.76,458700.0,12.78,12.79,12.76,12.76,458700.0
2008-02-05 15:40:00,12.76,12.78,12.75,12.75,968500.0,12.76,12.78,12.75,12.75,968500.0
2008-02-05 15:45:00,12.75,12.77,12.7,12.76,1134500.0,12.75,12.77,12.7,12.76,1134500.0
2008-02-05 15:50:00,12.76,12.79,12.75,12.77,828200.0,12.76,12.79,12.75,12.77,828200.0
2008-02-05 15:55:00,12.77,12.79,12.76,12.78,948200.0,12.77,12.79,12.76,12.78,948200.0
2008-02-06 09:30:00,12.88,12.94,12.82,12.86,548700.0,12.88,12.94,12.82,12.86,548700.0
2008-02-06 09:35:00,12.87,12.9,12.82,12.84,337600.0,12.87,12.9,12.82,12.84,337600.0
2008-02-06 09:40:00,12.85,12.87,12.76,12.78,286100.0,12.85,12.87,12.76,12.78,286100.0
2008-02-06 09:45:00,12.77,12.8,12.74,12.74,163500.0,12.77,12.8,12.74,12.74,163500.0
2008-02-06 09:50:00,12.74,12.75,12.68,12.69,190900.0,12.74,12.75,12.68,12.69,190900.0
2008-02-06 09:55:00,12.68,12.72,12.66,12.71,212700.0,12.68,12.72,12.66,12.71,212700.0
2008-02-06 10:00:00,12.7,12.73,12.68,12.73,313400.0,12.7,12.73,12.68,12.73,313400.0
2008-02-06 10:05:00,12.72,12.73,12.66,12.68,184600.0,12.72,12.73,12.66,12.68,184600.0
2008-02-06 10:10:00,12.69,12.71,12.67,12.68,293800.0,12.69,12.71,12.67,12.68,293800.0
2008-02-06 10:15:00,12.67,12.71,12.67,12.71,156600.0,12.67,12.71,12.67,12.71,156600.0
2008-02-06 10:20:00,12.71,12.75,12.69,12.72,240200.0,12.71,12.75,12.69,12.72,240200.0
2008-02-06 10:25:00,12.72,12.76,12.71,12.75,284000.0,12.72,12.76,12.71,12.75,284000.0
2008-02-06 10:30:00,12.75,12.82,12.74,12.79,356100.0,12.75,12.82,12.74,12.79,356100.0
2008-02-06 10:35:00,12.79,12.82,12.77,12.82,219100.0,12.79,12.82,12.77,12.82,219100.0
2008-02-06 10:40:00,12.82,12.84,12.79,12.8,181900.0,12.82,12.84,12.79,12.8,181900.0
2008-02-06 10:45:00,12.79,12.81,12.77,12.8,262100.0,12.79,12.81,12.77,12.8,262100.0
2008-02-06 10:50:00,12.8,12.8,12.78,12.79,66300.0,12.8,12.8,12.78,12.79,66300.0
2008-02-06 10:55:00,12.78,12.79,12.77,12.78,46300.0,12.78,12.79,12.77,12.78,46300.0
2008-02-06 11:00:00,12.77,12.78,12.77,12.78,83300.0,12.77,12.78,12.77,12.78,83300.0
2008-02-06 11:05:00,12.78,12.78,12.73,12.74,114800.0,12.78,12.78,12.73,12.74,114800.0
2008-02-06 11:10:00,12.73,12.77,12.72,12.76,220500.0,12.73,12.77,12.72,12.76,220500.0
2008-02-06 11:15:00,12.76,12.79,12.76,12.76,80500.0,12.76,12.79,12.76,12.76,80500.0
2008-02-06 11:20:00,12.76,12.79,12.75,12.78,164000.0,12.76,12.79,12.75,12.78,164000.0
2008-02-06 11:25:00,12.78,12.8,12.78,12.79,140300.0,12.78,12.8,12.78,12.79,140300.0
2008-02-06 11:30:00,12.79,12.8,12.78,12.79,166100.0,12.79,12.8,12.78,12.79,166100.0
2008-02-06 11:35:00,12.79,12.8,12.77,12.77,42000.0,12.79,12.8,12.77,12.77,42000.0
2008-02-06 11:40:00,12.77,12.82,12.76,12.82,228600.0,12.77,12.82,12.76,12.82,228600.0
2008-02-06 11:45:00,12.81,12.82,12.79,12.8,107500.0,12.81,12.82,12.79,12.8,107500.0
2008-02-06 11:50:00,12.79,12.8,12.79,12.79,54700.0,12.79,12.8,12.79,12.79,54700.0
2008-02-06 11:55:00,12.8,12.81,12.79,12.79,71600.0,12.8,12.81,12.79,12.79,71600.0
2008-02-06 12:00:00,12.8,12.8,12.79,12.79,61600.0,12.8,12.8,12.79,12.79,61600.0
2008-02-06 12:05:00,12.79,12.81,12.76,12.76,115700.0,12.79,12.81,12.76,12.76,115700.0
2008-02-06 12:10:00,12.76,12.77,12.73,12.77,98800.0,12.76,12.77,12.73,12.77,98800.0
2008-02-06 12:15:00,12.76,12.77,12.76,12.76,32400.0,12.76,12.77,12.76,12.76,32400.0
2008-02-06 12:20:00,12.77,12.77,12.76,12.77,17900.0,12.77,12.77,12.76,12.77,17900.0
2008-02-06 12:25:00,12.76,12.77,12.74,12.76,89800.0,12.76,12.77,12.74,12.76,89800.0
2008-02-06 12:30:00,12.76,12.77,12.76,12.77,31700.0,12.76,12.77,12.76,12.77,31700.0
2008-02-06 12:35:00,12.76,12.77,12.74,12.76,81100.0,12.76,12.77,12.74,12.76,81100.0
2008-02-06 12:40:00,12.75,12.76,12.74,12.75,36100.0,12.75,12.76,12.74,12.75,36100.0
2008-02-06 12:45:00,12.76,12.77,12.75,12.76,72300.0,12.76,12.77,12.75,12.76,72300.0
2008-02-06 12:50:00,12.77,12.77,12.75,12.75,33100.0,12.77,12.77,12.75,12.75,33100.0
2008-02-06 12:55:00,12.76,12.76,12.75,12.76,17500.0,12.76,12.76,12.75,12.76,17500.0
2008-02-06 13:00:00,12.76,12.76,12.75,12.75,41700.0,12.76,12.76,12.75,12.75,41700.0
2008-02-06 13:05:00,12.76,12.76,12.74,12.75,109300.0,12.76,12.76,12.74,12.75,109300.0
2008-02-06 13:10:00,12.75,12.75,12.72,12.72,38500.0,12.75,12.75,12.72,12.72,38500.0
2008-02-06 13:15:00,12.73,12.73,12.72,12.72,22200.0,12.73,12.73,12.72,12.72,22200.0
2008-02-06 13:20:00,12.72,12.73,12.71,12.73,55600.0,12.72,12.73,12.71,12.73,55600.0
2008-02-06 13:25:00,12.73,12.73,12.72,12.73,14600.0,12.73,12.73,12.72,12.73,14600.0
2008-02-06 13:30:00,12.73,12.73,12.72,12.73,74600.0,12.73,12.73,12.72,12.73,74600.0
2008-02-06 13:35:00,12.72,12.73,12.7,12.7,130400.0,12.72,12.73,12.7,12.7,130400.0
2008-02-06 13:40:00,12.7,12.74,12.68,12.71,456200.0,12.7,12.74,12.68,12.71,456200.0
2008-02-06 13:45:00,12.71,12.73,12.7,12.73,136300.0,12.71,12.73,12.7,12.73,136300.0
2008-02-06 13:50:00,12.72,12.74,12.72,12.73,185800.0,12.72,12.74,12.72,12.73,185800.0
2008-02-06 13:55:00,12.73,12.75,12.71,12.74,150600.0,12.73,12.75,12.71,12.74,150600.0
2008-02-06 14:00:00,12.75,12.75,12.7,12.7,96800.0,12.75,12.75,12.7,12.7,96800.0
2008-02-06 14:05:00,12.7,12.71,12.69,12.69,154400.0,12.7,12.71,12.69,12.69,154400.0
2008-02-06 14:10:00,12.69,12.7,12.65,12.65,77800.0,12.69,12.7,12.65,12.65,77800.0
2008-02-06 14:15:00,12.65,12.68,12.64,12.65,163400.0,12.65,12.68,12.64,12.65,163400.0
2008-02-06 14:20:00,12.64,12.65,12.57,12.58,165600.0,12.64,12.65,12.57,12.58,165600.0
2008-02-06 14:25:00,12.58,12.61,12.56,12.56,182800.0,12.58,12.61,12.56,12.56,182800.0
2008-02-06 14:30:00,12.57,12.64,12.56,12.64,85400.0,12.57,12.64,12.56,12.64,85400.0
2008-02-06 14:35:00,12.63,12.64,12.58,12.62,99900.0,12.63,12.64,12.58,12.62,99900.0
2008-02-06 14:40:00,12.62,12.64,12.6,12.62,75900.0,12.62,12.64,12.6,12.62,75900.0
2008-02-06 14:45:00,12.62,12.66,12.6,12.66,100000.0,12.62,12.66,12.6,12.66,100000.0
2008-02-06 14:50:00,12.66,12.71,12.65,12.7,284300.0,12.66,12.71,12.65,12.7,284300.0
2008-02-06 14:55:00,12.7,12.74,12.69,12.71,194700.0,12.7,12.74,12.69,12.71,194700.0
2008-02-06 15:00:00,12.71,12.72,12.67,12.68,128800.0,12.71,12.72,12.67,12.68,128800.0
2008-02-06 15:05:00,12.67,12.68,12.66,12.66,55000.0,12.67,12.68,12.66,12.66,55000.0
2008-02-06 15:10:00,12.66,12.68,12.64,12.64,82000.0,12.66,12.68,12.64,12.64,82000.0
2008-02-06 15:15:00,12.65,12.68,12.58,12.67,217200.0,12.65,12.68,12.58,12.67,217200.0
2008-02-06 15:20:00,12.67,12.68,12.6,12.64,117000.0,12.67,12.68,12.6,12.64,117000.0
2008-02-06 15:25:00,12.64,12.67,12.62,12.65,65700.0,12.64,12.67,12.62,12.65,65700.0
2008-02-06 15:30:00,12.64,12.66,12.63,12.63,71300.0,12.64,12.66,12.63,12.63,71300.0
2008-02-06 15:35:00,12.63,12.64,12.6,12.61,87400.0,12.63,12.64,12.6,12.61,87400.0
2008-02-06 15:40:00,12.61,12.64,12.59,12.61,129900.0,12.61,12.64,12.59,12.61,129900.0
2008-02-06 15:45:00,12.61,12.64,12.61,12.62,130900.0,12.61,12.64,12.61,12.62,130900.0
2008-02-06 15:50:00,12.61,12.65,12.59,12.64,274300.0,12.61,12.65,12.59,12.64,274300.0
2008-02-06 15:55:00,12.64,12.68,12.62,12.64,581400.0,12.64,12.68,12.62,12.64,581400.0
2008-02-07 09:30:00,12.4,12.6,12.4,12.53,281900.0,12.4,12.6,12.4,12.53,281900.0
2008-02-07 09:35:00,12.55,12.57,12.5,12.53,126100.0,12.55,12.57,12.5,12.53,126100.0
2008-02-07 09:40:00,12.53,12.55,12.4,12.46,344500.0,12.53,12.55,12.4,12.46,344500.0
2008-02-07 09:45:00,12.47,12.47,12.24,12.27,788800.0,12.47,12.47,12.24,12.27,788800.0
2008-02-07 09:50:00,12.26,12.38,12.25,12.3,408100.0,12.26,12.38,12.25,12.3,408100.0
2008-02-07 09:55:00,12.31,12.31,12.23,12.23,284600.0,12.31,12.31,12.23,12.23,284600.0
2008-02-07 10:00:00,12.24,12.28,12.2,12.28,302400.0,12.24,12.28,12.2,12.28,302400.0
2008-02-07 10:05:00,12.29,12.3,12.21,12.22,510300.0,12.29,12.3,12.21,12.22,510300.0
2008-02-07 10:10:00,12.22,12.31,12.21,12.3,359200.0,12.22,12.31,12.21,12.3,359200.0
2008-02-07 10:15:00,12.3,12.34,12.29,12.33,248800.0,12.3,12.34,12.29,12.33,248800.0
2008-02-07 10:20:00,12.33,12.34,12.27,12.28,372000.0,12.33,12.34,12.27,12.28,372000.0
2008-02-07 10:25:00,12.28,12.31,12.26,12.26,225000.0,12.28,12.31,12.26,12.26,225000.0
2008-02-07 10:30:00,12.26,12.28,12.25,12.27,223200.0,12.26,12.28,12.25,12.27,223200.0
2008-02-07 10:35:00,12.28,12.29,12.25,12.27,210400.0,12.28,12.29,12.25,12.27,210400.0
2008-02-07 10:40:00,12.26,12.28,12.25,12.26,453000.0,12.26,12.28,12.25,12.26,453000.0
2008-02-07 10:45:00,12.26,12.27,12.23,12.24,191600.0,12.26,12.27,12.23,12.24,191600.0
2008-02-07 10:50:00,12.24,12.24,12.18,12.22,520000.0,12.24,12.24,12.18,12.22,520000.0
2008-02-07 10:55:00,12.23,12.23,12.18,12.22,257700.0,12.23,12.23,12.18,12.22,257700.0
2008-02-07 11:00:00,12.23,12.25,12.17,12.19,328900.0,12.23,12.25,12.17,12.19,328900.0
2008-02-07 11:05:00,12.19,12.23,12.19,12.21,235400.0,12.19,12.23,12.19,12.21,235400.0
2008-02-07 11:10:00,12.22,12.22,12.16,12.16,116900.0,12.22,12.22,12.16,12.16,116900.0
2008-02-07 11:15:00,12.16,12.2,12.16,12.18,490500.0,12.16,12.2,12.16,12.18,490500.0
2008-02-07 11:20:00,12.18,12.18,12.15,12.17,185600.0,12.18,12.18,12.15,12.17,185600.0
2008-02-07 11:25:00,12.17,12.17,12.14,12.14,152500.0,12.17,12.17,12.14,12.14,152500.0
2008-02-07 11:30:00,12.15,12.18,12.14,12.18,103800.0,12.15,12.18,12.14,12.18,103800.0
2008-02-07 11:35:00,12.18,12.18,12.14,12.14,116900.0,12.18,12.18,12.14,12.14,116900.0
2008-02-07 11:40:00,12.14,12.16,12.13,12.14,170800.0,12.14,12.16,12.13,12.14,170800.0
2008-02-07 11:45:00,12.13,12.13,12.11,12.11,343500.0,12.13,12.13,12.11,12.11,343500.0
2008-02-07 11:50:00,12.11,12.12,12.1,12.11,81200.0,12.11,12.12,12.1,12.11,81200.0
2008-02-07 11:55:00,12.1,12.11,12.09,12.1,191600.0,12.1,12.11,12.09,12.1,191600.0
2008-02-07 12:00:00,12.1,12.1,12.05,12.06,167600.0,12.1,12.1,12.05,12.06,167600.0
2008-02-07 12:05:00,12.06,12.06,12.05,12.06,83200.0,12.06,12.06,12.05,12.06,83200.0
2008-02-07 12:10:00,12.06,12.11,12.06,12.1,250800.0,12.06,12.11,12.06,12.1,250800.0
2008-02-07 12:15:00,12.11,12.13,12.1,12.12,81100.0,12.11,12.13,12.1,12.12,81100.0
2008-02-07 12:20:00,12.12,12.14,12.12,12.14,170600.0,12.12,12.14,12.12,12.14,170600.0
2008-02-07 12:25:00,12.13,12.14,12.13,12.14,49800.0,12.13,12.14,12.13,12.14,49800.0
2008-02-07 12:30:00,12.14,12.19,12.14,12.18,108900.0,12.14,12.19,12.14,12.18,108900.0
2008-02-07 12:35:00,12.19,12.22,12.19,12.22,141000.0,12.19,12.22,12.19,12.22,141000.0
2008-02-07 12:40:00,12.22,12.22,12.14,12.19,264700.0,12.22,12.22,12.14,12.19,264700.0
2008-02-07 12:45:00,12.2,12.23,12.19,12.23,128000.0,12.2,12.23,12.19,12.23,128000.0
2008-02-07 12:50:00,12.24,12.25,12.24,12.24,79800.0,12.24,12.25,12.24,12.24,79800.0
2008-02-07 12:55:00,12.24,12.25,12.19,12.21,126400.0,12.24,12.25,12.19,12.21,126400.0
2008-02-07 13:00:00,12.21,12.22,12.2,12.2,71800.0,12.21,12.22,12.2,12.2,71800.0
2008-02-07 13:05:00,12.2,12.2,12.17,12.19,35200.0,12.2,12.2,12.17,12.19,35200.0
2008-02-07 13:10:00,12.18,12.19,12.16,12.16,40800.0,12.18,12.19,12.16,12.16,40800.0
2008-02-07 13:15:00,12.17,12.17,12.15,12.15,34000.0,12.17,12.17,12.15,12.15,34000.0
2008-02-07 13:20:00,12.15,12.16,12.15,12.15,41400.0,12.15,12.16,12.15,12.15,41400.0
2008-02-07 13:25:00,12.16,12.2,12.16,12.18,67300.0,12.16,12.2,12.16,12.18,67300.0
2008-02-07 13:30:00,12.18,12.18,12.13,12.17,90900.0,12.18,12.18,12.13,12.17,90900.0
2008-02-07 13:35:00,12.16,12.18,12.16,12.17,48100.0,12.16,12.18,12.16,12.17,48100.0
2008-02-07 13:40:00,12.16,12.18,12.16,12.17,53600.0,12.16,12.18,12.16,12.17,53600.0
2008-02-07 13:45:00,12.18,12.18,12.17,12.18,46900.0,12.18,12.18,12.17,12.18,46900.0
2008-02-07 13:50:00,12.18,12.2,12.17,12.2,74700.0,12.18,12.2,12.17,12.2,74700.0
2008-02-07 13:55:00,12.19,12.21,12.18,12.2,126300.0,12.19,12.21,12.18,12.2,126300.0
2008-02-07 14:00:00,12.2,12.21,12.18,12.2,130500.0,12.2,12.21,12.18,12.2,130500.0
2008-02-07 14:05:00,12.2,12.21,12.17,12.17,220000.0,12.2,12.21,12.17,12.17,220000.0
2008-02-07 14:10:00,12.17,12.2,12.16,12.19,389100.0,12.17,12.2,12.16,12.19,389100.0
2008-02-07 14:15:00,12.19,12.2,12.18,12.19,63100.0,12.19,12.2,12.18,12.19,63100.0
2008-02-07 14:20:00,12.2,12.2,12.18,12.19,176900.0,12.2,12.2,12.18,12.19,176900.0
2008-02-07 14:25:00,12.19,12.2,12.19,12.19,68300.0,12.19,12.2,12.19,12.19,68300.0
2008-02-07 14:30:00,12.19,12.2,12.15,12.16,142300.0,12.19,12.2,12.15,12.16,142300.0
2008-02-07 14:35:00,12.15,12.17,12.15,12.17,87700.0,12.15,12.17,12.15,12.17,87700.0
2008-02-07 14:40:00,12.16,12.18,12.16,12.17,98300.0,12.16,12.18,12.16,12.17,98300.0
2008-02-07 14:45:00,12.17,12.18,12.14,12.18,148500.0,12.17,12.18,12.14,12.18,148500.0
2008-02-07 14:50:00,12.18,12.18,12.16,12.17,81800.0,12.18,12.18,12.16,12.17,81800.0
2008-02-07 14:55:00,12.18,12.19,12.17,12.18,142600.0,12.18,12.19,12.17,12.18,142600.0
2008-02-07 15:00:00,12.17,12.18,12.15,12.16,305500.0,12.17,12.18,12.15,12.16,305500.0
2008-02-07 15:05:00,12.16,12.17,12.09,12.11,787600.0,12.16,12.17,12.09,12.11,787600.0
2008-02-07 15:10:00,12.1,12.14,12.1,12.13,134200.0,12.1,12.14,12.1,12.13,134200.0
2008-02-07 15:15:00,12.12,12.13,12.09,12.11,319600.0,12.12,12.13,12.09,12.11,319600.0
2008-02-07 15:20:00,12.11,12.15,12.11,12.12,118400.0,12.11,12.15,12.11,12.12,118400.0
2008-02-07 15:25:00,12.12,12.2,12.12,12.19,265000.0,12.12,12.2,12.12,12.19,265000.0
2008-02-07 15:30:00,12.18,12.21,12.18,12.19,481100.0,12.18,12.21,12.18,12.19,481100.0
2008-02-07 15:35:00,12.19,12.2,12.18,12.18,537300.0,12.19,12.2,12.18,12.18,537300.0
2008-02-07 15:40:00,12.18,12.21,12.18,12.18,340400.0,12.18,12.21,12.18,12.18,340400.0
2008-02-07 15:45:00,12.18,12.24,12.18,12.23,399800.0,12.18,12.24,12.18,12.23,399800.0
2008-02-07 15:50:00,12.23,12.25,12.23,12.24,311300.0,12.23,12.25,12.23,12.24,311300.0
2008-02-07 15:55:00,12.25,12.25,12.22,12.24,361400.0,12.25,12.25,12.22,12.24,361400.0
2008-02-08 09:30:00,12.2,12.27,12.1,12.26,155800.0,12.2,12.27,12.1,12.26,155800.0
2008-02-08 09:35:00,12.26,12.33,12.16,12.19,154700.0,12.26,12.33,12.16,12.19,154700.0
2008-02-08 09:40:00,12.19,12.23,12.17,12.2,143200.0,12.19,12.23,12.17,12.2,143200.0
2008-02-08 09:45:00,12.19,12.23,12.17,12.21,112300.0,12.19,12.23,12.17,12.21,112300.0
2008-02-08 09:50:00,12.2,12.25,12.19,12.25,80100.0,12.2,12.25,12.19,12.25,80100.0
2008-02-08 09:55:00,12.25,12.33,12.24,12.3,152400.0,12.25,12.33,12.24,12.3,152400.0
2008-02-08 10:00:00,12.31,12.31,12.27,12.29,206000.0,12.31,12.31,12.27,12.29,206000.0
2008-02-08 10:05:00,12.29,12.31,12.28,12.29,63600.0,12.29,12.31,12.28,12.29,63600.0
2008-02-08 10:10:00,12.3,12.31,12.28,12.29,70200.0,12.3,12.31,12.28,12.29,70200.0
2008-02-08 10:15:00,12.29,12.3,12.26,12.3,65000.0,12.29,12.3,12.26,12.3,65000.0
2008-02-08 10:20:00,12.3,12.31,12.27,12.3,94400.0,12.3,12.31,12.27,12.3,94400.0
2008-02-08 10:25:00,12.31,12.35,12.3,12.34,127300.0,12.31,12.35,12.3,12.34,127300.0
2008-02-08 10:30:00,12.34,12.37,12.34,12.35,148700.0,12.34,12.37,12.34,12.35,148700.0
2008-02-08 10:35:00,12.35,12.36,12.32,12.34,118000.0,12.35,12.36,12.32,12.34,118000.0
2008-02-08 10:40:00,12.34,12.41,12.33,12.41,214900.0,12.34,12.41,12.33,12.41,214900.0
2008-02-08 10:45:00,12.41,12.41,12.36,12.41,136000.0,12.41,12.41,12.36,12.41,136000.0
2008-02-08 10:50:00,12.41,12.42,12.4,12.41,88200.0,12.41,12.42,12.4,12.41,88200.0
2008-02-08 10:55:00,12.41,12.42,12.35,12.35,96300.0,12.41,12.42,12.35,12.35,96300.0
2008-02-08 11:00:00,12.35,12.35,12.32,12.32,33900.0,12.35,12.35,12.32,12.32,33900.0
2008-02-08 11:05:00,12.33,12.42,12.32,12.41,99700.0,12.33,12.42,12.32,12.41,99700.0
2008-02-08 11:10:00,12.4,12.41,12.39,12.39,106900.0,12.4,12.41,12.39,12.39,106900.0
2008-02-08 11:15:00,12.4,12.41,12.39,12.39,123000.0,12.4,12.41,12.39,12.39,123000.0
2008-02-08 11:20:00,12.39,12.46,12.39,12.45,184300.0,12.39,12.46,12.39,12.45,184300.0
2008-02-08 11:25:00,12.46,12.47,12.45,12.45,90100.0,12.46,12.47,12.45,12.45,90100.0
2008-02-08 11:30:00,12.45,12.45,12.41,12.41,55000.0,12.45,12.45,12.41,12.41,55000.0
2008-02-08 11:35:00,12.41,12.42,12.4,12.4,17100.0,12.41,12.42,12.4,12.4,17100.0
2008-02-08 11:40:00,12.4,12.41,12.39,12.4,75000.0,12.4,12.41,12.39,12.4,75000.0
2008-02-08 11:45:00,12.4,12.46,12.39,12.45,113800.0,12.4,12.46,12.39,12.45,113800.0
2008-02-08 11:50:00,12.45,12.45,12.41,12.41,59200.0,12.45,12.45,12.41,12.41,59200.0
2008-02-08 11:55:00,12.41,12.42,12.38,12.38,25900.0,12.41,12.42,12.38,12.38,25900.0
2008-02-08 12:00:00,12.38,12.39,12.35,12.37,100100.0,12.38,12.39,12.35,12.37,100100.0
2008-02-08 12:05:00,12.37,12.4,12.37,12.39,105400.0,12.37,12.4,12.37,12.39,105400.0
2008-02-08 12:10:00,12.39,12.42,12.37,12.37,49100.0,12.39,12.42,12.37,12.37,49100.0
2008-02-08 12:15:00,12.38,12.38,12.35,12.35,45800.0,12.38,12.38,12.35,12.35,45800.0
2008-02-08 12:20:00,12.36,12.36,12.3,12.33,144800.0,12.36,12.36,12.3,12.33,144800.0
2008-02-08 12:25:00,12.33,12.33,12.31,12.33,186900.0,12.33,12.33,12.31,12.33,186900.0
2008-02-08 12:30:00,12.33,12.35,12.33,12.35,67300.0,12.33,12.35,12.33,12.35,67300.0
2008-02-08 12:35:00,12.34,12.35,12.3,12.3,57800.0,12.34,12.35,12.3,12.3,57800.0
2008-02-08 12:40:00,12.3,12.31,12.27,12.28,67500.0,12.3,12.31,12.27,12.28,67500.0
2008-02-08 12:45:00,12.29,12.29,12.21,12.21,134600.0,12.29,12.29,12.21,12.21,134600.0
2008-02-08 12:50:00,12.22,12.27,12.21,12.26,124800.0,12.22,12.27,12.21,12.26,124800.0
2008-02-08 12:55:00,12.27,12.27,12.26,12.27,77500.0,12.27,12.27,12.26,12.27,77500.0
2008-02-08 13:00:00,12.26,12.3,12.26,12.29,128800.0,12.26,12.3,12.26,12.29,128800.0
2008-02-08 13:05:00,12.3,12.33,12.3,12.32,168400.0,12.3,12.33,12.3,12.32,168400.0
2008-02-08 13:10:00,12.32,12.34,12.28,12.29,79400.0,12.32,12.34,12.28,12.29,79400.0
2008-02-08 13:15:00,12.29,12.33,12.29,12.31,73400.0,12.29,12.33,12.29,12.31,73400.0
2008-02-08 13:20:00,12.3,12.31,12.28,12.3,66700.0,12.3,12.31,12.28,12.3,66700.0
2008-02-08 13:25:00,12.3,12.32,12.29,12.32,68900.0,12.3,12.32,12.29,12.32,68900.0
2008-02-08 13:30:00,12.31,12.32,12.28,12.28,72400.0,12.31,12.32,12.28,12.28,72400.0
2008-02-08 13:35:00,12.28,12.29,12.27,12.28,98800.0,12.28,12.29,12.27,12.28,98800.0
2008-02-08 13:40:00,12.28,12.28,12.25,12.26,115800.0,12.28,12.28,12.25,12.26,115800.0
2008-02-08 13:45:00,12.27,12.3,12.26,12.28,136500.0,12.27,12.3,12.26,12.28,136500.0
2008-02-08 13:50:00,12.28,12.34,12.27,12.33,162000.0,12.28,12.34,12.27,12.33,162000.0
2008-02-08 13:55:00,12.32,12.33,12.32,12.32,13600.0,12.32,12.33,12.32,12.32,13600.0
2008-02-08 14:00:00,12.33,12.33,12.32,12.32,27400.0,12.33,12.33,12.32,12.32,27400.0
2008-02-08 14:05:00,12.32,12.33,12.3,12.3,56700.0,12.32,12.33,12.3,12.3,56700.0
2008-02-08 14:10:00,12.3,12.31,12.28,12.3,75000.0,12.3,12.31,12.28,12.3,75000.0
2008-02-08 14:15:00,12.3,12.34,12.29,12.33,47600.0,12.3,12.34,12.29,12.33,47600.0
2008-02-08 14:20:00,12.34,12.35,12.32,12.32,36800.0,12.34,12.35,12.32,12.32,36800.0
2008-02-08 14:25:00,12.32,12.33,12.32,12.32,13000.0,12.32,12.33,12.32,12.32,13000.0
2008-02-08 14:30:00,12.32,12.33,12.3,12.3,84900.0,12.32,12.33,12.3,12.3,84900.0
2008-02-08 14:35:00,12.3,12.34,12.29,12.34,69200.0,12.3,12.34,12.29,12.34,69200.0
2008-02-08 14:40:00,12.33,12.33,12.32,12.33,30300.0,12.33,12.33,12.32,12.33,30300.0
2008-02-08 14:45:00,12.32,12.33,12.29,12.3,36800.0,12.32,12.33,12.29,12.3,36800.0
2008-02-08 14:50:00,12.3,12.32,12.29,12.3,94700.0,12.3,12.32,12.29,12.3,94700.0
2008-02-08 14:55:00,12.3,12.33,12.29,12.29,85400.0,12.3,12.33,12.29,12.29,85400.0
2008-02-08 15:00:00,12.29,12.3,12.28,12.28,30800.0,12.29,12.3,12.28,12.28,30800.0
2008-02-08 15:05:00,12.28,12.31,12.28,12.3,107500.0,12.28,12.31,12.28,12.3,107500.0
2008-02-08 15:10:00,12.3,12.31,12.28,12.3,87900.0,12.3,12.31,12.28,12.3,87900.0
2008-02-08 15:15:00,12.3,12.32,12.3,12.31,47800.0,12.3,12.32,12.3,12.31,47800.0
2008-02-08 15:20:00,12.32,12.34,12.3,12.34,115700.0,12.32,12.34,12.3,12.34,115700.0
2008-02-08 15:25:00,12.33,12.37,12.33,12.37,64800.0,12.33,12.37,12.33,12.37,64800.0
2008-02-08 15:30:00,12.37,12.38,12.37,12.38,129200.0,12.37,12.38,12.37,12.38,129200.0
2008-02-08 15:35:00,12.38,12.38,12.35,12.35,131200.0,12.38,12.38,12.35,12.35,131200.0
2008-02-08 15:40:00,12.35,12.35,12.33,12.34,117100.0,12.35,12.35,12.33,12.34,117100.0
2008-02-08 15:45:00,12.35,12.38,12.34,12.36,112700.0,12.35,12.38,12.34,12.36,112700.0
2008-02-08 15:50:00,12.36,12.37,12.32,12.32,194900.0,12.36,12.37,12.32,12.32,194900.0
2008-02-08 15:55:00,12.32,12.35,12.32,12.34,243700.0,12.32,12.35,12.32,12.34,243700.0
2008-02-11 09:30:00,12.35,12.37,12.26,12.37,63300.0,12.35,12.37,12.26,12.37,63300.0
2008-02-11 09:35:00,12.37,12.39,12.31,12.32,76000.0,12.37,12.39,12.31,12.32,76000.0
2008-02-11 09:40:00,12.32,12.34,12.29,12.31,58400.0,12.32,12.34,12.29,12.31,58400.0
2008-02-11 09:45:00,12.31,12.35,12.29,12.33,43900.0,12.31,12.35,12.29,12.33,43900.0
2008-02-11 09:50:00,12.33,12.35,12.31,12.32,30000.0,12.33,12.35,12.31,12.32,30000.0
2008-02-11 09:55:00,12.32,12.34,12.3,12.34,63700.0,12.32,12.34,12.3,12.34,63700.0
2008-02-11 10:00:00,12.35,12.36,12.35,12.35,20600.0,12.35,12.36,12.35,12.35,20600.0
2008-02-11 10:05:00,12.34,12.34,12.31,12.32,36900.0,12.34,12.34,12.31,12.32,36900.0
2008-02-11 10:10:00,12.32,12.33,12.32,12.32,16900.0,12.32,12.33,12.32,12.32,16900.0
2008-02-11 10:15:00,12.33,12.36,12.32,12.35,47700.0,12.33,12.36,12.32,12.35,47700.0
2008-02-11 10:20:00,12.34,12.36,12.34,12.35,36700.0,12.34,12.36,12.34,12.35,36700.0
2008-02-11 10:25:00,12.35,12.38,12.35,12.37,22900.0,12.35,12.38,12.35,12.37,22900.0
2008-02-11 10:30:00,12.38,12.39,12.37,12.39,24700.0,12.38,12.39,12.37,12.39,24700.0
2008-02-11 10:35:00,12.38,12.39,12.36,12.36,64400.0,12.38,12.39,12.36,12.36,64400.0
2008-02-11 10:40:00,12.37,12.37,12.33,12.34,69000.0,12.37,12.37,12.33,12.34,69000.0
2008-02-11 10:45:00,12.34,12.34,12.31,12.31,83900.0,12.34,12.34,12.31,12.31,83900.0
2008-02-11 10:50:00,12.32,12.33,12.3,12.33,45400.0,12.32,12.33,12.3,12.33,45400.0
2008-02-11 10:55:00,12.32,12.35,12.32,12.35,37900.0,12.32,12.35,12.32,12.35,37900.0
2008-02-11 11:00:00,12.35,12.35,12.34,12.35,17700.0,12.35,12.35,12.34,12.35,17700.0
2008-02-11 11:05:00,12.35,12.37,12.34,12.36,30600.0,12.35,12.37,12.34,12.36,30600.0
2008-02-11 11:10:00,12.36,12.37,12.36,12.36,23000.0,12.36,12.37,12.36,12.36,23000.0
2008-02-11 11:15:00,12.36,12.37,12.36,12.37,33700.0,12.36,12.37,12.36,12.37,33700.0
2008-02-11 11:20:00,12.36,12.37,12.33,12.33,65600.0,12.36,12.37,12.33,12.33,65600.0
2008-02-11 11:25:00,12.33,12.33,12.31,12.32,57500.0,12.33,12.33,12.31,12.32,57500.0
2008-02-11 11:30:00,12.31,12.31,12.3,12.31,53400.0,12.31,12.31,12.3,12.31,53400.0
2008-02-11 11:35:00,12.3,12.31,12.3,12.3,41000.0,12.3,12.31,12.3,12.3,41000.0
2008-02-11 11:40:00,12.3,12.32,12.29,12.32,67600.0,12.3,12.32,12.29,12.32,67600.0
2008-02-11 11:45:00,12.32,12.32,12.29,12.29,112600.0,12.32,12.32,12.29,12.29,112600.0
2008-02-11 11:50:00,12.3,12.32,12.29,12.32,79700.0,12.3,12.32,12.29,12.32,79700.0
2008-02-11 11:55:00,12.32,12.33,12.31,12.32,29100.0,12.32,12.33,12.31,12.32,29100.0
2008-02-11 12:00:00,12.33,12.36,12.32,12.34,87100.0,12.33,12.36,12.32,12.34,87100.0
2008-02-11 12:05:00,12.34,12.36,12.33,12.35,55400.0,12.34,12.36,12.33,12.35,55400.0
2008-02-11 12:10:00,12.36,12.36,12.35,12.35,4700.0,12.36,12.36,12.35,12.35,4700.0
2008-02-11 12:15:00,12.36,12.36,12.33,12.34,42000.0,12.36,12.36,12.33,12.34,42000.0
2008-02-11 12:20:00,12.34,12.35,12.31,12.31,29700.0,12.34,12.35,12.31,12.31,29700.0
2008-02-11 12:25:00,12.31,12.35,12.31,12.34,46600.0,12.31,12.35,12.31,12.34,46600.0
2008-02-11 12:30:00,12.35,12.35,12.34,12.34,45900.0,12.35,12.35,12.34,12.34,45900.0
2008-02-11 12:35:00,12.34,12.37,12.34,12.37,49600.0,12.34,12.37,12.34,12.37,49600.0
2008-02-11 12:40:00,12.37,12.39,12.36,12.39,28700.0,12.37,12.39,12.36,12.39,28700.0
2008-02-11 12:45:00,12.38,12.39,12.38,12.38,29000.0,12.38,12.39,12.38,12.38,29000.0
2008-02-11 12:50:00,12.38,12.39,12.34,12.39,114400.0,12.38,12.39,12.34,12.39,114400.0
2008-02-11 12:55:00,12.39,12.39,12.38,12.39,23300.0,12.39,12.39,12.38,12.39,23300.0
2008-02-11 13:00:00,12.39,12.4,12.35,12.35,106600.0,12.39,12.4,12.35,12.35,106600.0
2008-02-11 13:05:00,12.36,12.36,12.33,12.33,67400.0,12.36,12.36,12.33,12.33,67400.0
2008-02-11 13:10:00,12.33,12.34,12.31,12.33,47100.0,12.33,12.34,12.31,12.33,47100.0
2008-02-11 13:15:00,12.33,12.33,12.31,12.32,22000.0,12.33,12.33,12.31,12.32,22000.0
2008-02-11 13:20:00,12.32,12.34,12.32,12.34,30800.0,12.32,12.34,12.32,12.34,30800.0
2008-02-11 13:25:00,12.34,12.37,12.33,12.37,33000.0,12.34,12.37,12.33,12.37,33000.0
2008-02-11 13:30:00,12.37,12.38,12.37,12.38,24500.0,12.37,12.38,12.37,12.38,24500.0
2008-02-11 13:35:00,12.38,12.38,12.37,12.38,14000.0,12.38,12.38,12.37,12.38,14000.0
2008-02-11 13:40:00,12.38,12.39,12.37,12.37,23000.0,12.38,12.39,12.37,12.37,23000.0
2008-02-11 13:45:00,12.38,12.38,12.34,12.35,53100.0,12.38,12.38,12.34,12.35,53100.0
2008-02-11 13:50:00,12.34,12.37,12.34,12.37,25000.0,12.34,12.37,12.34,12.37,25000.0
2008-02-11 13:55:00,12.36,12.36,12.35,12.35,32900.0,12.36,12.36,12.35,12.35,32900.0
2008-02-11 14:00:00,12.35,12.38,12.35,12.38,42800.0,12.35,12.38,12.35,12.38,42800.0
2008-02-11 14:05:00,12.37,12.38,12.37,12.37,20600.0,12.37,12.38,12.37,12.37,20600.0
2008-02-11 14:10:00,12.37,12.38,12.37,12.38,12500.0,12.37,12.38,12.37,12.38,12500.0
2008-02-11 14:15:00,12.37,12.38,12.33,12.33,58200.0,12.37,12.38,12.33,12.33,58200.0
2008-02-11 14:20:00,12.32,12.35,12.32,12.35,56600.0,12.32,12.35,12.32,12.35,56600.0
2008-02-11 14:25:00,12.35,12.35,12.34,12.35,154200.0,12.35,12.35,12.34,12.35,154200.0
2008-02-11 14:30:00,12.35,12.35,12.33,12.33,69900.0,12.35,12.35,12.33,12.33,69900.0
2008-02-11 14:35:00,12.34,12.34,12.33,12.33,15200.0,12.34,12.34,12.33,12.33,15200.0
2008-02-11 14:40:00,12.33,12.35,12.33,12.34,56800.0,12.33,12.35,12.33,12.34,56800.0
2008-02-11 14:45:00,12.35,12.35,12.34,12.35,67000.0,12.35,12.35,12.34,12.35,67000.0
2008-02-11 14:50:00,12.34,12.35,12.34,12.34,52400.0,12.34,12.35,12.34,12.34,52400.0
2008-02-11 14:55:00,12.35,12.35,12.33,12.34,103000.0,12.35,12.35,12.33,12.34,103000.0
2008-02-11 15:00:00,12.35,12.36,12.34,12.35,83400.0,12.35,12.36,12.34,12.35,83400.0
2008-02-11 15:05:00,12.35,12.36,12.35,12.35,29800.0,12.35,12.36,12.35,12.35,29800.0
2008-02-11 15:10:00,12.35,12.38,12.35,12.38,37600.0,12.35,12.38,12.35,12.38,37600.0
2008-02-11 15:15:00,12.38,12.39,12.37,12.39,55600.0,12.38,12.39,12.37,12.39,55600.0
2008-02-11 15:20:00,12.39,12.42,12.38,12.41,72200.0,12.39,12.42,12.38,12.41,72200.0
2008-02-11 15:25:00,12.41,12.42,12.4,12.4,42500.0,12.41,12.42,12.4,12.4,42500.0
2008-02-11 15:30:00,12.41,12.41,12.37,12.38,130800.0,12.41,12.41,12.37,12.38,130800.0
2008-02-11 15:35:00,12.38,12.39,12.37,12.37,88600.0,12.38,12.39,12.37,12.37,88600.0
2008-02-11 15:40:00,12.38,12.38,12.37,12.37,47400.0,12.38,12.38,12.37,12.37,47400.0
2008-02-11 15:45:00,12.37,12.39,12.37,12.39,67400.0,12.37,12.39,12.37,12.39,67400.0
2008-02-11 15:50:00,12.38,12.41,12.38,12.41,102000.0,12.38,12.41,12.38,12.41,102000.0
2008-02-11 15:55:00,12.4,12.44,12.4,12.41,263500.0,12.4,12.44,12.4,12.41,263500.0
2008-02-12 09:30:00,12.5,12.5,12.33,12.4,183200.0,12.5,12.5,12.33,12.4,183200.0
2008-02-12 09:35:00,12.4,12.45,12.37,12.38,79200.0,12.4,12.45,12.37,12.38,79200.0
2008-02-12 09:40:00,12.37,12.45,12.34,12.42,106900.0,12.37,12.45,12.34,12.42,106900.0
2008-02-12 09:45:00,12.42,12.45,12.39,12.39,97700.0,12.42,12.45,12.39,12.39,97700.0
2008-02-12 09:50:00,12.39,12.45,12.38,12.43,127300.0,12.39,12.45,12.38,12.43,127300.0
2008-02-12 09:55:00,12.43,12.48,12.43,12.48,72100.0,12.43,12.48,12.43,12.48,72100.0
2008-02-12 10:00:00,12.48,12.49,12.47,12.48,44300.0,12.48,12.49,12.47,12.48,44300.0
2008-02-12 10:05:00,12.48,12.48,12.47,12.48,62000.0,12.48,12.48,12.47,12.48,62000.0
2008-02-12 10:10:00,12.48,12.49,12.46,12.47,109800.0,12.48,12.49,12.46,12.47,109800.0
2008-02-12 10:15:00,12.47,12.49,12.47,12.48,76800.0,12.47,12.49,12.47,12.48,76800.0
2008-02-12 10:20:00,12.48,12.49,12.45,12.48,63400.0,12.48,12.49,12.45,12.48,63400.0
2008-02-12 10:25:00,12.48,12.5,12.45,12.48,137700.0,12.48,12.5,12.45,12.48,137700.0
2008-02-12 10:30:00,12.48,12.5,12.47,12.48,156400.0,12.48,12.5,12.47,12.48,156400.0
2008-02-12 10:35:00,12.49,12.49,12.45,12.47,118000.0,12.49,12.49,12.45,12.47,118000.0
2008-02-12 10:40:00,12.47,12.49,12.45,12.48,77300.0,12.47,12.49,12.45,12.48,77300.0
2008-02-12 10:45:00,12.48,12.49,12.46,12.47,195500.0,12.48,12.49,12.46,12.47,195500.0
2008-02-12 10:50:00,12.47,12.47,12.46,12.46,22800.0,12.47,12.47,12.46,12.46,22800.0
2008-02-12 10:55:00,12.47,12.47,12.45,12.46,55700.0,12.47,12.47,12.45,12.46,55700.0
2008-02-12 11:00:00,12.45,12.46,12.45,12.46,42300.0,12.45,12.46,12.45,12.46,42300.0
2008-02-12 11:05:00,12.46,12.48,12.46,12.47,27300.0,12.46,12.48,12.46,12.47,27300.0
2008-02-12 11:10:00,12.48,12.48,12.46,12.46,178300.0,12.48,12.48,12.46,12.46,178300.0
2008-02-12 11:15:00,12.46,12.48,12.46,12.48,26900.0,12.46,12.48,12.46,12.48,26900.0
2008-02-12 11:20:00,12.48,12.49,12.47,12.48,42100.0,12.48,12.49,12.47,12.48,42100.0
2008-02-12 11:25:00,12.47,12.49,12.47,12.48,38100.0,12.47,12.49,12.47,12.48,38100.0
2008-02-12 11:30:00,12.49,12.5,12.48,12.5,82900.0,12.49,12.5,12.48,12.5,82900.0
2008-02-12 11:35:00,12.49,12.53,12.47,12.52,209800.0,12.49,12.53,12.47,12.52,209800.0
2008-02-12 11:40:00,12.53,12.53,12.51,12.52,37200.0,12.53,12.53,12.51,12.52,37200.0
2008-02-12 11:45:00,12.52,12.53,12.51,12.52,33200.0,12.52,12.53,12.51,12.52,33200.0
2008-02-12 11:50:00,12.52,12.53,12.52,12.53,25500.0,12.52,12.53,12.52,12.53,25500.0
2008-02-12 11:55:00,12.53,12.57,12.52,12.57,48800.0,12.53,12.57,12.52,12.57,48800.0
2008-02-12 12:00:00,12.57,12.6,12.56,12.59,76300.0,12.57,12.6,12.56,12.59,76300.0
2008-02-12 12:05:00,12.59,12.63,12.58,12.63,91000.0,12.59,12.63,12.58,12.63,91000.0
2008-02-12 12:10:00,12.63,12.63,12.57,12.59,132100.0,12.63,12.63,12.57,12.59,132100.0
2008-02-12 12:15:00,12.59,12.61,12.58,12.61,88500.0,12.59,12.61,12.58,12.61,88500.0
2008-02-12 12:20:00,12.6,12.61,12.6,12.6,79500.0,12.6,12.61,12.6,12.6,79500.0
2008-02-12 12:25:00,12.6,12.6,12.57,12.58,108500.0,12.6,12.6,12.57,12.58,108500.0
2008-02-12 12:30:00,12.58,12.59,12.58,12.59,35700.0,12.58,12.59,12.58,12.59,35700.0
2008-02-12 12:35:00,12.59,12.59,12.57,12.58,62300.0,12.59,12.59,12.57,12.58,62300.0
2008-02-12 12:40:00,12.59,12.59,12.57,12.58,67700.0,12.59,12.59,12.57,12.58,67700.0
2008-02-12 12:45:00,12.58,12.59,12.58,12.59,111300.0,12.58,12.59,12.58,12.59,111300.0
2008-02-12 12:50:00,12.58,12.59,12.58,12.59,45100.0,12.58,12.59,12.58,12.59,45100.0
2008-02-12 12:55:00,12.59,12.6,12.58,12.6,125000.0,12.59,12.6,12.58,12.6,125000.0
2008-02-12 13:00:00,12.6,12.63,12.6,12.62,137700.0,12.6,12.63,12.6,12.62,137700.0
2008-02-12 13:05:00,12.62,12.64,12.62,12.63,185300.0,12.62,12.64,12.62,12.63,185300.0
2008-02-12 13:10:00,12.63,12.64,12.61,12.62,188300.0,12.63,12.64,12.61,12.62,188300.0
2008-02-12 13:15:00,12.62,12.65,12.61,12.63,27800.0,12.62,12.65,12.61,12.63,27800.0
2008-02-12 13:20:00,12.63,12.64,12.62,12.62,35700.0,12.63,12.64,12.62,12.62,35700.0
2008-02-12 13:25:00,12.63,12.65,12.62,12.64,51900.0,12.63,12.65,12.62,12.64,51900.0
2008-02-12 13:30:00,12.64,12.65,12.63,12.63,58500.0,12.64,12.65,12.63,12.63,58500.0
2008-02-12 13:35:00,12.63,12.64,12.61,12.61,65700.0,12.63,12.64,12.61,12.61,65700.0
2008-02-12 13:40:00,12.62,12.63,12.61,12.61,27800.0,12.62,12.63,12.61,12.61,27800.0
2008-02-12 13:45:00,12.61,12.62,12.61,12.62,45500.0,12.61,12.62,12.61,12.62,45500.0
2008-02-12 13:50:00,12.61,12.62,12.61,12.61,101100.0,12.61,12.62,12.61,12.61,101100.0
2008-02-12 13:55:00,12.61,12.62,12.61,12.61,82100.0,12.61,12.62,12.61,12.61,82100.0
2008-02-12 14:00:00,12.62,12.62,12.58,12.6,145300.0,12.62,12.62,12.58,12.6,145300.0
2008-02-12 14:05:00,12.6,12.6,12.59,12.59,29600.0,12.6,12.6,12.59,12.59,29600.0
2008-02-12 14:10:00,12.6,12.6,12.57,12.59,132600.0,12.6,12.6,12.57,12.59,132600.0
2008-02-12 14:15:00,12.58,12.58,12.54,12.55,110700.0,12.58,12.58,12.54,12.55,110700.0
2008-02-12 14:20:00,12.54,12.56,12.54,12.55,50800.0,12.54,12.56,12.54,12.55,50800.0
2008-02-12 14:25:00,12.55,12.56,12.54,12.55,92700.0,12.55,12.56,12.54,12.55,92700.0
2008-02-12 14:30:00,12.54,12.56,12.54,12.55,269400.0,12.54,12.56,12.54,12.55,269400.0
2008-02-12 14:35:00,12.56,12.56,12.55,12.56,147000.0,12.56,12.56,12.55,12.56,147000.0
2008-02-12 14:40:00,12.56,12.56,12.54,12.56,89100.0,12.56,12.56,12.54,12.56,89100.0
2008-02-12 14:45:00,12.56,12.56,12.55,12.56,105500.0,12.56,12.56,12.55,12.56,105500.0
2008-02-12 14:50:00,12.56,12.56,12.55,12.56,156300.0,12.56,12.56,12.55,12.56,156300.0
2008-02-12 14:55:00,12.55,12.56,12.55,12.56,45800.0,12.55,12.56,12.55,12.56,45800.0
2008-02-12 15:00:00,12.55,12.56,12.54,12.55,49700.0,12.55,12.56,12.54,12.55,49700.0
2008-02-12 15:05:00,12.55,12.56,12.52,12.54,353100.0,12.55,12.56,12.52,12.54,353100.0
2008-02-12 15:10:00,12.55,12.56,12.53,12.54,81100.0,12.55,12.56,12.53,12.54,81100.0
2008-02-12 15:15:00,12.53,12.55,12.53,12.53,67600.0,12.53,12.55,12.53,12.53,67600.0
2008-02-12 15:20:00,12.53,12.54,12.47,12.48,173600.0,12.53,12.54,12.47,12.48,173600.0
2008-02-12 15:25:00,12.48,12.48,12.42,12.48,402200.0,12.48,12.48,12.42,12.48,402200.0
2008-02-12 15:30:00,12.48,12.51,12.46,12.49,383300.0,12.48,12.51,12.46,12.49,383300.0
2008-02-12 15:35:00,12.48,12.52,12.44,12.49,424200.0,12.48,12.52,12.44,12.49,424200.0
2008-02-12 15:40:00,12.5,12.52,12.48,12.52,327100.0,12.5,12.52,12.48,12.52,327100.0
2008-02-12 15:45:00,12.51,12.52,12.47,12.51,452800.0,12.51,12.52,12.47,12.51,452800.0
2008-02-12 15:50:00,12.52,12.52,12.49,12.5,113700.0,12.52,12.52,12.49,12.5,113700.0
2008-02-12 15:55:00,12.5,12.53,12.49,12.52,857800.0,12.5,12.53,12.49,12.52,857800.0
2008-02-13 09:30:00,12.48,12.67,12.48,12.63,187600.0,12.48,12.67,12.48,12.63,187600.0
2008-02-13 09:35:00,12.63,12.64,12.56,12.57,83200.0,12.63,12.64,12.56,12.57,83200.0
2008-02-13 09:40:00,12.58,12.6,12.55,12.59,173900.0,12.58,12.6,12.55,12.59,173900.0
2008-02-13 09:45:00,12.59,12.62,12.59,12.61,132000.0,12.59,12.62,12.59,12.61,132000.0
2008-02-13 09:50:00,12.61,12.62,12.59,12.6,117600.0,12.61,12.62,12.59,12.6,117600.0
2008-02-13 09:55:00,12.61,12.62,12.6,12.6,106800.0,12.61,12.62,12.6,12.6,106800.0
2008-02-13 10:00:00,12.6,12.62,12.59,12.6,119300.0,12.6,12.62,12.59,12.6,119300.0
2008-02-13 10:05:00,12.61,12.61,12.6,12.6,49100.0,12.61,12.61,12.6,12.6,49100.0
2008-02-13 10:10:00,12.61,12.62,12.6,12.61,61200.0,12.61,12.62,12.6,12.61,61200.0
2008-02-13 10:15:00,12.62,12.62,12.61,12.61,28300.0,12.62,12.62,12.61,12.61,28300.0
2008-02-13 10:20:00,12.61,12.62,12.58,12.58,81200.0,12.61,12.62,12.58,12.58,81200.0
2008-02-13 10:25:00,12.58,12.58,12.56,12.57,43900.0,12.58,12.58,12.56,12.57,43900.0
2008-02-13 10:30:00,12.57,12.57,12.54,12.57,133600.0,12.57,12.57,12.54,12.57,133600.0
2008-02-13 10:35:00,12.57,12.58,12.56,12.57,69300.0,12.57,12.58,12.56,12.57,69300.0
2008-02-13 10:40:00,12.58,12.6,12.58,12.59,46000.0,12.58,12.6,12.58,12.59,46000.0
2008-02-13 10:45:00,12.59,12.61,12.57,12.57,171100.0,12.59,12.61,12.57,12.57,171100.0
2008-02-13 10:50:00,12.58,12.58,12.57,12.57,98200.0,12.58,12.58,12.57,12.57,98200.0
2008-02-13 10:55:00,12.57,12.58,12.56,12.56,105200.0,12.57,12.58,12.56,12.56,105200.0
2008-02-13 11:00:00,12.56,12.57,12.56,12.56,32400.0,12.56,12.57,12.56,12.56,32400.0
2008-02-13 11:05:00,12.57,12.57,12.56,12.56,19400.0,12.57,12.57,12.56,12.56,19400.0
2008-02-13 11:10:00,12.56,12.57,12.54,12.55,47400.0,12.56,12.57,12.54,12.55,47400.0
2008-02-13 11:15:00,12.55,12.56,12.53,12.53,61600.0,12.55,12.56,12.53,12.53,61600.0
2008-02-13 11:20:00,12.53,12.55,12.53,12.55,35900.0,12.53,12.55,12.53,12.55,35900.0
2008-02-13 11:25:00,12.54,12.56,12.54,12.56,65800.0,12.54,12.56,12.54,12.56,65800.0
2008-02-13 11:30:00,12.56,12.58,12.55,12.57,115200.0,12.56,12.58,12.55,12.57,115200.0
2008-02-13 11:35:00,12.57,12.58,12.57,12.58,96500.0,12.57,12.58,12.57,12.58,96500.0
2008-02-13 11:40:00,12.58,12.58,12.57,12.57,47300.0,12.58,12.58,12.57,12.57,47300.0
2008-02-13 11:45:00,12.57,12.58,12.57,12.58,22200.0,12.57,12.58,12.57,12.58,22200.0
2008-02-13 11:50:00,12.57,12.58,12.57,12.57,101400.0,12.57,12.58,12.57,12.57,101400.0
2008-02-13 11:55:00,12.58,12.58,12.57,12.58,20900.0,12.58,12.58,12.57,12.58,20900.0
2008-02-13 12:00:00,12.58,12.59,12.57,12.57,75200.0,12.58,12.59,12.57,12.57,75200.0
2008-02-13 12:05:00,12.58,12.58,12.57,12.58,24000.0,12.58,12.58,12.57,12.58,24000.0
2008-02-13 12:10:00,12.58,12.58,12.57,12.57,81200.0,12.58,12.58,12.57,12.57,81200.0
2008-02-13 12:15:00,12.57,12.58,12.57,12.57,10800.0,12.57,12.58,12.57,12.57,10800.0
2008-02-13 12:20:00,12.57,12.58,12.57,12.57,75400.0,12.57,12.58,12.57,12.57,75400.0
2008-02-13 12:25:00,12.57,12.58,12.55,12.56,51700.0,12.57,12.58,12.55,12.56,51700.0
2008-02-13 12:30:00,12.56,12.56,12.54,12.55,44800.0,12.56,12.56,12.54,12.55,44800.0
2008-02-13 12:35:00,12.54,12.55,12.54,12.55,56600.0,12.54,12.55,12.54,12.55,56600.0
2008-02-13 12:40:00,12.55,12.55,12.54,12.54,11500.0,12.55,12.55,12.54,12.54,11500.0
2008-02-13 12:45:00,12.54,12.55,12.54,12.55,37500.0,12.54,12.55,12.54,12.55,37500.0
2008-02-13 12:50:00,12.55,12.56,12.54,12.55,29700.0,12.55,12.56,12.54,12.55,29700.0
2008-02-13 12:55:00,12.55,12.56,12.55,12.55,40300.0,12.55,12.56,12.55,12.55,40300.0
2008-02-13 13:00:00,12.55,12.56,12.53,12.54,79200.0,12.55,12.56,12.53,12.54,79200.0
2008-02-13 13:05:00,12.55,12.57,12.54,12.56,146300.0,12.55,12.57,12.54,12.56,146300.0
2008-02-13 13:10:00,12.57,12.6,12.55,12.58,272000.0,12.57,12.6,12.55,12.58,272000.0
2008-02-13 13:15:00,12.59,12.59,12.58,12.59,52100.0,12.59,12.59,12.58,12.59,52100.0
2008-02-13 13:20:00,12.59,12.61,12.59,12.6,122200.0,12.59,12.61,12.59,12.6,122200.0
2008-02-13 13:25:00,12.59,12.6,12.59,12.59,54200.0,12.59,12.6,12.59,12.59,54200.0
2008-02-13 13:30:00,12.59,12.6,12.57,12.58,45500.0,12.59,12.6,12.57,12.58,45500.0
2008-02-13 13:35:00,12.57,12.58,12.57,12.57,29300.0,12.57,12.58,12.57,12.57,29300.0
2008-02-13 13:40:00,12.58,12.59,12.55,12.55,140700.0,12.58,12.59,12.55,12.55,140700.0
2008-02-13 13:45:00,12.55,12.56,12.54,12.55,101400.0,12.55,12.56,12.54,12.55,101400.0
2008-02-13 13:50:00,12.54,12.56,12.54,12.54,74000.0,12.54,12.56,12.54,12.54,74000.0
2008-02-13 13:55:00,12.54,12.56,12.54,12.55,101300.0,12.54,12.56,12.54,12.55,101300.0
2008-02-13 14:00:00,12.55,12.56,12.55,12.55,62000.0,12.55,12.56,12.55,12.55,62000.0
2008-02-13 14:05:00,12.55,12.56,12.53,12.53,73800.0,12.55,12.56,12.53,12.53,73800.0
2008-02-13 14:10:00,12.53,12.54,12.52,12.52,33300.0,12.53,12.54,12.52,12.52,33300.0
2008-02-13 14:15:00,12.53,12.53,12.52,12.52,18400.0,12.53,12.53,12.52,12.52,18400.0
2008-02-13 14:20:00,12.53,12.53,12.51,12.52,57700.0,12.53,12.53,12.51,12.52,57700.0
2008-02-13 14:25:00,12.51,12.52,12.51,12.51,20500.0,12.51,12.52,12.51,12.51,20500.0
2008-02-13 14:30:00,12.52,12.52,12.51,12.51,32100.0,12.52,12.52,12.51,12.51,32100.0
2008-02-13 14:35:00,12.52,12.54,12.51,12.53,38700.0,12.52,12.54,12.51,12.53,38700.0
2008-02-13 14:40:00,12.53,12.54,12.52,12.53,67900.0,12.53,12.54,12.52,12.53,67900.0
2008-02-13 14:45:00,12.52,12.54,12.52,12.52,95400.0,12.52,12.54,12.52,12.52,95400.0
2008-02-13 14:50:00,12.53,12.53,12.52,12.52,80800.0,12.53,12.53,12.52,12.52,80800.0
2008-02-13 14:55:00,12.52,12.55,12.52,12.55,254000.0,12.52,12.55,12.52,12.55,254000.0
2008-02-13 15:00:00,12.54,12.56,12.54,12.56,174700.0,12.54,12.56,12.54,12.56,174700.0
2008-02-13 15:05:00,12.57,12.57,12.55,12.56,65100.0,12.57,12.57,12.55,12.56,65100.0
2008-02-13 15:10:00,12.56,12.56,12.55,12.56,107900.0,12.56,12.56,12.55,12.56,107900.0
2008-02-13 15:15:00,12.56,12.56,12.55,12.56,74300.0,12.56,12.56,12.55,12.56,74300.0
2008-02-13 15:20:00,12.55,12.57,12.55,12.57,111000.0,12.55,12.57,12.55,12.57,111000.0
2008-02-13 15:25:00,12.57,12.58,12.57,12.58,44300.0,12.57,12.58,12.57,12.58,44300.0
2008-02-13 15:30:00,12.58,12.58,12.57,12.57,73500.0,12.58,12.58,12.57,12.57,73500.0
2008-02-13 15:35:00,12.57,12.6,12.57,12.6,108700.0,12.57,12.6,12.57,12.6,108700.0
2008-02-13 15:40:00,12.6,12.62,12.59,12.62,196700.0,12.6,12.62,12.59,12.62,196700.0
2008-02-13 15:45:00,12.62,12.63,12.61,12.62,167000.0,12.62,12.63,12.61,12.62,167000.0
2008-02-13 15:50:00,12.63,12.63,12.59,12.6,187300.0,12.63,12.63,12.59,12.6,187300.0
2008-02-13 15:55:00,12.6,12.6,12.57,12.58,219200.0,12.6,12.6,12.57,12.58,219200.0
2008-02-14 09:30:00,12.58,12.62,12.58,12.62,154600.0,12.58,12.62,12.58,12.62,154600.0
2008-02-14 09:35:00,12.62,12.72,12.62,12.7,87100.0,12.62,12.72,12.62,12.7,87100.0
2008-02-14 09:40:00,12.69,12.71,12.67,12.7,98700.0,12.69,12.71,12.67,12.7,98700.0
2008-02-14 09:45:00,12.7,12.7,12.63,12.68,96500.0,12.7,12.7,12.63,12.68,96500.0
2008-02-14 09:50:00,12.67,12.71,12.67,12.68,91200.0,12.67,12.71,12.67,12.68,91200.0
2008-02-14 09:55:00,12.68,12.71,12.66,12.66,100300.0,12.68,12.71,12.66,12.66,100300.0
2008-02-14 10:00:00,12.66,12.69,12.65,12.65,107900.0,12.66,12.69,12.65,12.65,107900.0
2008-02-14 10:05:00,12.65,12.66,12.59,12.6,69400.0,12.65,12.66,12.59,12.6,69400.0
2008-02-14 10:10:00,12.59,12.64,12.59,12.62,70200.0,12.59,12.64,12.59,12.62,70200.0
2008-02-14 10:15:00,12.63,12.65,12.62,12.65,70400.0,12.63,12.65,12.62,12.65,70400.0
2008-02-14 10:20:00,12.65,12.67,12.64,12.66,68400.0,12.65,12.67,12.64,12.66,68400.0
2008-02-14 10:25:00,12.67,12.68,12.66,12.67,89300.0,12.67,12.68,12.66,12.67,89300.0
2008-02-14 10:30:00,12.68,12.72,12.67,12.67,79200.0,12.68,12.72,12.67,12.67,79200.0
2008-02-14 10:35:00,12.68,12.68,12.66,12.66,61400.0,12.68,12.68,12.66,12.66,61400.0
2008-02-14 10:40:00,12.67,12.67,12.62,12.65,176500.0,12.67,12.67,12.62,12.65,176500.0
2008-02-14 10:45:00,12.65,12.65,12.64,12.65,51600.0,12.65,12.65,12.64,12.65,51600.0
2008-02-14 10:50:00,12.65,12.65,12.64,12.64,50500.0,12.65,12.65,12.64,12.64,50500.0
2008-02-14 10:55:00,12.64,12.65,12.64,12.64,65300.0,12.64,12.65,12.64,12.64,65300.0
2008-02-14 11:00:00,12.64,12.67,12.63,12.63,95700.0,12.64,12.67,12.63,12.63,95700.0
2008-02-14 11:05:00,12.64,12.65,12.62,12.63,99900.0,12.64,12.65,12.62,12.63,99900.0
2008-02-14 11:10:00,12.63,12.64,12.63,12.63,54500.0,12.63,12.64,12.63,12.63,54500.0
2008-02-14 11:15:00,12.63,12.64,12.61,12.64,127000.0,12.63,12.64,12.61,12.64,127000.0
2008-02-14 11:20:00,12.63,12.64,12.63,12.63,24900.0,12.63,12.64,12.63,12.63,24900.0
2008-02-14 11:25:00,12.63,12.64,12.63,12.64,28900.0,12.63,12.64,12.63,12.64,28900.0
2008-02-14 11:30:00,12.64,12.64,12.62,12.63,71900.0,12.64,12.64,12.62,12.63,71900.0
2008-02-14 11:35:00,12.64,12.64,12.63,12.63,32300.0,12.64,12.64,12.63,12.63,32300.0
2008-02-14 11:40:00,12.63,12.66,12.63,12.65,106800.0,12.63,12.66,12.63,12.65,106800.0
2008-02-14 11:45:00,12.65,12.66,12.65,12.66,38700.0,12.65,12.66,12.65,12.66,38700.0
2008-02-14 11:50:00,12.66,12.66,12.65,12.65,20700.0,12.66,12.66,12.65,12.65,20700.0
2008-02-14 11:55:00,12.65,12.67,12.63,12.67,77800.0,12.65,12.67,12.63,12.67,77800.0
2008-02-14 12:00:00,12.67,12.67,12.63,12.65,130700.0,12.67,12.67,12.63,12.65,130700.0
2008-02-14 12:05:00,12.65,12.67,12.65,12.66,46600.0,12.65,12.67,12.65,12.66,46600.0
2008-02-14 12:10:00,12.66,12.67,12.65,12.67,40000.0,12.66,12.67,12.65,12.67,40000.0
2008-02-14 12:15:00,12.67,12.67,12.66,12.66,25100.0,12.67,12.67,12.66,12.66,25100.0
2008-02-14 12:20:00,12.67,12.67,12.65,12.66,41800.0,12.67,12.67,12.65,12.66,41800.0
2008-02-14 12:25:00,12.65,12.67,12.65,12.67,46100.0,12.65,12.67,12.65,12.67,46100.0
2008-02-14 12:30:00,12.66,12.68,12.66,12.67,25100.0,12.66,12.68,12.66,12.67,25100.0
2008-02-14 12:35:00,12.68,12.68,12.67,12.68,21400.0,12.68,12.68,12.67,12.68,21400.0
2008-02-14 12:40:00,12.67,12.68,12.67,12.68,20800.0,12.67,12.68,12.67,12.68,20800.0
2008-02-14 12:45:00,12.67,12.68,12.64,12.64,67300.0,12.67,12.68,12.64,12.64,67300.0
2008-02-14 12:50:00,12.64,12.66,12.63,12.65,87300.0,12.64,12.66,12.63,12.65,87300.0
2008-02-14 12:55:00,12.64,12.65,12.61,12.63,146400.0,12.64,12.65,12.61,12.63,146400.0
2008-02-14 13:00:00,12.64,12.64,12.63,12.63,37800.0,12.64,12.64,12.63,12.63,37800.0
2008-02-14 13:05:00,12.63,12.64,12.62,12.64,128600.0,12.63,12.64,12.62,12.64,128600.0
2008-02-14 13:10:00,12.64,12.64,12.63,12.63,28600.0,12.64,12.64,12.63,12.63,28600.0
2008-02-14 13:15:00,12.63,12.64,12.63,12.64,30100.0,12.63,12.64,12.63,12.64,30100.0
2008-02-14 13:20:00,12.64,12.64,12.63,12.64,21600.0,12.64,12.64,12.63,12.64,21600.0
2008-02-14 13:25:00,12.63,12.64,12.63,12.64,27100.0,12.63,12.64,12.63,12.64,27100.0
2008-02-14 13:30:00,12.63,12.64,12.63,12.64,31800.0,12.63,12.64,12.63,12.64,31800.0
2008-02-14 13:35:00,12.64,12.64,12.63,12.63,79300.0,12.64,12.64,12.63,12.63,79300.0
2008-02-14 13:40:00,12.63,12.64,12.63,12.64,59800.0,12.63,12.64,12.63,12.64,59800.0
2008-02-14 13:45:00,12.63,12.64,12.63,12.64,13200.0,12.63,12.64,12.63,12.64,13200.0
2008-02-14 13:50:00,12.63,12.64,12.61,12.61,54500.0,12.63,12.64,12.61,12.61,54500.0
2008-02-14 13:55:00,12.62,12.62,12.6,12.6,26800.0,12.62,12.62,12.6,12.6,26800.0
2008-02-14 14:00:00,12.61,12.61,12.6,12.61,77400.0,12.61,12.61,12.6,12.61,77400.0
2008-02-14 14:05:00,12.6,12.63,12.6,12.63,76800.0,12.6,12.63,12.6,12.63,76800.0
2008-02-14 14:10:00,12.62,12.63,12.62,12.62,39500.0,12.62,12.63,12.62,12.62,39500.0
2008-02-14 14:15:00,12.62,12.64,12.62,12.64,55300.0,12.62,12.64,12.62,12.64,55300.0
2008-02-14 14:20:00,12.64,12.65,12.63,12.64,55800.0,12.64,12.65,12.63,12.64,55800.0
2008-02-14 14:25:00,12.64,12.65,12.62,12.63,60600.0,12.64,12.65,12.62,12.63,60600.0
2008-02-14 14:30:00,12.62,12.63,12.62,12.63,40800.0,12.62,12.63,12.62,12.63,40800.0
2008-02-14 14:35:00,12.62,12.63,12.61,12.62,84600.0,12.62,12.63,12.61,12.62,84600.0
2008-02-14 14:40:00,12.61,12.63,12.6,12.6,182000.0,12.61,12.63,12.6,12.6,182000.0
2008-02-14 14:45:00,12.61,12.61,12.56,12.58,205800.0,12.61,12.61,12.56,12.58,205800.0
2008-02-14 14:50:00,12.58,12.6,12.57,12.59,101900.0,12.58,12.6,12.57,12.59,101900.0
2008-02-14 14:55:00,12.59,12.61,12.58,12.61,76300.0,12.59,12.61,12.58,12.61,76300.0
2008-02-14 15:00:00,12.61,12.62,12.6,12.61,68400.0,12.61,12.62,12.6,12.61,68400.0
2008-02-14 15:05:00,12.61,12.63,12.6,12.62,106300.0,12.61,12.63,12.6,12.62,106300.0
2008-02-14 15:10:00,12.63,12.69,12.62,12.68,149900.0,12.63,12.69,12.62,12.68,149900.0
2008-02-14 15:15:00,12.69,12.7,12.68,12.68,83700.0,12.69,12.7,12.68,12.68,83700.0
2008-02-14 15:20:00,12.68,12.69,12.63,12.64,111900.0,12.68,12.69,12.63,12.64,111900.0
2008-02-14 15:25:00,12.65,12.65,12.63,12.63,34900.0,12.65,12.65,12.63,12.63,34900.0
2008-02-14 15:30:00,12.63,12.64,12.62,12.63,64500.0,12.63,12.64,12.62,12.63,64500.0
2008-02-14 15:35:00,12.63,12.64,12.61,12.63,144900.0,12.63,12.64,12.61,12.63,144900.0
2008-02-14 15:40:00,12.63,12.64,12.61,12.62,154300.0,12.63,12.64,12.61,12.62,154300.0
2008-02-14 15:45:00,12.62,12.62,12.58,12.59,126100.0,12.62,12.62,12.58,12.59,126100.0
2008-02-14 15:50:00,12.59,12.6,12.56,12.56,246300.0,12.59,12.6,12.56,12.56,246300.0
2008-02-14 15:55:00,12.56,12.58,12.54,12.57,300700.0,12.56,12.58,12.54,12.57,300700.0
2008-02-15 09:30:00,12.55,12.59,12.5,12.59,814000.0,12.55,12.59,12.5,12.59,814000.0
2008-02-15 09:35:00,12.59,12.65,12.53,12.59,71300.0,12.59,12.65,12.53,12.59,71300.0
2008-02-15 09:40:00,12.59,12.64,12.57,12.6,95300.0,12.59,12.64,12.57,12.6,95300.0
2008-02-15 09:45:00,12.6,12.6,12.55,12.56,335400.0,12.6,12.6,12.55,12.56,335400.0
2008-02-15 09:50:00,12.56,12.56,12.54,12.55,136600.0,12.56,12.56,12.54,12.55,136600.0
2008-02-15 09:55:00,12.54,12.55,12.53,12.55,80000.0,12.54,12.55,12.53,12.55,80000.0
2008-02-15 10:00:00,12.55,12.56,12.54,12.55,103600.0,12.55,12.56,12.54,12.55,103600.0
2008-02-15 10:05:00,12.55,12.57,12.53,12.56,95000.0,12.55,12.57,12.53,12.56,95000.0
2008-02-15 10:10:00,12.57,12.59,12.56,12.59,96600.0,12.57,12.59,12.56,12.59,96600.0
2008-02-15 10:15:00,12.59,12.64,12.59,12.64,57900.0,12.59,12.64,12.59,12.64,57900.0
2008-02-15 10:20:00,12.64,12.67,12.62,12.66,185200.0,12.64,12.67,12.62,12.66,185200.0
2008-02-15 10:25:00,12.66,12.71,12.66,12.69,144900.0,12.66,12.71,12.66,12.69,144900.0
2008-02-15 10:30:00,12.69,12.73,12.69,12.71,72400.0,12.69,12.73,12.69,12.71,72400.0
2008-02-15 10:35:00,12.71,12.72,12.7,12.71,30500.0,12.71,12.72,12.7,12.71,30500.0
2008-02-15 10:40:00,12.7,12.71,12.68,12.69,63200.0,12.7,12.71,12.68,12.69,63200.0
2008-02-15 10:45:00,12.68,12.69,12.67,12.67,73600.0,12.68,12.69,12.67,12.67,73600.0
2008-02-15 10:50:00,12.66,12.67,12.66,12.67,12300.0,12.66,12.67,12.66,12.67,12300.0
2008-02-15 10:55:00,12.67,12.71,12.66,12.66,33700.0,12.67,12.71,12.66,12.66,33700.0
2008-02-15 11:00:00,12.66,12.67,12.66,12.66,5900.0,12.66,12.67,12.66,12.66,5900.0
2008-02-15 11:05:00,12.67,12.67,12.66,12.66,20900.0,12.67,12.67,12.66,12.66,20900.0
2008-02-15 11:10:00,12.66,12.72,12.66,12.71,132600.0,12.66,12.72,12.66,12.71,132600.0
2008-02-15 11:15:00,12.71,12.72,12.7,12.71,49500.0,12.71,12.72,12.7,12.71,49500.0
2008-02-15 11:20:00,12.7,12.71,12.7,12.71,60500.0,12.7,12.71,12.7,12.71,60500.0
2008-02-15 11:25:00,12.71,12.71,12.67,12.68,139300.0,12.71,12.71,12.67,12.68,139300.0
2008-02-15 11:30:00,12.68,12.68,12.65,12.65,114100.0,12.68,12.68,12.65,12.65,114100.0
2008-02-15 11:35:00,12.65,12.68,12.64,12.67,135900.0,12.65,12.68,12.64,12.67,135900.0
2008-02-15 11:40:00,12.68,12.7,12.67,12.7,55000.0,12.68,12.7,12.67,12.7,55000.0
2008-02-15 11:45:00,12.7,12.7,12.67,12.7,110600.0,12.7,12.7,12.67,12.7,110600.0
2008-02-15 11:50:00,12.7,12.72,12.66,12.66,330400.0,12.7,12.72,12.66,12.66,330400.0
2008-02-15 11:55:00,12.66,12.66,12.63,12.65,199500.0,12.66,12.66,12.63,12.65,199500.0
2008-02-15 12:00:00,12.65,12.67,12.64,12.65,256400.0,12.65,12.67,12.64,12.65,256400.0
2008-02-15 12:05:00,12.65,12.66,12.63,12.65,248200.0,12.65,12.66,12.63,12.65,248200.0
2008-02-15 12:10:00,12.65,12.66,12.64,12.64,24900.0,12.65,12.66,12.64,12.64,24900.0
2008-02-15 12:15:00,12.65,12.66,12.64,12.65,282200.0,12.65,12.66,12.64,12.65,282200.0
2008-02-15 12:20:00,12.65,12.66,12.64,12.65,217400.0,12.65,12.66,12.64,12.65,217400.0
2008-02-15 12:25:00,12.64,12.65,12.63,12.65,210500.0,12.64,12.65,12.63,12.65,210500.0
2008-02-15 12:30:00,12.65,12.65,12.64,12.65,53500.0,12.65,12.65,12.64,12.65,53500.0
2008-02-15 12:35:00,12.65,12.66,12.64,12.66,272300.0,12.65,12.66,12.64,12.66,272300.0
2008-02-15 12:40:00,12.65,12.67,12.64,12.65,342600.0,12.65,12.67,12.64,12.65,342600.0
2008-02-15 12:45:00,12.65,12.65,12.64,12.65,23600.0,12.65,12.65,12.64,12.65,23600.0
2008-02-15 12:50:00,12.65,12.71,12.64,12.69,236900.0,12.65,12.71,12.64,12.69,236900.0
2008-02-15 12:55:00,12.69,12.71,12.69,12.7,57900.0,12.69,12.71,12.69,12.7,57900.0
2008-02-15 13:00:00,12.71,12.72,12.69,12.7,52600.0,12.71,12.72,12.69,12.7,52600.0
2008-02-15 13:05:00,12.69,12.7,12.69,12.7,57100.0,12.69,12.7,12.69,12.7,57100.0
2008-02-15 13:10:00,12.69,12.71,12.69,12.71,19500.0,12.69,12.71,12.69,12.71,19500.0
2008-02-15 13:15:00,12.71,12.71,12.69,12.69,67100.0,12.71,12.71,12.69,12.69,67100.0
2008-02-15 13:20:00,12.69,12.7,12.69,12.69,7200.0,12.69,12.7,12.69,12.69,7200.0
2008-02-15 13:25:00,12.69,12.7,12.69,12.7,5800.0,12.69,12.7,12.69,12.7,5800.0
2008-02-15 13:30:00,12.7,12.72,12.69,12.72,68800.0,12.7,12.72,12.69,12.72,68800.0
2008-02-15 13:35:00,12.72,12.73,12.71,12.73,42600.0,12.72,12.73,12.71,12.73,42600.0
2008-02-15 13:40:00,12.72,12.77,12.72,12.77,157300.0,12.72,12.77,12.72,12.77,157300.0
2008-02-15 13:45:00,12.77,12.79,12.75,12.78,149200.0,12.77,12.79,12.75,12.78,149200.0
2008-02-15 13:50:00,12.77,12.81,12.77,12.8,208000.0,12.77,12.81,12.77,12.8,208000.0
2008-02-15 13:55:00,12.79,12.82,12.79,12.81,155400.0,12.79,12.82,12.79,12.81,155400.0
2008-02-15 14:00:00,12.81,12.82,12.79,12.8,117900.0,12.81,12.82,12.79,12.8,117900.0
2008-02-15 14:05:00,12.81,12.81,12.8,12.8,96400.0,12.81,12.81,12.8,12.8,96400.0
2008-02-15 14:10:00,12.81,12.81,12.79,12.79,124000.0,12.81,12.81,12.79,12.79,124000.0
2008-02-15 14:15:00,12.79,12.81,12.78,12.78,189000.0,12.79,12.81,12.78,12.78,189000.0
2008-02-15 14:20:00,12.77,12.8,12.76,12.77,111100.0,12.77,12.8,12.76,12.77,111100.0
2008-02-15 14:25:00,12.76,12.82,12.76,12.81,210900.0,12.76,12.82,12.76,12.81,210900.0
2008-02-15 14:30:00,12.82,12.83,12.8,12.8,101500.0,12.82,12.83,12.8,12.8,101500.0
2008-02-15 14:35:00,12.81,12.81,12.77,12.78,40700.0,12.81,12.81,12.77,12.78,40700.0
2008-02-15 14:40:00,12.78,12.8,12.78,12.78,70300.0,12.78,12.8,12.78,12.78,70300.0
2008-02-15 14:45:00,12.78,12.79,12.78,12.78,21300.0,12.78,12.79,12.78,12.78,21300.0
2008-02-15 14:50:00,12.79,12.79,12.78,12.78,36300.0,12.79,12.79,12.78,12.78,36300.0
2008-02-15 14:55:00,12.79,12.79,12.77,12.77,32900.0,12.79,12.79,12.77,12.77,32900.0
2008-02-15 15:00:00,12.77,12.78,12.76,12.77,127400.0,12.77,12.78,12.76,12.77,127400.0
2008-02-15 15:05:00,12.77,12.79,12.77,12.79,82300.0,12.77,12.79,12.77,12.79,82300.0
2008-02-15 15:10:00,12.79,12.8,12.78,12.8,70300.0,12.79,12.8,12.78,12.8,70300.0
2008-02-15 15:15:00,12.8,12.8,12.78,12.79,85900.0,12.8,12.8,12.78,12.79,85900.0
2008-02-15 15:20:00,12.79,12.79,12.76,12.78,91200.0,12.79,12.79,12.76,12.78,91200.0
2008-02-15 15:25:00,12.78,12.78,12.77,12.77,56000.0,12.78,12.78,12.77,12.77,56000.0
2008-02-15 15:30:00,12.77,12.78,12.77,12.77,79000.0,12.77,12.78,12.77,12.77,79000.0
2008-02-15 15:35:00,12.78,12.78,12.77,12.78,96000.0,12.78,12.78,12.77,12.78,96000.0
2008-02-15 15:40:00,12.78,12.78,12.76,12.76,180300.0,12.78,12.78,12.76,12.76,180300.0
2008-02-15 15:45:00,12.76,12.8,12.75,12.79,402600.0,12.76,12.8,12.75,12.79,402600.0
2008-02-15 15:50:00,12.78,12.8,12.78,12.79,210100.0,12.78,12.8,12.78,12.79,210100.0
2008-02-15 15:55:00,12.79,12.82,12.79,12.81,288000.0,12.79,12.82,12.79,12.81,288000.0
2008-02-19 09:30:00,13.0,13.0,12.83,12.92,122200.0,13.0,13.0,12.83,12.92,122200.0
2008-02-19 09:35:00,12.92,12.93,12.83,12.84,47000.0,12.92,12.93,12.83,12.84,47000.0
2008-02-19 09:40:00,12.84,12.87,12.84,12.86,95100.0,12.84,12.87,12.84,12.86,95100.0
2008-02-19 09:45:00,12.87,12.89,12.86,12.88,33800.0,12.87,12.89,12.86,12.88,33800.0
2008-02-19 09:50:00,12.88,12.88,12.83,12.84,105700.0,12.88,12.88,12.83,12.84,105700.0
2008-02-19 09:55:00,12.84,12.85,12.82,12.82,36700.0,12.84,12.85,12.82,12.82,36700.0
2008-02-19 10:00:00,12.82,12.84,12.81,12.82,111600.0,12.82,12.84,12.81,12.82,111600.0
2008-02-19 10:05:00,12.82,12.83,12.81,12.83,53500.0,12.82,12.83,12.81,12.83,53500.0
2008-02-19 10:10:00,12.83,12.86,12.83,12.86,51700.0,12.83,12.86,12.83,12.86,51700.0
2008-02-19 10:15:00,12.86,12.89,12.85,12.88,35900.0,12.86,12.89,12.85,12.88,35900.0
2008-02-19 10:20:00,12.89,12.89,12.86,12.86,35100.0,12.89,12.89,12.86,12.86,35100.0
2008-02-19 10:25:00,12.86,12.87,12.83,12.83,91300.0,12.86,12.87,12.83,12.83,91300.0
2008-02-19 10:30:00,12.84,12.84,12.8,12.8,85800.0,12.84,12.84,12.8,12.8,85800.0
2008-02-19 10:35:00,12.8,12.81,12.79,12.8,91700.0,12.8,12.81,12.79,12.8,91700.0
2008-02-19 10:40:00,12.8,12.81,12.78,12.78,154200.0,12.8,12.81,12.78,12.78,154200.0
2008-02-19 10:45:00,12.78,12.83,12.77,12.82,240200.0,12.78,12.83,12.77,12.82,240200.0
2008-02-19 10:50:00,12.82,12.83,12.81,12.81,31900.0,12.82,12.83,12.81,12.81,31900.0
2008-02-19 10:55:00,12.81,12.82,12.81,12.82,21300.0,12.81,12.82,12.81,12.82,21300.0
2008-02-19 11:00:00,12.81,12.82,12.79,12.82,106400.0,12.81,12.82,12.79,12.82,106400.0
2008-02-19 11:05:00,12.81,12.84,12.81,12.83,42500.0,12.81,12.84,12.81,12.83,42500.0
2008-02-19 11:10:00,12.83,12.84,12.83,12.83,30700.0,12.83,12.84,12.83,12.83,30700.0
2008-02-19 11:15:00,12.84,12.84,12.83,12.84,10500.0,12.84,12.84,12.83,12.84,10500.0
2008-02-19 11:20:00,12.83,12.84,12.83,12.84,42700.0,12.83,12.84,12.83,12.84,42700.0
2008-02-19 11:25:00,12.84,12.85,12.83,12.85,29300.0,12.84,12.85,12.83,12.85,29300.0
2008-02-19 11:30:00,12.85,12.85,12.84,12.85,23700.0,12.85,12.85,12.84,12.85,23700.0
2008-02-19 11:35:00,12.85,12.85,12.84,12.84,23800.0,12.85,12.85,12.84,12.84,23800.0
2008-02-19 11:40:00,12.85,12.85,12.84,12.84,18400.0,12.85,12.85,12.84,12.84,18400.0
2008-02-19 11:45:00,12.85,12.85,12.84,12.84,9300.0,12.85,12.85,12.84,12.84,9300.0
2008-02-19 11:50:00,12.85,12.85,12.82,12.82,81200.0,12.85,12.85,12.82,12.82,81200.0
2008-02-19 11:55:00,12.82,12.83,12.82,12.83,8800.0,12.82,12.83,12.82,12.83,8800.0
2008-02-19 12:00:00,12.83,12.83,12.82,12.83,12800.0,12.83,12.83,12.82,12.83,12800.0
2008-02-19 12:05:00,12.83,12.84,12.82,12.84,93400.0,12.83,12.84,12.82,12.84,93400.0
2008-02-19 12:10:00,12.84,12.84,12.82,12.83,35600.0,12.84,12.84,12.82,12.83,35600.0
2008-02-19 12:15:00,12.83,12.84,12.82,12.83,28800.0,12.83,12.84,12.82,12.83,28800.0
2008-02-19 12:20:00,12.84,12.84,12.83,12.84,12100.0,12.84,12.84,12.83,12.84,12100.0
2008-02-19 12:25:00,12.84,12.84,12.83,12.84,9600.0,12.84,12.84,12.83,12.84,9600.0
2008-02-19 12:30:00,12.83,12.85,12.83,12.85,117500.0,12.83,12.85,12.83,12.85,117500.0
2008-02-19 12:35:00,12.85,12.85,12.84,12.85,44600.0,12.85,12.85,12.84,12.85,44600.0
2008-02-19 12:40:00,12.85,12.85,12.84,12.84,9100.0,12.85,12.85,12.84,12.84,9100.0
2008-02-19 12:45:00,12.84,12.85,12.83,12.83,99400.0,12.84,12.85,12.83,12.83,99400.0
2008-02-19 12:50:00,12.84,12.85,12.84,12.85,79000.0,12.84,12.85,12.84,12.85,79000.0
2008-02-19 12:55:00,12.84,12.85,12.83,12.83,42600.0,12.84,12.85,12.83,12.83,42600.0
2008-02-19 13:00:00,12.84,12.85,12.84,12.85,53700.0,12.84,12.85,12.84,12.85,53700.0
2008-02-19 13:05:00,12.85,12.85,12.84,12.85,24700.0,12.85,12.85,12.84,12.85,24700.0
2008-02-19 13:10:00,12.85,12.87,12.84,12.87,60400.0,12.85,12.87,12.84,12.87,60400.0
2008-02-19 13:15:00,12.87,12.91,12.87,12.91,76100.0,12.87,12.91,12.87,12.91,76100.0
2008-02-19 13:20:00,12.91,12.92,12.9,12.91,46700.0,12.91,12.92,12.9,12.91,46700.0
2008-02-19 13:25:00,12.92,12.92,12.91,12.92,14800.0,12.92,12.92,12.91,12.92,14800.0
2008-02-19 13:30:00,12.92,12.92,12.91,12.92,20200.0,12.92,12.92,12.91,12.92,20200.0
2008-02-19 13:35:00,12.91,12.92,12.9,12.91,81200.0,12.91,12.92,12.9,12.91,81200.0
2008-02-19 13:40:00,12.91,12.92,12.9,12.9,98000.0,12.91,12.92,12.9,12.9,98000.0
2008-02-19 13:45:00,12.91,12.91,12.88,12.88,37500.0,12.91,12.91,12.88,12.88,37500.0
2008-02-19 13:50:00,12.87,12.88,12.87,12.88,33900.0,12.87,12.88,12.87,12.88,33900.0
2008-02-19 13:55:00,12.88,12.88,12.85,12.85,21000.0,12.88,12.88,12.85,12.85,21000.0
2008-02-19 14:00:00,12.86,12.86,12.85,12.85,21000.0,12.86,12.86,12.85,12.85,21000.0
2008-02-19 14:05:00,12.85,12.86,12.84,12.85,25600.0,12.85,12.86,12.84,12.85,25600.0
2008-02-19 14:10:00,12.85,12.85,12.84,12.84,18200.0,12.85,12.85,12.84,12.84,18200.0
2008-02-19 14:15:00,12.85,12.85,12.84,12.85,52400.0,12.85,12.85,12.84,12.85,52400.0
2008-02-19 14:20:00,12.85,12.86,12.84,12.85,54400.0,12.85,12.86,12.84,12.85,54400.0
2008-02-19 14:25:00,12.85,12.86,12.83,12.83,140900.0,12.85,12.86,12.83,12.83,140900.0
2008-02-19 14:30:00,12.83,12.84,12.8,12.8,60600.0,12.83,12.84,12.8,12.8,60600.0
2008-02-19 14:35:00,12.8,12.8,12.78,12.78,74500.0,12.8,12.8,12.78,12.78,74500.0
2008-02-19 14:40:00,12.79,12.79,12.76,12.77,76800.0,12.79,12.79,12.76,12.77,76800.0
2008-02-19 14:45:00,12.77,12.77,12.73,12.75,163500.0,12.77,12.77,12.73,12.75,163500.0
2008-02-19 14:50:00,12.75,12.77,12.75,12.77,124900.0,12.75,12.77,12.75,12.77,124900.0
2008-02-19 14:55:00,12.77,12.8,12.76,12.77,163400.0,12.77,12.8,12.76,12.77,163400.0
2008-02-19 15:00:00,12.77,12.79,12.74,12.74,219800.0,12.77,12.79,12.74,12.74,219800.0
2008-02-19 15:05:00,12.75,12.76,12.73,12.73,97400.0,12.75,12.76,12.73,12.73,97400.0
2008-02-19 15:10:00,12.73,12.75,12.71,12.74,72300.0,12.73,12.75,12.71,12.74,72300.0
2008-02-19 15:15:00,12.75,12.76,12.74,12.75,37700.0,12.75,12.76,12.74,12.75,37700.0
2008-02-19 15:20:00,12.75,12.76,12.73,12.76,86000.0,12.75,12.76,12.73,12.76,86000.0
2008-02-19 15:25:00,12.76,12.76,12.73,12.74,65700.0,12.76,12.76,12.73,12.74,65700.0
2008-02-19 15:30:00,12.74,12.75,12.73,12.75,51600.0,12.74,12.75,12.73,12.75,51600.0
2008-02-19 15:35:00,12.74,12.78,12.74,12.78,66900.0,12.74,12.78,12.74,12.78,66900.0
2008-02-19 15:40:00,12.77,12.8,12.77,12.79,96500.0,12.77,12.8,12.77,12.79,96500.0
2008-02-19 15:45:00,12.8,12.81,12.77,12.77,131600.0,12.8,12.81,12.77,12.77,131600.0
2008-02-19 15:50:00,12.77,12.78,12.73,12.76,111800.0,12.77,12.78,12.73,12.76,111800.0
2008-02-19 15:55:00,12.75,12.77,12.74,12.76,95400.0,12.75,12.77,12.74,12.76,95400.0
2008-02-20 09:30:00,12.67,12.69,12.55,12.6,63800.0,12.67,12.69,12.55,12.6,63800.0
2008-02-20 09:35:00,12.61,12.73,12.6,12.69,69100.0,12.61,12.73,12.6,12.69,69100.0
2008-02-20 09:40:00,12.69,12.73,12.66,12.67,112500.0,12.69,12.73,12.66,12.67,112500.0
2008-02-20 09:45:00,12.68,12.69,12.67,12.68,25800.0,12.68,12.69,12.67,12.68,25800.0
2008-02-20 09:50:00,12.68,12.69,12.67,12.67,39300.0,12.68,12.69,12.67,12.67,39300.0
2008-02-20 09:55:00,12.67,12.68,12.59,12.6,101800.0,12.67,12.68,12.59,12.6,101800.0
2008-02-20 10:00:00,12.6,12.61,12.55,12.55,137600.0,12.6,12.61,12.55,12.55,137600.0
2008-02-20 10:05:00,12.56,12.56,12.52,12.53,85400.0,12.56,12.56,12.52,12.53,85400.0
2008-02-20 10:10:00,12.54,12.59,12.53,12.55,150000.0,12.54,12.59,12.53,12.55,150000.0
2008-02-20 10:15:00,12.55,12.56,12.52,12.54,148100.0,12.55,12.56,12.52,12.54,148100.0
2008-02-20 10:20:00,12.55,12.55,12.51,12.51,102400.0,12.55,12.55,12.51,12.51,102400.0
2008-02-20 10:25:00,12.51,12.52,12.45,12.51,115700.0,12.51,12.52,12.45,12.51,115700.0
2008-02-20 10:30:00,12.5,12.51,12.47,12.47,75800.0,12.5,12.51,12.47,12.47,75800.0
2008-02-20 10:35:00,12.47,12.52,12.47,12.52,67200.0,12.47,12.52,12.47,12.52,67200.0
2008-02-20 10:40:00,12.51,12.54,12.51,12.53,54900.0,12.51,12.54,12.51,12.53,54900.0
2008-02-20 10:45:00,12.53,12.54,12.51,12.51,50300.0,12.53,12.54,12.51,12.51,50300.0
2008-02-20 10:50:00,12.51,12.52,12.49,12.5,125700.0,12.51,12.52,12.49,12.5,125700.0
2008-02-20 10:55:00,12.5,12.51,12.48,12.48,58300.0,12.5,12.51,12.48,12.48,58300.0
2008-02-20 11:00:00,12.48,12.49,12.47,12.49,37600.0,12.48,12.49,12.47,12.49,37600.0
2008-02-20 11:05:00,12.49,12.49,12.45,12.46,89700.0,12.49,12.49,12.45,12.46,89700.0
2008-02-20 11:10:00,12.46,12.49,12.46,12.49,28900.0,12.46,12.49,12.46,12.49,28900.0
2008-02-20 11:15:00,12.49,12.49,12.48,12.48,16200.0,12.49,12.49,12.48,12.48,16200.0
2008-02-20 11:20:00,12.48,12.5,12.48,12.5,27400.0,12.48,12.5,12.48,12.5,27400.0
2008-02-20 11:25:00,12.5,12.5,12.49,12.5,39600.0,12.5,12.5,12.49,12.5,39600.0
2008-02-20 11:30:00,12.5,12.5,12.49,12.49,34600.0,12.5,12.5,12.49,12.49,34600.0
2008-02-20 11:35:00,12.5,12.5,12.44,12.45,71300.0,12.5,12.5,12.44,12.45,71300.0
2008-02-20 11:40:00,12.45,12.45,12.41,12.41,164200.0,12.45,12.45,12.41,12.41,164200.0
2008-02-20 11:45:00,12.41,12.42,12.39,12.4,124200.0,12.41,12.42,12.39,12.4,124200.0
2008-02-20 11:50:00,12.39,12.4,12.38,12.38,43700.0,12.39,12.4,12.38,12.38,43700.0
2008-02-20 11:55:00,12.39,12.4,12.37,12.37,70100.0,12.39,12.4,12.37,12.37,70100.0
2008-02-20 12:00:00,12.37,12.45,12.36,12.43,159500.0,12.37,12.45,12.36,12.43,159500.0
2008-02-20 12:05:00,12.44,12.47,12.42,12.46,111100.0,12.44,12.47,12.42,12.46,111100.0
2008-02-20 12:10:00,12.46,12.49,12.43,12.49,144400.0,12.46,12.49,12.43,12.49,144400.0
2008-02-20 12:15:00,12.48,12.49,12.45,12.45,78400.0,12.48,12.49,12.45,12.45,78400.0
2008-02-20 12:20:00,12.46,12.53,12.46,12.49,125700.0,12.46,12.53,12.46,12.49,125700.0
2008-02-20 12:25:00,12.5,12.5,12.47,12.47,63100.0,12.5,12.5,12.47,12.47,63100.0
2008-02-20 12:30:00,12.47,12.5,12.47,12.5,22700.0,12.47,12.5,12.47,12.5,22700.0
2008-02-20 12:35:00,12.49,12.52,12.49,12.52,27200.0,12.49,12.52,12.49,12.52,27200.0
2008-02-20 12:40:00,12.52,12.52,12.51,12.52,13700.0,12.52,12.52,12.51,12.52,13700.0
2008-02-20 12:45:00,12.52,12.52,12.5,12.51,27300.0,12.52,12.52,12.5,12.51,27300.0
2008-02-20 12:50:00,12.5,12.51,12.5,12.51,20900.0,12.5,12.51,12.5,12.51,20900.0
2008-02-20 12:55:00,12.51,12.52,12.5,12.51,15800.0,12.51,12.52,12.5,12.51,15800.0
2008-02-20 13:00:00,12.51,12.54,12.51,12.54,30400.0,12.51,12.54,12.51,12.54,30400.0
2008-02-20 13:05:00,12.55,12.58,12.55,12.56,34900.0,12.55,12.58,12.55,12.56,34900.0
2008-02-20 13:10:00,12.57,12.59,12.56,12.58,30400.0,12.57,12.59,12.56,12.58,30400.0
2008-02-20 13:15:00,12.58,12.59,12.57,12.57,28000.0,12.58,12.59,12.57,12.57,28000.0
2008-02-20 13:20:00,12.56,12.57,12.54,12.54,67200.0,12.56,12.57,12.54,12.54,67200.0
2008-02-20 13:25:00,12.54,12.55,12.53,12.53,28500.0,12.54,12.55,12.53,12.53,28500.0
2008-02-20 13:30:00,12.53,12.53,12.51,12.52,17000.0,12.53,12.53,12.51,12.52,17000.0
2008-02-20 13:35:00,12.52,12.55,12.52,12.54,34200.0,12.52,12.55,12.52,12.54,34200.0
2008-02-20 13:40:00,12.53,12.57,12.53,12.57,17000.0,12.53,12.57,12.53,12.57,17000.0
2008-02-20 13:45:00,12.57,12.57,12.56,12.56,15600.0,12.57,12.57,12.56,12.56,15600.0
2008-02-20 13:50:00,12.57,12.58,12.56,12.57,19600.0,12.57,12.58,12.56,12.57,19600.0
2008-02-20 13:55:00,12.58,12.59,12.57,12.57,60700.0,12.58,12.59,12.57,12.57,60700.0
2008-02-20 14:00:00,12.57,12.62,12.51,12.55,184600.0,12.57,12.62,12.51,12.55,184600.0
2008-02-20 14:05:00,12.55,12.59,12.55,12.55,78800.0,12.55,12.59,12.55,12.55,78800.0
2008-02-20 14:10:00,12.56,12.57,12.54,12.55,54700.0,12.56,12.57,12.54,12.55,54700.0
2008-02-20 14:15:00,12.54,12.57,12.51,12.52,92600.0,12.54,12.57,12.51,12.52,92600.0
2008-02-20 14:20:00,12.52,12.54,12.5,12.52,66000.0,12.52,12.54,12.5,12.52,66000.0
2008-02-20 14:25:00,12.53,12.54,12.53,12.53,25900.0,12.53,12.54,12.53,12.53,25900.0
2008-02-20 14:30:00,12.53,12.56,12.53,12.53,56600.0,12.53,12.56,12.53,12.53,56600.0
2008-02-20 14:35:00,12.53,12.54,12.53,12.53,18700.0,12.53,12.54,12.53,12.53,18700.0
2008-02-20 14:40:00,12.53,12.54,12.53,12.54,30300.0,12.53,12.54,12.53,12.54,30300.0
2008-02-20 14:45:00,12.53,12.62,12.53,12.61,58400.0,12.53,12.62,12.53,12.61,58400.0
2008-02-20 14:50:00,12.62,12.64,12.61,12.62,30600.0,12.62,12.64,12.61,12.62,30600.0
2008-02-20 14:55:00,12.62,12.65,12.62,12.63,43500.0,12.62,12.65,12.62,12.63,43500.0
2008-02-20 15:00:00,12.64,12.64,12.62,12.64,67500.0,12.64,12.64,12.62,12.64,67500.0
2008-02-20 15:05:00,12.63,12.64,12.61,12.62,59700.0,12.63,12.64,12.61,12.62,59700.0
2008-02-20 15:10:00,12.63,12.66,12.62,12.64,78200.0,12.63,12.66,12.62,12.64,78200.0
2008-02-20 15:15:00,12.64,12.65,12.62,12.62,71700.0,12.64,12.65,12.62,12.62,71700.0
2008-02-20 15:20:00,12.62,12.62,12.59,12.6,66400.0,12.62,12.62,12.59,12.6,66400.0
2008-02-20 15:25:00,12.6,12.6,12.59,12.59,35500.0,12.6,12.6,12.59,12.59,35500.0
2008-02-20 15:30:00,12.6,12.6,12.57,12.58,63000.0,12.6,12.6,12.57,12.58,63000.0
2008-02-20 15:35:00,12.59,12.62,12.58,12.62,72900.0,12.59,12.62,12.58,12.62,72900.0
2008-02-20 15:40:00,12.61,12.63,12.51,12.62,143800.0,12.61,12.63,12.51,12.62,143800.0
2008-02-20 15:45:00,12.62,12.62,12.59,12.59,130600.0,12.62,12.62,12.59,12.59,130600.0
2008-02-20 15:50:00,12.59,12.61,12.59,12.6,536500.0,12.59,12.61,12.59,12.6,536500.0
2008-02-20 15:55:00,12.61,12.62,12.59,12.61,186200.0,12.61,12.62,12.59,12.61,186200.0
2008-02-21 09:30:00,12.68,12.68,12.56,12.58,73500.0,12.68,12.68,12.56,12.58,73500.0
2008-02-21 09:35:00,12.59,12.61,12.59,12.6,58100.0,12.59,12.61,12.59,12.6,58100.0
2008-02-21 09:40:00,12.61,12.69,12.6,12.67,91300.0,12.61,12.69,12.6,12.67,91300.0
2008-02-21 09:45:00,12.68,12.68,12.63,12.64,43400.0,12.68,12.68,12.63,12.64,43400.0
2008-02-21 09:50:00,12.64,12.65,12.6,12.6,95200.0,12.64,12.65,12.6,12.6,95200.0
2008-02-21 09:55:00,12.6,12.61,12.58,12.6,86800.0,12.6,12.61,12.58,12.6,86800.0
2008-02-21 10:00:00,12.6,12.61,12.55,12.6,161200.0,12.6,12.61,12.55,12.6,161200.0
2008-02-21 10:05:00,12.6,12.61,12.59,12.6,62000.0,12.6,12.61,12.59,12.6,62000.0
2008-02-21 10:10:00,12.61,12.61,12.57,12.59,149700.0,12.61,12.61,12.57,12.59,149700.0
2008-02-21 10:15:00,12.58,12.61,12.58,12.6,44200.0,12.58,12.61,12.58,12.6,44200.0
2008-02-21 10:20:00,12.6,12.61,12.6,12.6,26900.0,12.6,12.61,12.6,12.6,26900.0
2008-02-21 10:25:00,12.6,12.61,12.58,12.59,59000.0,12.6,12.61,12.58,12.59,59000.0
2008-02-21 10:30:00,12.59,12.61,12.59,12.59,83000.0,12.59,12.61,12.59,12.59,83000.0
2008-02-21 10:35:00,12.6,12.6,12.57,12.59,77000.0,12.6,12.6,12.57,12.59,77000.0
2008-02-21 10:40:00,12.58,12.58,12.55,12.57,73500.0,12.58,12.58,12.55,12.57,73500.0
2008-02-21 10:45:00,12.56,12.58,12.56,12.58,26600.0,12.56,12.58,12.56,12.58,26600.0
2008-02-21 10:50:00,12.58,12.59,12.57,12.58,34900.0,12.58,12.59,12.57,12.58,34900.0
2008-02-21 10:55:00,12.58,12.58,12.55,12.55,55700.0,12.58,12.58,12.55,12.55,55700.0
2008-02-21 11:00:00,12.55,12.56,12.55,12.56,30500.0,12.55,12.56,12.55,12.56,30500.0
2008-02-21 11:05:00,12.56,12.57,12.55,12.57,66500.0,12.56,12.57,12.55,12.57,66500.0
2008-02-21 11:10:00,12.57,12.57,12.54,12.55,137100.0,12.57,12.57,12.54,12.55,137100.0
2008-02-21 11:15:00,12.54,12.58,12.53,12.57,114000.0,12.54,12.58,12.53,12.57,114000.0
2008-02-21 11:20:00,12.57,12.57,12.55,12.57,60300.0,12.57,12.57,12.55,12.57,60300.0
2008-02-21 11:25:00,12.56,12.57,12.55,12.56,61500.0,12.56,12.57,12.55,12.56,61500.0
2008-02-21 11:30:00,12.57,12.58,12.57,12.58,21000.0,12.57,12.58,12.57,12.58,21000.0
2008-02-21 11:35:00,12.57,12.58,12.55,12.55,77900.0,12.57,12.58,12.55,12.55,77900.0
2008-02-21 11:40:00,12.56,12.56,12.54,12.54,115400.0,12.56,12.56,12.54,12.54,115400.0
2008-02-21 11:45:00,12.54,12.56,12.53,12.55,77100.0,12.54,12.56,12.53,12.55,77100.0
2008-02-21 11:50:00,12.56,12.58,12.55,12.57,78400.0,12.56,12.58,12.55,12.57,78400.0
2008-02-21 11:55:00,12.57,12.58,12.56,12.56,61600.0,12.57,12.58,12.56,12.56,61600.0
2008-02-21 12:00:00,12.56,12.56,12.54,12.54,89400.0,12.56,12.56,12.54,12.54,89400.0
2008-02-21 12:05:00,12.54,12.55,12.51,12.53,142000.0,12.54,12.55,12.51,12.53,142000.0
2008-02-21 12:10:00,12.53,12.56,12.53,12.56,81300.0,12.53,12.56,12.53,12.56,81300.0
2008-02-21 12:15:00,12.56,12.56,12.54,12.55,173300.0,12.56,12.56,12.54,12.55,173300.0
2008-02-21 12:20:00,12.56,12.56,12.51,12.52,124700.0,12.56,12.56,12.51,12.52,124700.0
2008-02-21 12:25:00,12.52,12.54,12.51,12.53,85500.0,12.52,12.54,12.51,12.53,85500.0
2008-02-21 12:30:00,12.54,12.54,12.51,12.52,147500.0,12.54,12.54,12.51,12.52,147500.0
2008-02-21 12:35:00,12.52,12.52,12.51,12.51,67700.0,12.52,12.52,12.51,12.51,67700.0
2008-02-21 12:40:00,12.51,12.52,12.51,12.51,38200.0,12.51,12.52,12.51,12.51,38200.0
2008-02-21 12:45:00,12.51,12.52,12.5,12.51,14500.0,12.51,12.52,12.5,12.51,14500.0
2008-02-21 12:50:00,12.51,12.52,12.5,12.5,72800.0,12.51,12.52,12.5,12.5,72800.0
2008-02-21 12:55:00,12.51,12.52,12.5,12.52,48900.0,12.51,12.52,12.5,12.52,48900.0
2008-02-21 13:00:00,12.52,12.52,12.51,12.51,50000.0,12.52,12.52,12.51,12.51,50000.0
2008-02-21 13:05:00,12.51,12.52,12.5,12.51,42400.0,12.51,12.52,12.5,12.51,42400.0
2008-02-21 13:10:00,12.51,12.51,12.48,12.48,169500.0,12.51,12.51,12.48,12.48,169500.0
2008-02-21 13:15:00,12.48,12.51,12.48,12.5,75700.0,12.48,12.51,12.48,12.5,75700.0
2008-02-21 13:20:00,12.51,12.51,12.48,12.49,67900.0,12.51,12.51,12.48,12.49,67900.0
2008-02-21 13:25:00,12.49,12.51,12.48,12.51,136500.0,12.49,12.51,12.48,12.51,136500.0
2008-02-21 13:30:00,12.51,12.52,12.51,12.52,40200.0,12.51,12.52,12.51,12.52,40200.0
2008-02-21 13:35:00,12.52,12.52,12.46,12.47,316200.0,12.52,12.52,12.46,12.47,316200.0
2008-02-21 13:40:00,12.47,12.49,12.47,12.48,25900.0,12.47,12.49,12.47,12.48,25900.0
2008-02-21 13:45:00,12.48,12.49,12.46,12.46,35300.0,12.48,12.49,12.46,12.46,35300.0
2008-02-21 13:50:00,12.46,12.47,12.44,12.45,45000.0,12.46,12.47,12.44,12.45,45000.0
2008-02-21 13:55:00,12.45,12.46,12.45,12.45,27000.0,12.45,12.46,12.45,12.45,27000.0
2008-02-21 14:00:00,12.46,12.51,12.45,12.48,261600.0,12.46,12.51,12.45,12.48,261600.0
2008-02-21 14:05:00,12.48,12.49,12.47,12.48,61300.0,12.48,12.49,12.47,12.48,61300.0
2008-02-21 14:10:00,12.48,12.49,12.47,12.48,88600.0,12.48,12.49,12.47,12.48,88600.0
2008-02-21 14:15:00,12.48,12.5,12.48,12.5,112900.0,12.48,12.5,12.48,12.5,112900.0
2008-02-21 14:20:00,12.5,12.54,12.5,12.5,165800.0,12.5,12.54,12.5,12.5,165800.0
2008-02-21 14:25:00,12.5,12.51,12.5,12.5,44200.0,12.5,12.51,12.5,12.5,44200.0
2008-02-21 14:30:00,12.5,12.52,12.49,12.51,88100.0,12.5,12.52,12.49,12.51,88100.0
2008-02-21 14:35:00,12.52,12.52,12.51,12.52,32200.0,12.52,12.52,12.51,12.52,32200.0
2008-02-21 14:40:00,12.51,12.52,12.5,12.51,118100.0,12.51,12.52,12.5,12.51,118100.0
2008-02-21 14:45:00,12.51,12.52,12.48,12.49,371600.0,12.51,12.52,12.48,12.49,371600.0
2008-02-21 14:50:00,12.48,12.49,12.48,12.49,105200.0,12.48,12.49,12.48,12.49,105200.0
2008-02-21 14:55:00,12.49,12.5,12.48,12.49,49700.0,12.49,12.5,12.48,12.49,49700.0
2008-02-21 15:00:00,12.5,12.5,12.47,12.47,105400.0,12.5,12.5,12.47,12.47,105400.0
2008-02-21 15:05:00,12.47,12.47,12.44,12.45,94700.0,12.47,12.47,12.44,12.45,94700.0
2008-02-21 15:10:00,12.45,12.46,12.45,12.45,45100.0,12.45,12.46,12.45,12.45,45100.0
2008-02-21 15:15:00,12.45,12.47,12.43,12.44,298500.0,12.45,12.47,12.43,12.44,298500.0
2008-02-21 15:20:00,12.44,12.47,12.43,12.44,233300.0,12.44,12.47,12.43,12.44,233300.0
2008-02-21 15:25:00,12.44,12.45,12.43,12.43,86000.0,12.44,12.45,12.43,12.43,86000.0
2008-02-21 15:30:00,12.43,12.45,12.43,12.43,131800.0,12.43,12.45,12.43,12.43,131800.0
2008-02-21 15:35:00,12.43,12.44,12.4,12.43,414200.0,12.43,12.44,12.4,12.43,414200.0
2008-02-21 15:40:00,12.43,12.44,12.4,12.43,357200.0,12.43,12.44,12.4,12.43,357200.0
2008-02-21 15:45:00,12.43,12.44,12.42,12.42,157500.0,12.43,12.44,12.42,12.42,157500.0
2008-02-21 15:50:00,12.42,12.43,12.39,12.4,268400.0,12.42,12.43,12.39,12.4,268400.0
2008-02-21 15:55:00,12.4,12.42,12.4,12.42,444900.0,12.4,12.42,12.4,12.42,444900.0
2008-02-22 09:30:00,12.46,12.51,12.44,12.48,58100.0,12.46,12.51,12.44,12.48,58100.0
2008-02-22 09:35:00,12.48,12.53,12.48,12.52,49600.0,12.48,12.53,12.48,12.52,49600.0
2008-02-22 09:40:00,12.52,12.52,12.5,12.5,25500.0,12.52,12.52,12.5,12.5,25500.0
2008-02-22 09:45:00,12.5,12.52,12.5,12.52,73100.0,12.5,12.52,12.5,12.52,73100.0
2008-02-22 09:50:00,12.52,12.53,12.51,12.52,30100.0,12.52,12.53,12.51,12.52,30100.0
2008-02-22 09:55:00,12.52,12.52,12.49,12.5,78600.0,12.52,12.52,12.49,12.5,78600.0
2008-02-22 10:00:00,12.5,12.51,12.46,12.47,113700.0,12.5,12.51,12.46,12.47,113700.0
2008-02-22 10:05:00,12.48,12.49,12.46,12.48,57300.0,12.48,12.49,12.46,12.48,57300.0
2008-02-22 10:10:00,12.49,12.49,12.46,12.47,53300.0,12.49,12.49,12.46,12.47,53300.0
2008-02-22 10:15:00,12.48,12.49,12.47,12.49,52400.0,12.48,12.49,12.47,12.49,52400.0
2008-02-22 10:20:00,12.48,12.49,12.43,12.44,75500.0,12.48,12.49,12.43,12.44,75500.0
2008-02-22 10:25:00,12.44,12.46,12.43,12.45,35900.0,12.44,12.46,12.43,12.45,35900.0
2008-02-22 10:30:00,12.46,12.46,12.37,12.37,119700.0,12.46,12.46,12.37,12.37,119700.0
2008-02-22 10:35:00,12.37,12.37,12.34,12.35,67800.0,12.37,12.37,12.34,12.35,67800.0
2008-02-22 10:40:00,12.35,12.36,12.33,12.35,107900.0,12.35,12.36,12.33,12.35,107900.0
2008-02-22 10:45:00,12.36,12.39,12.36,12.38,74300.0,12.36,12.39,12.36,12.38,74300.0
2008-02-22 10:50:00,12.37,12.39,12.35,12.36,74700.0,12.37,12.39,12.35,12.36,74700.0
2008-02-22 10:55:00,12.37,12.37,12.35,12.36,27500.0,12.37,12.37,12.35,12.36,27500.0
2008-02-22 11:00:00,12.36,12.37,12.35,12.36,33800.0,12.36,12.37,12.35,12.36,33800.0
2008-02-22 11:05:00,12.37,12.38,12.36,12.37,47600.0,12.37,12.38,12.36,12.37,47600.0
2008-02-22 11:10:00,12.37,12.38,12.34,12.34,87200.0,12.37,12.38,12.34,12.34,87200.0
2008-02-22 11:15:00,12.35,12.38,12.34,12.38,81800.0,12.35,12.38,12.34,12.38,81800.0
2008-02-22 11:20:00,12.38,12.38,12.35,12.36,54300.0,12.38,12.38,12.35,12.36,54300.0
2008-02-22 11:25:00,12.36,12.37,12.36,12.36,31000.0,12.36,12.37,12.36,12.36,31000.0
2008-02-22 11:30:00,12.37,12.38,12.36,12.38,25600.0,12.37,12.38,12.36,12.38,25600.0
2008-02-22 11:35:00,12.37,12.39,12.36,12.36,50900.0,12.37,12.39,12.36,12.36,50900.0
2008-02-22 11:40:00,12.37,12.37,12.34,12.34,67700.0,12.37,12.37,12.34,12.34,67700.0
2008-02-22 11:45:00,12.35,12.35,12.33,12.33,51800.0,12.35,12.35,12.33,12.33,51800.0
2008-02-22 11:50:00,12.34,12.34,12.32,12.33,89500.0,12.34,12.34,12.32,12.33,89500.0
2008-02-22 11:55:00,12.32,12.33,12.32,12.33,17800.0,12.32,12.33,12.32,12.33,17800.0
2008-02-22 12:00:00,12.32,12.33,12.31,12.31,62100.0,12.32,12.33,12.31,12.31,62100.0
2008-02-22 12:05:00,12.32,12.32,12.31,12.31,43000.0,12.32,12.32,12.31,12.31,43000.0
2008-02-22 12:10:00,12.32,12.32,12.3,12.31,98300.0,12.32,12.32,12.3,12.31,98300.0
2008-02-22 12:15:00,12.32,12.33,12.31,12.32,49800.0,12.32,12.33,12.31,12.32,49800.0
2008-02-22 12:20:00,12.33,12.33,12.25,12.26,170100.0,12.33,12.33,12.25,12.26,170100.0
2008-02-22 12:25:00,12.25,12.26,12.22,12.23,68000.0,12.25,12.26,12.22,12.23,68000.0
2008-02-22 12:30:00,12.23,12.26,12.22,12.25,78600.0,12.23,12.26,12.22,12.25,78600.0
2008-02-22 12:35:00,12.25,12.27,12.25,12.26,56900.0,12.25,12.27,12.25,12.26,56900.0
2008-02-22 12:40:00,12.26,12.27,12.25,12.26,41700.0,12.26,12.27,12.25,12.26,41700.0
2008-02-22 12:45:00,12.26,12.27,12.25,12.25,34500.0,12.26,12.27,12.25,12.25,34500.0
2008-02-22 12:50:00,12.25,12.26,12.21,12.22,83700.0,12.25,12.26,12.21,12.22,83700.0
2008-02-22 12:55:00,12.22,12.23,12.21,12.22,84300.0,12.22,12.23,12.21,12.22,84300.0
2008-02-22 13:00:00,12.22,12.22,12.2,12.2,31300.0,12.22,12.22,12.2,12.2,31300.0
2008-02-22 13:05:00,12.2,12.21,12.19,12.19,46900.0,12.2,12.21,12.19,12.19,46900.0
2008-02-22 13:10:00,12.2,12.21,12.19,12.19,44100.0,12.2,12.21,12.19,12.19,44100.0
2008-02-22 13:15:00,12.2,12.22,12.19,12.21,67400.0,12.2,12.22,12.19,12.21,67400.0
2008-02-22 13:20:00,12.21,12.21,12.19,12.2,39100.0,12.21,12.21,12.19,12.2,39100.0
2008-02-22 13:25:00,12.2,12.2,12.18,12.18,43200.0,12.2,12.2,12.18,12.18,43200.0
2008-02-22 13:30:00,12.18,12.18,12.15,12.18,90700.0,12.18,12.18,12.15,12.18,90700.0
2008-02-22 13:35:00,12.18,12.21,12.17,12.19,102400.0,12.18,12.21,12.17,12.19,102400.0
2008-02-22 13:40:00,12.2,12.2,12.18,12.18,19400.0,12.2,12.2,12.18,12.18,19400.0
2008-02-22 13:45:00,12.19,12.21,12.18,12.21,80600.0,12.19,12.21,12.18,12.21,80600.0
2008-02-22 13:50:00,12.21,12.22,12.21,12.21,23300.0,12.21,12.22,12.21,12.21,23300.0
2008-02-22 13:55:00,12.22,12.25,12.22,12.23,86200.0,12.22,12.25,12.22,12.23,86200.0
2008-02-22 14:00:00,12.24,12.25,12.23,12.25,48700.0,12.24,12.25,12.23,12.25,48700.0
2008-02-22 14:05:00,12.24,12.25,12.23,12.23,52800.0,12.24,12.25,12.23,12.23,52800.0
2008-02-22 14:10:00,12.23,12.23,12.2,12.21,75100.0,12.23,12.23,12.2,12.21,75100.0
2008-02-22 14:15:00,12.21,12.22,12.2,12.21,36700.0,12.21,12.22,12.2,12.21,36700.0
2008-02-22 14:20:00,12.21,12.21,12.2,12.21,15200.0,12.21,12.21,12.2,12.21,15200.0
2008-02-22 14:25:00,12.21,12.21,12.2,12.2,15100.0,12.21,12.21,12.2,12.2,15100.0
2008-02-22 14:30:00,12.2,12.21,12.2,12.2,31000.0,12.2,12.21,12.2,12.2,31000.0
2008-02-22 14:35:00,12.2,12.22,12.2,12.21,66900.0,12.2,12.22,12.2,12.21,66900.0
2008-02-22 14:40:00,12.21,12.25,12.21,12.23,84800.0,12.21,12.25,12.21,12.23,84800.0
2008-02-22 14:45:00,12.23,12.24,12.22,12.24,51200.0,12.23,12.24,12.22,12.24,51200.0
2008-02-22 14:50:00,12.24,12.24,12.23,12.24,39300.0,12.24,12.24,12.23,12.24,39300.0
2008-02-22 14:55:00,12.23,12.27,12.23,12.26,129000.0,12.23,12.27,12.23,12.26,129000.0
2008-02-22 15:00:00,12.26,12.27,12.25,12.27,61800.0,12.26,12.27,12.25,12.27,61800.0
2008-02-22 15:05:00,12.26,12.27,12.25,12.25,43400.0,12.26,12.27,12.25,12.25,43400.0
2008-02-22 15:10:00,12.25,12.26,12.21,12.21,66000.0,12.25,12.26,12.21,12.21,66000.0
2008-02-22 15:15:00,12.21,12.22,12.2,12.2,92900.0,12.21,12.22,12.2,12.2,92900.0
2008-02-22 15:20:00,12.2,12.21,12.14,12.16,216800.0,12.2,12.21,12.14,12.16,216800.0
2008-02-22 15:25:00,12.16,12.23,12.16,12.23,104700.0,12.16,12.23,12.16,12.23,104700.0
2008-02-22 15:30:00,12.23,12.31,12.22,12.3,189000.0,12.23,12.31,12.22,12.3,189000.0
2008-02-22 15:35:00,12.29,12.36,12.29,12.33,169900.0,12.29,12.36,12.29,12.33,169900.0
2008-02-22 15:40:00,12.33,12.36,12.31,12.31,149900.0,12.33,12.36,12.31,12.31,149900.0
2008-02-22 15:45:00,12.31,12.38,12.3,12.35,156500.0,12.31,12.38,12.3,12.35,156500.0
2008-02-22 15:50:00,12.36,12.36,12.31,12.32,407300.0,12.36,12.36,12.31,12.32,407300.0
2008-02-22 15:55:00,12.32,12.34,12.31,12.34,504000.0,12.32,12.34,12.31,12.34,504000.0
2008-02-25 09:30:00,12.58,12.64,12.46,12.63,125300.0,12.58,12.64,12.46,12.63,125300.0
2008-02-25 09:35:00,12.63,12.63,12.56,12.6,101600.0,12.63,12.63,12.56,12.6,101600.0
2008-02-25 09:40:00,12.6,12.62,12.58,12.59,172800.0,12.6,12.62,12.58,12.59,172800.0
2008-02-25 09:45:00,12.59,12.6,12.53,12.55,235000.0,12.59,12.6,12.53,12.55,235000.0
2008-02-25 09:50:00,12.56,12.56,12.47,12.49,120600.0,12.56,12.56,12.47,12.49,120600.0
2008-02-25 09:55:00,12.49,12.49,12.45,12.47,85900.0,12.49,12.49,12.45,12.47,85900.0
2008-02-25 10:00:00,12.47,12.51,12.44,12.49,208900.0,12.47,12.51,12.44,12.49,208900.0
2008-02-25 10:05:00,12.49,12.56,12.49,12.55,40900.0,12.49,12.56,12.49,12.55,40900.0
2008-02-25 10:10:00,12.56,12.59,12.55,12.58,128800.0,12.56,12.59,12.55,12.58,128800.0
2008-02-25 10:15:00,12.58,12.64,12.58,12.61,125600.0,12.58,12.64,12.58,12.61,125600.0
2008-02-25 10:20:00,12.61,12.66,12.61,12.66,79300.0,12.61,12.66,12.61,12.66,79300.0
2008-02-25 10:25:00,12.66,12.69,12.66,12.68,79000.0,12.66,12.69,12.66,12.68,79000.0
2008-02-25 10:30:00,12.69,12.7,12.66,12.67,117800.0,12.69,12.7,12.66,12.67,117800.0
2008-02-25 10:35:00,12.67,12.69,12.66,12.69,72500.0,12.67,12.69,12.66,12.69,72500.0
2008-02-25 10:40:00,12.69,12.7,12.68,12.7,59300.0,12.69,12.7,12.68,12.7,59300.0
2008-02-25 10:45:00,12.7,12.74,12.7,12.73,92700.0,12.7,12.74,12.7,12.73,92700.0
2008-02-25 10:50:00,12.74,12.75,12.72,12.73,95500.0,12.74,12.75,12.72,12.73,95500.0
2008-02-25 10:55:00,12.72,12.75,12.72,12.75,68000.0,12.72,12.75,12.72,12.75,68000.0
2008-02-25 11:00:00,12.75,12.75,12.74,12.74,57100.0,12.75,12.75,12.74,12.74,57100.0
2008-02-25 11:05:00,12.75,12.75,12.73,12.74,17800.0,12.75,12.75,12.73,12.74,17800.0
2008-02-25 11:10:00,12.74,12.8,12.73,12.8,154200.0,12.74,12.8,12.73,12.8,154200.0
2008-02-25 11:15:00,12.8,12.82,12.72,12.72,212300.0,12.8,12.82,12.72,12.72,212300.0
2008-02-25 11:20:00,12.73,12.77,12.72,12.74,129900.0,12.73,12.77,12.72,12.74,129900.0
2008-02-25 11:25:00,12.74,12.75,12.73,12.75,38500.0,12.74,12.75,12.73,12.75,38500.0
2008-02-25 11:30:00,12.74,12.76,12.74,12.76,46000.0,12.74,12.76,12.74,12.76,46000.0
2008-02-25 11:35:00,12.76,12.77,12.73,12.73,91300.0,12.76,12.77,12.73,12.73,91300.0
2008-02-25 11:40:00,12.73,12.75,12.73,12.75,30000.0,12.73,12.75,12.73,12.75,30000.0
2008-02-25 11:45:00,12.75,12.76,12.73,12.73,60000.0,12.75,12.76,12.73,12.73,60000.0
2008-02-25 11:50:00,12.74,12.77,12.73,12.75,132400.0,12.74,12.77,12.73,12.75,132400.0
2008-02-25 11:55:00,12.75,12.75,12.68,12.69,166100.0,12.75,12.75,12.68,12.69,166100.0
2008-02-25 12:00:00,12.69,12.73,12.67,12.73,131400.0,12.69,12.73,12.67,12.73,131400.0
2008-02-25 12:05:00,12.73,12.75,12.72,12.74,33100.0,12.73,12.75,12.72,12.74,33100.0
2008-02-25 12:10:00,12.74,12.75,12.73,12.73,59700.0,12.74,12.75,12.73,12.73,59700.0
2008-02-25 12:15:00,12.73,12.74,12.71,12.72,64300.0,12.73,12.74,12.71,12.72,64300.0
2008-02-25 12:20:00,12.72,12.73,12.71,12.72,55100.0,12.72,12.73,12.71,12.72,55100.0
2008-02-25 12:25:00,12.72,12.75,12.72,12.73,67900.0,12.72,12.75,12.72,12.73,67900.0
2008-02-25 12:30:00,12.73,12.74,12.73,12.73,40900.0,12.73,12.74,12.73,12.73,40900.0
2008-02-25 12:35:00,12.72,12.73,12.69,12.7,50700.0,12.72,12.73,12.69,12.7,50700.0
2008-02-25 12:40:00,12.69,12.72,12.69,12.69,93500.0,12.69,12.72,12.69,12.69,93500.0
2008-02-25 12:45:00,12.7,12.74,12.69,12.73,65100.0,12.7,12.74,12.69,12.73,65100.0
2008-02-25 12:50:00,12.73,12.74,12.72,12.74,23000.0,12.73,12.74,12.72,12.74,23000.0
2008-02-25 12:55:00,12.74,12.74,12.73,12.74,43800.0,12.74,12.74,12.73,12.74,43800.0
2008-02-25 13:00:00,12.74,12.75,12.73,12.74,63000.0,12.74,12.75,12.73,12.74,63000.0
2008-02-25 13:05:00,12.75,12.78,12.74,12.77,119200.0,12.75,12.78,12.74,12.77,119200.0
2008-02-25 13:10:00,12.77,12.78,12.75,12.76,42300.0,12.77,12.78,12.75,12.76,42300.0
2008-02-25 13:15:00,12.76,12.77,12.74,12.74,46200.0,12.76,12.77,12.74,12.74,46200.0
2008-02-25 13:20:00,12.75,12.75,12.73,12.73,29800.0,12.75,12.75,12.73,12.73,29800.0
2008-02-25 13:25:00,12.73,12.74,12.72,12.73,150100.0,12.73,12.74,12.72,12.73,150100.0
2008-02-25 13:30:00,12.73,12.76,12.73,12.74,61800.0,12.73,12.76,12.73,12.74,61800.0
2008-02-25 13:35:00,12.74,12.75,12.71,12.71,74800.0,12.74,12.75,12.71,12.71,74800.0
2008-02-25 13:40:00,12.71,12.72,12.7,12.7,23000.0,12.71,12.72,12.7,12.7,23000.0
2008-02-25 13:45:00,12.7,12.75,12.7,12.74,66900.0,12.7,12.75,12.7,12.74,66900.0
2008-02-25 13:50:00,12.74,12.78,12.73,12.77,192400.0,12.74,12.78,12.73,12.77,192400.0
2008-02-25 13:55:00,12.76,12.77,12.75,12.77,68000.0,12.76,12.77,12.75,12.77,68000.0
2008-02-25 14:00:00,12.77,12.78,12.76,12.78,80000.0,12.77,12.78,12.76,12.78,80000.0
2008-02-25 14:05:00,12.78,12.79,12.77,12.78,62200.0,12.78,12.79,12.77,12.78,62200.0
2008-02-25 14:10:00,12.79,12.83,12.78,12.83,80600.0,12.79,12.83,12.78,12.83,80600.0
2008-02-25 14:15:00,12.82,12.84,12.82,12.83,64700.0,12.82,12.84,12.82,12.83,64700.0
2008-02-25 14:20:00,12.84,12.84,12.8,12.8,144400.0,12.84,12.84,12.8,12.8,144400.0
2008-02-25 14:25:00,12.8,12.95,12.8,12.94,358600.0,12.8,12.95,12.8,12.94,358600.0
2008-02-25 14:30:00,12.94,12.96,12.89,12.9,305300.0,12.94,12.96,12.89,12.9,305300.0
2008-02-25 14:35:00,12.89,12.91,12.85,12.89,141500.0,12.89,12.91,12.85,12.89,141500.0
2008-02-25 14:40:00,12.9,12.9,12.84,12.84,198100.0,12.9,12.9,12.84,12.84,198100.0
2008-02-25 14:45:00,12.84,12.89,12.83,12.88,265900.0,12.84,12.89,12.83,12.88,265900.0
2008-02-25 14:50:00,12.88,12.91,12.86,12.91,225000.0,12.88,12.91,12.86,12.91,225000.0
2008-02-25 14:55:00,12.91,12.95,12.9,12.95,139400.0,12.91,12.95,12.9,12.95,139400.0
2008-02-25 15:00:00,12.94,12.99,12.94,12.97,196400.0,12.94,12.99,12.94,12.97,196400.0
2008-02-25 15:05:00,12.97,13.0,12.95,12.96,168200.0,12.97,13.0,12.95,12.96,168200.0
2008-02-25 15:10:00,12.96,13.02,12.96,13.0,497600.0,12.96,13.02,12.96,13.0,497600.0
2008-02-25 15:15:00,13.0,13.02,12.94,12.99,583400.0,13.0,13.02,12.94,12.99,583400.0
2008-02-25 15:20:00,12.99,13.01,12.95,12.97,415700.0,12.99,13.01,12.95,12.97,415700.0
2008-02-25 15:25:00,12.98,13.01,12.98,13.0,221000.0,12.98,13.01,12.98,13.0,221000.0
2008-02-25 15:30:00,13.0,13.03,12.98,13.02,184600.0,13.0,13.03,12.98,13.02,184600.0
2008-02-25 15:35:00,13.02,13.1,12.9,13.08,391900.0,13.02,13.1,12.9,13.08,391900.0
2008-02-25 15:40:00,13.08,13.13,13.07,13.08,415500.0,13.08,13.13,13.07,13.08,415500.0
2008-02-25 15:45:00,13.08,13.08,13.02,13.07,470300.0,13.08,13.08,13.02,13.07,470300.0
2008-02-25 15:50:00,13.07,13.09,13.02,13.03,490400.0,13.07,13.09,13.02,13.03,490400.0
2008-02-25 15:55:00,13.03,13.07,12.99,13.04,557300.0,13.03,13.07,12.99,13.04,557300.0
2008-02-26 09:30:00,13.0,13.1,12.9,13.03,310100.0,13.0,13.1,12.9,13.03,310100.0
2008-02-26 09:35:00,13.04,13.05,12.98,13.02,57000.0,13.04,13.05,12.98,13.02,57000.0
2008-02-26 09:40:00,13.02,13.06,13.02,13.03,78200.0,13.02,13.06,13.02,13.03,78200.0
2008-02-26 09:45:00,13.03,13.06,13.02,13.05,76500.0,13.03,13.06,13.02,13.05,76500.0
2008-02-26 09:50:00,13.05,13.07,13.03,13.07,82000.0,13.05,13.07,13.03,13.07,82000.0
2008-02-26 09:55:00,13.06,13.07,13.04,13.05,76200.0,13.06,13.07,13.04,13.05,76200.0
2008-02-26 10:00:00,13.05,13.08,13.03,13.06,100700.0,13.05,13.08,13.03,13.06,100700.0
2008-02-26 10:05:00,13.06,13.08,13.05,13.08,95000.0,13.06,13.08,13.05,13.08,95000.0
2008-02-26 10:10:00,13.07,13.1,13.07,13.1,90500.0,13.07,13.1,13.07,13.1,90500.0
2008-02-26 10:15:00,13.09,13.11,13.09,13.09,77000.0,13.09,13.11,13.09,13.09,77000.0
2008-02-26 10:20:00,13.09,13.1,13.07,13.07,338500.0,13.09,13.1,13.07,13.07,338500.0
2008-02-26 10:25:00,13.07,13.08,13.07,13.08,47200.0,13.07,13.08,13.07,13.08,47200.0
2008-02-26 10:30:00,13.07,13.09,13.06,13.08,125900.0,13.07,13.09,13.06,13.08,125900.0
2008-02-26 10:35:00,13.08,13.08,13.06,13.07,68200.0,13.08,13.08,13.06,13.07,68200.0
2008-02-26 10:40:00,13.07,13.09,13.07,13.08,203500.0,13.07,13.09,13.07,13.08,203500.0
2008-02-26 10:45:00,13.08,13.09,13.07,13.08,184400.0,13.08,13.09,13.07,13.08,184400.0
2008-02-26 10:50:00,13.09,13.1,13.08,13.09,203700.0,13.09,13.1,13.08,13.09,203700.0
2008-02-26 10:55:00,13.1,13.11,13.06,13.09,202500.0,13.1,13.11,13.06,13.09,202500.0
2008-02-26 11:00:00,13.1,13.1,13.08,13.08,132500.0,13.1,13.1,13.08,13.08,132500.0
2008-02-26 11:05:00,13.08,13.1,13.08,13.08,579500.0,13.08,13.1,13.08,13.08,579500.0
2008-02-26 11:10:00,13.08,13.09,13.07,13.09,178400.0,13.08,13.09,13.07,13.09,178400.0
2008-02-26 11:15:00,13.09,13.1,13.08,13.1,93900.0,13.09,13.1,13.08,13.1,93900.0
2008-02-26 11:20:00,13.1,13.11,13.07,13.08,184600.0,13.1,13.11,13.07,13.08,184600.0
2008-02-26 11:25:00,13.08,13.09,13.08,13.09,81200.0,13.08,13.09,13.08,13.09,81200.0
2008-02-26 11:30:00,13.09,13.1,13.08,13.09,176200.0,13.09,13.1,13.08,13.09,176200.0
2008-02-26 11:35:00,13.09,13.19,13.09,13.18,369700.0,13.09,13.19,13.09,13.18,369700.0
2008-02-26 11:40:00,13.19,13.19,13.13,13.13,207200.0,13.19,13.19,13.13,13.13,207200.0
2008-02-26 11:45:00,13.14,13.18,13.13,13.18,281000.0,13.14,13.18,13.13,13.18,281000.0
2008-02-26 11:50:00,13.17,13.18,13.16,13.18,170400.0,13.17,13.18,13.16,13.18,170400.0
2008-02-26 11:55:00,13.18,13.23,13.17,13.19,314200.0,13.18,13.23,13.17,13.19,314200.0
2008-02-26 12:00:00,13.19,13.2,13.18,13.2,137600.0,13.19,13.2,13.18,13.2,137600.0
2008-02-26 12:05:00,13.2,13.24,13.2,13.22,225300.0,13.2,13.24,13.2,13.22,225300.0
2008-02-26 12:10:00,13.22,13.23,13.18,13.18,153900.0,13.22,13.23,13.18,13.18,153900.0
2008-02-26 12:15:00,13.19,13.23,13.18,13.22,157400.0,13.19,13.23,13.18,13.22,157400.0
2008-02-26 12:20:00,13.22,13.27,13.21,13.23,280500.0,13.22,13.27,13.21,13.23,280500.0
2008-02-26 12:25:00,13.23,13.23,13.19,13.19,99400.0,13.23,13.23,13.19,13.19,99400.0
2008-02-26 12:30:00,13.2,13.2,13.18,13.18,148200.0,13.2,13.2,13.18,13.18,148200.0
2008-02-26 12:35:00,13.18,13.2,13.18,13.19,173000.0,13.18,13.2,13.18,13.19,173000.0
2008-02-26 12:40:00,13.19,13.21,13.18,13.21,108300.0,13.19,13.21,13.18,13.21,108300.0
2008-02-26 12:45:00,13.2,13.22,13.19,13.21,129700.0,13.2,13.22,13.19,13.21,129700.0
2008-02-26 12:50:00,13.2,13.22,13.19,13.2,121900.0,13.2,13.22,13.19,13.2,121900.0
2008-02-26 12:55:00,13.19,13.24,13.19,13.24,145200.0,13.19,13.24,13.19,13.24,145200.0
2008-02-26 13:00:00,13.24,13.25,13.22,13.25,147500.0,13.24,13.25,13.22,13.25,147500.0
2008-02-26 13:05:00,13.25,13.26,13.23,13.24,114300.0,13.25,13.26,13.23,13.24,114300.0
2008-02-26 13:10:00,13.25,13.25,13.22,13.23,43900.0,13.25,13.25,13.22,13.23,43900.0
2008-02-26 13:15:00,13.22,13.24,13.22,13.24,78700.0,13.22,13.24,13.22,13.24,78700.0
2008-02-26 13:20:00,13.24,13.26,13.24,13.24,47900.0,13.24,13.26,13.24,13.24,47900.0
2008-02-26 13:25:00,13.24,13.25,13.22,13.23,113300.0,13.24,13.25,13.22,13.23,113300.0
2008-02-26 13:30:00,13.23,13.23,13.22,13.22,62700.0,13.23,13.23,13.22,13.22,62700.0
2008-02-26 13:35:00,13.22,13.23,13.21,13.21,70400.0,13.22,13.23,13.21,13.21,70400.0
2008-02-26 13:40:00,13.21,13.24,13.21,13.22,79000.0,13.21,13.24,13.21,13.22,79000.0
2008-02-26 13:45:00,13.23,13.25,13.21,13.23,250000.0,13.23,13.25,13.21,13.23,250000.0
2008-02-26 13:50:00,13.23,13.25,13.21,13.24,242500.0,13.23,13.25,13.21,13.24,242500.0
2008-02-26 13:55:00,13.24,13.25,13.22,13.22,48800.0,13.24,13.25,13.22,13.22,48800.0
2008-02-26 14:00:00,13.22,13.27,13.22,13.26,123500.0,13.22,13.27,13.22,13.26,123500.0
2008-02-26 14:05:00,13.26,13.26,13.23,13.24,74600.0,13.26,13.26,13.23,13.24,74600.0
2008-02-26 14:10:00,13.24,13.26,13.22,13.24,149500.0,13.24,13.26,13.22,13.24,149500.0
2008-02-26 14:15:00,13.24,13.26,13.24,13.25,96000.0,13.24,13.26,13.24,13.25,96000.0
2008-02-26 14:20:00,13.26,13.26,13.24,13.25,188900.0,13.26,13.26,13.24,13.25,188900.0
2008-02-26 14:25:00,13.25,13.26,13.24,13.25,59900.0,13.25,13.26,13.24,13.25,59900.0
2008-02-26 14:30:00,13.25,13.25,13.24,13.24,193800.0,13.25,13.25,13.24,13.24,193800.0
2008-02-26 14:35:00,13.24,13.25,13.23,13.24,46200.0,13.24,13.25,13.23,13.24,46200.0
2008-02-26 14:40:00,13.24,13.25,13.23,13.25,145200.0,13.24,13.25,13.23,13.25,145200.0
2008-02-26 14:45:00,13.24,13.25,13.21,13.22,102900.0,13.24,13.25,13.21,13.22,102900.0
2008-02-26 14:50:00,13.21,13.23,13.2,13.22,97600.0,13.21,13.23,13.2,13.22,97600.0
2008-02-26 14:55:00,13.23,13.23,13.21,13.22,18900.0,13.23,13.23,13.21,13.22,18900.0
2008-02-26 15:00:00,13.21,13.22,13.2,13.21,92900.0,13.21,13.22,13.2,13.21,92900.0
2008-02-26 15:05:00,13.21,13.22,13.2,13.2,96900.0,13.21,13.22,13.2,13.2,96900.0
2008-02-26 15:10:00,13.21,13.21,13.19,13.2,94700.0,13.21,13.21,13.19,13.2,94700.0
2008-02-26 15:15:00,13.2,13.21,13.17,13.19,91400.0,13.2,13.21,13.17,13.19,91400.0
2008-02-26 15:20:00,13.18,13.19,13.16,13.18,91300.0,13.18,13.19,13.16,13.18,91300.0
2008-02-26 15:25:00,13.17,13.2,13.15,13.2,100900.0,13.17,13.2,13.15,13.2,100900.0
2008-02-26 15:30:00,13.19,13.23,13.18,13.18,168300.0,13.19,13.23,13.18,13.18,168300.0
2008-02-26 15:35:00,13.19,13.22,13.17,13.18,97100.0,13.19,13.22,13.17,13.18,97100.0
2008-02-26 15:40:00,13.17,13.21,13.17,13.2,80300.0,13.17,13.21,13.17,13.2,80300.0
2008-02-26 15:45:00,13.21,13.21,13.18,13.18,109600.0,13.21,13.21,13.18,13.18,109600.0
2008-02-26 15:50:00,13.19,13.21,13.18,13.21,191600.0,13.19,13.21,13.18,13.21,191600.0
2008-02-26 15:55:00,13.21,13.23,13.2,13.21,274900.0,13.21,13.23,13.2,13.21,274900.0
2008-02-27 09:30:00,13.16,13.16,13.05,13.13,79400.0,13.16,13.16,13.05,13.13,79400.0
2008-02-27 09:35:00,13.14,13.15,13.1,13.12,29800.0,13.14,13.15,13.1,13.12,29800.0
2008-02-27 09:40:00,13.12,13.13,13.12,13.13,23600.0,13.12,13.13,13.12,13.13,23600.0
2008-02-27 09:45:00,13.14,13.15,13.12,13.13,44100.0,13.14,13.15,13.12,13.13,44100.0
2008-02-27 09:50:00,13.13,13.14,13.07,13.07,37600.0,13.13,13.14,13.07,13.07,37600.0
2008-02-27 09:55:00,13.07,13.07,13.05,13.05,60600.0,13.07,13.07,13.05,13.05,60600.0
2008-02-27 10:00:00,13.05,13.05,13.01,13.01,62100.0,13.05,13.05,13.01,13.01,62100.0
2008-02-27 10:05:00,13.02,13.03,13.01,13.03,42300.0,13.02,13.03,13.01,13.03,42300.0
2008-02-27 10:10:00,13.03,13.04,13.03,13.03,11500.0,13.03,13.04,13.03,13.03,11500.0
2008-02-27 10:15:00,13.03,13.08,13.03,13.07,84400.0,13.03,13.08,13.03,13.07,84400.0
2008-02-27 10:20:00,13.06,13.07,13.02,13.02,59000.0,13.06,13.07,13.02,13.02,59000.0
2008-02-27 10:25:00,13.03,13.03,13.0,13.0,22700.0,13.03,13.03,13.0,13.0,22700.0
2008-02-27 10:30:00,13.01,13.02,13.0,13.01,81500.0,13.01,13.02,13.0,13.01,81500.0
2008-02-27 10:35:00,13.0,13.05,13.0,13.05,77000.0,13.0,13.05,13.0,13.05,77000.0
2008-02-27 10:40:00,13.05,13.1,13.04,13.08,129600.0,13.05,13.1,13.04,13.08,129600.0
2008-02-27 10:45:00,13.08,13.17,13.08,13.16,105600.0,13.08,13.17,13.08,13.16,105600.0
2008-02-27 10:50:00,13.16,13.16,13.14,13.15,46300.0,13.16,13.16,13.14,13.15,46300.0
2008-02-27 10:55:00,13.15,13.16,13.14,13.15,65100.0,13.15,13.16,13.14,13.15,65100.0
2008-02-27 11:00:00,13.15,13.16,13.14,13.15,44500.0,13.15,13.16,13.14,13.15,44500.0
2008-02-27 11:05:00,13.15,13.16,13.14,13.15,38200.0,13.15,13.16,13.14,13.15,38200.0
2008-02-27 11:10:00,13.16,13.16,13.12,13.12,145500.0,13.16,13.16,13.12,13.12,145500.0
2008-02-27 11:15:00,13.12,13.14,13.1,13.14,57600.0,13.12,13.14,13.1,13.14,57600.0
2008-02-27 11:20:00,13.14,13.15,13.14,13.15,42100.0,13.14,13.15,13.14,13.15,42100.0
2008-02-27 11:25:00,13.15,13.15,13.11,13.11,176400.0,13.15,13.15,13.11,13.11,176400.0
2008-02-27 11:30:00,13.12,13.12,13.1,13.11,45300.0,13.12,13.12,13.1,13.11,45300.0
2008-02-27 11:35:00,13.11,13.12,13.1,13.12,28200.0,13.11,13.12,13.1,13.12,28200.0
2008-02-27 11:40:00,13.12,13.13,13.1,13.11,86800.0,13.12,13.13,13.1,13.11,86800.0
2008-02-27 11:45:00,13.11,13.13,13.1,13.11,100900.0,13.11,13.13,13.1,13.11,100900.0
2008-02-27 11:50:00,13.12,13.13,13.11,13.12,24700.0,13.12,13.13,13.11,13.12,24700.0
2008-02-27 11:55:00,13.11,13.12,13.11,13.11,28200.0,13.11,13.12,13.11,13.11,28200.0
2008-02-27 12:00:00,13.11,13.11,13.08,13.09,39100.0,13.11,13.11,13.08,13.09,39100.0
2008-02-27 12:05:00,13.09,13.09,13.08,13.09,8400.0,13.09,13.09,13.08,13.09,8400.0
2008-02-27 12:10:00,13.09,13.1,13.09,13.1,26000.0,13.09,13.1,13.09,13.1,26000.0
2008-02-27 12:15:00,13.1,13.1,13.05,13.05,53400.0,13.1,13.1,13.05,13.05,53400.0
2008-02-27 12:20:00,13.06,13.06,13.05,13.06,15800.0,13.06,13.06,13.05,13.06,15800.0
2008-02-27 12:25:00,13.06,13.06,13.05,13.05,12000.0,13.06,13.06,13.05,13.05,12000.0
2008-02-27 12:30:00,13.06,13.14,13.05,13.13,163200.0,13.06,13.14,13.05,13.13,163200.0
2008-02-27 12:35:00,13.13,13.15,13.13,13.14,38100.0,13.13,13.15,13.13,13.14,38100.0
2008-02-27 12:40:00,13.13,13.14,13.12,13.13,16400.0,13.13,13.14,13.12,13.13,16400.0
2008-02-27 12:45:00,13.12,13.13,13.12,13.13,14600.0,13.12,13.13,13.12,13.13,14600.0
2008-02-27 12:50:00,13.13,13.17,13.12,13.17,42700.0,13.13,13.17,13.12,13.17,42700.0
2008-02-27 12:55:00,13.16,13.17,13.15,13.16,34400.0,13.16,13.17,13.15,13.16,34400.0
2008-02-27 13:00:00,13.16,13.16,13.14,13.14,10800.0,13.16,13.16,13.14,13.14,10800.0
2008-02-27 13:05:00,13.15,13.15,13.13,13.14,22800.0,13.15,13.15,13.13,13.14,22800.0
2008-02-27 13:10:00,13.14,13.14,13.12,13.12,12600.0,13.14,13.14,13.12,13.12,12600.0
2008-02-27 13:15:00,13.13,13.13,13.1,13.11,21200.0,13.13,13.13,13.1,13.11,21200.0
2008-02-27 13:20:00,13.1,13.11,13.09,13.09,15000.0,13.1,13.11,13.09,13.09,15000.0
2008-02-27 13:25:00,13.1,13.1,13.09,13.09,9200.0,13.1,13.1,13.09,13.09,9200.0
2008-02-27 13:30:00,13.09,13.11,13.08,13.08,51700.0,13.09,13.11,13.08,13.08,51700.0
2008-02-27 13:35:00,13.09,13.09,13.06,13.06,45100.0,13.09,13.09,13.06,13.06,45100.0
2008-02-27 13:40:00,13.07,13.07,13.03,13.03,60600.0,13.07,13.07,13.03,13.03,60600.0
2008-02-27 13:45:00,13.04,13.05,13.03,13.04,36900.0,13.04,13.05,13.03,13.04,36900.0
2008-02-27 13:50:00,13.04,13.06,13.04,13.06,26000.0,13.04,13.06,13.04,13.06,26000.0
2008-02-27 13:55:00,13.06,13.06,13.05,13.06,19500.0,13.06,13.06,13.05,13.06,19500.0
2008-02-27 14:00:00,13.05,13.06,13.03,13.03,32800.0,13.05,13.06,13.03,13.03,32800.0
2008-02-27 14:05:00,13.03,13.04,13.02,13.03,55000.0,13.03,13.04,13.02,13.03,55000.0
2008-02-27 14:10:00,13.03,13.03,13.02,13.02,23000.0,13.03,13.03,13.02,13.02,23000.0
2008-02-27 14:15:00,13.02,13.03,13.02,13.02,14500.0,13.02,13.03,13.02,13.02,14500.0
2008-02-27 14:20:00,13.02,13.03,13.0,13.0,47400.0,13.02,13.03,13.0,13.0,47400.0
2008-02-27 14:25:00,13.01,13.02,13.0,13.0,45100.0,13.01,13.02,13.0,13.0,45100.0
2008-02-27 14:30:00,13.01,13.01,12.99,12.99,83500.0,13.01,13.01,12.99,12.99,83500.0
2008-02-27 14:35:00,12.99,13.01,12.99,13.0,49300.0,12.99,13.01,12.99,13.0,49300.0
2008-02-27 14:40:00,13.0,13.03,13.0,13.03,23800.0,13.0,13.03,13.0,13.03,23800.0
2008-02-27 14:45:00,13.02,13.04,13.02,13.03,29400.0,13.02,13.04,13.02,13.03,29400.0
2008-02-27 14:50:00,13.02,13.03,13.02,13.02,13800.0,13.02,13.03,13.02,13.02,13800.0
2008-02-27 14:55:00,13.02,13.07,13.01,13.07,64200.0,13.02,13.07,13.01,13.07,64200.0
2008-02-27 15:00:00,13.07,13.07,13.05,13.07,40500.0,13.07,13.07,13.05,13.07,40500.0
2008-02-27 15:05:00,13.06,13.07,13.02,13.02,39800.0,13.06,13.07,13.02,13.02,39800.0
2008-02-27 15:10:00,13.03,13.03,13.02,13.03,19900.0,13.03,13.03,13.02,13.03,19900.0
2008-02-27 15:15:00,13.03,13.05,13.02,13.04,32700.0,13.03,13.05,13.02,13.04,32700.0
2008-02-27 15:20:00,13.05,13.06,13.03,13.04,69400.0,13.05,13.06,13.03,13.04,69400.0
2008-02-27 15:25:00,13.04,13.05,13.02,13.03,131200.0,13.04,13.05,13.02,13.03,131200.0
2008-02-27 15:30:00,13.04,13.04,13.03,13.03,28300.0,13.04,13.04,13.03,13.03,28300.0
2008-02-27 15:35:00,13.04,13.05,13.0,13.0,175700.0,13.04,13.05,13.0,13.0,175700.0
2008-02-27 15:40:00,13.0,13.01,12.98,13.01,196200.0,13.0,13.01,12.98,13.01,196200.0
2008-02-27 15:45:00,13.01,13.02,12.99,13.0,258400.0,13.01,13.02,12.99,13.0,258400.0
2008-02-27 15:50:00,13.0,13.01,12.99,13.01,148300.0,13.0,13.01,12.99,13.01,148300.0
2008-02-27 15:55:00,13.01,13.02,12.99,13.0,418500.0,13.01,13.02,12.99,13.0,418500.0
2008-02-28 09:30:00,12.93,12.95,12.88,12.93,202900.0,12.93,12.95,12.88,12.93,202900.0
2008-02-28 09:35:00,12.93,12.95,12.87,12.9,110700.0,12.93,12.95,12.87,12.9,110700.0
2008-02-28 09:40:00,12.91,13.0,12.9,12.91,114000.0,12.91,13.0,12.9,12.91,114000.0
2008-02-28 09:45:00,12.91,12.93,12.88,12.91,76100.0,12.91,12.93,12.88,12.91,76100.0
2008-02-28 09:50:00,12.92,12.99,12.91,12.97,52400.0,12.92,12.99,12.91,12.97,52400.0
2008-02-28 09:55:00,12.97,12.98,12.94,12.97,59400.0,12.97,12.98,12.94,12.97,59400.0
2008-02-28 10:00:00,12.96,12.98,12.93,12.95,67900.0,12.96,12.98,12.93,12.95,67900.0
2008-02-28 10:05:00,12.95,12.96,12.91,12.91,43600.0,12.95,12.96,12.91,12.91,43600.0
2008-02-28 10:10:00,12.91,12.94,12.91,12.93,54500.0,12.91,12.94,12.91,12.93,54500.0
2008-02-28 10:15:00,12.93,12.97,12.93,12.94,103400.0,12.93,12.97,12.93,12.94,103400.0
2008-02-28 10:20:00,12.94,12.95,12.92,12.93,34600.0,12.94,12.95,12.92,12.93,34600.0
2008-02-28 10:25:00,12.93,12.95,12.93,12.95,59200.0,12.93,12.95,12.93,12.95,59200.0
2008-02-28 10:30:00,12.95,12.95,12.93,12.93,40000.0,12.95,12.95,12.93,12.93,40000.0
2008-02-28 10:35:00,12.93,12.94,12.88,12.89,142000.0,12.93,12.94,12.88,12.89,142000.0
2008-02-28 10:40:00,12.9,12.9,12.89,12.89,55700.0,12.9,12.9,12.89,12.89,55700.0
2008-02-28 10:45:00,12.89,12.9,12.88,12.88,42700.0,12.89,12.9,12.88,12.88,42700.0
2008-02-28 10:50:00,12.88,12.9,12.88,12.88,75900.0,12.88,12.9,12.88,12.88,75900.0
2008-02-28 10:55:00,12.87,12.89,12.86,12.88,114900.0,12.87,12.89,12.86,12.88,114900.0
2008-02-28 11:00:00,12.88,12.88,12.8,12.81,149500.0,12.88,12.88,12.8,12.81,149500.0
2008-02-28 11:05:00,12.81,12.85,12.8,12.84,48100.0,12.81,12.85,12.8,12.84,48100.0
2008-02-28 11:10:00,12.84,12.84,12.82,12.83,31600.0,12.84,12.84,12.82,12.83,31600.0
2008-02-28 11:15:00,12.84,12.84,12.82,12.83,44900.0,12.84,12.84,12.82,12.83,44900.0
2008-02-28 11:20:00,12.84,12.85,12.83,12.85,27600.0,12.84,12.85,12.83,12.85,27600.0
2008-02-28 11:25:00,12.84,12.84,12.82,12.82,36300.0,12.84,12.84,12.82,12.82,36300.0
2008-02-28 11:30:00,12.82,12.83,12.79,12.8,57400.0,12.82,12.83,12.79,12.8,57400.0
2008-02-28 11:35:00,12.8,12.8,12.78,12.79,43600.0,12.8,12.8,12.78,12.79,43600.0
2008-02-28 11:40:00,12.79,12.81,12.78,12.79,91900.0,12.79,12.81,12.78,12.79,91900.0
2008-02-28 11:45:00,12.8,12.8,12.76,12.76,60400.0,12.8,12.8,12.76,12.76,60400.0
2008-02-28 11:50:00,12.76,12.77,12.76,12.77,48300.0,12.76,12.77,12.76,12.77,48300.0
2008-02-28 11:55:00,12.76,12.77,12.75,12.75,115500.0,12.76,12.77,12.75,12.75,115500.0
2008-02-28 12:00:00,12.76,12.76,12.71,12.72,121700.0,12.76,12.76,12.71,12.72,121700.0
2008-02-28 12:05:00,12.72,12.73,12.71,12.73,33300.0,12.72,12.73,12.71,12.73,33300.0
2008-02-28 12:10:00,12.73,12.73,12.66,12.67,162500.0,12.73,12.73,12.66,12.67,162500.0
2008-02-28 12:15:00,12.66,12.7,12.66,12.7,37800.0,12.66,12.7,12.66,12.7,37800.0
2008-02-28 12:20:00,12.7,12.7,12.69,12.7,25000.0,12.7,12.7,12.69,12.7,25000.0
2008-02-28 12:25:00,12.7,12.7,12.69,12.69,29700.0,12.7,12.7,12.69,12.69,29700.0
2008-02-28 12:30:00,12.7,12.71,12.69,12.7,32800.0,12.7,12.71,12.69,12.7,32800.0
2008-02-28 12:35:00,12.71,12.71,12.7,12.7,21800.0,12.71,12.71,12.7,12.7,21800.0
2008-02-28 12:40:00,12.7,12.71,12.69,12.69,26200.0,12.7,12.71,12.69,12.69,26200.0
2008-02-28 12:45:00,12.7,12.71,12.69,12.71,60600.0,12.7,12.71,12.69,12.71,60600.0
2008-02-28 12:50:00,12.71,12.71,12.67,12.67,39400.0,12.71,12.71,12.67,12.67,39400.0
2008-02-28 12:55:00,12.68,12.68,12.66,12.67,35500.0,12.68,12.68,12.66,12.67,35500.0
2008-02-28 13:00:00,12.67,12.67,12.64,12.64,30600.0,12.67,12.67,12.64,12.64,30600.0
2008-02-28 13:05:00,12.64,12.7,12.64,12.7,53400.0,12.64,12.7,12.64,12.7,53400.0
2008-02-28 13:10:00,12.7,12.71,12.7,12.7,20200.0,12.7,12.71,12.7,12.7,20200.0
2008-02-28 13:15:00,12.7,12.71,12.69,12.71,73200.0,12.7,12.71,12.69,12.71,73200.0
2008-02-28 13:20:00,12.7,12.71,12.7,12.71,16400.0,12.7,12.71,12.7,12.71,16400.0
2008-02-28 13:25:00,12.71,12.72,12.68,12.68,82200.0,12.71,12.72,12.68,12.68,82200.0
2008-02-28 13:30:00,12.69,12.71,12.68,12.71,26300.0,12.69,12.71,12.68,12.71,26300.0
2008-02-28 13:35:00,12.71,12.71,12.69,12.7,33600.0,12.71,12.71,12.69,12.7,33600.0
2008-02-28 13:40:00,12.7,12.71,12.68,12.68,96100.0,12.7,12.71,12.68,12.68,96100.0
2008-02-28 13:45:00,12.68,12.68,12.66,12.68,29800.0,12.68,12.68,12.66,12.68,29800.0
2008-02-28 13:50:00,12.69,12.69,12.68,12.69,12200.0,12.69,12.69,12.68,12.69,12200.0
2008-02-28 13:55:00,12.69,12.69,12.68,12.69,16100.0,12.69,12.69,12.68,12.69,16100.0
2008-02-28 14:00:00,12.69,12.69,12.68,12.69,50500.0,12.69,12.69,12.68,12.69,50500.0
2008-02-28 14:05:00,12.7,12.71,12.69,12.7,85200.0,12.7,12.71,12.69,12.7,85200.0
2008-02-28 14:10:00,12.7,12.71,12.7,12.7,37700.0,12.7,12.71,12.7,12.7,37700.0
2008-02-28 14:15:00,12.71,12.73,12.7,12.73,88000.0,12.71,12.73,12.7,12.73,88000.0
2008-02-28 14:20:00,12.73,12.76,12.72,12.75,81300.0,12.73,12.76,12.72,12.75,81300.0
2008-02-28 14:25:00,12.74,12.75,12.72,12.72,68900.0,12.74,12.75,12.72,12.72,68900.0
2008-02-28 14:30:00,12.72,12.72,12.7,12.7,50700.0,12.72,12.72,12.7,12.7,50700.0
2008-02-28 14:35:00,12.7,12.71,12.68,12.69,88900.0,12.7,12.71,12.68,12.69,88900.0
2008-02-28 14:40:00,12.69,12.71,12.68,12.7,99300.0,12.69,12.71,12.68,12.7,99300.0
2008-02-28 14:45:00,12.7,12.75,12.7,12.72,82100.0,12.7,12.75,12.7,12.72,82100.0
2008-02-28 14:50:00,12.73,12.75,12.73,12.75,39000.0,12.73,12.75,12.73,12.75,39000.0
2008-02-28 14:55:00,12.75,12.76,12.74,12.76,154400.0,12.75,12.76,12.74,12.76,154400.0
2008-02-28 15:00:00,12.76,12.77,12.75,12.77,74800.0,12.76,12.77,12.75,12.77,74800.0
2008-02-28 15:05:00,12.77,12.78,12.76,12.78,94900.0,12.77,12.78,12.76,12.78,94900.0
2008-02-28 15:10:00,12.78,12.78,12.77,12.78,29200.0,12.78,12.78,12.77,12.78,29200.0
2008-02-28 15:15:00,12.78,12.79,12.76,12.78,165400.0,12.78,12.79,12.76,12.78,165400.0
2008-02-28 15:20:00,12.77,12.78,12.76,12.77,114400.0,12.77,12.78,12.76,12.77,114400.0
2008-02-28 15:25:00,12.77,12.78,12.75,12.76,66200.0,12.77,12.78,12.75,12.76,66200.0
2008-02-28 15:30:00,12.76,12.77,12.75,12.76,96000.0,12.76,12.77,12.75,12.76,96000.0
2008-02-28 15:35:00,12.76,12.77,12.75,12.76,146300.0,12.76,12.77,12.75,12.76,146300.0
2008-02-28 15:40:00,12.75,12.76,12.74,12.76,131400.0,12.75,12.76,12.74,12.76,131400.0
2008-02-28 15:45:00,12.75,12.76,12.75,12.76,66500.0,12.75,12.76,12.75,12.76,66500.0
2008-02-28 15:50:00,12.75,12.76,12.71,12.73,342100.0,12.75,12.76,12.71,12.73,342100.0
2008-02-28 15:55:00,12.73,12.73,12.72,12.72,184400.0,12.73,12.73,12.72,12.72,184400.0
2008-02-29 09:30:00,12.63,12.65,12.55,12.56,97200.0,12.63,12.65,12.55,12.56,97200.0
2008-02-29 09:35:00,12.56,12.56,12.48,12.48,97900.0,12.56,12.56,12.48,12.48,97900.0
2008-02-29 09:40:00,12.48,12.49,12.44,12.45,75800.0,12.48,12.49,12.44,12.45,75800.0
2008-02-29 09:45:00,12.46,12.53,12.46,12.51,95400.0,12.46,12.53,12.46,12.51,95400.0
2008-02-29 09:50:00,12.51,12.52,12.47,12.48,81600.0,12.51,12.52,12.47,12.48,81600.0
2008-02-29 09:55:00,12.49,12.49,12.48,12.48,63300.0,12.49,12.49,12.48,12.48,63300.0
2008-02-29 10:00:00,12.48,12.51,12.48,12.49,105600.0,12.48,12.51,12.48,12.49,105600.0
2008-02-29 10:05:00,12.5,12.5,12.48,12.48,85700.0,12.5,12.5,12.48,12.48,85700.0
2008-02-29 10:10:00,12.48,12.49,12.46,12.46,85900.0,12.48,12.49,12.46,12.46,85900.0
2008-02-29 10:15:00,12.46,12.48,12.45,12.46,75000.0,12.46,12.48,12.45,12.46,75000.0
2008-02-29 10:20:00,12.46,12.46,12.45,12.46,53200.0,12.46,12.46,12.45,12.46,53200.0
2008-02-29 10:25:00,12.46,12.47,12.44,12.47,50800.0,12.46,12.47,12.44,12.47,50800.0
2008-02-29 10:30:00,12.46,12.49,12.46,12.49,52300.0,12.46,12.49,12.46,12.49,52300.0
2008-02-29 10:35:00,12.49,12.5,12.47,12.48,89600.0,12.49,12.5,12.47,12.48,89600.0
2008-02-29 10:40:00,12.48,12.5,12.47,12.49,45200.0,12.48,12.5,12.47,12.49,45200.0
2008-02-29 10:45:00,12.5,12.51,12.5,12.51,20500.0,12.5,12.51,12.5,12.51,20500.0
2008-02-29 10:50:00,12.51,12.53,12.49,12.53,60500.0,12.51,12.53,12.49,12.53,60500.0
2008-02-29 10:55:00,12.53,12.55,12.52,12.53,51600.0,12.53,12.55,12.52,12.53,51600.0
2008-02-29 11:00:00,12.53,12.54,12.51,12.51,34200.0,12.53,12.54,12.51,12.51,34200.0
2008-02-29 11:05:00,12.52,12.56,12.51,12.56,36300.0,12.52,12.56,12.51,12.56,36300.0
2008-02-29 11:10:00,12.56,12.59,12.55,12.58,107000.0,12.56,12.59,12.55,12.58,107000.0
2008-02-29 11:15:00,12.59,12.59,12.58,12.59,33400.0,12.59,12.59,12.58,12.59,33400.0
2008-02-29 11:20:00,12.59,12.59,12.58,12.58,24400.0,12.59,12.59,12.58,12.58,24400.0
2008-02-29 11:25:00,12.59,12.59,12.58,12.58,18200.0,12.59,12.59,12.58,12.58,18200.0
2008-02-29 11:30:00,12.58,12.6,12.58,12.6,32400.0,12.58,12.6,12.58,12.6,32400.0
2008-02-29 11:35:00,12.6,12.6,12.5,12.6,23300.0,12.6,12.6,12.5,12.6,23300.0
2008-02-29 11:40:00,12.6,12.62,12.59,12.62,59200.0,12.6,12.62,12.59,12.62,59200.0
2008-02-29 11:45:00,12.62,12.63,12.61,12.63,49200.0,12.62,12.63,12.61,12.63,49200.0
2008-02-29 11:50:00,12.62,12.67,12.62,12.66,167900.0,12.62,12.67,12.62,12.66,167900.0
2008-02-29 11:55:00,12.65,12.66,12.65,12.65,11900.0,12.65,12.66,12.65,12.65,11900.0
2008-02-29 12:00:00,12.66,12.66,12.65,12.66,16200.0,12.66,12.66,12.65,12.66,16200.0
2008-02-29 12:05:00,12.65,12.69,12.65,12.69,147600.0,12.65,12.69,12.65,12.69,147600.0
2008-02-29 12:10:00,12.69,12.69,12.66,12.66,34600.0,12.69,12.69,12.66,12.66,34600.0
2008-02-29 12:15:00,12.67,12.67,12.65,12.65,50100.0,12.67,12.67,12.65,12.65,50100.0
2008-02-29 12:20:00,12.65,12.68,12.65,12.67,46800.0,12.65,12.68,12.65,12.67,46800.0
2008-02-29 12:25:00,12.68,12.73,12.67,12.71,126100.0,12.68,12.73,12.67,12.71,126100.0
2008-02-29 12:30:00,12.71,12.71,12.69,12.7,24400.0,12.71,12.71,12.69,12.7,24400.0
2008-02-29 12:35:00,12.7,12.71,12.69,12.71,70900.0,12.7,12.71,12.69,12.71,70900.0
2008-02-29 12:40:00,12.7,12.71,12.68,12.69,76400.0,12.7,12.71,12.68,12.69,76400.0
2008-02-29 12:45:00,12.69,12.7,12.68,12.69,47400.0,12.69,12.7,12.68,12.69,47400.0
2008-02-29 12:50:00,12.69,12.69,12.67,12.67,41700.0,12.69,12.69,12.67,12.67,41700.0
2008-02-29 12:55:00,12.67,12.7,12.66,12.69,48600.0,12.67,12.7,12.66,12.69,48600.0
2008-02-29 13:00:00,12.7,12.7,12.69,12.7,33400.0,12.7,12.7,12.69,12.7,33400.0
2008-02-29 13:05:00,12.69,12.7,12.68,12.68,35800.0,12.69,12.7,12.68,12.68,35800.0
2008-02-29 13:10:00,12.69,12.72,12.68,12.72,73700.0,12.69,12.72,12.68,12.72,73700.0
2008-02-29 13:15:00,12.72,12.72,12.69,12.71,55500.0,12.72,12.72,12.69,12.71,55500.0
2008-02-29 13:20:00,12.7,12.71,12.7,12.7,37800.0,12.7,12.71,12.7,12.7,37800.0
2008-02-29 13:25:00,12.71,12.71,12.69,12.7,23300.0,12.71,12.71,12.69,12.7,23300.0
2008-02-29 13:30:00,12.7,12.7,12.65,12.65,107700.0,12.7,12.7,12.65,12.65,107700.0
2008-02-29 13:35:00,12.65,12.66,12.64,12.64,60200.0,12.65,12.66,12.64,12.64,60200.0
2008-02-29 13:40:00,12.64,12.65,12.62,12.63,37700.0,12.64,12.65,12.62,12.63,37700.0
2008-02-29 13:45:00,12.63,12.63,12.62,12.63,65600.0,12.63,12.63,12.62,12.63,65600.0
2008-02-29 13:50:00,12.63,12.63,12.62,12.63,50600.0,12.63,12.63,12.62,12.63,50600.0
2008-02-29 13:55:00,12.63,12.63,12.62,12.62,50800.0,12.63,12.63,12.62,12.62,50800.0
2008-02-29 14:00:00,12.62,12.63,12.62,12.62,43500.0,12.62,12.63,12.62,12.62,43500.0
2008-02-29 14:05:00,12.62,12.63,12.58,12.59,105700.0,12.62,12.63,12.58,12.59,105700.0
2008-02-29 14:10:00,12.6,12.61,12.59,12.6,72000.0,12.6,12.61,12.59,12.6,72000.0
2008-02-29 14:15:00,12.6,12.61,12.6,12.6,38100.0,12.6,12.61,12.6,12.6,38100.0
2008-02-29 14:20:00,12.61,12.63,12.6,12.62,64800.0,12.61,12.63,12.6,12.62,64800.0
2008-02-29 14:25:00,12.61,12.62,12.58,12.59,181000.0,12.61,12.62,12.58,12.59,181000.0
2008-02-29 14:30:00,12.59,12.62,12.59,12.59,168700.0,12.59,12.62,12.59,12.59,168700.0
2008-02-29 14:35:00,12.59,12.6,12.57,12.6,107600.0,12.59,12.6,12.57,12.6,107600.0
2008-02-29 14:40:00,12.6,12.62,12.59,12.61,69500.0,12.6,12.62,12.59,12.61,69500.0
2008-02-29 14:45:00,12.61,12.62,12.61,12.62,39400.0,12.61,12.62,12.61,12.62,39400.0
2008-02-29 14:50:00,12.62,12.64,12.61,12.62,46600.0,12.62,12.64,12.61,12.62,46600.0
2008-02-29 14:55:00,12.62,12.63,12.62,12.63,56500.0,12.62,12.63,12.62,12.63,56500.0
2008-02-29 15:00:00,12.63,12.66,12.62,12.65,105700.0,12.63,12.66,12.62,12.65,105700.0
2008-02-29 15:05:00,12.66,12.66,12.63,12.63,90600.0,12.66,12.66,12.63,12.63,90600.0
2008-02-29 15:10:00,12.64,12.65,12.62,12.65,62700.0,12.64,12.65,12.62,12.65,62700.0
2008-02-29 15:15:00,12.65,12.65,12.64,12.65,51200.0,12.65,12.65,12.64,12.65,51200.0
2008-02-29 15:20:00,12.65,12.66,12.63,12.64,152600.0,12.65,12.66,12.63,12.64,152600.0
2008-02-29 15:25:00,12.63,12.64,12.61,12.62,76000.0,12.63,12.64,12.61,12.62,76000.0
2008-02-29 15:30:00,12.62,12.62,12.59,12.6,158100.0,12.62,12.62,12.59,12.6,158100.0
2008-02-29 15:35:00,12.59,12.59,12.56,12.57,210900.0,12.59,12.59,12.56,12.57,210900.0
2008-02-29 15:40:00,12.57,12.6,12.57,12.6,376100.0,12.57,12.6,12.57,12.6,376100.0
2008-02-29 15:45:00,12.6,12.61,12.59,12.59,457300.0,12.6,12.61,12.59,12.59,457300.0
2008-02-29 15:50:00,12.59,12.6,12.54,12.55,341600.0,12.59,12.6,12.54,12.55,341600.0
2008-02-29 15:55:00,12.55,12.6,12.54,12.59,477200.0,12.55,12.6,12.54,12.59,477200.0
2008-03-03 09:30:00,12.6,12.6,12.47,12.49,93900.0,12.6,12.6,12.47,12.49,93900.0
2008-03-03 09:35:00,12.48,12.49,12.47,12.48,37200.0,12.48,12.49,12.47,12.48,37200.0
2008-03-03 09:40:00,12.47,12.49,12.46,12.48,72200.0,12.47,12.49,12.46,12.48,72200.0
2008-03-03 09:45:00,12.48,12.49,12.46,12.46,49100.0,12.48,12.49,12.46,12.46,49100.0
2008-03-03 09:50:00,12.46,12.47,12.44,12.44,60800.0,12.46,12.47,12.44,12.44,60800.0
2008-03-03 09:55:00,12.44,12.46,12.43,12.44,58400.0,12.44,12.46,12.43,12.44,58400.0
2008-03-03 10:00:00,12.44,12.5,12.44,12.5,97700.0,12.44,12.5,12.44,12.5,97700.0
2008-03-03 10:05:00,12.5,12.54,12.5,12.53,94800.0,12.5,12.54,12.5,12.53,94800.0
2008-03-03 10:10:00,12.53,12.68,12.52,12.65,307500.0,12.53,12.68,12.52,12.65,307500.0
2008-03-03 10:15:00,12.65,12.66,12.6,12.65,138800.0,12.65,12.66,12.6,12.65,138800.0
2008-03-03 10:20:00,12.66,12.68,12.62,12.63,128100.0,12.66,12.68,12.62,12.63,128100.0
2008-03-03 10:25:00,12.64,12.68,12.63,12.63,89200.0,12.64,12.68,12.63,12.63,89200.0
2008-03-03 10:30:00,12.63,12.63,12.6,12.61,104200.0,12.63,12.63,12.6,12.61,104200.0
2008-03-03 10:35:00,12.6,12.62,12.59,12.61,91400.0,12.6,12.62,12.59,12.61,91400.0
2008-03-03 10:40:00,12.61,12.63,12.6,12.61,39400.0,12.61,12.63,12.6,12.61,39400.0
2008-03-03 10:45:00,12.61,12.61,12.59,12.6,58500.0,12.61,12.61,12.59,12.6,58500.0
2008-03-03 10:50:00,12.61,12.61,12.58,12.59,47200.0,12.61,12.61,12.58,12.59,47200.0
2008-03-03 10:55:00,12.59,12.59,12.56,12.59,71700.0,12.59,12.59,12.56,12.59,71700.0
2008-03-03 11:00:00,12.58,12.59,12.56,12.58,69200.0,12.58,12.59,12.56,12.58,69200.0
2008-03-03 11:05:00,12.57,12.58,12.55,12.56,64500.0,12.57,12.58,12.55,12.56,64500.0
2008-03-03 11:10:00,12.56,12.56,12.53,12.54,81600.0,12.56,12.56,12.53,12.54,81600.0
2008-03-03 11:15:00,12.53,12.54,12.49,12.51,132900.0,12.53,12.54,12.49,12.51,132900.0
2008-03-03 11:20:00,12.52,12.53,12.51,12.53,48500.0,12.52,12.53,12.51,12.53,48500.0
2008-03-03 11:25:00,12.53,12.55,12.52,12.54,36400.0,12.53,12.55,12.52,12.54,36400.0
2008-03-03 11:30:00,12.54,12.59,12.54,12.59,67800.0,12.54,12.59,12.54,12.59,67800.0
2008-03-03 11:35:00,12.59,12.59,12.58,12.58,64000.0,12.59,12.59,12.58,12.58,64000.0
2008-03-03 11:40:00,12.58,12.59,12.58,12.58,59200.0,12.58,12.59,12.58,12.58,59200.0
2008-03-03 11:45:00,12.58,12.59,12.57,12.58,114300.0,12.58,12.59,12.57,12.58,114300.0
2008-03-03 11:50:00,12.58,12.62,12.58,12.62,100600.0,12.58,12.62,12.58,12.62,100600.0
2008-03-03 11:55:00,12.61,12.63,12.6,12.6,148700.0,12.61,12.63,12.6,12.6,148700.0
2008-03-03 12:00:00,12.61,12.61,12.59,12.59,62100.0,12.61,12.61,12.59,12.59,62100.0
2008-03-03 12:05:00,12.6,12.6,12.59,12.59,37500.0,12.6,12.6,12.59,12.59,37500.0
2008-03-03 12:10:00,12.59,12.62,12.59,12.6,91600.0,12.59,12.62,12.59,12.6,91600.0
2008-03-03 12:15:00,12.6,12.62,12.58,12.61,92100.0,12.6,12.62,12.58,12.61,92100.0
2008-03-03 12:20:00,12.61,12.62,12.61,12.62,15100.0,12.61,12.62,12.61,12.62,15100.0
2008-03-03 12:25:00,12.61,12.62,12.61,12.61,22700.0,12.61,12.62,12.61,12.61,22700.0
2008-03-03 12:30:00,12.61,12.62,12.61,12.61,47600.0,12.61,12.62,12.61,12.61,47600.0
2008-03-03 12:35:00,12.61,12.61,12.59,12.6,49500.0,12.61,12.61,12.59,12.6,49500.0
2008-03-03 12:40:00,12.6,12.62,12.59,12.6,135700.0,12.6,12.62,12.59,12.6,135700.0
2008-03-03 12:45:00,12.6,12.61,12.59,12.6,81300.0,12.6,12.61,12.59,12.6,81300.0
2008-03-03 12:50:00,12.59,12.6,12.59,12.6,29000.0,12.59,12.6,12.59,12.6,29000.0
2008-03-03 12:55:00,12.59,12.61,12.58,12.61,106200.0,12.59,12.61,12.58,12.61,106200.0
2008-03-03 13:00:00,12.61,12.62,12.61,12.61,65400.0,12.61,12.62,12.61,12.61,65400.0
2008-03-03 13:05:00,12.62,12.62,12.6,12.6,18900.0,12.62,12.62,12.6,12.6,18900.0
2008-03-03 13:10:00,12.6,12.61,12.6,12.6,40900.0,12.6,12.61,12.6,12.6,40900.0
2008-03-03 13:15:00,12.6,12.61,12.6,12.61,76200.0,12.6,12.61,12.6,12.61,76200.0
2008-03-03 13:20:00,12.61,12.61,12.59,12.61,86000.0,12.61,12.61,12.59,12.61,86000.0
2008-03-03 13:25:00,12.61,12.62,12.61,12.61,12000.0,12.61,12.62,12.61,12.61,12000.0
2008-03-03 13:30:00,12.62,12.62,12.58,12.61,202200.0,12.62,12.62,12.58,12.61,202200.0
2008-03-03 13:35:00,12.62,12.62,12.56,12.61,161000.0,12.62,12.62,12.56,12.61,161000.0
2008-03-03 13:40:00,12.61,12.61,12.6,12.61,37300.0,12.61,12.61,12.6,12.61,37300.0
2008-03-03 13:45:00,12.62,12.64,12.61,12.64,54900.0,12.62,12.64,12.61,12.64,54900.0
2008-03-03 13:50:00,12.63,12.64,12.61,12.62,36700.0,12.63,12.64,12.61,12.62,36700.0
2008-03-03 13:55:00,12.61,12.61,12.57,12.57,144700.0,12.61,12.61,12.57,12.57,144700.0
2008-03-03 14:00:00,12.57,12.58,12.53,12.53,202600.0,12.57,12.58,12.53,12.53,202600.0
2008-03-03 14:05:00,12.53,12.56,12.52,12.56,137400.0,12.53,12.56,12.52,12.56,137400.0
2008-03-03 14:10:00,12.55,12.58,12.54,12.57,74200.0,12.55,12.58,12.54,12.57,74200.0
2008-03-03 14:15:00,12.57,12.57,12.52,12.52,103500.0,12.57,12.57,12.52,12.52,103500.0
2008-03-03 14:20:00,12.52,12.55,12.51,12.54,98500.0,12.52,12.55,12.51,12.54,98500.0
2008-03-03 14:25:00,12.55,12.55,12.53,12.55,64800.0,12.55,12.55,12.53,12.55,64800.0
2008-03-03 14:30:00,12.55,12.56,12.54,12.55,47200.0,12.55,12.56,12.54,12.55,47200.0
2008-03-03 14:35:00,12.55,12.56,12.54,12.54,35100.0,12.55,12.56,12.54,12.54,35100.0
2008-03-03 14:40:00,12.54,12.58,12.54,12.57,99700.0,12.54,12.58,12.54,12.57,99700.0
2008-03-03 14:45:00,12.57,12.58,12.54,12.54,62200.0,12.57,12.58,12.54,12.54,62200.0
2008-03-03 14:50:00,12.54,12.54,12.52,12.53,53300.0,12.54,12.54,12.52,12.53,53300.0
2008-03-03 14:55:00,12.53,12.53,12.52,12.52,53200.0,12.53,12.53,12.52,12.52,53200.0
2008-03-03 15:00:00,12.53,12.54,12.53,12.53,77600.0,12.53,12.54,12.53,12.53,77600.0
2008-03-03 15:05:00,12.54,12.55,12.53,12.55,49400.0,12.54,12.55,12.53,12.55,49400.0
2008-03-03 15:10:00,12.54,12.58,12.54,12.58,111900.0,12.54,12.58,12.54,12.58,111900.0
2008-03-03 15:15:00,12.58,12.62,12.57,12.61,129900.0,12.58,12.62,12.57,12.61,129900.0
2008-03-03 15:20:00,12.62,12.62,12.6,12.6,69900.0,12.62,12.62,12.6,12.6,69900.0
2008-03-03 15:25:00,12.6,12.62,12.6,12.61,92300.0,12.6,12.62,12.6,12.61,92300.0
2008-03-03 15:30:00,12.61,12.63,12.6,12.61,102100.0,12.61,12.63,12.6,12.61,102100.0
2008-03-03 15:35:00,12.62,12.62,12.6,12.6,107200.0,12.62,12.62,12.6,12.6,107200.0
2008-03-03 15:40:00,12.6,12.62,12.6,12.61,105300.0,12.6,12.62,12.6,12.61,105300.0
2008-03-03 15:45:00,12.62,12.62,12.61,12.62,68600.0,12.62,12.62,12.61,12.62,68600.0
2008-03-03 15:50:00,12.61,12.62,12.61,12.62,193300.0,12.61,12.62,12.61,12.62,193300.0
2008-03-03 15:55:00,12.61,12.65,12.61,12.65,231300.0,12.61,12.65,12.61,12.65,231300.0
2008-03-04 09:30:00,12.53,12.59,12.52,12.55,87800.0,12.53,12.59,12.52,12.55,87800.0
2008-03-04 09:35:00,12.55,12.62,12.54,12.58,89200.0,12.55,12.62,12.54,12.58,89200.0
2008-03-04 09:40:00,12.6,12.6,12.54,12.55,106200.0,12.6,12.6,12.54,12.55,106200.0
2008-03-04 09:45:00,12.55,12.57,12.53,12.55,48700.0,12.55,12.57,12.53,12.55,48700.0
2008-03-04 09:50:00,12.56,12.59,12.53,12.57,44500.0,12.56,12.59,12.53,12.57,44500.0
2008-03-04 09:55:00,12.57,12.59,12.56,12.59,39700.0,12.57,12.59,12.56,12.59,39700.0
2008-03-04 10:00:00,12.59,12.59,12.57,12.58,51400.0,12.59,12.59,12.57,12.58,51400.0
2008-03-04 10:05:00,12.58,12.58,12.56,12.57,37500.0,12.58,12.58,12.56,12.57,37500.0
2008-03-04 10:10:00,12.56,12.6,12.56,12.59,66500.0,12.56,12.6,12.56,12.59,66500.0
2008-03-04 10:15:00,12.6,12.6,12.58,12.58,42300.0,12.6,12.6,12.58,12.58,42300.0
2008-03-04 10:20:00,12.59,12.62,12.59,12.61,94000.0,12.59,12.62,12.59,12.61,94000.0
2008-03-04 10:25:00,12.61,12.61,12.6,12.61,61200.0,12.61,12.61,12.6,12.61,61200.0
2008-03-04 10:30:00,12.6,12.62,12.6,12.62,34900.0,12.6,12.62,12.6,12.62,34900.0
2008-03-04 10:35:00,12.62,12.62,12.61,12.62,29200.0,12.62,12.62,12.61,12.62,29200.0
2008-03-04 10:40:00,12.62,12.62,12.6,12.61,74400.0,12.62,12.62,12.6,12.61,74400.0
2008-03-04 10:45:00,12.6,12.61,12.59,12.6,65100.0,12.6,12.61,12.59,12.6,65100.0
2008-03-04 10:50:00,12.59,12.6,12.59,12.6,28900.0,12.59,12.6,12.59,12.6,28900.0
2008-03-04 10:55:00,12.59,12.62,12.59,12.61,64400.0,12.59,12.62,12.59,12.61,64400.0
2008-03-04 11:00:00,12.61,12.66,12.61,12.66,153300.0,12.61,12.66,12.61,12.66,153300.0
2008-03-04 11:05:00,12.66,12.66,12.64,12.66,117400.0,12.66,12.66,12.64,12.66,117400.0
2008-03-04 11:10:00,12.66,12.68,12.65,12.68,40000.0,12.66,12.68,12.65,12.68,40000.0
2008-03-04 11:15:00,12.68,12.71,12.68,12.71,146600.0,12.68,12.71,12.68,12.71,146600.0
2008-03-04 11:20:00,12.71,12.72,12.7,12.7,36400.0,12.71,12.72,12.7,12.7,36400.0
2008-03-04 11:25:00,12.71,12.72,12.68,12.72,140500.0,12.71,12.72,12.68,12.72,140500.0
2008-03-04 11:30:00,12.73,12.73,12.69,12.7,93300.0,12.73,12.73,12.69,12.7,93300.0
2008-03-04 11:35:00,12.7,12.71,12.68,12.69,47100.0,12.7,12.71,12.68,12.69,47100.0
2008-03-04 11:40:00,12.69,12.7,12.68,12.69,77300.0,12.69,12.7,12.68,12.69,77300.0
2008-03-04 11:45:00,12.68,12.71,12.68,12.7,50000.0,12.68,12.71,12.68,12.7,50000.0
2008-03-04 11:50:00,12.7,12.71,12.69,12.7,52800.0,12.7,12.71,12.69,12.7,52800.0
2008-03-04 11:55:00,12.7,12.71,12.69,12.69,86300.0,12.7,12.71,12.69,12.69,86300.0
2008-03-04 12:00:00,12.69,12.71,12.69,12.7,37700.0,12.69,12.71,12.69,12.7,37700.0
2008-03-04 12:05:00,12.7,12.71,12.7,12.7,26600.0,12.7,12.71,12.7,12.7,26600.0
2008-03-04 12:10:00,12.7,12.72,12.7,12.72,85300.0,12.7,12.72,12.7,12.72,85300.0
2008-03-04 12:15:00,12.72,12.72,12.71,12.71,26000.0,12.72,12.72,12.71,12.71,26000.0
2008-03-04 12:20:00,12.71,12.72,12.71,12.72,25700.0,12.71,12.72,12.71,12.72,25700.0
2008-03-04 12:25:00,12.72,12.72,12.7,12.71,37800.0,12.72,12.72,12.7,12.71,37800.0
2008-03-04 12:30:00,12.71,12.72,12.7,12.72,66100.0,12.71,12.72,12.7,12.72,66100.0
2008-03-04 12:35:00,12.71,12.72,12.7,12.7,36500.0,12.71,12.72,12.7,12.7,36500.0
2008-03-04 12:40:00,12.7,12.71,12.7,12.71,22100.0,12.7,12.71,12.7,12.71,22100.0
2008-03-04 12:45:00,12.71,12.72,12.7,12.72,62400.0,12.71,12.72,12.7,12.72,62400.0
2008-03-04 12:50:00,12.71,12.72,12.69,12.69,117700.0,12.71,12.72,12.69,12.69,117700.0
2008-03-04 12:55:00,12.69,12.69,12.64,12.65,91900.0,12.69,12.69,12.64,12.65,91900.0
2008-03-04 13:00:00,12.65,12.65,12.63,12.64,37300.0,12.65,12.65,12.63,12.64,37300.0
2008-03-04 13:05:00,12.64,12.65,12.63,12.65,47600.0,12.64,12.65,12.63,12.65,47600.0
2008-03-04 13:10:00,12.65,12.68,12.65,12.65,50300.0,12.65,12.68,12.65,12.65,50300.0
2008-03-04 13:15:00,12.66,12.68,12.65,12.68,32500.0,12.66,12.68,12.65,12.68,32500.0
2008-03-04 13:20:00,12.68,12.71,12.67,12.69,154000.0,12.68,12.71,12.67,12.69,154000.0
2008-03-04 13:25:00,12.7,12.71,12.68,12.68,130700.0,12.7,12.71,12.68,12.68,130700.0
2008-03-04 13:30:00,12.68,12.69,12.64,12.64,65000.0,12.68,12.69,12.64,12.64,65000.0
2008-03-04 13:35:00,12.63,12.66,12.61,12.66,101300.0,12.63,12.66,12.61,12.66,101300.0
2008-03-04 13:40:00,12.66,12.7,12.65,12.7,52600.0,12.66,12.7,12.65,12.7,52600.0
2008-03-04 13:45:00,12.7,12.7,12.67,12.69,54500.0,12.7,12.7,12.67,12.69,54500.0
2008-03-04 13:50:00,12.69,12.7,12.68,12.7,49500.0,12.69,12.7,12.68,12.7,49500.0
2008-03-04 13:55:00,12.69,12.71,12.67,12.69,58100.0,12.69,12.71,12.67,12.69,58100.0
2008-03-04 14:00:00,12.69,12.69,12.63,12.65,198200.0,12.69,12.69,12.63,12.65,198200.0
2008-03-04 14:05:00,12.65,12.65,12.63,12.65,34500.0,12.65,12.65,12.63,12.65,34500.0
2008-03-04 14:10:00,12.65,12.66,12.63,12.65,136900.0,12.65,12.66,12.63,12.65,136900.0
2008-03-04 14:15:00,12.65,12.66,12.63,12.65,94900.0,12.65,12.66,12.63,12.65,94900.0
2008-03-04 14:20:00,12.65,12.66,12.64,12.65,133500.0,12.65,12.66,12.64,12.65,133500.0
2008-03-04 14:25:00,12.65,12.66,12.65,12.65,23800.0,12.65,12.66,12.65,12.65,23800.0
2008-03-04 14:30:00,12.65,12.66,12.65,12.66,46100.0,12.65,12.66,12.65,12.66,46100.0
2008-03-04 14:35:00,12.66,12.68,12.66,12.67,35800.0,12.66,12.68,12.66,12.67,35800.0
2008-03-04 14:40:00,12.67,12.71,12.67,12.69,106700.0,12.67,12.71,12.67,12.69,106700.0
2008-03-04 14:45:00,12.68,12.69,12.66,12.68,65400.0,12.68,12.69,12.66,12.68,65400.0
2008-03-04 14:50:00,12.68,12.69,12.64,12.68,152400.0,12.68,12.69,12.64,12.68,152400.0
2008-03-04 14:55:00,12.68,12.68,12.65,12.65,105300.0,12.68,12.68,12.65,12.65,105300.0
2008-03-04 15:00:00,12.66,12.71,12.65,12.69,174100.0,12.66,12.71,12.65,12.69,174100.0
2008-03-04 15:05:00,12.69,12.74,12.68,12.74,105100.0,12.69,12.74,12.68,12.74,105100.0
2008-03-04 15:10:00,12.73,12.74,12.68,12.72,117400.0,12.73,12.74,12.68,12.72,117400.0
2008-03-04 15:15:00,12.71,12.75,12.7,12.7,171800.0,12.71,12.75,12.7,12.7,171800.0
2008-03-04 15:20:00,12.71,12.73,12.69,12.73,63700.0,12.71,12.73,12.69,12.73,63700.0
2008-03-04 15:25:00,12.73,12.73,12.71,12.72,49000.0,12.73,12.73,12.71,12.72,49000.0
2008-03-04 15:30:00,12.71,12.73,12.71,12.73,86900.0,12.71,12.73,12.71,12.73,86900.0
2008-03-04 15:35:00,12.73,12.77,12.73,12.75,191000.0,12.73,12.77,12.73,12.75,191000.0
2008-03-04 15:40:00,12.75,12.79,12.73,12.78,150200.0,12.75,12.79,12.73,12.78,150200.0
2008-03-04 15:45:00,12.78,12.79,12.73,12.74,113500.0,12.78,12.79,12.73,12.74,113500.0
2008-03-04 15:50:00,12.75,12.75,12.7,12.72,190000.0,12.75,12.75,12.7,12.72,190000.0
2008-03-04 15:55:00,12.72,12.75,12.71,12.75,198700.0,12.72,12.75,12.71,12.75,198700.0
2008-03-05 09:30:00,12.82,12.85,12.79,12.79,45600.0,12.82,12.85,12.79,12.79,45600.0
2008-03-05 09:35:00,12.79,12.81,12.78,12.8,55200.0,12.79,12.81,12.78,12.8,55200.0
2008-03-05 09:40:00,12.8,12.81,12.77,12.78,70100.0,12.8,12.81,12.77,12.78,70100.0
2008-03-05 09:45:00,12.79,12.79,12.75,12.75,82600.0,12.79,12.79,12.75,12.75,82600.0
2008-03-05 09:50:00,12.75,12.76,12.75,12.75,85300.0,12.75,12.76,12.75,12.75,85300.0
2008-03-05 09:55:00,12.75,12.76,12.73,12.73,107300.0,12.75,12.76,12.73,12.73,107300.0
2008-03-05 10:00:00,12.73,12.79,12.73,12.76,159000.0,12.73,12.79,12.73,12.76,159000.0
2008-03-05 10:05:00,12.77,12.77,12.74,12.77,79100.0,12.77,12.77,12.74,12.77,79100.0
2008-03-05 10:10:00,12.77,12.77,12.76,12.76,130000.0,12.77,12.77,12.76,12.76,130000.0
2008-03-05 10:15:00,12.76,12.78,12.76,12.77,121600.0,12.76,12.78,12.76,12.77,121600.0
2008-03-05 10:20:00,12.77,12.78,12.76,12.77,97100.0,12.77,12.78,12.76,12.77,97100.0
2008-03-05 10:25:00,12.77,12.77,12.75,12.76,91100.0,12.77,12.77,12.75,12.76,91100.0
2008-03-05 10:30:00,12.76,12.77,12.75,12.76,145400.0,12.76,12.77,12.75,12.76,145400.0
2008-03-05 10:35:00,12.77,12.78,12.75,12.77,262500.0,12.77,12.78,12.75,12.77,262500.0
2008-03-05 10:40:00,12.78,12.78,12.77,12.78,52700.0,12.78,12.78,12.77,12.78,52700.0
2008-03-05 10:45:00,12.77,12.78,12.77,12.78,35200.0,12.77,12.78,12.77,12.78,35200.0
2008-03-05 10:50:00,12.78,12.8,12.77,12.78,155200.0,12.78,12.8,12.77,12.78,155200.0
2008-03-05 10:55:00,12.77,12.78,12.75,12.76,119000.0,12.77,12.78,12.75,12.76,119000.0
2008-03-05 11:00:00,12.76,12.76,12.73,12.75,116600.0,12.76,12.76,12.73,12.75,116600.0
2008-03-05 11:05:00,12.74,12.77,12.74,12.76,324400.0,12.74,12.77,12.74,12.76,324400.0
2008-03-05 11:10:00,12.77,12.78,12.76,12.76,63300.0,12.77,12.78,12.76,12.76,63300.0
2008-03-05 11:15:00,12.76,12.77,12.75,12.75,113300.0,12.76,12.77,12.75,12.75,113300.0
2008-03-05 11:20:00,12.75,12.76,12.75,12.75,217400.0,12.75,12.76,12.75,12.75,217400.0
2008-03-05 11:25:00,12.75,12.76,12.75,12.75,76800.0,12.75,12.76,12.75,12.75,76800.0
2008-03-05 11:30:00,12.75,12.76,12.75,12.76,184900.0,12.75,12.76,12.75,12.76,184900.0
2008-03-05 11:35:00,12.76,12.77,12.75,12.77,63800.0,12.76,12.77,12.75,12.77,63800.0
2008-03-05 11:40:00,12.77,12.78,12.77,12.77,57100.0,12.77,12.78,12.77,12.77,57100.0
2008-03-05 11:45:00,12.77,12.78,12.76,12.76,169800.0,12.77,12.78,12.76,12.76,169800.0
2008-03-05 11:50:00,12.76,12.77,12.76,12.76,25000.0,12.76,12.77,12.76,12.76,25000.0
2008-03-05 11:55:00,12.77,12.77,12.76,12.77,12400.0,12.77,12.77,12.76,12.77,12400.0
2008-03-05 12:00:00,12.77,12.86,12.76,12.79,823300.0,12.77,12.86,12.76,12.79,823300.0
2008-03-05 12:05:00,12.79,12.8,12.77,12.77,514500.0,12.79,12.8,12.77,12.77,514500.0
2008-03-05 12:10:00,12.78,12.8,12.77,12.78,138600.0,12.78,12.8,12.77,12.78,138600.0
2008-03-05 12:15:00,12.78,12.78,12.77,12.78,85400.0,12.78,12.78,12.77,12.78,85400.0
2008-03-05 12:20:00,12.77,12.79,12.77,12.79,62900.0,12.77,12.79,12.77,12.79,62900.0
2008-03-05 12:25:00,12.79,12.79,12.76,12.78,303400.0,12.79,12.79,12.76,12.78,303400.0
2008-03-05 12:30:00,12.77,12.79,12.77,12.77,291400.0,12.77,12.79,12.77,12.77,291400.0
2008-03-05 12:35:00,12.77,12.78,12.77,12.78,48000.0,12.77,12.78,12.77,12.78,48000.0
2008-03-05 12:40:00,12.78,12.78,12.77,12.77,234700.0,12.78,12.78,12.77,12.77,234700.0
2008-03-05 12:45:00,12.78,12.78,12.77,12.78,52500.0,12.78,12.78,12.77,12.78,52500.0
2008-03-05 12:50:00,12.78,12.78,12.77,12.77,137700.0,12.78,12.78,12.77,12.77,137700.0
2008-03-05 12:55:00,12.77,12.78,12.77,12.78,74000.0,12.77,12.78,12.77,12.78,74000.0
2008-03-05 13:00:00,12.78,12.8,12.77,12.8,96700.0,12.78,12.8,12.77,12.8,96700.0
2008-03-05 13:05:00,12.79,12.82,12.79,12.82,62500.0,12.79,12.82,12.79,12.82,62500.0
2008-03-05 13:10:00,12.82,12.83,12.79,12.79,142900.0,12.82,12.83,12.79,12.79,142900.0
2008-03-05 13:15:00,12.79,12.8,12.78,12.79,267700.0,12.79,12.8,12.78,12.79,267700.0
2008-03-05 13:20:00,12.8,12.8,12.77,12.77,363000.0,12.8,12.8,12.77,12.77,363000.0
2008-03-05 13:25:00,12.77,12.78,12.75,12.75,425100.0,12.77,12.78,12.75,12.75,425100.0
2008-03-05 13:30:00,12.75,12.78,12.75,12.76,178300.0,12.75,12.78,12.75,12.76,178300.0
2008-03-05 13:35:00,12.75,12.76,12.74,12.74,697900.0,12.75,12.76,12.74,12.74,697900.0
2008-03-05 13:40:00,12.75,12.75,12.68,12.68,127900.0,12.75,12.75,12.68,12.68,127900.0
2008-03-05 13:45:00,12.68,12.72,12.68,12.72,127400.0,12.68,12.72,12.68,12.72,127400.0
2008-03-05 13:50:00,12.72,12.75,12.72,12.75,145500.0,12.72,12.75,12.72,12.75,145500.0
2008-03-05 13:55:00,12.74,12.76,12.72,12.76,167600.0,12.74,12.76,12.72,12.76,167600.0
2008-03-05 14:00:00,12.75,12.76,12.73,12.75,143400.0,12.75,12.76,12.73,12.75,143400.0
2008-03-05 14:05:00,12.75,12.76,12.71,12.74,84400.0,12.75,12.76,12.71,12.74,84400.0
2008-03-05 14:10:00,12.73,12.74,12.72,12.74,145400.0,12.73,12.74,12.72,12.74,145400.0
2008-03-05 14:15:00,12.73,12.74,12.72,12.73,90500.0,12.73,12.74,12.72,12.73,90500.0
2008-03-05 14:20:00,12.72,12.73,12.72,12.72,40400.0,12.72,12.73,12.72,12.72,40400.0
2008-03-05 14:25:00,12.73,12.76,12.72,12.76,216300.0,12.73,12.76,12.72,12.76,216300.0
2008-03-05 14:30:00,12.75,12.76,12.73,12.75,139200.0,12.75,12.76,12.73,12.75,139200.0
2008-03-05 14:35:00,12.75,12.78,12.74,12.77,135700.0,12.75,12.78,12.74,12.77,135700.0
2008-03-05 14:40:00,12.77,12.77,12.76,12.77,81500.0,12.77,12.77,12.76,12.77,81500.0
2008-03-05 14:45:00,12.77,12.79,12.77,12.78,107800.0,12.77,12.79,12.77,12.78,107800.0
2008-03-05 14:50:00,12.79,12.8,12.78,12.8,130800.0,12.79,12.8,12.78,12.8,130800.0
2008-03-05 14:55:00,12.8,12.8,12.75,12.75,126300.0,12.8,12.8,12.75,12.75,126300.0
2008-03-05 15:00:00,12.76,12.76,12.74,12.75,81300.0,12.76,12.76,12.74,12.75,81300.0
2008-03-05 15:05:00,12.75,12.77,12.74,12.76,96100.0,12.75,12.77,12.74,12.76,96100.0
2008-03-05 15:10:00,12.77,12.78,12.75,12.75,108100.0,12.77,12.78,12.75,12.75,108100.0
2008-03-05 15:15:00,12.75,12.77,12.75,12.76,154200.0,12.75,12.77,12.75,12.76,154200.0
2008-03-05 15:20:00,12.76,12.77,12.75,12.76,121300.0,12.76,12.77,12.75,12.76,121300.0
2008-03-05 15:25:00,12.77,12.77,12.75,12.76,75100.0,12.77,12.77,12.75,12.76,75100.0
2008-03-05 15:30:00,12.76,12.77,12.75,12.76,87600.0,12.76,12.77,12.75,12.76,87600.0
2008-03-05 15:35:00,12.76,12.77,12.76,12.77,111600.0,12.76,12.77,12.76,12.77,111600.0
2008-03-05 15:40:00,12.77,12.77,12.75,12.75,208600.0,12.77,12.77,12.75,12.75,208600.0
2008-03-05 15:45:00,12.75,12.78,12.75,12.77,129900.0,12.75,12.78,12.75,12.77,129900.0
2008-03-05 15:50:00,12.77,12.79,12.77,12.77,278700.0,12.77,12.79,12.77,12.77,278700.0
2008-03-05 15:55:00,12.77,12.8,12.77,12.8,238300.0,12.77,12.8,12.77,12.8,238300.0
2008-03-06 09:30:00,12.74,12.78,12.73,12.76,134400.0,12.74,12.78,12.73,12.76,134400.0
2008-03-06 09:35:00,12.76,12.79,12.72,12.77,91700.0,12.76,12.79,12.72,12.77,91700.0
2008-03-06 09:40:00,12.76,12.77,12.73,12.74,77300.0,12.76,12.77,12.73,12.74,77300.0
2008-03-06 09:45:00,12.75,12.75,12.74,12.74,76900.0,12.75,12.75,12.74,12.74,76900.0
2008-03-06 09:50:00,12.74,12.75,12.72,12.73,364200.0,12.74,12.75,12.72,12.73,364200.0
2008-03-06 09:55:00,12.72,12.76,12.71,12.72,462100.0,12.72,12.76,12.71,12.72,462100.0
2008-03-06 10:00:00,12.73,12.73,12.69,12.7,652700.0,12.73,12.73,12.69,12.7,652700.0
2008-03-06 10:05:00,12.69,12.71,12.69,12.7,259000.0,12.69,12.71,12.69,12.7,259000.0
2008-03-06 10:10:00,12.7,12.71,12.69,12.7,457900.0,12.7,12.71,12.69,12.7,457900.0
2008-03-06 10:15:00,12.7,12.7,12.69,12.69,62700.0,12.7,12.7,12.69,12.69,62700.0
2008-03-06 10:20:00,12.7,12.72,12.69,12.71,322300.0,12.7,12.72,12.69,12.71,322300.0
2008-03-06 10:25:00,12.71,12.72,12.7,12.71,400300.0,12.71,12.72,12.7,12.71,400300.0
2008-03-06 10:30:00,12.7,12.71,12.69,12.71,561000.0,12.7,12.71,12.69,12.71,561000.0
2008-03-06 10:35:00,12.71,12.72,12.7,12.72,662100.0,12.71,12.72,12.7,12.72,662100.0
2008-03-06 10:40:00,12.72,12.72,12.7,12.72,418500.0,12.72,12.72,12.7,12.72,418500.0
2008-03-06 10:45:00,12.72,12.72,12.69,12.7,418200.0,12.72,12.72,12.69,12.7,418200.0
2008-03-06 10:50:00,12.69,12.71,12.66,12.66,198100.0,12.69,12.71,12.66,12.66,198100.0
2008-03-06 10:55:00,12.66,12.69,12.66,12.68,167800.0,12.66,12.69,12.66,12.68,167800.0
2008-03-06 11:00:00,12.68,12.69,12.62,12.62,58700.0,12.68,12.69,12.62,12.62,58700.0
2008-03-06 11:05:00,12.63,12.71,12.58,12.67,1180000.0,12.63,12.71,12.58,12.67,1180000.0
2008-03-06 11:10:00,12.67,12.71,12.67,12.67,720500.0,12.67,12.71,12.67,12.67,720500.0
2008-03-06 11:15:00,12.67,12.69,12.63,12.66,170600.0,12.67,12.69,12.63,12.66,170600.0
2008-03-06 11:20:00,12.66,12.68,12.65,12.65,135800.0,12.66,12.68,12.65,12.65,135800.0
2008-03-06 11:25:00,12.65,12.65,12.62,12.64,94800.0,12.65,12.65,12.62,12.64,94800.0
2008-03-06 11:30:00,12.63,12.65,12.63,12.64,67600.0,12.63,12.65,12.63,12.64,67600.0
2008-03-06 11:35:00,12.65,12.68,12.64,12.66,61400.0,12.65,12.68,12.64,12.66,61400.0
2008-03-06 11:40:00,12.66,12.66,12.64,12.64,61600.0,12.66,12.66,12.64,12.64,61600.0
2008-03-06 11:45:00,12.64,12.65,12.64,12.65,33700.0,12.64,12.65,12.64,12.65,33700.0
2008-03-06 11:50:00,12.64,12.65,12.63,12.64,204300.0,12.64,12.65,12.63,12.64,204300.0
2008-03-06 11:55:00,12.65,12.66,12.65,12.66,111600.0,12.65,12.66,12.65,12.66,111600.0
2008-03-06 12:00:00,12.66,12.68,12.64,12.68,399400.0,12.66,12.68,12.64,12.68,399400.0
2008-03-06 12:05:00,12.68,12.69,12.67,12.67,204700.0,12.68,12.69,12.67,12.67,204700.0
2008-03-06 12:10:00,12.68,12.68,12.66,12.66,325500.0,12.68,12.68,12.66,12.66,325500.0
2008-03-06 12:15:00,12.66,12.66,12.64,12.64,40300.0,12.66,12.66,12.64,12.64,40300.0
2008-03-06 12:20:00,12.65,12.67,12.64,12.67,200100.0,12.65,12.67,12.64,12.67,200100.0
2008-03-06 12:25:00,12.67,12.68,12.66,12.68,197300.0,12.67,12.68,12.66,12.68,197300.0
2008-03-06 12:30:00,12.68,12.71,12.67,12.7,205700.0,12.68,12.71,12.67,12.7,205700.0
2008-03-06 12:35:00,12.7,12.71,12.67,12.68,287000.0,12.7,12.71,12.67,12.68,287000.0
2008-03-06 12:40:00,12.68,12.68,12.65,12.67,162400.0,12.68,12.68,12.65,12.67,162400.0
2008-03-06 12:45:00,12.66,12.67,12.64,12.65,30300.0,12.66,12.67,12.64,12.65,30300.0
2008-03-06 12:50:00,12.65,12.65,12.64,12.64,31300.0,12.65,12.65,12.64,12.64,31300.0
2008-03-06 12:55:00,12.64,12.65,12.63,12.65,215100.0,12.64,12.65,12.63,12.65,215100.0
2008-03-06 13:00:00,12.65,12.66,12.64,12.65,81100.0,12.65,12.66,12.64,12.65,81100.0
2008-03-06 13:05:00,12.65,12.65,12.64,12.65,35800.0,12.65,12.65,12.64,12.65,35800.0
2008-03-06 13:10:00,12.64,12.65,12.64,12.64,93200.0,12.64,12.65,12.64,12.64,93200.0
2008-03-06 13:15:00,12.65,12.65,12.64,12.64,22400.0,12.65,12.65,12.64,12.64,22400.0
2008-03-06 13:20:00,12.64,12.65,12.64,12.64,176900.0,12.64,12.65,12.64,12.64,176900.0
2008-03-06 13:25:00,12.64,12.65,12.64,12.64,18200.0,12.64,12.65,12.64,12.64,18200.0
2008-03-06 13:30:00,12.65,12.65,12.64,12.64,35500.0,12.65,12.65,12.64,12.64,35500.0
2008-03-06 13:35:00,12.64,12.65,12.64,12.64,24700.0,12.64,12.65,12.64,12.64,24700.0
2008-03-06 13:40:00,12.64,12.65,12.64,12.65,28500.0,12.64,12.65,12.64,12.65,28500.0
2008-03-06 13:45:00,12.64,12.65,12.64,12.64,83200.0,12.64,12.65,12.64,12.64,83200.0
2008-03-06 13:50:00,12.64,12.65,12.63,12.65,51500.0,12.64,12.65,12.63,12.65,51500.0
2008-03-06 13:55:00,12.64,12.65,12.64,12.65,138800.0,12.64,12.65,12.64,12.65,138800.0
2008-03-06 14:00:00,12.64,12.65,12.64,12.64,101800.0,12.64,12.65,12.64,12.64,101800.0
2008-03-06 14:05:00,12.65,12.67,12.64,12.64,275100.0,12.65,12.67,12.64,12.64,275100.0
2008-03-06 14:10:00,12.64,12.65,12.64,12.64,115200.0,12.64,12.65,12.64,12.64,115200.0
2008-03-06 14:15:00,12.65,12.65,12.64,12.64,111300.0,12.65,12.65,12.64,12.64,111300.0
2008-03-06 14:20:00,12.65,12.65,12.64,12.64,80400.0,12.65,12.65,12.64,12.64,80400.0
2008-03-06 14:25:00,12.64,12.65,12.63,12.64,278300.0,12.64,12.65,12.63,12.64,278300.0
2008-03-06 14:30:00,12.64,12.65,12.62,12.64,189300.0,12.64,12.65,12.62,12.64,189300.0
2008-03-06 14:35:00,12.63,12.64,12.63,12.63,78900.0,12.63,12.64,12.63,12.63,78900.0
2008-03-06 14:40:00,12.63,12.65,12.63,12.65,162400.0,12.63,12.65,12.63,12.65,162400.0
2008-03-06 14:45:00,12.64,12.65,12.64,12.64,315100.0,12.64,12.65,12.64,12.64,315100.0
2008-03-06 14:50:00,12.64,12.65,12.64,12.64,148500.0,12.64,12.65,12.64,12.64,148500.0
2008-03-06 14:55:00,12.64,12.65,12.64,12.65,76200.0,12.64,12.65,12.64,12.65,76200.0
2008-03-06 15:00:00,12.64,12.68,12.64,12.66,737900.0,12.64,12.68,12.64,12.66,737900.0
2008-03-06 15:05:00,12.66,12.68,12.66,12.67,240600.0,12.66,12.68,12.66,12.67,240600.0
2008-03-06 15:10:00,12.67,12.68,12.64,12.64,313600.0,12.67,12.68,12.64,12.64,313600.0
2008-03-06 15:15:00,12.64,12.7,12.64,12.69,319100.0,12.64,12.7,12.64,12.69,319100.0
2008-03-06 15:20:00,12.69,12.7,12.67,12.7,146200.0,12.69,12.7,12.67,12.7,146200.0
2008-03-06 15:25:00,12.69,12.7,12.69,12.69,58900.0,12.69,12.7,12.69,12.69,58900.0
2008-03-06 15:30:00,12.69,12.7,12.66,12.66,281100.0,12.69,12.7,12.66,12.66,281100.0
2008-03-06 15:35:00,12.66,12.67,12.65,12.66,219200.0,12.66,12.67,12.65,12.66,219200.0
2008-03-06 15:40:00,12.66,12.67,12.63,12.66,219500.0,12.66,12.67,12.63,12.66,219500.0
2008-03-06 15:45:00,12.65,12.68,12.64,12.68,290400.0,12.65,12.68,12.64,12.68,290400.0
2008-03-06 15:50:00,12.68,12.69,12.66,12.68,479000.0,12.68,12.69,12.66,12.68,479000.0
2008-03-06 15:55:00,12.68,12.69,12.67,12.69,491000.0,12.68,12.69,12.67,12.69,491000.0
2008-03-07 09:30:00,12.55,12.58,12.5,12.53,127600.0,12.55,12.58,12.5,12.53,127600.0
2008-03-07 09:35:00,12.52,12.56,12.52,12.53,74500.0,12.52,12.56,12.52,12.53,74500.0
2008-03-07 09:40:00,12.54,12.58,12.52,12.57,140400.0,12.54,12.58,12.52,12.57,140400.0
2008-03-07 09:45:00,12.57,12.58,12.56,12.56,101900.0,12.57,12.58,12.56,12.56,101900.0
2008-03-07 09:50:00,12.56,12.57,12.55,12.55,70500.0,12.56,12.57,12.55,12.55,70500.0
2008-03-07 09:55:00,12.56,12.58,12.54,12.55,306400.0,12.56,12.58,12.54,12.55,306400.0
2008-03-07 10:00:00,12.55,12.56,12.55,12.55,113500.0,12.55,12.56,12.55,12.55,113500.0
2008-03-07 10:05:00,12.55,12.56,12.51,12.51,221400.0,12.55,12.56,12.51,12.51,221400.0
2008-03-07 10:10:00,12.51,12.51,12.46,12.46,77900.0,12.51,12.51,12.46,12.46,77900.0
2008-03-07 10:15:00,12.46,12.51,12.46,12.5,574500.0,12.46,12.51,12.46,12.5,574500.0
2008-03-07 10:20:00,12.5,12.52,12.5,12.51,114000.0,12.5,12.52,12.5,12.51,114000.0
2008-03-07 10:25:00,12.51,12.52,12.5,12.52,104800.0,12.51,12.52,12.5,12.52,104800.0
2008-03-07 10:30:00,12.51,12.56,12.51,12.55,129900.0,12.51,12.56,12.51,12.55,129900.0
2008-03-07 10:35:00,12.55,12.57,12.54,12.56,80700.0,12.55,12.57,12.54,12.56,80700.0
2008-03-07 10:40:00,12.57,12.6,12.57,12.59,128700.0,12.57,12.6,12.57,12.59,128700.0
2008-03-07 10:45:00,12.58,12.59,12.57,12.59,72100.0,12.58,12.59,12.57,12.59,72100.0
2008-03-07 10:50:00,12.59,12.6,12.54,12.54,113400.0,12.59,12.6,12.54,12.54,113400.0
2008-03-07 10:55:00,12.54,12.55,12.54,12.54,57600.0,12.54,12.55,12.54,12.54,57600.0
2008-03-07 11:00:00,12.54,12.55,12.54,12.54,63700.0,12.54,12.55,12.54,12.54,63700.0
2008-03-07 11:05:00,12.54,12.55,12.54,12.54,197400.0,12.54,12.55,12.54,12.54,197400.0
2008-03-07 11:10:00,12.54,12.55,12.54,12.54,72000.0,12.54,12.55,12.54,12.54,72000.0
2008-03-07 11:15:00,12.54,12.55,12.5,12.51,219500.0,12.54,12.55,12.5,12.51,219500.0
2008-03-07 11:20:00,12.51,12.53,12.51,12.53,152700.0,12.51,12.53,12.51,12.53,152700.0
2008-03-07 11:25:00,12.52,12.53,12.51,12.51,461000.0,12.52,12.53,12.51,12.51,461000.0
2008-03-07 11:30:00,12.51,12.52,12.5,12.51,216600.0,12.51,12.52,12.5,12.51,216600.0
2008-03-07 11:35:00,12.5,12.51,12.48,12.5,192700.0,12.5,12.51,12.48,12.5,192700.0
2008-03-07 11:40:00,12.51,12.51,12.47,12.47,93400.0,12.51,12.51,12.47,12.47,93400.0
2008-03-07 11:45:00,12.47,12.48,12.43,12.43,188000.0,12.47,12.48,12.43,12.43,188000.0
2008-03-07 11:50:00,12.44,12.46,12.38,12.46,256800.0,12.44,12.46,12.38,12.46,256800.0
2008-03-07 11:55:00,12.46,12.47,12.43,12.45,192100.0,12.46,12.47,12.43,12.45,192100.0
2008-03-07 12:00:00,12.45,12.46,12.43,12.45,41400.0,12.45,12.46,12.43,12.45,41400.0
2008-03-07 12:05:00,12.45,12.46,12.41,12.42,77900.0,12.45,12.46,12.41,12.42,77900.0
2008-03-07 12:10:00,12.41,12.42,12.41,12.41,65900.0,12.41,12.42,12.41,12.41,65900.0
2008-03-07 12:15:00,12.41,12.42,12.41,12.42,177300.0,12.41,12.42,12.41,12.42,177300.0
2008-03-07 12:20:00,12.42,12.43,12.4,12.41,94000.0,12.42,12.43,12.4,12.41,94000.0
2008-03-07 12:25:00,12.41,12.41,12.39,12.4,102100.0,12.41,12.41,12.39,12.4,102100.0
2008-03-07 12:30:00,12.4,12.4,12.39,12.39,70500.0,12.4,12.4,12.39,12.39,70500.0
2008-03-07 12:35:00,12.39,12.43,12.35,12.41,817300.0,12.39,12.43,12.35,12.41,817300.0
2008-03-07 12:40:00,12.41,12.49,12.41,12.44,477800.0,12.41,12.49,12.41,12.44,477800.0
2008-03-07 12:45:00,12.44,12.47,12.44,12.46,62900.0,12.44,12.47,12.44,12.46,62900.0
2008-03-07 12:50:00,12.47,12.5,12.46,12.48,98200.0,12.47,12.5,12.46,12.48,98200.0
2008-03-07 12:55:00,12.48,12.48,12.45,12.47,101600.0,12.48,12.48,12.45,12.47,101600.0
2008-03-07 13:00:00,12.46,12.47,12.45,12.45,156900.0,12.46,12.47,12.45,12.45,156900.0
2008-03-07 13:05:00,12.45,12.46,12.44,12.44,111600.0,12.45,12.46,12.44,12.44,111600.0
2008-03-07 13:10:00,12.44,12.45,12.4,12.42,133100.0,12.44,12.45,12.4,12.42,133100.0
2008-03-07 13:15:00,12.42,12.42,12.39,12.39,58300.0,12.42,12.42,12.39,12.39,58300.0
2008-03-07 13:20:00,12.4,12.41,12.38,12.4,77000.0,12.4,12.41,12.38,12.4,77000.0
2008-03-07 13:25:00,12.4,12.42,12.4,12.42,98100.0,12.4,12.42,12.4,12.42,98100.0
2008-03-07 13:30:00,12.41,12.42,12.41,12.41,195500.0,12.41,12.42,12.41,12.41,195500.0
2008-03-07 13:35:00,12.41,12.43,12.41,12.41,144700.0,12.41,12.43,12.41,12.41,144700.0
2008-03-07 13:40:00,12.41,12.41,12.39,12.39,515900.0,12.41,12.41,12.39,12.39,515900.0
2008-03-07 13:45:00,12.39,12.41,12.39,12.41,219200.0,12.39,12.41,12.39,12.41,219200.0
2008-03-07 13:50:00,12.4,12.41,12.37,12.37,57000.0,12.4,12.41,12.37,12.37,57000.0
2008-03-07 13:55:00,12.38,12.38,12.31,12.33,208100.0,12.38,12.38,12.31,12.33,208100.0
2008-03-07 14:00:00,12.33,12.34,12.31,12.33,72700.0,12.33,12.34,12.31,12.33,72700.0
2008-03-07 14:05:00,12.32,12.34,12.31,12.34,160100.0,12.32,12.34,12.31,12.34,160100.0
2008-03-07 14:10:00,12.33,12.37,12.33,12.35,102000.0,12.33,12.37,12.33,12.35,102000.0
2008-03-07 14:15:00,12.35,12.38,12.35,12.38,134800.0,12.35,12.38,12.35,12.38,134800.0
2008-03-07 14:20:00,12.37,12.38,12.28,12.3,214500.0,12.37,12.38,12.28,12.3,214500.0
2008-03-07 14:25:00,12.3,12.3,12.27,12.28,69300.0,12.3,12.3,12.27,12.28,69300.0
2008-03-07 14:30:00,12.28,12.28,12.25,12.27,62600.0,12.28,12.28,12.25,12.27,62600.0
2008-03-07 14:35:00,12.26,12.29,12.25,12.28,264000.0,12.26,12.29,12.25,12.28,264000.0
2008-03-07 14:40:00,12.28,12.3,12.28,12.3,105000.0,12.28,12.3,12.28,12.3,105000.0
2008-03-07 14:45:00,12.3,12.32,12.3,12.31,65100.0,12.3,12.32,12.3,12.31,65100.0
2008-03-07 14:50:00,12.3,12.31,12.28,12.28,122700.0,12.3,12.31,12.28,12.28,122700.0
2008-03-07 14:55:00,12.28,12.38,12.28,12.37,275500.0,12.28,12.38,12.28,12.37,275500.0
2008-03-07 15:00:00,12.37,12.37,12.28,12.28,402400.0,12.37,12.37,12.28,12.28,402400.0
2008-03-07 15:05:00,12.28,12.33,12.28,12.32,156600.0,12.28,12.33,12.28,12.32,156600.0
2008-03-07 15:10:00,12.32,12.35,12.29,12.32,187000.0,12.32,12.35,12.29,12.32,187000.0
2008-03-07 15:15:00,12.32,12.37,12.27,12.35,216500.0,12.32,12.37,12.27,12.35,216500.0
2008-03-07 15:20:00,12.36,12.37,12.32,12.35,328900.0,12.36,12.37,12.32,12.35,328900.0
2008-03-07 15:25:00,12.35,12.36,12.3,12.31,193100.0,12.35,12.36,12.3,12.31,193100.0
2008-03-07 15:30:00,12.31,12.32,12.26,12.29,240100.0,12.31,12.32,12.26,12.29,240100.0
2008-03-07 15:35:00,12.29,12.4,12.28,12.38,553800.0,12.29,12.4,12.28,12.38,553800.0
2008-03-07 15:40:00,12.38,12.42,12.37,12.38,548200.0,12.38,12.42,12.37,12.38,548200.0
2008-03-07 15:45:00,12.39,12.4,12.33,12.34,212700.0,12.39,12.4,12.33,12.34,212700.0
2008-03-07 15:50:00,12.35,12.36,12.31,12.32,227200.0,12.35,12.36,12.31,12.32,227200.0
2008-03-07 15:55:00,12.33,12.35,12.31,12.33,315200.0,12.33,12.35,12.31,12.33,315200.0
2008-03-10 09:30:00,12.34,12.37,12.28,12.37,65300.0,12.34,12.37,12.28,12.37,65300.0
2008-03-10 09:35:00,12.38,12.42,12.35,12.41,83300.0,12.38,12.42,12.35,12.41,83300.0
2008-03-10 09:40:00,12.4,12.41,12.37,12.4,39000.0,12.4,12.41,12.37,12.4,39000.0
2008-03-10 09:45:00,12.41,12.42,12.39,12.41,49100.0,12.41,12.42,12.39,12.41,49100.0
2008-03-10 09:50:00,12.42,12.45,12.41,12.45,49700.0,12.42,12.45,12.41,12.45,49700.0
2008-03-10 09:55:00,12.45,12.47,12.43,12.47,47000.0,12.45,12.47,12.43,12.47,47000.0
2008-03-10 10:00:00,12.47,12.49,12.45,12.45,82100.0,12.47,12.49,12.45,12.45,82100.0
2008-03-10 10:05:00,12.46,12.46,12.43,12.45,67400.0,12.46,12.46,12.43,12.45,67400.0
2008-03-10 10:10:00,12.46,12.46,12.43,12.44,53200.0,12.46,12.46,12.43,12.44,53200.0
2008-03-10 10:15:00,12.44,12.45,12.41,12.42,69100.0,12.44,12.45,12.41,12.42,69100.0
2008-03-10 10:20:00,12.42,12.42,12.37,12.39,53100.0,12.42,12.42,12.37,12.39,53100.0
2008-03-10 10:25:00,12.39,12.42,12.39,12.4,58600.0,12.39,12.42,12.39,12.4,58600.0
2008-03-10 10:30:00,12.39,12.4,12.38,12.39,72000.0,12.39,12.4,12.38,12.39,72000.0
2008-03-10 10:35:00,12.38,12.39,12.35,12.37,94400.0,12.38,12.39,12.35,12.37,94400.0
2008-03-10 10:40:00,12.36,12.38,12.33,12.35,126500.0,12.36,12.38,12.33,12.35,126500.0
2008-03-10 10:45:00,12.35,12.4,12.34,12.39,59900.0,12.35,12.4,12.34,12.39,59900.0
2008-03-10 10:50:00,12.39,12.4,12.38,12.38,33500.0,12.39,12.4,12.38,12.38,33500.0
2008-03-10 10:55:00,12.38,12.39,12.36,12.36,110200.0,12.38,12.39,12.36,12.36,110200.0
2008-03-10 11:00:00,12.37,12.39,12.36,12.38,50300.0,12.37,12.39,12.36,12.38,50300.0
2008-03-10 11:05:00,12.39,12.4,12.37,12.37,67400.0,12.39,12.4,12.37,12.37,67400.0
2008-03-10 11:10:00,12.38,12.38,12.35,12.37,116700.0,12.38,12.38,12.35,12.37,116700.0
2008-03-10 11:15:00,12.37,12.38,12.36,12.37,96700.0,12.37,12.38,12.36,12.37,96700.0
2008-03-10 11:20:00,12.36,12.37,12.35,12.36,76900.0,12.36,12.37,12.35,12.36,76900.0
2008-03-10 11:25:00,12.36,12.38,12.35,12.35,165400.0,12.36,12.38,12.35,12.35,165400.0
2008-03-10 11:30:00,12.36,12.36,12.34,12.34,101200.0,12.36,12.36,12.34,12.34,101200.0
2008-03-10 11:35:00,12.35,12.35,12.33,12.33,87100.0,12.35,12.35,12.33,12.33,87100.0
2008-03-10 11:40:00,12.34,12.34,12.3,12.33,203000.0,12.34,12.34,12.3,12.33,203000.0
2008-03-10 11:45:00,12.33,12.35,12.31,12.34,102900.0,12.33,12.35,12.31,12.34,102900.0
2008-03-10 11:50:00,12.35,12.36,12.34,12.34,70600.0,12.35,12.36,12.34,12.34,70600.0
2008-03-10 11:55:00,12.33,12.34,12.32,12.32,147900.0,12.33,12.34,12.32,12.32,147900.0
2008-03-10 12:00:00,12.33,12.33,12.3,12.31,189700.0,12.33,12.33,12.3,12.31,189700.0
2008-03-10 12:05:00,12.31,12.32,12.29,12.3,163300.0,12.31,12.32,12.29,12.3,163300.0
2008-03-10 12:10:00,12.31,12.32,12.29,12.29,174000.0,12.31,12.32,12.29,12.29,174000.0
2008-03-10 12:15:00,12.29,12.3,12.25,12.27,207400.0,12.29,12.3,12.25,12.27,207400.0
2008-03-10 12:20:00,12.27,12.3,12.24,12.29,190000.0,12.27,12.3,12.24,12.29,190000.0
2008-03-10 12:25:00,12.29,12.3,12.26,12.27,120300.0,12.29,12.3,12.26,12.27,120300.0
2008-03-10 12:30:00,12.26,12.29,12.26,12.28,39300.0,12.26,12.29,12.26,12.28,39300.0
2008-03-10 12:35:00,12.29,12.31,12.27,12.28,73000.0,12.29,12.31,12.27,12.28,73000.0
2008-03-10 12:40:00,12.27,12.28,12.27,12.28,19700.0,12.27,12.28,12.27,12.28,19700.0
2008-03-10 12:45:00,12.28,12.29,12.27,12.28,54700.0,12.28,12.29,12.27,12.28,54700.0
2008-03-10 12:50:00,12.28,12.3,12.26,12.28,90500.0,12.28,12.3,12.26,12.28,90500.0
2008-03-10 12:55:00,12.28,12.31,12.28,12.3,51200.0,12.28,12.31,12.28,12.3,51200.0
2008-03-10 13:00:00,12.31,12.31,12.3,12.3,47500.0,12.31,12.31,12.3,12.3,47500.0
2008-03-10 13:05:00,12.3,12.31,12.29,12.3,135500.0,12.3,12.31,12.29,12.3,135500.0
2008-03-10 13:10:00,12.3,12.32,12.3,12.31,58400.0,12.3,12.32,12.3,12.31,58400.0
2008-03-10 13:15:00,12.3,12.34,12.3,12.33,128000.0,12.3,12.34,12.3,12.33,128000.0
2008-03-10 13:20:00,12.33,12.35,12.32,12.34,104100.0,12.33,12.35,12.32,12.34,104100.0
2008-03-10 13:25:00,12.34,12.34,12.31,12.31,115900.0,12.34,12.34,12.31,12.31,115900.0
2008-03-10 13:30:00,12.31,12.32,12.31,12.31,97000.0,12.31,12.32,12.31,12.31,97000.0
2008-03-10 13:35:00,12.32,12.33,12.31,12.33,65000.0,12.32,12.33,12.31,12.33,65000.0
2008-03-10 13:40:00,12.32,12.33,12.32,12.33,18300.0,12.32,12.33,12.32,12.33,18300.0
2008-03-10 13:45:00,12.32,12.33,12.31,12.32,42600.0,12.32,12.33,12.31,12.32,42600.0
2008-03-10 13:50:00,12.31,12.33,12.31,12.32,40300.0,12.31,12.33,12.31,12.32,40300.0
2008-03-10 13:55:00,12.32,12.32,12.29,12.31,122800.0,12.32,12.32,12.29,12.31,122800.0
2008-03-10 14:00:00,12.31,12.33,12.29,12.3,152400.0,12.31,12.33,12.29,12.3,152400.0
2008-03-10 14:05:00,12.31,12.32,12.26,12.27,55600.0,12.31,12.32,12.26,12.27,55600.0
2008-03-10 14:10:00,12.27,12.31,12.26,12.29,70500.0,12.27,12.31,12.26,12.29,70500.0
2008-03-10 14:15:00,12.3,12.31,12.29,12.31,46900.0,12.3,12.31,12.29,12.31,46900.0
2008-03-10 14:20:00,12.3,12.31,12.28,12.3,132500.0,12.3,12.31,12.28,12.3,132500.0
2008-03-10 14:25:00,12.3,12.32,12.28,12.31,125500.0,12.3,12.32,12.28,12.31,125500.0
2008-03-10 14:30:00,12.31,12.32,12.29,12.3,114800.0,12.31,12.32,12.29,12.3,114800.0
2008-03-10 14:35:00,12.29,12.34,12.29,12.33,133200.0,12.29,12.34,12.29,12.33,133200.0
2008-03-10 14:40:00,12.34,12.36,12.33,12.35,220700.0,12.34,12.36,12.33,12.35,220700.0
2008-03-10 14:45:00,12.36,12.36,12.35,12.36,46800.0,12.36,12.36,12.35,12.36,46800.0
2008-03-10 14:50:00,12.35,12.37,12.35,12.36,56100.0,12.35,12.37,12.35,12.36,56100.0
2008-03-10 14:55:00,12.36,12.37,12.35,12.36,102300.0,12.36,12.37,12.35,12.36,102300.0
2008-03-10 15:00:00,12.36,12.36,12.33,12.33,195300.0,12.36,12.36,12.33,12.33,195300.0
2008-03-10 15:05:00,12.34,12.37,12.33,12.35,177900.0,12.34,12.37,12.33,12.35,177900.0
2008-03-10 15:10:00,12.35,12.38,12.35,12.36,130100.0,12.35,12.38,12.35,12.36,130100.0
2008-03-10 15:15:00,12.36,12.37,12.35,12.37,56300.0,12.36,12.37,12.35,12.37,56300.0
2008-03-10 15:20:00,12.36,12.39,12.36,12.36,133100.0,12.36,12.39,12.36,12.36,133100.0
2008-03-10 15:25:00,12.36,12.38,12.35,12.36,142500.0,12.36,12.38,12.35,12.36,142500.0
2008-03-10 15:30:00,12.36,12.37,12.35,12.36,79600.0,12.36,12.37,12.35,12.36,79600.0
2008-03-10 15:35:00,12.37,12.37,12.35,12.35,106200.0,12.37,12.37,12.35,12.35,106200.0
2008-03-10 15:40:00,12.35,12.37,12.34,12.37,280300.0,12.35,12.37,12.34,12.37,280300.0
2008-03-10 15:45:00,12.36,12.37,12.34,12.35,151100.0,12.36,12.37,12.34,12.35,151100.0
2008-03-10 15:50:00,12.35,12.36,12.34,12.36,298700.0,12.35,12.36,12.34,12.36,298700.0
2008-03-10 15:55:00,12.35,12.37,12.31,12.34,803700.0,12.35,12.37,12.31,12.34,803700.0
2008-03-11 09:30:00,12.4,12.51,12.4,12.5,154500.0,12.4,12.51,12.4,12.5,154500.0
2008-03-11 09:35:00,12.5,12.53,12.48,12.53,91700.0,12.5,12.53,12.48,12.53,91700.0
2008-03-11 09:40:00,12.53,12.56,12.5,12.55,107900.0,12.53,12.56,12.5,12.55,107900.0
2008-03-11 09:45:00,12.55,12.57,12.5,12.55,84700.0,12.55,12.57,12.5,12.55,84700.0
2008-03-11 09:50:00,12.55,12.57,12.54,12.56,61500.0,12.55,12.57,12.54,12.56,61500.0
2008-03-11 09:55:00,12.57,12.57,12.54,12.55,113200.0,12.57,12.57,12.54,12.55,113200.0
2008-03-11 10:00:00,12.55,12.56,12.5,12.5,85400.0,12.55,12.56,12.5,12.5,85400.0
2008-03-11 10:05:00,12.5,12.52,12.5,12.51,89900.0,12.5,12.52,12.5,12.51,89900.0
2008-03-11 10:10:00,12.5,12.53,12.5,12.53,66600.0,12.5,12.53,12.5,12.53,66600.0
2008-03-11 10:15:00,12.53,12.53,12.5,12.5,124900.0,12.53,12.53,12.5,12.5,124900.0
2008-03-11 10:20:00,12.5,12.51,12.49,12.5,74400.0,12.5,12.51,12.49,12.5,74400.0
2008-03-11 10:25:00,12.51,12.51,12.48,12.48,204300.0,12.51,12.51,12.48,12.48,204300.0
2008-03-11 10:30:00,12.48,12.48,12.43,12.43,138400.0,12.48,12.48,12.43,12.43,138400.0
2008-03-11 10:35:00,12.43,12.44,12.42,12.42,88400.0,12.43,12.44,12.42,12.42,88400.0
2008-03-11 10:40:00,12.42,12.44,12.42,12.44,78100.0,12.42,12.44,12.42,12.44,78100.0
2008-03-11 10:45:00,12.43,12.44,12.42,12.43,87000.0,12.43,12.44,12.42,12.43,87000.0
2008-03-11 10:50:00,12.44,12.45,12.41,12.42,129400.0,12.44,12.45,12.41,12.42,129400.0
2008-03-11 10:55:00,12.41,12.42,12.39,12.39,127900.0,12.41,12.42,12.39,12.39,127900.0
2008-03-11 11:00:00,12.4,12.42,12.4,12.41,147800.0,12.4,12.42,12.4,12.41,147800.0
2008-03-11 11:05:00,12.4,12.41,12.39,12.4,214400.0,12.4,12.41,12.39,12.4,214400.0
2008-03-11 11:10:00,12.39,12.41,12.39,12.4,298200.0,12.39,12.41,12.39,12.4,298200.0
2008-03-11 11:15:00,12.4,12.41,12.39,12.4,143600.0,12.4,12.41,12.39,12.4,143600.0
2008-03-11 11:20:00,12.41,12.41,12.4,12.4,78300.0,12.41,12.41,12.4,12.4,78300.0
2008-03-11 11:25:00,12.4,12.41,12.4,12.4,155800.0,12.4,12.41,12.4,12.4,155800.0
2008-03-11 11:30:00,12.41,12.41,12.4,12.4,38600.0,12.41,12.41,12.4,12.4,38600.0
2008-03-11 11:35:00,12.4,12.41,12.4,12.4,138600.0,12.4,12.41,12.4,12.4,138600.0
2008-03-11 11:40:00,12.4,12.41,12.38,12.38,228100.0,12.4,12.41,12.38,12.38,228100.0
2008-03-11 11:45:00,12.38,12.39,12.36,12.37,43100.0,12.38,12.39,12.36,12.37,43100.0
2008-03-11 11:50:00,12.37,12.4,12.36,12.4,80600.0,12.37,12.4,12.36,12.4,80600.0
2008-03-11 11:55:00,12.41,12.43,12.36,12.38,161100.0,12.41,12.43,12.36,12.38,161100.0
2008-03-11 12:00:00,12.39,12.42,12.37,12.41,78000.0,12.39,12.42,12.37,12.41,78000.0
2008-03-11 12:05:00,12.4,12.41,12.4,12.4,43600.0,12.4,12.41,12.4,12.4,43600.0
2008-03-11 12:10:00,12.4,12.41,12.39,12.4,146100.0,12.4,12.41,12.39,12.4,146100.0
2008-03-11 12:15:00,12.4,12.43,12.39,12.39,391000.0,12.4,12.43,12.39,12.39,391000.0
2008-03-11 12:20:00,12.39,12.4,12.38,12.38,73600.0,12.39,12.4,12.38,12.38,73600.0
2008-03-11 12:25:00,12.37,12.41,12.35,12.38,297000.0,12.37,12.41,12.35,12.38,297000.0
2008-03-11 12:30:00,12.38,12.39,12.35,12.35,28300.0,12.38,12.39,12.35,12.35,28300.0
2008-03-11 12:35:00,12.35,12.36,12.32,12.33,27700.0,12.35,12.36,12.32,12.33,27700.0
2008-03-11 12:40:00,12.33,12.35,12.32,12.32,60100.0,12.33,12.35,12.32,12.32,60100.0
2008-03-11 12:45:00,12.32,12.33,12.3,12.32,83700.0,12.32,12.33,12.3,12.32,83700.0
2008-03-11 12:50:00,12.32,12.36,12.32,12.34,111800.0,12.32,12.36,12.32,12.34,111800.0
2008-03-11 12:55:00,12.35,12.4,12.35,12.4,56000.0,12.35,12.4,12.35,12.4,56000.0
2008-03-11 13:00:00,12.4,12.41,12.38,12.4,75200.0,12.4,12.41,12.38,12.4,75200.0
2008-03-11 13:05:00,12.4,12.4,12.37,12.37,42200.0,12.4,12.4,12.37,12.37,42200.0
2008-03-11 13:10:00,12.37,12.42,12.37,12.39,99200.0,12.37,12.42,12.37,12.39,99200.0
2008-03-11 13:15:00,12.39,12.42,12.39,12.41,132300.0,12.39,12.42,12.39,12.41,132300.0
2008-03-11 13:20:00,12.4,12.4,12.38,12.4,27200.0,12.4,12.4,12.38,12.4,27200.0
2008-03-11 13:25:00,12.4,12.43,12.39,12.41,176500.0,12.4,12.43,12.39,12.41,176500.0
2008-03-11 13:30:00,12.41,12.42,12.39,12.4,118700.0,12.41,12.42,12.39,12.4,118700.0
2008-03-11 13:35:00,12.4,12.41,12.39,12.39,119300.0,12.4,12.41,12.39,12.39,119300.0
2008-03-11 13:40:00,12.4,12.42,12.39,12.4,116900.0,12.4,12.42,12.39,12.4,116900.0
2008-03-11 13:45:00,12.4,12.4,12.36,12.37,48600.0,12.4,12.4,12.36,12.37,48600.0
2008-03-11 13:50:00,12.37,12.38,12.37,12.38,33200.0,12.37,12.38,12.37,12.38,33200.0
2008-03-11 13:55:00,12.38,12.41,12.37,12.4,32200.0,12.38,12.41,12.37,12.4,32200.0
2008-03-11 14:00:00,12.4,12.43,12.4,12.43,36500.0,12.4,12.43,12.4,12.43,36500.0
2008-03-11 14:05:00,12.43,12.44,12.42,12.43,70500.0,12.43,12.44,12.42,12.43,70500.0
2008-03-11 14:10:00,12.44,12.44,12.42,12.42,56100.0,12.44,12.44,12.42,12.42,56100.0
2008-03-11 14:15:00,12.43,12.47,12.42,12.47,101700.0,12.43,12.47,12.42,12.47,101700.0
2008-03-11 14:20:00,12.47,12.47,12.43,12.45,168700.0,12.47,12.47,12.43,12.45,168700.0
2008-03-11 14:25:00,12.45,12.45,12.44,12.44,7700.0,12.45,12.45,12.44,12.44,7700.0
2008-03-11 14:30:00,12.44,12.45,12.42,12.44,82100.0,12.44,12.45,12.42,12.44,82100.0
2008-03-11 14:35:00,12.45,12.45,12.44,12.44,23500.0,12.45,12.45,12.44,12.44,23500.0
2008-03-11 14:40:00,12.45,12.46,12.44,12.44,120100.0,12.45,12.46,12.44,12.44,120100.0
2008-03-11 14:45:00,12.44,12.46,12.44,12.45,85800.0,12.44,12.46,12.44,12.45,85800.0
2008-03-11 14:50:00,12.45,12.46,12.45,12.46,107500.0,12.45,12.46,12.45,12.46,107500.0
2008-03-11 14:55:00,12.46,12.5,12.46,12.47,130500.0,12.46,12.5,12.46,12.47,130500.0
2008-03-11 15:00:00,12.47,12.48,12.43,12.44,173800.0,12.47,12.48,12.43,12.44,173800.0
2008-03-11 15:05:00,12.44,12.45,12.44,12.45,64100.0,12.44,12.45,12.44,12.45,64100.0
2008-03-11 15:10:00,12.45,12.45,12.43,12.44,57700.0,12.45,12.45,12.43,12.44,57700.0
2008-03-11 15:15:00,12.43,12.48,12.43,12.48,134000.0,12.43,12.48,12.43,12.48,134000.0
2008-03-11 15:20:00,12.48,12.49,12.47,12.49,55100.0,12.48,12.49,12.47,12.49,55100.0
2008-03-11 15:25:00,12.49,12.49,12.48,12.49,71300.0,12.49,12.49,12.48,12.49,71300.0
2008-03-11 15:30:00,12.48,12.49,12.46,12.47,149100.0,12.48,12.49,12.46,12.47,149100.0
2008-03-11 15:35:00,12.47,12.49,12.46,12.49,125500.0,12.47,12.49,12.46,12.49,125500.0
2008-03-11 15:40:00,12.49,12.49,12.46,12.46,219100.0,12.49,12.49,12.46,12.46,219100.0
2008-03-11 15:45:00,12.47,12.48,12.44,12.48,301700.0,12.47,12.48,12.44,12.48,301700.0
2008-03-11 15:50:00,12.48,12.55,12.47,12.54,323800.0,12.48,12.55,12.47,12.54,323800.0
2008-03-11 15:55:00,12.54,12.57,12.54,12.57,297300.0,12.54,12.57,12.54,12.57,297300.0
2008-03-12 09:30:00,12.56,12.65,12.56,12.63,140700.0,12.56,12.65,12.56,12.63,140700.0
2008-03-12 09:35:00,12.63,12.79,12.63,12.77,131900.0,12.63,12.79,12.63,12.77,131900.0
2008-03-12 09:40:00,12.76,12.81,12.75,12.79,155200.0,12.76,12.81,12.75,12.79,155200.0
2008-03-12 09:45:00,12.79,12.86,12.78,12.82,145000.0,12.79,12.86,12.78,12.82,145000.0
2008-03-12 09:50:00,12.81,12.84,12.79,12.83,60300.0,12.81,12.84,12.79,12.83,60300.0
2008-03-12 09:55:00,12.83,12.85,12.75,12.76,139900.0,12.83,12.85,12.75,12.76,139900.0
2008-03-12 10:00:00,12.76,12.78,12.73,12.74,101800.0,12.76,12.78,12.73,12.74,101800.0
2008-03-12 10:05:00,12.74,12.77,12.74,12.77,29400.0,12.74,12.77,12.74,12.77,29400.0
2008-03-12 10:10:00,12.77,12.82,12.77,12.82,100800.0,12.77,12.82,12.77,12.82,100800.0
2008-03-12 10:15:00,12.82,12.86,12.82,12.85,159600.0,12.82,12.86,12.82,12.85,159600.0
2008-03-12 10:20:00,12.85,12.92,12.85,12.91,164100.0,12.85,12.92,12.85,12.91,164100.0
2008-03-12 10:25:00,12.91,12.99,12.91,12.98,205900.0,12.91,12.99,12.91,12.98,205900.0
2008-03-12 10:30:00,12.98,13.0,12.95,12.98,135200.0,12.98,13.0,12.95,12.98,135200.0
2008-03-12 10:35:00,12.97,13.05,12.96,13.04,136300.0,12.97,13.05,12.96,13.04,136300.0
2008-03-12 10:40:00,13.04,13.08,13.04,13.06,73100.0,13.04,13.08,13.04,13.06,73100.0
2008-03-12 10:45:00,13.06,13.08,13.05,13.06,126900.0,13.06,13.08,13.05,13.06,126900.0
2008-03-12 10:50:00,13.06,13.08,13.03,13.03,183600.0,13.06,13.08,13.03,13.03,183600.0
2008-03-12 10:55:00,13.02,13.06,13.0,13.01,221100.0,13.02,13.06,13.0,13.01,221100.0
2008-03-12 11:00:00,13.01,13.04,13.01,13.02,172700.0,13.01,13.04,13.01,13.02,172700.0
2008-03-12 11:05:00,13.03,13.04,13.01,13.03,53500.0,13.03,13.04,13.01,13.03,53500.0
2008-03-12 11:10:00,13.03,13.03,13.01,13.03,68400.0,13.03,13.03,13.01,13.03,68400.0
2008-03-12 11:15:00,13.03,13.05,13.03,13.05,52300.0,13.03,13.05,13.03,13.05,52300.0
2008-03-12 11:20:00,13.04,13.05,13.03,13.04,70600.0,13.04,13.05,13.03,13.04,70600.0
2008-03-12 11:25:00,13.04,13.04,13.02,13.03,39900.0,13.04,13.04,13.02,13.03,39900.0
2008-03-12 11:30:00,13.03,13.04,12.99,12.99,98800.0,13.03,13.04,12.99,12.99,98800.0
2008-03-12 11:35:00,12.99,12.99,12.96,12.96,49400.0,12.99,12.99,12.96,12.96,49400.0
2008-03-12 11:40:00,12.96,13.0,12.96,12.97,43900.0,12.96,13.0,12.96,12.97,43900.0
2008-03-12 11:45:00,12.96,12.98,12.95,12.98,93900.0,12.96,12.98,12.95,12.98,93900.0
2008-03-12 11:50:00,12.98,13.01,12.97,13.0,172000.0,12.98,13.01,12.97,13.0,172000.0
2008-03-12 11:55:00,12.99,13.02,12.99,13.02,121800.0,12.99,13.02,12.99,13.02,121800.0
2008-03-12 12:00:00,13.01,13.02,13.0,13.0,170900.0,13.01,13.02,13.0,13.0,170900.0
2008-03-12 12:05:00,13.0,13.01,12.95,12.95,52500.0,13.0,13.01,12.95,12.95,52500.0
2008-03-12 12:10:00,13.0,13.01,12.99,13.0,100100.0,13.0,13.01,12.99,13.0,100100.0
2008-03-12 12:15:00,12.99,13.02,12.99,13.0,241900.0,12.99,13.02,12.99,13.0,241900.0
2008-03-12 12:20:00,12.99,13.0,12.99,12.99,172300.0,12.99,13.0,12.99,12.99,172300.0
2008-03-12 12:25:00,12.99,12.99,12.95,12.98,166400.0,12.99,12.99,12.95,12.98,166400.0
2008-03-12 12:30:00,12.97,12.97,12.95,12.96,52500.0,12.97,12.97,12.95,12.96,52500.0
2008-03-12 12:35:00,12.95,12.97,12.95,12.97,45600.0,12.95,12.97,12.95,12.97,45600.0
2008-03-12 12:40:00,12.97,12.98,12.97,12.98,19600.0,12.97,12.98,12.97,12.98,19600.0
2008-03-12 12:45:00,12.98,12.98,12.92,12.94,161900.0,12.98,12.98,12.92,12.94,161900.0
2008-03-12 12:50:00,12.94,12.96,12.93,12.95,15900.0,12.94,12.96,12.93,12.95,15900.0
2008-03-12 12:55:00,12.96,12.98,12.95,12.98,26800.0,12.96,12.98,12.95,12.98,26800.0
2008-03-12 13:00:00,12.98,13.0,12.98,12.99,50800.0,12.98,13.0,12.98,12.99,50800.0
2008-03-12 13:05:00,13.0,13.0,12.99,12.99,19600.0,13.0,13.0,12.99,12.99,19600.0
2008-03-12 13:10:00,12.99,13.0,12.99,13.0,23100.0,12.99,13.0,12.99,13.0,23100.0
2008-03-12 13:15:00,12.99,13.0,12.98,12.98,43600.0,12.99,13.0,12.98,12.98,43600.0
2008-03-12 13:20:00,12.98,13.01,12.98,13.0,226800.0,12.98,13.01,12.98,13.0,226800.0
2008-03-12 13:25:00,13.0,13.01,12.98,13.01,119200.0,13.0,13.01,12.98,13.01,119200.0
2008-03-12 13:30:00,13.01,13.01,12.98,12.99,81300.0,13.01,13.01,12.98,12.99,81300.0
2008-03-12 13:35:00,13.0,13.0,12.98,13.0,59600.0,13.0,13.0,12.98,13.0,59600.0
2008-03-12 13:40:00,12.99,13.0,12.99,12.99,54000.0,12.99,13.0,12.99,12.99,54000.0
2008-03-12 13:45:00,12.99,13.0,12.98,12.98,68300.0,12.99,13.0,12.98,12.98,68300.0
2008-03-12 13:50:00,12.99,13.01,12.98,13.0,91800.0,12.99,13.01,12.98,13.0,91800.0
2008-03-12 13:55:00,13.0,13.0,12.99,12.99,21000.0,13.0,13.0,12.99,12.99,21000.0
2008-03-12 14:00:00,12.99,13.01,12.98,12.99,113300.0,12.99,13.01,12.98,12.99,113300.0
2008-03-12 14:05:00,12.99,12.99,12.95,12.95,69800.0,12.99,12.99,12.95,12.95,69800.0
2008-03-12 14:10:00,12.96,12.98,12.95,12.97,61500.0,12.96,12.98,12.95,12.97,61500.0
2008-03-12 14:15:00,12.97,13.0,12.97,12.98,40500.0,12.97,13.0,12.97,12.98,40500.0
2008-03-12 14:20:00,12.98,13.0,12.98,12.98,90900.0,12.98,13.0,12.98,12.98,90900.0
2008-03-12 14:25:00,12.98,12.99,12.95,12.96,193500.0,12.98,12.99,12.95,12.96,193500.0
2008-03-12 14:30:00,12.95,12.96,12.92,12.95,243500.0,12.95,12.96,12.92,12.95,243500.0
2008-03-12 14:35:00,12.95,12.95,12.91,12.92,97000.0,12.95,12.95,12.91,12.92,97000.0
2008-03-12 14:40:00,12.91,12.94,12.9,12.93,101900.0,12.91,12.94,12.9,12.93,101900.0
2008-03-12 14:45:00,12.92,12.93,12.87,12.93,205900.0,12.92,12.93,12.87,12.93,205900.0
2008-03-12 14:50:00,12.93,12.93,12.89,12.89,197900.0,12.93,12.93,12.89,12.89,197900.0
2008-03-12 14:55:00,12.89,12.9,12.88,12.88,34300.0,12.89,12.9,12.88,12.88,34300.0
2008-03-12 15:00:00,12.88,12.89,12.83,12.86,222900.0,12.88,12.89,12.83,12.86,222900.0
2008-03-12 15:05:00,12.86,12.88,12.85,12.87,66900.0,12.86,12.88,12.85,12.87,66900.0
2008-03-12 15:10:00,12.86,12.88,12.86,12.88,107900.0,12.86,12.88,12.86,12.88,107900.0
2008-03-12 15:15:00,12.88,12.92,12.88,12.89,108300.0,12.88,12.92,12.88,12.89,108300.0
2008-03-12 15:20:00,12.89,12.89,12.87,12.87,83500.0,12.89,12.89,12.87,12.87,83500.0
2008-03-12 15:25:00,12.88,12.91,12.84,12.85,108000.0,12.88,12.91,12.84,12.85,108000.0
2008-03-12 15:30:00,12.85,12.86,12.83,12.84,103300.0,12.85,12.86,12.83,12.84,103300.0
2008-03-12 15:35:00,12.83,12.84,12.8,12.81,103600.0,12.83,12.84,12.8,12.81,103600.0
2008-03-12 15:40:00,12.81,12.81,12.78,12.79,189400.0,12.81,12.81,12.78,12.79,189400.0
2008-03-12 15:45:00,12.8,12.9,12.76,12.77,188800.0,12.8,12.9,12.76,12.77,188800.0
2008-03-12 15:50:00,12.77,12.79,12.76,12.77,266200.0,12.77,12.79,12.76,12.77,266200.0
2008-03-12 15:55:00,12.77,12.78,12.73,12.75,730300.0,12.77,12.78,12.73,12.75,730300.0
2008-03-13 09:30:00,12.6,12.74,12.6,12.67,104300.0,12.6,12.74,12.6,12.67,104300.0
2008-03-13 09:35:00,12.67,12.68,12.58,12.6,94700.0,12.67,12.68,12.58,12.6,94700.0
2008-03-13 09:40:00,12.61,12.61,12.55,12.56,70700.0,12.61,12.61,12.55,12.56,70700.0
2008-03-13 09:45:00,12.55,12.63,12.53,12.63,115500.0,12.55,12.63,12.53,12.63,115500.0
2008-03-13 09:50:00,12.63,12.65,12.56,12.57,101700.0,12.63,12.65,12.56,12.57,101700.0
2008-03-13 09:55:00,12.56,12.61,12.52,12.61,104400.0,12.56,12.61,12.52,12.61,104400.0
2008-03-13 10:00:00,12.61,12.63,12.56,12.63,110700.0,12.61,12.63,12.56,12.63,110700.0
2008-03-13 10:05:00,12.62,12.63,12.55,12.55,59200.0,12.62,12.63,12.55,12.55,59200.0
2008-03-13 10:10:00,12.55,12.58,12.54,12.56,88800.0,12.55,12.58,12.54,12.56,88800.0
2008-03-13 10:15:00,12.56,12.58,12.5,12.5,124800.0,12.56,12.58,12.5,12.5,124800.0
2008-03-13 10:20:00,12.5,12.51,12.4,12.43,274600.0,12.5,12.51,12.4,12.43,274600.0
2008-03-13 10:25:00,12.42,12.45,12.41,12.41,103800.0,12.42,12.45,12.41,12.41,103800.0
2008-03-13 10:30:00,12.41,12.43,12.37,12.38,77800.0,12.41,12.43,12.37,12.38,77800.0
2008-03-13 10:35:00,12.38,12.39,12.34,12.36,61000.0,12.38,12.39,12.34,12.36,61000.0
2008-03-13 10:40:00,12.36,12.39,12.36,12.36,42700.0,12.36,12.39,12.36,12.36,42700.0
2008-03-13 10:45:00,12.35,12.38,12.33,12.37,54700.0,12.35,12.38,12.33,12.37,54700.0
2008-03-13 10:50:00,12.37,12.37,12.34,12.35,68200.0,12.37,12.37,12.34,12.35,68200.0
2008-03-13 10:55:00,12.35,12.38,12.34,12.36,53200.0,12.35,12.38,12.34,12.36,53200.0
2008-03-13 11:00:00,12.36,12.38,12.35,12.38,34200.0,12.36,12.38,12.35,12.38,34200.0
2008-03-13 11:05:00,12.38,12.46,12.38,12.42,110600.0,12.38,12.46,12.38,12.42,110600.0
2008-03-13 11:10:00,12.42,12.5,12.42,12.45,157000.0,12.42,12.5,12.42,12.45,157000.0
2008-03-13 11:15:00,12.45,12.46,12.44,12.45,47100.0,12.45,12.46,12.44,12.45,47100.0
2008-03-13 11:20:00,12.45,12.55,12.45,12.54,170800.0,12.45,12.55,12.45,12.54,170800.0
2008-03-13 11:25:00,12.54,12.56,12.5,12.5,111600.0,12.54,12.56,12.5,12.5,111600.0
2008-03-13 11:30:00,12.5,12.51,12.5,12.5,208300.0,12.5,12.51,12.5,12.5,208300.0
2008-03-13 11:35:00,12.51,12.56,12.51,12.52,138600.0,12.51,12.56,12.51,12.52,138600.0
2008-03-13 11:40:00,12.52,12.54,12.51,12.51,44000.0,12.52,12.54,12.51,12.51,44000.0
2008-03-13 11:45:00,12.5,12.52,12.49,12.5,141300.0,12.5,12.52,12.49,12.5,141300.0
2008-03-13 11:50:00,12.5,12.54,12.5,12.53,69400.0,12.5,12.54,12.5,12.53,69400.0
2008-03-13 11:55:00,12.52,12.54,12.5,12.51,100000.0,12.52,12.54,12.5,12.51,100000.0
2008-03-13 12:00:00,12.51,12.57,12.51,12.55,93500.0,12.51,12.57,12.51,12.55,93500.0
2008-03-13 12:05:00,12.55,12.55,12.5,12.52,73600.0,12.55,12.55,12.5,12.52,73600.0
2008-03-13 12:10:00,12.52,12.53,12.51,12.52,39800.0,12.52,12.53,12.51,12.52,39800.0
2008-03-13 12:15:00,12.52,12.52,12.5,12.51,20700.0,12.52,12.52,12.5,12.51,20700.0
2008-03-13 12:20:00,12.51,12.51,12.49,12.49,42000.0,12.51,12.51,12.49,12.49,42000.0
2008-03-13 12:25:00,12.5,12.52,12.49,12.51,33600.0,12.5,12.52,12.49,12.51,33600.0
2008-03-13 12:30:00,12.51,12.53,12.51,12.52,11600.0,12.51,12.53,12.51,12.52,11600.0
2008-03-13 12:35:00,12.53,12.54,12.52,12.53,28900.0,12.53,12.54,12.52,12.53,28900.0
2008-03-13 12:40:00,12.53,12.53,12.5,12.5,68800.0,12.53,12.53,12.5,12.5,68800.0
2008-03-13 12:45:00,12.5,12.52,12.49,12.51,37500.0,12.5,12.52,12.49,12.51,37500.0
2008-03-13 12:50:00,12.51,12.52,12.5,12.52,21100.0,12.51,12.52,12.5,12.52,21100.0
2008-03-13 12:55:00,12.52,12.54,12.51,12.53,34800.0,12.52,12.54,12.51,12.53,34800.0
2008-03-13 13:00:00,12.53,12.55,12.52,12.53,126200.0,12.53,12.55,12.52,12.53,126200.0
2008-03-13 13:05:00,12.53,12.59,12.53,12.58,126600.0,12.53,12.59,12.53,12.58,126600.0
2008-03-13 13:10:00,12.59,12.6,12.55,12.56,100300.0,12.59,12.6,12.55,12.56,100300.0
2008-03-13 13:15:00,12.56,12.59,12.56,12.58,28700.0,12.56,12.59,12.56,12.58,28700.0
2008-03-13 13:20:00,12.59,12.62,12.59,12.62,107700.0,12.59,12.62,12.59,12.62,107700.0
2008-03-13 13:25:00,12.62,12.68,12.62,12.67,62500.0,12.62,12.68,12.62,12.67,62500.0
2008-03-13 13:30:00,12.68,12.69,12.65,12.68,97000.0,12.68,12.69,12.65,12.68,97000.0
2008-03-13 13:35:00,12.69,12.75,12.68,12.73,153500.0,12.69,12.75,12.68,12.73,153500.0
2008-03-13 13:40:00,12.72,12.76,12.72,12.73,132600.0,12.72,12.76,12.72,12.73,132600.0
2008-03-13 13:45:00,12.73,12.74,12.68,12.69,126800.0,12.73,12.74,12.68,12.69,126800.0
2008-03-13 13:50:00,12.69,12.73,12.68,12.73,75800.0,12.69,12.73,12.68,12.73,75800.0
2008-03-13 13:55:00,12.73,12.77,12.72,12.75,97900.0,12.73,12.77,12.72,12.75,97900.0
2008-03-13 14:00:00,12.75,12.79,12.74,12.75,99200.0,12.75,12.79,12.74,12.75,99200.0
2008-03-13 14:05:00,12.74,12.78,12.74,12.78,76200.0,12.74,12.78,12.74,12.78,76200.0
2008-03-13 14:10:00,12.78,12.81,12.76,12.8,182800.0,12.78,12.81,12.76,12.8,182800.0
2008-03-13 14:15:00,12.8,12.86,12.8,12.81,146400.0,12.8,12.86,12.8,12.81,146400.0
2008-03-13 14:20:00,12.81,12.84,12.8,12.82,45000.0,12.81,12.84,12.8,12.82,45000.0
2008-03-13 14:25:00,12.82,12.85,12.81,12.81,79400.0,12.82,12.85,12.81,12.81,79400.0
2008-03-13 14:30:00,12.81,12.82,12.76,12.76,48000.0,12.81,12.82,12.76,12.76,48000.0
2008-03-13 14:35:00,12.76,12.78,12.75,12.77,54500.0,12.76,12.78,12.75,12.77,54500.0
2008-03-13 14:40:00,12.77,12.77,12.75,12.75,28800.0,12.77,12.77,12.75,12.75,28800.0
2008-03-13 14:45:00,12.75,12.76,12.74,12.74,48800.0,12.75,12.76,12.74,12.74,48800.0
2008-03-13 14:50:00,12.74,12.76,12.74,12.75,73800.0,12.74,12.76,12.74,12.75,73800.0
2008-03-13 14:55:00,12.74,12.83,12.74,12.83,194400.0,12.74,12.83,12.74,12.83,194400.0
2008-03-13 15:00:00,12.83,12.85,12.79,12.81,175100.0,12.83,12.85,12.79,12.81,175100.0
2008-03-13 15:05:00,12.81,12.86,12.81,12.86,107600.0,12.81,12.86,12.81,12.86,107600.0
2008-03-13 15:10:00,12.86,12.87,12.83,12.86,85800.0,12.86,12.87,12.83,12.86,85800.0
2008-03-13 15:15:00,12.87,12.87,12.84,12.84,72300.0,12.87,12.87,12.84,12.84,72300.0
2008-03-13 15:20:00,12.85,12.87,12.84,12.85,134300.0,12.85,12.87,12.84,12.85,134300.0
2008-03-13 15:25:00,12.85,12.93,12.85,12.87,351000.0,12.85,12.93,12.85,12.87,351000.0
2008-03-13 15:30:00,12.87,12.9,12.86,12.86,88800.0,12.87,12.9,12.86,12.86,88800.0
2008-03-13 15:35:00,12.86,12.88,12.86,12.88,74300.0,12.86,12.88,12.86,12.88,74300.0
2008-03-13 15:40:00,12.89,12.91,12.88,12.89,147200.0,12.89,12.91,12.88,12.89,147200.0
2008-03-13 15:45:00,12.89,12.9,12.85,12.86,202000.0,12.89,12.9,12.85,12.86,202000.0
2008-03-13 15:50:00,12.86,12.87,12.84,12.87,250500.0,12.86,12.87,12.84,12.87,250500.0
2008-03-13 15:55:00,12.87,12.87,12.81,12.84,339600.0,12.87,12.87,12.81,12.84,339600.0
2008-03-14 09:30:00,12.93,12.98,12.79,12.91,185200.0,12.93,12.98,12.79,12.91,185200.0
2008-03-14 09:35:00,12.91,12.95,12.89,12.91,57600.0,12.91,12.95,12.89,12.91,57600.0
2008-03-14 09:40:00,12.92,12.96,12.89,12.93,75500.0,12.92,12.96,12.89,12.93,75500.0
2008-03-14 09:45:00,12.92,12.92,12.79,12.84,120000.0,12.92,12.92,12.79,12.84,120000.0
2008-03-14 09:50:00,12.84,12.84,12.77,12.78,99600.0,12.84,12.84,12.77,12.78,99600.0
2008-03-14 09:55:00,12.79,12.8,12.59,12.61,218600.0,12.79,12.8,12.59,12.61,218600.0
2008-03-14 10:00:00,12.61,12.62,12.3,12.55,455700.0,12.61,12.62,12.3,12.55,455700.0
2008-03-14 10:05:00,12.54,12.62,12.54,12.58,101900.0,12.54,12.62,12.54,12.58,101900.0
2008-03-14 10:10:00,12.57,12.58,12.46,12.55,125800.0,12.57,12.58,12.46,12.55,125800.0
2008-03-14 10:15:00,12.56,12.65,12.48,12.48,141100.0,12.56,12.65,12.48,12.48,141100.0
2008-03-14 10:20:00,12.47,12.56,12.44,12.55,114100.0,12.47,12.56,12.44,12.55,114100.0
2008-03-14 10:25:00,12.54,12.55,12.44,12.51,120900.0,12.54,12.55,12.44,12.51,120900.0
2008-03-14 10:30:00,12.5,12.56,12.44,12.45,77500.0,12.5,12.56,12.44,12.45,77500.0
2008-03-14 10:35:00,12.45,12.47,12.4,12.4,44500.0,12.45,12.47,12.4,12.4,44500.0
2008-03-14 10:40:00,12.4,12.43,12.35,12.39,138100.0,12.4,12.43,12.35,12.39,138100.0
2008-03-14 10:45:00,12.39,12.42,12.36,12.36,74400.0,12.39,12.42,12.36,12.36,74400.0
2008-03-14 10:50:00,12.36,12.4,12.35,12.37,75300.0,12.36,12.4,12.35,12.37,75300.0
2008-03-14 10:55:00,12.37,12.43,12.34,12.4,93900.0,12.37,12.43,12.34,12.4,93900.0
2008-03-14 11:00:00,12.4,12.43,12.36,12.37,65800.0,12.4,12.43,12.36,12.37,65800.0
2008-03-14 11:05:00,12.37,12.42,12.35,12.4,62700.0,12.37,12.42,12.35,12.4,62700.0
2008-03-14 11:10:00,12.39,12.44,12.38,12.39,120100.0,12.39,12.44,12.38,12.39,120100.0
2008-03-14 11:15:00,12.4,12.42,12.38,12.41,181900.0,12.4,12.42,12.38,12.41,181900.0
2008-03-14 11:20:00,12.41,12.44,12.4,12.44,105000.0,12.41,12.44,12.4,12.44,105000.0
2008-03-14 11:25:00,12.44,12.49,12.42,12.48,114400.0,12.44,12.49,12.42,12.48,114400.0
2008-03-14 11:30:00,12.48,12.49,12.45,12.47,66500.0,12.48,12.49,12.45,12.47,66500.0
2008-03-14 11:35:00,12.47,12.52,12.47,12.52,66200.0,12.47,12.52,12.47,12.52,66200.0
2008-03-14 11:40:00,12.51,12.53,12.51,12.52,34900.0,12.51,12.53,12.51,12.52,34900.0
2008-03-14 11:45:00,12.52,12.6,12.51,12.57,112000.0,12.52,12.6,12.51,12.57,112000.0
2008-03-14 11:50:00,12.57,12.57,12.5,12.5,85300.0,12.57,12.57,12.5,12.5,85300.0
2008-03-14 11:55:00,12.5,12.51,12.46,12.47,59300.0,12.5,12.51,12.46,12.47,59300.0
2008-03-14 12:00:00,12.46,12.49,12.46,12.49,57500.0,12.46,12.49,12.46,12.49,57500.0
2008-03-14 12:05:00,12.48,12.51,12.48,12.49,28300.0,12.48,12.51,12.48,12.49,28300.0
2008-03-14 12:10:00,12.49,12.51,12.49,12.5,24000.0,12.49,12.51,12.49,12.5,24000.0
2008-03-14 12:15:00,12.51,12.51,12.49,12.49,39000.0,12.51,12.51,12.49,12.49,39000.0
2008-03-14 12:20:00,12.49,12.5,12.48,12.48,172500.0,12.49,12.5,12.48,12.48,172500.0
2008-03-14 12:25:00,12.49,12.51,12.47,12.5,38800.0,12.49,12.51,12.47,12.5,38800.0
2008-03-14 12:30:00,12.49,12.51,12.47,12.49,43500.0,12.49,12.51,12.47,12.49,43500.0
2008-03-14 12:35:00,12.48,12.49,12.45,12.47,60000.0,12.48,12.49,12.45,12.47,60000.0
2008-03-14 12:40:00,12.46,12.47,12.41,12.42,92400.0,12.46,12.47,12.41,12.42,92400.0
2008-03-14 12:45:00,12.42,12.45,12.41,12.45,82400.0,12.42,12.45,12.41,12.45,82400.0
2008-03-14 12:50:00,12.46,12.49,12.4,12.43,102300.0,12.46,12.49,12.4,12.43,102300.0
2008-03-14 12:55:00,12.43,12.45,12.4,12.45,39700.0,12.43,12.45,12.4,12.45,39700.0
2008-03-14 13:00:00,12.45,12.45,12.4,12.4,50400.0,12.45,12.45,12.4,12.4,50400.0
2008-03-14 13:05:00,12.4,12.42,12.4,12.4,88600.0,12.4,12.42,12.4,12.4,88600.0
2008-03-14 13:10:00,12.41,12.41,12.4,12.4,18000.0,12.41,12.41,12.4,12.4,18000.0
2008-03-14 13:15:00,12.4,12.49,12.4,12.47,405000.0,12.4,12.49,12.4,12.47,405000.0
2008-03-14 13:20:00,12.47,12.52,12.46,12.5,173000.0,12.47,12.52,12.46,12.5,173000.0
2008-03-14 13:25:00,12.5,12.56,12.5,12.55,134900.0,12.5,12.56,12.5,12.55,134900.0
2008-03-14 13:30:00,12.55,12.57,12.53,12.56,160800.0,12.55,12.57,12.53,12.56,160800.0
2008-03-14 13:35:00,12.56,12.59,12.52,12.57,142400.0,12.56,12.59,12.52,12.57,142400.0
2008-03-14 13:40:00,12.57,12.57,12.53,12.55,61700.0,12.57,12.57,12.53,12.55,61700.0
2008-03-14 13:45:00,12.56,12.6,12.56,12.58,46500.0,12.56,12.6,12.56,12.58,46500.0
2008-03-14 13:50:00,12.58,12.59,12.56,12.57,74100.0,12.58,12.59,12.56,12.57,74100.0
2008-03-14 13:55:00,12.57,12.57,12.55,12.55,114300.0,12.57,12.57,12.55,12.55,114300.0
2008-03-14 14:00:00,12.55,12.58,12.55,12.55,222200.0,12.55,12.58,12.55,12.55,222200.0
2008-03-14 14:05:00,12.55,12.57,12.54,12.54,77000.0,12.55,12.57,12.54,12.54,77000.0
2008-03-14 14:10:00,12.54,12.56,12.53,12.53,97800.0,12.54,12.56,12.53,12.53,97800.0
2008-03-14 14:15:00,12.53,12.57,12.53,12.54,146100.0,12.53,12.57,12.53,12.54,146100.0
2008-03-14 14:20:00,12.53,12.54,12.5,12.5,60300.0,12.53,12.54,12.5,12.5,60300.0
2008-03-14 14:25:00,12.51,12.52,12.5,12.52,239400.0,12.51,12.52,12.5,12.52,239400.0
2008-03-14 14:30:00,12.53,12.53,12.5,12.51,172400.0,12.53,12.53,12.5,12.51,172400.0
2008-03-14 14:35:00,12.51,12.52,12.5,12.51,190300.0,12.51,12.52,12.5,12.51,190300.0
2008-03-14 14:40:00,12.51,12.57,12.51,12.54,208200.0,12.51,12.57,12.51,12.54,208200.0
2008-03-14 14:45:00,12.53,12.58,12.52,12.56,271400.0,12.53,12.58,12.52,12.56,271400.0
2008-03-14 14:50:00,12.57,12.59,12.56,12.57,156700.0,12.57,12.59,12.56,12.57,156700.0
2008-03-14 14:55:00,12.58,12.59,12.55,12.56,86700.0,12.58,12.59,12.55,12.56,86700.0
2008-03-14 15:00:00,12.56,12.61,12.55,12.61,232400.0,12.56,12.61,12.55,12.61,232400.0
2008-03-14 15:05:00,12.6,12.63,12.58,12.59,184300.0,12.6,12.63,12.58,12.59,184300.0
2008-03-14 15:10:00,12.59,12.66,12.58,12.64,197100.0,12.59,12.66,12.58,12.64,197100.0
2008-03-14 15:15:00,12.64,12.7,12.64,12.68,186400.0,12.64,12.7,12.64,12.68,186400.0
2008-03-14 15:20:00,12.68,12.72,12.68,12.71,79700.0,12.68,12.72,12.68,12.71,79700.0
2008-03-14 15:25:00,12.71,12.72,12.7,12.71,86800.0,12.71,12.72,12.7,12.71,86800.0
2008-03-14 15:30:00,12.71,12.72,12.68,12.71,291500.0,12.71,12.72,12.68,12.71,291500.0
2008-03-14 15:35:00,12.7,12.71,12.67,12.68,161500.0,12.7,12.71,12.67,12.68,161500.0
2008-03-14 15:40:00,12.68,12.69,12.66,12.66,89900.0,12.68,12.69,12.66,12.66,89900.0
2008-03-14 15:45:00,12.65,12.65,12.58,12.63,339200.0,12.65,12.65,12.58,12.63,339200.0
2008-03-14 15:50:00,12.63,12.68,12.59,12.68,384400.0,12.63,12.68,12.59,12.68,384400.0
2008-03-14 15:55:00,12.68,12.69,12.63,12.64,444200.0,12.68,12.69,12.63,12.64,444200.0
2008-03-17 09:30:00,12.32,12.58,12.32,12.48,180900.0,12.32,12.58,12.32,12.48,180900.0
2008-03-17 09:35:00,12.49,12.5,12.42,12.45,110600.0,12.49,12.5,12.42,12.45,110600.0
2008-03-17 09:40:00,12.44,12.45,12.41,12.44,98400.0,12.44,12.45,12.41,12.44,98400.0
2008-03-17 09:45:00,12.44,12.46,12.43,12.44,148400.0,12.44,12.46,12.43,12.44,148400.0
2008-03-17 09:50:00,12.44,12.46,12.31,12.33,338100.0,12.44,12.46,12.31,12.33,338100.0
2008-03-17 09:55:00,12.32,12.41,12.31,12.4,84300.0,12.32,12.41,12.31,12.4,84300.0
2008-03-17 10:00:00,12.4,12.4,12.32,12.36,100900.0,12.4,12.4,12.32,12.36,100900.0
2008-03-17 10:05:00,12.37,12.4,12.36,12.38,104800.0,12.37,12.4,12.36,12.38,104800.0
2008-03-17 10:10:00,12.37,12.37,12.33,12.35,166300.0,12.37,12.37,12.33,12.35,166300.0
2008-03-17 10:15:00,12.35,12.35,12.28,12.3,182600.0,12.35,12.35,12.28,12.3,182600.0
2008-03-17 10:20:00,12.3,12.33,12.29,12.33,189800.0,12.3,12.33,12.29,12.33,189800.0
2008-03-17 10:25:00,12.33,12.35,12.32,12.33,156000.0,12.33,12.35,12.32,12.33,156000.0
2008-03-17 10:30:00,12.34,12.34,12.31,12.32,139700.0,12.34,12.34,12.31,12.32,139700.0
2008-03-17 10:35:00,12.32,12.33,12.3,12.33,190800.0,12.32,12.33,12.3,12.33,190800.0
2008-03-17 10:40:00,12.33,12.34,12.32,12.34,154800.0,12.33,12.34,12.32,12.34,154800.0
2008-03-17 10:45:00,12.34,12.39,12.33,12.36,198600.0,12.34,12.39,12.33,12.36,198600.0
2008-03-17 10:50:00,12.35,12.37,12.35,12.37,102700.0,12.35,12.37,12.35,12.37,102700.0
2008-03-17 10:55:00,12.36,12.37,12.29,12.31,114000.0,12.36,12.37,12.29,12.31,114000.0
2008-03-17 11:00:00,12.31,12.34,12.3,12.31,221000.0,12.31,12.34,12.3,12.31,221000.0
2008-03-17 11:05:00,12.31,12.33,12.3,12.33,279900.0,12.31,12.33,12.3,12.33,279900.0
2008-03-17 11:10:00,12.33,12.34,12.3,12.3,153200.0,12.33,12.34,12.3,12.3,153200.0
2008-03-17 11:15:00,12.3,12.31,12.26,12.29,106500.0,12.3,12.31,12.26,12.29,106500.0
2008-03-17 11:20:00,12.29,12.32,12.27,12.3,126000.0,12.29,12.32,12.27,12.3,126000.0
2008-03-17 11:25:00,12.3,12.31,12.27,12.3,91000.0,12.3,12.31,12.27,12.3,91000.0
2008-03-17 11:30:00,12.29,12.31,12.29,12.31,55000.0,12.29,12.31,12.29,12.31,55000.0
2008-03-17 11:35:00,12.31,12.31,12.27,12.29,106500.0,12.31,12.31,12.27,12.29,106500.0
2008-03-17 11:40:00,12.29,12.32,12.28,12.3,173000.0,12.29,12.32,12.28,12.3,173000.0
2008-03-17 11:45:00,12.3,12.31,12.26,12.28,315600.0,12.3,12.31,12.26,12.28,315600.0
2008-03-17 11:50:00,12.28,12.29,12.18,12.19,126700.0,12.28,12.29,12.18,12.19,126700.0
2008-03-17 11:55:00,12.19,12.21,12.15,12.15,153400.0,12.19,12.21,12.15,12.15,153400.0
2008-03-17 12:00:00,12.16,12.23,12.14,12.18,304300.0,12.16,12.23,12.14,12.18,304300.0
2008-03-17 12:05:00,12.19,12.23,12.18,12.23,50900.0,12.19,12.23,12.18,12.23,50900.0
2008-03-17 12:10:00,12.22,12.25,12.22,12.25,66300.0,12.22,12.25,12.22,12.25,66300.0
2008-03-17 12:15:00,12.25,12.27,12.24,12.27,66500.0,12.25,12.27,12.24,12.27,66500.0
2008-03-17 12:20:00,12.26,12.27,12.2,12.2,128700.0,12.26,12.27,12.2,12.2,128700.0
2008-03-17 12:25:00,12.2,12.25,12.2,12.25,66800.0,12.2,12.25,12.2,12.25,66800.0
2008-03-17 12:30:00,12.24,12.26,12.23,12.24,120000.0,12.24,12.26,12.23,12.24,120000.0
2008-03-17 12:35:00,12.24,12.3,12.24,12.27,146500.0,12.24,12.3,12.24,12.27,146500.0
2008-03-17 12:40:00,12.27,12.29,12.25,12.26,45000.0,12.27,12.29,12.25,12.26,45000.0
2008-03-17 12:45:00,12.27,12.28,12.26,12.28,49000.0,12.27,12.28,12.26,12.28,49000.0
2008-03-17 12:50:00,12.28,12.3,12.27,12.29,59900.0,12.28,12.3,12.27,12.29,59900.0
2008-03-17 12:55:00,12.3,12.3,12.28,12.29,125800.0,12.3,12.3,12.28,12.29,125800.0
2008-03-17 13:00:00,12.3,12.3,12.28,12.3,109600.0,12.3,12.3,12.28,12.3,109600.0
2008-03-17 13:05:00,12.3,12.3,12.28,12.3,194400.0,12.3,12.3,12.28,12.3,194400.0
2008-03-17 13:10:00,12.3,12.3,12.29,12.3,67200.0,12.3,12.3,12.29,12.3,67200.0
2008-03-17 13:15:00,12.29,12.3,12.28,12.3,92900.0,12.29,12.3,12.28,12.3,92900.0
2008-03-17 13:20:00,12.3,12.3,12.25,12.3,224900.0,12.3,12.3,12.25,12.3,224900.0
2008-03-17 13:25:00,12.3,12.3,12.29,12.3,93100.0,12.3,12.3,12.29,12.3,93100.0
2008-03-17 13:30:00,12.3,12.31,12.29,12.3,192300.0,12.3,12.31,12.29,12.3,192300.0
2008-03-17 13:35:00,12.3,12.3,12.29,12.3,196200.0,12.3,12.3,12.29,12.3,196200.0
2008-03-17 13:40:00,12.3,12.33,12.29,12.32,143700.0,12.3,12.33,12.29,12.32,143700.0
2008-03-17 13:45:00,12.32,12.33,12.3,12.32,79300.0,12.32,12.33,12.3,12.32,79300.0
2008-03-17 13:50:00,12.31,12.32,12.29,12.3,138900.0,12.31,12.32,12.29,12.3,138900.0
2008-03-17 13:55:00,12.3,12.31,12.28,12.3,91000.0,12.3,12.31,12.28,12.3,91000.0
2008-03-17 14:00:00,12.3,12.31,12.29,12.31,126700.0,12.3,12.31,12.29,12.31,126700.0
2008-03-17 14:05:00,12.31,12.34,12.3,12.32,171600.0,12.31,12.34,12.3,12.32,171600.0
2008-03-17 14:10:00,12.33,12.34,12.31,12.32,207400.0,12.33,12.34,12.31,12.32,207400.0
2008-03-17 14:15:00,12.31,12.33,12.31,12.32,138600.0,12.31,12.33,12.31,12.32,138600.0
2008-03-17 14:20:00,12.32,12.33,12.31,12.31,139400.0,12.32,12.33,12.31,12.31,139400.0
2008-03-17 14:25:00,12.32,12.33,12.28,12.33,684000.0,12.32,12.33,12.28,12.33,684000.0
2008-03-17 14:30:00,12.32,12.36,12.32,12.34,187100.0,12.32,12.36,12.32,12.34,187100.0
2008-03-17 14:35:00,12.33,12.38,12.33,12.37,104900.0,12.33,12.38,12.33,12.37,104900.0
2008-03-17 14:40:00,12.36,12.37,12.32,12.32,139000.0,12.36,12.37,12.32,12.32,139000.0
2008-03-17 14:45:00,12.32,12.35,12.29,12.3,196700.0,12.32,12.35,12.29,12.3,196700.0
2008-03-17 14:50:00,12.31,12.33,12.26,12.29,235600.0,12.31,12.33,12.26,12.29,235600.0
2008-03-17 14:55:00,12.28,12.3,12.27,12.27,257500.0,12.28,12.3,12.27,12.27,257500.0
2008-03-17 15:00:00,12.28,12.29,12.25,12.29,166800.0,12.28,12.29,12.25,12.29,166800.0
2008-03-17 15:05:00,12.28,12.3,12.28,12.28,333700.0,12.28,12.3,12.28,12.28,333700.0
2008-03-17 15:10:00,12.28,12.28,12.27,12.28,83500.0,12.28,12.28,12.27,12.28,83500.0
2008-03-17 15:15:00,12.28,12.28,12.24,12.26,211600.0,12.28,12.28,12.24,12.26,211600.0
2008-03-17 15:20:00,12.26,12.27,12.24,12.26,450300.0,12.26,12.27,12.24,12.26,450300.0
2008-03-17 15:25:00,12.26,12.28,12.25,12.28,745700.0,12.26,12.28,12.25,12.28,745700.0
2008-03-17 15:30:00,12.28,12.28,12.27,12.28,235300.0,12.28,12.28,12.27,12.28,235300.0
2008-03-17 15:35:00,12.28,12.3,12.27,12.29,443200.0,12.28,12.3,12.27,12.29,443200.0
2008-03-17 15:40:00,12.29,12.29,12.26,12.28,247700.0,12.29,12.29,12.26,12.28,247700.0
2008-03-17 15:45:00,12.28,12.28,12.24,12.24,690600.0,12.28,12.28,12.24,12.24,690600.0
2008-03-17 15:50:00,12.25,12.26,12.24,12.26,450700.0,12.25,12.26,12.24,12.26,450700.0
2008-03-17 15:55:00,12.26,12.27,12.2,12.2,675700.0,12.26,12.27,12.2,12.2,675700.0
2008-03-18 09:30:00,12.45,12.57,12.42,12.43,202000.0,12.45,12.57,12.42,12.43,202000.0
2008-03-18 09:35:00,12.42,12.48,12.42,12.47,80800.0,12.42,12.48,12.42,12.47,80800.0
2008-03-18 09:40:00,12.47,12.49,12.44,12.49,70200.0,12.47,12.49,12.44,12.49,70200.0
2008-03-18 09:45:00,12.5,12.5,12.41,12.41,109200.0,12.5,12.5,12.41,12.41,109200.0
2008-03-18 09:50:00,12.41,12.43,12.33,12.35,106500.0,12.41,12.43,12.33,12.35,106500.0
2008-03-18 09:55:00,12.35,12.4,12.32,12.32,145800.0,12.35,12.4,12.32,12.32,145800.0
2008-03-18 10:00:00,12.33,12.35,12.32,12.35,49700.0,12.33,12.35,12.32,12.35,49700.0
2008-03-18 10:05:00,12.35,12.35,12.34,12.34,83700.0,12.35,12.35,12.34,12.34,83700.0
2008-03-18 10:10:00,12.34,12.35,12.34,12.35,46500.0,12.34,12.35,12.34,12.35,46500.0
2008-03-18 10:15:00,12.35,12.36,12.34,12.35,64800.0,12.35,12.36,12.34,12.35,64800.0
2008-03-18 10:20:00,12.35,12.36,12.34,12.35,91800.0,12.35,12.36,12.34,12.35,91800.0
2008-03-18 10:25:00,12.35,12.36,12.34,12.35,163700.0,12.35,12.36,12.34,12.35,163700.0
2008-03-18 10:30:00,12.35,12.35,12.34,12.34,112900.0,12.35,12.35,12.34,12.34,112900.0
2008-03-18 10:35:00,12.35,12.36,12.34,12.36,99900.0,12.35,12.36,12.34,12.36,99900.0
2008-03-18 10:40:00,12.36,12.37,12.35,12.37,111800.0,12.36,12.37,12.35,12.37,111800.0
2008-03-18 10:45:00,12.37,12.37,12.34,12.35,86100.0,12.37,12.37,12.34,12.35,86100.0
2008-03-18 10:50:00,12.35,12.35,12.34,12.35,51800.0,12.35,12.35,12.34,12.35,51800.0
2008-03-18 10:55:00,12.35,12.4,12.35,12.4,335100.0,12.35,12.4,12.35,12.4,335100.0
2008-03-18 11:00:00,12.4,12.4,12.38,12.39,79500.0,12.4,12.4,12.38,12.39,79500.0
2008-03-18 11:05:00,12.4,12.42,12.39,12.42,230900.0,12.4,12.42,12.39,12.42,230900.0
2008-03-18 11:10:00,12.41,12.45,12.4,12.41,157300.0,12.41,12.45,12.4,12.41,157300.0
2008-03-18 11:15:00,12.4,12.43,12.4,12.43,215600.0,12.4,12.43,12.4,12.43,215600.0
2008-03-18 11:20:00,12.43,12.44,12.42,12.44,66000.0,12.43,12.44,12.42,12.44,66000.0
2008-03-18 11:25:00,12.44,12.45,12.44,12.44,42200.0,12.44,12.45,12.44,12.44,42200.0
2008-03-18 11:30:00,12.45,12.46,12.44,12.45,98400.0,12.45,12.46,12.44,12.45,98400.0
2008-03-18 11:35:00,12.46,12.47,12.45,12.47,108800.0,12.46,12.47,12.45,12.47,108800.0
2008-03-18 11:40:00,12.47,12.47,12.46,12.47,64200.0,12.47,12.47,12.46,12.47,64200.0
2008-03-18 11:45:00,12.47,12.48,12.46,12.47,45800.0,12.47,12.48,12.46,12.47,45800.0
2008-03-18 11:50:00,12.47,12.47,12.46,12.47,63000.0,12.47,12.47,12.46,12.47,63000.0
2008-03-18 11:55:00,12.47,12.47,12.46,12.47,50400.0,12.47,12.47,12.46,12.47,50400.0
2008-03-18 12:00:00,12.47,12.47,12.46,12.47,57500.0,12.47,12.47,12.46,12.47,57500.0
2008-03-18 12:05:00,12.47,12.48,12.46,12.48,106300.0,12.47,12.48,12.46,12.48,106300.0
2008-03-18 12:10:00,12.48,12.48,12.47,12.48,32800.0,12.48,12.48,12.47,12.48,32800.0
2008-03-18 12:15:00,12.48,12.5,12.47,12.49,90100.0,12.48,12.5,12.47,12.49,90100.0
2008-03-18 12:20:00,12.49,12.5,12.42,12.44,160800.0,12.49,12.5,12.42,12.44,160800.0
2008-03-18 12:25:00,12.43,12.44,12.41,12.42,110200.0,12.43,12.44,12.41,12.42,110200.0
2008-03-18 12:30:00,12.43,12.44,12.41,12.44,119500.0,12.43,12.44,12.41,12.44,119500.0
2008-03-18 12:35:00,12.44,12.46,12.43,12.45,183800.0,12.44,12.46,12.43,12.45,183800.0
2008-03-18 12:40:00,12.45,12.45,12.44,12.45,81900.0,12.45,12.45,12.44,12.45,81900.0
2008-03-18 12:45:00,12.45,12.45,12.44,12.45,15900.0,12.45,12.45,12.44,12.45,15900.0
2008-03-18 12:50:00,12.44,12.45,12.43,12.45,115000.0,12.44,12.45,12.43,12.45,115000.0
2008-03-18 12:55:00,12.45,12.45,12.44,12.45,25000.0,12.45,12.45,12.44,12.45,25000.0
2008-03-18 13:00:00,12.45,12.45,12.43,12.44,90600.0,12.45,12.45,12.43,12.44,90600.0
2008-03-18 13:05:00,12.44,12.44,12.42,12.43,77000.0,12.44,12.44,12.42,12.43,77000.0
2008-03-18 13:10:00,12.43,12.43,12.41,12.41,257200.0,12.43,12.43,12.41,12.41,257200.0
2008-03-18 13:15:00,12.42,12.42,12.4,12.41,174700.0,12.42,12.42,12.4,12.41,174700.0
2008-03-18 13:20:00,12.41,12.41,12.39,12.4,172800.0,12.41,12.41,12.39,12.4,172800.0
2008-03-18 13:25:00,12.4,12.4,12.39,12.4,46100.0,12.4,12.4,12.39,12.4,46100.0
2008-03-18 13:30:00,12.4,12.4,12.39,12.4,80000.0,12.4,12.4,12.39,12.4,80000.0
2008-03-18 13:35:00,12.4,12.4,12.36,12.37,105600.0,12.4,12.4,12.36,12.37,105600.0
2008-03-18 13:40:00,12.37,12.38,12.37,12.38,35700.0,12.37,12.38,12.37,12.38,35700.0
2008-03-18 13:45:00,12.38,12.4,12.37,12.39,84600.0,12.38,12.4,12.37,12.39,84600.0
2008-03-18 13:50:00,12.39,12.39,12.37,12.37,168600.0,12.39,12.39,12.37,12.37,168600.0
2008-03-18 13:55:00,12.37,12.38,12.36,12.37,52300.0,12.37,12.38,12.36,12.37,52300.0
2008-03-18 14:00:00,12.37,12.38,12.36,12.37,81700.0,12.37,12.38,12.36,12.37,81700.0
2008-03-18 14:05:00,12.37,12.38,12.36,12.37,69600.0,12.37,12.38,12.36,12.37,69600.0
2008-03-18 14:10:00,12.37,12.39,12.31,12.31,218600.0,12.37,12.39,12.31,12.31,218600.0
2008-03-18 14:15:00,12.31,12.38,12.26,12.38,607000.0,12.31,12.38,12.26,12.38,607000.0
2008-03-18 14:20:00,12.37,12.38,12.31,12.33,337500.0,12.37,12.38,12.31,12.33,337500.0
2008-03-18 14:25:00,12.33,12.34,12.29,12.3,114100.0,12.33,12.34,12.29,12.3,114100.0
2008-03-18 14:30:00,12.3,12.31,12.2,12.23,196700.0,12.3,12.31,12.2,12.23,196700.0
2008-03-18 14:35:00,12.22,12.28,12.2,12.27,128100.0,12.22,12.28,12.2,12.27,128100.0
2008-03-18 14:40:00,12.26,12.3,12.25,12.28,128500.0,12.26,12.3,12.25,12.28,128500.0
2008-03-18 14:45:00,12.28,12.38,12.27,12.36,214800.0,12.28,12.38,12.27,12.36,214800.0
2008-03-18 14:50:00,12.35,12.45,12.35,12.41,574500.0,12.35,12.45,12.35,12.41,574500.0
2008-03-18 14:55:00,12.42,12.44,12.4,12.43,304100.0,12.42,12.44,12.4,12.43,304100.0
2008-03-18 15:00:00,12.42,12.47,12.42,12.46,194400.0,12.42,12.47,12.42,12.46,194400.0
2008-03-18 15:05:00,12.46,12.59,12.46,12.59,535700.0,12.46,12.59,12.46,12.59,535700.0
2008-03-18 15:10:00,12.58,12.58,12.52,12.57,681800.0,12.58,12.58,12.52,12.57,681800.0
2008-03-18 15:15:00,12.57,12.63,12.55,12.6,319200.0,12.57,12.63,12.55,12.6,319200.0
2008-03-18 15:20:00,12.6,12.67,12.59,12.67,166500.0,12.6,12.67,12.59,12.67,166500.0
2008-03-18 15:25:00,12.67,12.68,12.63,12.65,130200.0,12.67,12.68,12.63,12.65,130200.0
2008-03-18 15:30:00,12.66,12.66,12.62,12.62,274300.0,12.66,12.66,12.62,12.62,274300.0
2008-03-18 15:35:00,12.62,12.64,12.57,12.58,308100.0,12.62,12.64,12.57,12.58,308100.0
2008-03-18 15:40:00,12.57,12.6,12.56,12.6,331500.0,12.57,12.6,12.56,12.6,331500.0
2008-03-18 15:45:00,12.6,12.61,12.55,12.57,377900.0,12.6,12.61,12.55,12.57,377900.0
2008-03-18 15:50:00,12.57,12.61,12.55,12.55,468700.0,12.57,12.61,12.55,12.55,468700.0
2008-03-18 15:55:00,12.56,12.62,12.55,12.6,353600.0,12.56,12.62,12.55,12.6,353600.0
2008-03-19 09:30:00,12.6,12.8,12.58,12.77,252700.0,12.6,12.8,12.58,12.77,252700.0
2008-03-19 09:35:00,12.77,12.82,12.74,12.79,116400.0,12.77,12.82,12.74,12.79,116400.0
2008-03-19 09:40:00,12.79,12.84,12.79,12.84,139800.0,12.79,12.84,12.79,12.84,139800.0
2008-03-19 09:45:00,12.83,12.83,12.74,12.75,136600.0,12.83,12.83,12.74,12.75,136600.0
2008-03-19 09:50:00,12.75,12.75,12.66,12.72,220600.0,12.75,12.75,12.66,12.72,220600.0
2008-03-19 09:55:00,12.72,12.79,12.7,12.79,93400.0,12.72,12.79,12.7,12.79,93400.0
2008-03-19 10:00:00,12.8,12.84,12.77,12.83,160300.0,12.8,12.84,12.77,12.83,160300.0
2008-03-19 10:05:00,12.83,12.84,12.76,12.78,256300.0,12.83,12.84,12.76,12.78,256300.0
2008-03-19 10:10:00,12.79,12.84,12.78,12.8,182900.0,12.79,12.84,12.78,12.8,182900.0
2008-03-19 10:15:00,12.79,12.86,12.78,12.83,284000.0,12.79,12.86,12.78,12.83,284000.0
2008-03-19 10:20:00,12.83,12.88,12.82,12.88,143000.0,12.83,12.88,12.82,12.88,143000.0
2008-03-19 10:25:00,12.87,12.88,12.83,12.87,195900.0,12.87,12.88,12.83,12.87,195900.0
2008-03-19 10:30:00,12.87,12.88,12.79,12.79,127200.0,12.87,12.88,12.79,12.79,127200.0
2008-03-19 10:35:00,12.8,12.8,12.76,12.77,110400.0,12.8,12.8,12.76,12.77,110400.0
2008-03-19 10:40:00,12.76,12.77,12.7,12.75,164600.0,12.76,12.77,12.7,12.75,164600.0
2008-03-19 10:45:00,12.75,12.81,12.75,12.81,190800.0,12.75,12.81,12.75,12.81,190800.0
2008-03-19 10:50:00,12.81,12.82,12.79,12.8,124000.0,12.81,12.82,12.79,12.8,124000.0
2008-03-19 10:55:00,12.8,12.82,12.79,12.8,138800.0,12.8,12.82,12.79,12.8,138800.0
2008-03-19 11:00:00,12.8,12.85,12.8,12.85,130700.0,12.8,12.85,12.8,12.85,130700.0
2008-03-19 11:05:00,12.86,12.87,12.83,12.87,68100.0,12.86,12.87,12.83,12.87,68100.0
2008-03-19 11:10:00,12.87,12.93,12.86,12.91,92500.0,12.87,12.93,12.86,12.91,92500.0
2008-03-19 11:15:00,12.92,12.92,12.82,12.82,154800.0,12.92,12.92,12.82,12.82,154800.0
2008-03-19 11:20:00,12.82,12.91,12.81,12.91,94500.0,12.82,12.91,12.81,12.91,94500.0
2008-03-19 11:25:00,12.91,12.96,12.9,12.92,106200.0,12.91,12.96,12.9,12.92,106200.0
2008-03-19 11:30:00,12.92,12.93,12.85,12.92,60100.0,12.92,12.93,12.85,12.92,60100.0
2008-03-19 11:35:00,12.91,12.93,12.89,12.91,55900.0,12.91,12.93,12.89,12.91,55900.0
2008-03-19 11:40:00,12.92,12.95,12.91,12.92,43500.0,12.92,12.95,12.91,12.92,43500.0
2008-03-19 11:45:00,12.91,12.95,12.89,12.94,45200.0,12.91,12.95,12.89,12.94,45200.0
2008-03-19 11:50:00,12.94,12.98,12.94,12.97,47400.0,12.94,12.98,12.94,12.97,47400.0
2008-03-19 11:55:00,12.97,13.02,12.93,12.95,246100.0,12.97,13.02,12.93,12.95,246100.0
2008-03-19 12:00:00,12.95,12.97,12.9,12.91,57800.0,12.95,12.97,12.9,12.91,57800.0
2008-03-19 12:05:00,12.91,12.96,12.91,12.96,41400.0,12.91,12.96,12.91,12.96,41400.0
2008-03-19 12:10:00,12.95,12.97,12.91,12.94,80100.0,12.95,12.97,12.91,12.94,80100.0
2008-03-19 12:15:00,12.93,12.95,12.9,12.95,94900.0,12.93,12.95,12.9,12.95,94900.0
2008-03-19 12:20:00,12.95,12.97,12.92,12.92,59100.0,12.95,12.97,12.92,12.92,59100.0
2008-03-19 12:25:00,12.92,12.95,12.9,12.93,106900.0,12.92,12.95,12.9,12.93,106900.0
2008-03-19 12:30:00,12.93,12.93,12.91,12.91,36200.0,12.93,12.93,12.91,12.91,36200.0
2008-03-19 12:35:00,12.91,12.94,12.89,12.89,60200.0,12.91,12.94,12.89,12.89,60200.0
2008-03-19 12:40:00,12.89,12.89,12.86,12.87,30100.0,12.89,12.89,12.86,12.87,30100.0
2008-03-19 12:45:00,12.87,12.88,12.85,12.86,56700.0,12.87,12.88,12.85,12.86,56700.0
2008-03-19 12:50:00,12.85,12.88,12.85,12.88,70100.0,12.85,12.88,12.85,12.88,70100.0
2008-03-19 12:55:00,12.88,12.88,12.84,12.84,47800.0,12.88,12.88,12.84,12.84,47800.0
2008-03-19 13:00:00,12.84,12.85,12.83,12.84,67400.0,12.84,12.85,12.83,12.84,67400.0
2008-03-19 13:05:00,12.83,12.89,12.83,12.88,87200.0,12.83,12.89,12.83,12.88,87200.0
2008-03-19 13:10:00,12.87,12.9,12.87,12.88,96700.0,12.87,12.9,12.87,12.88,96700.0
2008-03-19 13:15:00,12.88,12.91,12.87,12.91,63400.0,12.88,12.91,12.87,12.91,63400.0
2008-03-19 13:20:00,12.9,12.95,12.9,12.93,47400.0,12.9,12.95,12.9,12.93,47400.0
2008-03-19 13:25:00,12.93,12.93,12.85,12.87,87600.0,12.93,12.93,12.85,12.87,87600.0
2008-03-19 13:30:00,12.87,12.87,12.79,12.8,125500.0,12.87,12.87,12.79,12.8,125500.0
2008-03-19 13:35:00,12.81,12.81,12.79,12.8,44500.0,12.81,12.81,12.79,12.8,44500.0
2008-03-19 13:40:00,12.79,12.81,12.77,12.8,76700.0,12.79,12.81,12.77,12.8,76700.0
2008-03-19 13:45:00,12.79,12.82,12.79,12.8,41200.0,12.79,12.82,12.79,12.8,41200.0
2008-03-19 13:50:00,12.8,12.8,12.73,12.76,95900.0,12.8,12.8,12.73,12.76,95900.0
2008-03-19 13:55:00,12.77,12.78,12.73,12.77,89300.0,12.77,12.78,12.73,12.77,89300.0
2008-03-19 14:00:00,12.76,12.77,12.73,12.73,60100.0,12.76,12.77,12.73,12.73,60100.0
2008-03-19 14:05:00,12.73,12.75,12.71,12.74,48900.0,12.73,12.75,12.71,12.74,48900.0
2008-03-19 14:10:00,12.74,12.76,12.71,12.73,93500.0,12.74,12.76,12.71,12.73,93500.0
2008-03-19 14:15:00,12.73,12.74,12.69,12.7,90800.0,12.73,12.74,12.69,12.7,90800.0
2008-03-19 14:20:00,12.7,12.76,12.69,12.76,95100.0,12.7,12.76,12.69,12.76,95100.0
2008-03-19 14:25:00,12.75,12.76,12.7,12.71,90500.0,12.75,12.76,12.7,12.71,90500.0
2008-03-19 14:30:00,12.71,12.73,12.69,12.69,67600.0,12.71,12.73,12.69,12.69,67600.0
2008-03-19 14:35:00,12.68,12.7,12.65,12.65,76800.0,12.68,12.7,12.65,12.65,76800.0
2008-03-19 14:40:00,12.65,12.67,12.63,12.64,97100.0,12.65,12.67,12.63,12.64,97100.0
2008-03-19 14:45:00,12.64,12.66,12.62,12.62,106400.0,12.64,12.66,12.62,12.62,106400.0
2008-03-19 14:50:00,12.63,12.66,12.63,12.66,63000.0,12.63,12.66,12.63,12.66,63000.0
2008-03-19 14:55:00,12.66,12.71,12.66,12.69,83800.0,12.66,12.71,12.66,12.69,83800.0
2008-03-19 15:00:00,12.69,12.7,12.64,12.67,273400.0,12.69,12.7,12.64,12.67,273400.0
2008-03-19 15:05:00,12.67,12.73,12.66,12.71,188300.0,12.67,12.73,12.66,12.71,188300.0
2008-03-19 15:10:00,12.71,12.73,12.68,12.69,94700.0,12.71,12.73,12.68,12.69,94700.0
2008-03-19 15:15:00,12.69,12.69,12.63,12.65,162600.0,12.69,12.69,12.63,12.65,162600.0
2008-03-19 15:20:00,12.65,12.68,12.6,12.6,130200.0,12.65,12.68,12.6,12.6,130200.0
2008-03-19 15:25:00,12.6,12.61,12.56,12.56,178800.0,12.6,12.61,12.56,12.56,178800.0
2008-03-19 15:30:00,12.57,12.62,12.57,12.59,139200.0,12.57,12.62,12.57,12.59,139200.0
2008-03-19 15:35:00,12.59,12.62,12.58,12.58,131300.0,12.59,12.62,12.58,12.58,131300.0
2008-03-19 15:40:00,12.59,12.62,12.58,12.62,114200.0,12.59,12.62,12.58,12.62,114200.0
2008-03-19 15:45:00,12.62,12.65,12.61,12.63,208100.0,12.62,12.65,12.61,12.63,208100.0
2008-03-19 15:50:00,12.63,12.63,12.57,12.57,238600.0,12.63,12.63,12.57,12.57,238600.0
2008-03-19 15:55:00,12.58,12.61,12.54,12.56,268200.0,12.58,12.61,12.54,12.56,268200.0
2008-03-20 09:30:00,12.6,12.69,12.6,12.66,1677400.0,12.6,12.69,12.6,12.66,1677400.0
2008-03-20 09:35:00,12.65,12.67,12.56,12.57,139400.0,12.65,12.67,12.56,12.57,139400.0
2008-03-20 09:40:00,12.57,12.59,12.54,12.57,87000.0,12.57,12.59,12.54,12.57,87000.0
2008-03-20 09:45:00,12.58,12.58,12.54,12.54,55300.0,12.58,12.58,12.54,12.54,55300.0
2008-03-20 09:50:00,12.54,12.58,12.48,12.53,145700.0,12.54,12.58,12.48,12.53,145700.0
2008-03-20 09:55:00,12.54,12.58,12.54,12.57,54000.0,12.54,12.58,12.54,12.57,54000.0
2008-03-20 10:00:00,12.58,12.63,12.54,12.59,155700.0,12.58,12.63,12.54,12.59,155700.0
2008-03-20 10:05:00,12.59,12.6,12.53,12.55,46800.0,12.59,12.6,12.53,12.55,46800.0
2008-03-20 10:10:00,12.56,12.57,12.54,12.54,43200.0,12.56,12.57,12.54,12.54,43200.0
2008-03-20 10:15:00,12.54,12.55,12.53,12.53,33200.0,12.54,12.55,12.53,12.53,33200.0
2008-03-20 10:20:00,12.53,12.56,12.53,12.54,58600.0,12.53,12.56,12.53,12.54,58600.0
2008-03-20 10:25:00,12.53,12.56,12.52,12.53,73400.0,12.53,12.56,12.52,12.53,73400.0
2008-03-20 10:30:00,12.53,12.54,12.51,12.51,105600.0,12.53,12.54,12.51,12.51,105600.0
2008-03-20 10:35:00,12.51,12.51,12.47,12.48,81100.0,12.51,12.51,12.47,12.48,81100.0
2008-03-20 10:40:00,12.48,12.49,12.46,12.48,55000.0,12.48,12.49,12.46,12.48,55000.0
2008-03-20 10:45:00,12.48,12.49,12.44,12.45,79000.0,12.48,12.49,12.44,12.45,79000.0
2008-03-20 10:50:00,12.46,12.46,12.44,12.45,41900.0,12.46,12.46,12.44,12.45,41900.0
2008-03-20 10:55:00,12.45,12.46,12.45,12.45,54700.0,12.45,12.46,12.45,12.45,54700.0
2008-03-20 11:00:00,12.46,12.48,12.45,12.47,63700.0,12.46,12.48,12.45,12.47,63700.0
2008-03-20 11:05:00,12.48,12.48,12.47,12.47,22400.0,12.48,12.48,12.47,12.47,22400.0
2008-03-20 11:10:00,12.47,12.48,12.45,12.46,85300.0,12.47,12.48,12.45,12.46,85300.0
2008-03-20 11:15:00,12.45,12.49,12.45,12.49,46000.0,12.45,12.49,12.45,12.49,46000.0
2008-03-20 11:20:00,12.48,12.51,12.48,12.51,148800.0,12.48,12.51,12.48,12.51,148800.0
2008-03-20 11:25:00,12.51,12.51,12.46,12.47,111600.0,12.51,12.51,12.46,12.47,111600.0
2008-03-20 11:30:00,12.48,12.48,12.47,12.48,66600.0,12.48,12.48,12.47,12.48,66600.0
2008-03-20 11:35:00,12.47,12.48,12.45,12.46,127800.0,12.47,12.48,12.45,12.46,127800.0
2008-03-20 11:40:00,12.45,12.46,12.45,12.45,51000.0,12.45,12.46,12.45,12.45,51000.0
2008-03-20 11:45:00,12.45,12.45,12.44,12.45,54700.0,12.45,12.45,12.44,12.45,54700.0
2008-03-20 11:50:00,12.44,12.47,12.44,12.47,112700.0,12.44,12.47,12.44,12.47,112700.0
2008-03-20 11:55:00,12.47,12.47,12.46,12.46,6200.0,12.47,12.47,12.46,12.46,6200.0
2008-03-20 12:00:00,12.47,12.49,12.46,12.48,96500.0,12.47,12.49,12.46,12.48,96500.0
2008-03-20 12:05:00,12.47,12.49,12.47,12.47,87400.0,12.47,12.49,12.47,12.47,87400.0
2008-03-20 12:10:00,12.47,12.49,12.47,12.47,190800.0,12.47,12.49,12.47,12.47,190800.0
2008-03-20 12:15:00,12.47,12.48,12.47,12.48,34400.0,12.47,12.48,12.47,12.48,34400.0
2008-03-20 12:20:00,12.48,12.48,12.43,12.43,340500.0,12.48,12.48,12.43,12.43,340500.0
2008-03-20 12:25:00,12.43,12.44,12.43,12.44,88100.0,12.43,12.44,12.43,12.44,88100.0
2008-03-20 12:30:00,12.44,12.44,12.43,12.44,38400.0,12.44,12.44,12.43,12.44,38400.0
2008-03-20 12:35:00,12.44,12.44,12.4,12.4,275600.0,12.44,12.44,12.4,12.4,275600.0
2008-03-20 12:40:00,12.4,12.41,12.4,12.4,337800.0,12.4,12.41,12.4,12.4,337800.0
2008-03-20 12:45:00,12.4,12.42,12.4,12.41,115700.0,12.4,12.42,12.4,12.41,115700.0
2008-03-20 12:50:00,12.42,12.42,12.41,12.41,31300.0,12.42,12.42,12.41,12.41,31300.0
2008-03-20 12:55:00,12.41,12.42,12.39,12.39,77300.0,12.41,12.42,12.39,12.39,77300.0
2008-03-20 13:00:00,12.39,12.41,12.39,12.4,71600.0,12.39,12.41,12.39,12.4,71600.0
2008-03-20 13:05:00,12.4,12.41,12.39,12.4,27800.0,12.4,12.41,12.39,12.4,27800.0
2008-03-20 13:10:00,12.39,12.4,12.37,12.39,32300.0,12.39,12.4,12.37,12.39,32300.0
2008-03-20 13:15:00,12.38,12.39,12.37,12.39,38700.0,12.38,12.39,12.37,12.39,38700.0
2008-03-20 13:20:00,12.38,12.4,12.38,12.39,38000.0,12.38,12.4,12.38,12.39,38000.0
2008-03-20 13:25:00,12.4,12.41,12.39,12.4,62100.0,12.4,12.41,12.39,12.4,62100.0
2008-03-20 13:30:00,12.41,12.41,12.39,12.39,637500.0,12.41,12.41,12.39,12.39,637500.0
2008-03-20 13:35:00,12.4,12.4,12.39,12.4,44200.0,12.4,12.4,12.39,12.4,44200.0
2008-03-20 13:40:00,12.4,12.4,12.39,12.39,94200.0,12.4,12.4,12.39,12.39,94200.0
2008-03-20 13:45:00,12.39,12.4,12.39,12.4,57300.0,12.39,12.4,12.39,12.4,57300.0
2008-03-20 13:50:00,12.4,12.4,12.38,12.4,99900.0,12.4,12.4,12.38,12.4,99900.0
2008-03-20 13:55:00,12.4,12.4,12.39,12.4,108500.0,12.4,12.4,12.39,12.4,108500.0
2008-03-20 14:00:00,12.39,12.4,12.39,12.4,115900.0,12.39,12.4,12.39,12.4,115900.0
2008-03-20 14:05:00,12.4,12.4,12.39,12.39,53500.0,12.4,12.4,12.39,12.39,53500.0
2008-03-20 14:10:00,12.39,12.4,12.38,12.4,73600.0,12.39,12.4,12.38,12.4,73600.0
2008-03-20 14:15:00,12.4,12.4,12.36,12.38,171800.0,12.4,12.4,12.36,12.38,171800.0
2008-03-20 14:20:00,12.37,12.38,12.36,12.38,106200.0,12.37,12.38,12.36,12.38,106200.0
2008-03-20 14:25:00,12.38,12.39,12.37,12.39,101100.0,12.38,12.39,12.37,12.39,101100.0
2008-03-20 14:30:00,12.38,12.4,12.38,12.4,161900.0,12.38,12.4,12.38,12.4,161900.0
2008-03-20 14:35:00,12.39,12.4,12.39,12.39,648700.0,12.39,12.4,12.39,12.39,648700.0
2008-03-20 14:40:00,12.4,12.4,12.38,12.38,225000.0,12.4,12.4,12.38,12.38,225000.0
2008-03-20 14:45:00,12.38,12.4,12.38,12.4,406300.0,12.38,12.4,12.38,12.4,406300.0
2008-03-20 14:50:00,12.4,12.4,12.37,12.4,329700.0,12.4,12.4,12.37,12.4,329700.0
2008-03-20 14:55:00,12.4,12.4,12.39,12.4,581500.0,12.4,12.4,12.39,12.4,581500.0
2008-03-20 15:00:00,12.39,12.4,12.39,12.4,190000.0,12.39,12.4,12.39,12.4,190000.0
2008-03-20 15:05:00,12.4,12.4,12.37,12.39,504300.0,12.4,12.4,12.37,12.39,504300.0
2008-03-20 15:10:00,12.39,12.4,12.38,12.39,208500.0,12.39,12.4,12.38,12.39,208500.0
2008-03-20 15:15:00,12.39,12.39,12.38,12.39,66000.0,12.39,12.39,12.38,12.39,66000.0
2008-03-20 15:20:00,12.38,12.39,12.38,12.39,185000.0,12.38,12.39,12.38,12.39,185000.0
2008-03-20 15:25:00,12.39,12.39,12.38,12.39,371700.0,12.39,12.39,12.38,12.39,371700.0
2008-03-20 15:30:00,12.39,12.4,12.38,12.4,129000.0,12.39,12.4,12.38,12.4,129000.0
2008-03-20 15:35:00,12.4,12.4,12.38,12.4,221500.0,12.4,12.4,12.38,12.4,221500.0
2008-03-20 15:40:00,12.39,12.41,12.39,12.4,1014600.0,12.39,12.41,12.39,12.4,1014600.0
2008-03-20 15:45:00,12.41,12.44,12.41,12.44,376600.0,12.41,12.44,12.41,12.44,376600.0
2008-03-20 15:50:00,12.43,12.45,12.4,12.44,894200.0,12.43,12.45,12.4,12.44,894200.0
2008-03-20 15:55:00,12.44,12.54,12.42,12.42,534100.0,12.44,12.54,12.42,12.42,534100.0
2008-03-24 09:30:00,12.45,12.56,12.45,12.5,96000.0,12.45,12.56,12.45,12.5,96000.0
2008-03-24 09:35:00,12.5,12.54,12.49,12.54,38700.0,12.5,12.54,12.49,12.54,38700.0
2008-03-24 09:40:00,12.54,12.62,12.53,12.6,92800.0,12.54,12.62,12.53,12.6,92800.0
2008-03-24 09:45:00,12.6,12.61,12.57,12.58,101300.0,12.6,12.61,12.57,12.58,101300.0
2008-03-24 09:50:00,12.58,12.63,12.57,12.59,55400.0,12.58,12.63,12.57,12.59,55400.0
2008-03-24 09:55:00,12.59,12.6,12.57,12.6,34900.0,12.59,12.6,12.57,12.6,34900.0
2008-03-24 10:00:00,12.6,12.65,12.6,12.62,95500.0,12.6,12.65,12.6,12.62,95500.0
2008-03-24 10:05:00,12.62,12.63,12.6,12.62,74200.0,12.62,12.63,12.6,12.62,74200.0
2008-03-24 10:10:00,12.61,12.65,12.61,12.64,87100.0,12.61,12.65,12.61,12.64,87100.0
2008-03-24 10:15:00,12.64,12.64,12.58,12.6,110200.0,12.64,12.64,12.58,12.6,110200.0
2008-03-24 10:20:00,12.6,12.62,12.58,12.59,123300.0,12.6,12.62,12.58,12.59,123300.0
2008-03-24 10:25:00,12.6,12.62,12.59,12.62,93100.0,12.6,12.62,12.59,12.62,93100.0
2008-03-24 10:30:00,12.61,12.68,12.61,12.67,162300.0,12.61,12.68,12.61,12.67,162300.0
2008-03-24 10:35:00,12.67,12.68,12.67,12.68,77800.0,12.67,12.68,12.67,12.68,77800.0
2008-03-24 10:40:00,12.68,12.72,12.63,12.71,182000.0,12.68,12.72,12.63,12.71,182000.0
2008-03-24 10:45:00,12.71,12.71,12.65,12.69,185900.0,12.71,12.71,12.65,12.69,185900.0
2008-03-24 10:50:00,12.69,12.72,12.65,12.72,163200.0,12.69,12.72,12.65,12.72,163200.0
2008-03-24 10:55:00,12.72,12.75,12.71,12.74,129800.0,12.72,12.75,12.71,12.74,129800.0
2008-03-24 11:00:00,12.73,12.75,12.72,12.72,75100.0,12.73,12.75,12.72,12.72,75100.0
2008-03-24 11:05:00,12.71,12.73,12.7,12.72,157700.0,12.71,12.73,12.7,12.72,157700.0
2008-03-24 11:10:00,12.73,12.78,12.72,12.76,98500.0,12.73,12.78,12.72,12.76,98500.0
2008-03-24 11:15:00,12.77,12.79,12.74,12.75,118800.0,12.77,12.79,12.74,12.75,118800.0
2008-03-24 11:20:00,12.75,12.78,12.74,12.78,42000.0,12.75,12.78,12.74,12.78,42000.0
2008-03-24 11:25:00,12.78,12.8,12.77,12.79,45400.0,12.78,12.8,12.77,12.79,45400.0
2008-03-24 11:30:00,12.8,12.8,12.77,12.78,38500.0,12.8,12.8,12.77,12.78,38500.0
2008-03-24 11:35:00,12.77,12.8,12.77,12.8,53800.0,12.77,12.8,12.77,12.8,53800.0
2008-03-24 11:40:00,12.8,12.8,12.78,12.79,88400.0,12.8,12.8,12.78,12.79,88400.0
2008-03-24 11:45:00,12.79,12.79,12.78,12.78,42400.0,12.79,12.79,12.78,12.78,42400.0
2008-03-24 11:50:00,12.79,12.79,12.76,12.77,47500.0,12.79,12.79,12.76,12.77,47500.0
2008-03-24 11:55:00,12.77,12.79,12.76,12.78,44600.0,12.77,12.79,12.76,12.78,44600.0
2008-03-24 12:00:00,12.78,12.79,12.78,12.78,25500.0,12.78,12.79,12.78,12.78,25500.0
2008-03-24 12:05:00,12.79,12.81,12.78,12.8,81800.0,12.79,12.81,12.78,12.8,81800.0
2008-03-24 12:10:00,12.8,12.83,12.8,12.83,81400.0,12.8,12.83,12.8,12.83,81400.0
2008-03-24 12:15:00,12.83,12.87,12.82,12.87,123900.0,12.83,12.87,12.82,12.87,123900.0
2008-03-24 12:20:00,12.87,12.87,12.83,12.84,81900.0,12.87,12.87,12.83,12.84,81900.0
2008-03-24 12:25:00,12.84,12.85,12.84,12.85,13000.0,12.84,12.85,12.84,12.85,13000.0
2008-03-24 12:30:00,12.84,12.85,12.84,12.85,37200.0,12.84,12.85,12.84,12.85,37200.0
2008-03-24 12:35:00,12.85,12.88,12.84,12.88,85000.0,12.85,12.88,12.84,12.88,85000.0
2008-03-24 12:40:00,12.88,12.89,12.87,12.88,29200.0,12.88,12.89,12.87,12.88,29200.0
2008-03-24 12:45:00,12.89,12.9,12.88,12.88,59400.0,12.89,12.9,12.88,12.88,59400.0
2008-03-24 12:50:00,12.88,12.9,12.88,12.88,49500.0,12.88,12.9,12.88,12.88,49500.0
2008-03-24 12:55:00,12.89,12.9,12.87,12.87,88700.0,12.89,12.9,12.87,12.87,88700.0
2008-03-24 13:00:00,12.88,12.88,12.87,12.88,39000.0,12.88,12.88,12.87,12.88,39000.0
2008-03-24 13:05:00,12.88,12.88,12.87,12.87,12900.0,12.88,12.88,12.87,12.87,12900.0
2008-03-24 13:10:00,12.87,12.88,12.87,12.88,64000.0,12.87,12.88,12.87,12.88,64000.0
2008-03-24 13:15:00,12.88,12.89,12.87,12.88,37800.0,12.88,12.89,12.87,12.88,37800.0
2008-03-24 13:20:00,12.89,12.9,12.88,12.9,19300.0,12.89,12.9,12.88,12.9,19300.0
2008-03-24 13:25:00,12.9,12.92,12.89,12.92,68900.0,12.9,12.92,12.89,12.92,68900.0
2008-03-24 13:30:00,12.91,12.92,12.9,12.9,29900.0,12.91,12.92,12.9,12.9,29900.0
2008-03-24 13:35:00,12.9,12.91,12.9,12.9,13100.0,12.9,12.91,12.9,12.9,13100.0
2008-03-24 13:40:00,12.9,12.93,12.9,12.92,131400.0,12.9,12.93,12.9,12.92,131400.0
2008-03-24 13:45:00,12.92,12.92,12.91,12.92,46800.0,12.92,12.92,12.91,12.92,46800.0
2008-03-24 13:50:00,12.91,12.94,12.91,12.93,116800.0,12.91,12.94,12.91,12.93,116800.0
2008-03-24 13:55:00,12.92,12.93,12.92,12.93,44200.0,12.92,12.93,12.92,12.93,44200.0
2008-03-24 14:00:00,12.93,12.95,12.92,12.95,134600.0,12.93,12.95,12.92,12.95,134600.0
2008-03-24 14:05:00,12.95,12.96,12.91,12.91,99900.0,12.95,12.96,12.91,12.91,99900.0
2008-03-24 14:10:00,12.92,12.93,12.9,12.93,124200.0,12.92,12.93,12.9,12.93,124200.0
2008-03-24 14:15:00,12.92,12.92,12.89,12.9,117200.0,12.92,12.92,12.89,12.9,117200.0
2008-03-24 14:20:00,12.91,12.93,12.89,12.93,130700.0,12.91,12.93,12.89,12.93,130700.0
2008-03-24 14:25:00,12.92,12.95,12.92,12.94,109400.0,12.92,12.95,12.92,12.94,109400.0
2008-03-24 14:30:00,12.93,12.94,12.9,12.93,362000.0,12.93,12.94,12.9,12.93,362000.0
2008-03-24 14:35:00,12.92,12.96,12.92,12.94,187800.0,12.92,12.96,12.92,12.94,187800.0
2008-03-24 14:40:00,12.95,12.95,12.9,12.93,323600.0,12.95,12.95,12.9,12.93,323600.0
2008-03-24 14:45:00,12.93,12.93,12.9,12.9,185800.0,12.93,12.93,12.9,12.9,185800.0
2008-03-24 14:50:00,12.91,12.92,12.88,12.89,191700.0,12.91,12.92,12.88,12.89,191700.0
2008-03-24 14:55:00,12.89,12.9,12.87,12.89,160900.0,12.89,12.9,12.87,12.89,160900.0
2008-03-24 15:00:00,12.88,12.89,12.86,12.86,102000.0,12.88,12.89,12.86,12.86,102000.0
2008-03-24 15:05:00,12.87,12.89,12.85,12.86,158000.0,12.87,12.89,12.85,12.86,158000.0
2008-03-24 15:10:00,12.86,12.91,12.85,12.88,350500.0,12.86,12.91,12.85,12.88,350500.0
2008-03-24 15:15:00,12.87,12.9,12.87,12.87,260700.0,12.87,12.9,12.87,12.87,260700.0
2008-03-24 15:20:00,12.87,12.88,12.84,12.84,93500.0,12.87,12.88,12.84,12.84,93500.0
2008-03-24 15:25:00,12.85,12.86,12.84,12.84,122400.0,12.85,12.86,12.84,12.84,122400.0
2008-03-24 15:30:00,12.84,12.85,12.83,12.85,152700.0,12.84,12.85,12.83,12.85,152700.0
2008-03-24 15:35:00,12.84,12.85,12.84,12.84,108000.0,12.84,12.85,12.84,12.84,108000.0
2008-03-24 15:40:00,12.85,12.85,12.82,12.84,167400.0,12.85,12.85,12.82,12.84,167400.0
2008-03-24 15:45:00,12.84,12.86,12.83,12.84,199200.0,12.84,12.86,12.83,12.84,199200.0
2008-03-24 15:50:00,12.85,12.86,12.82,12.85,333200.0,12.85,12.86,12.82,12.85,333200.0
2008-03-24 15:55:00,12.84,12.87,12.83,12.84,576100.0,12.84,12.87,12.83,12.84,576100.0
2008-03-25 09:30:00,12.83,12.9,12.82,12.83,89100.0,12.83,12.9,12.82,12.83,89100.0
2008-03-25 09:35:00,12.84,12.97,12.84,12.97,106300.0,12.84,12.97,12.84,12.97,106300.0
2008-03-25 09:40:00,12.97,12.98,12.94,12.98,69900.0,12.97,12.98,12.94,12.98,69900.0
2008-03-25 09:45:00,12.97,13.08,12.96,13.04,301500.0,12.97,13.08,12.96,13.04,301500.0
2008-03-25 09:50:00,13.05,13.09,13.03,13.04,134100.0,13.05,13.09,13.03,13.04,134100.0
2008-03-25 09:55:00,13.03,13.06,13.0,13.01,124400.0,13.03,13.06,13.0,13.01,124400.0
2008-03-25 10:00:00,13.0,13.02,12.95,13.01,189900.0,13.0,13.02,12.95,13.01,189900.0
2008-03-25 10:05:00,13.01,13.02,12.96,12.96,616200.0,13.01,13.02,12.96,12.96,616200.0
2008-03-25 10:10:00,12.97,12.99,12.96,12.97,48000.0,12.97,12.99,12.96,12.97,48000.0
2008-03-25 10:15:00,12.97,13.0,12.97,12.99,95300.0,12.97,13.0,12.97,12.99,95300.0
2008-03-25 10:20:00,12.99,12.99,12.96,12.98,134200.0,12.99,12.99,12.96,12.98,134200.0
2008-03-25 10:25:00,12.97,12.99,12.93,12.94,58600.0,12.97,12.99,12.93,12.94,58600.0
2008-03-25 10:30:00,12.94,12.98,12.94,12.97,110000.0,12.94,12.98,12.94,12.97,110000.0
2008-03-25 10:35:00,12.96,12.99,12.96,12.98,98800.0,12.96,12.99,12.96,12.98,98800.0
2008-03-25 10:40:00,12.98,13.0,12.98,12.99,61200.0,12.98,13.0,12.98,12.99,61200.0
2008-03-25 10:45:00,13.0,13.0,12.96,12.98,92500.0,13.0,13.0,12.96,12.98,92500.0
2008-03-25 10:50:00,12.98,13.0,12.97,12.97,123300.0,12.98,13.0,12.97,12.97,123300.0
2008-03-25 10:55:00,12.98,12.98,12.97,12.97,24500.0,12.98,12.98,12.97,12.97,24500.0
2008-03-25 11:00:00,12.98,13.0,12.97,12.99,46600.0,12.98,13.0,12.97,12.99,46600.0
2008-03-25 11:05:00,12.99,13.0,12.97,12.98,195200.0,12.99,13.0,12.97,12.98,195200.0
2008-03-25 11:10:00,12.98,12.99,12.97,12.98,53700.0,12.98,12.99,12.97,12.98,53700.0
2008-03-25 11:15:00,12.98,12.99,12.96,12.96,54400.0,12.98,12.99,12.96,12.96,54400.0
2008-03-25 11:20:00,12.97,12.98,12.96,12.98,46200.0,12.97,12.98,12.96,12.98,46200.0
2008-03-25 11:25:00,12.98,12.99,12.97,12.99,74300.0,12.98,12.99,12.97,12.99,74300.0
2008-03-25 11:30:00,12.99,13.0,12.98,13.0,109500.0,12.99,13.0,12.98,13.0,109500.0
2008-03-25 11:35:00,12.99,13.0,12.98,12.98,279500.0,12.99,13.0,12.98,12.98,279500.0
2008-03-25 11:40:00,12.99,12.99,12.96,12.96,49900.0,12.99,12.99,12.96,12.96,49900.0
2008-03-25 11:45:00,12.96,12.97,12.92,12.92,112600.0,12.96,12.97,12.92,12.92,112600.0
2008-03-25 11:50:00,12.92,12.97,12.92,12.96,115600.0,12.92,12.97,12.92,12.96,115600.0
2008-03-25 11:55:00,12.97,12.98,12.93,12.95,115200.0,12.97,12.98,12.93,12.95,115200.0
2008-03-25 12:00:00,12.94,12.97,12.93,12.95,84700.0,12.94,12.97,12.93,12.95,84700.0
2008-03-25 12:05:00,12.96,12.99,12.96,12.97,53700.0,12.96,12.99,12.96,12.97,53700.0
2008-03-25 12:10:00,12.96,12.98,12.96,12.97,36700.0,12.96,12.98,12.96,12.97,36700.0
2008-03-25 12:15:00,12.97,12.99,12.96,12.97,92800.0,12.97,12.99,12.96,12.97,92800.0
2008-03-25 12:20:00,12.98,12.98,12.97,12.97,60500.0,12.98,12.98,12.97,12.97,60500.0
2008-03-25 12:25:00,12.98,12.98,12.96,12.98,65100.0,12.98,12.98,12.96,12.98,65100.0
2008-03-25 12:30:00,12.97,12.98,12.96,12.97,39500.0,12.97,12.98,12.96,12.97,39500.0
2008-03-25 12:35:00,12.97,12.97,12.9,12.91,149900.0,12.97,12.97,12.9,12.91,149900.0
2008-03-25 12:40:00,12.91,12.94,12.91,12.93,42600.0,12.91,12.94,12.91,12.93,42600.0
2008-03-25 12:45:00,12.93,12.96,12.92,12.95,52800.0,12.93,12.96,12.92,12.95,52800.0
2008-03-25 12:50:00,12.95,12.97,12.94,12.94,69000.0,12.95,12.97,12.94,12.94,69000.0
2008-03-25 12:55:00,12.95,12.96,12.92,12.92,51800.0,12.95,12.96,12.92,12.92,51800.0
2008-03-25 13:00:00,12.92,12.95,12.9,12.91,137800.0,12.92,12.95,12.9,12.91,137800.0
2008-03-25 13:05:00,12.9,12.95,12.9,12.94,50900.0,12.9,12.95,12.9,12.94,50900.0
2008-03-25 13:10:00,12.94,12.96,12.94,12.94,111800.0,12.94,12.96,12.94,12.94,111800.0
2008-03-25 13:15:00,12.95,12.95,12.92,12.92,38400.0,12.95,12.95,12.92,12.92,38400.0
2008-03-25 13:20:00,12.92,12.94,12.9,12.94,84900.0,12.92,12.94,12.9,12.94,84900.0
2008-03-25 13:25:00,12.94,12.95,12.93,12.95,79200.0,12.94,12.95,12.93,12.95,79200.0
2008-03-25 13:30:00,12.95,12.95,12.93,12.93,60300.0,12.95,12.95,12.93,12.93,60300.0
2008-03-25 13:35:00,12.93,12.95,12.93,12.94,50100.0,12.93,12.95,12.93,12.94,50100.0
2008-03-25 13:40:00,12.93,12.94,12.91,12.92,106800.0,12.93,12.94,12.91,12.92,106800.0
2008-03-25 13:45:00,12.92,12.95,12.91,12.95,53400.0,12.92,12.95,12.91,12.95,53400.0
2008-03-25 13:50:00,12.95,12.98,12.95,12.97,289600.0,12.95,12.98,12.95,12.97,289600.0
2008-03-25 13:55:00,12.97,13.01,12.96,12.97,366900.0,12.97,13.01,12.96,12.97,366900.0
2008-03-25 14:00:00,12.97,12.97,12.95,12.97,238400.0,12.97,12.97,12.95,12.97,238400.0
2008-03-25 14:05:00,12.97,12.98,12.94,12.94,541700.0,12.97,12.98,12.94,12.94,541700.0
2008-03-25 14:10:00,12.95,12.96,12.94,12.95,120700.0,12.95,12.96,12.94,12.95,120700.0
2008-03-25 14:15:00,12.96,12.98,12.95,12.97,107300.0,12.96,12.98,12.95,12.97,107300.0
2008-03-25 14:20:00,12.96,12.99,12.96,12.99,358600.0,12.96,12.99,12.96,12.99,358600.0
2008-03-25 14:25:00,12.98,12.99,12.97,12.99,35100.0,12.98,12.99,12.97,12.99,35100.0
2008-03-25 14:30:00,12.98,12.99,12.97,12.98,56200.0,12.98,12.99,12.97,12.98,56200.0
2008-03-25 14:35:00,12.99,13.0,12.98,12.99,260000.0,12.99,13.0,12.98,12.99,260000.0
2008-03-25 14:40:00,12.98,13.0,12.98,13.0,108900.0,12.98,13.0,12.98,13.0,108900.0
2008-03-25 14:45:00,13.0,13.0,12.98,13.0,840400.0,13.0,13.0,12.98,13.0,840400.0
2008-03-25 14:50:00,12.99,13.03,12.98,12.99,497100.0,12.99,13.03,12.98,12.99,497100.0
2008-03-25 14:55:00,13.0,13.0,12.99,13.0,112000.0,13.0,13.0,12.99,13.0,112000.0
2008-03-25 15:00:00,12.99,13.01,12.98,13.0,728300.0,12.99,13.01,12.98,13.0,728300.0
2008-03-25 15:05:00,13.0,13.01,12.94,12.95,623300.0,13.0,13.01,12.94,12.95,623300.0
2008-03-25 15:10:00,12.95,12.97,12.94,12.96,92800.0,12.95,12.97,12.94,12.96,92800.0
2008-03-25 15:15:00,12.95,12.97,12.95,12.96,60700.0,12.95,12.97,12.95,12.96,60700.0
2008-03-25 15:20:00,12.97,12.98,12.95,12.97,91700.0,12.97,12.98,12.95,12.97,91700.0
2008-03-25 15:25:00,12.97,12.99,12.96,12.98,160300.0,12.97,12.99,12.96,12.98,160300.0
2008-03-25 15:30:00,12.98,13.0,12.98,12.98,91500.0,12.98,13.0,12.98,12.98,91500.0
2008-03-25 15:35:00,12.98,12.99,12.97,12.97,83000.0,12.98,12.99,12.97,12.97,83000.0
2008-03-25 15:40:00,12.97,12.99,12.97,12.97,191200.0,12.97,12.99,12.97,12.97,191200.0
2008-03-25 15:45:00,12.98,12.98,12.95,12.96,314300.0,12.98,12.98,12.95,12.96,314300.0
2008-03-25 15:50:00,12.96,12.98,12.95,12.98,341400.0,12.96,12.98,12.95,12.98,341400.0
2008-03-25 15:55:00,12.98,13.0,12.96,13.0,687600.0,12.98,13.0,12.96,13.0,687600.0
2008-03-26 09:30:00,12.93,12.93,12.82,12.88,73600.0,12.93,12.93,12.82,12.88,73600.0
2008-03-26 09:35:00,12.88,12.92,12.85,12.9,198300.0,12.88,12.92,12.85,12.9,198300.0
2008-03-26 09:40:00,12.9,12.92,12.86,12.88,148800.0,12.9,12.92,12.86,12.88,148800.0
2008-03-26 09:45:00,12.88,12.9,12.87,12.87,84300.0,12.88,12.9,12.87,12.87,84300.0
2008-03-26 09:50:00,12.88,12.9,12.85,12.85,127600.0,12.88,12.9,12.85,12.85,127600.0
2008-03-26 09:55:00,12.85,12.89,12.85,12.88,92700.0,12.85,12.89,12.85,12.88,92700.0
2008-03-26 10:00:00,12.89,12.9,12.87,12.88,97200.0,12.89,12.9,12.87,12.88,97200.0
2008-03-26 10:05:00,12.88,12.89,12.85,12.87,84300.0,12.88,12.89,12.85,12.87,84300.0
2008-03-26 10:10:00,12.86,12.88,12.8,12.86,318500.0,12.86,12.88,12.8,12.86,318500.0
2008-03-26 10:15:00,12.87,12.87,12.83,12.83,88100.0,12.87,12.87,12.83,12.83,88100.0
2008-03-26 10:20:00,12.83,12.88,12.83,12.86,85100.0,12.83,12.88,12.83,12.86,85100.0
2008-03-26 10:25:00,12.86,12.89,12.85,12.88,103800.0,12.86,12.89,12.85,12.88,103800.0
2008-03-26 10:30:00,12.88,12.88,12.84,12.86,80300.0,12.88,12.88,12.84,12.86,80300.0
2008-03-26 10:35:00,12.85,12.86,12.84,12.86,28900.0,12.85,12.86,12.84,12.86,28900.0
2008-03-26 10:40:00,12.85,12.86,12.84,12.84,42100.0,12.85,12.86,12.84,12.84,42100.0
2008-03-26 10:45:00,12.84,12.85,12.84,12.84,298000.0,12.84,12.85,12.84,12.84,298000.0
2008-03-26 10:50:00,12.85,12.85,12.84,12.85,44300.0,12.85,12.85,12.84,12.85,44300.0
2008-03-26 10:55:00,12.84,12.85,12.84,12.85,41500.0,12.84,12.85,12.84,12.85,41500.0
2008-03-26 11:00:00,12.84,12.85,12.83,12.84,83600.0,12.84,12.85,12.83,12.84,83600.0
2008-03-26 11:05:00,12.83,12.84,12.81,12.82,132400.0,12.83,12.84,12.81,12.82,132400.0
2008-03-26 11:10:00,12.82,12.85,12.82,12.85,101400.0,12.82,12.85,12.82,12.85,101400.0
2008-03-26 11:15:00,12.85,12.86,12.83,12.85,378400.0,12.85,12.86,12.83,12.85,378400.0
2008-03-26 11:20:00,12.84,12.85,12.82,12.83,65600.0,12.84,12.85,12.82,12.83,65600.0
2008-03-26 11:25:00,12.82,12.86,12.82,12.85,63600.0,12.82,12.86,12.82,12.85,63600.0
2008-03-26 11:30:00,12.86,12.86,12.83,12.84,123300.0,12.86,12.86,12.83,12.84,123300.0
2008-03-26 11:35:00,12.84,12.84,12.83,12.84,91700.0,12.84,12.84,12.83,12.84,91700.0
2008-03-26 11:40:00,12.85,12.85,12.84,12.84,47700.0,12.85,12.85,12.84,12.84,47700.0
2008-03-26 11:45:00,12.84,12.88,12.84,12.86,109300.0,12.84,12.88,12.84,12.86,109300.0
2008-03-26 11:50:00,12.86,12.88,12.85,12.86,78400.0,12.86,12.88,12.85,12.86,78400.0
2008-03-26 11:55:00,12.86,12.87,12.85,12.85,238100.0,12.86,12.87,12.85,12.85,238100.0
2008-03-26 12:00:00,12.85,12.86,12.85,12.85,13100.0,12.85,12.86,12.85,12.85,13100.0
2008-03-26 12:05:00,12.85,12.9,12.85,12.87,58400.0,12.85,12.9,12.85,12.87,58400.0
2008-03-26 12:10:00,12.87,12.89,12.86,12.86,152700.0,12.87,12.89,12.86,12.86,152700.0
2008-03-26 12:15:00,12.86,12.86,12.84,12.84,58000.0,12.86,12.86,12.84,12.84,58000.0
2008-03-26 12:20:00,12.85,12.85,12.84,12.85,111200.0,12.85,12.85,12.84,12.85,111200.0
2008-03-26 12:25:00,12.85,12.85,12.84,12.85,40000.0,12.85,12.85,12.84,12.85,40000.0
2008-03-26 12:30:00,12.85,12.85,12.84,12.85,19500.0,12.85,12.85,12.84,12.85,19500.0
2008-03-26 12:35:00,12.85,12.85,12.84,12.85,9900.0,12.85,12.85,12.84,12.85,9900.0
2008-03-26 12:40:00,12.85,12.85,12.83,12.84,19600.0,12.85,12.85,12.83,12.84,19600.0
2008-03-26 12:45:00,12.84,12.84,12.82,12.84,48600.0,12.84,12.84,12.82,12.84,48600.0
2008-03-26 12:50:00,12.83,12.84,12.81,12.81,33700.0,12.83,12.84,12.81,12.81,33700.0
2008-03-26 12:55:00,12.81,12.81,12.78,12.79,104000.0,12.81,12.81,12.78,12.79,104000.0
2008-03-26 13:00:00,12.79,12.8,12.78,12.79,33100.0,12.79,12.8,12.78,12.79,33100.0
2008-03-26 13:05:00,12.79,12.8,12.78,12.79,46800.0,12.79,12.8,12.78,12.79,46800.0
2008-03-26 13:10:00,12.8,12.81,12.79,12.81,35600.0,12.8,12.81,12.79,12.81,35600.0
2008-03-26 13:15:00,12.81,12.82,12.8,12.81,24300.0,12.81,12.82,12.8,12.81,24300.0
2008-03-26 13:20:00,12.81,12.83,12.81,12.82,37700.0,12.81,12.83,12.81,12.82,37700.0
2008-03-26 13:25:00,12.82,12.84,12.81,12.82,53400.0,12.82,12.84,12.81,12.82,53400.0
2008-03-26 13:30:00,12.83,12.83,12.81,12.81,36100.0,12.83,12.83,12.81,12.81,36100.0
2008-03-26 13:35:00,12.81,12.82,12.81,12.81,2600.0,12.81,12.82,12.81,12.81,2600.0
2008-03-26 13:40:00,12.82,12.82,12.79,12.81,134900.0,12.82,12.82,12.79,12.81,134900.0
2008-03-26 13:45:00,12.81,12.82,12.81,12.82,52700.0,12.81,12.82,12.81,12.82,52700.0
2008-03-26 13:50:00,12.82,12.82,12.8,12.8,69200.0,12.82,12.82,12.8,12.8,69200.0
2008-03-26 13:55:00,12.8,12.81,12.8,12.8,15800.0,12.8,12.81,12.8,12.8,15800.0
2008-03-26 14:00:00,12.81,12.81,12.79,12.79,17400.0,12.81,12.81,12.79,12.79,17400.0
2008-03-26 14:05:00,12.79,12.81,12.78,12.79,348800.0,12.79,12.81,12.78,12.79,348800.0
2008-03-26 14:10:00,12.8,12.8,12.78,12.8,434600.0,12.8,12.8,12.78,12.8,434600.0
2008-03-26 14:15:00,12.79,12.79,12.75,12.75,106200.0,12.79,12.79,12.75,12.75,106200.0
2008-03-26 14:20:00,12.76,12.76,12.73,12.75,87800.0,12.76,12.76,12.73,12.75,87800.0
2008-03-26 14:25:00,12.75,12.75,12.73,12.75,112400.0,12.75,12.75,12.73,12.75,112400.0
2008-03-26 14:30:00,12.75,12.76,12.74,12.75,143500.0,12.75,12.76,12.74,12.75,143500.0
2008-03-26 14:35:00,12.75,12.75,12.74,12.74,116900.0,12.75,12.75,12.74,12.74,116900.0
2008-03-26 14:40:00,12.75,12.75,12.74,12.75,75500.0,12.75,12.75,12.74,12.75,75500.0
2008-03-26 14:45:00,12.74,12.75,12.74,12.74,128300.0,12.74,12.75,12.74,12.74,128300.0
2008-03-26 14:50:00,12.75,12.76,12.74,12.75,56600.0,12.75,12.76,12.74,12.75,56600.0
2008-03-26 14:55:00,12.74,12.77,12.74,12.77,354700.0,12.74,12.77,12.74,12.77,354700.0
2008-03-26 15:00:00,12.77,12.82,12.73,12.74,436200.0,12.77,12.82,12.73,12.74,436200.0
2008-03-26 15:05:00,12.73,12.75,12.73,12.74,140500.0,12.73,12.75,12.73,12.74,140500.0
2008-03-26 15:10:00,12.73,12.74,12.71,12.72,67200.0,12.73,12.74,12.71,12.72,67200.0
2008-03-26 15:15:00,12.72,12.72,12.71,12.72,70600.0,12.72,12.72,12.71,12.72,70600.0
2008-03-26 15:20:00,12.72,12.73,12.71,12.73,112400.0,12.72,12.73,12.71,12.73,112400.0
2008-03-26 15:25:00,12.73,12.73,12.69,12.69,222100.0,12.73,12.73,12.69,12.69,222100.0
2008-03-26 15:30:00,12.7,12.71,12.68,12.69,366500.0,12.7,12.71,12.68,12.69,366500.0
2008-03-26 15:35:00,12.69,12.69,12.67,12.68,123600.0,12.69,12.69,12.67,12.68,123600.0
2008-03-26 15:40:00,12.69,12.74,12.69,12.71,364200.0,12.69,12.74,12.69,12.71,364200.0
2008-03-26 15:45:00,12.71,12.72,12.7,12.71,136800.0,12.71,12.72,12.7,12.71,136800.0
2008-03-26 15:50:00,12.71,12.74,12.7,12.7,736600.0,12.71,12.74,12.7,12.7,736600.0
2008-03-26 15:55:00,12.7,12.75,12.69,12.73,511700.0,12.7,12.75,12.69,12.73,511700.0
2008-03-27 09:30:00,12.79,12.9,12.79,12.84,116100.0,12.79,12.9,12.79,12.84,116100.0
2008-03-27 09:35:00,12.84,12.89,12.83,12.89,79500.0,12.84,12.89,12.83,12.89,79500.0
2008-03-27 09:40:00,12.89,12.89,12.85,12.86,70800.0,12.89,12.89,12.85,12.86,70800.0
2008-03-27 09:45:00,12.86,12.89,12.84,12.84,103400.0,12.86,12.89,12.84,12.84,103400.0
2008-03-27 09:50:00,12.85,12.85,12.77,12.8,188700.0,12.85,12.85,12.77,12.8,188700.0
2008-03-27 09:55:00,12.8,12.82,12.79,12.81,39100.0,12.8,12.82,12.79,12.81,39100.0
2008-03-27 10:00:00,12.8,12.81,12.75,12.75,74200.0,12.8,12.81,12.75,12.75,74200.0
2008-03-27 10:05:00,12.75,12.76,12.73,12.74,44500.0,12.75,12.76,12.73,12.74,44500.0
2008-03-27 10:10:00,12.73,12.76,12.73,12.75,69000.0,12.73,12.76,12.73,12.75,69000.0
2008-03-27 10:15:00,12.76,12.79,12.76,12.76,51400.0,12.76,12.79,12.76,12.76,51400.0
2008-03-27 10:20:00,12.76,12.79,12.75,12.79,77200.0,12.76,12.79,12.75,12.79,77200.0
2008-03-27 10:25:00,12.78,12.81,12.78,12.81,479200.0,12.78,12.81,12.78,12.81,479200.0
2008-03-27 10:30:00,12.81,12.82,12.8,12.81,147800.0,12.81,12.82,12.8,12.81,147800.0
2008-03-27 10:35:00,12.81,12.89,12.81,12.89,219100.0,12.81,12.89,12.81,12.89,219100.0
2008-03-27 10:40:00,12.88,12.9,12.87,12.9,162000.0,12.88,12.9,12.87,12.9,162000.0
2008-03-27 10:45:00,12.9,12.92,12.86,12.86,287800.0,12.9,12.92,12.86,12.86,287800.0
2008-03-27 10:50:00,12.86,12.89,12.86,12.88,138600.0,12.86,12.89,12.86,12.88,138600.0
2008-03-27 10:55:00,12.88,12.9,12.87,12.88,92400.0,12.88,12.9,12.87,12.88,92400.0
2008-03-27 11:00:00,12.88,12.89,12.86,12.87,127100.0,12.88,12.89,12.86,12.87,127100.0
2008-03-27 11:05:00,12.87,12.87,12.85,12.86,61000.0,12.87,12.87,12.85,12.86,61000.0
2008-03-27 11:10:00,12.87,12.87,12.85,12.85,40300.0,12.87,12.87,12.85,12.85,40300.0
2008-03-27 11:15:00,12.86,12.88,12.85,12.85,160000.0,12.86,12.88,12.85,12.85,160000.0
2008-03-27 11:20:00,12.86,12.88,12.85,12.87,45200.0,12.86,12.88,12.85,12.87,45200.0
2008-03-27 11:25:00,12.88,12.88,12.87,12.87,28600.0,12.88,12.88,12.87,12.87,28600.0
2008-03-27 11:30:00,12.87,12.88,12.85,12.88,107400.0,12.87,12.88,12.85,12.88,107400.0
2008-03-27 11:35:00,12.88,12.9,12.87,12.88,238000.0,12.88,12.9,12.87,12.88,238000.0
2008-03-27 11:40:00,12.88,12.89,12.86,12.87,140600.0,12.88,12.89,12.86,12.87,140600.0
2008-03-27 11:45:00,12.87,12.88,12.87,12.88,48800.0,12.87,12.88,12.87,12.88,48800.0
2008-03-27 11:50:00,12.88,12.88,12.87,12.88,38100.0,12.88,12.88,12.87,12.88,38100.0
2008-03-27 11:55:00,12.88,12.88,12.87,12.87,24200.0,12.88,12.88,12.87,12.87,24200.0
2008-03-27 12:00:00,12.88,12.88,12.87,12.87,16500.0,12.88,12.88,12.87,12.87,16500.0
2008-03-27 12:05:00,12.88,12.89,12.87,12.88,187300.0,12.88,12.89,12.87,12.88,187300.0
2008-03-27 12:10:00,12.88,12.91,12.88,12.9,314400.0,12.88,12.91,12.88,12.9,314400.0
2008-03-27 12:15:00,12.9,12.9,12.88,12.88,133200.0,12.9,12.9,12.88,12.88,133200.0
2008-03-27 12:20:00,12.89,12.91,12.88,12.89,138200.0,12.89,12.91,12.88,12.89,138200.0
2008-03-27 12:25:00,12.89,12.91,12.89,12.91,195400.0,12.89,12.91,12.89,12.91,195400.0
2008-03-27 12:30:00,12.92,12.94,12.91,12.93,312000.0,12.92,12.94,12.91,12.93,312000.0
2008-03-27 12:35:00,12.93,13.0,12.93,13.0,391900.0,12.93,13.0,12.93,13.0,391900.0
2008-03-27 12:40:00,13.0,13.04,12.96,12.96,304200.0,13.0,13.04,12.96,12.96,304200.0
2008-03-27 12:45:00,12.97,12.97,12.94,12.95,51500.0,12.97,12.97,12.94,12.95,51500.0
2008-03-27 12:50:00,12.95,12.95,12.94,12.95,12200.0,12.95,12.95,12.94,12.95,12200.0
2008-03-27 12:55:00,12.95,12.95,12.9,12.92,125400.0,12.95,12.95,12.9,12.92,125400.0
2008-03-27 13:00:00,12.91,12.92,12.89,12.9,191700.0,12.91,12.92,12.89,12.9,191700.0
2008-03-27 13:05:00,12.9,12.92,12.89,12.91,83000.0,12.9,12.92,12.89,12.91,83000.0
2008-03-27 13:10:00,12.91,12.96,12.9,12.93,164000.0,12.91,12.96,12.9,12.93,164000.0
2008-03-27 13:15:00,12.93,12.95,12.88,12.88,202500.0,12.93,12.95,12.88,12.88,202500.0
2008-03-27 13:20:00,12.88,12.92,12.88,12.89,115500.0,12.88,12.92,12.88,12.89,115500.0
2008-03-27 13:25:00,12.9,12.9,12.89,12.89,11100.0,12.9,12.9,12.89,12.89,11100.0
2008-03-27 13:30:00,12.9,12.9,12.86,12.87,61900.0,12.9,12.9,12.86,12.87,61900.0
2008-03-27 13:35:00,12.87,12.88,12.84,12.85,83700.0,12.87,12.88,12.84,12.85,83700.0
2008-03-27 13:40:00,12.85,12.86,12.81,12.84,98700.0,12.85,12.86,12.81,12.84,98700.0
2008-03-27 13:45:00,12.84,12.85,12.83,12.83,119100.0,12.84,12.85,12.83,12.83,119100.0
2008-03-27 13:50:00,12.82,12.84,12.81,12.84,44300.0,12.82,12.84,12.81,12.84,44300.0
2008-03-27 13:55:00,12.83,12.86,12.82,12.84,98400.0,12.83,12.86,12.82,12.84,98400.0
2008-03-27 14:00:00,12.84,12.85,12.84,12.85,12100.0,12.84,12.85,12.84,12.85,12100.0
2008-03-27 14:05:00,12.84,12.85,12.81,12.84,115400.0,12.84,12.85,12.81,12.84,115400.0
2008-03-27 14:10:00,12.85,12.88,12.84,12.85,254900.0,12.85,12.88,12.84,12.85,254900.0
2008-03-27 14:15:00,12.85,12.9,12.84,12.86,133600.0,12.85,12.9,12.84,12.86,133600.0
2008-03-27 14:20:00,12.86,12.9,12.85,12.88,243000.0,12.86,12.9,12.85,12.88,243000.0
2008-03-27 14:25:00,12.88,12.92,12.87,12.88,223100.0,12.88,12.92,12.87,12.88,223100.0
2008-03-27 14:30:00,12.88,12.88,12.87,12.87,16400.0,12.88,12.88,12.87,12.87,16400.0
2008-03-27 14:35:00,12.88,12.9,12.87,12.87,227600.0,12.88,12.9,12.87,12.87,227600.0
2008-03-27 14:40:00,12.87,12.88,12.87,12.87,58200.0,12.87,12.88,12.87,12.87,58200.0
2008-03-27 14:45:00,12.87,12.89,12.87,12.89,72500.0,12.87,12.89,12.87,12.89,72500.0
2008-03-27 14:50:00,12.89,12.9,12.88,12.89,151700.0,12.89,12.9,12.88,12.89,151700.0
2008-03-27 14:55:00,12.9,12.9,12.87,12.89,58800.0,12.9,12.9,12.87,12.89,58800.0
2008-03-27 15:00:00,12.88,12.9,12.88,12.89,55600.0,12.88,12.9,12.88,12.89,55600.0
2008-03-27 15:05:00,12.89,12.9,12.89,12.9,27200.0,12.89,12.9,12.89,12.9,27200.0
2008-03-27 15:10:00,12.9,12.92,12.88,12.92,67900.0,12.9,12.92,12.88,12.92,67900.0
2008-03-27 15:15:00,12.91,12.94,12.8,12.88,2125800.0,12.91,12.94,12.8,12.88,2125800.0
2008-03-27 15:20:00,12.88,12.89,12.87,12.87,84200.0,12.88,12.89,12.87,12.87,84200.0
2008-03-27 15:25:00,12.87,12.89,12.87,12.88,91600.0,12.87,12.89,12.87,12.88,91600.0
2008-03-27 15:30:00,12.87,12.88,12.87,12.87,76800.0,12.87,12.88,12.87,12.87,76800.0
2008-03-27 15:35:00,12.87,12.88,12.84,12.84,264900.0,12.87,12.88,12.84,12.84,264900.0
2008-03-27 15:40:00,12.84,12.86,12.84,12.84,128700.0,12.84,12.86,12.84,12.84,128700.0
2008-03-27 15:45:00,12.85,12.86,12.84,12.85,84800.0,12.85,12.86,12.84,12.85,84800.0
2008-03-27 15:50:00,12.86,12.86,12.84,12.86,236700.0,12.86,12.86,12.84,12.86,236700.0
2008-03-27 15:55:00,12.86,12.86,12.83,12.85,459500.0,12.86,12.86,12.83,12.85,459500.0
2008-03-28 09:30:00,12.91,12.96,12.89,12.95,90000.0,12.91,12.96,12.89,12.95,90000.0
2008-03-28 09:35:00,12.94,12.97,12.93,12.96,54300.0,12.94,12.97,12.93,12.96,54300.0
2008-03-28 09:40:00,12.95,12.96,12.92,12.94,94100.0,12.95,12.96,12.92,12.94,94100.0
2008-03-28 09:45:00,12.94,12.95,12.92,12.94,156800.0,12.94,12.95,12.92,12.94,156800.0
2008-03-28 09:50:00,12.94,12.96,12.92,12.92,110200.0,12.94,12.96,12.92,12.92,110200.0
2008-03-28 09:55:00,12.92,12.95,12.92,12.92,107500.0,12.92,12.95,12.92,12.92,107500.0
2008-03-28 10:00:00,12.92,12.94,12.89,12.89,192100.0,12.92,12.94,12.89,12.89,192100.0
2008-03-28 10:05:00,12.89,12.9,12.88,12.89,82000.0,12.89,12.9,12.88,12.89,82000.0
2008-03-28 10:10:00,12.9,12.9,12.89,12.9,146600.0,12.9,12.9,12.89,12.9,146600.0
2008-03-28 10:15:00,12.89,12.9,12.89,12.89,61200.0,12.89,12.9,12.89,12.89,61200.0
2008-03-28 10:20:00,12.9,12.9,12.89,12.9,107600.0,12.9,12.9,12.89,12.9,107600.0
2008-03-28 10:25:00,12.89,12.9,12.89,12.9,118300.0,12.89,12.9,12.89,12.9,118300.0
2008-03-28 10:30:00,12.89,12.9,12.87,12.87,163900.0,12.89,12.9,12.87,12.87,163900.0
2008-03-28 10:35:00,12.88,12.88,12.84,12.84,113800.0,12.88,12.88,12.84,12.84,113800.0
2008-03-28 10:40:00,12.84,12.84,12.8,12.8,106500.0,12.84,12.84,12.8,12.8,106500.0
2008-03-28 10:45:00,12.8,12.81,12.78,12.8,123100.0,12.8,12.81,12.78,12.8,123100.0
2008-03-28 10:50:00,12.8,12.84,12.8,12.84,221200.0,12.8,12.84,12.8,12.84,221200.0
2008-03-28 10:55:00,12.83,12.85,12.79,12.81,95000.0,12.83,12.85,12.79,12.81,95000.0
2008-03-28 11:00:00,12.8,12.82,12.8,12.81,26100.0,12.8,12.82,12.8,12.81,26100.0
2008-03-28 11:05:00,12.82,12.84,12.82,12.83,32200.0,12.82,12.84,12.82,12.83,32200.0
2008-03-28 11:10:00,12.83,12.83,12.81,12.81,39200.0,12.83,12.83,12.81,12.81,39200.0
2008-03-28 11:15:00,12.82,12.84,12.81,12.84,48300.0,12.82,12.84,12.81,12.84,48300.0
2008-03-28 11:20:00,12.84,12.85,12.83,12.84,34800.0,12.84,12.85,12.83,12.84,34800.0
2008-03-28 11:25:00,12.85,12.87,12.84,12.86,75100.0,12.85,12.87,12.84,12.86,75100.0
2008-03-28 11:30:00,12.85,12.85,12.81,12.82,205500.0,12.85,12.85,12.81,12.82,205500.0
2008-03-28 11:35:00,12.81,12.82,12.8,12.8,98000.0,12.81,12.82,12.8,12.8,98000.0
2008-03-28 11:40:00,12.8,12.81,12.79,12.8,54100.0,12.8,12.81,12.79,12.8,54100.0
2008-03-28 11:45:00,12.8,12.81,12.79,12.8,22000.0,12.8,12.81,12.79,12.8,22000.0
2008-03-28 11:50:00,12.81,12.82,12.8,12.82,22300.0,12.81,12.82,12.8,12.82,22300.0
2008-03-28 11:55:00,12.82,12.83,12.81,12.83,23600.0,12.82,12.83,12.81,12.83,23600.0
2008-03-28 12:00:00,12.83,12.84,12.82,12.82,36300.0,12.83,12.84,12.82,12.82,36300.0
2008-03-28 12:05:00,12.82,12.83,12.81,12.82,49400.0,12.82,12.83,12.81,12.82,49400.0
2008-03-28 12:10:00,12.81,12.82,12.81,12.81,48100.0,12.81,12.82,12.81,12.81,48100.0
2008-03-28 12:15:00,12.81,12.82,12.8,12.81,52000.0,12.81,12.82,12.8,12.81,52000.0
2008-03-28 12:20:00,12.81,12.82,12.8,12.82,28000.0,12.81,12.82,12.8,12.82,28000.0
2008-03-28 12:25:00,12.82,12.82,12.81,12.82,42600.0,12.82,12.82,12.81,12.82,42600.0
2008-03-28 12:30:00,12.82,12.83,12.82,12.82,14300.0,12.82,12.83,12.82,12.82,14300.0
2008-03-28 12:35:00,12.82,12.83,12.82,12.82,2500.0,12.82,12.83,12.82,12.82,2500.0
2008-03-28 12:40:00,12.83,12.83,12.82,12.82,16500.0,12.83,12.83,12.82,12.82,16500.0
2008-03-28 12:45:00,12.82,12.83,12.82,12.82,123300.0,12.82,12.83,12.82,12.82,123300.0
2008-03-28 12:50:00,12.82,12.82,12.79,12.8,54500.0,12.82,12.82,12.79,12.8,54500.0
2008-03-28 12:55:00,12.79,12.8,12.79,12.79,20500.0,12.79,12.8,12.79,12.79,20500.0
2008-03-28 13:00:00,12.79,12.8,12.79,12.79,19800.0,12.79,12.8,12.79,12.79,19800.0
2008-03-28 13:05:00,12.79,12.8,12.79,12.8,11400.0,12.79,12.8,12.79,12.8,11400.0
2008-03-28 13:10:00,12.79,12.8,12.79,12.8,27100.0,12.79,12.8,12.79,12.8,27100.0
2008-03-28 13:15:00,12.79,12.8,12.79,12.79,20100.0,12.79,12.8,12.79,12.79,20100.0
2008-03-28 13:20:00,12.8,12.8,12.79,12.8,19200.0,12.8,12.8,12.79,12.8,19200.0
2008-03-28 13:25:00,12.79,12.8,12.79,12.8,16400.0,12.79,12.8,12.79,12.8,16400.0
2008-03-28 13:30:00,12.8,12.81,12.79,12.8,104500.0,12.8,12.81,12.79,12.8,104500.0
2008-03-28 13:35:00,12.8,12.81,12.8,12.8,56000.0,12.8,12.81,12.8,12.8,56000.0
2008-03-28 13:40:00,12.8,12.81,12.79,12.8,57000.0,12.8,12.81,12.79,12.8,57000.0
2008-03-28 13:45:00,12.8,12.8,12.78,12.78,244000.0,12.8,12.8,12.78,12.78,244000.0
2008-03-28 13:50:00,12.78,12.79,12.76,12.77,115100.0,12.78,12.79,12.76,12.77,115100.0
2008-03-28 13:55:00,12.76,12.81,12.76,12.79,258100.0,12.76,12.81,12.76,12.79,258100.0
2008-03-28 14:00:00,12.79,12.8,12.79,12.8,83100.0,12.79,12.8,12.79,12.8,83100.0
2008-03-28 14:05:00,12.81,12.81,12.79,12.79,90200.0,12.81,12.81,12.79,12.79,90200.0
2008-03-28 14:10:00,12.8,12.8,12.79,12.79,15900.0,12.8,12.8,12.79,12.79,15900.0
2008-03-28 14:15:00,12.79,12.8,12.79,12.79,27200.0,12.79,12.8,12.79,12.79,27200.0
2008-03-28 14:20:00,12.79,12.8,12.79,12.8,34800.0,12.79,12.8,12.79,12.8,34800.0
2008-03-28 14:25:00,12.8,12.8,12.79,12.79,29300.0,12.8,12.8,12.79,12.79,29300.0
2008-03-28 14:30:00,12.79,12.8,12.78,12.78,39700.0,12.79,12.8,12.78,12.78,39700.0
2008-03-28 14:35:00,12.78,12.79,12.73,12.75,169300.0,12.78,12.79,12.73,12.75,169300.0
2008-03-28 14:40:00,12.75,12.78,12.75,12.78,79400.0,12.75,12.78,12.75,12.78,79400.0
2008-03-28 14:45:00,12.78,12.78,12.76,12.77,47000.0,12.78,12.78,12.76,12.77,47000.0
2008-03-28 14:50:00,12.77,12.78,12.77,12.77,48100.0,12.77,12.78,12.77,12.77,48100.0
2008-03-28 14:55:00,12.77,12.8,12.77,12.8,91500.0,12.77,12.8,12.77,12.8,91500.0
2008-03-28 15:00:00,12.8,12.83,12.8,12.83,76000.0,12.8,12.83,12.8,12.83,76000.0
2008-03-28 15:05:00,12.83,12.83,12.79,12.81,222500.0,12.83,12.83,12.79,12.81,222500.0
2008-03-28 15:10:00,12.8,12.81,12.77,12.8,392800.0,12.8,12.81,12.77,12.8,392800.0
2008-03-28 15:15:00,12.79,12.79,12.75,12.75,133800.0,12.79,12.79,12.75,12.75,133800.0
2008-03-28 15:20:00,12.75,12.75,12.72,12.73,135200.0,12.75,12.75,12.72,12.73,135200.0
2008-03-28 15:25:00,12.73,12.74,12.72,12.73,118800.0,12.73,12.74,12.72,12.73,118800.0
2008-03-28 15:30:00,12.73,12.75,12.67,12.68,495400.0,12.73,12.75,12.67,12.68,495400.0
2008-03-28 15:35:00,12.68,12.69,12.63,12.64,163900.0,12.68,12.69,12.63,12.64,163900.0
2008-03-28 15:40:00,12.64,12.69,12.63,12.64,275500.0,12.64,12.69,12.63,12.64,275500.0
2008-03-28 15:45:00,12.64,12.65,12.59,12.6,328300.0,12.64,12.65,12.59,12.6,328300.0
2008-03-28 15:50:00,12.59,12.64,12.58,12.6,698100.0,12.59,12.64,12.58,12.6,698100.0
2008-03-28 15:55:00,12.6,12.65,12.58,12.6,697800.0,12.6,12.65,12.58,12.6,697800.0
2008-03-31 08:00:00,14.5,14.5,14.5,14.5,0.0,14.5,14.5,14.5,14.5,0.0
2008-03-31 08:05:00,14.5,14.5,14.5,14.5,0.0,14.5,14.5,14.5,14.5,0.0
2008-03-31 08:10:00,12.75,12.75,12.75,12.75,100.0,12.75,12.75,12.75,12.75,100.0
2008-03-31 08:15:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 08:20:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 08:25:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 08:30:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 08:35:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 08:40:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 08:45:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 08:50:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 08:55:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 09:00:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 09:05:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 09:10:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 09:15:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 09:20:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 09:25:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 09:30:00,12.58,12.66,12.52,12.61,149600.0,12.58,12.66,12.52,12.61,149600.0
2008-03-31 09:35:00,12.6,12.74,12.6,12.71,200800.0,12.6,12.74,12.6,12.71,200800.0
2008-03-31 09:40:00,12.71,12.76,12.7,12.73,138900.0,12.71,12.76,12.7,12.73,138900.0
2008-03-31 09:45:00,12.74,12.76,12.73,12.74,309200.0,12.74,12.76,12.73,12.74,309200.0
2008-03-31 09:50:00,12.74,12.75,12.74,12.75,104800.0,12.74,12.75,12.74,12.75,104800.0
2008-03-31 09:55:00,12.75,12.79,12.74,12.79,125700.0,12.75,12.79,12.74,12.79,125700.0
2008-03-31 10:00:00,12.79,12.8,12.75,12.76,152000.0,12.79,12.8,12.75,12.76,152000.0
2008-03-31 10:05:00,12.76,12.77,12.75,12.76,199800.0,12.76,12.77,12.75,12.76,199800.0
2008-03-31 10:10:00,12.76,12.76,12.7,12.71,515000.0,12.76,12.76,12.7,12.71,515000.0
2008-03-31 10:15:00,12.71,12.74,12.7,12.73,207900.0,12.71,12.74,12.7,12.73,207900.0
2008-03-31 10:20:00,12.73,12.75,12.73,12.74,103200.0,12.73,12.75,12.73,12.74,103200.0
2008-03-31 10:25:00,12.74,12.76,12.74,12.75,84900.0,12.74,12.76,12.74,12.75,84900.0
2008-03-31 10:30:00,12.75,12.77,12.75,12.76,162400.0,12.75,12.77,12.75,12.76,162400.0
2008-03-31 10:35:00,12.76,12.8,12.75,12.79,70200.0,12.76,12.8,12.75,12.79,70200.0
2008-03-31 10:40:00,12.79,12.8,12.78,12.79,53800.0,12.79,12.8,12.78,12.79,53800.0
2008-03-31 10:45:00,12.78,12.8,12.78,12.79,70400.0,12.78,12.8,12.78,12.79,70400.0
2008-03-31 10:50:00,12.78,12.81,12.78,12.79,98100.0,12.78,12.81,12.78,12.79,98100.0
2008-03-31 10:55:00,12.8,12.81,12.79,12.79,44500.0,12.8,12.81,12.79,12.79,44500.0
2008-03-31 11:00:00,12.8,12.8,12.79,12.79,33800.0,12.8,12.8,12.79,12.79,33800.0
2008-03-31 11:05:00,12.79,12.8,12.79,12.8,219500.0,12.79,12.8,12.79,12.8,219500.0
2008-03-31 11:10:00,12.8,12.8,12.79,12.79,76000.0,12.8,12.8,12.79,12.79,76000.0
2008-03-31 11:15:00,12.8,12.82,12.79,12.81,89500.0,12.8,12.82,12.79,12.81,89500.0
2008-03-31 11:20:00,12.82,12.83,12.81,12.83,69200.0,12.82,12.83,12.81,12.83,69200.0
2008-03-31 11:25:00,12.83,12.87,12.82,12.87,253100.0,12.83,12.87,12.82,12.87,253100.0
2008-03-31 11:30:00,12.86,12.87,12.86,12.86,70800.0,12.86,12.87,12.86,12.86,70800.0
2008-03-31 11:35:00,12.87,12.87,12.86,12.87,59900.0,12.87,12.87,12.86,12.87,59900.0
2008-03-31 11:40:00,12.86,12.94,12.86,12.92,538600.0,12.86,12.94,12.86,12.92,538600.0
2008-03-31 11:45:00,12.92,12.95,12.92,12.94,134600.0,12.92,12.95,12.92,12.94,134600.0
2008-03-31 11:50:00,12.94,12.95,12.92,12.94,151400.0,12.94,12.95,12.92,12.94,151400.0
2008-03-31 11:55:00,12.94,12.95,12.9,12.91,221900.0,12.94,12.95,12.9,12.91,221900.0
2008-03-31 12:00:00,12.91,12.91,12.9,12.91,146500.0,12.91,12.91,12.9,12.91,146500.0
2008-03-31 12:05:00,12.91,12.91,12.88,12.89,85200.0,12.91,12.91,12.88,12.89,85200.0
2008-03-31 12:10:00,12.88,12.89,12.85,12.85,68800.0,12.88,12.89,12.85,12.85,68800.0
2008-03-31 12:15:00,12.85,12.86,12.84,12.85,86100.0,12.85,12.86,12.84,12.85,86100.0
2008-03-31 12:20:00,12.85,12.85,12.83,12.83,122600.0,12.85,12.85,12.83,12.83,122600.0
2008-03-31 12:25:00,12.84,12.86,12.82,12.86,130100.0,12.84,12.86,12.82,12.86,130100.0
2008-03-31 12:30:00,12.86,12.9,12.85,12.89,168400.0,12.86,12.9,12.85,12.89,168400.0
2008-03-31 12:35:00,12.89,12.9,12.87,12.88,57900.0,12.89,12.9,12.87,12.88,57900.0
2008-03-31 12:40:00,12.88,12.88,12.86,12.87,46800.0,12.88,12.88,12.86,12.87,46800.0
2008-03-31 12:45:00,12.86,12.89,12.86,12.89,62700.0,12.86,12.89,12.86,12.89,62700.0
2008-03-31 12:50:00,12.89,12.91,12.88,12.91,53100.0,12.89,12.91,12.88,12.91,53100.0
2008-03-31 12:55:00,12.92,12.95,12.91,12.93,45500.0,12.92,12.95,12.91,12.93,45500.0
2008-03-31 13:00:00,12.93,12.93,12.91,12.93,126600.0,12.93,12.93,12.91,12.93,126600.0
2008-03-31 13:05:00,12.92,12.93,12.91,12.93,62800.0,12.92,12.93,12.91,12.93,62800.0
2008-03-31 13:10:00,12.92,12.93,12.91,12.93,62600.0,12.92,12.93,12.91,12.93,62600.0
2008-03-31 13:15:00,12.92,12.92,12.9,12.9,76300.0,12.92,12.92,12.9,12.9,76300.0
2008-03-31 13:20:00,12.91,12.95,12.89,12.92,254900.0,12.91,12.95,12.89,12.92,254900.0
2008-03-31 13:25:00,12.92,12.92,12.89,12.92,183600.0,12.92,12.92,12.89,12.92,183600.0
2008-03-31 13:30:00,12.92,12.93,12.89,12.89,292900.0,12.92,12.93,12.89,12.89,292900.0
2008-03-31 13:35:00,12.89,12.9,12.88,12.9,92100.0,12.89,12.9,12.88,12.9,92100.0
2008-03-31 13:40:00,12.89,12.9,12.86,12.89,186800.0,12.89,12.9,12.86,12.89,186800.0
2008-03-31 13:45:00,12.89,12.89,12.87,12.87,46000.0,12.89,12.89,12.87,12.87,46000.0
2008-03-31 13:50:00,12.86,12.89,12.86,12.88,117700.0,12.86,12.89,12.86,12.88,117700.0
2008-03-31 13:55:00,12.89,12.9,12.86,12.86,95200.0,12.89,12.9,12.86,12.86,95200.0
2008-03-31 14:00:00,12.86,12.87,12.82,12.84,184100.0,12.86,12.87,12.82,12.84,184100.0
2008-03-31 14:05:00,12.84,12.86,12.82,12.82,314300.0,12.84,12.86,12.82,12.82,314300.0
2008-03-31 14:10:00,12.83,12.84,12.82,12.83,257600.0,12.83,12.84,12.82,12.83,257600.0
2008-03-31 14:15:00,12.82,12.84,12.81,12.84,117700.0,12.82,12.84,12.81,12.84,117700.0
2008-03-31 14:20:00,12.84,12.88,12.82,12.85,421000.0,12.84,12.88,12.82,12.85,421000.0
2008-03-31 14:25:00,12.86,12.88,12.84,12.85,143200.0,12.86,12.88,12.84,12.85,143200.0
2008-03-31 14:30:00,12.84,12.88,12.84,12.86,127300.0,12.84,12.88,12.84,12.86,127300.0
2008-03-31 14:35:00,12.86,12.91,12.85,12.87,278800.0,12.86,12.91,12.85,12.87,278800.0
2008-03-31 14:40:00,12.87,12.87,12.84,12.84,86600.0,12.87,12.87,12.84,12.84,86600.0
2008-03-31 14:45:00,12.84,12.85,12.84,12.84,33700.0,12.84,12.85,12.84,12.84,33700.0
2008-03-31 14:50:00,12.84,12.85,12.82,12.85,134600.0,12.84,12.85,12.82,12.85,134600.0
2008-03-31 14:55:00,12.85,12.85,12.84,12.84,79500.0,12.85,12.85,12.84,12.84,79500.0
2008-03-31 15:00:00,12.84,12.85,12.83,12.83,31800.0,12.84,12.85,12.83,12.83,31800.0
2008-03-31 15:05:00,12.84,12.84,12.83,12.84,58400.0,12.84,12.84,12.83,12.84,58400.0
2008-03-31 15:10:00,12.83,12.85,12.82,12.84,186600.0,12.83,12.85,12.82,12.84,186600.0
2008-03-31 15:15:00,12.84,12.86,12.83,12.84,132200.0,12.84,12.86,12.83,12.84,132200.0
2008-03-31 15:20:00,12.85,12.88,12.84,12.87,169400.0,12.85,12.88,12.84,12.87,169400.0
2008-03-31 15:25:00,12.88,12.9,12.86,12.86,237400.0,12.88,12.9,12.86,12.86,237400.0
2008-03-31 15:30:00,12.86,12.88,12.85,12.85,276700.0,12.86,12.88,12.85,12.85,276700.0
2008-03-31 15:35:00,12.86,12.87,12.84,12.87,325900.0,12.86,12.87,12.84,12.87,325900.0
2008-03-31 15:40:00,12.87,12.91,12.86,12.87,749200.0,12.87,12.91,12.86,12.87,749200.0
2008-03-31 15:45:00,12.88,12.9,12.86,12.87,255000.0,12.88,12.9,12.86,12.87,255000.0
2008-03-31 15:50:00,12.86,12.87,12.84,12.87,581100.0,12.86,12.87,12.84,12.87,581100.0
2008-03-31 15:55:00,12.87,12.88,12.85,12.87,650200.0,12.87,12.88,12.85,12.87,650200.0
2008-04-01 08:05:00,13.0,13.0,13.0,13.0,500.0,13.0,13.0,13.0,13.0,500.0
2008-04-01 08:10:00,13.0,13.0,13.0,13.0,700.0,13.0,13.0,13.0,13.0,700.0
2008-04-01 08:15:00,13.0,13.0,13.0,13.0,300.0,13.0,13.0,13.0,13.0,300.0
2008-04-01 08:20:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 08:25:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 08:30:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 08:35:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 08:40:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 08:45:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 08:50:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 08:55:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 09:00:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 09:05:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 09:10:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 09:15:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 09:20:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 09:25:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 09:30:00,12.94,13.08,12.94,13.06,290800.0,12.94,13.08,12.94,13.06,290800.0
2008-04-01 09:35:00,13.06,13.13,13.05,13.08,258000.0,13.06,13.13,13.05,13.08,258000.0
2008-04-01 09:40:00,13.08,13.1,13.05,13.08,191500.0,13.08,13.1,13.05,13.08,191500.0
2008-04-01 09:45:00,13.08,13.15,13.08,13.15,194800.0,13.08,13.15,13.08,13.15,194800.0
2008-04-01 09:50:00,13.15,13.21,13.15,13.2,298900.0,13.15,13.21,13.15,13.2,298900.0
2008-04-01 09:55:00,13.2,13.31,13.19,13.27,373500.0,13.2,13.31,13.19,13.27,373500.0
2008-04-01 10:00:00,13.27,13.38,13.27,13.34,237800.0,13.27,13.38,13.27,13.34,237800.0
2008-04-01 10:05:00,13.34,13.36,13.28,13.3,176600.0,13.34,13.36,13.28,13.3,176600.0
2008-04-01 10:10:00,13.3,13.3,13.27,13.3,111300.0,13.3,13.3,13.27,13.3,111300.0
2008-04-01 10:15:00,13.3,13.31,13.27,13.29,149400.0,13.3,13.31,13.27,13.29,149400.0
2008-04-01 10:20:00,13.28,13.29,13.24,13.24,70500.0,13.28,13.29,13.24,13.24,70500.0
2008-04-01 10:25:00,13.25,13.27,13.24,13.25,96700.0,13.25,13.27,13.24,13.25,96700.0
2008-04-01 10:30:00,13.25,13.26,13.24,13.26,109400.0,13.25,13.26,13.24,13.26,109400.0
2008-04-01 10:35:00,13.26,13.26,13.24,13.25,67900.0,13.26,13.26,13.24,13.25,67900.0
2008-04-01 10:40:00,13.25,13.27,13.24,13.26,131100.0,13.25,13.27,13.24,13.26,131100.0
2008-04-01 10:45:00,13.26,13.27,13.25,13.26,61700.0,13.26,13.27,13.25,13.26,61700.0
2008-04-01 10:50:00,13.26,13.27,13.25,13.26,64600.0,13.26,13.27,13.25,13.26,64600.0
2008-04-01 10:55:00,13.26,13.28,13.25,13.27,151300.0,13.26,13.28,13.25,13.27,151300.0
2008-04-01 11:00:00,13.28,13.3,13.28,13.3,143200.0,13.28,13.3,13.28,13.3,143200.0
2008-04-01 11:05:00,13.3,13.3,13.29,13.3,168900.0,13.3,13.3,13.29,13.3,168900.0
2008-04-01 11:10:00,13.31,13.33,13.3,13.32,97800.0,13.31,13.33,13.3,13.32,97800.0
2008-04-01 11:15:00,13.32,13.35,13.31,13.34,198900.0,13.32,13.35,13.31,13.34,198900.0
2008-04-01 11:20:00,13.34,13.35,13.33,13.34,108100.0,13.34,13.35,13.33,13.34,108100.0
2008-04-01 11:25:00,13.35,13.35,13.32,13.32,94200.0,13.35,13.35,13.32,13.32,94200.0
2008-04-01 11:30:00,13.33,13.33,13.32,13.32,60000.0,13.33,13.33,13.32,13.32,60000.0
2008-04-01 11:35:00,13.33,13.33,13.32,13.32,37900.0,13.33,13.33,13.32,13.32,37900.0
2008-04-01 11:40:00,13.32,13.34,13.32,13.34,106200.0,13.32,13.34,13.32,13.34,106200.0
2008-04-01 11:45:00,13.34,13.34,13.33,13.33,80800.0,13.34,13.34,13.33,13.33,80800.0
2008-04-01 11:50:00,13.33,13.33,13.31,13.31,36800.0,13.33,13.33,13.31,13.31,36800.0
2008-04-01 11:55:00,13.32,13.32,13.28,13.29,105500.0,13.32,13.32,13.28,13.29,105500.0
2008-04-01 12:00:00,13.29,13.29,13.27,13.28,92200.0,13.29,13.29,13.27,13.28,92200.0
2008-04-01 12:05:00,13.29,13.33,13.29,13.32,74300.0,13.29,13.33,13.29,13.32,74300.0
2008-04-01 12:10:00,13.32,13.32,13.3,13.3,70400.0,13.32,13.32,13.3,13.3,70400.0
2008-04-01 12:15:00,13.31,13.33,13.29,13.33,85400.0,13.31,13.33,13.29,13.33,85400.0
2008-04-01 12:20:00,13.32,13.35,13.32,13.35,56000.0,13.32,13.35,13.32,13.35,56000.0
2008-04-01 12:25:00,13.35,13.35,13.32,13.32,107300.0,13.35,13.35,13.32,13.32,107300.0
2008-04-01 12:30:00,13.33,13.35,13.31,13.34,192900.0,13.33,13.35,13.31,13.34,192900.0
2008-04-01 12:35:00,13.35,13.35,13.3,13.3,182900.0,13.35,13.35,13.3,13.3,182900.0
2008-04-01 12:40:00,13.31,13.32,13.29,13.32,90400.0,13.31,13.32,13.29,13.32,90400.0
2008-04-01 12:45:00,13.32,13.32,13.31,13.31,114800.0,13.32,13.32,13.31,13.31,114800.0
2008-04-01 12:50:00,13.32,13.32,13.31,13.32,26900.0,13.32,13.32,13.31,13.32,26900.0
2008-04-01 12:55:00,13.32,13.35,13.31,13.35,233500.0,13.32,13.35,13.31,13.35,233500.0
2008-04-01 13:00:00,13.35,13.43,13.34,13.42,478300.0,13.35,13.43,13.34,13.42,478300.0
2008-04-01 13:05:00,13.42,13.47,13.34,13.44,402700.0,13.42,13.47,13.34,13.44,402700.0
2008-04-01 13:10:00,13.44,13.47,13.44,13.46,186900.0,13.44,13.47,13.44,13.46,186900.0
2008-04-01 13:15:00,13.47,13.5,13.41,13.42,182700.0,13.47,13.5,13.41,13.42,182700.0
2008-04-01 13:20:00,13.42,13.48,13.41,13.46,171100.0,13.42,13.48,13.41,13.46,171100.0
2008-04-01 13:25:00,13.46,13.5,13.45,13.45,114900.0,13.46,13.5,13.45,13.45,114900.0
2008-04-01 13:30:00,13.46,13.46,13.43,13.44,67700.0,13.46,13.46,13.43,13.44,67700.0
2008-04-01 13:35:00,13.44,13.45,13.41,13.42,98200.0,13.44,13.45,13.41,13.42,98200.0
2008-04-01 13:40:00,13.43,13.44,13.41,13.42,150200.0,13.43,13.44,13.41,13.42,150200.0
2008-04-01 13:45:00,13.42,13.45,13.41,13.44,50500.0,13.42,13.45,13.41,13.44,50500.0
2008-04-01 13:50:00,13.45,13.46,13.42,13.42,72200.0,13.45,13.46,13.42,13.42,72200.0
2008-04-01 13:55:00,13.42,13.42,13.4,13.42,53200.0,13.42,13.42,13.4,13.42,53200.0
2008-04-01 14:00:00,13.42,13.42,13.41,13.41,12700.0,13.42,13.42,13.41,13.41,12700.0
2008-04-01 14:05:00,13.42,13.46,13.41,13.46,49000.0,13.42,13.46,13.41,13.46,49000.0
2008-04-01 14:10:00,13.46,13.49,13.44,13.48,111800.0,13.46,13.49,13.44,13.48,111800.0
2008-04-01 14:15:00,13.48,13.48,13.46,13.48,69800.0,13.48,13.48,13.46,13.48,69800.0
2008-04-01 14:20:00,13.48,13.54,13.47,13.53,219400.0,13.48,13.54,13.47,13.53,219400.0
2008-04-01 14:25:00,13.53,13.55,13.52,13.52,91300.0,13.53,13.55,13.52,13.52,91300.0
2008-04-01 14:30:00,13.52,13.53,13.49,13.53,132600.0,13.52,13.53,13.49,13.53,132600.0
2008-04-01 14:35:00,13.53,13.56,13.52,13.55,217200.0,13.53,13.56,13.52,13.55,217200.0
2008-04-01 14:40:00,13.55,13.56,13.53,13.54,211700.0,13.55,13.56,13.53,13.54,211700.0
2008-04-01 14:45:00,13.55,13.57,13.54,13.57,91300.0,13.55,13.57,13.54,13.57,91300.0
2008-04-01 14:50:00,13.57,13.61,13.55,13.58,211000.0,13.57,13.61,13.55,13.58,211000.0
2008-04-01 14:55:00,13.59,13.6,13.53,13.55,217100.0,13.59,13.6,13.53,13.55,217100.0
2008-04-01 15:00:00,13.54,13.58,13.54,13.57,114100.0,13.54,13.58,13.54,13.57,114100.0
2008-04-01 15:05:00,13.57,13.61,13.56,13.6,155100.0,13.57,13.61,13.56,13.6,155100.0
2008-04-01 15:10:00,13.6,13.63,13.59,13.63,139800.0,13.6,13.63,13.59,13.63,139800.0
2008-04-01 15:15:00,13.63,13.64,13.59,13.59,154200.0,13.63,13.64,13.59,13.59,154200.0
2008-04-01 15:20:00,13.6,13.6,13.59,13.59,81600.0,13.6,13.6,13.59,13.59,81600.0
2008-04-01 15:25:00,13.6,13.61,13.58,13.6,149600.0,13.6,13.61,13.58,13.6,149600.0
2008-04-01 15:30:00,13.59,13.6,13.56,13.56,158000.0,13.59,13.6,13.56,13.56,158000.0
2008-04-01 15:35:00,13.56,13.57,13.53,13.56,257800.0,13.56,13.57,13.53,13.56,257800.0
2008-04-01 15:40:00,13.57,13.59,13.56,13.57,337100.0,13.57,13.59,13.56,13.57,337100.0
2008-04-01 15:45:00,13.57,13.57,13.55,13.55,295400.0,13.57,13.57,13.55,13.55,295400.0
2008-04-01 15:50:00,13.56,13.58,13.55,13.58,384200.0,13.56,13.58,13.55,13.58,384200.0
2008-04-01 15:55:00,13.58,13.62,13.57,13.61,460700.0,13.58,13.62,13.57,13.61,460700.0
2008-04-02 09:30:00,13.58,13.71,13.58,13.66,131000.0,13.58,13.71,13.58,13.66,131000.0
2008-04-02 09:35:00,13.66,13.71,13.62,13.7,136600.0,13.66,13.71,13.62,13.7,136600.0
2008-04-02 09:40:00,13.7,13.75,13.67,13.75,138500.0,13.7,13.75,13.67,13.75,138500.0
2008-04-02 09:45:00,13.75,13.77,13.71,13.72,171800.0,13.75,13.77,13.71,13.72,171800.0
2008-04-02 09:50:00,13.72,13.74,13.68,13.69,68600.0,13.72,13.74,13.68,13.69,68600.0
2008-04-02 09:55:00,13.69,13.73,13.67,13.72,118800.0,13.69,13.73,13.67,13.72,118800.0
2008-04-02 10:00:00,13.73,13.74,13.68,13.74,107800.0,13.73,13.74,13.68,13.74,107800.0
2008-04-02 10:05:00,13.73,13.75,13.71,13.74,108100.0,13.73,13.75,13.71,13.74,108100.0
2008-04-02 10:10:00,13.73,13.76,13.73,13.76,111800.0,13.73,13.76,13.73,13.76,111800.0
2008-04-02 10:15:00,13.76,13.77,13.72,13.74,119100.0,13.76,13.77,13.72,13.74,119100.0
2008-04-02 10:20:00,13.74,13.78,13.74,13.78,57100.0,13.74,13.78,13.74,13.78,57100.0
2008-04-02 10:25:00,13.78,13.81,13.77,13.79,141400.0,13.78,13.81,13.77,13.79,141400.0
2008-04-02 10:30:00,13.8,13.83,13.8,13.8,135800.0,13.8,13.83,13.8,13.8,135800.0
2008-04-02 10:35:00,13.8,13.84,13.8,13.81,101800.0,13.8,13.84,13.8,13.81,101800.0
2008-04-02 10:40:00,13.81,13.83,13.79,13.8,94200.0,13.81,13.83,13.79,13.8,94200.0
2008-04-02 10:45:00,13.8,13.81,13.79,13.8,65100.0,13.8,13.81,13.79,13.8,65100.0
2008-04-02 10:50:00,13.8,13.82,13.79,13.8,115200.0,13.8,13.82,13.79,13.8,115200.0
2008-04-02 10:55:00,13.8,13.81,13.8,13.81,75200.0,13.8,13.81,13.8,13.81,75200.0
2008-04-02 11:00:00,13.81,13.84,13.8,13.82,134600.0,13.81,13.84,13.8,13.82,134600.0
2008-04-02 11:05:00,13.83,13.83,13.79,13.81,264400.0,13.83,13.83,13.79,13.81,264400.0
2008-04-02 11:10:00,13.81,13.83,13.8,13.83,47300.0,13.81,13.83,13.8,13.83,47300.0
2008-04-02 11:15:00,13.83,13.86,13.83,13.86,48000.0,13.83,13.86,13.83,13.86,48000.0
2008-04-02 11:20:00,13.86,13.89,13.85,13.89,93700.0,13.86,13.89,13.85,13.89,93700.0
2008-04-02 11:25:00,13.88,13.89,13.87,13.87,74200.0,13.88,13.89,13.87,13.87,74200.0
2008-04-02 11:30:00,13.87,13.89,13.87,13.88,70300.0,13.87,13.89,13.87,13.88,70300.0
2008-04-02 11:35:00,13.87,13.88,13.84,13.85,133800.0,13.87,13.88,13.84,13.85,133800.0
2008-04-02 11:40:00,13.85,13.85,13.82,13.83,88800.0,13.85,13.85,13.82,13.83,88800.0
2008-04-02 11:45:00,13.82,13.84,13.82,13.84,57900.0,13.82,13.84,13.82,13.84,57900.0
2008-04-02 11:50:00,13.83,13.84,13.83,13.83,235400.0,13.83,13.84,13.83,13.83,235400.0
2008-04-02 11:55:00,13.84,13.84,13.82,13.82,77300.0,13.84,13.84,13.82,13.82,77300.0
2008-04-02 12:00:00,13.83,13.83,13.82,13.82,29900.0,13.83,13.83,13.82,13.82,29900.0
2008-04-02 12:05:00,13.82,13.82,13.81,13.82,90600.0,13.82,13.82,13.81,13.82,90600.0
2008-04-02 12:10:00,13.81,13.82,13.78,13.78,90300.0,13.81,13.82,13.78,13.78,90300.0
2008-04-02 12:15:00,13.79,13.79,13.77,13.78,36800.0,13.79,13.79,13.77,13.78,36800.0
2008-04-02 12:20:00,13.77,13.78,13.75,13.76,69200.0,13.77,13.78,13.75,13.76,69200.0
2008-04-02 12:25:00,13.76,13.76,13.74,13.75,45700.0,13.76,13.76,13.74,13.75,45700.0
2008-04-02 12:30:00,13.76,13.78,13.75,13.78,38100.0,13.76,13.78,13.75,13.78,38100.0
2008-04-02 12:35:00,13.78,13.78,13.77,13.78,41000.0,13.78,13.78,13.77,13.78,41000.0
2008-04-02 12:40:00,13.78,13.79,13.77,13.79,29000.0,13.78,13.79,13.77,13.79,29000.0
2008-04-02 12:45:00,13.79,13.79,13.76,13.77,46600.0,13.79,13.79,13.76,13.77,46600.0
2008-04-02 12:50:00,13.76,13.78,13.75,13.76,77600.0,13.76,13.78,13.75,13.76,77600.0
2008-04-02 12:55:00,13.76,13.77,13.75,13.77,16900.0,13.76,13.77,13.75,13.77,16900.0
2008-04-02 13:00:00,13.77,13.77,13.76,13.77,14600.0,13.77,13.77,13.76,13.77,14600.0
2008-04-02 13:05:00,13.77,13.77,13.72,13.72,103800.0,13.77,13.77,13.72,13.72,103800.0
2008-04-02 13:10:00,13.72,13.73,13.69,13.69,101900.0,13.72,13.73,13.69,13.69,101900.0
2008-04-02 13:15:00,13.7,13.7,13.68,13.69,38500.0,13.7,13.7,13.68,13.69,38500.0
2008-04-02 13:20:00,13.69,13.69,13.68,13.69,74100.0,13.69,13.69,13.68,13.69,74100.0
2008-04-02 13:25:00,13.69,13.7,13.68,13.69,72900.0,13.69,13.7,13.68,13.69,72900.0
2008-04-02 13:30:00,13.69,13.69,13.65,13.65,121900.0,13.69,13.69,13.65,13.65,121900.0
2008-04-02 13:35:00,13.65,13.67,13.65,13.67,48500.0,13.65,13.67,13.65,13.67,48500.0
2008-04-02 13:40:00,13.67,13.71,13.66,13.71,67800.0,13.67,13.71,13.66,13.71,67800.0
2008-04-02 13:45:00,13.71,13.75,13.7,13.74,62400.0,13.71,13.75,13.7,13.74,62400.0
2008-04-02 13:50:00,13.74,13.76,13.74,13.75,26900.0,13.74,13.76,13.74,13.75,26900.0
2008-04-02 13:55:00,13.75,13.76,13.74,13.74,53600.0,13.75,13.76,13.74,13.74,53600.0
2008-04-02 14:00:00,13.74,13.75,13.73,13.74,24400.0,13.74,13.75,13.73,13.74,24400.0
2008-04-02 14:05:00,13.75,13.78,13.74,13.78,35000.0,13.75,13.78,13.74,13.78,35000.0
2008-04-02 14:10:00,13.78,13.78,13.77,13.77,26900.0,13.78,13.78,13.77,13.77,26900.0
2008-04-02 14:15:00,13.78,13.79,13.77,13.79,35800.0,13.78,13.79,13.77,13.79,35800.0
2008-04-02 14:20:00,13.79,13.79,13.75,13.75,58000.0,13.79,13.79,13.75,13.75,58000.0
2008-04-02 14:25:00,13.76,13.79,13.76,13.77,215800.0,13.76,13.79,13.76,13.77,215800.0
2008-04-02 14:30:00,13.77,13.79,13.74,13.74,106100.0,13.77,13.79,13.74,13.74,106100.0
2008-04-02 14:35:00,13.74,13.74,13.71,13.72,65800.0,13.74,13.74,13.71,13.72,65800.0
2008-04-02 14:40:00,13.73,13.73,13.71,13.71,40000.0,13.73,13.73,13.71,13.71,40000.0
2008-04-02 14:45:00,13.72,13.72,13.67,13.67,114100.0,13.72,13.72,13.67,13.67,114100.0
2008-04-02 14:50:00,13.68,13.68,13.64,13.64,181500.0,13.68,13.68,13.64,13.64,181500.0
2008-04-02 14:55:00,13.65,13.65,13.62,13.62,135700.0,13.65,13.65,13.62,13.62,135700.0
2008-04-02 15:00:00,13.63,13.63,13.59,13.59,131100.0,13.63,13.63,13.59,13.59,131100.0
2008-04-02 15:05:00,13.6,13.6,13.59,13.6,99400.0,13.6,13.6,13.59,13.6,99400.0
2008-04-02 15:10:00,13.6,13.61,13.59,13.59,90200.0,13.6,13.61,13.59,13.59,90200.0
2008-04-02 15:15:00,13.59,13.6,13.59,13.6,90300.0,13.59,13.6,13.59,13.6,90300.0
2008-04-02 15:20:00,13.6,13.6,13.55,13.56,274000.0,13.6,13.6,13.55,13.56,274000.0
2008-04-02 15:25:00,13.56,13.58,13.54,13.58,195600.0,13.56,13.58,13.54,13.58,195600.0
2008-04-02 15:30:00,13.58,13.61,13.57,13.6,219800.0,13.58,13.61,13.57,13.6,219800.0
2008-04-02 15:35:00,13.6,13.62,13.58,13.58,198200.0,13.6,13.62,13.58,13.58,198200.0
2008-04-02 15:40:00,13.59,13.59,13.58,13.58,47400.0,13.59,13.59,13.58,13.58,47400.0
2008-04-02 15:45:00,13.59,13.59,13.57,13.59,178800.0,13.59,13.59,13.57,13.59,178800.0
2008-04-02 15:50:00,13.59,13.61,13.57,13.59,341200.0,13.59,13.61,13.57,13.59,341200.0
2008-04-02 15:55:00,13.59,13.6,13.58,13.6,446600.0,13.59,13.6,13.58,13.6,446600.0
2008-04-03 09:30:00,13.54,13.61,13.5,13.53,99800.0,13.54,13.61,13.5,13.53,99800.0
2008-04-03 09:35:00,13.52,13.54,13.45,13.46,64200.0,13.52,13.54,13.45,13.46,64200.0
2008-04-03 09:40:00,13.47,13.47,13.41,13.42,90200.0,13.47,13.47,13.41,13.42,90200.0
2008-04-03 09:45:00,13.42,13.49,13.41,13.47,145300.0,13.42,13.49,13.41,13.47,145300.0
2008-04-03 09:50:00,13.47,13.48,13.43,13.44,42000.0,13.47,13.48,13.43,13.44,42000.0
2008-04-03 09:55:00,13.44,13.44,13.38,13.4,137300.0,13.44,13.44,13.38,13.4,137300.0
2008-04-03 10:00:00,13.4,13.47,13.39,13.4,75300.0,13.4,13.47,13.39,13.4,75300.0
2008-04-03 10:05:00,13.4,13.46,13.4,13.44,127500.0,13.4,13.46,13.4,13.44,127500.0
2008-04-03 10:10:00,13.43,13.43,13.38,13.4,86700.0,13.43,13.43,13.38,13.4,86700.0
2008-04-03 10:15:00,13.4,13.4,13.34,13.34,96200.0,13.4,13.4,13.34,13.34,96200.0
2008-04-03 10:20:00,13.35,13.35,13.29,13.29,153100.0,13.35,13.35,13.29,13.29,153100.0
2008-04-03 10:25:00,13.29,13.29,13.27,13.27,110600.0,13.29,13.29,13.27,13.27,110600.0
2008-04-03 10:30:00,13.27,13.29,13.27,13.28,145600.0,13.27,13.29,13.27,13.28,145600.0
2008-04-03 10:35:00,13.28,13.29,13.26,13.27,89600.0,13.28,13.29,13.26,13.27,89600.0
2008-04-03 10:40:00,13.27,13.32,13.27,13.32,127100.0,13.27,13.32,13.27,13.32,127100.0
2008-04-03 10:45:00,13.31,13.38,13.3,13.37,376600.0,13.31,13.38,13.3,13.37,376600.0
2008-04-03 10:50:00,13.38,13.39,13.37,13.38,154600.0,13.38,13.39,13.37,13.38,154600.0
2008-04-03 10:55:00,13.38,13.38,13.37,13.38,59300.0,13.38,13.38,13.37,13.38,59300.0
2008-04-03 11:00:00,13.37,13.44,13.37,13.42,264800.0,13.37,13.44,13.37,13.42,264800.0
2008-04-03 11:05:00,13.43,13.43,13.39,13.4,134600.0,13.43,13.43,13.39,13.4,134600.0
2008-04-03 11:10:00,13.4,13.46,13.4,13.45,78000.0,13.4,13.46,13.4,13.45,78000.0
2008-04-03 11:15:00,13.46,13.49,13.45,13.46,102600.0,13.46,13.49,13.45,13.46,102600.0
2008-04-03 11:20:00,13.46,13.48,13.46,13.48,44100.0,13.46,13.48,13.46,13.48,44100.0
2008-04-03 11:25:00,13.48,13.49,13.47,13.48,41000.0,13.48,13.49,13.47,13.48,41000.0
2008-04-03 11:30:00,13.49,13.53,13.48,13.52,105900.0,13.49,13.53,13.48,13.52,105900.0
2008-04-03 11:35:00,13.52,13.53,13.49,13.49,161400.0,13.52,13.53,13.49,13.49,161400.0
2008-04-03 11:40:00,13.49,13.5,13.46,13.46,53200.0,13.49,13.5,13.46,13.46,53200.0
2008-04-03 11:45:00,13.47,13.5,13.46,13.48,99600.0,13.47,13.5,13.46,13.48,99600.0
2008-04-03 11:50:00,13.48,13.5,13.48,13.5,99700.0,13.48,13.5,13.48,13.5,99700.0
2008-04-03 11:55:00,13.49,13.51,13.49,13.5,52700.0,13.49,13.51,13.49,13.5,52700.0
2008-04-03 12:00:00,13.5,13.51,13.47,13.48,81700.0,13.5,13.51,13.47,13.48,81700.0
2008-04-03 12:05:00,13.48,13.51,13.47,13.49,112500.0,13.48,13.51,13.47,13.49,112500.0
2008-04-03 12:10:00,13.49,13.5,13.47,13.47,29800.0,13.49,13.5,13.47,13.47,29800.0
2008-04-03 12:15:00,13.48,13.48,13.46,13.48,46300.0,13.48,13.48,13.46,13.48,46300.0
2008-04-03 12:20:00,13.48,13.48,13.47,13.47,27000.0,13.48,13.48,13.47,13.47,27000.0
2008-04-03 12:25:00,13.46,13.46,13.43,13.44,105300.0,13.46,13.46,13.43,13.44,105300.0
2008-04-03 12:30:00,13.44,13.45,13.42,13.44,94000.0,13.44,13.45,13.42,13.44,94000.0
2008-04-03 12:35:00,13.43,13.45,13.43,13.45,65900.0,13.43,13.45,13.43,13.45,65900.0
2008-04-03 12:40:00,13.45,13.5,13.45,13.49,83100.0,13.45,13.5,13.45,13.49,83100.0
2008-04-03 12:45:00,13.5,13.54,13.49,13.54,80000.0,13.5,13.54,13.49,13.54,80000.0
2008-04-03 12:50:00,13.54,13.54,13.52,13.52,30900.0,13.54,13.54,13.52,13.52,30900.0
2008-04-03 12:55:00,13.52,13.53,13.52,13.53,27000.0,13.52,13.53,13.52,13.53,27000.0
2008-04-03 13:00:00,13.53,13.55,13.53,13.55,18300.0,13.53,13.55,13.53,13.55,18300.0
2008-04-03 13:05:00,13.55,13.57,13.55,13.55,35600.0,13.55,13.57,13.55,13.55,35600.0
2008-04-03 13:10:00,13.55,13.57,13.54,13.57,54200.0,13.55,13.57,13.54,13.57,54200.0
2008-04-03 13:15:00,13.57,13.57,13.56,13.57,21900.0,13.57,13.57,13.56,13.57,21900.0
2008-04-03 13:20:00,13.56,13.57,13.54,13.54,62500.0,13.56,13.57,13.54,13.54,62500.0
2008-04-03 13:25:00,13.55,13.55,13.54,13.54,79900.0,13.55,13.55,13.54,13.54,79900.0
2008-04-03 13:30:00,13.55,13.55,13.52,13.52,65800.0,13.55,13.55,13.52,13.52,65800.0
2008-04-03 13:35:00,13.53,13.53,13.52,13.52,34700.0,13.53,13.53,13.52,13.52,34700.0
2008-04-03 13:40:00,13.52,13.53,13.47,13.48,201500.0,13.52,13.53,13.47,13.48,201500.0
2008-04-03 13:45:00,13.48,13.49,13.47,13.48,192300.0,13.48,13.49,13.47,13.48,192300.0
2008-04-03 13:50:00,13.48,13.48,13.47,13.48,24500.0,13.48,13.48,13.47,13.48,24500.0
2008-04-03 13:55:00,13.48,13.48,13.47,13.47,15500.0,13.48,13.48,13.47,13.47,15500.0
2008-04-03 14:00:00,13.48,13.5,13.47,13.49,57200.0,13.48,13.5,13.47,13.49,57200.0
2008-04-03 14:05:00,13.5,13.51,13.49,13.5,62300.0,13.5,13.51,13.49,13.5,62300.0
2008-04-03 14:10:00,13.51,13.53,13.51,13.53,31900.0,13.51,13.53,13.51,13.53,31900.0
2008-04-03 14:15:00,13.53,13.53,13.51,13.51,40900.0,13.53,13.53,13.51,13.51,40900.0
2008-04-03 14:20:00,13.52,13.52,13.51,13.52,16000.0,13.52,13.52,13.51,13.52,16000.0
2008-04-03 14:25:00,13.52,13.53,13.5,13.5,79800.0,13.52,13.53,13.5,13.5,79800.0
2008-04-03 14:30:00,13.5,13.5,13.49,13.5,134700.0,13.5,13.5,13.49,13.5,134700.0
2008-04-03 14:35:00,13.5,13.5,13.49,13.49,24200.0,13.5,13.5,13.49,13.49,24200.0
2008-04-03 14:40:00,13.5,13.5,13.49,13.5,25700.0,13.5,13.5,13.49,13.5,25700.0
2008-04-03 14:45:00,13.5,13.5,13.49,13.49,37700.0,13.5,13.5,13.49,13.49,37700.0
2008-04-03 14:50:00,13.5,13.52,13.5,13.52,37300.0,13.5,13.52,13.5,13.52,37300.0
2008-04-03 14:55:00,13.52,13.54,13.52,13.54,46900.0,13.52,13.54,13.52,13.54,46900.0
2008-04-03 15:00:00,13.54,13.54,13.53,13.53,32600.0,13.54,13.54,13.53,13.53,32600.0
2008-04-03 15:05:00,13.53,13.55,13.53,13.55,204100.0,13.53,13.55,13.53,13.55,204100.0
2008-04-03 15:10:00,13.54,13.54,13.52,13.54,30500.0,13.54,13.54,13.52,13.54,30500.0
2008-04-03 15:15:00,13.54,13.54,13.52,13.52,29500.0,13.54,13.54,13.52,13.52,29500.0
2008-04-03 15:20:00,13.52,13.53,13.51,13.53,148900.0,13.52,13.53,13.51,13.53,148900.0
2008-04-03 15:25:00,13.52,13.53,13.51,13.51,34000.0,13.52,13.53,13.51,13.51,34000.0
2008-04-03 15:30:00,13.51,13.54,13.51,13.54,158100.0,13.51,13.54,13.51,13.54,158100.0
2008-04-03 15:35:00,13.54,13.55,13.53,13.54,66100.0,13.54,13.55,13.53,13.54,66100.0
2008-04-03 15:40:00,13.55,13.55,13.53,13.53,62200.0,13.55,13.55,13.53,13.53,62200.0
2008-04-03 15:45:00,13.53,13.53,13.51,13.52,85400.0,13.53,13.53,13.51,13.52,85400.0
2008-04-03 15:50:00,13.51,13.52,13.48,13.49,539700.0,13.51,13.52,13.48,13.49,539700.0
2008-04-03 15:55:00,13.49,13.53,13.48,13.53,364700.0,13.49,13.53,13.48,13.53,364700.0
2008-04-04 09:30:00,13.46,13.64,13.42,13.61,186400.0,13.46,13.64,13.42,13.61,186400.0
2008-04-04 09:35:00,13.62,13.77,13.61,13.7,238600.0,13.62,13.77,13.61,13.7,238600.0
2008-04-04 09:40:00,13.71,13.74,13.68,13.7,210900.0,13.71,13.74,13.68,13.7,210900.0
2008-04-04 09:45:00,13.71,13.74,13.69,13.74,130400.0,13.71,13.74,13.69,13.74,130400.0
2008-04-04 09:50:00,13.73,13.87,13.72,13.86,218900.0,13.73,13.87,13.72,13.86,218900.0
2008-04-04 09:55:00,13.86,13.9,13.86,13.88,135800.0,13.86,13.9,13.86,13.88,135800.0
2008-04-04 10:00:00,13.88,13.9,13.82,13.9,220700.0,13.88,13.9,13.82,13.9,220700.0
2008-04-04 10:05:00,13.89,13.9,13.86,13.89,173500.0,13.89,13.9,13.86,13.89,173500.0
2008-04-04 10:10:00,13.89,13.9,13.83,13.85,84100.0,13.89,13.9,13.83,13.85,84100.0
2008-04-04 10:15:00,13.85,13.9,13.81,13.9,341500.0,13.85,13.9,13.81,13.9,341500.0
2008-04-04 10:20:00,13.9,13.92,13.85,13.86,120100.0,13.9,13.92,13.85,13.86,120100.0
2008-04-04 10:25:00,13.87,13.91,13.86,13.9,59200.0,13.87,13.91,13.86,13.9,59200.0
2008-04-04 10:30:00,13.9,13.91,13.89,13.89,85600.0,13.9,13.91,13.89,13.89,85600.0
2008-04-04 10:35:00,13.9,13.9,13.84,13.85,110300.0,13.9,13.9,13.84,13.85,110300.0
2008-04-04 10:40:00,13.85,13.85,13.82,13.83,203100.0,13.85,13.85,13.82,13.83,203100.0
2008-04-04 10:45:00,13.83,13.83,13.79,13.8,114900.0,13.83,13.83,13.79,13.8,114900.0
2008-04-04 10:50:00,13.79,13.8,13.75,13.76,136700.0,13.79,13.8,13.75,13.76,136700.0
2008-04-04 10:55:00,13.77,13.79,13.75,13.79,89900.0,13.77,13.79,13.75,13.79,89900.0
2008-04-04 11:00:00,13.79,13.82,13.78,13.8,488300.0,13.79,13.82,13.78,13.8,488300.0
2008-04-04 11:05:00,13.8,13.81,13.76,13.81,403900.0,13.8,13.81,13.76,13.81,403900.0
2008-04-04 11:10:00,13.8,13.84,13.8,13.83,75300.0,13.8,13.84,13.8,13.83,75300.0
2008-04-04 11:15:00,13.84,13.87,13.84,13.85,42600.0,13.84,13.87,13.84,13.85,42600.0
2008-04-04 11:20:00,13.85,13.86,13.84,13.85,72100.0,13.85,13.86,13.84,13.85,72100.0
2008-04-04 11:25:00,13.85,13.86,13.84,13.85,64800.0,13.85,13.86,13.84,13.85,64800.0
2008-04-04 11:30:00,13.85,13.91,13.82,13.91,173400.0,13.85,13.91,13.82,13.91,173400.0
2008-04-04 11:35:00,13.9,13.93,13.9,13.91,115200.0,13.9,13.93,13.9,13.91,115200.0
2008-04-04 11:40:00,13.9,13.91,13.89,13.91,97400.0,13.9,13.91,13.89,13.91,97400.0
2008-04-04 11:45:00,13.91,13.95,13.9,13.94,197800.0,13.91,13.95,13.9,13.94,197800.0
2008-04-04 11:50:00,13.94,13.95,13.93,13.94,50900.0,13.94,13.95,13.93,13.94,50900.0
2008-04-04 11:55:00,13.95,13.95,13.93,13.95,103800.0,13.95,13.95,13.93,13.95,103800.0
2008-04-04 12:00:00,13.94,13.95,13.94,13.94,38000.0,13.94,13.95,13.94,13.94,38000.0
2008-04-04 12:05:00,13.94,14.0,13.94,14.0,182300.0,13.94,14.0,13.94,14.0,182300.0
2008-04-04 12:10:00,14.0,14.06,13.97,14.0,324600.0,14.0,14.06,13.97,14.0,324600.0
2008-04-04 12:15:00,14.0,14.06,14.0,14.05,94900.0,14.0,14.06,14.0,14.05,94900.0
2008-04-04 12:20:00,14.05,14.09,14.05,14.07,103800.0,14.05,14.09,14.05,14.07,103800.0
2008-04-04 12:25:00,14.07,14.11,14.06,14.1,95500.0,14.07,14.11,14.06,14.1,95500.0
2008-04-04 12:30:00,14.1,14.1,14.07,14.09,143500.0,14.1,14.1,14.07,14.09,143500.0
2008-04-04 12:35:00,14.09,14.12,14.09,14.09,403300.0,14.09,14.12,14.09,14.09,403300.0
2008-04-04 12:40:00,14.08,14.13,14.08,14.09,466400.0,14.08,14.13,14.08,14.09,466400.0
2008-04-04 12:45:00,14.1,14.12,14.09,14.11,386300.0,14.1,14.12,14.09,14.11,386300.0
2008-04-04 12:50:00,14.12,14.12,14.1,14.11,138400.0,14.12,14.12,14.1,14.11,138400.0
2008-04-04 12:55:00,14.11,14.12,14.1,14.1,231700.0,14.11,14.12,14.1,14.1,231700.0
2008-04-04 13:00:00,14.1,14.11,14.08,14.09,197500.0,14.1,14.11,14.08,14.09,197500.0
2008-04-04 13:05:00,14.08,14.09,14.05,14.05,78800.0,14.08,14.09,14.05,14.05,78800.0
2008-04-04 13:10:00,14.06,14.09,14.05,14.09,222500.0,14.06,14.09,14.05,14.09,222500.0
2008-04-04 13:15:00,14.09,14.11,14.08,14.1,280300.0,14.09,14.11,14.08,14.1,280300.0
2008-04-04 13:20:00,14.1,14.1,14.09,14.1,64600.0,14.1,14.1,14.09,14.1,64600.0
2008-04-04 13:25:00,14.1,14.1,14.09,14.1,73000.0,14.1,14.1,14.09,14.1,73000.0
2008-04-04 13:30:00,14.09,14.11,14.09,14.1,77000.0,14.09,14.11,14.09,14.1,77000.0
2008-04-04 13:35:00,14.1,14.19,14.09,14.15,265900.0,14.1,14.19,14.09,14.15,265900.0
2008-04-04 13:40:00,14.15,14.15,14.11,14.13,116300.0,14.15,14.15,14.11,14.13,116300.0
2008-04-04 13:45:00,14.14,14.15,14.13,14.15,175100.0,14.14,14.15,14.13,14.15,175100.0
2008-04-04 13:50:00,14.15,14.16,14.12,14.15,226200.0,14.15,14.16,14.12,14.15,226200.0
2008-04-04 13:55:00,14.15,14.16,14.13,14.14,87500.0,14.15,14.16,14.13,14.14,87500.0
2008-04-04 14:00:00,14.15,14.15,14.14,14.14,79300.0,14.15,14.15,14.14,14.14,79300.0
2008-04-04 14:05:00,14.15,14.2,14.14,14.19,198200.0,14.15,14.2,14.14,14.19,198200.0
2008-04-04 14:10:00,14.19,14.22,14.18,14.19,210000.0,14.19,14.22,14.18,14.19,210000.0
2008-04-04 14:15:00,14.18,14.21,14.14,14.14,175500.0,14.18,14.21,14.14,14.14,175500.0
2008-04-04 14:20:00,14.14,14.17,14.11,14.12,165600.0,14.14,14.17,14.11,14.12,165600.0
2008-04-04 14:25:00,14.12,14.13,14.1,14.11,104100.0,14.12,14.13,14.1,14.11,104100.0
2008-04-04 14:30:00,14.1,14.11,14.08,14.08,150200.0,14.1,14.11,14.08,14.08,150200.0
2008-04-04 14:35:00,14.09,14.1,14.08,14.09,75400.0,14.09,14.1,14.08,14.09,75400.0
2008-04-04 14:40:00,14.09,14.09,14.07,14.07,73400.0,14.09,14.09,14.07,14.07,73400.0
2008-04-04 14:45:00,14.07,14.08,14.04,14.06,131600.0,14.07,14.08,14.04,14.06,131600.0
2008-04-04 14:50:00,14.05,14.12,14.05,14.11,168800.0,14.05,14.12,14.05,14.11,168800.0
2008-04-04 14:55:00,14.1,14.11,14.09,14.1,103400.0,14.1,14.11,14.09,14.1,103400.0
2008-04-04 15:00:00,14.09,14.13,14.09,14.12,207200.0,14.09,14.13,14.09,14.12,207200.0
2008-04-04 15:05:00,14.12,14.13,14.1,14.1,151900.0,14.12,14.13,14.1,14.1,151900.0
2008-04-04 15:10:00,14.1,14.12,14.06,14.07,148300.0,14.1,14.12,14.06,14.07,148300.0
2008-04-04 15:15:00,14.07,14.11,14.07,14.1,61800.0,14.07,14.11,14.07,14.1,61800.0
2008-04-04 15:20:00,14.09,14.1,14.07,14.07,73200.0,14.09,14.1,14.07,14.07,73200.0
2008-04-04 15:25:00,14.08,14.12,14.07,14.11,164100.0,14.08,14.12,14.07,14.11,164100.0
2008-04-04 15:30:00,14.12,14.12,14.11,14.12,90500.0,14.12,14.12,14.11,14.12,90500.0
2008-04-04 15:35:00,14.12,14.12,14.08,14.08,149100.0,14.12,14.12,14.08,14.08,149100.0
2008-04-04 15:40:00,14.08,14.09,14.06,14.08,173800.0,14.08,14.09,14.06,14.08,173800.0
2008-04-04 15:45:00,14.08,14.08,14.04,14.06,161600.0,14.08,14.08,14.04,14.06,161600.0
2008-04-04 15:50:00,14.05,14.09,14.05,14.09,241900.0,14.05,14.09,14.05,14.09,241900.0
2008-04-04 15:55:00,14.08,14.1,14.08,14.09,318800.0,14.08,14.1,14.08,14.09,318800.0
2008-04-07 09:30:00,14.0,14.18,13.84,13.84,208100.0,14.0,14.18,13.84,13.84,208100.0
2008-04-07 09:35:00,13.85,13.89,13.82,13.84,216500.0,13.85,13.89,13.82,13.84,216500.0
2008-04-07 09:40:00,13.85,13.97,13.84,13.96,195800.0,13.85,13.97,13.84,13.96,195800.0
2008-04-07 09:45:00,13.96,13.97,13.8,13.8,222100.0,13.96,13.97,13.8,13.8,222100.0
2008-04-07 09:50:00,13.8,13.8,13.73,13.73,339700.0,13.8,13.8,13.73,13.73,339700.0
2008-04-07 09:55:00,13.76,13.76,13.71,13.76,176900.0,13.76,13.76,13.71,13.76,176900.0
2008-04-07 10:00:00,13.76,13.77,13.74,13.76,140800.0,13.76,13.77,13.74,13.76,140800.0
2008-04-07 10:05:00,13.76,13.77,13.71,13.71,112800.0,13.76,13.77,13.71,13.71,112800.0
2008-04-07 10:10:00,13.7,13.73,13.7,13.7,83300.0,13.7,13.73,13.7,13.7,83300.0
2008-04-07 10:15:00,13.7,13.71,13.66,13.66,91600.0,13.7,13.71,13.66,13.66,91600.0
2008-04-07 10:20:00,13.67,13.72,13.66,13.71,101300.0,13.67,13.72,13.66,13.71,101300.0
2008-04-07 10:25:00,13.71,13.73,13.7,13.73,63100.0,13.71,13.73,13.7,13.73,63100.0
2008-04-07 10:30:00,13.73,13.73,13.72,13.72,45800.0,13.73,13.73,13.72,13.72,45800.0
2008-04-07 10:35:00,13.73,13.77,13.72,13.77,106100.0,13.73,13.77,13.72,13.77,106100.0
2008-04-07 10:40:00,13.77,13.81,13.76,13.81,132300.0,13.77,13.81,13.76,13.81,132300.0
2008-04-07 10:45:00,13.81,13.84,13.8,13.8,113900.0,13.81,13.84,13.8,13.8,113900.0
2008-04-07 10:50:00,13.81,13.82,13.79,13.81,82300.0,13.81,13.82,13.79,13.81,82300.0
2008-04-07 10:55:00,13.82,13.83,13.81,13.83,44700.0,13.82,13.83,13.81,13.83,44700.0
2008-04-07 11:00:00,13.83,13.83,13.82,13.82,48300.0,13.83,13.83,13.82,13.82,48300.0
2008-04-07 11:05:00,13.82,13.83,13.81,13.83,45300.0,13.82,13.83,13.81,13.83,45300.0
2008-04-07 11:10:00,13.82,13.83,13.82,13.82,22400.0,13.82,13.83,13.82,13.82,22400.0
2008-04-07 11:15:00,13.82,13.83,13.78,13.81,125300.0,13.82,13.83,13.78,13.81,125300.0
2008-04-07 11:20:00,13.8,13.83,13.8,13.83,47800.0,13.8,13.83,13.8,13.83,47800.0
2008-04-07 11:25:00,13.84,13.87,13.83,13.84,270700.0,13.84,13.87,13.83,13.84,270700.0
2008-04-07 11:30:00,13.84,13.86,13.83,13.84,128200.0,13.84,13.86,13.83,13.84,128200.0
2008-04-07 11:35:00,13.83,13.87,13.83,13.86,60700.0,13.83,13.87,13.83,13.86,60700.0
2008-04-07 11:40:00,13.86,13.87,13.85,13.86,31200.0,13.86,13.87,13.85,13.86,31200.0
2008-04-07 11:45:00,13.87,13.9,13.86,13.9,78100.0,13.87,13.9,13.86,13.9,78100.0
2008-04-07 11:50:00,13.9,13.9,13.89,13.9,51900.0,13.9,13.9,13.89,13.9,51900.0
2008-04-07 11:55:00,13.9,13.9,13.89,13.9,30900.0,13.9,13.9,13.89,13.9,30900.0
2008-04-07 12:00:00,13.9,13.9,13.86,13.86,132100.0,13.9,13.9,13.86,13.86,132100.0
2008-04-07 12:05:00,13.86,13.87,13.85,13.86,43500.0,13.86,13.87,13.85,13.86,43500.0
2008-04-07 12:10:00,13.86,13.91,13.86,13.91,79900.0,13.86,13.91,13.86,13.91,79900.0
2008-04-07 12:15:00,13.9,13.91,13.88,13.88,67000.0,13.9,13.91,13.88,13.88,67000.0
2008-04-07 12:20:00,13.88,13.9,13.88,13.89,41300.0,13.88,13.9,13.88,13.89,41300.0
2008-04-07 12:25:00,13.89,13.9,13.88,13.88,50600.0,13.89,13.9,13.88,13.88,50600.0
2008-04-07 12:30:00,13.89,13.89,13.88,13.88,15600.0,13.89,13.89,13.88,13.88,15600.0
2008-04-07 12:35:00,13.88,13.9,13.88,13.9,84900.0,13.88,13.9,13.88,13.9,84900.0
2008-04-07 12:40:00,13.9,13.97,13.9,13.94,121700.0,13.9,13.97,13.9,13.94,121700.0
2008-04-07 12:45:00,13.94,13.94,13.89,13.9,219600.0,13.94,13.94,13.89,13.9,219600.0
2008-04-07 12:50:00,13.9,13.94,13.89,13.94,150600.0,13.9,13.94,13.89,13.94,150600.0
2008-04-07 12:55:00,13.94,13.96,13.93,13.95,54300.0,13.94,13.96,13.93,13.95,54300.0
2008-04-07 13:00:00,13.95,13.97,13.95,13.96,58900.0,13.95,13.97,13.95,13.96,58900.0
2008-04-07 13:05:00,13.96,13.97,13.95,13.95,32800.0,13.96,13.97,13.95,13.95,32800.0
2008-04-07 13:10:00,13.95,13.96,13.94,13.94,65500.0,13.95,13.96,13.94,13.94,65500.0
2008-04-07 13:15:00,13.95,13.95,13.93,13.93,81700.0,13.95,13.95,13.93,13.93,81700.0
2008-04-07 13:20:00,13.94,13.95,13.93,13.94,165600.0,13.94,13.95,13.93,13.94,165600.0
2008-04-07 13:25:00,13.93,13.94,13.88,13.89,192800.0,13.93,13.94,13.88,13.89,192800.0
2008-04-07 13:30:00,13.89,13.9,13.89,13.89,43800.0,13.89,13.9,13.89,13.89,43800.0
2008-04-07 13:35:00,13.9,13.91,13.87,13.87,87200.0,13.9,13.91,13.87,13.87,87200.0
2008-04-07 13:40:00,13.87,13.89,13.85,13.85,88100.0,13.87,13.89,13.85,13.85,88100.0
2008-04-07 13:45:00,13.86,13.88,13.85,13.88,71000.0,13.86,13.88,13.85,13.88,71000.0
2008-04-07 13:50:00,13.88,13.91,13.87,13.9,58700.0,13.88,13.91,13.87,13.9,58700.0
2008-04-07 13:55:00,13.9,13.93,13.88,13.92,104700.0,13.9,13.93,13.88,13.92,104700.0
2008-04-07 14:00:00,13.92,13.93,13.89,13.89,71600.0,13.92,13.93,13.89,13.89,71600.0
2008-04-07 14:05:00,13.89,13.9,13.88,13.89,77200.0,13.89,13.9,13.88,13.89,77200.0
2008-04-07 14:10:00,13.89,13.91,13.88,13.89,110300.0,13.89,13.91,13.88,13.89,110300.0
2008-04-07 14:15:00,13.89,13.91,13.89,13.89,87800.0,13.89,13.91,13.89,13.89,87800.0
2008-04-07 14:20:00,13.89,13.9,13.85,13.87,162300.0,13.89,13.9,13.85,13.87,162300.0
2008-04-07 14:25:00,13.88,13.88,13.86,13.87,82800.0,13.88,13.88,13.86,13.87,82800.0
2008-04-07 14:30:00,13.88,13.88,13.86,13.86,63400.0,13.88,13.88,13.86,13.86,63400.0
2008-04-07 14:35:00,13.87,13.87,13.84,13.86,69600.0,13.87,13.87,13.84,13.86,69600.0
2008-04-07 14:40:00,13.86,13.88,13.84,13.84,128700.0,13.86,13.88,13.84,13.84,128700.0
2008-04-07 14:45:00,13.85,13.85,13.83,13.84,49800.0,13.85,13.85,13.83,13.84,49800.0
2008-04-07 14:50:00,13.83,13.84,13.82,13.82,100800.0,13.83,13.84,13.82,13.82,100800.0
2008-04-07 14:55:00,13.82,13.83,13.82,13.82,94600.0,13.82,13.83,13.82,13.82,94600.0
2008-04-07 15:00:00,13.82,13.83,13.8,13.82,96400.0,13.82,13.83,13.8,13.82,96400.0
2008-04-07 15:05:00,13.81,13.83,13.79,13.81,118800.0,13.81,13.83,13.79,13.81,118800.0
2008-04-07 15:10:00,13.81,13.81,13.79,13.8,119500.0,13.81,13.81,13.79,13.8,119500.0
2008-04-07 15:15:00,13.8,13.81,13.79,13.79,91400.0,13.8,13.81,13.79,13.79,91400.0
2008-04-07 15:20:00,13.79,13.8,13.75,13.76,289200.0,13.79,13.8,13.75,13.76,289200.0
2008-04-07 15:25:00,13.76,13.77,13.75,13.75,238300.0,13.76,13.77,13.75,13.75,238300.0
2008-04-07 15:30:00,13.74,13.75,13.7,13.7,334000.0,13.74,13.75,13.7,13.7,334000.0
2008-04-07 15:35:00,13.71,13.72,13.68,13.68,360800.0,13.71,13.72,13.68,13.68,360800.0
2008-04-07 15:40:00,13.69,13.73,13.69,13.71,437800.0,13.69,13.73,13.69,13.71,437800.0
2008-04-07 15:45:00,13.7,13.73,13.7,13.73,259300.0,13.7,13.73,13.7,13.73,259300.0
2008-04-07 15:50:00,13.72,13.75,13.72,13.75,227700.0,13.72,13.75,13.72,13.75,227700.0
2008-04-07 15:55:00,13.75,13.76,13.72,13.74,421900.0,13.75,13.76,13.72,13.74,421900.0
2008-04-08 09:30:00,13.79,13.88,13.64,13.79,222600.0,13.79,13.88,13.64,13.79,222600.0
2008-04-08 09:35:00,13.79,13.82,13.78,13.8,73000.0,13.79,13.82,13.78,13.8,73000.0
2008-04-08 09:40:00,13.81,13.81,13.73,13.73,138700.0,13.81,13.81,13.73,13.73,138700.0
2008-04-08 09:45:00,13.73,13.74,13.66,13.72,138000.0,13.73,13.74,13.66,13.72,138000.0
2008-04-08 09:50:00,13.72,13.75,13.72,13.74,53700.0,13.72,13.75,13.72,13.74,53700.0
2008-04-08 09:55:00,13.74,13.74,13.67,13.69,82500.0,13.74,13.74,13.67,13.69,82500.0
2008-04-08 10:00:00,13.7,13.7,13.65,13.67,121800.0,13.7,13.7,13.65,13.67,121800.0
2008-04-08 10:05:00,13.67,13.68,13.58,13.59,223000.0,13.67,13.68,13.58,13.59,223000.0
2008-04-08 10:10:00,13.58,13.63,13.56,13.59,212900.0,13.58,13.63,13.56,13.59,212900.0
2008-04-08 10:15:00,13.58,13.64,13.56,13.6,208900.0,13.58,13.64,13.56,13.6,208900.0
2008-04-08 10:20:00,13.61,13.61,13.53,13.56,299100.0,13.61,13.61,13.53,13.56,299100.0
2008-04-08 10:25:00,13.56,13.57,13.5,13.51,129200.0,13.56,13.57,13.5,13.51,129200.0
2008-04-08 10:30:00,13.5,13.54,13.5,13.51,150800.0,13.5,13.54,13.5,13.51,150800.0
2008-04-08 10:35:00,13.51,13.54,13.5,13.53,135600.0,13.51,13.54,13.5,13.53,135600.0
2008-04-08 10:40:00,13.53,13.55,13.51,13.52,128400.0,13.53,13.55,13.51,13.52,128400.0
2008-04-08 10:45:00,13.52,13.54,13.49,13.5,410900.0,13.52,13.54,13.49,13.5,410900.0
2008-04-08 10:50:00,13.51,13.53,13.51,13.51,123800.0,13.51,13.53,13.51,13.51,123800.0
2008-04-08 10:55:00,13.51,13.54,13.47,13.48,214100.0,13.51,13.54,13.47,13.48,214100.0
2008-04-08 11:00:00,13.48,13.5,13.44,13.44,288700.0,13.48,13.5,13.44,13.44,288700.0
2008-04-08 11:05:00,13.45,13.47,13.44,13.46,142100.0,13.45,13.47,13.44,13.46,142100.0
2008-04-08 11:10:00,13.46,13.51,13.45,13.46,318100.0,13.46,13.51,13.45,13.46,318100.0
2008-04-08 11:15:00,13.46,13.51,13.45,13.5,119400.0,13.46,13.51,13.45,13.5,119400.0
2008-04-08 11:20:00,13.51,13.51,13.48,13.51,112100.0,13.51,13.51,13.48,13.51,112100.0
2008-04-08 11:25:00,13.51,13.58,13.5,13.57,245300.0,13.51,13.58,13.5,13.57,245300.0
2008-04-08 11:30:00,13.58,13.61,13.57,13.6,106400.0,13.58,13.61,13.57,13.6,106400.0
2008-04-08 11:35:00,13.61,13.61,13.51,13.52,224600.0,13.61,13.61,13.51,13.52,224600.0
2008-04-08 11:40:00,13.51,13.55,13.5,13.54,199400.0,13.51,13.55,13.5,13.54,199400.0
2008-04-08 11:45:00,13.54,13.61,13.53,13.53,239000.0,13.54,13.61,13.53,13.53,239000.0
2008-04-08 11:50:00,13.53,13.53,13.48,13.51,120800.0,13.53,13.53,13.48,13.51,120800.0
2008-04-08 11:55:00,13.51,13.52,13.5,13.51,57200.0,13.51,13.52,13.5,13.51,57200.0
2008-04-08 12:00:00,13.51,13.55,13.49,13.5,166800.0,13.51,13.55,13.49,13.5,166800.0
2008-04-08 12:05:00,13.5,13.53,13.49,13.51,42000.0,13.5,13.53,13.49,13.51,42000.0
2008-04-08 12:10:00,13.51,13.52,13.49,13.51,118700.0,13.51,13.52,13.49,13.51,118700.0
2008-04-08 12:15:00,13.51,13.58,13.5,13.57,193100.0,13.51,13.58,13.5,13.57,193100.0
2008-04-08 12:20:00,13.57,13.59,13.54,13.57,256800.0,13.57,13.59,13.54,13.57,256800.0
2008-04-08 12:25:00,13.56,13.59,13.5,13.54,259500.0,13.56,13.59,13.5,13.54,259500.0
2008-04-08 12:30:00,13.55,13.59,13.55,13.57,79200.0,13.55,13.59,13.55,13.57,79200.0
2008-04-08 12:35:00,13.58,13.58,13.54,13.54,59600.0,13.58,13.58,13.54,13.54,59600.0
2008-04-08 12:40:00,13.54,13.55,13.51,13.54,93200.0,13.54,13.55,13.51,13.54,93200.0
2008-04-08 12:45:00,13.55,13.58,13.54,13.57,36700.0,13.55,13.58,13.54,13.57,36700.0
2008-04-08 12:50:00,13.57,13.59,13.57,13.59,24800.0,13.57,13.59,13.57,13.59,24800.0
2008-04-08 12:55:00,13.58,13.6,13.58,13.59,36400.0,13.58,13.6,13.58,13.59,36400.0
2008-04-08 13:00:00,13.59,13.62,13.59,13.59,127100.0,13.59,13.62,13.59,13.59,127100.0
2008-04-08 13:05:00,13.59,13.61,13.59,13.61,71300.0,13.59,13.61,13.59,13.61,71300.0
2008-04-08 13:10:00,13.61,13.63,13.6,13.63,97100.0,13.61,13.63,13.6,13.63,97100.0
2008-04-08 13:15:00,13.62,13.64,13.62,13.63,71500.0,13.62,13.64,13.62,13.63,71500.0
2008-04-08 13:20:00,13.64,13.65,13.63,13.64,38000.0,13.64,13.65,13.63,13.64,38000.0
2008-04-08 13:25:00,13.65,13.65,13.64,13.64,17800.0,13.65,13.65,13.64,13.64,17800.0
2008-04-08 13:30:00,13.65,13.65,13.59,13.59,282900.0,13.65,13.65,13.59,13.59,282900.0
2008-04-08 13:35:00,13.6,13.62,13.59,13.62,34100.0,13.6,13.62,13.59,13.62,34100.0
2008-04-08 13:40:00,13.61,13.62,13.61,13.62,37700.0,13.61,13.62,13.61,13.62,37700.0
2008-04-08 13:45:00,13.62,13.63,13.61,13.62,61400.0,13.62,13.63,13.61,13.62,61400.0
2008-04-08 13:50:00,13.62,13.63,13.61,13.63,76100.0,13.62,13.63,13.61,13.63,76100.0
2008-04-08 13:55:00,13.62,13.63,13.62,13.62,39000.0,13.62,13.63,13.62,13.62,39000.0
2008-04-08 14:00:00,13.62,13.63,13.6,13.61,109000.0,13.62,13.63,13.6,13.61,109000.0
2008-04-08 14:05:00,13.62,13.63,13.61,13.62,67300.0,13.62,13.63,13.61,13.62,67300.0
2008-04-08 14:10:00,13.62,13.63,13.61,13.61,98900.0,13.62,13.63,13.61,13.61,98900.0
2008-04-08 14:15:00,13.61,13.63,13.59,13.62,244800.0,13.61,13.63,13.59,13.62,244800.0
2008-04-08 14:20:00,13.63,13.63,13.6,13.6,322300.0,13.63,13.63,13.6,13.6,322300.0
2008-04-08 14:25:00,13.6,13.61,13.59,13.61,101200.0,13.6,13.61,13.59,13.61,101200.0
2008-04-08 14:30:00,13.61,13.61,13.59,13.59,261200.0,13.61,13.61,13.59,13.59,261200.0
2008-04-08 14:35:00,13.59,13.61,13.58,13.6,303000.0,13.59,13.61,13.58,13.6,303000.0
2008-04-08 14:40:00,13.6,13.61,13.59,13.59,131100.0,13.6,13.61,13.59,13.59,131100.0
2008-04-08 14:45:00,13.6,13.61,13.59,13.6,94500.0,13.6,13.61,13.59,13.6,94500.0
2008-04-08 14:50:00,13.6,13.61,13.59,13.59,81900.0,13.6,13.61,13.59,13.59,81900.0
2008-04-08 14:55:00,13.59,13.61,13.59,13.61,79300.0,13.59,13.61,13.59,13.61,79300.0
2008-04-08 15:00:00,13.61,13.61,13.58,13.59,233300.0,13.61,13.61,13.58,13.59,233300.0
2008-04-08 15:05:00,13.59,13.6,13.58,13.6,188100.0,13.59,13.6,13.58,13.6,188100.0
2008-04-08 15:10:00,13.6,13.6,13.59,13.6,32500.0,13.6,13.6,13.59,13.6,32500.0
2008-04-08 15:15:00,13.6,13.6,13.57,13.6,200800.0,13.6,13.6,13.57,13.6,200800.0
2008-04-08 15:20:00,13.59,13.6,13.59,13.6,78600.0,13.59,13.6,13.59,13.6,78600.0
2008-04-08 15:25:00,13.6,13.63,13.59,13.6,191500.0,13.6,13.63,13.59,13.6,191500.0
2008-04-08 15:30:00,13.61,13.63,13.59,13.6,423400.0,13.61,13.63,13.59,13.6,423400.0
2008-04-08 15:35:00,13.6,13.6,13.58,13.6,220400.0,13.6,13.6,13.58,13.6,220400.0
2008-04-08 15:40:00,13.59,13.63,13.59,13.61,326900.0,13.59,13.63,13.59,13.61,326900.0
2008-04-08 15:45:00,13.61,13.63,13.58,13.59,201200.0,13.61,13.63,13.58,13.59,201200.0
2008-04-08 15:50:00,13.59,13.61,13.58,13.6,166400.0,13.59,13.61,13.58,13.6,166400.0
2008-04-08 15:55:00,13.6,13.63,13.6,13.62,326500.0,13.6,13.63,13.6,13.62,326500.0
2008-04-09 09:30:00,13.68,13.71,13.63,13.69,79500.0,13.68,13.71,13.63,13.69,79500.0
2008-04-09 09:35:00,13.69,13.72,13.67,13.68,81000.0,13.69,13.72,13.67,13.68,81000.0
2008-04-09 09:40:00,13.68,13.7,13.65,13.66,181900.0,13.68,13.7,13.65,13.66,181900.0
2008-04-09 09:45:00,13.66,13.71,13.64,13.67,103800.0,13.66,13.71,13.64,13.67,103800.0
2008-04-09 09:50:00,13.68,13.73,13.66,13.69,252900.0,13.68,13.73,13.66,13.69,252900.0
2008-04-09 09:55:00,13.7,13.71,13.69,13.71,150300.0,13.7,13.71,13.69,13.71,150300.0
2008-04-09 10:00:00,13.71,13.76,13.69,13.75,359300.0,13.71,13.76,13.69,13.75,359300.0
2008-04-09 10:05:00,13.75,13.8,13.74,13.79,228200.0,13.75,13.8,13.74,13.79,228200.0
2008-04-09 10:10:00,13.8,13.84,13.77,13.8,237400.0,13.8,13.84,13.77,13.8,237400.0
2008-04-09 10:15:00,13.8,13.83,13.79,13.8,137300.0,13.8,13.83,13.79,13.8,137300.0
2008-04-09 10:20:00,13.8,13.83,13.8,13.82,44300.0,13.8,13.83,13.8,13.82,44300.0
2008-04-09 10:25:00,13.82,13.85,13.8,13.82,236900.0,13.82,13.85,13.8,13.82,236900.0
2008-04-09 10:30:00,13.82,13.83,13.75,13.77,119700.0,13.82,13.83,13.75,13.77,119700.0
2008-04-09 10:35:00,13.77,13.77,13.7,13.71,181200.0,13.77,13.77,13.7,13.71,181200.0
2008-04-09 10:40:00,13.71,13.75,13.71,13.75,90600.0,13.71,13.75,13.71,13.75,90600.0
2008-04-09 10:45:00,13.75,13.76,13.71,13.74,82200.0,13.75,13.76,13.71,13.74,82200.0
2008-04-09 10:50:00,13.73,13.76,13.72,13.75,143400.0,13.73,13.76,13.72,13.75,143400.0
2008-04-09 10:55:00,13.75,13.79,13.74,13.74,94300.0,13.75,13.79,13.74,13.74,94300.0
2008-04-09 11:00:00,13.75,13.76,13.74,13.75,34700.0,13.75,13.76,13.74,13.75,34700.0
2008-04-09 11:05:00,13.75,13.76,13.74,13.75,34100.0,13.75,13.76,13.74,13.75,34100.0
2008-04-09 11:10:00,13.75,13.75,13.74,13.74,28400.0,13.75,13.75,13.74,13.74,28400.0
2008-04-09 11:15:00,13.73,13.74,13.71,13.73,181800.0,13.73,13.74,13.71,13.73,181800.0
2008-04-09 11:20:00,13.73,13.73,13.69,13.69,77000.0,13.73,13.73,13.69,13.69,77000.0
2008-04-09 11:25:00,13.68,13.7,13.68,13.69,41100.0,13.68,13.7,13.68,13.69,41100.0
2008-04-09 11:30:00,13.69,13.7,13.68,13.7,141500.0,13.69,13.7,13.68,13.7,141500.0
2008-04-09 11:35:00,13.69,13.7,13.6,13.6,196300.0,13.69,13.7,13.6,13.6,196300.0
2008-04-09 11:40:00,13.6,13.62,13.59,13.6,134600.0,13.6,13.62,13.59,13.6,134600.0
2008-04-09 11:45:00,13.6,13.6,13.58,13.6,115300.0,13.6,13.6,13.58,13.6,115300.0
2008-04-09 11:50:00,13.6,13.6,13.59,13.6,18800.0,13.6,13.6,13.59,13.6,18800.0
2008-04-09 11:55:00,13.59,13.6,13.57,13.57,73700.0,13.59,13.6,13.57,13.57,73700.0
2008-04-09 12:00:00,13.57,13.58,13.56,13.57,35300.0,13.57,13.58,13.56,13.57,35300.0
2008-04-09 12:05:00,13.57,13.58,13.57,13.57,55400.0,13.57,13.58,13.57,13.57,55400.0
2008-04-09 12:10:00,13.57,13.58,13.54,13.56,155400.0,13.57,13.58,13.54,13.56,155400.0
2008-04-09 12:15:00,13.55,13.56,13.55,13.55,29300.0,13.55,13.56,13.55,13.55,29300.0
2008-04-09 12:20:00,13.55,13.56,13.52,13.52,99400.0,13.55,13.56,13.52,13.52,99400.0
2008-04-09 12:25:00,13.52,13.54,13.5,13.52,126900.0,13.52,13.54,13.5,13.52,126900.0
2008-04-09 12:30:00,13.52,13.53,13.51,13.53,18200.0,13.52,13.53,13.51,13.53,18200.0
2008-04-09 12:35:00,13.53,13.53,13.52,13.52,35600.0,13.53,13.53,13.52,13.52,35600.0
2008-04-09 12:40:00,13.53,13.54,13.52,13.52,43100.0,13.53,13.54,13.52,13.52,43100.0
2008-04-09 12:45:00,13.52,13.54,13.51,13.51,60800.0,13.52,13.54,13.51,13.51,60800.0
2008-04-09 12:50:00,13.51,13.53,13.51,13.52,30500.0,13.51,13.53,13.51,13.52,30500.0
2008-04-09 12:55:00,13.52,13.53,13.49,13.5,74500.0,13.52,13.53,13.49,13.5,74500.0
2008-04-09 13:00:00,13.5,13.5,13.49,13.5,16300.0,13.5,13.5,13.49,13.5,16300.0
2008-04-09 13:05:00,13.5,13.51,13.47,13.49,214200.0,13.5,13.51,13.47,13.49,214200.0
2008-04-09 13:10:00,13.5,13.51,13.49,13.49,151500.0,13.5,13.51,13.49,13.49,151500.0
2008-04-09 13:15:00,13.5,13.5,13.49,13.5,27500.0,13.5,13.5,13.49,13.5,27500.0
2008-04-09 13:20:00,13.5,13.5,13.49,13.5,20000.0,13.5,13.5,13.49,13.5,20000.0
2008-04-09 13:25:00,13.5,13.51,13.48,13.5,101900.0,13.5,13.51,13.48,13.5,101900.0
2008-04-09 13:30:00,13.5,13.51,13.49,13.5,51100.0,13.5,13.51,13.49,13.5,51100.0
2008-04-09 13:35:00,13.49,13.51,13.49,13.5,82800.0,13.49,13.51,13.49,13.5,82800.0
2008-04-09 13:40:00,13.5,13.5,13.49,13.49,90000.0,13.5,13.5,13.49,13.49,90000.0
2008-04-09 13:45:00,13.5,13.5,13.46,13.46,77000.0,13.5,13.5,13.46,13.46,77000.0
2008-04-09 13:50:00,13.46,13.47,13.46,13.47,62300.0,13.46,13.47,13.46,13.47,62300.0
2008-04-09 13:55:00,13.47,13.48,13.46,13.47,75900.0,13.47,13.48,13.46,13.47,75900.0
2008-04-09 14:00:00,13.48,13.5,13.47,13.5,53300.0,13.48,13.5,13.47,13.5,53300.0
2008-04-09 14:05:00,13.5,13.5,13.47,13.47,103300.0,13.5,13.5,13.47,13.47,103300.0
2008-04-09 14:10:00,13.47,13.48,13.41,13.41,147100.0,13.47,13.48,13.41,13.41,147100.0
2008-04-09 14:15:00,13.42,13.44,13.41,13.42,146600.0,13.42,13.44,13.41,13.42,146600.0
2008-04-09 14:20:00,13.42,13.46,13.42,13.44,120500.0,13.42,13.46,13.42,13.44,120500.0
2008-04-09 14:25:00,13.44,13.44,13.39,13.4,165800.0,13.44,13.44,13.39,13.4,165800.0
2008-04-09 14:30:00,13.4,13.41,13.39,13.39,43300.0,13.4,13.41,13.39,13.39,43300.0
2008-04-09 14:35:00,13.39,13.4,13.38,13.38,99200.0,13.39,13.4,13.38,13.38,99200.0
2008-04-09 14:40:00,13.39,13.39,13.37,13.37,79600.0,13.39,13.39,13.37,13.37,79600.0
2008-04-09 14:45:00,13.37,13.39,13.35,13.37,195100.0,13.37,13.39,13.35,13.37,195100.0
2008-04-09 14:50:00,13.37,13.41,13.37,13.38,220900.0,13.37,13.41,13.37,13.38,220900.0
2008-04-09 14:55:00,13.38,13.43,13.36,13.43,173700.0,13.38,13.43,13.36,13.43,173700.0
2008-04-09 15:00:00,13.44,13.44,13.4,13.41,242300.0,13.44,13.44,13.4,13.41,242300.0
2008-04-09 15:05:00,13.41,13.43,13.41,13.42,273800.0,13.41,13.43,13.41,13.42,273800.0
2008-04-09 15:10:00,13.42,13.44,13.4,13.41,320900.0,13.42,13.44,13.4,13.41,320900.0
2008-04-09 15:15:00,13.41,13.42,13.39,13.42,154600.0,13.41,13.42,13.39,13.42,154600.0
2008-04-09 15:20:00,13.42,13.45,13.4,13.4,506500.0,13.42,13.45,13.4,13.4,506500.0
2008-04-09 15:25:00,13.39,13.43,13.39,13.4,200000.0,13.39,13.43,13.39,13.4,200000.0
2008-04-09 15:30:00,13.4,13.46,13.39,13.44,252500.0,13.4,13.46,13.39,13.44,252500.0
2008-04-09 15:35:00,13.45,13.5,13.43,13.47,377300.0,13.45,13.5,13.43,13.47,377300.0
2008-04-09 15:40:00,13.47,13.47,13.45,13.46,107300.0,13.47,13.47,13.45,13.46,107300.0
2008-04-09 15:45:00,13.46,13.48,13.44,13.44,231100.0,13.46,13.48,13.44,13.44,231100.0
2008-04-09 15:50:00,13.45,13.45,13.42,13.43,303600.0,13.45,13.45,13.42,13.43,303600.0
2008-04-09 15:55:00,13.44,13.47,13.41,13.45,423100.0,13.44,13.47,13.41,13.45,423100.0
2008-04-10 09:30:00,13.49,13.55,13.46,13.49,53300.0,13.49,13.55,13.46,13.49,53300.0
2008-04-10 09:35:00,13.49,13.49,13.41,13.44,45800.0,13.49,13.49,13.41,13.44,45800.0
2008-04-10 09:40:00,13.44,13.48,13.42,13.43,74500.0,13.44,13.48,13.42,13.43,74500.0
2008-04-10 09:45:00,13.43,13.49,13.42,13.48,35500.0,13.43,13.49,13.42,13.48,35500.0
2008-04-10 09:50:00,13.48,13.51,13.47,13.51,67700.0,13.48,13.51,13.47,13.51,67700.0
2008-04-10 09:55:00,13.51,13.52,13.45,13.48,50400.0,13.51,13.52,13.45,13.48,50400.0
2008-04-10 10:00:00,13.48,13.48,13.45,13.46,49900.0,13.48,13.48,13.45,13.46,49900.0
2008-04-10 10:05:00,13.46,13.5,13.45,13.48,55100.0,13.46,13.5,13.45,13.48,55100.0
2008-04-10 10:10:00,13.48,13.49,13.46,13.46,33600.0,13.48,13.49,13.46,13.46,33600.0
2008-04-10 10:15:00,13.46,13.47,13.45,13.46,12400.0,13.46,13.47,13.45,13.46,12400.0
2008-04-10 10:20:00,13.45,13.49,13.45,13.47,46900.0,13.45,13.49,13.45,13.47,46900.0
2008-04-10 10:25:00,13.48,13.48,13.46,13.48,31000.0,13.48,13.48,13.46,13.48,31000.0
2008-04-10 10:30:00,13.47,13.49,13.47,13.48,22300.0,13.47,13.49,13.47,13.48,22300.0
2008-04-10 10:35:00,13.48,13.48,13.4,13.42,62700.0,13.48,13.48,13.4,13.42,62700.0
2008-04-10 10:40:00,13.41,13.41,13.38,13.39,69400.0,13.41,13.41,13.38,13.39,69400.0
2008-04-10 10:45:00,13.39,13.41,13.38,13.41,58200.0,13.39,13.41,13.38,13.41,58200.0
2008-04-10 10:50:00,13.41,13.41,13.4,13.41,23800.0,13.41,13.41,13.4,13.41,23800.0
2008-04-10 10:55:00,13.41,13.43,13.4,13.43,24300.0,13.41,13.43,13.4,13.43,24300.0
2008-04-10 11:00:00,13.43,13.43,13.37,13.37,57000.0,13.43,13.43,13.37,13.37,57000.0
2008-04-10 11:05:00,13.38,13.38,13.37,13.38,17100.0,13.38,13.38,13.37,13.38,17100.0
2008-04-10 11:10:00,13.37,13.41,13.37,13.39,98600.0,13.37,13.41,13.37,13.39,98600.0
2008-04-10 11:15:00,13.39,13.39,13.38,13.39,22000.0,13.39,13.39,13.38,13.39,22000.0
2008-04-10 11:20:00,13.39,13.41,13.38,13.39,41400.0,13.39,13.41,13.38,13.39,41400.0
2008-04-10 11:25:00,13.4,13.4,13.36,13.36,59100.0,13.4,13.4,13.36,13.36,59100.0
2008-04-10 11:30:00,13.36,13.36,13.33,13.33,39600.0,13.36,13.36,13.33,13.33,39600.0
2008-04-10 11:35:00,13.34,13.35,13.34,13.34,58500.0,13.34,13.35,13.34,13.34,58500.0
2008-04-10 11:40:00,13.35,13.36,13.34,13.36,67800.0,13.35,13.36,13.34,13.36,67800.0
2008-04-10 11:45:00,13.36,13.39,13.35,13.38,70400.0,13.36,13.39,13.35,13.38,70400.0
2008-04-10 11:50:00,13.39,13.4,13.38,13.39,75000.0,13.39,13.4,13.38,13.39,75000.0
2008-04-10 11:55:00,13.39,13.39,13.38,13.39,18500.0,13.39,13.39,13.38,13.39,18500.0
2008-04-10 12:00:00,13.39,13.39,13.36,13.36,56500.0,13.39,13.39,13.36,13.36,56500.0
2008-04-10 12:05:00,13.36,13.37,13.35,13.35,34200.0,13.36,13.37,13.35,13.35,34200.0
2008-04-10 12:10:00,13.35,13.36,13.35,13.36,7000.0,13.35,13.36,13.35,13.36,7000.0
2008-04-10 12:15:00,13.36,13.36,13.34,13.35,37300.0,13.36,13.36,13.34,13.35,37300.0
2008-04-10 12:20:00,13.34,13.35,13.34,13.34,23500.0,13.34,13.35,13.34,13.34,23500.0
2008-04-10 12:25:00,13.35,13.35,13.28,13.28,170000.0,13.35,13.35,13.28,13.28,170000.0
2008-04-10 12:30:00,13.28,13.29,13.25,13.29,159500.0,13.28,13.29,13.25,13.29,159500.0
2008-04-10 12:35:00,13.29,13.3,13.28,13.3,75100.0,13.29,13.3,13.28,13.3,75100.0
2008-04-10 12:40:00,13.3,13.31,13.29,13.31,74800.0,13.3,13.31,13.29,13.31,74800.0
2008-04-10 12:45:00,13.31,13.32,13.28,13.29,124700.0,13.31,13.32,13.28,13.29,124700.0
2008-04-10 12:50:00,13.29,13.29,13.28,13.29,80000.0,13.29,13.29,13.28,13.29,80000.0
2008-04-10 12:55:00,13.29,13.29,13.28,13.29,20500.0,13.29,13.29,13.28,13.29,20500.0
2008-04-10 13:00:00,13.29,13.29,13.28,13.28,205700.0,13.29,13.29,13.28,13.28,205700.0
2008-04-10 13:05:00,13.28,13.3,13.28,13.3,40700.0,13.28,13.3,13.28,13.3,40700.0
2008-04-10 13:10:00,13.3,13.31,13.28,13.31,75900.0,13.3,13.31,13.28,13.31,75900.0
2008-04-10 13:15:00,13.31,13.31,13.28,13.28,73000.0,13.31,13.31,13.28,13.28,73000.0
2008-04-10 13:20:00,13.29,13.29,13.28,13.28,16800.0,13.29,13.29,13.28,13.28,16800.0
2008-04-10 13:25:00,13.28,13.29,13.28,13.29,45900.0,13.28,13.29,13.28,13.29,45900.0
2008-04-10 13:30:00,13.29,13.29,13.26,13.26,174300.0,13.29,13.29,13.26,13.26,174300.0
2008-04-10 13:35:00,13.27,13.27,13.25,13.26,94500.0,13.27,13.27,13.25,13.26,94500.0
2008-04-10 13:40:00,13.25,13.27,13.24,13.25,129200.0,13.25,13.27,13.24,13.25,129200.0
2008-04-10 13:45:00,13.25,13.28,13.24,13.28,55300.0,13.25,13.28,13.24,13.28,55300.0
2008-04-10 13:50:00,13.28,13.29,13.27,13.27,53900.0,13.28,13.29,13.27,13.27,53900.0
2008-04-10 13:55:00,13.28,13.29,13.26,13.26,94100.0,13.28,13.29,13.26,13.26,94100.0
2008-04-10 14:00:00,13.26,13.27,13.25,13.26,108300.0,13.26,13.27,13.25,13.26,108300.0
2008-04-10 14:05:00,13.26,13.29,13.25,13.29,191500.0,13.26,13.29,13.25,13.29,191500.0
2008-04-10 14:10:00,13.29,13.29,13.28,13.29,54100.0,13.29,13.29,13.28,13.29,54100.0
2008-04-10 14:15:00,13.29,13.29,13.27,13.29,86500.0,13.29,13.29,13.27,13.29,86500.0
2008-04-10 14:20:00,13.29,13.3,13.28,13.3,78100.0,13.29,13.3,13.28,13.3,78100.0
2008-04-10 14:25:00,13.3,13.32,13.29,13.32,100300.0,13.3,13.32,13.29,13.32,100300.0
2008-04-10 14:30:00,13.31,13.32,13.26,13.27,282000.0,13.31,13.32,13.26,13.27,282000.0
2008-04-10 14:35:00,13.27,13.29,13.26,13.29,84900.0,13.27,13.29,13.26,13.29,84900.0
2008-04-10 14:40:00,13.29,13.31,13.28,13.3,84200.0,13.29,13.31,13.28,13.3,84200.0
2008-04-10 14:45:00,13.3,13.3,13.29,13.3,38400.0,13.3,13.3,13.29,13.3,38400.0
2008-04-10 14:50:00,13.29,13.3,13.29,13.3,139700.0,13.29,13.3,13.29,13.3,139700.0
2008-04-10 14:55:00,13.3,13.3,13.29,13.29,59200.0,13.3,13.3,13.29,13.29,59200.0
2008-04-10 15:00:00,13.28,13.29,13.26,13.28,326300.0,13.28,13.29,13.26,13.28,326300.0
2008-04-10 15:05:00,13.29,13.29,13.28,13.28,85900.0,13.29,13.29,13.28,13.28,85900.0
2008-04-10 15:10:00,13.29,13.3,13.28,13.28,146100.0,13.29,13.3,13.28,13.28,146100.0
2008-04-10 15:15:00,13.29,13.29,13.28,13.29,71200.0,13.29,13.29,13.28,13.29,71200.0
2008-04-10 15:20:00,13.29,13.29,13.28,13.29,200600.0,13.29,13.29,13.28,13.29,200600.0
2008-04-10 15:25:00,13.28,13.3,13.28,13.28,223800.0,13.28,13.3,13.28,13.28,223800.0
2008-04-10 15:30:00,13.28,13.28,13.24,13.24,338600.0,13.28,13.28,13.24,13.24,338600.0
2008-04-10 15:35:00,13.25,13.25,13.22,13.24,149300.0,13.25,13.25,13.22,13.24,149300.0
2008-04-10 15:40:00,13.23,13.25,13.23,13.24,184100.0,13.23,13.25,13.23,13.24,184100.0
2008-04-10 15:45:00,13.24,13.27,13.24,13.27,353300.0,13.24,13.27,13.24,13.27,353300.0
2008-04-10 15:50:00,13.27,13.28,13.26,13.26,451700.0,13.27,13.28,13.26,13.26,451700.0
2008-04-10 15:55:00,13.26,13.29,13.24,13.27,425900.0,13.26,13.29,13.24,13.27,425900.0
2008-04-11 09:30:00,13.33,13.35,13.17,13.2,182400.0,13.33,13.35,13.17,13.2,182400.0
2008-04-11 09:35:00,13.21,13.22,13.15,13.21,58900.0,13.21,13.22,13.15,13.21,58900.0
2008-04-11 09:40:00,13.2,13.24,13.18,13.18,98800.0,13.2,13.24,13.18,13.18,98800.0
2008-04-11 09:45:00,13.19,13.22,13.18,13.22,40000.0,13.19,13.22,13.18,13.22,40000.0
2008-04-11 09:50:00,13.22,13.22,13.18,13.21,35200.0,13.22,13.22,13.18,13.21,35200.0
2008-04-11 09:55:00,13.2,13.2,13.16,13.17,46500.0,13.2,13.2,13.16,13.17,46500.0
2008-04-11 10:00:00,13.16,13.18,13.14,13.18,49000.0,13.16,13.18,13.14,13.18,49000.0
2008-04-11 10:05:00,13.18,13.18,13.15,13.15,38900.0,13.18,13.18,13.15,13.15,38900.0
2008-04-11 10:10:00,13.16,13.18,13.16,13.18,33600.0,13.16,13.18,13.16,13.18,33600.0
2008-04-11 10:15:00,13.18,13.19,13.17,13.19,31400.0,13.18,13.19,13.17,13.19,31400.0
2008-04-11 10:20:00,13.19,13.19,13.16,13.16,39500.0,13.19,13.19,13.16,13.16,39500.0
2008-04-11 10:25:00,13.16,13.18,13.16,13.17,45800.0,13.16,13.18,13.16,13.17,45800.0
2008-04-11 10:30:00,13.18,13.18,13.17,13.18,29600.0,13.18,13.18,13.17,13.18,29600.0
2008-04-11 10:35:00,13.17,13.19,13.17,13.19,24900.0,13.17,13.19,13.17,13.19,24900.0
2008-04-11 10:40:00,13.19,13.22,13.18,13.22,51000.0,13.19,13.22,13.18,13.22,51000.0
2008-04-11 10:45:00,13.22,13.24,13.2,13.23,172900.0,13.22,13.24,13.2,13.23,172900.0
2008-04-11 10:50:00,13.23,13.24,13.23,13.24,50100.0,13.23,13.24,13.23,13.24,50100.0
2008-04-11 10:55:00,13.24,13.25,13.23,13.25,81600.0,13.24,13.25,13.23,13.25,81600.0
2008-04-11 11:00:00,13.25,13.25,13.18,13.18,87300.0,13.25,13.25,13.18,13.18,87300.0
2008-04-11 11:05:00,13.19,13.19,13.18,13.19,20900.0,13.19,13.19,13.18,13.19,20900.0
2008-04-11 11:10:00,13.18,13.19,13.05,13.14,2073300.0,13.18,13.19,13.05,13.14,2073300.0
2008-04-11 11:15:00,13.14,13.15,13.05,13.1,1122700.0,13.14,13.15,13.05,13.1,1122700.0
2008-04-11 11:20:00,13.09,13.1,13.09,13.1,22600.0,13.09,13.1,13.09,13.1,22600.0
2008-04-11 11:25:00,13.1,13.1,13.08,13.09,28000.0,13.1,13.1,13.08,13.09,28000.0
2008-04-11 11:30:00,13.09,13.1,13.08,13.09,23100.0,13.09,13.1,13.08,13.09,23100.0
2008-04-11 11:35:00,13.1,13.1,13.09,13.1,21000.0,13.1,13.1,13.09,13.1,21000.0
2008-04-11 11:40:00,13.1,13.1,13.08,13.09,34500.0,13.1,13.1,13.08,13.09,34500.0
2008-04-11 11:45:00,13.09,13.09,13.08,13.08,43800.0,13.09,13.09,13.08,13.08,43800.0
2008-04-11 11:50:00,13.08,13.09,13.08,13.08,13600.0,13.08,13.09,13.08,13.08,13600.0
2008-04-11 11:55:00,13.08,13.1,13.08,13.09,34000.0,13.08,13.1,13.08,13.09,34000.0
2008-04-11 12:00:00,13.1,13.1,13.08,13.08,25700.0,13.1,13.1,13.08,13.08,25700.0
2008-04-11 12:05:00,13.09,13.09,13.07,13.07,22000.0,13.09,13.09,13.07,13.07,22000.0
2008-04-11 12:10:00,13.07,13.08,13.07,13.07,25700.0,13.07,13.08,13.07,13.07,25700.0
2008-04-11 12:15:00,13.07,13.08,13.07,13.08,14400.0,13.07,13.08,13.07,13.08,14400.0
2008-04-11 12:20:00,13.07,13.08,13.04,13.04,96200.0,13.07,13.08,13.04,13.04,96200.0
2008-04-11 12:25:00,13.05,13.05,13.04,13.04,34400.0,13.05,13.05,13.04,13.04,34400.0
2008-04-11 12:30:00,13.05,13.05,13.0,13.01,140000.0,13.05,13.05,13.0,13.01,140000.0
2008-04-11 12:35:00,13.01,13.01,13.0,13.01,23500.0,13.01,13.01,13.0,13.01,23500.0
2008-04-11 12:40:00,13.0,13.01,13.0,13.01,43400.0,13.0,13.01,13.0,13.01,43400.0
2008-04-11 12:45:00,13.0,13.01,13.0,13.01,39300.0,13.0,13.01,13.0,13.01,39300.0
2008-04-11 12:50:00,13.01,13.01,13.0,13.01,23200.0,13.01,13.01,13.0,13.01,23200.0
2008-04-11 12:55:00,13.0,13.06,13.0,13.06,116400.0,13.0,13.06,13.0,13.06,116400.0
2008-04-11 13:00:00,13.06,13.06,13.05,13.05,28400.0,13.06,13.06,13.05,13.05,28400.0
2008-04-11 13:05:00,13.06,13.08,13.03,13.06,190200.0,13.06,13.08,13.03,13.06,190200.0
2008-04-11 13:10:00,13.06,13.06,13.05,13.05,11400.0,13.06,13.06,13.05,13.05,11400.0
2008-04-11 13:15:00,13.06,13.06,13.05,13.06,12900.0,13.06,13.06,13.05,13.06,12900.0
2008-04-11 13:20:00,13.06,13.06,13.05,13.05,12900.0,13.06,13.06,13.05,13.05,12900.0
2008-04-11 13:25:00,13.05,13.06,13.03,13.05,65300.0,13.05,13.06,13.03,13.05,65300.0
2008-04-11 13:30:00,13.04,13.04,13.03,13.04,24900.0,13.04,13.04,13.03,13.04,24900.0
2008-04-11 13:35:00,13.03,13.04,13.01,13.02,46700.0,13.03,13.04,13.01,13.02,46700.0
2008-04-11 13:40:00,13.02,13.05,13.01,13.04,126600.0,13.02,13.05,13.01,13.04,126600.0
2008-04-11 13:45:00,13.05,13.05,13.01,13.01,190300.0,13.05,13.05,13.01,13.01,190300.0
2008-04-11 13:50:00,13.01,13.02,12.97,12.97,89800.0,13.01,13.02,12.97,12.97,89800.0
2008-04-11 13:55:00,12.97,12.98,12.97,12.98,29400.0,12.97,12.98,12.97,12.98,29400.0
2008-04-11 14:00:00,12.98,12.98,12.96,12.96,45500.0,12.98,12.98,12.96,12.96,45500.0
2008-04-11 14:05:00,12.97,12.97,12.96,12.97,56900.0,12.97,12.97,12.96,12.97,56900.0
2008-04-11 14:10:00,12.97,12.97,12.92,12.94,176400.0,12.97,12.97,12.92,12.94,176400.0
2008-04-11 14:15:00,12.94,12.95,12.9,12.91,168700.0,12.94,12.95,12.9,12.91,168700.0
2008-04-11 14:20:00,12.91,12.94,12.91,12.92,157300.0,12.91,12.94,12.91,12.92,157300.0
2008-04-11 14:25:00,12.92,12.92,12.9,12.9,70300.0,12.92,12.92,12.9,12.9,70300.0
2008-04-11 14:30:00,12.91,12.91,12.88,12.9,122900.0,12.91,12.91,12.88,12.9,122900.0
2008-04-11 14:35:00,12.9,12.91,12.9,12.91,61200.0,12.9,12.91,12.9,12.91,61200.0
2008-04-11 14:40:00,12.91,12.91,12.89,12.9,96600.0,12.91,12.91,12.89,12.9,96600.0
2008-04-11 14:45:00,12.9,12.9,12.89,12.9,32200.0,12.9,12.9,12.89,12.9,32200.0
2008-04-11 14:50:00,12.9,12.9,12.89,12.89,31700.0,12.9,12.9,12.89,12.89,31700.0
2008-04-11 14:55:00,12.9,12.9,12.88,12.89,53100.0,12.9,12.9,12.88,12.89,53100.0
2008-04-11 15:00:00,12.89,12.9,12.88,12.89,47800.0,12.89,12.9,12.88,12.89,47800.0
2008-04-11 15:05:00,12.89,12.89,12.87,12.88,70400.0,12.89,12.89,12.87,12.88,70400.0
2008-04-11 15:10:00,12.88,12.89,12.88,12.89,62900.0,12.88,12.89,12.88,12.89,62900.0
2008-04-11 15:15:00,12.89,12.9,12.88,12.9,49600.0,12.89,12.9,12.88,12.9,49600.0
2008-04-11 15:20:00,12.9,12.9,12.87,12.87,122100.0,12.9,12.9,12.87,12.87,122100.0
2008-04-11 15:25:00,12.88,12.88,12.86,12.87,161200.0,12.88,12.88,12.86,12.87,161200.0
2008-04-11 15:30:00,12.86,12.87,12.85,12.86,224700.0,12.86,12.87,12.85,12.86,224700.0
2008-04-11 15:35:00,12.86,12.86,12.84,12.85,232600.0,12.86,12.86,12.84,12.85,232600.0
2008-04-11 15:40:00,12.86,12.87,12.85,12.87,211100.0,12.86,12.87,12.85,12.87,211100.0
2008-04-11 15:45:00,12.86,12.87,12.86,12.87,146200.0,12.86,12.87,12.86,12.87,146200.0
2008-04-11 15:50:00,12.87,12.87,12.84,12.86,500500.0,12.87,12.87,12.84,12.86,500500.0
2008-04-11 15:55:00,12.86,12.88,12.84,12.86,405700.0,12.86,12.88,12.84,12.86,405700.0
2008-04-14 09:30:00,12.9,12.98,12.82,12.96,142100.0,12.9,12.98,12.82,12.96,142100.0
2008-04-14 09:35:00,12.96,12.98,12.93,12.95,96300.0,12.96,12.98,12.93,12.95,96300.0
2008-04-14 09:40:00,12.94,12.97,12.94,12.96,59000.0,12.94,12.97,12.94,12.96,59000.0
2008-04-14 09:45:00,12.96,13.0,12.95,12.98,146100.0,12.96,13.0,12.95,12.98,146100.0
2008-04-14 09:50:00,12.98,12.99,12.95,12.98,107300.0,12.98,12.99,12.95,12.98,107300.0
2008-04-14 09:55:00,12.96,12.98,12.94,12.98,61700.0,12.96,12.98,12.94,12.98,61700.0
2008-04-14 10:00:00,12.98,13.0,12.96,12.98,283800.0,12.98,13.0,12.96,12.98,283800.0
2008-04-14 10:05:00,12.99,13.0,12.95,12.99,449100.0,12.99,13.0,12.95,12.99,449100.0
2008-04-14 10:10:00,13.0,13.03,12.97,13.0,300900.0,13.0,13.03,12.97,13.0,300900.0
2008-04-14 10:15:00,13.01,13.01,12.99,12.99,124800.0,13.01,13.01,12.99,12.99,124800.0
2008-04-14 10:20:00,13.0,13.0,12.94,12.94,208100.0,13.0,13.0,12.94,12.94,208100.0
2008-04-14 10:25:00,12.94,12.95,12.94,12.94,27000.0,12.94,12.95,12.94,12.94,27000.0
2008-04-14 10:30:00,12.94,12.97,12.94,12.97,35000.0,12.94,12.97,12.94,12.97,35000.0
2008-04-14 10:35:00,12.97,12.97,12.95,12.96,23300.0,12.97,12.97,12.95,12.96,23300.0
2008-04-14 10:40:00,12.95,12.97,12.95,12.95,97100.0,12.95,12.97,12.95,12.95,97100.0
2008-04-14 10:45:00,12.95,12.95,12.91,12.92,77100.0,12.95,12.95,12.91,12.92,77100.0
2008-04-14 10:50:00,12.93,12.93,12.9,12.9,27500.0,12.93,12.93,12.9,12.9,27500.0
2008-04-14 10:55:00,12.9,12.94,12.89,12.93,80500.0,12.9,12.94,12.89,12.93,80500.0
2008-04-14 11:00:00,12.93,12.94,12.91,12.94,43200.0,12.93,12.94,12.91,12.94,43200.0
2008-04-14 11:05:00,12.94,12.94,12.93,12.94,18500.0,12.94,12.94,12.93,12.94,18500.0
2008-04-14 11:10:00,12.94,12.94,12.9,12.91,40100.0,12.94,12.94,12.9,12.91,40100.0
2008-04-14 11:15:00,12.91,12.91,12.88,12.88,75700.0,12.91,12.91,12.88,12.88,75700.0
2008-04-14 11:20:00,12.88,12.89,12.84,12.85,133900.0,12.88,12.89,12.84,12.85,133900.0
2008-04-14 11:25:00,12.85,12.87,12.84,12.87,74800.0,12.85,12.87,12.84,12.87,74800.0
2008-04-14 11:30:00,12.87,12.88,12.87,12.87,28500.0,12.87,12.88,12.87,12.87,28500.0
2008-04-14 11:35:00,12.88,12.88,12.84,12.85,96000.0,12.88,12.88,12.84,12.85,96000.0
2008-04-14 11:40:00,12.86,12.86,12.83,12.85,80600.0,12.86,12.86,12.83,12.85,80600.0
2008-04-14 11:45:00,12.85,12.86,12.84,12.86,18400.0,12.85,12.86,12.84,12.86,18400.0
2008-04-14 11:50:00,12.86,12.87,12.84,12.84,53100.0,12.86,12.87,12.84,12.84,53100.0
2008-04-14 11:55:00,12.85,12.86,12.84,12.85,14800.0,12.85,12.86,12.84,12.85,14800.0
2008-04-14 12:00:00,12.86,12.87,12.85,12.86,22900.0,12.86,12.87,12.85,12.86,22900.0
2008-04-14 12:05:00,12.87,12.87,12.86,12.87,28700.0,12.87,12.87,12.86,12.87,28700.0
2008-04-14 12:10:00,12.87,12.88,12.87,12.88,7900.0,12.87,12.88,12.87,12.88,7900.0
2008-04-14 12:15:00,12.87,12.88,12.85,12.85,74700.0,12.87,12.88,12.85,12.85,74700.0
2008-04-14 12:20:00,12.85,12.86,12.85,12.86,9900.0,12.85,12.86,12.85,12.86,9900.0
2008-04-14 12:25:00,12.86,12.87,12.83,12.84,237300.0,12.86,12.87,12.83,12.84,237300.0
2008-04-14 12:30:00,12.84,12.86,12.83,12.85,155900.0,12.84,12.86,12.83,12.85,155900.0
2008-04-14 12:35:00,12.85,12.85,12.84,12.85,20300.0,12.85,12.85,12.84,12.85,20300.0
2008-04-14 12:40:00,12.84,12.86,12.84,12.86,64800.0,12.84,12.86,12.84,12.86,64800.0
2008-04-14 12:45:00,12.85,12.87,12.85,12.87,28300.0,12.85,12.87,12.85,12.87,28300.0
2008-04-14 12:50:00,12.87,12.88,12.87,12.88,36700.0,12.87,12.88,12.87,12.88,36700.0
2008-04-14 12:55:00,12.88,12.9,12.87,12.89,47700.0,12.88,12.9,12.87,12.89,47700.0
2008-04-14 13:00:00,12.9,12.9,12.88,12.88,64700.0,12.9,12.9,12.88,12.88,64700.0
2008-04-14 13:05:00,12.87,12.88,12.87,12.87,26200.0,12.87,12.88,12.87,12.87,26200.0
2008-04-14 13:10:00,12.87,12.89,12.87,12.87,94300.0,12.87,12.89,12.87,12.87,94300.0
2008-04-14 13:15:00,12.87,12.88,12.84,12.85,95900.0,12.87,12.88,12.84,12.85,95900.0
2008-04-14 13:20:00,12.86,12.86,12.84,12.84,50500.0,12.86,12.86,12.84,12.84,50500.0
2008-04-14 13:25:00,12.84,12.85,12.84,12.85,24300.0,12.84,12.85,12.84,12.85,24300.0
2008-04-14 13:30:00,12.85,12.85,12.84,12.84,27300.0,12.85,12.85,12.84,12.84,27300.0
2008-04-14 13:35:00,12.85,12.85,12.84,12.84,44400.0,12.85,12.85,12.84,12.84,44400.0
2008-04-14 13:40:00,12.84,12.85,12.84,12.84,24800.0,12.84,12.85,12.84,12.84,24800.0
2008-04-14 13:45:00,12.84,12.85,12.84,12.85,40400.0,12.84,12.85,12.84,12.85,40400.0
2008-04-14 13:50:00,12.84,12.86,12.84,12.85,127800.0,12.84,12.86,12.84,12.85,127800.0
2008-04-14 13:55:00,12.84,12.85,12.84,12.85,48000.0,12.84,12.85,12.84,12.85,48000.0
2008-04-14 14:00:00,12.85,12.85,12.84,12.84,28200.0,12.85,12.85,12.84,12.84,28200.0
2008-04-14 14:05:00,12.85,12.85,12.84,12.84,23000.0,12.85,12.85,12.84,12.84,23000.0
2008-04-14 14:10:00,12.84,12.85,12.84,12.85,27800.0,12.84,12.85,12.84,12.85,27800.0
2008-04-14 14:15:00,12.84,12.85,12.84,12.84,44300.0,12.84,12.85,12.84,12.84,44300.0
2008-04-14 14:20:00,12.85,12.85,12.84,12.84,23900.0,12.85,12.85,12.84,12.84,23900.0
2008-04-14 14:25:00,12.85,12.85,12.84,12.84,25600.0,12.85,12.85,12.84,12.84,25600.0
2008-04-14 14:30:00,12.85,12.85,12.84,12.84,88300.0,12.85,12.85,12.84,12.84,88300.0
2008-04-14 14:35:00,12.84,12.85,12.82,12.83,148900.0,12.84,12.85,12.82,12.83,148900.0
2008-04-14 14:40:00,12.82,12.83,12.81,12.81,91300.0,12.82,12.83,12.81,12.81,91300.0
2008-04-14 14:45:00,12.81,12.82,12.77,12.77,168000.0,12.81,12.82,12.77,12.77,168000.0
2008-04-14 14:50:00,12.77,12.78,12.74,12.75,184700.0,12.77,12.78,12.74,12.75,184700.0
2008-04-14 14:55:00,12.75,12.76,12.74,12.74,42600.0,12.75,12.76,12.74,12.74,42600.0
2008-04-14 15:00:00,12.75,12.75,12.74,12.74,42200.0,12.75,12.75,12.74,12.74,42200.0
2008-04-14 15:05:00,12.75,12.75,12.74,12.74,60100.0,12.75,12.75,12.74,12.74,60100.0
2008-04-14 15:10:00,12.74,12.75,12.74,12.75,36500.0,12.74,12.75,12.74,12.75,36500.0
2008-04-14 15:15:00,12.75,12.75,12.74,12.75,157700.0,12.75,12.75,12.74,12.75,157700.0
2008-04-14 15:20:00,12.75,12.76,12.73,12.73,176600.0,12.75,12.76,12.73,12.73,176600.0
2008-04-14 15:25:00,12.74,12.75,12.73,12.75,172200.0,12.74,12.75,12.73,12.75,172200.0
2008-04-14 15:30:00,12.75,12.78,12.73,12.78,282000.0,12.75,12.78,12.73,12.78,282000.0
2008-04-14 15:35:00,12.78,12.79,12.77,12.78,113500.0,12.78,12.79,12.77,12.78,113500.0
2008-04-14 15:40:00,12.77,12.81,12.77,12.8,122100.0,12.77,12.81,12.77,12.8,122100.0
2008-04-14 15:45:00,12.81,12.81,12.8,12.81,46300.0,12.81,12.81,12.8,12.81,46300.0
2008-04-14 15:50:00,12.81,12.81,12.8,12.8,236100.0,12.81,12.81,12.8,12.8,236100.0
2008-04-14 15:55:00,12.81,12.81,12.75,12.76,339200.0,12.81,12.81,12.75,12.76,339200.0
2008-04-15 09:30:00,12.9,13.01,12.76,12.91,185600.0,12.9,13.01,12.76,12.91,185600.0
2008-04-15 09:35:00,12.9,12.9,12.83,12.85,99300.0,12.9,12.9,12.83,12.85,99300.0
2008-04-15 09:40:00,12.84,12.85,12.8,12.82,93600.0,12.84,12.85,12.8,12.82,93600.0
2008-04-15 09:45:00,12.81,12.81,12.76,12.81,74700.0,12.81,12.81,12.76,12.81,74700.0
2008-04-15 09:50:00,12.81,12.82,12.77,12.77,136900.0,12.81,12.82,12.77,12.77,136900.0
2008-04-15 09:55:00,12.76,12.8,12.76,12.78,43700.0,12.76,12.8,12.76,12.78,43700.0
2008-04-15 10:00:00,12.78,12.79,12.73,12.73,90500.0,12.78,12.79,12.73,12.73,90500.0
2008-04-15 10:05:00,12.73,12.76,12.71,12.76,58800.0,12.73,12.76,12.71,12.76,58800.0
2008-04-15 10:10:00,12.75,12.77,12.75,12.75,68300.0,12.75,12.77,12.75,12.75,68300.0
2008-04-15 10:15:00,12.76,12.76,12.72,12.73,118200.0,12.76,12.76,12.72,12.73,118200.0
2008-04-15 10:20:00,12.73,12.74,12.71,12.71,38300.0,12.73,12.74,12.71,12.71,38300.0
2008-04-15 10:25:00,12.71,12.72,12.67,12.67,72900.0,12.71,12.72,12.67,12.67,72900.0
2008-04-15 10:30:00,12.66,12.72,12.66,12.71,60400.0,12.66,12.72,12.66,12.71,60400.0
2008-04-15 10:35:00,12.71,12.72,12.69,12.69,48700.0,12.71,12.72,12.69,12.69,48700.0
2008-04-15 10:40:00,12.7,12.7,12.66,12.66,125000.0,12.7,12.7,12.66,12.66,125000.0
2008-04-15 10:45:00,12.66,12.67,12.66,12.66,38600.0,12.66,12.67,12.66,12.66,38600.0
2008-04-15 10:50:00,12.66,12.67,12.62,12.64,141100.0,12.66,12.67,12.62,12.64,141100.0
2008-04-15 10:55:00,12.64,12.7,12.64,12.69,294300.0,12.64,12.7,12.64,12.69,294300.0
2008-04-15 11:00:00,12.69,12.69,12.64,12.66,137000.0,12.69,12.69,12.64,12.66,137000.0
2008-04-15 11:05:00,12.66,12.67,12.62,12.63,165200.0,12.66,12.67,12.62,12.63,165200.0
2008-04-15 11:10:00,12.63,12.65,12.6,12.6,103200.0,12.63,12.65,12.6,12.6,103200.0
2008-04-15 11:15:00,12.61,12.61,12.56,12.56,150600.0,12.61,12.61,12.56,12.56,150600.0
2008-04-15 11:20:00,12.56,12.58,12.55,12.55,168000.0,12.56,12.58,12.55,12.55,168000.0
2008-04-15 11:25:00,12.56,12.57,12.55,12.55,48100.0,12.56,12.57,12.55,12.55,48100.0
2008-04-15 11:30:00,12.56,12.56,12.52,12.53,88100.0,12.56,12.56,12.52,12.53,88100.0
2008-04-15 11:35:00,12.53,12.53,12.5,12.5,119700.0,12.53,12.53,12.5,12.5,119700.0
2008-04-15 11:40:00,12.51,12.51,12.48,12.5,130300.0,12.51,12.51,12.48,12.5,130300.0
2008-04-15 11:45:00,12.5,12.52,12.44,12.52,293400.0,12.5,12.52,12.44,12.52,293400.0
2008-04-15 11:50:00,12.52,12.53,12.48,12.49,97000.0,12.52,12.53,12.48,12.49,97000.0
2008-04-15 11:55:00,12.49,12.51,12.48,12.51,37400.0,12.49,12.51,12.48,12.51,37400.0
2008-04-15 12:00:00,12.51,12.51,12.5,12.5,8700.0,12.51,12.51,12.5,12.5,8700.0
2008-04-15 12:05:00,12.51,12.51,12.5,12.51,19500.0,12.51,12.51,12.5,12.51,19500.0
2008-04-15 12:10:00,12.5,12.51,12.5,12.51,36500.0,12.5,12.51,12.5,12.51,36500.0
2008-04-15 12:15:00,12.51,12.51,12.49,12.5,135300.0,12.51,12.51,12.49,12.5,135300.0
2008-04-15 12:20:00,12.51,12.51,12.49,12.5,75500.0,12.51,12.51,12.49,12.5,75500.0
2008-04-15 12:25:00,12.5,12.5,12.47,12.47,49600.0,12.5,12.5,12.47,12.47,49600.0
2008-04-15 12:30:00,12.48,12.48,12.46,12.48,31400.0,12.48,12.48,12.46,12.48,31400.0
2008-04-15 12:35:00,12.47,12.51,12.47,12.5,125700.0,12.47,12.51,12.47,12.5,125700.0
2008-04-15 12:40:00,12.51,12.51,12.5,12.5,43700.0,12.51,12.51,12.5,12.5,43700.0
2008-04-15 12:45:00,12.51,12.51,12.49,12.49,21800.0,12.51,12.51,12.49,12.49,21800.0
2008-04-15 12:50:00,12.5,12.5,12.49,12.49,38200.0,12.5,12.5,12.49,12.49,38200.0
2008-04-15 12:55:00,12.5,12.5,12.49,12.5,9200.0,12.5,12.5,12.49,12.5,9200.0
2008-04-15 13:00:00,12.49,12.5,12.49,12.5,18700.0,12.49,12.5,12.49,12.5,18700.0
2008-04-15 13:05:00,12.5,12.5,12.49,12.49,32100.0,12.5,12.5,12.49,12.49,32100.0
2008-04-15 13:10:00,12.49,12.5,12.49,12.5,31200.0,12.49,12.5,12.49,12.5,31200.0
2008-04-15 13:15:00,12.5,12.51,12.49,12.5,43000.0,12.5,12.51,12.49,12.5,43000.0
2008-04-15 13:20:00,12.5,12.51,12.49,12.49,34400.0,12.5,12.51,12.49,12.49,34400.0
2008-04-15 13:25:00,12.49,12.5,12.48,12.48,39600.0,12.49,12.5,12.48,12.48,39600.0
2008-04-15 13:30:00,12.49,12.49,12.46,12.47,96000.0,12.49,12.49,12.46,12.47,96000.0
2008-04-15 13:35:00,12.47,12.47,12.44,12.44,125600.0,12.47,12.47,12.44,12.44,125600.0
2008-04-15 13:40:00,12.45,12.45,12.44,12.44,17800.0,12.45,12.45,12.44,12.44,17800.0
2008-04-15 13:45:00,12.45,12.47,12.44,12.47,106200.0,12.45,12.47,12.44,12.47,106200.0
2008-04-15 13:50:00,12.47,12.48,12.46,12.47,63600.0,12.47,12.48,12.46,12.47,63600.0
2008-04-15 13:55:00,12.48,12.48,12.47,12.48,30600.0,12.48,12.48,12.47,12.48,30600.0
2008-04-15 14:00:00,12.48,12.48,12.46,12.47,54100.0,12.48,12.48,12.46,12.47,54100.0
2008-04-15 14:05:00,12.47,12.47,12.46,12.46,59300.0,12.47,12.47,12.46,12.46,59300.0
2008-04-15 14:10:00,12.47,12.47,12.46,12.47,22900.0,12.47,12.47,12.46,12.47,22900.0
2008-04-15 14:15:00,12.47,12.47,12.46,12.46,23100.0,12.47,12.47,12.46,12.46,23100.0
2008-04-15 14:20:00,12.46,12.47,12.45,12.45,74900.0,12.46,12.47,12.45,12.45,74900.0
2008-04-15 14:25:00,12.45,12.46,12.45,12.45,32400.0,12.45,12.46,12.45,12.45,32400.0
2008-04-15 14:30:00,12.45,12.46,12.45,12.46,64700.0,12.45,12.46,12.45,12.46,64700.0
2008-04-15 14:35:00,12.46,12.47,12.45,12.46,111500.0,12.46,12.47,12.45,12.46,111500.0
2008-04-15 14:40:00,12.47,12.47,12.46,12.47,60300.0,12.47,12.47,12.46,12.47,60300.0
2008-04-15 14:45:00,12.46,12.48,12.46,12.48,134900.0,12.46,12.48,12.46,12.48,134900.0
2008-04-15 14:50:00,12.47,12.48,12.46,12.47,101600.0,12.47,12.48,12.46,12.47,101600.0
2008-04-15 14:55:00,12.47,12.47,12.46,12.47,40800.0,12.47,12.47,12.46,12.47,40800.0
2008-04-15 15:00:00,12.46,12.47,12.46,12.47,102600.0,12.46,12.47,12.46,12.47,102600.0
2008-04-15 15:05:00,12.47,12.48,12.47,12.48,112100.0,12.47,12.48,12.47,12.48,112100.0
2008-04-15 15:10:00,12.47,12.48,12.46,12.46,126200.0,12.47,12.48,12.46,12.46,126200.0
2008-04-15 15:15:00,12.46,12.47,12.44,12.46,329500.0,12.46,12.47,12.44,12.46,329500.0
2008-04-15 15:20:00,12.45,12.48,12.45,12.48,123000.0,12.45,12.48,12.45,12.48,123000.0
2008-04-15 15:25:00,12.47,12.48,12.47,12.48,56700.0,12.47,12.48,12.47,12.48,56700.0
2008-04-15 15:30:00,12.47,12.48,12.47,12.47,75400.0,12.47,12.48,12.47,12.47,75400.0
2008-04-15 15:35:00,12.48,12.48,12.47,12.48,132800.0,12.48,12.48,12.47,12.48,132800.0
2008-04-15 15:40:00,12.47,12.48,12.47,12.47,126800.0,12.47,12.48,12.47,12.47,126800.0
2008-04-15 15:45:00,12.48,12.48,12.45,12.46,283500.0,12.48,12.48,12.45,12.46,283500.0
2008-04-15 15:50:00,12.46,12.47,12.4,12.45,890800.0,12.46,12.47,12.4,12.45,890800.0
2008-04-15 15:55:00,12.45,12.48,12.44,12.47,340300.0,12.45,12.48,12.44,12.47,340300.0
2008-04-16 09:30:00,12.61,12.71,12.6,12.66,86700.0,12.61,12.71,12.6,12.66,86700.0
2008-04-16 09:35:00,12.66,12.68,12.63,12.65,369400.0,12.66,12.68,12.63,12.65,369400.0
2008-04-16 09:40:00,12.65,12.77,12.65,12.75,222700.0,12.65,12.77,12.65,12.75,222700.0
2008-04-16 09:45:00,12.76,12.77,12.66,12.7,226200.0,12.76,12.77,12.66,12.7,226200.0
2008-04-16 09:50:00,12.71,12.71,12.68,12.69,83600.0,12.71,12.71,12.68,12.69,83600.0
2008-04-16 09:55:00,12.68,12.7,12.53,12.57,823400.0,12.68,12.7,12.53,12.57,823400.0
2008-04-16 10:00:00,12.57,12.6,12.55,12.56,173900.0,12.57,12.6,12.55,12.56,173900.0
2008-04-16 10:05:00,12.56,12.57,12.51,12.54,130400.0,12.56,12.57,12.51,12.54,130400.0
2008-04-16 10:10:00,12.53,12.57,12.52,12.54,150900.0,12.53,12.57,12.52,12.54,150900.0
2008-04-16 10:15:00,12.54,12.56,12.53,12.56,88900.0,12.54,12.56,12.53,12.56,88900.0
2008-04-16 10:20:00,12.55,12.58,12.55,12.56,421800.0,12.55,12.58,12.55,12.56,421800.0
2008-04-16 10:25:00,12.56,12.58,12.55,12.57,137200.0,12.56,12.58,12.55,12.57,137200.0
2008-04-16 10:30:00,12.57,12.57,12.55,12.56,220000.0,12.57,12.57,12.55,12.56,220000.0
2008-04-16 10:35:00,12.56,12.56,12.5,12.5,115700.0,12.56,12.56,12.5,12.5,115700.0
2008-04-16 10:40:00,12.5,12.51,12.49,12.5,30100.0,12.5,12.51,12.49,12.5,30100.0
2008-04-16 10:45:00,12.5,12.55,12.5,12.55,66600.0,12.5,12.55,12.5,12.55,66600.0
2008-04-16 10:50:00,12.55,12.57,12.53,12.55,143500.0,12.55,12.57,12.53,12.55,143500.0
2008-04-16 10:55:00,12.56,12.58,12.55,12.57,185800.0,12.56,12.58,12.55,12.57,185800.0
2008-04-16 11:00:00,12.57,12.57,12.55,12.57,190200.0,12.57,12.57,12.55,12.57,190200.0
2008-04-16 11:05:00,12.56,12.58,12.53,12.53,144300.0,12.56,12.58,12.53,12.53,144300.0
2008-04-16 11:10:00,12.54,12.57,12.53,12.57,80200.0,12.54,12.57,12.53,12.57,80200.0
2008-04-16 11:15:00,12.57,12.57,12.56,12.57,40600.0,12.57,12.57,12.56,12.57,40600.0
2008-04-16 11:20:00,12.56,12.59,12.56,12.59,34000.0,12.56,12.59,12.56,12.59,34000.0
2008-04-16 11:25:00,12.58,12.6,12.58,12.59,25200.0,12.58,12.6,12.58,12.59,25200.0
2008-04-16 11:30:00,12.6,12.6,12.55,12.6,187200.0,12.6,12.6,12.55,12.6,187200.0
2008-04-16 11:35:00,12.6,12.6,12.57,12.6,60700.0,12.6,12.6,12.57,12.6,60700.0
2008-04-16 11:40:00,12.59,12.6,12.59,12.59,64300.0,12.59,12.6,12.59,12.59,64300.0
2008-04-16 11:45:00,12.6,12.6,12.59,12.59,20000.0,12.6,12.6,12.59,12.59,20000.0
2008-04-16 11:50:00,12.6,12.6,12.59,12.59,32900.0,12.6,12.6,12.59,12.59,32900.0
2008-04-16 11:55:00,12.6,12.6,12.59,12.59,100500.0,12.6,12.6,12.59,12.59,100500.0
2008-04-16 12:00:00,12.6,12.6,12.57,12.58,156300.0,12.6,12.6,12.57,12.58,156300.0
2008-04-16 12:05:00,12.58,12.59,12.58,12.59,44300.0,12.58,12.59,12.58,12.59,44300.0
2008-04-16 12:10:00,12.59,12.6,12.59,12.59,51400.0,12.59,12.6,12.59,12.59,51400.0
2008-04-16 12:15:00,12.6,12.6,12.59,12.59,14400.0,12.6,12.6,12.59,12.59,14400.0
2008-04-16 12:20:00,12.6,12.6,12.59,12.59,27800.0,12.6,12.6,12.59,12.59,27800.0
2008-04-16 12:25:00,12.6,12.61,12.57,12.57,193600.0,12.6,12.61,12.57,12.57,193600.0
2008-04-16 12:30:00,12.58,12.6,12.57,12.57,83700.0,12.58,12.6,12.57,12.57,83700.0
2008-04-16 12:35:00,12.57,12.58,12.56,12.56,57500.0,12.57,12.58,12.56,12.56,57500.0
2008-04-16 12:40:00,12.57,12.57,12.56,12.57,11900.0,12.57,12.57,12.56,12.57,11900.0
2008-04-16 12:45:00,12.56,12.59,12.56,12.57,183900.0,12.56,12.59,12.56,12.57,183900.0
2008-04-16 12:50:00,12.58,12.6,12.56,12.58,269000.0,12.58,12.6,12.56,12.58,269000.0
2008-04-16 12:55:00,12.59,12.59,12.57,12.59,165600.0,12.59,12.59,12.57,12.59,165600.0
2008-04-16 13:00:00,12.58,12.59,12.56,12.57,360200.0,12.58,12.59,12.56,12.57,360200.0
2008-04-16 13:05:00,12.58,12.6,12.57,12.6,320300.0,12.58,12.6,12.57,12.6,320300.0
2008-04-16 13:10:00,12.59,12.6,12.57,12.57,242900.0,12.59,12.6,12.57,12.57,242900.0
2008-04-16 13:15:00,12.58,12.58,12.53,12.54,491900.0,12.58,12.58,12.53,12.54,491900.0
2008-04-16 13:20:00,12.54,12.54,12.53,12.54,74800.0,12.54,12.54,12.53,12.54,74800.0
2008-04-16 13:25:00,12.54,12.54,12.51,12.51,84100.0,12.54,12.54,12.51,12.51,84100.0
2008-04-16 13:30:00,12.51,12.53,12.51,12.53,53400.0,12.51,12.53,12.51,12.53,53400.0
2008-04-16 13:35:00,12.52,12.53,12.52,12.53,20900.0,12.52,12.53,12.52,12.53,20900.0
2008-04-16 13:40:00,12.52,12.53,12.49,12.5,99300.0,12.52,12.53,12.49,12.5,99300.0
2008-04-16 13:45:00,12.5,12.52,12.49,12.51,62300.0,12.5,12.52,12.49,12.51,62300.0
2008-04-16 13:50:00,12.52,12.52,12.49,12.5,114300.0,12.52,12.52,12.49,12.5,114300.0
2008-04-16 13:55:00,12.5,12.5,12.49,12.5,14900.0,12.5,12.5,12.49,12.5,14900.0
2008-04-16 14:00:00,12.5,12.5,12.49,12.49,25400.0,12.5,12.5,12.49,12.49,25400.0
2008-04-16 14:05:00,12.5,12.5,12.48,12.49,70000.0,12.5,12.5,12.48,12.49,70000.0
2008-04-16 14:10:00,12.48,12.49,12.47,12.48,37600.0,12.48,12.49,12.47,12.48,37600.0
2008-04-16 14:15:00,12.48,12.5,12.47,12.5,107300.0,12.48,12.5,12.47,12.5,107300.0
2008-04-16 14:20:00,12.5,12.5,12.47,12.48,85900.0,12.5,12.5,12.47,12.48,85900.0
2008-04-16 14:25:00,12.47,12.49,12.47,12.48,192500.0,12.47,12.49,12.47,12.48,192500.0
2008-04-16 14:30:00,12.48,12.48,12.47,12.48,53500.0,12.48,12.48,12.47,12.48,53500.0
2008-04-16 14:35:00,12.48,12.48,12.47,12.48,63900.0,12.48,12.48,12.47,12.48,63900.0
2008-04-16 14:40:00,12.48,12.49,12.48,12.49,51900.0,12.48,12.49,12.48,12.49,51900.0
2008-04-16 14:45:00,12.49,12.5,12.48,12.5,72600.0,12.49,12.5,12.48,12.5,72600.0
2008-04-16 14:50:00,12.5,12.5,12.48,12.48,422000.0,12.5,12.5,12.48,12.48,422000.0
2008-04-16 14:55:00,12.49,12.5,12.48,12.5,170900.0,12.49,12.5,12.48,12.5,170900.0
2008-04-16 15:00:00,12.49,12.5,12.49,12.5,27900.0,12.49,12.5,12.49,12.5,27900.0
2008-04-16 15:05:00,12.5,12.5,12.49,12.5,69300.0,12.5,12.5,12.49,12.5,69300.0
2008-04-16 15:10:00,12.5,12.5,12.49,12.5,88400.0,12.5,12.5,12.49,12.5,88400.0
2008-04-16 15:15:00,12.5,12.51,12.49,12.5,91300.0,12.5,12.51,12.49,12.5,91300.0
2008-04-16 15:20:00,12.5,12.51,12.49,12.5,216700.0,12.5,12.51,12.49,12.5,216700.0
2008-04-16 15:25:00,12.5,12.55,12.49,12.53,129100.0,12.5,12.55,12.49,12.53,129100.0
2008-04-16 15:30:00,12.54,12.55,12.53,12.54,66000.0,12.54,12.55,12.53,12.54,66000.0
2008-04-16 15:35:00,12.54,12.59,12.54,12.59,101000.0,12.54,12.59,12.54,12.59,101000.0
2008-04-16 15:40:00,12.59,12.6,12.56,12.59,501400.0,12.59,12.6,12.56,12.59,501400.0
2008-04-16 15:45:00,12.59,12.6,12.57,12.59,238600.0,12.59,12.6,12.57,12.59,238600.0
2008-04-16 15:50:00,12.59,12.6,12.57,12.59,563500.0,12.59,12.6,12.57,12.59,563500.0
2008-04-16 15:55:00,12.59,12.6,12.58,12.58,282800.0,12.59,12.6,12.58,12.58,282800.0
2008-04-17 09:30:00,12.52,12.74,12.5,12.68,146700.0,12.52,12.74,12.5,12.68,146700.0
2008-04-17 09:35:00,12.68,12.75,12.68,12.72,117500.0,12.68,12.75,12.68,12.72,117500.0
2008-04-17 09:40:00,12.72,12.73,12.65,12.68,145700.0,12.72,12.73,12.65,12.68,145700.0
2008-04-17 09:45:00,12.69,12.7,12.66,12.66,94800.0,12.69,12.7,12.66,12.66,94800.0
2008-04-17 09:50:00,12.67,12.67,12.55,12.56,171200.0,12.67,12.67,12.55,12.56,171200.0
2008-04-17 09:55:00,12.56,12.6,12.55,12.6,62200.0,12.56,12.6,12.55,12.6,62200.0
2008-04-17 10:00:00,12.59,12.59,12.55,12.58,93000.0,12.59,12.59,12.55,12.58,93000.0
2008-04-17 10:05:00,12.57,12.58,12.57,12.58,22800.0,12.57,12.58,12.57,12.58,22800.0
2008-04-17 10:10:00,12.58,12.6,12.58,12.58,72000.0,12.58,12.6,12.58,12.58,72000.0
2008-04-17 10:15:00,12.58,12.59,12.58,12.58,45600.0,12.58,12.59,12.58,12.58,45600.0
2008-04-17 10:20:00,12.58,12.59,12.57,12.58,67500.0,12.58,12.59,12.57,12.58,67500.0
2008-04-17 10:25:00,12.59,12.59,12.58,12.59,11600.0,12.59,12.59,12.58,12.59,11600.0
2008-04-17 10:30:00,12.58,12.61,12.58,12.59,157300.0,12.58,12.61,12.58,12.59,157300.0
2008-04-17 10:35:00,12.59,12.59,12.55,12.56,70400.0,12.59,12.59,12.55,12.56,70400.0
2008-04-17 10:40:00,12.56,12.59,12.56,12.58,76100.0,12.56,12.59,12.56,12.58,76100.0
2008-04-17 10:45:00,12.58,12.59,12.57,12.57,59200.0,12.58,12.59,12.57,12.57,59200.0
2008-04-17 10:50:00,12.58,12.58,12.56,12.56,81100.0,12.58,12.58,12.56,12.56,81100.0
2008-04-17 10:55:00,12.56,12.57,12.54,12.55,684000.0,12.56,12.57,12.54,12.55,684000.0
2008-04-17 11:00:00,12.55,12.56,12.53,12.53,19300.0,12.55,12.56,12.53,12.53,19300.0
2008-04-17 11:05:00,12.54,12.54,12.51,12.52,88100.0,12.54,12.54,12.51,12.52,88100.0
2008-04-17 11:10:00,12.51,12.53,12.5,12.5,62500.0,12.51,12.53,12.5,12.5,62500.0
2008-04-17 11:15:00,12.5,12.52,12.49,12.5,76300.0,12.5,12.52,12.49,12.5,76300.0
2008-04-17 11:20:00,12.5,12.51,12.5,12.5,26000.0,12.5,12.51,12.5,12.5,26000.0
2008-04-17 11:25:00,12.51,12.51,12.45,12.46,91500.0,12.51,12.51,12.45,12.46,91500.0
2008-04-17 11:30:00,12.46,12.47,12.43,12.44,87700.0,12.46,12.47,12.43,12.44,87700.0
2008-04-17 11:35:00,12.43,12.45,12.43,12.44,68400.0,12.43,12.45,12.43,12.44,68400.0
2008-04-17 11:40:00,12.44,12.44,12.34,12.37,554800.0,12.44,12.44,12.34,12.37,554800.0
2008-04-17 11:45:00,12.37,12.41,12.36,12.4,118500.0,12.37,12.41,12.36,12.4,118500.0
2008-04-17 11:50:00,12.41,12.46,12.4,12.43,5503100.0,12.41,12.46,12.4,12.43,5503100.0
2008-04-17 11:55:00,12.43,12.48,12.41,12.47,227400.0,12.43,12.48,12.41,12.47,227400.0
2008-04-17 12:00:00,12.47,12.47,12.42,12.43,88100.0,12.47,12.47,12.42,12.43,88100.0
2008-04-17 12:05:00,12.44,12.44,12.43,12.44,14000.0,12.44,12.44,12.43,12.44,14000.0
2008-04-17 12:10:00,12.44,12.45,12.43,12.45,36800.0,12.44,12.45,12.43,12.45,36800.0
2008-04-17 12:15:00,12.45,12.46,12.43,12.43,203100.0,12.45,12.46,12.43,12.43,203100.0
2008-04-17 12:20:00,12.43,12.43,12.42,12.42,79500.0,12.43,12.43,12.42,12.42,79500.0
2008-04-17 12:25:00,12.42,12.43,12.41,12.41,38200.0,12.42,12.43,12.41,12.41,38200.0
2008-04-17 12:30:00,12.41,12.43,12.4,12.42,111800.0,12.41,12.43,12.4,12.42,111800.0
2008-04-17 12:35:00,12.42,12.43,12.41,12.41,76300.0,12.42,12.43,12.41,12.41,76300.0
2008-04-17 12:40:00,12.42,12.43,12.41,12.43,39000.0,12.42,12.43,12.41,12.43,39000.0
2008-04-17 12:45:00,12.43,12.43,12.42,12.42,78800.0,12.43,12.43,12.42,12.42,78800.0
2008-04-17 12:50:00,12.42,12.43,12.42,12.43,3800.0,12.42,12.43,12.42,12.43,3800.0
2008-04-17 12:55:00,12.43,12.46,12.43,12.45,67700.0,12.43,12.46,12.43,12.45,67700.0
2008-04-17 13:00:00,12.44,12.46,12.44,12.45,61800.0,12.44,12.46,12.44,12.45,61800.0
2008-04-17 13:05:00,12.45,12.47,12.45,12.47,37700.0,12.45,12.47,12.45,12.47,37700.0
2008-04-17 13:10:00,12.47,12.48,12.46,12.48,33700.0,12.47,12.48,12.46,12.48,33700.0
2008-04-17 13:15:00,12.47,12.49,12.47,12.49,13100.0,12.47,12.49,12.47,12.49,13100.0
2008-04-17 13:20:00,12.49,12.5,12.48,12.5,28800.0,12.49,12.5,12.48,12.5,28800.0
2008-04-17 13:25:00,12.5,12.5,12.48,12.5,206400.0,12.5,12.5,12.48,12.5,206400.0
2008-04-17 13:30:00,12.49,12.5,12.47,12.48,197200.0,12.49,12.5,12.47,12.48,197200.0
2008-04-17 13:35:00,12.48,12.5,12.47,12.5,70000.0,12.48,12.5,12.47,12.5,70000.0
2008-04-17 13:40:00,12.5,12.5,12.47,12.48,48900.0,12.5,12.5,12.47,12.48,48900.0
2008-04-17 13:45:00,12.48,12.48,12.45,12.48,59200.0,12.48,12.48,12.45,12.48,59200.0
2008-04-17 13:50:00,12.48,12.48,12.45,12.48,140500.0,12.48,12.48,12.45,12.48,140500.0
2008-04-17 13:55:00,12.48,12.49,12.45,12.48,227600.0,12.48,12.49,12.45,12.48,227600.0
2008-04-17 14:00:00,12.48,12.48,12.47,12.47,51200.0,12.48,12.48,12.47,12.47,51200.0
2008-04-17 14:05:00,12.47,12.48,12.47,12.47,20000.0,12.47,12.48,12.47,12.47,20000.0
2008-04-17 14:10:00,12.47,12.48,12.47,12.47,12700.0,12.47,12.48,12.47,12.47,12700.0
2008-04-17 14:15:00,12.47,12.48,12.47,12.48,15200.0,12.47,12.48,12.47,12.48,15200.0
2008-04-17 14:20:00,12.47,12.49,12.47,12.49,47700.0,12.47,12.49,12.47,12.49,47700.0
2008-04-17 14:25:00,12.49,12.49,12.48,12.48,14400.0,12.49,12.49,12.48,12.48,14400.0
2008-04-17 14:30:00,12.49,12.5,12.48,12.49,33500.0,12.49,12.5,12.48,12.49,33500.0
2008-04-17 14:35:00,12.49,12.5,12.49,12.5,24200.0,12.49,12.5,12.49,12.5,24200.0
2008-04-17 14:40:00,12.5,12.5,12.49,12.5,92500.0,12.5,12.5,12.49,12.5,92500.0
2008-04-17 14:45:00,12.49,12.5,12.49,12.49,50700.0,12.49,12.5,12.49,12.49,50700.0
2008-04-17 14:50:00,12.49,12.5,12.48,12.49,67500.0,12.49,12.5,12.48,12.49,67500.0
2008-04-17 14:55:00,12.49,12.5,12.48,12.48,119700.0,12.49,12.5,12.48,12.48,119700.0
2008-04-17 15:00:00,12.48,12.49,12.47,12.49,162600.0,12.48,12.49,12.47,12.49,162600.0
2008-04-17 15:05:00,12.49,12.5,12.48,12.49,125800.0,12.49,12.5,12.48,12.49,125800.0
2008-04-17 15:10:00,12.5,12.5,12.49,12.49,141400.0,12.5,12.5,12.49,12.49,141400.0
2008-04-17 15:15:00,12.5,12.53,12.49,12.5,510700.0,12.5,12.53,12.49,12.5,510700.0
2008-04-17 15:20:00,12.5,12.5,12.46,12.47,79000.0,12.5,12.5,12.46,12.47,79000.0
2008-04-17 15:25:00,12.47,12.47,12.44,12.46,136900.0,12.47,12.47,12.44,12.46,136900.0
2008-04-17 15:30:00,12.47,12.49,12.46,12.49,105100.0,12.47,12.49,12.46,12.49,105100.0
2008-04-17 15:35:00,12.49,12.49,12.48,12.48,105500.0,12.49,12.49,12.48,12.48,105500.0
2008-04-17 15:40:00,12.49,12.49,12.48,12.49,82700.0,12.49,12.49,12.48,12.49,82700.0
2008-04-17 15:45:00,12.49,12.49,12.48,12.48,96600.0,12.49,12.49,12.48,12.48,96600.0
2008-04-17 15:50:00,12.48,12.49,12.48,12.48,169800.0,12.48,12.49,12.48,12.48,169800.0
2008-04-17 15:55:00,12.48,12.49,12.46,12.46,412200.0,12.48,12.49,12.46,12.46,412200.0
2008-04-18 09:30:00,12.67,12.7,12.61,12.66,814800.0,12.67,12.7,12.61,12.66,814800.0
2008-04-18 09:35:00,12.67,12.67,12.5,12.54,144200.0,12.67,12.67,12.5,12.54,144200.0
2008-04-18 09:40:00,12.55,12.55,12.5,12.54,107300.0,12.55,12.55,12.5,12.54,107300.0
2008-04-18 09:45:00,12.54,12.55,12.53,12.53,66400.0,12.54,12.55,12.53,12.53,66400.0
2008-04-18 09:50:00,12.53,12.53,12.5,12.52,359600.0,12.53,12.53,12.5,12.52,359600.0
2008-04-18 09:55:00,12.52,12.52,12.47,12.5,78900.0,12.52,12.52,12.47,12.5,78900.0
2008-04-18 10:00:00,12.51,12.55,12.5,12.55,242700.0,12.51,12.55,12.5,12.55,242700.0
2008-04-18 10:05:00,12.55,12.59,12.54,12.58,65800.0,12.55,12.59,12.54,12.58,65800.0
2008-04-18 10:10:00,12.59,12.65,12.59,12.63,288300.0,12.59,12.65,12.59,12.63,288300.0
2008-04-18 10:15:00,12.63,12.66,12.6,12.65,66300.0,12.63,12.66,12.6,12.65,66300.0
2008-04-18 10:20:00,12.65,12.65,12.62,12.63,298700.0,12.65,12.65,12.62,12.63,298700.0
2008-04-18 10:25:00,12.63,12.63,12.57,12.58,93700.0,12.63,12.63,12.57,12.58,93700.0
2008-04-18 10:30:00,12.58,12.6,12.56,12.57,268800.0,12.58,12.6,12.56,12.57,268800.0
2008-04-18 10:35:00,12.57,12.57,12.56,12.57,37900.0,12.57,12.57,12.56,12.57,37900.0
2008-04-18 10:40:00,12.56,12.57,12.56,12.56,50300.0,12.56,12.57,12.56,12.56,50300.0
2008-04-18 10:45:00,12.57,12.57,12.56,12.56,28200.0,12.57,12.57,12.56,12.56,28200.0
2008-04-18 10:50:00,12.57,12.57,12.56,12.57,19400.0,12.57,12.57,12.56,12.57,19400.0
2008-04-18 10:55:00,12.56,12.57,12.56,12.57,18200.0,12.56,12.57,12.56,12.57,18200.0
2008-04-18 11:00:00,12.56,12.59,12.56,12.59,76000.0,12.56,12.59,12.56,12.59,76000.0
2008-04-18 11:05:00,12.59,12.6,12.56,12.57,183900.0,12.59,12.6,12.56,12.57,183900.0
2008-04-18 11:10:00,12.58,12.63,12.57,12.62,115600.0,12.58,12.63,12.57,12.62,115600.0
2008-04-18 11:15:00,12.61,12.62,12.61,12.61,25300.0,12.61,12.62,12.61,12.61,25300.0
2008-04-18 11:20:00,12.62,12.63,12.61,12.63,29400.0,12.62,12.63,12.61,12.63,29400.0
2008-04-18 11:25:00,12.63,12.63,12.62,12.63,39400.0,12.63,12.63,12.62,12.63,39400.0
2008-04-18 11:30:00,12.63,12.63,12.62,12.63,31800.0,12.63,12.63,12.62,12.63,31800.0
2008-04-18 11:35:00,12.62,12.68,12.62,12.68,203600.0,12.62,12.68,12.62,12.68,203600.0
2008-04-18 11:40:00,12.67,12.7,12.67,12.68,133800.0,12.67,12.7,12.67,12.68,133800.0
2008-04-18 11:45:00,12.68,12.73,12.68,12.73,198900.0,12.68,12.73,12.68,12.73,198900.0
2008-04-18 11:50:00,12.72,12.75,12.71,12.73,277500.0,12.72,12.75,12.71,12.73,277500.0
2008-04-18 11:55:00,12.73,12.78,12.72,12.78,218900.0,12.73,12.78,12.72,12.78,218900.0
2008-04-18 12:00:00,12.78,12.8,12.77,12.8,140800.0,12.78,12.8,12.77,12.8,140800.0
2008-04-18 12:05:00,12.8,12.81,12.79,12.79,99400.0,12.8,12.81,12.79,12.79,99400.0
2008-04-18 12:10:00,12.79,12.8,12.78,12.78,16900.0,12.79,12.8,12.78,12.78,16900.0
2008-04-18 12:15:00,12.78,12.79,12.74,12.75,81300.0,12.78,12.79,12.74,12.75,81300.0
2008-04-18 12:20:00,12.74,12.75,12.74,12.74,55100.0,12.74,12.75,12.74,12.74,55100.0
2008-04-18 12:25:00,12.75,12.75,12.74,12.74,15000.0,12.75,12.75,12.74,12.74,15000.0
2008-04-18 12:30:00,12.74,12.74,12.68,12.68,135900.0,12.74,12.74,12.68,12.68,135900.0
2008-04-18 12:35:00,12.69,12.7,12.68,12.7,56900.0,12.69,12.7,12.68,12.7,56900.0
2008-04-18 12:40:00,12.69,12.75,12.69,12.75,129200.0,12.69,12.75,12.69,12.75,129200.0
2008-04-18 12:45:00,12.75,12.75,12.69,12.7,188900.0,12.75,12.75,12.69,12.7,188900.0
2008-04-18 12:50:00,12.7,12.73,12.7,12.73,56900.0,12.7,12.73,12.7,12.73,56900.0
2008-04-18 12:55:00,12.73,12.74,12.7,12.71,50800.0,12.73,12.74,12.7,12.71,50800.0
2008-04-18 13:00:00,12.71,12.71,12.7,12.7,18100.0,12.71,12.71,12.7,12.7,18100.0
2008-04-18 13:05:00,12.71,12.76,12.7,12.76,72600.0,12.71,12.76,12.7,12.76,72600.0
2008-04-18 13:10:00,12.75,12.76,12.75,12.76,7500.0,12.75,12.76,12.75,12.76,7500.0
2008-04-18 13:15:00,12.75,12.76,12.75,12.75,26100.0,12.75,12.76,12.75,12.75,26100.0
2008-04-18 13:20:00,12.75,12.76,12.75,12.75,20300.0,12.75,12.76,12.75,12.75,20300.0
2008-04-18 13:25:00,12.76,12.76,12.74,12.75,43800.0,12.76,12.76,12.74,12.75,43800.0
2008-04-18 13:30:00,12.75,12.75,12.71,12.71,47900.0,12.75,12.75,12.71,12.71,47900.0
2008-04-18 13:35:00,12.71,12.72,12.7,12.71,40700.0,12.71,12.72,12.7,12.71,40700.0
2008-04-18 13:40:00,12.7,12.71,12.68,12.68,94100.0,12.7,12.71,12.68,12.68,94100.0
2008-04-18 13:45:00,12.68,12.69,12.66,12.68,99800.0,12.68,12.69,12.66,12.68,99800.0
2008-04-18 13:50:00,12.69,12.71,12.68,12.71,49500.0,12.69,12.71,12.68,12.71,49500.0
2008-04-18 13:55:00,12.71,12.71,12.7,12.71,26300.0,12.71,12.71,12.7,12.71,26300.0
2008-04-18 14:00:00,12.71,12.71,12.7,12.7,20800.0,12.71,12.71,12.7,12.7,20800.0
2008-04-18 14:05:00,12.7,12.71,12.7,12.7,19200.0,12.7,12.71,12.7,12.7,19200.0
2008-04-18 14:10:00,12.7,12.71,12.7,12.7,44100.0,12.7,12.71,12.7,12.7,44100.0
2008-04-18 14:15:00,12.7,12.71,12.7,12.7,12600.0,12.7,12.71,12.7,12.7,12600.0
2008-04-18 14:20:00,12.7,12.71,12.7,12.71,18300.0,12.7,12.71,12.7,12.71,18300.0
2008-04-18 14:25:00,12.7,12.71,12.7,12.7,25300.0,12.7,12.71,12.7,12.7,25300.0
2008-04-18 14:30:00,12.71,12.71,12.69,12.7,54700.0,12.71,12.71,12.69,12.7,54700.0
2008-04-18 14:35:00,12.7,12.7,12.67,12.69,98200.0,12.7,12.7,12.67,12.69,98200.0
2008-04-18 14:40:00,12.69,12.7,12.69,12.7,61300.0,12.69,12.7,12.69,12.7,61300.0
2008-04-18 14:45:00,12.7,12.7,12.69,12.7,15200.0,12.7,12.7,12.69,12.7,15200.0
2008-04-18 14:50:00,12.7,12.7,12.69,12.7,31400.0,12.7,12.7,12.69,12.7,31400.0
2008-04-18 14:55:00,12.69,12.7,12.68,12.68,41100.0,12.69,12.7,12.68,12.68,41100.0
2008-04-18 15:00:00,12.68,12.69,12.63,12.67,123100.0,12.68,12.69,12.63,12.67,123100.0
2008-04-18 15:05:00,12.67,12.67,12.66,12.67,32600.0,12.67,12.67,12.66,12.67,32600.0
2008-04-18 15:10:00,12.66,12.67,12.66,12.67,42900.0,12.66,12.67,12.66,12.67,42900.0
2008-04-18 15:15:00,12.66,12.67,12.66,12.67,21400.0,12.66,12.67,12.66,12.67,21400.0
2008-04-18 15:20:00,12.66,12.67,12.63,12.63,108800.0,12.66,12.67,12.63,12.63,108800.0
2008-04-18 15:25:00,12.64,12.64,12.61,12.63,75500.0,12.64,12.64,12.61,12.63,75500.0
2008-04-18 15:30:00,12.64,12.64,12.63,12.63,29200.0,12.64,12.64,12.63,12.63,29200.0
2008-04-18 15:35:00,12.64,12.64,12.63,12.64,33500.0,12.64,12.64,12.63,12.64,33500.0
2008-04-18 15:40:00,12.64,12.64,12.63,12.63,57700.0,12.64,12.64,12.63,12.63,57700.0
2008-04-18 15:45:00,12.64,12.64,12.63,12.64,49000.0,12.64,12.64,12.63,12.64,49000.0
2008-04-18 15:50:00,12.64,12.65,12.63,12.65,217600.0,12.64,12.65,12.63,12.65,217600.0
2008-04-18 15:55:00,12.65,12.67,12.63,12.67,362000.0,12.65,12.67,12.63,12.67,362000.0
2008-04-21 09:30:00,12.74,12.74,12.53,12.69,177900.0,12.74,12.74,12.53,12.69,177900.0
2008-04-21 09:35:00,12.69,12.69,12.64,12.67,57700.0,12.69,12.69,12.64,12.67,57700.0
2008-04-21 09:40:00,12.66,12.67,12.63,12.65,75300.0,12.66,12.67,12.63,12.65,75300.0
2008-04-21 09:45:00,12.66,12.67,12.64,12.66,86900.0,12.66,12.67,12.64,12.66,86900.0
2008-04-21 09:50:00,12.66,12.71,12.66,12.68,43200.0,12.66,12.71,12.66,12.68,43200.0
2008-04-21 09:55:00,12.69,12.69,12.66,12.69,117300.0,12.69,12.69,12.66,12.69,117300.0
2008-04-21 10:00:00,12.69,12.76,12.68,12.74,153300.0,12.69,12.76,12.68,12.74,153300.0
2008-04-21 10:05:00,12.74,12.76,12.72,12.75,95400.0,12.74,12.76,12.72,12.75,95400.0
2008-04-21 10:10:00,12.75,12.76,12.73,12.75,96100.0,12.75,12.76,12.73,12.75,96100.0
2008-04-21 10:15:00,12.75,12.76,12.71,12.74,250900.0,12.75,12.76,12.71,12.74,250900.0
2008-04-21 10:20:00,12.74,12.76,12.74,12.76,54100.0,12.74,12.76,12.74,12.76,54100.0
2008-04-21 10:25:00,12.75,12.76,12.74,12.76,79000.0,12.75,12.76,12.74,12.76,79000.0
2008-04-21 10:30:00,12.75,12.76,12.75,12.75,83100.0,12.75,12.76,12.75,12.75,83100.0
2008-04-21 10:35:00,12.75,12.76,12.75,12.76,40700.0,12.75,12.76,12.75,12.76,40700.0
2008-04-21 10:40:00,12.75,12.83,12.75,12.8,171800.0,12.75,12.83,12.75,12.8,171800.0
2008-04-21 10:45:00,12.79,12.82,12.78,12.82,158500.0,12.79,12.82,12.78,12.82,158500.0
2008-04-21 10:50:00,12.83,12.84,12.8,12.8,85100.0,12.83,12.84,12.8,12.8,85100.0
2008-04-21 10:55:00,12.8,12.8,12.76,12.76,42900.0,12.8,12.8,12.76,12.76,42900.0
2008-04-21 11:00:00,12.75,12.76,12.74,12.75,45700.0,12.75,12.76,12.74,12.75,45700.0
2008-04-21 11:05:00,12.75,12.76,12.75,12.75,18200.0,12.75,12.76,12.75,12.75,18200.0
2008-04-21 11:10:00,12.75,12.76,12.75,12.75,31700.0,12.75,12.76,12.75,12.75,31700.0
2008-04-21 11:15:00,12.75,12.77,12.75,12.77,72200.0,12.75,12.77,12.75,12.77,72200.0
2008-04-21 11:20:00,12.77,12.8,12.76,12.8,97800.0,12.77,12.8,12.76,12.8,97800.0
2008-04-21 11:25:00,12.8,12.8,12.78,12.78,79400.0,12.8,12.8,12.78,12.78,79400.0
2008-04-21 11:30:00,12.79,12.81,12.78,12.81,83700.0,12.79,12.81,12.78,12.81,83700.0
2008-04-21 11:35:00,12.81,12.86,12.8,12.86,132100.0,12.81,12.86,12.8,12.86,132100.0
2008-04-21 11:40:00,12.85,12.87,12.83,12.86,152800.0,12.85,12.87,12.83,12.86,152800.0
2008-04-21 11:45:00,12.86,12.87,12.85,12.86,47300.0,12.86,12.87,12.85,12.86,47300.0
2008-04-21 11:50:00,12.85,12.86,12.85,12.86,20400.0,12.85,12.86,12.85,12.86,20400.0
2008-04-21 11:55:00,12.86,12.86,12.85,12.85,41300.0,12.86,12.86,12.85,12.85,41300.0
2008-04-21 12:00:00,12.85,12.88,12.85,12.88,83700.0,12.85,12.88,12.85,12.88,83700.0
2008-04-21 12:05:00,12.88,12.9,12.86,12.87,170200.0,12.88,12.9,12.86,12.87,170200.0
2008-04-21 12:10:00,12.87,12.88,12.87,12.88,14700.0,12.87,12.88,12.87,12.88,14700.0
2008-04-21 12:15:00,12.87,12.88,12.87,12.87,45600.0,12.87,12.88,12.87,12.87,45600.0
2008-04-21 12:20:00,12.87,12.93,12.87,12.92,305500.0,12.87,12.93,12.87,12.92,305500.0
2008-04-21 12:25:00,12.92,12.95,12.89,12.92,134500.0,12.92,12.95,12.89,12.92,134500.0
2008-04-21 12:30:00,12.92,12.94,12.9,12.93,65000.0,12.92,12.94,12.9,12.93,65000.0
2008-04-21 12:35:00,12.94,12.94,12.91,12.92,11900.0,12.94,12.94,12.91,12.92,11900.0
2008-04-21 12:40:00,12.92,12.94,12.9,12.93,152400.0,12.92,12.94,12.9,12.93,152400.0
2008-04-21 12:45:00,12.93,12.94,12.91,12.91,61200.0,12.93,12.94,12.91,12.91,61200.0
2008-04-21 12:50:00,12.91,12.93,12.9,12.91,198500.0,12.91,12.93,12.9,12.91,198500.0
2008-04-21 12:55:00,12.91,12.93,12.88,12.93,146900.0,12.91,12.93,12.88,12.93,146900.0
2008-04-21 13:00:00,12.93,12.95,12.92,12.94,122500.0,12.93,12.95,12.92,12.94,122500.0
2008-04-21 13:05:00,12.94,12.95,12.94,12.95,108100.0,12.94,12.95,12.94,12.95,108100.0
2008-04-21 13:10:00,12.94,12.96,12.94,12.95,84800.0,12.94,12.96,12.94,12.95,84800.0
2008-04-21 13:15:00,12.95,12.98,12.95,12.96,98800.0,12.95,12.98,12.95,12.96,98800.0
2008-04-21 13:20:00,12.95,12.99,12.95,12.99,92700.0,12.95,12.99,12.95,12.99,92700.0
2008-04-21 13:25:00,12.99,13.0,12.98,13.0,95400.0,12.99,13.0,12.98,13.0,95400.0
2008-04-21 13:30:00,13.0,13.03,12.99,13.0,340400.0,13.0,13.03,12.99,13.0,340400.0
2008-04-21 13:35:00,13.0,13.03,12.98,12.99,220400.0,13.0,13.03,12.98,12.99,220400.0
2008-04-21 13:40:00,13.0,13.03,13.0,13.0,197200.0,13.0,13.03,13.0,13.0,197200.0
2008-04-21 13:45:00,13.0,13.12,13.0,13.12,467400.0,13.0,13.12,13.0,13.12,467400.0
2008-04-21 13:50:00,13.11,13.14,13.09,13.1,230000.0,13.11,13.14,13.09,13.1,230000.0
2008-04-21 13:55:00,13.1,13.14,13.1,13.1,110100.0,13.1,13.14,13.1,13.1,110100.0
2008-04-21 14:00:00,13.09,13.12,13.06,13.12,260400.0,13.09,13.12,13.06,13.12,260400.0
2008-04-21 14:05:00,13.11,13.14,13.11,13.12,83600.0,13.11,13.14,13.11,13.12,83600.0
2008-04-21 14:10:00,13.12,13.13,13.1,13.12,87200.0,13.12,13.13,13.1,13.12,87200.0
2008-04-21 14:15:00,13.12,13.17,13.11,13.13,180500.0,13.12,13.17,13.11,13.13,180500.0
2008-04-21 14:20:00,13.13,13.16,13.12,13.14,176300.0,13.13,13.16,13.12,13.14,176300.0
2008-04-21 14:25:00,13.13,13.14,13.13,13.13,32800.0,13.13,13.14,13.13,13.13,32800.0
2008-04-21 14:30:00,13.13,13.14,13.09,13.09,88900.0,13.13,13.14,13.09,13.09,88900.0
2008-04-21 14:35:00,13.09,13.1,13.06,13.06,92100.0,13.09,13.1,13.06,13.06,92100.0
2008-04-21 14:40:00,13.06,13.07,13.03,13.04,137200.0,13.06,13.07,13.03,13.04,137200.0
2008-04-21 14:45:00,13.05,13.07,13.04,13.06,228800.0,13.05,13.07,13.04,13.06,228800.0
2008-04-21 14:50:00,13.05,13.07,13.05,13.05,178600.0,13.05,13.07,13.05,13.05,178600.0
2008-04-21 14:55:00,13.05,13.06,12.99,13.01,219000.0,13.05,13.06,12.99,13.01,219000.0
2008-04-21 15:00:00,13.01,13.03,12.98,12.98,200700.0,13.01,13.03,12.98,12.98,200700.0
2008-04-21 15:05:00,12.99,13.0,12.97,13.0,113100.0,12.99,13.0,12.97,13.0,113100.0
2008-04-21 15:10:00,12.99,13.0,12.99,12.99,170600.0,12.99,13.0,12.99,12.99,170600.0
2008-04-21 15:15:00,12.99,13.0,12.99,13.0,151600.0,12.99,13.0,12.99,13.0,151600.0
2008-04-21 15:20:00,12.99,13.0,12.94,12.96,256900.0,12.99,13.0,12.94,12.96,256900.0
2008-04-21 15:25:00,12.96,12.96,12.9,12.9,242500.0,12.96,12.96,12.9,12.9,242500.0
2008-04-21 15:30:00,12.9,12.98,12.89,12.98,391900.0,12.9,12.98,12.89,12.98,391900.0
2008-04-21 15:35:00,12.98,12.99,12.93,12.96,198100.0,12.98,12.99,12.93,12.96,198100.0
2008-04-21 15:40:00,12.95,12.96,12.91,12.92,190400.0,12.95,12.96,12.91,12.92,190400.0
2008-04-21 15:45:00,12.92,12.98,12.91,12.96,630100.0,12.92,12.98,12.91,12.96,630100.0
2008-04-21 15:50:00,12.96,13.05,12.9,13.03,850500.0,12.96,13.05,12.9,13.03,850500.0
2008-04-21 15:55:00,13.03,13.06,12.99,13.05,843700.0,13.03,13.06,12.99,13.05,843700.0
2008-04-22 09:30:00,13.46,13.46,13.15,13.15,446100.0,13.46,13.46,13.15,13.15,446100.0
2008-04-22 09:35:00,13.15,13.2,13.0,13.09,300700.0,13.15,13.2,13.0,13.09,300700.0
2008-04-22 09:40:00,13.09,13.12,13.03,13.06,283000.0,13.09,13.12,13.03,13.06,283000.0
2008-04-22 09:45:00,13.07,13.11,13.0,13.0,241300.0,13.07,13.11,13.0,13.0,241300.0
2008-04-22 09:50:00,13.0,13.01,12.98,13.0,97700.0,13.0,13.01,12.98,13.0,97700.0
2008-04-22 09:55:00,13.0,13.05,12.98,12.99,333500.0,13.0,13.05,12.98,12.99,333500.0
2008-04-22 10:00:00,12.99,13.02,12.99,13.0,270700.0,12.99,13.02,12.99,13.0,270700.0
2008-04-22 10:05:00,13.0,13.01,12.99,13.0,213600.0,13.0,13.01,12.99,13.0,213600.0
2008-04-22 10:10:00,13.0,13.08,12.99,13.07,153900.0,13.0,13.08,12.99,13.07,153900.0
2008-04-22 10:15:00,13.07,13.07,13.02,13.04,141800.0,13.07,13.07,13.02,13.04,141800.0
2008-04-22 10:20:00,13.04,13.14,13.03,13.07,233900.0,13.04,13.14,13.03,13.07,233900.0
2008-04-22 10:25:00,13.08,13.14,13.06,13.07,221300.0,13.08,13.14,13.06,13.07,221300.0
2008-04-22 10:30:00,13.07,13.08,13.04,13.04,576500.0,13.07,13.08,13.04,13.04,576500.0
2008-04-22 10:35:00,13.05,13.05,13.02,13.03,174900.0,13.05,13.05,13.02,13.03,174900.0
2008-04-22 10:40:00,13.03,13.03,12.98,12.98,492500.0,13.03,13.03,12.98,12.98,492500.0
2008-04-22 10:45:00,12.98,13.03,12.98,13.03,33500.0,12.98,13.03,12.98,13.03,33500.0
2008-04-22 10:50:00,13.03,13.07,13.02,13.07,63100.0,13.03,13.07,13.02,13.07,63100.0
2008-04-22 10:55:00,13.07,13.08,13.06,13.07,68900.0,13.07,13.08,13.06,13.07,68900.0
2008-04-22 11:00:00,13.07,13.09,13.06,13.06,133700.0,13.07,13.09,13.06,13.06,133700.0
2008-04-22 11:05:00,13.06,13.08,13.04,13.06,222400.0,13.06,13.08,13.04,13.06,222400.0
2008-04-22 11:10:00,13.06,13.07,13.02,13.03,351800.0,13.06,13.07,13.02,13.03,351800.0
2008-04-22 11:15:00,13.03,13.05,13.02,13.04,224300.0,13.03,13.05,13.02,13.04,224300.0
2008-04-22 11:20:00,13.04,13.07,13.02,13.05,552800.0,13.04,13.07,13.02,13.05,552800.0
2008-04-22 11:25:00,13.05,13.07,13.03,13.06,283300.0,13.05,13.07,13.03,13.06,283300.0
2008-04-22 11:30:00,13.07,13.09,13.06,13.08,187500.0,13.07,13.09,13.06,13.08,187500.0
2008-04-22 11:35:00,13.07,13.08,13.06,13.07,55800.0,13.07,13.08,13.06,13.07,55800.0
2008-04-22 11:40:00,13.08,13.08,13.06,13.06,32200.0,13.08,13.08,13.06,13.06,32200.0
2008-04-22 11:45:00,13.06,13.07,12.98,13.03,226900.0,13.06,13.07,12.98,13.03,226900.0
2008-04-22 11:50:00,13.02,13.03,13.0,13.02,257700.0,13.02,13.03,13.0,13.02,257700.0
2008-04-22 11:55:00,13.01,13.04,13.01,13.03,86400.0,13.01,13.04,13.01,13.03,86400.0
2008-04-22 12:00:00,13.03,13.04,12.93,12.93,167900.0,13.03,13.04,12.93,12.93,167900.0
2008-04-22 12:05:00,12.93,12.99,12.91,12.96,186300.0,12.93,12.99,12.91,12.96,186300.0
2008-04-22 12:10:00,12.95,13.03,12.95,13.0,181000.0,12.95,13.03,12.95,13.0,181000.0
2008-04-22 12:15:00,13.0,13.01,13.0,13.0,56300.0,13.0,13.01,13.0,13.0,56300.0
2008-04-22 12:20:00,13.0,13.01,12.99,13.0,86500.0,13.0,13.01,12.99,13.0,86500.0
2008-04-22 12:25:00,13.0,13.0,12.94,12.95,266600.0,13.0,13.0,12.94,12.95,266600.0
2008-04-22 12:30:00,12.96,12.96,12.94,12.94,101500.0,12.96,12.96,12.94,12.94,101500.0
2008-04-22 12:35:00,12.95,12.95,12.91,12.91,259700.0,12.95,12.95,12.91,12.91,259700.0
2008-04-22 12:40:00,12.91,12.91,12.85,12.87,207500.0,12.91,12.91,12.85,12.87,207500.0
2008-04-22 12:45:00,12.87,12.87,12.79,12.85,325900.0,12.87,12.87,12.79,12.85,325900.0
2008-04-22 12:50:00,12.85,12.89,12.83,12.86,151300.0,12.85,12.89,12.83,12.86,151300.0
2008-04-22 12:55:00,12.85,12.86,12.84,12.84,85400.0,12.85,12.86,12.84,12.84,85400.0
2008-04-22 13:00:00,12.84,12.87,12.84,12.85,103100.0,12.84,12.87,12.84,12.85,103100.0
2008-04-22 13:05:00,12.86,12.87,12.85,12.87,48900.0,12.86,12.87,12.85,12.87,48900.0
2008-04-22 13:10:00,12.86,12.87,12.85,12.87,49500.0,12.86,12.87,12.85,12.87,49500.0
2008-04-22 13:15:00,12.87,12.89,12.87,12.87,83400.0,12.87,12.89,12.87,12.87,83400.0
2008-04-22 13:20:00,12.87,12.88,12.87,12.87,41500.0,12.87,12.88,12.87,12.87,41500.0
2008-04-22 13:25:00,12.87,12.88,12.85,12.86,80500.0,12.87,12.88,12.85,12.86,80500.0
2008-04-22 13:30:00,12.85,12.86,12.85,12.85,57000.0,12.85,12.86,12.85,12.85,57000.0
2008-04-22 13:35:00,12.85,12.87,12.85,12.85,214900.0,12.85,12.87,12.85,12.85,214900.0
2008-04-22 13:40:00,12.85,12.86,12.85,12.85,76200.0,12.85,12.86,12.85,12.85,76200.0
2008-04-22 13:45:00,12.86,12.86,12.85,12.85,51700.0,12.86,12.86,12.85,12.85,51700.0
2008-04-22 13:50:00,12.86,12.86,12.85,12.85,74100.0,12.86,12.86,12.85,12.85,74100.0
2008-04-22 13:55:00,12.85,12.87,12.85,12.85,133700.0,12.85,12.87,12.85,12.85,133700.0
2008-04-22 14:00:00,12.85,12.86,12.78,12.78,233000.0,12.85,12.86,12.78,12.78,233000.0
2008-04-22 14:05:00,12.78,12.84,12.78,12.82,202700.0,12.78,12.84,12.78,12.82,202700.0
2008-04-22 14:10:00,12.83,12.83,12.79,12.8,125300.0,12.83,12.83,12.79,12.8,125300.0
2008-04-22 14:15:00,12.79,12.81,12.78,12.79,88800.0,12.79,12.81,12.78,12.79,88800.0
2008-04-22 14:20:00,12.79,12.84,12.78,12.84,114200.0,12.79,12.84,12.78,12.84,114200.0
2008-04-22 14:25:00,12.84,12.85,12.82,12.83,102200.0,12.84,12.85,12.82,12.83,102200.0
2008-04-22 14:30:00,12.84,12.85,12.83,12.84,66200.0,12.84,12.85,12.83,12.84,66200.0
2008-04-22 14:35:00,12.84,12.87,12.84,12.87,124200.0,12.84,12.87,12.84,12.87,124200.0
2008-04-22 14:40:00,12.87,12.87,12.84,12.84,65300.0,12.87,12.87,12.84,12.84,65300.0
2008-04-22 14:45:00,12.84,12.85,12.82,12.83,113500.0,12.84,12.85,12.82,12.83,113500.0
2008-04-22 14:50:00,12.82,12.84,12.8,12.81,63900.0,12.82,12.84,12.8,12.81,63900.0
2008-04-22 14:55:00,12.8,12.81,12.79,12.8,92200.0,12.8,12.81,12.79,12.8,92200.0
2008-04-22 15:00:00,12.8,12.8,12.75,12.77,153500.0,12.8,12.8,12.75,12.77,153500.0
2008-04-22 15:05:00,12.78,12.8,12.76,12.79,85400.0,12.78,12.8,12.76,12.79,85400.0
2008-04-22 15:10:00,12.8,12.8,12.79,12.79,56200.0,12.8,12.8,12.79,12.79,56200.0
2008-04-22 15:15:00,12.79,12.8,12.75,12.78,236300.0,12.79,12.8,12.75,12.78,236300.0
2008-04-22 15:20:00,12.77,12.78,12.75,12.76,155100.0,12.77,12.78,12.75,12.76,155100.0
2008-04-22 15:25:00,12.75,12.75,12.72,12.75,269900.0,12.75,12.75,12.72,12.75,269900.0
2008-04-22 15:30:00,12.75,12.77,12.74,12.77,167600.0,12.75,12.77,12.74,12.77,167600.0
2008-04-22 15:35:00,12.76,12.77,12.73,12.77,314400.0,12.76,12.77,12.73,12.77,314400.0
2008-04-22 15:40:00,12.77,12.79,12.76,12.79,198400.0,12.77,12.79,12.76,12.79,198400.0
2008-04-22 15:45:00,12.79,12.83,12.78,12.82,249200.0,12.79,12.83,12.78,12.82,249200.0
2008-04-22 15:50:00,12.83,12.86,12.8,12.85,387200.0,12.83,12.86,12.8,12.85,387200.0
2008-04-22 15:55:00,12.85,12.9,12.84,12.89,354800.0,12.85,12.9,12.84,12.89,354800.0
2008-04-23 09:30:00,12.95,13.0,12.86,12.96,149200.0,12.95,13.0,12.86,12.96,149200.0
2008-04-23 09:35:00,12.95,12.98,12.87,12.9,75700.0,12.95,12.98,12.87,12.9,75700.0
2008-04-23 09:40:00,12.89,12.9,12.85,12.85,127100.0,12.89,12.9,12.85,12.85,127100.0
2008-04-23 09:45:00,12.85,12.85,12.79,12.81,204800.0,12.85,12.85,12.79,12.81,204800.0
2008-04-23 09:50:00,12.81,12.82,12.8,12.81,67800.0,12.81,12.82,12.8,12.81,67800.0
2008-04-23 09:55:00,12.81,12.81,12.77,12.77,83300.0,12.81,12.81,12.77,12.77,83300.0
2008-04-23 10:00:00,12.77,12.78,12.7,12.71,303700.0,12.77,12.78,12.7,12.71,303700.0
2008-04-23 10:05:00,12.71,12.72,12.58,12.59,374500.0,12.71,12.72,12.58,12.59,374500.0
2008-04-23 10:10:00,12.6,12.61,12.54,12.55,193200.0,12.6,12.61,12.54,12.55,193200.0
2008-04-23 10:15:00,12.55,12.61,12.54,12.61,104000.0,12.55,12.61,12.54,12.61,104000.0
2008-04-23 10:20:00,12.61,12.67,12.6,12.67,102000.0,12.61,12.67,12.6,12.67,102000.0
2008-04-23 10:25:00,12.66,12.72,12.64,12.7,144500.0,12.66,12.72,12.64,12.7,144500.0
2008-04-23 10:30:00,12.69,12.73,12.68,12.7,125800.0,12.69,12.73,12.68,12.7,125800.0
2008-04-23 10:35:00,12.7,12.74,12.68,12.72,201200.0,12.7,12.74,12.68,12.72,201200.0
2008-04-23 10:40:00,12.73,12.76,12.72,12.75,90700.0,12.73,12.76,12.72,12.75,90700.0
2008-04-23 10:45:00,12.75,12.76,12.73,12.74,257100.0,12.75,12.76,12.73,12.74,257100.0
2008-04-23 10:50:00,12.73,12.75,12.71,12.75,101100.0,12.73,12.75,12.71,12.75,101100.0
2008-04-23 10:55:00,12.75,12.75,12.72,12.74,193200.0,12.75,12.75,12.72,12.74,193200.0
2008-04-23 11:00:00,12.75,12.77,12.72,12.75,179600.0,12.75,12.77,12.72,12.75,179600.0
2008-04-23 11:05:00,12.75,12.76,12.73,12.73,103300.0,12.75,12.76,12.73,12.73,103300.0
2008-04-23 11:10:00,12.73,12.76,12.71,12.71,87700.0,12.73,12.76,12.71,12.71,87700.0
2008-04-23 11:15:00,12.71,12.72,12.65,12.65,110800.0,12.71,12.72,12.65,12.65,110800.0
2008-04-23 11:20:00,12.65,12.68,12.65,12.67,126000.0,12.65,12.68,12.65,12.67,126000.0
2008-04-23 11:25:00,12.67,12.68,12.64,12.66,52300.0,12.67,12.68,12.64,12.66,52300.0
2008-04-23 11:30:00,12.66,12.68,12.65,12.67,44000.0,12.66,12.68,12.65,12.67,44000.0
2008-04-23 11:35:00,12.67,12.68,12.62,12.68,253800.0,12.67,12.68,12.62,12.68,253800.0
2008-04-23 11:40:00,12.67,12.75,12.66,12.74,210100.0,12.67,12.75,12.66,12.74,210100.0
2008-04-23 11:45:00,12.75,12.75,12.73,12.74,51300.0,12.75,12.75,12.73,12.74,51300.0
2008-04-23 11:50:00,12.74,12.76,12.73,12.75,178500.0,12.74,12.76,12.73,12.75,178500.0
2008-04-23 11:55:00,12.75,12.77,12.72,12.75,151100.0,12.75,12.77,12.72,12.75,151100.0
2008-04-23 12:00:00,12.75,12.75,12.72,12.73,112100.0,12.75,12.75,12.72,12.73,112100.0
2008-04-23 12:05:00,12.73,12.75,12.73,12.75,53400.0,12.73,12.75,12.73,12.75,53400.0
2008-04-23 12:10:00,12.75,12.75,12.74,12.74,74300.0,12.75,12.75,12.74,12.74,74300.0
2008-04-23 12:15:00,12.74,12.74,12.69,12.69,159400.0,12.74,12.74,12.69,12.69,159400.0
2008-04-23 12:20:00,12.69,12.7,12.66,12.67,64600.0,12.69,12.7,12.66,12.67,64600.0
2008-04-23 12:25:00,12.67,12.69,12.66,12.67,78000.0,12.67,12.69,12.66,12.67,78000.0
2008-04-23 12:30:00,12.68,12.68,12.63,12.63,93900.0,12.68,12.68,12.63,12.63,93900.0
2008-04-23 12:35:00,12.63,12.66,12.6,12.64,357100.0,12.63,12.66,12.6,12.64,357100.0
2008-04-23 12:40:00,12.64,12.66,12.62,12.62,283400.0,12.64,12.66,12.62,12.62,283400.0
2008-04-23 12:45:00,12.63,12.66,12.63,12.65,113700.0,12.63,12.66,12.63,12.65,113700.0
2008-04-23 12:50:00,12.65,12.69,12.65,12.68,102900.0,12.65,12.69,12.65,12.68,102900.0
2008-04-23 12:55:00,12.68,12.7,12.66,12.67,161500.0,12.68,12.7,12.66,12.67,161500.0
2008-04-23 13:00:00,12.66,12.67,12.63,12.64,155600.0,12.66,12.67,12.63,12.64,155600.0
2008-04-23 13:05:00,12.64,12.67,12.63,12.63,175700.0,12.64,12.67,12.63,12.63,175700.0
2008-04-23 13:10:00,12.63,12.63,12.62,12.63,49000.0,12.63,12.63,12.62,12.63,49000.0
2008-04-23 13:15:00,12.63,12.64,12.6,12.6,131200.0,12.63,12.64,12.6,12.6,131200.0
2008-04-23 13:20:00,12.6,12.62,12.6,12.61,142300.0,12.6,12.62,12.6,12.61,142300.0
2008-04-23 13:25:00,12.61,12.62,12.6,12.61,125000.0,12.61,12.62,12.6,12.61,125000.0
2008-04-23 13:30:00,12.61,12.62,12.61,12.61,33000.0,12.61,12.62,12.61,12.61,33000.0
2008-04-23 13:35:00,12.61,12.64,12.6,12.64,73300.0,12.61,12.64,12.6,12.64,73300.0
2008-04-23 13:40:00,12.63,12.63,12.6,12.62,90300.0,12.63,12.63,12.6,12.62,90300.0
2008-04-23 13:45:00,12.62,12.63,12.6,12.63,63400.0,12.62,12.63,12.6,12.63,63400.0
2008-04-23 13:50:00,12.63,12.64,12.62,12.63,85700.0,12.63,12.64,12.62,12.63,85700.0
2008-04-23 13:55:00,12.64,12.64,12.63,12.64,33300.0,12.64,12.64,12.63,12.64,33300.0
2008-04-23 14:00:00,12.63,12.64,12.6,12.61,66600.0,12.63,12.64,12.6,12.61,66600.0
2008-04-23 14:05:00,12.62,12.62,12.6,12.61,122900.0,12.62,12.62,12.6,12.61,122900.0
2008-04-23 14:10:00,12.6,12.65,12.6,12.64,126100.0,12.6,12.65,12.6,12.64,126100.0
2008-04-23 14:15:00,12.65,12.65,12.64,12.64,82700.0,12.65,12.65,12.64,12.64,82700.0
2008-04-23 14:20:00,12.64,12.65,12.6,12.62,171700.0,12.64,12.65,12.6,12.62,171700.0
2008-04-23 14:25:00,12.61,12.63,12.59,12.6,146700.0,12.61,12.63,12.59,12.6,146700.0
2008-04-23 14:30:00,12.59,12.62,12.59,12.6,184800.0,12.59,12.62,12.59,12.6,184800.0
2008-04-23 14:35:00,12.6,12.65,12.59,12.62,262800.0,12.6,12.65,12.59,12.62,262800.0
2008-04-23 14:40:00,12.63,12.66,12.63,12.64,157100.0,12.63,12.66,12.63,12.64,157100.0
2008-04-23 14:45:00,12.63,12.64,12.61,12.62,55700.0,12.63,12.64,12.61,12.62,55700.0
2008-04-23 14:50:00,12.63,12.64,12.62,12.63,155500.0,12.63,12.64,12.62,12.63,155500.0
2008-04-23 14:55:00,12.63,12.64,12.59,12.61,875900.0,12.63,12.64,12.59,12.61,875900.0
2008-04-23 15:00:00,12.61,12.63,12.6,12.61,354100.0,12.61,12.63,12.6,12.61,354100.0
2008-04-23 15:05:00,12.61,12.62,12.59,12.59,372800.0,12.61,12.62,12.59,12.59,372800.0
2008-04-23 15:10:00,12.6,12.61,12.59,12.59,156200.0,12.6,12.61,12.59,12.59,156200.0
2008-04-23 15:15:00,12.59,12.65,12.59,12.65,163900.0,12.59,12.65,12.59,12.65,163900.0
2008-04-23 15:20:00,12.65,12.65,12.64,12.64,22500.0,12.65,12.65,12.64,12.64,22500.0
2008-04-23 15:25:00,12.65,12.65,12.61,12.61,133400.0,12.65,12.65,12.61,12.61,133400.0
2008-04-23 15:30:00,12.61,12.64,12.61,12.64,133000.0,12.61,12.64,12.61,12.64,133000.0
2008-04-23 15:35:00,12.64,12.64,12.61,12.63,71300.0,12.64,12.64,12.61,12.63,71300.0
2008-04-23 15:40:00,12.63,12.63,12.6,12.61,80600.0,12.63,12.63,12.6,12.61,80600.0
2008-04-23 15:45:00,12.61,12.62,12.59,12.62,243900.0,12.61,12.62,12.59,12.62,243900.0
2008-04-23 15:50:00,12.61,12.62,12.6,12.6,197700.0,12.61,12.62,12.6,12.6,197700.0
2008-04-23 15:55:00,12.6,12.66,12.6,12.65,429000.0,12.6,12.66,12.6,12.65,429000.0
2008-04-24 09:30:00,12.66,12.7,12.56,12.67,94700.0,12.66,12.7,12.56,12.67,94700.0
2008-04-24 09:35:00,12.68,12.68,12.64,12.67,42900.0,12.68,12.68,12.64,12.67,42900.0
2008-04-24 09:40:00,12.67,12.7,12.65,12.69,83900.0,12.67,12.7,12.65,12.69,83900.0
2008-04-24 09:45:00,12.68,12.69,12.61,12.61,128300.0,12.68,12.69,12.61,12.61,128300.0
2008-04-24 09:50:00,12.61,12.62,12.58,12.6,206300.0,12.61,12.62,12.58,12.6,206300.0
2008-04-24 09:55:00,12.6,12.65,12.58,12.63,126000.0,12.6,12.65,12.58,12.63,126000.0
2008-04-24 10:00:00,12.63,12.63,12.54,12.54,201200.0,12.63,12.63,12.54,12.54,201200.0
2008-04-24 10:05:00,12.55,12.55,12.5,12.52,190200.0,12.55,12.55,12.5,12.52,190200.0
2008-04-24 10:10:00,12.51,12.57,12.51,12.57,93700.0,12.51,12.57,12.51,12.57,93700.0
2008-04-24 10:15:00,12.57,12.57,12.54,12.56,78600.0,12.57,12.57,12.54,12.56,78600.0
2008-04-24 10:20:00,12.55,12.56,12.5,12.52,59300.0,12.55,12.56,12.5,12.52,59300.0
2008-04-24 10:25:00,12.52,12.53,12.51,12.53,29800.0,12.52,12.53,12.51,12.53,29800.0
2008-04-24 10:30:00,12.53,12.53,12.49,12.5,121600.0,12.53,12.53,12.49,12.5,121600.0
2008-04-24 10:35:00,12.5,12.51,12.48,12.49,129300.0,12.5,12.51,12.48,12.49,129300.0
2008-04-24 10:40:00,12.5,12.51,12.49,12.51,39200.0,12.5,12.51,12.49,12.51,39200.0
2008-04-24 10:45:00,12.5,12.51,12.5,12.5,34600.0,12.5,12.51,12.5,12.5,34600.0
2008-04-24 10:50:00,12.51,12.51,12.5,12.51,70200.0,12.51,12.51,12.5,12.51,70200.0
2008-04-24 10:55:00,12.51,12.51,12.5,12.5,37700.0,12.51,12.51,12.5,12.5,37700.0
2008-04-24 11:00:00,12.51,12.51,12.47,12.49,165000.0,12.51,12.51,12.47,12.49,165000.0
2008-04-24 11:05:00,12.49,12.5,12.49,12.5,53100.0,12.49,12.5,12.49,12.5,53100.0
2008-04-24 11:10:00,12.5,12.53,12.49,12.53,78300.0,12.5,12.53,12.49,12.53,78300.0
2008-04-24 11:15:00,12.53,12.53,12.51,12.52,102800.0,12.53,12.53,12.51,12.52,102800.0
2008-04-24 11:20:00,12.52,12.52,12.46,12.47,399000.0,12.52,12.52,12.46,12.47,399000.0
2008-04-24 11:25:00,12.46,12.5,12.45,12.5,134000.0,12.46,12.5,12.45,12.5,134000.0
2008-04-24 11:30:00,12.5,12.53,12.5,12.53,36300.0,12.5,12.53,12.5,12.53,36300.0
2008-04-24 11:35:00,12.53,12.54,12.52,12.53,35900.0,12.53,12.54,12.52,12.53,35900.0
2008-04-24 11:40:00,12.53,12.54,12.53,12.54,41500.0,12.53,12.54,12.53,12.54,41500.0
2008-04-24 11:45:00,12.53,12.56,12.53,12.56,66900.0,12.53,12.56,12.53,12.56,66900.0
2008-04-24 11:50:00,12.56,12.58,12.55,12.55,90500.0,12.56,12.58,12.55,12.55,90500.0
2008-04-24 11:55:00,12.55,12.56,12.55,12.55,24700.0,12.55,12.56,12.55,12.55,24700.0
2008-04-24 12:00:00,12.56,12.58,12.55,12.56,51100.0,12.56,12.58,12.55,12.56,51100.0
2008-04-24 12:05:00,12.56,12.6,12.56,12.6,66500.0,12.56,12.6,12.56,12.6,66500.0
2008-04-24 12:10:00,12.6,12.63,12.59,12.61,205300.0,12.6,12.63,12.59,12.61,205300.0
2008-04-24 12:15:00,12.61,12.62,12.6,12.62,85100.0,12.61,12.62,12.6,12.62,85100.0
2008-04-24 12:20:00,12.62,12.62,12.6,12.62,50700.0,12.62,12.62,12.6,12.62,50700.0
2008-04-24 12:25:00,12.62,12.63,12.61,12.61,84700.0,12.62,12.63,12.61,12.61,84700.0
2008-04-24 12:30:00,12.61,12.63,12.61,12.61,103600.0,12.61,12.63,12.61,12.61,103600.0
2008-04-24 12:35:00,12.61,12.63,12.6,12.62,134200.0,12.61,12.63,12.6,12.62,134200.0
2008-04-24 12:40:00,12.61,12.65,12.61,12.64,95600.0,12.61,12.65,12.61,12.64,95600.0
2008-04-24 12:45:00,12.65,12.65,12.63,12.64,74500.0,12.65,12.65,12.63,12.64,74500.0
2008-04-24 12:50:00,12.63,12.64,12.61,12.61,42800.0,12.63,12.64,12.61,12.61,42800.0
2008-04-24 12:55:00,12.61,12.62,12.59,12.62,157200.0,12.61,12.62,12.59,12.62,157200.0
2008-04-24 13:00:00,12.62,12.64,12.61,12.64,85400.0,12.62,12.64,12.61,12.64,85400.0
2008-04-24 13:05:00,12.63,12.65,12.62,12.64,108500.0,12.63,12.65,12.62,12.64,108500.0
2008-04-24 13:10:00,12.65,12.65,12.64,12.64,14200.0,12.65,12.65,12.64,12.64,14200.0
2008-04-24 13:15:00,12.65,12.65,12.64,12.64,14500.0,12.65,12.65,12.64,12.64,14500.0
2008-04-24 13:20:00,12.64,12.65,12.64,12.65,16200.0,12.64,12.65,12.64,12.65,16200.0
2008-04-24 13:25:00,12.65,12.65,12.64,12.64,9000.0,12.65,12.65,12.64,12.64,9000.0
2008-04-24 13:30:00,12.65,12.65,12.64,12.65,11600.0,12.65,12.65,12.64,12.65,11600.0
2008-04-24 13:35:00,12.64,12.65,12.61,12.62,336300.0,12.64,12.65,12.61,12.62,336300.0
2008-04-24 13:40:00,12.61,12.63,12.6,12.62,164500.0,12.61,12.63,12.6,12.62,164500.0
2008-04-24 13:45:00,12.62,12.62,12.61,12.61,37300.0,12.62,12.62,12.61,12.61,37300.0
2008-04-24 13:50:00,12.61,12.62,12.6,12.62,121200.0,12.61,12.62,12.6,12.62,121200.0
2008-04-24 13:55:00,12.61,12.64,12.61,12.64,85000.0,12.61,12.64,12.61,12.64,85000.0
2008-04-24 14:00:00,12.63,12.65,12.63,12.65,39300.0,12.63,12.65,12.63,12.65,39300.0
2008-04-24 14:05:00,12.65,12.65,12.64,12.65,41100.0,12.65,12.65,12.64,12.65,41100.0
2008-04-24 14:10:00,12.65,12.65,12.64,12.65,18300.0,12.65,12.65,12.64,12.65,18300.0
2008-04-24 14:15:00,12.65,12.66,12.64,12.66,62900.0,12.65,12.66,12.64,12.66,62900.0
2008-04-24 14:20:00,12.66,12.66,12.65,12.66,40800.0,12.66,12.66,12.65,12.66,40800.0
2008-04-24 14:25:00,12.66,12.66,12.65,12.66,32100.0,12.66,12.66,12.65,12.66,32100.0
2008-04-24 14:30:00,12.66,12.66,12.63,12.65,169200.0,12.66,12.66,12.63,12.65,169200.0
2008-04-24 14:35:00,12.64,12.65,12.64,12.65,38300.0,12.64,12.65,12.64,12.65,38300.0
2008-04-24 14:40:00,12.65,12.65,12.64,12.65,42300.0,12.65,12.65,12.64,12.65,42300.0
2008-04-24 14:45:00,12.65,12.65,12.64,12.64,71100.0,12.65,12.65,12.64,12.64,71100.0
2008-04-24 14:50:00,12.65,12.65,12.64,12.65,50600.0,12.65,12.65,12.64,12.65,50600.0
2008-04-24 14:55:00,12.65,12.65,12.61,12.62,195400.0,12.65,12.65,12.61,12.62,195400.0
2008-04-24 15:00:00,12.62,12.68,12.61,12.68,305600.0,12.62,12.68,12.61,12.68,305600.0
2008-04-24 15:05:00,12.67,12.68,12.67,12.68,72400.0,12.67,12.68,12.67,12.68,72400.0
2008-04-24 15:10:00,12.68,12.7,12.65,12.65,179500.0,12.68,12.7,12.65,12.65,179500.0
2008-04-24 15:15:00,12.65,12.66,12.59,12.61,198300.0,12.65,12.66,12.59,12.61,198300.0
2008-04-24 15:20:00,12.62,12.65,12.61,12.64,81900.0,12.62,12.65,12.61,12.64,81900.0
2008-04-24 15:25:00,12.64,12.65,12.62,12.64,194400.0,12.64,12.65,12.62,12.64,194400.0
2008-04-24 15:30:00,12.64,12.66,12.64,12.66,125500.0,12.64,12.66,12.64,12.66,125500.0
2008-04-24 15:35:00,12.66,12.68,12.65,12.67,170600.0,12.66,12.68,12.65,12.67,170600.0
2008-04-24 15:40:00,12.67,12.68,12.63,12.65,256900.0,12.67,12.68,12.63,12.65,256900.0
2008-04-24 15:45:00,12.64,12.65,12.62,12.63,92200.0,12.64,12.65,12.62,12.63,92200.0
2008-04-24 15:50:00,12.63,12.64,12.62,12.64,82900.0,12.63,12.64,12.62,12.64,82900.0
2008-04-24 15:55:00,12.63,12.64,12.6,12.61,250600.0,12.63,12.64,12.6,12.61,250600.0
2008-04-25 09:30:00,12.61,12.66,12.6,12.64,102900.0,12.61,12.66,12.6,12.64,102900.0
2008-04-25 09:35:00,12.63,12.69,12.61,12.69,68300.0,12.63,12.69,12.61,12.69,68300.0
2008-04-25 09:40:00,12.69,12.76,12.69,12.75,138100.0,12.69,12.76,12.69,12.75,138100.0
2008-04-25 09:45:00,12.74,12.75,12.67,12.7,157900.0,12.74,12.75,12.67,12.7,157900.0
2008-04-25 09:50:00,12.7,12.71,12.68,12.69,281600.0,12.7,12.71,12.68,12.69,281600.0
2008-04-25 09:55:00,12.7,12.72,12.68,12.69,50100.0,12.7,12.72,12.68,12.69,50100.0
2008-04-25 10:00:00,12.7,12.7,12.66,12.66,53900.0,12.7,12.7,12.66,12.66,53900.0
2008-04-25 10:05:00,12.67,12.71,12.66,12.7,68300.0,12.67,12.71,12.66,12.7,68300.0
2008-04-25 10:10:00,12.7,12.72,12.69,12.7,82300.0,12.7,12.72,12.69,12.7,82300.0
2008-04-25 10:15:00,12.7,12.75,12.7,12.74,146800.0,12.7,12.75,12.7,12.74,146800.0
2008-04-25 10:20:00,12.73,12.73,12.69,12.69,67100.0,12.73,12.73,12.69,12.69,67100.0
2008-04-25 10:25:00,12.7,12.7,12.69,12.7,19900.0,12.7,12.7,12.69,12.7,19900.0
2008-04-25 10:30:00,12.7,12.71,12.69,12.69,56400.0,12.7,12.71,12.69,12.69,56400.0
2008-04-25 10:35:00,12.69,12.69,12.6,12.6,86600.0,12.69,12.69,12.6,12.6,86600.0
2008-04-25 10:40:00,12.6,12.63,12.6,12.63,25700.0,12.6,12.63,12.6,12.63,25700.0
2008-04-25 10:45:00,12.62,12.64,12.61,12.62,45800.0,12.62,12.64,12.61,12.62,45800.0
2008-04-25 10:50:00,12.61,12.65,12.6,12.61,76700.0,12.61,12.65,12.6,12.61,76700.0
2008-04-25 10:55:00,12.61,12.62,12.6,12.62,17500.0,12.61,12.62,12.6,12.62,17500.0
2008-04-25 11:00:00,12.61,12.66,12.61,12.65,72600.0,12.61,12.66,12.61,12.65,72600.0
2008-04-25 11:05:00,12.65,12.67,12.64,12.65,191700.0,12.65,12.67,12.64,12.65,191700.0
2008-04-25 11:10:00,12.65,12.67,12.61,12.61,72500.0,12.65,12.67,12.61,12.61,72500.0
2008-04-25 11:15:00,12.61,12.63,12.6,12.61,69700.0,12.61,12.63,12.6,12.61,69700.0
2008-04-25 11:20:00,12.61,12.61,12.6,12.61,18900.0,12.61,12.61,12.6,12.61,18900.0
2008-04-25 11:25:00,12.61,12.62,12.6,12.62,24000.0,12.61,12.62,12.6,12.62,24000.0
2008-04-25 11:30:00,12.62,12.62,12.61,12.62,12900.0,12.62,12.62,12.61,12.62,12900.0
2008-04-25 11:35:00,12.62,12.62,12.61,12.61,13500.0,12.62,12.62,12.61,12.61,13500.0
2008-04-25 11:40:00,12.62,12.64,12.61,12.63,37800.0,12.62,12.64,12.61,12.63,37800.0
2008-04-25 11:45:00,12.64,12.64,12.63,12.64,17900.0,12.64,12.64,12.63,12.64,17900.0
2008-04-25 11:50:00,12.64,12.66,12.63,12.66,29000.0,12.64,12.66,12.63,12.66,29000.0
2008-04-25 11:55:00,12.66,12.68,12.65,12.66,54200.0,12.66,12.68,12.65,12.66,54200.0
2008-04-25 12:00:00,12.67,12.67,12.66,12.67,10400.0,12.67,12.67,12.66,12.67,10400.0
2008-04-25 12:05:00,12.66,12.7,12.66,12.69,128800.0,12.66,12.7,12.66,12.69,128800.0
2008-04-25 12:10:00,12.68,12.7,12.68,12.69,68800.0,12.68,12.7,12.68,12.69,68800.0
2008-04-25 12:15:00,12.68,12.69,12.68,12.69,18600.0,12.68,12.69,12.68,12.69,18600.0
2008-04-25 12:20:00,12.68,12.69,12.66,12.67,21300.0,12.68,12.69,12.66,12.67,21300.0
2008-04-25 12:25:00,12.67,12.67,12.66,12.67,19200.0,12.67,12.67,12.66,12.67,19200.0
2008-04-25 12:30:00,12.67,12.67,12.63,12.65,163600.0,12.67,12.67,12.63,12.65,163600.0
2008-04-25 12:35:00,12.65,12.66,12.63,12.65,119900.0,12.65,12.66,12.63,12.65,119900.0
2008-04-25 12:40:00,12.65,12.67,12.64,12.65,44000.0,12.65,12.67,12.64,12.65,44000.0
2008-04-25 12:45:00,12.65,12.67,12.63,12.66,78600.0,12.65,12.67,12.63,12.66,78600.0
2008-04-25 12:50:00,12.66,12.66,12.64,12.65,53300.0,12.66,12.66,12.64,12.65,53300.0
2008-04-25 12:55:00,12.65,12.68,12.65,12.67,95500.0,12.65,12.68,12.65,12.67,95500.0
2008-04-25 13:00:00,12.67,12.7,12.67,12.69,66900.0,12.67,12.7,12.67,12.69,66900.0
2008-04-25 13:05:00,12.68,12.69,12.67,12.68,61000.0,12.68,12.69,12.67,12.68,61000.0
2008-04-25 13:10:00,12.68,12.69,12.65,12.67,149100.0,12.68,12.69,12.65,12.67,149100.0
2008-04-25 13:15:00,12.66,12.67,12.65,12.65,41700.0,12.66,12.67,12.65,12.65,41700.0
2008-04-25 13:20:00,12.65,12.67,12.65,12.67,25400.0,12.65,12.67,12.65,12.67,25400.0
2008-04-25 13:25:00,12.66,12.67,12.65,12.66,22800.0,12.66,12.67,12.65,12.66,22800.0
2008-04-25 13:30:00,12.66,12.67,12.65,12.67,22200.0,12.66,12.67,12.65,12.67,22200.0
2008-04-25 13:35:00,12.67,12.67,12.65,12.66,53000.0,12.67,12.67,12.65,12.66,53000.0
2008-04-25 13:40:00,12.66,12.66,12.65,12.66,50500.0,12.66,12.66,12.65,12.66,50500.0
2008-04-25 13:45:00,12.65,12.66,12.63,12.64,49600.0,12.65,12.66,12.63,12.64,49600.0
2008-04-25 13:50:00,12.64,12.65,12.63,12.63,57200.0,12.64,12.65,12.63,12.63,57200.0
2008-04-25 13:55:00,12.64,12.65,12.64,12.65,23000.0,12.64,12.65,12.64,12.65,23000.0
2008-04-25 14:00:00,12.65,12.65,12.64,12.65,22000.0,12.65,12.65,12.64,12.65,22000.0
2008-04-25 14:05:00,12.65,12.66,12.64,12.65,180400.0,12.65,12.66,12.64,12.65,180400.0
2008-04-25 14:10:00,12.65,12.66,12.65,12.66,11700.0,12.65,12.66,12.65,12.66,11700.0
2008-04-25 14:15:00,12.66,12.67,12.65,12.67,26200.0,12.66,12.67,12.65,12.67,26200.0
2008-04-25 14:20:00,12.67,12.67,12.66,12.66,18400.0,12.67,12.67,12.66,12.66,18400.0
2008-04-25 14:25:00,12.66,12.67,12.66,12.67,17600.0,12.66,12.67,12.66,12.67,17600.0
2008-04-25 14:30:00,12.67,12.67,12.64,12.65,88300.0,12.67,12.67,12.64,12.65,88300.0
2008-04-25 14:35:00,12.65,12.65,12.64,12.64,15000.0,12.65,12.65,12.64,12.64,15000.0
2008-04-25 14:40:00,12.65,12.65,12.64,12.64,27000.0,12.65,12.65,12.64,12.64,27000.0
2008-04-25 14:45:00,12.64,12.66,12.63,12.63,140600.0,12.64,12.66,12.63,12.63,140600.0
2008-04-25 14:50:00,12.64,12.65,12.63,12.64,71100.0,12.64,12.65,12.63,12.64,71100.0
2008-04-25 14:55:00,12.64,12.65,12.64,12.65,52100.0,12.64,12.65,12.64,12.65,52100.0
2008-04-25 15:00:00,12.65,12.68,12.64,12.68,71600.0,12.65,12.68,12.64,12.68,71600.0
2008-04-25 15:05:00,12.68,12.7,12.67,12.7,163100.0,12.68,12.7,12.67,12.7,163100.0
2008-04-25 15:10:00,12.71,12.73,12.7,12.73,154100.0,12.71,12.73,12.7,12.73,154100.0
2008-04-25 15:15:00,12.73,12.76,12.72,12.75,344500.0,12.73,12.76,12.72,12.75,344500.0
2008-04-25 15:20:00,12.74,12.76,12.72,12.72,328700.0,12.74,12.76,12.72,12.72,328700.0
2008-04-25 15:25:00,12.72,12.77,12.72,12.74,280100.0,12.72,12.77,12.72,12.74,280100.0
2008-04-25 15:30:00,12.74,12.77,12.74,12.77,363500.0,12.74,12.77,12.74,12.77,363500.0
2008-04-25 15:35:00,12.77,12.77,12.76,12.77,64600.0,12.77,12.77,12.76,12.77,64600.0
2008-04-25 15:40:00,12.76,12.77,12.74,12.76,486900.0,12.76,12.77,12.74,12.76,486900.0
2008-04-25 15:45:00,12.76,12.77,12.73,12.75,398200.0,12.76,12.77,12.73,12.75,398200.0
2008-04-25 15:50:00,12.75,12.76,12.73,12.75,430300.0,12.75,12.76,12.73,12.75,430300.0
2008-04-25 15:55:00,12.75,12.77,12.73,12.76,932900.0,12.75,12.77,12.73,12.76,932900.0
2008-04-28 09:30:00,12.7,12.85,12.7,12.81,119000.0,12.7,12.85,12.7,12.81,119000.0
2008-04-28 09:35:00,12.81,12.93,12.81,12.91,100000.0,12.81,12.93,12.81,12.91,100000.0
2008-04-28 09:40:00,12.91,12.97,12.9,12.92,124800.0,12.91,12.97,12.9,12.92,124800.0
2008-04-28 09:45:00,12.92,12.93,12.87,12.89,231000.0,12.92,12.93,12.87,12.89,231000.0
2008-04-28 09:50:00,12.88,12.9,12.87,12.89,107300.0,12.88,12.9,12.87,12.89,107300.0
2008-04-28 09:55:00,12.88,12.89,12.84,12.84,102100.0,12.88,12.89,12.84,12.84,102100.0
2008-04-28 10:00:00,12.83,12.87,12.81,12.83,505200.0,12.83,12.87,12.81,12.83,505200.0
2008-04-28 10:05:00,12.83,12.83,12.79,12.79,70800.0,12.83,12.83,12.79,12.79,70800.0
2008-04-28 10:10:00,12.79,12.82,12.75,12.77,173500.0,12.79,12.82,12.75,12.77,173500.0
2008-04-28 10:15:00,12.77,12.79,12.75,12.77,91800.0,12.77,12.79,12.75,12.77,91800.0
2008-04-28 10:20:00,12.77,12.78,12.71,12.74,169600.0,12.77,12.78,12.71,12.74,169600.0
2008-04-28 10:25:00,12.74,12.76,12.74,12.76,19800.0,12.74,12.76,12.74,12.76,19800.0
2008-04-28 10:30:00,12.75,12.79,12.75,12.79,417300.0,12.75,12.79,12.75,12.79,417300.0
2008-04-28 10:35:00,12.79,12.82,12.78,12.81,71600.0,12.79,12.82,12.78,12.81,71600.0
2008-04-28 10:40:00,12.82,12.82,12.81,12.82,88400.0,12.82,12.82,12.81,12.82,88400.0
2008-04-28 10:45:00,12.81,12.83,12.81,12.81,129000.0,12.81,12.83,12.81,12.81,129000.0
2008-04-28 10:50:00,12.82,12.84,12.79,12.84,104400.0,12.82,12.84,12.79,12.84,104400.0
2008-04-28 10:55:00,12.84,12.87,12.84,12.86,42000.0,12.84,12.87,12.84,12.86,42000.0
2008-04-28 11:00:00,12.86,12.87,12.86,12.86,27800.0,12.86,12.87,12.86,12.86,27800.0
2008-04-28 11:05:00,12.87,12.89,12.87,12.87,54700.0,12.87,12.89,12.87,12.87,54700.0
2008-04-28 11:10:00,12.87,12.88,12.82,12.83,215900.0,12.87,12.88,12.82,12.83,215900.0
2008-04-28 11:15:00,12.84,12.84,12.81,12.82,42700.0,12.84,12.84,12.81,12.82,42700.0
2008-04-28 11:20:00,12.82,12.84,12.8,12.8,140100.0,12.82,12.84,12.8,12.8,140100.0
2008-04-28 11:25:00,12.8,12.83,12.78,12.81,154100.0,12.8,12.83,12.78,12.81,154100.0
2008-04-28 11:30:00,12.8,12.84,12.8,12.81,52100.0,12.8,12.84,12.8,12.81,52100.0
2008-04-28 11:35:00,12.82,12.84,12.81,12.81,114700.0,12.82,12.84,12.81,12.81,114700.0
2008-04-28 11:40:00,12.81,12.81,12.8,12.8,64900.0,12.81,12.81,12.8,12.8,64900.0
2008-04-28 11:45:00,12.8,12.81,12.8,12.8,48300.0,12.8,12.81,12.8,12.8,48300.0
2008-04-28 11:50:00,12.8,12.81,12.8,12.8,50000.0,12.8,12.81,12.8,12.8,50000.0
2008-04-28 11:55:00,12.8,12.81,12.8,12.8,35300.0,12.8,12.81,12.8,12.8,35300.0
2008-04-28 12:00:00,12.81,12.82,12.79,12.81,143400.0,12.81,12.82,12.79,12.81,143400.0
2008-04-28 12:05:00,12.82,12.83,12.81,12.82,47500.0,12.82,12.83,12.81,12.82,47500.0
2008-04-28 12:10:00,12.82,12.84,12.82,12.84,40100.0,12.82,12.84,12.82,12.84,40100.0
2008-04-28 12:15:00,12.84,12.84,12.83,12.84,67600.0,12.84,12.84,12.83,12.84,67600.0
2008-04-28 12:20:00,12.83,12.84,12.83,12.84,98000.0,12.83,12.84,12.83,12.84,98000.0
2008-04-28 12:25:00,12.84,12.84,12.83,12.84,26800.0,12.84,12.84,12.83,12.84,26800.0
2008-04-28 12:30:00,12.84,12.86,12.83,12.86,123200.0,12.84,12.86,12.83,12.86,123200.0
2008-04-28 12:35:00,12.86,12.9,12.86,12.9,87300.0,12.86,12.9,12.86,12.9,87300.0
2008-04-28 12:40:00,12.9,12.94,12.89,12.93,244700.0,12.9,12.94,12.89,12.93,244700.0
2008-04-28 12:45:00,12.93,12.98,12.92,12.92,279600.0,12.93,12.98,12.92,12.92,279600.0
2008-04-28 12:50:00,12.92,12.94,12.9,12.94,85400.0,12.92,12.94,12.9,12.94,85400.0
2008-04-28 12:55:00,12.93,12.93,12.92,12.93,19500.0,12.93,12.93,12.92,12.93,19500.0
2008-04-28 13:00:00,12.92,12.93,12.9,12.9,46300.0,12.92,12.93,12.9,12.9,46300.0
2008-04-28 13:05:00,12.9,12.93,12.9,12.92,50400.0,12.9,12.93,12.9,12.92,50400.0
2008-04-28 13:10:00,12.93,12.95,12.92,12.95,36800.0,12.93,12.95,12.92,12.95,36800.0
2008-04-28 13:15:00,12.95,12.95,12.93,12.94,49700.0,12.95,12.95,12.93,12.94,49700.0
2008-04-28 13:20:00,12.94,12.96,12.94,12.95,96000.0,12.94,12.96,12.94,12.95,96000.0
2008-04-28 13:25:00,12.96,12.99,12.93,12.99,392900.0,12.96,12.99,12.93,12.99,392900.0
2008-04-28 13:30:00,13.0,13.04,12.98,12.99,211500.0,13.0,13.04,12.98,12.99,211500.0
2008-04-28 13:35:00,12.99,13.01,12.98,12.99,67500.0,12.99,13.01,12.98,12.99,67500.0
2008-04-28 13:40:00,12.99,13.0,12.99,12.99,9300.0,12.99,13.0,12.99,12.99,9300.0
2008-04-28 13:45:00,12.99,13.01,12.98,12.99,84300.0,12.99,13.01,12.98,12.99,84300.0
2008-04-28 13:50:00,12.99,13.03,12.99,13.02,62000.0,12.99,13.03,12.99,13.02,62000.0
2008-04-28 13:55:00,13.03,13.03,13.01,13.01,42500.0,13.03,13.03,13.01,13.01,42500.0
2008-04-28 14:00:00,13.02,13.02,13.0,13.01,69500.0,13.02,13.02,13.0,13.01,69500.0
2008-04-28 14:05:00,13.0,13.01,12.99,13.0,128400.0,13.0,13.01,12.99,13.0,128400.0
2008-04-28 14:10:00,13.0,13.0,12.95,12.96,183900.0,13.0,13.0,12.95,12.96,183900.0
2008-04-28 14:15:00,12.95,12.95,12.91,12.92,123700.0,12.95,12.95,12.91,12.92,123700.0
2008-04-28 14:20:00,12.92,12.92,12.9,12.9,162300.0,12.92,12.92,12.9,12.9,162300.0
2008-04-28 14:25:00,12.9,12.91,12.88,12.9,152200.0,12.9,12.91,12.88,12.9,152200.0
2008-04-28 14:30:00,12.9,12.91,12.9,12.91,119300.0,12.9,12.91,12.9,12.91,119300.0
2008-04-28 14:35:00,12.91,12.91,12.9,12.9,74100.0,12.91,12.91,12.9,12.9,74100.0
2008-04-28 14:40:00,12.9,12.91,12.9,12.9,99000.0,12.9,12.91,12.9,12.9,99000.0
2008-04-28 14:45:00,12.91,12.91,12.9,12.9,99400.0,12.91,12.91,12.9,12.9,99400.0
2008-04-28 14:50:00,12.91,12.92,12.9,12.91,129900.0,12.91,12.92,12.9,12.91,129900.0
2008-04-28 14:55:00,12.91,12.92,12.9,12.9,115500.0,12.91,12.92,12.9,12.9,115500.0
2008-04-28 15:00:00,12.91,12.92,12.9,12.91,177900.0,12.91,12.92,12.9,12.91,177900.0
2008-04-28 15:05:00,12.92,12.94,12.91,12.92,101100.0,12.92,12.94,12.91,12.92,101100.0
2008-04-28 15:10:00,12.93,12.95,12.92,12.95,106300.0,12.93,12.95,12.92,12.95,106300.0
2008-04-28 15:15:00,12.95,12.96,12.94,12.95,72200.0,12.95,12.96,12.94,12.95,72200.0
2008-04-28 15:20:00,12.95,12.97,12.93,12.94,151400.0,12.95,12.97,12.93,12.94,151400.0
2008-04-28 15:25:00,12.93,12.94,12.92,12.93,251300.0,12.93,12.94,12.92,12.93,251300.0
2008-04-28 15:30:00,12.93,12.95,12.92,12.93,180900.0,12.93,12.95,12.92,12.93,180900.0
2008-04-28 15:35:00,12.93,12.94,12.93,12.93,36200.0,12.93,12.94,12.93,12.93,36200.0
2008-04-28 15:40:00,12.93,12.97,12.93,12.96,169000.0,12.93,12.97,12.93,12.96,169000.0
2008-04-28 15:45:00,12.97,13.0,12.96,12.97,535700.0,12.97,13.0,12.96,12.97,535700.0
2008-04-28 15:50:00,12.97,12.98,12.94,12.94,221900.0,12.97,12.98,12.94,12.94,221900.0
2008-04-28 15:55:00,12.93,12.96,12.93,12.96,331900.0,12.93,12.96,12.93,12.96,331900.0
2008-04-29 09:30:00,12.95,13.03,12.89,12.93,100600.0,12.95,13.03,12.89,12.93,100600.0
2008-04-29 09:35:00,12.94,12.97,12.93,12.97,64100.0,12.94,12.97,12.93,12.97,64100.0
2008-04-29 09:40:00,12.96,12.98,12.95,12.96,1456300.0,12.96,12.98,12.95,12.96,1456300.0
2008-04-29 09:45:00,12.96,12.96,12.89,12.89,127800.0,12.96,12.96,12.89,12.89,127800.0
2008-04-29 09:50:00,12.89,12.94,12.87,12.94,220700.0,12.89,12.94,12.87,12.94,220700.0
2008-04-29 09:55:00,12.94,12.94,12.92,12.93,48100.0,12.94,12.94,12.92,12.93,48100.0
2008-04-29 10:00:00,12.93,12.98,12.93,12.98,78700.0,12.93,12.98,12.93,12.98,78700.0
2008-04-29 10:05:00,12.97,12.98,12.95,12.95,42000.0,12.97,12.98,12.95,12.95,42000.0
2008-04-29 10:10:00,12.95,12.96,12.94,12.96,181900.0,12.95,12.96,12.94,12.96,181900.0
2008-04-29 10:15:00,12.96,12.97,12.94,12.96,92600.0,12.96,12.97,12.94,12.96,92600.0
2008-04-29 10:20:00,12.97,12.97,12.95,12.95,82900.0,12.97,12.97,12.95,12.95,82900.0
2008-04-29 10:25:00,12.95,12.96,12.89,12.9,117700.0,12.95,12.96,12.89,12.9,117700.0
2008-04-29 10:30:00,12.9,12.9,12.88,12.88,44000.0,12.9,12.9,12.88,12.88,44000.0
2008-04-29 10:35:00,12.89,12.91,12.88,12.91,28800.0,12.89,12.91,12.88,12.91,28800.0
2008-04-29 10:40:00,12.9,12.91,12.88,12.88,107400.0,12.9,12.91,12.88,12.88,107400.0
2008-04-29 10:45:00,12.88,12.89,12.87,12.88,147400.0,12.88,12.89,12.87,12.88,147400.0
2008-04-29 10:50:00,12.88,12.93,12.87,12.92,162500.0,12.88,12.93,12.87,12.92,162500.0
2008-04-29 10:55:00,12.92,12.94,12.9,12.94,47500.0,12.92,12.94,12.9,12.94,47500.0
2008-04-29 11:00:00,12.94,12.94,12.93,12.94,10500.0,12.94,12.94,12.93,12.94,10500.0
2008-04-29 11:05:00,12.94,12.94,12.93,12.94,10400.0,12.94,12.94,12.93,12.94,10400.0
2008-04-29 11:10:00,12.94,12.94,12.92,12.93,45500.0,12.94,12.94,12.92,12.93,45500.0
2008-04-29 11:15:00,12.93,12.93,12.92,12.93,9400.0,12.93,12.93,12.92,12.93,9400.0
2008-04-29 11:20:00,12.93,12.93,12.92,12.93,13100.0,12.93,12.93,12.92,12.93,13100.0
2008-04-29 11:25:00,12.93,12.95,12.93,12.95,17800.0,12.93,12.95,12.93,12.95,17800.0
2008-04-29 11:30:00,12.95,12.96,12.94,12.95,25100.0,12.95,12.96,12.94,12.95,25100.0
2008-04-29 11:35:00,12.95,13.0,12.95,13.0,33900.0,12.95,13.0,12.95,13.0,33900.0
2008-04-29 11:40:00,13.0,13.0,12.98,12.99,48300.0,13.0,13.0,12.98,12.99,48300.0
2008-04-29 11:45:00,12.99,13.0,12.99,12.99,53300.0,12.99,13.0,12.99,12.99,53300.0
2008-04-29 11:50:00,13.0,13.03,13.0,13.03,38700.0,13.0,13.03,13.0,13.03,38700.0
2008-04-29 11:55:00,13.03,13.04,13.02,13.03,50500.0,13.03,13.04,13.02,13.03,50500.0
2008-04-29 12:00:00,13.04,13.05,13.03,13.03,31700.0,13.04,13.05,13.03,13.03,31700.0
2008-04-29 12:05:00,13.03,13.04,13.02,13.03,26600.0,13.03,13.04,13.02,13.03,26600.0
2008-04-29 12:10:00,13.02,13.03,13.02,13.03,15600.0,13.02,13.03,13.02,13.03,15600.0
2008-04-29 12:15:00,13.03,13.03,13.02,13.02,16400.0,13.03,13.03,13.02,13.02,16400.0
2008-04-29 12:20:00,13.03,13.04,13.02,13.03,31800.0,13.03,13.04,13.02,13.03,31800.0
2008-04-29 12:25:00,13.03,13.05,13.03,13.05,52000.0,13.03,13.05,13.03,13.05,52000.0
2008-04-29 12:30:00,13.04,13.06,12.99,13.0,268200.0,13.04,13.06,12.99,13.0,268200.0
2008-04-29 12:35:00,13.01,13.04,12.98,13.04,129300.0,13.01,13.04,12.98,13.04,129300.0
2008-04-29 12:40:00,13.04,13.04,12.99,13.0,70000.0,13.04,13.04,12.99,13.0,70000.0
2008-04-29 12:45:00,13.0,13.04,13.0,13.03,66800.0,13.0,13.04,13.0,13.03,66800.0
2008-04-29 12:50:00,13.03,13.07,13.03,13.06,58900.0,13.03,13.07,13.03,13.06,58900.0
2008-04-29 12:55:00,13.07,13.07,13.03,13.03,54000.0,13.07,13.07,13.03,13.03,54000.0
2008-04-29 13:00:00,13.04,13.04,13.03,13.03,12100.0,13.04,13.04,13.03,13.03,12100.0
2008-04-29 13:05:00,13.04,13.04,13.03,13.04,10600.0,13.04,13.04,13.03,13.04,10600.0
2008-04-29 13:10:00,13.03,13.05,13.03,13.05,30400.0,13.03,13.05,13.03,13.05,30400.0
2008-04-29 13:15:00,13.05,13.05,13.04,13.05,23400.0,13.05,13.05,13.04,13.05,23400.0
2008-04-29 13:20:00,13.04,13.05,13.04,13.05,28800.0,13.04,13.05,13.04,13.05,28800.0
2008-04-29 13:25:00,13.05,13.05,13.04,13.05,16700.0,13.05,13.05,13.04,13.05,16700.0
2008-04-29 13:30:00,13.05,13.06,13.05,13.06,23800.0,13.05,13.06,13.05,13.06,23800.0
2008-04-29 13:35:00,13.06,13.06,13.05,13.06,25700.0,13.06,13.06,13.05,13.06,25700.0
2008-04-29 13:40:00,13.06,13.06,13.05,13.06,36300.0,13.06,13.06,13.05,13.06,36300.0
2008-04-29 13:45:00,13.06,13.06,13.05,13.05,51800.0,13.06,13.06,13.05,13.05,51800.0
2008-04-29 13:50:00,13.05,13.06,13.05,13.05,23700.0,13.05,13.06,13.05,13.05,23700.0
2008-04-29 13:55:00,13.05,13.06,13.05,13.05,21900.0,13.05,13.06,13.05,13.05,21900.0
2008-04-29 14:00:00,13.05,13.06,13.05,13.06,21600.0,13.05,13.06,13.05,13.06,21600.0
2008-04-29 14:05:00,13.05,13.07,13.05,13.06,56100.0,13.05,13.07,13.05,13.06,56100.0
2008-04-29 14:10:00,13.07,13.12,13.06,13.1,2752900.0,13.07,13.12,13.06,13.1,2752900.0
2008-04-29 14:15:00,13.11,13.19,13.1,13.17,346300.0,13.11,13.19,13.1,13.17,346300.0
2008-04-29 14:20:00,13.17,13.22,13.15,13.18,297100.0,13.17,13.22,13.15,13.18,297100.0
2008-04-29 14:25:00,13.17,13.21,13.17,13.2,90800.0,13.17,13.21,13.17,13.2,90800.0
2008-04-29 14:30:00,13.19,13.23,13.19,13.23,93000.0,13.19,13.23,13.19,13.23,93000.0
2008-04-29 14:35:00,13.23,13.24,13.2,13.21,162200.0,13.23,13.24,13.2,13.21,162200.0
2008-04-29 14:40:00,13.21,13.28,13.21,13.28,140000.0,13.21,13.28,13.21,13.28,140000.0
2008-04-29 14:45:00,13.28,13.29,13.28,13.29,66600.0,13.28,13.29,13.28,13.29,66600.0
2008-04-29 14:50:00,13.28,13.32,13.28,13.32,142200.0,13.28,13.32,13.28,13.32,142200.0
2008-04-29 14:55:00,13.31,13.32,13.29,13.29,129400.0,13.31,13.32,13.29,13.29,129400.0
2008-04-29 15:00:00,13.29,13.34,13.28,13.34,250100.0,13.29,13.34,13.28,13.34,250100.0
2008-04-29 15:05:00,13.34,13.36,13.31,13.31,202300.0,13.34,13.36,13.31,13.31,202300.0
2008-04-29 15:10:00,13.31,13.34,13.31,13.33,114000.0,13.31,13.34,13.31,13.33,114000.0
2008-04-29 15:15:00,13.34,13.34,13.33,13.34,95200.0,13.34,13.34,13.33,13.34,95200.0
2008-04-29 15:20:00,13.34,13.35,13.3,13.32,412900.0,13.34,13.35,13.3,13.32,412900.0
2008-04-29 15:25:00,13.33,13.33,13.28,13.29,157900.0,13.33,13.33,13.28,13.29,157900.0
2008-04-29 15:30:00,13.29,13.3,13.27,13.29,203900.0,13.29,13.3,13.27,13.29,203900.0
2008-04-29 15:35:00,13.3,13.3,13.26,13.29,230000.0,13.3,13.3,13.26,13.29,230000.0
2008-04-29 15:40:00,13.28,13.31,13.27,13.3,256900.0,13.28,13.31,13.27,13.3,256900.0
2008-04-29 15:45:00,13.3,13.31,13.27,13.28,356500.0,13.3,13.31,13.27,13.28,356500.0
2008-04-29 15:50:00,13.29,13.3,13.28,13.29,376500.0,13.29,13.3,13.28,13.29,376500.0
2008-04-29 15:55:00,13.28,13.3,13.27,13.29,319200.0,13.28,13.3,13.27,13.29,319200.0
2008-04-30 09:30:00,13.28,13.44,13.21,13.43,224000.0,13.28,13.44,13.21,13.43,224000.0
2008-04-30 09:35:00,13.44,13.45,13.4,13.42,179600.0,13.44,13.45,13.4,13.42,179600.0
2008-04-30 09:40:00,13.42,13.44,13.39,13.43,164200.0,13.42,13.44,13.39,13.43,164200.0
2008-04-30 09:45:00,13.43,13.45,13.41,13.42,105700.0,13.43,13.45,13.41,13.42,105700.0
2008-04-30 09:50:00,13.43,13.44,13.4,13.42,70700.0,13.43,13.44,13.4,13.42,70700.0
2008-04-30 09:55:00,13.41,13.43,13.4,13.4,51600.0,13.41,13.43,13.4,13.4,51600.0
2008-04-30 10:00:00,13.4,13.45,13.38,13.39,140700.0,13.4,13.45,13.38,13.39,140700.0
2008-04-30 10:05:00,13.4,13.43,13.38,13.43,145500.0,13.4,13.43,13.38,13.43,145500.0
2008-04-30 10:10:00,13.43,13.45,13.4,13.43,123200.0,13.43,13.45,13.4,13.43,123200.0
2008-04-30 10:15:00,13.44,13.44,13.42,13.44,65000.0,13.44,13.44,13.42,13.44,65000.0
2008-04-30 10:20:00,13.44,13.45,13.41,13.43,122800.0,13.44,13.45,13.41,13.43,122800.0
2008-04-30 10:25:00,13.43,13.5,13.43,13.49,127600.0,13.43,13.5,13.43,13.49,127600.0
2008-04-30 10:30:00,13.5,13.54,13.49,13.54,236800.0,13.5,13.54,13.49,13.54,236800.0
2008-04-30 10:35:00,13.54,13.56,13.53,13.56,68600.0,13.54,13.56,13.53,13.56,68600.0
2008-04-30 10:40:00,13.55,13.61,13.55,13.6,156700.0,13.55,13.61,13.55,13.6,156700.0
2008-04-30 10:45:00,13.6,13.62,13.55,13.55,153700.0,13.6,13.62,13.55,13.55,153700.0
2008-04-30 10:50:00,13.56,13.57,13.55,13.56,46700.0,13.56,13.57,13.55,13.56,46700.0
2008-04-30 10:55:00,13.57,13.6,13.54,13.54,365300.0,13.57,13.6,13.54,13.54,365300.0
2008-04-30 11:00:00,13.55,13.55,13.54,13.54,41900.0,13.55,13.55,13.54,13.54,41900.0
2008-04-30 11:05:00,13.54,13.59,13.53,13.59,143800.0,13.54,13.59,13.53,13.59,143800.0
2008-04-30 11:10:00,13.59,13.62,13.59,13.6,121800.0,13.59,13.62,13.59,13.6,121800.0
2008-04-30 11:15:00,13.6,13.63,13.58,13.62,116600.0,13.6,13.63,13.58,13.62,116600.0
2008-04-30 11:20:00,13.61,13.63,13.61,13.63,60000.0,13.61,13.63,13.61,13.63,60000.0
2008-04-30 11:25:00,13.62,13.63,13.6,13.62,101600.0,13.62,13.63,13.6,13.62,101600.0
2008-04-30 11:30:00,13.62,13.62,13.6,13.6,82700.0,13.62,13.62,13.6,13.6,82700.0
2008-04-30 11:35:00,13.61,13.61,13.56,13.56,78000.0,13.61,13.61,13.56,13.56,78000.0
2008-04-30 11:40:00,13.56,13.57,13.52,13.54,184700.0,13.56,13.57,13.52,13.54,184700.0
2008-04-30 11:45:00,13.54,13.55,13.5,13.5,91200.0,13.54,13.55,13.5,13.5,91200.0
2008-04-30 11:50:00,13.49,13.51,13.46,13.51,117000.0,13.49,13.51,13.46,13.51,117000.0
2008-04-30 11:55:00,13.5,13.51,13.49,13.5,74500.0,13.5,13.51,13.49,13.5,74500.0
2008-04-30 12:00:00,13.5,13.5,13.48,13.49,65000.0,13.5,13.5,13.48,13.49,65000.0
2008-04-30 12:05:00,13.48,13.49,13.43,13.44,169600.0,13.48,13.49,13.43,13.44,169600.0
2008-04-30 12:10:00,13.43,13.44,13.4,13.44,125100.0,13.43,13.44,13.4,13.44,125100.0
2008-04-30 12:15:00,13.44,13.44,13.42,13.43,49500.0,13.44,13.44,13.42,13.43,49500.0
2008-04-30 12:20:00,13.42,13.43,13.38,13.39,80600.0,13.42,13.43,13.38,13.39,80600.0
2008-04-30 12:25:00,13.4,13.4,13.38,13.38,43100.0,13.4,13.4,13.38,13.38,43100.0
2008-04-30 12:30:00,13.39,13.4,13.37,13.4,53400.0,13.39,13.4,13.37,13.4,53400.0
2008-04-30 12:35:00,13.4,13.4,13.36,13.36,52500.0,13.4,13.4,13.36,13.36,52500.0
2008-04-30 12:40:00,13.37,13.41,13.33,13.4,204100.0,13.37,13.41,13.33,13.4,204100.0
2008-04-30 12:45:00,13.39,13.39,13.35,13.38,108100.0,13.39,13.39,13.35,13.38,108100.0
2008-04-30 12:50:00,13.39,13.39,13.38,13.38,24500.0,13.39,13.39,13.38,13.38,24500.0
2008-04-30 12:55:00,13.38,13.39,13.37,13.38,53800.0,13.38,13.39,13.37,13.38,53800.0
2008-04-30 13:00:00,13.38,13.39,13.38,13.39,32000.0,13.38,13.39,13.38,13.39,32000.0
2008-04-30 13:05:00,13.39,13.46,13.38,13.44,262500.0,13.39,13.46,13.38,13.44,262500.0
2008-04-30 13:10:00,13.44,13.45,13.41,13.44,65300.0,13.44,13.45,13.41,13.44,65300.0
2008-04-30 13:15:00,13.45,13.45,13.44,13.45,19700.0,13.45,13.45,13.44,13.45,19700.0
2008-04-30 13:20:00,13.45,13.46,13.44,13.45,38500.0,13.45,13.46,13.44,13.45,38500.0
2008-04-30 13:25:00,13.46,13.46,13.42,13.43,56900.0,13.46,13.46,13.42,13.43,56900.0
2008-04-30 13:30:00,13.42,13.42,13.38,13.39,137200.0,13.42,13.42,13.38,13.39,137200.0
2008-04-30 13:35:00,13.39,13.4,13.36,13.39,71800.0,13.39,13.4,13.36,13.39,71800.0
2008-04-30 13:40:00,13.39,13.4,13.37,13.4,79500.0,13.39,13.4,13.37,13.4,79500.0
2008-04-30 13:45:00,13.39,13.4,13.36,13.38,72100.0,13.39,13.4,13.36,13.38,72100.0
2008-04-30 13:50:00,13.38,13.39,13.35,13.39,63400.0,13.38,13.39,13.35,13.39,63400.0
2008-04-30 13:55:00,13.38,13.4,13.38,13.39,45600.0,13.38,13.4,13.38,13.39,45600.0
2008-04-30 14:00:00,13.4,13.4,13.39,13.4,26200.0,13.4,13.4,13.39,13.4,26200.0
2008-04-30 14:05:00,13.4,13.46,13.4,13.45,63800.0,13.4,13.46,13.4,13.45,63800.0
2008-04-30 14:10:00,13.45,13.5,13.45,13.5,197500.0,13.45,13.5,13.45,13.5,197500.0
2008-04-30 14:15:00,13.49,13.59,13.37,13.57,340600.0,13.49,13.59,13.37,13.57,340600.0
2008-04-30 14:20:00,13.57,13.57,13.44,13.47,171400.0,13.57,13.57,13.44,13.47,171400.0
2008-04-30 14:25:00,13.48,13.51,13.46,13.49,156400.0,13.48,13.51,13.46,13.49,156400.0
2008-04-30 14:30:00,13.5,13.56,13.49,13.54,185300.0,13.5,13.56,13.49,13.54,185300.0
2008-04-30 14:35:00,13.53,13.54,13.49,13.5,189300.0,13.53,13.54,13.49,13.5,189300.0
2008-04-30 14:40:00,13.5,13.51,13.49,13.5,86200.0,13.5,13.51,13.49,13.5,86200.0
2008-04-30 14:45:00,13.5,13.5,13.47,13.47,113400.0,13.5,13.5,13.47,13.47,113400.0
2008-04-30 14:50:00,13.47,13.49,13.42,13.43,122700.0,13.47,13.49,13.42,13.43,122700.0
2008-04-30 14:55:00,13.43,13.44,13.41,13.42,110500.0,13.43,13.44,13.41,13.42,110500.0
2008-04-30 15:00:00,13.42,13.42,13.36,13.36,99100.0,13.42,13.42,13.36,13.36,99100.0
2008-04-30 15:05:00,13.37,13.37,13.35,13.37,102100.0,13.37,13.37,13.35,13.37,102100.0
2008-04-30 15:10:00,13.37,13.38,13.3,13.31,178200.0,13.37,13.38,13.3,13.31,178200.0
2008-04-30 15:15:00,13.31,13.34,13.3,13.34,111200.0,13.31,13.34,13.3,13.34,111200.0
2008-04-30 15:20:00,13.34,13.36,13.33,13.35,151300.0,13.34,13.36,13.33,13.35,151300.0
2008-04-30 15:25:00,13.35,13.36,13.34,13.35,129500.0,13.35,13.36,13.34,13.35,129500.0
2008-04-30 15:30:00,13.36,13.36,13.32,13.33,231000.0,13.36,13.36,13.32,13.33,231000.0
2008-04-30 15:35:00,13.34,13.35,13.31,13.32,122300.0,13.34,13.35,13.31,13.32,122300.0
2008-04-30 15:40:00,13.32,13.33,13.28,13.33,205700.0,13.32,13.33,13.28,13.33,205700.0
2008-04-30 15:45:00,13.33,13.35,13.33,13.34,199000.0,13.33,13.35,13.33,13.34,199000.0
2008-04-30 15:50:00,13.35,13.37,13.34,13.37,244800.0,13.35,13.37,13.34,13.37,244800.0
2008-04-30 15:55:00,13.37,13.38,13.33,13.33,460400.0,13.37,13.38,13.33,13.33,460400.0
2008-05-01 09:30:00,13.34,13.48,13.34,13.44,105600.0,13.34,13.48,13.34,13.44,105600.0
2008-05-01 09:35:00,13.43,13.46,13.41,13.42,39700.0,13.43,13.46,13.41,13.42,39700.0
2008-05-01 09:40:00,13.41,13.44,13.41,13.44,67200.0,13.41,13.44,13.41,13.44,67200.0
2008-05-01 09:45:00,13.44,13.48,13.43,13.46,85300.0,13.44,13.48,13.43,13.46,85300.0
2008-05-01 09:50:00,13.47,13.49,13.44,13.47,96600.0,13.47,13.49,13.44,13.47,96600.0
2008-05-01 09:55:00,13.47,13.49,13.44,13.46,44000.0,13.47,13.49,13.44,13.46,44000.0
2008-05-01 10:00:00,13.47,13.51,13.44,13.47,139900.0,13.47,13.51,13.44,13.47,139900.0
2008-05-01 10:05:00,13.48,13.51,13.45,13.46,70700.0,13.48,13.51,13.45,13.46,70700.0
2008-05-01 10:10:00,13.45,13.47,13.45,13.47,43700.0,13.45,13.47,13.45,13.47,43700.0
2008-05-01 10:15:00,13.47,13.48,13.46,13.47,38800.0,13.47,13.48,13.46,13.47,38800.0
2008-05-01 10:20:00,13.48,13.51,13.47,13.5,107200.0,13.48,13.51,13.47,13.5,107200.0
2008-05-01 10:25:00,13.5,13.51,13.49,13.51,104600.0,13.5,13.51,13.49,13.51,104600.0
2008-05-01 10:30:00,13.51,13.52,13.49,13.49,42600.0,13.51,13.52,13.49,13.49,42600.0
2008-05-01 10:35:00,13.5,13.5,13.49,13.49,42100.0,13.5,13.5,13.49,13.49,42100.0
2008-05-01 10:40:00,13.49,13.51,13.47,13.49,188000.0,13.49,13.51,13.47,13.49,188000.0
2008-05-01 10:45:00,13.49,13.5,13.48,13.48,31500.0,13.49,13.5,13.48,13.48,31500.0
2008-05-01 10:50:00,13.49,13.49,13.48,13.49,17400.0,13.49,13.49,13.48,13.49,17400.0
2008-05-01 10:55:00,13.48,13.49,13.48,13.49,41400.0,13.48,13.49,13.48,13.49,41400.0
2008-05-01 11:00:00,13.49,13.49,13.48,13.48,43300.0,13.49,13.49,13.48,13.48,43300.0
2008-05-01 11:05:00,13.48,13.49,13.47,13.48,35700.0,13.48,13.49,13.47,13.48,35700.0
2008-05-01 11:10:00,13.47,13.49,13.47,13.48,21000.0,13.47,13.49,13.47,13.48,21000.0
2008-05-01 11:15:00,13.48,13.48,13.45,13.46,75600.0,13.48,13.48,13.45,13.46,75600.0
2008-05-01 11:20:00,13.46,13.47,13.45,13.47,20500.0,13.46,13.47,13.45,13.47,20500.0
2008-05-01 11:25:00,13.46,13.48,13.45,13.47,83200.0,13.46,13.48,13.45,13.47,83200.0
2008-05-01 11:30:00,13.48,13.48,13.47,13.48,31900.0,13.48,13.48,13.47,13.48,31900.0
2008-05-01 11:35:00,13.48,13.49,13.47,13.49,13300.0,13.48,13.49,13.47,13.49,13300.0
2008-05-01 11:40:00,13.49,13.5,13.48,13.49,50300.0,13.49,13.5,13.48,13.49,50300.0
2008-05-01 11:45:00,13.5,13.51,13.48,13.48,59800.0,13.5,13.51,13.48,13.48,59800.0
2008-05-01 11:50:00,13.49,13.53,13.48,13.49,134900.0,13.49,13.53,13.48,13.49,134900.0
2008-05-01 11:55:00,13.49,13.49,13.47,13.47,92800.0,13.49,13.49,13.47,13.47,92800.0
2008-05-01 12:00:00,13.48,13.52,13.47,13.47,116500.0,13.48,13.52,13.47,13.47,116500.0
2008-05-01 12:05:00,13.47,13.48,13.47,13.48,28100.0,13.47,13.48,13.47,13.48,28100.0
2008-05-01 12:10:00,13.47,13.5,13.47,13.49,32500.0,13.47,13.5,13.47,13.49,32500.0
2008-05-01 12:15:00,13.5,13.5,13.49,13.5,15600.0,13.5,13.5,13.49,13.5,15600.0
2008-05-01 12:20:00,13.5,13.5,13.48,13.48,24600.0,13.5,13.5,13.48,13.48,24600.0
2008-05-01 12:25:00,13.48,13.49,13.47,13.48,33000.0,13.48,13.49,13.47,13.48,33000.0
2008-05-01 12:30:00,13.48,13.48,13.46,13.48,50400.0,13.48,13.48,13.46,13.48,50400.0
2008-05-01 12:35:00,13.48,13.49,13.46,13.48,46800.0,13.48,13.49,13.46,13.48,46800.0
2008-05-01 12:40:00,13.49,13.51,13.48,13.5,51200.0,13.49,13.51,13.48,13.5,51200.0
2008-05-01 12:45:00,13.51,13.51,13.5,13.51,12100.0,13.51,13.51,13.5,13.51,12100.0
2008-05-01 12:50:00,13.51,13.53,13.5,13.53,61800.0,13.51,13.53,13.5,13.53,61800.0
2008-05-01 12:55:00,13.53,13.55,13.52,13.52,91100.0,13.53,13.55,13.52,13.52,91100.0
2008-05-01 13:00:00,13.52,13.54,13.51,13.51,66000.0,13.52,13.54,13.51,13.51,66000.0
2008-05-01 13:05:00,13.51,13.52,13.51,13.51,14000.0,13.51,13.52,13.51,13.51,14000.0
2008-05-01 13:10:00,13.51,13.54,13.51,13.53,25800.0,13.51,13.54,13.51,13.53,25800.0
2008-05-01 13:15:00,13.53,13.58,13.53,13.55,155700.0,13.53,13.58,13.53,13.55,155700.0
2008-05-01 13:20:00,13.55,13.55,13.5,13.52,92800.0,13.55,13.55,13.5,13.52,92800.0
2008-05-01 13:25:00,13.52,13.55,13.51,13.54,50200.0,13.52,13.55,13.51,13.54,50200.0
2008-05-01 13:30:00,13.54,13.55,13.54,13.54,41800.0,13.54,13.55,13.54,13.54,41800.0
2008-05-01 13:35:00,13.54,13.55,13.52,13.52,71900.0,13.54,13.55,13.52,13.52,71900.0
2008-05-01 13:40:00,13.52,13.53,13.5,13.5,55600.0,13.52,13.53,13.5,13.5,55600.0
2008-05-01 13:45:00,13.5,13.51,13.48,13.48,34300.0,13.5,13.51,13.48,13.48,34300.0
2008-05-01 13:50:00,13.48,13.49,13.48,13.48,19400.0,13.48,13.49,13.48,13.48,19400.0
2008-05-01 13:55:00,13.48,13.49,13.48,13.48,24600.0,13.48,13.49,13.48,13.48,24600.0
2008-05-01 14:00:00,13.48,13.5,13.48,13.49,55300.0,13.48,13.5,13.48,13.49,55300.0
2008-05-01 14:05:00,13.5,13.51,13.48,13.49,95500.0,13.5,13.51,13.48,13.49,95500.0
2008-05-01 14:10:00,13.48,13.49,13.46,13.47,72800.0,13.48,13.49,13.46,13.47,72800.0
2008-05-01 14:15:00,13.46,13.49,13.46,13.47,54800.0,13.46,13.49,13.46,13.47,54800.0
2008-05-01 14:20:00,13.47,13.49,13.47,13.49,71700.0,13.47,13.49,13.47,13.49,71700.0
2008-05-01 14:25:00,13.48,13.49,13.46,13.46,65400.0,13.48,13.49,13.46,13.46,65400.0
2008-05-01 14:30:00,13.46,13.5,13.46,13.48,146900.0,13.46,13.5,13.46,13.48,146900.0
2008-05-01 14:35:00,13.48,13.49,13.47,13.48,59000.0,13.48,13.49,13.47,13.48,59000.0
2008-05-01 14:40:00,13.49,13.49,13.47,13.47,68100.0,13.49,13.49,13.47,13.47,68100.0
2008-05-01 14:45:00,13.48,13.48,13.47,13.48,19300.0,13.48,13.48,13.47,13.48,19300.0
2008-05-01 14:50:00,13.48,13.48,13.46,13.46,80400.0,13.48,13.48,13.46,13.46,80400.0
2008-05-01 14:55:00,13.47,13.47,13.43,13.45,121500.0,13.47,13.47,13.43,13.45,121500.0
2008-05-01 15:00:00,13.45,13.47,13.45,13.46,33400.0,13.45,13.47,13.45,13.46,33400.0
2008-05-01 15:05:00,13.46,13.47,13.44,13.46,73900.0,13.46,13.47,13.44,13.46,73900.0
2008-05-01 15:10:00,13.46,13.48,13.45,13.46,142600.0,13.46,13.48,13.45,13.46,142600.0
2008-05-01 15:15:00,13.46,13.46,13.43,13.46,88300.0,13.46,13.46,13.43,13.46,88300.0
2008-05-01 15:20:00,13.45,13.47,13.45,13.47,34600.0,13.45,13.47,13.45,13.47,34600.0
2008-05-01 15:25:00,13.46,13.49,13.46,13.48,62300.0,13.46,13.49,13.46,13.48,62300.0
2008-05-01 15:30:00,13.48,13.49,13.48,13.48,40400.0,13.48,13.49,13.48,13.48,40400.0
2008-05-01 15:35:00,13.48,13.49,13.46,13.47,101700.0,13.48,13.49,13.46,13.47,101700.0
2008-05-01 15:40:00,13.48,13.5,13.47,13.5,143400.0,13.48,13.5,13.47,13.5,143400.0
2008-05-01 15:45:00,13.5,13.52,13.49,13.51,103500.0,13.5,13.52,13.49,13.51,103500.0
2008-05-01 15:50:00,13.51,13.55,13.51,13.55,188700.0,13.51,13.55,13.51,13.55,188700.0
2008-05-01 15:55:00,13.55,13.58,13.54,13.55,383400.0,13.55,13.58,13.54,13.55,383400.0
2008-05-02 09:30:00,13.49,13.6,13.48,13.49,94100.0,13.49,13.6,13.48,13.49,94100.0
2008-05-02 09:35:00,13.5,13.57,13.5,13.57,45800.0,13.5,13.57,13.5,13.57,45800.0
2008-05-02 09:40:00,13.56,13.58,13.55,13.57,58000.0,13.56,13.58,13.55,13.57,58000.0
2008-05-02 09:45:00,13.56,13.58,13.54,13.54,52900.0,13.56,13.58,13.54,13.54,52900.0
2008-05-02 09:50:00,13.54,13.54,13.47,13.47,49600.0,13.54,13.54,13.47,13.47,49600.0
2008-05-02 09:55:00,13.47,13.51,13.47,13.49,24900.0,13.47,13.51,13.47,13.49,24900.0
2008-05-02 10:00:00,13.49,13.53,13.49,13.5,65000.0,13.49,13.53,13.49,13.5,65000.0
2008-05-02 10:05:00,13.5,13.53,13.5,13.53,32800.0,13.5,13.53,13.5,13.53,32800.0
2008-05-02 10:10:00,13.53,13.53,13.51,13.53,17300.0,13.53,13.53,13.51,13.53,17300.0
2008-05-02 10:15:00,13.53,13.54,13.52,13.53,32700.0,13.53,13.54,13.52,13.53,32700.0
2008-05-02 10:20:00,13.53,13.55,13.51,13.53,57200.0,13.53,13.55,13.51,13.53,57200.0
2008-05-02 10:25:00,13.53,13.55,13.52,13.54,49500.0,13.53,13.55,13.52,13.54,49500.0
2008-05-02 10:30:00,13.53,13.55,13.51,13.52,61400.0,13.53,13.55,13.51,13.52,61400.0
2008-05-02 10:35:00,13.51,13.52,13.5,13.5,58800.0,13.51,13.52,13.5,13.5,58800.0
2008-05-02 10:40:00,13.5,13.51,13.5,13.51,11700.0,13.5,13.51,13.5,13.51,11700.0
2008-05-02 10:45:00,13.5,13.52,13.5,13.52,70100.0,13.5,13.52,13.5,13.52,70100.0
2008-05-02 10:50:00,13.51,13.52,13.51,13.52,46300.0,13.51,13.52,13.51,13.52,46300.0
2008-05-02 10:55:00,13.52,13.52,13.49,13.5,105500.0,13.52,13.52,13.49,13.5,105500.0
2008-05-02 11:00:00,13.5,13.51,13.5,13.51,19800.0,13.5,13.51,13.5,13.51,19800.0
2008-05-02 11:05:00,13.51,13.52,13.5,13.51,140400.0,13.51,13.52,13.5,13.51,140400.0
2008-05-02 11:10:00,13.51,13.52,13.51,13.52,71800.0,13.51,13.52,13.51,13.52,71800.0
2008-05-02 11:15:00,13.52,13.55,13.52,13.54,57500.0,13.52,13.55,13.52,13.54,57500.0
2008-05-02 11:20:00,13.54,13.55,13.53,13.55,91200.0,13.54,13.55,13.53,13.55,91200.0
2008-05-02 11:25:00,13.54,13.55,13.53,13.53,43800.0,13.54,13.55,13.53,13.53,43800.0
2008-05-02 11:30:00,13.53,13.55,13.5,13.53,123300.0,13.53,13.55,13.5,13.53,123300.0
2008-05-02 11:35:00,13.54,13.55,13.49,13.5,75400.0,13.54,13.55,13.49,13.5,75400.0
2008-05-02 11:40:00,13.51,13.54,13.5,13.53,95700.0,13.51,13.54,13.5,13.53,95700.0
2008-05-02 11:45:00,13.53,13.54,13.52,13.53,152400.0,13.53,13.54,13.52,13.53,152400.0
2008-05-02 11:50:00,13.53,13.55,13.51,13.52,285400.0,13.53,13.55,13.51,13.52,285400.0
2008-05-02 11:55:00,13.52,13.53,13.51,13.51,46600.0,13.52,13.53,13.51,13.51,46600.0
2008-05-02 12:00:00,13.51,13.51,13.49,13.5,101800.0,13.51,13.51,13.49,13.5,101800.0
2008-05-02 12:05:00,13.49,13.51,13.48,13.51,55500.0,13.49,13.51,13.48,13.51,55500.0
2008-05-02 12:10:00,13.5,13.52,13.5,13.52,29100.0,13.5,13.52,13.5,13.52,29100.0
2008-05-02 12:15:00,13.52,13.52,13.51,13.52,17100.0,13.52,13.52,13.51,13.52,17100.0
2008-05-02 12:20:00,13.51,13.52,13.5,13.51,292200.0,13.51,13.52,13.5,13.51,292200.0
2008-05-02 12:25:00,13.51,13.51,13.5,13.51,46500.0,13.51,13.51,13.5,13.51,46500.0
2008-05-02 12:30:00,13.5,13.52,13.49,13.51,104300.0,13.5,13.52,13.49,13.51,104300.0
2008-05-02 12:35:00,13.51,13.52,13.5,13.51,151200.0,13.51,13.52,13.5,13.51,151200.0
2008-05-02 12:40:00,13.52,13.52,13.5,13.51,70200.0,13.52,13.52,13.5,13.51,70200.0
2008-05-02 12:45:00,13.51,13.51,13.49,13.49,88200.0,13.51,13.51,13.49,13.49,88200.0
2008-05-02 12:50:00,13.49,13.5,13.48,13.5,81300.0,13.49,13.5,13.48,13.5,81300.0
2008-05-02 12:55:00,13.49,13.5,13.48,13.49,107200.0,13.49,13.5,13.48,13.49,107200.0
2008-05-02 13:00:00,13.5,13.5,13.45,13.48,148500.0,13.5,13.5,13.45,13.48,148500.0
2008-05-02 13:05:00,13.48,13.5,13.47,13.47,116700.0,13.48,13.5,13.47,13.47,116700.0
2008-05-02 13:10:00,13.47,13.47,13.43,13.43,54900.0,13.47,13.47,13.43,13.43,54900.0
2008-05-02 13:15:00,13.43,13.45,13.42,13.44,27700.0,13.43,13.45,13.42,13.44,27700.0
2008-05-02 13:20:00,13.43,13.46,13.43,13.46,21900.0,13.43,13.46,13.43,13.46,21900.0
2008-05-02 13:25:00,13.46,13.46,13.45,13.45,12900.0,13.46,13.46,13.45,13.45,12900.0
2008-05-02 13:30:00,13.46,13.46,13.45,13.45,13000.0,13.46,13.46,13.45,13.45,13000.0
2008-05-02 13:35:00,13.46,13.46,13.45,13.46,15800.0,13.46,13.46,13.45,13.46,15800.0
2008-05-02 13:40:00,13.45,13.46,13.45,13.46,55800.0,13.45,13.46,13.45,13.46,55800.0
2008-05-02 13:45:00,13.46,13.46,13.42,13.44,204400.0,13.46,13.46,13.42,13.44,204400.0
2008-05-02 13:50:00,13.44,13.44,13.43,13.44,13700.0,13.44,13.44,13.43,13.44,13700.0
2008-05-02 13:55:00,13.43,13.44,13.43,13.44,15300.0,13.43,13.44,13.43,13.44,15300.0
2008-05-02 14:00:00,13.43,13.46,13.43,13.44,83200.0,13.43,13.46,13.43,13.44,83200.0
2008-05-02 14:05:00,13.44,13.45,13.39,13.41,130600.0,13.44,13.45,13.39,13.41,130600.0
2008-05-02 14:10:00,13.41,13.43,13.41,13.42,48600.0,13.41,13.43,13.41,13.42,48600.0
2008-05-02 14:15:00,13.42,13.43,13.42,13.43,27000.0,13.42,13.43,13.42,13.43,27000.0
2008-05-02 14:20:00,13.42,13.43,13.42,13.43,24400.0,13.42,13.43,13.42,13.43,24400.0
2008-05-02 14:25:00,13.42,13.43,13.42,13.43,12200.0,13.42,13.43,13.42,13.43,12200.0
2008-05-02 14:30:00,13.42,13.46,13.42,13.46,35200.0,13.42,13.46,13.42,13.46,35200.0
2008-05-02 14:35:00,13.46,13.48,13.45,13.48,36200.0,13.46,13.48,13.45,13.48,36200.0
2008-05-02 14:40:00,13.48,13.48,13.46,13.46,70600.0,13.48,13.48,13.46,13.46,70600.0
2008-05-02 14:45:00,13.46,13.47,13.45,13.47,60600.0,13.46,13.47,13.45,13.47,60600.0
2008-05-02 14:50:00,13.48,13.49,13.48,13.49,19700.0,13.48,13.49,13.48,13.49,19700.0
2008-05-02 14:55:00,13.48,13.49,13.46,13.46,118400.0,13.48,13.49,13.46,13.46,118400.0
2008-05-02 15:00:00,13.46,13.46,13.45,13.45,13500.0,13.46,13.46,13.45,13.45,13500.0
2008-05-02 15:05:00,13.45,13.46,13.45,13.46,15900.0,13.45,13.46,13.45,13.46,15900.0
2008-05-02 15:10:00,13.46,13.49,13.45,13.49,124200.0,13.46,13.49,13.45,13.49,124200.0
2008-05-02 15:15:00,13.49,13.49,13.48,13.48,20900.0,13.49,13.49,13.48,13.48,20900.0
2008-05-02 15:20:00,13.48,13.49,13.45,13.46,88200.0,13.48,13.49,13.45,13.46,88200.0
2008-05-02 15:25:00,13.45,13.46,13.44,13.45,31300.0,13.45,13.46,13.44,13.45,31300.0
2008-05-02 15:30:00,13.45,13.45,13.43,13.43,61100.0,13.45,13.45,13.43,13.43,61100.0
2008-05-02 15:35:00,13.44,13.46,13.43,13.45,105100.0,13.44,13.46,13.43,13.45,105100.0
2008-05-02 15:40:00,13.45,13.46,13.44,13.45,44100.0,13.45,13.46,13.44,13.45,44100.0
2008-05-02 15:45:00,13.45,13.46,13.43,13.45,105600.0,13.45,13.46,13.43,13.45,105600.0
2008-05-02 15:50:00,13.44,13.45,13.44,13.44,56200.0,13.44,13.45,13.44,13.44,56200.0
2008-05-02 15:55:00,13.45,13.45,13.43,13.43,131700.0,13.45,13.45,13.43,13.43,131700.0
2008-05-05 09:30:00,13.31,13.36,13.2,13.23,105600.0,13.31,13.36,13.2,13.23,105600.0
2008-05-05 09:35:00,13.23,13.32,13.21,13.28,89100.0,13.23,13.32,13.21,13.28,89100.0
2008-05-05 09:40:00,13.28,13.28,13.23,13.24,45100.0,13.28,13.28,13.23,13.24,45100.0
2008-05-05 09:45:00,13.24,13.25,13.22,13.22,57500.0,13.24,13.25,13.22,13.22,57500.0
2008-05-05 09:50:00,13.22,13.25,13.22,13.24,32400.0,13.22,13.25,13.22,13.24,32400.0
2008-05-05 09:55:00,13.25,13.25,13.22,13.22,51600.0,13.25,13.25,13.22,13.22,51600.0
2008-05-05 10:00:00,13.23,13.26,13.2,13.22,105900.0,13.23,13.26,13.2,13.22,105900.0
2008-05-05 10:05:00,13.22,13.31,13.22,13.31,90400.0,13.22,13.31,13.22,13.31,90400.0
2008-05-05 10:10:00,13.31,13.31,13.3,13.31,40700.0,13.31,13.31,13.3,13.31,40700.0
2008-05-05 10:15:00,13.3,13.31,13.22,13.22,87700.0,13.3,13.31,13.22,13.22,87700.0
2008-05-05 10:20:00,13.23,13.23,13.19,13.19,84300.0,13.23,13.23,13.19,13.19,84300.0
2008-05-05 10:25:00,13.2,13.2,13.16,13.16,41200.0,13.2,13.2,13.16,13.16,41200.0
2008-05-05 10:30:00,13.16,13.16,13.14,13.16,41000.0,13.16,13.16,13.14,13.16,41000.0
2008-05-05 10:35:00,13.16,13.16,13.15,13.15,19100.0,13.16,13.16,13.15,13.15,19100.0
2008-05-05 10:40:00,13.15,13.17,13.15,13.17,59800.0,13.15,13.17,13.15,13.17,59800.0
2008-05-05 10:45:00,13.16,13.18,13.15,13.17,68100.0,13.16,13.18,13.15,13.17,68100.0
2008-05-05 10:50:00,13.16,13.17,13.12,13.12,62700.0,13.16,13.17,13.12,13.12,62700.0
2008-05-05 10:55:00,13.12,13.13,13.08,13.09,68700.0,13.12,13.13,13.08,13.09,68700.0
2008-05-05 11:00:00,13.09,13.09,13.05,13.07,126700.0,13.09,13.09,13.05,13.07,126700.0
2008-05-05 11:05:00,13.08,13.08,13.07,13.07,16300.0,13.08,13.08,13.07,13.07,16300.0
2008-05-05 11:10:00,13.08,13.09,13.07,13.07,58000.0,13.08,13.09,13.07,13.07,58000.0
2008-05-05 11:15:00,13.07,13.08,13.06,13.07,58500.0,13.07,13.08,13.06,13.07,58500.0
2008-05-05 11:20:00,13.08,13.11,13.07,13.1,55200.0,13.08,13.11,13.07,13.1,55200.0
2008-05-05 11:25:00,13.1,13.1,13.09,13.1,40600.0,13.1,13.1,13.09,13.1,40600.0
2008-05-05 11:30:00,13.1,13.14,13.09,13.14,143800.0,13.1,13.14,13.09,13.14,143800.0
2008-05-05 11:35:00,13.14,13.15,13.14,13.15,26300.0,13.14,13.15,13.14,13.15,26300.0
2008-05-05 11:40:00,13.14,13.18,13.14,13.18,37500.0,13.14,13.18,13.14,13.18,37500.0
2008-05-05 11:45:00,13.18,13.19,13.17,13.19,19600.0,13.18,13.19,13.17,13.19,19600.0
2008-05-05 11:50:00,13.19,13.24,13.18,13.22,126200.0,13.19,13.24,13.18,13.22,126200.0
2008-05-05 11:55:00,13.23,13.23,13.22,13.23,18500.0,13.23,13.23,13.22,13.23,18500.0
2008-05-05 12:00:00,13.23,13.23,13.22,13.22,25500.0,13.23,13.23,13.22,13.22,25500.0
2008-05-05 12:05:00,13.23,13.23,13.22,13.23,23900.0,13.23,13.23,13.22,13.23,23900.0
2008-05-05 12:10:00,13.23,13.23,13.22,13.23,11800.0,13.23,13.23,13.22,13.23,11800.0
2008-05-05 12:15:00,13.22,13.23,13.22,13.23,48400.0,13.22,13.23,13.22,13.23,48400.0
2008-05-05 12:20:00,13.23,13.23,13.22,13.22,12500.0,13.23,13.23,13.22,13.22,12500.0
2008-05-05 12:25:00,13.23,13.23,13.22,13.22,39900.0,13.23,13.23,13.22,13.22,39900.0
2008-05-05 12:30:00,13.22,13.23,13.22,13.23,18500.0,13.22,13.23,13.22,13.23,18500.0
2008-05-05 12:35:00,13.23,13.25,13.23,13.24,36000.0,13.23,13.25,13.23,13.24,36000.0
2008-05-05 12:40:00,13.24,13.25,13.23,13.24,37700.0,13.24,13.25,13.23,13.24,37700.0
2008-05-05 12:45:00,13.23,13.24,13.22,13.24,23100.0,13.23,13.24,13.22,13.24,23100.0
2008-05-05 12:50:00,13.24,13.25,13.23,13.25,19700.0,13.24,13.25,13.23,13.25,19700.0
2008-05-05 12:55:00,13.24,13.25,13.24,13.25,4600.0,13.24,13.25,13.24,13.25,4600.0
2008-05-05 13:00:00,13.25,13.25,13.23,13.24,13700.0,13.25,13.25,13.23,13.24,13700.0
2008-05-05 13:05:00,13.24,13.24,13.23,13.24,12500.0,13.24,13.24,13.23,13.24,12500.0
2008-05-05 13:10:00,13.24,13.24,13.21,13.21,26500.0,13.24,13.24,13.21,13.21,26500.0
2008-05-05 13:15:00,13.21,13.21,13.2,13.2,7300.0,13.21,13.21,13.2,13.2,7300.0
2008-05-05 13:20:00,13.21,13.21,13.2,13.2,4800.0,13.21,13.21,13.2,13.2,4800.0
2008-05-05 13:25:00,13.2,13.21,13.2,13.21,9300.0,13.2,13.21,13.2,13.21,9300.0
2008-05-05 13:30:00,13.21,13.22,13.2,13.22,42900.0,13.21,13.22,13.2,13.22,42900.0
2008-05-05 13:35:00,13.22,13.22,13.2,13.2,43200.0,13.22,13.22,13.2,13.2,43200.0
2008-05-05 13:40:00,13.2,13.21,13.19,13.19,19200.0,13.2,13.21,13.19,13.19,19200.0
2008-05-05 13:45:00,13.19,13.2,13.16,13.16,51600.0,13.19,13.2,13.16,13.16,51600.0
2008-05-05 13:50:00,13.17,13.19,13.16,13.17,109400.0,13.17,13.19,13.16,13.17,109400.0
2008-05-05 13:55:00,13.17,13.17,13.15,13.16,76500.0,13.17,13.17,13.15,13.16,76500.0
2008-05-05 14:00:00,13.16,13.17,13.14,13.17,26400.0,13.16,13.17,13.14,13.17,26400.0
2008-05-05 14:05:00,13.17,13.17,13.16,13.17,14800.0,13.17,13.17,13.16,13.17,14800.0
2008-05-05 14:10:00,13.16,13.17,13.16,13.16,20800.0,13.16,13.17,13.16,13.16,20800.0
2008-05-05 14:15:00,13.17,13.17,13.14,13.15,41300.0,13.17,13.17,13.14,13.15,41300.0
2008-05-05 14:20:00,13.15,13.18,13.14,13.17,50600.0,13.15,13.18,13.14,13.17,50600.0
2008-05-05 14:25:00,13.17,13.19,13.17,13.19,37000.0,13.17,13.19,13.17,13.19,37000.0
2008-05-05 14:30:00,13.19,13.2,13.18,13.19,59000.0,13.19,13.2,13.18,13.19,59000.0
2008-05-05 14:35:00,13.19,13.19,13.18,13.19,46200.0,13.19,13.19,13.18,13.19,46200.0
2008-05-05 14:40:00,13.19,13.22,13.18,13.22,61700.0,13.19,13.22,13.18,13.22,61700.0
2008-05-05 14:45:00,13.22,13.26,13.21,13.25,120700.0,13.22,13.26,13.21,13.25,120700.0
2008-05-05 14:50:00,13.26,13.26,13.24,13.25,81200.0,13.26,13.26,13.24,13.25,81200.0
2008-05-05 14:55:00,13.25,13.26,13.24,13.26,112100.0,13.25,13.26,13.24,13.26,112100.0
2008-05-05 15:00:00,13.26,13.28,13.25,13.26,88000.0,13.26,13.28,13.25,13.26,88000.0
2008-05-05 15:05:00,13.27,13.27,13.26,13.27,47900.0,13.27,13.27,13.26,13.27,47900.0
2008-05-05 15:10:00,13.27,13.29,13.26,13.26,147700.0,13.27,13.29,13.26,13.26,147700.0
2008-05-05 15:15:00,13.25,13.26,13.25,13.26,27900.0,13.25,13.26,13.25,13.26,27900.0
2008-05-05 15:20:00,13.26,13.27,13.25,13.26,48700.0,13.26,13.27,13.25,13.26,48700.0
2008-05-05 15:25:00,13.27,13.27,13.25,13.26,25200.0,13.27,13.27,13.25,13.26,25200.0
2008-05-05 15:30:00,13.26,13.27,13.24,13.27,97200.0,13.26,13.27,13.24,13.27,97200.0
2008-05-05 15:35:00,13.26,13.26,13.25,13.25,38900.0,13.26,13.26,13.25,13.25,38900.0
2008-05-05 15:40:00,13.25,13.27,13.24,13.27,127400.0,13.25,13.27,13.24,13.27,127400.0
2008-05-05 15:45:00,13.26,13.29,13.26,13.28,128100.0,13.26,13.29,13.26,13.28,128100.0
2008-05-05 15:50:00,13.27,13.3,13.27,13.29,122800.0,13.27,13.3,13.27,13.29,122800.0
2008-05-05 15:55:00,13.29,13.3,13.27,13.27,257700.0,13.29,13.3,13.27,13.27,257700.0
2008-05-06 09:30:00,13.3,13.35,13.16,13.33,79300.0,13.3,13.35,13.16,13.33,79300.0
2008-05-06 09:35:00,13.33,13.48,13.3,13.47,186900.0,13.33,13.48,13.3,13.47,186900.0
2008-05-06 09:40:00,13.47,13.52,13.44,13.5,182200.0,13.47,13.52,13.44,13.5,182200.0
2008-05-06 09:45:00,13.5,13.5,13.44,13.47,168900.0,13.5,13.5,13.44,13.47,168900.0
2008-05-06 09:50:00,13.47,13.47,13.42,13.46,165300.0,13.47,13.47,13.42,13.46,165300.0
2008-05-06 09:55:00,13.46,13.55,13.45,13.55,152200.0,13.46,13.55,13.45,13.55,152200.0
2008-05-06 10:00:00,13.55,13.58,13.54,13.56,169400.0,13.55,13.58,13.54,13.56,169400.0
2008-05-06 10:05:00,13.56,13.56,13.54,13.55,131000.0,13.56,13.56,13.54,13.55,131000.0
2008-05-06 10:10:00,13.55,13.56,13.54,13.55,109500.0,13.55,13.56,13.54,13.55,109500.0
2008-05-06 10:15:00,13.56,13.57,13.55,13.57,152700.0,13.56,13.57,13.55,13.57,152700.0
2008-05-06 10:20:00,13.57,13.57,13.53,13.55,125300.0,13.57,13.57,13.53,13.55,125300.0
2008-05-06 10:25:00,13.55,13.55,13.53,13.55,108100.0,13.55,13.55,13.53,13.55,108100.0
2008-05-06 10:30:00,13.55,13.55,13.53,13.53,57900.0,13.55,13.55,13.53,13.53,57900.0
2008-05-06 10:35:00,13.53,13.59,13.53,13.56,212400.0,13.53,13.59,13.53,13.56,212400.0
2008-05-06 10:40:00,13.57,13.59,13.56,13.59,48400.0,13.57,13.59,13.56,13.59,48400.0
2008-05-06 10:45:00,13.59,13.61,13.59,13.61,120800.0,13.59,13.61,13.59,13.61,120800.0
2008-05-06 10:50:00,13.61,13.63,13.6,13.62,197800.0,13.61,13.63,13.6,13.62,197800.0
2008-05-06 10:55:00,13.62,13.63,13.61,13.62,340900.0,13.62,13.63,13.61,13.62,340900.0
2008-05-06 11:00:00,13.61,13.63,13.61,13.61,76200.0,13.61,13.63,13.61,13.61,76200.0
2008-05-06 11:05:00,13.61,13.61,13.56,13.61,163400.0,13.61,13.61,13.56,13.61,163400.0
2008-05-06 11:10:00,13.61,13.63,13.58,13.59,222800.0,13.61,13.63,13.58,13.59,222800.0
2008-05-06 11:15:00,13.6,13.6,13.57,13.57,37800.0,13.6,13.6,13.57,13.57,37800.0
2008-05-06 11:20:00,13.57,13.58,13.56,13.56,80400.0,13.57,13.58,13.56,13.56,80400.0
2008-05-06 11:25:00,13.56,13.57,13.56,13.56,28100.0,13.56,13.57,13.56,13.56,28100.0
2008-05-06 11:30:00,13.56,13.56,13.54,13.54,69700.0,13.56,13.56,13.54,13.54,69700.0
2008-05-06 11:35:00,13.54,13.56,13.53,13.55,60600.0,13.54,13.56,13.53,13.55,60600.0
2008-05-06 11:40:00,13.55,13.59,13.55,13.58,51900.0,13.55,13.59,13.55,13.58,51900.0
2008-05-06 11:45:00,13.58,13.61,13.58,13.6,73200.0,13.58,13.61,13.58,13.6,73200.0
2008-05-06 11:50:00,13.6,13.62,13.59,13.59,72000.0,13.6,13.62,13.59,13.59,72000.0
2008-05-06 11:55:00,13.59,13.61,13.57,13.57,116900.0,13.59,13.61,13.57,13.57,116900.0
2008-05-06 12:00:00,13.58,13.65,13.58,13.65,149300.0,13.58,13.65,13.58,13.65,149300.0
2008-05-06 12:05:00,13.64,13.65,13.63,13.65,70200.0,13.64,13.65,13.63,13.65,70200.0
2008-05-06 12:10:00,13.65,13.65,13.61,13.61,290100.0,13.65,13.65,13.61,13.61,290100.0
2008-05-06 12:15:00,13.62,13.63,13.61,13.63,48900.0,13.62,13.63,13.61,13.63,48900.0
2008-05-06 12:20:00,13.62,13.64,13.62,13.63,59200.0,13.62,13.64,13.62,13.63,59200.0
2008-05-06 12:25:00,13.63,13.63,13.61,13.61,76700.0,13.63,13.63,13.61,13.61,76700.0
2008-05-06 12:30:00,13.62,13.62,13.58,13.58,55000.0,13.62,13.62,13.58,13.58,55000.0
2008-05-06 12:35:00,13.59,13.61,13.58,13.6,72400.0,13.59,13.61,13.58,13.6,72400.0
2008-05-06 12:40:00,13.61,13.63,13.59,13.63,311600.0,13.61,13.63,13.59,13.63,311600.0
2008-05-06 12:45:00,13.63,13.63,13.61,13.63,277000.0,13.63,13.63,13.61,13.63,277000.0
2008-05-06 12:50:00,13.63,13.66,13.63,13.66,193300.0,13.63,13.66,13.63,13.66,193300.0
2008-05-06 12:55:00,13.66,13.69,13.65,13.69,128100.0,13.66,13.69,13.65,13.69,128100.0
2008-05-06 13:00:00,13.68,13.69,13.67,13.69,176300.0,13.68,13.69,13.67,13.69,176300.0
2008-05-06 13:05:00,13.69,13.7,13.67,13.68,36700.0,13.69,13.7,13.67,13.68,36700.0
2008-05-06 13:10:00,13.68,13.69,13.68,13.68,18200.0,13.68,13.69,13.68,13.68,18200.0
2008-05-06 13:15:00,13.69,13.69,13.66,13.67,61300.0,13.69,13.69,13.66,13.67,61300.0
2008-05-06 13:20:00,13.67,13.69,13.66,13.67,68700.0,13.67,13.69,13.66,13.67,68700.0
2008-05-06 13:25:00,13.66,13.67,13.64,13.65,29200.0,13.66,13.67,13.64,13.65,29200.0
2008-05-06 13:30:00,13.64,13.66,13.64,13.65,29400.0,13.64,13.66,13.64,13.65,29400.0
2008-05-06 13:35:00,13.64,13.67,13.63,13.67,210800.0,13.64,13.67,13.63,13.67,210800.0
2008-05-06 13:40:00,13.67,13.69,13.67,13.69,43300.0,13.67,13.69,13.67,13.69,43300.0
2008-05-06 13:45:00,13.7,13.7,13.68,13.69,104700.0,13.7,13.7,13.68,13.69,104700.0
2008-05-06 13:50:00,13.7,13.7,13.65,13.66,134300.0,13.7,13.7,13.65,13.66,134300.0
2008-05-06 13:55:00,13.66,13.67,13.65,13.67,87800.0,13.66,13.67,13.65,13.67,87800.0
2008-05-06 14:00:00,13.67,13.73,13.65,13.67,293500.0,13.67,13.73,13.65,13.67,293500.0
2008-05-06 14:05:00,13.67,13.71,13.65,13.7,75300.0,13.67,13.71,13.65,13.7,75300.0
2008-05-06 14:10:00,13.7,13.71,13.65,13.67,42800.0,13.7,13.71,13.65,13.67,42800.0
2008-05-06 14:15:00,13.66,13.67,13.65,13.66,45200.0,13.66,13.67,13.65,13.66,45200.0
2008-05-06 14:20:00,13.66,13.67,13.65,13.65,31100.0,13.66,13.67,13.65,13.65,31100.0
2008-05-06 14:25:00,13.66,13.66,13.65,13.66,32100.0,13.66,13.66,13.65,13.66,32100.0
2008-05-06 14:30:00,13.67,13.69,13.66,13.68,89300.0,13.67,13.69,13.66,13.68,89300.0
2008-05-06 14:35:00,13.68,13.68,13.67,13.67,35600.0,13.68,13.68,13.67,13.67,35600.0
2008-05-06 14:40:00,13.67,13.68,13.67,13.68,19400.0,13.67,13.68,13.67,13.68,19400.0
2008-05-06 14:45:00,13.68,13.69,13.67,13.69,48000.0,13.68,13.69,13.67,13.69,48000.0
2008-05-06 14:50:00,13.68,13.72,13.68,13.72,128800.0,13.68,13.72,13.68,13.72,128800.0
2008-05-06 14:55:00,13.71,13.74,13.71,13.72,112000.0,13.71,13.74,13.71,13.72,112000.0
2008-05-06 15:00:00,13.71,13.72,13.71,13.71,28600.0,13.71,13.72,13.71,13.71,28600.0
2008-05-06 15:05:00,13.71,13.73,13.71,13.73,74300.0,13.71,13.73,13.71,13.73,74300.0
2008-05-06 15:10:00,13.73,13.74,13.72,13.73,75000.0,13.73,13.74,13.72,13.73,75000.0
2008-05-06 15:15:00,13.73,13.73,13.72,13.73,54900.0,13.73,13.73,13.72,13.73,54900.0
2008-05-06 15:20:00,13.72,13.74,13.72,13.73,105600.0,13.72,13.74,13.72,13.73,105600.0
2008-05-06 15:25:00,13.73,13.74,13.73,13.73,54100.0,13.73,13.74,13.73,13.73,54100.0
2008-05-06 15:30:00,13.73,13.75,13.73,13.75,201900.0,13.73,13.75,13.73,13.75,201900.0
2008-05-06 15:35:00,13.75,13.76,13.73,13.76,341900.0,13.75,13.76,13.73,13.76,341900.0
2008-05-06 15:40:00,13.76,13.77,13.76,13.76,116500.0,13.76,13.77,13.76,13.76,116500.0
2008-05-06 15:45:00,13.77,13.77,13.71,13.71,210800.0,13.77,13.77,13.71,13.71,210800.0
2008-05-06 15:50:00,13.71,13.73,13.71,13.71,212900.0,13.71,13.73,13.71,13.71,212900.0
2008-05-06 15:55:00,13.71,13.72,13.69,13.72,365400.0,13.71,13.72,13.69,13.72,365400.0
2008-05-07 09:30:00,13.77,13.77,13.56,13.67,107400.0,13.77,13.77,13.56,13.67,107400.0
2008-05-07 09:35:00,13.67,13.8,13.67,13.77,131300.0,13.67,13.8,13.67,13.77,131300.0
2008-05-07 09:40:00,13.77,13.77,13.73,13.76,69600.0,13.77,13.77,13.73,13.76,69600.0
2008-05-07 09:45:00,13.76,13.76,13.69,13.71,77400.0,13.76,13.76,13.69,13.71,77400.0
2008-05-07 09:50:00,13.71,13.72,13.68,13.68,87500.0,13.71,13.72,13.68,13.68,87500.0
2008-05-07 09:55:00,13.68,13.71,13.66,13.69,88000.0,13.68,13.71,13.66,13.69,88000.0
2008-05-07 10:00:00,13.68,13.69,13.61,13.63,42600.0,13.68,13.69,13.61,13.63,42600.0
2008-05-07 10:05:00,13.63,13.68,13.62,13.63,134200.0,13.63,13.68,13.62,13.63,134200.0
2008-05-07 10:10:00,13.63,13.65,13.62,13.63,40100.0,13.63,13.65,13.62,13.63,40100.0
2008-05-07 10:15:00,13.63,13.68,13.61,13.68,131100.0,13.63,13.68,13.61,13.68,131100.0
2008-05-07 10:20:00,13.67,13.73,13.67,13.71,39000.0,13.67,13.73,13.67,13.71,39000.0
2008-05-07 10:25:00,13.72,13.74,13.67,13.68,114800.0,13.72,13.74,13.67,13.68,114800.0
2008-05-07 10:30:00,13.68,13.74,13.68,13.71,90800.0,13.68,13.74,13.68,13.71,90800.0
2008-05-07 10:35:00,13.7,13.73,13.69,13.7,49000.0,13.7,13.73,13.69,13.7,49000.0
2008-05-07 10:40:00,13.69,13.71,13.65,13.65,135000.0,13.69,13.71,13.65,13.65,135000.0
2008-05-07 10:45:00,13.66,13.69,13.65,13.68,73600.0,13.66,13.69,13.65,13.68,73600.0
2008-05-07 10:50:00,13.68,13.7,13.63,13.67,266100.0,13.68,13.7,13.63,13.67,266100.0
2008-05-07 10:55:00,13.67,13.68,13.59,13.6,71700.0,13.67,13.68,13.59,13.6,71700.0
2008-05-07 11:00:00,13.6,13.63,13.58,13.63,145400.0,13.6,13.63,13.58,13.63,145400.0
2008-05-07 11:05:00,13.62,13.63,13.61,13.61,31700.0,13.62,13.63,13.61,13.61,31700.0
2008-05-07 11:10:00,13.6,13.62,13.58,13.58,51700.0,13.6,13.62,13.58,13.58,51700.0
2008-05-07 11:15:00,13.58,13.58,13.55,13.57,62300.0,13.58,13.58,13.55,13.57,62300.0
2008-05-07 11:20:00,13.57,13.57,13.55,13.56,38200.0,13.57,13.57,13.55,13.56,38200.0
2008-05-07 11:25:00,13.56,13.57,13.55,13.55,45500.0,13.56,13.57,13.55,13.55,45500.0
2008-05-07 11:30:00,13.56,13.59,13.55,13.58,63700.0,13.56,13.59,13.55,13.58,63700.0
2008-05-07 11:35:00,13.57,13.57,13.52,13.54,109100.0,13.57,13.57,13.52,13.54,109100.0
2008-05-07 11:40:00,13.54,13.58,13.53,13.57,53200.0,13.54,13.58,13.53,13.57,53200.0
2008-05-07 11:45:00,13.57,13.57,13.55,13.55,22300.0,13.57,13.57,13.55,13.55,22300.0
2008-05-07 11:50:00,13.55,13.56,13.55,13.55,12300.0,13.55,13.56,13.55,13.55,12300.0
2008-05-07 11:55:00,13.56,13.56,13.55,13.55,3900.0,13.56,13.56,13.55,13.55,3900.0
2008-05-07 12:00:00,13.56,13.58,13.55,13.58,55100.0,13.56,13.58,13.55,13.58,55100.0
2008-05-07 12:05:00,13.58,13.62,13.58,13.6,41500.0,13.58,13.62,13.58,13.6,41500.0
2008-05-07 12:10:00,13.6,13.63,13.6,13.63,66000.0,13.6,13.63,13.6,13.63,66000.0
2008-05-07 12:15:00,13.63,13.64,13.6,13.61,99000.0,13.63,13.64,13.6,13.61,99000.0
2008-05-07 12:20:00,13.61,13.62,13.6,13.62,21400.0,13.61,13.62,13.6,13.62,21400.0
2008-05-07 12:25:00,13.62,13.62,13.61,13.61,12100.0,13.62,13.62,13.61,13.61,12100.0
2008-05-07 12:30:00,13.61,13.64,13.61,13.64,28800.0,13.61,13.64,13.61,13.64,28800.0
2008-05-07 12:35:00,13.64,13.67,13.64,13.67,51900.0,13.64,13.67,13.64,13.67,51900.0
2008-05-07 12:40:00,13.66,13.7,13.66,13.69,102900.0,13.66,13.7,13.66,13.69,102900.0
2008-05-07 12:45:00,13.69,13.69,13.64,13.65,63600.0,13.69,13.69,13.64,13.65,63600.0
2008-05-07 12:50:00,13.65,13.65,13.63,13.65,35700.0,13.65,13.65,13.63,13.65,35700.0
2008-05-07 12:55:00,13.65,13.67,13.65,13.67,24800.0,13.65,13.67,13.65,13.67,24800.0
2008-05-07 13:00:00,13.67,13.67,13.63,13.65,144900.0,13.67,13.67,13.63,13.65,144900.0
2008-05-07 13:05:00,13.65,13.65,13.61,13.61,88100.0,13.65,13.65,13.61,13.61,88100.0
2008-05-07 13:10:00,13.61,13.62,13.59,13.6,114400.0,13.61,13.62,13.59,13.6,114400.0
2008-05-07 13:15:00,13.6,13.65,13.6,13.65,104900.0,13.6,13.65,13.6,13.65,104900.0
2008-05-07 13:20:00,13.65,13.65,13.62,13.64,86400.0,13.65,13.65,13.62,13.64,86400.0
2008-05-07 13:25:00,13.64,13.69,13.64,13.64,126300.0,13.64,13.69,13.64,13.64,126300.0
2008-05-07 13:30:00,13.64,13.67,13.64,13.66,27700.0,13.64,13.67,13.64,13.66,27700.0
2008-05-07 13:35:00,13.66,13.66,13.62,13.62,34700.0,13.66,13.66,13.62,13.62,34700.0
2008-05-07 13:40:00,13.62,13.63,13.6,13.6,19700.0,13.62,13.63,13.6,13.6,19700.0
2008-05-07 13:45:00,13.6,13.61,13.6,13.61,18100.0,13.6,13.61,13.6,13.61,18100.0
2008-05-07 13:50:00,13.6,13.63,13.6,13.62,42700.0,13.6,13.63,13.6,13.62,42700.0
2008-05-07 13:55:00,13.62,13.63,13.59,13.61,49300.0,13.62,13.63,13.59,13.61,49300.0
2008-05-07 14:00:00,13.6,13.62,13.6,13.6,56500.0,13.6,13.62,13.6,13.6,56500.0
2008-05-07 14:05:00,13.6,13.61,13.6,13.61,16800.0,13.6,13.61,13.6,13.61,16800.0
2008-05-07 14:10:00,13.61,13.61,13.6,13.61,59500.0,13.61,13.61,13.6,13.61,59500.0
2008-05-07 14:15:00,13.61,13.62,13.58,13.58,93800.0,13.61,13.62,13.58,13.58,93800.0
2008-05-07 14:20:00,13.58,13.6,13.58,13.59,42200.0,13.58,13.6,13.58,13.59,42200.0
2008-05-07 14:25:00,13.6,13.6,13.55,13.56,90200.0,13.6,13.6,13.55,13.56,90200.0
2008-05-07 14:30:00,13.56,13.57,13.54,13.55,230000.0,13.56,13.57,13.54,13.55,230000.0
2008-05-07 14:35:00,13.54,13.55,13.51,13.52,109500.0,13.54,13.55,13.51,13.52,109500.0
2008-05-07 14:40:00,13.53,13.54,13.52,13.52,47300.0,13.53,13.54,13.52,13.52,47300.0
2008-05-07 14:45:00,13.53,13.54,13.51,13.54,177500.0,13.53,13.54,13.51,13.54,177500.0
2008-05-07 14:50:00,13.54,13.55,13.52,13.54,55800.0,13.54,13.55,13.52,13.54,55800.0
2008-05-07 14:55:00,13.54,13.57,13.54,13.55,67100.0,13.54,13.57,13.54,13.55,67100.0
2008-05-07 15:00:00,13.56,13.56,13.54,13.55,31800.0,13.56,13.56,13.54,13.55,31800.0
2008-05-07 15:05:00,13.56,13.56,13.54,13.55,78600.0,13.56,13.56,13.54,13.55,78600.0
2008-05-07 15:10:00,13.54,13.56,13.52,13.55,70900.0,13.54,13.56,13.52,13.55,70900.0
2008-05-07 15:15:00,13.55,13.56,13.54,13.55,49100.0,13.55,13.56,13.54,13.55,49100.0
2008-05-07 15:20:00,13.55,13.55,13.52,13.52,137400.0,13.55,13.55,13.52,13.52,137400.0
2008-05-07 15:25:00,13.52,13.52,13.46,13.47,192300.0,13.52,13.52,13.46,13.47,192300.0
2008-05-07 15:30:00,13.48,13.51,13.46,13.5,131900.0,13.48,13.51,13.46,13.5,131900.0
2008-05-07 15:35:00,13.51,13.52,13.49,13.5,100700.0,13.51,13.52,13.49,13.5,100700.0
2008-05-07 15:40:00,13.5,13.5,13.45,13.45,203400.0,13.5,13.5,13.45,13.45,203400.0
2008-05-07 15:45:00,13.46,13.49,13.43,13.45,258200.0,13.46,13.49,13.43,13.45,258200.0
2008-05-07 15:50:00,13.44,13.45,13.38,13.4,301200.0,13.44,13.45,13.38,13.4,301200.0
2008-05-07 15:55:00,13.4,13.42,13.38,13.41,350200.0,13.4,13.42,13.38,13.41,350200.0
2008-05-08 09:30:00,13.55,13.8,13.55,13.62,161500.0,13.55,13.8,13.55,13.62,161500.0
2008-05-08 09:35:00,13.62,13.64,13.59,13.6,55100.0,13.62,13.64,13.59,13.6,55100.0
2008-05-08 09:40:00,13.59,13.64,13.58,13.63,45400.0,13.59,13.64,13.58,13.63,45400.0
2008-05-08 09:45:00,13.62,13.62,13.55,13.61,143600.0,13.62,13.62,13.55,13.61,143600.0
2008-05-08 09:50:00,13.61,13.65,13.61,13.65,30800.0,13.61,13.65,13.61,13.65,30800.0
2008-05-08 09:55:00,13.65,13.69,13.63,13.69,174100.0,13.65,13.69,13.63,13.69,174100.0
2008-05-08 10:00:00,13.69,13.72,13.67,13.72,174700.0,13.69,13.72,13.67,13.72,174700.0
2008-05-08 10:05:00,13.71,13.72,13.66,13.66,100000.0,13.71,13.72,13.66,13.66,100000.0
2008-05-08 10:10:00,13.66,13.67,13.62,13.63,86200.0,13.66,13.67,13.62,13.63,86200.0
2008-05-08 10:15:00,13.64,13.64,13.61,13.61,166200.0,13.64,13.64,13.61,13.61,166200.0
2008-05-08 10:20:00,13.62,13.64,13.61,13.63,41800.0,13.62,13.64,13.61,13.63,41800.0
2008-05-08 10:25:00,13.62,13.64,13.61,13.62,150800.0,13.62,13.64,13.61,13.62,150800.0
2008-05-08 10:30:00,13.61,13.63,13.59,13.62,161800.0,13.61,13.63,13.59,13.62,161800.0
2008-05-08 10:35:00,13.63,13.63,13.57,13.58,101900.0,13.63,13.63,13.57,13.58,101900.0
2008-05-08 10:40:00,13.58,13.58,13.55,13.58,143900.0,13.58,13.58,13.55,13.58,143900.0
2008-05-08 10:45:00,13.58,13.6,13.57,13.6,81500.0,13.58,13.6,13.57,13.6,81500.0
2008-05-08 10:50:00,13.6,13.64,13.6,13.62,73400.0,13.6,13.64,13.6,13.62,73400.0
2008-05-08 10:55:00,13.63,13.69,13.63,13.67,62200.0,13.63,13.69,13.63,13.67,62200.0
2008-05-08 11:00:00,13.67,13.68,13.65,13.66,35800.0,13.67,13.68,13.65,13.66,35800.0
2008-05-08 11:05:00,13.67,13.7,13.66,13.68,128900.0,13.67,13.7,13.66,13.68,128900.0
2008-05-08 11:10:00,13.68,13.69,13.66,13.68,356500.0,13.68,13.69,13.66,13.68,356500.0
2008-05-08 11:15:00,13.68,13.68,13.64,13.66,53100.0,13.68,13.68,13.64,13.66,53100.0
2008-05-08 11:20:00,13.66,13.67,13.64,13.66,161500.0,13.66,13.67,13.64,13.66,161500.0
2008-05-08 11:25:00,13.67,13.67,13.65,13.65,52900.0,13.67,13.67,13.65,13.65,52900.0
2008-05-08 11:30:00,13.66,13.67,13.64,13.65,66600.0,13.66,13.67,13.64,13.65,66600.0
2008-05-08 11:35:00,13.65,13.65,13.61,13.61,46500.0,13.65,13.65,13.61,13.61,46500.0
2008-05-08 11:40:00,13.61,13.65,13.61,13.65,78900.0,13.61,13.65,13.61,13.65,78900.0
2008-05-08 11:45:00,13.65,13.66,13.64,13.66,24200.0,13.65,13.66,13.64,13.66,24200.0
2008-05-08 11:50:00,13.66,13.66,13.64,13.65,35600.0,13.66,13.66,13.64,13.65,35600.0
2008-05-08 11:55:00,13.66,13.67,13.65,13.66,48200.0,13.66,13.67,13.65,13.66,48200.0
2008-05-08 12:00:00,13.66,13.66,13.62,13.63,60700.0,13.66,13.66,13.62,13.63,60700.0
2008-05-08 12:05:00,13.63,13.64,13.62,13.64,35800.0,13.63,13.64,13.62,13.64,35800.0
2008-05-08 12:10:00,13.63,13.64,13.62,13.63,53600.0,13.63,13.64,13.62,13.63,53600.0
2008-05-08 12:15:00,13.64,13.64,13.63,13.64,316600.0,13.64,13.64,13.63,13.64,316600.0
2008-05-08 12:20:00,13.64,13.64,13.62,13.63,59200.0,13.64,13.64,13.62,13.63,59200.0
2008-05-08 12:25:00,13.64,13.65,13.63,13.64,26300.0,13.64,13.65,13.63,13.64,26300.0
2008-05-08 12:30:00,13.65,13.65,13.61,13.61,100100.0,13.65,13.65,13.61,13.61,100100.0
2008-05-08 12:35:00,13.61,13.63,13.61,13.63,87700.0,13.61,13.63,13.61,13.63,87700.0
2008-05-08 12:40:00,13.63,13.64,13.6,13.63,173000.0,13.63,13.64,13.6,13.63,173000.0
2008-05-08 12:45:00,13.63,13.63,13.6,13.61,79900.0,13.63,13.63,13.6,13.61,79900.0
2008-05-08 12:50:00,13.61,13.64,13.61,13.62,53500.0,13.61,13.64,13.61,13.62,53500.0
2008-05-08 12:55:00,13.62,13.63,13.61,13.63,30700.0,13.62,13.63,13.61,13.63,30700.0
2008-05-08 13:00:00,13.62,13.64,13.62,13.63,23800.0,13.62,13.64,13.62,13.63,23800.0
2008-05-08 13:05:00,13.63,13.65,13.63,13.64,18400.0,13.63,13.65,13.63,13.64,18400.0
2008-05-08 13:10:00,13.65,13.65,13.62,13.62,62400.0,13.65,13.65,13.62,13.62,62400.0
2008-05-08 13:15:00,13.62,13.63,13.62,13.63,80800.0,13.62,13.63,13.62,13.63,80800.0
2008-05-08 13:20:00,13.62,13.64,13.62,13.64,117800.0,13.62,13.64,13.62,13.64,117800.0
2008-05-08 13:25:00,13.64,13.65,13.61,13.62,159500.0,13.64,13.65,13.61,13.62,159500.0
2008-05-08 13:30:00,13.61,13.65,13.61,13.63,187300.0,13.61,13.65,13.61,13.63,187300.0
2008-05-08 13:35:00,13.62,13.65,13.61,13.63,151400.0,13.62,13.65,13.61,13.63,151400.0
2008-05-08 13:40:00,13.63,13.65,13.63,13.65,20200.0,13.63,13.65,13.63,13.65,20200.0
2008-05-08 13:45:00,13.65,13.67,13.63,13.65,72500.0,13.65,13.67,13.63,13.65,72500.0
2008-05-08 13:50:00,13.65,13.69,13.65,13.67,134900.0,13.65,13.69,13.65,13.67,134900.0
2008-05-08 13:55:00,13.67,13.7,13.67,13.7,19700.0,13.67,13.7,13.67,13.7,19700.0
2008-05-08 14:00:00,13.7,13.71,13.68,13.68,94600.0,13.7,13.71,13.68,13.68,94600.0
2008-05-08 14:05:00,13.68,13.69,13.65,13.65,38600.0,13.68,13.69,13.65,13.65,38600.0
2008-05-08 14:10:00,13.66,13.67,13.65,13.65,68900.0,13.66,13.67,13.65,13.65,68900.0
2008-05-08 14:15:00,13.64,13.65,13.63,13.63,73200.0,13.64,13.65,13.63,13.63,73200.0
2008-05-08 14:20:00,13.63,13.65,13.63,13.65,38500.0,13.63,13.65,13.63,13.65,38500.0
2008-05-08 14:25:00,13.64,13.65,13.64,13.65,18400.0,13.64,13.65,13.64,13.65,18400.0
2008-05-08 14:30:00,13.65,13.65,13.63,13.65,53900.0,13.65,13.65,13.63,13.65,53900.0
2008-05-08 14:35:00,13.65,13.67,13.64,13.67,38900.0,13.65,13.67,13.64,13.67,38900.0
2008-05-08 14:40:00,13.66,13.67,13.64,13.65,62800.0,13.66,13.67,13.64,13.65,62800.0
2008-05-08 14:45:00,13.64,13.66,13.64,13.65,43000.0,13.64,13.66,13.64,13.65,43000.0
2008-05-08 14:50:00,13.66,13.67,13.65,13.66,30800.0,13.66,13.67,13.65,13.66,30800.0
2008-05-08 14:55:00,13.67,13.67,13.64,13.65,60500.0,13.67,13.67,13.64,13.65,60500.0
2008-05-08 15:00:00,13.65,13.68,13.65,13.67,61200.0,13.65,13.68,13.65,13.67,61200.0
2008-05-08 15:05:00,13.67,13.68,13.64,13.68,66600.0,13.67,13.68,13.64,13.68,66600.0
2008-05-08 15:10:00,13.68,13.68,13.63,13.64,106800.0,13.68,13.68,13.63,13.64,106800.0
2008-05-08 15:15:00,13.64,13.66,13.62,13.65,95100.0,13.64,13.66,13.62,13.65,95100.0
2008-05-08 15:20:00,13.65,13.66,13.63,13.64,97400.0,13.65,13.66,13.63,13.64,97400.0
2008-05-08 15:25:00,13.65,13.66,13.63,13.65,69300.0,13.65,13.66,13.63,13.65,69300.0
2008-05-08 15:30:00,13.66,13.66,13.63,13.64,43600.0,13.66,13.66,13.63,13.64,43600.0
2008-05-08 15:35:00,13.64,13.65,13.63,13.64,60800.0,13.64,13.65,13.63,13.64,60800.0
2008-05-08 15:40:00,13.63,13.64,13.63,13.63,90900.0,13.63,13.64,13.63,13.63,90900.0
2008-05-08 15:45:00,13.63,13.66,13.63,13.65,111900.0,13.63,13.66,13.63,13.65,111900.0
2008-05-08 15:50:00,13.66,13.66,13.64,13.64,119100.0,13.66,13.66,13.64,13.64,119100.0
2008-05-08 15:55:00,13.65,13.68,13.64,13.68,264100.0,13.65,13.68,13.64,13.68,264100.0
2008-05-09 09:30:00,13.64,13.64,13.35,13.39,117700.0,13.64,13.64,13.35,13.39,117700.0
2008-05-09 09:35:00,13.4,13.54,13.4,13.5,135000.0,13.4,13.54,13.4,13.5,135000.0
2008-05-09 09:40:00,13.5,13.56,13.48,13.53,121200.0,13.5,13.56,13.48,13.53,121200.0
2008-05-09 09:45:00,13.54,13.59,13.53,13.57,92100.0,13.54,13.59,13.53,13.57,92100.0
2008-05-09 09:50:00,13.57,13.59,13.53,13.56,53500.0,13.57,13.59,13.53,13.56,53500.0
2008-05-09 09:55:00,13.55,13.57,13.52,13.53,59100.0,13.55,13.57,13.52,13.53,59100.0
2008-05-09 10:00:00,13.54,13.59,13.53,13.59,30300.0,13.54,13.59,13.53,13.59,30300.0
2008-05-09 10:05:00,13.59,13.62,13.58,13.62,106500.0,13.59,13.62,13.58,13.62,106500.0
2008-05-09 10:10:00,13.61,13.62,13.59,13.62,45200.0,13.61,13.62,13.59,13.62,45200.0
2008-05-09 10:15:00,13.61,13.63,13.59,13.61,103400.0,13.61,13.63,13.59,13.61,103400.0
2008-05-09 10:20:00,13.61,13.65,13.59,13.63,117500.0,13.61,13.65,13.59,13.63,117500.0
2008-05-09 10:25:00,13.63,13.65,13.59,13.6,59700.0,13.63,13.65,13.59,13.6,59700.0
2008-05-09 10:30:00,13.61,13.64,13.59,13.63,81200.0,13.61,13.64,13.59,13.63,81200.0
2008-05-09 10:35:00,13.63,13.63,13.61,13.62,43500.0,13.63,13.63,13.61,13.62,43500.0
2008-05-09 10:40:00,13.62,13.71,13.62,13.63,219900.0,13.62,13.71,13.62,13.63,219900.0
2008-05-09 10:45:00,13.63,13.63,13.54,13.54,285900.0,13.63,13.63,13.54,13.54,285900.0
2008-05-09 10:50:00,13.55,13.58,13.53,13.56,203100.0,13.55,13.58,13.53,13.56,203100.0
2008-05-09 10:55:00,13.56,13.58,13.55,13.57,29400.0,13.56,13.58,13.55,13.57,29400.0
2008-05-09 11:00:00,13.56,13.57,13.54,13.54,86600.0,13.56,13.57,13.54,13.54,86600.0
2008-05-09 11:05:00,13.54,13.55,13.53,13.53,15400.0,13.54,13.55,13.53,13.53,15400.0
2008-05-09 11:10:00,13.53,13.57,13.5,13.5,330300.0,13.53,13.57,13.5,13.5,330300.0
2008-05-09 11:15:00,13.5,13.52,13.49,13.51,54000.0,13.5,13.52,13.49,13.51,54000.0
2008-05-09 11:20:00,13.51,13.52,13.47,13.49,105300.0,13.51,13.52,13.47,13.49,105300.0
2008-05-09 11:25:00,13.49,13.51,13.48,13.49,44300.0,13.49,13.51,13.48,13.49,44300.0
2008-05-09 11:30:00,13.48,13.49,13.47,13.48,27200.0,13.48,13.49,13.47,13.48,27200.0
2008-05-09 11:35:00,13.48,13.48,13.46,13.46,26800.0,13.48,13.48,13.46,13.46,26800.0
2008-05-09 11:40:00,13.46,13.48,13.46,13.47,26500.0,13.46,13.48,13.46,13.47,26500.0
2008-05-09 11:45:00,13.47,13.48,13.44,13.45,70100.0,13.47,13.48,13.44,13.45,70100.0
2008-05-09 11:50:00,13.45,13.45,13.44,13.45,76300.0,13.45,13.45,13.44,13.45,76300.0
2008-05-09 11:55:00,13.46,13.46,13.44,13.44,76800.0,13.46,13.46,13.44,13.44,76800.0
2008-05-09 12:00:00,13.45,13.45,13.44,13.45,39300.0,13.45,13.45,13.44,13.45,39300.0
2008-05-09 12:05:00,13.44,13.45,13.44,13.44,16300.0,13.44,13.45,13.44,13.44,16300.0
2008-05-09 12:10:00,13.45,13.45,13.44,13.44,33100.0,13.45,13.45,13.44,13.44,33100.0
2008-05-09 12:15:00,13.44,13.45,13.43,13.43,42400.0,13.44,13.45,13.43,13.43,42400.0
2008-05-09 12:20:00,13.43,13.44,13.43,13.43,10000.0,13.43,13.44,13.43,13.43,10000.0
2008-05-09 12:25:00,13.44,13.45,13.43,13.44,40900.0,13.44,13.45,13.43,13.44,40900.0
2008-05-09 12:30:00,13.45,13.46,13.44,13.44,116800.0,13.45,13.46,13.44,13.44,116800.0
2008-05-09 12:35:00,13.44,13.45,13.43,13.44,56500.0,13.44,13.45,13.43,13.44,56500.0
2008-05-09 12:40:00,13.44,13.44,13.43,13.43,25400.0,13.44,13.44,13.43,13.43,25400.0
2008-05-09 12:45:00,13.44,13.48,13.43,13.46,153300.0,13.44,13.48,13.43,13.46,153300.0
2008-05-09 12:50:00,13.46,13.48,13.45,13.45,51100.0,13.46,13.48,13.45,13.45,51100.0
2008-05-09 12:55:00,13.46,13.47,13.45,13.47,11100.0,13.46,13.47,13.45,13.47,11100.0
2008-05-09 13:00:00,13.46,13.46,13.45,13.45,11000.0,13.46,13.46,13.45,13.45,11000.0
2008-05-09 13:05:00,13.46,13.47,13.43,13.43,72300.0,13.46,13.47,13.43,13.43,72300.0
2008-05-09 13:10:00,13.44,13.45,13.43,13.45,19700.0,13.44,13.45,13.43,13.45,19700.0
2008-05-09 13:15:00,13.44,13.45,13.42,13.42,30100.0,13.44,13.45,13.42,13.42,30100.0
2008-05-09 13:20:00,13.42,13.43,13.42,13.43,12900.0,13.42,13.43,13.42,13.43,12900.0
2008-05-09 13:25:00,13.43,13.43,13.36,13.38,195600.0,13.43,13.43,13.36,13.38,195600.0
2008-05-09 13:30:00,13.41,13.41,13.37,13.4,401700.0,13.41,13.41,13.37,13.4,401700.0
2008-05-09 13:35:00,13.39,13.41,13.39,13.39,40000.0,13.39,13.41,13.39,13.39,40000.0
2008-05-09 13:40:00,13.4,13.4,13.39,13.4,7100.0,13.4,13.4,13.39,13.4,7100.0
2008-05-09 13:45:00,13.4,13.41,13.39,13.4,76500.0,13.4,13.41,13.39,13.4,76500.0
2008-05-09 13:50:00,13.41,13.41,13.39,13.4,21200.0,13.41,13.41,13.39,13.4,21200.0
2008-05-09 13:55:00,13.4,13.41,13.39,13.39,52800.0,13.4,13.41,13.39,13.39,52800.0
2008-05-09 14:00:00,13.4,13.41,13.38,13.4,56900.0,13.4,13.41,13.38,13.4,56900.0
2008-05-09 14:05:00,13.4,13.41,13.38,13.39,94700.0,13.4,13.41,13.38,13.39,94700.0
2008-05-09 14:10:00,13.4,13.41,13.39,13.4,57100.0,13.4,13.41,13.39,13.4,57100.0
2008-05-09 14:15:00,13.4,13.41,13.39,13.4,61200.0,13.4,13.41,13.39,13.4,61200.0
2008-05-09 14:20:00,13.4,13.41,13.36,13.37,176100.0,13.4,13.41,13.36,13.37,176100.0
2008-05-09 14:25:00,13.37,13.39,13.36,13.36,142400.0,13.37,13.39,13.36,13.36,142400.0
2008-05-09 14:30:00,13.37,13.38,13.36,13.36,33800.0,13.37,13.38,13.36,13.36,33800.0
2008-05-09 14:35:00,13.37,13.38,13.36,13.37,106900.0,13.37,13.38,13.36,13.37,106900.0
2008-05-09 14:40:00,13.36,13.39,13.36,13.37,122600.0,13.36,13.39,13.36,13.37,122600.0
2008-05-09 14:45:00,13.37,13.39,13.37,13.38,32600.0,13.37,13.39,13.37,13.38,32600.0
2008-05-09 14:50:00,13.38,13.38,13.37,13.37,14800.0,13.38,13.38,13.37,13.37,14800.0
2008-05-09 14:55:00,13.38,13.38,13.36,13.36,43300.0,13.38,13.38,13.36,13.36,43300.0
2008-05-09 15:00:00,13.37,13.39,13.36,13.38,59800.0,13.37,13.39,13.36,13.38,59800.0
2008-05-09 15:05:00,13.39,13.4,13.38,13.39,37300.0,13.39,13.4,13.38,13.39,37300.0
2008-05-09 15:10:00,13.38,13.39,13.38,13.38,18500.0,13.38,13.39,13.38,13.38,18500.0
2008-05-09 15:15:00,13.39,13.4,13.38,13.38,47300.0,13.39,13.4,13.38,13.38,47300.0
2008-05-09 15:20:00,13.38,13.39,13.36,13.37,130100.0,13.38,13.39,13.36,13.37,130100.0
2008-05-09 15:25:00,13.38,13.41,13.37,13.4,94300.0,13.38,13.41,13.37,13.4,94300.0
2008-05-09 15:30:00,13.4,13.45,13.4,13.43,131900.0,13.4,13.45,13.4,13.43,131900.0
2008-05-09 15:35:00,13.42,13.43,13.42,13.42,49400.0,13.42,13.43,13.42,13.42,49400.0
2008-05-09 15:40:00,13.43,13.45,13.42,13.43,116600.0,13.43,13.45,13.42,13.43,116600.0
2008-05-09 15:45:00,13.43,13.43,13.39,13.39,141500.0,13.43,13.43,13.39,13.39,141500.0
2008-05-09 15:50:00,13.4,13.41,13.38,13.4,220200.0,13.4,13.41,13.38,13.4,220200.0
2008-05-09 15:55:00,13.4,13.43,13.39,13.41,211000.0,13.4,13.43,13.39,13.41,211000.0
2008-05-12 09:30:00,13.43,13.51,13.43,13.46,48300.0,13.43,13.51,13.43,13.46,48300.0
2008-05-12 09:35:00,13.46,13.53,13.46,13.49,33100.0,13.46,13.53,13.46,13.49,33100.0
2008-05-12 09:40:00,13.49,13.51,13.47,13.48,37200.0,13.49,13.51,13.47,13.48,37200.0
2008-05-12 09:45:00,13.48,13.5,13.48,13.48,43700.0,13.48,13.5,13.48,13.48,43700.0
2008-05-12 09:50:00,13.48,13.48,13.43,13.44,78700.0,13.48,13.48,13.43,13.44,78700.0
2008-05-12 09:55:00,13.44,13.45,13.42,13.45,58200.0,13.44,13.45,13.42,13.45,58200.0
2008-05-12 10:00:00,13.46,13.48,13.44,13.45,214100.0,13.46,13.48,13.44,13.45,214100.0
2008-05-12 10:05:00,13.45,13.47,13.38,13.38,105500.0,13.45,13.47,13.38,13.38,105500.0
2008-05-12 10:10:00,13.38,13.39,13.35,13.36,33600.0,13.38,13.39,13.35,13.36,33600.0
2008-05-12 10:15:00,13.35,13.36,13.31,13.35,41900.0,13.35,13.36,13.31,13.35,41900.0
2008-05-12 10:20:00,13.34,13.36,13.33,13.34,71000.0,13.34,13.36,13.33,13.34,71000.0
2008-05-12 10:25:00,13.34,13.36,13.33,13.33,57600.0,13.34,13.36,13.33,13.33,57600.0
2008-05-12 10:30:00,13.34,13.35,13.32,13.34,97300.0,13.34,13.35,13.32,13.34,97300.0
2008-05-12 10:35:00,13.33,13.38,13.33,13.38,51500.0,13.33,13.38,13.33,13.38,51500.0
2008-05-12 10:40:00,13.37,13.41,13.36,13.4,49800.0,13.37,13.41,13.36,13.4,49800.0
2008-05-12 10:45:00,13.41,13.45,13.4,13.42,115000.0,13.41,13.45,13.4,13.42,115000.0
2008-05-12 10:50:00,13.42,13.42,13.39,13.39,42800.0,13.42,13.42,13.39,13.39,42800.0
2008-05-12 10:55:00,13.4,13.4,13.37,13.37,18400.0,13.4,13.4,13.37,13.37,18400.0
2008-05-12 11:00:00,13.38,13.4,13.38,13.4,39700.0,13.38,13.4,13.38,13.4,39700.0
2008-05-12 11:05:00,13.4,13.4,13.36,13.36,37000.0,13.4,13.4,13.36,13.36,37000.0
2008-05-12 11:10:00,13.36,13.38,13.35,13.37,37300.0,13.36,13.38,13.35,13.37,37300.0
2008-05-12 11:15:00,13.37,13.38,13.36,13.36,22500.0,13.37,13.38,13.36,13.36,22500.0
2008-05-12 11:20:00,13.36,13.39,13.36,13.39,27100.0,13.36,13.39,13.36,13.39,27100.0
2008-05-12 11:25:00,13.38,13.39,13.37,13.39,12200.0,13.38,13.39,13.37,13.39,12200.0
2008-05-12 11:30:00,13.39,13.39,13.38,13.38,8300.0,13.39,13.39,13.38,13.38,8300.0
2008-05-12 11:35:00,13.38,13.41,13.38,13.4,50000.0,13.38,13.41,13.38,13.4,50000.0
2008-05-12 11:40:00,13.41,13.42,13.39,13.39,32600.0,13.41,13.42,13.39,13.39,32600.0
2008-05-12 11:45:00,13.39,13.4,13.39,13.4,26800.0,13.39,13.4,13.39,13.4,26800.0
2008-05-12 11:50:00,13.4,13.42,13.39,13.4,73500.0,13.4,13.42,13.39,13.4,73500.0
2008-05-12 11:55:00,13.4,13.41,13.39,13.4,65100.0,13.4,13.41,13.39,13.4,65100.0
2008-05-12 12:00:00,13.4,13.41,13.39,13.4,92900.0,13.4,13.41,13.39,13.4,92900.0
2008-05-12 12:05:00,13.4,13.4,13.38,13.39,124900.0,13.4,13.4,13.38,13.39,124900.0
2008-05-12 12:10:00,13.4,13.41,13.39,13.4,46100.0,13.4,13.41,13.39,13.4,46100.0
2008-05-12 12:15:00,13.4,13.41,13.39,13.4,104100.0,13.4,13.41,13.39,13.4,104100.0
2008-05-12 12:20:00,13.4,13.4,13.39,13.4,5600.0,13.4,13.4,13.39,13.4,5600.0
2008-05-12 12:25:00,13.4,13.4,13.39,13.4,36300.0,13.4,13.4,13.39,13.4,36300.0
2008-05-12 12:30:00,13.39,13.4,13.38,13.4,112900.0,13.39,13.4,13.38,13.4,112900.0
2008-05-12 12:35:00,13.4,13.4,13.37,13.38,82700.0,13.4,13.4,13.37,13.38,82700.0
2008-05-12 12:40:00,13.39,13.39,13.36,13.37,50700.0,13.39,13.39,13.36,13.37,50700.0
2008-05-12 12:45:00,13.38,13.38,13.37,13.37,93000.0,13.38,13.38,13.37,13.37,93000.0
2008-05-12 12:50:00,13.38,13.38,13.37,13.37,64800.0,13.38,13.38,13.37,13.37,64800.0
2008-05-12 12:55:00,13.37,13.38,13.36,13.36,30300.0,13.37,13.38,13.36,13.36,30300.0
2008-05-12 13:00:00,13.35,13.36,13.34,13.35,33000.0,13.35,13.36,13.34,13.35,33000.0
2008-05-12 13:05:00,13.35,13.35,13.32,13.33,41700.0,13.35,13.35,13.32,13.33,41700.0
2008-05-12 13:10:00,13.33,13.34,13.32,13.32,29100.0,13.33,13.34,13.32,13.32,29100.0
2008-05-12 13:15:00,13.32,13.33,13.31,13.33,92800.0,13.32,13.33,13.31,13.33,92800.0
2008-05-12 13:20:00,13.33,13.34,13.33,13.33,23500.0,13.33,13.34,13.33,13.33,23500.0
2008-05-12 13:25:00,13.32,13.33,13.28,13.28,51300.0,13.32,13.33,13.28,13.28,51300.0
2008-05-12 13:30:00,13.29,13.3,13.27,13.3,46600.0,13.29,13.3,13.27,13.3,46600.0
2008-05-12 13:35:00,13.29,13.3,13.29,13.3,19400.0,13.29,13.3,13.29,13.3,19400.0
2008-05-12 13:40:00,13.3,13.3,13.29,13.29,7900.0,13.3,13.3,13.29,13.29,7900.0
2008-05-12 13:45:00,13.3,13.31,13.28,13.31,47900.0,13.3,13.31,13.28,13.31,47900.0
2008-05-12 13:50:00,13.31,13.31,13.3,13.31,7600.0,13.31,13.31,13.3,13.31,7600.0
2008-05-12 13:55:00,13.31,13.32,13.3,13.32,27400.0,13.31,13.32,13.3,13.32,27400.0
2008-05-12 14:00:00,13.31,13.32,13.3,13.32,237400.0,13.31,13.32,13.3,13.32,237400.0
2008-05-12 14:05:00,13.32,13.33,13.31,13.31,40200.0,13.32,13.33,13.31,13.31,40200.0
2008-05-12 14:10:00,13.32,13.33,13.31,13.33,108200.0,13.32,13.33,13.31,13.33,108200.0
2008-05-12 14:15:00,13.33,13.35,13.32,13.33,39400.0,13.33,13.35,13.32,13.33,39400.0
2008-05-12 14:20:00,13.33,13.34,13.31,13.32,78600.0,13.33,13.34,13.31,13.32,78600.0
2008-05-12 14:25:00,13.32,13.36,13.31,13.34,128900.0,13.32,13.36,13.31,13.34,128900.0
2008-05-12 14:30:00,13.34,13.35,13.33,13.34,125900.0,13.34,13.35,13.33,13.34,125900.0
2008-05-12 14:35:00,13.35,13.37,13.34,13.37,23400.0,13.35,13.37,13.34,13.37,23400.0
2008-05-12 14:40:00,13.37,13.38,13.36,13.38,10900.0,13.37,13.38,13.36,13.38,10900.0
2008-05-12 14:45:00,13.38,13.38,13.37,13.38,33200.0,13.38,13.38,13.37,13.38,33200.0
2008-05-12 14:50:00,13.38,13.39,13.36,13.37,136800.0,13.38,13.39,13.36,13.37,136800.0
2008-05-12 14:55:00,13.37,13.37,13.35,13.36,56600.0,13.37,13.37,13.35,13.36,56600.0
2008-05-12 15:00:00,13.36,13.36,13.35,13.36,38500.0,13.36,13.36,13.35,13.36,38500.0
2008-05-12 15:05:00,13.36,13.37,13.35,13.37,31200.0,13.36,13.37,13.35,13.37,31200.0
2008-05-12 15:10:00,13.37,13.37,13.36,13.37,14200.0,13.37,13.37,13.36,13.37,14200.0
2008-05-12 15:15:00,13.36,13.38,13.36,13.37,94200.0,13.36,13.38,13.36,13.37,94200.0
2008-05-12 15:20:00,13.37,13.38,13.36,13.38,93500.0,13.37,13.38,13.36,13.38,93500.0
2008-05-12 15:25:00,13.38,13.4,13.37,13.4,66800.0,13.38,13.4,13.37,13.4,66800.0
2008-05-12 15:30:00,13.4,13.4,13.37,13.37,78400.0,13.4,13.4,13.37,13.37,78400.0
2008-05-12 15:35:00,13.37,13.38,13.35,13.37,136400.0,13.37,13.38,13.35,13.37,136400.0
2008-05-12 15:40:00,13.37,13.38,13.36,13.38,52500.0,13.37,13.38,13.36,13.38,52500.0
2008-05-12 15:45:00,13.37,13.39,13.37,13.39,60500.0,13.37,13.39,13.37,13.39,60500.0
2008-05-12 15:50:00,13.39,13.4,13.38,13.4,236700.0,13.39,13.4,13.38,13.4,236700.0
2008-05-12 15:55:00,13.39,13.41,13.39,13.4,251500.0,13.39,13.41,13.39,13.4,251500.0
2008-05-13 09:30:00,13.41,13.47,13.26,13.31,176200.0,13.41,13.47,13.26,13.31,176200.0
2008-05-13 09:35:00,13.31,13.39,13.3,13.33,173000.0,13.31,13.39,13.3,13.33,173000.0
2008-05-13 09:40:00,13.32,13.35,13.25,13.28,140300.0,13.32,13.35,13.25,13.28,140300.0
2008-05-13 09:45:00,13.28,13.28,13.13,13.18,254300.0,13.28,13.28,13.13,13.18,254300.0
2008-05-13 09:50:00,13.19,13.21,13.08,13.12,278300.0,13.19,13.21,13.08,13.12,278300.0
2008-05-13 09:55:00,13.12,13.15,13.09,13.1,117900.0,13.12,13.15,13.09,13.1,117900.0
2008-05-13 10:00:00,13.1,13.16,13.07,13.14,151400.0,13.1,13.16,13.07,13.14,151400.0
2008-05-13 10:05:00,13.14,13.14,13.06,13.09,128100.0,13.14,13.14,13.06,13.09,128100.0
2008-05-13 10:10:00,13.09,13.15,13.09,13.13,64100.0,13.09,13.15,13.09,13.13,64100.0
2008-05-13 10:15:00,13.13,13.18,13.12,13.17,142900.0,13.13,13.18,13.12,13.17,142900.0
2008-05-13 10:20:00,13.17,13.24,13.15,13.24,182300.0,13.17,13.24,13.15,13.24,182300.0
2008-05-13 10:25:00,13.24,13.24,13.18,13.2,73000.0,13.24,13.24,13.18,13.2,73000.0
2008-05-13 10:30:00,13.2,13.2,13.15,13.17,85600.0,13.2,13.2,13.15,13.17,85600.0
2008-05-13 10:35:00,13.17,13.19,13.14,13.14,151100.0,13.17,13.19,13.14,13.14,151100.0
2008-05-13 10:40:00,13.15,13.16,13.12,13.13,311300.0,13.15,13.16,13.12,13.13,311300.0
2008-05-13 10:45:00,13.13,13.15,13.07,13.07,117600.0,13.13,13.15,13.07,13.07,117600.0
2008-05-13 10:50:00,13.07,13.08,13.02,13.02,258000.0,13.07,13.08,13.02,13.02,258000.0
2008-05-13 10:55:00,13.02,13.07,12.99,13.04,212400.0,13.02,13.07,12.99,13.04,212400.0
2008-05-13 11:00:00,13.03,13.04,12.96,13.04,249000.0,13.03,13.04,12.96,13.04,249000.0
2008-05-13 11:05:00,13.04,13.07,13.02,13.06,197000.0,13.04,13.07,13.02,13.06,197000.0
2008-05-13 11:10:00,13.05,13.07,13.05,13.06,24000.0,13.05,13.07,13.05,13.06,24000.0
2008-05-13 11:15:00,13.06,13.07,12.97,12.98,140100.0,13.06,13.07,12.97,12.98,140100.0
2008-05-13 11:20:00,12.97,12.99,12.96,12.99,92800.0,12.97,12.99,12.96,12.99,92800.0
2008-05-13 11:25:00,12.98,13.0,12.97,13.0,124000.0,12.98,13.0,12.97,13.0,124000.0
2008-05-13 11:30:00,12.99,13.03,12.99,13.01,123500.0,12.99,13.03,12.99,13.01,123500.0
2008-05-13 11:35:00,13.02,13.03,13.02,13.03,46800.0,13.02,13.03,13.02,13.03,46800.0
2008-05-13 11:40:00,13.02,13.05,13.01,13.04,76000.0,13.02,13.05,13.01,13.04,76000.0
2008-05-13 11:45:00,13.04,13.11,13.04,13.11,132600.0,13.04,13.11,13.04,13.11,132600.0
2008-05-13 11:50:00,13.1,13.11,13.05,13.11,129100.0,13.1,13.11,13.05,13.11,129100.0
2008-05-13 11:55:00,13.1,13.12,13.09,13.1,28000.0,13.1,13.12,13.09,13.1,28000.0
2008-05-13 12:00:00,13.1,13.12,13.09,13.11,156500.0,13.1,13.12,13.09,13.11,156500.0
2008-05-13 12:05:00,13.11,13.11,13.08,13.09,70200.0,13.11,13.11,13.08,13.09,70200.0
2008-05-13 12:10:00,13.09,13.1,13.06,13.06,33400.0,13.09,13.1,13.06,13.06,33400.0
2008-05-13 12:15:00,13.07,13.11,13.06,13.09,128200.0,13.07,13.11,13.06,13.09,128200.0
2008-05-13 12:20:00,13.1,13.11,13.09,13.1,40300.0,13.1,13.11,13.09,13.1,40300.0
2008-05-13 12:25:00,13.1,13.1,13.08,13.08,72800.0,13.1,13.1,13.08,13.08,72800.0
2008-05-13 12:30:00,13.09,13.11,13.09,13.1,42000.0,13.09,13.11,13.09,13.1,42000.0
2008-05-13 12:35:00,13.11,13.14,13.1,13.14,41400.0,13.11,13.14,13.1,13.14,41400.0
2008-05-13 12:40:00,13.13,13.14,13.12,13.13,59100.0,13.13,13.14,13.12,13.13,59100.0
2008-05-13 12:45:00,13.14,13.14,13.09,13.1,132800.0,13.14,13.14,13.09,13.1,132800.0
2008-05-13 12:50:00,13.09,13.1,13.08,13.09,55900.0,13.09,13.1,13.08,13.09,55900.0
2008-05-13 12:55:00,13.09,13.1,13.08,13.1,22900.0,13.09,13.1,13.08,13.1,22900.0
2008-05-13 13:00:00,13.1,13.1,13.04,13.04,200200.0,13.1,13.1,13.04,13.04,200200.0
2008-05-13 13:05:00,13.04,13.04,13.02,13.03,42500.0,13.04,13.04,13.02,13.03,42500.0
2008-05-13 13:10:00,13.02,13.03,12.99,13.0,121400.0,13.02,13.03,12.99,13.0,121400.0
2008-05-13 13:15:00,12.99,13.0,12.99,13.0,25000.0,12.99,13.0,12.99,13.0,25000.0
2008-05-13 13:20:00,13.0,13.01,12.97,12.98,101700.0,13.0,13.01,12.97,12.98,101700.0
2008-05-13 13:25:00,12.98,13.0,12.98,12.99,44300.0,12.98,13.0,12.98,12.99,44300.0
2008-05-13 13:30:00,12.99,13.01,12.98,12.99,76500.0,12.99,13.01,12.98,12.99,76500.0
2008-05-13 13:35:00,13.0,13.0,12.99,13.0,102900.0,13.0,13.0,12.99,13.0,102900.0
2008-05-13 13:40:00,13.0,13.02,12.99,12.99,90100.0,13.0,13.02,12.99,12.99,90100.0
2008-05-13 13:45:00,13.0,13.0,12.99,12.99,48300.0,13.0,13.0,12.99,12.99,48300.0
2008-05-13 13:50:00,12.99,13.02,12.98,13.0,207400.0,12.99,13.02,12.98,13.0,207400.0
2008-05-13 13:55:00,13.0,13.0,12.95,12.97,95500.0,13.0,13.0,12.95,12.97,95500.0
2008-05-13 14:00:00,12.97,12.99,12.96,12.99,151600.0,12.97,12.99,12.96,12.99,151600.0
2008-05-13 14:05:00,12.99,12.99,12.98,12.99,28100.0,12.99,12.99,12.98,12.99,28100.0
2008-05-13 14:10:00,12.99,12.99,12.96,12.97,137700.0,12.99,12.99,12.96,12.97,137700.0
2008-05-13 14:15:00,12.98,12.99,12.96,12.98,160500.0,12.98,12.99,12.96,12.98,160500.0
2008-05-13 14:20:00,12.99,12.99,12.96,12.97,136600.0,12.99,12.99,12.96,12.97,136600.0
2008-05-13 14:25:00,12.97,12.99,12.96,12.97,145500.0,12.97,12.99,12.96,12.97,145500.0
2008-05-13 14:30:00,12.97,12.99,12.97,12.98,137400.0,12.97,12.99,12.97,12.98,137400.0
2008-05-13 14:35:00,12.98,13.0,12.98,13.0,214000.0,12.98,13.0,12.98,13.0,214000.0
2008-05-13 14:40:00,12.99,13.02,12.99,13.02,107200.0,12.99,13.02,12.99,13.02,107200.0
2008-05-13 14:45:00,13.02,13.05,13.01,13.01,157800.0,13.02,13.05,13.01,13.01,157800.0
2008-05-13 14:50:00,13.02,13.03,13.0,13.03,406800.0,13.02,13.03,13.0,13.03,406800.0
2008-05-13 14:55:00,13.02,13.05,13.02,13.03,70700.0,13.02,13.05,13.02,13.03,70700.0
2008-05-13 15:00:00,13.03,13.06,13.02,13.05,118800.0,13.03,13.06,13.02,13.05,118800.0
2008-05-13 15:05:00,13.05,13.06,13.04,13.06,37000.0,13.05,13.06,13.04,13.06,37000.0
2008-05-13 15:10:00,13.06,13.07,13.03,13.03,114200.0,13.06,13.07,13.03,13.03,114200.0
2008-05-13 15:15:00,13.03,13.04,12.98,13.0,159700.0,13.03,13.04,12.98,13.0,159700.0
2008-05-13 15:20:00,13.0,13.02,13.0,13.01,136200.0,13.0,13.02,13.0,13.01,136200.0
2008-05-13 15:25:00,13.0,13.01,12.98,12.99,165800.0,13.0,13.01,12.98,12.99,165800.0
2008-05-13 15:30:00,13.0,13.0,12.97,12.97,221300.0,13.0,13.0,12.97,12.97,221300.0
2008-05-13 15:35:00,12.98,13.01,12.97,13.01,160400.0,12.98,13.01,12.97,13.01,160400.0
2008-05-13 15:40:00,13.01,13.01,12.97,12.97,148000.0,13.01,13.01,12.97,12.97,148000.0
2008-05-13 15:45:00,12.97,12.98,12.96,12.97,123500.0,12.97,12.98,12.96,12.97,123500.0
2008-05-13 15:50:00,12.97,13.0,12.96,12.99,344800.0,12.97,13.0,12.96,12.99,344800.0
2008-05-13 15:55:00,12.99,13.03,12.99,13.02,262000.0,12.99,13.03,12.99,13.02,262000.0
2008-05-14 09:30:00,13.09,13.21,13.06,13.18,126500.0,13.09,13.21,13.06,13.18,126500.0
2008-05-14 09:35:00,13.19,13.26,13.14,13.2,167100.0,13.19,13.26,13.14,13.2,167100.0
2008-05-14 09:40:00,13.2,13.2,13.18,13.2,111700.0,13.2,13.2,13.18,13.2,111700.0
2008-05-14 09:45:00,13.2,13.2,13.19,13.19,60900.0,13.2,13.2,13.19,13.19,60900.0
2008-05-14 09:50:00,13.2,13.24,13.19,13.24,163200.0,13.2,13.24,13.19,13.24,163200.0
2008-05-14 09:55:00,13.24,13.27,13.23,13.25,119100.0,13.24,13.27,13.23,13.25,119100.0
2008-05-14 10:00:00,13.24,13.25,13.24,13.24,41500.0,13.24,13.25,13.24,13.24,41500.0
2008-05-14 10:05:00,13.25,13.27,13.24,13.26,144500.0,13.25,13.27,13.24,13.26,144500.0
2008-05-14 10:10:00,13.27,13.36,13.26,13.36,161700.0,13.27,13.36,13.26,13.36,161700.0
2008-05-14 10:15:00,13.36,13.38,13.33,13.38,213100.0,13.36,13.38,13.33,13.38,213100.0
2008-05-14 10:20:00,13.39,13.39,13.36,13.36,159700.0,13.39,13.39,13.36,13.36,159700.0
2008-05-14 10:25:00,13.37,13.37,13.34,13.34,107900.0,13.37,13.37,13.34,13.34,107900.0
2008-05-14 10:30:00,13.35,13.38,13.32,13.36,86300.0,13.35,13.38,13.32,13.36,86300.0
2008-05-14 10:35:00,13.36,13.4,13.36,13.39,78100.0,13.36,13.4,13.36,13.39,78100.0
2008-05-14 10:40:00,13.4,13.41,13.39,13.4,102700.0,13.4,13.41,13.39,13.4,102700.0
2008-05-14 10:45:00,13.4,13.41,13.39,13.4,35600.0,13.4,13.41,13.39,13.4,35600.0
2008-05-14 10:50:00,13.4,13.42,13.4,13.42,56300.0,13.4,13.42,13.4,13.42,56300.0
2008-05-14 10:55:00,13.41,13.42,13.41,13.42,38900.0,13.41,13.42,13.41,13.42,38900.0
2008-05-14 11:00:00,13.42,13.43,13.41,13.43,36500.0,13.42,13.43,13.41,13.43,36500.0
2008-05-14 11:05:00,13.43,13.43,13.42,13.43,21000.0,13.43,13.43,13.42,13.43,21000.0
2008-05-14 11:10:00,13.42,13.43,13.42,13.42,24000.0,13.42,13.43,13.42,13.42,24000.0
2008-05-14 11:15:00,13.43,13.43,13.42,13.43,14400.0,13.43,13.43,13.42,13.43,14400.0
2008-05-14 11:20:00,13.43,13.43,13.42,13.43,18100.0,13.43,13.43,13.42,13.43,18100.0
2008-05-14 11:25:00,13.43,13.43,13.41,13.42,161100.0,13.43,13.43,13.41,13.42,161100.0
2008-05-14 11:30:00,13.42,13.43,13.41,13.41,32700.0,13.42,13.43,13.41,13.41,32700.0
2008-05-14 11:35:00,13.42,13.42,13.37,13.37,275700.0,13.42,13.42,13.37,13.37,275700.0
2008-05-14 11:40:00,13.38,13.39,13.36,13.38,57600.0,13.38,13.39,13.36,13.38,57600.0
2008-05-14 11:45:00,13.37,13.38,13.34,13.38,154500.0,13.37,13.38,13.34,13.38,154500.0
2008-05-14 11:50:00,13.37,13.39,13.31,13.31,99000.0,13.37,13.39,13.31,13.31,99000.0
2008-05-14 11:55:00,13.31,13.32,13.3,13.3,65400.0,13.31,13.32,13.3,13.3,65400.0
2008-05-14 12:00:00,13.31,13.32,13.3,13.32,27900.0,13.31,13.32,13.3,13.32,27900.0
2008-05-14 12:05:00,13.32,13.33,13.01,13.32,21800.0,13.32,13.33,13.01,13.32,21800.0
2008-05-14 12:10:00,13.32,13.34,13.32,13.34,24000.0,13.32,13.34,13.32,13.34,24000.0
2008-05-14 12:15:00,13.34,13.34,13.33,13.34,8400.0,13.34,13.34,13.33,13.34,8400.0
2008-05-14 12:20:00,13.34,13.34,13.33,13.33,14200.0,13.34,13.34,13.33,13.33,14200.0
2008-05-14 12:25:00,13.34,13.35,13.32,13.33,53600.0,13.34,13.35,13.32,13.33,53600.0
2008-05-14 12:30:00,13.33,13.33,13.32,13.32,31000.0,13.33,13.33,13.32,13.32,31000.0
2008-05-14 12:35:00,13.33,13.33,13.32,13.33,24900.0,13.33,13.33,13.32,13.33,24900.0
2008-05-14 12:40:00,13.33,13.33,13.32,13.33,14800.0,13.33,13.33,13.32,13.33,14800.0
2008-05-14 12:45:00,13.33,13.33,13.32,13.33,18400.0,13.33,13.33,13.32,13.33,18400.0
2008-05-14 12:50:00,13.33,13.34,13.32,13.34,29800.0,13.33,13.34,13.32,13.34,29800.0
2008-05-14 12:55:00,13.34,13.34,13.33,13.34,10900.0,13.34,13.34,13.33,13.34,10900.0
2008-05-14 13:00:00,13.34,13.35,13.33,13.35,27500.0,13.34,13.35,13.33,13.35,27500.0
2008-05-14 13:05:00,13.34,13.37,13.34,13.37,56800.0,13.34,13.37,13.34,13.37,56800.0
2008-05-14 13:10:00,13.37,13.39,13.36,13.39,63600.0,13.37,13.39,13.36,13.39,63600.0
2008-05-14 13:15:00,13.39,13.4,13.39,13.4,105900.0,13.39,13.4,13.39,13.4,105900.0
2008-05-14 13:20:00,13.4,13.4,13.39,13.39,17800.0,13.4,13.4,13.39,13.39,17800.0
2008-05-14 13:25:00,13.39,13.4,13.38,13.4,100600.0,13.39,13.4,13.38,13.4,100600.0
2008-05-14 13:30:00,13.4,13.41,13.39,13.4,35700.0,13.4,13.41,13.39,13.4,35700.0
2008-05-14 13:35:00,13.4,13.4,13.39,13.4,47300.0,13.4,13.4,13.39,13.4,47300.0
2008-05-14 13:40:00,13.39,13.41,13.39,13.4,38400.0,13.39,13.41,13.39,13.4,38400.0
2008-05-14 13:45:00,13.4,13.41,13.39,13.41,57500.0,13.4,13.41,13.39,13.41,57500.0
2008-05-14 13:50:00,13.41,13.41,13.4,13.41,17500.0,13.41,13.41,13.4,13.41,17500.0
2008-05-14 13:55:00,13.4,13.41,13.38,13.39,81300.0,13.4,13.41,13.38,13.39,81300.0
2008-05-14 14:00:00,13.4,13.4,13.39,13.4,12200.0,13.4,13.4,13.39,13.4,12200.0
2008-05-14 14:05:00,13.4,13.4,13.39,13.39,29200.0,13.4,13.4,13.39,13.39,29200.0
2008-05-14 14:10:00,13.39,13.4,13.39,13.4,24400.0,13.39,13.4,13.39,13.4,24400.0
2008-05-14 14:15:00,13.4,13.4,13.39,13.39,18000.0,13.4,13.4,13.39,13.39,18000.0
2008-05-14 14:20:00,13.39,13.4,13.37,13.38,55800.0,13.39,13.4,13.37,13.38,55800.0
2008-05-14 14:25:00,13.37,13.38,13.36,13.37,75400.0,13.37,13.38,13.36,13.37,75400.0
2008-05-14 14:30:00,13.38,13.39,13.37,13.38,28200.0,13.38,13.39,13.37,13.38,28200.0
2008-05-14 14:35:00,13.39,13.39,13.36,13.36,42600.0,13.39,13.39,13.36,13.36,42600.0
2008-05-14 14:40:00,13.37,13.37,13.35,13.37,109900.0,13.37,13.37,13.35,13.37,109900.0
2008-05-14 14:45:00,13.37,13.38,13.35,13.37,82500.0,13.37,13.38,13.35,13.37,82500.0
2008-05-14 14:50:00,13.36,13.36,13.34,13.34,74900.0,13.36,13.36,13.34,13.34,74900.0
2008-05-14 14:55:00,13.34,13.34,13.32,13.34,54800.0,13.34,13.34,13.32,13.34,54800.0
2008-05-14 15:00:00,13.33,13.35,13.33,13.35,124900.0,13.33,13.35,13.33,13.35,124900.0
2008-05-14 15:05:00,13.34,13.34,13.33,13.33,64200.0,13.34,13.34,13.33,13.33,64200.0
2008-05-14 15:10:00,13.33,13.34,13.29,13.33,149500.0,13.33,13.34,13.29,13.33,149500.0
2008-05-14 15:15:00,13.33,13.35,13.32,13.34,58000.0,13.33,13.35,13.32,13.34,58000.0
2008-05-14 15:20:00,13.35,13.35,13.33,13.33,60800.0,13.35,13.35,13.33,13.33,60800.0
2008-05-14 15:25:00,13.33,13.34,13.32,13.34,58500.0,13.33,13.34,13.32,13.34,58500.0
2008-05-14 15:30:00,13.34,13.34,13.29,13.3,150300.0,13.34,13.34,13.29,13.3,150300.0
2008-05-14 15:35:00,13.3,13.3,13.27,13.29,73300.0,13.3,13.3,13.27,13.29,73300.0
2008-05-14 15:40:00,13.29,13.31,13.25,13.26,269100.0,13.29,13.31,13.25,13.26,269100.0
2008-05-14 15:45:00,13.25,13.29,13.23,13.29,332700.0,13.25,13.29,13.23,13.29,332700.0
2008-05-14 15:50:00,13.29,13.3,13.27,13.27,195000.0,13.29,13.3,13.27,13.27,195000.0
2008-05-14 15:55:00,13.28,13.31,13.26,13.31,326700.0,13.28,13.31,13.26,13.31,326700.0
2008-05-15 09:30:00,13.32,13.37,13.06,13.19,143400.0,13.32,13.37,13.06,13.19,143400.0
2008-05-15 09:35:00,13.18,13.22,13.12,13.13,76500.0,13.18,13.22,13.12,13.13,76500.0
2008-05-15 09:40:00,13.13,13.19,13.08,13.1,364200.0,13.13,13.19,13.08,13.1,364200.0
2008-05-15 09:45:00,13.11,13.15,13.11,13.12,69200.0,13.11,13.15,13.11,13.12,69200.0
2008-05-15 09:50:00,13.12,13.18,13.12,13.17,68300.0,13.12,13.18,13.12,13.17,68300.0
2008-05-15 09:55:00,13.18,13.19,13.16,13.19,64000.0,13.18,13.19,13.16,13.19,64000.0
2008-05-15 10:00:00,13.19,13.21,13.16,13.18,91200.0,13.19,13.21,13.16,13.18,91200.0
2008-05-15 10:05:00,13.17,13.18,13.14,13.17,56700.0,13.17,13.18,13.14,13.17,56700.0
2008-05-15 10:10:00,13.17,13.17,13.14,13.15,66300.0,13.17,13.17,13.14,13.15,66300.0
2008-05-15 10:15:00,13.15,13.18,13.14,13.17,75400.0,13.15,13.18,13.14,13.17,75400.0
2008-05-15 10:20:00,13.18,13.23,13.17,13.2,80200.0,13.18,13.23,13.17,13.2,80200.0
2008-05-15 10:25:00,13.21,13.21,13.2,13.21,18600.0,13.21,13.21,13.2,13.21,18600.0
2008-05-15 10:30:00,13.2,13.21,13.19,13.19,130200.0,13.2,13.21,13.19,13.19,130200.0
2008-05-15 10:35:00,13.2,13.2,13.19,13.2,19900.0,13.2,13.2,13.19,13.2,19900.0
2008-05-15 10:40:00,13.2,13.2,13.19,13.19,22200.0,13.2,13.2,13.19,13.19,22200.0
2008-05-15 10:45:00,13.2,13.2,13.19,13.2,29900.0,13.2,13.2,13.19,13.2,29900.0
2008-05-15 10:50:00,13.2,13.2,13.19,13.19,23000.0,13.2,13.2,13.19,13.19,23000.0
2008-05-15 10:55:00,13.2,13.2,13.19,13.19,17800.0,13.2,13.2,13.19,13.19,17800.0
2008-05-15 11:00:00,13.2,13.23,13.19,13.21,85000.0,13.2,13.23,13.19,13.21,85000.0
2008-05-15 11:05:00,13.22,13.23,13.21,13.22,201300.0,13.22,13.23,13.21,13.22,201300.0
2008-05-15 11:10:00,13.22,13.22,13.19,13.2,66800.0,13.22,13.22,13.19,13.2,66800.0
2008-05-15 11:15:00,13.21,13.21,13.18,13.18,42900.0,13.21,13.21,13.18,13.18,42900.0
2008-05-15 11:20:00,13.19,13.19,13.18,13.19,17600.0,13.19,13.19,13.18,13.19,17600.0
2008-05-15 11:25:00,13.18,13.19,13.18,13.18,17800.0,13.18,13.19,13.18,13.18,17800.0
2008-05-15 11:30:00,13.19,13.19,13.18,13.18,16200.0,13.19,13.19,13.18,13.18,16200.0
2008-05-15 11:35:00,13.19,13.19,13.16,13.16,52400.0,13.19,13.19,13.16,13.16,52400.0
2008-05-15 11:40:00,13.17,13.17,13.15,13.16,55700.0,13.17,13.17,13.15,13.16,55700.0
2008-05-15 11:45:00,13.16,13.16,13.15,13.16,32500.0,13.16,13.16,13.15,13.16,32500.0
2008-05-15 11:50:00,13.16,13.16,13.14,13.15,50900.0,13.16,13.16,13.14,13.15,50900.0
2008-05-15 11:55:00,13.15,13.15,13.14,13.14,12900.0,13.15,13.15,13.14,13.14,12900.0
2008-05-15 12:00:00,13.14,13.15,13.14,13.15,13100.0,13.14,13.15,13.14,13.15,13100.0
2008-05-15 12:05:00,13.15,13.17,13.14,13.16,112000.0,13.15,13.17,13.14,13.16,112000.0
2008-05-15 12:10:00,13.15,13.2,13.15,13.2,97300.0,13.15,13.2,13.15,13.2,97300.0
2008-05-15 12:15:00,13.2,13.21,13.19,13.2,15400.0,13.2,13.21,13.19,13.2,15400.0
2008-05-15 12:20:00,13.21,13.23,13.2,13.23,31900.0,13.21,13.23,13.2,13.23,31900.0
2008-05-15 12:25:00,13.23,13.23,13.2,13.21,72900.0,13.23,13.23,13.2,13.21,72900.0
2008-05-15 12:30:00,13.21,13.22,13.19,13.19,71500.0,13.21,13.22,13.19,13.19,71500.0
2008-05-15 12:35:00,13.19,13.2,13.17,13.19,96200.0,13.19,13.2,13.17,13.19,96200.0
2008-05-15 12:40:00,13.2,13.22,13.19,13.22,90800.0,13.2,13.22,13.19,13.22,90800.0
2008-05-15 12:45:00,13.22,13.24,13.22,13.23,38700.0,13.22,13.24,13.22,13.23,38700.0
2008-05-15 12:50:00,13.23,13.24,13.23,13.23,11800.0,13.23,13.24,13.23,13.23,11800.0
2008-05-15 12:55:00,13.24,13.26,13.23,13.25,201000.0,13.24,13.26,13.23,13.25,201000.0
2008-05-15 13:00:00,13.24,13.26,13.24,13.25,134800.0,13.24,13.26,13.24,13.25,134800.0
2008-05-15 13:05:00,13.26,13.29,13.25,13.29,71400.0,13.26,13.29,13.25,13.29,71400.0
2008-05-15 13:10:00,13.29,13.31,13.28,13.3,94500.0,13.29,13.31,13.28,13.3,94500.0
2008-05-15 13:15:00,13.31,13.31,13.29,13.3,33500.0,13.31,13.31,13.29,13.3,33500.0
2008-05-15 13:20:00,13.29,13.32,13.29,13.32,108600.0,13.29,13.32,13.29,13.32,108600.0
2008-05-15 13:25:00,13.32,13.36,13.32,13.33,440200.0,13.32,13.36,13.32,13.33,440200.0
2008-05-15 13:30:00,13.32,13.38,13.32,13.36,69600.0,13.32,13.38,13.32,13.36,69600.0
2008-05-15 13:35:00,13.35,13.37,13.35,13.35,69700.0,13.35,13.37,13.35,13.35,69700.0
2008-05-15 13:40:00,13.36,13.37,13.34,13.36,43200.0,13.36,13.37,13.34,13.36,43200.0
2008-05-15 13:45:00,13.37,13.39,13.37,13.37,38400.0,13.37,13.39,13.37,13.37,38400.0
2008-05-15 13:50:00,13.37,13.38,13.36,13.36,267700.0,13.37,13.38,13.36,13.36,267700.0
2008-05-15 13:55:00,13.35,13.38,13.35,13.37,94500.0,13.35,13.38,13.35,13.37,94500.0
2008-05-15 14:00:00,13.37,13.39,13.36,13.38,87600.0,13.37,13.39,13.36,13.38,87600.0
2008-05-15 14:05:00,13.38,13.39,13.37,13.38,291500.0,13.38,13.39,13.37,13.38,291500.0
2008-05-15 14:10:00,13.38,13.4,13.37,13.4,82300.0,13.38,13.4,13.37,13.4,82300.0
2008-05-15 14:15:00,13.39,13.43,13.39,13.4,81900.0,13.39,13.43,13.39,13.4,81900.0
2008-05-15 14:20:00,13.4,13.43,13.4,13.41,116000.0,13.4,13.43,13.4,13.41,116000.0
2008-05-15 14:25:00,13.41,13.41,13.36,13.37,102600.0,13.41,13.41,13.36,13.37,102600.0
2008-05-15 14:30:00,13.37,13.38,13.36,13.37,105800.0,13.37,13.38,13.36,13.37,105800.0
2008-05-15 14:35:00,13.37,13.4,13.36,13.39,131600.0,13.37,13.4,13.36,13.39,131600.0
2008-05-15 14:40:00,13.39,13.41,13.38,13.4,262300.0,13.39,13.41,13.38,13.4,262300.0
2008-05-15 14:45:00,13.4,13.42,13.39,13.4,328600.0,13.4,13.42,13.39,13.4,328600.0
2008-05-15 14:50:00,13.4,13.44,13.4,13.43,99700.0,13.4,13.44,13.4,13.43,99700.0
2008-05-15 14:55:00,13.44,13.44,13.38,13.4,214500.0,13.44,13.44,13.38,13.4,214500.0
2008-05-15 15:00:00,13.41,13.42,13.4,13.4,63000.0,13.41,13.42,13.4,13.4,63000.0
2008-05-15 15:05:00,13.4,13.43,13.4,13.43,215800.0,13.4,13.43,13.4,13.43,215800.0
2008-05-15 15:10:00,13.42,13.44,13.4,13.4,94700.0,13.42,13.44,13.4,13.4,94700.0
2008-05-15 15:15:00,13.4,13.41,13.4,13.4,122100.0,13.4,13.41,13.4,13.4,122100.0
2008-05-15 15:20:00,13.4,13.41,13.39,13.41,62000.0,13.4,13.41,13.39,13.41,62000.0
2008-05-15 15:25:00,13.4,13.42,13.4,13.42,56700.0,13.4,13.42,13.4,13.42,56700.0
2008-05-15 15:30:00,13.41,13.42,13.4,13.4,101900.0,13.41,13.42,13.4,13.4,101900.0
2008-05-15 15:35:00,13.4,13.41,13.38,13.39,234100.0,13.4,13.41,13.38,13.39,234100.0
2008-05-15 15:40:00,13.39,13.45,13.39,13.45,327900.0,13.39,13.45,13.39,13.45,327900.0
2008-05-15 15:45:00,13.45,13.46,13.44,13.45,272900.0,13.45,13.46,13.44,13.45,272900.0
2008-05-15 15:50:00,13.45,13.47,13.44,13.44,218200.0,13.45,13.47,13.44,13.44,218200.0
2008-05-15 15:55:00,13.45,13.45,13.39,13.42,306300.0,13.45,13.45,13.39,13.42,306300.0
2008-05-16 09:30:00,13.48,13.5,13.43,13.45,781500.0,13.48,13.5,13.43,13.45,781500.0
2008-05-16 09:35:00,13.46,13.5,13.45,13.49,80200.0,13.46,13.5,13.45,13.49,80200.0
2008-05-16 09:40:00,13.48,13.49,13.39,13.39,55400.0,13.48,13.49,13.39,13.39,55400.0
2008-05-16 09:45:00,13.4,13.44,13.34,13.43,53700.0,13.4,13.44,13.34,13.43,53700.0
2008-05-16 09:50:00,13.44,13.44,13.4,13.42,26600.0,13.44,13.44,13.4,13.42,26600.0
2008-05-16 09:55:00,13.42,13.42,13.38,13.4,31900.0,13.42,13.42,13.38,13.4,31900.0
2008-05-16 10:00:00,13.4,13.42,13.37,13.38,89900.0,13.4,13.42,13.37,13.38,89900.0
2008-05-16 10:05:00,13.38,13.42,13.38,13.41,164900.0,13.38,13.42,13.38,13.41,164900.0
2008-05-16 10:10:00,13.42,13.44,13.41,13.43,30200.0,13.42,13.44,13.41,13.43,30200.0
2008-05-16 10:15:00,13.44,13.44,13.42,13.44,19200.0,13.44,13.44,13.42,13.44,19200.0
2008-05-16 10:20:00,13.43,13.44,13.37,13.38,28900.0,13.43,13.44,13.37,13.38,28900.0
2008-05-16 10:25:00,13.38,13.38,13.37,13.37,24300.0,13.38,13.38,13.37,13.37,24300.0
2008-05-16 10:30:00,13.37,13.38,13.36,13.37,37200.0,13.37,13.38,13.36,13.37,37200.0
2008-05-16 10:35:00,13.37,13.41,13.35,13.41,90800.0,13.37,13.41,13.35,13.41,90800.0
2008-05-16 10:40:00,13.41,13.41,13.38,13.39,18200.0,13.41,13.41,13.38,13.39,18200.0
2008-05-16 10:45:00,13.4,13.41,13.38,13.38,25800.0,13.4,13.41,13.38,13.38,25800.0
2008-05-16 10:50:00,13.39,13.39,13.35,13.36,45400.0,13.39,13.39,13.35,13.36,45400.0
2008-05-16 10:55:00,13.36,13.37,13.35,13.36,54800.0,13.36,13.37,13.35,13.36,54800.0
2008-05-16 11:00:00,13.35,13.35,13.31,13.31,32400.0,13.35,13.35,13.31,13.31,32400.0
2008-05-16 11:05:00,13.32,13.32,13.31,13.32,7300.0,13.32,13.32,13.31,13.32,7300.0
2008-05-16 11:10:00,13.31,13.35,13.31,13.33,89300.0,13.31,13.35,13.31,13.33,89300.0
2008-05-16 11:15:00,13.32,13.33,13.29,13.29,159900.0,13.32,13.33,13.29,13.29,159900.0
2008-05-16 11:20:00,13.3,13.31,13.27,13.3,136100.0,13.3,13.31,13.27,13.3,136100.0
2008-05-16 11:25:00,13.31,13.32,13.3,13.3,29200.0,13.31,13.32,13.3,13.3,29200.0
2008-05-16 11:30:00,13.3,13.31,13.29,13.3,34800.0,13.3,13.31,13.29,13.3,34800.0
2008-05-16 11:35:00,13.3,13.32,13.29,13.32,68200.0,13.3,13.32,13.29,13.32,68200.0
2008-05-16 11:40:00,13.31,13.33,13.28,13.3,164100.0,13.31,13.33,13.28,13.3,164100.0
2008-05-16 11:45:00,13.3,13.3,13.27,13.29,93600.0,13.3,13.3,13.27,13.29,93600.0
2008-05-16 11:50:00,13.29,13.3,13.29,13.29,7700.0,13.29,13.3,13.29,13.29,7700.0
2008-05-16 11:55:00,13.29,13.3,13.29,13.29,4500.0,13.29,13.3,13.29,13.29,4500.0
2008-05-16 12:00:00,13.3,13.31,13.29,13.31,44000.0,13.3,13.31,13.29,13.31,44000.0
2008-05-16 12:05:00,13.31,13.32,13.3,13.3,48100.0,13.31,13.32,13.3,13.3,48100.0
2008-05-16 12:10:00,13.31,13.31,13.3,13.31,6200.0,13.31,13.31,13.3,13.31,6200.0
2008-05-16 12:15:00,13.31,13.32,13.3,13.32,25400.0,13.31,13.32,13.3,13.32,25400.0
2008-05-16 12:20:00,13.31,13.32,13.3,13.31,35900.0,13.31,13.32,13.3,13.31,35900.0
2008-05-16 12:25:00,13.3,13.3,13.28,13.29,34200.0,13.3,13.3,13.28,13.29,34200.0
2008-05-16 12:30:00,13.3,13.31,13.28,13.3,78800.0,13.3,13.31,13.28,13.3,78800.0
2008-05-16 12:35:00,13.31,13.32,13.29,13.29,73000.0,13.31,13.32,13.29,13.29,73000.0
2008-05-16 12:40:00,13.29,13.3,13.29,13.3,16300.0,13.29,13.3,13.29,13.3,16300.0
2008-05-16 12:45:00,13.3,13.31,13.3,13.31,16300.0,13.3,13.31,13.3,13.31,16300.0
2008-05-16 12:50:00,13.31,13.34,13.31,13.33,33200.0,13.31,13.34,13.31,13.33,33200.0
2008-05-16 12:55:00,13.34,13.36,13.33,13.35,68600.0,13.34,13.36,13.33,13.35,68600.0
2008-05-16 13:00:00,13.36,13.37,13.35,13.37,35300.0,13.36,13.37,13.35,13.37,35300.0
2008-05-16 13:05:00,13.36,13.41,13.36,13.41,56700.0,13.36,13.41,13.36,13.41,56700.0
2008-05-16 13:10:00,13.4,13.41,13.4,13.41,10700.0,13.4,13.41,13.4,13.41,10700.0
2008-05-16 13:15:00,13.4,13.43,13.4,13.41,72400.0,13.4,13.43,13.4,13.41,72400.0
2008-05-16 13:20:00,13.41,13.42,13.41,13.42,5900.0,13.41,13.42,13.41,13.42,5900.0
2008-05-16 13:25:00,13.42,13.43,13.41,13.43,23700.0,13.42,13.43,13.41,13.43,23700.0
2008-05-16 13:30:00,13.42,13.43,13.42,13.42,18000.0,13.42,13.43,13.42,13.42,18000.0
2008-05-16 13:35:00,13.42,13.43,13.37,13.37,104500.0,13.42,13.43,13.37,13.37,104500.0
2008-05-16 13:40:00,13.38,13.38,13.34,13.36,120300.0,13.38,13.38,13.34,13.36,120300.0
2008-05-16 13:45:00,13.36,13.36,13.35,13.36,2900.0,13.36,13.36,13.35,13.36,2900.0
2008-05-16 13:50:00,13.35,13.36,13.34,13.35,20800.0,13.35,13.36,13.34,13.35,20800.0
2008-05-16 13:55:00,13.34,13.38,13.34,13.36,43600.0,13.34,13.38,13.34,13.36,43600.0
2008-05-16 14:00:00,13.37,13.37,13.36,13.36,29400.0,13.37,13.37,13.36,13.36,29400.0
2008-05-16 14:05:00,13.36,13.37,13.35,13.37,45100.0,13.36,13.37,13.35,13.37,45100.0
2008-05-16 14:10:00,13.37,13.37,13.36,13.37,17000.0,13.37,13.37,13.36,13.37,17000.0
2008-05-16 14:15:00,13.37,13.37,13.36,13.36,18900.0,13.37,13.37,13.36,13.36,18900.0
2008-05-16 14:20:00,13.37,13.37,13.36,13.37,27400.0,13.37,13.37,13.36,13.37,27400.0
2008-05-16 14:25:00,13.36,13.38,13.36,13.38,29100.0,13.36,13.38,13.36,13.38,29100.0
2008-05-16 14:30:00,13.37,13.38,13.36,13.36,28700.0,13.37,13.38,13.36,13.36,28700.0
2008-05-16 14:35:00,13.36,13.4,13.36,13.39,51100.0,13.36,13.4,13.36,13.39,51100.0
2008-05-16 14:40:00,13.4,13.4,13.37,13.38,47100.0,13.4,13.4,13.37,13.38,47100.0
2008-05-16 14:45:00,13.38,13.38,13.36,13.36,62200.0,13.38,13.38,13.36,13.36,62200.0
2008-05-16 14:50:00,13.37,13.39,13.36,13.38,62400.0,13.37,13.39,13.36,13.38,62400.0
2008-05-16 14:55:00,13.38,13.4,13.38,13.38,27400.0,13.38,13.4,13.38,13.38,27400.0
2008-05-16 15:00:00,13.38,13.39,13.36,13.38,48200.0,13.38,13.39,13.36,13.38,48200.0
2008-05-16 15:05:00,13.38,13.41,13.38,13.41,36200.0,13.38,13.41,13.38,13.41,36200.0
2008-05-16 15:10:00,13.41,13.41,13.39,13.39,53000.0,13.41,13.41,13.39,13.39,53000.0
2008-05-16 15:15:00,13.39,13.42,13.38,13.41,74400.0,13.39,13.42,13.38,13.41,74400.0
2008-05-16 15:20:00,13.42,13.44,13.41,13.43,35900.0,13.42,13.44,13.41,13.43,35900.0
2008-05-16 15:25:00,13.44,13.44,13.42,13.44,110500.0,13.44,13.44,13.42,13.44,110500.0
2008-05-16 15:30:00,13.44,13.44,13.37,13.39,152000.0,13.44,13.44,13.37,13.39,152000.0
2008-05-16 15:35:00,13.39,13.41,13.38,13.4,56100.0,13.39,13.41,13.38,13.4,56100.0
2008-05-16 15:40:00,13.41,13.44,13.41,13.42,93800.0,13.41,13.44,13.41,13.42,93800.0
2008-05-16 15:45:00,13.42,13.43,13.4,13.42,43800.0,13.42,13.43,13.4,13.42,43800.0
2008-05-16 15:50:00,13.41,13.42,13.39,13.4,79800.0,13.41,13.42,13.39,13.4,79800.0
2008-05-16 15:55:00,13.41,13.41,13.39,13.4,121400.0,13.41,13.41,13.39,13.4,121400.0
2008-05-19 09:30:00,13.43,13.43,13.27,13.34,91900.0,13.43,13.43,13.27,13.34,91900.0
2008-05-19 09:35:00,13.33,13.36,13.26,13.26,51400.0,13.33,13.36,13.26,13.26,51400.0
2008-05-19 09:40:00,13.25,13.3,13.21,13.3,40700.0,13.25,13.3,13.21,13.3,40700.0
2008-05-19 09:45:00,13.3,13.37,13.28,13.32,78100.0,13.3,13.37,13.28,13.32,78100.0
2008-05-19 09:50:00,13.33,13.38,13.31,13.32,87800.0,13.33,13.38,13.31,13.32,87800.0
2008-05-19 09:55:00,13.31,13.35,13.31,13.34,172000.0,13.31,13.35,13.31,13.34,172000.0
2008-05-19 10:00:00,13.33,13.36,13.31,13.32,52000.0,13.33,13.36,13.31,13.32,52000.0
2008-05-19 10:05:00,13.33,13.38,13.32,13.38,37100.0,13.33,13.38,13.32,13.38,37100.0
2008-05-19 10:10:00,13.39,13.39,13.34,13.35,40700.0,13.39,13.39,13.34,13.35,40700.0
2008-05-19 10:15:00,13.35,13.35,13.27,13.28,283200.0,13.35,13.35,13.27,13.28,283200.0
2008-05-19 10:20:00,13.28,13.3,13.27,13.28,33100.0,13.28,13.3,13.27,13.28,33100.0
2008-05-19 10:25:00,13.27,13.35,13.27,13.35,94100.0,13.27,13.35,13.27,13.35,94100.0
2008-05-19 10:30:00,13.35,13.36,13.33,13.34,125600.0,13.35,13.36,13.33,13.34,125600.0
2008-05-19 10:35:00,13.34,13.4,13.34,13.4,42000.0,13.34,13.4,13.34,13.4,42000.0
2008-05-19 10:40:00,13.39,13.4,13.33,13.33,53900.0,13.39,13.4,13.33,13.33,53900.0
2008-05-19 10:45:00,13.34,13.34,13.31,13.32,11900.0,13.34,13.34,13.31,13.32,11900.0
2008-05-19 10:50:00,13.32,13.34,13.3,13.34,50300.0,13.32,13.34,13.3,13.34,50300.0
2008-05-19 10:55:00,13.33,13.36,13.33,13.35,16500.0,13.33,13.36,13.33,13.35,16500.0
2008-05-19 11:00:00,13.35,13.39,13.34,13.38,48800.0,13.35,13.39,13.34,13.38,48800.0
2008-05-19 11:05:00,13.39,13.39,13.36,13.36,22200.0,13.39,13.39,13.36,13.36,22200.0
2008-05-19 11:10:00,13.36,13.38,13.36,13.37,25800.0,13.36,13.38,13.36,13.37,25800.0
2008-05-19 11:15:00,13.38,13.43,13.37,13.43,33300.0,13.38,13.43,13.37,13.43,33300.0
2008-05-19 11:20:00,13.43,13.48,13.42,13.48,95300.0,13.43,13.48,13.42,13.48,95300.0
2008-05-19 11:25:00,13.49,13.5,13.47,13.48,51500.0,13.49,13.5,13.47,13.48,51500.0
2008-05-19 11:30:00,13.48,13.48,13.44,13.45,51500.0,13.48,13.48,13.44,13.45,51500.0
2008-05-19 11:35:00,13.46,13.5,13.46,13.49,41900.0,13.46,13.5,13.46,13.49,41900.0
2008-05-19 11:40:00,13.5,13.54,13.49,13.53,82600.0,13.5,13.54,13.49,13.53,82600.0
2008-05-19 11:45:00,13.54,13.56,13.53,13.55,83800.0,13.54,13.56,13.53,13.55,83800.0
2008-05-19 11:50:00,13.55,13.56,13.55,13.55,19000.0,13.55,13.56,13.55,13.55,19000.0
2008-05-19 11:55:00,13.55,13.55,13.54,13.55,46000.0,13.55,13.55,13.54,13.55,46000.0
2008-05-19 12:00:00,13.54,13.55,13.53,13.53,61800.0,13.54,13.55,13.53,13.53,61800.0
2008-05-19 12:05:00,13.53,13.54,13.53,13.53,17900.0,13.53,13.54,13.53,13.53,17900.0
2008-05-19 12:10:00,13.53,13.54,13.53,13.54,30400.0,13.53,13.54,13.53,13.54,30400.0
2008-05-19 12:15:00,13.54,13.55,13.53,13.54,33400.0,13.54,13.55,13.53,13.54,33400.0
2008-05-19 12:20:00,13.55,13.55,13.54,13.54,30200.0,13.55,13.55,13.54,13.54,30200.0
2008-05-19 12:25:00,13.53,13.54,13.51,13.51,19300.0,13.53,13.54,13.51,13.51,19300.0
2008-05-19 12:30:00,13.52,13.53,13.51,13.53,18400.0,13.52,13.53,13.51,13.53,18400.0
2008-05-19 12:35:00,13.53,13.53,13.52,13.52,17600.0,13.53,13.53,13.52,13.52,17600.0
2008-05-19 12:40:00,13.52,13.53,13.52,13.52,32100.0,13.52,13.53,13.52,13.52,32100.0
2008-05-19 12:45:00,13.53,13.53,13.49,13.5,52900.0,13.53,13.53,13.49,13.5,52900.0
2008-05-19 12:50:00,13.51,13.51,13.46,13.46,58800.0,13.51,13.51,13.46,13.46,58800.0
2008-05-19 12:55:00,13.46,13.47,13.45,13.46,26900.0,13.46,13.47,13.45,13.46,26900.0
2008-05-19 13:00:00,13.45,13.46,13.45,13.45,24000.0,13.45,13.46,13.45,13.45,24000.0
2008-05-19 13:05:00,13.46,13.46,13.45,13.45,15100.0,13.46,13.46,13.45,13.45,15100.0
2008-05-19 13:10:00,13.45,13.46,13.43,13.44,59400.0,13.45,13.46,13.43,13.44,59400.0
2008-05-19 13:15:00,13.44,13.47,13.36,13.47,80300.0,13.44,13.47,13.36,13.47,80300.0
2008-05-19 13:20:00,13.47,13.48,13.46,13.48,10700.0,13.47,13.48,13.46,13.48,10700.0
2008-05-19 13:25:00,13.47,13.5,13.47,13.5,17500.0,13.47,13.5,13.47,13.5,17500.0
2008-05-19 13:30:00,13.5,13.5,13.45,13.45,41400.0,13.5,13.5,13.45,13.45,41400.0
2008-05-19 13:35:00,13.45,13.48,13.44,13.48,57900.0,13.45,13.48,13.44,13.48,57900.0
2008-05-19 13:40:00,13.47,13.48,13.47,13.48,9600.0,13.47,13.48,13.47,13.48,9600.0
2008-05-19 13:45:00,13.47,13.48,13.46,13.46,46400.0,13.47,13.48,13.46,13.46,46400.0
2008-05-19 13:50:00,13.47,13.47,13.46,13.47,8100.0,13.47,13.47,13.46,13.47,8100.0
2008-05-19 13:55:00,13.46,13.47,13.45,13.45,51700.0,13.46,13.47,13.45,13.45,51700.0
2008-05-19 14:00:00,13.45,13.46,13.44,13.44,45900.0,13.45,13.46,13.44,13.44,45900.0
2008-05-19 14:05:00,13.44,13.45,13.44,13.44,29200.0,13.44,13.45,13.44,13.44,29200.0
2008-05-19 14:10:00,13.44,13.45,13.43,13.45,184200.0,13.44,13.45,13.43,13.45,184200.0
2008-05-19 14:15:00,13.45,13.45,13.38,13.4,93100.0,13.45,13.45,13.38,13.4,93100.0
2008-05-19 14:20:00,13.39,13.4,13.39,13.39,44400.0,13.39,13.4,13.39,13.39,44400.0
2008-05-19 14:25:00,13.4,13.41,13.36,13.37,93400.0,13.4,13.41,13.36,13.37,93400.0
2008-05-19 14:30:00,13.38,13.38,13.37,13.38,21100.0,13.38,13.38,13.37,13.38,21100.0
2008-05-19 14:35:00,13.38,13.39,13.37,13.38,26400.0,13.38,13.39,13.37,13.38,26400.0
2008-05-19 14:40:00,13.39,13.4,13.38,13.4,33500.0,13.39,13.4,13.38,13.4,33500.0
2008-05-19 14:45:00,13.39,13.4,13.39,13.39,38700.0,13.39,13.4,13.39,13.39,38700.0
2008-05-19 14:50:00,13.4,13.42,13.39,13.42,52400.0,13.4,13.42,13.39,13.42,52400.0
2008-05-19 14:55:00,13.42,13.46,13.42,13.45,100000.0,13.42,13.46,13.42,13.45,100000.0
2008-05-19 15:00:00,13.45,13.45,13.41,13.41,134400.0,13.45,13.45,13.41,13.41,134400.0
2008-05-19 15:05:00,13.41,13.41,13.4,13.4,27600.0,13.41,13.41,13.4,13.4,27600.0
2008-05-19 15:10:00,13.4,13.41,13.4,13.4,21300.0,13.4,13.41,13.4,13.4,21300.0
2008-05-19 15:15:00,13.4,13.41,13.39,13.39,46600.0,13.4,13.41,13.39,13.39,46600.0
2008-05-19 15:20:00,13.4,13.4,13.39,13.39,20400.0,13.4,13.4,13.39,13.39,20400.0
2008-05-19 15:25:00,13.39,13.4,13.37,13.38,87500.0,13.39,13.4,13.37,13.38,87500.0
2008-05-19 15:30:00,13.37,13.4,13.35,13.38,237400.0,13.37,13.4,13.35,13.38,237400.0
2008-05-19 15:35:00,13.39,13.39,13.34,13.35,129600.0,13.39,13.39,13.34,13.35,129600.0
2008-05-19 15:40:00,13.35,13.36,13.34,13.35,48900.0,13.35,13.36,13.34,13.35,48900.0
2008-05-19 15:45:00,13.35,13.36,13.34,13.35,42100.0,13.35,13.36,13.34,13.35,42100.0
2008-05-19 15:50:00,13.34,13.37,13.34,13.36,80700.0,13.34,13.37,13.34,13.36,80700.0
2008-05-19 15:55:00,13.37,13.38,13.35,13.37,172700.0,13.37,13.38,13.35,13.37,172700.0
2008-05-20 09:30:00,13.34,13.38,13.31,13.36,61200.0,13.34,13.38,13.31,13.36,61200.0
2008-05-20 09:35:00,13.35,13.36,13.26,13.33,96800.0,13.35,13.36,13.26,13.33,96800.0
2008-05-20 09:40:00,13.32,13.32,13.27,13.27,47800.0,13.32,13.32,13.27,13.27,47800.0
2008-05-20 09:45:00,13.27,13.28,13.27,13.28,26700.0,13.27,13.28,13.27,13.28,26700.0
2008-05-20 09:50:00,13.27,13.33,13.26,13.28,148400.0,13.27,13.33,13.26,13.28,148400.0
2008-05-20 09:55:00,13.29,13.31,13.27,13.3,124800.0,13.29,13.31,13.27,13.3,124800.0
2008-05-20 10:00:00,13.29,13.33,13.29,13.33,26700.0,13.29,13.33,13.29,13.33,26700.0
2008-05-20 10:05:00,13.33,13.38,13.33,13.37,46800.0,13.33,13.38,13.33,13.37,46800.0
2008-05-20 10:10:00,13.37,13.38,13.33,13.38,84600.0,13.37,13.38,13.33,13.38,84600.0
2008-05-20 10:15:00,13.38,13.4,13.37,13.38,100300.0,13.38,13.4,13.37,13.38,100300.0
2008-05-20 10:20:00,13.38,13.39,13.37,13.39,71000.0,13.38,13.39,13.37,13.39,71000.0
2008-05-20 10:25:00,13.38,13.4,13.38,13.38,69400.0,13.38,13.4,13.38,13.38,69400.0
2008-05-20 10:30:00,13.38,13.38,13.36,13.37,18800.0,13.38,13.38,13.36,13.37,18800.0
2008-05-20 10:35:00,13.38,13.39,13.36,13.37,58800.0,13.38,13.39,13.36,13.37,58800.0
2008-05-20 10:40:00,13.37,13.39,13.37,13.39,56000.0,13.37,13.39,13.37,13.39,56000.0
2008-05-20 10:45:00,13.39,13.44,13.38,13.44,261200.0,13.39,13.44,13.38,13.44,261200.0
2008-05-20 10:50:00,13.45,13.46,13.4,13.4,96300.0,13.45,13.46,13.4,13.4,96300.0
2008-05-20 10:55:00,13.4,13.48,13.4,13.48,123800.0,13.4,13.48,13.4,13.48,123800.0
2008-05-20 11:00:00,13.48,13.49,13.44,13.46,143600.0,13.48,13.49,13.44,13.46,143600.0
2008-05-20 11:05:00,13.45,13.46,13.39,13.41,190100.0,13.45,13.46,13.39,13.41,190100.0
2008-05-20 11:10:00,13.42,13.47,13.4,13.47,92400.0,13.42,13.47,13.4,13.47,92400.0
2008-05-20 11:15:00,13.47,13.47,13.45,13.46,30600.0,13.47,13.47,13.45,13.46,30600.0
2008-05-20 11:20:00,13.46,13.48,13.45,13.48,59200.0,13.46,13.48,13.45,13.48,59200.0
2008-05-20 11:25:00,13.48,13.52,13.47,13.47,229500.0,13.48,13.52,13.47,13.47,229500.0
2008-05-20 11:30:00,13.48,13.48,13.45,13.45,95300.0,13.48,13.48,13.45,13.45,95300.0
2008-05-20 11:35:00,13.46,13.47,13.43,13.43,170400.0,13.46,13.47,13.43,13.43,170400.0
2008-05-20 11:40:00,13.44,13.47,13.42,13.46,123500.0,13.44,13.47,13.42,13.46,123500.0
2008-05-20 11:45:00,13.47,13.48,13.46,13.46,33400.0,13.47,13.48,13.46,13.46,33400.0
2008-05-20 11:50:00,13.47,13.47,13.44,13.46,79500.0,13.47,13.47,13.44,13.46,79500.0
2008-05-20 11:55:00,13.46,13.46,13.42,13.46,74200.0,13.46,13.46,13.42,13.46,74200.0
2008-05-20 12:00:00,13.46,13.48,13.45,13.48,75700.0,13.46,13.48,13.45,13.48,75700.0
2008-05-20 12:05:00,13.48,13.49,13.46,13.47,93100.0,13.48,13.49,13.46,13.47,93100.0
2008-05-20 12:10:00,13.46,13.49,13.46,13.49,66400.0,13.46,13.49,13.46,13.49,66400.0
2008-05-20 12:15:00,13.48,13.53,13.48,13.5,105800.0,13.48,13.53,13.48,13.5,105800.0
2008-05-20 12:20:00,13.5,13.54,13.5,13.54,38000.0,13.5,13.54,13.5,13.54,38000.0
2008-05-20 12:25:00,13.54,13.61,13.52,13.57,321300.0,13.54,13.61,13.52,13.57,321300.0
2008-05-20 12:30:00,13.57,13.6,13.56,13.58,75900.0,13.57,13.6,13.56,13.58,75900.0
2008-05-20 12:35:00,13.59,13.65,13.55,13.64,159600.0,13.59,13.65,13.55,13.64,159600.0
2008-05-20 12:40:00,13.64,13.7,13.6,13.63,289200.0,13.64,13.7,13.6,13.63,289200.0
2008-05-20 12:45:00,13.64,13.66,13.59,13.61,87500.0,13.64,13.66,13.59,13.61,87500.0
2008-05-20 12:50:00,13.61,13.66,13.45,13.57,142400.0,13.61,13.66,13.45,13.57,142400.0
2008-05-20 12:55:00,13.56,13.65,13.56,13.65,71900.0,13.56,13.65,13.56,13.65,71900.0
2008-05-20 13:00:00,13.65,13.65,13.6,13.63,167900.0,13.65,13.65,13.6,13.63,167900.0
2008-05-20 13:05:00,13.63,13.65,13.61,13.62,63500.0,13.63,13.65,13.61,13.62,63500.0
2008-05-20 13:10:00,13.61,13.63,13.58,13.62,77500.0,13.61,13.63,13.58,13.62,77500.0
2008-05-20 13:15:00,13.61,13.63,13.61,13.63,117600.0,13.61,13.63,13.61,13.63,117600.0
2008-05-20 13:20:00,13.64,13.65,13.57,13.58,99300.0,13.64,13.65,13.57,13.58,99300.0
2008-05-20 13:25:00,13.58,13.61,13.57,13.59,133000.0,13.58,13.61,13.57,13.59,133000.0
2008-05-20 13:30:00,13.59,13.6,13.56,13.56,83600.0,13.59,13.6,13.56,13.56,83600.0
2008-05-20 13:35:00,13.56,13.57,13.53,13.55,65500.0,13.56,13.57,13.53,13.55,65500.0
2008-05-20 13:40:00,13.55,13.58,13.55,13.58,93200.0,13.55,13.58,13.55,13.58,93200.0
2008-05-20 13:45:00,13.57,13.59,13.56,13.58,65200.0,13.57,13.59,13.56,13.58,65200.0
2008-05-20 13:50:00,13.58,13.59,13.56,13.58,96500.0,13.58,13.59,13.56,13.58,96500.0
2008-05-20 13:55:00,13.58,13.58,13.53,13.57,100200.0,13.58,13.58,13.53,13.57,100200.0
2008-05-20 14:00:00,13.56,13.58,13.55,13.55,73900.0,13.56,13.58,13.55,13.55,73900.0
2008-05-20 14:05:00,13.55,13.57,13.54,13.55,151000.0,13.55,13.57,13.54,13.55,151000.0
2008-05-20 14:10:00,13.55,13.56,13.54,13.55,29200.0,13.55,13.56,13.54,13.55,29200.0
2008-05-20 14:15:00,13.55,13.57,13.55,13.56,136400.0,13.55,13.57,13.55,13.56,136400.0
2008-05-20 14:20:00,13.56,13.57,13.55,13.55,93400.0,13.56,13.57,13.55,13.55,93400.0
2008-05-20 14:25:00,13.55,13.56,13.54,13.56,58900.0,13.55,13.56,13.54,13.56,58900.0
2008-05-20 14:30:00,13.55,13.59,13.55,13.59,79300.0,13.55,13.59,13.55,13.59,79300.0
2008-05-20 14:35:00,13.58,13.63,13.58,13.62,337200.0,13.58,13.63,13.58,13.62,337200.0
2008-05-20 14:40:00,13.62,13.68,13.61,13.62,336500.0,13.62,13.68,13.61,13.62,336500.0
2008-05-20 14:45:00,13.62,13.66,13.61,13.64,153000.0,13.62,13.66,13.61,13.64,153000.0
2008-05-20 14:50:00,13.63,13.67,13.63,13.63,181000.0,13.63,13.67,13.63,13.63,181000.0
2008-05-20 14:55:00,13.64,13.65,13.56,13.56,253700.0,13.64,13.65,13.56,13.56,253700.0
2008-05-20 15:00:00,13.56,13.59,13.55,13.58,183200.0,13.56,13.59,13.55,13.58,183200.0
2008-05-20 15:05:00,13.58,13.61,13.58,13.59,64000.0,13.58,13.61,13.58,13.59,64000.0
2008-05-20 15:10:00,13.59,13.59,13.57,13.57,32600.0,13.59,13.59,13.57,13.57,32600.0
2008-05-20 15:15:00,13.57,13.59,13.55,13.58,61400.0,13.57,13.59,13.55,13.58,61400.0
2008-05-20 15:20:00,13.57,13.58,13.55,13.57,64100.0,13.57,13.58,13.55,13.57,64100.0
2008-05-20 15:25:00,13.56,13.57,13.55,13.55,37400.0,13.56,13.57,13.55,13.55,37400.0
2008-05-20 15:30:00,13.56,13.57,13.53,13.53,67200.0,13.56,13.57,13.53,13.53,67200.0
2008-05-20 15:35:00,13.53,13.53,13.5,13.53,157500.0,13.53,13.53,13.5,13.53,157500.0
2008-05-20 15:40:00,13.52,13.54,13.5,13.54,203000.0,13.52,13.54,13.5,13.54,203000.0
2008-05-20 15:45:00,13.54,13.58,13.53,13.57,93500.0,13.54,13.58,13.53,13.57,93500.0
2008-05-20 15:50:00,13.57,13.59,13.56,13.57,204200.0,13.57,13.59,13.56,13.57,204200.0
2008-05-20 15:55:00,13.57,13.57,13.54,13.57,269000.0,13.57,13.57,13.54,13.57,269000.0
2008-05-21 09:30:00,13.55,13.62,13.51,13.51,53100.0,13.55,13.62,13.51,13.51,53100.0
2008-05-21 09:35:00,13.52,13.63,13.51,13.62,64800.0,13.52,13.63,13.51,13.62,64800.0
2008-05-21 09:40:00,13.63,13.63,13.58,13.59,152700.0,13.63,13.63,13.58,13.59,152700.0
2008-05-21 09:45:00,13.61,13.63,13.61,13.61,26100.0,13.61,13.63,13.61,13.61,26100.0
2008-05-21 09:50:00,13.62,13.65,13.61,13.65,121400.0,13.62,13.65,13.61,13.65,121400.0
2008-05-21 09:55:00,13.65,13.66,13.62,13.64,82400.0,13.65,13.66,13.62,13.64,82400.0
2008-05-21 10:00:00,13.64,13.64,13.58,13.61,69500.0,13.64,13.64,13.58,13.61,69500.0
2008-05-21 10:05:00,13.61,13.63,13.57,13.57,110000.0,13.61,13.63,13.57,13.57,110000.0
2008-05-21 10:10:00,13.58,13.65,13.58,13.64,37300.0,13.58,13.65,13.58,13.64,37300.0
2008-05-21 10:15:00,13.65,13.66,13.59,13.62,54700.0,13.65,13.66,13.59,13.62,54700.0
2008-05-21 10:20:00,13.62,13.69,13.61,13.69,82900.0,13.62,13.69,13.61,13.69,82900.0
2008-05-21 10:25:00,13.69,13.7,13.68,13.69,79800.0,13.69,13.7,13.68,13.69,79800.0
2008-05-21 10:30:00,13.69,13.69,13.62,13.66,130200.0,13.69,13.69,13.62,13.66,130200.0
2008-05-21 10:35:00,13.66,13.67,13.63,13.64,26400.0,13.66,13.67,13.63,13.64,26400.0
2008-05-21 10:40:00,13.63,13.68,13.62,13.66,72300.0,13.63,13.68,13.62,13.66,72300.0
2008-05-21 10:45:00,13.66,13.67,13.66,13.67,16200.0,13.66,13.67,13.66,13.67,16200.0
2008-05-21 10:50:00,13.67,13.67,13.59,13.61,185900.0,13.67,13.67,13.59,13.61,185900.0
2008-05-21 10:55:00,13.62,13.62,13.58,13.59,78900.0,13.62,13.62,13.58,13.59,78900.0
2008-05-21 11:00:00,13.58,13.59,13.54,13.55,60400.0,13.58,13.59,13.54,13.55,60400.0
2008-05-21 11:05:00,13.55,13.56,13.51,13.52,73900.0,13.55,13.56,13.51,13.52,73900.0
2008-05-21 11:10:00,13.52,13.55,13.51,13.55,28300.0,13.52,13.55,13.51,13.55,28300.0
2008-05-21 11:15:00,13.56,13.56,13.54,13.54,32700.0,13.56,13.56,13.54,13.54,32700.0
2008-05-21 11:20:00,13.54,13.54,13.53,13.54,39800.0,13.54,13.54,13.53,13.54,39800.0
2008-05-21 11:25:00,13.54,13.55,13.53,13.55,47000.0,13.54,13.55,13.53,13.55,47000.0
2008-05-21 11:30:00,13.55,13.57,13.54,13.57,77100.0,13.55,13.57,13.54,13.57,77100.0
2008-05-21 11:35:00,13.57,13.6,13.56,13.59,29700.0,13.57,13.6,13.56,13.59,29700.0
2008-05-21 11:40:00,13.59,13.6,13.55,13.58,272000.0,13.59,13.6,13.55,13.58,272000.0
2008-05-21 11:45:00,13.59,13.62,13.58,13.6,116900.0,13.59,13.62,13.58,13.6,116900.0
2008-05-21 11:50:00,13.61,13.67,13.59,13.66,204100.0,13.61,13.67,13.59,13.66,204100.0
2008-05-21 11:55:00,13.67,13.67,13.64,13.64,38200.0,13.67,13.67,13.64,13.64,38200.0
2008-05-21 12:00:00,13.64,13.65,13.62,13.64,35200.0,13.64,13.65,13.62,13.64,35200.0
2008-05-21 12:05:00,13.64,13.65,13.62,13.63,45000.0,13.64,13.65,13.62,13.63,45000.0
2008-05-21 12:10:00,13.63,13.64,13.62,13.62,23900.0,13.63,13.64,13.62,13.62,23900.0
2008-05-21 12:15:00,13.62,13.63,13.62,13.62,13100.0,13.62,13.63,13.62,13.62,13100.0
2008-05-21 12:20:00,13.62,13.63,13.62,13.63,37200.0,13.62,13.63,13.62,13.63,37200.0
2008-05-21 12:25:00,13.62,13.63,13.62,13.63,16200.0,13.62,13.63,13.62,13.63,16200.0
2008-05-21 12:30:00,13.63,13.63,13.62,13.62,13000.0,13.63,13.63,13.62,13.62,13000.0
2008-05-21 12:35:00,13.62,13.63,13.62,13.63,34300.0,13.62,13.63,13.62,13.63,34300.0
2008-05-21 12:40:00,13.62,13.68,13.62,13.68,65100.0,13.62,13.68,13.62,13.68,65100.0
2008-05-21 12:45:00,13.68,13.69,13.65,13.67,113400.0,13.68,13.69,13.65,13.67,113400.0
2008-05-21 12:50:00,13.67,13.68,13.63,13.64,78000.0,13.67,13.68,13.63,13.64,78000.0
2008-05-21 12:55:00,13.65,13.65,13.63,13.64,35900.0,13.65,13.65,13.63,13.64,35900.0
2008-05-21 13:00:00,13.65,13.65,13.64,13.64,18400.0,13.65,13.65,13.64,13.64,18400.0
2008-05-21 13:05:00,13.64,13.65,13.62,13.62,41400.0,13.64,13.65,13.62,13.62,41400.0
2008-05-21 13:10:00,13.62,13.62,13.61,13.62,29300.0,13.62,13.62,13.61,13.62,29300.0
2008-05-21 13:15:00,13.62,13.63,13.62,13.63,6100.0,13.62,13.63,13.62,13.63,6100.0
2008-05-21 13:20:00,13.63,13.65,13.62,13.64,45900.0,13.63,13.65,13.62,13.64,45900.0
2008-05-21 13:25:00,13.64,13.64,13.62,13.62,41000.0,13.64,13.64,13.62,13.62,41000.0
2008-05-21 13:30:00,13.62,13.65,13.62,13.64,37800.0,13.62,13.65,13.62,13.64,37800.0
2008-05-21 13:35:00,13.64,13.67,13.64,13.66,29700.0,13.64,13.67,13.64,13.66,29700.0
2008-05-21 13:40:00,13.66,13.68,13.66,13.67,36600.0,13.66,13.68,13.66,13.67,36600.0
2008-05-21 13:45:00,13.68,13.69,13.67,13.68,45000.0,13.68,13.69,13.67,13.68,45000.0
2008-05-21 13:50:00,13.67,13.69,13.67,13.69,60400.0,13.67,13.69,13.67,13.69,60400.0
2008-05-21 13:55:00,13.68,13.7,13.66,13.68,98300.0,13.68,13.7,13.66,13.68,98300.0
2008-05-21 14:00:00,13.68,13.69,13.63,13.66,127400.0,13.68,13.69,13.63,13.66,127400.0
2008-05-21 14:05:00,13.66,13.67,13.6,13.61,104900.0,13.66,13.67,13.6,13.61,104900.0
2008-05-21 14:10:00,13.61,13.61,13.59,13.6,62800.0,13.61,13.61,13.59,13.6,62800.0
2008-05-21 14:15:00,13.6,13.63,13.59,13.62,177300.0,13.6,13.63,13.59,13.62,177300.0
2008-05-21 14:20:00,13.62,13.63,13.61,13.62,127700.0,13.62,13.63,13.61,13.62,127700.0
2008-05-21 14:25:00,13.63,13.64,13.61,13.62,146800.0,13.63,13.64,13.61,13.62,146800.0
2008-05-21 14:30:00,13.62,13.62,13.57,13.58,109900.0,13.62,13.62,13.57,13.58,109900.0
2008-05-21 14:35:00,13.58,13.59,13.57,13.57,97500.0,13.58,13.59,13.57,13.57,97500.0
2008-05-21 14:40:00,13.57,13.58,13.56,13.56,27300.0,13.57,13.58,13.56,13.56,27300.0
2008-05-21 14:45:00,13.56,13.57,13.52,13.52,74900.0,13.56,13.57,13.52,13.52,74900.0
2008-05-21 14:50:00,13.52,13.54,13.52,13.54,49800.0,13.52,13.54,13.52,13.54,49800.0
2008-05-21 14:55:00,13.53,13.54,13.52,13.53,31000.0,13.53,13.54,13.52,13.53,31000.0
2008-05-21 15:00:00,13.53,13.54,13.52,13.54,90800.0,13.53,13.54,13.52,13.54,90800.0
2008-05-21 15:05:00,13.54,13.55,13.53,13.54,74100.0,13.54,13.55,13.53,13.54,74100.0
2008-05-21 15:10:00,13.54,13.55,13.53,13.55,47700.0,13.54,13.55,13.53,13.55,47700.0
2008-05-21 15:15:00,13.54,13.55,13.5,13.52,93600.0,13.54,13.55,13.5,13.52,93600.0
2008-05-21 15:20:00,13.51,13.53,13.5,13.51,64200.0,13.51,13.53,13.5,13.51,64200.0
2008-05-21 15:25:00,13.51,13.52,13.49,13.52,97800.0,13.51,13.52,13.49,13.52,97800.0
2008-05-21 15:30:00,13.52,13.54,13.51,13.54,66100.0,13.52,13.54,13.51,13.54,66100.0
2008-05-21 15:35:00,13.54,13.55,13.52,13.52,73600.0,13.54,13.55,13.52,13.52,73600.0
2008-05-21 15:40:00,13.52,13.53,13.47,13.49,111600.0,13.52,13.53,13.47,13.49,111600.0
2008-05-21 15:45:00,13.49,13.52,13.49,13.51,79600.0,13.49,13.52,13.49,13.51,79600.0
2008-05-21 15:50:00,13.52,13.53,13.47,13.47,129600.0,13.52,13.53,13.47,13.47,129600.0
2008-05-21 15:55:00,13.48,13.51,13.45,13.48,267000.0,13.48,13.51,13.45,13.48,267000.0
2008-05-22 09:30:00,13.52,13.59,13.46,13.59,91300.0,13.52,13.59,13.46,13.59,91300.0
2008-05-22 09:35:00,13.58,13.61,13.51,13.54,58000.0,13.58,13.61,13.51,13.54,58000.0
2008-05-22 09:40:00,13.54,13.54,13.47,13.47,21200.0,13.54,13.54,13.47,13.47,21200.0
2008-05-22 09:45:00,13.47,13.5,13.46,13.46,37100.0,13.47,13.5,13.46,13.46,37100.0
2008-05-22 09:50:00,13.46,13.52,13.44,13.5,93900.0,13.46,13.52,13.44,13.5,93900.0
2008-05-22 09:55:00,13.52,13.52,13.43,13.43,54300.0,13.52,13.52,13.43,13.43,54300.0
2008-05-22 10:00:00,13.42,13.47,13.42,13.47,91400.0,13.42,13.47,13.42,13.47,91400.0
2008-05-22 10:05:00,13.47,13.49,13.46,13.48,47900.0,13.47,13.49,13.46,13.48,47900.0
2008-05-22 10:10:00,13.49,13.52,13.48,13.49,74300.0,13.49,13.52,13.48,13.49,74300.0
2008-05-22 10:15:00,13.5,13.5,13.44,13.46,35500.0,13.5,13.5,13.44,13.46,35500.0
2008-05-22 10:20:00,13.45,13.47,13.45,13.47,17100.0,13.45,13.47,13.45,13.47,17100.0
2008-05-22 10:25:00,13.47,13.5,13.47,13.49,126700.0,13.47,13.5,13.47,13.49,126700.0
2008-05-22 10:30:00,13.49,13.51,13.48,13.5,144600.0,13.49,13.51,13.48,13.5,144600.0
2008-05-22 10:35:00,13.49,13.5,13.49,13.5,34100.0,13.49,13.5,13.49,13.5,34100.0
2008-05-22 10:40:00,13.5,13.5,13.45,13.46,45600.0,13.5,13.5,13.45,13.46,45600.0
2008-05-22 10:45:00,13.46,13.47,13.45,13.47,41800.0,13.46,13.47,13.45,13.47,41800.0
2008-05-22 10:50:00,13.48,13.49,13.48,13.49,32000.0,13.48,13.49,13.48,13.49,32000.0
2008-05-22 10:55:00,13.48,13.5,13.48,13.5,28600.0,13.48,13.5,13.48,13.5,28600.0
2008-05-22 11:00:00,13.5,13.5,13.49,13.49,12400.0,13.5,13.5,13.49,13.49,12400.0
2008-05-22 11:05:00,13.49,13.5,13.49,13.49,65200.0,13.49,13.5,13.49,13.49,65200.0
2008-05-22 11:10:00,13.5,13.53,13.49,13.52,79200.0,13.5,13.53,13.49,13.52,79200.0
2008-05-22 11:15:00,13.53,13.53,13.49,13.52,68600.0,13.53,13.53,13.49,13.52,68600.0
2008-05-22 11:20:00,13.52,13.53,13.5,13.52,111500.0,13.52,13.53,13.5,13.52,111500.0
2008-05-22 11:25:00,13.52,13.52,13.49,13.5,26700.0,13.52,13.52,13.49,13.5,26700.0
2008-05-22 11:30:00,13.5,13.5,13.46,13.47,22300.0,13.5,13.5,13.46,13.47,22300.0
2008-05-22 11:35:00,13.47,13.47,13.45,13.46,33800.0,13.47,13.47,13.45,13.46,33800.0
2008-05-22 11:40:00,13.46,13.47,13.45,13.46,30800.0,13.46,13.47,13.45,13.46,30800.0
2008-05-22 11:45:00,13.45,13.47,13.42,13.43,53200.0,13.45,13.47,13.42,13.43,53200.0
2008-05-22 11:50:00,13.43,13.46,13.42,13.46,37900.0,13.43,13.46,13.42,13.46,37900.0
2008-05-22 11:55:00,13.46,13.47,13.45,13.47,14700.0,13.46,13.47,13.45,13.47,14700.0
2008-05-22 12:00:00,13.46,13.47,13.46,13.47,14500.0,13.46,13.47,13.46,13.47,14500.0
2008-05-22 12:05:00,13.47,13.49,13.46,13.49,29500.0,13.47,13.49,13.46,13.49,29500.0
2008-05-22 12:10:00,13.48,13.5,13.48,13.49,37200.0,13.48,13.5,13.48,13.49,37200.0
2008-05-22 12:15:00,13.5,13.5,13.49,13.49,13400.0,13.5,13.5,13.49,13.49,13400.0
2008-05-22 12:20:00,13.5,13.51,13.49,13.51,37800.0,13.5,13.51,13.49,13.51,37800.0
2008-05-22 12:25:00,13.51,13.51,13.5,13.51,10100.0,13.51,13.51,13.5,13.51,10100.0
2008-05-22 12:30:00,13.5,13.51,13.5,13.51,19300.0,13.5,13.51,13.5,13.51,19300.0
2008-05-22 12:35:00,13.51,13.51,13.5,13.5,27900.0,13.51,13.51,13.5,13.5,27900.0
2008-05-22 12:40:00,13.51,13.53,13.5,13.53,46100.0,13.51,13.53,13.5,13.53,46100.0
2008-05-22 12:45:00,13.53,13.54,13.52,13.53,114200.0,13.53,13.54,13.52,13.53,114200.0
2008-05-22 12:50:00,13.53,13.53,13.52,13.53,31700.0,13.53,13.53,13.52,13.53,31700.0
2008-05-22 12:55:00,13.53,13.53,13.52,13.53,9500.0,13.53,13.53,13.52,13.53,9500.0
2008-05-22 13:00:00,13.53,13.53,13.52,13.53,58600.0,13.53,13.53,13.52,13.53,58600.0
2008-05-22 13:05:00,13.52,13.53,13.52,13.52,24900.0,13.52,13.53,13.52,13.52,24900.0
2008-05-22 13:10:00,13.53,13.53,13.49,13.49,58500.0,13.53,13.53,13.49,13.49,58500.0
2008-05-22 13:15:00,13.49,13.5,13.49,13.5,9500.0,13.49,13.5,13.49,13.5,9500.0
2008-05-22 13:20:00,13.5,13.5,13.49,13.49,8100.0,13.5,13.5,13.49,13.49,8100.0
2008-05-22 13:25:00,13.5,13.5,13.48,13.48,18700.0,13.5,13.5,13.48,13.48,18700.0
2008-05-22 13:30:00,13.48,13.49,13.46,13.47,35600.0,13.48,13.49,13.46,13.47,35600.0
2008-05-22 13:35:00,13.48,13.5,13.47,13.49,32200.0,13.48,13.5,13.47,13.49,32200.0
2008-05-22 13:40:00,13.5,13.5,13.49,13.5,5500.0,13.5,13.5,13.49,13.5,5500.0
2008-05-22 13:45:00,13.49,13.5,13.49,13.5,12800.0,13.49,13.5,13.49,13.5,12800.0
2008-05-22 13:50:00,13.5,13.5,13.49,13.49,47700.0,13.5,13.5,13.49,13.49,47700.0
2008-05-22 13:55:00,13.5,13.5,13.49,13.49,5600.0,13.5,13.5,13.49,13.49,5600.0
2008-05-22 14:00:00,13.5,13.5,13.49,13.5,10900.0,13.5,13.5,13.49,13.5,10900.0
2008-05-22 14:05:00,13.5,13.51,13.48,13.48,87500.0,13.5,13.51,13.48,13.48,87500.0
2008-05-22 14:10:00,13.49,13.5,13.48,13.48,29600.0,13.49,13.5,13.48,13.48,29600.0
2008-05-22 14:15:00,13.49,13.49,13.46,13.47,24600.0,13.49,13.49,13.46,13.47,24600.0
2008-05-22 14:20:00,13.47,13.49,13.47,13.49,16200.0,13.47,13.49,13.47,13.49,16200.0
2008-05-22 14:25:00,13.48,13.49,13.47,13.48,22600.0,13.48,13.49,13.47,13.48,22600.0
2008-05-22 14:30:00,13.48,13.5,13.48,13.5,17100.0,13.48,13.5,13.48,13.5,17100.0
2008-05-22 14:35:00,13.5,13.5,13.49,13.5,36100.0,13.5,13.5,13.49,13.5,36100.0
2008-05-22 14:40:00,13.49,13.52,13.49,13.51,19700.0,13.49,13.52,13.49,13.51,19700.0
2008-05-22 14:45:00,13.51,13.52,13.5,13.5,81200.0,13.51,13.52,13.5,13.5,81200.0
2008-05-22 14:50:00,13.49,13.51,13.49,13.5,11800.0,13.49,13.51,13.49,13.5,11800.0
2008-05-22 14:55:00,13.51,13.51,13.49,13.49,26500.0,13.51,13.51,13.49,13.49,26500.0
2008-05-22 15:00:00,13.49,13.51,13.49,13.5,26300.0,13.49,13.51,13.49,13.5,26300.0
2008-05-22 15:05:00,13.5,13.51,13.5,13.5,16100.0,13.5,13.51,13.5,13.5,16100.0
2008-05-22 15:10:00,13.5,13.52,13.5,13.52,35900.0,13.5,13.52,13.5,13.52,35900.0
2008-05-22 15:15:00,13.52,13.52,13.51,13.51,12400.0,13.52,13.52,13.51,13.51,12400.0
2008-05-22 15:20:00,13.52,13.52,13.5,13.5,38400.0,13.52,13.52,13.5,13.5,38400.0
2008-05-22 15:25:00,13.5,13.51,13.48,13.48,48900.0,13.5,13.51,13.48,13.48,48900.0
2008-05-22 15:30:00,13.48,13.48,13.47,13.47,35300.0,13.48,13.48,13.47,13.47,35300.0
2008-05-22 15:35:00,13.47,13.48,13.46,13.46,37200.0,13.47,13.48,13.46,13.46,37200.0
2008-05-22 15:40:00,13.47,13.5,13.47,13.49,127500.0,13.47,13.5,13.47,13.49,127500.0
2008-05-22 15:45:00,13.48,13.53,13.48,13.52,86100.0,13.48,13.53,13.48,13.52,86100.0
2008-05-22 15:50:00,13.53,13.53,13.49,13.5,745800.0,13.53,13.53,13.49,13.5,745800.0
2008-05-22 15:55:00,13.5,13.52,13.48,13.48,184600.0,13.5,13.52,13.48,13.48,184600.0
2008-05-23 09:30:00,13.46,13.49,13.36,13.4,55700.0,13.46,13.49,13.36,13.4,55700.0
2008-05-23 09:35:00,13.4,13.4,13.33,13.39,33200.0,13.4,13.4,13.33,13.39,33200.0
2008-05-23 09:40:00,13.38,13.38,13.31,13.37,68100.0,13.38,13.38,13.31,13.37,68100.0
2008-05-23 09:45:00,13.36,13.39,13.32,13.35,82500.0,13.36,13.39,13.32,13.35,82500.0
2008-05-23 09:50:00,13.35,13.37,13.3,13.32,48400.0,13.35,13.37,13.3,13.32,48400.0
2008-05-23 09:55:00,13.32,13.33,13.3,13.32,44200.0,13.32,13.33,13.3,13.32,44200.0
2008-05-23 10:00:00,13.32,13.41,13.31,13.4,151700.0,13.32,13.41,13.31,13.4,151700.0
2008-05-23 10:05:00,13.4,13.41,13.35,13.37,133100.0,13.4,13.41,13.35,13.37,133100.0
2008-05-23 10:10:00,13.37,13.37,13.3,13.31,77100.0,13.37,13.37,13.3,13.31,77100.0
2008-05-23 10:15:00,13.31,13.33,13.3,13.32,33500.0,13.31,13.33,13.3,13.32,33500.0
2008-05-23 10:20:00,13.32,13.34,13.31,13.32,39500.0,13.32,13.34,13.31,13.32,39500.0
2008-05-23 10:25:00,13.33,13.33,13.28,13.28,26400.0,13.33,13.33,13.28,13.28,26400.0
2008-05-23 10:30:00,13.27,13.29,13.26,13.29,45600.0,13.27,13.29,13.26,13.29,45600.0
2008-05-23 10:35:00,13.29,13.29,13.22,13.22,74600.0,13.29,13.29,13.22,13.22,74600.0
2008-05-23 10:40:00,13.23,13.24,13.22,13.23,51000.0,13.23,13.24,13.22,13.23,51000.0
2008-05-23 10:45:00,13.23,13.23,13.21,13.21,17500.0,13.23,13.23,13.21,13.21,17500.0
2008-05-23 10:50:00,13.22,13.25,13.19,13.2,71100.0,13.22,13.25,13.19,13.2,71100.0
2008-05-23 10:55:00,13.19,13.19,13.16,13.17,166100.0,13.19,13.19,13.16,13.17,166100.0
2008-05-23 11:00:00,13.17,13.18,13.16,13.17,71800.0,13.17,13.18,13.16,13.17,71800.0
2008-05-23 11:05:00,13.18,13.18,13.17,13.18,34100.0,13.18,13.18,13.17,13.18,34100.0
2008-05-23 11:10:00,13.17,13.17,13.11,13.13,91700.0,13.17,13.17,13.11,13.13,91700.0
2008-05-23 11:15:00,13.13,13.15,13.13,13.15,52300.0,13.13,13.15,13.13,13.15,52300.0
2008-05-23 11:20:00,13.15,13.15,13.14,13.15,44700.0,13.15,13.15,13.14,13.15,44700.0
2008-05-23 11:25:00,13.15,13.15,13.13,13.13,40200.0,13.15,13.15,13.13,13.13,40200.0
2008-05-23 11:30:00,13.14,13.14,13.1,13.12,63500.0,13.14,13.14,13.1,13.12,63500.0
2008-05-23 11:35:00,13.13,13.16,13.13,13.16,122800.0,13.13,13.16,13.13,13.16,122800.0
2008-05-23 11:40:00,13.15,13.17,13.15,13.17,28700.0,13.15,13.17,13.15,13.17,28700.0
2008-05-23 11:45:00,13.17,13.17,13.15,13.15,37100.0,13.17,13.17,13.15,13.15,37100.0
2008-05-23 11:50:00,13.16,13.16,13.14,13.14,19400.0,13.16,13.16,13.14,13.14,19400.0
2008-05-23 11:55:00,13.14,13.15,13.11,13.12,52200.0,13.14,13.15,13.11,13.12,52200.0
2008-05-23 12:00:00,13.12,13.13,13.11,13.12,59800.0,13.12,13.13,13.11,13.12,59800.0
2008-05-23 12:05:00,13.13,13.13,13.11,13.12,35400.0,13.13,13.13,13.11,13.12,35400.0
2008-05-23 12:10:00,13.12,13.12,13.1,13.1,53600.0,13.12,13.12,13.1,13.1,53600.0
2008-05-23 12:15:00,13.1,13.11,13.09,13.1,26900.0,13.1,13.11,13.09,13.1,26900.0
2008-05-23 12:20:00,13.1,13.12,13.09,13.12,36300.0,13.1,13.12,13.09,13.12,36300.0
2008-05-23 12:25:00,13.12,13.12,13.11,13.11,12300.0,13.12,13.12,13.11,13.11,12300.0
2008-05-23 12:30:00,13.12,13.12,13.11,13.11,7700.0,13.12,13.12,13.11,13.11,7700.0
2008-05-23 12:35:00,13.12,13.12,13.1,13.1,32800.0,13.12,13.12,13.1,13.1,32800.0
2008-05-23 12:40:00,13.11,13.12,13.07,13.1,91700.0,13.11,13.12,13.07,13.1,91700.0
2008-05-23 12:45:00,13.1,13.12,13.09,13.11,186600.0,13.1,13.12,13.09,13.11,186600.0
2008-05-23 12:50:00,13.11,13.11,13.1,13.11,3900.0,13.11,13.11,13.1,13.11,3900.0
2008-05-23 12:55:00,13.11,13.11,13.07,13.07,31700.0,13.11,13.11,13.07,13.07,31700.0
2008-05-23 13:00:00,13.08,13.08,13.07,13.08,11300.0,13.08,13.08,13.07,13.08,11300.0
2008-05-23 13:05:00,13.08,13.11,13.07,13.11,31100.0,13.08,13.11,13.07,13.11,31100.0
2008-05-23 13:10:00,13.11,13.11,13.1,13.11,5100.0,13.11,13.11,13.1,13.11,5100.0
2008-05-23 13:15:00,13.1,13.11,13.1,13.1,23500.0,13.1,13.11,13.1,13.1,23500.0
2008-05-23 13:20:00,13.11,13.11,13.1,13.11,10800.0,13.11,13.11,13.1,13.11,10800.0
2008-05-23 13:25:00,13.11,13.11,13.1,13.11,11600.0,13.11,13.11,13.1,13.11,11600.0
2008-05-23 13:30:00,13.11,13.13,13.1,13.13,66600.0,13.11,13.13,13.1,13.13,66600.0
2008-05-23 13:35:00,13.12,13.13,13.12,13.12,21300.0,13.12,13.13,13.12,13.12,21300.0
2008-05-23 13:40:00,13.13,13.14,13.12,13.14,39100.0,13.13,13.14,13.12,13.14,39100.0
2008-05-23 13:45:00,13.13,13.17,13.13,13.17,126400.0,13.13,13.17,13.13,13.17,126400.0
2008-05-23 13:50:00,13.17,13.17,13.14,13.15,100400.0,13.17,13.17,13.14,13.15,100400.0
2008-05-23 13:55:00,13.14,13.15,13.13,13.13,30100.0,13.14,13.15,13.13,13.13,30100.0
2008-05-23 14:00:00,13.13,13.14,13.12,13.14,32600.0,13.13,13.14,13.12,13.14,32600.0
2008-05-23 14:05:00,13.14,13.16,13.13,13.15,65700.0,13.14,13.16,13.13,13.15,65700.0
2008-05-23 14:10:00,13.15,13.16,13.14,13.15,65200.0,13.15,13.16,13.14,13.15,65200.0
2008-05-23 14:15:00,13.14,13.17,13.14,13.16,46500.0,13.14,13.17,13.14,13.16,46500.0
2008-05-23 14:20:00,13.16,13.16,13.14,13.14,33100.0,13.16,13.16,13.14,13.14,33100.0
2008-05-23 14:25:00,13.15,13.15,13.12,13.14,43400.0,13.15,13.15,13.12,13.14,43400.0
2008-05-23 14:30:00,13.14,13.16,13.14,13.16,28400.0,13.14,13.16,13.14,13.16,28400.0
2008-05-23 14:35:00,13.15,13.16,13.14,13.15,79200.0,13.15,13.16,13.14,13.15,79200.0
2008-05-23 14:40:00,13.15,13.17,13.15,13.17,80700.0,13.15,13.17,13.15,13.17,80700.0
2008-05-23 14:45:00,13.17,13.18,13.16,13.18,40300.0,13.17,13.18,13.16,13.18,40300.0
2008-05-23 14:50:00,13.17,13.18,13.17,13.18,18300.0,13.17,13.18,13.17,13.18,18300.0
2008-05-23 14:55:00,13.18,13.18,13.15,13.17,72600.0,13.18,13.18,13.15,13.17,72600.0
2008-05-23 15:00:00,13.17,13.17,13.16,13.17,65900.0,13.17,13.17,13.16,13.17,65900.0
2008-05-23 15:05:00,13.16,13.17,13.16,13.16,24400.0,13.16,13.17,13.16,13.16,24400.0
2008-05-23 15:10:00,13.17,13.17,13.13,13.14,76700.0,13.17,13.17,13.13,13.14,76700.0
2008-05-23 15:15:00,13.14,13.14,13.12,13.13,51100.0,13.14,13.14,13.12,13.13,51100.0
2008-05-23 15:20:00,13.12,13.15,13.1,13.14,142700.0,13.12,13.15,13.1,13.14,142700.0
2008-05-23 15:25:00,13.15,13.17,13.14,13.16,50000.0,13.15,13.17,13.14,13.16,50000.0
2008-05-23 15:30:00,13.16,13.19,13.16,13.17,70900.0,13.16,13.19,13.16,13.17,70900.0
2008-05-23 15:35:00,13.17,13.18,13.14,13.15,116300.0,13.17,13.18,13.14,13.15,116300.0
2008-05-23 15:40:00,13.15,13.15,13.11,13.13,251400.0,13.15,13.15,13.11,13.13,251400.0
2008-05-23 15:45:00,13.13,13.15,13.11,13.12,143500.0,13.13,13.15,13.11,13.12,143500.0
2008-05-23 15:50:00,13.11,13.13,13.11,13.13,170500.0,13.11,13.13,13.11,13.13,170500.0
2008-05-23 15:55:00,13.12,13.15,13.11,13.11,285500.0,13.12,13.15,13.11,13.11,285500.0
2008-05-27 09:30:00,13.15,13.17,13.06,13.1,82500.0,13.15,13.17,13.06,13.1,82500.0
2008-05-27 09:35:00,13.09,13.14,13.08,13.09,65400.0,13.09,13.14,13.08,13.09,65400.0
2008-05-27 09:40:00,13.09,13.12,13.06,13.08,53100.0,13.09,13.12,13.06,13.08,53100.0
2008-05-27 09:45:00,13.09,13.17,13.09,13.13,71900.0,13.09,13.17,13.09,13.13,71900.0
2008-05-27 09:50:00,13.12,13.15,13.09,13.1,67800.0,13.12,13.15,13.09,13.1,67800.0
2008-05-27 09:55:00,13.1,13.11,13.06,13.07,59300.0,13.1,13.11,13.06,13.07,59300.0
2008-05-27 10:00:00,13.07,13.16,13.03,13.15,103600.0,13.07,13.16,13.03,13.15,103600.0
2008-05-27 10:05:00,13.16,13.17,13.14,13.17,33600.0,13.16,13.17,13.14,13.17,33600.0
2008-05-27 10:10:00,13.18,13.2,13.15,13.15,70900.0,13.18,13.2,13.15,13.15,70900.0
2008-05-27 10:15:00,13.16,13.16,13.12,13.13,128200.0,13.16,13.16,13.12,13.13,128200.0
2008-05-27 10:20:00,13.12,13.14,13.1,13.13,121600.0,13.12,13.14,13.1,13.13,121600.0
2008-05-27 10:25:00,13.13,13.14,13.13,13.13,25800.0,13.13,13.14,13.13,13.13,25800.0
2008-05-27 10:30:00,13.13,13.15,13.13,13.14,21400.0,13.13,13.15,13.13,13.14,21400.0
2008-05-27 10:35:00,13.14,13.16,13.13,13.15,23100.0,13.14,13.16,13.13,13.15,23100.0
2008-05-27 10:40:00,13.14,13.19,13.14,13.17,46500.0,13.14,13.19,13.14,13.17,46500.0
2008-05-27 10:45:00,13.16,13.18,13.16,13.17,25700.0,13.16,13.18,13.16,13.17,25700.0
2008-05-27 10:50:00,13.18,13.18,13.16,13.17,40800.0,13.18,13.18,13.16,13.17,40800.0
2008-05-27 10:55:00,13.18,13.19,13.16,13.18,20100.0,13.18,13.19,13.16,13.18,20100.0
2008-05-27 11:00:00,13.17,13.19,13.17,13.19,36100.0,13.17,13.19,13.17,13.19,36100.0
2008-05-27 11:05:00,13.19,13.19,13.17,13.17,78500.0,13.19,13.19,13.17,13.17,78500.0
2008-05-27 11:10:00,13.17,13.18,13.12,13.13,98800.0,13.17,13.18,13.12,13.13,98800.0
2008-05-27 11:15:00,13.13,13.14,13.11,13.13,100900.0,13.13,13.14,13.11,13.13,100900.0
2008-05-27 11:20:00,13.12,13.16,13.12,13.15,70700.0,13.12,13.16,13.12,13.15,70700.0
2008-05-27 11:25:00,13.14,13.18,13.14,13.17,141600.0,13.14,13.18,13.14,13.17,141600.0
2008-05-27 11:30:00,13.17,13.17,13.14,13.14,56500.0,13.17,13.17,13.14,13.14,56500.0
2008-05-27 11:35:00,13.15,13.16,13.14,13.16,46000.0,13.15,13.16,13.14,13.16,46000.0
2008-05-27 11:40:00,13.16,13.18,13.15,13.17,201200.0,13.16,13.18,13.15,13.17,201200.0
2008-05-27 11:45:00,13.17,13.17,13.15,13.15,28900.0,13.17,13.17,13.15,13.15,28900.0
2008-05-27 11:50:00,13.16,13.16,13.15,13.15,28700.0,13.16,13.16,13.15,13.15,28700.0
2008-05-27 11:55:00,13.16,13.16,13.13,13.14,44300.0,13.16,13.16,13.13,13.14,44300.0
2008-05-27 12:00:00,13.14,13.15,13.13,13.14,56400.0,13.14,13.15,13.13,13.14,56400.0
2008-05-27 12:05:00,13.15,13.17,13.14,13.16,168400.0,13.15,13.17,13.14,13.16,168400.0
2008-05-27 12:10:00,13.17,13.17,13.15,13.15,67200.0,13.17,13.17,13.15,13.15,67200.0
2008-05-27 12:15:00,13.15,13.16,13.14,13.14,43600.0,13.15,13.16,13.14,13.14,43600.0
2008-05-27 12:20:00,13.15,13.16,13.14,13.15,107900.0,13.15,13.16,13.14,13.15,107900.0
2008-05-27 12:25:00,13.15,13.16,13.15,13.16,18300.0,13.15,13.16,13.15,13.16,18300.0
2008-05-27 12:30:00,13.16,13.16,13.15,13.16,14600.0,13.16,13.16,13.15,13.16,14600.0
2008-05-27 12:35:00,13.16,13.16,13.15,13.16,10900.0,13.16,13.16,13.15,13.16,10900.0
2008-05-27 12:40:00,13.15,13.16,13.15,13.15,46100.0,13.15,13.16,13.15,13.15,46100.0
2008-05-27 12:45:00,13.16,13.16,13.15,13.16,52800.0,13.16,13.16,13.15,13.16,52800.0
2008-05-27 12:50:00,13.16,13.16,13.15,13.15,12400.0,13.16,13.16,13.15,13.15,12400.0
2008-05-27 12:55:00,13.16,13.17,13.15,13.16,27300.0,13.16,13.17,13.15,13.16,27300.0
2008-05-27 13:00:00,13.17,13.17,13.14,13.14,45400.0,13.17,13.17,13.14,13.14,45400.0
2008-05-27 13:05:00,13.14,13.16,13.13,13.15,84000.0,13.14,13.16,13.13,13.15,84000.0
2008-05-27 13:10:00,13.15,13.16,13.15,13.16,14100.0,13.15,13.16,13.15,13.16,14100.0
2008-05-27 13:15:00,13.16,13.16,13.15,13.15,12500.0,13.16,13.16,13.15,13.15,12500.0
2008-05-27 13:20:00,13.16,13.19,13.15,13.19,43600.0,13.16,13.19,13.15,13.19,43600.0
2008-05-27 13:25:00,13.19,13.19,13.18,13.18,18100.0,13.19,13.19,13.18,13.18,18100.0
2008-05-27 13:30:00,13.18,13.19,13.18,13.18,13000.0,13.18,13.19,13.18,13.18,13000.0
2008-05-27 13:35:00,13.19,13.23,13.18,13.22,105900.0,13.19,13.23,13.18,13.22,105900.0
2008-05-27 13:40:00,13.22,13.23,13.22,13.22,40600.0,13.22,13.23,13.22,13.22,40600.0
2008-05-27 13:45:00,13.22,13.25,13.22,13.24,136300.0,13.22,13.25,13.22,13.24,136300.0
2008-05-27 13:50:00,13.24,13.27,13.24,13.25,71300.0,13.24,13.27,13.24,13.25,71300.0
2008-05-27 13:55:00,13.26,13.33,13.25,13.32,325200.0,13.26,13.33,13.25,13.32,325200.0
2008-05-27 14:00:00,13.31,13.32,13.3,13.3,32800.0,13.31,13.32,13.3,13.3,32800.0
2008-05-27 14:05:00,13.3,13.31,13.29,13.3,111900.0,13.3,13.31,13.29,13.3,111900.0
2008-05-27 14:10:00,13.3,13.36,13.27,13.35,207300.0,13.3,13.36,13.27,13.35,207300.0
2008-05-27 14:15:00,13.35,13.36,13.31,13.32,149400.0,13.35,13.36,13.31,13.32,149400.0
2008-05-27 14:20:00,13.32,13.34,13.32,13.33,39500.0,13.32,13.34,13.32,13.33,39500.0
2008-05-27 14:25:00,13.33,13.36,13.33,13.35,80200.0,13.33,13.36,13.33,13.35,80200.0
2008-05-27 14:30:00,13.34,13.35,13.34,13.34,33400.0,13.34,13.35,13.34,13.34,33400.0
2008-05-27 14:35:00,13.34,13.39,13.34,13.38,99000.0,13.34,13.39,13.34,13.38,99000.0
2008-05-27 14:40:00,13.38,13.46,13.38,13.46,145200.0,13.38,13.46,13.38,13.46,145200.0
2008-05-27 14:45:00,13.45,13.48,13.44,13.46,236600.0,13.45,13.48,13.44,13.46,236600.0
2008-05-27 14:50:00,13.46,13.47,13.44,13.45,107200.0,13.46,13.47,13.44,13.45,107200.0
2008-05-27 14:55:00,13.45,13.47,13.44,13.45,146800.0,13.45,13.47,13.44,13.45,146800.0
2008-05-27 15:00:00,13.45,13.46,13.41,13.45,154500.0,13.45,13.46,13.41,13.45,154500.0
2008-05-27 15:05:00,13.46,13.46,13.43,13.45,79900.0,13.46,13.46,13.43,13.45,79900.0
2008-05-27 15:10:00,13.46,13.46,13.43,13.45,78500.0,13.46,13.46,13.43,13.45,78500.0
2008-05-27 15:15:00,13.45,13.46,13.44,13.46,38800.0,13.45,13.46,13.44,13.46,38800.0
2008-05-27 15:20:00,13.45,13.46,13.44,13.45,163800.0,13.45,13.46,13.44,13.45,163800.0
2008-05-27 15:25:00,13.45,13.45,13.4,13.42,332400.0,13.45,13.45,13.4,13.42,332400.0
2008-05-27 15:30:00,13.42,13.51,13.42,13.49,375600.0,13.42,13.51,13.42,13.49,375600.0
2008-05-27 15:35:00,13.49,13.51,13.48,13.48,89700.0,13.49,13.51,13.48,13.48,89700.0
2008-05-27 15:40:00,13.49,13.49,13.47,13.47,203600.0,13.49,13.49,13.47,13.47,203600.0
2008-05-27 15:45:00,13.47,13.48,13.42,13.43,162800.0,13.47,13.48,13.42,13.43,162800.0
2008-05-27 15:50:00,13.43,13.44,13.42,13.43,220600.0,13.43,13.44,13.42,13.43,220600.0
2008-05-27 15:55:00,13.43,13.45,13.43,13.45,417800.0,13.43,13.45,13.43,13.45,417800.0
2008-05-28 09:30:00,13.42,13.47,13.33,13.42,100300.0,13.42,13.47,13.33,13.42,100300.0
2008-05-28 09:35:00,13.41,13.49,13.4,13.46,58700.0,13.41,13.49,13.4,13.46,58700.0
2008-05-28 09:40:00,13.46,13.55,13.44,13.55,84400.0,13.46,13.55,13.44,13.55,84400.0
2008-05-28 09:45:00,13.54,13.57,13.48,13.5,94000.0,13.54,13.57,13.48,13.5,94000.0
2008-05-28 09:50:00,13.5,13.6,13.49,13.59,190500.0,13.5,13.6,13.49,13.59,190500.0
2008-05-28 09:55:00,13.59,13.64,13.59,13.61,223500.0,13.59,13.64,13.59,13.61,223500.0
2008-05-28 10:00:00,13.6,13.63,13.54,13.56,170100.0,13.6,13.63,13.54,13.56,170100.0
2008-05-28 10:05:00,13.54,13.54,13.49,13.5,101500.0,13.54,13.54,13.49,13.5,101500.0
2008-05-28 10:10:00,13.5,13.5,13.45,13.48,101200.0,13.5,13.5,13.45,13.48,101200.0
2008-05-28 10:15:00,13.48,13.49,13.44,13.44,75400.0,13.48,13.49,13.44,13.44,75400.0
2008-05-28 10:20:00,13.44,13.44,13.4,13.43,133200.0,13.44,13.44,13.4,13.43,133200.0
2008-05-28 10:25:00,13.42,13.47,13.42,13.46,64800.0,13.42,13.47,13.42,13.46,64800.0
2008-05-28 10:30:00,13.46,13.46,13.44,13.44,19800.0,13.46,13.46,13.44,13.44,19800.0
2008-05-28 10:35:00,13.45,13.45,13.41,13.44,60700.0,13.45,13.45,13.41,13.44,60700.0
2008-05-28 10:40:00,13.43,13.46,13.43,13.45,41700.0,13.43,13.46,13.43,13.45,41700.0
2008-05-28 10:45:00,13.45,13.45,13.37,13.37,155700.0,13.45,13.45,13.37,13.37,155700.0
2008-05-28 10:50:00,13.38,13.42,13.35,13.41,147800.0,13.38,13.42,13.35,13.41,147800.0
2008-05-28 10:55:00,13.41,13.45,13.4,13.44,62600.0,13.41,13.45,13.4,13.44,62600.0
2008-05-28 11:00:00,13.44,13.44,13.42,13.42,36900.0,13.44,13.44,13.42,13.42,36900.0
2008-05-28 11:05:00,13.43,13.44,13.42,13.43,20600.0,13.43,13.44,13.42,13.43,20600.0
2008-05-28 11:10:00,13.43,13.43,13.39,13.42,220900.0,13.43,13.43,13.39,13.42,220900.0
2008-05-28 11:15:00,13.41,13.42,13.39,13.39,47600.0,13.41,13.42,13.39,13.39,47600.0
2008-05-28 11:20:00,13.4,13.41,13.36,13.37,85600.0,13.4,13.41,13.36,13.37,85600.0
2008-05-28 11:25:00,13.36,13.4,13.34,13.37,237300.0,13.36,13.4,13.34,13.37,237300.0
2008-05-28 11:30:00,13.37,13.38,13.33,13.37,58700.0,13.37,13.38,13.33,13.37,58700.0
2008-05-28 11:35:00,13.38,13.4,13.37,13.38,17200.0,13.38,13.4,13.37,13.38,17200.0
2008-05-28 11:40:00,13.38,13.38,13.32,13.32,165200.0,13.38,13.38,13.32,13.32,165200.0
2008-05-28 11:45:00,13.32,13.37,13.31,13.34,122800.0,13.32,13.37,13.31,13.34,122800.0
2008-05-28 11:50:00,13.33,13.34,13.31,13.33,104000.0,13.33,13.34,13.31,13.33,104000.0
2008-05-28 11:55:00,13.33,13.33,13.31,13.31,41200.0,13.33,13.33,13.31,13.31,41200.0
2008-05-28 12:00:00,13.31,13.31,13.25,13.25,48700.0,13.31,13.31,13.25,13.25,48700.0
2008-05-28 12:05:00,13.25,13.27,13.22,13.23,138500.0,13.25,13.27,13.22,13.23,138500.0
2008-05-28 12:10:00,13.23,13.24,13.2,13.22,192400.0,13.23,13.24,13.2,13.22,192400.0
2008-05-28 12:15:00,13.22,13.26,13.22,13.25,90500.0,13.22,13.26,13.22,13.25,90500.0
2008-05-28 12:20:00,13.26,13.27,13.25,13.25,46000.0,13.26,13.27,13.25,13.25,46000.0
2008-05-28 12:25:00,13.26,13.28,13.25,13.27,84200.0,13.26,13.28,13.25,13.27,84200.0
2008-05-28 12:30:00,13.28,13.28,13.26,13.26,36600.0,13.28,13.28,13.26,13.26,36600.0
2008-05-28 12:35:00,13.27,13.27,13.21,13.23,92600.0,13.27,13.27,13.21,13.23,92600.0
2008-05-28 12:40:00,13.24,13.24,13.19,13.21,83200.0,13.24,13.24,13.19,13.21,83200.0
2008-05-28 12:45:00,13.21,13.22,13.19,13.21,87800.0,13.21,13.22,13.19,13.21,87800.0
2008-05-28 12:50:00,13.22,13.22,13.14,13.14,96500.0,13.22,13.22,13.14,13.14,96500.0
2008-05-28 12:55:00,13.15,13.17,13.14,13.17,47900.0,13.15,13.17,13.14,13.17,47900.0
2008-05-28 13:00:00,13.16,13.17,13.16,13.17,34200.0,13.16,13.17,13.16,13.17,34200.0
2008-05-28 13:05:00,13.17,13.18,13.16,13.18,62500.0,13.17,13.18,13.16,13.18,62500.0
2008-05-28 13:10:00,13.18,13.18,13.17,13.18,36000.0,13.18,13.18,13.17,13.18,36000.0
2008-05-28 13:15:00,13.17,13.21,13.17,13.21,93200.0,13.17,13.21,13.17,13.21,93200.0
2008-05-28 13:20:00,13.21,13.21,13.19,13.19,45900.0,13.21,13.21,13.19,13.19,45900.0
2008-05-28 13:25:00,13.2,13.2,13.19,13.19,34900.0,13.2,13.2,13.19,13.19,34900.0
2008-05-28 13:30:00,13.19,13.24,13.18,13.18,154300.0,13.19,13.24,13.18,13.18,154300.0
2008-05-28 13:35:00,13.19,13.19,13.15,13.17,114300.0,13.19,13.19,13.15,13.17,114300.0
2008-05-28 13:40:00,13.18,13.19,13.15,13.15,62500.0,13.18,13.19,13.15,13.15,62500.0
2008-05-28 13:45:00,13.15,13.16,13.14,13.15,34700.0,13.15,13.16,13.14,13.15,34700.0
2008-05-28 13:50:00,13.14,13.15,13.1,13.12,119200.0,13.14,13.15,13.1,13.12,119200.0
2008-05-28 13:55:00,13.12,13.13,13.11,13.13,44300.0,13.12,13.13,13.11,13.13,44300.0
2008-05-28 14:00:00,13.13,13.13,13.12,13.13,65400.0,13.13,13.13,13.12,13.13,65400.0
2008-05-28 14:05:00,13.13,13.13,13.12,13.13,45000.0,13.13,13.13,13.12,13.13,45000.0
2008-05-28 14:10:00,13.13,13.13,13.12,13.13,75600.0,13.13,13.13,13.12,13.13,75600.0
2008-05-28 14:15:00,13.13,13.13,13.12,13.12,54400.0,13.13,13.13,13.12,13.12,54400.0
2008-05-28 14:20:00,13.13,13.13,13.11,13.11,89200.0,13.13,13.13,13.11,13.11,89200.0
2008-05-28 14:25:00,13.12,13.15,13.12,13.14,84100.0,13.12,13.15,13.12,13.14,84100.0
2008-05-28 14:30:00,13.15,13.15,13.14,13.15,18500.0,13.15,13.15,13.14,13.15,18500.0
2008-05-28 14:35:00,13.15,13.16,13.14,13.16,54900.0,13.15,13.16,13.14,13.16,54900.0
2008-05-28 14:40:00,13.16,13.16,13.14,13.15,55100.0,13.16,13.16,13.14,13.15,55100.0
2008-05-28 14:45:00,13.15,13.15,13.14,13.15,49400.0,13.15,13.15,13.14,13.15,49400.0
2008-05-28 14:50:00,13.15,13.15,13.12,13.12,70300.0,13.15,13.15,13.12,13.12,70300.0
2008-05-28 14:55:00,13.13,13.13,13.09,13.1,167100.0,13.13,13.13,13.09,13.1,167100.0
2008-05-28 15:00:00,13.1,13.13,13.09,13.12,119400.0,13.1,13.13,13.09,13.12,119400.0
2008-05-28 15:05:00,13.13,13.14,13.12,13.14,72100.0,13.13,13.14,13.12,13.14,72100.0
2008-05-28 15:10:00,13.13,13.14,13.12,13.14,97600.0,13.13,13.14,13.12,13.14,97600.0
2008-05-28 15:15:00,13.14,13.14,13.12,13.13,69300.0,13.14,13.14,13.12,13.13,69300.0
2008-05-28 15:20:00,13.13,13.15,13.11,13.15,212600.0,13.13,13.15,13.11,13.15,212600.0
2008-05-28 15:25:00,13.15,13.2,13.15,13.18,137100.0,13.15,13.2,13.15,13.18,137100.0
2008-05-28 15:30:00,13.19,13.19,13.16,13.16,293000.0,13.19,13.19,13.16,13.16,293000.0
2008-05-28 15:35:00,13.17,13.18,13.13,13.15,316000.0,13.17,13.18,13.13,13.15,316000.0
2008-05-28 15:40:00,13.15,13.16,13.13,13.15,217000.0,13.15,13.16,13.13,13.15,217000.0
2008-05-28 15:45:00,13.15,13.16,13.13,13.16,158800.0,13.15,13.16,13.13,13.16,158800.0
2008-05-28 15:50:00,13.16,13.19,13.15,13.18,198600.0,13.16,13.19,13.15,13.18,198600.0
2008-05-28 15:55:00,13.18,13.19,13.16,13.17,346600.0,13.18,13.19,13.16,13.17,346600.0
2008-05-29 09:30:00,13.11,13.28,13.11,13.26,62100.0,13.11,13.28,13.11,13.26,62100.0
2008-05-29 09:35:00,13.27,13.29,13.2,13.24,60900.0,13.27,13.29,13.2,13.24,60900.0
2008-05-29 09:40:00,13.24,13.3,13.23,13.25,94800.0,13.24,13.3,13.23,13.25,94800.0
2008-05-29 09:45:00,13.24,13.32,13.23,13.32,67200.0,13.24,13.32,13.23,13.32,67200.0
2008-05-29 09:50:00,13.32,13.34,13.28,13.28,69200.0,13.32,13.34,13.28,13.28,69200.0
2008-05-29 09:55:00,13.28,13.32,13.26,13.29,227000.0,13.28,13.32,13.26,13.29,227000.0
2008-05-29 10:00:00,13.29,13.31,13.23,13.26,116000.0,13.29,13.31,13.23,13.26,116000.0
2008-05-29 10:05:00,13.25,13.27,13.22,13.24,73800.0,13.25,13.27,13.22,13.24,73800.0
2008-05-29 10:10:00,13.24,13.24,13.22,13.23,44700.0,13.24,13.24,13.22,13.23,44700.0
2008-05-29 10:15:00,13.23,13.31,13.23,13.29,62500.0,13.23,13.31,13.23,13.29,62500.0
2008-05-29 10:20:00,13.3,13.32,13.28,13.31,79000.0,13.3,13.32,13.28,13.31,79000.0
2008-05-29 10:25:00,13.32,13.32,13.28,13.28,75800.0,13.32,13.32,13.28,13.28,75800.0
2008-05-29 10:30:00,13.27,13.28,13.17,13.2,104600.0,13.27,13.28,13.17,13.2,104600.0
2008-05-29 10:35:00,13.21,13.26,13.19,13.24,196700.0,13.21,13.26,13.19,13.24,196700.0
2008-05-29 10:40:00,13.24,13.26,13.2,13.21,105100.0,13.24,13.26,13.2,13.21,105100.0
2008-05-29 10:45:00,13.22,13.25,13.21,13.25,72000.0,13.22,13.25,13.21,13.25,72000.0
2008-05-29 10:50:00,13.24,13.28,13.24,13.28,56700.0,13.24,13.28,13.24,13.28,56700.0
2008-05-29 10:55:00,13.27,13.29,13.27,13.29,6300.0,13.27,13.29,13.27,13.29,6300.0
2008-05-29 11:00:00,13.28,13.3,13.27,13.27,35100.0,13.28,13.3,13.27,13.27,35100.0
2008-05-29 11:05:00,13.27,13.28,13.23,13.24,42400.0,13.27,13.28,13.23,13.24,42400.0
2008-05-29 11:10:00,13.24,13.25,13.22,13.24,49900.0,13.24,13.25,13.22,13.24,49900.0
2008-05-29 11:15:00,13.24,13.25,13.22,13.22,38300.0,13.24,13.25,13.22,13.22,38300.0
2008-05-29 11:20:00,13.23,13.23,13.21,13.21,31700.0,13.23,13.23,13.21,13.21,31700.0
2008-05-29 11:25:00,13.22,13.27,13.21,13.25,76600.0,13.22,13.27,13.21,13.25,76600.0
2008-05-29 11:30:00,13.24,13.27,13.24,13.26,9500.0,13.24,13.27,13.24,13.26,9500.0
2008-05-29 11:35:00,13.26,13.28,13.25,13.27,39100.0,13.26,13.28,13.25,13.27,39100.0
2008-05-29 11:40:00,13.27,13.3,13.26,13.29,70500.0,13.27,13.3,13.26,13.29,70500.0
2008-05-29 11:45:00,13.29,13.3,13.28,13.3,109700.0,13.29,13.3,13.28,13.3,109700.0
2008-05-29 11:50:00,13.3,13.34,13.3,13.33,435200.0,13.3,13.34,13.3,13.33,435200.0
2008-05-29 11:55:00,13.33,13.34,13.32,13.34,72400.0,13.33,13.34,13.32,13.34,72400.0
2008-05-29 12:00:00,13.34,13.34,13.29,13.29,127100.0,13.34,13.34,13.29,13.29,127100.0
2008-05-29 12:05:00,13.29,13.29,13.27,13.28,57700.0,13.29,13.29,13.27,13.28,57700.0
2008-05-29 12:10:00,13.28,13.3,13.27,13.3,35600.0,13.28,13.3,13.27,13.3,35600.0
2008-05-29 12:15:00,13.29,13.3,13.29,13.3,5200.0,13.29,13.3,13.29,13.3,5200.0
2008-05-29 12:20:00,13.29,13.3,13.29,13.29,75600.0,13.29,13.3,13.29,13.29,75600.0
2008-05-29 12:25:00,13.3,13.3,13.29,13.3,38500.0,13.3,13.3,13.29,13.3,38500.0
2008-05-29 12:30:00,13.3,13.3,13.28,13.29,130700.0,13.3,13.3,13.28,13.29,130700.0
2008-05-29 12:35:00,13.29,13.31,13.29,13.3,253100.0,13.29,13.31,13.29,13.3,253100.0
2008-05-29 12:40:00,13.3,13.31,13.29,13.31,73500.0,13.3,13.31,13.29,13.31,73500.0
2008-05-29 12:45:00,13.3,13.31,13.3,13.31,30100.0,13.3,13.31,13.3,13.31,30100.0
2008-05-29 12:50:00,13.3,13.31,13.3,13.31,6300.0,13.3,13.31,13.3,13.31,6300.0
2008-05-29 12:55:00,13.31,13.31,13.3,13.31,47200.0,13.31,13.31,13.3,13.31,47200.0
2008-05-29 13:00:00,13.31,13.31,13.3,13.31,165200.0,13.31,13.31,13.3,13.31,165200.0
2008-05-29 13:05:00,13.31,13.31,13.29,13.3,113300.0,13.31,13.31,13.29,13.3,113300.0
2008-05-29 13:10:00,13.3,13.3,13.29,13.3,23400.0,13.3,13.3,13.29,13.3,23400.0
2008-05-29 13:15:00,13.3,13.3,13.28,13.28,72600.0,13.3,13.3,13.28,13.28,72600.0
2008-05-29 13:20:00,13.28,13.3,13.27,13.28,154300.0,13.28,13.3,13.27,13.28,154300.0
2008-05-29 13:25:00,13.27,13.28,13.26,13.26,114700.0,13.27,13.28,13.26,13.26,114700.0
2008-05-29 13:30:00,13.26,13.29,13.25,13.28,111900.0,13.26,13.29,13.25,13.28,111900.0
2008-05-29 13:35:00,13.28,13.3,13.27,13.3,122900.0,13.28,13.3,13.27,13.3,122900.0
2008-05-29 13:40:00,13.3,13.3,13.29,13.3,7800.0,13.3,13.3,13.29,13.3,7800.0
2008-05-29 13:45:00,13.29,13.3,13.29,13.3,67400.0,13.29,13.3,13.29,13.3,67400.0
2008-05-29 13:50:00,13.3,13.3,13.29,13.3,11200.0,13.3,13.3,13.29,13.3,11200.0
2008-05-29 13:55:00,13.3,13.3,13.28,13.28,89300.0,13.3,13.3,13.28,13.28,89300.0
2008-05-29 14:00:00,13.28,13.3,13.28,13.3,37200.0,13.28,13.3,13.28,13.3,37200.0
2008-05-29 14:05:00,13.29,13.3,13.29,13.3,9900.0,13.29,13.3,13.29,13.3,9900.0
2008-05-29 14:10:00,13.3,13.3,13.29,13.3,61700.0,13.3,13.3,13.29,13.3,61700.0
2008-05-29 14:15:00,13.3,13.32,13.29,13.32,198900.0,13.3,13.32,13.29,13.32,198900.0
2008-05-29 14:20:00,13.32,13.34,13.32,13.34,82100.0,13.32,13.34,13.32,13.34,82100.0
2008-05-29 14:25:00,13.34,13.34,13.3,13.31,99200.0,13.34,13.34,13.3,13.31,99200.0
2008-05-29 14:30:00,13.3,13.31,13.3,13.31,20400.0,13.3,13.31,13.3,13.31,20400.0
2008-05-29 14:35:00,13.31,13.31,13.28,13.28,88600.0,13.31,13.31,13.28,13.28,88600.0
2008-05-29 14:40:00,13.28,13.29,13.27,13.29,73500.0,13.28,13.29,13.27,13.29,73500.0
2008-05-29 14:45:00,13.28,13.3,13.28,13.29,98200.0,13.28,13.3,13.28,13.29,98200.0
2008-05-29 14:50:00,13.29,13.3,13.28,13.29,84200.0,13.29,13.3,13.28,13.29,84200.0
2008-05-29 14:55:00,13.28,13.29,13.28,13.28,35500.0,13.28,13.29,13.28,13.28,35500.0
2008-05-29 15:00:00,13.28,13.29,13.28,13.29,16100.0,13.28,13.29,13.28,13.29,16100.0
2008-05-29 15:05:00,13.29,13.29,13.27,13.29,175000.0,13.29,13.29,13.27,13.29,175000.0
2008-05-29 15:10:00,13.28,13.29,13.28,13.28,22300.0,13.28,13.29,13.28,13.28,22300.0
2008-05-29 15:15:00,13.28,13.29,13.28,13.29,35100.0,13.28,13.29,13.28,13.29,35100.0
2008-05-29 15:20:00,13.28,13.31,13.28,13.29,84400.0,13.28,13.31,13.28,13.29,84400.0
2008-05-29 15:25:00,13.29,13.29,13.28,13.29,12900.0,13.29,13.29,13.28,13.29,12900.0
2008-05-29 15:30:00,13.29,13.3,13.27,13.27,186500.0,13.29,13.3,13.27,13.27,186500.0
2008-05-29 15:35:00,13.27,13.28,13.27,13.28,46300.0,13.27,13.28,13.27,13.28,46300.0
2008-05-29 15:40:00,13.28,13.28,13.24,13.26,278400.0,13.28,13.28,13.24,13.26,278400.0
2008-05-29 15:45:00,13.26,13.27,13.26,13.26,82500.0,13.26,13.27,13.26,13.26,82500.0
2008-05-29 15:50:00,13.26,13.29,13.25,13.26,146500.0,13.26,13.29,13.25,13.26,146500.0
2008-05-29 15:55:00,13.25,13.3,13.25,13.28,178900.0,13.25,13.3,13.25,13.28,178900.0
2008-05-30 09:30:00,13.34,13.37,13.25,13.29,123100.0,13.34,13.37,13.25,13.29,123100.0
2008-05-30 09:35:00,13.29,13.3,13.26,13.29,32300.0,13.29,13.3,13.26,13.29,32300.0
2008-05-30 09:40:00,13.3,13.31,13.29,13.3,46700.0,13.3,13.31,13.29,13.3,46700.0
2008-05-30 09:45:00,13.29,13.3,13.29,13.3,29100.0,13.29,13.3,13.29,13.3,29100.0
2008-05-30 09:50:00,13.3,13.31,13.28,13.29,49100.0,13.3,13.31,13.28,13.29,49100.0
2008-05-30 09:55:00,13.29,13.3,13.28,13.28,44400.0,13.29,13.3,13.28,13.28,44400.0
2008-05-30 10:00:00,13.28,13.3,13.28,13.3,26400.0,13.28,13.3,13.28,13.3,26400.0
2008-05-30 10:05:00,13.3,13.31,13.29,13.29,60500.0,13.3,13.31,13.29,13.29,60500.0
2008-05-30 10:10:00,13.3,13.3,13.29,13.29,12400.0,13.3,13.3,13.29,13.29,12400.0
2008-05-30 10:15:00,13.29,13.31,13.29,13.31,88300.0,13.29,13.31,13.29,13.31,88300.0
2008-05-30 10:20:00,13.32,13.32,13.3,13.31,64300.0,13.32,13.32,13.3,13.31,64300.0
2008-05-30 10:25:00,13.31,13.31,13.3,13.31,52300.0,13.31,13.31,13.3,13.31,52300.0
2008-05-30 10:30:00,13.31,13.31,13.3,13.3,31900.0,13.31,13.31,13.3,13.3,31900.0
2008-05-30 10:35:00,13.31,13.31,13.29,13.3,79900.0,13.31,13.31,13.29,13.3,79900.0
2008-05-30 10:40:00,13.31,13.31,13.3,13.31,7100.0,13.31,13.31,13.3,13.31,7100.0
2008-05-30 10:45:00,13.3,13.31,13.3,13.31,154900.0,13.3,13.31,13.3,13.31,154900.0
2008-05-30 10:50:00,13.31,13.31,13.27,13.27,114600.0,13.31,13.31,13.27,13.27,114600.0
2008-05-30 10:55:00,13.26,13.28,13.25,13.25,121500.0,13.26,13.28,13.25,13.25,121500.0
2008-05-30 11:00:00,13.26,13.26,13.25,13.26,2900.0,13.26,13.26,13.25,13.26,2900.0
2008-05-30 11:05:00,13.25,13.26,13.23,13.23,75300.0,13.25,13.26,13.23,13.23,75300.0
2008-05-30 11:10:00,13.23,13.24,13.21,13.22,108100.0,13.23,13.24,13.21,13.22,108100.0
2008-05-30 11:15:00,13.23,13.23,13.21,13.23,80100.0,13.23,13.23,13.21,13.23,80100.0
2008-05-30 11:20:00,13.23,13.25,13.23,13.24,52600.0,13.23,13.25,13.23,13.24,52600.0
2008-05-30 11:25:00,13.24,13.28,13.23,13.28,122100.0,13.24,13.28,13.23,13.28,122100.0
2008-05-30 11:30:00,13.27,13.3,13.27,13.3,31300.0,13.27,13.3,13.27,13.3,31300.0
2008-05-30 11:35:00,13.29,13.3,13.29,13.29,11700.0,13.29,13.3,13.29,13.29,11700.0
2008-05-30 11:40:00,13.29,13.3,13.29,13.3,17500.0,13.29,13.3,13.29,13.3,17500.0
2008-05-30 11:45:00,13.3,13.3,13.28,13.29,45800.0,13.3,13.3,13.28,13.29,45800.0
2008-05-30 11:50:00,13.29,13.29,13.28,13.29,4100.0,13.29,13.29,13.28,13.29,4100.0
2008-05-30 11:55:00,13.29,13.29,13.28,13.29,68700.0,13.29,13.29,13.28,13.29,68700.0
2008-05-30 12:00:00,13.29,13.3,13.29,13.3,28400.0,13.29,13.3,13.29,13.3,28400.0
2008-05-30 12:05:00,13.3,13.31,13.29,13.3,46300.0,13.3,13.31,13.29,13.3,46300.0
2008-05-30 12:10:00,13.29,13.31,13.29,13.31,46300.0,13.29,13.31,13.29,13.31,46300.0
2008-05-30 12:15:00,13.3,13.31,13.29,13.3,97200.0,13.3,13.31,13.29,13.3,97200.0
2008-05-30 12:20:00,13.3,13.31,13.29,13.29,96200.0,13.3,13.31,13.29,13.29,96200.0
2008-05-30 12:25:00,13.29,13.3,13.29,13.3,41400.0,13.29,13.3,13.29,13.3,41400.0
2008-05-30 12:30:00,13.3,13.3,13.29,13.3,67200.0,13.3,13.3,13.29,13.3,67200.0
2008-05-30 12:35:00,13.3,13.32,13.3,13.31,444200.0,13.3,13.32,13.3,13.31,444200.0
2008-05-30 12:40:00,13.31,13.31,13.29,13.3,258200.0,13.31,13.31,13.29,13.3,258200.0
2008-05-30 12:45:00,13.3,13.31,13.3,13.31,4800.0,13.3,13.31,13.3,13.31,4800.0
2008-05-30 12:50:00,13.3,13.31,13.29,13.29,145000.0,13.3,13.31,13.29,13.29,145000.0
2008-05-30 12:55:00,13.3,13.3,13.28,13.29,20800.0,13.3,13.3,13.28,13.29,20800.0
2008-05-30 13:00:00,13.3,13.31,13.29,13.31,27100.0,13.3,13.31,13.29,13.31,27100.0
2008-05-30 13:05:00,13.31,13.32,13.3,13.3,50700.0,13.31,13.32,13.3,13.3,50700.0
2008-05-30 13:10:00,13.3,13.31,13.3,13.31,10800.0,13.3,13.31,13.3,13.31,10800.0
2008-05-30 13:15:00,13.3,13.31,13.3,13.31,12000.0,13.3,13.31,13.3,13.31,12000.0
2008-05-30 13:20:00,13.31,13.32,13.3,13.31,167200.0,13.31,13.32,13.3,13.31,167200.0
2008-05-30 13:25:00,13.31,13.32,13.3,13.32,85200.0,13.31,13.32,13.3,13.32,85200.0
2008-05-30 13:30:00,13.32,13.33,13.31,13.31,186900.0,13.32,13.33,13.31,13.31,186900.0
2008-05-30 13:35:00,13.31,13.32,13.3,13.31,46700.0,13.31,13.32,13.3,13.31,46700.0
2008-05-30 13:40:00,13.32,13.32,13.31,13.32,23700.0,13.32,13.32,13.31,13.32,23700.0
2008-05-30 13:45:00,13.31,13.32,13.31,13.32,91700.0,13.31,13.32,13.31,13.32,91700.0
2008-05-30 13:50:00,13.32,13.35,13.31,13.35,119800.0,13.32,13.35,13.31,13.35,119800.0
2008-05-30 13:55:00,13.35,13.36,13.34,13.36,39700.0,13.35,13.36,13.34,13.36,39700.0
2008-05-30 14:00:00,13.36,13.37,13.35,13.37,35300.0,13.36,13.37,13.35,13.37,35300.0
2008-05-30 14:05:00,13.37,13.39,13.35,13.35,102000.0,13.37,13.39,13.35,13.35,102000.0
2008-05-30 14:10:00,13.35,13.35,13.34,13.35,55400.0,13.35,13.35,13.34,13.35,55400.0
2008-05-30 14:15:00,13.34,13.37,13.33,13.34,602900.0,13.34,13.37,13.33,13.34,602900.0
2008-05-30 14:20:00,13.34,13.35,13.34,13.34,45200.0,13.34,13.35,13.34,13.34,45200.0
2008-05-30 14:25:00,13.34,13.35,13.33,13.34,72900.0,13.34,13.35,13.33,13.34,72900.0
2008-05-30 14:30:00,13.34,13.34,13.33,13.33,17300.0,13.34,13.34,13.33,13.33,17300.0
2008-05-30 14:35:00,13.34,13.35,13.33,13.33,126100.0,13.34,13.35,13.33,13.33,126100.0
2008-05-30 14:40:00,13.33,13.35,13.33,13.35,66500.0,13.33,13.35,13.33,13.35,66500.0
2008-05-30 14:45:00,13.34,13.36,13.34,13.36,71500.0,13.34,13.36,13.34,13.36,71500.0
2008-05-30 14:50:00,13.36,13.36,13.34,13.34,70300.0,13.36,13.36,13.34,13.34,70300.0
2008-05-30 14:55:00,13.34,13.36,13.33,13.34,103000.0,13.34,13.36,13.33,13.34,103000.0
2008-05-30 15:00:00,13.34,13.35,13.3,13.35,157200.0,13.34,13.35,13.3,13.35,157200.0
2008-05-30 15:05:00,13.35,13.36,13.34,13.36,170300.0,13.35,13.36,13.34,13.36,170300.0
2008-05-30 15:10:00,13.36,13.36,13.31,13.31,160300.0,13.36,13.36,13.31,13.31,160300.0
2008-05-30 15:15:00,13.32,13.32,13.31,13.31,107400.0,13.32,13.32,13.31,13.31,107400.0
2008-05-30 15:20:00,13.31,13.32,13.31,13.32,89800.0,13.31,13.32,13.31,13.32,89800.0
2008-05-30 15:25:00,13.31,13.33,13.31,13.33,38400.0,13.31,13.33,13.31,13.33,38400.0
2008-05-30 15:30:00,13.33,13.33,13.31,13.31,100900.0,13.33,13.33,13.31,13.31,100900.0
2008-05-30 15:35:00,13.31,13.32,13.3,13.32,96300.0,13.31,13.32,13.3,13.32,96300.0
2008-05-30 15:40:00,13.32,13.34,13.31,13.34,58700.0,13.32,13.34,13.31,13.34,58700.0
2008-05-30 15:45:00,13.33,13.35,13.33,13.35,95800.0,13.33,13.35,13.33,13.35,95800.0
2008-05-30 15:50:00,13.34,13.35,13.32,13.32,274800.0,13.34,13.35,13.32,13.32,274800.0
2008-05-30 15:55:00,13.32,13.33,13.28,13.3,433700.0,13.32,13.33,13.28,13.3,433700.0
2008-06-02 09:30:00,13.25,13.31,13.25,13.3,83000.0,13.25,13.31,13.25,13.3,83000.0
2008-06-02 09:35:00,13.3,13.3,13.27,13.27,25700.0,13.3,13.3,13.27,13.27,25700.0
2008-06-02 09:40:00,13.27,13.29,13.23,13.28,66100.0,13.27,13.29,13.23,13.28,66100.0
2008-06-02 09:45:00,13.29,13.29,13.2,13.24,111700.0,13.29,13.29,13.2,13.24,111700.0
2008-06-02 09:50:00,13.24,13.24,13.14,13.18,116300.0,13.24,13.24,13.14,13.18,116300.0
2008-06-02 09:55:00,13.18,13.2,13.15,13.2,65900.0,13.18,13.2,13.15,13.2,65900.0
2008-06-02 10:00:00,13.19,13.25,13.18,13.23,66100.0,13.19,13.25,13.18,13.23,66100.0
2008-06-02 10:05:00,13.24,13.25,13.19,13.23,55700.0,13.24,13.25,13.19,13.23,55700.0
2008-06-02 10:10:00,13.23,13.24,13.22,13.22,32100.0,13.23,13.24,13.22,13.22,32100.0
2008-06-02 10:15:00,13.23,13.23,13.22,13.22,33100.0,13.23,13.23,13.22,13.22,33100.0
2008-06-02 10:20:00,13.22,13.22,13.18,13.2,77600.0,13.22,13.22,13.18,13.2,77600.0
2008-06-02 10:25:00,13.21,13.24,13.2,13.21,62400.0,13.21,13.24,13.2,13.21,62400.0
2008-06-02 10:30:00,13.21,13.22,13.17,13.17,49700.0,13.21,13.22,13.17,13.17,49700.0
2008-06-02 10:35:00,13.17,13.19,13.16,13.19,25500.0,13.17,13.19,13.16,13.19,25500.0
2008-06-02 10:40:00,13.19,13.22,13.17,13.18,57100.0,13.19,13.22,13.17,13.18,57100.0
2008-06-02 10:45:00,13.19,13.21,13.15,13.16,91500.0,13.19,13.21,13.15,13.16,91500.0
2008-06-02 10:50:00,13.16,13.16,13.14,13.15,89600.0,13.16,13.16,13.14,13.15,89600.0
2008-06-02 10:55:00,13.16,13.16,13.15,13.15,40000.0,13.16,13.16,13.15,13.15,40000.0
2008-06-02 11:00:00,13.15,13.16,13.08,13.08,76600.0,13.15,13.16,13.08,13.08,76600.0
2008-06-02 11:05:00,13.08,13.08,13.04,13.05,71700.0,13.08,13.08,13.04,13.05,71700.0
2008-06-02 11:10:00,13.05,13.05,13.01,13.02,52000.0,13.05,13.05,13.01,13.02,52000.0
2008-06-02 11:15:00,13.02,13.03,13.01,13.03,26200.0,13.02,13.03,13.01,13.03,26200.0
2008-06-02 11:20:00,13.03,13.09,13.02,13.07,221500.0,13.03,13.09,13.02,13.07,221500.0
2008-06-02 11:25:00,13.08,13.1,13.07,13.07,71300.0,13.08,13.1,13.07,13.07,71300.0
2008-06-02 11:30:00,13.07,13.09,13.06,13.08,76900.0,13.07,13.09,13.06,13.08,76900.0
2008-06-02 11:35:00,13.09,13.09,13.03,13.06,69200.0,13.09,13.09,13.03,13.06,69200.0
2008-06-02 11:40:00,13.06,13.06,13.05,13.06,16300.0,13.06,13.06,13.05,13.06,16300.0
2008-06-02 11:45:00,13.06,13.07,13.05,13.06,32600.0,13.06,13.07,13.05,13.06,32600.0
2008-06-02 11:50:00,13.07,13.09,13.06,13.09,36100.0,13.07,13.09,13.06,13.09,36100.0
2008-06-02 11:55:00,13.09,13.1,13.08,13.08,44000.0,13.09,13.1,13.08,13.08,44000.0
2008-06-02 12:00:00,13.08,13.09,13.06,13.06,37300.0,13.08,13.09,13.06,13.06,37300.0
2008-06-02 12:05:00,13.06,13.07,13.05,13.05,24300.0,13.06,13.07,13.05,13.05,24300.0
2008-06-02 12:10:00,13.05,13.06,13.05,13.05,15400.0,13.05,13.06,13.05,13.05,15400.0
2008-06-02 12:15:00,13.06,13.06,13.03,13.03,41100.0,13.06,13.06,13.03,13.03,41100.0
2008-06-02 12:20:00,13.03,13.04,13.03,13.03,27000.0,13.03,13.04,13.03,13.03,27000.0
2008-06-02 12:25:00,13.03,13.04,13.01,13.02,34900.0,13.03,13.04,13.01,13.02,34900.0
2008-06-02 12:30:00,13.01,13.02,13.0,13.0,87800.0,13.01,13.02,13.0,13.0,87800.0
2008-06-02 12:35:00,13.0,13.0,12.94,12.96,109000.0,13.0,13.0,12.94,12.96,109000.0
2008-06-02 12:40:00,12.96,12.98,12.94,12.96,103800.0,12.96,12.98,12.94,12.96,103800.0
2008-06-02 12:45:00,12.97,12.97,12.94,12.94,36600.0,12.97,12.97,12.94,12.94,36600.0
2008-06-02 12:50:00,12.95,12.95,12.94,12.95,15200.0,12.95,12.95,12.94,12.95,15200.0
2008-06-02 12:55:00,12.95,12.96,12.94,12.94,37000.0,12.95,12.96,12.94,12.94,37000.0
2008-06-02 13:00:00,12.94,12.95,12.94,12.94,19800.0,12.94,12.95,12.94,12.94,19800.0
2008-06-02 13:05:00,12.94,12.96,12.94,12.96,31900.0,12.94,12.96,12.94,12.96,31900.0
2008-06-02 13:10:00,12.96,13.0,12.95,13.0,68400.0,12.96,13.0,12.95,13.0,68400.0
2008-06-02 13:15:00,13.0,13.01,13.0,13.0,49800.0,13.0,13.01,13.0,13.0,49800.0
2008-06-02 13:20:00,13.01,13.02,12.98,13.02,147600.0,13.01,13.02,12.98,13.02,147600.0
2008-06-02 13:25:00,13.02,13.02,13.01,13.01,28100.0,13.02,13.02,13.01,13.01,28100.0
2008-06-02 13:30:00,13.01,13.02,13.01,13.02,31200.0,13.01,13.02,13.01,13.02,31200.0
2008-06-02 13:35:00,13.02,13.02,13.01,13.02,21600.0,13.02,13.02,13.01,13.02,21600.0
2008-06-02 13:40:00,13.02,13.04,13.01,13.02,76900.0,13.02,13.04,13.01,13.02,76900.0
2008-06-02 13:45:00,13.02,13.02,12.99,13.01,56000.0,13.02,13.02,12.99,13.01,56000.0
2008-06-02 13:50:00,13.01,13.03,13.0,13.02,29000.0,13.01,13.03,13.0,13.02,29000.0
2008-06-02 13:55:00,13.03,13.04,13.02,13.04,31000.0,13.03,13.04,13.02,13.04,31000.0
2008-06-02 14:00:00,13.04,13.08,13.03,13.06,250000.0,13.04,13.08,13.03,13.06,250000.0
2008-06-02 14:05:00,13.06,13.09,13.03,13.07,409200.0,13.06,13.09,13.03,13.07,409200.0
2008-06-02 14:10:00,13.07,13.11,13.06,13.06,140200.0,13.07,13.11,13.06,13.06,140200.0
2008-06-02 14:15:00,13.06,13.1,13.06,13.1,104100.0,13.06,13.1,13.06,13.1,104100.0
2008-06-02 14:20:00,13.1,13.1,13.07,13.09,126200.0,13.1,13.1,13.07,13.09,126200.0
2008-06-02 14:25:00,13.09,13.09,13.08,13.09,29600.0,13.09,13.09,13.08,13.09,29600.0
2008-06-02 14:30:00,13.09,13.1,13.08,13.09,81000.0,13.09,13.1,13.08,13.09,81000.0
2008-06-02 14:35:00,13.08,13.09,13.07,13.09,60800.0,13.08,13.09,13.07,13.09,60800.0
2008-06-02 14:40:00,13.09,13.09,13.07,13.08,40000.0,13.09,13.09,13.07,13.08,40000.0
2008-06-02 14:45:00,13.08,13.1,13.08,13.09,64400.0,13.08,13.1,13.08,13.09,64400.0
2008-06-02 14:50:00,13.1,13.1,13.09,13.09,32000.0,13.1,13.1,13.09,13.09,32000.0
2008-06-02 14:55:00,13.09,13.13,13.09,13.1,115800.0,13.09,13.13,13.09,13.1,115800.0
2008-06-02 15:00:00,13.1,13.11,13.08,13.08,177600.0,13.1,13.11,13.08,13.08,177600.0
2008-06-02 15:05:00,13.09,13.1,13.07,13.1,91800.0,13.09,13.1,13.07,13.1,91800.0
2008-06-02 15:10:00,13.1,13.12,13.08,13.08,108900.0,13.1,13.12,13.08,13.08,108900.0
2008-06-02 15:15:00,13.08,13.1,13.07,13.09,88400.0,13.08,13.1,13.07,13.09,88400.0
2008-06-02 15:20:00,13.08,13.09,13.08,13.08,56500.0,13.08,13.09,13.08,13.08,56500.0
2008-06-02 15:25:00,13.09,13.14,13.08,13.12,117600.0,13.09,13.14,13.08,13.12,117600.0
2008-06-02 15:30:00,13.12,13.12,13.09,13.09,89400.0,13.12,13.12,13.09,13.09,89400.0
2008-06-02 15:35:00,13.09,13.1,13.08,13.08,114800.0,13.09,13.1,13.08,13.08,114800.0
2008-06-02 15:40:00,13.08,13.09,13.07,13.08,114800.0,13.08,13.09,13.07,13.08,114800.0
2008-06-02 15:45:00,13.09,13.1,13.08,13.09,99400.0,13.09,13.1,13.08,13.09,99400.0
2008-06-02 15:50:00,13.08,13.1,13.08,13.09,155600.0,13.08,13.1,13.08,13.09,155600.0
2008-06-02 15:55:00,13.09,13.11,13.08,13.1,302100.0,13.09,13.11,13.08,13.1,302100.0
2008-06-03 09:30:00,13.2,13.26,13.16,13.2,368700.0,13.2,13.26,13.16,13.2,368700.0
2008-06-03 09:35:00,13.21,13.35,13.21,13.31,378400.0,13.21,13.35,13.21,13.31,378400.0
2008-06-03 09:40:00,13.32,13.45,13.32,13.43,310400.0,13.32,13.45,13.32,13.43,310400.0
2008-06-03 09:45:00,13.44,13.56,13.43,13.55,352100.0,13.44,13.56,13.43,13.55,352100.0
2008-06-03 09:50:00,13.55,13.55,13.46,13.48,306000.0,13.55,13.55,13.46,13.48,306000.0
2008-06-03 09:55:00,13.47,13.48,13.37,13.43,278400.0,13.47,13.48,13.37,13.43,278400.0
2008-06-03 10:00:00,13.43,13.5,13.43,13.5,334100.0,13.43,13.5,13.43,13.5,334100.0
2008-06-03 10:05:00,13.5,13.52,13.45,13.48,190800.0,13.5,13.52,13.45,13.48,190800.0
2008-06-03 10:10:00,13.48,13.48,13.42,13.44,84100.0,13.48,13.48,13.42,13.44,84100.0
2008-06-03 10:15:00,13.45,13.45,13.36,13.4,157300.0,13.45,13.45,13.36,13.4,157300.0
2008-06-03 10:20:00,13.4,13.41,13.34,13.35,104400.0,13.4,13.41,13.34,13.35,104400.0
2008-06-03 10:25:00,13.35,13.36,13.32,13.32,99400.0,13.35,13.36,13.32,13.32,99400.0
2008-06-03 10:30:00,13.32,13.35,13.32,13.35,83400.0,13.32,13.35,13.32,13.35,83400.0
2008-06-03 10:35:00,13.35,13.35,13.34,13.34,18200.0,13.35,13.35,13.34,13.34,18200.0
2008-06-03 10:40:00,13.34,13.36,13.3,13.31,171400.0,13.34,13.36,13.3,13.31,171400.0
2008-06-03 10:45:00,13.31,13.31,13.26,13.28,111200.0,13.31,13.31,13.26,13.28,111200.0
2008-06-03 10:50:00,13.28,13.33,13.27,13.33,144500.0,13.28,13.33,13.27,13.33,144500.0
2008-06-03 10:55:00,13.32,13.4,13.32,13.36,110500.0,13.32,13.4,13.32,13.36,110500.0
2008-06-03 11:00:00,13.37,13.4,13.36,13.38,93300.0,13.37,13.4,13.36,13.38,93300.0
2008-06-03 11:05:00,13.38,13.39,13.37,13.37,29100.0,13.38,13.39,13.37,13.37,29100.0
2008-06-03 11:10:00,13.38,13.38,13.34,13.37,88600.0,13.38,13.38,13.34,13.37,88600.0
2008-06-03 11:15:00,13.36,13.41,13.35,13.4,114200.0,13.36,13.41,13.35,13.4,114200.0
2008-06-03 11:20:00,13.4,13.41,13.39,13.41,102200.0,13.4,13.41,13.39,13.41,102200.0
2008-06-03 11:25:00,13.41,13.42,13.39,13.41,71500.0,13.41,13.42,13.39,13.41,71500.0
2008-06-03 11:30:00,13.41,13.43,13.4,13.41,134700.0,13.41,13.43,13.4,13.41,134700.0
2008-06-03 11:35:00,13.41,13.42,13.4,13.4,91300.0,13.41,13.42,13.4,13.4,91300.0
2008-06-03 11:40:00,13.4,13.42,13.39,13.39,102000.0,13.4,13.42,13.39,13.39,102000.0
2008-06-03 11:45:00,13.39,13.4,13.39,13.4,33400.0,13.39,13.4,13.39,13.4,33400.0
2008-06-03 11:50:00,13.39,13.4,13.38,13.39,42800.0,13.39,13.4,13.38,13.39,42800.0
2008-06-03 11:55:00,13.4,13.4,13.39,13.39,12600.0,13.4,13.4,13.39,13.39,12600.0
2008-06-03 12:00:00,13.4,13.4,13.37,13.39,43400.0,13.4,13.4,13.37,13.39,43400.0
2008-06-03 12:05:00,13.38,13.41,13.35,13.38,124200.0,13.38,13.41,13.35,13.38,124200.0
2008-06-03 12:10:00,13.38,13.38,13.37,13.37,8600.0,13.38,13.38,13.37,13.37,8600.0
2008-06-03 12:15:00,13.38,13.4,13.35,13.36,215600.0,13.38,13.4,13.35,13.36,215600.0
2008-06-03 12:20:00,13.37,13.37,13.34,13.35,32200.0,13.37,13.37,13.34,13.35,32200.0
2008-06-03 12:25:00,13.34,13.34,13.3,13.32,73400.0,13.34,13.34,13.3,13.32,73400.0
2008-06-03 12:30:00,13.31,13.35,13.28,13.34,267400.0,13.31,13.35,13.28,13.34,267400.0
2008-06-03 12:35:00,13.34,13.37,13.34,13.35,79600.0,13.34,13.37,13.34,13.35,79600.0
2008-06-03 12:40:00,13.36,13.36,13.32,13.32,39800.0,13.36,13.36,13.32,13.32,39800.0
2008-06-03 12:45:00,13.32,13.38,13.31,13.37,199600.0,13.32,13.38,13.31,13.37,199600.0
2008-06-03 12:50:00,13.37,13.38,13.35,13.36,140800.0,13.37,13.38,13.35,13.36,140800.0
2008-06-03 12:55:00,13.36,13.38,13.35,13.38,149100.0,13.36,13.38,13.35,13.38,149100.0
2008-06-03 13:00:00,13.37,13.39,13.34,13.34,106300.0,13.37,13.39,13.34,13.34,106300.0
2008-06-03 13:05:00,13.35,13.38,13.33,13.37,188900.0,13.35,13.38,13.33,13.37,188900.0
2008-06-03 13:10:00,13.38,13.4,13.37,13.4,98400.0,13.38,13.4,13.37,13.4,98400.0
2008-06-03 13:15:00,13.4,13.4,13.39,13.4,56400.0,13.4,13.4,13.39,13.4,56400.0
2008-06-03 13:20:00,13.4,13.4,13.37,13.38,68900.0,13.4,13.4,13.37,13.38,68900.0
2008-06-03 13:25:00,13.37,13.38,13.34,13.35,50800.0,13.37,13.38,13.34,13.35,50800.0
2008-06-03 13:30:00,13.34,13.34,13.27,13.32,184400.0,13.34,13.34,13.27,13.32,184400.0
2008-06-03 13:35:00,13.31,13.34,13.31,13.33,113400.0,13.31,13.34,13.31,13.33,113400.0
2008-06-03 13:40:00,13.32,13.36,13.31,13.35,90500.0,13.32,13.36,13.31,13.35,90500.0
2008-06-03 13:45:00,13.35,13.36,13.31,13.33,169400.0,13.35,13.36,13.31,13.33,169400.0
2008-06-03 13:50:00,13.34,13.34,13.3,13.32,114100.0,13.34,13.34,13.3,13.32,114100.0
2008-06-03 13:55:00,13.32,13.37,13.29,13.35,156400.0,13.32,13.37,13.29,13.35,156400.0
2008-06-03 14:00:00,13.35,13.36,13.33,13.35,104000.0,13.35,13.36,13.33,13.35,104000.0
2008-06-03 14:05:00,13.35,13.36,13.32,13.35,147300.0,13.35,13.36,13.32,13.35,147300.0
2008-06-03 14:10:00,13.35,13.36,13.34,13.34,104600.0,13.35,13.36,13.34,13.34,104600.0
2008-06-03 14:15:00,13.34,13.35,13.33,13.33,84700.0,13.34,13.35,13.33,13.33,84700.0
2008-06-03 14:20:00,13.34,13.34,13.31,13.31,186500.0,13.34,13.34,13.31,13.31,186500.0
2008-06-03 14:25:00,13.31,13.33,13.3,13.32,163200.0,13.31,13.33,13.3,13.32,163200.0
2008-06-03 14:30:00,13.32,13.35,13.31,13.32,86700.0,13.32,13.35,13.31,13.32,86700.0
2008-06-03 14:35:00,13.32,13.35,13.32,13.34,56000.0,13.32,13.35,13.32,13.34,56000.0
2008-06-03 14:40:00,13.34,13.35,13.33,13.35,139800.0,13.34,13.35,13.33,13.35,139800.0
2008-06-03 14:45:00,13.34,13.37,13.34,13.37,54400.0,13.34,13.37,13.34,13.37,54400.0
2008-06-03 14:50:00,13.37,13.39,13.36,13.37,146900.0,13.37,13.39,13.36,13.37,146900.0
2008-06-03 14:55:00,13.36,13.37,13.36,13.36,38100.0,13.36,13.37,13.36,13.36,38100.0
2008-06-03 15:00:00,13.37,13.4,13.35,13.38,258700.0,13.37,13.4,13.35,13.38,258700.0
2008-06-03 15:05:00,13.39,13.4,13.37,13.39,145000.0,13.39,13.4,13.37,13.39,145000.0
2008-06-03 15:10:00,13.38,13.39,13.37,13.37,117700.0,13.38,13.39,13.37,13.37,117700.0
2008-06-03 15:15:00,13.38,13.39,13.37,13.38,207500.0,13.38,13.39,13.37,13.38,207500.0
2008-06-03 15:20:00,13.38,13.4,13.37,13.38,631900.0,13.38,13.4,13.37,13.38,631900.0
2008-06-03 15:25:00,13.38,13.39,13.37,13.38,716000.0,13.38,13.39,13.37,13.38,716000.0
2008-06-03 15:30:00,13.38,13.4,13.36,13.4,133100.0,13.38,13.4,13.36,13.4,133100.0
2008-06-03 15:35:00,13.39,13.41,13.38,13.38,438800.0,13.39,13.41,13.38,13.38,438800.0
2008-06-03 15:40:00,13.38,13.39,13.38,13.39,113900.0,13.38,13.39,13.38,13.39,113900.0
2008-06-03 15:45:00,13.38,13.39,13.38,13.39,52500.0,13.38,13.39,13.38,13.39,52500.0
2008-06-03 15:50:00,13.38,13.4,13.38,13.39,199000.0,13.38,13.4,13.38,13.39,199000.0
2008-06-03 15:55:00,13.39,13.4,13.39,13.39,128900.0,13.39,13.4,13.39,13.39,128900.0
2008-06-04 09:30:00,13.39,13.39,13.15,13.28,176200.0,13.39,13.39,13.15,13.28,176200.0
2008-06-04 09:35:00,13.28,13.3,13.24,13.3,146000.0,13.28,13.3,13.24,13.3,146000.0
2008-06-04 09:40:00,13.3,13.33,13.28,13.3,304300.0,13.3,13.33,13.28,13.3,304300.0
2008-06-04 09:45:00,13.3,13.32,13.29,13.3,342700.0,13.3,13.32,13.29,13.3,342700.0
2008-06-04 09:50:00,13.32,13.33,13.3,13.32,333600.0,13.32,13.33,13.3,13.32,333600.0
2008-06-04 09:55:00,13.31,13.38,13.31,13.36,319200.0,13.31,13.38,13.31,13.36,319200.0
2008-06-04 10:00:00,13.36,13.42,13.34,13.4,383100.0,13.36,13.42,13.34,13.4,383100.0
2008-06-04 10:05:00,13.39,13.41,13.37,13.39,95600.0,13.39,13.41,13.37,13.39,95600.0
2008-06-04 10:10:00,13.39,13.4,13.37,13.38,94200.0,13.39,13.4,13.37,13.38,94200.0
2008-06-04 10:15:00,13.38,13.39,13.37,13.38,55200.0,13.38,13.39,13.37,13.38,55200.0
2008-06-04 10:20:00,13.38,13.4,13.37,13.39,138300.0,13.38,13.4,13.37,13.39,138300.0
2008-06-04 10:25:00,13.39,13.41,13.39,13.4,130300.0,13.39,13.41,13.39,13.4,130300.0
2008-06-04 10:30:00,13.4,13.4,13.39,13.39,64000.0,13.4,13.4,13.39,13.39,64000.0
2008-06-04 10:35:00,13.39,13.42,13.33,13.41,220700.0,13.39,13.42,13.33,13.41,220700.0
2008-06-04 10:40:00,13.4,13.42,13.4,13.42,156900.0,13.4,13.42,13.4,13.42,156900.0
2008-06-04 10:45:00,13.41,13.42,13.41,13.42,76700.0,13.41,13.42,13.41,13.42,76700.0
2008-06-04 10:50:00,13.41,13.46,13.41,13.45,195300.0,13.41,13.46,13.41,13.45,195300.0
2008-06-04 10:55:00,13.45,13.5,13.45,13.49,81500.0,13.45,13.5,13.45,13.49,81500.0
2008-06-04 11:00:00,13.5,13.51,13.49,13.49,100900.0,13.5,13.51,13.49,13.49,100900.0
2008-06-04 11:05:00,13.49,13.51,13.49,13.5,106000.0,13.49,13.51,13.49,13.5,106000.0
2008-06-04 11:10:00,13.5,13.51,13.49,13.51,194200.0,13.5,13.51,13.49,13.51,194200.0
2008-06-04 11:15:00,13.5,13.51,13.5,13.5,73900.0,13.5,13.51,13.5,13.5,73900.0
2008-06-04 11:20:00,13.5,13.51,13.47,13.49,140200.0,13.5,13.51,13.47,13.49,140200.0
2008-06-04 11:25:00,13.49,13.52,13.49,13.52,73500.0,13.49,13.52,13.49,13.52,73500.0
2008-06-04 11:30:00,13.52,13.52,13.45,13.45,135500.0,13.52,13.52,13.45,13.45,135500.0
2008-06-04 11:35:00,13.45,13.46,13.44,13.44,61800.0,13.45,13.46,13.44,13.44,61800.0
2008-06-04 11:40:00,13.44,13.44,13.41,13.42,82500.0,13.44,13.44,13.41,13.42,82500.0
2008-06-04 11:45:00,13.42,13.44,13.41,13.42,80400.0,13.42,13.44,13.41,13.42,80400.0
2008-06-04 11:50:00,13.41,13.46,13.41,13.46,46400.0,13.41,13.46,13.41,13.46,46400.0
2008-06-04 11:55:00,13.46,13.47,13.42,13.46,103600.0,13.46,13.47,13.42,13.46,103600.0
2008-06-04 12:00:00,13.46,13.46,13.4,13.41,100100.0,13.46,13.46,13.4,13.41,100100.0
2008-06-04 12:05:00,13.4,13.42,13.4,13.4,65800.0,13.4,13.42,13.4,13.4,65800.0
2008-06-04 12:10:00,13.4,13.45,13.4,13.45,256800.0,13.4,13.45,13.4,13.45,256800.0
2008-06-04 12:15:00,13.46,13.47,13.46,13.46,24300.0,13.46,13.47,13.46,13.46,24300.0
2008-06-04 12:20:00,13.46,13.48,13.46,13.48,55800.0,13.46,13.48,13.46,13.48,55800.0
2008-06-04 12:25:00,13.48,13.48,13.47,13.47,50200.0,13.48,13.48,13.47,13.47,50200.0
2008-06-04 12:30:00,13.47,13.49,13.44,13.48,172000.0,13.47,13.49,13.44,13.48,172000.0
2008-06-04 12:35:00,13.49,13.49,13.43,13.43,153600.0,13.49,13.49,13.43,13.43,153600.0
2008-06-04 12:40:00,13.43,13.44,13.42,13.42,54200.0,13.43,13.44,13.42,13.42,54200.0
2008-06-04 12:45:00,13.42,13.44,13.42,13.42,44500.0,13.42,13.44,13.42,13.42,44500.0
2008-06-04 12:50:00,13.42,13.46,13.42,13.45,53100.0,13.42,13.46,13.42,13.45,53100.0
2008-06-04 12:55:00,13.45,13.46,13.43,13.43,54300.0,13.45,13.46,13.43,13.43,54300.0
2008-06-04 13:00:00,13.43,13.48,13.43,13.47,54200.0,13.43,13.48,13.43,13.47,54200.0
2008-06-04 13:05:00,13.47,13.48,13.42,13.45,129400.0,13.47,13.48,13.42,13.45,129400.0
2008-06-04 13:10:00,13.45,13.48,13.45,13.47,78700.0,13.45,13.48,13.45,13.47,78700.0
2008-06-04 13:15:00,13.46,13.48,13.46,13.47,32800.0,13.46,13.48,13.46,13.47,32800.0
2008-06-04 13:20:00,13.47,13.48,13.47,13.48,56200.0,13.47,13.48,13.47,13.48,56200.0
2008-06-04 13:25:00,13.48,13.5,13.48,13.49,76400.0,13.48,13.5,13.48,13.49,76400.0
2008-06-04 13:30:00,13.49,13.5,13.49,13.49,103600.0,13.49,13.5,13.49,13.49,103600.0
2008-06-04 13:35:00,13.48,13.49,13.47,13.48,100100.0,13.48,13.49,13.47,13.48,100100.0
2008-06-04 13:40:00,13.47,13.5,13.47,13.5,97700.0,13.47,13.5,13.47,13.5,97700.0
2008-06-04 13:45:00,13.5,13.5,13.48,13.48,85300.0,13.5,13.5,13.48,13.48,85300.0
2008-06-04 13:50:00,13.48,13.5,13.48,13.49,190500.0,13.48,13.5,13.48,13.49,190500.0
2008-06-04 13:55:00,13.49,13.49,13.48,13.48,39800.0,13.49,13.49,13.48,13.48,39800.0
2008-06-04 14:00:00,13.48,13.49,13.47,13.49,307000.0,13.48,13.49,13.47,13.49,307000.0
2008-06-04 14:05:00,13.48,13.5,13.47,13.49,290000.0,13.48,13.5,13.47,13.49,290000.0
2008-06-04 14:10:00,13.49,13.49,13.45,13.45,146500.0,13.49,13.49,13.45,13.45,146500.0
2008-06-04 14:15:00,13.45,13.47,13.45,13.46,238500.0,13.45,13.47,13.45,13.46,238500.0
2008-06-04 14:20:00,13.46,13.47,13.46,13.47,67900.0,13.46,13.47,13.46,13.47,67900.0
2008-06-04 14:25:00,13.47,13.49,13.46,13.48,70700.0,13.47,13.49,13.46,13.48,70700.0
2008-06-04 14:30:00,13.48,13.49,13.47,13.47,269200.0,13.48,13.49,13.47,13.47,269200.0
2008-06-04 14:35:00,13.47,13.48,13.47,13.48,113300.0,13.47,13.48,13.47,13.48,113300.0
2008-06-04 14:40:00,13.47,13.48,13.46,13.47,84700.0,13.47,13.48,13.46,13.47,84700.0
2008-06-04 14:45:00,13.47,13.48,13.42,13.42,134100.0,13.47,13.48,13.42,13.42,134100.0
2008-06-04 14:50:00,13.42,13.43,13.39,13.39,106800.0,13.42,13.43,13.39,13.39,106800.0
2008-06-04 14:55:00,13.4,13.42,13.37,13.41,113500.0,13.4,13.42,13.37,13.41,113500.0
2008-06-04 15:00:00,13.4,13.41,13.39,13.39,24500.0,13.4,13.41,13.39,13.39,24500.0
2008-06-04 15:05:00,13.39,13.44,13.39,13.44,227000.0,13.39,13.44,13.39,13.44,227000.0
2008-06-04 15:10:00,13.44,13.47,13.43,13.46,175500.0,13.44,13.47,13.43,13.46,175500.0
2008-06-04 15:15:00,13.46,13.52,13.46,13.5,236200.0,13.46,13.52,13.46,13.5,236200.0
2008-06-04 15:20:00,13.5,13.52,13.5,13.52,77400.0,13.5,13.52,13.5,13.52,77400.0
2008-06-04 15:25:00,13.52,13.54,13.51,13.52,184000.0,13.52,13.54,13.51,13.52,184000.0
2008-06-04 15:30:00,13.52,13.53,13.49,13.51,127800.0,13.52,13.53,13.49,13.51,127800.0
2008-06-04 15:35:00,13.51,13.52,13.51,13.51,101900.0,13.51,13.52,13.51,13.51,101900.0
2008-06-04 15:40:00,13.52,13.52,13.49,13.5,107600.0,13.52,13.52,13.49,13.5,107600.0
2008-06-04 15:45:00,13.5,13.56,13.5,13.56,223900.0,13.5,13.56,13.5,13.56,223900.0
2008-06-04 15:50:00,13.55,13.56,13.52,13.52,235400.0,13.55,13.56,13.52,13.52,235400.0
2008-06-04 15:55:00,13.52,13.53,13.5,13.52,343000.0,13.52,13.53,13.5,13.52,343000.0
2008-06-05 09:30:00,13.53,13.56,13.45,13.52,172400.0,13.53,13.56,13.45,13.52,172400.0
2008-06-05 09:35:00,13.52,13.54,13.49,13.52,77200.0,13.52,13.54,13.49,13.52,77200.0
2008-06-05 09:40:00,13.53,13.59,13.52,13.56,55000.0,13.53,13.59,13.52,13.56,55000.0
2008-06-05 09:45:00,13.57,13.59,13.55,13.56,140300.0,13.57,13.59,13.55,13.56,140300.0
2008-06-05 09:50:00,13.55,13.57,13.54,13.55,103300.0,13.55,13.57,13.54,13.55,103300.0
2008-06-05 09:55:00,13.55,13.56,13.53,13.53,73200.0,13.55,13.56,13.53,13.53,73200.0
2008-06-05 10:00:00,13.54,13.54,13.49,13.51,180100.0,13.54,13.54,13.49,13.51,180100.0
2008-06-05 10:05:00,13.52,13.61,13.52,13.6,175600.0,13.52,13.61,13.52,13.6,175600.0
2008-06-05 10:10:00,13.6,13.65,13.59,13.65,79900.0,13.6,13.65,13.59,13.65,79900.0
2008-06-05 10:15:00,13.65,13.72,13.62,13.69,184900.0,13.65,13.72,13.62,13.69,184900.0
2008-06-05 10:20:00,13.69,13.72,13.69,13.71,103900.0,13.69,13.72,13.69,13.71,103900.0
2008-06-05 10:25:00,13.72,13.73,13.69,13.71,94500.0,13.72,13.73,13.69,13.71,94500.0
2008-06-05 10:30:00,13.71,13.74,13.71,13.74,33400.0,13.71,13.74,13.71,13.74,33400.0
2008-06-05 10:35:00,13.74,13.74,13.72,13.73,41000.0,13.74,13.74,13.72,13.73,41000.0
2008-06-05 10:40:00,13.73,13.81,13.72,13.81,446300.0,13.73,13.81,13.72,13.81,446300.0
2008-06-05 10:45:00,13.81,13.85,13.78,13.78,354300.0,13.81,13.85,13.78,13.78,354300.0
2008-06-05 10:50:00,13.79,13.8,13.78,13.78,102800.0,13.79,13.8,13.78,13.78,102800.0
2008-06-05 10:55:00,13.78,13.79,13.78,13.79,158900.0,13.78,13.79,13.78,13.79,158900.0
2008-06-05 11:00:00,13.79,13.79,13.78,13.78,50500.0,13.79,13.79,13.78,13.78,50500.0
2008-06-05 11:05:00,13.79,13.8,13.78,13.79,132100.0,13.79,13.8,13.78,13.79,132100.0
2008-06-05 11:10:00,13.79,13.81,13.79,13.79,171200.0,13.79,13.81,13.79,13.79,171200.0
2008-06-05 11:15:00,13.79,13.8,13.77,13.77,190100.0,13.79,13.8,13.77,13.77,190100.0
2008-06-05 11:20:00,13.78,13.79,13.71,13.72,185600.0,13.78,13.79,13.71,13.72,185600.0
2008-06-05 11:25:00,13.72,13.77,13.71,13.76,94300.0,13.72,13.77,13.71,13.76,94300.0
2008-06-05 11:30:00,13.76,13.77,13.75,13.75,60000.0,13.76,13.77,13.75,13.75,60000.0
2008-06-05 11:35:00,13.75,13.78,13.75,13.78,65000.0,13.75,13.78,13.75,13.78,65000.0
2008-06-05 11:40:00,13.78,13.8,13.77,13.8,52900.0,13.78,13.8,13.77,13.8,52900.0
2008-06-05 11:45:00,13.8,13.81,13.77,13.77,90700.0,13.8,13.81,13.77,13.77,90700.0
2008-06-05 11:50:00,13.77,13.78,13.76,13.77,22100.0,13.77,13.78,13.76,13.77,22100.0
2008-06-05 11:55:00,13.77,13.79,13.76,13.79,107200.0,13.77,13.79,13.76,13.79,107200.0
2008-06-05 12:00:00,13.79,13.81,13.76,13.8,257200.0,13.79,13.81,13.76,13.8,257200.0
2008-06-05 12:05:00,13.8,13.81,13.75,13.79,187900.0,13.8,13.81,13.75,13.79,187900.0
2008-06-05 12:10:00,13.79,13.82,13.78,13.81,94200.0,13.79,13.82,13.78,13.81,94200.0
2008-06-05 12:15:00,13.82,13.82,13.81,13.82,48700.0,13.82,13.82,13.81,13.82,48700.0
2008-06-05 12:20:00,13.82,13.85,13.81,13.85,145500.0,13.82,13.85,13.81,13.85,145500.0
2008-06-05 12:25:00,13.85,13.87,13.84,13.85,156400.0,13.85,13.87,13.84,13.85,156400.0
2008-06-05 12:30:00,13.86,13.86,13.85,13.86,73600.0,13.86,13.86,13.85,13.86,73600.0
2008-06-05 12:35:00,13.86,13.88,13.85,13.85,137800.0,13.86,13.88,13.85,13.85,137800.0
2008-06-05 12:40:00,13.86,13.86,13.85,13.85,79800.0,13.86,13.86,13.85,13.85,79800.0
2008-06-05 12:45:00,13.85,13.87,13.85,13.87,27200.0,13.85,13.87,13.85,13.87,27200.0
2008-06-05 12:50:00,13.86,13.87,13.85,13.85,14000.0,13.86,13.87,13.85,13.85,14000.0
2008-06-05 12:55:00,13.85,13.86,13.85,13.85,31100.0,13.85,13.86,13.85,13.85,31100.0
2008-06-05 13:00:00,13.85,13.87,13.83,13.83,97800.0,13.85,13.87,13.83,13.83,97800.0
2008-06-05 13:05:00,13.83,13.85,13.81,13.84,156400.0,13.83,13.85,13.81,13.84,156400.0
2008-06-05 13:10:00,13.84,13.85,13.83,13.84,31900.0,13.84,13.85,13.83,13.84,31900.0
2008-06-05 13:15:00,13.83,13.85,13.83,13.85,11200.0,13.83,13.85,13.83,13.85,11200.0
2008-06-05 13:20:00,13.85,13.85,13.82,13.82,111800.0,13.85,13.85,13.82,13.82,111800.0
2008-06-05 13:25:00,13.82,13.83,13.81,13.81,86200.0,13.82,13.83,13.81,13.81,86200.0
2008-06-05 13:30:00,13.8,13.81,13.76,13.77,93100.0,13.8,13.81,13.76,13.77,93100.0
2008-06-05 13:35:00,13.76,13.77,13.76,13.76,15100.0,13.76,13.77,13.76,13.76,15100.0
2008-06-05 13:40:00,13.77,13.82,13.76,13.81,132900.0,13.77,13.82,13.76,13.81,132900.0
2008-06-05 13:45:00,13.8,13.81,13.78,13.8,305200.0,13.8,13.81,13.78,13.8,305200.0
2008-06-05 13:50:00,13.8,13.8,13.75,13.75,70900.0,13.8,13.8,13.75,13.75,70900.0
2008-06-05 13:55:00,13.76,13.78,13.75,13.78,70700.0,13.76,13.78,13.75,13.78,70700.0
2008-06-05 14:00:00,13.78,13.78,13.73,13.73,89000.0,13.78,13.78,13.73,13.73,89000.0
2008-06-05 14:05:00,13.73,13.77,13.73,13.76,100300.0,13.73,13.77,13.73,13.76,100300.0
2008-06-05 14:10:00,13.76,13.79,13.75,13.76,99200.0,13.76,13.79,13.75,13.76,99200.0
2008-06-05 14:15:00,13.76,13.78,13.74,13.77,137800.0,13.76,13.78,13.74,13.77,137800.0
2008-06-05 14:20:00,13.77,13.78,13.71,13.75,163500.0,13.77,13.78,13.71,13.75,163500.0
2008-06-05 14:25:00,13.75,13.77,13.73,13.73,144600.0,13.75,13.77,13.73,13.73,144600.0
2008-06-05 14:30:00,13.73,13.74,13.73,13.74,13500.0,13.73,13.74,13.73,13.74,13500.0
2008-06-05 14:35:00,13.74,13.77,13.74,13.77,76700.0,13.74,13.77,13.74,13.77,76700.0
2008-06-05 14:40:00,13.77,13.78,13.76,13.78,43500.0,13.77,13.78,13.76,13.78,43500.0
2008-06-05 14:45:00,13.78,13.8,13.77,13.78,82100.0,13.78,13.8,13.77,13.78,82100.0
2008-06-05 14:50:00,13.78,13.83,13.78,13.83,124500.0,13.78,13.83,13.78,13.83,124500.0
2008-06-05 14:55:00,13.84,13.86,13.8,13.83,180300.0,13.84,13.86,13.8,13.83,180300.0
2008-06-05 15:00:00,13.82,13.85,13.78,13.79,232500.0,13.82,13.85,13.78,13.79,232500.0
2008-06-05 15:05:00,13.79,13.85,13.79,13.85,67900.0,13.79,13.85,13.79,13.85,67900.0
2008-06-05 15:10:00,13.84,13.85,13.83,13.84,100000.0,13.84,13.85,13.83,13.84,100000.0
2008-06-05 15:15:00,13.84,13.84,13.82,13.82,85300.0,13.84,13.84,13.82,13.82,85300.0
2008-06-05 15:20:00,13.83,13.83,13.81,13.81,145200.0,13.83,13.83,13.81,13.81,145200.0
2008-06-05 15:25:00,13.81,13.82,13.81,13.81,29900.0,13.81,13.82,13.81,13.81,29900.0
2008-06-05 15:30:00,13.81,13.84,13.81,13.82,166800.0,13.81,13.84,13.81,13.82,166800.0
2008-06-05 15:35:00,13.83,13.84,13.79,13.79,288800.0,13.83,13.84,13.79,13.79,288800.0
2008-06-05 15:40:00,13.79,13.81,13.79,13.81,143600.0,13.79,13.81,13.79,13.81,143600.0
2008-06-05 15:45:00,13.81,13.82,13.79,13.79,225100.0,13.81,13.82,13.79,13.79,225100.0
2008-06-05 15:50:00,13.79,13.81,13.79,13.8,278200.0,13.79,13.81,13.79,13.8,278200.0
2008-06-05 15:55:00,13.8,13.8,13.78,13.79,393000.0,13.8,13.8,13.78,13.79,393000.0
2008-06-06 09:30:00,13.65,13.68,13.52,13.55,130000.0,13.65,13.68,13.52,13.55,130000.0
2008-06-06 09:35:00,13.56,13.56,13.52,13.56,59300.0,13.56,13.56,13.52,13.56,59300.0
2008-06-06 09:40:00,13.56,13.56,13.51,13.51,73000.0,13.56,13.56,13.51,13.51,73000.0
2008-06-06 09:45:00,13.51,13.57,13.51,13.52,79300.0,13.51,13.57,13.51,13.52,79300.0
2008-06-06 09:50:00,13.52,13.56,13.5,13.56,73900.0,13.52,13.56,13.5,13.56,73900.0
2008-06-06 09:55:00,13.56,13.58,13.48,13.5,109800.0,13.56,13.58,13.48,13.5,109800.0
2008-06-06 10:00:00,13.5,13.51,13.4,13.42,156100.0,13.5,13.51,13.4,13.42,156100.0
2008-06-06 10:05:00,13.42,13.45,13.39,13.43,314200.0,13.42,13.45,13.39,13.43,314200.0
2008-06-06 10:10:00,13.42,13.46,13.42,13.44,126700.0,13.42,13.46,13.42,13.44,126700.0
2008-06-06 10:15:00,13.44,13.46,13.42,13.44,81000.0,13.44,13.46,13.42,13.44,81000.0
2008-06-06 10:20:00,13.44,13.46,13.42,13.45,66500.0,13.44,13.46,13.42,13.45,66500.0
2008-06-06 10:25:00,13.46,13.46,13.43,13.46,81000.0,13.46,13.46,13.43,13.46,81000.0
2008-06-06 10:30:00,13.46,13.48,13.43,13.48,146000.0,13.46,13.48,13.43,13.48,146000.0
2008-06-06 10:35:00,13.48,13.52,13.46,13.5,117300.0,13.48,13.52,13.46,13.5,117300.0
2008-06-06 10:40:00,13.5,13.51,13.46,13.47,111700.0,13.5,13.51,13.46,13.47,111700.0
2008-06-06 10:45:00,13.47,13.5,13.47,13.49,83200.0,13.47,13.5,13.47,13.49,83200.0
2008-06-06 10:50:00,13.5,13.57,13.5,13.55,140000.0,13.5,13.57,13.5,13.55,140000.0
2008-06-06 10:55:00,13.55,13.59,13.52,13.55,128200.0,13.55,13.59,13.52,13.55,128200.0
2008-06-06 11:00:00,13.54,13.55,13.51,13.52,85100.0,13.54,13.55,13.51,13.52,85100.0
2008-06-06 11:05:00,13.52,13.56,13.47,13.53,287900.0,13.52,13.56,13.47,13.53,287900.0
2008-06-06 11:10:00,13.53,13.54,13.48,13.5,122800.0,13.53,13.54,13.48,13.5,122800.0
2008-06-06 11:15:00,13.5,13.55,13.49,13.54,80300.0,13.5,13.55,13.49,13.54,80300.0
2008-06-06 11:20:00,13.55,13.57,13.54,13.55,37400.0,13.55,13.57,13.54,13.55,37400.0
2008-06-06 11:25:00,13.55,13.56,13.5,13.51,75300.0,13.55,13.56,13.5,13.51,75300.0
2008-06-06 11:30:00,13.51,13.56,13.51,13.56,49200.0,13.51,13.56,13.51,13.56,49200.0
2008-06-06 11:35:00,13.56,13.62,13.55,13.61,126500.0,13.56,13.62,13.55,13.61,126500.0
2008-06-06 11:40:00,13.6,13.63,13.59,13.6,83300.0,13.6,13.63,13.59,13.6,83300.0
2008-06-06 11:45:00,13.6,13.63,13.59,13.6,61100.0,13.6,13.63,13.59,13.6,61100.0
2008-06-06 11:50:00,13.6,13.61,13.6,13.6,14400.0,13.6,13.61,13.6,13.6,14400.0
2008-06-06 11:55:00,13.6,13.61,13.59,13.6,65900.0,13.6,13.61,13.59,13.6,65900.0
2008-06-06 12:00:00,13.6,13.61,13.6,13.6,28900.0,13.6,13.61,13.6,13.6,28900.0
2008-06-06 12:05:00,13.6,13.61,13.56,13.57,57800.0,13.6,13.61,13.56,13.57,57800.0
2008-06-06 12:10:00,13.57,13.64,13.57,13.62,74100.0,13.57,13.64,13.57,13.62,74100.0
2008-06-06 12:15:00,13.62,13.63,13.59,13.59,46200.0,13.62,13.63,13.59,13.59,46200.0
2008-06-06 12:20:00,13.59,13.6,13.57,13.57,36800.0,13.59,13.6,13.57,13.57,36800.0
2008-06-06 12:25:00,13.58,13.58,13.54,13.56,60500.0,13.58,13.58,13.54,13.56,60500.0
2008-06-06 12:30:00,13.57,13.6,13.56,13.58,240800.0,13.57,13.6,13.56,13.58,240800.0
2008-06-06 12:35:00,13.59,13.63,13.58,13.62,54500.0,13.59,13.63,13.58,13.62,54500.0
2008-06-06 12:40:00,13.61,13.62,13.61,13.61,15500.0,13.61,13.62,13.61,13.61,15500.0
2008-06-06 12:45:00,13.61,13.62,13.6,13.6,55900.0,13.61,13.62,13.6,13.6,55900.0
2008-06-06 12:50:00,13.6,13.61,13.57,13.58,42700.0,13.6,13.61,13.57,13.58,42700.0
2008-06-06 12:55:00,13.58,13.58,13.54,13.55,110400.0,13.58,13.58,13.54,13.55,110400.0
2008-06-06 13:00:00,13.55,13.6,13.51,13.52,150300.0,13.55,13.6,13.51,13.52,150300.0
2008-06-06 13:05:00,13.52,13.53,13.49,13.5,40100.0,13.52,13.53,13.49,13.5,40100.0
2008-06-06 13:10:00,13.5,13.54,13.49,13.53,50000.0,13.5,13.54,13.49,13.53,50000.0
2008-06-06 13:15:00,13.52,13.53,13.48,13.48,79000.0,13.52,13.53,13.48,13.48,79000.0
2008-06-06 13:20:00,13.48,13.53,13.48,13.52,132300.0,13.48,13.53,13.48,13.52,132300.0
2008-06-06 13:25:00,13.52,13.52,13.5,13.51,51900.0,13.52,13.52,13.5,13.51,51900.0
2008-06-06 13:30:00,13.52,13.52,13.5,13.51,29500.0,13.52,13.52,13.5,13.51,29500.0
2008-06-06 13:35:00,13.5,13.56,13.5,13.53,59400.0,13.5,13.56,13.5,13.53,59400.0
2008-06-06 13:40:00,13.53,13.56,13.53,13.56,61900.0,13.53,13.56,13.53,13.56,61900.0
2008-06-06 13:45:00,13.56,13.57,13.55,13.56,50000.0,13.56,13.57,13.55,13.56,50000.0
2008-06-06 13:50:00,13.56,13.57,13.53,13.54,97300.0,13.56,13.57,13.53,13.54,97300.0
2008-06-06 13:55:00,13.53,13.58,13.53,13.58,53600.0,13.53,13.58,13.53,13.58,53600.0
2008-06-06 14:00:00,13.58,13.58,13.54,13.57,258300.0,13.58,13.58,13.54,13.57,258300.0
2008-06-06 14:05:00,13.57,13.58,13.53,13.54,115800.0,13.57,13.58,13.53,13.54,115800.0
2008-06-06 14:10:00,13.54,13.56,13.51,13.51,170500.0,13.54,13.56,13.51,13.51,170500.0
2008-06-06 14:15:00,13.52,13.58,13.47,13.55,94400.0,13.52,13.58,13.47,13.55,94400.0
2008-06-06 14:20:00,13.55,13.56,13.53,13.54,91500.0,13.55,13.56,13.53,13.54,91500.0
2008-06-06 14:25:00,13.54,13.57,13.52,13.56,113800.0,13.54,13.57,13.52,13.56,113800.0
2008-06-06 14:30:00,13.57,13.61,13.56,13.59,185300.0,13.57,13.61,13.56,13.59,185300.0
2008-06-06 14:35:00,13.59,13.6,13.54,13.55,66700.0,13.59,13.6,13.54,13.55,66700.0
2008-06-06 14:40:00,13.55,13.56,13.53,13.55,81400.0,13.55,13.56,13.53,13.55,81400.0
2008-06-06 14:45:00,13.55,13.56,13.53,13.53,101900.0,13.55,13.56,13.53,13.53,101900.0
2008-06-06 14:50:00,13.54,13.56,13.52,13.53,140800.0,13.54,13.56,13.52,13.53,140800.0
2008-06-06 14:55:00,13.53,13.55,13.52,13.54,43800.0,13.53,13.55,13.52,13.54,43800.0
2008-06-06 15:00:00,13.55,13.59,13.54,13.57,97300.0,13.55,13.59,13.54,13.57,97300.0
2008-06-06 15:05:00,13.56,13.62,13.55,13.61,84500.0,13.56,13.62,13.55,13.61,84500.0
2008-06-06 15:10:00,13.61,13.63,13.59,13.6,115300.0,13.61,13.63,13.59,13.6,115300.0
2008-06-06 15:15:00,13.61,13.61,13.55,13.56,147900.0,13.61,13.61,13.55,13.56,147900.0
2008-06-06 15:20:00,13.56,13.58,13.54,13.55,150400.0,13.56,13.58,13.54,13.55,150400.0
2008-06-06 15:25:00,13.55,13.56,13.51,13.54,120600.0,13.55,13.56,13.51,13.54,120600.0
2008-06-06 15:30:00,13.55,13.55,13.51,13.51,112300.0,13.55,13.55,13.51,13.51,112300.0
2008-06-06 15:35:00,13.51,13.57,13.51,13.52,166600.0,13.51,13.57,13.51,13.52,166600.0
2008-06-06 15:40:00,13.52,13.53,13.49,13.51,184000.0,13.52,13.53,13.49,13.51,184000.0
2008-06-06 15:45:00,13.5,13.53,13.48,13.52,219800.0,13.5,13.53,13.48,13.52,219800.0
2008-06-06 15:50:00,13.52,13.56,13.51,13.55,600600.0,13.52,13.56,13.51,13.55,600600.0
2008-06-06 15:55:00,13.54,13.56,13.47,13.47,412600.0,13.54,13.56,13.47,13.47,412600.0
2008-06-09 09:30:00,13.58,13.58,13.38,13.4,71600.0,13.58,13.58,13.38,13.4,71600.0
2008-06-09 09:35:00,13.39,13.46,13.38,13.38,24800.0,13.39,13.46,13.38,13.38,24800.0
2008-06-09 09:40:00,13.38,13.38,13.31,13.33,54600.0,13.38,13.38,13.31,13.33,54600.0
2008-06-09 09:45:00,13.33,13.34,13.29,13.32,57400.0,13.33,13.34,13.29,13.32,57400.0
2008-06-09 09:50:00,13.33,13.4,13.32,13.36,98600.0,13.33,13.4,13.32,13.36,98600.0
2008-06-09 09:55:00,13.35,13.37,13.34,13.34,54300.0,13.35,13.37,13.34,13.34,54300.0
2008-06-09 10:00:00,13.35,13.38,13.35,13.36,202600.0,13.35,13.38,13.35,13.36,202600.0
2008-06-09 10:05:00,13.37,13.37,13.34,13.36,238300.0,13.37,13.37,13.34,13.36,238300.0
2008-06-09 10:10:00,13.36,13.38,13.35,13.37,166600.0,13.36,13.38,13.35,13.37,166600.0
2008-06-09 10:15:00,13.37,13.39,13.36,13.38,100400.0,13.37,13.39,13.36,13.38,100400.0
2008-06-09 10:20:00,13.37,13.38,13.35,13.36,223700.0,13.37,13.38,13.35,13.36,223700.0
2008-06-09 10:25:00,13.36,13.36,13.34,13.35,84300.0,13.36,13.36,13.34,13.35,84300.0
2008-06-09 10:30:00,13.35,13.36,13.29,13.32,341000.0,13.35,13.36,13.29,13.32,341000.0
2008-06-09 10:35:00,13.32,13.32,13.28,13.3,293100.0,13.32,13.32,13.28,13.3,293100.0
2008-06-09 10:40:00,13.31,13.31,13.27,13.27,258700.0,13.31,13.31,13.27,13.27,258700.0
2008-06-09 10:45:00,13.27,13.3,13.25,13.3,98400.0,13.27,13.3,13.25,13.3,98400.0
2008-06-09 10:50:00,13.3,13.32,13.29,13.3,125400.0,13.3,13.32,13.29,13.3,125400.0
2008-06-09 10:55:00,13.3,13.31,13.3,13.3,114000.0,13.3,13.31,13.3,13.3,114000.0
2008-06-09 11:00:00,13.3,13.34,13.29,13.33,106000.0,13.3,13.34,13.29,13.33,106000.0
2008-06-09 11:05:00,13.34,13.34,13.3,13.3,98900.0,13.34,13.34,13.3,13.3,98900.0
2008-06-09 11:10:00,13.3,13.34,13.3,13.32,68100.0,13.3,13.34,13.3,13.32,68100.0
2008-06-09 11:15:00,13.32,13.33,13.31,13.31,25700.0,13.32,13.33,13.31,13.31,25700.0
2008-06-09 11:20:00,13.3,13.31,13.29,13.3,40700.0,13.3,13.31,13.29,13.3,40700.0
2008-06-09 11:25:00,13.3,13.31,13.29,13.3,46200.0,13.3,13.31,13.29,13.3,46200.0
2008-06-09 11:30:00,13.3,13.31,13.29,13.3,41000.0,13.3,13.31,13.29,13.3,41000.0
2008-06-09 11:35:00,13.3,13.31,13.28,13.3,103000.0,13.3,13.31,13.28,13.3,103000.0
2008-06-09 11:40:00,13.3,13.31,13.3,13.3,65300.0,13.3,13.31,13.3,13.3,65300.0
2008-06-09 11:45:00,13.3,13.33,13.3,13.33,58600.0,13.3,13.33,13.3,13.33,58600.0
2008-06-09 11:50:00,13.32,13.33,13.3,13.3,29100.0,13.32,13.33,13.3,13.3,29100.0
2008-06-09 11:55:00,13.3,13.31,13.29,13.3,35000.0,13.3,13.31,13.29,13.3,35000.0
2008-06-09 12:00:00,13.3,13.31,13.3,13.3,132200.0,13.3,13.31,13.3,13.3,132200.0
2008-06-09 12:05:00,13.3,13.31,13.29,13.3,63900.0,13.3,13.31,13.29,13.3,63900.0
2008-06-09 12:10:00,13.31,13.31,13.29,13.31,23400.0,13.31,13.31,13.29,13.31,23400.0
2008-06-09 12:15:00,13.3,13.31,13.3,13.31,19700.0,13.3,13.31,13.3,13.31,19700.0
2008-06-09 12:20:00,13.3,13.31,13.3,13.31,47000.0,13.3,13.31,13.3,13.31,47000.0
2008-06-09 12:25:00,13.3,13.31,13.3,13.3,41900.0,13.3,13.31,13.3,13.3,41900.0
2008-06-09 12:30:00,13.3,13.31,13.3,13.3,38900.0,13.3,13.31,13.3,13.3,38900.0
2008-06-09 12:35:00,13.3,13.31,13.29,13.29,35100.0,13.3,13.31,13.29,13.29,35100.0
2008-06-09 12:40:00,13.29,13.3,13.29,13.29,10900.0,13.29,13.3,13.29,13.29,10900.0
2008-06-09 12:45:00,13.29,13.3,13.29,13.3,5100.0,13.29,13.3,13.29,13.3,5100.0
2008-06-09 12:50:00,13.29,13.33,13.29,13.31,100400.0,13.29,13.33,13.29,13.31,100400.0
2008-06-09 12:55:00,13.31,13.31,13.3,13.31,12000.0,13.31,13.31,13.3,13.31,12000.0
2008-06-09 13:00:00,13.3,13.31,13.3,13.31,28600.0,13.3,13.31,13.3,13.31,28600.0
2008-06-09 13:05:00,13.31,13.31,13.3,13.3,67800.0,13.31,13.31,13.3,13.3,67800.0
2008-06-09 13:10:00,13.31,13.31,13.29,13.29,65500.0,13.31,13.31,13.29,13.29,65500.0
2008-06-09 13:15:00,13.29,13.29,13.27,13.29,84500.0,13.29,13.29,13.27,13.29,84500.0
2008-06-09 13:20:00,13.29,13.29,13.28,13.28,49900.0,13.29,13.29,13.28,13.28,49900.0
2008-06-09 13:25:00,13.29,13.31,13.28,13.3,41500.0,13.29,13.31,13.28,13.3,41500.0
2008-06-09 13:30:00,13.3,13.31,13.28,13.29,41000.0,13.3,13.31,13.28,13.29,41000.0
2008-06-09 13:35:00,13.28,13.29,13.28,13.29,33700.0,13.28,13.29,13.28,13.29,33700.0
2008-06-09 13:40:00,13.28,13.29,13.27,13.28,99600.0,13.28,13.29,13.27,13.28,99600.0
2008-06-09 13:45:00,13.29,13.29,13.26,13.26,52200.0,13.29,13.29,13.26,13.26,52200.0
2008-06-09 13:50:00,13.26,13.26,13.23,13.25,111400.0,13.26,13.26,13.23,13.25,111400.0
2008-06-09 13:55:00,13.25,13.27,13.24,13.27,233400.0,13.25,13.27,13.24,13.27,233400.0
2008-06-09 14:00:00,13.26,13.28,13.26,13.27,59600.0,13.26,13.28,13.26,13.27,59600.0
2008-06-09 14:05:00,13.28,13.28,13.26,13.27,282500.0,13.28,13.28,13.26,13.27,282500.0
2008-06-09 14:10:00,13.26,13.28,13.26,13.27,188200.0,13.26,13.28,13.26,13.27,188200.0
2008-06-09 14:15:00,13.27,13.27,13.24,13.27,253300.0,13.27,13.27,13.24,13.27,253300.0
2008-06-09 14:20:00,13.27,13.28,13.24,13.27,151700.0,13.27,13.28,13.24,13.27,151700.0
2008-06-09 14:25:00,13.27,13.3,13.26,13.29,107900.0,13.27,13.3,13.26,13.29,107900.0
2008-06-09 14:30:00,13.29,13.3,13.27,13.27,119000.0,13.29,13.3,13.27,13.27,119000.0
2008-06-09 14:35:00,13.27,13.31,13.26,13.29,119100.0,13.27,13.31,13.26,13.29,119100.0
2008-06-09 14:40:00,13.28,13.29,13.23,13.23,215300.0,13.28,13.29,13.23,13.23,215300.0
2008-06-09 14:45:00,13.23,13.25,13.22,13.23,92200.0,13.23,13.25,13.22,13.23,92200.0
2008-06-09 14:50:00,13.23,13.24,13.22,13.22,91200.0,13.23,13.24,13.22,13.22,91200.0
2008-06-09 14:55:00,13.22,13.25,13.19,13.2,377000.0,13.22,13.25,13.19,13.2,377000.0
2008-06-09 15:00:00,13.21,13.22,13.19,13.21,100300.0,13.21,13.22,13.19,13.21,100300.0
2008-06-09 15:05:00,13.2,13.24,13.19,13.23,136300.0,13.2,13.24,13.19,13.23,136300.0
2008-06-09 15:10:00,13.22,13.26,13.22,13.26,77700.0,13.22,13.26,13.22,13.26,77700.0
2008-06-09 15:15:00,13.25,13.26,13.23,13.25,111600.0,13.25,13.26,13.23,13.25,111600.0
2008-06-09 15:20:00,13.26,13.31,13.25,13.27,153900.0,13.26,13.31,13.25,13.27,153900.0
2008-06-09 15:25:00,13.27,13.27,13.25,13.26,86200.0,13.27,13.27,13.25,13.26,86200.0
2008-06-09 15:30:00,13.26,13.3,13.25,13.28,216600.0,13.26,13.3,13.25,13.28,216600.0
2008-06-09 15:35:00,13.27,13.3,13.25,13.26,174900.0,13.27,13.3,13.25,13.26,174900.0
2008-06-09 15:40:00,13.27,13.33,13.26,13.33,156500.0,13.27,13.33,13.26,13.33,156500.0
2008-06-09 15:45:00,13.33,13.33,13.32,13.33,99400.0,13.33,13.33,13.32,13.33,99400.0
2008-06-09 15:50:00,13.33,13.37,13.32,13.37,153600.0,13.33,13.37,13.32,13.37,153600.0
2008-06-09 15:55:00,13.36,13.37,13.31,13.31,269500.0,13.36,13.37,13.31,13.31,269500.0
2008-06-10 09:30:00,13.26,13.27,13.19,13.19,72700.0,13.26,13.27,13.19,13.19,72700.0
2008-06-10 09:35:00,13.19,13.2,13.18,13.18,43600.0,13.19,13.2,13.18,13.18,43600.0
2008-06-10 09:40:00,13.19,13.2,13.16,13.19,108500.0,13.19,13.2,13.16,13.19,108500.0
2008-06-10 09:45:00,13.2,13.27,13.19,13.26,96200.0,13.2,13.27,13.19,13.26,96200.0
2008-06-10 09:50:00,13.25,13.26,13.19,13.21,66800.0,13.25,13.26,13.19,13.21,66800.0
2008-06-10 09:55:00,13.21,13.24,13.2,13.21,100300.0,13.21,13.24,13.2,13.21,100300.0
2008-06-10 10:00:00,13.21,13.21,13.16,13.19,39300.0,13.21,13.21,13.16,13.19,39300.0
2008-06-10 10:05:00,13.2,13.21,13.16,13.19,63600.0,13.2,13.21,13.16,13.19,63600.0
2008-06-10 10:10:00,13.19,13.25,13.19,13.23,54300.0,13.19,13.25,13.19,13.23,54300.0
2008-06-10 10:15:00,13.24,13.26,13.21,13.25,103900.0,13.24,13.26,13.21,13.25,103900.0
2008-06-10 10:20:00,13.25,13.25,13.2,13.22,40600.0,13.25,13.25,13.2,13.22,40600.0
2008-06-10 10:25:00,13.22,13.23,13.2,13.2,54000.0,13.22,13.23,13.2,13.2,54000.0
2008-06-10 10:30:00,13.21,13.23,13.17,13.18,152400.0,13.21,13.23,13.17,13.18,152400.0
2008-06-10 10:35:00,13.19,13.19,13.13,13.14,130800.0,13.19,13.19,13.13,13.14,130800.0
2008-06-10 10:40:00,13.14,13.19,13.12,13.19,192300.0,13.14,13.19,13.12,13.19,192300.0
2008-06-10 10:45:00,13.18,13.2,13.16,13.17,162300.0,13.18,13.2,13.16,13.17,162300.0
2008-06-10 10:50:00,13.17,13.17,13.12,13.13,47600.0,13.17,13.17,13.12,13.13,47600.0
2008-06-10 10:55:00,13.13,13.19,13.09,13.15,119700.0,13.13,13.19,13.09,13.15,119700.0
2008-06-10 11:00:00,13.15,13.2,13.11,13.13,69300.0,13.15,13.2,13.11,13.13,69300.0
2008-06-10 11:05:00,13.13,13.15,13.11,13.12,82400.0,13.13,13.15,13.11,13.12,82400.0
2008-06-10 11:10:00,13.13,13.17,13.13,13.13,58600.0,13.13,13.17,13.13,13.13,58600.0
2008-06-10 11:15:00,13.13,13.16,13.11,13.16,77800.0,13.13,13.16,13.11,13.16,77800.0
2008-06-10 11:20:00,13.15,13.17,13.14,13.14,24000.0,13.15,13.17,13.14,13.14,24000.0
2008-06-10 11:25:00,13.15,13.16,13.12,13.13,37000.0,13.15,13.16,13.12,13.13,37000.0
2008-06-10 11:30:00,13.13,13.13,13.07,13.09,98300.0,13.13,13.13,13.07,13.09,98300.0
2008-06-10 11:35:00,13.08,13.1,13.07,13.09,68300.0,13.08,13.1,13.07,13.09,68300.0
2008-06-10 11:40:00,13.09,13.13,13.09,13.13,57400.0,13.09,13.13,13.09,13.13,57400.0
2008-06-10 11:45:00,13.13,13.16,13.13,13.16,138000.0,13.13,13.16,13.13,13.16,138000.0
2008-06-10 11:50:00,13.16,13.16,13.1,13.13,66500.0,13.16,13.16,13.1,13.13,66500.0
2008-06-10 11:55:00,13.12,13.16,13.12,13.13,182500.0,13.12,13.16,13.12,13.13,182500.0
2008-06-10 12:00:00,13.14,13.14,13.1,13.11,91900.0,13.14,13.14,13.1,13.11,91900.0
2008-06-10 12:05:00,13.11,13.14,13.1,13.12,99000.0,13.11,13.14,13.1,13.12,99000.0
2008-06-10 12:10:00,13.12,13.15,13.11,13.13,63000.0,13.12,13.15,13.11,13.13,63000.0
2008-06-10 12:15:00,13.13,13.15,13.12,13.13,45900.0,13.13,13.15,13.12,13.13,45900.0
2008-06-10 12:20:00,13.12,13.18,13.11,13.16,188300.0,13.12,13.18,13.11,13.16,188300.0
2008-06-10 12:25:00,13.16,13.17,13.14,13.15,56200.0,13.16,13.17,13.14,13.15,56200.0
2008-06-10 12:30:00,13.15,13.16,13.14,13.16,113800.0,13.15,13.16,13.14,13.16,113800.0
2008-06-10 12:35:00,13.15,13.16,13.14,13.15,85600.0,13.15,13.16,13.14,13.15,85600.0
2008-06-10 12:40:00,13.15,13.16,13.13,13.14,26000.0,13.15,13.16,13.13,13.14,26000.0
2008-06-10 12:45:00,13.13,13.13,13.11,13.12,52600.0,13.13,13.13,13.11,13.12,52600.0
2008-06-10 12:50:00,13.12,13.12,13.11,13.12,7300.0,13.12,13.12,13.11,13.12,7300.0
2008-06-10 12:55:00,13.12,13.12,13.1,13.11,37400.0,13.12,13.12,13.1,13.11,37400.0
2008-06-10 13:00:00,13.11,13.11,13.09,13.1,73300.0,13.11,13.11,13.09,13.1,73300.0
2008-06-10 13:05:00,13.11,13.14,13.11,13.14,59200.0,13.11,13.14,13.11,13.14,59200.0
2008-06-10 13:10:00,13.14,13.22,13.14,13.2,112100.0,13.14,13.22,13.14,13.2,112100.0
2008-06-10 13:15:00,13.21,13.21,13.17,13.18,261000.0,13.21,13.21,13.17,13.18,261000.0
2008-06-10 13:20:00,13.19,13.2,13.19,13.19,6500.0,13.19,13.2,13.19,13.19,6500.0
2008-06-10 13:25:00,13.2,13.22,13.19,13.21,25300.0,13.2,13.22,13.19,13.21,25300.0
2008-06-10 13:30:00,13.22,13.22,13.17,13.17,29000.0,13.22,13.22,13.17,13.17,29000.0
2008-06-10 13:35:00,13.17,13.18,13.16,13.17,50200.0,13.17,13.18,13.16,13.17,50200.0
2008-06-10 13:40:00,13.17,13.19,13.17,13.19,44600.0,13.17,13.19,13.17,13.19,44600.0
2008-06-10 13:45:00,13.19,13.19,13.17,13.19,61400.0,13.19,13.19,13.17,13.19,61400.0
2008-06-10 13:50:00,13.19,13.21,13.18,13.21,196500.0,13.19,13.21,13.18,13.21,196500.0
2008-06-10 13:55:00,13.2,13.2,13.16,13.16,32500.0,13.2,13.2,13.16,13.16,32500.0
2008-06-10 14:00:00,13.16,13.16,13.12,13.13,49000.0,13.16,13.16,13.12,13.13,49000.0
2008-06-10 14:05:00,13.12,13.13,13.1,13.12,121300.0,13.12,13.13,13.1,13.12,121300.0
2008-06-10 14:10:00,13.12,13.13,13.1,13.12,51700.0,13.12,13.13,13.1,13.12,51700.0
2008-06-10 14:15:00,13.12,13.13,13.1,13.11,28500.0,13.12,13.13,13.1,13.11,28500.0
2008-06-10 14:20:00,13.11,13.12,13.1,13.11,55100.0,13.11,13.12,13.1,13.11,55100.0
2008-06-10 14:25:00,13.11,13.13,13.1,13.12,47300.0,13.11,13.13,13.1,13.12,47300.0
2008-06-10 14:30:00,13.12,13.13,13.12,13.12,20600.0,13.12,13.13,13.12,13.12,20600.0
2008-06-10 14:35:00,13.12,13.13,13.11,13.12,43700.0,13.12,13.13,13.11,13.12,43700.0
2008-06-10 14:40:00,13.11,13.12,13.11,13.12,16800.0,13.11,13.12,13.11,13.12,16800.0
2008-06-10 14:45:00,13.11,13.12,13.1,13.11,56700.0,13.11,13.12,13.1,13.11,56700.0
2008-06-10 14:50:00,13.12,13.12,13.1,13.11,14800.0,13.12,13.12,13.1,13.11,14800.0
2008-06-10 14:55:00,13.11,13.12,13.1,13.11,67200.0,13.11,13.12,13.1,13.11,67200.0
2008-06-10 15:00:00,13.11,13.12,13.1,13.11,42100.0,13.11,13.12,13.1,13.11,42100.0
2008-06-10 15:05:00,13.12,13.12,13.1,13.1,150500.0,13.12,13.12,13.1,13.1,150500.0
2008-06-10 15:10:00,13.11,13.11,13.1,13.11,15600.0,13.11,13.11,13.1,13.11,15600.0
2008-06-10 15:15:00,13.1,13.11,13.08,13.09,97700.0,13.1,13.11,13.08,13.09,97700.0
2008-06-10 15:20:00,13.09,13.11,13.08,13.11,78500.0,13.09,13.11,13.08,13.11,78500.0
2008-06-10 15:25:00,13.11,13.11,13.1,13.11,22500.0,13.11,13.11,13.1,13.11,22500.0
2008-06-10 15:30:00,13.1,13.11,13.08,13.08,133500.0,13.1,13.11,13.08,13.08,133500.0
2008-06-10 15:35:00,13.08,13.1,13.08,13.09,63400.0,13.08,13.1,13.08,13.09,63400.0
2008-06-10 15:40:00,13.08,13.09,13.05,13.07,196600.0,13.08,13.09,13.05,13.07,196600.0
2008-06-10 15:45:00,13.07,13.09,13.06,13.09,104600.0,13.07,13.09,13.06,13.09,104600.0
2008-06-10 15:50:00,13.09,13.12,13.08,13.11,171900.0,13.09,13.12,13.08,13.11,171900.0
2008-06-10 15:55:00,13.1,13.11,13.07,13.09,247700.0,13.1,13.11,13.07,13.09,247700.0
2008-06-11 09:30:00,13.1,13.1,13.01,13.03,172000.0,13.1,13.1,13.01,13.03,172000.0
2008-06-11 09:35:00,13.03,13.04,12.98,13.0,185600.0,13.03,13.04,12.98,13.0,185600.0
2008-06-11 09:40:00,13.0,13.01,12.98,13.0,87400.0,13.0,13.01,12.98,13.0,87400.0
2008-06-11 09:45:00,13.0,13.01,12.99,13.0,220000.0,13.0,13.01,12.99,13.0,220000.0
2008-06-11 09:50:00,13.01,13.01,12.99,13.0,59900.0,13.01,13.01,12.99,13.0,59900.0
2008-06-11 09:55:00,13.0,13.01,12.94,12.95,103800.0,13.0,13.01,12.94,12.95,103800.0
2008-06-11 10:00:00,12.95,12.99,12.93,12.98,82300.0,12.95,12.99,12.93,12.98,82300.0
2008-06-11 10:05:00,12.98,13.02,12.98,13.01,141500.0,12.98,13.02,12.98,13.01,141500.0
2008-06-11 10:10:00,13.01,13.02,12.98,13.01,177400.0,13.01,13.02,12.98,13.01,177400.0
2008-06-11 10:15:00,13.02,13.02,13.01,13.01,49000.0,13.02,13.02,13.01,13.01,49000.0
2008-06-11 10:20:00,13.02,13.02,13.0,13.01,99800.0,13.02,13.02,13.0,13.01,99800.0
2008-06-11 10:25:00,13.02,13.02,12.99,12.99,271300.0,13.02,13.02,12.99,12.99,271300.0
2008-06-11 10:30:00,12.99,13.02,12.99,13.0,213200.0,12.99,13.02,12.99,13.0,213200.0
2008-06-11 10:35:00,13.0,13.01,12.95,13.01,209400.0,13.0,13.01,12.95,13.01,209400.0
2008-06-11 10:40:00,13.01,13.02,12.98,12.98,137700.0,13.01,13.02,12.98,12.98,137700.0
2008-06-11 10:45:00,12.98,13.0,12.97,13.0,135600.0,12.98,13.0,12.97,13.0,135600.0
2008-06-11 10:50:00,13.0,13.02,13.0,13.02,189800.0,13.0,13.02,13.0,13.02,189800.0
2008-06-11 10:55:00,13.02,13.02,12.99,13.01,135900.0,13.02,13.02,12.99,13.01,135900.0
2008-06-11 11:00:00,13.0,13.01,12.96,12.96,71200.0,13.0,13.01,12.96,12.96,71200.0
2008-06-11 11:05:00,12.96,12.97,12.95,12.96,112300.0,12.96,12.97,12.95,12.96,112300.0
2008-06-11 11:10:00,12.96,13.0,12.96,13.0,132500.0,12.96,13.0,12.96,13.0,132500.0
2008-06-11 11:15:00,13.0,13.02,12.98,12.98,128500.0,13.0,13.02,12.98,12.98,128500.0
2008-06-11 11:20:00,12.99,13.01,12.96,12.98,243900.0,12.99,13.01,12.96,12.98,243900.0
2008-06-11 11:25:00,12.97,12.98,12.9,12.93,232500.0,12.97,12.98,12.9,12.93,232500.0
2008-06-11 11:30:00,12.93,12.95,12.9,12.91,116100.0,12.93,12.95,12.9,12.91,116100.0
2008-06-11 11:35:00,12.91,12.94,12.9,12.9,51300.0,12.91,12.94,12.9,12.9,51300.0
2008-06-11 11:40:00,12.9,12.91,12.87,12.87,123400.0,12.9,12.91,12.87,12.87,123400.0
2008-06-11 11:45:00,12.87,12.88,12.84,12.86,82800.0,12.87,12.88,12.84,12.86,82800.0
2008-06-11 11:50:00,12.86,12.9,12.84,12.9,121700.0,12.86,12.9,12.84,12.9,121700.0
2008-06-11 11:55:00,12.89,12.92,12.89,12.92,30800.0,12.89,12.92,12.89,12.92,30800.0
2008-06-11 12:00:00,12.91,12.92,12.9,12.92,78500.0,12.91,12.92,12.9,12.92,78500.0
2008-06-11 12:05:00,12.91,12.92,12.91,12.91,22500.0,12.91,12.92,12.91,12.91,22500.0
2008-06-11 12:10:00,12.91,12.92,12.91,12.92,29300.0,12.91,12.92,12.91,12.92,29300.0
2008-06-11 12:15:00,12.91,12.92,12.9,12.92,98700.0,12.91,12.92,12.9,12.92,98700.0
2008-06-11 12:20:00,12.92,12.92,12.89,12.89,93100.0,12.92,12.92,12.89,12.89,93100.0
2008-06-11 12:25:00,12.89,12.9,12.87,12.87,54600.0,12.89,12.9,12.87,12.87,54600.0
2008-06-11 12:30:00,12.88,12.88,12.86,12.87,92300.0,12.88,12.88,12.86,12.87,92300.0
2008-06-11 12:35:00,12.87,12.88,12.84,12.84,113300.0,12.87,12.88,12.84,12.84,113300.0
2008-06-11 12:40:00,12.84,12.88,12.8,12.82,318500.0,12.84,12.88,12.8,12.82,318500.0
2008-06-11 12:45:00,12.82,12.85,12.82,12.84,57100.0,12.82,12.85,12.82,12.84,57100.0
2008-06-11 12:50:00,12.85,12.86,12.83,12.85,129500.0,12.85,12.86,12.83,12.85,129500.0
2008-06-11 12:55:00,12.86,12.87,12.85,12.87,20800.0,12.86,12.87,12.85,12.87,20800.0
2008-06-11 13:00:00,12.87,12.89,12.86,12.89,47900.0,12.87,12.89,12.86,12.89,47900.0
2008-06-11 13:05:00,12.89,12.89,12.87,12.87,64600.0,12.89,12.89,12.87,12.87,64600.0
2008-06-11 13:10:00,12.88,12.88,12.87,12.88,30300.0,12.88,12.88,12.87,12.88,30300.0
2008-06-11 13:15:00,12.88,12.89,12.87,12.89,57300.0,12.88,12.89,12.87,12.89,57300.0
2008-06-11 13:20:00,12.89,12.89,12.86,12.86,51000.0,12.89,12.89,12.86,12.86,51000.0
2008-06-11 13:25:00,12.86,12.87,12.85,12.87,68300.0,12.86,12.87,12.85,12.87,68300.0
2008-06-11 13:30:00,12.87,12.88,12.86,12.88,44600.0,12.87,12.88,12.86,12.88,44600.0
2008-06-11 13:35:00,12.88,12.88,12.85,12.86,120600.0,12.88,12.88,12.85,12.86,120600.0
2008-06-11 13:40:00,12.87,12.9,12.86,12.89,67000.0,12.87,12.9,12.86,12.89,67000.0
2008-06-11 13:45:00,12.89,12.9,12.86,12.86,112700.0,12.89,12.9,12.86,12.86,112700.0
2008-06-11 13:50:00,12.87,12.87,12.84,12.85,209800.0,12.87,12.87,12.84,12.85,209800.0
2008-06-11 13:55:00,12.85,12.87,12.83,12.87,160900.0,12.85,12.87,12.83,12.87,160900.0
2008-06-11 14:00:00,12.87,12.9,12.84,12.89,279900.0,12.87,12.9,12.84,12.89,279900.0
2008-06-11 14:05:00,12.89,12.89,12.86,12.89,199100.0,12.89,12.89,12.86,12.89,199100.0
2008-06-11 14:10:00,12.89,12.9,12.88,12.9,139300.0,12.89,12.9,12.88,12.9,139300.0
2008-06-11 14:15:00,12.9,12.91,12.89,12.9,95400.0,12.9,12.91,12.89,12.9,95400.0
2008-06-11 14:20:00,12.9,12.92,12.89,12.91,88200.0,12.9,12.92,12.89,12.91,88200.0
2008-06-11 14:25:00,12.91,12.92,12.89,12.89,66900.0,12.91,12.92,12.89,12.89,66900.0
2008-06-11 14:30:00,12.89,12.9,12.89,12.89,51700.0,12.89,12.9,12.89,12.89,51700.0
2008-06-11 14:35:00,12.89,12.9,12.87,12.88,126700.0,12.89,12.9,12.87,12.88,126700.0
2008-06-11 14:40:00,12.88,12.9,12.88,12.88,80300.0,12.88,12.9,12.88,12.88,80300.0
2008-06-11 14:45:00,12.88,12.89,12.87,12.88,45800.0,12.88,12.89,12.87,12.88,45800.0
2008-06-11 14:50:00,12.88,12.89,12.88,12.89,62300.0,12.88,12.89,12.88,12.89,62300.0
2008-06-11 14:55:00,12.89,12.9,12.88,12.89,135500.0,12.89,12.9,12.88,12.89,135500.0
2008-06-11 15:00:00,12.9,12.92,12.89,12.92,88000.0,12.9,12.92,12.89,12.92,88000.0
2008-06-11 15:05:00,12.91,12.92,12.9,12.9,72500.0,12.91,12.92,12.9,12.9,72500.0
2008-06-11 15:10:00,12.9,12.92,12.9,12.9,94700.0,12.9,12.92,12.9,12.9,94700.0
2008-06-11 15:15:00,12.91,12.91,12.86,12.87,104100.0,12.91,12.91,12.86,12.87,104100.0
2008-06-11 15:20:00,12.87,12.89,12.86,12.88,132400.0,12.87,12.89,12.86,12.88,132400.0
2008-06-11 15:25:00,12.88,12.91,12.87,12.91,122200.0,12.88,12.91,12.87,12.91,122200.0
2008-06-11 15:30:00,12.91,12.92,12.87,12.88,151300.0,12.91,12.92,12.87,12.88,151300.0
2008-06-11 15:35:00,12.87,12.88,12.84,12.85,128800.0,12.87,12.88,12.84,12.85,128800.0
2008-06-11 15:40:00,12.86,12.86,12.84,12.85,151000.0,12.86,12.86,12.84,12.85,151000.0
2008-06-11 15:45:00,12.85,12.85,12.82,12.82,203500.0,12.85,12.85,12.82,12.82,203500.0
2008-06-11 15:50:00,12.82,12.85,12.82,12.84,296500.0,12.82,12.85,12.82,12.84,296500.0
2008-06-11 15:55:00,12.84,12.86,12.83,12.85,340800.0,12.84,12.86,12.83,12.85,340800.0
2008-06-12 09:30:00,12.93,12.96,12.86,12.92,86600.0,12.93,12.96,12.86,12.92,86600.0
2008-06-12 09:35:00,12.92,12.92,12.9,12.91,47700.0,12.92,12.92,12.9,12.91,47700.0
2008-06-12 09:40:00,12.92,12.92,12.9,12.9,71400.0,12.92,12.92,12.9,12.9,71400.0
2008-06-12 09:45:00,12.9,12.92,12.88,12.89,85000.0,12.9,12.92,12.88,12.89,85000.0
2008-06-12 09:50:00,12.89,12.92,12.88,12.91,88000.0,12.89,12.92,12.88,12.91,88000.0
2008-06-12 09:55:00,12.92,12.93,12.91,12.92,38300.0,12.92,12.93,12.91,12.92,38300.0
2008-06-12 10:00:00,12.92,12.96,12.91,12.96,105100.0,12.92,12.96,12.91,12.96,105100.0
2008-06-12 10:05:00,12.96,13.02,12.95,12.97,118700.0,12.96,13.02,12.95,12.97,118700.0
2008-06-12 10:10:00,12.98,13.01,12.97,13.0,137600.0,12.98,13.01,12.97,13.0,137600.0
2008-06-12 10:15:00,13.01,13.03,13.0,13.03,37700.0,13.01,13.03,13.0,13.03,37700.0
2008-06-12 10:20:00,13.02,13.02,12.93,12.97,106400.0,13.02,13.02,12.93,12.97,106400.0
2008-06-12 10:25:00,12.97,13.02,12.96,13.02,102100.0,12.97,13.02,12.96,13.02,102100.0
2008-06-12 10:30:00,13.02,13.03,13.01,13.03,86700.0,13.02,13.03,13.01,13.03,86700.0
2008-06-12 10:35:00,13.03,13.07,13.01,13.07,88500.0,13.03,13.07,13.01,13.07,88500.0
2008-06-12 10:40:00,13.07,13.09,13.06,13.09,35100.0,13.07,13.09,13.06,13.09,35100.0
2008-06-12 10:45:00,13.09,13.09,13.07,13.09,38800.0,13.09,13.09,13.07,13.09,38800.0
2008-06-12 10:50:00,13.09,13.11,13.07,13.08,107600.0,13.09,13.11,13.07,13.08,107600.0
2008-06-12 10:55:00,13.08,13.11,13.08,13.11,38100.0,13.08,13.11,13.08,13.11,38100.0
2008-06-12 11:00:00,13.11,13.13,13.1,13.13,78800.0,13.11,13.13,13.1,13.13,78800.0
2008-06-12 11:05:00,13.13,13.14,13.12,13.13,66500.0,13.13,13.14,13.12,13.13,66500.0
2008-06-12 11:10:00,13.13,13.15,13.09,13.14,157200.0,13.13,13.15,13.09,13.14,157200.0
2008-06-12 11:15:00,13.13,13.15,13.09,13.11,163100.0,13.13,13.15,13.09,13.11,163100.0
2008-06-12 11:20:00,13.12,13.18,13.11,13.15,77000.0,13.12,13.18,13.11,13.15,77000.0
2008-06-12 11:25:00,13.14,13.18,13.11,13.15,120700.0,13.14,13.18,13.11,13.15,120700.0
2008-06-12 11:30:00,13.14,13.15,13.12,13.15,116200.0,13.14,13.15,13.12,13.15,116200.0
2008-06-12 11:35:00,13.14,13.19,13.14,13.18,171100.0,13.14,13.19,13.14,13.18,171100.0
2008-06-12 11:40:00,13.18,13.19,13.14,13.14,69000.0,13.18,13.19,13.14,13.14,69000.0
2008-06-12 11:45:00,13.14,13.19,13.14,13.17,96800.0,13.14,13.19,13.14,13.17,96800.0
2008-06-12 11:50:00,13.16,13.18,13.16,13.17,18100.0,13.16,13.18,13.16,13.17,18100.0
2008-06-12 11:55:00,13.16,13.17,13.16,13.16,10700.0,13.16,13.17,13.16,13.16,10700.0
2008-06-12 12:00:00,13.17,13.19,13.16,13.18,53400.0,13.17,13.19,13.16,13.18,53400.0
2008-06-12 12:05:00,13.18,13.19,13.16,13.16,47900.0,13.18,13.19,13.16,13.16,47900.0
2008-06-12 12:10:00,13.16,13.19,13.15,13.15,65500.0,13.16,13.19,13.15,13.15,65500.0
2008-06-12 12:15:00,13.15,13.15,13.07,13.08,98400.0,13.15,13.15,13.07,13.08,98400.0
2008-06-12 12:20:00,13.07,13.14,13.07,13.12,102000.0,13.07,13.14,13.07,13.12,102000.0
2008-06-12 12:25:00,13.12,13.15,13.11,13.12,38900.0,13.12,13.15,13.11,13.12,38900.0
2008-06-12 12:30:00,13.12,13.14,13.12,13.14,9900.0,13.12,13.14,13.12,13.14,9900.0
2008-06-12 12:35:00,13.13,13.14,13.13,13.13,6500.0,13.13,13.14,13.13,13.13,6500.0
2008-06-12 12:40:00,13.13,13.15,13.13,13.15,17200.0,13.13,13.15,13.13,13.15,17200.0
2008-06-12 12:45:00,13.14,13.15,13.11,13.11,81100.0,13.14,13.15,13.11,13.11,81100.0
2008-06-12 12:50:00,13.11,13.13,13.07,13.11,209800.0,13.11,13.13,13.07,13.11,209800.0
2008-06-12 12:55:00,13.12,13.13,13.1,13.11,55500.0,13.12,13.13,13.1,13.11,55500.0
2008-06-12 13:00:00,13.11,13.13,13.1,13.13,105000.0,13.11,13.13,13.1,13.13,105000.0
2008-06-12 13:05:00,13.12,13.13,13.09,13.1,35400.0,13.12,13.13,13.09,13.1,35400.0
2008-06-12 13:10:00,13.1,13.11,13.05,13.08,130700.0,13.1,13.11,13.05,13.08,130700.0
2008-06-12 13:15:00,13.08,13.09,13.07,13.07,3700.0,13.08,13.09,13.07,13.07,3700.0
2008-06-12 13:20:00,13.07,13.08,13.06,13.07,15200.0,13.07,13.08,13.06,13.07,15200.0
2008-06-12 13:25:00,13.07,13.1,13.07,13.1,40700.0,13.07,13.1,13.07,13.1,40700.0
2008-06-12 13:30:00,13.09,13.1,13.08,13.09,112100.0,13.09,13.1,13.08,13.09,112100.0
2008-06-12 13:35:00,13.08,13.12,13.08,13.12,105500.0,13.08,13.12,13.08,13.12,105500.0
2008-06-12 13:40:00,13.11,13.15,13.11,13.13,186400.0,13.11,13.15,13.11,13.13,186400.0
2008-06-12 13:45:00,13.13,13.14,13.07,13.08,96900.0,13.13,13.14,13.07,13.08,96900.0
2008-06-12 13:50:00,13.08,13.13,13.06,13.07,142400.0,13.08,13.13,13.06,13.07,142400.0
2008-06-12 13:55:00,13.06,13.07,13.06,13.07,41200.0,13.06,13.07,13.06,13.07,41200.0
2008-06-12 14:00:00,13.06,13.07,13.06,13.06,57100.0,13.06,13.07,13.06,13.06,57100.0
2008-06-12 14:05:00,13.05,13.05,13.03,13.05,178600.0,13.05,13.05,13.03,13.05,178600.0
2008-06-12 14:10:00,13.05,13.05,13.04,13.04,21700.0,13.05,13.05,13.04,13.04,21700.0
2008-06-12 14:15:00,13.05,13.06,13.04,13.06,86200.0,13.05,13.06,13.04,13.06,86200.0
2008-06-12 14:20:00,13.06,13.06,13.04,13.06,130700.0,13.06,13.06,13.04,13.06,130700.0
2008-06-12 14:25:00,13.05,13.06,13.03,13.03,67900.0,13.05,13.06,13.03,13.03,67900.0
2008-06-12 14:30:00,13.03,13.06,13.02,13.05,55900.0,13.03,13.06,13.02,13.05,55900.0
2008-06-12 14:35:00,13.04,13.05,13.02,13.03,134500.0,13.04,13.05,13.02,13.03,134500.0
2008-06-12 14:40:00,13.03,13.06,13.02,13.06,88100.0,13.03,13.06,13.02,13.06,88100.0
2008-06-12 14:45:00,13.05,13.06,13.02,13.02,50400.0,13.05,13.06,13.02,13.02,50400.0
2008-06-12 14:50:00,13.03,13.03,13.01,13.03,66000.0,13.03,13.03,13.01,13.03,66000.0
2008-06-12 14:55:00,13.03,13.07,13.02,13.07,42200.0,13.03,13.07,13.02,13.07,42200.0
2008-06-12 15:00:00,13.06,13.07,13.03,13.04,60700.0,13.06,13.07,13.03,13.04,60700.0
2008-06-12 15:05:00,13.04,13.06,13.03,13.05,46900.0,13.04,13.06,13.03,13.05,46900.0
2008-06-12 15:10:00,13.05,13.1,13.05,13.07,178300.0,13.05,13.1,13.05,13.07,178300.0
2008-06-12 15:15:00,13.07,13.09,13.06,13.06,60800.0,13.07,13.09,13.06,13.06,60800.0
2008-06-12 15:20:00,13.06,13.07,13.06,13.06,53000.0,13.06,13.07,13.06,13.06,53000.0
2008-06-12 15:25:00,13.06,13.08,12.99,13.05,342100.0,13.06,13.08,12.99,13.05,342100.0
2008-06-12 15:30:00,13.05,13.12,13.05,13.12,230700.0,13.05,13.12,13.05,13.12,230700.0
2008-06-12 15:35:00,13.12,13.12,13.1,13.1,116600.0,13.12,13.12,13.1,13.1,116600.0
2008-06-12 15:40:00,13.11,13.16,13.1,13.15,283100.0,13.11,13.16,13.1,13.15,283100.0
2008-06-12 15:45:00,13.16,13.21,13.15,13.2,292900.0,13.16,13.21,13.15,13.2,292900.0
2008-06-12 15:50:00,13.21,13.21,13.16,13.18,357300.0,13.21,13.21,13.16,13.18,357300.0
2008-06-12 15:55:00,13.18,13.23,13.17,13.19,469600.0,13.18,13.23,13.17,13.19,469600.0
2008-06-13 09:30:00,13.25,13.25,13.14,13.18,76900.0,13.25,13.25,13.14,13.18,76900.0
2008-06-13 09:35:00,13.17,13.3,13.15,13.28,103900.0,13.17,13.3,13.15,13.28,103900.0
2008-06-13 09:40:00,13.28,13.28,13.18,13.23,52400.0,13.28,13.28,13.18,13.23,52400.0
2008-06-13 09:45:00,13.22,13.23,13.19,13.21,99700.0,13.22,13.23,13.19,13.21,99700.0
2008-06-13 09:50:00,13.21,13.24,13.2,13.21,74100.0,13.21,13.24,13.2,13.21,74100.0
2008-06-13 09:55:00,13.21,13.32,13.2,13.31,97400.0,13.21,13.32,13.2,13.31,97400.0
2008-06-13 10:00:00,13.31,13.39,13.28,13.39,111500.0,13.31,13.39,13.28,13.39,111500.0
2008-06-13 10:05:00,13.39,13.39,13.33,13.35,105200.0,13.39,13.39,13.33,13.35,105200.0
2008-06-13 10:10:00,13.35,13.36,13.34,13.35,89500.0,13.35,13.36,13.34,13.35,89500.0
2008-06-13 10:15:00,13.35,13.45,13.35,13.41,230700.0,13.35,13.45,13.35,13.41,230700.0
2008-06-13 10:20:00,13.41,13.43,13.38,13.38,113500.0,13.41,13.43,13.38,13.38,113500.0
2008-06-13 10:25:00,13.38,13.42,13.37,13.42,49100.0,13.38,13.42,13.37,13.42,49100.0
2008-06-13 10:30:00,13.42,13.43,13.38,13.38,157500.0,13.42,13.43,13.38,13.38,157500.0
2008-06-13 10:35:00,13.39,13.41,13.35,13.35,105200.0,13.39,13.41,13.35,13.35,105200.0
2008-06-13 10:40:00,13.35,13.4,13.35,13.37,226600.0,13.35,13.4,13.35,13.37,226600.0
2008-06-13 10:45:00,13.37,13.37,13.35,13.36,63800.0,13.37,13.37,13.35,13.36,63800.0
2008-06-13 10:50:00,13.36,13.36,13.35,13.36,48100.0,13.36,13.36,13.35,13.36,48100.0
2008-06-13 10:55:00,13.35,13.36,13.29,13.33,228400.0,13.35,13.36,13.29,13.33,228400.0
2008-06-13 11:00:00,13.34,13.4,13.34,13.4,69700.0,13.34,13.4,13.34,13.4,69700.0
2008-06-13 11:05:00,13.39,13.39,13.33,13.34,62600.0,13.39,13.39,13.33,13.34,62600.0
2008-06-13 11:10:00,13.34,13.37,13.32,13.37,39300.0,13.34,13.37,13.32,13.37,39300.0
2008-06-13 11:15:00,13.37,13.37,13.35,13.36,74700.0,13.37,13.37,13.35,13.36,74700.0
2008-06-13 11:20:00,13.35,13.37,13.33,13.37,102600.0,13.35,13.37,13.33,13.37,102600.0
2008-06-13 11:25:00,13.36,13.37,13.33,13.34,95600.0,13.36,13.37,13.33,13.34,95600.0
2008-06-13 11:30:00,13.35,13.35,13.32,13.33,316900.0,13.35,13.35,13.32,13.33,316900.0
2008-06-13 11:35:00,13.32,13.33,13.31,13.32,20600.0,13.32,13.33,13.31,13.32,20600.0
2008-06-13 11:40:00,13.32,13.33,13.29,13.32,64700.0,13.32,13.33,13.29,13.32,64700.0
2008-06-13 11:45:00,13.32,13.36,13.32,13.36,104200.0,13.32,13.36,13.32,13.36,104200.0
2008-06-13 11:50:00,13.36,13.37,13.35,13.35,106700.0,13.36,13.37,13.35,13.35,106700.0
2008-06-13 11:55:00,13.36,13.36,13.34,13.34,129400.0,13.36,13.36,13.34,13.34,129400.0
2008-06-13 12:00:00,13.35,13.35,13.33,13.33,26800.0,13.35,13.35,13.33,13.33,26800.0
2008-06-13 12:05:00,13.33,13.34,13.33,13.34,23900.0,13.33,13.34,13.33,13.34,23900.0
2008-06-13 12:10:00,13.33,13.34,13.32,13.33,86500.0,13.33,13.34,13.32,13.33,86500.0
2008-06-13 12:15:00,13.33,13.34,13.32,13.32,50100.0,13.33,13.34,13.32,13.32,50100.0
2008-06-13 12:20:00,13.32,13.33,13.31,13.32,43600.0,13.32,13.33,13.31,13.32,43600.0
2008-06-13 12:25:00,13.32,13.33,13.31,13.32,31000.0,13.32,13.33,13.31,13.32,31000.0
2008-06-13 12:30:00,13.32,13.36,13.32,13.36,72100.0,13.32,13.36,13.32,13.36,72100.0
2008-06-13 12:35:00,13.35,13.37,13.34,13.34,71300.0,13.35,13.37,13.34,13.34,71300.0
2008-06-13 12:40:00,13.34,13.34,13.31,13.32,33500.0,13.34,13.34,13.31,13.32,33500.0
2008-06-13 12:45:00,13.31,13.32,13.29,13.29,71400.0,13.31,13.32,13.29,13.29,71400.0
2008-06-13 12:50:00,13.29,13.3,13.27,13.29,275600.0,13.29,13.3,13.27,13.29,275600.0
2008-06-13 12:55:00,13.29,13.3,13.26,13.26,59900.0,13.29,13.3,13.26,13.26,59900.0
2008-06-13 13:00:00,13.26,13.27,13.21,13.22,198800.0,13.26,13.27,13.21,13.22,198800.0
2008-06-13 13:05:00,13.22,13.24,13.2,13.22,142700.0,13.22,13.24,13.2,13.22,142700.0
2008-06-13 13:10:00,13.22,13.26,13.21,13.25,103000.0,13.22,13.26,13.21,13.25,103000.0
2008-06-13 13:15:00,13.26,13.26,13.23,13.23,94900.0,13.26,13.26,13.23,13.23,94900.0
2008-06-13 13:20:00,13.23,13.25,13.22,13.24,98800.0,13.23,13.25,13.22,13.24,98800.0
2008-06-13 13:25:00,13.24,13.26,13.23,13.23,193400.0,13.24,13.26,13.23,13.23,193400.0
2008-06-13 13:30:00,13.23,13.25,13.22,13.25,332300.0,13.23,13.25,13.22,13.25,332300.0
2008-06-13 13:35:00,13.26,13.27,13.18,13.2,249400.0,13.26,13.27,13.18,13.2,249400.0
2008-06-13 13:40:00,13.19,13.2,13.18,13.18,126100.0,13.19,13.2,13.18,13.18,126100.0
2008-06-13 13:45:00,13.18,13.19,13.15,13.16,109800.0,13.18,13.19,13.15,13.16,109800.0
2008-06-13 13:50:00,13.16,13.18,13.15,13.16,69300.0,13.16,13.18,13.15,13.16,69300.0
2008-06-13 13:55:00,13.15,13.16,13.14,13.16,55500.0,13.15,13.16,13.14,13.16,55500.0
2008-06-13 14:00:00,13.15,13.16,13.14,13.15,252300.0,13.15,13.16,13.14,13.15,252300.0
2008-06-13 14:05:00,13.15,13.16,13.14,13.15,84300.0,13.15,13.16,13.14,13.15,84300.0
2008-06-13 14:10:00,13.15,13.2,13.15,13.2,65200.0,13.15,13.2,13.15,13.2,65200.0
2008-06-13 14:15:00,13.19,13.23,13.19,13.2,244000.0,13.19,13.23,13.19,13.2,244000.0
2008-06-13 14:20:00,13.19,13.2,13.17,13.19,90900.0,13.19,13.2,13.17,13.19,90900.0
2008-06-13 14:25:00,13.19,13.2,13.17,13.19,63300.0,13.19,13.2,13.17,13.19,63300.0
2008-06-13 14:30:00,13.19,13.2,13.18,13.2,67600.0,13.19,13.2,13.18,13.2,67600.0
2008-06-13 14:35:00,13.2,13.2,13.18,13.19,56000.0,13.2,13.2,13.18,13.19,56000.0
2008-06-13 14:40:00,13.19,13.21,13.18,13.21,223000.0,13.19,13.21,13.18,13.21,223000.0
2008-06-13 14:45:00,13.2,13.21,13.19,13.19,64400.0,13.2,13.21,13.19,13.19,64400.0
2008-06-13 14:50:00,13.2,13.2,13.18,13.2,69800.0,13.2,13.2,13.18,13.2,69800.0
2008-06-13 14:55:00,13.19,13.2,13.19,13.2,53200.0,13.19,13.2,13.19,13.2,53200.0
2008-06-13 15:00:00,13.2,13.2,13.17,13.18,144100.0,13.2,13.2,13.17,13.18,144100.0
2008-06-13 15:05:00,13.18,13.2,13.18,13.19,183300.0,13.18,13.2,13.18,13.19,183300.0
2008-06-13 15:10:00,13.19,13.2,13.18,13.19,156300.0,13.19,13.2,13.18,13.19,156300.0
2008-06-13 15:15:00,13.18,13.19,13.18,13.18,222600.0,13.18,13.19,13.18,13.18,222600.0
2008-06-13 15:20:00,13.19,13.22,13.18,13.22,197000.0,13.19,13.22,13.18,13.22,197000.0
2008-06-13 15:25:00,13.22,13.22,13.18,13.18,149300.0,13.22,13.22,13.18,13.18,149300.0
2008-06-13 15:30:00,13.19,13.19,13.17,13.17,134000.0,13.19,13.19,13.17,13.17,134000.0
2008-06-13 15:35:00,13.18,13.22,13.16,13.22,228100.0,13.18,13.22,13.16,13.22,228100.0
2008-06-13 15:40:00,13.22,13.24,13.21,13.21,293500.0,13.22,13.24,13.21,13.21,293500.0
2008-06-13 15:45:00,13.22,13.25,13.2,13.21,408800.0,13.22,13.25,13.2,13.21,408800.0
2008-06-13 15:50:00,13.2,13.26,13.19,13.26,516000.0,13.2,13.26,13.19,13.26,516000.0
2008-06-13 15:55:00,13.26,13.32,13.25,13.3,352100.0,13.26,13.32,13.25,13.3,352100.0
2008-06-16 09:30:00,13.18,13.35,13.18,13.34,115500.0,13.18,13.35,13.18,13.34,115500.0
2008-06-16 09:35:00,13.34,13.34,13.27,13.3,56900.0,13.34,13.34,13.27,13.3,56900.0
2008-06-16 09:40:00,13.29,13.33,13.28,13.28,55700.0,13.29,13.33,13.28,13.28,55700.0
2008-06-16 09:45:00,13.28,13.3,13.27,13.27,34600.0,13.28,13.3,13.27,13.27,34600.0
2008-06-16 09:50:00,13.27,13.33,13.26,13.33,30700.0,13.27,13.33,13.26,13.33,30700.0
2008-06-16 09:55:00,13.32,13.33,13.28,13.29,58500.0,13.32,13.33,13.28,13.29,58500.0
2008-06-16 10:00:00,13.28,13.29,13.26,13.29,28200.0,13.28,13.29,13.26,13.29,28200.0
2008-06-16 10:05:00,13.29,13.36,13.27,13.35,54500.0,13.29,13.36,13.27,13.35,54500.0
2008-06-16 10:10:00,13.36,13.36,13.31,13.34,62000.0,13.36,13.36,13.31,13.34,62000.0
2008-06-16 10:15:00,13.34,13.36,13.33,13.33,30800.0,13.34,13.36,13.33,13.33,30800.0
2008-06-16 10:20:00,13.33,13.35,13.33,13.33,22800.0,13.33,13.35,13.33,13.33,22800.0
2008-06-16 10:25:00,13.33,13.36,13.33,13.35,42000.0,13.33,13.36,13.33,13.35,42000.0
2008-06-16 10:30:00,13.36,13.37,13.35,13.35,58300.0,13.36,13.37,13.35,13.35,58300.0
2008-06-16 10:35:00,13.35,13.37,13.35,13.36,27300.0,13.35,13.37,13.35,13.36,27300.0
2008-06-16 10:40:00,13.36,13.46,13.36,13.43,314200.0,13.36,13.46,13.36,13.43,314200.0
2008-06-16 10:45:00,13.43,13.5,13.41,13.48,233000.0,13.43,13.5,13.41,13.48,233000.0
2008-06-16 10:50:00,13.48,13.53,13.47,13.52,188200.0,13.48,13.53,13.47,13.52,188200.0
2008-06-16 10:55:00,13.52,13.56,13.51,13.54,134800.0,13.52,13.56,13.51,13.54,134800.0
2008-06-16 11:00:00,13.53,13.55,13.5,13.5,69100.0,13.53,13.55,13.5,13.5,69100.0
2008-06-16 11:05:00,13.51,13.52,13.48,13.48,60600.0,13.51,13.52,13.48,13.48,60600.0
2008-06-16 11:10:00,13.49,13.52,13.48,13.51,77500.0,13.49,13.52,13.48,13.51,77500.0
2008-06-16 11:15:00,13.52,13.52,13.5,13.51,33300.0,13.52,13.52,13.5,13.51,33300.0
2008-06-16 11:20:00,13.5,13.51,13.49,13.5,32700.0,13.5,13.51,13.49,13.5,32700.0
2008-06-16 11:25:00,13.51,13.55,13.49,13.53,62200.0,13.51,13.55,13.49,13.53,62200.0
2008-06-16 11:30:00,13.53,13.54,13.52,13.52,26000.0,13.53,13.54,13.52,13.52,26000.0
2008-06-16 11:35:00,13.52,13.56,13.51,13.55,28900.0,13.52,13.56,13.51,13.55,28900.0
2008-06-16 11:40:00,13.56,13.56,13.54,13.55,23400.0,13.56,13.56,13.54,13.55,23400.0
2008-06-16 11:45:00,13.55,13.6,13.55,13.6,152000.0,13.55,13.6,13.55,13.6,152000.0
2008-06-16 11:50:00,13.61,13.61,13.56,13.57,89100.0,13.61,13.61,13.56,13.57,89100.0
2008-06-16 11:55:00,13.57,13.59,13.55,13.56,59800.0,13.57,13.59,13.55,13.56,59800.0
2008-06-16 12:00:00,13.56,13.57,13.48,13.5,134300.0,13.56,13.57,13.48,13.5,134300.0
2008-06-16 12:05:00,13.5,13.52,13.49,13.51,88200.0,13.5,13.52,13.49,13.51,88200.0
2008-06-16 12:10:00,13.5,13.51,13.5,13.51,14700.0,13.5,13.51,13.5,13.51,14700.0
2008-06-16 12:15:00,13.51,13.52,13.5,13.51,42900.0,13.51,13.52,13.5,13.51,42900.0
2008-06-16 12:20:00,13.51,13.57,13.5,13.56,159400.0,13.51,13.57,13.5,13.56,159400.0
2008-06-16 12:25:00,13.56,13.57,13.54,13.55,66000.0,13.56,13.57,13.54,13.55,66000.0
2008-06-16 12:30:00,13.55,13.56,13.54,13.55,41200.0,13.55,13.56,13.54,13.55,41200.0
2008-06-16 12:35:00,13.54,13.55,13.53,13.54,38400.0,13.54,13.55,13.53,13.54,38400.0
2008-06-16 12:40:00,13.54,13.56,13.52,13.52,61200.0,13.54,13.56,13.52,13.52,61200.0
2008-06-16 12:45:00,13.52,13.54,13.52,13.54,23800.0,13.52,13.54,13.52,13.54,23800.0
2008-06-16 12:50:00,13.54,13.57,13.53,13.53,192100.0,13.54,13.57,13.53,13.53,192100.0
2008-06-16 12:55:00,13.54,13.54,13.49,13.49,55100.0,13.54,13.54,13.49,13.49,55100.0
2008-06-16 13:00:00,13.49,13.5,13.49,13.49,7100.0,13.49,13.5,13.49,13.49,7100.0
2008-06-16 13:05:00,13.5,13.5,13.46,13.46,63200.0,13.5,13.5,13.46,13.46,63200.0
2008-06-16 13:10:00,13.46,13.51,13.46,13.49,87100.0,13.46,13.51,13.46,13.49,87100.0
2008-06-16 13:15:00,13.49,13.51,13.49,13.5,43400.0,13.49,13.51,13.49,13.5,43400.0
2008-06-16 13:20:00,13.51,13.52,13.49,13.5,60500.0,13.51,13.52,13.49,13.5,60500.0
2008-06-16 13:25:00,13.5,13.57,13.49,13.57,61600.0,13.5,13.57,13.49,13.57,61600.0
2008-06-16 13:30:00,13.57,13.6,13.56,13.59,62500.0,13.57,13.6,13.56,13.59,62500.0
2008-06-16 13:35:00,13.6,13.61,13.58,13.6,101900.0,13.6,13.61,13.58,13.6,101900.0
2008-06-16 13:40:00,13.6,13.61,13.58,13.59,88300.0,13.6,13.61,13.58,13.59,88300.0
2008-06-16 13:45:00,13.58,13.59,13.57,13.59,45100.0,13.58,13.59,13.57,13.59,45100.0
2008-06-16 13:50:00,13.59,13.6,13.58,13.6,28000.0,13.59,13.6,13.58,13.6,28000.0
2008-06-16 13:55:00,13.6,13.61,13.59,13.6,31400.0,13.6,13.61,13.59,13.6,31400.0
2008-06-16 14:00:00,13.59,13.6,13.57,13.57,54900.0,13.59,13.6,13.57,13.57,54900.0
2008-06-16 14:05:00,13.57,13.6,13.56,13.58,161800.0,13.57,13.6,13.56,13.58,161800.0
2008-06-16 14:10:00,13.58,13.6,13.58,13.59,51000.0,13.58,13.6,13.58,13.59,51000.0
2008-06-16 14:15:00,13.58,13.6,13.58,13.6,30900.0,13.58,13.6,13.58,13.6,30900.0
2008-06-16 14:20:00,13.6,13.61,13.56,13.56,84900.0,13.6,13.61,13.56,13.56,84900.0
2008-06-16 14:25:00,13.56,13.57,13.54,13.55,29200.0,13.56,13.57,13.54,13.55,29200.0
2008-06-16 14:30:00,13.54,13.56,13.54,13.56,28900.0,13.54,13.56,13.54,13.56,28900.0
2008-06-16 14:35:00,13.56,13.56,13.55,13.56,18000.0,13.56,13.56,13.55,13.56,18000.0
2008-06-16 14:40:00,13.56,13.58,13.55,13.58,65000.0,13.56,13.58,13.55,13.58,65000.0
2008-06-16 14:45:00,13.57,13.59,13.57,13.59,43800.0,13.57,13.59,13.57,13.59,43800.0
2008-06-16 14:50:00,13.59,13.61,13.58,13.6,56500.0,13.59,13.61,13.58,13.6,56500.0
2008-06-16 14:55:00,13.59,13.6,13.59,13.6,16300.0,13.59,13.6,13.59,13.6,16300.0
2008-06-16 15:00:00,13.6,13.61,13.59,13.6,52900.0,13.6,13.61,13.59,13.6,52900.0
2008-06-16 15:05:00,13.6,13.6,13.59,13.59,44000.0,13.6,13.6,13.59,13.59,44000.0
2008-06-16 15:10:00,13.6,13.6,13.59,13.6,74700.0,13.6,13.6,13.59,13.6,74700.0
2008-06-16 15:15:00,13.6,13.62,13.59,13.61,175500.0,13.6,13.62,13.59,13.61,175500.0
2008-06-16 15:20:00,13.6,13.62,13.6,13.6,72600.0,13.6,13.62,13.6,13.6,72600.0
2008-06-16 15:25:00,13.6,13.63,13.6,13.6,143000.0,13.6,13.63,13.6,13.6,143000.0
2008-06-16 15:30:00,13.61,13.65,13.6,13.63,262800.0,13.61,13.65,13.6,13.63,262800.0
2008-06-16 15:35:00,13.63,13.64,13.61,13.63,161000.0,13.63,13.64,13.61,13.63,161000.0
2008-06-16 15:40:00,13.63,13.69,13.61,13.66,498900.0,13.63,13.69,13.61,13.66,498900.0
2008-06-16 15:45:00,13.67,13.67,13.64,13.66,559700.0,13.67,13.67,13.64,13.66,559700.0
2008-06-16 15:50:00,13.66,13.69,13.6,13.62,461300.0,13.66,13.69,13.6,13.62,461300.0
2008-06-16 15:55:00,13.63,13.64,13.6,13.62,213300.0,13.63,13.64,13.6,13.62,213300.0
2008-06-17 09:30:00,13.68,13.85,13.65,13.73,146800.0,13.68,13.85,13.65,13.73,146800.0
2008-06-17 09:35:00,13.73,13.74,13.59,13.59,86300.0,13.73,13.74,13.59,13.59,86300.0
2008-06-17 09:40:00,13.6,13.63,13.56,13.62,119300.0,13.6,13.63,13.56,13.62,119300.0
2008-06-17 09:45:00,13.62,13.72,13.61,13.7,73900.0,13.62,13.72,13.61,13.7,73900.0
2008-06-17 09:50:00,13.7,13.77,13.7,13.76,75900.0,13.7,13.77,13.7,13.76,75900.0
2008-06-17 09:55:00,13.76,13.82,13.75,13.8,160600.0,13.76,13.82,13.75,13.8,160600.0
2008-06-17 10:00:00,13.8,13.83,13.74,13.78,293600.0,13.8,13.83,13.74,13.78,293600.0
2008-06-17 10:05:00,13.79,13.81,13.74,13.74,189500.0,13.79,13.81,13.74,13.74,189500.0
2008-06-17 10:10:00,13.74,13.82,13.73,13.8,218400.0,13.74,13.82,13.73,13.8,218400.0
2008-06-17 10:15:00,13.8,13.82,13.79,13.81,105500.0,13.8,13.82,13.79,13.81,105500.0
2008-06-17 10:20:00,13.81,13.82,13.73,13.75,105600.0,13.81,13.82,13.73,13.75,105600.0
2008-06-17 10:25:00,13.75,13.77,13.73,13.76,99400.0,13.75,13.77,13.73,13.76,99400.0
2008-06-17 10:30:00,13.77,13.79,13.75,13.79,59700.0,13.77,13.79,13.75,13.79,59700.0
2008-06-17 10:35:00,13.79,13.82,13.78,13.8,116900.0,13.79,13.82,13.78,13.8,116900.0
2008-06-17 10:40:00,13.8,13.81,13.78,13.8,49100.0,13.8,13.81,13.78,13.8,49100.0
2008-06-17 10:45:00,13.8,13.83,13.79,13.83,112600.0,13.8,13.83,13.79,13.83,112600.0
2008-06-17 10:50:00,13.82,13.85,13.8,13.84,93600.0,13.82,13.85,13.8,13.84,93600.0
2008-06-17 10:55:00,13.85,13.85,13.84,13.85,192000.0,13.85,13.85,13.84,13.85,192000.0
2008-06-17 11:00:00,13.85,13.86,13.84,13.85,125100.0,13.85,13.86,13.84,13.85,125100.0
2008-06-17 11:05:00,13.85,13.85,13.81,13.81,89400.0,13.85,13.85,13.81,13.81,89400.0
2008-06-17 11:10:00,13.82,13.82,13.8,13.81,46800.0,13.82,13.82,13.8,13.81,46800.0
2008-06-17 11:15:00,13.82,13.82,13.79,13.79,68800.0,13.82,13.82,13.79,13.79,68800.0
2008-06-17 11:20:00,13.8,13.81,13.79,13.81,24300.0,13.8,13.81,13.79,13.81,24300.0
2008-06-17 11:25:00,13.81,13.81,13.76,13.77,117300.0,13.81,13.81,13.76,13.77,117300.0
2008-06-17 11:30:00,13.78,13.79,13.76,13.76,220400.0,13.78,13.79,13.76,13.76,220400.0
2008-06-17 11:35:00,13.76,13.79,13.76,13.79,52500.0,13.76,13.79,13.76,13.79,52500.0
2008-06-17 11:40:00,13.79,13.82,13.77,13.77,225800.0,13.79,13.82,13.77,13.77,225800.0
2008-06-17 11:45:00,13.76,13.78,13.76,13.78,23500.0,13.76,13.78,13.76,13.78,23500.0
2008-06-17 11:50:00,13.78,13.8,13.77,13.79,47800.0,13.78,13.8,13.77,13.79,47800.0
2008-06-17 11:55:00,13.8,13.8,13.74,13.74,337700.0,13.8,13.8,13.74,13.74,337700.0
2008-06-17 12:00:00,13.74,13.74,13.71,13.71,75200.0,13.74,13.74,13.71,13.71,75200.0
2008-06-17 12:05:00,13.71,13.71,13.69,13.69,51800.0,13.71,13.71,13.69,13.69,51800.0
2008-06-17 12:10:00,13.69,13.7,13.68,13.69,35000.0,13.69,13.7,13.68,13.69,35000.0
2008-06-17 12:15:00,13.69,13.69,13.67,13.68,20700.0,13.69,13.69,13.67,13.68,20700.0
2008-06-17 12:20:00,13.68,13.68,13.65,13.65,170200.0,13.68,13.68,13.65,13.65,170200.0
2008-06-17 12:25:00,13.66,13.68,13.61,13.62,118200.0,13.66,13.68,13.61,13.62,118200.0
2008-06-17 12:30:00,13.62,13.64,13.61,13.62,233700.0,13.62,13.64,13.61,13.62,233700.0
2008-06-17 12:35:00,13.61,13.62,13.6,13.62,108900.0,13.61,13.62,13.6,13.62,108900.0
2008-06-17 12:40:00,13.62,13.65,13.61,13.65,32500.0,13.62,13.65,13.61,13.65,32500.0
2008-06-17 12:45:00,13.65,13.69,13.65,13.69,23700.0,13.65,13.69,13.65,13.69,23700.0
2008-06-17 12:50:00,13.69,13.7,13.68,13.7,40900.0,13.69,13.7,13.68,13.7,40900.0
2008-06-17 12:55:00,13.7,13.7,13.69,13.69,10400.0,13.7,13.7,13.69,13.69,10400.0
2008-06-17 13:00:00,13.7,13.72,13.67,13.68,151000.0,13.7,13.72,13.67,13.68,151000.0
2008-06-17 13:05:00,13.68,13.71,13.64,13.71,106700.0,13.68,13.71,13.64,13.71,106700.0
2008-06-17 13:10:00,13.71,13.72,13.68,13.69,144900.0,13.71,13.72,13.68,13.69,144900.0
2008-06-17 13:15:00,13.69,13.7,13.68,13.7,51000.0,13.69,13.7,13.68,13.7,51000.0
2008-06-17 13:20:00,13.7,13.71,13.68,13.71,30300.0,13.7,13.71,13.68,13.71,30300.0
2008-06-17 13:25:00,13.71,13.73,13.7,13.7,108800.0,13.71,13.73,13.7,13.7,108800.0
2008-06-17 13:30:00,13.71,13.71,13.7,13.71,33300.0,13.71,13.71,13.7,13.71,33300.0
2008-06-17 13:35:00,13.71,13.72,13.69,13.7,54000.0,13.71,13.72,13.69,13.7,54000.0
2008-06-17 13:40:00,13.7,13.7,13.69,13.69,9900.0,13.7,13.7,13.69,13.69,9900.0
2008-06-17 13:45:00,13.7,13.71,13.69,13.7,40800.0,13.7,13.71,13.69,13.7,40800.0
2008-06-17 13:50:00,13.71,13.71,13.7,13.7,20200.0,13.71,13.71,13.7,13.7,20200.0
2008-06-17 13:55:00,13.71,13.73,13.7,13.73,18200.0,13.71,13.73,13.7,13.73,18200.0
2008-06-17 14:00:00,13.72,13.74,13.72,13.72,40000.0,13.72,13.74,13.72,13.72,40000.0
2008-06-17 14:05:00,13.73,13.73,13.72,13.73,20000.0,13.73,13.73,13.72,13.73,20000.0
2008-06-17 14:10:00,13.73,13.73,13.72,13.72,9300.0,13.73,13.73,13.72,13.72,9300.0
2008-06-17 14:15:00,13.73,13.73,13.71,13.72,61200.0,13.73,13.73,13.71,13.72,61200.0
2008-06-17 14:20:00,13.72,13.73,13.71,13.72,46500.0,13.72,13.73,13.71,13.72,46500.0
2008-06-17 14:25:00,13.72,13.72,13.7,13.7,27000.0,13.72,13.72,13.7,13.7,27000.0
2008-06-17 14:30:00,13.71,13.72,13.69,13.72,33400.0,13.71,13.72,13.69,13.72,33400.0
2008-06-17 14:35:00,13.72,13.72,13.69,13.7,53000.0,13.72,13.72,13.69,13.7,53000.0
2008-06-17 14:40:00,13.7,13.73,13.69,13.73,52300.0,13.7,13.73,13.69,13.73,52300.0
2008-06-17 14:45:00,13.72,13.73,13.69,13.7,61400.0,13.72,13.73,13.69,13.7,61400.0
2008-06-17 14:50:00,13.7,13.72,13.69,13.72,101900.0,13.7,13.72,13.69,13.72,101900.0
2008-06-17 14:55:00,13.72,13.74,13.72,13.73,46600.0,13.72,13.74,13.72,13.73,46600.0
2008-06-17 15:00:00,13.73,13.74,13.71,13.72,88200.0,13.73,13.74,13.71,13.72,88200.0
2008-06-17 15:05:00,13.73,13.73,13.7,13.71,53000.0,13.73,13.73,13.7,13.71,53000.0
2008-06-17 15:10:00,13.71,13.73,13.69,13.72,243400.0,13.71,13.73,13.69,13.72,243400.0
2008-06-17 15:15:00,13.72,13.73,13.67,13.67,86300.0,13.72,13.73,13.67,13.67,86300.0
2008-06-17 15:20:00,13.67,13.68,13.66,13.67,39800.0,13.67,13.68,13.66,13.67,39800.0
2008-06-17 15:25:00,13.68,13.7,13.67,13.69,55700.0,13.68,13.7,13.67,13.69,55700.0
2008-06-17 15:30:00,13.7,13.7,13.68,13.68,50700.0,13.7,13.7,13.68,13.68,50700.0
2008-06-17 15:35:00,13.68,13.69,13.66,13.67,93500.0,13.68,13.69,13.66,13.67,93500.0
2008-06-17 15:40:00,13.67,13.69,13.66,13.66,247800.0,13.67,13.69,13.66,13.66,247800.0
2008-06-17 15:45:00,13.66,13.68,13.65,13.67,71000.0,13.66,13.68,13.65,13.67,71000.0
2008-06-17 15:50:00,13.68,13.7,13.67,13.69,147700.0,13.68,13.7,13.67,13.69,147700.0
2008-06-17 15:55:00,13.69,13.7,13.66,13.67,262800.0,13.69,13.7,13.66,13.67,262800.0
2008-06-18 09:30:00,13.6,13.71,13.57,13.69,124600.0,13.6,13.71,13.57,13.69,124600.0
2008-06-18 09:35:00,13.69,13.74,13.67,13.72,76600.0,13.69,13.74,13.67,13.72,76600.0
2008-06-18 09:40:00,13.72,13.72,13.68,13.69,71400.0,13.72,13.72,13.68,13.69,71400.0
2008-06-18 09:45:00,13.69,13.7,13.68,13.68,76700.0,13.69,13.7,13.68,13.68,76700.0
2008-06-18 09:50:00,13.68,13.69,13.65,13.67,95000.0,13.68,13.69,13.65,13.67,95000.0
2008-06-18 09:55:00,13.67,13.67,13.6,13.62,147800.0,13.67,13.67,13.6,13.62,147800.0
2008-06-18 10:00:00,13.62,13.66,13.62,13.66,44300.0,13.62,13.66,13.62,13.66,44300.0
2008-06-18 10:05:00,13.66,13.68,13.64,13.64,55800.0,13.66,13.68,13.64,13.64,55800.0
2008-06-18 10:10:00,13.65,13.66,13.63,13.64,58900.0,13.65,13.66,13.63,13.64,58900.0
2008-06-18 10:15:00,13.64,13.68,13.63,13.68,76000.0,13.64,13.68,13.63,13.68,76000.0
2008-06-18 10:20:00,13.69,13.73,13.68,13.72,128500.0,13.69,13.73,13.68,13.72,128500.0
2008-06-18 10:25:00,13.72,13.72,13.7,13.7,37000.0,13.72,13.72,13.7,13.7,37000.0
2008-06-18 10:30:00,13.7,13.71,13.67,13.68,60500.0,13.7,13.71,13.67,13.68,60500.0
2008-06-18 10:35:00,13.67,13.73,13.66,13.72,103800.0,13.67,13.73,13.66,13.72,103800.0
2008-06-18 10:40:00,13.72,13.73,13.67,13.68,66800.0,13.72,13.73,13.67,13.68,66800.0
2008-06-18 10:45:00,13.68,13.7,13.68,13.69,39000.0,13.68,13.7,13.68,13.69,39000.0
2008-06-18 10:50:00,13.69,13.71,13.68,13.7,53800.0,13.69,13.71,13.68,13.7,53800.0
2008-06-18 10:55:00,13.7,13.71,13.68,13.68,115700.0,13.7,13.71,13.68,13.68,115700.0
2008-06-18 11:00:00,13.69,13.69,13.67,13.67,40300.0,13.69,13.69,13.67,13.67,40300.0
2008-06-18 11:05:00,13.68,13.7,13.65,13.69,127800.0,13.68,13.7,13.65,13.69,127800.0
2008-06-18 11:10:00,13.69,13.71,13.67,13.7,89900.0,13.69,13.71,13.67,13.7,89900.0
2008-06-18 11:15:00,13.7,13.71,13.69,13.7,58700.0,13.7,13.71,13.69,13.7,58700.0
2008-06-18 11:20:00,13.7,13.71,13.7,13.7,57700.0,13.7,13.71,13.7,13.7,57700.0
2008-06-18 11:25:00,13.71,13.73,13.7,13.71,98800.0,13.71,13.73,13.7,13.71,98800.0
2008-06-18 11:30:00,13.72,13.74,13.71,13.74,34100.0,13.72,13.74,13.71,13.74,34100.0
2008-06-18 11:35:00,13.73,13.75,13.73,13.74,66200.0,13.73,13.75,13.73,13.74,66200.0
2008-06-18 11:40:00,13.74,13.74,13.71,13.71,54900.0,13.74,13.74,13.71,13.71,54900.0
2008-06-18 11:45:00,13.71,13.72,13.71,13.72,25400.0,13.71,13.72,13.71,13.72,25400.0
2008-06-18 11:50:00,13.71,13.74,13.71,13.73,55400.0,13.71,13.74,13.71,13.73,55400.0
2008-06-18 11:55:00,13.74,13.77,13.73,13.76,192200.0,13.74,13.77,13.73,13.76,192200.0
2008-06-18 12:00:00,13.77,13.77,13.74,13.74,96200.0,13.77,13.77,13.74,13.74,96200.0
2008-06-18 12:05:00,13.74,13.75,13.74,13.75,38000.0,13.74,13.75,13.74,13.75,38000.0
2008-06-18 12:10:00,13.74,13.78,13.74,13.78,103900.0,13.74,13.78,13.74,13.78,103900.0
2008-06-18 12:15:00,13.78,13.79,13.76,13.77,150300.0,13.78,13.79,13.76,13.77,150300.0
2008-06-18 12:20:00,13.77,13.8,13.77,13.79,45400.0,13.77,13.8,13.77,13.79,45400.0
2008-06-18 12:25:00,13.79,13.8,13.79,13.79,17500.0,13.79,13.8,13.79,13.79,17500.0
2008-06-18 12:30:00,13.8,13.8,13.79,13.8,20300.0,13.8,13.8,13.79,13.8,20300.0
2008-06-18 12:35:00,13.8,13.8,13.77,13.77,50100.0,13.8,13.8,13.77,13.77,50100.0
2008-06-18 12:40:00,13.77,13.78,13.74,13.75,55000.0,13.77,13.78,13.74,13.75,55000.0
2008-06-18 12:45:00,13.74,13.77,13.73,13.77,173000.0,13.74,13.77,13.73,13.77,173000.0
2008-06-18 12:50:00,13.77,13.77,13.76,13.76,12200.0,13.77,13.77,13.76,13.76,12200.0
2008-06-18 12:55:00,13.76,13.77,13.73,13.77,85300.0,13.76,13.77,13.73,13.77,85300.0
2008-06-18 13:00:00,13.77,13.77,13.74,13.74,38100.0,13.77,13.77,13.74,13.74,38100.0
2008-06-18 13:05:00,13.75,13.75,13.71,13.71,21900.0,13.75,13.75,13.71,13.71,21900.0
2008-06-18 13:10:00,13.71,13.71,13.66,13.66,40800.0,13.71,13.71,13.66,13.66,40800.0
2008-06-18 13:15:00,13.66,13.68,13.63,13.68,102400.0,13.66,13.68,13.63,13.68,102400.0
2008-06-18 13:20:00,13.67,13.69,13.66,13.68,55700.0,13.67,13.69,13.66,13.68,55700.0
2008-06-18 13:25:00,13.67,13.69,13.67,13.68,203300.0,13.67,13.69,13.67,13.68,203300.0
2008-06-18 13:30:00,13.69,13.7,13.67,13.7,43900.0,13.69,13.7,13.67,13.7,43900.0
2008-06-18 13:35:00,13.69,13.7,13.67,13.67,69900.0,13.69,13.7,13.67,13.67,69900.0
2008-06-18 13:40:00,13.66,13.69,13.66,13.68,37100.0,13.66,13.69,13.66,13.68,37100.0
2008-06-18 13:45:00,13.68,13.69,13.66,13.68,42600.0,13.68,13.69,13.66,13.68,42600.0
2008-06-18 13:50:00,13.68,13.7,13.67,13.67,32500.0,13.68,13.7,13.67,13.67,32500.0
2008-06-18 13:55:00,13.67,13.68,13.66,13.67,131700.0,13.67,13.68,13.66,13.67,131700.0
2008-06-18 14:00:00,13.67,13.7,13.66,13.69,52500.0,13.67,13.7,13.66,13.69,52500.0
2008-06-18 14:05:00,13.69,13.69,13.67,13.68,37200.0,13.69,13.69,13.67,13.68,37200.0
2008-06-18 14:10:00,13.67,13.68,13.62,13.64,52300.0,13.67,13.68,13.62,13.64,52300.0
2008-06-18 14:15:00,13.63,13.66,13.61,13.61,123400.0,13.63,13.66,13.61,13.61,123400.0
2008-06-18 14:20:00,13.61,13.61,13.54,13.56,79600.0,13.61,13.61,13.54,13.56,79600.0
2008-06-18 14:25:00,13.56,13.57,13.55,13.57,50200.0,13.56,13.57,13.55,13.57,50200.0
2008-06-18 14:30:00,13.57,13.6,13.56,13.6,91100.0,13.57,13.6,13.56,13.6,91100.0
2008-06-18 14:35:00,13.6,13.64,13.6,13.63,60300.0,13.6,13.64,13.6,13.63,60300.0
2008-06-18 14:40:00,13.63,13.64,13.63,13.64,19300.0,13.63,13.64,13.63,13.64,19300.0
2008-06-18 14:45:00,13.63,13.65,13.62,13.62,74200.0,13.63,13.65,13.62,13.62,74200.0
2008-06-18 14:50:00,13.63,13.65,13.61,13.64,60200.0,13.63,13.65,13.61,13.64,60200.0
2008-06-18 14:55:00,13.64,13.66,13.64,13.64,35300.0,13.64,13.66,13.64,13.64,35300.0
2008-06-18 15:00:00,13.65,13.65,13.64,13.64,25600.0,13.65,13.65,13.64,13.64,25600.0
2008-06-18 15:05:00,13.64,13.67,13.64,13.67,97300.0,13.64,13.67,13.64,13.67,97300.0
2008-06-18 15:10:00,13.66,13.68,13.66,13.67,62600.0,13.66,13.68,13.66,13.67,62600.0
2008-06-18 15:15:00,13.68,13.68,13.66,13.66,83800.0,13.68,13.68,13.66,13.66,83800.0
2008-06-18 15:20:00,13.66,13.67,13.64,13.65,74200.0,13.66,13.67,13.64,13.65,74200.0
2008-06-18 15:25:00,13.65,13.66,13.64,13.64,69700.0,13.65,13.66,13.64,13.64,69700.0
2008-06-18 15:30:00,13.64,13.65,13.6,13.6,92700.0,13.64,13.65,13.6,13.6,92700.0
2008-06-18 15:35:00,13.61,13.61,13.59,13.59,84700.0,13.61,13.61,13.59,13.59,84700.0
2008-06-18 15:40:00,13.59,13.6,13.53,13.53,229700.0,13.59,13.6,13.53,13.53,229700.0
2008-06-18 15:45:00,13.53,13.58,13.53,13.54,148600.0,13.53,13.58,13.53,13.54,148600.0
2008-06-18 15:50:00,13.54,13.6,13.54,13.59,179600.0,13.54,13.6,13.54,13.59,179600.0
2008-06-18 15:55:00,13.59,13.6,13.56,13.59,218500.0,13.59,13.6,13.56,13.59,218500.0
2008-06-19 09:30:00,13.54,13.7,13.38,13.66,96900.0,13.54,13.7,13.38,13.66,96900.0
2008-06-19 09:35:00,13.66,13.69,13.6,13.61,56200.0,13.66,13.69,13.6,13.61,56200.0
2008-06-19 09:40:00,13.61,13.62,13.51,13.53,178700.0,13.61,13.62,13.51,13.53,178700.0
2008-06-19 09:45:00,13.54,13.59,13.5,13.58,70700.0,13.54,13.59,13.5,13.58,70700.0
2008-06-19 09:50:00,13.57,13.6,13.57,13.6,25100.0,13.57,13.6,13.57,13.6,25100.0
2008-06-19 09:55:00,13.6,13.61,13.57,13.57,62400.0,13.6,13.61,13.57,13.57,62400.0
2008-06-19 10:00:00,13.58,13.58,13.51,13.54,117100.0,13.58,13.58,13.51,13.54,117100.0
2008-06-19 10:05:00,13.53,13.55,13.49,13.5,66100.0,13.53,13.55,13.49,13.5,66100.0
2008-06-19 10:10:00,13.49,13.5,13.45,13.45,264100.0,13.49,13.5,13.45,13.45,264100.0
2008-06-19 10:15:00,13.45,13.45,13.39,13.42,137600.0,13.45,13.45,13.39,13.42,137600.0
2008-06-19 10:20:00,13.42,13.43,13.39,13.41,127000.0,13.42,13.43,13.39,13.41,127000.0
2008-06-19 10:25:00,13.41,13.43,13.4,13.41,77300.0,13.41,13.43,13.4,13.41,77300.0
2008-06-19 10:30:00,13.41,13.42,13.38,13.39,75500.0,13.41,13.42,13.38,13.39,75500.0
2008-06-19 10:35:00,13.39,13.39,13.33,13.33,124700.0,13.39,13.39,13.33,13.33,124700.0
2008-06-19 10:40:00,13.33,13.34,13.28,13.3,239500.0,13.33,13.34,13.28,13.3,239500.0
2008-06-19 10:45:00,13.3,13.3,13.29,13.3,127100.0,13.3,13.3,13.29,13.3,127100.0
2008-06-19 10:50:00,13.3,13.31,13.29,13.3,136100.0,13.3,13.31,13.29,13.3,136100.0
2008-06-19 10:55:00,13.3,13.31,13.28,13.29,119900.0,13.3,13.31,13.28,13.29,119900.0
2008-06-19 11:00:00,13.29,13.34,13.29,13.33,177000.0,13.29,13.34,13.29,13.33,177000.0
2008-06-19 11:05:00,13.33,13.33,13.29,13.29,76900.0,13.33,13.33,13.29,13.29,76900.0
2008-06-19 11:10:00,13.29,13.29,13.24,13.27,93500.0,13.29,13.29,13.24,13.27,93500.0
2008-06-19 11:15:00,13.27,13.27,13.25,13.26,64600.0,13.27,13.27,13.25,13.26,64600.0
2008-06-19 11:20:00,13.26,13.26,13.23,13.24,78800.0,13.26,13.26,13.23,13.24,78800.0
2008-06-19 11:25:00,13.24,13.27,13.23,13.26,99400.0,13.24,13.27,13.23,13.26,99400.0
2008-06-19 11:30:00,13.25,13.27,13.25,13.26,128500.0,13.25,13.27,13.25,13.26,128500.0
2008-06-19 11:35:00,13.26,13.31,13.25,13.3,97500.0,13.26,13.31,13.25,13.3,97500.0
2008-06-19 11:40:00,13.3,13.32,13.3,13.31,99700.0,13.3,13.32,13.3,13.31,99700.0
2008-06-19 11:45:00,13.31,13.31,13.29,13.3,132500.0,13.31,13.31,13.29,13.3,132500.0
2008-06-19 11:50:00,13.31,13.31,13.29,13.29,55300.0,13.31,13.31,13.29,13.29,55300.0
2008-06-19 11:55:00,13.3,13.3,13.29,13.29,45000.0,13.3,13.3,13.29,13.29,45000.0
2008-06-19 12:00:00,13.29,13.31,13.29,13.31,68000.0,13.29,13.31,13.29,13.31,68000.0
2008-06-19 12:05:00,13.3,13.3,13.29,13.3,89100.0,13.3,13.3,13.29,13.3,89100.0
2008-06-19 12:10:00,13.29,13.31,13.29,13.3,66200.0,13.29,13.31,13.29,13.3,66200.0
2008-06-19 12:15:00,13.3,13.33,13.3,13.32,69200.0,13.3,13.33,13.3,13.32,69200.0
2008-06-19 12:20:00,13.31,13.32,13.31,13.32,59500.0,13.31,13.32,13.31,13.32,59500.0
2008-06-19 12:25:00,13.32,13.32,13.31,13.31,51600.0,13.32,13.32,13.31,13.31,51600.0
2008-06-19 12:30:00,13.31,13.33,13.31,13.32,76700.0,13.31,13.33,13.31,13.32,76700.0
2008-06-19 12:35:00,13.33,13.33,13.32,13.33,37600.0,13.33,13.33,13.32,13.33,37600.0
2008-06-19 12:40:00,13.33,13.33,13.32,13.32,31300.0,13.33,13.33,13.32,13.32,31300.0
2008-06-19 12:45:00,13.33,13.34,13.32,13.34,61300.0,13.33,13.34,13.32,13.34,61300.0
2008-06-19 12:50:00,13.34,13.34,13.33,13.34,29700.0,13.34,13.34,13.33,13.34,29700.0
2008-06-19 12:55:00,13.34,13.34,13.33,13.34,69100.0,13.34,13.34,13.33,13.34,69100.0
2008-06-19 13:00:00,13.33,13.34,13.31,13.32,100100.0,13.33,13.34,13.31,13.32,100100.0
2008-06-19 13:05:00,13.33,13.33,13.3,13.31,481100.0,13.33,13.33,13.3,13.31,481100.0
2008-06-19 13:10:00,13.31,13.32,13.3,13.3,124000.0,13.31,13.32,13.3,13.3,124000.0
2008-06-19 13:15:00,13.31,13.31,13.3,13.31,5900.0,13.31,13.31,13.3,13.31,5900.0
2008-06-19 13:20:00,13.3,13.31,13.27,13.27,129900.0,13.3,13.31,13.27,13.27,129900.0
2008-06-19 13:25:00,13.27,13.3,13.27,13.3,42200.0,13.27,13.3,13.27,13.3,42200.0
2008-06-19 13:30:00,13.29,13.3,13.29,13.3,49100.0,13.29,13.3,13.29,13.3,49100.0
2008-06-19 13:35:00,13.29,13.3,13.29,13.3,23600.0,13.29,13.3,13.29,13.3,23600.0
2008-06-19 13:40:00,13.29,13.3,13.29,13.3,33800.0,13.29,13.3,13.29,13.3,33800.0
2008-06-19 13:45:00,13.29,13.3,13.27,13.28,109200.0,13.29,13.3,13.27,13.28,109200.0
2008-06-19 13:50:00,13.27,13.28,13.15,13.26,96300.0,13.27,13.28,13.15,13.26,96300.0
2008-06-19 13:55:00,13.26,13.26,13.24,13.26,123000.0,13.26,13.26,13.24,13.26,123000.0
2008-06-19 14:00:00,13.26,13.28,13.25,13.28,65000.0,13.26,13.28,13.25,13.28,65000.0
2008-06-19 14:05:00,13.28,13.28,13.27,13.28,48000.0,13.28,13.28,13.27,13.28,48000.0
2008-06-19 14:10:00,13.28,13.28,13.27,13.28,66800.0,13.28,13.28,13.27,13.28,66800.0
2008-06-19 14:15:00,13.28,13.29,13.27,13.29,48700.0,13.28,13.29,13.27,13.29,48700.0
2008-06-19 14:20:00,13.29,13.29,13.28,13.29,30100.0,13.29,13.29,13.28,13.29,30100.0
2008-06-19 14:25:00,13.29,13.31,13.29,13.3,127400.0,13.29,13.31,13.29,13.3,127400.0
2008-06-19 14:30:00,13.3,13.31,13.29,13.31,139000.0,13.3,13.31,13.29,13.31,139000.0
2008-06-19 14:35:00,13.31,13.32,13.3,13.31,181700.0,13.31,13.32,13.3,13.31,181700.0
2008-06-19 14:40:00,13.32,13.32,13.31,13.31,86100.0,13.32,13.32,13.31,13.31,86100.0
2008-06-19 14:45:00,13.32,13.32,13.31,13.31,29400.0,13.32,13.32,13.31,13.31,29400.0
2008-06-19 14:50:00,13.32,13.32,13.29,13.29,122200.0,13.32,13.32,13.29,13.29,122200.0
2008-06-19 14:55:00,13.3,13.32,13.29,13.32,162500.0,13.3,13.32,13.29,13.32,162500.0
2008-06-19 15:00:00,13.32,13.32,13.31,13.32,92100.0,13.32,13.32,13.31,13.32,92100.0
2008-06-19 15:05:00,13.32,13.33,13.29,13.29,487000.0,13.32,13.33,13.29,13.29,487000.0
2008-06-19 15:10:00,13.3,13.3,13.26,13.26,287100.0,13.3,13.3,13.26,13.26,287100.0
2008-06-19 15:15:00,13.26,13.28,13.25,13.27,115700.0,13.26,13.28,13.25,13.27,115700.0
2008-06-19 15:20:00,13.28,13.3,13.27,13.3,93400.0,13.28,13.3,13.27,13.3,93400.0
2008-06-19 15:25:00,13.3,13.31,13.28,13.28,87900.0,13.3,13.31,13.28,13.28,87900.0
2008-06-19 15:30:00,13.28,13.3,13.28,13.29,98000.0,13.28,13.3,13.28,13.29,98000.0
2008-06-19 15:35:00,13.29,13.29,13.28,13.29,104100.0,13.29,13.29,13.28,13.29,104100.0
2008-06-19 15:40:00,13.29,13.29,13.27,13.27,342500.0,13.29,13.29,13.27,13.27,342500.0
2008-06-19 15:45:00,13.27,13.28,13.25,13.25,398100.0,13.27,13.28,13.25,13.25,398100.0
2008-06-19 15:50:00,13.26,13.28,13.26,13.27,424500.0,13.26,13.28,13.26,13.27,424500.0
2008-06-19 15:55:00,13.26,13.27,13.26,13.26,284700.0,13.26,13.27,13.26,13.26,284700.0
2008-06-20 09:30:00,13.28,13.28,13.01,13.04,1482900.0,13.28,13.28,13.01,13.04,1482900.0
2008-06-20 09:35:00,13.05,13.07,13.0,13.01,77600.0,13.05,13.07,13.0,13.01,77600.0
2008-06-20 09:40:00,13.02,13.05,12.96,13.0,172000.0,13.02,13.05,12.96,13.0,172000.0
2008-06-20 09:45:00,13.0,13.05,12.99,13.0,139900.0,13.0,13.05,12.99,13.0,139900.0
2008-06-20 09:50:00,13.0,13.03,12.99,12.99,168300.0,13.0,13.03,12.99,12.99,168300.0
2008-06-20 09:55:00,12.99,12.99,12.89,12.92,326800.0,12.99,12.99,12.89,12.92,326800.0
2008-06-20 10:00:00,12.93,12.93,12.88,12.88,157500.0,12.93,12.93,12.88,12.88,157500.0
2008-06-20 10:05:00,12.88,12.89,12.84,12.88,227800.0,12.88,12.89,12.84,12.88,227800.0
2008-06-20 10:10:00,12.89,12.9,12.84,12.85,85000.0,12.89,12.9,12.84,12.85,85000.0
2008-06-20 10:15:00,12.85,12.85,12.81,12.82,154600.0,12.85,12.85,12.81,12.82,154600.0
2008-06-20 10:20:00,12.83,12.86,12.8,12.86,315300.0,12.83,12.86,12.8,12.86,315300.0
2008-06-20 10:25:00,12.86,12.86,12.81,12.84,160200.0,12.86,12.86,12.81,12.84,160200.0
2008-06-20 10:30:00,12.84,12.86,12.82,12.83,215100.0,12.84,12.86,12.82,12.83,215100.0
2008-06-20 10:35:00,12.82,12.83,12.8,12.81,142400.0,12.82,12.83,12.8,12.81,142400.0
2008-06-20 10:40:00,12.81,12.81,12.8,12.8,48500.0,12.81,12.81,12.8,12.8,48500.0
2008-06-20 10:45:00,12.81,12.82,12.79,12.8,256100.0,12.81,12.82,12.79,12.8,256100.0
2008-06-20 10:50:00,12.8,12.8,12.79,12.8,99900.0,12.8,12.8,12.79,12.8,99900.0
2008-06-20 10:55:00,12.79,12.8,12.79,12.8,44500.0,12.79,12.8,12.79,12.8,44500.0
2008-06-20 11:00:00,12.8,12.8,12.79,12.79,97500.0,12.8,12.8,12.79,12.79,97500.0
2008-06-20 11:05:00,12.8,12.83,12.78,12.82,92000.0,12.8,12.83,12.78,12.82,92000.0
2008-06-20 11:10:00,12.83,12.84,12.8,12.82,192600.0,12.83,12.84,12.8,12.82,192600.0
2008-06-20 11:15:00,12.83,12.83,12.82,12.83,62200.0,12.83,12.83,12.82,12.83,62200.0
2008-06-20 11:20:00,12.82,12.84,12.82,12.82,73700.0,12.82,12.84,12.82,12.82,73700.0
2008-06-20 11:25:00,12.82,12.84,12.82,12.82,124700.0,12.82,12.84,12.82,12.82,124700.0
2008-06-20 11:30:00,12.83,12.84,12.81,12.84,174100.0,12.83,12.84,12.81,12.84,174100.0
2008-06-20 11:35:00,12.83,12.84,12.82,12.84,110100.0,12.83,12.84,12.82,12.84,110100.0
2008-06-20 11:40:00,12.84,12.87,12.83,12.85,157800.0,12.84,12.87,12.83,12.85,157800.0
2008-06-20 11:45:00,12.85,12.86,12.83,12.84,269200.0,12.85,12.86,12.83,12.84,269200.0
2008-06-20 11:50:00,12.84,12.85,12.82,12.82,45900.0,12.84,12.85,12.82,12.82,45900.0
2008-06-20 11:55:00,12.82,12.83,12.82,12.82,21100.0,12.82,12.83,12.82,12.82,21100.0
2008-06-20 12:00:00,12.83,12.83,12.81,12.81,52400.0,12.83,12.83,12.81,12.81,52400.0
2008-06-20 12:05:00,12.81,12.82,12.79,12.81,147000.0,12.81,12.82,12.79,12.81,147000.0
2008-06-20 12:10:00,12.82,12.83,12.81,12.82,113200.0,12.82,12.83,12.81,12.82,113200.0
2008-06-20 12:15:00,12.83,12.83,12.82,12.82,14400.0,12.83,12.83,12.82,12.82,14400.0
2008-06-20 12:20:00,12.82,12.83,12.82,12.82,65200.0,12.82,12.83,12.82,12.82,65200.0
2008-06-20 12:25:00,12.83,12.83,12.82,12.83,42900.0,12.83,12.83,12.82,12.83,42900.0
2008-06-20 12:30:00,12.82,12.83,12.82,12.82,26000.0,12.82,12.83,12.82,12.82,26000.0
2008-06-20 12:35:00,12.82,12.83,12.82,12.82,15500.0,12.82,12.83,12.82,12.82,15500.0
2008-06-20 12:40:00,12.82,12.83,12.81,12.81,150300.0,12.82,12.83,12.81,12.81,150300.0
2008-06-20 12:45:00,12.82,12.83,12.81,12.82,111800.0,12.82,12.83,12.81,12.82,111800.0
2008-06-20 12:50:00,12.82,12.84,12.81,12.84,126600.0,12.82,12.84,12.81,12.84,126600.0
2008-06-20 12:55:00,12.84,12.86,12.83,12.86,145000.0,12.84,12.86,12.83,12.86,145000.0
2008-06-20 13:00:00,12.85,12.87,12.84,12.87,212700.0,12.85,12.87,12.84,12.87,212700.0
2008-06-20 13:05:00,12.87,12.89,12.86,12.89,99400.0,12.87,12.89,12.86,12.89,99400.0
2008-06-20 13:10:00,12.89,12.91,12.87,12.88,375600.0,12.89,12.91,12.87,12.88,375600.0
2008-06-20 13:15:00,12.88,12.89,12.87,12.88,126900.0,12.88,12.89,12.87,12.88,126900.0
2008-06-20 13:20:00,12.87,12.88,12.86,12.86,113400.0,12.87,12.88,12.86,12.86,113400.0
2008-06-20 13:25:00,12.86,12.87,12.83,12.84,236400.0,12.86,12.87,12.83,12.84,236400.0
2008-06-20 13:30:00,12.85,12.85,12.79,12.81,325900.0,12.85,12.85,12.79,12.81,325900.0
2008-06-20 13:35:00,12.81,12.81,12.8,12.8,16500.0,12.81,12.81,12.8,12.8,16500.0
2008-06-20 13:40:00,12.81,12.83,12.8,12.81,68300.0,12.81,12.83,12.8,12.81,68300.0
2008-06-20 13:45:00,12.81,12.82,12.81,12.81,13200.0,12.81,12.82,12.81,12.81,13200.0
2008-06-20 13:50:00,12.81,12.84,12.81,12.83,64700.0,12.81,12.84,12.81,12.83,64700.0
2008-06-20 13:55:00,12.83,12.83,12.8,12.81,98300.0,12.83,12.83,12.8,12.81,98300.0
2008-06-20 14:00:00,12.8,12.82,12.77,12.78,277200.0,12.8,12.82,12.77,12.78,277200.0
2008-06-20 14:05:00,12.78,12.79,12.77,12.78,106300.0,12.78,12.79,12.77,12.78,106300.0
2008-06-20 14:10:00,12.79,12.79,12.74,12.74,118400.0,12.79,12.79,12.74,12.74,118400.0
2008-06-20 14:15:00,12.74,12.76,12.72,12.73,125000.0,12.74,12.76,12.72,12.73,125000.0
2008-06-20 14:20:00,12.72,12.75,12.72,12.72,85100.0,12.72,12.75,12.72,12.72,85100.0
2008-06-20 14:25:00,12.72,12.73,12.72,12.73,79300.0,12.72,12.73,12.72,12.73,79300.0
2008-06-20 14:30:00,12.73,12.75,12.73,12.74,121700.0,12.73,12.75,12.73,12.74,121700.0
2008-06-20 14:35:00,12.74,12.74,12.72,12.72,103400.0,12.74,12.74,12.72,12.72,103400.0
2008-06-20 14:40:00,12.72,12.73,12.72,12.73,25800.0,12.72,12.73,12.72,12.73,25800.0
2008-06-20 14:45:00,12.73,12.73,12.7,12.7,203900.0,12.73,12.73,12.7,12.7,203900.0
2008-06-20 14:50:00,12.7,12.71,12.66,12.69,212200.0,12.7,12.71,12.66,12.69,212200.0
2008-06-20 14:55:00,12.7,12.71,12.66,12.68,152900.0,12.7,12.71,12.66,12.68,152900.0
2008-06-20 15:00:00,12.68,12.68,12.64,12.65,239400.0,12.68,12.68,12.64,12.65,239400.0
2008-06-20 15:05:00,12.65,12.69,12.64,12.65,185300.0,12.65,12.69,12.64,12.65,185300.0
2008-06-20 15:10:00,12.66,12.7,12.65,12.7,209400.0,12.66,12.7,12.65,12.7,209400.0
2008-06-20 15:15:00,12.7,12.7,12.69,12.7,26600.0,12.7,12.7,12.69,12.7,26600.0
2008-06-20 15:20:00,12.7,12.71,12.69,12.71,56900.0,12.7,12.71,12.69,12.71,56900.0
2008-06-20 15:25:00,12.71,12.73,12.69,12.7,182600.0,12.71,12.73,12.69,12.7,182600.0
2008-06-20 15:30:00,12.7,12.72,12.7,12.72,91900.0,12.7,12.72,12.7,12.72,91900.0
2008-06-20 15:35:00,12.71,12.72,12.69,12.72,159500.0,12.71,12.72,12.69,12.72,159500.0
2008-06-20 15:40:00,12.71,12.74,12.69,12.69,217700.0,12.71,12.74,12.69,12.69,217700.0
2008-06-20 15:45:00,12.7,12.71,12.69,12.69,208800.0,12.7,12.71,12.69,12.69,208800.0
2008-06-20 15:50:00,12.69,12.7,12.69,12.69,296400.0,12.69,12.7,12.69,12.69,296400.0
2008-06-20 15:55:00,12.7,12.7,12.67,12.69,430100.0,12.7,12.7,12.67,12.69,430100.0
2008-06-23 09:30:00,12.68,12.74,12.6,12.6,189200.0,12.68,12.74,12.6,12.6,189200.0
2008-06-23 09:35:00,12.59,12.63,12.56,12.59,176700.0,12.59,12.63,12.56,12.59,176700.0
2008-06-23 09:40:00,12.59,12.6,12.49,12.5,226000.0,12.59,12.6,12.49,12.5,226000.0
2008-06-23 09:45:00,12.5,12.53,12.42,12.48,233000.0,12.5,12.53,12.42,12.48,233000.0
2008-06-23 09:50:00,12.48,12.48,12.43,12.44,258900.0,12.48,12.48,12.43,12.44,258900.0
2008-06-23 09:55:00,12.44,12.48,12.44,12.46,171700.0,12.44,12.48,12.44,12.46,171700.0
2008-06-23 10:00:00,12.46,12.49,12.46,12.48,120800.0,12.46,12.49,12.46,12.48,120800.0
2008-06-23 10:05:00,12.48,12.48,12.45,12.48,177600.0,12.48,12.48,12.45,12.48,177600.0
2008-06-23 10:10:00,12.48,12.53,12.47,12.53,72400.0,12.48,12.53,12.47,12.53,72400.0
2008-06-23 10:15:00,12.53,12.55,12.51,12.53,113700.0,12.53,12.55,12.51,12.53,113700.0
2008-06-23 10:20:00,12.53,12.53,12.52,12.53,38300.0,12.53,12.53,12.52,12.53,38300.0
2008-06-23 10:25:00,12.52,12.53,12.49,12.5,124900.0,12.52,12.53,12.49,12.5,124900.0
2008-06-23 10:30:00,12.5,12.56,12.5,12.56,77600.0,12.5,12.56,12.5,12.56,77600.0
2008-06-23 10:35:00,12.56,12.56,12.51,12.52,190800.0,12.56,12.56,12.51,12.52,190800.0
2008-06-23 10:40:00,12.52,12.57,12.51,12.52,264500.0,12.52,12.57,12.51,12.52,264500.0
2008-06-23 10:45:00,12.51,12.52,12.48,12.49,77300.0,12.51,12.52,12.48,12.49,77300.0
2008-06-23 10:50:00,12.5,12.5,12.49,12.49,54000.0,12.5,12.5,12.49,12.49,54000.0
2008-06-23 10:55:00,12.49,12.5,12.49,12.5,26500.0,12.49,12.5,12.49,12.5,26500.0
2008-06-23 11:00:00,12.5,12.5,12.49,12.49,44300.0,12.5,12.5,12.49,12.49,44300.0
2008-06-23 11:05:00,12.5,12.52,12.49,12.51,51500.0,12.5,12.52,12.49,12.51,51500.0
2008-06-23 11:10:00,12.52,12.53,12.5,12.53,42400.0,12.52,12.53,12.5,12.53,42400.0
2008-06-23 11:15:00,12.53,12.54,12.47,12.48,111600.0,12.53,12.54,12.47,12.48,111600.0
2008-06-23 11:20:00,12.49,12.49,12.44,12.44,157000.0,12.49,12.49,12.44,12.44,157000.0
2008-06-23 11:25:00,12.45,12.46,12.43,12.45,69700.0,12.45,12.46,12.43,12.45,69700.0
2008-06-23 11:30:00,12.46,12.47,12.45,12.46,39200.0,12.46,12.47,12.45,12.46,39200.0
2008-06-23 11:35:00,12.46,12.46,12.42,12.43,67200.0,12.46,12.46,12.42,12.43,67200.0
2008-06-23 11:40:00,12.43,12.44,12.42,12.43,55700.0,12.43,12.44,12.42,12.43,55700.0
2008-06-23 11:45:00,12.43,12.43,12.42,12.43,94400.0,12.43,12.43,12.42,12.43,94400.0
2008-06-23 11:50:00,12.43,12.44,12.41,12.43,92800.0,12.43,12.44,12.41,12.43,92800.0
2008-06-23 11:55:00,12.43,12.44,12.42,12.43,66300.0,12.43,12.44,12.42,12.43,66300.0
2008-06-23 12:00:00,12.42,12.43,12.36,12.37,175800.0,12.42,12.43,12.36,12.37,175800.0
2008-06-23 12:05:00,12.37,12.37,12.28,12.3,318400.0,12.37,12.37,12.28,12.3,318400.0
2008-06-23 12:10:00,12.3,12.3,12.25,12.27,162000.0,12.3,12.3,12.25,12.27,162000.0
2008-06-23 12:15:00,12.27,12.3,12.24,12.3,225500.0,12.27,12.3,12.24,12.3,225500.0
2008-06-23 12:20:00,12.29,12.31,12.28,12.28,53600.0,12.29,12.31,12.28,12.28,53600.0
2008-06-23 12:25:00,12.28,12.29,12.25,12.26,175200.0,12.28,12.29,12.25,12.26,175200.0
2008-06-23 12:30:00,12.26,12.27,12.2,12.21,211400.0,12.26,12.27,12.2,12.21,211400.0
2008-06-23 12:35:00,12.22,12.23,12.21,12.23,49800.0,12.22,12.23,12.21,12.23,49800.0
2008-06-23 12:40:00,12.22,12.23,12.21,12.21,68000.0,12.22,12.23,12.21,12.21,68000.0
2008-06-23 12:45:00,12.22,12.25,12.21,12.25,88100.0,12.22,12.25,12.21,12.25,88100.0
2008-06-23 12:50:00,12.25,12.26,12.24,12.26,56700.0,12.25,12.26,12.24,12.26,56700.0
2008-06-23 12:55:00,12.26,12.28,12.25,12.26,145500.0,12.26,12.28,12.25,12.26,145500.0
2008-06-23 13:00:00,12.26,12.27,12.25,12.25,112200.0,12.26,12.27,12.25,12.25,112200.0
2008-06-23 13:05:00,12.26,12.26,12.24,12.25,37800.0,12.26,12.26,12.24,12.25,37800.0
2008-06-23 13:10:00,12.25,12.25,12.22,12.22,82400.0,12.25,12.25,12.22,12.22,82400.0
2008-06-23 13:15:00,12.23,12.24,12.22,12.23,33400.0,12.23,12.24,12.22,12.23,33400.0
2008-06-23 13:20:00,12.23,12.27,12.23,12.25,120800.0,12.23,12.27,12.23,12.25,120800.0
2008-06-23 13:25:00,12.25,12.28,12.25,12.27,90900.0,12.25,12.28,12.25,12.27,90900.0
2008-06-23 13:30:00,12.28,12.28,12.27,12.28,45300.0,12.28,12.28,12.27,12.28,45300.0
2008-06-23 13:35:00,12.28,12.31,12.27,12.29,133600.0,12.28,12.31,12.27,12.29,133600.0
2008-06-23 13:40:00,12.29,12.3,12.29,12.3,44500.0,12.29,12.3,12.29,12.3,44500.0
2008-06-23 13:45:00,12.29,12.31,12.29,12.3,432100.0,12.29,12.31,12.29,12.3,432100.0
2008-06-23 13:50:00,12.3,12.3,12.29,12.29,133300.0,12.3,12.3,12.29,12.29,133300.0
2008-06-23 13:55:00,12.3,12.3,12.29,12.3,89400.0,12.3,12.3,12.29,12.3,89400.0
2008-06-23 14:00:00,12.29,12.3,12.29,12.3,39700.0,12.29,12.3,12.29,12.3,39700.0
2008-06-23 14:05:00,12.3,12.31,12.26,12.27,237600.0,12.3,12.31,12.26,12.27,237600.0
2008-06-23 14:10:00,12.28,12.28,12.26,12.27,40300.0,12.28,12.28,12.26,12.27,40300.0
2008-06-23 14:15:00,12.26,12.29,12.26,12.27,306100.0,12.26,12.29,12.26,12.27,306100.0
2008-06-23 14:20:00,12.27,12.27,12.2,12.25,744700.0,12.27,12.27,12.2,12.25,744700.0
2008-06-23 14:25:00,12.25,12.25,12.23,12.24,165100.0,12.25,12.25,12.23,12.24,165100.0
2008-06-23 14:30:00,12.23,12.25,12.23,12.24,312800.0,12.23,12.25,12.23,12.24,312800.0
2008-06-23 14:35:00,12.24,12.25,12.22,12.24,290000.0,12.24,12.25,12.22,12.24,290000.0
2008-06-23 14:40:00,12.24,12.25,12.23,12.24,183100.0,12.24,12.25,12.23,12.24,183100.0
2008-06-23 14:45:00,12.23,12.24,12.21,12.21,211300.0,12.23,12.24,12.21,12.21,211300.0
2008-06-23 14:50:00,12.22,12.22,12.18,12.2,377500.0,12.22,12.22,12.18,12.2,377500.0
2008-06-23 14:55:00,12.2,12.21,12.18,12.19,318700.0,12.2,12.21,12.18,12.19,318700.0
2008-06-23 15:00:00,12.19,12.21,12.18,12.21,110000.0,12.19,12.21,12.18,12.21,110000.0
2008-06-23 15:05:00,12.21,12.22,12.19,12.2,185600.0,12.21,12.22,12.19,12.2,185600.0
2008-06-23 15:10:00,12.21,12.21,12.15,12.16,338900.0,12.21,12.21,12.15,12.16,338900.0
2008-06-23 15:15:00,12.17,12.17,12.15,12.15,241800.0,12.17,12.17,12.15,12.15,241800.0
2008-06-23 15:20:00,12.16,12.2,12.15,12.2,276800.0,12.16,12.2,12.15,12.2,276800.0
2008-06-23 15:25:00,12.21,12.26,12.2,12.26,272600.0,12.21,12.26,12.2,12.26,272600.0
2008-06-23 15:30:00,12.26,12.27,12.23,12.27,413000.0,12.26,12.27,12.23,12.27,413000.0
2008-06-23 15:35:00,12.26,12.27,12.23,12.23,274900.0,12.26,12.27,12.23,12.23,274900.0
2008-06-23 15:40:00,12.23,12.26,12.22,12.26,379700.0,12.23,12.26,12.22,12.26,379700.0
2008-06-23 15:45:00,12.26,12.3,12.25,12.3,460300.0,12.26,12.3,12.25,12.3,460300.0
2008-06-23 15:50:00,12.29,12.3,12.25,12.28,665100.0,12.29,12.3,12.25,12.28,665100.0
2008-06-23 15:55:00,12.27,12.29,12.26,12.26,632600.0,12.27,12.29,12.26,12.26,632600.0
2008-06-24 09:30:00,12.3,12.35,12.26,12.33,125300.0,12.3,12.35,12.26,12.33,125300.0
2008-06-24 09:35:00,12.33,12.39,12.31,12.36,258000.0,12.33,12.39,12.31,12.36,258000.0
2008-06-24 09:40:00,12.37,12.39,12.34,12.35,250900.0,12.37,12.39,12.34,12.35,250900.0
2008-06-24 09:45:00,12.36,12.43,12.35,12.41,335100.0,12.36,12.43,12.35,12.41,335100.0
2008-06-24 09:50:00,12.41,12.42,12.39,12.4,204800.0,12.41,12.42,12.39,12.4,204800.0
2008-06-24 09:55:00,12.4,12.4,12.39,12.39,88200.0,12.4,12.4,12.39,12.39,88200.0
2008-06-24 10:00:00,12.39,12.4,12.35,12.4,254700.0,12.39,12.4,12.35,12.4,254700.0
2008-06-24 10:05:00,12.39,12.4,12.38,12.39,229800.0,12.39,12.4,12.38,12.39,229800.0
2008-06-24 10:10:00,12.4,12.49,12.39,12.48,409200.0,12.4,12.49,12.39,12.48,409200.0
2008-06-24 10:15:00,12.48,12.5,12.45,12.47,312000.0,12.48,12.5,12.45,12.47,312000.0
2008-06-24 10:20:00,12.47,12.47,12.42,12.45,260500.0,12.47,12.47,12.42,12.45,260500.0
2008-06-24 10:25:00,12.44,12.49,12.44,12.48,176600.0,12.44,12.49,12.44,12.48,176600.0
2008-06-24 10:30:00,12.49,12.5,12.48,12.49,105300.0,12.49,12.5,12.48,12.49,105300.0
2008-06-24 10:35:00,12.49,12.5,12.48,12.49,145100.0,12.49,12.5,12.48,12.49,145100.0
2008-06-24 10:40:00,12.48,12.49,12.47,12.48,69500.0,12.48,12.49,12.47,12.48,69500.0
2008-06-24 10:45:00,12.48,12.49,12.47,12.48,85200.0,12.48,12.49,12.47,12.48,85200.0
2008-06-24 10:50:00,12.48,12.48,12.47,12.48,60800.0,12.48,12.48,12.47,12.48,60800.0
2008-06-24 10:55:00,12.48,12.5,12.46,12.5,343600.0,12.48,12.5,12.46,12.5,343600.0
2008-06-24 11:00:00,12.5,12.53,12.48,12.53,139600.0,12.5,12.53,12.48,12.53,139600.0
2008-06-24 11:05:00,12.52,12.55,12.52,12.55,63700.0,12.52,12.55,12.52,12.55,63700.0
2008-06-24 11:10:00,12.56,12.56,12.54,12.54,58100.0,12.56,12.56,12.54,12.54,58100.0
2008-06-24 11:15:00,12.54,12.61,12.54,12.58,304200.0,12.54,12.61,12.54,12.58,304200.0
2008-06-24 11:20:00,12.58,12.6,12.55,12.59,273500.0,12.58,12.6,12.55,12.59,273500.0
2008-06-24 11:25:00,12.58,12.59,12.57,12.59,86400.0,12.58,12.59,12.57,12.59,86400.0
2008-06-24 11:30:00,12.58,12.59,12.56,12.58,87700.0,12.58,12.59,12.56,12.58,87700.0
2008-06-24 11:35:00,12.58,12.6,12.57,12.57,229700.0,12.58,12.6,12.57,12.57,229700.0
2008-06-24 11:40:00,12.57,12.57,12.54,12.55,238700.0,12.57,12.57,12.54,12.55,238700.0
2008-06-24 11:45:00,12.54,12.56,12.54,12.54,199700.0,12.54,12.56,12.54,12.54,199700.0
2008-06-24 11:50:00,12.55,12.55,12.54,12.55,48000.0,12.55,12.55,12.54,12.55,48000.0
2008-06-24 11:55:00,12.54,12.55,12.53,12.54,483900.0,12.54,12.55,12.53,12.54,483900.0
2008-06-24 12:00:00,12.54,12.54,12.49,12.51,630500.0,12.54,12.54,12.49,12.51,630500.0
2008-06-24 12:05:00,12.51,12.51,12.5,12.51,436000.0,12.51,12.51,12.5,12.51,436000.0
2008-06-24 12:10:00,12.52,12.52,12.49,12.5,496000.0,12.52,12.52,12.49,12.5,496000.0
2008-06-24 12:15:00,12.5,12.52,12.49,12.52,478600.0,12.5,12.52,12.49,12.52,478600.0
2008-06-24 12:20:00,12.52,12.57,12.52,12.57,103200.0,12.52,12.57,12.52,12.57,103200.0
2008-06-24 12:25:00,12.56,12.58,12.55,12.55,266800.0,12.56,12.58,12.55,12.55,266800.0
2008-06-24 12:30:00,12.55,12.56,12.54,12.56,134900.0,12.55,12.56,12.54,12.56,134900.0
2008-06-24 12:35:00,12.55,12.55,12.54,12.55,98800.0,12.55,12.55,12.54,12.55,98800.0
2008-06-24 12:40:00,12.55,12.55,12.52,12.52,58900.0,12.55,12.55,12.52,12.52,58900.0
2008-06-24 12:45:00,12.53,12.53,12.5,12.5,132600.0,12.53,12.53,12.5,12.5,132600.0
2008-06-24 12:50:00,12.5,12.5,12.45,12.45,371200.0,12.5,12.5,12.45,12.45,371200.0
2008-06-24 12:55:00,12.45,12.47,12.45,12.46,96300.0,12.45,12.47,12.45,12.46,96300.0
2008-06-24 13:00:00,12.47,12.47,12.46,12.46,71400.0,12.47,12.47,12.46,12.46,71400.0
2008-06-24 13:05:00,12.47,12.47,12.46,12.46,25800.0,12.47,12.47,12.46,12.46,25800.0
2008-06-24 13:10:00,12.47,12.47,12.46,12.47,45900.0,12.47,12.47,12.46,12.47,45900.0
2008-06-24 13:15:00,12.47,12.5,12.46,12.5,69600.0,12.47,12.5,12.46,12.5,69600.0
2008-06-24 13:20:00,12.5,12.52,12.49,12.51,67800.0,12.5,12.52,12.49,12.51,67800.0
2008-06-24 13:25:00,12.51,12.51,12.48,12.48,154900.0,12.51,12.51,12.48,12.48,154900.0
2008-06-24 13:30:00,12.49,12.5,12.48,12.48,70600.0,12.49,12.5,12.48,12.48,70600.0
2008-06-24 13:35:00,12.49,12.5,12.48,12.5,107200.0,12.49,12.5,12.48,12.5,107200.0
2008-06-24 13:40:00,12.49,12.5,12.49,12.5,29400.0,12.49,12.5,12.49,12.5,29400.0
2008-06-24 13:45:00,12.49,12.51,12.49,12.5,171500.0,12.49,12.51,12.49,12.5,171500.0
2008-06-24 13:50:00,12.5,12.51,12.49,12.51,187800.0,12.5,12.51,12.49,12.51,187800.0
2008-06-24 13:55:00,12.51,12.53,12.51,12.52,92500.0,12.51,12.53,12.51,12.52,92500.0
2008-06-24 14:00:00,12.53,12.57,12.52,12.56,90900.0,12.53,12.57,12.52,12.56,90900.0
2008-06-24 14:05:00,12.57,12.58,12.53,12.53,139900.0,12.57,12.58,12.53,12.53,139900.0
2008-06-24 14:10:00,12.53,12.53,12.49,12.51,259800.0,12.53,12.53,12.49,12.51,259800.0
2008-06-24 14:15:00,12.52,12.52,12.5,12.52,120400.0,12.52,12.52,12.5,12.52,120400.0
2008-06-24 14:20:00,12.52,12.53,12.5,12.52,194800.0,12.52,12.53,12.5,12.52,194800.0
2008-06-24 14:25:00,12.52,12.52,12.51,12.51,13200.0,12.52,12.52,12.51,12.51,13200.0
2008-06-24 14:30:00,12.51,12.52,12.51,12.52,24100.0,12.51,12.52,12.51,12.52,24100.0
2008-06-24 14:35:00,12.52,12.52,12.51,12.52,35000.0,12.52,12.52,12.51,12.52,35000.0
2008-06-24 14:40:00,12.52,12.52,12.51,12.52,31600.0,12.52,12.52,12.51,12.52,31600.0
2008-06-24 14:45:00,12.52,12.52,12.47,12.48,292800.0,12.52,12.52,12.47,12.48,292800.0
2008-06-24 14:50:00,12.48,12.48,12.46,12.46,125800.0,12.48,12.48,12.46,12.46,125800.0
2008-06-24 14:55:00,12.47,12.47,12.44,12.45,122500.0,12.47,12.47,12.44,12.45,122500.0
2008-06-24 15:00:00,12.45,12.46,12.44,12.46,121100.0,12.45,12.46,12.44,12.46,121100.0
2008-06-24 15:05:00,12.45,12.46,12.43,12.44,105300.0,12.45,12.46,12.43,12.44,105300.0
2008-06-24 15:10:00,12.44,12.44,12.43,12.43,26500.0,12.44,12.44,12.43,12.43,26500.0
2008-06-24 15:15:00,12.44,12.45,12.43,12.44,64700.0,12.44,12.45,12.43,12.44,64700.0
2008-06-24 15:20:00,12.45,12.46,12.45,12.46,78000.0,12.45,12.46,12.45,12.46,78000.0
2008-06-24 15:25:00,12.45,12.47,12.45,12.47,122500.0,12.45,12.47,12.45,12.47,122500.0
2008-06-24 15:30:00,12.47,12.47,12.44,12.45,189600.0,12.47,12.47,12.44,12.45,189600.0
2008-06-24 15:35:00,12.44,12.45,12.42,12.44,158600.0,12.44,12.45,12.42,12.44,158600.0
2008-06-24 15:40:00,12.44,12.46,12.43,12.46,154300.0,12.44,12.46,12.43,12.46,154300.0
2008-06-24 15:45:00,12.45,12.47,12.45,12.45,173300.0,12.45,12.47,12.45,12.45,173300.0
2008-06-24 15:50:00,12.46,12.46,12.43,12.45,203000.0,12.46,12.46,12.43,12.45,203000.0
2008-06-24 15:55:00,12.45,12.49,12.44,12.46,365200.0,12.45,12.49,12.44,12.46,365200.0
2008-06-25 09:30:00,12.53,12.61,12.46,12.46,57500.0,12.53,12.61,12.46,12.46,57500.0
2008-06-25 09:35:00,12.46,12.54,12.44,12.53,77000.0,12.46,12.54,12.44,12.53,77000.0
2008-06-25 09:40:00,12.53,12.56,12.5,12.51,117900.0,12.53,12.56,12.5,12.51,117900.0
2008-06-25 09:45:00,12.51,12.56,12.5,12.51,113200.0,12.51,12.56,12.5,12.51,113200.0
2008-06-25 09:50:00,12.51,12.52,12.5,12.52,66400.0,12.51,12.52,12.5,12.52,66400.0
2008-06-25 09:55:00,12.52,12.57,12.51,12.57,61500.0,12.52,12.57,12.51,12.57,61500.0
2008-06-25 10:00:00,12.56,12.61,12.56,12.6,54100.0,12.56,12.61,12.56,12.6,54100.0
2008-06-25 10:05:00,12.6,12.61,12.57,12.6,123500.0,12.6,12.61,12.57,12.6,123500.0
2008-06-25 10:10:00,12.6,12.62,12.58,12.6,120300.0,12.6,12.62,12.58,12.6,120300.0
2008-06-25 10:15:00,12.6,12.67,12.6,12.67,68700.0,12.6,12.67,12.6,12.67,68700.0
2008-06-25 10:20:00,12.67,12.67,12.6,12.62,170200.0,12.67,12.67,12.6,12.62,170200.0
2008-06-25 10:25:00,12.61,12.63,12.6,12.61,136500.0,12.61,12.63,12.6,12.61,136500.0
2008-06-25 10:30:00,12.61,12.65,12.61,12.65,84000.0,12.61,12.65,12.61,12.65,84000.0
2008-06-25 10:35:00,12.65,12.69,12.65,12.67,154100.0,12.65,12.69,12.65,12.67,154100.0
2008-06-25 10:40:00,12.68,12.72,12.67,12.71,67700.0,12.68,12.72,12.67,12.71,67700.0
2008-06-25 10:45:00,12.71,12.73,12.7,12.7,124900.0,12.71,12.73,12.7,12.7,124900.0
2008-06-25 10:50:00,12.7,12.72,12.66,12.72,103800.0,12.7,12.72,12.66,12.72,103800.0
2008-06-25 10:55:00,12.71,12.72,12.7,12.71,44500.0,12.71,12.72,12.7,12.71,44500.0
2008-06-25 11:00:00,12.7,12.7,12.64,12.64,182900.0,12.7,12.7,12.64,12.64,182900.0
2008-06-25 11:05:00,12.64,12.71,12.6,12.71,143600.0,12.64,12.71,12.6,12.71,143600.0
2008-06-25 11:10:00,12.7,12.71,12.65,12.66,128600.0,12.7,12.71,12.65,12.66,128600.0
2008-06-25 11:15:00,12.65,12.68,12.65,12.66,44000.0,12.65,12.68,12.65,12.66,44000.0
2008-06-25 11:20:00,12.66,12.68,12.64,12.65,207600.0,12.66,12.68,12.64,12.65,207600.0
2008-06-25 11:25:00,12.65,12.67,12.63,12.65,171900.0,12.65,12.67,12.63,12.65,171900.0
2008-06-25 11:30:00,12.64,12.67,12.64,12.66,32100.0,12.64,12.67,12.64,12.66,32100.0
2008-06-25 11:35:00,12.66,12.68,12.65,12.66,86400.0,12.66,12.68,12.65,12.66,86400.0
2008-06-25 11:40:00,12.66,12.67,12.64,12.66,38700.0,12.66,12.67,12.64,12.66,38700.0
2008-06-25 11:45:00,12.67,12.67,12.66,12.66,12400.0,12.67,12.67,12.66,12.66,12400.0
2008-06-25 11:50:00,12.67,12.67,12.66,12.67,17900.0,12.67,12.67,12.66,12.67,17900.0
2008-06-25 11:55:00,12.66,12.68,12.65,12.66,89700.0,12.66,12.68,12.65,12.66,89700.0
2008-06-25 12:00:00,12.67,12.67,12.64,12.65,77000.0,12.67,12.67,12.64,12.65,77000.0
2008-06-25 12:05:00,12.65,12.66,12.64,12.65,30300.0,12.65,12.66,12.64,12.65,30300.0
2008-06-25 12:10:00,12.64,12.66,12.63,12.65,40600.0,12.64,12.66,12.63,12.65,40600.0
2008-06-25 12:15:00,12.65,12.66,12.64,12.65,29300.0,12.65,12.66,12.64,12.65,29300.0
2008-06-25 12:20:00,12.65,12.67,12.65,12.67,18100.0,12.65,12.67,12.65,12.67,18100.0
2008-06-25 12:25:00,12.67,12.68,12.66,12.67,53400.0,12.67,12.68,12.66,12.67,53400.0
2008-06-25 12:30:00,12.66,12.68,12.66,12.66,42600.0,12.66,12.68,12.66,12.66,42600.0
2008-06-25 12:35:00,12.67,12.67,12.66,12.66,14400.0,12.67,12.67,12.66,12.66,14400.0
2008-06-25 12:40:00,12.66,12.67,12.66,12.67,24200.0,12.66,12.67,12.66,12.67,24200.0
2008-06-25 12:45:00,12.67,12.68,12.66,12.66,92400.0,12.67,12.68,12.66,12.66,92400.0
2008-06-25 12:50:00,12.67,12.68,12.66,12.66,49500.0,12.67,12.68,12.66,12.66,49500.0
2008-06-25 12:55:00,12.67,12.67,12.66,12.66,12300.0,12.67,12.67,12.66,12.66,12300.0
2008-06-25 13:00:00,12.67,12.68,12.66,12.67,55500.0,12.67,12.68,12.66,12.67,55500.0
2008-06-25 13:05:00,12.68,12.68,12.65,12.66,121000.0,12.68,12.68,12.65,12.66,121000.0
2008-06-25 13:10:00,12.65,12.67,12.64,12.66,46100.0,12.65,12.67,12.64,12.66,46100.0
2008-06-25 13:15:00,12.66,12.67,12.66,12.66,6200.0,12.66,12.67,12.66,12.66,6200.0
2008-06-25 13:20:00,12.66,12.67,12.66,12.67,13500.0,12.66,12.67,12.66,12.67,13500.0
2008-06-25 13:25:00,12.67,12.67,12.66,12.67,11500.0,12.67,12.67,12.66,12.67,11500.0
2008-06-25 13:30:00,12.66,12.67,12.66,12.66,14500.0,12.66,12.67,12.66,12.66,14500.0
2008-06-25 13:35:00,12.66,12.67,12.66,12.66,44300.0,12.66,12.67,12.66,12.66,44300.0
2008-06-25 13:40:00,12.66,12.67,12.66,12.67,24500.0,12.66,12.67,12.66,12.67,24500.0
2008-06-25 13:45:00,12.66,12.67,12.66,12.66,28800.0,12.66,12.67,12.66,12.66,28800.0
2008-06-25 13:50:00,12.67,12.67,12.65,12.65,54800.0,12.67,12.67,12.65,12.65,54800.0
2008-06-25 13:55:00,12.65,12.66,12.65,12.65,31300.0,12.65,12.66,12.65,12.65,31300.0
2008-06-25 14:00:00,12.66,12.66,12.65,12.66,28000.0,12.66,12.66,12.65,12.66,28000.0
2008-06-25 14:05:00,12.66,12.66,12.65,12.65,102200.0,12.66,12.66,12.65,12.65,102200.0
2008-06-25 14:10:00,12.65,12.7,12.62,12.69,297000.0,12.65,12.7,12.62,12.69,297000.0
2008-06-25 14:15:00,12.69,12.72,12.67,12.7,196100.0,12.69,12.72,12.67,12.7,196100.0
2008-06-25 14:20:00,12.69,12.7,12.65,12.66,161700.0,12.69,12.7,12.65,12.66,161700.0
2008-06-25 14:25:00,12.66,12.67,12.61,12.62,144200.0,12.66,12.67,12.61,12.62,144200.0
2008-06-25 14:30:00,12.63,12.66,12.57,12.65,287400.0,12.63,12.66,12.57,12.65,287400.0
2008-06-25 14:35:00,12.66,12.72,12.65,12.67,205200.0,12.66,12.72,12.65,12.67,205200.0
2008-06-25 14:40:00,12.67,12.69,12.6,12.67,183300.0,12.67,12.69,12.6,12.67,183300.0
2008-06-25 14:45:00,12.67,12.68,12.61,12.66,97600.0,12.67,12.68,12.61,12.66,97600.0
2008-06-25 14:50:00,12.67,12.7,12.65,12.67,60500.0,12.67,12.7,12.65,12.67,60500.0
2008-06-25 14:55:00,12.68,12.7,12.66,12.68,48800.0,12.68,12.7,12.66,12.68,48800.0
2008-06-25 15:00:00,12.67,12.72,12.67,12.71,117300.0,12.67,12.72,12.67,12.71,117300.0
2008-06-25 15:05:00,12.7,12.71,12.69,12.7,129100.0,12.7,12.71,12.69,12.7,129100.0
2008-06-25 15:10:00,12.7,12.71,12.69,12.7,63100.0,12.7,12.71,12.69,12.7,63100.0
2008-06-25 15:15:00,12.71,12.73,12.68,12.69,109600.0,12.71,12.73,12.68,12.69,109600.0
2008-06-25 15:20:00,12.69,12.69,12.62,12.65,90000.0,12.69,12.69,12.62,12.65,90000.0
2008-06-25 15:25:00,12.65,12.67,12.62,12.67,101300.0,12.65,12.67,12.62,12.67,101300.0
2008-06-25 15:30:00,12.66,12.67,12.6,12.6,137500.0,12.66,12.67,12.6,12.6,137500.0
2008-06-25 15:35:00,12.6,12.64,12.58,12.62,231200.0,12.6,12.64,12.58,12.62,231200.0
2008-06-25 15:40:00,12.61,12.65,12.61,12.64,148500.0,12.61,12.65,12.61,12.64,148500.0
2008-06-25 15:45:00,12.64,12.66,12.61,12.63,188100.0,12.64,12.66,12.61,12.63,188100.0
2008-06-25 15:50:00,12.62,12.67,12.62,12.67,212000.0,12.62,12.67,12.62,12.67,212000.0
2008-06-25 15:55:00,12.67,12.67,12.63,12.66,212100.0,12.67,12.67,12.63,12.66,212100.0
2008-06-26 09:30:00,12.51,12.52,12.39,12.46,117200.0,12.51,12.52,12.39,12.46,117200.0
2008-06-26 09:35:00,12.46,12.51,12.45,12.51,84600.0,12.46,12.51,12.45,12.51,84600.0
2008-06-26 09:40:00,12.49,12.61,12.49,12.6,87500.0,12.49,12.61,12.49,12.6,87500.0
2008-06-26 09:45:00,12.61,12.61,12.52,12.52,84800.0,12.61,12.61,12.52,12.52,84800.0
2008-06-26 09:50:00,12.52,12.56,12.5,12.56,125700.0,12.52,12.56,12.5,12.56,125700.0
2008-06-26 09:55:00,12.56,12.63,12.54,12.59,248800.0,12.56,12.63,12.54,12.59,248800.0
2008-06-26 10:00:00,12.59,12.59,12.54,12.54,112800.0,12.59,12.59,12.54,12.54,112800.0
2008-06-26 10:05:00,12.54,12.54,12.46,12.48,101400.0,12.54,12.54,12.46,12.48,101400.0
2008-06-26 10:10:00,12.48,12.48,12.44,12.46,51500.0,12.48,12.48,12.44,12.46,51500.0
2008-06-26 10:15:00,12.45,12.49,12.43,12.47,159600.0,12.45,12.49,12.43,12.47,159600.0
2008-06-26 10:20:00,12.47,12.55,12.47,12.55,40400.0,12.47,12.55,12.47,12.55,40400.0
2008-06-26 10:25:00,12.55,12.6,12.54,12.59,94600.0,12.55,12.6,12.54,12.59,94600.0
2008-06-26 10:30:00,12.59,12.6,12.55,12.58,141900.0,12.59,12.6,12.55,12.58,141900.0
2008-06-26 10:35:00,12.57,12.58,12.51,12.51,52600.0,12.57,12.58,12.51,12.51,52600.0
2008-06-26 10:40:00,12.5,12.51,12.46,12.47,58500.0,12.5,12.51,12.46,12.47,58500.0
2008-06-26 10:45:00,12.47,12.53,12.45,12.53,49900.0,12.47,12.53,12.45,12.53,49900.0
2008-06-26 10:50:00,12.53,12.56,12.5,12.5,63700.0,12.53,12.56,12.5,12.5,63700.0
2008-06-26 10:55:00,12.5,12.51,12.43,12.46,56000.0,12.5,12.51,12.43,12.46,56000.0
2008-06-26 11:00:00,12.45,12.48,12.45,12.48,35800.0,12.45,12.48,12.45,12.48,35800.0
2008-06-26 11:05:00,12.48,12.51,12.48,12.49,132300.0,12.48,12.51,12.48,12.49,132300.0
2008-06-26 11:10:00,12.5,12.5,12.45,12.49,185000.0,12.5,12.5,12.45,12.49,185000.0
2008-06-26 11:15:00,12.49,12.5,12.45,12.45,554300.0,12.49,12.5,12.45,12.45,554300.0
2008-06-26 11:20:00,12.44,12.48,12.43,12.48,107700.0,12.44,12.48,12.43,12.48,107700.0
2008-06-26 11:25:00,12.48,12.48,12.42,12.43,128400.0,12.48,12.48,12.42,12.43,128400.0
2008-06-26 11:30:00,12.43,12.46,12.43,12.44,28200.0,12.43,12.46,12.43,12.44,28200.0
2008-06-26 11:35:00,12.45,12.45,12.43,12.43,25200.0,12.45,12.45,12.43,12.43,25200.0
2008-06-26 11:40:00,12.43,12.45,12.42,12.43,199700.0,12.43,12.45,12.42,12.43,199700.0
2008-06-26 11:45:00,12.44,12.45,12.42,12.45,161500.0,12.44,12.45,12.42,12.45,161500.0
2008-06-26 11:50:00,12.45,12.45,12.42,12.42,71300.0,12.45,12.45,12.42,12.42,71300.0
2008-06-26 11:55:00,12.43,12.44,12.42,12.43,80700.0,12.43,12.44,12.42,12.43,80700.0
2008-06-26 12:00:00,12.44,12.44,12.43,12.43,113800.0,12.44,12.44,12.43,12.43,113800.0
2008-06-26 12:05:00,12.44,12.44,12.37,12.4,106600.0,12.44,12.44,12.37,12.4,106600.0
2008-06-26 12:10:00,12.4,12.41,12.39,12.4,128400.0,12.4,12.41,12.39,12.4,128400.0
2008-06-26 12:15:00,12.4,12.41,12.39,12.4,94600.0,12.4,12.41,12.39,12.4,94600.0
2008-06-26 12:20:00,12.4,12.41,12.39,12.4,73900.0,12.4,12.41,12.39,12.4,73900.0
2008-06-26 12:25:00,12.41,12.41,12.39,12.39,72400.0,12.41,12.41,12.39,12.39,72400.0
2008-06-26 12:30:00,12.39,12.4,12.37,12.37,100100.0,12.39,12.4,12.37,12.37,100100.0
2008-06-26 12:35:00,12.38,12.39,12.36,12.37,65400.0,12.38,12.39,12.36,12.37,65400.0
2008-06-26 12:40:00,12.36,12.36,12.32,12.33,112300.0,12.36,12.36,12.32,12.33,112300.0
2008-06-26 12:45:00,12.33,12.33,12.31,12.31,79700.0,12.33,12.33,12.31,12.31,79700.0
2008-06-26 12:50:00,12.31,12.32,12.25,12.27,344000.0,12.31,12.32,12.25,12.27,344000.0
2008-06-26 12:55:00,12.26,12.28,12.26,12.26,117500.0,12.26,12.28,12.26,12.26,117500.0
2008-06-26 13:00:00,12.26,12.29,12.26,12.28,152500.0,12.26,12.29,12.26,12.28,152500.0
2008-06-26 13:05:00,12.29,12.3,12.28,12.29,42300.0,12.29,12.3,12.28,12.29,42300.0
2008-06-26 13:10:00,12.3,12.3,12.29,12.3,30400.0,12.3,12.3,12.29,12.3,30400.0
2008-06-26 13:15:00,12.3,12.31,12.29,12.3,33900.0,12.3,12.31,12.29,12.3,33900.0
2008-06-26 13:20:00,12.3,12.31,12.27,12.28,81500.0,12.3,12.31,12.27,12.28,81500.0
2008-06-26 13:25:00,12.28,12.3,12.26,12.29,114000.0,12.28,12.3,12.26,12.29,114000.0
2008-06-26 13:30:00,12.29,12.31,12.29,12.3,26500.0,12.29,12.31,12.29,12.3,26500.0
2008-06-26 13:35:00,12.3,12.31,12.3,12.3,21500.0,12.3,12.31,12.3,12.3,21500.0
2008-06-26 13:40:00,12.3,12.31,12.3,12.31,11600.0,12.3,12.31,12.3,12.31,11600.0
2008-06-26 13:45:00,12.3,12.33,12.3,12.32,49400.0,12.3,12.33,12.3,12.32,49400.0
2008-06-26 13:50:00,12.32,12.36,12.32,12.35,52400.0,12.32,12.36,12.32,12.35,52400.0
2008-06-26 13:55:00,12.36,12.36,12.34,12.34,54600.0,12.36,12.36,12.34,12.34,54600.0
2008-06-26 14:00:00,12.34,12.37,12.34,12.37,67300.0,12.34,12.37,12.34,12.37,67300.0
2008-06-26 14:05:00,12.36,12.38,12.35,12.37,76500.0,12.36,12.38,12.35,12.37,76500.0
2008-06-26 14:10:00,12.37,12.38,12.32,12.33,103500.0,12.37,12.38,12.32,12.33,103500.0
2008-06-26 14:15:00,12.33,12.34,12.31,12.31,85100.0,12.33,12.34,12.31,12.31,85100.0
2008-06-26 14:20:00,12.31,12.31,12.28,12.29,73300.0,12.31,12.31,12.28,12.29,73300.0
2008-06-26 14:25:00,12.29,12.32,12.28,12.32,79700.0,12.29,12.32,12.28,12.32,79700.0
2008-06-26 14:30:00,12.32,12.32,12.29,12.29,39100.0,12.32,12.32,12.29,12.29,39100.0
2008-06-26 14:35:00,12.29,12.33,12.28,12.3,112200.0,12.29,12.33,12.28,12.3,112200.0
2008-06-26 14:40:00,12.29,12.31,12.28,12.28,89200.0,12.29,12.31,12.28,12.28,89200.0
2008-06-26 14:45:00,12.28,12.29,12.26,12.27,95500.0,12.28,12.29,12.26,12.27,95500.0
2008-06-26 14:50:00,12.27,12.28,12.26,12.27,61600.0,12.27,12.28,12.26,12.27,61600.0
2008-06-26 14:55:00,12.26,12.27,12.26,12.26,27900.0,12.26,12.27,12.26,12.26,27900.0
2008-06-26 15:00:00,12.27,12.34,12.26,12.34,192900.0,12.27,12.34,12.26,12.34,192900.0
2008-06-26 15:05:00,12.33,12.33,12.29,12.3,94300.0,12.33,12.33,12.29,12.3,94300.0
2008-06-26 15:10:00,12.3,12.32,12.29,12.31,229400.0,12.3,12.32,12.29,12.31,229400.0
2008-06-26 15:15:00,12.31,12.35,12.29,12.3,331300.0,12.31,12.35,12.29,12.3,331300.0
2008-06-26 15:20:00,12.29,12.33,12.28,12.33,359200.0,12.29,12.33,12.28,12.33,359200.0
2008-06-26 15:25:00,12.32,12.35,12.3,12.33,470000.0,12.32,12.35,12.3,12.33,470000.0
2008-06-26 15:30:00,12.32,12.33,12.28,12.28,425300.0,12.32,12.33,12.28,12.28,425300.0
2008-06-26 15:35:00,12.28,12.32,12.28,12.29,238400.0,12.28,12.32,12.28,12.29,238400.0
2008-06-26 15:40:00,12.29,12.3,12.25,12.26,161200.0,12.29,12.3,12.25,12.26,161200.0
2008-06-26 15:45:00,12.25,12.26,12.23,12.24,181900.0,12.25,12.26,12.23,12.24,181900.0
2008-06-26 15:50:00,12.24,12.3,12.22,12.28,564900.0,12.24,12.3,12.22,12.28,564900.0
2008-06-26 15:55:00,12.28,12.34,12.28,12.32,715800.0,12.28,12.34,12.28,12.32,715800.0
2008-06-27 09:30:00,12.3,12.35,12.26,12.28,106100.0,12.3,12.35,12.26,12.28,106100.0
2008-06-27 09:35:00,12.28,12.32,12.25,12.31,90400.0,12.28,12.32,12.25,12.31,90400.0
2008-06-27 09:40:00,12.31,12.31,12.25,12.26,107800.0,12.31,12.31,12.25,12.26,107800.0
2008-06-27 09:45:00,12.26,12.27,12.22,12.25,250100.0,12.26,12.27,12.22,12.25,250100.0
2008-06-27 09:50:00,12.24,12.27,12.24,12.26,90600.0,12.24,12.27,12.24,12.26,90600.0
2008-06-27 09:55:00,12.26,12.29,12.24,12.28,291700.0,12.26,12.29,12.24,12.28,291700.0
2008-06-27 10:00:00,12.28,12.34,12.27,12.34,123100.0,12.28,12.34,12.27,12.34,123100.0
2008-06-27 10:05:00,12.34,12.38,12.33,12.36,107200.0,12.34,12.38,12.33,12.36,107200.0
2008-06-27 10:10:00,12.36,12.37,12.35,12.35,41900.0,12.36,12.37,12.35,12.35,41900.0
2008-06-27 10:15:00,12.35,12.36,12.31,12.31,106700.0,12.35,12.36,12.31,12.31,106700.0
2008-06-27 10:20:00,12.31,12.32,12.29,12.31,66600.0,12.31,12.32,12.29,12.31,66600.0
2008-06-27 10:25:00,12.31,12.35,12.27,12.29,231900.0,12.31,12.35,12.27,12.29,231900.0
2008-06-27 10:30:00,12.29,12.3,12.23,12.25,278600.0,12.29,12.3,12.23,12.25,278600.0
2008-06-27 10:35:00,12.25,12.26,12.2,12.21,129700.0,12.25,12.26,12.2,12.21,129700.0
2008-06-27 10:40:00,12.21,12.21,12.17,12.18,136900.0,12.21,12.21,12.17,12.18,136900.0
2008-06-27 10:45:00,12.18,12.18,12.1,12.15,146000.0,12.18,12.18,12.1,12.15,146000.0
2008-06-27 10:50:00,12.14,12.15,12.12,12.13,107500.0,12.14,12.15,12.12,12.13,107500.0
2008-06-27 10:55:00,12.12,12.14,12.11,12.14,383600.0,12.12,12.14,12.11,12.14,383600.0
2008-06-27 11:00:00,12.14,12.15,12.13,12.15,46000.0,12.14,12.15,12.13,12.15,46000.0
2008-06-27 11:05:00,12.15,12.16,12.14,12.15,73200.0,12.15,12.16,12.14,12.15,73200.0
2008-06-27 11:10:00,12.16,12.18,12.14,12.17,45300.0,12.16,12.18,12.14,12.17,45300.0
2008-06-27 11:15:00,12.18,12.2,12.18,12.2,33100.0,12.18,12.2,12.18,12.2,33100.0
2008-06-27 11:20:00,12.2,12.2,12.18,12.19,36200.0,12.2,12.2,12.18,12.19,36200.0
2008-06-27 11:25:00,12.19,12.23,12.18,12.23,123900.0,12.19,12.23,12.18,12.23,123900.0
2008-06-27 11:30:00,12.22,12.27,12.21,12.26,139600.0,12.22,12.27,12.21,12.26,139600.0
2008-06-27 11:35:00,12.25,12.26,12.24,12.25,51700.0,12.25,12.26,12.24,12.25,51700.0
2008-06-27 11:40:00,12.26,12.26,12.22,12.23,178900.0,12.26,12.26,12.22,12.23,178900.0
2008-06-27 11:45:00,12.23,12.24,12.22,12.23,34900.0,12.23,12.24,12.22,12.23,34900.0
2008-06-27 11:50:00,12.24,12.24,12.22,12.23,16900.0,12.24,12.24,12.22,12.23,16900.0
2008-06-27 11:55:00,12.22,12.23,12.22,12.23,18400.0,12.22,12.23,12.22,12.23,18400.0
2008-06-27 12:00:00,12.23,12.24,12.22,12.23,21200.0,12.23,12.24,12.22,12.23,21200.0
2008-06-27 12:05:00,12.24,12.27,12.23,12.27,71700.0,12.24,12.27,12.23,12.27,71700.0
2008-06-27 12:10:00,12.27,12.28,12.23,12.24,185300.0,12.27,12.28,12.23,12.24,185300.0
2008-06-27 12:15:00,12.25,12.28,12.25,12.27,53700.0,12.25,12.28,12.25,12.27,53700.0
2008-06-27 12:20:00,12.28,12.29,12.25,12.25,67500.0,12.28,12.29,12.25,12.25,67500.0
2008-06-27 12:25:00,12.25,12.27,12.25,12.27,33700.0,12.25,12.27,12.25,12.27,33700.0
2008-06-27 12:30:00,12.27,12.27,12.26,12.26,39500.0,12.27,12.27,12.26,12.26,39500.0
2008-06-27 12:35:00,12.26,12.28,12.26,12.26,198400.0,12.26,12.28,12.26,12.26,198400.0
2008-06-27 12:40:00,12.26,12.3,12.23,12.3,215500.0,12.26,12.3,12.23,12.3,215500.0
2008-06-27 12:45:00,12.29,12.3,12.25,12.26,89700.0,12.29,12.3,12.25,12.26,89700.0
2008-06-27 12:50:00,12.26,12.27,12.25,12.26,43200.0,12.26,12.27,12.25,12.26,43200.0
2008-06-27 12:55:00,12.26,12.27,12.24,12.27,65900.0,12.26,12.27,12.24,12.27,65900.0
2008-06-27 13:00:00,12.27,12.28,12.25,12.26,46200.0,12.27,12.28,12.25,12.26,46200.0
2008-06-27 13:05:00,12.26,12.27,12.25,12.25,40000.0,12.26,12.27,12.25,12.25,40000.0
2008-06-27 13:10:00,12.26,12.32,12.24,12.27,766100.0,12.26,12.32,12.24,12.27,766100.0
2008-06-27 13:15:00,12.26,12.27,12.22,12.23,135500.0,12.26,12.27,12.22,12.23,135500.0
2008-06-27 13:20:00,12.23,12.24,12.2,12.21,67100.0,12.23,12.24,12.2,12.21,67100.0
2008-06-27 13:25:00,12.21,12.23,12.19,12.19,156400.0,12.21,12.23,12.19,12.19,156400.0
2008-06-27 13:30:00,12.19,12.21,12.18,12.2,65900.0,12.19,12.21,12.18,12.2,65900.0
2008-06-27 13:35:00,12.21,12.21,12.16,12.17,122300.0,12.21,12.21,12.16,12.17,122300.0
2008-06-27 13:40:00,12.17,12.17,12.15,12.16,70900.0,12.17,12.17,12.15,12.16,70900.0
2008-06-27 13:45:00,12.16,12.16,12.12,12.13,177000.0,12.16,12.16,12.12,12.13,177000.0
2008-06-27 13:50:00,12.14,12.14,12.09,12.13,139900.0,12.14,12.14,12.09,12.13,139900.0
2008-06-27 13:55:00,12.13,12.15,12.12,12.13,131500.0,12.13,12.15,12.12,12.13,131500.0
2008-06-27 14:00:00,12.13,12.15,12.13,12.13,93900.0,12.13,12.15,12.13,12.13,93900.0
2008-06-27 14:05:00,12.13,12.14,12.11,12.13,93700.0,12.13,12.14,12.11,12.13,93700.0
2008-06-27 14:10:00,12.13,12.13,12.11,12.13,76000.0,12.13,12.13,12.11,12.13,76000.0
2008-06-27 14:15:00,12.13,12.18,12.13,12.18,80800.0,12.13,12.18,12.13,12.18,80800.0
2008-06-27 14:20:00,12.18,12.24,12.17,12.23,109900.0,12.18,12.24,12.17,12.23,109900.0
2008-06-27 14:25:00,12.24,12.29,12.2,12.24,289100.0,12.24,12.29,12.2,12.24,289100.0
2008-06-27 14:30:00,12.24,12.28,12.21,12.21,272400.0,12.24,12.28,12.21,12.21,272400.0
2008-06-27 14:35:00,12.22,12.25,12.21,12.24,180400.0,12.22,12.25,12.21,12.24,180400.0
2008-06-27 14:40:00,12.24,12.25,12.22,12.24,126100.0,12.24,12.25,12.22,12.24,126100.0
2008-06-27 14:45:00,12.23,12.28,12.23,12.27,102000.0,12.23,12.28,12.23,12.27,102000.0
2008-06-27 14:50:00,12.28,12.28,12.25,12.28,126600.0,12.28,12.28,12.25,12.28,126600.0
2008-06-27 14:55:00,12.28,12.29,12.27,12.29,115000.0,12.28,12.29,12.27,12.29,115000.0
2008-06-27 15:00:00,12.29,12.31,12.28,12.28,144900.0,12.29,12.31,12.28,12.28,144900.0
2008-06-27 15:05:00,12.29,12.29,12.27,12.28,82700.0,12.29,12.29,12.27,12.28,82700.0
2008-06-27 15:10:00,12.28,12.28,12.27,12.28,43700.0,12.28,12.28,12.27,12.28,43700.0
2008-06-27 15:15:00,12.28,12.29,12.27,12.29,77900.0,12.28,12.29,12.27,12.29,77900.0
2008-06-27 15:20:00,12.29,12.29,12.27,12.29,63600.0,12.29,12.29,12.27,12.29,63600.0
2008-06-27 15:25:00,12.29,12.29,12.25,12.26,143800.0,12.29,12.29,12.25,12.26,143800.0
2008-06-27 15:30:00,12.26,12.26,12.25,12.25,120300.0,12.26,12.26,12.25,12.25,120300.0
2008-06-27 15:35:00,12.25,12.26,12.24,12.25,324500.0,12.25,12.26,12.24,12.25,324500.0
2008-06-27 15:40:00,12.25,12.25,12.24,12.25,167500.0,12.25,12.25,12.24,12.25,167500.0
2008-06-27 15:45:00,12.24,12.25,12.2,12.2,158300.0,12.24,12.25,12.2,12.2,158300.0
2008-06-27 15:50:00,12.21,12.22,12.18,12.19,372600.0,12.21,12.22,12.18,12.19,372600.0
2008-06-27 15:55:00,12.19,12.22,12.19,12.22,290300.0,12.19,12.22,12.19,12.22,290300.0
2008-06-30 09:30:00,12.23,12.24,12.1,12.14,84400.0,12.23,12.24,12.1,12.14,84400.0
2008-06-30 09:35:00,12.15,12.21,12.13,12.16,56000.0,12.15,12.21,12.13,12.16,56000.0
2008-06-30 09:40:00,12.16,12.19,12.14,12.18,46200.0,12.16,12.19,12.14,12.18,46200.0
2008-06-30 09:45:00,12.19,12.25,12.19,12.2,95100.0,12.19,12.25,12.19,12.2,95100.0
2008-06-30 09:50:00,12.2,12.21,12.18,12.21,57300.0,12.2,12.21,12.18,12.21,57300.0
2008-06-30 09:55:00,12.21,12.23,12.2,12.23,42900.0,12.21,12.23,12.2,12.23,42900.0
2008-06-30 10:00:00,12.23,12.25,12.19,12.19,107100.0,12.23,12.25,12.19,12.19,107100.0
2008-06-30 10:05:00,12.19,12.21,12.18,12.18,82200.0,12.19,12.21,12.18,12.18,82200.0
2008-06-30 10:10:00,12.19,12.2,12.18,12.19,39100.0,12.19,12.2,12.18,12.19,39100.0
2008-06-30 10:15:00,12.19,12.22,12.18,12.21,43800.0,12.19,12.22,12.18,12.21,43800.0
2008-06-30 10:20:00,12.21,12.24,12.21,12.24,83600.0,12.21,12.24,12.21,12.24,83600.0
2008-06-30 10:25:00,12.23,12.24,12.23,12.24,34700.0,12.23,12.24,12.23,12.24,34700.0
2008-06-30 10:30:00,12.23,12.27,12.23,12.25,58300.0,12.23,12.27,12.23,12.25,58300.0
2008-06-30 10:35:00,12.25,12.28,12.24,12.25,360800.0,12.25,12.28,12.24,12.25,360800.0
2008-06-30 10:40:00,12.25,12.26,12.24,12.26,66400.0,12.25,12.26,12.24,12.26,66400.0
2008-06-30 10:45:00,12.26,12.28,12.24,12.26,150700.0,12.26,12.28,12.24,12.26,150700.0
2008-06-30 10:50:00,12.26,12.27,12.23,12.23,152300.0,12.26,12.27,12.23,12.23,152300.0
2008-06-30 10:55:00,12.24,12.29,12.24,12.29,55400.0,12.24,12.29,12.24,12.29,55400.0
2008-06-30 11:00:00,12.29,12.3,12.25,12.29,168500.0,12.29,12.3,12.25,12.29,168500.0
2008-06-30 11:05:00,12.29,12.3,12.27,12.29,28400.0,12.29,12.3,12.27,12.29,28400.0
2008-06-30 11:10:00,12.29,12.32,12.28,12.32,26200.0,12.29,12.32,12.28,12.32,26200.0
2008-06-30 11:15:00,12.32,12.34,12.32,12.33,42200.0,12.32,12.34,12.32,12.33,42200.0
2008-06-30 11:20:00,12.33,12.35,12.32,12.34,43300.0,12.33,12.35,12.32,12.34,43300.0
2008-06-30 11:25:00,12.35,12.4,12.34,12.39,38200.0,12.35,12.4,12.34,12.39,38200.0
2008-06-30 11:30:00,12.38,12.39,12.35,12.35,40000.0,12.38,12.39,12.35,12.35,40000.0
2008-06-30 11:35:00,12.35,12.36,12.34,12.35,28100.0,12.35,12.36,12.34,12.35,28100.0
2008-06-30 11:40:00,12.35,12.35,12.32,12.32,56200.0,12.35,12.35,12.32,12.32,56200.0
2008-06-30 11:45:00,12.32,12.35,12.32,12.35,193300.0,12.32,12.35,12.32,12.35,193300.0
2008-06-30 11:50:00,12.34,12.39,12.34,12.38,214600.0,12.34,12.39,12.34,12.38,214600.0
2008-06-30 11:55:00,12.39,12.41,12.38,12.39,60000.0,12.39,12.41,12.38,12.39,60000.0
2008-06-30 12:00:00,12.39,12.4,12.38,12.38,36900.0,12.39,12.4,12.38,12.38,36900.0
2008-06-30 12:05:00,12.38,12.39,12.36,12.36,37500.0,12.38,12.39,12.36,12.36,37500.0
2008-06-30 12:10:00,12.36,12.4,12.35,12.39,84600.0,12.36,12.4,12.35,12.39,84600.0
2008-06-30 12:15:00,12.39,12.4,12.38,12.38,28500.0,12.39,12.4,12.38,12.38,28500.0
2008-06-30 12:20:00,12.38,12.39,12.37,12.37,36300.0,12.38,12.39,12.37,12.37,36300.0
2008-06-30 12:25:00,12.38,12.38,12.37,12.37,10500.0,12.38,12.38,12.37,12.37,10500.0
2008-06-30 12:30:00,12.37,12.38,12.36,12.37,30200.0,12.37,12.38,12.36,12.37,30200.0
2008-06-30 12:35:00,12.36,12.37,12.36,12.36,21700.0,12.36,12.37,12.36,12.36,21700.0
2008-06-30 12:40:00,12.37,12.37,12.36,12.36,11600.0,12.37,12.37,12.36,12.36,11600.0
2008-06-30 12:45:00,12.36,12.41,12.36,12.4,71900.0,12.36,12.41,12.36,12.4,71900.0
2008-06-30 12:50:00,12.4,12.41,12.39,12.39,35800.0,12.4,12.41,12.39,12.39,35800.0
2008-06-30 12:55:00,12.39,12.4,12.37,12.38,57400.0,12.39,12.4,12.37,12.38,57400.0
2008-06-30 13:00:00,12.38,12.38,12.36,12.36,25000.0,12.38,12.38,12.36,12.36,25000.0
2008-06-30 13:05:00,12.37,12.37,12.36,12.36,25900.0,12.37,12.37,12.36,12.36,25900.0
2008-06-30 13:10:00,12.36,12.37,12.35,12.35,19000.0,12.36,12.37,12.35,12.35,19000.0
2008-06-30 13:15:00,12.35,12.36,12.34,12.35,31700.0,12.35,12.36,12.34,12.35,31700.0
2008-06-30 13:20:00,12.34,12.35,12.33,12.33,41200.0,12.34,12.35,12.33,12.33,41200.0
2008-06-30 13:25:00,12.33,12.34,12.31,12.31,54300.0,12.33,12.34,12.31,12.31,54300.0
2008-06-30 13:30:00,12.31,12.32,12.3,12.3,27300.0,12.31,12.32,12.3,12.3,27300.0
2008-06-30 13:35:00,12.3,12.31,12.29,12.3,39200.0,12.3,12.31,12.29,12.3,39200.0
2008-06-30 13:40:00,12.3,12.3,12.28,12.29,34500.0,12.3,12.3,12.28,12.29,34500.0
2008-06-30 13:45:00,12.28,12.29,12.27,12.27,94300.0,12.28,12.29,12.27,12.27,94300.0
2008-06-30 13:50:00,12.27,12.28,12.25,12.25,45300.0,12.27,12.28,12.25,12.25,45300.0
2008-06-30 13:55:00,12.26,12.27,12.25,12.27,51800.0,12.26,12.27,12.25,12.27,51800.0
2008-06-30 14:00:00,12.27,12.27,12.25,12.27,48300.0,12.27,12.27,12.25,12.27,48300.0
2008-06-30 14:05:00,12.26,12.28,12.25,12.28,107000.0,12.26,12.28,12.25,12.28,107000.0
2008-06-30 14:10:00,12.28,12.29,12.26,12.29,112900.0,12.28,12.29,12.26,12.29,112900.0
2008-06-30 14:15:00,12.29,12.29,12.28,12.29,22100.0,12.29,12.29,12.28,12.29,22100.0
2008-06-30 14:20:00,12.28,12.31,12.28,12.31,49300.0,12.28,12.31,12.28,12.31,49300.0
2008-06-30 14:25:00,12.3,12.31,12.27,12.27,107900.0,12.3,12.31,12.27,12.27,107900.0
2008-06-30 14:30:00,12.28,12.28,12.24,12.24,122600.0,12.28,12.28,12.24,12.24,122600.0
2008-06-30 14:35:00,12.25,12.27,12.23,12.24,97000.0,12.25,12.27,12.23,12.24,97000.0
2008-06-30 14:40:00,12.23,12.27,12.23,12.27,76100.0,12.23,12.27,12.23,12.27,76100.0
2008-06-30 14:45:00,12.26,12.27,12.26,12.26,31500.0,12.26,12.27,12.26,12.26,31500.0
2008-06-30 14:50:00,12.27,12.28,12.26,12.28,42400.0,12.27,12.28,12.26,12.28,42400.0
2008-06-30 14:55:00,12.28,12.28,12.27,12.28,30100.0,12.28,12.28,12.27,12.28,30100.0
2008-06-30 15:00:00,12.27,12.28,12.27,12.28,29000.0,12.27,12.28,12.27,12.28,29000.0
2008-06-30 15:05:00,12.28,12.32,12.27,12.32,143000.0,12.28,12.32,12.27,12.32,143000.0
2008-06-30 15:10:00,12.32,12.35,12.31,12.35,84500.0,12.32,12.35,12.31,12.35,84500.0
2008-06-30 15:15:00,12.34,12.36,12.34,12.35,98100.0,12.34,12.36,12.34,12.35,98100.0
2008-06-30 15:20:00,12.36,12.39,12.35,12.39,228600.0,12.36,12.39,12.35,12.39,228600.0
2008-06-30 15:25:00,12.38,12.39,12.38,12.38,64300.0,12.38,12.39,12.38,12.38,64300.0
2008-06-30 15:30:00,12.38,12.39,12.33,12.33,148000.0,12.38,12.39,12.33,12.33,148000.0
2008-06-30 15:35:00,12.34,12.36,12.32,12.34,227200.0,12.34,12.36,12.32,12.34,227200.0
2008-06-30 15:40:00,12.34,12.37,12.33,12.37,110400.0,12.34,12.37,12.33,12.37,110400.0
2008-06-30 15:45:00,12.36,12.37,12.33,12.36,277900.0,12.36,12.37,12.33,12.36,277900.0
2008-06-30 15:50:00,12.35,12.36,12.31,12.33,352100.0,12.35,12.36,12.31,12.33,352100.0
2008-06-30 15:55:00,12.33,12.33,12.27,12.28,297100.0,12.33,12.33,12.27,12.28,297100.0
2008-07-01 09:30:00,12.13,12.23,12.09,12.18,147000.0,12.13,12.23,12.09,12.18,147000.0
2008-07-01 09:35:00,12.19,12.19,12.07,12.09,118300.0,12.19,12.19,12.07,12.09,118300.0
2008-07-01 09:40:00,12.09,12.11,12.07,12.09,102200.0,12.09,12.11,12.07,12.09,102200.0
2008-07-01 09:45:00,12.09,12.15,12.08,12.15,113400.0,12.09,12.15,12.08,12.15,113400.0
2008-07-01 09:50:00,12.15,12.18,12.14,12.17,42000.0,12.15,12.18,12.14,12.17,42000.0
2008-07-01 09:55:00,12.17,12.2,12.16,12.18,72800.0,12.17,12.2,12.16,12.18,72800.0
2008-07-01 10:00:00,12.19,12.3,12.18,12.24,181700.0,12.19,12.3,12.18,12.24,181700.0
2008-07-01 10:05:00,12.25,12.26,12.18,12.2,86000.0,12.25,12.26,12.18,12.2,86000.0
2008-07-01 10:10:00,12.21,12.24,12.2,12.23,64300.0,12.21,12.24,12.2,12.23,64300.0
2008-07-01 10:15:00,12.23,12.26,12.22,12.25,84700.0,12.23,12.26,12.22,12.25,84700.0
2008-07-01 10:20:00,12.26,12.32,12.25,12.31,143700.0,12.26,12.32,12.25,12.31,143700.0
2008-07-01 10:25:00,12.32,12.35,12.32,12.34,57300.0,12.32,12.35,12.32,12.34,57300.0
2008-07-01 10:30:00,12.33,12.35,12.33,12.34,147300.0,12.33,12.35,12.33,12.34,147300.0
2008-07-01 10:35:00,12.33,12.35,12.33,12.34,75900.0,12.33,12.35,12.33,12.34,75900.0
2008-07-01 10:40:00,12.35,12.36,12.33,12.34,35300.0,12.35,12.36,12.33,12.34,35300.0
2008-07-01 10:45:00,12.34,12.35,12.31,12.34,83200.0,12.34,12.35,12.31,12.34,83200.0
2008-07-01 10:50:00,12.35,12.35,12.32,12.33,44300.0,12.35,12.35,12.32,12.33,44300.0
2008-07-01 10:55:00,12.33,12.34,12.31,12.31,75700.0,12.33,12.34,12.31,12.31,75700.0
2008-07-01 11:00:00,12.31,12.32,12.27,12.29,255300.0,12.31,12.32,12.27,12.29,255300.0
2008-07-01 11:05:00,12.28,12.29,12.26,12.27,178200.0,12.28,12.29,12.26,12.27,178200.0
2008-07-01 11:10:00,12.27,12.29,12.24,12.27,271400.0,12.27,12.29,12.24,12.27,271400.0
2008-07-01 11:15:00,12.26,12.27,12.23,12.23,49800.0,12.26,12.27,12.23,12.23,49800.0
2008-07-01 11:20:00,12.24,12.24,12.2,12.2,113500.0,12.24,12.24,12.2,12.2,113500.0
2008-07-01 11:25:00,12.2,12.21,12.16,12.18,219800.0,12.2,12.21,12.16,12.18,219800.0
2008-07-01 11:30:00,12.18,12.2,12.16,12.19,127700.0,12.18,12.2,12.16,12.19,127700.0
2008-07-01 11:35:00,12.18,12.2,12.18,12.19,23700.0,12.18,12.2,12.18,12.19,23700.0
2008-07-01 11:40:00,12.2,12.2,12.19,12.2,44700.0,12.2,12.2,12.19,12.2,44700.0
2008-07-01 11:45:00,12.19,12.2,12.17,12.19,65500.0,12.19,12.2,12.17,12.19,65500.0
2008-07-01 11:50:00,12.19,12.2,12.18,12.18,36000.0,12.19,12.2,12.18,12.18,36000.0
2008-07-01 11:55:00,12.19,12.19,12.14,12.15,40000.0,12.19,12.19,12.14,12.15,40000.0
2008-07-01 12:00:00,12.15,12.17,12.12,12.17,77900.0,12.15,12.17,12.12,12.17,77900.0
2008-07-01 12:05:00,12.16,12.2,12.15,12.19,86900.0,12.16,12.2,12.15,12.19,86900.0
2008-07-01 12:10:00,12.19,12.19,12.14,12.16,75200.0,12.19,12.19,12.14,12.16,75200.0
2008-07-01 12:15:00,12.15,12.17,12.07,12.11,202000.0,12.15,12.17,12.07,12.11,202000.0
2008-07-01 12:20:00,12.12,12.12,12.07,12.08,37600.0,12.12,12.12,12.07,12.08,37600.0
2008-07-01 12:25:00,12.08,12.1,12.07,12.1,78100.0,12.08,12.1,12.07,12.1,78100.0
2008-07-01 12:30:00,12.1,12.1,12.07,12.07,82600.0,12.1,12.1,12.07,12.07,82600.0
2008-07-01 12:35:00,12.08,12.08,12.07,12.07,12400.0,12.08,12.08,12.07,12.07,12400.0
2008-07-01 12:40:00,12.07,12.08,12.04,12.04,76400.0,12.07,12.08,12.04,12.04,76400.0
2008-07-01 12:45:00,12.05,12.07,12.04,12.05,101500.0,12.05,12.07,12.04,12.05,101500.0
2008-07-01 12:50:00,12.05,12.08,12.05,12.08,57000.0,12.05,12.08,12.05,12.08,57000.0
2008-07-01 12:55:00,12.08,12.09,12.06,12.07,50000.0,12.08,12.09,12.06,12.07,50000.0
2008-07-01 13:00:00,12.06,12.09,12.06,12.09,65300.0,12.06,12.09,12.06,12.09,65300.0
2008-07-01 13:05:00,12.09,12.09,12.07,12.08,49500.0,12.09,12.09,12.07,12.08,49500.0
2008-07-01 13:10:00,12.08,12.09,12.06,12.07,114900.0,12.08,12.09,12.06,12.07,114900.0
2008-07-01 13:15:00,12.06,12.07,12.05,12.05,55600.0,12.06,12.07,12.05,12.05,55600.0
2008-07-01 13:20:00,12.06,12.08,12.05,12.07,51200.0,12.06,12.08,12.05,12.07,51200.0
2008-07-01 13:25:00,12.07,12.09,12.06,12.08,122300.0,12.07,12.09,12.06,12.08,122300.0
2008-07-01 13:30:00,12.07,12.08,12.05,12.06,69100.0,12.07,12.08,12.05,12.06,69100.0
2008-07-01 13:35:00,12.06,12.08,12.05,12.05,100500.0,12.06,12.08,12.05,12.05,100500.0
2008-07-01 13:40:00,12.05,12.06,12.03,12.04,47500.0,12.05,12.06,12.03,12.04,47500.0
2008-07-01 13:45:00,12.03,12.11,12.03,12.09,100700.0,12.03,12.11,12.03,12.09,100700.0
2008-07-01 13:50:00,12.1,12.13,12.08,12.12,129900.0,12.1,12.13,12.08,12.12,129900.0
2008-07-01 13:55:00,12.12,12.15,12.12,12.13,86000.0,12.12,12.15,12.12,12.13,86000.0
2008-07-01 14:00:00,12.14,12.16,12.12,12.15,55300.0,12.14,12.16,12.12,12.15,55300.0
2008-07-01 14:05:00,12.15,12.16,12.13,12.15,129200.0,12.15,12.16,12.13,12.15,129200.0
2008-07-01 14:10:00,12.15,12.2,12.15,12.16,91700.0,12.15,12.2,12.15,12.16,91700.0
2008-07-01 14:15:00,12.16,12.17,12.14,12.17,75100.0,12.16,12.17,12.14,12.17,75100.0
2008-07-01 14:20:00,12.16,12.2,12.16,12.19,84800.0,12.16,12.2,12.16,12.19,84800.0
2008-07-01 14:25:00,12.19,12.19,12.17,12.17,69500.0,12.19,12.19,12.17,12.17,69500.0
2008-07-01 14:30:00,12.17,12.17,12.13,12.14,93100.0,12.17,12.17,12.13,12.14,93100.0
2008-07-01 14:35:00,12.13,12.14,12.13,12.14,51800.0,12.13,12.14,12.13,12.14,51800.0
2008-07-01 14:40:00,12.14,12.22,12.13,12.22,153600.0,12.14,12.22,12.13,12.22,153600.0
2008-07-01 14:45:00,12.22,12.24,12.2,12.2,120200.0,12.22,12.24,12.2,12.2,120200.0
2008-07-01 14:50:00,12.2,12.22,12.2,12.22,82000.0,12.2,12.22,12.2,12.22,82000.0
2008-07-01 14:55:00,12.22,12.22,12.17,12.18,82200.0,12.22,12.22,12.17,12.18,82200.0
2008-07-01 15:00:00,12.17,12.2,12.15,12.19,79900.0,12.17,12.2,12.15,12.19,79900.0
2008-07-01 15:05:00,12.19,12.19,12.16,12.17,70400.0,12.19,12.19,12.16,12.17,70400.0
2008-07-01 15:10:00,12.18,12.18,12.15,12.16,73800.0,12.18,12.18,12.15,12.16,73800.0
2008-07-01 15:15:00,12.17,12.19,12.15,12.15,106300.0,12.17,12.19,12.15,12.15,106300.0
2008-07-01 15:20:00,12.16,12.2,12.16,12.2,151400.0,12.16,12.2,12.16,12.2,151400.0
2008-07-01 15:25:00,12.19,12.2,12.19,12.19,42900.0,12.19,12.2,12.19,12.19,42900.0
2008-07-01 15:30:00,12.19,12.21,12.17,12.2,127500.0,12.19,12.21,12.17,12.2,127500.0
2008-07-01 15:35:00,12.2,12.22,12.19,12.21,70800.0,12.2,12.22,12.19,12.21,70800.0
2008-07-01 15:40:00,12.22,12.24,12.19,12.19,175600.0,12.22,12.24,12.19,12.19,175600.0
2008-07-01 15:45:00,12.19,12.22,12.17,12.18,121900.0,12.19,12.22,12.17,12.18,121900.0
2008-07-01 15:50:00,12.17,12.22,12.17,12.21,176000.0,12.17,12.22,12.17,12.21,176000.0
2008-07-01 15:55:00,12.2,12.21,12.18,12.19,292900.0,12.2,12.21,12.18,12.19,292900.0
2008-07-02 09:30:00,12.21,12.33,12.15,12.26,253100.0,12.21,12.33,12.15,12.26,253100.0
2008-07-02 09:35:00,12.27,12.38,12.26,12.36,149100.0,12.27,12.38,12.26,12.36,149100.0
2008-07-02 09:40:00,12.36,12.39,12.31,12.38,142400.0,12.36,12.39,12.31,12.38,142400.0
2008-07-02 09:45:00,12.39,12.42,12.33,12.33,149700.0,12.39,12.42,12.33,12.33,149700.0
2008-07-02 09:50:00,12.33,12.36,12.28,12.31,134600.0,12.33,12.36,12.28,12.31,134600.0
2008-07-02 09:55:00,12.31,12.42,12.3,12.39,154900.0,12.31,12.42,12.3,12.39,154900.0
2008-07-02 10:00:00,12.39,12.42,12.39,12.4,196800.0,12.39,12.42,12.39,12.4,196800.0
2008-07-02 10:05:00,12.4,12.44,12.39,12.42,314100.0,12.4,12.44,12.39,12.42,314100.0
2008-07-02 10:10:00,12.42,12.43,12.4,12.41,52200.0,12.42,12.43,12.4,12.41,52200.0
2008-07-02 10:15:00,12.42,12.43,12.4,12.4,90300.0,12.42,12.43,12.4,12.4,90300.0
2008-07-02 10:20:00,12.41,12.46,12.4,12.45,113700.0,12.41,12.46,12.4,12.45,113700.0
2008-07-02 10:25:00,12.45,12.47,12.44,12.47,62700.0,12.45,12.47,12.44,12.47,62700.0
2008-07-02 10:30:00,12.47,12.48,12.43,12.48,152300.0,12.47,12.48,12.43,12.48,152300.0
2008-07-02 10:35:00,12.48,12.5,12.45,12.48,181200.0,12.48,12.5,12.45,12.48,181200.0
2008-07-02 10:40:00,12.48,12.5,12.45,12.5,71600.0,12.48,12.5,12.45,12.5,71600.0
2008-07-02 10:45:00,12.49,12.55,12.49,12.54,228800.0,12.49,12.55,12.49,12.54,228800.0
2008-07-02 10:50:00,12.54,12.55,12.52,12.53,93300.0,12.54,12.55,12.52,12.53,93300.0
2008-07-02 10:55:00,12.53,12.55,12.51,12.53,85200.0,12.53,12.55,12.51,12.53,85200.0
2008-07-02 11:00:00,12.53,12.53,12.48,12.49,137200.0,12.53,12.53,12.48,12.49,137200.0
2008-07-02 11:05:00,12.49,12.5,12.46,12.49,70200.0,12.49,12.5,12.46,12.49,70200.0
2008-07-02 11:10:00,12.48,12.51,12.47,12.5,80400.0,12.48,12.51,12.47,12.5,80400.0
2008-07-02 11:15:00,12.5,12.53,12.46,12.53,201700.0,12.5,12.53,12.46,12.53,201700.0
2008-07-02 11:20:00,12.53,12.53,12.49,12.51,162700.0,12.53,12.53,12.49,12.51,162700.0
2008-07-02 11:25:00,12.51,12.53,12.48,12.5,86500.0,12.51,12.53,12.48,12.5,86500.0
2008-07-02 11:30:00,12.5,12.54,12.48,12.52,102500.0,12.5,12.54,12.48,12.52,102500.0
2008-07-02 11:35:00,12.53,12.54,12.51,12.52,252000.0,12.53,12.54,12.51,12.52,252000.0
2008-07-02 11:40:00,12.53,12.54,12.5,12.51,63200.0,12.53,12.54,12.5,12.51,63200.0
2008-07-02 11:45:00,12.51,12.52,12.48,12.5,47200.0,12.51,12.52,12.48,12.5,47200.0
2008-07-02 11:50:00,12.5,12.51,12.48,12.48,54200.0,12.5,12.51,12.48,12.48,54200.0
2008-07-02 11:55:00,12.49,12.49,12.48,12.49,14300.0,12.49,12.49,12.48,12.49,14300.0
2008-07-02 12:00:00,12.49,12.52,12.49,12.51,54300.0,12.49,12.52,12.49,12.51,54300.0
2008-07-02 12:05:00,12.51,12.52,12.5,12.51,80500.0,12.51,12.52,12.5,12.51,80500.0
2008-07-02 12:10:00,12.51,12.55,12.51,12.54,54000.0,12.51,12.55,12.51,12.54,54000.0
2008-07-02 12:15:00,12.55,12.55,12.52,12.53,44200.0,12.55,12.55,12.52,12.53,44200.0
2008-07-02 12:20:00,12.53,12.54,12.51,12.51,146500.0,12.53,12.54,12.51,12.51,146500.0
2008-07-02 12:25:00,12.51,12.52,12.48,12.48,49300.0,12.51,12.52,12.48,12.48,49300.0
2008-07-02 12:30:00,12.48,12.5,12.47,12.5,43200.0,12.48,12.5,12.47,12.5,43200.0
2008-07-02 12:35:00,12.49,12.51,12.49,12.5,82600.0,12.49,12.51,12.49,12.5,82600.0
2008-07-02 12:40:00,12.5,12.53,12.49,12.53,66400.0,12.5,12.53,12.49,12.53,66400.0
2008-07-02 12:45:00,12.53,12.53,12.52,12.53,15900.0,12.53,12.53,12.52,12.53,15900.0
2008-07-02 12:50:00,12.53,12.55,12.52,12.55,49700.0,12.53,12.55,12.52,12.55,49700.0
2008-07-02 12:55:00,12.55,12.55,12.52,12.53,207900.0,12.55,12.55,12.52,12.53,207900.0
2008-07-02 13:00:00,12.53,12.54,12.52,12.52,98500.0,12.53,12.54,12.52,12.52,98500.0
2008-07-02 13:05:00,12.52,12.53,12.51,12.52,37900.0,12.52,12.53,12.51,12.52,37900.0
2008-07-02 13:10:00,12.53,12.54,12.52,12.54,15200.0,12.53,12.54,12.52,12.54,15200.0
2008-07-02 13:15:00,12.54,12.55,12.53,12.55,49000.0,12.54,12.55,12.53,12.55,49000.0
2008-07-02 13:20:00,12.54,12.57,12.54,12.56,64400.0,12.54,12.57,12.54,12.56,64400.0
2008-07-02 13:25:00,12.57,12.57,12.54,12.55,154700.0,12.57,12.57,12.54,12.55,154700.0
2008-07-02 13:30:00,12.55,12.55,12.54,12.54,42700.0,12.55,12.55,12.54,12.54,42700.0
2008-07-02 13:35:00,12.54,12.55,12.53,12.53,64600.0,12.54,12.55,12.53,12.53,64600.0
2008-07-02 13:40:00,12.53,12.54,12.52,12.53,42100.0,12.53,12.54,12.52,12.53,42100.0
2008-07-02 13:45:00,12.53,12.53,12.51,12.53,79300.0,12.53,12.53,12.51,12.53,79300.0
2008-07-02 13:50:00,12.54,12.56,12.53,12.55,113300.0,12.54,12.56,12.53,12.55,113300.0
2008-07-02 13:55:00,12.55,12.56,12.54,12.55,38100.0,12.55,12.56,12.54,12.55,38100.0
2008-07-02 14:00:00,12.55,12.59,12.55,12.59,128300.0,12.55,12.59,12.55,12.59,128300.0
2008-07-02 14:05:00,12.59,12.59,12.54,12.55,80200.0,12.59,12.59,12.54,12.55,80200.0
2008-07-02 14:10:00,12.55,12.55,12.54,12.55,47600.0,12.55,12.55,12.54,12.55,47600.0
2008-07-02 14:15:00,12.56,12.57,12.54,12.56,203000.0,12.56,12.57,12.54,12.56,203000.0
2008-07-02 14:20:00,12.57,12.57,12.51,12.52,77400.0,12.57,12.57,12.51,12.52,77400.0
2008-07-02 14:25:00,12.53,12.53,12.48,12.48,82100.0,12.53,12.53,12.48,12.48,82100.0
2008-07-02 14:30:00,12.48,12.51,12.48,12.5,74500.0,12.48,12.51,12.48,12.5,74500.0
2008-07-02 14:35:00,12.5,12.51,12.46,12.46,88200.0,12.5,12.51,12.46,12.46,88200.0
2008-07-02 14:40:00,12.47,12.49,12.46,12.49,33700.0,12.47,12.49,12.46,12.49,33700.0
2008-07-02 14:45:00,12.49,12.52,12.48,12.5,164000.0,12.49,12.52,12.48,12.5,164000.0
2008-07-02 14:50:00,12.5,12.5,12.48,12.48,37500.0,12.5,12.5,12.48,12.48,37500.0
2008-07-02 14:55:00,12.48,12.51,12.48,12.5,55500.0,12.48,12.51,12.48,12.5,55500.0
2008-07-02 15:00:00,12.49,12.51,12.48,12.5,72600.0,12.49,12.51,12.48,12.5,72600.0
2008-07-02 15:05:00,12.5,12.51,12.45,12.47,197800.0,12.5,12.51,12.45,12.47,197800.0
2008-07-02 15:10:00,12.47,12.51,12.46,12.49,91100.0,12.47,12.51,12.46,12.49,91100.0
2008-07-02 15:15:00,12.49,12.5,12.47,12.47,217500.0,12.49,12.5,12.47,12.47,217500.0
2008-07-02 15:20:00,12.47,12.5,12.46,12.49,53300.0,12.47,12.5,12.46,12.49,53300.0
2008-07-02 15:25:00,12.49,12.51,12.47,12.48,104700.0,12.49,12.51,12.47,12.48,104700.0
2008-07-02 15:30:00,12.48,12.48,12.44,12.46,121600.0,12.48,12.48,12.44,12.46,121600.0
2008-07-02 15:35:00,12.45,12.45,12.42,12.44,122100.0,12.45,12.45,12.42,12.44,122100.0
2008-07-02 15:40:00,12.45,12.45,12.44,12.44,113000.0,12.45,12.45,12.44,12.44,113000.0
2008-07-02 15:45:00,12.45,12.45,12.44,12.44,83300.0,12.45,12.45,12.44,12.44,83300.0
2008-07-02 15:50:00,12.44,12.45,12.42,12.43,217400.0,12.44,12.45,12.42,12.43,217400.0
2008-07-02 15:55:00,12.42,12.43,12.39,12.4,186500.0,12.42,12.43,12.39,12.4,186500.0
2008-07-03 09:30:00,12.45,12.53,12.32,12.48,187000.0,12.45,12.53,12.32,12.48,187000.0
2008-07-03 09:35:00,12.49,12.5,12.35,12.36,195000.0,12.49,12.5,12.35,12.36,195000.0
2008-07-03 09:40:00,12.36,12.4,12.31,12.37,175500.0,12.36,12.4,12.31,12.37,175500.0
2008-07-03 09:45:00,12.36,12.37,12.25,12.31,427200.0,12.36,12.37,12.25,12.31,427200.0
2008-07-03 09:50:00,12.32,12.38,12.32,12.37,236900.0,12.32,12.38,12.32,12.37,236900.0
2008-07-03 09:55:00,12.37,12.4,12.33,12.36,153100.0,12.37,12.4,12.33,12.36,153100.0
2008-07-03 10:00:00,12.37,12.37,12.28,12.34,180400.0,12.37,12.37,12.28,12.34,180400.0
2008-07-03 10:05:00,12.35,12.44,12.35,12.41,164700.0,12.35,12.44,12.35,12.41,164700.0
2008-07-03 10:10:00,12.4,12.47,12.4,12.44,124000.0,12.4,12.47,12.4,12.44,124000.0
2008-07-03 10:15:00,12.45,12.48,12.41,12.46,119800.0,12.45,12.48,12.41,12.46,119800.0
2008-07-03 10:20:00,12.45,12.5,12.42,12.42,199000.0,12.45,12.5,12.42,12.42,199000.0
2008-07-03 10:25:00,12.42,12.47,12.41,12.46,191100.0,12.42,12.47,12.41,12.46,191100.0
2008-07-03 10:30:00,12.46,12.48,12.44,12.45,205600.0,12.46,12.48,12.44,12.45,205600.0
2008-07-03 10:35:00,12.45,12.45,12.4,12.4,152300.0,12.45,12.45,12.4,12.4,152300.0
2008-07-03 10:40:00,12.4,12.41,12.35,12.36,97500.0,12.4,12.41,12.35,12.36,97500.0
2008-07-03 10:45:00,12.35,12.42,12.34,12.39,208700.0,12.35,12.42,12.34,12.39,208700.0
2008-07-03 10:50:00,12.4,12.42,12.36,12.39,134300.0,12.4,12.42,12.36,12.39,134300.0
2008-07-03 10:55:00,12.38,12.38,12.33,12.34,36900.0,12.38,12.38,12.33,12.34,36900.0
2008-07-03 11:00:00,12.34,12.37,12.3,12.31,179200.0,12.34,12.37,12.3,12.31,179200.0
2008-07-03 11:05:00,12.31,12.35,12.27,12.31,230200.0,12.31,12.35,12.27,12.31,230200.0
2008-07-03 11:10:00,12.32,12.34,12.28,12.34,118800.0,12.32,12.34,12.28,12.34,118800.0
2008-07-03 11:15:00,12.34,12.37,12.34,12.36,68100.0,12.34,12.37,12.34,12.36,68100.0
2008-07-03 11:20:00,12.36,12.37,12.34,12.35,47700.0,12.36,12.37,12.34,12.35,47700.0
2008-07-03 11:25:00,12.35,12.38,12.35,12.37,90700.0,12.35,12.38,12.35,12.37,90700.0
2008-07-03 11:30:00,12.38,12.4,12.37,12.38,129000.0,12.38,12.4,12.37,12.38,129000.0
2008-07-03 11:35:00,12.39,12.4,12.38,12.39,54900.0,12.39,12.4,12.38,12.39,54900.0
2008-07-03 11:40:00,12.39,12.4,12.39,12.39,74800.0,12.39,12.4,12.39,12.39,74800.0
2008-07-03 11:45:00,12.39,12.4,12.39,12.39,61000.0,12.39,12.4,12.39,12.39,61000.0
2008-07-03 11:50:00,12.4,12.4,12.38,12.4,123200.0,12.4,12.4,12.38,12.4,123200.0
2008-07-03 11:55:00,12.4,12.4,12.39,12.39,67600.0,12.4,12.4,12.39,12.39,67600.0
2008-07-03 12:00:00,12.39,12.42,12.39,12.42,127500.0,12.39,12.42,12.39,12.42,127500.0
2008-07-03 12:05:00,12.42,12.42,12.37,12.38,107400.0,12.42,12.42,12.37,12.38,107400.0
2008-07-03 12:10:00,12.37,12.39,12.37,12.38,70800.0,12.37,12.39,12.37,12.38,70800.0
2008-07-03 12:15:00,12.38,12.4,12.37,12.4,89300.0,12.38,12.4,12.37,12.4,89300.0
2008-07-03 12:20:00,12.4,12.4,12.39,12.39,35700.0,12.4,12.4,12.39,12.39,35700.0
2008-07-03 12:25:00,12.39,12.4,12.39,12.39,60600.0,12.39,12.4,12.39,12.39,60600.0
2008-07-03 12:30:00,12.4,12.4,12.36,12.37,207000.0,12.4,12.4,12.36,12.37,207000.0
2008-07-03 12:35:00,12.37,12.4,12.37,12.38,232900.0,12.37,12.4,12.37,12.38,232900.0
2008-07-03 12:40:00,12.38,12.38,12.31,12.31,138800.0,12.38,12.38,12.31,12.31,138800.0
2008-07-03 12:45:00,12.32,12.32,12.31,12.32,70300.0,12.32,12.32,12.31,12.32,70300.0
2008-07-03 12:50:00,12.31,12.32,12.27,12.31,164200.0,12.31,12.32,12.27,12.31,164200.0
2008-07-03 12:55:00,12.3,12.35,12.3,12.34,179300.0,12.3,12.35,12.3,12.34,179300.0
2008-07-07 09:30:00,12.42,12.45,12.31,12.38,137400.0,12.42,12.45,12.31,12.38,137400.0
2008-07-07 09:35:00,12.4,12.43,12.37,12.39,85700.0,12.4,12.43,12.37,12.39,85700.0
2008-07-07 09:40:00,12.39,12.42,12.39,12.4,251800.0,12.39,12.42,12.39,12.4,251800.0
2008-07-07 09:45:00,12.39,12.42,12.34,12.34,229500.0,12.39,12.42,12.34,12.34,229500.0
2008-07-07 09:50:00,12.35,12.36,12.32,12.34,87400.0,12.35,12.36,12.32,12.34,87400.0
2008-07-07 09:55:00,12.33,12.37,12.32,12.35,126100.0,12.33,12.37,12.32,12.35,126100.0
2008-07-07 10:00:00,12.35,12.36,12.33,12.34,124600.0,12.35,12.36,12.33,12.34,124600.0
2008-07-07 10:05:00,12.35,12.36,12.34,12.35,74600.0,12.35,12.36,12.34,12.35,74600.0
2008-07-07 10:10:00,12.34,12.37,12.34,12.37,51800.0,12.34,12.37,12.34,12.37,51800.0
2008-07-07 10:15:00,12.37,12.39,12.36,12.37,144500.0,12.37,12.39,12.36,12.37,144500.0
2008-07-07 10:20:00,12.37,12.39,12.37,12.38,72000.0,12.37,12.39,12.37,12.38,72000.0
2008-07-07 10:25:00,12.38,12.4,12.37,12.39,87500.0,12.38,12.4,12.37,12.39,87500.0
2008-07-07 10:30:00,12.39,12.4,12.38,12.39,86500.0,12.39,12.4,12.38,12.39,86500.0
2008-07-07 10:35:00,12.38,12.46,12.38,12.45,65000.0,12.38,12.46,12.38,12.45,65000.0
2008-07-07 10:40:00,12.46,12.46,12.45,12.46,28800.0,12.46,12.46,12.45,12.46,28800.0
2008-07-07 10:45:00,12.46,12.47,12.45,12.46,77100.0,12.46,12.47,12.45,12.46,77100.0
2008-07-07 10:50:00,12.45,12.49,12.45,12.48,46600.0,12.45,12.49,12.45,12.48,46600.0
2008-07-07 10:55:00,12.47,12.48,12.46,12.47,40000.0,12.47,12.48,12.46,12.47,40000.0
2008-07-07 11:00:00,12.47,12.5,12.46,12.5,111500.0,12.47,12.5,12.46,12.5,111500.0
2008-07-07 11:05:00,12.49,12.5,12.43,12.43,68300.0,12.49,12.5,12.43,12.43,68300.0
2008-07-07 11:10:00,12.44,12.46,12.42,12.43,186600.0,12.44,12.46,12.42,12.43,186600.0
2008-07-07 11:15:00,12.44,12.47,12.42,12.47,78600.0,12.44,12.47,12.42,12.47,78600.0
2008-07-07 11:20:00,12.47,12.48,12.43,12.44,83100.0,12.47,12.48,12.43,12.44,83100.0
2008-07-07 11:25:00,12.44,12.45,12.43,12.45,39200.0,12.44,12.45,12.43,12.45,39200.0
2008-07-07 11:30:00,12.45,12.47,12.42,12.42,50900.0,12.45,12.47,12.42,12.42,50900.0
2008-07-07 11:35:00,12.41,12.42,12.39,12.4,46700.0,12.41,12.42,12.39,12.4,46700.0
2008-07-07 11:40:00,12.4,12.4,12.37,12.38,39300.0,12.4,12.4,12.37,12.38,39300.0
2008-07-07 11:45:00,12.37,12.4,12.37,12.39,51000.0,12.37,12.4,12.37,12.39,51000.0
2008-07-07 11:50:00,12.4,12.44,12.39,12.43,81200.0,12.4,12.44,12.39,12.43,81200.0
2008-07-07 11:55:00,12.44,12.46,12.43,12.44,48000.0,12.44,12.46,12.43,12.44,48000.0
2008-07-07 12:00:00,12.45,12.45,12.44,12.44,20300.0,12.45,12.45,12.44,12.44,20300.0
2008-07-07 12:05:00,12.45,12.47,12.44,12.45,77300.0,12.45,12.47,12.44,12.45,77300.0
2008-07-07 12:10:00,12.46,12.46,12.42,12.46,88800.0,12.46,12.46,12.42,12.46,88800.0
2008-07-07 12:15:00,12.46,12.47,12.39,12.41,76400.0,12.46,12.47,12.39,12.41,76400.0
2008-07-07 12:20:00,12.4,12.41,12.34,12.37,60300.0,12.4,12.41,12.34,12.37,60300.0
2008-07-07 12:25:00,12.38,12.38,12.32,12.32,36500.0,12.38,12.38,12.32,12.32,36500.0
2008-07-07 12:30:00,12.32,12.37,12.32,12.35,121300.0,12.32,12.37,12.32,12.35,121300.0
2008-07-07 12:35:00,12.34,12.38,12.34,12.36,43400.0,12.34,12.38,12.34,12.36,43400.0
2008-07-07 12:40:00,12.37,12.41,12.34,12.34,80300.0,12.37,12.41,12.34,12.34,80300.0
2008-07-07 12:45:00,12.35,12.39,12.34,12.34,67000.0,12.35,12.39,12.34,12.34,67000.0
2008-07-07 12:50:00,12.34,12.4,12.34,12.35,55500.0,12.34,12.4,12.34,12.35,55500.0
2008-07-07 12:55:00,12.34,12.35,12.28,12.29,42600.0,12.34,12.35,12.28,12.29,42600.0
2008-07-07 13:00:00,12.28,12.28,12.24,12.25,156200.0,12.28,12.28,12.24,12.25,156200.0
2008-07-07 13:05:00,12.25,12.27,12.2,12.27,206300.0,12.25,12.27,12.2,12.27,206300.0
2008-07-07 13:10:00,12.27,12.31,12.26,12.31,114500.0,12.27,12.31,12.26,12.31,114500.0
2008-07-07 13:15:00,12.31,12.33,12.31,12.32,50500.0,12.31,12.33,12.31,12.32,50500.0
2008-07-07 13:20:00,12.33,12.34,12.3,12.34,90100.0,12.33,12.34,12.3,12.34,90100.0
2008-07-07 13:25:00,12.34,12.34,12.31,12.32,93700.0,12.34,12.34,12.31,12.32,93700.0
2008-07-07 13:30:00,12.32,12.34,12.32,12.33,47600.0,12.32,12.34,12.32,12.33,47600.0
2008-07-07 13:35:00,12.33,12.33,12.27,12.28,89600.0,12.33,12.33,12.27,12.28,89600.0
2008-07-07 13:40:00,12.29,12.32,12.25,12.25,77900.0,12.29,12.32,12.25,12.25,77900.0
2008-07-07 13:45:00,12.26,12.32,12.25,12.29,115700.0,12.26,12.32,12.25,12.29,115700.0
2008-07-07 13:50:00,12.3,12.3,12.26,12.29,174000.0,12.3,12.3,12.26,12.29,174000.0
2008-07-07 13:55:00,12.28,12.31,12.28,12.3,183900.0,12.28,12.31,12.28,12.3,183900.0
2008-07-07 14:00:00,12.3,12.34,12.3,12.34,139300.0,12.3,12.34,12.3,12.34,139300.0
2008-07-07 14:05:00,12.33,12.35,12.3,12.34,202700.0,12.33,12.35,12.3,12.34,202700.0
2008-07-07 14:10:00,12.35,12.39,12.31,12.38,292900.0,12.35,12.39,12.31,12.38,292900.0
2008-07-07 14:15:00,12.38,12.4,12.34,12.39,174100.0,12.38,12.4,12.34,12.39,174100.0
2008-07-07 14:20:00,12.4,12.43,12.38,12.39,234200.0,12.4,12.43,12.38,12.39,234200.0
2008-07-07 14:25:00,12.39,12.41,12.34,12.38,322900.0,12.39,12.41,12.34,12.38,322900.0
2008-07-07 14:30:00,12.38,12.41,12.38,12.4,67300.0,12.38,12.41,12.38,12.4,67300.0
2008-07-07 14:35:00,12.4,12.4,12.37,12.4,78500.0,12.4,12.4,12.37,12.4,78500.0
2008-07-07 14:40:00,12.4,12.4,12.35,12.38,95700.0,12.4,12.4,12.35,12.38,95700.0
2008-07-07 14:45:00,12.38,12.4,12.36,12.39,107800.0,12.38,12.4,12.36,12.39,107800.0
2008-07-07 14:50:00,12.39,12.41,12.36,12.36,142300.0,12.39,12.41,12.36,12.36,142300.0
2008-07-07 14:55:00,12.36,12.4,12.35,12.4,98600.0,12.36,12.4,12.35,12.4,98600.0
2008-07-07 15:00:00,12.4,12.43,12.39,12.41,117900.0,12.4,12.43,12.39,12.41,117900.0
2008-07-07 15:05:00,12.41,12.43,12.4,12.41,76200.0,12.41,12.43,12.4,12.41,76200.0
2008-07-07 15:10:00,12.41,12.45,12.4,12.44,109400.0,12.41,12.45,12.4,12.44,109400.0
2008-07-07 15:15:00,12.43,12.47,12.42,12.46,137600.0,12.43,12.47,12.42,12.46,137600.0
2008-07-07 15:20:00,12.46,12.46,12.41,12.44,107900.0,12.46,12.46,12.41,12.44,107900.0
2008-07-07 15:25:00,12.44,12.51,12.43,12.51,181900.0,12.44,12.51,12.43,12.51,181900.0
2008-07-07 15:30:00,12.5,12.56,12.48,12.55,316500.0,12.5,12.56,12.48,12.55,316500.0
2008-07-07 15:35:00,12.56,12.56,12.52,12.56,217700.0,12.56,12.56,12.52,12.56,217700.0
2008-07-07 15:40:00,12.56,12.58,12.54,12.56,278500.0,12.56,12.58,12.54,12.56,278500.0
2008-07-07 15:45:00,12.55,12.58,12.55,12.56,205500.0,12.55,12.58,12.55,12.56,205500.0
2008-07-07 15:50:00,12.57,12.59,12.49,12.5,416100.0,12.57,12.59,12.49,12.5,416100.0
2008-07-07 15:55:00,12.49,12.52,12.47,12.5,345400.0,12.49,12.52,12.47,12.5,345400.0
2008-07-08 09:30:00,12.42,12.55,12.42,12.54,94600.0,12.42,12.55,12.42,12.54,94600.0
2008-07-08 09:35:00,12.54,12.63,12.53,12.62,83300.0,12.54,12.63,12.53,12.62,83300.0
2008-07-08 09:40:00,12.63,12.68,12.56,12.63,413900.0,12.63,12.68,12.56,12.63,413900.0
2008-07-08 09:45:00,12.62,12.67,12.56,12.6,255800.0,12.62,12.67,12.56,12.6,255800.0
2008-07-08 09:50:00,12.59,12.7,12.59,12.7,207500.0,12.59,12.7,12.59,12.7,207500.0
2008-07-08 09:55:00,12.7,12.7,12.64,12.67,498000.0,12.7,12.7,12.64,12.67,498000.0
2008-07-08 10:00:00,12.67,12.68,12.57,12.58,263000.0,12.67,12.68,12.57,12.58,263000.0
2008-07-08 10:05:00,12.57,12.64,12.57,12.64,128900.0,12.57,12.64,12.57,12.64,128900.0
2008-07-08 10:10:00,12.65,12.68,12.63,12.66,169200.0,12.65,12.68,12.63,12.66,169200.0
2008-07-08 10:15:00,12.66,12.74,12.64,12.72,256000.0,12.66,12.74,12.64,12.72,256000.0
2008-07-08 10:20:00,12.72,12.75,12.72,12.75,155200.0,12.72,12.75,12.72,12.75,155200.0
2008-07-08 10:25:00,12.75,12.76,12.69,12.69,258200.0,12.75,12.76,12.69,12.69,258200.0
2008-07-08 10:30:00,12.69,12.74,12.65,12.68,302100.0,12.69,12.74,12.65,12.68,302100.0
2008-07-08 10:35:00,12.69,12.71,12.69,12.69,100200.0,12.69,12.71,12.69,12.69,100200.0
2008-07-08 10:40:00,12.7,12.74,12.69,12.7,438900.0,12.7,12.74,12.69,12.7,438900.0
2008-07-08 10:45:00,12.7,12.74,12.65,12.69,341000.0,12.7,12.74,12.65,12.69,341000.0
2008-07-08 10:50:00,12.7,12.7,12.68,12.68,142200.0,12.7,12.7,12.68,12.68,142200.0
2008-07-08 10:55:00,12.68,12.69,12.6,12.65,507600.0,12.68,12.69,12.6,12.65,507600.0
2008-07-08 11:00:00,12.66,12.68,12.65,12.67,139600.0,12.66,12.68,12.65,12.67,139600.0
2008-07-08 11:05:00,12.67,12.71,12.66,12.71,99200.0,12.67,12.71,12.66,12.71,99200.0
2008-07-08 11:10:00,12.71,12.73,12.69,12.73,92200.0,12.71,12.73,12.69,12.73,92200.0
2008-07-08 11:15:00,12.73,12.74,12.7,12.7,111800.0,12.73,12.74,12.7,12.7,111800.0
2008-07-08 11:20:00,12.7,12.71,12.67,12.69,59300.0,12.7,12.71,12.67,12.69,59300.0
2008-07-08 11:25:00,12.69,12.71,12.66,12.71,93700.0,12.69,12.71,12.66,12.71,93700.0
2008-07-08 11:30:00,12.7,12.7,12.65,12.68,77500.0,12.7,12.7,12.65,12.68,77500.0
2008-07-08 11:35:00,12.68,12.7,12.68,12.69,62600.0,12.68,12.7,12.68,12.69,62600.0
2008-07-08 11:40:00,12.69,12.72,12.69,12.71,53900.0,12.69,12.72,12.69,12.71,53900.0
2008-07-08 11:45:00,12.71,12.72,12.7,12.71,38600.0,12.71,12.72,12.7,12.71,38600.0
2008-07-08 11:50:00,12.7,12.72,12.65,12.65,577700.0,12.7,12.72,12.65,12.65,577700.0
2008-07-08 11:55:00,12.65,12.67,12.64,12.65,90300.0,12.65,12.67,12.64,12.65,90300.0
2008-07-08 12:00:00,12.64,12.65,12.61,12.62,29500.0,12.64,12.65,12.61,12.62,29500.0
2008-07-08 12:05:00,12.63,12.65,12.57,12.61,291500.0,12.63,12.65,12.57,12.61,291500.0
2008-07-08 12:10:00,12.61,12.63,12.58,12.59,120500.0,12.61,12.63,12.58,12.59,120500.0
2008-07-08 12:15:00,12.59,12.64,12.59,12.62,54800.0,12.59,12.64,12.59,12.62,54800.0
2008-07-08 12:20:00,12.62,12.67,12.61,12.66,57000.0,12.62,12.67,12.61,12.66,57000.0
2008-07-08 12:25:00,12.66,12.68,12.63,12.66,79100.0,12.66,12.68,12.63,12.66,79100.0
2008-07-08 12:30:00,12.66,12.7,12.65,12.7,118800.0,12.66,12.7,12.65,12.7,118800.0
2008-07-08 12:35:00,12.7,12.71,12.64,12.64,214700.0,12.7,12.71,12.64,12.64,214700.0
2008-07-08 12:40:00,12.64,12.66,12.63,12.64,91800.0,12.64,12.66,12.63,12.64,91800.0
2008-07-08 12:45:00,12.64,12.66,12.63,12.65,59000.0,12.64,12.66,12.63,12.65,59000.0
2008-07-08 12:50:00,12.66,12.67,12.65,12.66,65800.0,12.66,12.67,12.65,12.66,65800.0
2008-07-08 12:55:00,12.66,12.67,12.66,12.66,120200.0,12.66,12.67,12.66,12.66,120200.0
2008-07-08 13:00:00,12.66,12.67,12.63,12.65,215100.0,12.66,12.67,12.63,12.65,215100.0
2008-07-08 13:05:00,12.65,12.66,12.63,12.64,135700.0,12.65,12.66,12.63,12.64,135700.0
2008-07-08 13:10:00,12.64,12.65,12.61,12.63,233300.0,12.64,12.65,12.61,12.63,233300.0
2008-07-08 13:15:00,12.63,12.64,12.58,12.58,268700.0,12.63,12.64,12.58,12.58,268700.0
2008-07-08 13:20:00,12.58,12.59,12.56,12.59,288900.0,12.58,12.59,12.56,12.59,288900.0
2008-07-08 13:25:00,12.59,12.6,12.58,12.59,349900.0,12.59,12.6,12.58,12.59,349900.0
2008-07-08 13:30:00,12.6,12.61,12.58,12.59,246300.0,12.6,12.61,12.58,12.59,246300.0
2008-07-08 13:35:00,12.6,12.6,12.59,12.59,92600.0,12.6,12.6,12.59,12.59,92600.0
2008-07-08 13:40:00,12.59,12.6,12.57,12.58,178100.0,12.59,12.6,12.57,12.58,178100.0
2008-07-08 13:45:00,12.58,12.59,12.53,12.54,455200.0,12.58,12.59,12.53,12.54,455200.0
2008-07-08 13:50:00,12.54,12.55,12.48,12.49,697600.0,12.54,12.55,12.48,12.49,697600.0
2008-07-08 13:55:00,12.5,12.6,12.5,12.6,237900.0,12.5,12.6,12.5,12.6,237900.0
2008-07-08 14:00:00,12.6,12.61,12.59,12.61,57300.0,12.6,12.61,12.59,12.61,57300.0
2008-07-08 14:05:00,12.61,12.61,12.59,12.6,78500.0,12.61,12.61,12.59,12.6,78500.0
2008-07-08 14:10:00,12.6,12.62,12.58,12.6,149900.0,12.6,12.62,12.58,12.6,149900.0
2008-07-08 14:15:00,12.6,12.63,12.59,12.63,89600.0,12.6,12.63,12.59,12.63,89600.0
2008-07-08 14:20:00,12.62,12.68,12.62,12.63,176700.0,12.62,12.68,12.62,12.63,176700.0
2008-07-08 14:25:00,12.63,12.65,12.62,12.63,69900.0,12.63,12.65,12.62,12.63,69900.0
2008-07-08 14:30:00,12.64,12.66,12.63,12.65,97600.0,12.64,12.66,12.63,12.65,97600.0
2008-07-08 14:35:00,12.64,12.68,12.62,12.64,261100.0,12.64,12.68,12.62,12.64,261100.0
2008-07-08 14:40:00,12.64,12.68,12.64,12.67,95200.0,12.64,12.68,12.64,12.67,95200.0
2008-07-08 14:45:00,12.67,12.67,12.64,12.64,156800.0,12.67,12.67,12.64,12.64,156800.0
2008-07-08 14:50:00,12.65,12.67,12.63,12.66,91800.0,12.65,12.67,12.63,12.66,91800.0
2008-07-08 14:55:00,12.67,12.69,12.63,12.68,158500.0,12.67,12.69,12.63,12.68,158500.0
2008-07-08 15:00:00,12.68,12.71,12.66,12.69,133600.0,12.68,12.71,12.66,12.69,133600.0
2008-07-08 15:05:00,12.7,12.75,12.68,12.74,147400.0,12.7,12.75,12.68,12.74,147400.0
2008-07-08 15:10:00,12.73,12.76,12.72,12.74,229500.0,12.73,12.76,12.72,12.74,229500.0
2008-07-08 15:15:00,12.75,12.76,12.73,12.75,119300.0,12.75,12.76,12.73,12.75,119300.0
2008-07-08 15:20:00,12.75,12.78,12.75,12.77,128300.0,12.75,12.78,12.75,12.77,128300.0
2008-07-08 15:25:00,12.77,12.78,12.77,12.77,56300.0,12.77,12.78,12.77,12.77,56300.0
2008-07-08 15:30:00,12.78,12.78,12.76,12.76,124600.0,12.78,12.78,12.76,12.76,124600.0
2008-07-08 15:35:00,12.76,12.78,12.76,12.77,126900.0,12.76,12.78,12.76,12.77,126900.0
2008-07-08 15:40:00,12.77,12.81,12.77,12.8,283300.0,12.77,12.81,12.77,12.8,283300.0
2008-07-08 15:45:00,12.8,12.81,12.79,12.8,105600.0,12.8,12.81,12.79,12.8,105600.0
2008-07-08 15:50:00,12.81,12.86,12.8,12.84,212900.0,12.81,12.86,12.8,12.84,212900.0
2008-07-08 15:55:00,12.85,12.85,12.83,12.83,182500.0,12.85,12.85,12.83,12.83,182500.0
2008-07-09 09:30:00,12.86,12.9,12.75,12.87,98300.0,12.86,12.9,12.75,12.87,98300.0
2008-07-09 09:35:00,12.88,12.9,12.79,12.81,81600.0,12.88,12.9,12.79,12.81,81600.0
2008-07-09 09:40:00,12.81,12.85,12.77,12.78,68300.0,12.81,12.85,12.77,12.78,68300.0
2008-07-09 09:45:00,12.78,12.8,12.75,12.75,147900.0,12.78,12.8,12.75,12.75,147900.0
2008-07-09 09:50:00,12.76,12.77,12.64,12.64,244700.0,12.76,12.77,12.64,12.64,244700.0
2008-07-09 09:55:00,12.65,12.67,12.62,12.65,169000.0,12.65,12.67,12.62,12.65,169000.0
2008-07-09 10:00:00,12.65,12.67,12.59,12.63,189100.0,12.65,12.67,12.59,12.63,189100.0
2008-07-09 10:05:00,12.63,12.7,12.62,12.68,115400.0,12.63,12.7,12.62,12.68,115400.0
2008-07-09 10:10:00,12.67,12.71,12.64,12.71,115100.0,12.67,12.71,12.64,12.71,115100.0
2008-07-09 10:15:00,12.72,12.72,12.68,12.69,156800.0,12.72,12.72,12.68,12.69,156800.0
2008-07-09 10:20:00,12.69,12.7,12.67,12.68,201500.0,12.69,12.7,12.67,12.68,201500.0
2008-07-09 10:25:00,12.68,12.69,12.66,12.66,104000.0,12.68,12.69,12.66,12.66,104000.0
2008-07-09 10:30:00,12.66,12.71,12.65,12.7,104700.0,12.66,12.71,12.65,12.7,104700.0
2008-07-09 10:35:00,12.7,12.72,12.66,12.67,131400.0,12.7,12.72,12.66,12.67,131400.0
2008-07-09 10:40:00,12.67,12.69,12.62,12.63,282000.0,12.67,12.69,12.62,12.63,282000.0
2008-07-09 10:45:00,12.63,12.67,12.63,12.64,109900.0,12.63,12.67,12.63,12.64,109900.0
2008-07-09 10:50:00,12.65,12.66,12.64,12.65,44900.0,12.65,12.66,12.64,12.65,44900.0
2008-07-09 10:55:00,12.65,12.66,12.64,12.66,64000.0,12.65,12.66,12.64,12.66,64000.0
2008-07-09 11:00:00,12.65,12.68,12.64,12.67,389100.0,12.65,12.68,12.64,12.67,389100.0
2008-07-09 11:05:00,12.67,12.67,12.65,12.66,352100.0,12.67,12.67,12.65,12.66,352100.0
2008-07-09 11:10:00,12.66,12.68,12.64,12.64,80100.0,12.66,12.68,12.64,12.64,80100.0
2008-07-09 11:15:00,12.64,12.67,12.61,12.67,53500.0,12.64,12.67,12.61,12.67,53500.0
2008-07-09 11:20:00,12.67,12.69,12.66,12.69,163800.0,12.67,12.69,12.66,12.69,163800.0
2008-07-09 11:25:00,12.69,12.76,12.69,12.75,69500.0,12.69,12.76,12.69,12.75,69500.0
2008-07-09 11:30:00,12.76,12.76,12.7,12.7,104800.0,12.76,12.76,12.7,12.7,104800.0
2008-07-09 11:35:00,12.7,12.7,12.65,12.66,71600.0,12.7,12.7,12.65,12.66,71600.0
2008-07-09 11:40:00,12.66,12.72,12.66,12.72,59600.0,12.66,12.72,12.66,12.72,59600.0
2008-07-09 11:45:00,12.72,12.73,12.71,12.71,127700.0,12.72,12.73,12.71,12.71,127700.0
2008-07-09 11:50:00,12.72,12.72,12.68,12.69,65000.0,12.72,12.72,12.68,12.69,65000.0
2008-07-09 11:55:00,12.7,12.71,12.69,12.7,15200.0,12.7,12.71,12.69,12.7,15200.0
2008-07-09 12:00:00,12.71,12.71,12.68,12.69,86500.0,12.71,12.71,12.68,12.69,86500.0
2008-07-09 12:05:00,12.68,12.68,12.65,12.65,144700.0,12.68,12.68,12.65,12.65,144700.0
2008-07-09 12:10:00,12.65,12.67,12.65,12.65,130400.0,12.65,12.67,12.65,12.65,130400.0
2008-07-09 12:15:00,12.64,12.65,12.64,12.65,23700.0,12.64,12.65,12.64,12.65,23700.0
2008-07-09 12:20:00,12.64,12.65,12.63,12.63,74700.0,12.64,12.65,12.63,12.63,74700.0
2008-07-09 12:25:00,12.64,12.64,12.59,12.6,288200.0,12.64,12.64,12.59,12.6,288200.0
2008-07-09 12:30:00,12.59,12.61,12.59,12.59,226700.0,12.59,12.61,12.59,12.59,226700.0
2008-07-09 12:35:00,12.59,12.6,12.57,12.58,96600.0,12.59,12.6,12.57,12.58,96600.0
2008-07-09 12:40:00,12.57,12.58,12.54,12.54,137500.0,12.57,12.58,12.54,12.54,137500.0
2008-07-09 12:45:00,12.54,12.57,12.53,12.56,81500.0,12.54,12.57,12.53,12.56,81500.0
2008-07-09 12:50:00,12.55,12.56,12.5,12.52,363400.0,12.55,12.56,12.5,12.52,363400.0
2008-07-09 12:55:00,12.52,12.53,12.51,12.51,290500.0,12.52,12.53,12.51,12.51,290500.0
2008-07-09 13:00:00,12.52,12.52,12.49,12.5,266900.0,12.52,12.52,12.49,12.5,266900.0
2008-07-09 13:05:00,12.51,12.52,12.48,12.48,167700.0,12.51,12.52,12.48,12.48,167700.0
2008-07-09 13:10:00,12.48,12.52,12.48,12.52,24500.0,12.48,12.52,12.48,12.52,24500.0
2008-07-09 13:15:00,12.53,12.56,12.52,12.56,29300.0,12.53,12.56,12.52,12.56,29300.0
2008-07-09 13:20:00,12.56,12.57,12.55,12.56,34300.0,12.56,12.57,12.55,12.56,34300.0
2008-07-09 13:25:00,12.57,12.59,12.56,12.59,25400.0,12.57,12.59,12.56,12.59,25400.0
2008-07-09 13:30:00,12.59,12.63,12.59,12.62,107100.0,12.59,12.63,12.59,12.62,107100.0
2008-07-09 13:35:00,12.62,12.63,12.59,12.62,128400.0,12.62,12.63,12.59,12.62,128400.0
2008-07-09 13:40:00,12.62,12.64,12.62,12.63,117600.0,12.62,12.64,12.62,12.63,117600.0
2008-07-09 13:45:00,12.63,12.66,12.63,12.65,49900.0,12.63,12.66,12.63,12.65,49900.0
2008-07-09 13:50:00,12.64,12.66,12.61,12.61,95800.0,12.64,12.66,12.61,12.61,95800.0
2008-07-09 13:55:00,12.61,12.63,12.61,12.62,78800.0,12.61,12.63,12.61,12.62,78800.0
2008-07-09 14:00:00,12.61,12.61,12.59,12.59,213000.0,12.61,12.61,12.59,12.59,213000.0
2008-07-09 14:05:00,12.6,12.6,12.57,12.58,60000.0,12.6,12.6,12.57,12.58,60000.0
2008-07-09 14:10:00,12.59,12.6,12.57,12.59,63300.0,12.59,12.6,12.57,12.59,63300.0
2008-07-09 14:15:00,12.58,12.6,12.57,12.57,94300.0,12.58,12.6,12.57,12.57,94300.0
2008-07-09 14:20:00,12.56,12.58,12.54,12.56,65100.0,12.56,12.58,12.54,12.56,65100.0
2008-07-09 14:25:00,12.56,12.59,12.56,12.59,81100.0,12.56,12.59,12.56,12.59,81100.0
2008-07-09 14:30:00,12.58,12.6,12.58,12.59,48900.0,12.58,12.6,12.58,12.59,48900.0
2008-07-09 14:35:00,12.59,12.6,12.57,12.59,89800.0,12.59,12.6,12.57,12.59,89800.0
2008-07-09 14:40:00,12.58,12.6,12.56,12.56,58600.0,12.58,12.6,12.56,12.56,58600.0
2008-07-09 14:45:00,12.56,12.59,12.55,12.57,80400.0,12.56,12.59,12.55,12.57,80400.0
2008-07-09 14:50:00,12.57,12.58,12.5,12.51,127200.0,12.57,12.58,12.5,12.51,127200.0
2008-07-09 14:55:00,12.5,12.53,12.5,12.51,91500.0,12.5,12.53,12.5,12.51,91500.0
2008-07-09 15:00:00,12.52,12.52,12.5,12.52,152700.0,12.52,12.52,12.5,12.52,152700.0
2008-07-09 15:05:00,12.51,12.54,12.49,12.51,274600.0,12.51,12.54,12.49,12.51,274600.0
2008-07-09 15:10:00,12.51,12.53,12.5,12.51,127400.0,12.51,12.53,12.5,12.51,127400.0
2008-07-09 15:15:00,12.51,12.52,12.5,12.5,84400.0,12.51,12.52,12.5,12.5,84400.0
2008-07-09 15:20:00,12.51,12.52,12.49,12.49,68900.0,12.51,12.52,12.49,12.49,68900.0
2008-07-09 15:25:00,12.5,12.51,12.49,12.51,68200.0,12.5,12.51,12.49,12.51,68200.0
2008-07-09 15:30:00,12.5,12.55,12.5,12.55,173100.0,12.5,12.55,12.5,12.55,173100.0
2008-07-09 15:35:00,12.55,12.56,12.54,12.56,159500.0,12.55,12.56,12.54,12.56,159500.0
2008-07-09 15:40:00,12.56,12.6,12.55,12.58,655000.0,12.56,12.6,12.55,12.58,655000.0
2008-07-09 15:45:00,12.58,12.62,12.58,12.58,521000.0,12.58,12.62,12.58,12.58,521000.0
2008-07-09 15:50:00,12.59,12.59,12.58,12.59,240500.0,12.59,12.59,12.58,12.59,240500.0
2008-07-09 15:55:00,12.59,12.6,12.56,12.57,594000.0,12.59,12.6,12.56,12.57,594000.0
2008-07-10 09:30:00,12.55,12.79,12.52,12.72,109200.0,12.55,12.79,12.52,12.72,109200.0
2008-07-10 09:35:00,12.71,12.72,12.6,12.64,101500.0,12.71,12.72,12.6,12.64,101500.0
2008-07-10 09:40:00,12.63,12.73,12.62,12.7,265200.0,12.63,12.73,12.62,12.7,265200.0
2008-07-10 09:45:00,12.71,12.71,12.63,12.65,176700.0,12.71,12.71,12.63,12.65,176700.0
2008-07-10 09:50:00,12.64,12.65,12.56,12.58,198000.0,12.64,12.65,12.56,12.58,198000.0
2008-07-10 09:55:00,12.58,12.59,12.5,12.51,82300.0,12.58,12.59,12.5,12.51,82300.0
2008-07-10 10:00:00,12.5,12.52,12.44,12.45,131300.0,12.5,12.52,12.44,12.45,131300.0
2008-07-10 10:05:00,12.45,12.51,12.44,12.51,167400.0,12.45,12.51,12.44,12.51,167400.0
2008-07-10 10:10:00,12.51,12.53,12.46,12.49,201900.0,12.51,12.53,12.46,12.49,201900.0
2008-07-10 10:15:00,12.49,12.5,12.47,12.47,188900.0,12.49,12.5,12.47,12.47,188900.0
2008-07-10 10:20:00,12.47,12.51,12.42,12.42,138400.0,12.47,12.51,12.42,12.42,138400.0
2008-07-10 10:25:00,12.43,12.49,12.41,12.46,71800.0,12.43,12.49,12.41,12.46,71800.0
2008-07-10 10:30:00,12.46,12.47,12.38,12.39,127100.0,12.46,12.47,12.38,12.39,127100.0
2008-07-10 10:35:00,12.39,12.39,12.32,12.35,149800.0,12.39,12.39,12.32,12.35,149800.0
2008-07-10 10:40:00,12.36,12.39,12.33,12.36,95700.0,12.36,12.39,12.33,12.36,95700.0
2008-07-10 10:45:00,12.36,12.37,12.25,12.29,213300.0,12.36,12.37,12.25,12.29,213300.0
2008-07-10 10:50:00,12.29,12.31,12.24,12.3,161800.0,12.29,12.31,12.24,12.3,161800.0
2008-07-10 10:55:00,12.29,12.33,12.24,12.25,133500.0,12.29,12.33,12.24,12.25,133500.0
2008-07-10 11:00:00,12.24,12.33,12.23,12.31,369700.0,12.24,12.33,12.23,12.31,369700.0
2008-07-10 11:05:00,12.31,12.33,12.26,12.27,202500.0,12.31,12.33,12.26,12.27,202500.0
2008-07-10 11:10:00,12.27,12.32,12.27,12.28,72300.0,12.27,12.32,12.27,12.28,72300.0
2008-07-10 11:15:00,12.28,12.29,12.23,12.25,49300.0,12.28,12.29,12.23,12.25,49300.0
2008-07-10 11:20:00,12.25,12.29,12.24,12.28,84600.0,12.25,12.29,12.24,12.28,84600.0
2008-07-10 11:25:00,12.28,12.28,12.21,12.22,169900.0,12.28,12.28,12.21,12.22,169900.0
2008-07-10 11:30:00,12.22,12.3,12.22,12.26,209600.0,12.22,12.3,12.22,12.26,209600.0
2008-07-10 11:35:00,12.25,12.3,12.25,12.26,78300.0,12.25,12.3,12.25,12.26,78300.0
2008-07-10 11:40:00,12.27,12.27,12.22,12.24,148100.0,12.27,12.27,12.22,12.24,148100.0
2008-07-10 11:45:00,12.25,12.25,12.23,12.24,52500.0,12.25,12.25,12.23,12.24,52500.0
2008-07-10 11:50:00,12.24,12.28,12.24,12.28,56800.0,12.24,12.28,12.24,12.28,56800.0
2008-07-10 11:55:00,12.28,12.28,12.24,12.27,91400.0,12.28,12.28,12.24,12.27,91400.0
2008-07-10 12:00:00,12.27,12.29,12.25,12.28,121100.0,12.27,12.29,12.25,12.28,121100.0
2008-07-10 12:05:00,12.28,12.3,12.25,12.25,63800.0,12.28,12.3,12.25,12.25,63800.0
2008-07-10 12:10:00,12.26,12.28,12.24,12.27,91000.0,12.26,12.28,12.24,12.27,91000.0
2008-07-10 12:15:00,12.27,12.28,12.21,12.22,124600.0,12.27,12.28,12.21,12.22,124600.0
2008-07-10 12:20:00,12.21,12.22,12.15,12.22,189800.0,12.21,12.22,12.15,12.22,189800.0
2008-07-10 12:25:00,12.22,12.22,12.18,12.19,71700.0,12.22,12.22,12.18,12.19,71700.0
2008-07-10 12:30:00,12.19,12.21,12.17,12.2,125100.0,12.19,12.21,12.17,12.2,125100.0
2008-07-10 12:35:00,12.19,12.21,12.17,12.21,167700.0,12.19,12.21,12.17,12.21,167700.0
2008-07-10 12:40:00,12.21,12.21,12.18,12.2,417000.0,12.21,12.21,12.18,12.2,417000.0
2008-07-10 12:45:00,12.2,12.2,12.17,12.18,105300.0,12.2,12.2,12.17,12.18,105300.0
2008-07-10 12:50:00,12.17,12.19,12.12,12.15,119200.0,12.17,12.19,12.12,12.15,119200.0
2008-07-10 12:55:00,12.16,12.17,12.14,12.16,94200.0,12.16,12.17,12.14,12.16,94200.0
2008-07-10 13:00:00,12.16,12.19,12.15,12.19,132800.0,12.16,12.19,12.15,12.19,132800.0
2008-07-10 13:05:00,12.19,12.2,12.16,12.18,63700.0,12.19,12.2,12.16,12.18,63700.0
2008-07-10 13:10:00,12.17,12.2,12.17,12.17,118600.0,12.17,12.2,12.17,12.17,118600.0
2008-07-10 13:15:00,12.18,12.2,12.17,12.19,39700.0,12.18,12.2,12.17,12.19,39700.0
2008-07-10 13:20:00,12.19,12.21,12.19,12.2,65800.0,12.19,12.21,12.19,12.2,65800.0
2008-07-10 13:25:00,12.2,12.23,12.19,12.2,118100.0,12.2,12.23,12.19,12.2,118100.0
2008-07-10 13:30:00,12.21,12.24,12.18,12.24,120700.0,12.21,12.24,12.18,12.24,120700.0
2008-07-10 13:35:00,12.24,12.26,12.2,12.24,91400.0,12.24,12.26,12.2,12.24,91400.0
2008-07-10 13:40:00,12.24,12.25,12.21,12.22,132000.0,12.24,12.25,12.21,12.22,132000.0
2008-07-10 13:45:00,12.22,12.25,12.21,12.24,131200.0,12.22,12.25,12.21,12.24,131200.0
2008-07-10 13:50:00,12.24,12.27,12.22,12.24,194400.0,12.24,12.27,12.22,12.24,194400.0
2008-07-10 13:55:00,12.24,12.27,12.23,12.24,139400.0,12.24,12.27,12.23,12.24,139400.0
2008-07-10 14:00:00,12.24,12.26,12.22,12.23,107300.0,12.24,12.26,12.22,12.23,107300.0
2008-07-10 14:05:00,12.24,12.26,12.23,12.24,55400.0,12.24,12.26,12.23,12.24,55400.0
2008-07-10 14:10:00,12.24,12.27,12.22,12.25,53200.0,12.24,12.27,12.22,12.25,53200.0
2008-07-10 14:15:00,12.25,12.31,12.24,12.27,488900.0,12.25,12.31,12.24,12.27,488900.0
2008-07-10 14:20:00,12.28,12.33,12.27,12.3,211000.0,12.28,12.33,12.27,12.3,211000.0
2008-07-10 14:25:00,12.3,12.31,12.22,12.24,178800.0,12.3,12.31,12.22,12.24,178800.0
2008-07-10 14:30:00,12.25,12.26,12.23,12.25,140600.0,12.25,12.26,12.23,12.25,140600.0
2008-07-10 14:35:00,12.25,12.26,12.23,12.25,59200.0,12.25,12.26,12.23,12.25,59200.0
2008-07-10 14:40:00,12.26,12.26,12.2,12.21,111000.0,12.26,12.26,12.2,12.21,111000.0
2008-07-10 14:45:00,12.2,12.22,12.18,12.18,149200.0,12.2,12.22,12.18,12.18,149200.0
2008-07-10 14:50:00,12.18,12.2,12.14,12.19,197800.0,12.18,12.2,12.14,12.19,197800.0
2008-07-10 14:55:00,12.19,12.19,12.13,12.14,381600.0,12.19,12.19,12.13,12.14,381600.0
2008-07-10 15:00:00,12.14,12.17,12.11,12.12,400000.0,12.14,12.17,12.11,12.12,400000.0
2008-07-10 15:05:00,12.12,12.14,12.11,12.13,413200.0,12.12,12.14,12.11,12.13,413200.0
2008-07-10 15:10:00,12.13,12.15,12.12,12.13,401500.0,12.13,12.15,12.12,12.13,401500.0
2008-07-10 15:15:00,12.13,12.16,12.12,12.13,364500.0,12.13,12.16,12.12,12.13,364500.0
2008-07-10 15:20:00,12.12,12.18,12.12,12.15,266800.0,12.12,12.18,12.12,12.15,266800.0
2008-07-10 15:25:00,12.15,12.16,12.12,12.16,277200.0,12.15,12.16,12.12,12.16,277200.0
2008-07-10 15:30:00,12.15,12.17,12.12,12.16,411800.0,12.15,12.17,12.12,12.16,411800.0
2008-07-10 15:35:00,12.16,12.17,12.15,12.16,263200.0,12.16,12.17,12.15,12.16,263200.0
2008-07-10 15:40:00,12.15,12.18,12.14,12.18,351100.0,12.15,12.18,12.14,12.18,351100.0
2008-07-10 15:45:00,12.17,12.18,12.16,12.18,324200.0,12.17,12.18,12.16,12.18,324200.0
2008-07-10 15:50:00,12.18,12.18,12.16,12.17,338100.0,12.18,12.18,12.16,12.17,338100.0
2008-07-10 15:55:00,12.16,12.24,12.16,12.24,695600.0,12.16,12.24,12.16,12.24,695600.0
2008-07-11 09:30:00,12.11,12.19,12.11,12.17,123700.0,12.11,12.19,12.11,12.17,123700.0
2008-07-11 09:35:00,12.17,12.21,12.11,12.14,108000.0,12.17,12.21,12.11,12.14,108000.0
2008-07-11 09:40:00,12.13,12.23,12.08,12.23,190900.0,12.13,12.23,12.08,12.23,190900.0
2008-07-11 09:45:00,12.22,12.23,12.15,12.21,191800.0,12.22,12.23,12.15,12.21,191800.0
2008-07-11 09:50:00,12.21,12.22,12.14,12.18,91100.0,12.21,12.22,12.14,12.18,91100.0
2008-07-11 09:55:00,12.18,12.19,12.17,12.18,76200.0,12.18,12.19,12.17,12.18,76200.0
2008-07-11 10:00:00,12.18,12.21,12.14,12.21,110100.0,12.18,12.21,12.14,12.21,110100.0
2008-07-11 10:05:00,12.22,12.23,12.18,12.23,85400.0,12.22,12.23,12.18,12.23,85400.0
2008-07-11 10:10:00,12.22,12.23,12.19,12.19,81100.0,12.22,12.23,12.19,12.19,81100.0
2008-07-11 10:15:00,12.19,12.23,12.14,12.17,230500.0,12.19,12.23,12.14,12.17,230500.0
2008-07-11 10:20:00,12.17,12.19,12.15,12.17,52500.0,12.17,12.19,12.15,12.17,52500.0
2008-07-11 10:25:00,12.18,12.2,12.08,12.12,177200.0,12.18,12.2,12.08,12.12,177200.0
2008-07-11 10:30:00,12.12,12.14,12.09,12.11,123800.0,12.12,12.14,12.09,12.11,123800.0
2008-07-11 10:35:00,12.1,12.12,12.08,12.09,127100.0,12.1,12.12,12.08,12.09,127100.0
2008-07-11 10:40:00,12.09,12.14,12.09,12.11,108300.0,12.09,12.14,12.09,12.11,108300.0
2008-07-11 10:45:00,12.11,12.12,12.08,12.11,97100.0,12.11,12.12,12.08,12.11,97100.0
2008-07-11 10:50:00,12.11,12.15,12.1,12.11,54300.0,12.11,12.15,12.1,12.11,54300.0
2008-07-11 10:55:00,12.11,12.14,12.09,12.11,49700.0,12.11,12.14,12.09,12.11,49700.0
2008-07-11 11:00:00,12.11,12.14,12.09,12.09,90100.0,12.11,12.14,12.09,12.09,90100.0
2008-07-11 11:05:00,12.09,12.11,12.08,12.11,79800.0,12.09,12.11,12.08,12.11,79800.0
2008-07-11 11:10:00,12.11,12.19,12.1,12.18,179300.0,12.11,12.19,12.1,12.18,179300.0
2008-07-11 11:15:00,12.18,12.19,12.14,12.17,97700.0,12.18,12.19,12.14,12.17,97700.0
2008-07-11 11:20:00,12.18,12.19,12.17,12.18,76800.0,12.18,12.19,12.17,12.18,76800.0
2008-07-11 11:25:00,12.18,12.22,12.18,12.2,88200.0,12.18,12.22,12.18,12.2,88200.0
2008-07-11 11:30:00,12.2,12.21,12.15,12.18,185600.0,12.2,12.21,12.15,12.18,185600.0
2008-07-11 11:35:00,12.18,12.21,12.18,12.21,187600.0,12.18,12.21,12.18,12.21,187600.0
2008-07-11 11:40:00,12.2,12.27,12.2,12.27,129100.0,12.2,12.27,12.2,12.27,129100.0
2008-07-11 11:45:00,12.27,12.27,12.22,12.24,125600.0,12.27,12.27,12.22,12.24,125600.0
2008-07-11 11:50:00,12.25,12.26,12.2,12.2,98900.0,12.25,12.26,12.2,12.2,98900.0
2008-07-11 11:55:00,12.2,12.23,12.19,12.22,155500.0,12.2,12.23,12.19,12.22,155500.0
2008-07-11 12:00:00,12.22,12.23,12.18,12.21,74600.0,12.22,12.23,12.18,12.21,74600.0
2008-07-11 12:05:00,12.22,12.22,12.15,12.15,158400.0,12.22,12.22,12.15,12.15,158400.0
2008-07-11 12:10:00,12.15,12.17,12.12,12.17,130400.0,12.15,12.17,12.12,12.17,130400.0
2008-07-11 12:15:00,12.17,12.17,12.14,12.14,38300.0,12.17,12.17,12.14,12.14,38300.0
2008-07-11 12:20:00,12.14,12.16,12.12,12.15,81700.0,12.14,12.16,12.12,12.15,81700.0
2008-07-11 12:25:00,12.16,12.17,12.15,12.17,255000.0,12.16,12.17,12.15,12.17,255000.0
2008-07-11 12:30:00,12.17,12.18,12.14,12.18,138400.0,12.17,12.18,12.14,12.18,138400.0
2008-07-11 12:35:00,12.18,12.19,12.17,12.19,59800.0,12.18,12.19,12.17,12.19,59800.0
2008-07-11 12:40:00,12.18,12.22,12.18,12.21,56400.0,12.18,12.22,12.18,12.21,56400.0
2008-07-11 12:45:00,12.2,12.22,12.2,12.22,66100.0,12.2,12.22,12.2,12.22,66100.0
2008-07-11 12:50:00,12.22,12.22,12.16,12.17,48500.0,12.22,12.22,12.16,12.17,48500.0
2008-07-11 12:55:00,12.16,12.18,12.13,12.18,73600.0,12.16,12.18,12.13,12.18,73600.0
2008-07-11 13:00:00,12.18,12.18,12.14,12.18,68900.0,12.18,12.18,12.14,12.18,68900.0
2008-07-11 13:05:00,12.17,12.18,12.15,12.16,37100.0,12.17,12.18,12.15,12.16,37100.0
2008-07-11 13:10:00,12.17,12.17,12.13,12.15,89100.0,12.17,12.17,12.13,12.15,89100.0
2008-07-11 13:15:00,12.15,12.21,12.15,12.19,80300.0,12.15,12.21,12.15,12.19,80300.0
2008-07-11 13:20:00,12.2,12.21,12.17,12.19,60300.0,12.2,12.21,12.17,12.19,60300.0
2008-07-11 13:25:00,12.18,12.2,12.17,12.19,98500.0,12.18,12.2,12.17,12.19,98500.0
2008-07-11 13:30:00,12.19,12.2,12.16,12.16,28800.0,12.19,12.2,12.16,12.16,28800.0
2008-07-11 13:35:00,12.15,12.19,12.15,12.19,54400.0,12.15,12.19,12.15,12.19,54400.0
2008-07-11 13:40:00,12.19,12.21,12.18,12.21,52800.0,12.19,12.21,12.18,12.21,52800.0
2008-07-11 13:45:00,12.21,12.21,12.19,12.2,38600.0,12.21,12.21,12.19,12.2,38600.0
2008-07-11 13:50:00,12.19,12.2,12.19,12.2,53600.0,12.19,12.2,12.19,12.2,53600.0
2008-07-11 13:55:00,12.2,12.23,12.19,12.2,78600.0,12.2,12.23,12.19,12.2,78600.0
2008-07-11 14:00:00,12.19,12.21,12.17,12.18,62800.0,12.19,12.21,12.17,12.18,62800.0
2008-07-11 14:05:00,12.18,12.23,12.17,12.19,170100.0,12.18,12.23,12.17,12.19,170100.0
2008-07-11 14:10:00,12.19,12.22,12.17,12.22,294000.0,12.19,12.22,12.17,12.22,294000.0
2008-07-11 14:15:00,12.21,12.22,12.18,12.2,77100.0,12.21,12.22,12.18,12.2,77100.0
2008-07-11 14:20:00,12.19,12.2,12.13,12.14,114900.0,12.19,12.2,12.13,12.14,114900.0
2008-07-11 14:25:00,12.14,12.16,12.12,12.13,174700.0,12.14,12.16,12.12,12.13,174700.0
2008-07-11 14:30:00,12.13,12.14,12.12,12.12,47000.0,12.13,12.14,12.12,12.12,47000.0
2008-07-11 14:35:00,12.12,12.15,12.12,12.14,84000.0,12.12,12.15,12.12,12.14,84000.0
2008-07-11 14:40:00,12.13,12.15,12.12,12.15,93800.0,12.13,12.15,12.12,12.15,93800.0
2008-07-11 14:45:00,12.15,12.19,12.13,12.19,245200.0,12.15,12.19,12.13,12.19,245200.0
2008-07-11 14:50:00,12.19,12.22,12.15,12.15,501700.0,12.19,12.22,12.15,12.15,501700.0
2008-07-11 14:55:00,12.16,12.21,12.13,12.2,224400.0,12.16,12.21,12.13,12.2,224400.0
2008-07-11 15:00:00,12.21,12.28,12.16,12.28,323300.0,12.21,12.28,12.16,12.28,323300.0
2008-07-11 15:05:00,12.27,12.27,12.21,12.26,491600.0,12.27,12.27,12.21,12.26,491600.0
2008-07-11 15:10:00,12.26,12.27,12.16,12.18,392600.0,12.26,12.27,12.16,12.18,392600.0
2008-07-11 15:15:00,12.18,12.22,12.16,12.16,157200.0,12.18,12.22,12.16,12.16,157200.0
2008-07-11 15:20:00,12.15,12.21,12.14,12.17,124700.0,12.15,12.21,12.14,12.17,124700.0
2008-07-11 15:25:00,12.17,12.21,12.11,12.14,278800.0,12.17,12.21,12.11,12.14,278800.0
2008-07-11 15:30:00,12.14,12.14,12.08,12.1,206700.0,12.14,12.14,12.08,12.1,206700.0
2008-07-11 15:35:00,12.09,12.12,12.08,12.09,120100.0,12.09,12.12,12.08,12.09,120100.0
2008-07-11 15:40:00,12.09,12.09,12.06,12.08,162900.0,12.09,12.09,12.06,12.08,162900.0
2008-07-11 15:45:00,12.08,12.12,12.07,12.09,219900.0,12.08,12.12,12.07,12.09,219900.0
2008-07-11 15:50:00,12.09,12.15,12.09,12.13,173400.0,12.09,12.15,12.09,12.13,173400.0
2008-07-11 15:55:00,12.14,12.17,12.1,12.11,369500.0,12.14,12.17,12.1,12.11,369500.0
2008-07-14 09:30:00,12.21,12.25,12.15,12.18,137300.0,12.21,12.25,12.15,12.18,137300.0
2008-07-14 09:35:00,12.17,12.18,12.1,12.11,153000.0,12.17,12.18,12.1,12.11,153000.0
2008-07-14 09:40:00,12.12,12.25,12.12,12.24,99300.0,12.12,12.25,12.12,12.24,99300.0
2008-07-14 09:45:00,12.23,12.23,12.16,12.18,198100.0,12.23,12.23,12.16,12.18,198100.0
2008-07-14 09:50:00,12.18,12.18,12.07,12.13,146700.0,12.18,12.18,12.07,12.13,146700.0
2008-07-14 09:55:00,12.13,12.15,12.09,12.14,113100.0,12.13,12.15,12.09,12.14,113100.0
2008-07-14 10:00:00,12.14,12.19,12.1,12.19,254100.0,12.14,12.19,12.1,12.19,254100.0
2008-07-14 10:05:00,12.19,12.2,12.17,12.19,194100.0,12.19,12.2,12.17,12.19,194100.0
2008-07-14 10:10:00,12.19,12.2,12.14,12.2,100200.0,12.19,12.2,12.14,12.2,100200.0
2008-07-14 10:15:00,12.2,12.2,12.15,12.2,80500.0,12.2,12.2,12.15,12.2,80500.0
2008-07-14 10:20:00,12.2,12.22,12.1,12.14,113100.0,12.2,12.22,12.1,12.14,113100.0
2008-07-14 10:25:00,12.14,12.14,12.09,12.12,71400.0,12.14,12.14,12.09,12.12,71400.0
2008-07-14 10:30:00,12.13,12.18,12.13,12.17,95400.0,12.13,12.18,12.13,12.17,95400.0
2008-07-14 10:35:00,12.18,12.2,12.13,12.15,91300.0,12.18,12.2,12.13,12.15,91300.0
2008-07-14 10:40:00,12.15,12.2,12.15,12.19,174200.0,12.15,12.2,12.15,12.19,174200.0
2008-07-14 10:45:00,12.18,12.2,12.16,12.2,123100.0,12.18,12.2,12.16,12.2,123100.0
2008-07-14 10:50:00,12.19,12.23,12.18,12.22,293500.0,12.19,12.23,12.18,12.22,293500.0
2008-07-14 10:55:00,12.22,12.27,12.2,12.26,154400.0,12.22,12.27,12.2,12.26,154400.0
2008-07-14 11:00:00,12.26,12.27,12.2,12.26,226100.0,12.26,12.27,12.2,12.26,226100.0
2008-07-14 11:05:00,12.25,12.3,12.24,12.29,139900.0,12.25,12.3,12.24,12.29,139900.0
2008-07-14 11:10:00,12.29,12.31,12.26,12.31,164800.0,12.29,12.31,12.26,12.31,164800.0
2008-07-14 11:15:00,12.31,12.31,12.27,12.28,165100.0,12.31,12.31,12.27,12.28,165100.0
2008-07-14 11:20:00,12.28,12.29,12.22,12.23,117800.0,12.28,12.29,12.22,12.23,117800.0
2008-07-14 11:25:00,12.24,12.28,12.22,12.28,80600.0,12.24,12.28,12.22,12.28,80600.0
2008-07-14 11:30:00,12.27,12.28,12.24,12.25,69300.0,12.27,12.28,12.24,12.25,69300.0
2008-07-14 11:35:00,12.26,12.28,12.24,12.26,131400.0,12.26,12.28,12.24,12.26,131400.0
2008-07-14 11:40:00,12.26,12.28,12.25,12.27,85900.0,12.26,12.28,12.25,12.27,85900.0
2008-07-14 11:45:00,12.26,12.28,12.24,12.27,39300.0,12.26,12.28,12.24,12.27,39300.0
2008-07-14 11:50:00,12.27,12.28,12.24,12.27,209500.0,12.27,12.28,12.24,12.27,209500.0
2008-07-14 11:55:00,12.27,12.28,12.15,12.23,238600.0,12.27,12.28,12.15,12.23,238600.0
2008-07-14 12:00:00,12.23,12.25,12.18,12.19,130100.0,12.23,12.25,12.18,12.19,130100.0
2008-07-14 12:05:00,12.18,12.22,12.17,12.19,92600.0,12.18,12.22,12.17,12.19,92600.0
2008-07-14 12:10:00,12.18,12.2,12.18,12.19,52700.0,12.18,12.2,12.18,12.19,52700.0
2008-07-14 12:15:00,12.19,12.23,12.18,12.22,131100.0,12.19,12.23,12.18,12.22,131100.0
2008-07-14 12:20:00,12.21,12.23,12.18,12.18,113300.0,12.21,12.23,12.18,12.18,113300.0
2008-07-14 12:25:00,12.19,12.2,12.16,12.18,82800.0,12.19,12.2,12.16,12.18,82800.0
2008-07-14 12:30:00,12.17,12.2,12.16,12.17,68500.0,12.17,12.2,12.16,12.17,68500.0
2008-07-14 12:35:00,12.16,12.19,12.16,12.19,48100.0,12.16,12.19,12.16,12.19,48100.0
2008-07-14 12:40:00,12.18,12.19,12.18,12.19,37600.0,12.18,12.19,12.18,12.19,37600.0
2008-07-14 12:45:00,12.19,12.2,12.18,12.19,32900.0,12.19,12.2,12.18,12.19,32900.0
2008-07-14 12:50:00,12.19,12.22,12.19,12.22,34200.0,12.19,12.22,12.19,12.22,34200.0
2008-07-14 12:55:00,12.22,12.22,12.17,12.2,101300.0,12.22,12.22,12.17,12.2,101300.0
2008-07-14 13:00:00,12.2,12.2,12.18,12.19,74900.0,12.2,12.2,12.18,12.19,74900.0
2008-07-14 13:05:00,12.2,12.22,12.18,12.22,99500.0,12.2,12.22,12.18,12.22,99500.0
2008-07-14 13:10:00,12.22,12.22,12.17,12.22,118200.0,12.22,12.22,12.17,12.22,118200.0
2008-07-14 13:15:00,12.21,12.22,12.21,12.22,51400.0,12.21,12.22,12.21,12.22,51400.0
2008-07-14 13:20:00,12.21,12.23,12.2,12.2,169100.0,12.21,12.23,12.2,12.2,169100.0
2008-07-14 13:25:00,12.21,12.23,12.2,12.21,125500.0,12.21,12.23,12.2,12.21,125500.0
2008-07-14 13:30:00,12.22,12.22,12.19,12.22,78600.0,12.22,12.22,12.19,12.22,78600.0
2008-07-14 13:35:00,12.22,12.23,12.21,12.23,87000.0,12.22,12.23,12.21,12.23,87000.0
2008-07-14 13:40:00,12.23,12.25,12.23,12.24,143200.0,12.23,12.25,12.23,12.24,143200.0
2008-07-14 13:45:00,12.24,12.25,12.24,12.24,88200.0,12.24,12.25,12.24,12.24,88200.0
2008-07-14 13:50:00,12.24,12.25,12.22,12.23,156300.0,12.24,12.25,12.22,12.23,156300.0
2008-07-14 13:55:00,12.22,12.24,12.22,12.23,220300.0,12.22,12.24,12.22,12.23,220300.0
2008-07-14 14:00:00,12.23,12.25,12.23,12.24,130400.0,12.23,12.25,12.23,12.24,130400.0
2008-07-14 14:05:00,12.24,12.28,12.24,12.27,119500.0,12.24,12.28,12.24,12.27,119500.0
2008-07-14 14:10:00,12.28,12.28,12.26,12.27,91300.0,12.28,12.28,12.26,12.27,91300.0
2008-07-14 14:15:00,12.26,12.3,12.26,12.28,155200.0,12.26,12.3,12.26,12.28,155200.0
2008-07-14 14:20:00,12.29,12.3,12.27,12.28,117800.0,12.29,12.3,12.27,12.28,117800.0
2008-07-14 14:25:00,12.28,12.3,12.27,12.27,94100.0,12.28,12.3,12.27,12.27,94100.0
2008-07-14 14:30:00,12.27,12.3,12.27,12.3,183200.0,12.27,12.3,12.27,12.3,183200.0
2008-07-14 14:35:00,12.3,12.3,12.28,12.29,36800.0,12.3,12.3,12.28,12.29,36800.0
2008-07-14 14:40:00,12.29,12.3,12.27,12.3,116100.0,12.29,12.3,12.27,12.3,116100.0
2008-07-14 14:45:00,12.3,12.3,12.28,12.29,92100.0,12.3,12.3,12.28,12.29,92100.0
2008-07-14 14:50:00,12.29,12.3,12.29,12.3,136300.0,12.29,12.3,12.29,12.3,136300.0
2008-07-14 14:55:00,12.3,12.31,12.28,12.3,219300.0,12.3,12.31,12.28,12.3,219300.0
2008-07-14 15:00:00,12.31,12.33,12.3,12.32,74500.0,12.31,12.33,12.3,12.32,74500.0
2008-07-14 15:05:00,12.32,12.33,12.32,12.32,76400.0,12.32,12.33,12.32,12.32,76400.0
2008-07-14 15:10:00,12.33,12.39,12.33,12.35,616800.0,12.33,12.39,12.33,12.35,616800.0
2008-07-14 15:15:00,12.36,12.42,12.34,12.42,309900.0,12.36,12.42,12.34,12.42,309900.0
2008-07-14 15:20:00,12.42,12.46,12.38,12.46,393200.0,12.42,12.46,12.38,12.46,393200.0
2008-07-14 15:25:00,12.46,12.51,12.45,12.51,358400.0,12.46,12.51,12.45,12.51,358400.0
2008-07-14 15:30:00,12.51,12.54,12.5,12.52,328700.0,12.51,12.54,12.5,12.52,328700.0
2008-07-14 15:35:00,12.52,12.55,12.52,12.54,247000.0,12.52,12.55,12.52,12.54,247000.0
2008-07-14 15:40:00,12.55,12.55,12.48,12.48,449100.0,12.55,12.55,12.48,12.48,449100.0
2008-07-14 15:45:00,12.49,12.52,12.48,12.52,275300.0,12.49,12.52,12.48,12.52,275300.0
2008-07-14 15:50:00,12.51,12.51,12.45,12.45,340100.0,12.51,12.51,12.45,12.45,340100.0
2008-07-14 15:55:00,12.45,12.45,12.42,12.44,378300.0,12.45,12.45,12.42,12.44,378300.0
2008-07-15 09:30:00,12.37,12.43,12.22,12.41,122500.0,12.37,12.43,12.22,12.41,122500.0
2008-07-15 09:35:00,12.41,12.43,12.31,12.4,161000.0,12.41,12.43,12.31,12.4,161000.0
2008-07-15 09:40:00,12.4,12.41,12.33,12.39,142700.0,12.4,12.41,12.33,12.39,142700.0
2008-07-15 09:45:00,12.39,12.43,12.29,12.31,133300.0,12.39,12.43,12.29,12.31,133300.0
2008-07-15 09:50:00,12.31,12.34,12.26,12.34,261700.0,12.31,12.34,12.26,12.34,261700.0
2008-07-15 09:55:00,12.33,12.36,12.29,12.36,180300.0,12.33,12.36,12.29,12.36,180300.0
2008-07-15 10:00:00,12.35,12.37,12.21,12.29,249700.0,12.35,12.37,12.21,12.29,249700.0
2008-07-15 10:05:00,12.28,12.35,12.24,12.35,248900.0,12.28,12.35,12.24,12.35,248900.0
2008-07-15 10:10:00,12.34,12.44,12.3,12.43,423000.0,12.34,12.44,12.3,12.43,423000.0
2008-07-15 10:15:00,12.43,12.47,12.4,12.47,235600.0,12.43,12.47,12.4,12.47,235600.0
2008-07-15 10:20:00,12.47,12.48,12.39,12.45,235700.0,12.47,12.48,12.39,12.45,235700.0
2008-07-15 10:25:00,12.45,12.46,12.36,12.37,180500.0,12.45,12.46,12.36,12.37,180500.0
2008-07-15 10:30:00,12.36,12.4,12.33,12.34,455800.0,12.36,12.4,12.33,12.34,455800.0
2008-07-15 10:35:00,12.34,12.39,12.33,12.39,212200.0,12.34,12.39,12.33,12.39,212200.0
2008-07-15 10:40:00,12.39,12.43,12.38,12.43,96000.0,12.39,12.43,12.38,12.43,96000.0
2008-07-15 10:45:00,12.42,12.49,12.38,12.48,196300.0,12.42,12.49,12.38,12.48,196300.0
2008-07-15 10:50:00,12.47,12.52,12.45,12.5,142200.0,12.47,12.52,12.45,12.5,142200.0
2008-07-15 10:55:00,12.5,12.51,12.47,12.5,66900.0,12.5,12.51,12.47,12.5,66900.0
2008-07-15 11:00:00,12.5,12.58,12.5,12.55,179700.0,12.5,12.58,12.5,12.55,179700.0
2008-07-15 11:05:00,12.56,12.66,12.51,12.63,617300.0,12.56,12.66,12.51,12.63,617300.0
2008-07-15 11:10:00,12.63,12.72,12.61,12.71,303500.0,12.63,12.72,12.61,12.71,303500.0
2008-07-15 11:15:00,12.71,12.84,12.71,12.81,325300.0,12.71,12.84,12.71,12.81,325300.0
2008-07-15 11:20:00,12.82,12.83,12.73,12.73,255900.0,12.82,12.83,12.73,12.73,255900.0
2008-07-15 11:25:00,12.73,12.77,12.58,12.6,378100.0,12.73,12.77,12.58,12.6,378100.0
2008-07-15 11:30:00,12.61,12.62,12.58,12.58,146000.0,12.61,12.62,12.58,12.58,146000.0
2008-07-15 11:35:00,12.59,12.61,12.58,12.59,121500.0,12.59,12.61,12.58,12.59,121500.0
2008-07-15 11:40:00,12.59,12.61,12.56,12.57,92000.0,12.59,12.61,12.56,12.57,92000.0
2008-07-15 11:45:00,12.57,12.59,12.54,12.56,126500.0,12.57,12.59,12.54,12.56,126500.0
2008-07-15 11:50:00,12.55,12.65,12.55,12.62,317500.0,12.55,12.65,12.55,12.62,317500.0
2008-07-15 11:55:00,12.62,12.68,12.6,12.63,193000.0,12.62,12.68,12.6,12.63,193000.0
2008-07-15 12:00:00,12.64,12.65,12.6,12.63,145000.0,12.64,12.65,12.6,12.63,145000.0
2008-07-15 12:05:00,12.63,12.66,12.59,12.62,135200.0,12.63,12.66,12.59,12.62,135200.0
2008-07-15 12:10:00,12.62,12.66,12.61,12.65,70100.0,12.62,12.66,12.61,12.65,70100.0
2008-07-15 12:15:00,12.65,12.66,12.61,12.65,79400.0,12.65,12.66,12.61,12.65,79400.0
2008-07-15 12:20:00,12.64,12.65,12.59,12.59,73500.0,12.64,12.65,12.59,12.59,73500.0
2008-07-15 12:25:00,12.59,12.66,12.59,12.64,82300.0,12.59,12.66,12.59,12.64,82300.0
2008-07-15 12:30:00,12.64,12.73,12.64,12.72,82300.0,12.64,12.73,12.64,12.72,82300.0
2008-07-15 12:35:00,12.72,12.73,12.66,12.69,82600.0,12.72,12.73,12.66,12.69,82600.0
2008-07-15 12:40:00,12.69,12.75,12.69,12.74,163700.0,12.69,12.75,12.69,12.74,163700.0
2008-07-15 12:45:00,12.74,12.74,12.67,12.67,91000.0,12.74,12.74,12.67,12.67,91000.0
2008-07-15 12:50:00,12.67,12.74,12.67,12.72,119700.0,12.67,12.74,12.67,12.72,119700.0
2008-07-15 12:55:00,12.73,12.79,12.72,12.78,193100.0,12.73,12.79,12.72,12.78,193100.0
2008-07-15 13:00:00,12.78,12.85,12.77,12.82,302000.0,12.78,12.85,12.77,12.82,302000.0
2008-07-15 13:05:00,12.82,12.86,12.82,12.84,96300.0,12.82,12.86,12.82,12.84,96300.0
2008-07-15 13:10:00,12.83,12.84,12.8,12.83,119000.0,12.83,12.84,12.8,12.83,119000.0
2008-07-15 13:15:00,12.83,12.83,12.79,12.81,148300.0,12.83,12.83,12.79,12.81,148300.0
2008-07-15 13:20:00,12.81,12.81,12.75,12.78,126100.0,12.81,12.81,12.75,12.78,126100.0
2008-07-15 13:25:00,12.77,12.78,12.74,12.77,73100.0,12.77,12.78,12.74,12.77,73100.0
2008-07-15 13:30:00,12.77,12.82,12.76,12.78,113300.0,12.77,12.82,12.76,12.78,113300.0
2008-07-15 13:35:00,12.78,12.78,12.75,12.76,95400.0,12.78,12.78,12.75,12.76,95400.0
2008-07-15 13:40:00,12.76,12.8,12.76,12.78,88600.0,12.76,12.8,12.76,12.78,88600.0
2008-07-15 13:45:00,12.79,12.82,12.75,12.82,137900.0,12.79,12.82,12.75,12.82,137900.0
2008-07-15 13:50:00,12.83,12.83,12.79,12.82,88600.0,12.83,12.83,12.79,12.82,88600.0
2008-07-15 13:55:00,12.82,12.84,12.8,12.81,68200.0,12.82,12.84,12.8,12.81,68200.0
2008-07-15 14:00:00,12.81,12.83,12.77,12.78,79300.0,12.81,12.83,12.77,12.78,79300.0
2008-07-15 14:05:00,12.78,12.78,12.75,12.75,51100.0,12.78,12.78,12.75,12.75,51100.0
2008-07-15 14:10:00,12.75,12.78,12.73,12.73,140200.0,12.75,12.78,12.73,12.73,140200.0
2008-07-15 14:15:00,12.73,12.82,12.73,12.8,113600.0,12.73,12.82,12.73,12.8,113600.0
2008-07-15 14:20:00,12.8,12.82,12.77,12.81,180500.0,12.8,12.82,12.77,12.81,180500.0
2008-07-15 14:25:00,12.81,12.85,12.8,12.85,91400.0,12.81,12.85,12.8,12.85,91400.0
2008-07-15 14:30:00,12.85,12.88,12.84,12.85,154200.0,12.85,12.88,12.84,12.85,154200.0
2008-07-15 14:35:00,12.86,12.88,12.85,12.88,102700.0,12.86,12.88,12.85,12.88,102700.0
2008-07-15 14:40:00,12.88,12.91,12.88,12.91,162400.0,12.88,12.91,12.88,12.91,162400.0
2008-07-15 14:45:00,12.91,12.94,12.9,12.91,336300.0,12.91,12.94,12.9,12.91,336300.0
2008-07-15 14:50:00,12.92,12.95,12.91,12.94,205400.0,12.92,12.95,12.91,12.94,205400.0
2008-07-15 14:55:00,12.93,13.0,12.92,12.99,408100.0,12.93,13.0,12.92,12.99,408100.0
2008-07-15 15:00:00,12.99,12.99,12.92,12.92,388500.0,12.99,12.99,12.92,12.92,388500.0
2008-07-15 15:05:00,12.93,12.95,12.89,12.93,386900.0,12.93,12.95,12.89,12.93,386900.0
2008-07-15 15:10:00,12.93,12.95,12.93,12.94,246700.0,12.93,12.95,12.93,12.94,246700.0
2008-07-15 15:15:00,12.95,12.96,12.93,12.94,451100.0,12.95,12.96,12.93,12.94,451100.0
2008-07-15 15:20:00,12.94,12.97,12.94,12.95,330500.0,12.94,12.97,12.94,12.95,330500.0
2008-07-15 15:25:00,12.95,12.96,12.94,12.95,319600.0,12.95,12.96,12.94,12.95,319600.0
2008-07-15 15:30:00,12.95,12.98,12.89,12.89,516100.0,12.95,12.98,12.89,12.89,516100.0
2008-07-15 15:35:00,12.9,12.91,12.87,12.88,316700.0,12.9,12.91,12.87,12.88,316700.0
2008-07-15 15:40:00,12.89,12.91,12.83,12.83,468500.0,12.89,12.91,12.83,12.83,468500.0
2008-07-15 15:45:00,12.83,12.88,12.83,12.85,302300.0,12.83,12.88,12.83,12.85,302300.0
2008-07-15 15:50:00,12.85,12.88,12.85,12.87,216500.0,12.85,12.88,12.85,12.87,216500.0
2008-07-15 15:55:00,12.88,12.89,12.84,12.85,376200.0,12.88,12.89,12.84,12.85,376200.0
2008-07-16 09:30:00,12.89,12.97,12.7,12.96,230700.0,12.89,12.97,12.7,12.96,230700.0
2008-07-16 09:35:00,12.96,13.05,12.95,13.04,198200.0,12.96,13.05,12.95,13.04,198200.0
2008-07-16 09:40:00,13.03,13.39,13.0,13.38,584800.0,13.03,13.39,13.0,13.38,584800.0
2008-07-16 09:45:00,13.37,13.49,13.35,13.38,788900.0,13.37,13.49,13.35,13.38,788900.0
2008-07-16 09:50:00,13.38,13.5,13.34,13.49,557000.0,13.38,13.5,13.34,13.49,557000.0
2008-07-16 09:55:00,13.49,13.51,13.42,13.45,960500.0,13.49,13.51,13.42,13.45,960500.0
2008-07-16 10:00:00,13.44,13.49,13.43,13.45,503700.0,13.44,13.49,13.43,13.45,503700.0
2008-07-16 10:05:00,13.45,13.5,13.45,13.5,459300.0,13.45,13.5,13.45,13.5,459300.0
2008-07-16 10:10:00,13.49,13.54,13.46,13.47,827100.0,13.49,13.54,13.46,13.47,827100.0
2008-07-16 10:15:00,13.48,13.49,13.39,13.39,339000.0,13.48,13.49,13.39,13.39,339000.0
2008-07-16 10:20:00,13.39,13.4,13.36,13.39,214100.0,13.39,13.4,13.36,13.39,214100.0
2008-07-16 10:25:00,13.38,13.41,13.34,13.4,443600.0,13.38,13.41,13.34,13.4,443600.0
2008-07-16 10:30:00,13.39,13.48,13.39,13.4,603600.0,13.39,13.48,13.39,13.4,603600.0
2008-07-16 10:35:00,13.4,13.53,13.38,13.5,597900.0,13.4,13.53,13.38,13.5,597900.0
2008-07-16 10:40:00,13.5,13.51,13.42,13.43,410700.0,13.5,13.51,13.42,13.43,410700.0
2008-07-16 10:45:00,13.44,13.47,13.41,13.45,287800.0,13.44,13.47,13.41,13.45,287800.0
2008-07-16 10:50:00,13.45,13.53,13.45,13.5,336100.0,13.45,13.53,13.45,13.5,336100.0
2008-07-16 10:55:00,13.5,13.51,13.47,13.5,356200.0,13.5,13.51,13.47,13.5,356200.0
2008-07-16 11:00:00,13.5,13.5,13.48,13.5,149000.0,13.5,13.5,13.48,13.5,149000.0
2008-07-16 11:05:00,13.49,13.51,13.46,13.5,549600.0,13.49,13.51,13.46,13.5,549600.0
2008-07-16 11:10:00,13.5,13.5,13.47,13.47,161600.0,13.5,13.5,13.47,13.47,161600.0
2008-07-16 11:15:00,13.47,13.49,13.44,13.45,178800.0,13.47,13.49,13.44,13.45,178800.0
2008-07-16 11:20:00,13.45,13.48,13.41,13.48,415700.0,13.45,13.48,13.41,13.48,415700.0
2008-07-16 11:25:00,13.47,13.5,13.47,13.49,484400.0,13.47,13.5,13.47,13.49,484400.0
2008-07-16 11:30:00,13.5,13.52,13.49,13.5,222600.0,13.5,13.52,13.49,13.5,222600.0
2008-07-16 11:35:00,13.51,13.51,13.46,13.48,86400.0,13.51,13.51,13.46,13.48,86400.0
2008-07-16 11:40:00,13.48,13.5,13.47,13.48,109000.0,13.48,13.5,13.47,13.48,109000.0
2008-07-16 11:45:00,13.48,13.52,13.47,13.52,157300.0,13.48,13.52,13.47,13.52,157300.0
2008-07-16 11:50:00,13.51,13.59,13.51,13.56,293900.0,13.51,13.59,13.51,13.56,293900.0
2008-07-16 11:55:00,13.56,13.6,13.52,13.55,390800.0,13.56,13.6,13.52,13.55,390800.0
2008-07-16 12:00:00,13.55,13.56,13.45,13.49,391200.0,13.55,13.56,13.45,13.49,391200.0
2008-07-16 12:05:00,13.5,13.51,13.46,13.46,72100.0,13.5,13.51,13.46,13.46,72100.0
2008-07-16 12:10:00,13.46,13.57,13.46,13.51,250600.0,13.46,13.57,13.46,13.51,250600.0
2008-07-16 12:15:00,13.51,13.53,13.51,13.51,28500.0,13.51,13.53,13.51,13.51,28500.0
2008-07-16 12:20:00,13.51,13.53,13.49,13.53,59200.0,13.51,13.53,13.49,13.53,59200.0
2008-07-16 12:25:00,13.53,13.58,13.51,13.53,216800.0,13.53,13.58,13.51,13.53,216800.0
2008-07-16 12:30:00,13.53,13.56,13.52,13.54,90300.0,13.53,13.56,13.52,13.54,90300.0
2008-07-16 12:35:00,13.54,13.57,13.52,13.55,122300.0,13.54,13.57,13.52,13.55,122300.0
2008-07-16 12:40:00,13.54,13.57,13.52,13.57,290600.0,13.54,13.57,13.52,13.57,290600.0
2008-07-16 12:45:00,13.56,13.57,13.47,13.48,238900.0,13.56,13.57,13.47,13.48,238900.0
2008-07-16 12:50:00,13.47,13.56,13.47,13.53,219100.0,13.47,13.56,13.47,13.53,219100.0
2008-07-16 12:55:00,13.53,13.55,13.48,13.48,107600.0,13.53,13.55,13.48,13.48,107600.0
2008-07-16 13:00:00,13.48,13.53,13.46,13.48,121100.0,13.48,13.53,13.46,13.48,121100.0
2008-07-16 13:05:00,13.49,13.53,13.45,13.47,282900.0,13.49,13.53,13.45,13.47,282900.0
2008-07-16 13:10:00,13.46,13.48,13.43,13.46,302900.0,13.46,13.48,13.43,13.46,302900.0
2008-07-16 13:15:00,13.46,13.48,13.45,13.48,43800.0,13.46,13.48,13.45,13.48,43800.0
2008-07-16 13:20:00,13.48,13.52,13.48,13.51,95000.0,13.48,13.52,13.48,13.51,95000.0
2008-07-16 13:25:00,13.52,13.54,13.5,13.51,59900.0,13.52,13.54,13.5,13.51,59900.0
2008-07-16 13:30:00,13.52,13.54,13.5,13.52,41300.0,13.52,13.54,13.5,13.52,41300.0
2008-07-16 13:35:00,13.52,13.52,13.49,13.5,32200.0,13.52,13.52,13.49,13.5,32200.0
2008-07-16 13:40:00,13.5,13.5,13.47,13.5,291600.0,13.5,13.5,13.47,13.5,291600.0
2008-07-16 13:45:00,13.49,13.5,13.48,13.48,43400.0,13.49,13.5,13.48,13.48,43400.0
2008-07-16 13:50:00,13.48,13.5,13.47,13.47,142100.0,13.48,13.5,13.47,13.47,142100.0
2008-07-16 13:55:00,13.48,13.48,13.45,13.47,72300.0,13.48,13.48,13.45,13.47,72300.0
2008-07-16 14:00:00,13.46,13.5,13.44,13.48,142000.0,13.46,13.5,13.44,13.48,142000.0
2008-07-16 14:05:00,13.48,13.48,13.43,13.44,170100.0,13.48,13.48,13.43,13.44,170100.0
2008-07-16 14:10:00,13.44,13.45,13.43,13.44,133400.0,13.44,13.45,13.43,13.44,133400.0
2008-07-16 14:15:00,13.44,13.48,13.44,13.44,175300.0,13.44,13.48,13.44,13.44,175300.0
2008-07-16 14:20:00,13.45,13.47,13.44,13.46,172600.0,13.45,13.47,13.44,13.46,172600.0
2008-07-16 14:25:00,13.47,13.48,13.44,13.44,128400.0,13.47,13.48,13.44,13.44,128400.0
2008-07-16 14:30:00,13.44,13.45,13.44,13.45,37700.0,13.44,13.45,13.44,13.45,37700.0
2008-07-16 14:35:00,13.44,13.45,13.43,13.43,278100.0,13.44,13.45,13.43,13.43,278100.0
2008-07-16 14:40:00,13.44,13.48,13.43,13.45,215400.0,13.44,13.48,13.43,13.45,215400.0
2008-07-16 14:45:00,13.45,13.46,13.45,13.45,77000.0,13.45,13.46,13.45,13.45,77000.0
2008-07-16 14:50:00,13.45,13.49,13.45,13.48,121700.0,13.45,13.49,13.45,13.48,121700.0
2008-07-16 14:55:00,13.49,13.52,13.48,13.51,80700.0,13.49,13.52,13.48,13.51,80700.0
2008-07-16 15:00:00,13.51,13.51,13.48,13.48,103700.0,13.51,13.51,13.48,13.48,103700.0
2008-07-16 15:05:00,13.48,13.49,13.46,13.48,103700.0,13.48,13.49,13.46,13.48,103700.0
2008-07-16 15:10:00,13.49,13.49,13.46,13.47,68800.0,13.49,13.49,13.46,13.47,68800.0
2008-07-16 15:15:00,13.47,13.47,13.46,13.46,76000.0,13.47,13.47,13.46,13.46,76000.0
2008-07-16 15:20:00,13.47,13.48,13.42,13.46,212600.0,13.47,13.48,13.42,13.46,212600.0
2008-07-16 15:25:00,13.46,13.47,13.43,13.45,307900.0,13.46,13.47,13.43,13.45,307900.0
2008-07-16 15:30:00,13.45,13.45,13.42,13.43,113100.0,13.45,13.45,13.42,13.43,113100.0
2008-07-16 15:35:00,13.43,13.45,13.42,13.45,337000.0,13.43,13.45,13.42,13.45,337000.0
2008-07-16 15:40:00,13.45,13.48,13.44,13.46,436000.0,13.45,13.48,13.44,13.46,436000.0
2008-07-16 15:45:00,13.47,13.48,13.46,13.46,732700.0,13.47,13.48,13.46,13.46,732700.0
2008-07-16 15:50:00,13.47,13.48,13.46,13.48,490400.0,13.47,13.48,13.46,13.48,490400.0
2008-07-16 15:55:00,13.48,13.49,13.46,13.48,343800.0,13.48,13.49,13.46,13.48,343800.0
2008-07-17 09:30:00,13.59,13.59,13.39,13.51,180500.0,13.59,13.59,13.39,13.51,180500.0
2008-07-17 09:35:00,13.51,13.52,13.43,13.5,161600.0,13.51,13.52,13.43,13.5,161600.0
2008-07-17 09:40:00,13.5,13.56,13.48,13.56,116500.0,13.5,13.56,13.48,13.56,116500.0
2008-07-17 09:45:00,13.55,13.67,13.55,13.58,312500.0,13.55,13.67,13.55,13.58,312500.0
2008-07-17 09:50:00,13.59,13.67,13.58,13.66,206100.0,13.59,13.67,13.58,13.66,206100.0
2008-07-17 09:55:00,13.66,13.68,13.59,13.6,243200.0,13.66,13.68,13.59,13.6,243200.0
2008-07-17 10:00:00,13.59,13.61,13.56,13.56,156500.0,13.59,13.61,13.56,13.56,156500.0
2008-07-17 10:05:00,13.56,13.56,13.49,13.51,211300.0,13.56,13.56,13.49,13.51,211300.0
2008-07-17 10:10:00,13.51,13.56,13.5,13.52,118700.0,13.51,13.56,13.5,13.52,118700.0
2008-07-17 10:15:00,13.52,13.57,13.51,13.55,155600.0,13.52,13.57,13.51,13.55,155600.0
2008-07-17 10:20:00,13.56,13.57,13.52,13.52,92800.0,13.56,13.57,13.52,13.52,92800.0
2008-07-17 10:25:00,13.52,13.53,13.48,13.49,87100.0,13.52,13.53,13.48,13.49,87100.0
2008-07-17 10:30:00,13.49,13.49,13.44,13.46,98700.0,13.49,13.49,13.44,13.46,98700.0
2008-07-17 10:35:00,13.45,13.53,13.45,13.47,240600.0,13.45,13.53,13.45,13.47,240600.0
2008-07-17 10:40:00,13.47,13.49,13.42,13.42,73300.0,13.47,13.49,13.42,13.42,73300.0
2008-07-17 10:45:00,13.42,13.44,13.39,13.44,118500.0,13.42,13.44,13.39,13.44,118500.0
2008-07-17 10:50:00,13.43,13.43,13.31,13.38,273900.0,13.43,13.43,13.31,13.38,273900.0
2008-07-17 10:55:00,13.38,13.45,13.37,13.43,186400.0,13.38,13.45,13.37,13.43,186400.0
2008-07-17 11:00:00,13.43,13.44,13.34,13.36,397100.0,13.43,13.44,13.34,13.36,397100.0
2008-07-17 11:05:00,13.36,13.36,13.28,13.28,217900.0,13.36,13.36,13.28,13.28,217900.0
2008-07-17 11:10:00,13.28,13.39,13.25,13.36,226700.0,13.28,13.39,13.25,13.36,226700.0
2008-07-17 11:15:00,13.36,13.39,13.31,13.31,179800.0,13.36,13.39,13.31,13.31,179800.0
2008-07-17 11:20:00,13.32,13.35,13.26,13.34,443600.0,13.32,13.35,13.26,13.34,443600.0
2008-07-17 11:25:00,13.35,13.4,13.32,13.37,162800.0,13.35,13.4,13.32,13.37,162800.0
2008-07-17 11:30:00,13.36,13.37,13.31,13.35,156800.0,13.36,13.37,13.31,13.35,156800.0
2008-07-17 11:35:00,13.35,13.44,13.34,13.39,381200.0,13.35,13.44,13.34,13.39,381200.0
2008-07-17 11:40:00,13.39,13.46,13.38,13.46,287900.0,13.39,13.46,13.38,13.46,287900.0
2008-07-17 11:45:00,13.45,13.46,13.4,13.4,128800.0,13.45,13.46,13.4,13.4,128800.0
2008-07-17 11:50:00,13.41,13.41,13.36,13.39,163700.0,13.41,13.41,13.36,13.39,163700.0
2008-07-17 11:55:00,13.39,13.42,13.39,13.42,49000.0,13.39,13.42,13.39,13.42,49000.0
2008-07-17 12:00:00,13.41,13.44,13.38,13.39,137400.0,13.41,13.44,13.38,13.39,137400.0
2008-07-17 12:05:00,13.38,13.4,13.38,13.38,140500.0,13.38,13.4,13.38,13.38,140500.0
2008-07-17 12:10:00,13.39,13.4,13.38,13.39,40300.0,13.39,13.4,13.38,13.39,40300.0
2008-07-17 12:15:00,13.39,13.4,13.38,13.4,37700.0,13.39,13.4,13.38,13.4,37700.0
2008-07-17 12:20:00,13.4,13.41,13.39,13.4,125900.0,13.4,13.41,13.39,13.4,125900.0
2008-07-17 12:25:00,13.39,13.4,13.39,13.39,15200.0,13.39,13.4,13.39,13.39,15200.0
2008-07-17 12:30:00,13.39,13.4,13.36,13.37,76900.0,13.39,13.4,13.36,13.37,76900.0
2008-07-17 12:35:00,13.36,13.37,13.34,13.35,133200.0,13.36,13.37,13.34,13.35,133200.0
2008-07-17 12:40:00,13.35,13.37,13.35,13.36,154600.0,13.35,13.37,13.35,13.36,154600.0
2008-07-17 12:45:00,13.37,13.41,13.36,13.41,48400.0,13.37,13.41,13.36,13.41,48400.0
2008-07-17 12:50:00,13.41,13.42,13.4,13.4,103300.0,13.41,13.42,13.4,13.4,103300.0
2008-07-17 12:55:00,13.4,13.41,13.38,13.38,155800.0,13.4,13.41,13.38,13.38,155800.0
2008-07-17 13:00:00,13.39,13.4,13.35,13.39,110000.0,13.39,13.4,13.35,13.39,110000.0
2008-07-17 13:05:00,13.39,13.43,13.39,13.42,124000.0,13.39,13.43,13.39,13.42,124000.0
2008-07-17 13:10:00,13.41,13.47,13.39,13.47,171700.0,13.41,13.47,13.39,13.47,171700.0
2008-07-17 13:15:00,13.47,13.53,13.47,13.48,292200.0,13.47,13.53,13.47,13.48,292200.0
2008-07-17 13:20:00,13.48,13.5,13.45,13.48,136500.0,13.48,13.5,13.45,13.48,136500.0
2008-07-17 13:25:00,13.47,13.47,13.41,13.42,253300.0,13.47,13.47,13.41,13.42,253300.0
2008-07-17 13:30:00,13.43,13.48,13.42,13.47,96700.0,13.43,13.48,13.42,13.47,96700.0
2008-07-17 13:35:00,13.48,13.54,13.48,13.53,162900.0,13.48,13.54,13.48,13.53,162900.0
2008-07-17 13:40:00,13.53,13.56,13.51,13.53,151400.0,13.53,13.56,13.51,13.53,151400.0
2008-07-17 13:45:00,13.53,13.58,13.52,13.55,190100.0,13.53,13.58,13.52,13.55,190100.0
2008-07-17 13:50:00,13.55,13.6,13.54,13.54,184400.0,13.55,13.6,13.54,13.54,184400.0
2008-07-17 13:55:00,13.54,13.56,13.53,13.56,96000.0,13.54,13.56,13.53,13.56,96000.0
2008-07-17 14:00:00,13.55,13.58,13.54,13.56,223100.0,13.55,13.58,13.54,13.56,223100.0
2008-07-17 14:05:00,13.56,13.6,13.55,13.56,266100.0,13.56,13.6,13.55,13.56,266100.0
2008-07-17 14:10:00,13.56,13.57,13.53,13.56,85300.0,13.56,13.57,13.53,13.56,85300.0
2008-07-17 14:15:00,13.56,13.65,13.55,13.64,377100.0,13.56,13.65,13.55,13.64,377100.0
2008-07-17 14:20:00,13.64,13.66,13.61,13.63,275000.0,13.64,13.66,13.61,13.63,275000.0
2008-07-17 14:25:00,13.62,13.67,13.62,13.63,369900.0,13.62,13.67,13.62,13.63,369900.0
2008-07-17 14:30:00,13.62,13.63,13.56,13.58,163600.0,13.62,13.63,13.56,13.58,163600.0
2008-07-17 14:35:00,13.58,13.64,13.55,13.64,250300.0,13.58,13.64,13.55,13.64,250300.0
2008-07-17 14:40:00,13.64,13.65,13.57,13.6,186300.0,13.64,13.65,13.57,13.6,186300.0
2008-07-17 14:45:00,13.6,13.61,13.54,13.59,357300.0,13.6,13.61,13.54,13.59,357300.0
2008-07-17 14:50:00,13.6,13.64,13.58,13.59,233300.0,13.6,13.64,13.58,13.59,233300.0
2008-07-17 14:55:00,13.59,13.61,13.58,13.61,114000.0,13.59,13.61,13.58,13.61,114000.0
2008-07-17 15:00:00,13.61,13.67,13.61,13.64,244000.0,13.61,13.67,13.61,13.64,244000.0
2008-07-17 15:05:00,13.64,13.68,13.63,13.63,142100.0,13.64,13.68,13.63,13.63,142100.0
2008-07-17 15:10:00,13.63,13.65,13.62,13.65,161800.0,13.63,13.65,13.62,13.65,161800.0
2008-07-17 15:15:00,13.65,13.66,13.63,13.66,112700.0,13.65,13.66,13.63,13.66,112700.0
2008-07-17 15:20:00,13.65,13.7,13.65,13.67,267400.0,13.65,13.7,13.65,13.67,267400.0
2008-07-17 15:25:00,13.67,13.68,13.64,13.65,209800.0,13.67,13.68,13.64,13.65,209800.0
2008-07-17 15:30:00,13.64,13.69,13.62,13.63,313300.0,13.64,13.69,13.62,13.63,313300.0
2008-07-17 15:35:00,13.63,13.64,13.57,13.57,191300.0,13.63,13.64,13.57,13.57,191300.0
2008-07-17 15:40:00,13.57,13.61,13.57,13.61,153700.0,13.57,13.61,13.57,13.61,153700.0
2008-07-17 15:45:00,13.6,13.64,13.6,13.63,126700.0,13.6,13.64,13.6,13.63,126700.0
2008-07-17 15:50:00,13.64,13.64,13.61,13.61,123800.0,13.64,13.64,13.61,13.61,123800.0
2008-07-17 15:55:00,13.61,13.65,13.6,13.63,226600.0,13.61,13.65,13.6,13.63,226600.0
2008-07-18 09:30:00,13.64,13.71,13.51,13.64,1641100.0,13.64,13.71,13.51,13.64,1641100.0
2008-07-18 09:35:00,13.64,13.66,13.57,13.65,113600.0,13.64,13.66,13.57,13.65,113600.0
2008-07-18 09:40:00,13.66,13.71,13.62,13.7,116700.0,13.66,13.71,13.62,13.7,116700.0
2008-07-18 09:45:00,13.7,13.7,13.64,13.7,107900.0,13.7,13.7,13.64,13.7,107900.0
2008-07-18 09:50:00,13.7,13.72,13.6,13.62,123000.0,13.7,13.72,13.6,13.62,123000.0
2008-07-18 09:55:00,13.61,13.74,13.61,13.71,147300.0,13.61,13.74,13.61,13.71,147300.0
2008-07-18 10:00:00,13.71,13.74,13.7,13.71,108800.0,13.71,13.74,13.7,13.71,108800.0
2008-07-18 10:05:00,13.71,13.8,13.71,13.79,98400.0,13.71,13.8,13.71,13.79,98400.0
2008-07-18 10:10:00,13.8,13.8,13.74,13.74,136400.0,13.8,13.8,13.74,13.74,136400.0
2008-07-18 10:15:00,13.74,13.74,13.7,13.73,82400.0,13.74,13.74,13.7,13.73,82400.0
2008-07-18 10:20:00,13.73,13.73,13.68,13.69,89400.0,13.73,13.73,13.68,13.69,89400.0
2008-07-18 10:25:00,13.68,13.73,13.68,13.73,97300.0,13.68,13.73,13.68,13.73,97300.0
2008-07-18 10:30:00,13.73,13.73,13.64,13.64,79600.0,13.73,13.73,13.64,13.64,79600.0
2008-07-18 10:35:00,13.65,13.65,13.63,13.64,55800.0,13.65,13.65,13.63,13.64,55800.0
2008-07-18 10:40:00,13.64,13.7,13.64,13.69,103000.0,13.64,13.7,13.64,13.69,103000.0
2008-07-18 10:45:00,13.7,13.71,13.68,13.7,116000.0,13.7,13.71,13.68,13.7,116000.0
2008-07-18 10:50:00,13.7,13.71,13.69,13.7,80700.0,13.7,13.71,13.69,13.7,80700.0
2008-07-18 10:55:00,13.71,13.75,13.7,13.73,97200.0,13.71,13.75,13.7,13.73,97200.0
2008-07-18 11:00:00,13.73,13.78,13.73,13.77,116200.0,13.73,13.78,13.73,13.77,116200.0
2008-07-18 11:05:00,13.77,13.8,13.77,13.78,135400.0,13.77,13.8,13.77,13.78,135400.0
2008-07-18 11:10:00,13.79,13.85,13.79,13.85,137200.0,13.79,13.85,13.79,13.85,137200.0
2008-07-18 11:15:00,13.85,13.91,13.81,13.89,281900.0,13.85,13.91,13.81,13.89,281900.0
2008-07-18 11:20:00,13.9,13.93,13.87,13.89,434800.0,13.9,13.93,13.87,13.89,434800.0
2008-07-18 11:25:00,13.89,13.91,13.84,13.85,148400.0,13.89,13.91,13.84,13.85,148400.0
2008-07-18 11:30:00,13.84,13.88,13.83,13.83,249300.0,13.84,13.88,13.83,13.83,249300.0
2008-07-18 11:35:00,13.83,13.91,13.82,13.89,223800.0,13.83,13.91,13.82,13.89,223800.0
2008-07-18 11:40:00,13.89,13.93,13.88,13.89,123600.0,13.89,13.93,13.88,13.89,123600.0
2008-07-18 11:45:00,13.9,13.9,13.85,13.85,60800.0,13.9,13.9,13.85,13.85,60800.0
2008-07-18 11:50:00,13.85,13.86,13.83,13.83,87200.0,13.85,13.86,13.83,13.83,87200.0
2008-07-18 11:55:00,13.83,13.84,13.79,13.79,114300.0,13.83,13.84,13.79,13.79,114300.0
2008-07-18 12:00:00,13.79,13.8,13.77,13.79,163100.0,13.79,13.8,13.77,13.79,163100.0
2008-07-18 12:05:00,13.78,13.8,13.75,13.76,336600.0,13.78,13.8,13.75,13.76,336600.0
2008-07-18 12:10:00,13.75,13.77,13.73,13.73,68200.0,13.75,13.77,13.73,13.73,68200.0
2008-07-18 12:15:00,13.72,13.72,13.7,13.7,45400.0,13.72,13.72,13.7,13.7,45400.0
2008-07-18 12:20:00,13.7,13.79,13.69,13.78,252200.0,13.7,13.79,13.69,13.78,252200.0
2008-07-18 12:25:00,13.78,13.79,13.73,13.73,108500.0,13.78,13.79,13.73,13.73,108500.0
2008-07-18 12:30:00,13.74,13.74,13.67,13.68,73000.0,13.74,13.74,13.67,13.68,73000.0
2008-07-18 12:35:00,13.67,13.75,13.67,13.75,92000.0,13.67,13.75,13.67,13.75,92000.0
2008-07-18 12:40:00,13.75,13.77,13.7,13.77,77100.0,13.75,13.77,13.7,13.77,77100.0
2008-07-18 12:45:00,13.76,13.77,13.72,13.72,40200.0,13.76,13.77,13.72,13.72,40200.0
2008-07-18 12:50:00,13.73,13.76,13.72,13.75,270400.0,13.73,13.76,13.72,13.75,270400.0
2008-07-18 12:55:00,13.75,13.75,13.72,13.73,48200.0,13.75,13.75,13.72,13.73,48200.0
2008-07-18 13:00:00,13.72,13.75,13.72,13.73,46000.0,13.72,13.75,13.72,13.73,46000.0
2008-07-18 13:05:00,13.74,13.77,13.73,13.74,277900.0,13.74,13.77,13.73,13.74,277900.0
2008-07-18 13:10:00,13.75,13.78,13.74,13.77,80100.0,13.75,13.78,13.74,13.77,80100.0
2008-07-18 13:15:00,13.78,13.82,13.77,13.82,87100.0,13.78,13.82,13.77,13.82,87100.0
2008-07-18 13:20:00,13.81,13.82,13.77,13.78,134700.0,13.81,13.82,13.77,13.78,134700.0
2008-07-18 13:25:00,13.78,13.79,13.75,13.79,58200.0,13.78,13.79,13.75,13.79,58200.0
2008-07-18 13:30:00,13.79,13.82,13.77,13.8,81500.0,13.79,13.82,13.77,13.8,81500.0
2008-07-18 13:35:00,13.81,13.81,13.78,13.78,50400.0,13.81,13.81,13.78,13.78,50400.0
2008-07-18 13:40:00,13.78,13.81,13.77,13.78,69800.0,13.78,13.81,13.77,13.78,69800.0
2008-07-18 13:45:00,13.78,13.82,13.77,13.81,191900.0,13.78,13.82,13.77,13.81,191900.0
2008-07-18 13:50:00,13.82,13.85,13.81,13.84,102900.0,13.82,13.85,13.81,13.84,102900.0
2008-07-18 13:55:00,13.84,13.85,13.83,13.83,32200.0,13.84,13.85,13.83,13.83,32200.0
2008-07-18 14:00:00,13.83,13.86,13.83,13.85,96600.0,13.83,13.86,13.83,13.85,96600.0
2008-07-18 14:05:00,13.85,13.9,13.84,13.84,215400.0,13.85,13.9,13.84,13.84,215400.0
2008-07-18 14:10:00,13.85,13.88,13.81,13.87,131600.0,13.85,13.88,13.81,13.87,131600.0
2008-07-18 14:15:00,13.88,13.89,13.84,13.84,50600.0,13.88,13.89,13.84,13.84,50600.0
2008-07-18 14:20:00,13.84,13.88,13.83,13.87,137600.0,13.84,13.88,13.83,13.87,137600.0
2008-07-18 14:25:00,13.87,13.87,13.85,13.86,90900.0,13.87,13.87,13.85,13.86,90900.0
2008-07-18 14:30:00,13.86,13.86,13.83,13.85,73600.0,13.86,13.86,13.83,13.85,73600.0
2008-07-18 14:35:00,13.85,13.87,13.84,13.85,78300.0,13.85,13.87,13.84,13.85,78300.0
2008-07-18 14:40:00,13.85,13.86,13.83,13.83,353000.0,13.85,13.86,13.83,13.83,353000.0
2008-07-18 14:45:00,13.83,13.84,13.82,13.82,55500.0,13.83,13.84,13.82,13.82,55500.0
2008-07-18 14:50:00,13.81,13.82,13.79,13.8,142300.0,13.81,13.82,13.79,13.8,142300.0
2008-07-18 14:55:00,13.8,13.8,13.78,13.79,106600.0,13.8,13.8,13.78,13.79,106600.0
2008-07-18 15:00:00,13.8,13.81,13.78,13.81,155400.0,13.8,13.81,13.78,13.81,155400.0
2008-07-18 15:05:00,13.81,13.81,13.79,13.8,157000.0,13.81,13.81,13.79,13.8,157000.0
2008-07-18 15:10:00,13.8,13.81,13.77,13.77,100100.0,13.8,13.81,13.77,13.77,100100.0
2008-07-18 15:15:00,13.78,13.78,13.74,13.75,166300.0,13.78,13.78,13.74,13.75,166300.0
2008-07-18 15:20:00,13.75,13.78,13.75,13.78,134900.0,13.75,13.78,13.75,13.78,134900.0
2008-07-18 15:25:00,13.77,13.79,13.76,13.77,51000.0,13.77,13.79,13.76,13.77,51000.0
2008-07-18 15:30:00,13.77,13.84,13.77,13.83,144000.0,13.77,13.84,13.77,13.83,144000.0
2008-07-18 15:35:00,13.83,13.87,13.82,13.85,104900.0,13.83,13.87,13.82,13.85,104900.0
2008-07-18 15:40:00,13.86,13.89,13.84,13.85,177600.0,13.86,13.89,13.84,13.85,177600.0
2008-07-18 15:45:00,13.85,13.88,13.84,13.88,70000.0,13.85,13.88,13.84,13.88,70000.0
2008-07-18 15:50:00,13.87,13.88,13.83,13.87,302100.0,13.87,13.88,13.83,13.87,302100.0
2008-07-18 15:55:00,13.86,13.89,13.86,13.87,219800.0,13.86,13.89,13.86,13.87,219800.0
2008-07-21 09:30:00,13.91,14.2,13.89,14.19,420400.0,13.91,14.2,13.89,14.19,420400.0
2008-07-21 09:35:00,14.19,14.2,14.04,14.15,398900.0,14.19,14.2,14.04,14.15,398900.0
2008-07-21 09:40:00,14.15,14.18,14.08,14.08,227000.0,14.15,14.18,14.08,14.08,227000.0
2008-07-21 09:45:00,14.08,14.11,14.0,14.01,214700.0,14.08,14.11,14.0,14.01,214700.0
2008-07-21 09:50:00,14.01,14.13,13.99,14.1,186800.0,14.01,14.13,13.99,14.1,186800.0
2008-07-21 09:55:00,14.09,14.1,13.99,13.99,167100.0,14.09,14.1,13.99,13.99,167100.0
2008-07-21 10:00:00,13.99,14.03,13.94,13.94,168000.0,13.99,14.03,13.94,13.94,168000.0
2008-07-21 10:05:00,13.95,13.95,13.87,13.87,198600.0,13.95,13.95,13.87,13.87,198600.0
2008-07-21 10:10:00,13.87,13.88,13.83,13.83,323700.0,13.87,13.88,13.83,13.83,323700.0
2008-07-21 10:15:00,13.83,13.88,13.81,13.88,459000.0,13.83,13.88,13.81,13.88,459000.0
2008-07-21 10:20:00,13.88,13.88,13.83,13.83,195900.0,13.88,13.88,13.83,13.83,195900.0
2008-07-21 10:25:00,13.83,13.88,13.81,13.81,153300.0,13.83,13.88,13.81,13.81,153300.0
2008-07-21 10:30:00,13.82,13.86,13.8,13.82,237500.0,13.82,13.86,13.8,13.82,237500.0
2008-07-21 10:35:00,13.82,13.84,13.8,13.8,97400.0,13.82,13.84,13.8,13.8,97400.0
2008-07-21 10:40:00,13.81,13.86,13.8,13.85,264900.0,13.81,13.86,13.8,13.85,264900.0
2008-07-21 10:45:00,13.86,13.87,13.84,13.86,70200.0,13.86,13.87,13.84,13.86,70200.0
2008-07-21 10:50:00,13.86,13.88,13.84,13.85,83700.0,13.86,13.88,13.84,13.85,83700.0
2008-07-21 10:55:00,13.86,13.87,13.85,13.85,106900.0,13.86,13.87,13.85,13.85,106900.0
2008-07-21 11:00:00,13.85,13.86,13.83,13.84,114500.0,13.85,13.86,13.83,13.84,114500.0
2008-07-21 11:05:00,13.85,13.85,13.83,13.85,61100.0,13.85,13.85,13.83,13.85,61100.0
2008-07-21 11:10:00,13.85,13.86,13.82,13.83,90600.0,13.85,13.86,13.82,13.83,90600.0
2008-07-21 11:15:00,13.82,13.83,13.8,13.81,66900.0,13.82,13.83,13.8,13.81,66900.0
2008-07-21 11:20:00,13.81,13.82,13.77,13.82,136200.0,13.81,13.82,13.77,13.82,136200.0
2008-07-21 11:25:00,13.82,13.84,13.8,13.8,60400.0,13.82,13.84,13.8,13.8,60400.0
2008-07-21 11:30:00,13.8,13.81,13.77,13.78,102200.0,13.8,13.81,13.77,13.78,102200.0
2008-07-21 11:35:00,13.77,13.8,13.77,13.78,108000.0,13.77,13.8,13.77,13.78,108000.0
2008-07-21 11:40:00,13.77,13.82,13.77,13.82,47800.0,13.77,13.82,13.77,13.82,47800.0
2008-07-21 11:45:00,13.82,13.84,13.81,13.83,103100.0,13.82,13.84,13.81,13.83,103100.0
2008-07-21 11:50:00,13.82,13.83,13.81,13.81,65400.0,13.82,13.83,13.81,13.81,65400.0
2008-07-21 11:55:00,13.81,13.84,13.78,13.79,75500.0,13.81,13.84,13.78,13.79,75500.0
2008-07-21 12:00:00,13.78,13.81,13.78,13.81,78700.0,13.78,13.81,13.78,13.81,78700.0
2008-07-21 12:05:00,13.8,13.82,13.8,13.82,21700.0,13.8,13.82,13.8,13.82,21700.0
2008-07-21 12:10:00,13.82,13.84,13.81,13.84,121000.0,13.82,13.84,13.81,13.84,121000.0
2008-07-21 12:15:00,13.84,13.85,13.82,13.84,165500.0,13.84,13.85,13.82,13.84,165500.0
2008-07-21 12:20:00,13.83,13.87,13.83,13.87,74600.0,13.83,13.87,13.83,13.87,74600.0
2008-07-21 12:25:00,13.86,13.87,13.85,13.86,52900.0,13.86,13.87,13.85,13.86,52900.0
2008-07-21 12:30:00,13.85,13.86,13.83,13.84,646800.0,13.85,13.86,13.83,13.84,646800.0
2008-07-21 12:35:00,13.84,13.84,13.83,13.84,61100.0,13.84,13.84,13.83,13.84,61100.0
2008-07-21 12:40:00,13.84,13.84,13.83,13.84,57100.0,13.84,13.84,13.83,13.84,57100.0
2008-07-21 12:45:00,13.84,13.85,13.84,13.85,53700.0,13.84,13.85,13.84,13.85,53700.0
2008-07-21 12:50:00,13.85,13.85,13.84,13.85,128600.0,13.85,13.85,13.84,13.85,128600.0
2008-07-21 12:55:00,13.85,13.86,13.84,13.86,97100.0,13.85,13.86,13.84,13.86,97100.0
2008-07-21 13:00:00,13.86,13.89,13.86,13.89,157700.0,13.86,13.89,13.86,13.89,157700.0
2008-07-21 13:05:00,13.89,13.96,13.89,13.96,99200.0,13.89,13.96,13.89,13.96,99200.0
2008-07-21 13:10:00,13.96,13.98,13.84,13.87,226200.0,13.96,13.98,13.84,13.87,226200.0
2008-07-21 13:15:00,13.88,13.96,13.86,13.96,222800.0,13.88,13.96,13.86,13.96,222800.0
2008-07-21 13:20:00,13.96,13.99,13.91,13.94,157700.0,13.96,13.99,13.91,13.94,157700.0
2008-07-21 13:25:00,13.94,13.98,13.94,13.96,128100.0,13.94,13.98,13.94,13.96,128100.0
2008-07-21 13:30:00,13.96,13.99,13.95,13.98,261400.0,13.96,13.99,13.95,13.98,261400.0
2008-07-21 13:35:00,13.98,13.99,13.96,13.97,139000.0,13.98,13.99,13.96,13.97,139000.0
2008-07-21 13:40:00,13.97,13.97,13.95,13.96,63600.0,13.97,13.97,13.95,13.96,63600.0
2008-07-21 13:45:00,13.95,13.96,13.91,13.93,125500.0,13.95,13.96,13.91,13.93,125500.0
2008-07-21 13:50:00,13.93,13.98,13.92,13.94,145800.0,13.93,13.98,13.92,13.94,145800.0
2008-07-21 13:55:00,13.94,13.97,13.89,13.9,204500.0,13.94,13.97,13.89,13.9,204500.0
2008-07-21 14:00:00,13.9,13.96,13.89,13.9,187100.0,13.9,13.96,13.89,13.9,187100.0
2008-07-21 14:05:00,13.9,13.94,13.89,13.93,132100.0,13.9,13.94,13.89,13.93,132100.0
2008-07-21 14:10:00,13.93,13.93,13.87,13.88,333800.0,13.93,13.93,13.87,13.88,333800.0
2008-07-21 14:15:00,13.88,13.93,13.87,13.91,202300.0,13.88,13.93,13.87,13.91,202300.0
2008-07-21 14:20:00,13.9,13.93,13.89,13.91,317900.0,13.9,13.93,13.89,13.91,317900.0
2008-07-21 14:25:00,13.92,13.93,13.86,13.87,165700.0,13.92,13.93,13.86,13.87,165700.0
2008-07-21 14:30:00,13.87,13.9,13.87,13.89,92500.0,13.87,13.9,13.87,13.89,92500.0
2008-07-21 14:35:00,13.89,13.9,13.87,13.87,78000.0,13.89,13.9,13.87,13.87,78000.0
2008-07-21 14:40:00,13.87,13.88,13.81,13.82,176800.0,13.87,13.88,13.81,13.82,176800.0
2008-07-21 14:45:00,13.81,13.85,13.77,13.85,239000.0,13.81,13.85,13.77,13.85,239000.0
2008-07-21 14:50:00,13.84,13.84,13.79,13.8,67300.0,13.84,13.84,13.79,13.8,67300.0
2008-07-21 14:55:00,13.79,13.84,13.79,13.8,151300.0,13.79,13.84,13.79,13.8,151300.0
2008-07-21 15:00:00,13.81,13.85,13.81,13.83,157500.0,13.81,13.85,13.81,13.83,157500.0
2008-07-21 15:05:00,13.84,13.84,13.79,13.8,268400.0,13.84,13.84,13.79,13.8,268400.0
2008-07-21 15:10:00,13.8,13.81,13.79,13.8,212400.0,13.8,13.81,13.79,13.8,212400.0
2008-07-21 15:15:00,13.79,13.83,13.77,13.79,282100.0,13.79,13.83,13.77,13.79,282100.0
2008-07-21 15:20:00,13.79,13.85,13.77,13.8,304900.0,13.79,13.85,13.77,13.8,304900.0
2008-07-21 15:25:00,13.8,13.82,13.79,13.8,202900.0,13.8,13.82,13.79,13.8,202900.0
2008-07-21 15:30:00,13.8,13.81,13.79,13.79,89600.0,13.8,13.81,13.79,13.79,89600.0
2008-07-21 15:35:00,13.8,13.85,13.79,13.82,268500.0,13.8,13.85,13.79,13.82,268500.0
2008-07-21 15:40:00,13.82,13.85,13.77,13.78,471600.0,13.82,13.85,13.77,13.78,471600.0
2008-07-21 15:45:00,13.78,13.83,13.78,13.8,214600.0,13.78,13.83,13.78,13.8,214600.0
2008-07-21 15:50:00,13.8,13.8,13.77,13.8,309700.0,13.8,13.8,13.77,13.8,309700.0
2008-07-21 15:55:00,13.79,13.8,13.78,13.79,592900.0,13.79,13.8,13.78,13.79,592900.0
2008-07-22 09:30:00,13.51,13.55,13.27,13.29,768800.0,13.51,13.55,13.27,13.29,768800.0
2008-07-22 09:35:00,13.28,13.29,13.11,13.17,619200.0,13.28,13.29,13.11,13.17,619200.0
2008-07-22 09:40:00,13.17,13.21,13.14,13.15,332900.0,13.17,13.21,13.14,13.15,332900.0
2008-07-22 09:45:00,13.14,13.14,12.95,12.97,873200.0,13.14,13.14,12.95,12.97,873200.0
2008-07-22 09:50:00,12.96,12.98,12.77,12.8,565200.0,12.96,12.98,12.77,12.8,565200.0
2008-07-22 09:55:00,12.79,13.05,12.4,12.41,1570500.0,12.79,13.05,12.4,12.41,1570500.0
2008-07-22 10:00:00,12.41,12.64,12.32,12.57,1049900.0,12.41,12.64,12.32,12.57,1049900.0
2008-07-22 10:05:00,12.56,12.79,12.56,12.7,931700.0,12.56,12.79,12.56,12.7,931700.0
2008-07-22 10:10:00,12.71,12.74,12.61,12.74,722500.0,12.71,12.74,12.61,12.74,722500.0
2008-07-22 10:15:00,12.74,12.74,12.47,12.58,761600.0,12.74,12.74,12.47,12.58,761600.0
2008-07-22 10:20:00,12.58,12.61,12.44,12.44,769100.0,12.58,12.61,12.44,12.44,769100.0
2008-07-22 10:25:00,12.44,12.52,12.44,12.47,650500.0,12.44,12.52,12.44,12.47,650500.0
2008-07-22 10:30:00,12.46,12.5,12.4,12.41,459100.0,12.46,12.5,12.4,12.41,459100.0
2008-07-22 10:35:00,12.4,12.42,12.37,12.41,443400.0,12.4,12.42,12.37,12.41,443400.0
2008-07-22 10:40:00,12.4,12.42,12.4,12.4,390200.0,12.4,12.42,12.4,12.4,390200.0
2008-07-22 10:45:00,12.41,12.41,12.23,12.26,909000.0,12.41,12.41,12.23,12.26,909000.0
2008-07-22 10:50:00,12.27,12.3,12.11,12.15,646500.0,12.27,12.3,12.11,12.15,646500.0
2008-07-22 10:55:00,12.15,12.16,12.05,12.05,321300.0,12.15,12.16,12.05,12.05,321300.0
2008-07-22 11:00:00,12.05,12.18,12.03,12.15,565400.0,12.05,12.18,12.03,12.15,565400.0
2008-07-22 11:05:00,12.15,12.2,12.15,12.17,415400.0,12.15,12.2,12.15,12.17,415400.0
2008-07-22 11:10:00,12.16,12.2,12.15,12.19,553000.0,12.16,12.2,12.15,12.19,553000.0
2008-07-22 11:15:00,12.18,12.29,12.11,12.11,532600.0,12.18,12.29,12.11,12.11,532600.0
2008-07-22 11:20:00,12.11,12.13,12.1,12.12,428700.0,12.11,12.13,12.1,12.12,428700.0
2008-07-22 11:25:00,12.12,12.16,12.12,12.14,557900.0,12.12,12.16,12.12,12.14,557900.0
2008-07-22 11:30:00,12.14,12.14,12.06,12.11,554000.0,12.14,12.14,12.06,12.11,554000.0
2008-07-22 11:35:00,12.1,12.18,12.1,12.13,501100.0,12.1,12.18,12.1,12.13,501100.0
2008-07-22 11:40:00,12.13,12.37,12.11,12.28,1528400.0,12.13,12.37,12.11,12.28,1528400.0
2008-07-22 11:45:00,12.28,12.32,12.2,12.23,1320600.0,12.28,12.32,12.2,12.23,1320600.0
2008-07-22 11:50:00,12.23,12.32,12.23,12.32,357400.0,12.23,12.32,12.23,12.32,357400.0
2008-07-22 11:55:00,12.31,12.31,12.26,12.26,406800.0,12.31,12.31,12.26,12.26,406800.0
2008-07-22 12:00:00,12.27,12.34,12.25,12.32,330000.0,12.27,12.34,12.25,12.32,330000.0
2008-07-22 12:05:00,12.32,12.49,12.31,12.49,688000.0,12.32,12.49,12.31,12.49,688000.0
2008-07-22 12:10:00,12.48,12.5,12.45,12.47,365100.0,12.48,12.5,12.45,12.47,365100.0
2008-07-22 12:15:00,12.46,12.5,12.39,12.4,582200.0,12.46,12.5,12.39,12.4,582200.0
2008-07-22 12:20:00,12.4,12.41,12.38,12.41,185900.0,12.4,12.41,12.38,12.41,185900.0
2008-07-22 12:25:00,12.41,12.43,12.3,12.3,499900.0,12.41,12.43,12.3,12.3,499900.0
2008-07-22 12:30:00,12.3,12.32,12.27,12.27,382100.0,12.3,12.32,12.27,12.27,382100.0
2008-07-22 12:35:00,12.28,12.3,12.22,12.24,158700.0,12.28,12.3,12.22,12.24,158700.0
2008-07-22 12:40:00,12.23,12.24,12.2,12.21,91300.0,12.23,12.24,12.2,12.21,91300.0
2008-07-22 12:45:00,12.21,12.26,12.18,12.19,346100.0,12.21,12.26,12.18,12.19,346100.0
2008-07-22 12:50:00,12.2,12.22,12.11,12.2,745200.0,12.2,12.22,12.11,12.2,745200.0
2008-07-22 12:55:00,12.2,12.2,12.13,12.13,85600.0,12.2,12.2,12.13,12.13,85600.0
2008-07-22 13:00:00,12.14,12.17,12.11,12.17,121600.0,12.14,12.17,12.11,12.17,121600.0
2008-07-22 13:05:00,12.16,12.17,12.13,12.16,142700.0,12.16,12.17,12.13,12.16,142700.0
2008-07-22 13:10:00,12.16,12.17,12.1,12.11,149900.0,12.16,12.17,12.1,12.11,149900.0
2008-07-22 13:15:00,12.12,12.12,12.1,12.11,198400.0,12.12,12.12,12.1,12.11,198400.0
2008-07-22 13:20:00,12.11,12.2,12.11,12.2,395400.0,12.11,12.2,12.11,12.2,395400.0
2008-07-22 13:25:00,12.2,12.24,12.17,12.18,303800.0,12.2,12.24,12.17,12.18,303800.0
2008-07-22 13:30:00,12.19,12.21,12.17,12.19,253700.0,12.19,12.21,12.17,12.19,253700.0
2008-07-22 13:35:00,12.19,12.3,12.17,12.3,299500.0,12.19,12.3,12.17,12.3,299500.0
2008-07-22 13:40:00,12.29,12.3,12.2,12.2,322200.0,12.29,12.3,12.2,12.2,322200.0
2008-07-22 13:45:00,12.2,12.21,12.13,12.19,293200.0,12.2,12.21,12.13,12.19,293200.0
2008-07-22 13:50:00,12.19,12.23,12.17,12.17,243300.0,12.19,12.23,12.17,12.17,243300.0
2008-07-22 13:55:00,12.17,12.21,12.17,12.21,140700.0,12.17,12.21,12.17,12.21,140700.0
2008-07-22 14:00:00,12.2,12.21,12.2,12.21,79400.0,12.2,12.21,12.2,12.21,79400.0
2008-07-22 14:05:00,12.21,12.21,12.2,12.21,64500.0,12.21,12.21,12.2,12.21,64500.0
2008-07-22 14:10:00,12.21,12.21,12.17,12.17,205500.0,12.21,12.21,12.17,12.17,205500.0
2008-07-22 14:15:00,12.17,12.18,12.13,12.17,207600.0,12.17,12.18,12.13,12.17,207600.0
2008-07-22 14:20:00,12.16,12.22,12.16,12.21,351800.0,12.16,12.22,12.16,12.21,351800.0
2008-07-22 14:25:00,12.2,12.21,12.19,12.19,241200.0,12.2,12.21,12.19,12.19,241200.0
2008-07-22 14:30:00,12.2,12.2,12.14,12.15,301700.0,12.2,12.2,12.14,12.15,301700.0
2008-07-22 14:35:00,12.16,12.16,12.12,12.14,148000.0,12.16,12.16,12.12,12.14,148000.0
2008-07-22 14:40:00,12.14,12.16,12.09,12.11,671400.0,12.14,12.16,12.09,12.11,671400.0
2008-07-22 14:45:00,12.11,12.12,12.06,12.06,198700.0,12.11,12.12,12.06,12.06,198700.0
2008-07-22 14:50:00,12.06,12.06,11.91,12.02,832400.0,12.06,12.06,11.91,12.02,832400.0
2008-07-22 14:55:00,12.02,12.1,12.02,12.07,682600.0,12.02,12.1,12.02,12.07,682600.0
2008-07-22 15:00:00,12.07,12.25,12.06,12.21,1167200.0,12.07,12.25,12.06,12.21,1167200.0
2008-07-22 15:05:00,12.21,12.24,12.18,12.22,722600.0,12.21,12.24,12.18,12.22,722600.0
2008-07-22 15:10:00,12.22,12.27,12.16,12.17,835500.0,12.22,12.27,12.16,12.17,835500.0
2008-07-22 15:15:00,12.17,12.21,12.16,12.2,368500.0,12.17,12.21,12.16,12.2,368500.0
2008-07-22 15:20:00,12.2,12.26,12.18,12.21,664700.0,12.2,12.26,12.18,12.21,664700.0
2008-07-22 15:25:00,12.22,12.23,12.2,12.23,568200.0,12.22,12.23,12.2,12.23,568200.0
2008-07-22 15:30:00,12.23,12.23,12.2,12.2,324300.0,12.23,12.23,12.2,12.2,324300.0
2008-07-22 15:35:00,12.2,12.23,12.19,12.22,458200.0,12.2,12.23,12.19,12.22,458200.0
2008-07-22 15:40:00,12.22,12.26,12.22,12.25,885100.0,12.22,12.26,12.22,12.25,885100.0
2008-07-22 15:45:00,12.25,12.29,12.24,12.28,674900.0,12.25,12.29,12.24,12.28,674900.0
2008-07-22 15:50:00,12.29,12.31,12.2,12.21,974400.0,12.29,12.31,12.2,12.21,974400.0
2008-07-22 15:55:00,12.2,12.3,12.19,12.28,1297700.0,12.2,12.3,12.19,12.28,1297700.0
2008-07-23 09:30:00,12.33,12.51,12.3,12.42,530100.0,12.33,12.51,12.3,12.42,530100.0
2008-07-23 09:35:00,12.41,12.52,12.41,12.44,441400.0,12.41,12.52,12.41,12.44,441400.0
2008-07-23 09:40:00,12.43,12.48,12.41,12.47,269400.0,12.43,12.48,12.41,12.47,269400.0
2008-07-23 09:45:00,12.46,12.5,12.39,12.42,365400.0,12.46,12.5,12.39,12.42,365400.0
2008-07-23 09:50:00,12.41,12.45,12.39,12.41,164300.0,12.41,12.45,12.39,12.41,164300.0
2008-07-23 09:55:00,12.41,12.48,12.35,12.46,296900.0,12.41,12.48,12.35,12.46,296900.0
2008-07-23 10:00:00,12.46,12.48,12.45,12.46,131600.0,12.46,12.48,12.45,12.46,131600.0
2008-07-23 10:05:00,12.46,12.48,12.42,12.46,207400.0,12.46,12.48,12.42,12.46,207400.0
2008-07-23 10:10:00,12.45,12.49,12.43,12.44,116100.0,12.45,12.49,12.43,12.44,116100.0
2008-07-23 10:15:00,12.44,12.5,12.43,12.5,177600.0,12.44,12.5,12.43,12.5,177600.0
2008-07-23 10:20:00,12.49,12.53,12.47,12.53,265900.0,12.49,12.53,12.47,12.53,265900.0
2008-07-23 10:25:00,12.53,12.57,12.5,12.53,327000.0,12.53,12.57,12.5,12.53,327000.0
2008-07-23 10:30:00,12.53,12.53,12.49,12.52,252700.0,12.53,12.53,12.49,12.52,252700.0
2008-07-23 10:35:00,12.51,12.56,12.49,12.5,519700.0,12.51,12.56,12.49,12.5,519700.0
2008-07-23 10:40:00,12.5,12.5,12.48,12.49,83700.0,12.5,12.5,12.48,12.49,83700.0
2008-07-23 10:45:00,12.5,12.51,12.49,12.49,162400.0,12.5,12.51,12.49,12.49,162400.0
2008-07-23 10:50:00,12.5,12.5,12.47,12.49,217600.0,12.5,12.5,12.47,12.49,217600.0
2008-07-23 10:55:00,12.49,12.5,12.43,12.44,141600.0,12.49,12.5,12.43,12.44,141600.0
2008-07-23 11:00:00,12.45,12.47,12.43,12.44,135800.0,12.45,12.47,12.43,12.44,135800.0
2008-07-23 11:05:00,12.44,12.45,12.42,12.43,88400.0,12.44,12.45,12.42,12.43,88400.0
2008-07-23 11:10:00,12.44,12.49,12.43,12.48,71100.0,12.44,12.49,12.43,12.48,71100.0
2008-07-23 11:15:00,12.48,12.51,12.48,12.5,201700.0,12.48,12.51,12.48,12.5,201700.0
2008-07-23 11:20:00,12.5,12.51,12.48,12.48,153800.0,12.5,12.51,12.48,12.48,153800.0
2008-07-23 11:25:00,12.49,12.53,12.48,12.49,196600.0,12.49,12.53,12.48,12.49,196600.0
2008-07-23 11:30:00,12.49,12.5,12.47,12.49,214300.0,12.49,12.5,12.47,12.49,214300.0
2008-07-23 11:35:00,12.5,12.51,12.48,12.5,101300.0,12.5,12.51,12.48,12.5,101300.0
2008-07-23 11:40:00,12.49,12.51,12.48,12.49,111200.0,12.49,12.51,12.48,12.49,111200.0
2008-07-23 11:45:00,12.48,12.49,12.44,12.45,300400.0,12.48,12.49,12.44,12.45,300400.0
2008-07-23 11:50:00,12.45,12.46,12.44,12.45,154000.0,12.45,12.46,12.44,12.45,154000.0
2008-07-23 11:55:00,12.45,12.46,12.45,12.46,80500.0,12.45,12.46,12.45,12.46,80500.0
2008-07-23 12:00:00,12.46,12.48,12.45,12.48,135100.0,12.46,12.48,12.45,12.48,135100.0
2008-07-23 12:05:00,12.48,12.49,12.46,12.46,116400.0,12.48,12.49,12.46,12.46,116400.0
2008-07-23 12:10:00,12.46,12.47,12.43,12.43,248900.0,12.46,12.47,12.43,12.43,248900.0
2008-07-23 12:15:00,12.42,12.47,12.41,12.47,144000.0,12.42,12.47,12.41,12.47,144000.0
2008-07-23 12:20:00,12.46,12.48,12.44,12.45,205500.0,12.46,12.48,12.44,12.45,205500.0
2008-07-23 12:25:00,12.46,12.46,12.45,12.46,75700.0,12.46,12.46,12.45,12.46,75700.0
2008-07-23 12:30:00,12.45,12.48,12.42,12.42,204600.0,12.45,12.48,12.42,12.42,204600.0
2008-07-23 12:35:00,12.43,12.49,12.42,12.49,134300.0,12.43,12.49,12.42,12.49,134300.0
2008-07-23 12:40:00,12.49,12.5,12.48,12.49,131200.0,12.49,12.5,12.48,12.49,131200.0
2008-07-23 12:45:00,12.5,12.5,12.49,12.5,17200.0,12.5,12.5,12.49,12.5,17200.0
2008-07-23 12:50:00,12.5,12.51,12.49,12.49,148300.0,12.5,12.51,12.49,12.49,148300.0
2008-07-23 12:55:00,12.49,12.51,12.44,12.45,257600.0,12.49,12.51,12.44,12.45,257600.0
2008-07-23 13:00:00,12.46,12.48,12.43,12.43,209300.0,12.46,12.48,12.43,12.43,209300.0
2008-07-23 13:05:00,12.43,12.44,12.41,12.42,80500.0,12.43,12.44,12.41,12.42,80500.0
2008-07-23 13:10:00,12.42,12.45,12.41,12.45,75900.0,12.42,12.45,12.41,12.45,75900.0
2008-07-23 13:15:00,12.45,12.45,12.44,12.44,25700.0,12.45,12.45,12.44,12.44,25700.0
2008-07-23 13:20:00,12.45,12.45,12.44,12.45,134900.0,12.45,12.45,12.44,12.45,134900.0
2008-07-23 13:25:00,12.44,12.45,12.4,12.4,80600.0,12.44,12.45,12.4,12.4,80600.0
2008-07-23 13:30:00,12.4,12.41,12.39,12.4,156500.0,12.4,12.41,12.39,12.4,156500.0
2008-07-23 13:35:00,12.41,12.44,12.4,12.44,99900.0,12.41,12.44,12.4,12.44,99900.0
2008-07-23 13:40:00,12.44,12.45,12.4,12.45,128200.0,12.44,12.45,12.4,12.45,128200.0
2008-07-23 13:45:00,12.45,12.45,12.4,12.42,238900.0,12.45,12.45,12.4,12.42,238900.0
2008-07-23 13:50:00,12.41,12.42,12.38,12.38,128000.0,12.41,12.42,12.38,12.38,128000.0
2008-07-23 13:55:00,12.38,12.41,12.35,12.4,133200.0,12.38,12.41,12.35,12.4,133200.0
2008-07-23 14:00:00,12.4,12.43,12.38,12.4,179800.0,12.4,12.43,12.38,12.4,179800.0
2008-07-23 14:05:00,12.4,12.44,12.4,12.43,72000.0,12.4,12.44,12.4,12.43,72000.0
2008-07-23 14:10:00,12.43,12.46,12.42,12.43,209400.0,12.43,12.46,12.42,12.43,209400.0
2008-07-23 14:15:00,12.43,12.46,12.42,12.45,170700.0,12.43,12.46,12.42,12.45,170700.0
2008-07-23 14:20:00,12.45,12.46,12.45,12.45,46200.0,12.45,12.46,12.45,12.45,46200.0
2008-07-23 14:25:00,12.45,12.49,12.45,12.48,143800.0,12.45,12.49,12.45,12.48,143800.0
2008-07-23 14:30:00,12.48,12.5,12.47,12.5,114800.0,12.48,12.5,12.47,12.5,114800.0
2008-07-23 14:35:00,12.5,12.5,12.44,12.46,114100.0,12.5,12.5,12.44,12.46,114100.0
2008-07-23 14:40:00,12.45,12.46,12.44,12.45,59400.0,12.45,12.46,12.44,12.45,59400.0
2008-07-23 14:45:00,12.45,12.45,12.43,12.43,129800.0,12.45,12.45,12.43,12.43,129800.0
2008-07-23 14:50:00,12.44,12.45,12.44,12.44,81000.0,12.44,12.45,12.44,12.44,81000.0
2008-07-23 14:55:00,12.45,12.45,12.43,12.44,201400.0,12.45,12.45,12.43,12.44,201400.0
2008-07-23 15:00:00,12.44,12.46,12.43,12.43,275100.0,12.44,12.46,12.43,12.43,275100.0
2008-07-23 15:05:00,12.44,12.46,12.42,12.42,357900.0,12.44,12.46,12.42,12.42,357900.0
2008-07-23 15:10:00,12.42,12.45,12.42,12.45,135000.0,12.42,12.45,12.42,12.45,135000.0
2008-07-23 15:15:00,12.45,12.46,12.44,12.45,106200.0,12.45,12.46,12.44,12.45,106200.0
2008-07-23 15:20:00,12.45,12.48,12.44,12.44,208200.0,12.45,12.48,12.44,12.44,208200.0
2008-07-23 15:25:00,12.45,12.45,12.43,12.45,122800.0,12.45,12.45,12.43,12.45,122800.0
2008-07-23 15:30:00,12.44,12.45,12.44,12.44,190800.0,12.44,12.45,12.44,12.44,190800.0
2008-07-23 15:35:00,12.45,12.45,12.44,12.45,141400.0,12.45,12.45,12.44,12.45,141400.0
2008-07-23 15:40:00,12.44,12.47,12.44,12.46,390500.0,12.44,12.47,12.44,12.46,390500.0
2008-07-23 15:45:00,12.46,12.47,12.42,12.42,271600.0,12.46,12.47,12.42,12.42,271600.0
2008-07-23 15:50:00,12.42,12.49,12.42,12.49,315500.0,12.42,12.49,12.42,12.49,315500.0
2008-07-23 15:55:00,12.49,12.5,12.47,12.5,360000.0,12.49,12.5,12.47,12.5,360000.0
2008-07-24 09:30:00,12.46,12.46,12.3,12.31,179300.0,12.46,12.46,12.3,12.31,179300.0
2008-07-24 09:35:00,12.31,12.36,12.24,12.24,121500.0,12.31,12.36,12.24,12.24,121500.0
2008-07-24 09:40:00,12.25,12.29,12.22,12.25,164300.0,12.25,12.29,12.22,12.25,164300.0
2008-07-24 09:45:00,12.24,12.27,12.2,12.22,137500.0,12.24,12.27,12.2,12.22,137500.0
2008-07-24 09:50:00,12.22,12.26,12.19,12.26,96400.0,12.22,12.26,12.19,12.26,96400.0
2008-07-24 09:55:00,12.26,12.32,12.24,12.24,119700.0,12.26,12.32,12.24,12.24,119700.0
2008-07-24 10:00:00,12.24,12.33,12.19,12.21,305900.0,12.24,12.33,12.19,12.21,305900.0
2008-07-24 10:05:00,12.21,12.22,12.16,12.16,127200.0,12.21,12.22,12.16,12.16,127200.0
2008-07-24 10:10:00,12.16,12.21,12.15,12.2,135100.0,12.16,12.21,12.15,12.2,135100.0
2008-07-24 10:15:00,12.2,12.24,12.19,12.22,241300.0,12.2,12.24,12.19,12.22,241300.0
2008-07-24 10:20:00,12.22,12.22,12.2,12.21,86400.0,12.22,12.22,12.2,12.21,86400.0
2008-07-24 10:25:00,12.21,12.22,12.2,12.22,79700.0,12.21,12.22,12.2,12.22,79700.0
2008-07-24 10:30:00,12.22,12.24,12.21,12.23,98900.0,12.22,12.24,12.21,12.23,98900.0
2008-07-24 10:35:00,12.24,12.26,12.23,12.26,105500.0,12.24,12.26,12.23,12.26,105500.0
2008-07-24 10:40:00,12.25,12.26,12.25,12.25,91300.0,12.25,12.26,12.25,12.25,91300.0
2008-07-24 10:45:00,12.25,12.28,12.25,12.28,131100.0,12.25,12.28,12.25,12.28,131100.0
2008-07-24 10:50:00,12.28,12.32,12.26,12.32,342600.0,12.28,12.32,12.26,12.32,342600.0
2008-07-24 10:55:00,12.32,12.35,12.29,12.29,862600.0,12.32,12.35,12.29,12.29,862600.0
2008-07-24 11:00:00,12.29,12.34,12.28,12.31,299400.0,12.29,12.34,12.28,12.31,299400.0
2008-07-24 11:05:00,12.31,12.32,12.3,12.3,88600.0,12.31,12.32,12.3,12.3,88600.0
2008-07-24 11:10:00,12.3,12.35,12.3,12.32,111300.0,12.3,12.35,12.3,12.32,111300.0
2008-07-24 11:15:00,12.33,12.34,12.32,12.33,33000.0,12.33,12.34,12.32,12.33,33000.0
2008-07-24 11:20:00,12.34,12.34,12.33,12.34,64000.0,12.34,12.34,12.33,12.34,64000.0
2008-07-24 11:25:00,12.34,12.36,12.33,12.36,201900.0,12.34,12.36,12.33,12.36,201900.0
2008-07-24 11:30:00,12.36,12.44,12.35,12.41,293000.0,12.36,12.44,12.35,12.41,293000.0
2008-07-24 11:35:00,12.41,12.41,12.39,12.41,135000.0,12.41,12.41,12.39,12.41,135000.0
2008-07-24 11:40:00,12.41,12.41,12.4,12.4,51100.0,12.41,12.41,12.4,12.4,51100.0
2008-07-24 11:45:00,12.4,12.41,12.37,12.37,109900.0,12.4,12.41,12.37,12.37,109900.0
2008-07-24 11:50:00,12.38,12.4,12.37,12.4,248800.0,12.38,12.4,12.37,12.4,248800.0
2008-07-24 11:55:00,12.4,12.42,12.39,12.41,135500.0,12.4,12.42,12.39,12.41,135500.0
2008-07-24 12:00:00,12.42,12.42,12.41,12.41,72900.0,12.42,12.42,12.41,12.41,72900.0
2008-07-24 12:05:00,12.41,12.41,12.4,12.41,44100.0,12.41,12.41,12.4,12.41,44100.0
2008-07-24 12:10:00,12.41,12.41,12.4,12.41,42500.0,12.41,12.41,12.4,12.41,42500.0
2008-07-24 12:15:00,12.41,12.46,12.41,12.46,190400.0,12.41,12.46,12.41,12.46,190400.0
2008-07-24 12:20:00,12.45,12.46,12.45,12.45,24800.0,12.45,12.46,12.45,12.45,24800.0
2008-07-24 12:25:00,12.45,12.48,12.43,12.43,116800.0,12.45,12.48,12.43,12.43,116800.0
2008-07-24 12:30:00,12.42,12.45,12.4,12.45,178200.0,12.42,12.45,12.4,12.45,178200.0
2008-07-24 12:35:00,12.46,12.46,12.38,12.38,47000.0,12.46,12.46,12.38,12.38,47000.0
2008-07-24 12:40:00,12.38,12.44,12.38,12.44,79100.0,12.38,12.44,12.38,12.44,79100.0
2008-07-24 12:45:00,12.43,12.45,12.42,12.43,169300.0,12.43,12.45,12.42,12.43,169300.0
2008-07-24 12:50:00,12.44,12.44,12.4,12.42,263200.0,12.44,12.44,12.4,12.42,263200.0
2008-07-24 12:55:00,12.42,12.44,12.41,12.43,86900.0,12.42,12.44,12.41,12.43,86900.0
2008-07-24 13:00:00,12.43,12.43,12.39,12.4,82800.0,12.43,12.43,12.39,12.4,82800.0
2008-07-24 13:05:00,12.4,12.41,12.38,12.39,178800.0,12.4,12.41,12.38,12.39,178800.0
2008-07-24 13:10:00,12.39,12.44,12.39,12.42,125600.0,12.39,12.44,12.39,12.42,125600.0
2008-07-24 13:15:00,12.41,12.42,12.4,12.4,16000.0,12.41,12.42,12.4,12.4,16000.0
2008-07-24 13:20:00,12.4,12.42,12.4,12.4,59900.0,12.4,12.42,12.4,12.4,59900.0
2008-07-24 13:25:00,12.41,12.41,12.37,12.38,112100.0,12.41,12.41,12.37,12.38,112100.0
2008-07-24 13:30:00,12.38,12.39,12.38,12.39,41200.0,12.38,12.39,12.38,12.39,41200.0
2008-07-24 13:35:00,12.39,12.41,12.38,12.41,133000.0,12.39,12.41,12.38,12.41,133000.0
2008-07-24 13:40:00,12.41,12.42,12.39,12.39,154400.0,12.41,12.42,12.39,12.39,154400.0
2008-07-24 13:45:00,12.39,12.4,12.36,12.38,88700.0,12.39,12.4,12.36,12.38,88700.0
2008-07-24 13:50:00,12.37,12.38,12.32,12.33,370800.0,12.37,12.38,12.32,12.33,370800.0
2008-07-24 13:55:00,12.34,12.34,12.29,12.3,126100.0,12.34,12.34,12.29,12.3,126100.0
2008-07-24 14:00:00,12.3,12.31,12.27,12.28,142100.0,12.3,12.31,12.27,12.28,142100.0
2008-07-24 14:05:00,12.28,12.32,12.28,12.32,101400.0,12.28,12.32,12.28,12.32,101400.0
2008-07-24 14:10:00,12.32,12.34,12.3,12.33,136400.0,12.32,12.34,12.3,12.33,136400.0
2008-07-24 14:15:00,12.32,12.33,12.31,12.32,32400.0,12.32,12.33,12.31,12.32,32400.0
2008-07-24 14:20:00,12.33,12.33,12.3,12.32,95200.0,12.33,12.33,12.3,12.32,95200.0
2008-07-24 14:25:00,12.32,12.38,12.31,12.37,173600.0,12.32,12.38,12.31,12.37,173600.0
2008-07-24 14:30:00,12.36,12.4,12.36,12.39,170000.0,12.36,12.4,12.36,12.39,170000.0
2008-07-24 14:35:00,12.39,12.4,12.38,12.39,193000.0,12.39,12.4,12.38,12.39,193000.0
2008-07-24 14:40:00,12.39,12.4,12.35,12.35,99600.0,12.39,12.4,12.35,12.35,99600.0
2008-07-24 14:45:00,12.36,12.37,12.33,12.33,90000.0,12.36,12.37,12.33,12.33,90000.0
2008-07-24 14:50:00,12.34,12.35,12.3,12.34,220800.0,12.34,12.35,12.3,12.34,220800.0
2008-07-24 14:55:00,12.34,12.36,12.33,12.35,131300.0,12.34,12.36,12.33,12.35,131300.0
2008-07-24 15:00:00,12.34,12.36,12.3,12.31,183200.0,12.34,12.36,12.3,12.31,183200.0
2008-07-24 15:05:00,12.31,12.32,12.26,12.29,261700.0,12.31,12.32,12.26,12.29,261700.0
2008-07-24 15:10:00,12.29,12.29,12.25,12.27,107200.0,12.29,12.29,12.25,12.27,107200.0
2008-07-24 15:15:00,12.28,12.28,12.24,12.26,86100.0,12.28,12.28,12.24,12.26,86100.0
2008-07-24 15:20:00,12.26,12.26,12.24,12.24,58800.0,12.26,12.26,12.24,12.24,58800.0
2008-07-24 15:25:00,12.25,12.27,12.24,12.27,72500.0,12.25,12.27,12.24,12.27,72500.0
2008-07-24 15:30:00,12.26,12.27,12.25,12.25,69900.0,12.26,12.27,12.25,12.25,69900.0
2008-07-24 15:35:00,12.25,12.26,12.21,12.21,131400.0,12.25,12.26,12.21,12.21,131400.0
2008-07-24 15:40:00,12.21,12.22,12.19,12.19,157100.0,12.21,12.22,12.19,12.19,157100.0
2008-07-24 15:45:00,12.19,12.2,12.17,12.2,364700.0,12.19,12.2,12.17,12.2,364700.0
2008-07-24 15:50:00,12.19,12.2,12.18,12.19,169800.0,12.19,12.2,12.18,12.19,169800.0
2008-07-24 15:55:00,12.2,12.21,12.19,12.21,309900.0,12.2,12.21,12.19,12.21,309900.0
2008-07-25 09:30:00,12.37,12.43,12.25,12.28,203900.0,12.37,12.43,12.25,12.28,203900.0
2008-07-25 09:35:00,12.3,12.31,12.2,12.22,133200.0,12.3,12.31,12.2,12.22,133200.0
2008-07-25 09:40:00,12.21,12.29,12.18,12.19,194400.0,12.21,12.29,12.18,12.19,194400.0
2008-07-25 09:45:00,12.19,12.19,12.1,12.12,167000.0,12.19,12.19,12.1,12.12,167000.0
2008-07-25 09:50:00,12.12,12.17,12.09,12.09,279500.0,12.12,12.17,12.09,12.09,279500.0
2008-07-25 09:55:00,12.09,12.13,12.05,12.1,327100.0,12.09,12.13,12.05,12.1,327100.0
2008-07-25 10:00:00,12.11,12.22,12.1,12.21,232800.0,12.11,12.22,12.1,12.21,232800.0
2008-07-25 10:05:00,12.2,12.22,12.16,12.16,151600.0,12.2,12.22,12.16,12.16,151600.0
2008-07-25 10:10:00,12.16,12.27,12.16,12.24,318400.0,12.16,12.27,12.16,12.24,318400.0
2008-07-25 10:15:00,12.23,12.27,12.22,12.25,212500.0,12.23,12.27,12.22,12.25,212500.0
2008-07-25 10:20:00,12.25,12.25,12.21,12.21,101200.0,12.25,12.25,12.21,12.21,101200.0
2008-07-25 10:25:00,12.22,12.25,12.21,12.24,72900.0,12.22,12.25,12.21,12.24,72900.0
2008-07-25 10:30:00,12.24,12.25,12.22,12.23,69700.0,12.24,12.25,12.22,12.23,69700.0
2008-07-25 10:35:00,12.22,12.26,12.21,12.22,376700.0,12.22,12.26,12.21,12.22,376700.0
2008-07-25 10:40:00,12.22,12.26,12.19,12.25,258400.0,12.22,12.26,12.19,12.25,258400.0
2008-07-25 10:45:00,12.25,12.26,12.24,12.26,74600.0,12.25,12.26,12.24,12.26,74600.0
2008-07-25 10:50:00,12.26,12.3,12.24,12.29,242000.0,12.26,12.3,12.24,12.29,242000.0
2008-07-25 10:55:00,12.3,12.36,12.29,12.33,455400.0,12.3,12.36,12.29,12.33,455400.0
2008-07-25 11:00:00,12.33,12.35,12.3,12.31,644700.0,12.33,12.35,12.3,12.31,644700.0
2008-07-25 11:05:00,12.32,12.32,12.27,12.3,255500.0,12.32,12.32,12.27,12.3,255500.0
2008-07-25 11:10:00,12.29,12.3,12.27,12.3,198500.0,12.29,12.3,12.27,12.3,198500.0
2008-07-25 11:15:00,12.29,12.3,12.27,12.29,155500.0,12.29,12.3,12.27,12.29,155500.0
2008-07-25 11:20:00,12.28,12.29,12.22,12.22,127600.0,12.28,12.29,12.22,12.22,127600.0
2008-07-25 11:25:00,12.22,12.23,12.2,12.21,166800.0,12.22,12.23,12.2,12.21,166800.0
2008-07-25 11:30:00,12.22,12.23,12.21,12.22,242100.0,12.22,12.23,12.21,12.22,242100.0
2008-07-25 11:35:00,12.22,12.23,12.2,12.2,265500.0,12.22,12.23,12.2,12.2,265500.0
2008-07-25 11:40:00,12.2,12.24,12.2,12.23,166100.0,12.2,12.24,12.2,12.23,166100.0
2008-07-25 11:45:00,12.23,12.27,12.22,12.23,229300.0,12.23,12.27,12.22,12.23,229300.0
2008-07-25 11:50:00,12.22,12.25,12.21,12.23,200300.0,12.22,12.25,12.21,12.23,200300.0
2008-07-25 11:55:00,12.22,12.25,12.21,12.24,252100.0,12.22,12.25,12.21,12.24,252100.0
2008-07-25 12:00:00,12.25,12.25,12.2,12.21,314600.0,12.25,12.25,12.2,12.21,314600.0
2008-07-25 12:05:00,12.2,12.24,12.18,12.24,179300.0,12.2,12.24,12.18,12.24,179300.0
2008-07-25 12:10:00,12.23,12.25,12.23,12.23,64400.0,12.23,12.25,12.23,12.23,64400.0
2008-07-25 12:15:00,12.23,12.24,12.19,12.22,229800.0,12.23,12.24,12.19,12.22,229800.0
2008-07-25 12:20:00,12.22,12.24,12.22,12.24,156000.0,12.22,12.24,12.22,12.24,156000.0
2008-07-25 12:25:00,12.23,12.23,12.22,12.23,99600.0,12.23,12.23,12.22,12.23,99600.0
2008-07-25 12:30:00,12.23,12.24,12.19,12.19,414300.0,12.23,12.24,12.19,12.19,414300.0
2008-07-25 12:35:00,12.19,12.23,12.19,12.23,175500.0,12.19,12.23,12.19,12.23,175500.0
2008-07-25 12:40:00,12.22,12.25,12.22,12.24,101200.0,12.22,12.25,12.22,12.24,101200.0
2008-07-25 12:45:00,12.24,12.25,12.23,12.24,201700.0,12.24,12.25,12.23,12.24,201700.0
2008-07-25 12:50:00,12.24,12.25,12.23,12.23,295000.0,12.24,12.25,12.23,12.23,295000.0
2008-07-25 12:55:00,12.23,12.26,12.23,12.25,117800.0,12.23,12.26,12.23,12.25,117800.0
2008-07-25 13:00:00,12.25,12.26,12.24,12.25,43000.0,12.25,12.26,12.24,12.25,43000.0
2008-07-25 13:05:00,12.25,12.25,12.24,12.25,13600.0,12.25,12.25,12.24,12.25,13600.0
2008-07-25 13:10:00,12.25,12.25,12.19,12.21,125100.0,12.25,12.25,12.19,12.21,125100.0
2008-07-25 13:15:00,12.21,12.27,12.21,12.24,97200.0,12.21,12.27,12.21,12.24,97200.0
2008-07-25 13:20:00,12.24,12.25,12.24,12.25,20800.0,12.24,12.25,12.24,12.25,20800.0
2008-07-25 13:25:00,12.25,12.26,12.21,12.22,129300.0,12.25,12.26,12.21,12.22,129300.0
2008-07-25 13:30:00,12.22,12.25,12.17,12.17,717300.0,12.22,12.25,12.17,12.17,717300.0
2008-07-25 13:35:00,12.17,12.19,12.15,12.16,183800.0,12.17,12.19,12.15,12.16,183800.0
2008-07-25 13:40:00,12.16,12.16,12.14,12.15,153400.0,12.16,12.16,12.14,12.15,153400.0
2008-07-25 13:45:00,12.15,12.19,12.14,12.17,317000.0,12.15,12.19,12.14,12.17,317000.0
2008-07-25 13:50:00,12.18,12.21,12.18,12.19,125900.0,12.18,12.21,12.18,12.19,125900.0
2008-07-25 13:55:00,12.2,12.2,12.18,12.19,102100.0,12.2,12.2,12.18,12.19,102100.0
2008-07-25 14:00:00,12.18,12.21,12.18,12.19,103100.0,12.18,12.21,12.18,12.19,103100.0
2008-07-25 14:05:00,12.2,12.2,12.17,12.17,262400.0,12.2,12.2,12.17,12.17,262400.0
2008-07-25 14:10:00,12.18,12.19,12.17,12.18,178800.0,12.18,12.19,12.17,12.18,178800.0
2008-07-25 14:15:00,12.19,12.2,12.18,12.2,131300.0,12.19,12.2,12.18,12.2,131300.0
2008-07-25 14:20:00,12.19,12.2,12.18,12.19,89400.0,12.19,12.2,12.18,12.19,89400.0
2008-07-25 14:25:00,12.19,12.21,12.19,12.19,277500.0,12.19,12.21,12.19,12.19,277500.0
2008-07-25 14:30:00,12.19,12.2,12.19,12.2,14000.0,12.19,12.2,12.19,12.2,14000.0
2008-07-25 14:35:00,12.2,12.23,12.19,12.22,105500.0,12.2,12.23,12.19,12.22,105500.0
2008-07-25 14:40:00,12.21,12.22,12.19,12.2,132700.0,12.21,12.22,12.19,12.2,132700.0
2008-07-25 14:45:00,12.19,12.23,12.19,12.2,215800.0,12.19,12.23,12.19,12.2,215800.0
2008-07-25 14:50:00,12.2,12.26,12.19,12.26,214100.0,12.2,12.26,12.19,12.26,214100.0
2008-07-25 14:55:00,12.25,12.26,12.23,12.24,102800.0,12.25,12.26,12.23,12.24,102800.0
2008-07-25 15:00:00,12.24,12.26,12.18,12.19,226100.0,12.24,12.26,12.18,12.19,226100.0
2008-07-25 15:05:00,12.2,12.2,12.18,12.19,38000.0,12.2,12.2,12.18,12.19,38000.0
2008-07-25 15:10:00,12.19,12.19,12.15,12.16,103600.0,12.19,12.19,12.15,12.16,103600.0
2008-07-25 15:15:00,12.16,12.2,12.15,12.19,135600.0,12.16,12.2,12.15,12.19,135600.0
2008-07-25 15:20:00,12.19,12.21,12.17,12.21,143400.0,12.19,12.21,12.17,12.21,143400.0
2008-07-25 15:25:00,12.21,12.21,12.16,12.16,344800.0,12.21,12.21,12.16,12.16,344800.0
2008-07-25 15:30:00,12.17,12.17,12.16,12.16,73300.0,12.17,12.17,12.16,12.16,73300.0
2008-07-25 15:35:00,12.17,12.2,12.16,12.18,217300.0,12.17,12.2,12.16,12.18,217300.0
2008-07-25 15:40:00,12.18,12.19,12.15,12.16,169800.0,12.18,12.19,12.15,12.16,169800.0
2008-07-25 15:45:00,12.16,12.17,12.13,12.15,275200.0,12.16,12.17,12.13,12.15,275200.0
2008-07-25 15:50:00,12.15,12.18,12.11,12.13,520900.0,12.15,12.18,12.11,12.13,520900.0
2008-07-25 15:55:00,12.13,12.15,12.07,12.08,1153200.0,12.13,12.15,12.07,12.08,1153200.0
2008-07-28 09:30:00,12.04,12.17,12.01,12.17,110700.0,12.04,12.17,12.01,12.17,110700.0
2008-07-28 09:35:00,12.17,12.19,12.09,12.12,68200.0,12.17,12.19,12.09,12.12,68200.0
2008-07-28 09:40:00,12.13,12.15,12.09,12.11,180100.0,12.13,12.15,12.09,12.11,180100.0
2008-07-28 09:45:00,12.11,12.13,12.08,12.11,195200.0,12.11,12.13,12.08,12.11,195200.0
2008-07-28 09:50:00,12.11,12.14,12.09,12.12,156500.0,12.11,12.14,12.09,12.12,156500.0
2008-07-28 09:55:00,12.13,12.15,12.11,12.12,152600.0,12.13,12.15,12.11,12.12,152600.0
2008-07-28 10:00:00,12.13,12.15,12.11,12.14,75100.0,12.13,12.15,12.11,12.14,75100.0
2008-07-28 10:05:00,12.15,12.16,12.14,12.16,136400.0,12.15,12.16,12.14,12.16,136400.0
2008-07-28 10:10:00,12.16,12.16,12.09,12.09,190400.0,12.16,12.16,12.09,12.09,190400.0
2008-07-28 10:15:00,12.09,12.11,12.04,12.11,146800.0,12.09,12.11,12.04,12.11,146800.0
2008-07-28 10:20:00,12.11,12.12,12.1,12.11,144200.0,12.11,12.12,12.1,12.11,144200.0
2008-07-28 10:25:00,12.1,12.11,12.06,12.07,525000.0,12.1,12.11,12.06,12.07,525000.0
2008-07-28 10:30:00,12.07,12.08,12.04,12.04,289900.0,12.07,12.08,12.04,12.04,289900.0
2008-07-28 10:35:00,12.05,12.07,12.03,12.06,121800.0,12.05,12.07,12.03,12.06,121800.0
2008-07-28 10:40:00,12.07,12.07,12.05,12.05,120600.0,12.07,12.07,12.05,12.05,120600.0
2008-07-28 10:45:00,12.06,12.08,12.05,12.07,89300.0,12.06,12.08,12.05,12.07,89300.0
2008-07-28 10:50:00,12.07,12.08,12.05,12.06,66900.0,12.07,12.08,12.05,12.06,66900.0
2008-07-28 10:55:00,12.06,12.07,12.02,12.03,379300.0,12.06,12.07,12.02,12.03,379300.0
2008-07-28 11:00:00,12.04,12.05,12.01,12.01,91500.0,12.04,12.05,12.01,12.01,91500.0
2008-07-28 11:05:00,12.01,12.05,12.01,12.05,69500.0,12.01,12.05,12.01,12.05,69500.0
2008-07-28 11:10:00,12.04,12.05,12.04,12.04,7500.0,12.04,12.05,12.04,12.04,7500.0
2008-07-28 11:15:00,12.05,12.05,12.03,12.04,32500.0,12.05,12.05,12.03,12.04,32500.0
2008-07-28 11:20:00,12.05,12.05,12.04,12.04,49800.0,12.05,12.05,12.04,12.04,49800.0
2008-07-28 11:25:00,12.05,12.05,12.04,12.04,68000.0,12.05,12.05,12.04,12.04,68000.0
2008-07-28 11:30:00,12.04,12.05,12.02,12.02,55400.0,12.04,12.05,12.02,12.02,55400.0
2008-07-28 11:35:00,12.02,12.02,11.98,11.98,301300.0,12.02,12.02,11.98,11.98,301300.0
2008-07-28 11:40:00,11.97,12.0,11.95,11.97,243600.0,11.97,12.0,11.95,11.97,243600.0
2008-07-28 11:45:00,11.98,12.01,11.96,11.97,210300.0,11.98,12.01,11.96,11.97,210300.0
2008-07-28 11:50:00,11.98,12.0,11.95,12.0,197500.0,11.98,12.0,11.95,12.0,197500.0
2008-07-28 11:55:00,12.0,12.01,11.99,11.99,118900.0,12.0,12.01,11.99,11.99,118900.0
2008-07-28 12:00:00,12.0,12.02,11.99,12.01,191000.0,12.0,12.02,11.99,12.01,191000.0
2008-07-28 12:05:00,12.01,12.01,12.0,12.01,97800.0,12.01,12.01,12.0,12.01,97800.0
2008-07-28 12:10:00,12.01,12.02,12.0,12.01,67500.0,12.01,12.02,12.0,12.01,67500.0
2008-07-28 12:15:00,12.01,12.02,11.99,12.0,71900.0,12.01,12.02,11.99,12.0,71900.0
2008-07-28 12:20:00,11.99,12.0,11.95,11.99,1087000.0,11.99,12.0,11.95,11.99,1087000.0
2008-07-28 12:25:00,11.98,11.99,11.95,11.96,208600.0,11.98,11.99,11.95,11.96,208600.0
2008-07-28 12:30:00,11.96,11.97,11.94,11.95,237500.0,11.96,11.97,11.94,11.95,237500.0
2008-07-28 12:35:00,11.95,11.96,11.94,11.95,181900.0,11.95,11.96,11.94,11.95,181900.0
2008-07-28 12:40:00,11.95,11.96,11.91,11.92,298400.0,11.95,11.96,11.91,11.92,298400.0
2008-07-28 12:45:00,11.93,11.95,11.89,11.91,169700.0,11.93,11.95,11.89,11.91,169700.0
2008-07-28 12:50:00,11.91,11.95,11.9,11.93,148700.0,11.91,11.95,11.9,11.93,148700.0
2008-07-28 12:55:00,11.94,11.94,11.89,11.92,287500.0,11.94,11.94,11.89,11.92,287500.0
2008-07-28 13:00:00,11.92,11.92,11.86,11.88,142600.0,11.92,11.92,11.86,11.88,142600.0
2008-07-28 13:05:00,11.88,11.88,11.87,11.88,96100.0,11.88,11.88,11.87,11.88,96100.0
2008-07-28 13:10:00,11.88,11.88,11.87,11.88,38500.0,11.88,11.88,11.87,11.88,38500.0
2008-07-28 13:15:00,11.88,11.89,11.87,11.88,34000.0,11.88,11.89,11.87,11.88,34000.0
2008-07-28 13:20:00,11.89,11.9,11.88,11.9,73000.0,11.89,11.9,11.88,11.9,73000.0
2008-07-28 13:25:00,11.9,11.91,11.89,11.91,64700.0,11.9,11.91,11.89,11.91,64700.0
2008-07-28 13:30:00,11.91,11.91,11.9,11.9,47400.0,11.91,11.91,11.9,11.9,47400.0
2008-07-28 13:35:00,11.91,11.91,11.89,11.89,241600.0,11.91,11.91,11.89,11.89,241600.0
2008-07-28 13:40:00,11.9,11.91,11.89,11.9,143200.0,11.9,11.91,11.89,11.9,143200.0
2008-07-28 13:45:00,11.91,11.91,11.9,11.91,33500.0,11.91,11.91,11.9,11.91,33500.0
2008-07-28 13:50:00,11.9,11.95,11.9,11.9,395400.0,11.9,11.95,11.9,11.9,395400.0
2008-07-28 13:55:00,11.91,11.92,11.88,11.91,410600.0,11.91,11.92,11.88,11.91,410600.0
2008-07-28 14:00:00,11.91,11.92,11.87,11.9,315000.0,11.91,11.92,11.87,11.9,315000.0
2008-07-28 14:05:00,11.9,11.91,11.89,11.9,80500.0,11.9,11.91,11.89,11.9,80500.0
2008-07-28 14:10:00,11.88,11.89,11.87,11.88,48400.0,11.88,11.89,11.87,11.88,48400.0
2008-07-28 14:15:00,11.88,11.89,11.86,11.87,71800.0,11.88,11.89,11.86,11.87,71800.0
2008-07-28 14:20:00,11.87,11.87,11.86,11.86,45100.0,11.87,11.87,11.86,11.86,45100.0
2008-07-28 14:25:00,11.86,11.89,11.86,11.88,191400.0,11.86,11.89,11.86,11.88,191400.0
2008-07-28 14:30:00,11.89,11.93,11.88,11.91,136200.0,11.89,11.93,11.88,11.91,136200.0
2008-07-28 14:35:00,11.91,11.95,11.91,11.95,121400.0,11.91,11.95,11.91,11.95,121400.0
2008-07-28 14:40:00,11.95,11.95,11.93,11.93,216200.0,11.95,11.95,11.93,11.93,216200.0
2008-07-28 14:45:00,11.94,11.95,11.93,11.95,76000.0,11.94,11.95,11.93,11.95,76000.0
2008-07-28 14:50:00,11.94,11.95,11.93,11.94,158800.0,11.94,11.95,11.93,11.94,158800.0
2008-07-28 14:55:00,11.94,11.95,11.91,11.93,167800.0,11.94,11.95,11.91,11.93,167800.0
2008-07-28 15:00:00,11.92,11.94,11.91,11.93,130500.0,11.92,11.94,11.91,11.93,130500.0
2008-07-28 15:05:00,11.94,11.94,11.93,11.93,25700.0,11.94,11.94,11.93,11.93,25700.0
2008-07-28 15:10:00,11.94,11.96,11.93,11.95,158000.0,11.94,11.96,11.93,11.95,158000.0
2008-07-28 15:15:00,11.95,11.96,11.92,11.94,164300.0,11.95,11.96,11.92,11.94,164300.0
2008-07-28 15:20:00,11.94,11.95,11.93,11.93,147500.0,11.94,11.95,11.93,11.93,147500.0
2008-07-28 15:25:00,11.93,11.93,11.9,11.9,119600.0,11.93,11.93,11.9,11.9,119600.0
2008-07-28 15:30:00,11.9,11.94,11.9,11.94,140400.0,11.9,11.94,11.9,11.94,140400.0
2008-07-28 15:35:00,11.93,11.94,11.9,11.9,153200.0,11.93,11.94,11.9,11.9,153200.0
2008-07-28 15:40:00,11.9,11.9,11.87,11.88,233900.0,11.9,11.9,11.87,11.88,233900.0
2008-07-28 15:45:00,11.88,11.89,11.87,11.87,155600.0,11.88,11.89,11.87,11.87,155600.0
2008-07-28 15:50:00,11.88,11.89,11.87,11.89,233700.0,11.88,11.89,11.87,11.89,233700.0
2008-07-28 15:55:00,11.88,11.89,11.81,11.82,744000.0,11.88,11.89,11.81,11.82,744000.0
2008-07-29 09:30:00,11.8,11.86,11.68,11.68,226100.0,11.8,11.86,11.68,11.68,226100.0
2008-07-29 09:35:00,11.69,11.78,11.66,11.73,319100.0,11.69,11.78,11.66,11.73,319100.0
2008-07-29 09:40:00,11.73,11.82,11.71,11.81,362700.0,11.73,11.82,11.71,11.81,362700.0
2008-07-29 09:45:00,11.81,11.83,11.77,11.83,188900.0,11.81,11.83,11.77,11.83,188900.0
2008-07-29 09:50:00,11.83,11.85,11.82,11.84,119300.0,11.83,11.85,11.82,11.84,119300.0
2008-07-29 09:55:00,11.84,11.89,11.83,11.87,280600.0,11.84,11.89,11.83,11.87,280600.0
2008-07-29 10:00:00,11.88,11.9,11.88,11.89,93500.0,11.88,11.9,11.88,11.89,93500.0
2008-07-29 10:05:00,11.89,11.9,11.88,11.89,139300.0,11.89,11.9,11.88,11.89,139300.0
2008-07-29 10:10:00,11.9,11.92,11.89,11.92,233600.0,11.9,11.92,11.89,11.92,233600.0
2008-07-29 10:15:00,11.92,11.93,11.84,11.85,301300.0,11.92,11.93,11.84,11.85,301300.0
2008-07-29 10:20:00,11.85,11.9,11.81,11.89,207600.0,11.85,11.9,11.81,11.89,207600.0
2008-07-29 10:25:00,11.89,11.92,11.87,11.92,173400.0,11.89,11.92,11.87,11.92,173400.0
2008-07-29 10:30:00,11.92,11.95,11.88,11.94,257800.0,11.92,11.95,11.88,11.94,257800.0
2008-07-29 10:35:00,11.95,11.99,11.93,11.97,126400.0,11.95,11.99,11.93,11.97,126400.0
2008-07-29 10:40:00,11.97,11.97,11.92,11.93,156900.0,11.97,11.97,11.92,11.93,156900.0
2008-07-29 10:45:00,11.92,12.01,11.92,11.99,139600.0,11.92,12.01,11.92,11.99,139600.0
2008-07-29 10:50:00,11.99,12.0,11.98,11.98,152100.0,11.99,12.0,11.98,11.98,152100.0
2008-07-29 10:55:00,11.98,12.01,11.98,11.99,212300.0,11.98,12.01,11.98,11.99,212300.0
2008-07-29 11:00:00,11.98,12.0,11.97,12.0,179100.0,11.98,12.0,11.97,12.0,179100.0
2008-07-29 11:05:00,12.0,12.03,11.99,11.99,137600.0,12.0,12.03,11.99,11.99,137600.0
2008-07-29 11:10:00,12.0,12.02,11.98,12.01,291300.0,12.0,12.02,11.98,12.01,291300.0
2008-07-29 11:15:00,12.0,12.02,12.0,12.01,133200.0,12.0,12.02,12.0,12.01,133200.0
2008-07-29 11:20:00,12.02,12.02,11.98,11.98,127600.0,12.02,12.02,11.98,11.98,127600.0
2008-07-29 11:25:00,11.98,12.01,11.97,11.98,572900.0,11.98,12.01,11.97,11.98,572900.0
2008-07-29 11:30:00,11.98,11.99,11.94,11.94,123700.0,11.98,11.99,11.94,11.94,123700.0
2008-07-29 11:35:00,11.94,11.95,11.92,11.94,92600.0,11.94,11.95,11.92,11.94,92600.0
2008-07-29 11:40:00,11.93,11.97,11.9,11.97,239500.0,11.93,11.97,11.9,11.97,239500.0
2008-07-29 11:45:00,11.97,12.04,11.97,12.04,106000.0,11.97,12.04,11.97,12.04,106000.0
2008-07-29 11:50:00,12.04,12.06,12.02,12.05,184800.0,12.04,12.06,12.02,12.05,184800.0
2008-07-29 11:55:00,12.05,12.07,12.02,12.06,103400.0,12.05,12.07,12.02,12.06,103400.0
2008-07-29 12:00:00,12.06,12.09,12.04,12.06,160200.0,12.06,12.09,12.04,12.06,160200.0
2008-07-29 12:05:00,12.07,12.1,12.04,12.09,188700.0,12.07,12.1,12.04,12.09,188700.0
2008-07-29 12:10:00,12.08,12.1,12.05,12.06,131500.0,12.08,12.1,12.05,12.06,131500.0
2008-07-29 12:15:00,12.05,12.1,12.03,12.07,674600.0,12.05,12.1,12.03,12.07,674600.0
2008-07-29 12:20:00,12.07,12.12,12.0,12.01,510000.0,12.07,12.12,12.0,12.01,510000.0
2008-07-29 12:25:00,12.01,12.07,11.99,12.07,93100.0,12.01,12.07,11.99,12.07,93100.0
2008-07-29 12:30:00,12.07,12.07,12.04,12.05,49500.0,12.07,12.07,12.04,12.05,49500.0
2008-07-29 12:35:00,12.05,12.06,12.02,12.03,222500.0,12.05,12.06,12.02,12.03,222500.0
2008-07-29 12:40:00,12.02,12.03,11.99,12.01,43400.0,12.02,12.03,11.99,12.01,43400.0
2008-07-29 12:45:00,12.01,12.04,12.01,12.04,38900.0,12.01,12.04,12.01,12.04,38900.0
2008-07-29 12:50:00,12.04,12.06,12.03,12.05,98100.0,12.04,12.06,12.03,12.05,98100.0
2008-07-29 12:55:00,12.05,12.06,12.04,12.06,39800.0,12.05,12.06,12.04,12.06,39800.0
2008-07-29 13:00:00,12.05,12.06,12.04,12.06,120600.0,12.05,12.06,12.04,12.06,120600.0
2008-07-29 13:05:00,12.05,12.07,12.05,12.05,125700.0,12.05,12.07,12.05,12.05,125700.0
2008-07-29 13:10:00,12.05,12.08,12.05,12.06,80600.0,12.05,12.08,12.05,12.06,80600.0
2008-07-29 13:15:00,12.06,12.07,12.04,12.07,166000.0,12.06,12.07,12.04,12.07,166000.0
2008-07-29 13:20:00,12.08,12.08,12.03,12.05,150700.0,12.08,12.08,12.03,12.05,150700.0
2008-07-29 13:25:00,12.04,12.07,12.04,12.07,101700.0,12.04,12.07,12.04,12.07,101700.0
2008-07-29 13:30:00,12.07,12.07,12.05,12.06,111800.0,12.07,12.07,12.05,12.06,111800.0
2008-07-29 13:35:00,12.07,12.07,12.05,12.06,67800.0,12.07,12.07,12.05,12.06,67800.0
2008-07-29 13:40:00,12.06,12.06,12.04,12.04,206500.0,12.06,12.06,12.04,12.04,206500.0
2008-07-29 13:45:00,12.04,12.05,12.0,12.01,248800.0,12.04,12.05,12.0,12.01,248800.0
2008-07-29 13:50:00,12.01,12.04,12.0,12.04,186300.0,12.01,12.04,12.0,12.04,186300.0
2008-07-29 13:55:00,12.04,12.05,12.04,12.04,38600.0,12.04,12.05,12.04,12.04,38600.0
2008-07-29 14:00:00,12.04,12.05,12.03,12.04,239600.0,12.04,12.05,12.03,12.04,239600.0
2008-07-29 14:05:00,12.04,12.05,11.98,11.99,498500.0,12.04,12.05,11.98,11.99,498500.0
2008-07-29 14:10:00,11.99,11.99,11.96,11.96,121400.0,11.99,11.99,11.96,11.96,121400.0
2008-07-29 14:15:00,11.96,12.0,11.96,12.0,213400.0,11.96,12.0,11.96,12.0,213400.0
2008-07-29 14:20:00,12.0,12.0,11.99,12.0,39500.0,12.0,12.0,11.99,12.0,39500.0
2008-07-29 14:25:00,11.99,12.0,11.99,11.99,35400.0,11.99,12.0,11.99,11.99,35400.0
2008-07-29 14:30:00,11.99,12.0,11.97,11.97,37100.0,11.99,12.0,11.97,11.97,37100.0
2008-07-29 14:35:00,11.98,11.98,11.94,11.98,216600.0,11.98,11.98,11.94,11.98,216600.0
2008-07-29 14:40:00,11.98,11.99,11.96,11.97,136400.0,11.98,11.99,11.96,11.97,136400.0
2008-07-29 14:45:00,11.98,12.0,11.98,11.99,40700.0,11.98,12.0,11.98,11.99,40700.0
2008-07-29 14:50:00,11.99,12.0,11.96,12.0,227600.0,11.99,12.0,11.96,12.0,227600.0
2008-07-29 14:55:00,12.0,12.0,11.99,12.0,67800.0,12.0,12.0,11.99,12.0,67800.0
2008-07-29 15:00:00,12.0,12.0,11.99,11.99,82900.0,12.0,12.0,11.99,11.99,82900.0
2008-07-29 15:05:00,12.0,12.0,11.99,12.0,30200.0,12.0,12.0,11.99,12.0,30200.0
2008-07-29 15:10:00,11.99,12.0,11.97,11.99,145600.0,11.99,12.0,11.97,11.99,145600.0
2008-07-29 15:15:00,12.0,12.03,11.99,12.02,114100.0,12.0,12.03,11.99,12.02,114100.0
2008-07-29 15:20:00,12.01,12.02,12.0,12.0,202800.0,12.01,12.02,12.0,12.0,202800.0
2008-07-29 15:25:00,12.01,12.03,12.0,12.03,85800.0,12.01,12.03,12.0,12.03,85800.0
2008-07-29 15:30:00,12.02,12.05,12.01,12.05,463500.0,12.02,12.05,12.01,12.05,463500.0
2008-07-29 15:35:00,12.05,12.06,12.03,12.03,197300.0,12.05,12.06,12.03,12.03,197300.0
2008-07-29 15:40:00,12.04,12.05,12.03,12.04,237800.0,12.04,12.05,12.03,12.04,237800.0
2008-07-29 15:45:00,12.05,12.06,11.99,11.99,487200.0,12.05,12.06,11.99,11.99,487200.0
2008-07-29 15:50:00,12.0,12.03,11.98,12.0,498800.0,12.0,12.03,11.98,12.0,498800.0
2008-07-29 15:55:00,11.99,12.0,11.97,11.99,326800.0,11.99,12.0,11.97,11.99,326800.0
2008-07-30 09:30:00,12.02,12.08,11.91,12.07,121400.0,12.02,12.08,11.91,12.07,121400.0
2008-07-30 09:35:00,12.07,12.11,12.03,12.03,80100.0,12.07,12.11,12.03,12.03,80100.0
2008-07-30 09:40:00,12.03,12.06,12.02,12.02,362100.0,12.03,12.06,12.02,12.02,362100.0
2008-07-30 09:45:00,12.02,12.02,11.96,11.98,348100.0,12.02,12.02,11.96,11.98,348100.0
2008-07-30 09:50:00,11.98,12.0,11.97,11.97,85800.0,11.98,12.0,11.97,11.97,85800.0
2008-07-30 09:55:00,11.97,12.0,11.95,11.97,118000.0,11.97,12.0,11.95,11.97,118000.0
2008-07-30 10:00:00,11.97,11.98,11.96,11.96,125600.0,11.97,11.98,11.96,11.96,125600.0
2008-07-30 10:05:00,11.96,12.0,11.96,12.0,79000.0,11.96,12.0,11.96,12.0,79000.0
2008-07-30 10:10:00,12.0,12.03,11.99,12.03,97000.0,12.0,12.03,11.99,12.03,97000.0
2008-07-30 10:15:00,12.03,12.06,11.99,12.02,205300.0,12.03,12.06,11.99,12.02,205300.0
2008-07-30 10:20:00,12.02,12.03,11.99,12.01,67700.0,12.02,12.03,11.99,12.01,67700.0
2008-07-30 10:25:00,12.01,12.02,11.96,11.98,341300.0,12.01,12.02,11.96,11.98,341300.0
2008-07-30 10:30:00,11.99,11.99,11.93,11.93,205000.0,11.99,11.99,11.93,11.93,205000.0
2008-07-30 10:35:00,11.93,11.95,11.85,11.85,336700.0,11.93,11.95,11.85,11.85,336700.0
2008-07-30 10:40:00,11.85,11.92,11.85,11.88,160500.0,11.85,11.92,11.85,11.88,160500.0
2008-07-30 10:45:00,11.88,11.91,11.87,11.88,179500.0,11.88,11.91,11.87,11.88,179500.0
2008-07-30 10:50:00,11.89,11.89,11.78,11.83,179100.0,11.89,11.89,11.78,11.83,179100.0
2008-07-30 10:55:00,11.83,11.85,11.79,11.83,111600.0,11.83,11.85,11.79,11.83,111600.0
2008-07-30 11:00:00,11.83,11.88,11.8,11.88,122500.0,11.83,11.88,11.8,11.88,122500.0
2008-07-30 11:05:00,11.88,11.93,11.87,11.91,59700.0,11.88,11.93,11.87,11.91,59700.0
2008-07-30 11:10:00,11.91,11.91,11.89,11.9,68000.0,11.91,11.91,11.89,11.9,68000.0
2008-07-30 11:15:00,11.9,11.91,11.87,11.87,59200.0,11.9,11.91,11.87,11.87,59200.0
2008-07-30 11:20:00,11.87,11.87,11.83,11.87,104300.0,11.87,11.87,11.83,11.87,104300.0
2008-07-30 11:25:00,11.87,11.89,11.86,11.87,56800.0,11.87,11.89,11.86,11.87,56800.0
2008-07-30 11:30:00,11.87,11.93,11.86,11.91,66500.0,11.87,11.93,11.86,11.91,66500.0
2008-07-30 11:35:00,11.91,11.92,11.89,11.9,46700.0,11.91,11.92,11.89,11.9,46700.0
2008-07-30 11:40:00,11.9,11.9,11.89,11.9,37000.0,11.9,11.9,11.89,11.9,37000.0
2008-07-30 11:45:00,11.89,11.93,11.89,11.93,45100.0,11.89,11.93,11.89,11.93,45100.0
2008-07-30 11:50:00,11.93,11.95,11.93,11.94,48500.0,11.93,11.95,11.93,11.94,48500.0
2008-07-30 11:55:00,11.94,11.94,11.9,11.91,70600.0,11.94,11.94,11.9,11.91,70600.0
2008-07-30 12:00:00,11.9,11.91,11.88,11.89,46100.0,11.9,11.91,11.88,11.89,46100.0
2008-07-30 12:05:00,11.9,11.9,11.87,11.88,50000.0,11.9,11.9,11.87,11.88,50000.0
2008-07-30 12:10:00,11.87,11.87,11.84,11.87,225700.0,11.87,11.87,11.84,11.87,225700.0
2008-07-30 12:15:00,11.87,11.89,11.86,11.87,179100.0,11.87,11.89,11.86,11.87,179100.0
2008-07-30 12:20:00,11.87,11.92,11.87,11.89,291500.0,11.87,11.92,11.87,11.89,291500.0
2008-07-30 12:25:00,11.89,11.92,11.87,11.91,203100.0,11.89,11.92,11.87,11.91,203100.0
2008-07-30 12:30:00,11.91,11.91,11.88,11.88,19800.0,11.91,11.91,11.88,11.88,19800.0
2008-07-30 12:35:00,11.88,11.88,11.83,11.84,122900.0,11.88,11.88,11.83,11.84,122900.0
2008-07-30 12:40:00,11.84,11.84,11.82,11.83,33200.0,11.84,11.84,11.82,11.83,33200.0
2008-07-30 12:45:00,11.83,11.83,11.81,11.82,76200.0,11.83,11.83,11.81,11.82,76200.0
2008-07-30 12:50:00,11.82,11.83,11.81,11.81,27700.0,11.82,11.83,11.81,11.81,27700.0
2008-07-30 12:55:00,11.81,11.82,11.81,11.82,12900.0,11.81,11.82,11.81,11.82,12900.0
2008-07-30 13:00:00,11.81,11.82,11.78,11.8,137900.0,11.81,11.82,11.78,11.8,137900.0
2008-07-30 13:05:00,11.8,11.82,11.76,11.77,161000.0,11.8,11.82,11.76,11.77,161000.0
2008-07-30 13:10:00,11.78,11.79,11.75,11.78,72700.0,11.78,11.79,11.75,11.78,72700.0
2008-07-30 13:15:00,11.78,11.78,11.77,11.77,27900.0,11.78,11.78,11.77,11.77,27900.0
2008-07-30 13:20:00,11.77,11.78,11.74,11.75,110100.0,11.77,11.78,11.74,11.75,110100.0
2008-07-30 13:25:00,11.75,11.76,11.74,11.76,56900.0,11.75,11.76,11.74,11.76,56900.0
2008-07-30 13:30:00,11.76,11.78,11.76,11.77,109100.0,11.76,11.78,11.76,11.77,109100.0
2008-07-30 13:35:00,11.77,11.79,11.77,11.78,55100.0,11.77,11.79,11.77,11.78,55100.0
2008-07-30 13:40:00,11.79,11.79,11.78,11.78,25400.0,11.79,11.79,11.78,11.78,25400.0
2008-07-30 13:45:00,11.78,11.78,11.71,11.74,201200.0,11.78,11.78,11.71,11.74,201200.0
2008-07-30 13:50:00,11.74,11.75,11.68,11.68,135600.0,11.74,11.75,11.68,11.68,135600.0
2008-07-30 13:55:00,11.69,11.74,11.69,11.74,198800.0,11.69,11.74,11.69,11.74,198800.0
2008-07-30 14:00:00,11.74,11.75,11.73,11.73,38700.0,11.74,11.75,11.73,11.73,38700.0
2008-07-30 14:05:00,11.73,11.75,11.71,11.74,206000.0,11.73,11.75,11.71,11.74,206000.0
2008-07-30 14:10:00,11.74,11.75,11.69,11.69,74800.0,11.74,11.75,11.69,11.69,74800.0
2008-07-30 14:15:00,11.7,11.72,11.69,11.69,74000.0,11.7,11.72,11.69,11.69,74000.0
2008-07-30 14:20:00,11.69,11.7,11.69,11.69,27100.0,11.69,11.7,11.69,11.69,27100.0
2008-07-30 14:25:00,11.69,11.74,11.69,11.74,137200.0,11.69,11.74,11.69,11.74,137200.0
2008-07-30 14:30:00,11.73,11.76,11.73,11.75,63900.0,11.73,11.76,11.73,11.75,63900.0
2008-07-30 14:35:00,11.74,11.76,11.73,11.74,112700.0,11.74,11.76,11.73,11.74,112700.0
2008-07-30 14:40:00,11.74,11.75,11.73,11.74,49100.0,11.74,11.75,11.73,11.74,49100.0
2008-07-30 14:45:00,11.73,11.74,11.7,11.71,114300.0,11.73,11.74,11.7,11.71,114300.0
2008-07-30 14:50:00,11.72,11.76,11.72,11.74,107700.0,11.72,11.76,11.72,11.74,107700.0
2008-07-30 14:55:00,11.74,11.75,11.71,11.72,186100.0,11.74,11.75,11.71,11.72,186100.0
2008-07-30 15:00:00,11.72,11.75,11.7,11.71,158800.0,11.72,11.75,11.7,11.71,158800.0
2008-07-30 15:05:00,11.7,11.7,11.65,11.7,253000.0,11.7,11.7,11.65,11.7,253000.0
2008-07-30 15:10:00,11.69,11.7,11.67,11.7,146100.0,11.69,11.7,11.67,11.7,146100.0
2008-07-30 15:15:00,11.7,11.7,11.69,11.7,98500.0,11.7,11.7,11.69,11.7,98500.0
2008-07-30 15:20:00,11.7,11.74,11.69,11.73,203000.0,11.7,11.74,11.69,11.73,203000.0
2008-07-30 15:25:00,11.73,11.76,11.73,11.76,94700.0,11.73,11.76,11.73,11.76,94700.0
2008-07-30 15:30:00,11.76,11.77,11.75,11.77,126400.0,11.76,11.77,11.75,11.77,126400.0
2008-07-30 15:35:00,11.77,11.81,11.76,11.81,167000.0,11.77,11.81,11.76,11.81,167000.0
2008-07-30 15:40:00,11.81,11.81,11.78,11.81,339500.0,11.81,11.81,11.78,11.81,339500.0
2008-07-30 15:45:00,11.8,11.81,11.74,11.74,478200.0,11.8,11.81,11.74,11.74,478200.0
2008-07-30 15:50:00,11.74,11.76,11.73,11.75,332900.0,11.74,11.76,11.73,11.75,332900.0
2008-07-30 15:55:00,11.74,11.77,11.71,11.75,684900.0,11.74,11.77,11.71,11.75,684900.0
2008-07-31 09:30:00,11.67,11.93,11.63,11.7,223400.0,11.67,11.93,11.63,11.7,223400.0
2008-07-31 09:35:00,11.7,11.89,11.7,11.87,168500.0,11.7,11.89,11.7,11.87,168500.0
2008-07-31 09:40:00,11.86,11.92,11.84,11.92,118200.0,11.86,11.92,11.84,11.92,118200.0
2008-07-31 09:45:00,11.92,11.98,11.92,11.96,309400.0,11.92,11.98,11.92,11.96,309400.0
2008-07-31 09:50:00,11.96,11.99,11.94,11.95,163800.0,11.96,11.99,11.94,11.95,163800.0
2008-07-31 09:55:00,11.95,11.96,11.92,11.96,146600.0,11.95,11.96,11.92,11.96,146600.0
2008-07-31 10:00:00,11.96,11.96,11.92,11.92,83200.0,11.96,11.96,11.92,11.92,83200.0
2008-07-31 10:05:00,11.92,11.96,11.91,11.95,169200.0,11.92,11.96,11.91,11.95,169200.0
2008-07-31 10:10:00,11.95,11.95,11.91,11.92,73400.0,11.95,11.95,11.91,11.92,73400.0
2008-07-31 10:15:00,11.93,11.95,11.9,11.92,90300.0,11.93,11.95,11.9,11.92,90300.0
2008-07-31 10:20:00,11.93,11.96,11.91,11.95,221300.0,11.93,11.96,11.91,11.95,221300.0
2008-07-31 10:25:00,11.95,11.97,11.87,11.91,220500.0,11.95,11.97,11.87,11.91,220500.0
2008-07-31 10:30:00,11.9,11.94,11.9,11.92,82000.0,11.9,11.94,11.9,11.92,82000.0
2008-07-31 10:35:00,11.92,11.93,11.84,11.84,126200.0,11.92,11.93,11.84,11.84,126200.0
2008-07-31 10:40:00,11.84,11.85,11.79,11.81,156900.0,11.84,11.85,11.79,11.81,156900.0
2008-07-31 10:45:00,11.81,11.87,11.8,11.87,74700.0,11.81,11.87,11.8,11.87,74700.0
2008-07-31 10:50:00,11.87,11.9,11.86,11.9,83600.0,11.87,11.9,11.86,11.9,83600.0
2008-07-31 10:55:00,11.89,11.9,11.87,11.88,127000.0,11.89,11.9,11.87,11.88,127000.0
2008-07-31 11:00:00,11.88,11.88,11.79,11.8,209600.0,11.88,11.88,11.79,11.8,209600.0
2008-07-31 11:05:00,11.81,11.83,11.79,11.81,122500.0,11.81,11.83,11.79,11.81,122500.0
2008-07-31 11:10:00,11.81,11.84,11.8,11.82,124000.0,11.81,11.84,11.8,11.82,124000.0
2008-07-31 11:15:00,11.82,11.85,11.82,11.84,155000.0,11.82,11.85,11.82,11.84,155000.0
2008-07-31 11:20:00,11.85,11.87,11.84,11.85,229000.0,11.85,11.87,11.84,11.85,229000.0
2008-07-31 11:25:00,11.85,11.86,11.84,11.86,73200.0,11.85,11.86,11.84,11.86,73200.0
2008-07-31 11:30:00,11.86,11.91,11.85,11.9,373800.0,11.86,11.91,11.85,11.9,373800.0
2008-07-31 11:35:00,11.9,11.92,11.9,11.91,32100.0,11.9,11.92,11.9,11.91,32100.0
2008-07-31 11:40:00,11.91,11.94,11.91,11.91,99200.0,11.91,11.94,11.91,11.91,99200.0
2008-07-31 11:45:00,11.91,11.92,11.91,11.92,32300.0,11.91,11.92,11.91,11.92,32300.0
2008-07-31 11:50:00,11.92,11.94,11.91,11.94,145800.0,11.92,11.94,11.91,11.94,145800.0
2008-07-31 11:55:00,11.93,11.98,11.93,11.97,88400.0,11.93,11.98,11.93,11.97,88400.0
2008-07-31 12:00:00,11.97,11.99,11.95,11.98,77600.0,11.97,11.99,11.95,11.98,77600.0
2008-07-31 12:05:00,11.98,12.01,11.97,12.0,201200.0,11.98,12.01,11.97,12.0,201200.0
2008-07-31 12:10:00,12.0,12.02,11.98,11.99,323400.0,12.0,12.02,11.98,11.99,323400.0
2008-07-31 12:15:00,11.99,12.01,11.99,12.0,339600.0,11.99,12.01,11.99,12.0,339600.0
2008-07-31 12:20:00,12.0,12.01,11.99,12.01,684900.0,12.0,12.01,11.99,12.01,684900.0
2008-07-31 12:25:00,12.01,12.01,12.0,12.0,55200.0,12.01,12.01,12.0,12.0,55200.0
2008-07-31 12:30:00,12.01,12.01,12.0,12.0,21300.0,12.01,12.01,12.0,12.0,21300.0
2008-07-31 12:35:00,12.0,12.01,12.0,12.01,9000.0,12.0,12.01,12.0,12.01,9000.0
2008-07-31 12:40:00,12.01,12.04,12.0,12.04,57600.0,12.01,12.04,12.0,12.04,57600.0
2008-07-31 12:45:00,12.03,12.06,12.03,12.05,197000.0,12.03,12.06,12.03,12.05,197000.0
2008-07-31 12:50:00,12.05,12.08,12.05,12.08,310800.0,12.05,12.08,12.05,12.08,310800.0
2008-07-31 12:55:00,12.08,12.1,12.05,12.05,255900.0,12.08,12.1,12.05,12.05,255900.0
2008-07-31 13:00:00,12.05,12.08,12.05,12.06,89000.0,12.05,12.08,12.05,12.06,89000.0
2008-07-31 13:05:00,12.06,12.07,12.05,12.05,83700.0,12.06,12.07,12.05,12.05,83700.0
2008-07-31 13:10:00,12.06,12.07,12.05,12.07,56200.0,12.06,12.07,12.05,12.07,56200.0
2008-07-31 13:15:00,12.07,12.08,12.04,12.04,430000.0,12.07,12.08,12.04,12.04,430000.0
2008-07-31 13:20:00,12.05,12.06,12.04,12.04,40700.0,12.05,12.06,12.04,12.04,40700.0
2008-07-31 13:25:00,12.04,12.05,12.04,12.04,16500.0,12.04,12.05,12.04,12.04,16500.0
2008-07-31 13:30:00,12.04,12.06,12.04,12.04,70700.0,12.04,12.06,12.04,12.04,70700.0
2008-07-31 13:35:00,12.04,12.05,11.99,12.01,98600.0,12.04,12.05,11.99,12.01,98600.0
2008-07-31 13:40:00,12.01,12.04,12.01,12.04,56800.0,12.01,12.04,12.01,12.04,56800.0
2008-07-31 13:45:00,12.04,12.05,12.04,12.04,24500.0,12.04,12.05,12.04,12.04,24500.0
2008-07-31 13:50:00,12.04,12.05,12.02,12.03,125500.0,12.04,12.05,12.02,12.03,125500.0
2008-07-31 13:55:00,12.02,12.03,11.99,12.0,114400.0,12.02,12.03,11.99,12.0,114400.0
2008-07-31 14:00:00,12.01,12.02,12.01,12.02,32000.0,12.01,12.02,12.01,12.02,32000.0
2008-07-31 14:05:00,12.02,12.04,12.01,12.02,105500.0,12.02,12.04,12.01,12.02,105500.0
2008-07-31 14:10:00,12.02,12.02,12.0,12.01,45200.0,12.02,12.02,12.0,12.01,45200.0
2008-07-31 14:15:00,12.01,12.07,12.01,12.05,221200.0,12.01,12.07,12.01,12.05,221200.0
2008-07-31 14:20:00,12.05,12.07,12.04,12.05,106800.0,12.05,12.07,12.04,12.05,106800.0
2008-07-31 14:25:00,12.04,12.05,12.04,12.04,20800.0,12.04,12.05,12.04,12.04,20800.0
2008-07-31 14:30:00,12.05,12.05,12.01,12.04,126500.0,12.05,12.05,12.01,12.04,126500.0
2008-07-31 14:35:00,12.04,12.07,12.04,12.07,77300.0,12.04,12.07,12.04,12.07,77300.0
2008-07-31 14:40:00,12.07,12.07,12.05,12.05,39500.0,12.07,12.07,12.05,12.05,39500.0
2008-07-31 14:45:00,12.06,12.06,12.05,12.05,46600.0,12.06,12.06,12.05,12.05,46600.0
2008-07-31 14:50:00,12.05,12.06,12.04,12.04,56900.0,12.05,12.06,12.04,12.04,56900.0
2008-07-31 14:55:00,12.04,12.05,12.02,12.05,165400.0,12.04,12.05,12.02,12.05,165400.0
2008-07-31 15:00:00,12.04,12.07,12.04,12.05,45600.0,12.04,12.07,12.04,12.05,45600.0
2008-07-31 15:05:00,12.06,12.06,12.05,12.05,44800.0,12.06,12.06,12.05,12.05,44800.0
2008-07-31 15:10:00,12.05,12.06,12.05,12.06,58800.0,12.05,12.06,12.05,12.06,58800.0
2008-07-31 15:15:00,12.07,12.07,12.0,12.0,126700.0,12.07,12.07,12.0,12.0,126700.0
2008-07-31 15:20:00,12.0,12.01,11.99,12.0,295400.0,12.0,12.01,11.99,12.0,295400.0
2008-07-31 15:25:00,12.0,12.01,11.99,12.01,167500.0,12.0,12.01,11.99,12.01,167500.0
2008-07-31 15:30:00,12.01,12.01,11.97,12.0,233900.0,12.01,12.01,11.97,12.0,233900.0
2008-07-31 15:35:00,12.0,12.0,11.96,11.96,121100.0,12.0,12.0,11.96,11.96,121100.0
2008-07-31 15:40:00,11.97,11.99,11.95,11.95,153800.0,11.97,11.99,11.95,11.95,153800.0
2008-07-31 15:45:00,11.96,11.96,11.91,11.91,121400.0,11.96,11.96,11.91,11.91,121400.0
2008-07-31 15:50:00,11.91,11.94,11.89,11.89,268000.0,11.91,11.94,11.89,11.89,268000.0
2008-07-31 15:55:00,11.89,11.9,11.88,11.9,308500.0,11.89,11.9,11.88,11.9,308500.0
2008-08-01 09:30:00,11.99,12.1,11.84,11.96,289900.0,11.99,12.1,11.84,11.96,289900.0
2008-08-01 09:35:00,11.96,12.01,11.92,12.0,110300.0,11.96,12.01,11.92,12.0,110300.0
2008-08-01 09:40:00,12.0,12.05,11.94,12.01,143500.0,12.0,12.05,11.94,12.01,143500.0
2008-08-01 09:45:00,12.0,12.01,11.93,11.93,74700.0,12.0,12.01,11.93,11.93,74700.0
2008-08-01 09:50:00,11.93,11.95,11.84,11.91,84900.0,11.93,11.95,11.84,11.91,84900.0
2008-08-01 09:55:00,11.91,11.98,11.9,11.98,54800.0,11.91,11.98,11.9,11.98,54800.0
2008-08-01 10:00:00,11.97,12.0,11.92,11.98,137200.0,11.97,12.0,11.92,11.98,137200.0
2008-08-01 10:05:00,11.98,12.0,11.86,11.86,176500.0,11.98,12.0,11.86,11.86,176500.0
2008-08-01 10:10:00,11.87,11.92,11.87,11.91,114500.0,11.87,11.92,11.87,11.91,114500.0
2008-08-01 10:15:00,11.91,11.92,11.88,11.88,45600.0,11.91,11.92,11.88,11.88,45600.0
2008-08-01 10:20:00,11.87,11.94,11.87,11.93,201100.0,11.87,11.94,11.87,11.93,201100.0
2008-08-01 10:25:00,11.93,11.96,11.92,11.93,154300.0,11.93,11.96,11.92,11.93,154300.0
2008-08-01 10:30:00,11.93,11.97,11.93,11.97,225500.0,11.93,11.97,11.93,11.97,225500.0
2008-08-01 10:35:00,11.97,11.99,11.93,11.98,164500.0,11.97,11.99,11.93,11.98,164500.0
2008-08-01 10:40:00,11.98,12.0,11.96,11.96,51900.0,11.98,12.0,11.96,11.96,51900.0
2008-08-01 10:45:00,11.96,11.98,11.93,11.97,38300.0,11.96,11.98,11.93,11.97,38300.0
2008-08-01 10:50:00,11.97,11.98,11.92,11.97,129500.0,11.97,11.98,11.92,11.97,129500.0
2008-08-01 10:55:00,11.97,11.97,11.93,11.94,33900.0,11.97,11.97,11.93,11.94,33900.0
2008-08-01 11:00:00,11.95,11.96,11.9,11.92,133300.0,11.95,11.96,11.9,11.92,133300.0
2008-08-01 11:05:00,11.92,11.93,11.89,11.91,63300.0,11.92,11.93,11.89,11.91,63300.0
2008-08-01 11:10:00,11.91,11.92,11.89,11.91,77200.0,11.91,11.92,11.89,11.91,77200.0
2008-08-01 11:15:00,11.91,11.98,11.89,11.97,307900.0,11.91,11.98,11.89,11.97,307900.0
2008-08-01 11:20:00,11.97,11.97,11.93,11.95,55700.0,11.97,11.97,11.93,11.95,55700.0
2008-08-01 11:25:00,11.94,11.97,11.94,11.95,22200.0,11.94,11.97,11.94,11.95,22200.0
2008-08-01 11:30:00,11.95,11.99,11.95,11.98,99600.0,11.95,11.99,11.95,11.98,99600.0
2008-08-01 11:35:00,11.98,11.99,11.94,11.98,173600.0,11.98,11.99,11.94,11.98,173600.0
2008-08-01 11:40:00,11.98,11.99,11.95,11.98,89000.0,11.98,11.99,11.95,11.98,89000.0
2008-08-01 11:45:00,11.99,12.01,11.96,11.99,199200.0,11.99,12.01,11.96,11.99,199200.0
2008-08-01 11:50:00,11.98,12.0,11.95,11.99,47300.0,11.98,12.0,11.95,11.99,47300.0
2008-08-01 11:55:00,11.99,12.01,11.98,12.01,129600.0,11.99,12.01,11.98,12.01,129600.0
2008-08-01 12:00:00,12.01,12.02,11.99,12.01,196200.0,12.01,12.02,11.99,12.01,196200.0
2008-08-01 12:05:00,12.01,12.01,11.98,11.99,202200.0,12.01,12.01,11.98,11.99,202200.0
2008-08-01 12:10:00,11.99,12.0,11.98,12.0,44300.0,11.99,12.0,11.98,12.0,44300.0
2008-08-01 12:15:00,11.99,12.0,11.92,11.92,200400.0,11.99,12.0,11.92,11.92,200400.0
2008-08-01 12:20:00,11.92,11.98,11.92,11.96,230300.0,11.92,11.98,11.92,11.96,230300.0
2008-08-01 12:25:00,11.96,11.97,11.94,11.97,22700.0,11.96,11.97,11.94,11.97,22700.0
2008-08-01 12:30:00,11.97,11.99,11.95,11.99,83900.0,11.97,11.99,11.95,11.99,83900.0
2008-08-01 12:35:00,11.99,12.0,11.98,11.99,87600.0,11.99,12.0,11.98,11.99,87600.0
2008-08-01 12:40:00,11.99,12.01,11.98,12.0,85800.0,11.99,12.01,11.98,12.0,85800.0
2008-08-01 12:45:00,12.0,12.03,12.0,12.02,94000.0,12.0,12.03,12.0,12.02,94000.0
2008-08-01 12:50:00,12.01,12.02,11.98,11.99,108400.0,12.01,12.02,11.98,11.99,108400.0
2008-08-01 12:55:00,12.0,12.0,11.97,11.97,46100.0,12.0,12.0,11.97,11.97,46100.0
2008-08-01 13:00:00,11.97,12.0,11.97,12.0,26400.0,11.97,12.0,11.97,12.0,26400.0
2008-08-01 13:05:00,11.99,12.0,11.99,12.0,20900.0,11.99,12.0,11.99,12.0,20900.0
2008-08-01 13:10:00,12.0,12.04,11.99,12.03,171300.0,12.0,12.04,11.99,12.03,171300.0
2008-08-01 13:15:00,12.03,12.04,12.03,12.03,28400.0,12.03,12.04,12.03,12.03,28400.0
2008-08-01 13:20:00,12.03,12.04,12.03,12.03,25100.0,12.03,12.04,12.03,12.03,25100.0
2008-08-01 13:25:00,12.03,12.07,12.03,12.06,52000.0,12.03,12.07,12.03,12.06,52000.0
2008-08-01 13:30:00,12.07,12.07,12.04,12.04,42000.0,12.07,12.07,12.04,12.04,42000.0
2008-08-01 13:35:00,12.04,12.05,12.04,12.04,20600.0,12.04,12.05,12.04,12.04,20600.0
2008-08-01 13:40:00,12.04,12.07,12.04,12.05,101400.0,12.04,12.07,12.04,12.05,101400.0
2008-08-01 13:45:00,12.06,12.07,12.03,12.06,79500.0,12.06,12.07,12.03,12.06,79500.0
2008-08-01 13:50:00,12.07,12.07,12.05,12.06,65700.0,12.07,12.07,12.05,12.06,65700.0
2008-08-01 13:55:00,12.05,12.06,12.04,12.04,31100.0,12.05,12.06,12.04,12.04,31100.0
2008-08-01 14:00:00,12.04,12.05,12.0,12.0,102700.0,12.04,12.05,12.0,12.0,102700.0
2008-08-01 14:05:00,12.01,12.02,12.0,12.01,52900.0,12.01,12.02,12.0,12.01,52900.0
2008-08-01 14:10:00,12.0,12.01,12.0,12.01,35200.0,12.0,12.01,12.0,12.01,35200.0
2008-08-01 14:15:00,12.0,12.02,11.98,12.01,84900.0,12.0,12.02,11.98,12.01,84900.0
2008-08-01 14:20:00,12.01,12.02,12.01,12.02,24900.0,12.01,12.02,12.01,12.02,24900.0
2008-08-01 14:25:00,12.02,12.03,12.01,12.03,52700.0,12.02,12.03,12.01,12.03,52700.0
2008-08-01 14:30:00,12.03,12.03,12.02,12.03,31000.0,12.03,12.03,12.02,12.03,31000.0
2008-08-01 14:35:00,12.03,12.04,12.03,12.04,28700.0,12.03,12.04,12.03,12.04,28700.0
2008-08-01 14:40:00,12.03,12.06,12.02,12.06,136200.0,12.03,12.06,12.02,12.06,136200.0
2008-08-01 14:45:00,12.05,12.07,12.04,12.06,110800.0,12.05,12.07,12.04,12.06,110800.0
2008-08-01 14:50:00,12.06,12.06,12.04,12.05,40800.0,12.06,12.06,12.04,12.05,40800.0
2008-08-01 14:55:00,12.04,12.07,12.04,12.06,73400.0,12.04,12.07,12.04,12.06,73400.0
2008-08-01 15:00:00,12.06,12.07,12.04,12.04,87600.0,12.06,12.07,12.04,12.04,87600.0
2008-08-01 15:05:00,12.04,12.04,12.02,12.02,80700.0,12.04,12.04,12.02,12.02,80700.0
2008-08-01 15:10:00,12.03,12.04,12.03,12.04,47100.0,12.03,12.04,12.03,12.04,47100.0
2008-08-01 15:15:00,12.04,12.04,12.03,12.03,49100.0,12.04,12.04,12.03,12.03,49100.0
2008-08-01 15:20:00,12.05,12.05,12.04,12.05,42100.0,12.05,12.05,12.04,12.05,42100.0
2008-08-01 15:25:00,12.04,12.05,12.04,12.05,71800.0,12.04,12.05,12.04,12.05,71800.0
2008-08-01 15:30:00,12.05,12.06,12.02,12.02,129400.0,12.05,12.06,12.02,12.02,129400.0
2008-08-01 15:35:00,12.02,12.03,12.02,12.03,25800.0,12.02,12.03,12.02,12.03,25800.0
2008-08-01 15:40:00,12.02,12.03,11.98,11.98,222700.0,12.02,12.03,11.98,11.98,222700.0
2008-08-01 15:45:00,11.98,12.01,11.96,12.0,140000.0,11.98,12.01,11.96,12.0,140000.0
2008-08-01 15:50:00,12.01,12.01,11.98,11.98,114100.0,12.01,12.01,11.98,11.98,114100.0
2008-08-01 15:55:00,11.98,11.99,11.95,11.96,240000.0,11.98,11.99,11.95,11.96,240000.0
2008-08-04 09:30:00,12.06,12.06,11.9,11.93,146800.0,12.06,12.06,11.9,11.93,146800.0
2008-08-04 09:35:00,11.94,11.99,11.93,11.94,59600.0,11.94,11.99,11.93,11.94,59600.0
2008-08-04 09:40:00,11.94,11.99,11.93,11.99,49400.0,11.94,11.99,11.93,11.99,49400.0
2008-08-04 09:45:00,11.99,12.0,11.88,11.89,71000.0,11.99,12.0,11.88,11.89,71000.0
2008-08-04 09:50:00,11.89,11.94,11.89,11.91,58800.0,11.89,11.94,11.89,11.91,58800.0
2008-08-04 09:55:00,11.91,11.94,11.9,11.92,52500.0,11.91,11.94,11.9,11.92,52500.0
2008-08-04 10:00:00,11.92,11.95,11.9,11.92,41100.0,11.92,11.95,11.9,11.92,41100.0
2008-08-04 10:05:00,11.93,11.94,11.92,11.92,20800.0,11.93,11.94,11.92,11.92,20800.0
2008-08-04 10:10:00,11.92,11.92,11.9,11.9,49300.0,11.92,11.92,11.9,11.9,49300.0
2008-08-04 10:15:00,11.91,11.91,11.87,11.87,54800.0,11.91,11.91,11.87,11.87,54800.0
2008-08-04 10:20:00,11.87,11.9,11.85,11.87,68200.0,11.87,11.9,11.85,11.87,68200.0
2008-08-04 10:25:00,11.88,11.91,11.88,11.9,20200.0,11.88,11.91,11.88,11.9,20200.0
2008-08-04 10:30:00,11.9,11.9,11.89,11.89,10500.0,11.9,11.9,11.89,11.89,10500.0
2008-08-04 10:35:00,11.9,11.91,11.89,11.9,19900.0,11.9,11.91,11.89,11.9,19900.0
2008-08-04 10:40:00,11.91,11.93,11.9,11.91,41700.0,11.91,11.93,11.9,11.91,41700.0
2008-08-04 10:45:00,11.91,11.92,11.9,11.91,35500.0,11.91,11.92,11.9,11.91,35500.0
2008-08-04 10:50:00,11.9,11.94,11.9,11.93,102000.0,11.9,11.94,11.9,11.93,102000.0
2008-08-04 10:55:00,11.92,11.95,11.91,11.93,136700.0,11.92,11.95,11.91,11.93,136700.0
2008-08-04 11:00:00,11.93,11.94,11.91,11.92,52300.0,11.93,11.94,11.91,11.92,52300.0
2008-08-04 11:05:00,11.92,11.93,11.9,11.9,188400.0,11.92,11.93,11.9,11.9,188400.0
2008-08-04 11:10:00,11.91,11.93,11.9,11.9,52400.0,11.91,11.93,11.9,11.9,52400.0
2008-08-04 11:15:00,11.91,11.94,11.9,11.93,66400.0,11.91,11.94,11.9,11.93,66400.0
2008-08-04 11:20:00,11.93,11.95,11.91,11.95,69400.0,11.93,11.95,11.91,11.95,69400.0
2008-08-04 11:25:00,11.95,11.99,11.94,11.97,293200.0,11.95,11.99,11.94,11.97,293200.0
2008-08-04 11:30:00,11.97,12.07,11.97,12.07,310900.0,11.97,12.07,11.97,12.07,310900.0
2008-08-04 11:35:00,12.08,12.12,12.05,12.08,335200.0,12.08,12.12,12.05,12.08,335200.0
2008-08-04 11:40:00,12.07,12.13,12.07,12.09,122600.0,12.07,12.13,12.07,12.09,122600.0
2008-08-04 11:45:00,12.09,12.09,12.01,12.01,84200.0,12.09,12.09,12.01,12.01,84200.0
2008-08-04 11:50:00,12.01,12.02,11.99,12.0,60000.0,12.01,12.02,11.99,12.0,60000.0
2008-08-04 11:55:00,12.0,12.07,11.99,12.05,108300.0,12.0,12.07,11.99,12.05,108300.0
2008-08-04 12:00:00,12.04,12.05,12.01,12.02,47900.0,12.04,12.05,12.01,12.02,47900.0
2008-08-04 12:05:00,12.01,12.03,11.99,12.03,97900.0,12.01,12.03,11.99,12.03,97900.0
2008-08-04 12:10:00,12.03,12.08,12.01,12.05,120300.0,12.03,12.08,12.01,12.05,120300.0
2008-08-04 12:15:00,12.06,12.08,12.04,12.05,79800.0,12.06,12.08,12.04,12.05,79800.0
2008-08-04 12:20:00,12.05,12.05,12.03,12.04,19600.0,12.05,12.05,12.03,12.04,19600.0
2008-08-04 12:25:00,12.04,12.06,12.03,12.05,32700.0,12.04,12.06,12.03,12.05,32700.0
2008-08-04 12:30:00,12.04,12.1,12.04,12.1,63800.0,12.04,12.1,12.04,12.1,63800.0
2008-08-04 12:35:00,12.09,12.1,12.06,12.07,38200.0,12.09,12.1,12.06,12.07,38200.0
2008-08-04 12:40:00,12.07,12.07,12.06,12.07,32600.0,12.07,12.07,12.06,12.07,32600.0
2008-08-04 12:45:00,12.07,12.1,12.06,12.08,54700.0,12.07,12.1,12.06,12.08,54700.0
2008-08-04 12:50:00,12.08,12.09,12.07,12.07,35800.0,12.08,12.09,12.07,12.07,35800.0
2008-08-04 12:55:00,12.07,12.08,12.06,12.06,19200.0,12.07,12.08,12.06,12.06,19200.0
2008-08-04 13:00:00,12.07,12.07,12.06,12.07,10000.0,12.07,12.07,12.06,12.07,10000.0
2008-08-04 13:05:00,12.06,12.07,12.05,12.07,39400.0,12.06,12.07,12.05,12.07,39400.0
2008-08-04 13:10:00,12.07,12.08,12.06,12.08,71200.0,12.07,12.08,12.06,12.08,71200.0
2008-08-04 13:15:00,12.08,12.11,12.07,12.08,130000.0,12.08,12.11,12.07,12.08,130000.0
2008-08-04 13:20:00,12.09,12.09,12.05,12.05,21600.0,12.09,12.09,12.05,12.05,21600.0
2008-08-04 13:25:00,12.05,12.05,12.03,12.03,28300.0,12.05,12.05,12.03,12.03,28300.0
2008-08-04 13:30:00,12.03,12.04,12.01,12.01,31600.0,12.03,12.04,12.01,12.01,31600.0
2008-08-04 13:35:00,12.02,12.02,12.01,12.02,18500.0,12.02,12.02,12.01,12.02,18500.0
2008-08-04 13:40:00,12.01,12.02,12.01,12.01,32600.0,12.01,12.02,12.01,12.01,32600.0
2008-08-04 13:45:00,12.02,12.02,12.0,12.0,22700.0,12.02,12.02,12.0,12.0,22700.0
2008-08-04 13:50:00,12.0,12.01,12.0,12.0,20600.0,12.0,12.01,12.0,12.0,20600.0
2008-08-04 13:55:00,12.01,12.01,11.99,11.99,33400.0,12.01,12.01,11.99,11.99,33400.0
2008-08-04 14:00:00,11.99,12.01,11.98,12.01,226500.0,11.99,12.01,11.98,12.01,226500.0
2008-08-04 14:05:00,12.02,12.04,12.01,12.03,192000.0,12.02,12.04,12.01,12.03,192000.0
2008-08-04 14:10:00,12.02,12.03,12.01,12.03,41700.0,12.02,12.03,12.01,12.03,41700.0
2008-08-04 14:15:00,12.02,12.04,12.02,12.03,32500.0,12.02,12.04,12.02,12.03,32500.0
2008-08-04 14:20:00,12.03,12.08,12.02,12.07,115100.0,12.03,12.08,12.02,12.07,115100.0
2008-08-04 14:25:00,12.06,12.07,12.04,12.05,80700.0,12.06,12.07,12.04,12.05,80700.0
2008-08-04 14:30:00,12.05,12.07,12.04,12.06,99600.0,12.05,12.07,12.04,12.06,99600.0
2008-08-04 14:35:00,12.06,12.06,12.03,12.05,63800.0,12.06,12.06,12.03,12.05,63800.0
2008-08-04 14:40:00,12.05,12.05,12.03,12.05,56600.0,12.05,12.05,12.03,12.05,56600.0
2008-08-04 14:45:00,12.04,12.05,12.04,12.04,16300.0,12.04,12.05,12.04,12.04,16300.0
2008-08-04 14:50:00,12.05,12.1,12.04,12.07,147200.0,12.05,12.1,12.04,12.07,147200.0
2008-08-04 14:55:00,12.08,12.1,12.06,12.1,165500.0,12.08,12.1,12.06,12.1,165500.0
2008-08-04 15:00:00,12.09,12.14,12.09,12.13,314900.0,12.09,12.14,12.09,12.13,314900.0
2008-08-04 15:05:00,12.13,12.13,12.1,12.11,54700.0,12.13,12.13,12.1,12.11,54700.0
2008-08-04 15:10:00,12.11,12.17,12.11,12.15,284400.0,12.11,12.17,12.11,12.15,284400.0
2008-08-04 15:15:00,12.15,12.16,12.15,12.16,81400.0,12.15,12.16,12.15,12.16,81400.0
2008-08-04 15:20:00,12.15,12.18,12.14,12.17,183200.0,12.15,12.18,12.14,12.17,183200.0
2008-08-04 15:25:00,12.17,12.18,12.15,12.15,99000.0,12.17,12.18,12.15,12.15,99000.0
2008-08-04 15:30:00,12.15,12.17,12.15,12.15,113100.0,12.15,12.17,12.15,12.15,113100.0
2008-08-04 15:35:00,12.15,12.18,12.14,12.16,206900.0,12.15,12.18,12.14,12.16,206900.0
2008-08-04 15:40:00,12.17,12.18,12.12,12.14,362100.0,12.17,12.18,12.12,12.14,362100.0
2008-08-04 15:45:00,12.15,12.18,12.15,12.18,355600.0,12.15,12.18,12.15,12.18,355600.0
2008-08-04 15:50:00,12.18,12.19,12.14,12.16,456800.0,12.18,12.19,12.14,12.16,456800.0
2008-08-04 15:55:00,12.17,12.17,12.12,12.13,248700.0,12.17,12.17,12.12,12.13,248700.0
2008-08-05 09:30:00,12.18,12.46,12.14,12.44,370700.0,12.18,12.46,12.14,12.44,370700.0
2008-08-05 09:35:00,12.43,12.55,12.42,12.5,272600.0,12.43,12.55,12.42,12.5,272600.0
2008-08-05 09:40:00,12.51,12.51,12.39,12.4,296000.0,12.51,12.51,12.39,12.4,296000.0
2008-08-05 09:45:00,12.4,12.4,12.33,12.33,162100.0,12.4,12.4,12.33,12.33,162100.0
2008-08-05 09:50:00,12.33,12.38,12.32,12.36,94100.0,12.33,12.38,12.32,12.36,94100.0
2008-08-05 09:55:00,12.36,12.39,12.33,12.38,130100.0,12.36,12.39,12.33,12.38,130100.0
2008-08-05 10:00:00,12.37,12.39,12.32,12.37,77600.0,12.37,12.39,12.32,12.37,77600.0
2008-08-05 10:05:00,12.38,12.38,12.3,12.31,53800.0,12.38,12.38,12.3,12.31,53800.0
2008-08-05 10:10:00,12.32,12.39,12.31,12.38,67800.0,12.32,12.39,12.31,12.38,67800.0
2008-08-05 10:15:00,12.38,12.39,12.37,12.38,63300.0,12.38,12.39,12.37,12.38,63300.0
2008-08-05 10:20:00,12.37,12.4,12.37,12.4,61300.0,12.37,12.4,12.37,12.4,61300.0
2008-08-05 10:25:00,12.4,12.43,12.38,12.42,205200.0,12.4,12.43,12.38,12.42,205200.0
2008-08-05 10:30:00,12.41,12.44,12.39,12.43,244000.0,12.41,12.44,12.39,12.43,244000.0
2008-08-05 10:35:00,12.43,12.44,12.4,12.41,388900.0,12.43,12.44,12.4,12.41,388900.0
2008-08-05 10:40:00,12.41,12.45,12.4,12.45,65700.0,12.41,12.45,12.4,12.45,65700.0
2008-08-05 10:45:00,12.45,12.48,12.44,12.48,40200.0,12.45,12.48,12.44,12.48,40200.0
2008-08-05 10:50:00,12.48,12.52,12.47,12.51,159500.0,12.48,12.52,12.47,12.51,159500.0
2008-08-05 10:55:00,12.52,12.53,12.49,12.53,108400.0,12.52,12.53,12.49,12.53,108400.0
2008-08-05 11:00:00,12.52,12.55,12.52,12.54,120200.0,12.52,12.55,12.52,12.54,120200.0
2008-08-05 11:05:00,12.53,12.54,12.51,12.52,117500.0,12.53,12.54,12.51,12.52,117500.0
2008-08-05 11:10:00,12.52,12.52,12.5,12.5,73100.0,12.52,12.52,12.5,12.5,73100.0
2008-08-05 11:15:00,12.5,12.51,12.49,12.49,49100.0,12.5,12.51,12.49,12.49,49100.0
2008-08-05 11:20:00,12.49,12.58,12.49,12.57,292600.0,12.49,12.58,12.49,12.57,292600.0
2008-08-05 11:25:00,12.57,12.58,12.55,12.56,214600.0,12.57,12.58,12.55,12.56,214600.0
2008-08-05 11:30:00,12.56,12.59,12.54,12.58,189400.0,12.56,12.59,12.54,12.58,189400.0
2008-08-05 11:35:00,12.59,12.61,12.55,12.61,203800.0,12.59,12.61,12.55,12.61,203800.0
2008-08-05 11:40:00,12.61,12.61,12.58,12.59,130800.0,12.61,12.61,12.58,12.59,130800.0
2008-08-05 11:45:00,12.6,12.62,12.6,12.61,58800.0,12.6,12.62,12.6,12.61,58800.0
2008-08-05 11:50:00,12.62,12.64,12.6,12.61,162000.0,12.62,12.64,12.6,12.61,162000.0
2008-08-05 11:55:00,12.61,12.62,12.59,12.6,371400.0,12.61,12.62,12.59,12.6,371400.0
2008-08-05 12:00:00,12.6,12.6,12.54,12.54,922100.0,12.6,12.6,12.54,12.54,922100.0
2008-08-05 12:05:00,12.55,12.55,12.49,12.49,129600.0,12.55,12.55,12.49,12.49,129600.0
2008-08-05 12:10:00,12.5,12.5,12.48,12.49,192900.0,12.5,12.5,12.48,12.49,192900.0
2008-08-05 12:15:00,12.48,12.51,12.48,12.49,78500.0,12.48,12.51,12.48,12.49,78500.0
2008-08-05 12:20:00,12.5,12.53,12.49,12.52,164800.0,12.5,12.53,12.49,12.52,164800.0
2008-08-05 12:25:00,12.52,12.53,12.51,12.51,92000.0,12.52,12.53,12.51,12.51,92000.0
2008-08-05 12:30:00,12.51,12.51,12.5,12.5,42200.0,12.51,12.51,12.5,12.5,42200.0
2008-08-05 12:35:00,12.5,12.51,12.5,12.51,19900.0,12.5,12.51,12.5,12.51,19900.0
2008-08-05 12:40:00,12.51,12.51,12.49,12.5,82300.0,12.51,12.51,12.49,12.5,82300.0
2008-08-05 12:45:00,12.5,12.51,12.5,12.51,57100.0,12.5,12.51,12.5,12.51,57100.0
2008-08-05 12:50:00,12.51,12.51,12.5,12.51,26800.0,12.51,12.51,12.5,12.51,26800.0
2008-08-05 12:55:00,12.5,12.51,12.5,12.5,15600.0,12.5,12.51,12.5,12.5,15600.0
2008-08-05 13:00:00,12.51,12.51,12.5,12.51,19700.0,12.51,12.51,12.5,12.51,19700.0
2008-08-05 13:05:00,12.51,12.51,12.5,12.5,59300.0,12.51,12.51,12.5,12.5,59300.0
2008-08-05 13:10:00,12.5,12.51,12.5,12.5,42000.0,12.5,12.51,12.5,12.5,42000.0
2008-08-05 13:15:00,12.5,12.51,12.5,12.5,18400.0,12.5,12.51,12.5,12.5,18400.0
2008-08-05 13:20:00,12.51,12.51,12.5,12.5,31300.0,12.51,12.51,12.5,12.5,31300.0
2008-08-05 13:25:00,12.5,12.51,12.5,12.51,8900.0,12.5,12.51,12.5,12.51,8900.0
2008-08-05 13:30:00,12.51,12.52,12.5,12.51,81900.0,12.51,12.52,12.5,12.51,81900.0
2008-08-05 13:35:00,12.51,12.52,12.48,12.51,198700.0,12.51,12.52,12.48,12.51,198700.0
2008-08-05 13:40:00,12.51,12.52,12.5,12.51,36400.0,12.51,12.52,12.5,12.51,36400.0
2008-08-05 13:45:00,12.51,12.51,12.5,12.51,41900.0,12.51,12.51,12.5,12.51,41900.0
2008-08-05 13:50:00,12.51,12.51,12.5,12.51,42100.0,12.51,12.51,12.5,12.51,42100.0
2008-08-05 13:55:00,12.51,12.52,12.5,12.52,109200.0,12.51,12.52,12.5,12.52,109200.0
2008-08-05 14:00:00,12.51,12.53,12.51,12.51,93100.0,12.51,12.53,12.51,12.51,93100.0
2008-08-05 14:05:00,12.51,12.53,12.51,12.51,170100.0,12.51,12.53,12.51,12.51,170100.0
2008-08-05 14:10:00,12.51,12.55,12.5,12.55,285000.0,12.51,12.55,12.5,12.55,285000.0
2008-08-05 14:15:00,12.54,12.6,12.54,12.57,478600.0,12.54,12.6,12.54,12.57,478600.0
2008-08-05 14:20:00,12.57,12.58,12.55,12.58,336100.0,12.57,12.58,12.55,12.58,336100.0
2008-08-05 14:25:00,12.58,12.6,12.57,12.6,176800.0,12.58,12.6,12.57,12.6,176800.0
2008-08-05 14:30:00,12.6,12.62,12.59,12.6,156800.0,12.6,12.62,12.59,12.6,156800.0
2008-08-05 14:35:00,12.61,12.61,12.6,12.6,92700.0,12.61,12.61,12.6,12.6,92700.0
2008-08-05 14:40:00,12.6,12.62,12.6,12.62,122000.0,12.6,12.62,12.6,12.62,122000.0
2008-08-05 14:45:00,12.61,12.64,12.61,12.62,143100.0,12.61,12.64,12.61,12.62,143100.0
2008-08-05 14:50:00,12.61,12.62,12.6,12.6,69700.0,12.61,12.62,12.6,12.6,69700.0
2008-08-05 14:55:00,12.6,12.6,12.58,12.59,193400.0,12.6,12.6,12.58,12.59,193400.0
2008-08-05 15:00:00,12.6,12.61,12.59,12.6,316800.0,12.6,12.61,12.59,12.6,316800.0
2008-08-05 15:05:00,12.59,12.6,12.59,12.6,194900.0,12.59,12.6,12.59,12.6,194900.0
2008-08-05 15:10:00,12.6,12.61,12.59,12.6,107700.0,12.6,12.61,12.59,12.6,107700.0
2008-08-05 15:15:00,12.61,12.62,12.6,12.61,115700.0,12.61,12.62,12.6,12.61,115700.0
2008-08-05 15:20:00,12.62,12.62,12.6,12.61,152400.0,12.62,12.62,12.6,12.61,152400.0
2008-08-05 15:25:00,12.6,12.61,12.6,12.61,52800.0,12.6,12.61,12.6,12.61,52800.0
2008-08-05 15:30:00,12.6,12.61,12.6,12.6,93400.0,12.6,12.61,12.6,12.6,93400.0
2008-08-05 15:35:00,12.61,12.66,12.6,12.65,491400.0,12.61,12.66,12.6,12.65,491400.0
2008-08-05 15:40:00,12.65,12.72,12.65,12.71,387800.0,12.65,12.72,12.65,12.71,387800.0
2008-08-05 15:45:00,12.71,12.74,12.7,12.74,474200.0,12.71,12.74,12.7,12.74,474200.0
2008-08-05 15:50:00,12.74,12.86,12.73,12.86,1180900.0,12.74,12.86,12.73,12.86,1180900.0
2008-08-05 15:55:00,12.86,12.87,12.84,12.84,636300.0,12.86,12.87,12.84,12.84,636300.0
2008-08-06 09:30:00,12.74,12.87,12.63,12.81,103100.0,12.74,12.87,12.63,12.81,103100.0
2008-08-06 09:35:00,12.82,12.82,12.73,12.76,60400.0,12.82,12.82,12.73,12.76,60400.0
2008-08-06 09:40:00,12.76,12.8,12.75,12.76,48000.0,12.76,12.8,12.75,12.76,48000.0
2008-08-06 09:45:00,12.76,12.77,12.74,12.75,80000.0,12.76,12.77,12.74,12.75,80000.0
2008-08-06 09:50:00,12.76,12.76,12.75,12.75,90900.0,12.76,12.76,12.75,12.75,90900.0
2008-08-06 09:55:00,12.75,12.76,12.75,12.75,54000.0,12.75,12.76,12.75,12.75,54000.0
2008-08-06 10:00:00,12.76,12.76,12.73,12.74,322300.0,12.76,12.76,12.73,12.74,322300.0
2008-08-06 10:05:00,12.74,12.79,12.73,12.79,170500.0,12.74,12.79,12.73,12.79,170500.0
2008-08-06 10:10:00,12.79,12.79,12.73,12.74,96600.0,12.79,12.79,12.73,12.74,96600.0
2008-08-06 10:15:00,12.73,12.77,12.73,12.76,92600.0,12.73,12.77,12.73,12.76,92600.0
2008-08-06 10:20:00,12.76,12.76,12.74,12.75,345800.0,12.76,12.76,12.74,12.75,345800.0
2008-08-06 10:25:00,12.74,12.74,12.7,12.72,118500.0,12.74,12.74,12.7,12.72,118500.0
2008-08-06 10:30:00,12.72,12.74,12.72,12.74,73200.0,12.72,12.74,12.72,12.74,73200.0
2008-08-06 10:35:00,12.73,12.8,12.73,12.77,99200.0,12.73,12.8,12.73,12.77,99200.0
2008-08-06 10:40:00,12.78,12.78,12.75,12.76,40700.0,12.78,12.78,12.75,12.76,40700.0
2008-08-06 10:45:00,12.75,12.76,12.74,12.74,49500.0,12.75,12.76,12.74,12.74,49500.0
2008-08-06 10:50:00,12.75,12.75,12.74,12.74,43800.0,12.75,12.75,12.74,12.74,43800.0
2008-08-06 10:55:00,12.74,12.75,12.74,12.74,58400.0,12.74,12.75,12.74,12.74,58400.0
2008-08-06 11:00:00,12.74,12.75,12.74,12.74,69800.0,12.74,12.75,12.74,12.74,69800.0
2008-08-06 11:05:00,12.75,12.79,12.74,12.79,163000.0,12.75,12.79,12.74,12.79,163000.0
2008-08-06 11:10:00,12.8,12.81,12.79,12.79,125400.0,12.8,12.81,12.79,12.79,125400.0
2008-08-06 11:15:00,12.8,12.84,12.79,12.81,148600.0,12.8,12.84,12.79,12.81,148600.0
2008-08-06 11:20:00,12.82,12.82,12.8,12.82,45900.0,12.82,12.82,12.8,12.82,45900.0
2008-08-06 11:25:00,12.81,12.9,12.81,12.89,133900.0,12.81,12.9,12.81,12.89,133900.0
2008-08-06 11:30:00,12.89,12.9,12.88,12.89,97100.0,12.89,12.9,12.88,12.89,97100.0
2008-08-06 11:35:00,12.89,12.91,12.87,12.9,89300.0,12.89,12.91,12.87,12.9,89300.0
2008-08-06 11:40:00,12.9,13.02,12.9,12.98,647000.0,12.9,13.02,12.9,12.98,647000.0
2008-08-06 11:45:00,12.98,13.03,12.97,13.0,578700.0,12.98,13.03,12.97,13.0,578700.0
2008-08-06 11:50:00,12.99,13.03,12.97,13.01,396400.0,12.99,13.03,12.97,13.01,396400.0
2008-08-06 11:55:00,13.01,13.01,12.96,12.96,168900.0,13.01,13.01,12.96,12.96,168900.0
2008-08-06 12:00:00,12.96,12.97,12.92,12.93,169900.0,12.96,12.97,12.92,12.93,169900.0
2008-08-06 12:05:00,12.94,12.97,12.92,12.96,297100.0,12.94,12.97,12.92,12.96,297100.0
2008-08-06 12:10:00,12.96,13.0,12.96,13.0,105600.0,12.96,13.0,12.96,13.0,105600.0
2008-08-06 12:15:00,12.99,13.0,12.98,13.0,287400.0,12.99,13.0,12.98,13.0,287400.0
2008-08-06 12:20:00,13.0,13.0,12.98,13.0,101800.0,13.0,13.0,12.98,13.0,101800.0
2008-08-06 12:25:00,13.0,13.0,12.98,12.98,48900.0,13.0,13.0,12.98,12.98,48900.0
2008-08-06 12:30:00,12.99,12.99,12.98,12.99,23100.0,12.99,12.99,12.98,12.99,23100.0
2008-08-06 12:35:00,12.98,12.99,12.97,12.98,63400.0,12.98,12.99,12.97,12.98,63400.0
2008-08-06 12:40:00,12.97,12.98,12.95,12.97,244300.0,12.97,12.98,12.95,12.97,244300.0
2008-08-06 12:45:00,12.97,12.98,12.97,12.97,35000.0,12.97,12.98,12.97,12.97,35000.0
2008-08-06 12:50:00,12.97,12.98,12.96,12.97,109200.0,12.97,12.98,12.96,12.97,109200.0
2008-08-06 12:55:00,12.96,13.02,12.96,13.0,422200.0,12.96,13.02,12.96,13.0,422200.0
2008-08-06 13:00:00,13.0,13.03,13.0,13.02,87400.0,13.0,13.03,13.0,13.02,87400.0
2008-08-06 13:05:00,13.02,13.02,13.01,13.01,31700.0,13.02,13.02,13.01,13.01,31700.0
2008-08-06 13:10:00,13.01,13.02,12.97,12.97,136500.0,13.01,13.02,12.97,12.97,136500.0
2008-08-06 13:15:00,12.97,13.01,12.96,13.01,190800.0,12.97,13.01,12.96,13.01,190800.0
2008-08-06 13:20:00,13.01,13.03,13.0,13.01,75500.0,13.01,13.03,13.0,13.01,75500.0
2008-08-06 13:25:00,13.01,13.05,13.01,13.05,220400.0,13.01,13.05,13.01,13.05,220400.0
2008-08-06 13:30:00,13.05,13.06,13.03,13.05,182000.0,13.05,13.06,13.03,13.05,182000.0
2008-08-06 13:35:00,13.06,13.06,13.04,13.05,97900.0,13.06,13.06,13.04,13.05,97900.0
2008-08-06 13:40:00,13.05,13.12,13.05,13.1,377400.0,13.05,13.12,13.05,13.1,377400.0
2008-08-06 13:45:00,13.1,13.11,13.02,13.02,276100.0,13.1,13.11,13.02,13.02,276100.0
2008-08-06 13:50:00,13.02,13.06,13.0,13.02,258200.0,13.02,13.06,13.0,13.02,258200.0
2008-08-06 13:55:00,13.02,13.07,13.02,13.06,201700.0,13.02,13.07,13.02,13.06,201700.0
2008-08-06 14:00:00,13.06,13.08,13.05,13.07,149700.0,13.06,13.08,13.05,13.07,149700.0
2008-08-06 14:05:00,13.08,13.1,13.05,13.06,270200.0,13.08,13.1,13.05,13.06,270200.0
2008-08-06 14:10:00,13.05,13.09,13.05,13.07,200900.0,13.05,13.09,13.05,13.07,200900.0
2008-08-06 14:15:00,13.07,13.12,13.06,13.11,188500.0,13.07,13.12,13.06,13.11,188500.0
2008-08-06 14:20:00,13.1,13.11,13.1,13.11,159000.0,13.1,13.11,13.1,13.11,159000.0
2008-08-06 14:25:00,13.11,13.12,13.1,13.1,449800.0,13.11,13.12,13.1,13.1,449800.0
2008-08-06 14:30:00,13.11,13.13,13.09,13.1,274200.0,13.11,13.13,13.09,13.1,274200.0
2008-08-06 14:35:00,13.1,13.11,13.07,13.07,142300.0,13.1,13.11,13.07,13.07,142300.0
2008-08-06 14:40:00,13.07,13.1,13.04,13.1,334700.0,13.07,13.1,13.04,13.1,334700.0
2008-08-06 14:45:00,13.1,13.12,13.08,13.12,654600.0,13.1,13.12,13.08,13.12,654600.0
2008-08-06 14:50:00,13.12,13.13,13.11,13.11,99300.0,13.12,13.13,13.11,13.11,99300.0
2008-08-06 14:55:00,13.11,13.12,13.07,13.1,95500.0,13.11,13.12,13.07,13.1,95500.0
2008-08-06 15:00:00,13.1,13.12,13.1,13.11,176300.0,13.1,13.12,13.1,13.11,176300.0
2008-08-06 15:05:00,13.11,13.11,13.08,13.09,185200.0,13.11,13.11,13.08,13.09,185200.0
2008-08-06 15:10:00,13.08,13.09,13.06,13.06,84800.0,13.08,13.09,13.06,13.06,84800.0
2008-08-06 15:15:00,13.06,13.07,13.06,13.07,84200.0,13.06,13.07,13.06,13.07,84200.0
2008-08-06 15:20:00,13.07,13.1,13.06,13.06,163900.0,13.07,13.1,13.06,13.06,163900.0
2008-08-06 15:25:00,13.06,13.09,13.05,13.08,453700.0,13.06,13.09,13.05,13.08,453700.0
2008-08-06 15:30:00,13.07,13.08,13.06,13.07,186400.0,13.07,13.08,13.06,13.07,186400.0
2008-08-06 15:35:00,13.07,13.07,13.06,13.07,76100.0,13.07,13.07,13.06,13.07,76100.0
2008-08-06 15:40:00,13.07,13.07,13.05,13.05,210200.0,13.07,13.07,13.05,13.05,210200.0
2008-08-06 15:45:00,13.06,13.08,13.05,13.08,145800.0,13.06,13.08,13.05,13.08,145800.0
2008-08-06 15:50:00,13.08,13.08,13.06,13.06,164900.0,13.08,13.08,13.06,13.06,164900.0
2008-08-06 15:55:00,13.07,13.09,13.06,13.09,243400.0,13.07,13.09,13.06,13.09,243400.0
2008-08-07 09:30:00,12.95,12.98,12.74,12.75,312100.0,12.95,12.98,12.74,12.75,312100.0
2008-08-07 09:35:00,12.75,12.77,12.68,12.73,149000.0,12.75,12.77,12.68,12.73,149000.0
2008-08-07 09:40:00,12.73,12.97,12.73,12.95,158100.0,12.73,12.97,12.73,12.95,158100.0
2008-08-07 09:45:00,12.95,12.95,12.86,12.89,128800.0,12.95,12.95,12.86,12.89,128800.0
2008-08-07 09:50:00,12.89,12.98,12.89,12.98,153200.0,12.89,12.98,12.89,12.98,153200.0
2008-08-07 09:55:00,12.98,13.03,12.97,13.01,145800.0,12.98,13.03,12.97,13.01,145800.0
2008-08-07 10:00:00,13.02,13.02,12.98,13.0,117300.0,13.02,13.02,12.98,13.0,117300.0
2008-08-07 10:05:00,13.0,13.05,12.99,13.0,159600.0,13.0,13.05,12.99,13.0,159600.0
2008-08-07 10:10:00,13.0,13.01,12.96,12.99,120500.0,13.0,13.01,12.96,12.99,120500.0
2008-08-07 10:15:00,12.99,13.06,12.99,13.06,149600.0,12.99,13.06,12.99,13.06,149600.0
2008-08-07 10:20:00,13.06,13.07,13.04,13.05,132600.0,13.06,13.07,13.04,13.05,132600.0
2008-08-07 10:25:00,13.04,13.05,13.03,13.03,59700.0,13.04,13.05,13.03,13.03,59700.0
2008-08-07 10:30:00,13.03,13.05,13.03,13.04,55600.0,13.03,13.05,13.03,13.04,55600.0
2008-08-07 10:35:00,13.04,13.05,12.98,12.99,130900.0,13.04,13.05,12.98,12.99,130900.0
2008-08-07 10:40:00,12.99,13.0,12.97,12.98,60400.0,12.99,13.0,12.97,12.98,60400.0
2008-08-07 10:45:00,12.99,13.01,12.98,12.98,73200.0,12.99,13.01,12.98,12.98,73200.0
2008-08-07 10:50:00,12.98,13.0,12.98,12.99,64400.0,12.98,13.0,12.98,12.99,64400.0
2008-08-07 10:55:00,13.0,13.0,12.97,12.99,91600.0,13.0,13.0,12.97,12.99,91600.0
2008-08-07 11:00:00,12.99,12.99,12.96,12.97,197000.0,12.99,12.99,12.96,12.97,197000.0
2008-08-07 11:05:00,12.97,12.98,12.95,12.96,124700.0,12.97,12.98,12.95,12.96,124700.0
2008-08-07 11:10:00,12.96,12.98,12.95,12.97,67100.0,12.96,12.98,12.95,12.97,67100.0
2008-08-07 11:15:00,12.97,12.98,12.94,12.94,267900.0,12.97,12.98,12.94,12.94,267900.0
2008-08-07 11:20:00,12.94,12.95,12.93,12.93,35800.0,12.94,12.95,12.93,12.93,35800.0
2008-08-07 11:25:00,12.93,12.95,12.92,12.95,274800.0,12.93,12.95,12.92,12.95,274800.0
2008-08-07 11:30:00,12.94,12.95,12.91,12.94,66700.0,12.94,12.95,12.91,12.94,66700.0
2008-08-07 11:35:00,12.94,12.95,12.92,12.94,266300.0,12.94,12.95,12.92,12.94,266300.0
2008-08-07 11:40:00,12.94,12.94,12.93,12.93,30700.0,12.94,12.94,12.93,12.93,30700.0
2008-08-07 11:45:00,12.94,12.98,12.93,12.97,149400.0,12.94,12.98,12.93,12.97,149400.0
2008-08-07 11:50:00,12.97,12.97,12.94,12.95,78500.0,12.97,12.97,12.94,12.95,78500.0
2008-08-07 11:55:00,12.94,12.95,12.91,12.92,21400.0,12.94,12.95,12.91,12.92,21400.0
2008-08-07 12:00:00,12.91,12.92,12.9,12.9,40600.0,12.91,12.92,12.9,12.9,40600.0
2008-08-07 12:05:00,12.9,12.91,12.89,12.89,105400.0,12.9,12.91,12.89,12.89,105400.0
2008-08-07 12:10:00,12.89,12.92,12.88,12.92,373900.0,12.89,12.92,12.88,12.92,373900.0
2008-08-07 12:15:00,12.92,12.96,12.91,12.95,358100.0,12.92,12.96,12.91,12.95,358100.0
2008-08-07 12:20:00,12.95,12.95,12.92,12.92,34700.0,12.95,12.95,12.92,12.92,34700.0
2008-08-07 12:25:00,12.92,12.93,12.92,12.92,21200.0,12.92,12.93,12.92,12.92,21200.0
2008-08-07 12:30:00,12.93,12.99,12.88,12.94,323700.0,12.93,12.99,12.88,12.94,323700.0
2008-08-07 12:35:00,12.94,12.98,12.91,12.91,200400.0,12.94,12.98,12.91,12.91,200400.0
2008-08-07 12:40:00,12.92,12.92,12.9,12.92,40300.0,12.92,12.92,12.9,12.92,40300.0
2008-08-07 12:45:00,12.92,12.98,12.91,12.97,189600.0,12.92,12.98,12.91,12.97,189600.0
2008-08-07 12:50:00,12.98,12.98,12.95,12.95,25800.0,12.98,12.98,12.95,12.95,25800.0
2008-08-07 12:55:00,12.95,12.96,12.94,12.95,122000.0,12.95,12.96,12.94,12.95,122000.0
2008-08-07 13:00:00,12.95,12.96,12.92,12.92,98500.0,12.95,12.96,12.92,12.92,98500.0
2008-08-07 13:05:00,12.92,12.93,12.91,12.91,46900.0,12.92,12.93,12.91,12.91,46900.0
2008-08-07 13:10:00,12.92,12.93,12.91,12.93,63900.0,12.92,12.93,12.91,12.93,63900.0
2008-08-07 13:15:00,12.93,12.96,12.93,12.95,83700.0,12.93,12.96,12.93,12.95,83700.0
2008-08-07 13:20:00,12.95,12.97,12.94,12.97,79200.0,12.95,12.97,12.94,12.97,79200.0
2008-08-07 13:25:00,12.97,12.98,12.95,12.98,162100.0,12.97,12.98,12.95,12.98,162100.0
2008-08-07 13:30:00,12.98,12.99,12.97,12.97,54500.0,12.98,12.99,12.97,12.97,54500.0
2008-08-07 13:35:00,12.97,12.99,12.96,12.98,135300.0,12.97,12.99,12.96,12.98,135300.0
2008-08-07 13:40:00,12.98,12.99,12.96,12.99,165600.0,12.98,12.99,12.96,12.99,165600.0
2008-08-07 13:45:00,12.99,12.99,12.96,12.96,60200.0,12.99,12.99,12.96,12.96,60200.0
2008-08-07 13:50:00,12.96,12.98,12.95,12.98,122100.0,12.96,12.98,12.95,12.98,122100.0
2008-08-07 13:55:00,12.98,12.98,12.92,12.92,183000.0,12.98,12.98,12.92,12.92,183000.0
2008-08-07 14:00:00,12.93,12.96,12.92,12.95,98900.0,12.93,12.96,12.92,12.95,98900.0
2008-08-07 14:05:00,12.95,12.97,12.95,12.95,85900.0,12.95,12.97,12.95,12.95,85900.0
2008-08-07 14:10:00,12.95,12.97,12.94,12.96,149400.0,12.95,12.97,12.94,12.96,149400.0
2008-08-07 14:15:00,12.95,12.96,12.95,12.95,25400.0,12.95,12.96,12.95,12.95,25400.0
2008-08-07 14:20:00,12.95,12.96,12.94,12.94,33800.0,12.95,12.96,12.94,12.94,33800.0
2008-08-07 14:25:00,12.94,12.95,12.93,12.94,40300.0,12.94,12.95,12.93,12.94,40300.0
2008-08-07 14:30:00,12.94,12.95,12.94,12.94,24200.0,12.94,12.95,12.94,12.94,24200.0
2008-08-07 14:35:00,12.94,12.95,12.92,12.92,62600.0,12.94,12.95,12.92,12.92,62600.0
2008-08-07 14:40:00,12.92,12.94,12.92,12.92,67500.0,12.92,12.94,12.92,12.92,67500.0
2008-08-07 14:45:00,12.92,12.93,12.89,12.91,118100.0,12.92,12.93,12.89,12.91,118100.0
2008-08-07 14:50:00,12.91,12.92,12.89,12.89,56000.0,12.91,12.92,12.89,12.89,56000.0
2008-08-07 14:55:00,12.89,12.9,12.87,12.87,50900.0,12.89,12.9,12.87,12.87,50900.0
2008-08-07 15:00:00,12.87,12.9,12.87,12.87,88300.0,12.87,12.9,12.87,12.87,88300.0
2008-08-07 15:05:00,12.87,12.95,12.85,12.88,165600.0,12.87,12.95,12.85,12.88,165600.0
2008-08-07 15:10:00,12.88,12.95,12.87,12.88,194400.0,12.88,12.95,12.87,12.88,194400.0
2008-08-07 15:15:00,12.88,12.89,12.84,12.84,101700.0,12.88,12.89,12.84,12.84,101700.0
2008-08-07 15:20:00,12.84,12.85,12.82,12.83,88000.0,12.84,12.85,12.82,12.83,88000.0
2008-08-07 15:25:00,12.84,12.91,12.83,12.88,151200.0,12.84,12.91,12.83,12.88,151200.0
2008-08-07 15:30:00,12.88,12.88,12.76,12.77,170400.0,12.88,12.88,12.76,12.77,170400.0
2008-08-07 15:35:00,12.77,12.77,12.71,12.71,353600.0,12.77,12.77,12.71,12.71,353600.0
2008-08-07 15:40:00,12.71,12.78,12.7,12.77,253900.0,12.71,12.78,12.7,12.77,253900.0
2008-08-07 15:45:00,12.77,12.85,12.74,12.74,444700.0,12.77,12.85,12.74,12.74,444700.0
2008-08-07 15:50:00,12.74,12.83,12.74,12.79,355100.0,12.74,12.83,12.74,12.79,355100.0
2008-08-07 15:55:00,12.79,12.81,12.77,12.79,387300.0,12.79,12.81,12.77,12.79,387300.0
2008-08-08 09:30:00,12.82,12.92,12.72,12.92,58800.0,12.82,12.92,12.72,12.92,58800.0
2008-08-08 09:35:00,12.91,12.95,12.83,12.87,70700.0,12.91,12.95,12.83,12.87,70700.0
2008-08-08 09:40:00,12.87,12.88,12.84,12.86,59300.0,12.87,12.88,12.84,12.86,59300.0
2008-08-08 09:45:00,12.87,12.97,12.87,12.96,118600.0,12.87,12.97,12.87,12.96,118600.0
2008-08-08 09:50:00,12.95,13.03,12.95,12.97,77100.0,12.95,13.03,12.95,12.97,77100.0
2008-08-08 09:55:00,12.97,13.03,12.94,13.02,67800.0,12.97,13.03,12.94,13.02,67800.0
2008-08-08 10:00:00,13.02,13.05,12.96,12.96,73900.0,13.02,13.05,12.96,12.96,73900.0
2008-08-08 10:05:00,12.96,13.0,12.91,13.0,123000.0,12.96,13.0,12.91,13.0,123000.0
2008-08-08 10:10:00,13.0,13.01,12.98,12.98,135000.0,13.0,13.01,12.98,12.98,135000.0
2008-08-08 10:15:00,12.99,13.0,12.98,12.99,91300.0,12.99,13.0,12.98,12.99,91300.0
2008-08-08 10:20:00,12.99,13.0,12.93,13.0,102000.0,12.99,13.0,12.93,13.0,102000.0
2008-08-08 10:25:00,12.99,13.0,12.98,13.0,80100.0,12.99,13.0,12.98,13.0,80100.0
2008-08-08 10:30:00,13.0,13.0,12.94,12.97,149100.0,13.0,13.0,12.94,12.97,149100.0
2008-08-08 10:35:00,12.97,13.0,12.96,12.99,34000.0,12.97,13.0,12.96,12.99,34000.0
2008-08-08 10:40:00,12.99,13.01,12.96,13.0,263700.0,12.99,13.01,12.96,13.0,263700.0
2008-08-08 10:45:00,13.0,13.02,13.0,13.01,283100.0,13.0,13.02,13.0,13.01,283100.0
2008-08-08 10:50:00,13.0,13.05,13.0,13.05,240100.0,13.0,13.05,13.0,13.05,240100.0
2008-08-08 10:55:00,13.04,13.09,13.02,13.03,107400.0,13.04,13.09,13.02,13.03,107400.0
2008-08-08 11:00:00,13.03,13.06,13.03,13.03,160300.0,13.03,13.06,13.03,13.03,160300.0
2008-08-08 11:05:00,13.03,13.04,13.02,13.02,224900.0,13.03,13.04,13.02,13.02,224900.0
2008-08-08 11:10:00,13.03,13.07,13.02,13.07,356100.0,13.03,13.07,13.02,13.07,356100.0
2008-08-08 11:15:00,13.06,13.07,13.05,13.06,479200.0,13.06,13.07,13.05,13.06,479200.0
2008-08-08 11:20:00,13.06,13.07,13.05,13.06,90600.0,13.06,13.07,13.05,13.06,90600.0
2008-08-08 11:25:00,13.06,13.09,13.06,13.08,288700.0,13.06,13.09,13.06,13.08,288700.0
2008-08-08 11:30:00,13.07,13.09,13.07,13.09,138000.0,13.07,13.09,13.07,13.09,138000.0
2008-08-08 11:35:00,13.09,13.09,13.08,13.08,122300.0,13.09,13.09,13.08,13.08,122300.0
2008-08-08 11:40:00,13.08,13.09,13.07,13.07,58300.0,13.08,13.09,13.07,13.07,58300.0
2008-08-08 11:45:00,13.07,13.08,13.06,13.06,79500.0,13.07,13.08,13.06,13.06,79500.0
2008-08-08 11:50:00,13.07,13.07,13.05,13.07,360100.0,13.07,13.07,13.05,13.07,360100.0
2008-08-08 11:55:00,13.07,13.12,13.07,13.12,272700.0,13.07,13.12,13.07,13.12,272700.0
2008-08-08 12:00:00,13.12,13.12,13.04,13.05,169900.0,13.12,13.12,13.04,13.05,169900.0
2008-08-08 12:05:00,13.05,13.06,13.01,13.01,56800.0,13.05,13.06,13.01,13.01,56800.0
2008-08-08 12:10:00,13.02,13.05,12.98,13.05,257600.0,13.02,13.05,12.98,13.05,257600.0
2008-08-08 12:15:00,13.05,13.05,13.03,13.05,85100.0,13.05,13.05,13.03,13.05,85100.0
2008-08-08 12:20:00,13.05,13.08,13.04,13.08,104800.0,13.05,13.08,13.04,13.08,104800.0
2008-08-08 12:25:00,13.09,13.1,13.08,13.09,66300.0,13.09,13.1,13.08,13.09,66300.0
2008-08-08 12:30:00,13.1,13.1,13.08,13.09,45800.0,13.1,13.1,13.08,13.09,45800.0
2008-08-08 12:35:00,13.08,13.09,13.08,13.08,22000.0,13.08,13.09,13.08,13.08,22000.0
2008-08-08 12:40:00,13.08,13.09,13.07,13.08,29400.0,13.08,13.09,13.07,13.08,29400.0
2008-08-08 12:45:00,13.07,13.08,13.07,13.07,23400.0,13.07,13.08,13.07,13.07,23400.0
2008-08-08 12:50:00,13.07,13.08,13.07,13.07,27600.0,13.07,13.08,13.07,13.07,27600.0
2008-08-08 12:55:00,13.07,13.07,13.06,13.06,31700.0,13.07,13.07,13.06,13.06,31700.0
2008-08-08 13:00:00,13.07,13.07,13.06,13.07,83000.0,13.07,13.07,13.06,13.07,83000.0
2008-08-08 13:05:00,13.06,13.07,13.06,13.06,18100.0,13.06,13.07,13.06,13.06,18100.0
2008-08-08 13:10:00,13.06,13.07,13.06,13.06,39300.0,13.06,13.07,13.06,13.06,39300.0
2008-08-08 13:15:00,13.06,13.07,13.06,13.06,7000.0,13.06,13.07,13.06,13.06,7000.0
2008-08-08 13:20:00,13.06,13.09,13.06,13.09,115100.0,13.06,13.09,13.06,13.09,115100.0
2008-08-08 13:25:00,13.09,13.1,13.09,13.1,68900.0,13.09,13.1,13.09,13.1,68900.0
2008-08-08 13:30:00,13.09,13.12,13.08,13.12,103000.0,13.09,13.12,13.08,13.12,103000.0
2008-08-08 13:35:00,13.11,13.12,13.1,13.1,32700.0,13.11,13.12,13.1,13.1,32700.0
2008-08-08 13:40:00,13.1,13.11,13.08,13.08,41000.0,13.1,13.11,13.08,13.08,41000.0
2008-08-08 13:45:00,13.09,13.09,13.07,13.08,57900.0,13.09,13.09,13.07,13.08,57900.0
2008-08-08 13:50:00,13.08,13.09,13.08,13.08,16000.0,13.08,13.09,13.08,13.08,16000.0
2008-08-08 13:55:00,13.08,13.09,13.08,13.09,19700.0,13.08,13.09,13.08,13.09,19700.0
2008-08-08 14:00:00,13.08,13.12,13.08,13.1,92500.0,13.08,13.12,13.08,13.1,92500.0
2008-08-08 14:05:00,13.1,13.11,13.1,13.11,21600.0,13.1,13.11,13.1,13.11,21600.0
2008-08-08 14:10:00,13.1,13.11,13.1,13.1,34000.0,13.1,13.11,13.1,13.1,34000.0
2008-08-08 14:15:00,13.1,13.14,13.1,13.12,203400.0,13.1,13.14,13.1,13.12,203400.0
2008-08-08 14:20:00,13.13,13.16,13.12,13.14,111500.0,13.13,13.16,13.12,13.14,111500.0
2008-08-08 14:25:00,13.15,13.15,13.13,13.15,41000.0,13.15,13.15,13.13,13.15,41000.0
2008-08-08 14:30:00,13.15,13.16,13.14,13.14,36500.0,13.15,13.16,13.14,13.14,36500.0
2008-08-08 14:35:00,13.14,13.15,13.14,13.15,45800.0,13.14,13.15,13.14,13.15,45800.0
2008-08-08 14:40:00,13.14,13.16,13.14,13.15,30100.0,13.14,13.16,13.14,13.15,30100.0
2008-08-08 14:45:00,13.16,13.16,13.15,13.16,29200.0,13.16,13.16,13.15,13.16,29200.0
2008-08-08 14:50:00,13.15,13.16,13.14,13.14,43300.0,13.15,13.16,13.14,13.14,43300.0
2008-08-08 14:55:00,13.15,13.16,13.14,13.15,70200.0,13.15,13.16,13.14,13.15,70200.0
2008-08-08 15:00:00,13.15,13.16,13.15,13.16,34100.0,13.15,13.16,13.15,13.16,34100.0
2008-08-08 15:05:00,13.15,13.19,13.15,13.18,125400.0,13.15,13.19,13.15,13.18,125400.0
2008-08-08 15:10:00,13.18,13.21,13.18,13.19,259100.0,13.18,13.21,13.18,13.19,259100.0
2008-08-08 15:15:00,13.19,13.19,13.17,13.18,167400.0,13.19,13.19,13.17,13.18,167400.0
2008-08-08 15:20:00,13.19,13.19,13.17,13.17,85200.0,13.19,13.19,13.17,13.17,85200.0
2008-08-08 15:25:00,13.17,13.19,13.17,13.18,42300.0,13.17,13.19,13.17,13.18,42300.0
2008-08-08 15:30:00,13.18,13.21,13.18,13.2,112600.0,13.18,13.21,13.18,13.2,112600.0
2008-08-08 15:35:00,13.21,13.23,13.2,13.21,154400.0,13.21,13.23,13.2,13.21,154400.0
2008-08-08 15:40:00,13.22,13.28,13.21,13.26,430500.0,13.22,13.28,13.21,13.26,430500.0
2008-08-08 15:45:00,13.26,13.26,13.24,13.24,150500.0,13.26,13.26,13.24,13.24,150500.0
2008-08-08 15:50:00,13.24,13.26,13.22,13.26,351100.0,13.24,13.26,13.22,13.26,351100.0
2008-08-08 15:55:00,13.25,13.27,13.25,13.27,239200.0,13.25,13.27,13.25,13.27,239200.0
2008-08-11 09:30:00,13.23,13.23,13.03,13.06,111200.0,13.23,13.23,13.03,13.06,111200.0
2008-08-11 09:35:00,13.06,13.17,13.06,13.16,98400.0,13.06,13.17,13.06,13.16,98400.0
2008-08-11 09:40:00,13.15,13.2,13.15,13.19,99100.0,13.15,13.2,13.15,13.19,99100.0
2008-08-11 09:45:00,13.19,13.22,13.16,13.16,94600.0,13.19,13.22,13.16,13.16,94600.0
2008-08-11 09:50:00,13.16,13.2,13.15,13.2,112700.0,13.16,13.2,13.15,13.2,112700.0
2008-08-11 09:55:00,13.21,13.25,13.2,13.23,126200.0,13.21,13.25,13.2,13.23,126200.0
2008-08-11 10:00:00,13.24,13.25,13.19,13.2,217600.0,13.24,13.25,13.19,13.2,217600.0
2008-08-11 10:05:00,13.2,13.26,13.19,13.24,100000.0,13.2,13.26,13.19,13.24,100000.0
2008-08-11 10:10:00,13.25,13.25,13.19,13.2,78200.0,13.25,13.25,13.19,13.2,78200.0
2008-08-11 10:15:00,13.2,13.25,13.19,13.24,32900.0,13.2,13.25,13.19,13.24,32900.0
2008-08-11 10:20:00,13.23,13.26,13.22,13.26,130500.0,13.23,13.26,13.22,13.26,130500.0
2008-08-11 10:25:00,13.26,13.26,13.24,13.24,15900.0,13.26,13.26,13.24,13.24,15900.0
2008-08-11 10:30:00,13.25,13.25,13.2,13.21,173400.0,13.25,13.25,13.2,13.21,173400.0
2008-08-11 10:35:00,13.21,13.21,13.17,13.17,37400.0,13.21,13.21,13.17,13.17,37400.0
2008-08-11 10:40:00,13.17,13.21,13.17,13.21,26800.0,13.17,13.21,13.17,13.21,26800.0
2008-08-11 10:45:00,13.21,13.22,13.19,13.19,57400.0,13.21,13.22,13.19,13.19,57400.0
2008-08-11 10:50:00,13.2,13.21,13.19,13.2,31300.0,13.2,13.21,13.19,13.2,31300.0
2008-08-11 10:55:00,13.2,13.24,13.19,13.24,267200.0,13.2,13.24,13.19,13.24,267200.0
2008-08-11 11:00:00,13.24,13.24,13.22,13.24,79700.0,13.24,13.24,13.22,13.24,79700.0
2008-08-11 11:05:00,13.24,13.25,13.23,13.25,57500.0,13.24,13.25,13.23,13.25,57500.0
2008-08-11 11:10:00,13.25,13.25,13.22,13.23,38800.0,13.25,13.25,13.22,13.23,38800.0
2008-08-11 11:15:00,13.24,13.24,13.23,13.23,93800.0,13.24,13.24,13.23,13.23,93800.0
2008-08-11 11:20:00,13.23,13.25,13.22,13.25,80600.0,13.23,13.25,13.22,13.25,80600.0
2008-08-11 11:25:00,13.25,13.27,13.24,13.26,230900.0,13.25,13.27,13.24,13.26,230900.0
2008-08-11 11:30:00,13.27,13.27,13.26,13.27,24500.0,13.27,13.27,13.26,13.27,24500.0
2008-08-11 11:35:00,13.27,13.28,13.25,13.26,140700.0,13.27,13.28,13.25,13.26,140700.0
2008-08-11 11:40:00,13.27,13.28,13.26,13.27,30800.0,13.27,13.28,13.26,13.27,30800.0
2008-08-11 11:45:00,13.28,13.28,13.25,13.26,38100.0,13.28,13.28,13.25,13.26,38100.0
2008-08-11 11:50:00,13.26,13.26,13.25,13.25,15900.0,13.26,13.26,13.25,13.25,15900.0
2008-08-11 11:55:00,13.25,13.26,13.25,13.26,74200.0,13.25,13.26,13.25,13.26,74200.0
2008-08-11 12:00:00,13.26,13.27,13.25,13.27,80300.0,13.26,13.27,13.25,13.27,80300.0
2008-08-11 12:05:00,13.26,13.3,13.26,13.3,104900.0,13.26,13.3,13.26,13.3,104900.0
2008-08-11 12:10:00,13.29,13.3,13.29,13.3,33100.0,13.29,13.3,13.29,13.3,33100.0
2008-08-11 12:15:00,13.29,13.3,13.29,13.3,32600.0,13.29,13.3,13.29,13.3,32600.0
2008-08-11 12:20:00,13.29,13.31,13.28,13.31,161200.0,13.29,13.31,13.28,13.31,161200.0
2008-08-11 12:25:00,13.31,13.32,13.31,13.31,26000.0,13.31,13.32,13.31,13.31,26000.0
2008-08-11 12:30:00,13.32,13.32,13.31,13.31,6500.0,13.32,13.32,13.31,13.31,6500.0
2008-08-11 12:35:00,13.31,13.32,13.3,13.32,127800.0,13.31,13.32,13.3,13.32,127800.0
2008-08-11 12:40:00,13.32,13.33,13.31,13.32,25600.0,13.32,13.33,13.31,13.32,25600.0
2008-08-11 12:45:00,13.32,13.32,13.28,13.3,187600.0,13.32,13.32,13.28,13.3,187600.0
2008-08-11 12:50:00,13.3,13.31,13.29,13.3,58400.0,13.3,13.31,13.29,13.3,58400.0
2008-08-11 12:55:00,13.29,13.3,13.29,13.3,17800.0,13.29,13.3,13.29,13.3,17800.0
2008-08-11 13:00:00,13.29,13.3,13.28,13.3,47000.0,13.29,13.3,13.28,13.3,47000.0
2008-08-11 13:05:00,13.29,13.3,13.29,13.3,79600.0,13.29,13.3,13.29,13.3,79600.0
2008-08-11 13:10:00,13.29,13.31,13.29,13.31,45600.0,13.29,13.31,13.29,13.31,45600.0
2008-08-11 13:15:00,13.3,13.32,13.3,13.31,51800.0,13.3,13.32,13.3,13.31,51800.0
2008-08-11 13:20:00,13.32,13.33,13.31,13.33,25700.0,13.32,13.33,13.31,13.33,25700.0
2008-08-11 13:25:00,13.32,13.33,13.32,13.33,63400.0,13.32,13.33,13.32,13.33,63400.0
2008-08-11 13:30:00,13.33,13.33,13.32,13.33,12100.0,13.33,13.33,13.32,13.33,12100.0
2008-08-11 13:35:00,13.33,13.34,13.32,13.33,77800.0,13.33,13.34,13.32,13.33,77800.0
2008-08-11 13:40:00,13.33,13.34,13.29,13.29,65800.0,13.33,13.34,13.29,13.29,65800.0
2008-08-11 13:45:00,13.3,13.3,13.28,13.28,42100.0,13.3,13.3,13.28,13.28,42100.0
2008-08-11 13:50:00,13.29,13.3,13.28,13.3,72300.0,13.29,13.3,13.28,13.3,72300.0
2008-08-11 13:55:00,13.31,13.33,13.29,13.3,294100.0,13.31,13.33,13.29,13.3,294100.0
2008-08-11 14:00:00,13.3,13.32,13.3,13.31,91900.0,13.3,13.32,13.3,13.31,91900.0
2008-08-11 14:05:00,13.31,13.33,13.3,13.32,100900.0,13.31,13.33,13.3,13.32,100900.0
2008-08-11 14:10:00,13.33,13.34,13.31,13.31,101400.0,13.33,13.34,13.31,13.31,101400.0
2008-08-11 14:15:00,13.3,13.33,13.3,13.31,39900.0,13.3,13.33,13.3,13.31,39900.0
2008-08-11 14:20:00,13.31,13.32,13.29,13.31,172300.0,13.31,13.32,13.29,13.31,172300.0
2008-08-11 14:25:00,13.32,13.32,13.31,13.31,8600.0,13.32,13.32,13.31,13.31,8600.0
2008-08-11 14:30:00,13.31,13.32,13.29,13.29,44000.0,13.31,13.32,13.29,13.29,44000.0
2008-08-11 14:35:00,13.29,13.3,13.26,13.27,53000.0,13.29,13.3,13.26,13.27,53000.0
2008-08-11 14:40:00,13.26,13.27,13.25,13.26,18600.0,13.26,13.27,13.25,13.26,18600.0
2008-08-11 14:45:00,13.25,13.26,13.24,13.24,24500.0,13.25,13.26,13.24,13.24,24500.0
2008-08-11 14:50:00,13.24,13.25,13.18,13.18,81900.0,13.24,13.25,13.18,13.18,81900.0
2008-08-11 14:55:00,13.18,13.21,13.17,13.21,81000.0,13.18,13.21,13.17,13.21,81000.0
2008-08-11 15:00:00,13.2,13.24,13.2,13.23,99500.0,13.2,13.24,13.2,13.23,99500.0
2008-08-11 15:05:00,13.23,13.25,13.22,13.24,57600.0,13.23,13.25,13.22,13.24,57600.0
2008-08-11 15:10:00,13.24,13.25,13.24,13.25,7000.0,13.24,13.25,13.24,13.25,7000.0
2008-08-11 15:15:00,13.24,13.25,13.2,13.21,58400.0,13.24,13.25,13.2,13.21,58400.0
2008-08-11 15:20:00,13.21,13.22,13.19,13.2,142200.0,13.21,13.22,13.19,13.2,142200.0
2008-08-11 15:25:00,13.21,13.21,13.2,13.2,41400.0,13.21,13.21,13.2,13.2,41400.0
2008-08-11 15:30:00,13.2,13.21,13.18,13.18,59200.0,13.2,13.21,13.18,13.18,59200.0
2008-08-11 15:35:00,13.18,13.19,13.16,13.16,82500.0,13.18,13.19,13.16,13.16,82500.0
2008-08-11 15:40:00,13.17,13.21,13.16,13.21,107200.0,13.17,13.21,13.16,13.21,107200.0
2008-08-11 15:45:00,13.21,13.21,13.19,13.2,81800.0,13.21,13.21,13.19,13.2,81800.0
2008-08-11 15:50:00,13.2,13.23,13.2,13.23,100000.0,13.2,13.23,13.2,13.23,100000.0
2008-08-11 15:55:00,13.23,13.25,13.22,13.24,152100.0,13.23,13.25,13.22,13.24,152100.0
2008-08-12 09:30:00,13.14,13.34,13.12,13.21,105200.0,13.14,13.34,13.12,13.21,105200.0
2008-08-12 09:35:00,13.2,13.2,13.1,13.1,82000.0,13.2,13.2,13.1,13.1,82000.0
2008-08-12 09:40:00,13.09,13.19,13.07,13.17,132100.0,13.09,13.19,13.07,13.17,132100.0
2008-08-12 09:45:00,13.17,13.17,13.09,13.09,285900.0,13.17,13.17,13.09,13.09,285900.0
2008-08-12 09:50:00,13.1,13.17,13.1,13.17,239000.0,13.1,13.17,13.1,13.17,239000.0
2008-08-12 09:55:00,13.17,13.25,13.16,13.22,100500.0,13.17,13.25,13.16,13.22,100500.0
2008-08-12 10:00:00,13.22,13.33,13.22,13.33,73500.0,13.22,13.33,13.22,13.33,73500.0
2008-08-12 10:05:00,13.32,13.35,13.27,13.28,103300.0,13.32,13.35,13.27,13.28,103300.0
2008-08-12 10:10:00,13.28,13.29,13.23,13.24,163800.0,13.28,13.29,13.23,13.24,163800.0
2008-08-12 10:15:00,13.24,13.29,13.23,13.27,85400.0,13.24,13.29,13.23,13.27,85400.0
2008-08-12 10:20:00,13.27,13.28,13.25,13.25,151200.0,13.27,13.28,13.25,13.25,151200.0
2008-08-12 10:25:00,13.25,13.26,13.2,13.2,95800.0,13.25,13.26,13.2,13.2,95800.0
2008-08-12 10:30:00,13.2,13.21,13.17,13.19,97100.0,13.2,13.21,13.17,13.19,97100.0
2008-08-12 10:35:00,13.19,13.25,13.18,13.22,176700.0,13.19,13.25,13.18,13.22,176700.0
2008-08-12 10:40:00,13.22,13.25,13.22,13.25,132400.0,13.22,13.25,13.22,13.25,132400.0
2008-08-12 10:45:00,13.25,13.28,13.24,13.28,65400.0,13.25,13.28,13.24,13.28,65400.0
2008-08-12 10:50:00,13.28,13.29,13.26,13.27,63300.0,13.28,13.29,13.26,13.27,63300.0
2008-08-12 10:55:00,13.26,13.32,13.26,13.32,29800.0,13.26,13.32,13.26,13.32,29800.0
2008-08-12 11:00:00,13.32,13.34,13.28,13.28,44900.0,13.32,13.34,13.28,13.28,44900.0
2008-08-12 11:05:00,13.28,13.35,13.27,13.35,191800.0,13.28,13.35,13.27,13.35,191800.0
2008-08-12 11:10:00,13.35,13.35,13.33,13.35,63000.0,13.35,13.35,13.33,13.35,63000.0
2008-08-12 11:15:00,13.34,13.35,13.29,13.29,98900.0,13.34,13.35,13.29,13.29,98900.0
2008-08-12 11:20:00,13.29,13.32,13.29,13.3,68100.0,13.29,13.32,13.29,13.3,68100.0
2008-08-12 11:25:00,13.29,13.3,13.29,13.3,217200.0,13.29,13.3,13.29,13.3,217200.0
2008-08-12 11:30:00,13.3,13.3,13.29,13.29,24300.0,13.3,13.3,13.29,13.29,24300.0
2008-08-12 11:35:00,13.29,13.3,13.24,13.24,132800.0,13.29,13.3,13.24,13.24,132800.0
2008-08-12 11:40:00,13.25,13.25,13.23,13.23,36200.0,13.25,13.25,13.23,13.23,36200.0
2008-08-12 11:45:00,13.23,13.27,13.23,13.25,64600.0,13.23,13.27,13.23,13.25,64600.0
2008-08-12 11:50:00,13.26,13.26,13.23,13.23,26500.0,13.26,13.26,13.23,13.23,26500.0
2008-08-12 11:55:00,13.23,13.24,13.19,13.19,96900.0,13.23,13.24,13.19,13.19,96900.0
2008-08-12 12:00:00,13.19,13.19,13.17,13.19,97100.0,13.19,13.19,13.17,13.19,97100.0
2008-08-12 12:05:00,13.19,13.22,13.18,13.19,271500.0,13.19,13.22,13.18,13.19,271500.0
2008-08-12 12:10:00,13.19,13.19,13.16,13.17,85100.0,13.19,13.19,13.16,13.17,85100.0
2008-08-12 12:15:00,13.17,13.17,13.13,13.15,218900.0,13.17,13.17,13.13,13.15,218900.0
2008-08-12 12:20:00,13.15,13.18,13.14,13.17,47500.0,13.15,13.18,13.14,13.17,47500.0
2008-08-12 12:25:00,13.18,13.18,13.17,13.17,6000.0,13.18,13.18,13.17,13.17,6000.0
2008-08-12 12:30:00,13.17,13.19,13.14,13.15,126200.0,13.17,13.19,13.14,13.15,126200.0
2008-08-12 12:35:00,13.15,13.15,13.12,13.12,56200.0,13.15,13.15,13.12,13.12,56200.0
2008-08-12 12:40:00,13.12,13.17,13.12,13.16,236700.0,13.12,13.17,13.12,13.16,236700.0
2008-08-12 12:45:00,13.16,13.17,13.15,13.17,54800.0,13.16,13.17,13.15,13.17,54800.0
2008-08-12 12:50:00,13.16,13.18,13.16,13.17,17400.0,13.16,13.18,13.16,13.17,17400.0
2008-08-12 12:55:00,13.17,13.2,13.17,13.2,25700.0,13.17,13.2,13.17,13.2,25700.0
2008-08-12 13:00:00,13.19,13.23,13.19,13.2,34000.0,13.19,13.23,13.19,13.2,34000.0
2008-08-12 13:05:00,13.2,13.21,13.2,13.2,8800.0,13.2,13.21,13.2,13.2,8800.0
2008-08-12 13:10:00,13.21,13.21,13.2,13.21,9400.0,13.21,13.21,13.2,13.21,9400.0
2008-08-12 13:15:00,13.2,13.23,13.2,13.23,31100.0,13.2,13.23,13.2,13.23,31100.0
2008-08-12 13:20:00,13.23,13.23,13.2,13.21,39300.0,13.23,13.23,13.2,13.21,39300.0
2008-08-12 13:25:00,13.2,13.24,13.2,13.23,20200.0,13.2,13.24,13.2,13.23,20200.0
2008-08-12 13:30:00,13.23,13.24,13.22,13.22,18800.0,13.23,13.24,13.22,13.22,18800.0
2008-08-12 13:35:00,13.22,13.23,13.21,13.21,19800.0,13.22,13.23,13.21,13.21,19800.0
2008-08-12 13:40:00,13.21,13.22,13.2,13.2,54600.0,13.21,13.22,13.2,13.2,54600.0
2008-08-12 13:45:00,13.21,13.22,13.21,13.21,22200.0,13.21,13.22,13.21,13.21,22200.0
2008-08-12 13:50:00,13.21,13.22,13.17,13.17,48200.0,13.21,13.22,13.17,13.17,48200.0
2008-08-12 13:55:00,13.18,13.18,13.15,13.15,36000.0,13.18,13.18,13.15,13.15,36000.0
2008-08-12 14:00:00,13.15,13.17,13.15,13.16,30900.0,13.15,13.17,13.15,13.16,30900.0
2008-08-12 14:05:00,13.16,13.18,13.16,13.17,42400.0,13.16,13.18,13.16,13.17,42400.0
2008-08-12 14:10:00,13.17,13.18,13.17,13.17,8700.0,13.17,13.18,13.17,13.17,8700.0
2008-08-12 14:15:00,13.17,13.18,13.17,13.17,14400.0,13.17,13.18,13.17,13.17,14400.0
2008-08-12 14:20:00,13.18,13.2,13.17,13.2,37100.0,13.18,13.2,13.17,13.2,37100.0
2008-08-12 14:25:00,13.2,13.24,13.2,13.23,30100.0,13.2,13.24,13.2,13.23,30100.0
2008-08-12 14:30:00,13.23,13.24,13.23,13.23,18500.0,13.23,13.24,13.23,13.23,18500.0
2008-08-12 14:35:00,13.24,13.24,13.23,13.23,55200.0,13.24,13.24,13.23,13.23,55200.0
2008-08-12 14:40:00,13.23,13.24,13.23,13.23,15000.0,13.23,13.24,13.23,13.23,15000.0
2008-08-12 14:45:00,13.23,13.25,13.23,13.24,113500.0,13.23,13.25,13.23,13.24,113500.0
2008-08-12 14:50:00,13.24,13.25,13.23,13.24,65100.0,13.24,13.25,13.23,13.24,65100.0
2008-08-12 14:55:00,13.24,13.25,13.22,13.22,68600.0,13.24,13.25,13.22,13.22,68600.0
2008-08-12 15:00:00,13.23,13.23,13.19,13.21,87200.0,13.23,13.23,13.19,13.21,87200.0
2008-08-12 15:05:00,13.21,13.21,13.19,13.21,158100.0,13.21,13.21,13.19,13.21,158100.0
2008-08-12 15:10:00,13.21,13.22,13.18,13.2,253800.0,13.21,13.22,13.18,13.2,253800.0
2008-08-12 15:15:00,13.2,13.23,13.17,13.21,157400.0,13.2,13.23,13.17,13.21,157400.0
2008-08-12 15:20:00,13.21,13.22,13.2,13.21,145700.0,13.21,13.22,13.2,13.21,145700.0
2008-08-12 15:25:00,13.21,13.24,13.2,13.2,119200.0,13.21,13.24,13.2,13.2,119200.0
2008-08-12 15:30:00,13.21,13.21,13.16,13.16,98000.0,13.21,13.21,13.16,13.16,98000.0
2008-08-12 15:35:00,13.17,13.2,13.16,13.18,124700.0,13.17,13.2,13.16,13.18,124700.0
2008-08-12 15:40:00,13.17,13.2,13.16,13.19,129800.0,13.17,13.2,13.16,13.19,129800.0
2008-08-12 15:45:00,13.19,13.2,13.19,13.2,47000.0,13.19,13.2,13.19,13.2,47000.0
2008-08-12 15:50:00,13.2,13.22,13.19,13.22,80700.0,13.2,13.22,13.19,13.22,80700.0
2008-08-12 15:55:00,13.22,13.22,13.2,13.22,178700.0,13.22,13.22,13.2,13.22,178700.0
2008-08-13 09:30:00,13.24,13.24,13.11,13.15,145000.0,13.24,13.24,13.11,13.15,145000.0
2008-08-13 09:35:00,13.15,13.17,13.1,13.15,80000.0,13.15,13.17,13.1,13.15,80000.0
2008-08-13 09:40:00,13.14,13.18,13.11,13.18,74200.0,13.14,13.18,13.11,13.18,74200.0
2008-08-13 09:45:00,13.19,13.19,13.11,13.19,62400.0,13.19,13.19,13.11,13.19,62400.0
2008-08-13 09:50:00,13.19,13.2,13.16,13.19,66700.0,13.19,13.2,13.16,13.19,66700.0
2008-08-13 09:55:00,13.19,13.2,13.17,13.18,19700.0,13.19,13.2,13.17,13.18,19700.0
2008-08-13 10:00:00,13.17,13.21,13.15,13.21,140300.0,13.17,13.21,13.15,13.21,140300.0
2008-08-13 10:05:00,13.21,13.24,13.2,13.23,87000.0,13.21,13.24,13.2,13.23,87000.0
2008-08-13 10:10:00,13.24,13.25,13.23,13.23,43100.0,13.24,13.25,13.23,13.23,43100.0
2008-08-13 10:15:00,13.23,13.23,13.22,13.23,12500.0,13.23,13.23,13.22,13.23,12500.0
2008-08-13 10:20:00,13.23,13.28,13.22,13.27,142000.0,13.23,13.28,13.22,13.27,142000.0
2008-08-13 10:25:00,13.28,13.28,13.24,13.24,89800.0,13.28,13.28,13.24,13.24,89800.0
2008-08-13 10:30:00,13.24,13.24,13.2,13.21,71500.0,13.24,13.24,13.2,13.21,71500.0
2008-08-13 10:35:00,13.2,13.22,13.17,13.18,119000.0,13.2,13.22,13.17,13.18,119000.0
2008-08-13 10:40:00,13.19,13.2,13.18,13.2,8000.0,13.19,13.2,13.18,13.2,8000.0
2008-08-13 10:45:00,13.2,13.2,13.19,13.2,76600.0,13.2,13.2,13.19,13.2,76600.0
2008-08-13 10:50:00,13.2,13.27,13.19,13.27,177000.0,13.2,13.27,13.19,13.27,177000.0
2008-08-13 10:55:00,13.27,13.31,13.27,13.3,115000.0,13.27,13.31,13.27,13.3,115000.0
2008-08-13 11:00:00,13.3,13.3,13.25,13.26,202500.0,13.3,13.3,13.25,13.26,202500.0
2008-08-13 11:05:00,13.26,13.27,13.19,13.2,78000.0,13.26,13.27,13.19,13.2,78000.0
2008-08-13 11:10:00,13.21,13.23,13.2,13.23,59000.0,13.21,13.23,13.2,13.23,59000.0
2008-08-13 11:15:00,13.22,13.28,13.22,13.27,61700.0,13.22,13.28,13.22,13.27,61700.0
2008-08-13 11:20:00,13.27,13.3,13.24,13.24,257900.0,13.27,13.3,13.24,13.24,257900.0
2008-08-13 11:25:00,13.25,13.28,13.24,13.28,72100.0,13.25,13.28,13.24,13.28,72100.0
2008-08-13 11:30:00,13.27,13.27,13.24,13.24,45600.0,13.27,13.27,13.24,13.24,45600.0
2008-08-13 11:35:00,13.24,13.27,13.24,13.26,53700.0,13.24,13.27,13.24,13.26,53700.0
2008-08-13 11:40:00,13.27,13.27,13.2,13.22,91600.0,13.27,13.27,13.2,13.22,91600.0
2008-08-13 11:45:00,13.22,13.23,13.17,13.18,53500.0,13.22,13.23,13.17,13.18,53500.0
2008-08-13 11:50:00,13.18,13.2,13.16,13.19,83100.0,13.18,13.2,13.16,13.19,83100.0
2008-08-13 11:55:00,13.2,13.24,13.18,13.24,59700.0,13.2,13.24,13.18,13.24,59700.0
2008-08-13 12:00:00,13.24,13.24,13.21,13.23,65300.0,13.24,13.24,13.21,13.23,65300.0
2008-08-13 12:05:00,13.22,13.23,13.18,13.18,60200.0,13.22,13.23,13.18,13.18,60200.0
2008-08-13 12:10:00,13.19,13.19,13.17,13.17,71900.0,13.19,13.19,13.17,13.17,71900.0
2008-08-13 12:15:00,13.17,13.19,13.17,13.19,34800.0,13.17,13.19,13.17,13.19,34800.0
2008-08-13 12:20:00,13.19,13.21,13.18,13.19,69700.0,13.19,13.21,13.18,13.19,69700.0
2008-08-13 12:25:00,13.18,13.2,13.18,13.19,97300.0,13.18,13.2,13.18,13.19,97300.0
2008-08-13 12:30:00,13.19,13.22,13.18,13.21,119700.0,13.19,13.22,13.18,13.21,119700.0
2008-08-13 12:35:00,13.21,13.22,13.2,13.22,22300.0,13.21,13.22,13.2,13.22,22300.0
2008-08-13 12:40:00,13.22,13.23,13.21,13.23,120800.0,13.22,13.23,13.21,13.23,120800.0
2008-08-13 12:45:00,13.23,13.23,13.2,13.21,44900.0,13.23,13.23,13.2,13.21,44900.0
2008-08-13 12:50:00,13.21,13.21,13.18,13.19,36800.0,13.21,13.21,13.18,13.19,36800.0
2008-08-13 12:55:00,13.18,13.19,13.18,13.18,17500.0,13.18,13.19,13.18,13.18,17500.0
2008-08-13 13:00:00,13.19,13.2,13.18,13.19,96100.0,13.19,13.2,13.18,13.19,96100.0
2008-08-13 13:05:00,13.18,13.19,13.18,13.19,19800.0,13.18,13.19,13.18,13.19,19800.0
2008-08-13 13:10:00,13.19,13.2,13.18,13.18,107800.0,13.19,13.2,13.18,13.18,107800.0
2008-08-13 13:15:00,13.18,13.19,13.18,13.18,40500.0,13.18,13.19,13.18,13.18,40500.0
2008-08-13 13:20:00,13.18,13.2,13.16,13.19,89200.0,13.18,13.2,13.16,13.19,89200.0
2008-08-13 13:25:00,13.2,13.22,13.19,13.22,38900.0,13.2,13.22,13.19,13.22,38900.0
2008-08-13 13:30:00,13.21,13.27,13.21,13.27,136600.0,13.21,13.27,13.21,13.27,136600.0
2008-08-13 13:35:00,13.27,13.3,13.26,13.29,87000.0,13.27,13.3,13.26,13.29,87000.0
2008-08-13 13:40:00,13.3,13.31,13.28,13.29,167900.0,13.3,13.31,13.28,13.29,167900.0
2008-08-13 13:45:00,13.29,13.29,13.23,13.25,175000.0,13.29,13.29,13.23,13.25,175000.0
2008-08-13 13:50:00,13.25,13.27,13.25,13.27,98000.0,13.25,13.27,13.25,13.27,98000.0
2008-08-13 13:55:00,13.27,13.31,13.26,13.28,247100.0,13.27,13.31,13.26,13.28,247100.0
2008-08-13 14:00:00,13.29,13.3,13.29,13.29,102600.0,13.29,13.3,13.29,13.29,102600.0
2008-08-13 14:05:00,13.29,13.3,13.29,13.3,94200.0,13.29,13.3,13.29,13.3,94200.0
2008-08-13 14:10:00,13.3,13.35,13.3,13.34,250300.0,13.3,13.35,13.3,13.34,250300.0
2008-08-13 14:15:00,13.35,13.35,13.34,13.35,67000.0,13.35,13.35,13.34,13.35,67000.0
2008-08-13 14:20:00,13.35,13.37,13.34,13.36,158300.0,13.35,13.37,13.34,13.36,158300.0
2008-08-13 14:25:00,13.37,13.38,13.36,13.37,115300.0,13.37,13.38,13.36,13.37,115300.0
2008-08-13 14:30:00,13.38,13.38,13.36,13.36,34000.0,13.38,13.38,13.36,13.36,34000.0
2008-08-13 14:35:00,13.36,13.41,13.36,13.39,152400.0,13.36,13.41,13.36,13.39,152400.0
2008-08-13 14:40:00,13.4,13.42,13.39,13.42,81400.0,13.4,13.42,13.39,13.42,81400.0
2008-08-13 14:45:00,13.42,13.43,13.39,13.4,174700.0,13.42,13.43,13.39,13.4,174700.0
2008-08-13 14:50:00,13.4,13.41,13.4,13.4,38900.0,13.4,13.41,13.4,13.4,38900.0
2008-08-13 14:55:00,13.41,13.48,13.4,13.46,139400.0,13.41,13.48,13.4,13.46,139400.0
2008-08-13 15:00:00,13.46,13.47,13.43,13.44,210900.0,13.46,13.47,13.43,13.44,210900.0
2008-08-13 15:05:00,13.44,13.45,13.42,13.43,208600.0,13.44,13.45,13.42,13.43,208600.0
2008-08-13 15:10:00,13.43,13.44,13.43,13.43,73200.0,13.43,13.44,13.43,13.43,73200.0
2008-08-13 15:15:00,13.44,13.46,13.42,13.43,198300.0,13.44,13.46,13.42,13.43,198300.0
2008-08-13 15:20:00,13.43,13.43,13.38,13.4,127900.0,13.43,13.43,13.38,13.4,127900.0
2008-08-13 15:25:00,13.4,13.4,13.39,13.4,50500.0,13.4,13.4,13.39,13.4,50500.0
2008-08-13 15:30:00,13.4,13.4,13.35,13.37,133200.0,13.4,13.4,13.35,13.37,133200.0
2008-08-13 15:35:00,13.37,13.37,13.33,13.36,506000.0,13.37,13.37,13.33,13.36,506000.0
2008-08-13 15:40:00,13.36,13.36,13.33,13.34,96700.0,13.36,13.36,13.33,13.34,96700.0
2008-08-13 15:45:00,13.34,13.35,13.33,13.35,84500.0,13.34,13.35,13.33,13.35,84500.0
2008-08-13 15:50:00,13.34,13.37,13.33,13.37,409400.0,13.34,13.37,13.33,13.37,409400.0
2008-08-13 15:55:00,13.37,13.4,13.37,13.38,349800.0,13.37,13.4,13.37,13.38,349800.0
2008-08-14 09:30:00,13.3,13.68,12.8,13.0,343000.0,13.3,13.68,12.8,13.0,343000.0
2008-08-14 09:35:00,12.99,13.04,12.96,13.0,195500.0,12.99,13.04,12.96,13.0,195500.0
2008-08-14 09:40:00,13.01,13.04,12.92,12.96,159800.0,13.01,13.04,12.92,12.96,159800.0
2008-08-14 09:45:00,12.95,12.96,12.88,12.89,224100.0,12.95,12.96,12.88,12.89,224100.0
2008-08-14 09:50:00,12.88,12.88,12.82,12.87,251100.0,12.88,12.88,12.82,12.87,251100.0
2008-08-14 09:55:00,12.88,12.9,12.82,12.87,262200.0,12.88,12.9,12.82,12.87,262200.0
2008-08-14 10:00:00,12.87,12.87,12.84,12.84,381300.0,12.87,12.87,12.84,12.84,381300.0
2008-08-14 10:05:00,12.85,12.85,12.73,12.76,512900.0,12.85,12.85,12.73,12.76,512900.0
2008-08-14 10:10:00,12.75,12.75,12.65,12.65,366100.0,12.75,12.75,12.65,12.65,366100.0
2008-08-14 10:15:00,12.66,12.73,12.65,12.7,314600.0,12.66,12.73,12.65,12.7,314600.0
2008-08-14 10:20:00,12.7,12.7,12.61,12.65,592600.0,12.7,12.7,12.61,12.65,592600.0
2008-08-14 10:25:00,12.65,12.7,12.63,12.7,705000.0,12.65,12.7,12.63,12.7,705000.0
2008-08-14 10:30:00,12.7,12.71,12.64,12.66,531700.0,12.7,12.71,12.64,12.66,531700.0
2008-08-14 10:35:00,12.66,12.72,12.66,12.68,309100.0,12.66,12.72,12.66,12.68,309100.0
2008-08-14 10:40:00,12.68,12.74,12.67,12.73,250700.0,12.68,12.74,12.67,12.73,250700.0
2008-08-14 10:45:00,12.73,12.73,12.7,12.71,212200.0,12.73,12.73,12.7,12.71,212200.0
2008-08-14 10:50:00,12.72,12.73,12.71,12.73,114700.0,12.72,12.73,12.71,12.73,114700.0
2008-08-14 10:55:00,12.73,12.74,12.69,12.7,259300.0,12.73,12.74,12.69,12.7,259300.0
2008-08-14 11:00:00,12.7,12.72,12.69,12.72,99900.0,12.7,12.72,12.69,12.72,99900.0
2008-08-14 11:05:00,12.72,12.75,12.72,12.75,92600.0,12.72,12.75,12.72,12.75,92600.0
2008-08-14 11:10:00,12.75,12.77,12.73,12.75,345600.0,12.75,12.77,12.73,12.75,345600.0
2008-08-14 11:15:00,12.75,12.78,12.74,12.76,178000.0,12.75,12.78,12.74,12.76,178000.0
2008-08-14 11:20:00,12.77,12.81,12.76,12.8,350300.0,12.77,12.81,12.76,12.8,350300.0
2008-08-14 11:25:00,12.8,12.82,12.8,12.81,174700.0,12.8,12.82,12.8,12.81,174700.0
2008-08-14 11:30:00,12.81,12.84,12.75,12.83,282200.0,12.81,12.84,12.75,12.83,282200.0
2008-08-14 11:35:00,12.83,12.86,12.83,12.85,50700.0,12.83,12.86,12.83,12.85,50700.0
2008-08-14 11:40:00,12.85,12.88,12.84,12.88,102300.0,12.85,12.88,12.84,12.88,102300.0
2008-08-14 11:45:00,12.88,12.89,12.85,12.86,327400.0,12.88,12.89,12.85,12.86,327400.0
2008-08-14 11:50:00,12.86,12.89,12.84,12.87,162500.0,12.86,12.89,12.84,12.87,162500.0
2008-08-14 11:55:00,12.88,12.92,12.88,12.91,60600.0,12.88,12.92,12.88,12.91,60600.0
2008-08-14 12:00:00,12.91,12.95,12.91,12.92,118500.0,12.91,12.95,12.91,12.92,118500.0
2008-08-14 12:05:00,12.92,12.95,12.92,12.93,71100.0,12.92,12.95,12.92,12.93,71100.0
2008-08-14 12:10:00,12.93,12.99,12.93,12.97,67800.0,12.93,12.99,12.93,12.97,67800.0
2008-08-14 12:15:00,12.98,13.01,12.97,13.0,107300.0,12.98,13.01,12.97,13.0,107300.0
2008-08-14 12:20:00,13.0,13.0,12.92,12.93,223700.0,13.0,13.0,12.92,12.93,223700.0
2008-08-14 12:25:00,12.92,12.95,12.81,12.87,406100.0,12.92,12.95,12.81,12.87,406100.0
2008-08-14 12:30:00,12.87,12.88,12.83,12.85,237800.0,12.87,12.88,12.83,12.85,237800.0
2008-08-14 12:35:00,12.85,12.86,12.84,12.85,223000.0,12.85,12.86,12.84,12.85,223000.0
2008-08-14 12:40:00,12.85,12.91,12.85,12.91,145700.0,12.85,12.91,12.85,12.91,145700.0
2008-08-14 12:45:00,12.9,12.98,12.89,12.95,162200.0,12.9,12.98,12.89,12.95,162200.0
2008-08-14 12:50:00,12.95,12.97,12.93,12.96,103500.0,12.95,12.97,12.93,12.96,103500.0
2008-08-14 12:55:00,12.96,12.98,12.95,12.96,69900.0,12.96,12.98,12.95,12.96,69900.0
2008-08-14 13:00:00,12.96,12.96,12.92,12.93,99500.0,12.96,12.96,12.92,12.93,99500.0
2008-08-14 13:05:00,12.93,12.95,12.77,12.93,146500.0,12.93,12.95,12.77,12.93,146500.0
2008-08-14 13:10:00,12.94,12.98,12.89,12.89,152800.0,12.94,12.98,12.89,12.89,152800.0
2008-08-14 13:15:00,12.89,12.92,12.88,12.88,138200.0,12.89,12.92,12.88,12.88,138200.0
2008-08-14 13:20:00,12.88,12.89,12.86,12.88,53600.0,12.88,12.89,12.86,12.88,53600.0
2008-08-14 13:25:00,12.88,12.89,12.88,12.88,36400.0,12.88,12.89,12.88,12.88,36400.0
2008-08-14 13:30:00,12.88,12.89,12.85,12.86,215000.0,12.88,12.89,12.85,12.86,215000.0
2008-08-14 13:35:00,12.85,12.86,12.83,12.85,159700.0,12.85,12.86,12.83,12.85,159700.0
2008-08-14 13:40:00,12.85,12.88,12.85,12.87,93600.0,12.85,12.88,12.85,12.87,93600.0
2008-08-14 13:45:00,12.87,12.87,12.84,12.86,385600.0,12.87,12.87,12.84,12.86,385600.0
2008-08-14 13:50:00,12.85,12.95,12.85,12.94,173600.0,12.85,12.95,12.85,12.94,173600.0
2008-08-14 13:55:00,12.94,12.95,12.9,12.92,68100.0,12.94,12.95,12.9,12.92,68100.0
2008-08-14 14:00:00,12.92,12.96,12.91,12.96,114900.0,12.92,12.96,12.91,12.96,114900.0
2008-08-14 14:05:00,12.96,12.97,12.95,12.97,129100.0,12.96,12.97,12.95,12.97,129100.0
2008-08-14 14:10:00,12.97,13.01,12.97,13.0,642600.0,12.97,13.01,12.97,13.0,642600.0
2008-08-14 14:15:00,13.0,13.05,13.0,13.05,217600.0,13.0,13.05,13.0,13.05,217600.0
2008-08-14 14:20:00,13.05,13.09,13.04,13.08,408600.0,13.05,13.09,13.04,13.08,408600.0
2008-08-14 14:25:00,13.08,13.14,13.08,13.13,308200.0,13.08,13.14,13.08,13.13,308200.0
2008-08-14 14:30:00,13.13,13.14,13.07,13.13,321900.0,13.13,13.14,13.07,13.13,321900.0
2008-08-14 14:35:00,13.13,13.17,13.13,13.15,200800.0,13.13,13.17,13.13,13.15,200800.0
2008-08-14 14:40:00,13.15,13.18,13.1,13.11,194500.0,13.15,13.18,13.1,13.11,194500.0
2008-08-14 14:45:00,13.1,13.12,13.09,13.09,151100.0,13.1,13.12,13.09,13.09,151100.0
2008-08-14 14:50:00,13.09,13.1,13.09,13.09,59800.0,13.09,13.1,13.09,13.09,59800.0
2008-08-14 14:55:00,13.09,13.11,13.09,13.09,108900.0,13.09,13.11,13.09,13.09,108900.0
2008-08-14 15:00:00,13.09,13.12,13.06,13.1,418400.0,13.09,13.12,13.06,13.1,418400.0
2008-08-14 15:05:00,13.1,13.11,13.09,13.1,50500.0,13.1,13.11,13.09,13.1,50500.0
2008-08-14 15:10:00,13.1,13.11,13.09,13.1,214200.0,13.1,13.11,13.09,13.1,214200.0
2008-08-14 15:15:00,13.09,13.13,13.09,13.1,364400.0,13.09,13.13,13.09,13.1,364400.0
2008-08-14 15:20:00,13.1,13.13,13.1,13.1,106800.0,13.1,13.13,13.1,13.1,106800.0
2008-08-14 15:25:00,13.1,13.12,13.09,13.1,143000.0,13.1,13.12,13.09,13.1,143000.0
2008-08-14 15:30:00,13.1,13.13,13.1,13.1,140200.0,13.1,13.13,13.1,13.1,140200.0
2008-08-14 15:35:00,13.1,13.12,13.09,13.11,199800.0,13.1,13.12,13.09,13.11,199800.0
2008-08-14 15:40:00,13.11,13.12,13.1,13.11,139800.0,13.11,13.12,13.1,13.11,139800.0
2008-08-14 15:45:00,13.11,13.13,13.1,13.1,164600.0,13.11,13.13,13.1,13.1,164600.0
2008-08-14 15:50:00,13.1,13.11,13.08,13.09,317100.0,13.1,13.11,13.08,13.09,317100.0
2008-08-14 15:55:00,13.09,13.12,13.07,13.11,409700.0,13.09,13.12,13.07,13.11,409700.0
2008-08-15 09:30:00,13.12,13.35,13.01,13.18,1039400.0,13.12,13.35,13.01,13.18,1039400.0
2008-08-15 09:35:00,13.18,13.28,13.18,13.2,45200.0,13.18,13.28,13.18,13.2,45200.0
2008-08-15 09:40:00,13.21,13.32,13.21,13.26,143800.0,13.21,13.32,13.21,13.26,143800.0
2008-08-15 09:45:00,13.27,13.3,13.25,13.27,88700.0,13.27,13.3,13.25,13.27,88700.0
2008-08-15 09:50:00,13.27,13.3,13.26,13.28,85600.0,13.27,13.3,13.26,13.28,85600.0
2008-08-15 09:55:00,13.29,13.37,13.29,13.37,232500.0,13.29,13.37,13.29,13.37,232500.0
2008-08-15 10:00:00,13.36,13.39,13.25,13.28,166200.0,13.36,13.39,13.25,13.28,166200.0
2008-08-15 10:05:00,13.27,13.28,13.22,13.24,46800.0,13.27,13.28,13.22,13.24,46800.0
2008-08-15 10:10:00,13.25,13.27,13.19,13.23,125600.0,13.25,13.27,13.19,13.23,125600.0
2008-08-15 10:15:00,13.23,13.27,13.23,13.27,38600.0,13.23,13.27,13.23,13.27,38600.0
2008-08-15 10:20:00,13.27,13.29,13.23,13.23,91500.0,13.27,13.29,13.23,13.23,91500.0
2008-08-15 10:25:00,13.24,13.24,13.18,13.22,274700.0,13.24,13.24,13.18,13.22,274700.0
2008-08-15 10:30:00,13.22,13.23,13.19,13.22,92400.0,13.22,13.23,13.19,13.22,92400.0
2008-08-15 10:35:00,13.22,13.23,13.2,13.22,163600.0,13.22,13.23,13.2,13.22,163600.0
2008-08-15 10:40:00,13.22,13.29,13.22,13.28,69800.0,13.22,13.29,13.22,13.28,69800.0
2008-08-15 10:45:00,13.27,13.28,13.26,13.26,49000.0,13.27,13.28,13.26,13.26,49000.0
2008-08-15 10:50:00,13.26,13.31,13.25,13.3,144600.0,13.26,13.31,13.25,13.3,144600.0
2008-08-15 10:55:00,13.29,13.33,13.28,13.31,159200.0,13.29,13.33,13.28,13.31,159200.0
2008-08-15 11:00:00,13.31,13.31,13.26,13.26,28800.0,13.31,13.31,13.26,13.26,28800.0
2008-08-15 11:05:00,13.26,13.27,13.23,13.25,132700.0,13.26,13.27,13.23,13.25,132700.0
2008-08-15 11:10:00,13.25,13.28,13.24,13.27,33400.0,13.25,13.28,13.24,13.27,33400.0
2008-08-15 11:15:00,13.28,13.29,13.26,13.27,86400.0,13.28,13.29,13.26,13.27,86400.0
2008-08-15 11:20:00,13.27,13.27,13.24,13.26,133800.0,13.27,13.27,13.24,13.26,133800.0
2008-08-15 11:25:00,13.25,13.28,13.25,13.26,31400.0,13.25,13.28,13.25,13.26,31400.0
2008-08-15 11:30:00,13.27,13.29,13.26,13.28,135800.0,13.27,13.29,13.26,13.28,135800.0
2008-08-15 11:35:00,13.28,13.28,13.24,13.24,55700.0,13.28,13.28,13.24,13.24,55700.0
2008-08-15 11:40:00,13.24,13.24,13.22,13.23,30800.0,13.24,13.24,13.22,13.23,30800.0
2008-08-15 11:45:00,13.23,13.24,13.21,13.22,29200.0,13.23,13.24,13.21,13.22,29200.0
2008-08-15 11:50:00,13.22,13.25,13.21,13.25,30800.0,13.22,13.25,13.21,13.25,30800.0
2008-08-15 11:55:00,13.25,13.25,13.21,13.22,85300.0,13.25,13.25,13.21,13.22,85300.0
2008-08-15 12:00:00,13.22,13.22,13.21,13.22,17900.0,13.22,13.22,13.21,13.22,17900.0
2008-08-15 12:05:00,13.22,13.23,13.21,13.22,32700.0,13.22,13.23,13.21,13.22,32700.0
2008-08-15 12:10:00,13.22,13.23,13.2,13.22,67900.0,13.22,13.23,13.2,13.22,67900.0
2008-08-15 12:15:00,13.23,13.25,13.22,13.24,79500.0,13.23,13.25,13.22,13.24,79500.0
2008-08-15 12:20:00,13.24,13.25,13.21,13.22,74100.0,13.24,13.25,13.21,13.22,74100.0
2008-08-15 12:25:00,13.21,13.22,13.19,13.19,103400.0,13.21,13.22,13.19,13.19,103400.0
2008-08-15 12:30:00,13.2,13.2,13.19,13.2,30500.0,13.2,13.2,13.19,13.2,30500.0
2008-08-15 12:35:00,13.2,13.23,13.19,13.22,46000.0,13.2,13.23,13.19,13.22,46000.0
2008-08-15 12:40:00,13.22,13.23,13.17,13.17,140400.0,13.22,13.23,13.17,13.17,140400.0
2008-08-15 12:45:00,13.18,13.2,13.17,13.19,68200.0,13.18,13.2,13.17,13.19,68200.0
2008-08-15 12:50:00,13.2,13.21,13.18,13.18,61800.0,13.2,13.21,13.18,13.18,61800.0
2008-08-15 12:55:00,13.18,13.19,13.18,13.19,8700.0,13.18,13.19,13.18,13.19,8700.0
2008-08-15 13:00:00,13.19,13.19,13.18,13.19,4300.0,13.19,13.19,13.18,13.19,4300.0
2008-08-15 13:05:00,13.19,13.19,13.17,13.19,82700.0,13.19,13.19,13.17,13.19,82700.0
2008-08-15 13:10:00,13.19,13.19,13.15,13.15,95700.0,13.19,13.19,13.15,13.15,95700.0
2008-08-15 13:15:00,13.15,13.18,13.15,13.17,37100.0,13.15,13.18,13.15,13.17,37100.0
2008-08-15 13:20:00,13.18,13.18,13.14,13.14,104100.0,13.18,13.18,13.14,13.14,104100.0
2008-08-15 13:25:00,13.14,13.15,13.14,13.15,14400.0,13.14,13.15,13.14,13.15,14400.0
2008-08-15 13:30:00,13.14,13.16,13.13,13.16,70100.0,13.14,13.16,13.13,13.16,70100.0
2008-08-15 13:35:00,13.16,13.16,13.15,13.16,9500.0,13.16,13.16,13.15,13.16,9500.0
2008-08-15 13:40:00,13.16,13.17,13.14,13.14,34200.0,13.16,13.17,13.14,13.14,34200.0
2008-08-15 13:45:00,13.15,13.15,13.14,13.15,6600.0,13.15,13.15,13.14,13.15,6600.0
2008-08-15 13:50:00,13.15,13.15,13.14,13.15,12500.0,13.15,13.15,13.14,13.15,12500.0
2008-08-15 13:55:00,13.15,13.15,13.14,13.15,32000.0,13.15,13.15,13.14,13.15,32000.0
2008-08-15 14:00:00,13.14,13.15,13.14,13.15,16500.0,13.14,13.15,13.14,13.15,16500.0
2008-08-15 14:05:00,13.14,13.15,13.14,13.15,22700.0,13.14,13.15,13.14,13.15,22700.0
2008-08-15 14:10:00,13.15,13.15,13.14,13.15,19100.0,13.15,13.15,13.14,13.15,19100.0
2008-08-15 14:15:00,13.15,13.15,13.14,13.15,24200.0,13.15,13.15,13.14,13.15,24200.0
2008-08-15 14:20:00,13.15,13.16,13.14,13.16,57900.0,13.15,13.16,13.14,13.16,57900.0
2008-08-15 14:25:00,13.16,13.16,13.13,13.14,46900.0,13.16,13.16,13.13,13.14,46900.0
2008-08-15 14:30:00,13.15,13.18,13.15,13.18,51400.0,13.15,13.18,13.15,13.18,51400.0
2008-08-15 14:35:00,13.17,13.18,13.16,13.17,32200.0,13.17,13.18,13.16,13.17,32200.0
2008-08-15 14:40:00,13.17,13.18,13.16,13.17,53000.0,13.17,13.18,13.16,13.17,53000.0
2008-08-15 14:45:00,13.17,13.18,13.16,13.16,47300.0,13.17,13.18,13.16,13.16,47300.0
2008-08-15 14:50:00,13.17,13.18,13.16,13.16,113500.0,13.17,13.18,13.16,13.16,113500.0
2008-08-15 14:55:00,13.17,13.18,13.16,13.17,29400.0,13.17,13.18,13.16,13.17,29400.0
2008-08-15 15:00:00,13.18,13.21,13.17,13.2,358800.0,13.18,13.21,13.17,13.2,358800.0
2008-08-15 15:05:00,13.2,13.21,13.19,13.19,94300.0,13.2,13.21,13.19,13.19,94300.0
2008-08-15 15:10:00,13.18,13.18,13.17,13.18,27100.0,13.18,13.18,13.17,13.18,27100.0
2008-08-15 15:15:00,13.18,13.19,13.17,13.18,20400.0,13.18,13.19,13.17,13.18,20400.0
2008-08-15 15:20:00,13.19,13.2,13.18,13.19,418500.0,13.19,13.2,13.18,13.19,418500.0
2008-08-15 15:25:00,13.19,13.22,13.18,13.22,220300.0,13.19,13.22,13.18,13.22,220300.0
2008-08-15 15:30:00,13.22,13.23,13.21,13.23,134700.0,13.22,13.23,13.21,13.23,134700.0
2008-08-15 15:35:00,13.23,13.23,13.2,13.21,91100.0,13.23,13.23,13.2,13.21,91100.0
2008-08-15 15:40:00,13.21,13.25,13.21,13.24,443500.0,13.21,13.25,13.21,13.24,443500.0
2008-08-15 15:45:00,13.24,13.25,13.21,13.22,578900.0,13.24,13.25,13.21,13.22,578900.0
2008-08-15 15:50:00,13.22,13.26,13.21,13.25,582300.0,13.22,13.26,13.21,13.25,582300.0
2008-08-15 15:55:00,13.25,13.27,13.21,13.22,748600.0,13.25,13.27,13.21,13.22,748600.0
2008-08-18 09:30:00,13.22,13.29,13.21,13.27,47600.0,13.22,13.29,13.21,13.27,47600.0
2008-08-18 09:35:00,13.27,13.27,13.24,13.25,53000.0,13.27,13.27,13.24,13.25,53000.0
2008-08-18 09:40:00,13.24,13.25,13.18,13.2,52800.0,13.24,13.25,13.18,13.2,52800.0
2008-08-18 09:45:00,13.21,13.21,13.15,13.17,50000.0,13.21,13.21,13.15,13.17,50000.0
2008-08-18 09:50:00,13.17,13.17,13.11,13.14,40300.0,13.17,13.17,13.11,13.14,40300.0
2008-08-18 09:55:00,13.13,13.17,13.12,13.16,43400.0,13.13,13.17,13.12,13.16,43400.0
2008-08-18 10:00:00,13.17,13.2,13.16,13.19,46700.0,13.17,13.2,13.16,13.19,46700.0
2008-08-18 10:05:00,13.2,13.23,13.19,13.2,38200.0,13.2,13.23,13.19,13.2,38200.0
2008-08-18 10:10:00,13.21,13.23,13.17,13.23,32900.0,13.21,13.23,13.17,13.23,32900.0
2008-08-18 10:15:00,13.22,13.23,13.14,13.14,49700.0,13.22,13.23,13.14,13.14,49700.0
2008-08-18 10:20:00,13.15,13.16,13.13,13.15,64200.0,13.15,13.16,13.13,13.15,64200.0
2008-08-18 10:25:00,13.16,13.2,13.15,13.19,38900.0,13.16,13.2,13.15,13.19,38900.0
2008-08-18 10:30:00,13.2,13.23,13.19,13.2,65300.0,13.2,13.23,13.19,13.2,65300.0
2008-08-18 10:35:00,13.21,13.22,13.19,13.22,98600.0,13.21,13.22,13.19,13.22,98600.0
2008-08-18 10:40:00,13.21,13.24,13.2,13.23,57300.0,13.21,13.24,13.2,13.23,57300.0
2008-08-18 10:45:00,13.22,13.23,13.17,13.2,113200.0,13.22,13.23,13.17,13.2,113200.0
2008-08-18 10:50:00,13.19,13.24,13.19,13.21,56000.0,13.19,13.24,13.19,13.21,56000.0
2008-08-18 10:55:00,13.22,13.22,13.2,13.2,22300.0,13.22,13.22,13.2,13.2,22300.0
2008-08-18 11:00:00,13.2,13.23,13.19,13.2,125300.0,13.2,13.23,13.19,13.2,125300.0
2008-08-18 11:05:00,13.19,13.22,13.17,13.22,35400.0,13.19,13.22,13.17,13.22,35400.0
2008-08-18 11:10:00,13.22,13.23,13.2,13.2,62900.0,13.22,13.23,13.2,13.2,62900.0
2008-08-18 11:15:00,13.2,13.2,13.18,13.18,23700.0,13.2,13.2,13.18,13.18,23700.0
2008-08-18 11:20:00,13.19,13.2,13.17,13.17,75100.0,13.19,13.2,13.17,13.17,75100.0
2008-08-18 11:25:00,13.17,13.18,13.16,13.17,54900.0,13.17,13.18,13.16,13.17,54900.0
2008-08-18 11:30:00,13.18,13.19,13.16,13.16,259700.0,13.18,13.19,13.16,13.16,259700.0
2008-08-18 11:35:00,13.17,13.17,13.13,13.14,77800.0,13.17,13.17,13.13,13.14,77800.0
2008-08-18 11:40:00,13.15,13.15,13.12,13.12,38800.0,13.15,13.15,13.12,13.12,38800.0
2008-08-18 11:45:00,13.13,13.13,13.11,13.11,45700.0,13.13,13.13,13.11,13.11,45700.0
2008-08-18 11:50:00,13.11,13.13,13.11,13.12,44300.0,13.11,13.13,13.11,13.12,44300.0
2008-08-18 11:55:00,13.12,13.12,13.07,13.07,228300.0,13.12,13.12,13.07,13.07,228300.0
2008-08-18 12:00:00,13.07,13.1,13.04,13.1,186700.0,13.07,13.1,13.04,13.1,186700.0
2008-08-18 12:05:00,13.1,13.1,13.08,13.1,55300.0,13.1,13.1,13.08,13.1,55300.0
2008-08-18 12:10:00,13.09,13.1,13.09,13.09,625200.0,13.09,13.1,13.09,13.09,625200.0
2008-08-18 12:15:00,13.1,13.1,13.09,13.1,19700.0,13.1,13.1,13.09,13.1,19700.0
2008-08-18 12:20:00,13.09,13.1,13.06,13.09,107600.0,13.09,13.1,13.06,13.09,107600.0
2008-08-18 12:25:00,13.09,13.09,13.08,13.08,18400.0,13.09,13.09,13.08,13.08,18400.0
2008-08-18 12:30:00,13.08,13.1,13.08,13.09,32700.0,13.08,13.1,13.08,13.09,32700.0
2008-08-18 12:35:00,13.08,13.09,13.06,13.06,79700.0,13.08,13.09,13.06,13.06,79700.0
2008-08-18 12:40:00,13.06,13.07,13.0,13.01,146700.0,13.06,13.07,13.0,13.01,146700.0
2008-08-18 12:45:00,13.02,13.03,13.0,13.01,39600.0,13.02,13.03,13.0,13.01,39600.0
2008-08-18 12:50:00,13.01,13.01,12.99,13.01,39100.0,13.01,13.01,12.99,13.01,39100.0
2008-08-18 12:55:00,13.01,13.02,13.0,13.02,44900.0,13.01,13.02,13.0,13.02,44900.0
2008-08-18 13:00:00,13.02,13.06,13.01,13.05,74000.0,13.02,13.06,13.01,13.05,74000.0
2008-08-18 13:05:00,13.04,13.06,13.02,13.05,66300.0,13.04,13.06,13.02,13.05,66300.0
2008-08-18 13:10:00,13.06,13.06,13.03,13.04,46900.0,13.06,13.06,13.03,13.04,46900.0
2008-08-18 13:15:00,13.03,13.05,13.02,13.04,58800.0,13.03,13.05,13.02,13.04,58800.0
2008-08-18 13:20:00,13.05,13.09,13.04,13.08,44400.0,13.05,13.09,13.04,13.08,44400.0
2008-08-18 13:25:00,13.09,13.1,13.08,13.09,40600.0,13.09,13.1,13.08,13.09,40600.0
2008-08-18 13:30:00,13.1,13.1,13.06,13.07,39300.0,13.1,13.1,13.06,13.07,39300.0
2008-08-18 13:35:00,13.07,13.07,13.04,13.04,38300.0,13.07,13.07,13.04,13.04,38300.0
2008-08-18 13:40:00,13.05,13.05,13.03,13.04,57600.0,13.05,13.05,13.03,13.04,57600.0
2008-08-18 13:45:00,13.04,13.05,13.02,13.03,315500.0,13.04,13.05,13.02,13.03,315500.0
2008-08-18 13:50:00,13.03,13.04,13.02,13.03,28300.0,13.03,13.04,13.02,13.03,28300.0
2008-08-18 13:55:00,13.02,13.04,13.0,13.0,70000.0,13.02,13.04,13.0,13.0,70000.0
2008-08-18 14:00:00,13.0,13.0,12.99,12.99,49800.0,13.0,13.0,12.99,12.99,49800.0
2008-08-18 14:05:00,12.98,13.01,12.96,12.96,85800.0,12.98,13.01,12.96,12.96,85800.0
2008-08-18 14:10:00,12.96,12.98,12.96,12.97,44800.0,12.96,12.98,12.96,12.97,44800.0
2008-08-18 14:15:00,12.98,12.99,12.96,12.97,117900.0,12.98,12.99,12.96,12.97,117900.0
2008-08-18 14:20:00,12.98,13.0,12.97,12.97,89600.0,12.98,13.0,12.97,12.97,89600.0
2008-08-18 14:25:00,12.97,12.99,12.96,12.99,55600.0,12.97,12.99,12.96,12.99,55600.0
2008-08-18 14:30:00,12.99,12.99,12.97,12.98,60600.0,12.99,12.99,12.97,12.98,60600.0
2008-08-18 14:35:00,12.99,13.01,12.98,13.0,87000.0,12.99,13.01,12.98,13.0,87000.0
2008-08-18 14:40:00,13.0,13.01,12.99,12.99,47600.0,13.0,13.01,12.99,12.99,47600.0
2008-08-18 14:45:00,12.99,13.0,12.97,12.98,57600.0,12.99,13.0,12.97,12.98,57600.0
2008-08-18 14:50:00,12.98,13.0,12.96,12.97,96300.0,12.98,13.0,12.96,12.97,96300.0
2008-08-18 14:55:00,12.97,12.98,12.96,12.97,63100.0,12.97,12.98,12.96,12.97,63100.0
2008-08-18 15:00:00,12.97,12.98,12.93,12.93,110900.0,12.97,12.98,12.93,12.93,110900.0
2008-08-18 15:05:00,12.94,12.96,12.93,12.96,71300.0,12.94,12.96,12.93,12.96,71300.0
2008-08-18 15:10:00,12.95,12.96,12.94,12.95,99900.0,12.95,12.96,12.94,12.95,99900.0
2008-08-18 15:15:00,12.95,12.95,12.92,12.92,125000.0,12.95,12.95,12.92,12.92,125000.0
2008-08-18 15:20:00,12.92,12.94,12.9,12.94,198000.0,12.92,12.94,12.9,12.94,198000.0
2008-08-18 15:25:00,12.93,12.94,12.91,12.91,131700.0,12.93,12.94,12.91,12.91,131700.0
2008-08-18 15:30:00,12.91,12.92,12.89,12.9,179100.0,12.91,12.92,12.89,12.9,179100.0
2008-08-18 15:35:00,12.9,12.91,12.89,12.89,251000.0,12.9,12.91,12.89,12.89,251000.0
2008-08-18 15:40:00,12.89,12.9,12.85,12.87,199400.0,12.89,12.9,12.85,12.87,199400.0
2008-08-18 15:45:00,12.86,12.87,12.85,12.86,302600.0,12.86,12.87,12.85,12.86,302600.0
2008-08-18 15:50:00,12.85,12.88,12.85,12.87,441800.0,12.85,12.88,12.85,12.87,441800.0
2008-08-18 15:55:00,12.87,12.92,12.86,12.91,548400.0,12.87,12.92,12.86,12.91,548400.0
2008-08-19 09:30:00,12.64,12.7,12.14,12.57,619700.0,12.64,12.7,12.14,12.57,619700.0
2008-08-19 09:35:00,12.56,12.63,12.56,12.61,88900.0,12.56,12.63,12.56,12.61,88900.0
2008-08-19 09:40:00,12.61,12.63,12.6,12.63,82400.0,12.61,12.63,12.6,12.63,82400.0
2008-08-19 09:45:00,12.63,12.65,12.54,12.55,109900.0,12.63,12.65,12.54,12.55,109900.0
2008-08-19 09:50:00,12.54,12.62,12.5,12.61,214100.0,12.54,12.62,12.5,12.61,214100.0
2008-08-19 09:55:00,12.61,12.67,12.6,12.64,602200.0,12.61,12.67,12.6,12.64,602200.0
2008-08-19 10:00:00,12.63,12.63,12.57,12.57,73000.0,12.63,12.63,12.57,12.57,73000.0
2008-08-19 10:05:00,12.58,12.62,12.57,12.6,101500.0,12.58,12.62,12.57,12.6,101500.0
2008-08-19 10:10:00,12.61,12.64,12.6,12.64,56800.0,12.61,12.64,12.6,12.64,56800.0
2008-08-19 10:15:00,12.64,12.65,12.6,12.62,261900.0,12.64,12.65,12.6,12.62,261900.0
2008-08-19 10:20:00,12.63,12.63,12.6,12.61,173300.0,12.63,12.63,12.6,12.61,173300.0
2008-08-19 10:25:00,12.61,12.64,12.6,12.61,110700.0,12.61,12.64,12.6,12.61,110700.0
2008-08-19 10:30:00,12.61,12.65,12.61,12.63,186000.0,12.61,12.65,12.61,12.63,186000.0
2008-08-19 10:35:00,12.63,12.64,12.53,12.56,556200.0,12.63,12.64,12.53,12.56,556200.0
2008-08-19 10:40:00,12.56,12.7,12.56,12.7,294800.0,12.56,12.7,12.56,12.7,294800.0
2008-08-19 10:45:00,12.69,12.7,12.66,12.69,67100.0,12.69,12.7,12.66,12.69,67100.0
2008-08-19 10:50:00,12.68,12.7,12.6,12.67,293500.0,12.68,12.7,12.6,12.67,293500.0
2008-08-19 10:55:00,12.68,12.73,12.67,12.73,158700.0,12.68,12.73,12.67,12.73,158700.0
2008-08-19 11:00:00,12.74,12.77,12.63,12.72,258400.0,12.74,12.77,12.63,12.72,258400.0
2008-08-19 11:05:00,12.71,12.71,12.67,12.68,142300.0,12.71,12.71,12.67,12.68,142300.0
2008-08-19 11:10:00,12.67,12.69,12.66,12.67,50700.0,12.67,12.69,12.66,12.67,50700.0
2008-08-19 11:15:00,12.67,12.69,12.67,12.68,109800.0,12.67,12.69,12.67,12.68,109800.0
2008-08-19 11:20:00,12.67,12.69,12.67,12.69,69400.0,12.67,12.69,12.67,12.69,69400.0
2008-08-19 11:25:00,12.69,12.71,12.68,12.7,106900.0,12.69,12.71,12.68,12.7,106900.0
2008-08-19 11:30:00,12.69,12.71,12.69,12.7,86400.0,12.69,12.71,12.69,12.7,86400.0
2008-08-19 11:35:00,12.7,12.7,12.68,12.69,38000.0,12.7,12.7,12.68,12.69,38000.0
2008-08-19 11:40:00,12.68,12.73,12.68,12.73,185100.0,12.68,12.73,12.68,12.73,185100.0
2008-08-19 11:45:00,12.73,12.74,12.7,12.71,58400.0,12.73,12.74,12.7,12.71,58400.0
2008-08-19 11:50:00,12.7,12.77,12.69,12.7,336400.0,12.7,12.77,12.69,12.7,336400.0
2008-08-19 11:55:00,12.7,12.73,12.61,12.62,366600.0,12.7,12.73,12.61,12.62,366600.0
2008-08-19 12:00:00,12.63,12.71,12.63,12.67,168800.0,12.63,12.71,12.63,12.67,168800.0
2008-08-19 12:05:00,12.68,12.7,12.68,12.68,33100.0,12.68,12.7,12.68,12.68,33100.0
2008-08-19 12:10:00,12.68,12.69,12.66,12.67,57300.0,12.68,12.69,12.66,12.67,57300.0
2008-08-19 12:15:00,12.67,12.72,12.65,12.72,75500.0,12.67,12.72,12.65,12.72,75500.0
2008-08-19 12:20:00,12.72,12.73,12.71,12.72,28000.0,12.72,12.73,12.71,12.72,28000.0
2008-08-19 12:25:00,12.72,12.72,12.71,12.71,31000.0,12.72,12.72,12.71,12.71,31000.0
2008-08-19 12:30:00,12.72,12.72,12.71,12.72,12000.0,12.72,12.72,12.71,12.72,12000.0
2008-08-19 12:35:00,12.72,12.75,12.71,12.75,50300.0,12.72,12.75,12.71,12.75,50300.0
2008-08-19 12:40:00,12.74,12.75,12.74,12.74,24200.0,12.74,12.75,12.74,12.74,24200.0
2008-08-19 12:45:00,12.74,12.75,12.74,12.74,32600.0,12.74,12.75,12.74,12.74,32600.0
2008-08-19 12:50:00,12.74,12.76,12.74,12.76,62100.0,12.74,12.76,12.74,12.76,62100.0
2008-08-19 12:55:00,12.76,12.76,12.75,12.76,28000.0,12.76,12.76,12.75,12.76,28000.0
2008-08-19 13:00:00,12.75,12.76,12.75,12.75,29100.0,12.75,12.76,12.75,12.75,29100.0
2008-08-19 13:05:00,12.75,12.75,12.72,12.72,85200.0,12.75,12.75,12.72,12.72,85200.0
2008-08-19 13:10:00,12.72,12.78,12.72,12.78,89800.0,12.72,12.78,12.72,12.78,89800.0
2008-08-19 13:15:00,12.77,12.78,12.77,12.77,15700.0,12.77,12.78,12.77,12.77,15700.0
2008-08-19 13:20:00,12.77,12.8,12.77,12.8,38600.0,12.77,12.8,12.77,12.8,38600.0
2008-08-19 13:25:00,12.8,12.8,12.79,12.79,39500.0,12.8,12.8,12.79,12.79,39500.0
2008-08-19 13:30:00,12.79,12.81,12.79,12.8,75100.0,12.79,12.81,12.79,12.8,75100.0
2008-08-19 13:35:00,12.8,12.8,12.77,12.78,68100.0,12.8,12.8,12.77,12.78,68100.0
2008-08-19 13:40:00,12.78,12.79,12.77,12.77,67200.0,12.78,12.79,12.77,12.77,67200.0
2008-08-19 13:45:00,12.77,12.77,12.75,12.76,36800.0,12.77,12.77,12.75,12.76,36800.0
2008-08-19 13:50:00,12.76,12.77,12.74,12.74,46800.0,12.76,12.77,12.74,12.74,46800.0
2008-08-19 13:55:00,12.74,12.75,12.71,12.71,58500.0,12.74,12.75,12.71,12.71,58500.0
2008-08-19 14:00:00,12.71,12.73,12.71,12.73,32600.0,12.71,12.73,12.71,12.73,32600.0
2008-08-19 14:05:00,12.72,12.74,12.72,12.74,38800.0,12.72,12.74,12.72,12.74,38800.0
2008-08-19 14:10:00,12.74,12.74,12.72,12.73,44900.0,12.74,12.74,12.72,12.73,44900.0
2008-08-19 14:15:00,12.73,12.73,12.71,12.71,62500.0,12.73,12.73,12.71,12.71,62500.0
2008-08-19 14:20:00,12.71,12.73,12.7,12.71,56600.0,12.71,12.73,12.7,12.71,56600.0
2008-08-19 14:25:00,12.7,12.74,12.7,12.73,73800.0,12.7,12.74,12.7,12.73,73800.0
2008-08-19 14:30:00,12.73,12.75,12.73,12.75,24800.0,12.73,12.75,12.73,12.75,24800.0
2008-08-19 14:35:00,12.75,12.76,12.74,12.76,40500.0,12.75,12.76,12.74,12.76,40500.0
2008-08-19 14:40:00,12.76,12.77,12.75,12.77,50000.0,12.76,12.77,12.75,12.77,50000.0
2008-08-19 14:45:00,12.76,12.79,12.76,12.77,67800.0,12.76,12.79,12.76,12.77,67800.0
2008-08-19 14:50:00,12.77,12.79,12.77,12.79,28000.0,12.77,12.79,12.77,12.79,28000.0
2008-08-19 14:55:00,12.78,12.79,12.78,12.79,15800.0,12.78,12.79,12.78,12.79,15800.0
2008-08-19 15:00:00,12.79,12.8,12.74,12.75,181800.0,12.79,12.8,12.74,12.75,181800.0
2008-08-19 15:05:00,12.75,12.76,12.75,12.76,13600.0,12.75,12.76,12.75,12.76,13600.0
2008-08-19 15:10:00,12.76,12.79,12.75,12.79,52400.0,12.76,12.79,12.75,12.79,52400.0
2008-08-19 15:15:00,12.79,12.8,12.78,12.8,52600.0,12.79,12.8,12.78,12.8,52600.0
2008-08-19 15:20:00,12.8,12.82,12.78,12.82,138200.0,12.8,12.82,12.78,12.82,138200.0
2008-08-19 15:25:00,12.81,12.82,12.79,12.8,103300.0,12.81,12.82,12.79,12.8,103300.0
2008-08-19 15:30:00,12.8,12.8,12.77,12.78,85000.0,12.8,12.8,12.77,12.78,85000.0
2008-08-19 15:35:00,12.78,12.79,12.77,12.78,89900.0,12.78,12.79,12.77,12.78,89900.0
2008-08-19 15:40:00,12.77,12.78,12.77,12.77,175300.0,12.77,12.78,12.77,12.77,175300.0
2008-08-19 15:45:00,12.77,12.8,12.77,12.78,151900.0,12.77,12.8,12.77,12.78,151900.0
2008-08-19 15:50:00,12.78,12.79,12.76,12.77,346500.0,12.78,12.79,12.76,12.77,346500.0
2008-08-19 15:55:00,12.76,12.78,12.73,12.78,360500.0,12.76,12.78,12.73,12.78,360500.0
2008-08-20 09:30:00,12.76,12.85,12.76,12.82,64100.0,12.76,12.85,12.76,12.82,64100.0
2008-08-20 09:35:00,12.82,12.83,12.77,12.77,50500.0,12.82,12.83,12.77,12.77,50500.0
2008-08-20 09:40:00,12.77,12.78,12.7,12.73,32800.0,12.77,12.78,12.7,12.73,32800.0
2008-08-20 09:45:00,12.72,12.74,12.68,12.68,66900.0,12.72,12.74,12.68,12.68,66900.0
2008-08-20 09:50:00,12.67,12.69,12.63,12.67,252900.0,12.67,12.69,12.63,12.67,252900.0
2008-08-20 09:55:00,12.68,12.68,12.63,12.64,66000.0,12.68,12.68,12.63,12.64,66000.0
2008-08-20 10:00:00,12.64,12.65,12.61,12.65,81300.0,12.64,12.65,12.61,12.65,81300.0
2008-08-20 10:05:00,12.65,12.67,12.61,12.67,123500.0,12.65,12.67,12.61,12.67,123500.0
2008-08-20 10:10:00,12.66,12.72,12.66,12.71,89000.0,12.66,12.72,12.66,12.71,89000.0
2008-08-20 10:15:00,12.71,12.75,12.7,12.7,115100.0,12.71,12.75,12.7,12.7,115100.0
2008-08-20 10:20:00,12.7,12.74,12.69,12.71,118400.0,12.7,12.74,12.69,12.71,118400.0
2008-08-20 10:25:00,12.72,12.75,12.72,12.74,111200.0,12.72,12.75,12.72,12.74,111200.0
2008-08-20 10:30:00,12.74,12.75,12.73,12.75,31600.0,12.74,12.75,12.73,12.75,31600.0
2008-08-20 10:35:00,12.75,12.82,12.75,12.82,138200.0,12.75,12.82,12.75,12.82,138200.0
2008-08-20 10:40:00,12.82,12.84,12.79,12.84,118000.0,12.82,12.84,12.79,12.84,118000.0
2008-08-20 10:45:00,12.84,12.84,12.8,12.83,92600.0,12.84,12.84,12.8,12.83,92600.0
2008-08-20 10:50:00,12.83,12.88,12.82,12.87,106300.0,12.83,12.88,12.82,12.87,106300.0
2008-08-20 10:55:00,12.87,12.92,12.86,12.91,99600.0,12.87,12.92,12.86,12.91,99600.0
2008-08-20 11:00:00,12.91,12.92,12.88,12.89,55200.0,12.91,12.92,12.88,12.89,55200.0
2008-08-20 11:05:00,12.89,12.89,12.86,12.86,62700.0,12.89,12.89,12.86,12.86,62700.0
2008-08-20 11:10:00,12.86,12.9,12.86,12.87,60300.0,12.86,12.9,12.86,12.87,60300.0
2008-08-20 11:15:00,12.88,12.88,12.85,12.88,30600.0,12.88,12.88,12.85,12.88,30600.0
2008-08-20 11:20:00,12.88,12.9,12.87,12.9,11600.0,12.88,12.9,12.87,12.9,11600.0
2008-08-20 11:25:00,12.9,12.91,12.89,12.9,28500.0,12.9,12.91,12.89,12.9,28500.0
2008-08-20 11:30:00,12.91,12.91,12.87,12.87,32300.0,12.91,12.91,12.87,12.87,32300.0
2008-08-20 11:35:00,12.87,12.87,12.83,12.84,30900.0,12.87,12.87,12.83,12.84,30900.0
2008-08-20 11:40:00,12.83,12.84,12.81,12.83,34500.0,12.83,12.84,12.81,12.83,34500.0
2008-08-20 11:45:00,12.84,12.84,12.83,12.84,6200.0,12.84,12.84,12.83,12.84,6200.0
2008-08-20 11:50:00,12.83,12.86,12.83,12.86,15600.0,12.83,12.86,12.83,12.86,15600.0
2008-08-20 11:55:00,12.86,12.87,12.86,12.87,15600.0,12.86,12.87,12.86,12.87,15600.0
2008-08-20 12:00:00,12.87,12.89,12.83,12.83,44200.0,12.87,12.89,12.83,12.83,44200.0
2008-08-20 12:05:00,12.83,12.83,12.81,12.81,24900.0,12.83,12.83,12.81,12.81,24900.0
2008-08-20 12:10:00,12.81,12.81,12.78,12.79,17800.0,12.81,12.81,12.78,12.79,17800.0
2008-08-20 12:15:00,12.79,12.81,12.78,12.79,68400.0,12.79,12.81,12.78,12.79,68400.0
2008-08-20 12:20:00,12.78,12.8,12.77,12.8,27300.0,12.78,12.8,12.77,12.8,27300.0
2008-08-20 12:25:00,12.8,12.8,12.79,12.8,5800.0,12.8,12.8,12.79,12.8,5800.0
2008-08-20 12:30:00,12.8,12.8,12.78,12.78,11400.0,12.8,12.8,12.78,12.78,11400.0
2008-08-20 12:35:00,12.79,12.79,12.77,12.78,12800.0,12.79,12.79,12.77,12.78,12800.0
2008-08-20 12:40:00,12.78,12.79,12.77,12.78,19300.0,12.78,12.79,12.77,12.78,19300.0
2008-08-20 12:45:00,12.78,12.78,12.74,12.75,24300.0,12.78,12.78,12.74,12.75,24300.0
2008-08-20 12:50:00,12.74,12.76,12.72,12.75,92300.0,12.74,12.76,12.72,12.75,92300.0
2008-08-20 12:55:00,12.74,12.76,12.74,12.75,11900.0,12.74,12.76,12.74,12.75,11900.0
2008-08-20 13:00:00,12.76,12.76,12.73,12.75,59400.0,12.76,12.76,12.73,12.75,59400.0
2008-08-20 13:05:00,12.75,12.79,12.75,12.78,44800.0,12.75,12.79,12.75,12.78,44800.0
2008-08-20 13:10:00,12.78,12.79,12.78,12.79,8500.0,12.78,12.79,12.78,12.79,8500.0
2008-08-20 13:15:00,12.79,12.79,12.78,12.79,4800.0,12.79,12.79,12.78,12.79,4800.0
2008-08-20 13:20:00,12.79,12.81,12.77,12.77,99000.0,12.79,12.81,12.77,12.77,99000.0
2008-08-20 13:25:00,12.78,12.8,12.76,12.79,56400.0,12.78,12.8,12.76,12.79,56400.0
2008-08-20 13:30:00,12.79,12.8,12.78,12.78,13000.0,12.79,12.8,12.78,12.78,13000.0
2008-08-20 13:35:00,12.78,12.8,12.76,12.77,32900.0,12.78,12.8,12.76,12.77,32900.0
2008-08-20 13:40:00,12.76,12.77,12.74,12.74,75000.0,12.76,12.77,12.74,12.74,75000.0
2008-08-20 13:45:00,12.75,12.78,12.74,12.78,12300.0,12.75,12.78,12.74,12.78,12300.0
2008-08-20 13:50:00,12.78,12.78,12.76,12.77,16500.0,12.78,12.78,12.76,12.77,16500.0
2008-08-20 13:55:00,12.76,12.77,12.75,12.75,17700.0,12.76,12.77,12.75,12.75,17700.0
2008-08-20 14:00:00,12.76,12.76,12.71,12.72,37700.0,12.76,12.76,12.71,12.72,37700.0
2008-08-20 14:05:00,12.72,12.73,12.7,12.7,28000.0,12.72,12.73,12.7,12.7,28000.0
2008-08-20 14:10:00,12.7,12.71,12.67,12.68,52400.0,12.7,12.71,12.67,12.68,52400.0
2008-08-20 14:15:00,12.68,12.69,12.65,12.65,37800.0,12.68,12.69,12.65,12.65,37800.0
2008-08-20 14:20:00,12.65,12.67,12.63,12.65,73900.0,12.65,12.67,12.63,12.65,73900.0
2008-08-20 14:25:00,12.65,12.67,12.64,12.64,43100.0,12.65,12.67,12.64,12.64,43100.0
2008-08-20 14:30:00,12.65,12.65,12.63,12.65,22300.0,12.65,12.65,12.63,12.65,22300.0
2008-08-20 14:35:00,12.65,12.66,12.64,12.64,31200.0,12.65,12.66,12.64,12.64,31200.0
2008-08-20 14:40:00,12.64,12.65,12.64,12.65,21300.0,12.64,12.65,12.64,12.65,21300.0
2008-08-20 14:45:00,12.65,12.65,12.63,12.65,69900.0,12.65,12.65,12.63,12.65,69900.0
2008-08-20 14:50:00,12.65,12.68,12.64,12.68,26500.0,12.65,12.68,12.64,12.68,26500.0
2008-08-20 14:55:00,12.68,12.71,12.68,12.7,26400.0,12.68,12.71,12.68,12.7,26400.0
2008-08-20 15:00:00,12.7,12.72,12.7,12.71,31400.0,12.7,12.72,12.7,12.71,31400.0
2008-08-20 15:05:00,12.72,12.75,12.71,12.72,224400.0,12.72,12.75,12.71,12.72,224400.0
2008-08-20 15:10:00,12.72,12.74,12.71,12.73,216400.0,12.72,12.74,12.71,12.73,216400.0
2008-08-20 15:15:00,12.73,12.73,12.68,12.68,277600.0,12.73,12.73,12.68,12.68,277600.0
2008-08-20 15:20:00,12.69,12.7,12.67,12.68,45600.0,12.69,12.7,12.67,12.68,45600.0
2008-08-20 15:25:00,12.69,12.71,12.68,12.71,23100.0,12.69,12.71,12.68,12.71,23100.0
2008-08-20 15:30:00,12.71,12.71,12.67,12.68,67300.0,12.71,12.71,12.67,12.68,67300.0
2008-08-20 15:35:00,12.68,12.74,12.67,12.73,194300.0,12.68,12.74,12.67,12.73,194300.0
2008-08-20 15:40:00,12.73,12.77,12.72,12.77,40900.0,12.73,12.77,12.72,12.77,40900.0
2008-08-20 15:45:00,12.77,12.78,12.76,12.76,70100.0,12.77,12.78,12.76,12.76,70100.0
2008-08-20 15:50:00,12.77,12.77,12.75,12.75,114400.0,12.77,12.77,12.75,12.75,114400.0
2008-08-20 15:55:00,12.75,12.79,12.75,12.77,213800.0,12.75,12.79,12.75,12.77,213800.0
2008-08-21 09:30:00,12.6,12.76,12.6,12.72,66200.0,12.6,12.76,12.6,12.72,66200.0
2008-08-21 09:35:00,12.71,12.79,12.65,12.75,31800.0,12.71,12.79,12.65,12.75,31800.0
2008-08-21 09:40:00,12.75,12.8,12.72,12.75,48200.0,12.75,12.8,12.72,12.75,48200.0
2008-08-21 09:45:00,12.75,12.77,12.69,12.7,59100.0,12.75,12.77,12.69,12.7,59100.0
2008-08-21 09:50:00,12.69,12.78,12.69,12.78,13200.0,12.69,12.78,12.69,12.78,13200.0
2008-08-21 09:55:00,12.78,12.81,12.75,12.81,64900.0,12.78,12.81,12.75,12.81,64900.0
2008-08-21 10:00:00,12.81,12.83,12.77,12.82,57600.0,12.81,12.83,12.77,12.82,57600.0
2008-08-21 10:05:00,12.81,12.83,12.8,12.81,52000.0,12.81,12.83,12.8,12.81,52000.0
2008-08-21 10:10:00,12.81,12.84,12.81,12.81,34700.0,12.81,12.84,12.81,12.81,34700.0
2008-08-21 10:15:00,12.81,12.84,12.79,12.84,69600.0,12.81,12.84,12.79,12.84,69600.0
2008-08-21 10:20:00,12.84,12.88,12.82,12.82,82000.0,12.84,12.88,12.82,12.82,82000.0
2008-08-21 10:25:00,12.82,12.82,12.79,12.81,36600.0,12.82,12.82,12.79,12.81,36600.0
2008-08-21 10:30:00,12.8,12.83,12.79,12.8,32800.0,12.8,12.83,12.79,12.8,32800.0
2008-08-21 10:35:00,12.8,12.83,12.79,12.81,71400.0,12.8,12.83,12.79,12.81,71400.0
2008-08-21 10:40:00,12.81,12.82,12.78,12.79,63800.0,12.81,12.82,12.78,12.79,63800.0
2008-08-21 10:45:00,12.79,12.79,12.76,12.77,44400.0,12.79,12.79,12.76,12.77,44400.0
2008-08-21 10:50:00,12.76,12.78,12.76,12.77,40600.0,12.76,12.78,12.76,12.77,40600.0
2008-08-21 10:55:00,12.77,12.81,12.77,12.8,37100.0,12.77,12.81,12.77,12.8,37100.0
2008-08-21 11:00:00,12.8,12.81,12.79,12.8,23600.0,12.8,12.81,12.79,12.8,23600.0
2008-08-21 11:05:00,12.8,12.81,12.78,12.78,40500.0,12.8,12.81,12.78,12.78,40500.0
2008-08-21 11:10:00,12.78,12.81,12.78,12.81,44700.0,12.78,12.81,12.78,12.81,44700.0
2008-08-21 11:15:00,12.8,12.82,12.79,12.82,44700.0,12.8,12.82,12.79,12.82,44700.0
2008-08-21 11:20:00,12.81,12.83,12.81,12.82,25900.0,12.81,12.83,12.81,12.82,25900.0
2008-08-21 11:25:00,12.82,12.88,12.82,12.87,55700.0,12.82,12.88,12.82,12.87,55700.0
2008-08-21 11:30:00,12.87,12.88,12.86,12.86,43500.0,12.87,12.88,12.86,12.86,43500.0
2008-08-21 11:35:00,12.86,12.87,12.86,12.87,8500.0,12.86,12.87,12.86,12.87,8500.0
2008-08-21 11:40:00,12.87,12.92,12.86,12.91,69000.0,12.87,12.92,12.86,12.91,69000.0
2008-08-21 11:45:00,12.91,12.93,12.89,12.9,66000.0,12.91,12.93,12.89,12.9,66000.0
2008-08-21 11:50:00,12.9,12.9,12.87,12.88,25900.0,12.9,12.9,12.87,12.88,25900.0
2008-08-21 11:55:00,12.88,12.88,12.87,12.87,7100.0,12.88,12.88,12.87,12.87,7100.0
2008-08-21 12:00:00,12.87,12.92,12.87,12.91,70300.0,12.87,12.92,12.87,12.91,70300.0
2008-08-21 12:05:00,12.91,12.92,12.9,12.9,33800.0,12.91,12.92,12.9,12.9,33800.0
2008-08-21 12:10:00,12.9,12.92,12.9,12.9,52700.0,12.9,12.92,12.9,12.9,52700.0
2008-08-21 12:15:00,12.9,12.91,12.9,12.91,20300.0,12.9,12.91,12.9,12.91,20300.0
2008-08-21 12:20:00,12.91,12.91,12.89,12.9,24700.0,12.91,12.91,12.89,12.9,24700.0
2008-08-21 12:25:00,12.9,12.9,12.89,12.9,3500.0,12.9,12.9,12.89,12.9,3500.0
2008-08-21 12:30:00,12.9,12.9,12.89,12.9,7800.0,12.9,12.9,12.89,12.9,7800.0
2008-08-21 12:35:00,12.9,12.9,12.89,12.9,14300.0,12.9,12.9,12.89,12.9,14300.0
2008-08-21 12:40:00,12.89,12.9,12.87,12.88,16800.0,12.89,12.9,12.87,12.88,16800.0
2008-08-21 12:45:00,12.88,12.89,12.87,12.89,14800.0,12.88,12.89,12.87,12.89,14800.0
2008-08-21 12:50:00,12.89,12.91,12.89,12.91,31800.0,12.89,12.91,12.89,12.91,31800.0
2008-08-21 12:55:00,12.91,12.91,12.9,12.9,9200.0,12.91,12.91,12.9,12.9,9200.0
2008-08-21 13:00:00,12.9,12.9,12.89,12.89,20300.0,12.9,12.9,12.89,12.89,20300.0
2008-08-21 13:05:00,12.89,12.9,12.89,12.89,11100.0,12.89,12.9,12.89,12.89,11100.0
2008-08-21 13:10:00,12.9,12.91,12.88,12.9,98300.0,12.9,12.91,12.88,12.9,98300.0
2008-08-21 13:15:00,12.91,12.92,12.9,12.9,56200.0,12.91,12.92,12.9,12.9,56200.0
2008-08-21 13:20:00,12.9,12.9,12.89,12.89,10300.0,12.9,12.9,12.89,12.89,10300.0
2008-08-21 13:25:00,12.89,12.9,12.88,12.89,49000.0,12.89,12.9,12.88,12.89,49000.0
2008-08-21 13:30:00,12.89,12.89,12.88,12.89,6800.0,12.89,12.89,12.88,12.89,6800.0
2008-08-21 13:35:00,12.89,12.91,12.88,12.91,98600.0,12.89,12.91,12.88,12.91,98600.0
2008-08-21 13:40:00,12.9,12.91,12.87,12.89,252000.0,12.9,12.91,12.87,12.89,252000.0
2008-08-21 13:45:00,12.89,12.9,12.88,12.9,210800.0,12.89,12.9,12.88,12.9,210800.0
2008-08-21 13:50:00,12.9,12.9,12.84,12.85,275500.0,12.9,12.9,12.84,12.85,275500.0
2008-08-21 13:55:00,12.85,12.86,12.84,12.86,62400.0,12.85,12.86,12.84,12.86,62400.0
2008-08-21 14:00:00,12.85,12.9,12.85,12.89,74400.0,12.85,12.9,12.85,12.89,74400.0
2008-08-21 14:05:00,12.89,12.9,12.88,12.89,72100.0,12.89,12.9,12.88,12.89,72100.0
2008-08-21 14:10:00,12.89,12.94,12.89,12.93,103900.0,12.89,12.94,12.89,12.93,103900.0
2008-08-21 14:15:00,12.93,12.94,12.9,12.9,60800.0,12.93,12.94,12.9,12.9,60800.0
2008-08-21 14:20:00,12.9,12.92,12.9,12.92,172100.0,12.9,12.92,12.9,12.92,172100.0
2008-08-21 14:25:00,12.92,12.93,12.91,12.92,173400.0,12.92,12.93,12.91,12.92,173400.0
2008-08-21 14:30:00,12.91,12.96,12.91,12.94,70200.0,12.91,12.96,12.91,12.94,70200.0
2008-08-21 14:35:00,12.94,12.98,12.94,12.96,29900.0,12.94,12.98,12.94,12.96,29900.0
2008-08-21 14:40:00,12.96,12.98,12.96,12.98,26100.0,12.96,12.98,12.96,12.98,26100.0
2008-08-21 14:45:00,12.98,12.99,12.98,12.98,29300.0,12.98,12.99,12.98,12.98,29300.0
2008-08-21 14:50:00,12.98,13.0,12.98,12.99,63400.0,12.98,13.0,12.98,12.99,63400.0
2008-08-21 14:55:00,12.99,13.0,12.97,12.98,56100.0,12.99,13.0,12.97,12.98,56100.0
2008-08-21 15:00:00,12.97,12.98,12.97,12.98,32100.0,12.97,12.98,12.97,12.98,32100.0
2008-08-21 15:05:00,12.98,12.98,12.96,12.97,85100.0,12.98,12.98,12.96,12.97,85100.0
2008-08-21 15:10:00,12.97,13.0,12.96,12.98,69000.0,12.97,13.0,12.96,12.98,69000.0
2008-08-21 15:15:00,12.98,13.01,12.98,13.0,76900.0,12.98,13.01,12.98,13.0,76900.0
2008-08-21 15:20:00,13.0,13.01,12.99,13.0,50200.0,13.0,13.01,12.99,13.0,50200.0
2008-08-21 15:25:00,13.0,13.0,12.98,13.0,51800.0,13.0,13.0,12.98,13.0,51800.0
2008-08-21 15:30:00,13.0,13.01,12.98,13.0,73900.0,13.0,13.01,12.98,13.0,73900.0
2008-08-21 15:35:00,13.0,13.01,12.98,13.0,297200.0,13.0,13.01,12.98,13.0,297200.0
2008-08-21 15:40:00,13.0,13.03,13.0,13.03,89300.0,13.0,13.03,13.0,13.03,89300.0
2008-08-21 15:45:00,13.03,13.05,13.01,13.04,327400.0,13.03,13.05,13.01,13.04,327400.0
2008-08-21 15:50:00,13.03,13.04,13.01,13.01,207200.0,13.03,13.04,13.01,13.01,207200.0
2008-08-21 15:55:00,13.02,13.02,12.99,12.99,145800.0,13.02,13.02,12.99,12.99,145800.0
2008-08-22 09:30:00,13.02,13.02,12.85,13.0,60600.0,13.02,13.02,12.85,13.0,60600.0
2008-08-22 09:35:00,12.99,13.0,12.98,13.0,19800.0,12.99,13.0,12.98,13.0,19800.0
2008-08-22 09:40:00,13.0,13.1,12.99,13.08,100400.0,13.0,13.1,12.99,13.08,100400.0
2008-08-22 09:45:00,13.08,13.14,13.08,13.14,46200.0,13.08,13.14,13.08,13.14,46200.0
2008-08-22 09:50:00,13.14,13.16,13.11,13.11,38400.0,13.14,13.16,13.11,13.11,38400.0
2008-08-22 09:55:00,13.11,13.12,13.07,13.08,76800.0,13.11,13.12,13.07,13.08,76800.0
2008-08-22 10:00:00,13.08,13.1,13.03,13.03,156800.0,13.08,13.1,13.03,13.03,156800.0
2008-08-22 10:05:00,13.04,13.08,13.04,13.07,38000.0,13.04,13.08,13.04,13.07,38000.0
2008-08-22 10:10:00,13.08,13.08,13.04,13.06,42700.0,13.08,13.08,13.04,13.06,42700.0
2008-08-22 10:15:00,13.06,13.09,13.02,13.05,247100.0,13.06,13.09,13.02,13.05,247100.0
2008-08-22 10:20:00,13.04,13.05,13.03,13.03,17100.0,13.04,13.05,13.03,13.03,17100.0
2008-08-22 10:25:00,13.04,13.04,13.01,13.01,35100.0,13.04,13.04,13.01,13.01,35100.0
2008-08-22 10:30:00,13.02,13.02,12.97,13.0,231800.0,13.02,13.02,12.97,13.0,231800.0
2008-08-22 10:35:00,12.99,13.0,12.98,12.99,63400.0,12.99,13.0,12.98,12.99,63400.0
2008-08-22 10:40:00,12.98,12.99,12.97,12.98,156300.0,12.98,12.99,12.97,12.98,156300.0
2008-08-22 10:45:00,12.98,13.0,12.97,12.98,107500.0,12.98,13.0,12.97,12.98,107500.0
2008-08-22 10:50:00,12.98,12.99,12.97,12.98,130200.0,12.98,12.99,12.97,12.98,130200.0
2008-08-22 10:55:00,12.97,12.98,12.96,12.98,54500.0,12.97,12.98,12.96,12.98,54500.0
2008-08-22 11:00:00,12.98,12.98,12.97,12.97,63400.0,12.98,12.98,12.97,12.97,63400.0
2008-08-22 11:05:00,12.98,12.98,12.97,12.98,35000.0,12.98,12.98,12.97,12.98,35000.0
2008-08-22 11:10:00,12.98,12.98,12.97,12.97,91300.0,12.98,12.98,12.97,12.97,91300.0
2008-08-22 11:15:00,12.97,12.98,12.9,12.94,381300.0,12.97,12.98,12.9,12.94,381300.0
2008-08-22 11:20:00,12.94,12.95,12.92,12.93,114800.0,12.94,12.95,12.92,12.93,114800.0
2008-08-22 11:25:00,12.93,12.94,12.93,12.94,21700.0,12.93,12.94,12.93,12.94,21700.0
2008-08-22 11:30:00,12.94,12.94,12.86,12.88,432500.0,12.94,12.94,12.86,12.88,432500.0
2008-08-22 11:35:00,12.88,12.9,12.87,12.88,73500.0,12.88,12.9,12.87,12.88,73500.0
2008-08-22 11:40:00,12.88,12.89,12.83,12.88,190600.0,12.88,12.89,12.83,12.88,190600.0
2008-08-22 11:45:00,12.88,12.88,12.84,12.84,48700.0,12.88,12.88,12.84,12.84,48700.0
2008-08-22 11:50:00,12.84,12.88,12.84,12.85,34900.0,12.84,12.88,12.84,12.85,34900.0
2008-08-22 11:55:00,12.84,12.86,12.83,12.84,69500.0,12.84,12.86,12.83,12.84,69500.0
2008-08-22 12:00:00,12.84,12.84,12.8,12.82,100300.0,12.84,12.84,12.8,12.82,100300.0
2008-08-22 12:05:00,12.82,12.82,12.77,12.77,37000.0,12.82,12.82,12.77,12.77,37000.0
2008-08-22 12:10:00,12.77,12.81,12.77,12.8,119300.0,12.77,12.81,12.77,12.8,119300.0
2008-08-22 12:15:00,12.8,12.82,12.8,12.8,36200.0,12.8,12.82,12.8,12.8,36200.0
2008-08-22 12:20:00,12.8,12.81,12.75,12.79,145500.0,12.8,12.81,12.75,12.79,145500.0
2008-08-22 12:25:00,12.79,12.8,12.78,12.79,30600.0,12.79,12.8,12.78,12.79,30600.0
2008-08-22 12:30:00,12.78,12.8,12.77,12.8,105800.0,12.78,12.8,12.77,12.8,105800.0
2008-08-22 12:35:00,12.8,12.8,12.79,12.79,46300.0,12.8,12.8,12.79,12.79,46300.0
2008-08-22 12:40:00,12.79,12.81,12.78,12.8,23100.0,12.79,12.81,12.78,12.8,23100.0
2008-08-22 12:45:00,12.8,12.81,12.78,12.78,90200.0,12.8,12.81,12.78,12.78,90200.0
2008-08-22 12:50:00,12.78,12.8,12.78,12.79,148700.0,12.78,12.8,12.78,12.79,148700.0
2008-08-22 12:55:00,12.79,12.8,12.77,12.78,110700.0,12.79,12.8,12.77,12.78,110700.0
2008-08-22 13:00:00,12.78,12.8,12.78,12.79,110000.0,12.78,12.8,12.78,12.79,110000.0
2008-08-22 13:05:00,12.79,12.8,12.79,12.8,173100.0,12.79,12.8,12.79,12.8,173100.0
2008-08-22 13:10:00,12.8,12.8,12.79,12.8,57100.0,12.8,12.8,12.79,12.8,57100.0
2008-08-22 13:15:00,12.8,12.81,12.79,12.8,712600.0,12.8,12.81,12.79,12.8,712600.0
2008-08-22 13:20:00,12.8,12.82,12.8,12.81,171000.0,12.8,12.82,12.8,12.81,171000.0
2008-08-22 13:25:00,12.81,12.82,12.8,12.81,37800.0,12.81,12.82,12.8,12.81,37800.0
2008-08-22 13:30:00,12.8,12.82,12.8,12.82,78800.0,12.8,12.82,12.8,12.82,78800.0
2008-08-22 13:35:00,12.81,12.82,12.8,12.81,155400.0,12.81,12.82,12.8,12.81,155400.0
2008-08-22 13:40:00,12.81,12.82,12.8,12.82,57200.0,12.81,12.82,12.8,12.82,57200.0
2008-08-22 13:45:00,12.82,12.84,12.81,12.84,154800.0,12.82,12.84,12.81,12.84,154800.0
2008-08-22 13:50:00,12.84,12.85,12.83,12.85,30900.0,12.84,12.85,12.83,12.85,30900.0
2008-08-22 13:55:00,12.85,12.85,12.84,12.84,32000.0,12.85,12.85,12.84,12.84,32000.0
2008-08-22 14:00:00,12.84,12.85,12.84,12.84,47200.0,12.84,12.85,12.84,12.84,47200.0
2008-08-22 14:05:00,12.84,12.85,12.84,12.84,15500.0,12.84,12.85,12.84,12.84,15500.0
2008-08-22 14:10:00,12.84,12.85,12.84,12.85,59300.0,12.84,12.85,12.84,12.85,59300.0
2008-08-22 14:15:00,12.84,12.85,12.84,12.84,62600.0,12.84,12.85,12.84,12.84,62600.0
2008-08-22 14:20:00,12.84,12.9,12.84,12.89,163300.0,12.84,12.9,12.84,12.89,163300.0
2008-08-22 14:25:00,12.9,12.9,12.87,12.87,83700.0,12.9,12.9,12.87,12.87,83700.0
2008-08-22 14:30:00,12.87,12.88,12.87,12.88,67100.0,12.87,12.88,12.87,12.88,67100.0
2008-08-22 14:35:00,12.87,12.88,12.86,12.86,51400.0,12.87,12.88,12.86,12.86,51400.0
2008-08-22 14:40:00,12.86,12.87,12.84,12.84,98900.0,12.86,12.87,12.84,12.84,98900.0
2008-08-22 14:45:00,12.83,12.84,12.8,12.8,169100.0,12.83,12.84,12.8,12.8,169100.0
2008-08-22 14:50:00,12.8,12.8,12.79,12.79,43400.0,12.8,12.8,12.79,12.79,43400.0
2008-08-22 14:55:00,12.8,12.8,12.78,12.78,46400.0,12.8,12.8,12.78,12.78,46400.0
2008-08-22 15:00:00,12.78,12.79,12.76,12.77,92000.0,12.78,12.79,12.76,12.77,92000.0
2008-08-22 15:05:00,12.76,12.77,12.76,12.76,50600.0,12.76,12.77,12.76,12.76,50600.0
2008-08-22 15:10:00,12.76,12.78,12.76,12.78,64300.0,12.76,12.78,12.76,12.78,64300.0
2008-08-22 15:15:00,12.77,12.79,12.77,12.78,66600.0,12.77,12.79,12.77,12.78,66600.0
2008-08-22 15:20:00,12.78,12.79,12.78,12.78,33100.0,12.78,12.79,12.78,12.78,33100.0
2008-08-22 15:25:00,12.78,12.79,12.77,12.78,184100.0,12.78,12.79,12.77,12.78,184100.0
2008-08-22 15:30:00,12.77,12.78,12.77,12.78,246100.0,12.77,12.78,12.77,12.78,246100.0
2008-08-22 15:35:00,12.78,12.78,12.77,12.77,238100.0,12.78,12.78,12.77,12.77,238100.0
2008-08-22 15:40:00,12.77,12.78,12.77,12.78,63700.0,12.77,12.78,12.77,12.78,63700.0
2008-08-22 15:45:00,12.77,12.78,12.76,12.76,104900.0,12.77,12.78,12.76,12.76,104900.0
2008-08-22 15:50:00,12.76,12.78,12.76,12.77,362100.0,12.76,12.78,12.76,12.77,362100.0
2008-08-22 15:55:00,12.77,12.78,12.74,12.76,1046400.0,12.77,12.78,12.74,12.76,1046400.0
2008-08-25 09:30:00,12.74,12.86,12.74,12.79,82500.0,12.74,12.86,12.74,12.79,82500.0
2008-08-25 09:35:00,12.79,12.81,12.68,12.72,44400.0,12.79,12.81,12.68,12.72,44400.0
2008-08-25 09:40:00,12.71,12.78,12.71,12.72,52600.0,12.71,12.78,12.71,12.72,52600.0
2008-08-25 09:45:00,12.72,12.73,12.66,12.69,63300.0,12.72,12.73,12.66,12.69,63300.0
2008-08-25 09:50:00,12.68,12.69,12.67,12.68,14700.0,12.68,12.69,12.67,12.68,14700.0
2008-08-25 09:55:00,12.69,12.69,12.68,12.68,32600.0,12.69,12.69,12.68,12.68,32600.0
2008-08-25 10:00:00,12.69,12.69,12.64,12.65,133700.0,12.69,12.69,12.64,12.65,133700.0
2008-08-25 10:05:00,12.65,12.69,12.65,12.67,77100.0,12.65,12.69,12.65,12.67,77100.0
2008-08-25 10:10:00,12.67,12.68,12.6,12.6,259000.0,12.67,12.68,12.6,12.6,259000.0
2008-08-25 10:15:00,12.6,12.62,12.59,12.6,115300.0,12.6,12.62,12.59,12.6,115300.0
2008-08-25 10:20:00,12.59,12.6,12.56,12.6,118700.0,12.59,12.6,12.56,12.6,118700.0
2008-08-25 10:25:00,12.6,12.65,12.59,12.64,287700.0,12.6,12.65,12.59,12.64,287700.0
2008-08-25 10:30:00,12.64,12.64,12.6,12.63,245000.0,12.64,12.64,12.6,12.63,245000.0
2008-08-25 10:35:00,12.62,12.64,12.58,12.59,285000.0,12.62,12.64,12.58,12.59,285000.0
2008-08-25 10:40:00,12.59,12.63,12.59,12.6,369100.0,12.59,12.63,12.59,12.6,369100.0
2008-08-25 10:45:00,12.6,12.61,12.56,12.56,130900.0,12.6,12.61,12.56,12.56,130900.0
2008-08-25 10:50:00,12.56,12.58,12.52,12.54,198700.0,12.56,12.58,12.52,12.54,198700.0
2008-08-25 10:55:00,12.53,12.58,12.51,12.55,155400.0,12.53,12.58,12.51,12.55,155400.0
2008-08-25 11:00:00,12.56,12.56,12.53,12.54,67900.0,12.56,12.56,12.53,12.54,67900.0
2008-08-25 11:05:00,12.53,12.54,12.53,12.54,35700.0,12.53,12.54,12.53,12.54,35700.0
2008-08-25 11:10:00,12.54,12.54,12.53,12.53,25200.0,12.54,12.54,12.53,12.53,25200.0
2008-08-25 11:15:00,12.53,12.54,12.53,12.53,20300.0,12.53,12.54,12.53,12.53,20300.0
2008-08-25 11:20:00,12.53,12.55,12.52,12.52,97400.0,12.53,12.55,12.52,12.52,97400.0
2008-08-25 11:25:00,12.52,12.53,12.52,12.52,41100.0,12.52,12.53,12.52,12.52,41100.0
2008-08-25 11:30:00,12.53,12.53,12.51,12.52,18700.0,12.53,12.53,12.51,12.52,18700.0
2008-08-25 11:35:00,12.52,12.52,12.49,12.49,269700.0,12.52,12.52,12.49,12.49,269700.0
2008-08-25 11:40:00,12.5,12.51,12.46,12.47,204600.0,12.5,12.51,12.46,12.47,204600.0
2008-08-25 11:45:00,12.47,12.48,12.46,12.47,30900.0,12.47,12.48,12.46,12.47,30900.0
2008-08-25 11:50:00,12.46,12.48,12.46,12.48,28500.0,12.46,12.48,12.46,12.48,28500.0
2008-08-25 11:55:00,12.48,12.48,12.37,12.38,823200.0,12.48,12.48,12.37,12.38,823200.0
2008-08-25 12:00:00,12.38,12.38,12.36,12.37,140800.0,12.38,12.38,12.36,12.37,140800.0
2008-08-25 12:05:00,12.38,12.39,12.36,12.38,182600.0,12.38,12.39,12.36,12.38,182600.0
2008-08-25 12:10:00,12.38,12.41,12.38,12.4,93600.0,12.38,12.41,12.38,12.4,93600.0
2008-08-25 12:15:00,12.41,12.41,12.36,12.37,61600.0,12.41,12.41,12.36,12.37,61600.0
2008-08-25 12:20:00,12.36,12.37,12.36,12.36,15100.0,12.36,12.37,12.36,12.36,15100.0
2008-08-25 12:25:00,12.37,12.37,12.34,12.37,73400.0,12.37,12.37,12.34,12.37,73400.0
2008-08-25 12:30:00,12.37,12.37,12.34,12.34,54300.0,12.37,12.37,12.34,12.34,54300.0
2008-08-25 12:35:00,12.34,12.36,12.34,12.35,118500.0,12.34,12.36,12.34,12.35,118500.0
2008-08-25 12:40:00,12.36,12.38,12.35,12.36,69600.0,12.36,12.38,12.35,12.36,69600.0
2008-08-25 12:45:00,12.37,12.37,12.36,12.36,9300.0,12.37,12.37,12.36,12.36,9300.0
2008-08-25 12:50:00,12.36,12.37,12.35,12.35,114100.0,12.36,12.37,12.35,12.35,114100.0
2008-08-25 12:55:00,12.36,12.41,12.35,12.41,128100.0,12.36,12.41,12.35,12.41,128100.0
2008-08-25 13:00:00,12.41,12.44,12.4,12.42,402200.0,12.41,12.44,12.4,12.42,402200.0
2008-08-25 13:05:00,12.42,12.45,12.41,12.42,196300.0,12.42,12.45,12.41,12.42,196300.0
2008-08-25 13:10:00,12.42,12.43,12.39,12.4,408000.0,12.42,12.43,12.39,12.4,408000.0
2008-08-25 13:15:00,12.4,12.43,12.39,12.4,749000.0,12.4,12.43,12.39,12.4,749000.0
2008-08-25 13:20:00,12.4,12.48,12.39,12.46,331100.0,12.4,12.48,12.39,12.46,331100.0
2008-08-25 13:25:00,12.46,12.5,12.45,12.46,354100.0,12.46,12.5,12.45,12.46,354100.0
2008-08-25 13:30:00,12.47,12.47,12.42,12.43,95300.0,12.47,12.47,12.42,12.43,95300.0
2008-08-25 13:35:00,12.43,12.45,12.43,12.45,75100.0,12.43,12.45,12.43,12.45,75100.0
2008-08-25 13:40:00,12.45,12.47,12.44,12.46,74500.0,12.45,12.47,12.44,12.46,74500.0
2008-08-25 13:45:00,12.45,12.48,12.45,12.48,170700.0,12.45,12.48,12.45,12.48,170700.0
2008-08-25 13:50:00,12.47,12.48,12.46,12.47,39300.0,12.47,12.48,12.46,12.47,39300.0
2008-08-25 13:55:00,12.46,12.47,12.44,12.45,85900.0,12.46,12.47,12.44,12.45,85900.0
2008-08-25 14:00:00,12.45,12.49,12.45,12.48,62200.0,12.45,12.49,12.45,12.48,62200.0
2008-08-25 14:05:00,12.47,12.49,12.47,12.47,114700.0,12.47,12.49,12.47,12.47,114700.0
2008-08-25 14:10:00,12.48,12.49,12.45,12.45,103900.0,12.48,12.49,12.45,12.45,103900.0
2008-08-25 14:15:00,12.45,12.48,12.44,12.46,204300.0,12.45,12.48,12.44,12.46,204300.0
2008-08-25 14:20:00,12.47,12.48,12.46,12.47,59000.0,12.47,12.48,12.46,12.47,59000.0
2008-08-25 14:25:00,12.46,12.48,12.46,12.47,163800.0,12.46,12.48,12.46,12.47,163800.0
2008-08-25 14:30:00,12.47,12.49,12.47,12.47,63200.0,12.47,12.49,12.47,12.47,63200.0
2008-08-25 14:35:00,12.47,12.48,12.46,12.46,67500.0,12.47,12.48,12.46,12.46,67500.0
2008-08-25 14:40:00,12.47,12.48,12.46,12.48,95800.0,12.47,12.48,12.46,12.48,95800.0
2008-08-25 14:45:00,12.47,12.52,12.47,12.5,298300.0,12.47,12.52,12.47,12.5,298300.0
2008-08-25 14:50:00,12.5,12.51,12.49,12.5,143200.0,12.5,12.51,12.49,12.5,143200.0
2008-08-25 14:55:00,12.5,12.51,12.47,12.48,133000.0,12.5,12.51,12.47,12.48,133000.0
2008-08-25 15:00:00,12.48,12.48,12.47,12.47,11800.0,12.48,12.48,12.47,12.47,11800.0
2008-08-25 15:05:00,12.48,12.48,12.45,12.45,142600.0,12.48,12.48,12.45,12.45,142600.0
2008-08-25 15:10:00,12.45,12.47,12.44,12.47,192600.0,12.45,12.47,12.44,12.47,192600.0
2008-08-25 15:15:00,12.47,12.5,12.47,12.5,142700.0,12.47,12.5,12.47,12.5,142700.0
2008-08-25 15:20:00,12.5,12.51,12.49,12.5,271900.0,12.5,12.51,12.49,12.5,271900.0
2008-08-25 15:25:00,12.51,12.51,12.48,12.5,149800.0,12.51,12.51,12.48,12.5,149800.0
2008-08-25 15:30:00,12.49,12.5,12.48,12.49,522100.0,12.49,12.5,12.48,12.49,522100.0
2008-08-25 15:35:00,12.49,12.5,12.49,12.49,76300.0,12.49,12.5,12.49,12.49,76300.0
2008-08-25 15:40:00,12.49,12.49,12.46,12.46,179300.0,12.49,12.49,12.46,12.46,179300.0
2008-08-25 15:45:00,12.46,12.49,12.45,12.49,167400.0,12.46,12.49,12.45,12.49,167400.0
2008-08-25 15:50:00,12.49,12.51,12.47,12.47,446900.0,12.49,12.51,12.47,12.47,446900.0
2008-08-25 15:55:00,12.47,12.48,12.44,12.48,494900.0,12.47,12.48,12.44,12.48,494900.0
2008-08-26 09:30:00,12.44,12.53,12.37,12.39,83600.0,12.44,12.53,12.37,12.39,83600.0
2008-08-26 09:35:00,12.38,12.41,12.37,12.4,109000.0,12.38,12.41,12.37,12.4,109000.0
2008-08-26 09:40:00,12.4,12.49,12.4,12.49,56500.0,12.4,12.49,12.4,12.49,56500.0
2008-08-26 09:45:00,12.5,12.51,12.37,12.39,167500.0,12.5,12.51,12.37,12.39,167500.0
2008-08-26 09:50:00,12.39,12.41,12.38,12.39,247800.0,12.39,12.41,12.38,12.39,247800.0
2008-08-26 09:55:00,12.39,12.4,12.37,12.39,114800.0,12.39,12.4,12.37,12.39,114800.0
2008-08-26 10:00:00,12.4,12.5,12.39,12.47,260700.0,12.4,12.5,12.39,12.47,260700.0
2008-08-26 10:05:00,12.46,12.47,12.39,12.42,264000.0,12.46,12.47,12.39,12.42,264000.0
2008-08-26 10:10:00,12.43,12.45,12.41,12.41,50000.0,12.43,12.45,12.41,12.41,50000.0
2008-08-26 10:15:00,12.41,12.44,12.37,12.37,168400.0,12.41,12.44,12.37,12.37,168400.0
2008-08-26 10:20:00,12.38,12.39,12.35,12.39,52100.0,12.38,12.39,12.35,12.39,52100.0
2008-08-26 10:25:00,12.39,12.43,12.39,12.43,51800.0,12.39,12.43,12.39,12.43,51800.0
2008-08-26 10:30:00,12.44,12.5,12.43,12.5,164200.0,12.44,12.5,12.43,12.5,164200.0
2008-08-26 10:35:00,12.5,12.55,12.49,12.54,85900.0,12.5,12.55,12.49,12.54,85900.0
2008-08-26 10:40:00,12.53,12.55,12.52,12.52,121100.0,12.53,12.55,12.52,12.52,121100.0
2008-08-26 10:45:00,12.52,12.52,12.48,12.48,55400.0,12.52,12.52,12.48,12.48,55400.0
2008-08-26 10:50:00,12.48,12.49,12.47,12.49,62700.0,12.48,12.49,12.47,12.49,62700.0
2008-08-26 10:55:00,12.49,12.51,12.48,12.51,29400.0,12.49,12.51,12.48,12.51,29400.0
2008-08-26 11:00:00,12.51,12.54,12.5,12.5,253700.0,12.51,12.54,12.5,12.5,253700.0
2008-08-26 11:05:00,12.5,12.51,12.47,12.47,38400.0,12.5,12.51,12.47,12.47,38400.0
2008-08-26 11:10:00,12.47,12.48,12.43,12.44,172900.0,12.47,12.48,12.43,12.44,172900.0
2008-08-26 11:15:00,12.43,12.45,12.43,12.45,50600.0,12.43,12.45,12.43,12.45,50600.0
2008-08-26 11:20:00,12.45,12.45,12.44,12.44,18100.0,12.45,12.45,12.44,12.44,18100.0
2008-08-26 11:25:00,12.45,12.47,12.43,12.47,60100.0,12.45,12.47,12.43,12.47,60100.0
2008-08-26 11:30:00,12.47,12.47,12.45,12.45,67000.0,12.47,12.47,12.45,12.45,67000.0
2008-08-26 11:35:00,12.45,12.46,12.4,12.41,45200.0,12.45,12.46,12.4,12.41,45200.0
2008-08-26 11:40:00,12.41,12.43,12.41,12.42,16100.0,12.41,12.43,12.41,12.42,16100.0
2008-08-26 11:45:00,12.42,12.44,12.42,12.43,39300.0,12.42,12.44,12.42,12.43,39300.0
2008-08-26 11:50:00,12.44,12.46,12.43,12.45,38900.0,12.44,12.46,12.43,12.45,38900.0
2008-08-26 11:55:00,12.46,12.47,12.45,12.46,79300.0,12.46,12.47,12.45,12.46,79300.0
2008-08-26 12:00:00,12.47,12.48,12.43,12.43,315300.0,12.47,12.48,12.43,12.43,315300.0
2008-08-26 12:05:00,12.42,12.45,12.42,12.44,110700.0,12.42,12.45,12.42,12.44,110700.0
2008-08-26 12:10:00,12.44,12.45,12.44,12.45,18500.0,12.44,12.45,12.44,12.45,18500.0
2008-08-26 12:15:00,12.45,12.47,12.43,12.47,64500.0,12.45,12.47,12.43,12.47,64500.0
2008-08-26 12:20:00,12.47,12.51,12.46,12.5,84700.0,12.47,12.51,12.46,12.5,84700.0
2008-08-26 12:25:00,12.5,12.5,12.44,12.46,122300.0,12.5,12.5,12.44,12.46,122300.0
2008-08-26 12:30:00,12.46,12.46,12.44,12.45,25500.0,12.46,12.46,12.44,12.45,25500.0
2008-08-26 12:35:00,12.45,12.46,12.44,12.45,21800.0,12.45,12.46,12.44,12.45,21800.0
2008-08-26 12:40:00,12.45,12.5,12.45,12.5,78000.0,12.45,12.5,12.45,12.5,78000.0
2008-08-26 12:45:00,12.5,12.53,12.47,12.47,161300.0,12.5,12.53,12.47,12.47,161300.0
2008-08-26 12:50:00,12.47,12.49,12.45,12.47,82800.0,12.47,12.49,12.45,12.47,82800.0
2008-08-26 12:55:00,12.48,12.5,12.47,12.49,270200.0,12.48,12.5,12.47,12.49,270200.0
2008-08-26 13:00:00,12.49,12.5,12.49,12.49,6400.0,12.49,12.5,12.49,12.49,6400.0
2008-08-26 13:05:00,12.5,12.5,12.49,12.5,7200.0,12.5,12.5,12.49,12.5,7200.0
2008-08-26 13:10:00,12.5,12.51,12.49,12.5,216900.0,12.5,12.51,12.49,12.5,216900.0
2008-08-26 13:15:00,12.5,12.51,12.46,12.48,238400.0,12.5,12.51,12.46,12.48,238400.0
2008-08-26 13:20:00,12.49,12.49,12.47,12.48,33000.0,12.49,12.49,12.47,12.48,33000.0
2008-08-26 13:25:00,12.48,12.49,12.47,12.49,30100.0,12.48,12.49,12.47,12.49,30100.0
2008-08-26 13:30:00,12.49,12.5,12.45,12.45,108800.0,12.49,12.5,12.45,12.45,108800.0
2008-08-26 13:35:00,12.45,12.47,12.45,12.47,31600.0,12.45,12.47,12.45,12.47,31600.0
2008-08-26 13:40:00,12.46,12.46,12.44,12.44,42300.0,12.46,12.46,12.44,12.44,42300.0
2008-08-26 13:45:00,12.44,12.45,12.42,12.42,57900.0,12.44,12.45,12.42,12.42,57900.0
2008-08-26 13:50:00,12.42,12.44,12.42,12.43,88300.0,12.42,12.44,12.42,12.43,88300.0
2008-08-26 13:55:00,12.42,12.42,12.41,12.42,38600.0,12.42,12.42,12.41,12.42,38600.0
2008-08-26 14:00:00,12.42,12.44,12.4,12.43,52100.0,12.42,12.44,12.4,12.43,52100.0
2008-08-26 14:05:00,12.43,12.45,12.39,12.45,163800.0,12.43,12.45,12.39,12.45,163800.0
2008-08-26 14:10:00,12.45,12.46,12.43,12.43,51700.0,12.45,12.46,12.43,12.43,51700.0
2008-08-26 14:15:00,12.43,12.43,12.4,12.41,39500.0,12.43,12.43,12.4,12.41,39500.0
2008-08-26 14:20:00,12.41,12.41,12.38,12.38,65900.0,12.41,12.41,12.38,12.38,65900.0
2008-08-26 14:25:00,12.38,12.38,12.36,12.37,23900.0,12.38,12.38,12.36,12.37,23900.0
2008-08-26 14:30:00,12.36,12.38,12.35,12.37,162200.0,12.36,12.38,12.35,12.37,162200.0
2008-08-26 14:35:00,12.37,12.37,12.34,12.36,92600.0,12.37,12.37,12.34,12.36,92600.0
2008-08-26 14:40:00,12.35,12.35,12.33,12.34,58500.0,12.35,12.35,12.33,12.34,58500.0
2008-08-26 14:45:00,12.33,12.35,12.33,12.35,40000.0,12.33,12.35,12.33,12.35,40000.0
2008-08-26 14:50:00,12.34,12.35,12.34,12.35,23100.0,12.34,12.35,12.34,12.35,23100.0
2008-08-26 14:55:00,12.35,12.35,12.33,12.35,117400.0,12.35,12.35,12.33,12.35,117400.0
2008-08-26 15:00:00,12.34,12.36,12.33,12.34,68600.0,12.34,12.36,12.33,12.34,68600.0
2008-08-26 15:05:00,12.34,12.35,12.33,12.34,47300.0,12.34,12.35,12.33,12.34,47300.0
2008-08-26 15:10:00,12.34,12.37,12.33,12.37,56800.0,12.34,12.37,12.33,12.37,56800.0
2008-08-26 15:15:00,12.36,12.38,12.36,12.37,69400.0,12.36,12.38,12.36,12.37,69400.0
2008-08-26 15:20:00,12.37,12.4,12.36,12.4,127000.0,12.37,12.4,12.36,12.4,127000.0
2008-08-26 15:25:00,12.4,12.41,12.39,12.39,90900.0,12.4,12.41,12.39,12.39,90900.0
2008-08-26 15:30:00,12.39,12.4,12.39,12.4,40800.0,12.39,12.4,12.39,12.4,40800.0
2008-08-26 15:35:00,12.4,12.45,12.39,12.45,325200.0,12.4,12.45,12.39,12.45,325200.0
2008-08-26 15:40:00,12.45,12.45,12.43,12.43,175400.0,12.45,12.45,12.43,12.43,175400.0
2008-08-26 15:45:00,12.43,12.44,12.43,12.43,46500.0,12.43,12.44,12.43,12.43,46500.0
2008-08-26 15:50:00,12.43,12.45,12.43,12.43,118100.0,12.43,12.45,12.43,12.43,118100.0
2008-08-26 15:55:00,12.43,12.44,12.42,12.43,192600.0,12.43,12.44,12.42,12.43,192600.0
2008-08-27 09:30:00,12.49,12.61,12.45,12.49,95200.0,12.49,12.61,12.45,12.49,95200.0
2008-08-27 09:35:00,12.49,12.56,12.46,12.51,76300.0,12.49,12.56,12.46,12.51,76300.0
2008-08-27 09:40:00,12.5,12.51,12.39,12.45,60500.0,12.5,12.51,12.39,12.45,60500.0
2008-08-27 09:45:00,12.45,12.47,12.41,12.42,46700.0,12.45,12.47,12.41,12.42,46700.0
2008-08-27 09:50:00,12.42,12.43,12.38,12.41,173100.0,12.42,12.43,12.38,12.41,173100.0
2008-08-27 09:55:00,12.4,12.42,12.39,12.4,92500.0,12.4,12.42,12.39,12.4,92500.0
2008-08-27 10:00:00,12.4,12.44,12.39,12.43,52200.0,12.4,12.44,12.39,12.43,52200.0
2008-08-27 10:05:00,12.43,12.44,12.42,12.42,52900.0,12.43,12.44,12.42,12.42,52900.0
2008-08-27 10:10:00,12.42,12.45,12.42,12.43,59300.0,12.42,12.45,12.42,12.43,59300.0
2008-08-27 10:15:00,12.44,12.48,12.43,12.48,42200.0,12.44,12.48,12.43,12.48,42200.0
2008-08-27 10:20:00,12.48,12.52,12.47,12.51,72400.0,12.48,12.52,12.47,12.51,72400.0
2008-08-27 10:25:00,12.51,12.53,12.5,12.52,110000.0,12.51,12.53,12.5,12.52,110000.0
2008-08-27 10:30:00,12.53,12.6,12.53,12.6,217000.0,12.53,12.6,12.53,12.6,217000.0
2008-08-27 10:35:00,12.59,12.59,12.55,12.55,38400.0,12.59,12.59,12.55,12.55,38400.0
2008-08-27 10:40:00,12.56,12.56,12.53,12.54,69400.0,12.56,12.56,12.53,12.54,69400.0
2008-08-27 10:45:00,12.54,12.54,12.5,12.5,75000.0,12.54,12.54,12.5,12.5,75000.0
2008-08-27 10:50:00,12.5,12.51,12.5,12.51,124800.0,12.5,12.51,12.5,12.51,124800.0
2008-08-27 10:55:00,12.51,12.51,12.5,12.51,79300.0,12.51,12.51,12.5,12.51,79300.0
2008-08-27 11:00:00,12.5,12.53,12.5,12.52,72200.0,12.5,12.53,12.5,12.52,72200.0
2008-08-27 11:05:00,12.52,12.54,12.51,12.53,61700.0,12.52,12.54,12.51,12.53,61700.0
2008-08-27 11:10:00,12.54,12.56,12.53,12.55,177100.0,12.54,12.56,12.53,12.55,177100.0
2008-08-27 11:15:00,12.55,12.56,12.53,12.56,165800.0,12.55,12.56,12.53,12.56,165800.0
2008-08-27 11:20:00,12.56,12.58,12.56,12.58,58800.0,12.56,12.58,12.56,12.58,58800.0
2008-08-27 11:25:00,12.58,12.59,12.58,12.59,96700.0,12.58,12.59,12.58,12.59,96700.0
2008-08-27 11:30:00,12.58,12.58,12.54,12.54,58700.0,12.58,12.58,12.54,12.54,58700.0
2008-08-27 11:35:00,12.54,12.55,12.52,12.52,36900.0,12.54,12.55,12.52,12.52,36900.0
2008-08-27 11:40:00,12.52,12.53,12.49,12.51,254900.0,12.52,12.53,12.49,12.51,254900.0
2008-08-27 11:45:00,12.51,12.51,12.5,12.5,23200.0,12.51,12.51,12.5,12.5,23200.0
2008-08-27 11:50:00,12.5,12.51,12.5,12.5,21900.0,12.5,12.51,12.5,12.5,21900.0
2008-08-27 11:55:00,12.5,12.51,12.48,12.48,36500.0,12.5,12.51,12.48,12.48,36500.0
2008-08-27 12:00:00,12.49,12.49,12.48,12.49,31100.0,12.49,12.49,12.48,12.49,31100.0
2008-08-27 12:05:00,12.48,12.49,12.48,12.49,70900.0,12.48,12.49,12.48,12.49,70900.0
2008-08-27 12:10:00,12.48,12.49,12.48,12.48,55100.0,12.48,12.49,12.48,12.48,55100.0
2008-08-27 12:15:00,12.48,12.49,12.47,12.48,45900.0,12.48,12.49,12.47,12.48,45900.0
2008-08-27 12:20:00,12.47,12.48,12.47,12.47,18500.0,12.47,12.48,12.47,12.47,18500.0
2008-08-27 12:25:00,12.47,12.48,12.47,12.47,29300.0,12.47,12.48,12.47,12.47,29300.0
2008-08-27 12:30:00,12.47,12.47,12.45,12.45,66000.0,12.47,12.47,12.45,12.45,66000.0
2008-08-27 12:35:00,12.45,12.46,12.44,12.45,47400.0,12.45,12.46,12.44,12.45,47400.0
2008-08-27 12:40:00,12.45,12.47,12.44,12.47,83000.0,12.45,12.47,12.44,12.47,83000.0
2008-08-27 12:45:00,12.47,12.51,12.47,12.5,40400.0,12.47,12.51,12.47,12.5,40400.0
2008-08-27 12:50:00,12.5,12.51,12.5,12.5,58300.0,12.5,12.51,12.5,12.5,58300.0
2008-08-27 12:55:00,12.51,12.51,12.5,12.51,24700.0,12.51,12.51,12.5,12.51,24700.0
2008-08-27 13:00:00,12.51,12.51,12.48,12.5,149700.0,12.51,12.51,12.48,12.5,149700.0
2008-08-27 13:05:00,12.5,12.5,12.49,12.5,31200.0,12.5,12.5,12.49,12.5,31200.0
2008-08-27 13:10:00,12.5,12.5,12.49,12.5,25500.0,12.5,12.5,12.49,12.5,25500.0
2008-08-27 13:15:00,12.49,12.5,12.49,12.5,25300.0,12.49,12.5,12.49,12.5,25300.0
2008-08-27 13:20:00,12.5,12.5,12.47,12.47,44800.0,12.5,12.5,12.47,12.47,44800.0
2008-08-27 13:25:00,12.47,12.48,12.47,12.47,15600.0,12.47,12.48,12.47,12.47,15600.0
2008-08-27 13:30:00,12.48,12.49,12.48,12.49,31400.0,12.48,12.49,12.48,12.49,31400.0
2008-08-27 13:35:00,12.48,12.5,12.48,12.5,38200.0,12.48,12.5,12.48,12.5,38200.0
2008-08-27 13:40:00,12.5,12.51,12.47,12.49,321500.0,12.5,12.51,12.47,12.49,321500.0
2008-08-27 13:45:00,12.49,12.49,12.48,12.49,9000.0,12.49,12.49,12.48,12.49,9000.0
2008-08-27 13:50:00,12.49,12.49,12.47,12.48,44700.0,12.49,12.49,12.47,12.48,44700.0
2008-08-27 13:55:00,12.48,12.49,12.47,12.47,53000.0,12.48,12.49,12.47,12.47,53000.0
2008-08-27 14:00:00,12.47,12.48,12.46,12.46,93700.0,12.47,12.48,12.46,12.46,93700.0
2008-08-27 14:05:00,12.47,12.47,12.46,12.47,17400.0,12.47,12.47,12.46,12.47,17400.0
2008-08-27 14:10:00,12.47,12.47,12.46,12.47,13100.0,12.47,12.47,12.46,12.47,13100.0
2008-08-27 14:15:00,12.47,12.47,12.46,12.47,14300.0,12.47,12.47,12.46,12.47,14300.0
2008-08-27 14:20:00,12.47,12.48,12.46,12.48,28400.0,12.47,12.48,12.46,12.48,28400.0
2008-08-27 14:25:00,12.47,12.49,12.47,12.49,73700.0,12.47,12.49,12.47,12.49,73700.0
2008-08-27 14:30:00,12.49,12.49,12.48,12.49,18300.0,12.49,12.49,12.48,12.49,18300.0
2008-08-27 14:35:00,12.49,12.5,12.48,12.49,73300.0,12.49,12.5,12.48,12.49,73300.0
2008-08-27 14:40:00,12.5,12.51,12.48,12.5,228600.0,12.5,12.51,12.48,12.5,228600.0
2008-08-27 14:45:00,12.49,12.5,12.49,12.49,11400.0,12.49,12.5,12.49,12.49,11400.0
2008-08-27 14:50:00,12.5,12.5,12.48,12.48,37200.0,12.5,12.5,12.48,12.48,37200.0
2008-08-27 14:55:00,12.48,12.48,12.47,12.48,27200.0,12.48,12.48,12.47,12.48,27200.0
2008-08-27 15:00:00,12.48,12.49,12.47,12.49,38800.0,12.48,12.49,12.47,12.49,38800.0
2008-08-27 15:05:00,12.48,12.5,12.48,12.5,37000.0,12.48,12.5,12.48,12.5,37000.0
2008-08-27 15:10:00,12.49,12.5,12.49,12.49,38700.0,12.49,12.5,12.49,12.49,38700.0
2008-08-27 15:15:00,12.49,12.49,12.47,12.49,36800.0,12.49,12.49,12.47,12.49,36800.0
2008-08-27 15:20:00,12.48,12.49,12.45,12.45,124900.0,12.48,12.49,12.45,12.45,124900.0
2008-08-27 15:25:00,12.46,12.46,12.43,12.44,86900.0,12.46,12.46,12.43,12.44,86900.0
2008-08-27 15:30:00,12.43,12.45,12.43,12.45,48800.0,12.43,12.45,12.43,12.45,48800.0
2008-08-27 15:35:00,12.45,12.45,12.44,12.45,32300.0,12.45,12.45,12.44,12.45,32300.0
2008-08-27 15:40:00,12.45,12.46,12.44,12.46,103500.0,12.45,12.46,12.44,12.46,103500.0
2008-08-27 15:45:00,12.46,12.47,12.45,12.45,130900.0,12.46,12.47,12.45,12.45,130900.0
2008-08-27 15:50:00,12.47,12.5,12.46,12.49,200900.0,12.47,12.5,12.46,12.49,200900.0
2008-08-27 15:55:00,12.49,12.52,12.48,12.48,293000.0,12.49,12.52,12.48,12.48,293000.0
2008-08-28 09:30:00,12.55,12.6,12.51,12.6,76500.0,12.55,12.6,12.51,12.6,76500.0
2008-08-28 09:35:00,12.6,12.65,12.6,12.64,118800.0,12.6,12.65,12.6,12.64,118800.0
2008-08-28 09:40:00,12.64,12.66,12.63,12.63,32800.0,12.64,12.66,12.63,12.63,32800.0
2008-08-28 09:45:00,12.64,12.66,12.62,12.65,42300.0,12.64,12.66,12.62,12.65,42300.0
2008-08-28 09:50:00,12.65,12.66,12.64,12.65,55800.0,12.65,12.66,12.64,12.65,55800.0
2008-08-28 09:55:00,12.65,12.67,12.65,12.67,51800.0,12.65,12.67,12.65,12.67,51800.0
2008-08-28 10:00:00,12.67,12.68,12.64,12.65,47700.0,12.67,12.68,12.64,12.65,47700.0
2008-08-28 10:05:00,12.64,12.65,12.64,12.65,20600.0,12.64,12.65,12.64,12.65,20600.0
2008-08-28 10:10:00,12.65,12.67,12.64,12.65,64700.0,12.65,12.67,12.64,12.65,64700.0
2008-08-28 10:15:00,12.65,12.66,12.63,12.63,62700.0,12.65,12.66,12.63,12.63,62700.0
2008-08-28 10:20:00,12.63,12.63,12.6,12.61,45800.0,12.63,12.63,12.6,12.61,45800.0
2008-08-28 10:25:00,12.6,12.61,12.6,12.61,33900.0,12.6,12.61,12.6,12.61,33900.0
2008-08-28 10:30:00,12.61,12.61,12.6,12.61,13100.0,12.61,12.61,12.6,12.61,13100.0
2008-08-28 10:35:00,12.61,12.62,12.6,12.61,139900.0,12.61,12.62,12.6,12.61,139900.0
2008-08-28 10:40:00,12.61,12.64,12.6,12.62,105300.0,12.61,12.64,12.6,12.62,105300.0
2008-08-28 10:45:00,12.63,12.63,12.62,12.62,16500.0,12.63,12.63,12.62,12.62,16500.0
2008-08-28 10:50:00,12.63,12.63,12.6,12.62,154700.0,12.63,12.63,12.6,12.62,154700.0
2008-08-28 10:55:00,12.62,12.63,12.62,12.63,4400.0,12.62,12.63,12.62,12.63,4400.0
2008-08-28 11:00:00,12.62,12.64,12.62,12.64,41800.0,12.62,12.64,12.62,12.64,41800.0
2008-08-28 11:05:00,12.64,12.64,12.62,12.63,97000.0,12.64,12.64,12.62,12.63,97000.0
2008-08-28 11:10:00,12.63,12.64,12.62,12.64,48700.0,12.63,12.64,12.62,12.64,48700.0
2008-08-28 11:15:00,12.64,12.65,12.63,12.64,91800.0,12.64,12.65,12.63,12.64,91800.0
2008-08-28 11:20:00,12.64,12.66,12.63,12.65,91300.0,12.64,12.66,12.63,12.65,91300.0
2008-08-28 11:25:00,12.65,12.68,12.65,12.68,37000.0,12.65,12.68,12.65,12.68,37000.0
2008-08-28 11:30:00,12.67,12.71,12.67,12.7,38100.0,12.67,12.71,12.67,12.7,38100.0
2008-08-28 11:35:00,12.7,12.71,12.7,12.71,31100.0,12.7,12.71,12.7,12.71,31100.0
2008-08-28 11:40:00,12.7,12.71,12.67,12.68,56200.0,12.7,12.71,12.67,12.68,56200.0
2008-08-28 11:45:00,12.67,12.68,12.66,12.67,83900.0,12.67,12.68,12.66,12.67,83900.0
2008-08-28 11:50:00,12.67,12.69,12.66,12.69,57900.0,12.67,12.69,12.66,12.69,57900.0
2008-08-28 11:55:00,12.69,12.69,12.68,12.68,30800.0,12.69,12.69,12.68,12.68,30800.0
2008-08-28 12:00:00,12.69,12.71,12.68,12.7,182100.0,12.69,12.71,12.68,12.7,182100.0
2008-08-28 12:05:00,12.7,12.7,12.69,12.69,16200.0,12.7,12.7,12.69,12.69,16200.0
2008-08-28 12:10:00,12.69,12.7,12.69,12.69,20700.0,12.69,12.7,12.69,12.69,20700.0
2008-08-28 12:15:00,12.69,12.7,12.69,12.69,11200.0,12.69,12.7,12.69,12.69,11200.0
2008-08-28 12:20:00,12.69,12.7,12.69,12.69,10300.0,12.69,12.7,12.69,12.69,10300.0
2008-08-28 12:25:00,12.69,12.7,12.69,12.7,14300.0,12.69,12.7,12.69,12.7,14300.0
2008-08-28 12:30:00,12.7,12.7,12.69,12.69,35200.0,12.7,12.7,12.69,12.69,35200.0
2008-08-28 12:35:00,12.69,12.7,12.69,12.7,7600.0,12.69,12.7,12.69,12.7,7600.0
2008-08-28 12:40:00,12.69,12.7,12.69,12.7,17200.0,12.69,12.7,12.69,12.7,17200.0
2008-08-28 12:45:00,12.7,12.7,12.69,12.7,63800.0,12.7,12.7,12.69,12.7,63800.0
2008-08-28 12:50:00,12.7,12.7,12.69,12.7,39000.0,12.7,12.7,12.69,12.7,39000.0
2008-08-28 12:55:00,12.7,12.7,12.69,12.7,8400.0,12.7,12.7,12.69,12.7,8400.0
2008-08-28 13:00:00,12.7,12.7,12.69,12.69,14000.0,12.7,12.7,12.69,12.69,14000.0
2008-08-28 13:05:00,12.7,12.7,12.69,12.69,10700.0,12.7,12.7,12.69,12.69,10700.0
2008-08-28 13:10:00,12.7,12.7,12.66,12.66,70400.0,12.7,12.7,12.66,12.66,70400.0
2008-08-28 13:15:00,12.67,12.67,12.66,12.67,13100.0,12.67,12.67,12.66,12.67,13100.0
2008-08-28 13:20:00,12.67,12.67,12.66,12.66,18200.0,12.67,12.67,12.66,12.66,18200.0
2008-08-28 13:25:00,12.67,12.67,12.66,12.66,16900.0,12.67,12.67,12.66,12.66,16900.0
2008-08-28 13:30:00,12.67,12.69,12.66,12.66,243300.0,12.67,12.69,12.66,12.66,243300.0
2008-08-28 13:35:00,12.66,12.66,12.65,12.65,81600.0,12.66,12.66,12.65,12.65,81600.0
2008-08-28 13:40:00,12.65,12.66,12.65,12.65,64300.0,12.65,12.66,12.65,12.65,64300.0
2008-08-28 13:45:00,12.66,12.66,12.64,12.64,76800.0,12.66,12.66,12.64,12.64,76800.0
2008-08-28 13:50:00,12.63,12.64,12.62,12.62,40100.0,12.63,12.64,12.62,12.62,40100.0
2008-08-28 13:55:00,12.63,12.63,12.61,12.62,168700.0,12.63,12.63,12.61,12.62,168700.0
2008-08-28 14:00:00,12.61,12.62,12.61,12.62,145000.0,12.61,12.62,12.61,12.62,145000.0
2008-08-28 14:05:00,12.61,12.66,12.61,12.64,259400.0,12.61,12.66,12.61,12.64,259400.0
2008-08-28 14:10:00,12.64,12.66,12.64,12.65,84600.0,12.64,12.66,12.64,12.65,84600.0
2008-08-28 14:15:00,12.65,12.67,12.65,12.66,30000.0,12.65,12.67,12.65,12.66,30000.0
2008-08-28 14:20:00,12.66,12.67,12.66,12.66,13000.0,12.66,12.67,12.66,12.66,13000.0
2008-08-28 14:25:00,12.66,12.69,12.66,12.68,47400.0,12.66,12.69,12.66,12.68,47400.0
2008-08-28 14:30:00,12.69,12.7,12.69,12.7,35500.0,12.69,12.7,12.69,12.7,35500.0
2008-08-28 14:35:00,12.7,12.71,12.69,12.7,59100.0,12.7,12.71,12.69,12.7,59100.0
2008-08-28 14:40:00,12.69,12.7,12.69,12.7,24400.0,12.69,12.7,12.69,12.7,24400.0
2008-08-28 14:45:00,12.69,12.7,12.69,12.7,15200.0,12.69,12.7,12.69,12.7,15200.0
2008-08-28 14:50:00,12.69,12.7,12.5,12.7,322300.0,12.69,12.7,12.5,12.7,322300.0
2008-08-28 14:55:00,12.7,12.7,12.69,12.7,30800.0,12.7,12.7,12.69,12.7,30800.0
2008-08-28 15:00:00,12.7,12.7,12.68,12.7,156100.0,12.7,12.7,12.68,12.7,156100.0
2008-08-28 15:05:00,12.7,12.7,12.68,12.69,58000.0,12.7,12.7,12.68,12.69,58000.0
2008-08-28 15:10:00,12.69,12.7,12.68,12.7,36800.0,12.69,12.7,12.68,12.7,36800.0
2008-08-28 15:15:00,12.7,12.7,12.69,12.7,106400.0,12.7,12.7,12.69,12.7,106400.0
2008-08-28 15:20:00,12.7,12.71,12.69,12.71,74800.0,12.7,12.71,12.69,12.71,74800.0
2008-08-28 15:25:00,12.71,12.72,12.71,12.72,193600.0,12.71,12.72,12.71,12.72,193600.0
2008-08-28 15:30:00,12.72,12.73,12.71,12.73,207600.0,12.72,12.73,12.71,12.73,207600.0
2008-08-28 15:35:00,12.73,12.8,12.72,12.8,245300.0,12.73,12.8,12.72,12.8,245300.0
2008-08-28 15:40:00,12.79,12.82,12.78,12.78,485600.0,12.79,12.82,12.78,12.78,485600.0
2008-08-28 15:45:00,12.78,12.85,12.78,12.82,463700.0,12.78,12.85,12.78,12.82,463700.0
2008-08-28 15:50:00,12.82,12.86,12.82,12.85,415800.0,12.82,12.86,12.82,12.85,415800.0
2008-08-28 15:55:00,12.85,12.88,12.83,12.83,324200.0,12.85,12.88,12.83,12.83,324200.0
2008-08-29 09:30:00,12.78,12.9,12.72,12.8,63500.0,12.78,12.9,12.72,12.8,63500.0
2008-08-29 09:35:00,12.8,12.8,12.78,12.78,102900.0,12.8,12.8,12.78,12.78,102900.0
2008-08-29 09:40:00,12.78,12.86,12.78,12.85,75700.0,12.78,12.86,12.78,12.85,75700.0
2008-08-29 09:45:00,12.85,12.86,12.79,12.8,118900.0,12.85,12.86,12.79,12.8,118900.0
2008-08-29 09:50:00,12.8,12.83,12.8,12.81,53400.0,12.8,12.83,12.8,12.81,53400.0
2008-08-29 09:55:00,12.81,12.81,12.76,12.76,40700.0,12.81,12.81,12.76,12.76,40700.0
2008-08-29 10:00:00,12.76,12.77,12.72,12.73,50000.0,12.76,12.77,12.72,12.73,50000.0
2008-08-29 10:05:00,12.73,12.73,12.72,12.73,20800.0,12.73,12.73,12.72,12.73,20800.0
2008-08-29 10:10:00,12.73,12.75,12.72,12.73,41100.0,12.73,12.75,12.72,12.73,41100.0
2008-08-29 10:15:00,12.73,12.73,12.69,12.7,54500.0,12.73,12.73,12.69,12.7,54500.0
2008-08-29 10:20:00,12.7,12.71,12.66,12.66,48500.0,12.7,12.71,12.66,12.66,48500.0
2008-08-29 10:25:00,12.66,12.69,12.66,12.67,52900.0,12.66,12.69,12.66,12.67,52900.0
2008-08-29 10:30:00,12.67,12.68,12.67,12.67,14700.0,12.67,12.68,12.67,12.67,14700.0
2008-08-29 10:35:00,12.67,12.68,12.65,12.65,47800.0,12.67,12.68,12.65,12.65,47800.0
2008-08-29 10:40:00,12.65,12.69,12.64,12.67,327900.0,12.65,12.69,12.64,12.67,327900.0
2008-08-29 10:45:00,12.67,12.73,12.66,12.71,245000.0,12.67,12.73,12.66,12.71,245000.0
2008-08-29 10:50:00,12.71,12.74,12.71,12.73,21000.0,12.71,12.74,12.71,12.73,21000.0
2008-08-29 10:55:00,12.73,12.77,12.73,12.74,232200.0,12.73,12.77,12.73,12.74,232200.0
2008-08-29 11:00:00,12.75,12.76,12.73,12.75,196100.0,12.75,12.76,12.73,12.75,196100.0
2008-08-29 11:05:00,12.74,12.78,12.74,12.77,36900.0,12.74,12.78,12.74,12.77,36900.0
2008-08-29 11:10:00,12.77,12.78,12.76,12.77,35800.0,12.77,12.78,12.76,12.77,35800.0
2008-08-29 11:15:00,12.78,12.78,12.77,12.78,48500.0,12.78,12.78,12.77,12.78,48500.0
2008-08-29 11:20:00,12.77,12.78,12.73,12.73,185100.0,12.77,12.78,12.73,12.73,185100.0
2008-08-29 11:25:00,12.73,12.74,12.73,12.73,6000.0,12.73,12.74,12.73,12.73,6000.0
2008-08-29 11:30:00,12.73,12.74,12.68,12.68,62000.0,12.73,12.74,12.68,12.68,62000.0
2008-08-29 11:35:00,12.68,12.69,12.65,12.66,53400.0,12.68,12.69,12.65,12.66,53400.0
2008-08-29 11:40:00,12.65,12.67,12.65,12.67,37600.0,12.65,12.67,12.65,12.67,37600.0
2008-08-29 11:45:00,12.67,12.67,12.64,12.65,21600.0,12.67,12.67,12.64,12.65,21600.0
2008-08-29 11:50:00,12.65,12.65,12.64,12.65,17700.0,12.65,12.65,12.64,12.65,17700.0
2008-08-29 11:55:00,12.65,12.66,12.65,12.65,24900.0,12.65,12.66,12.65,12.65,24900.0
2008-08-29 12:00:00,12.65,12.65,12.6,12.61,97000.0,12.65,12.65,12.6,12.61,97000.0
2008-08-29 12:05:00,12.61,12.61,12.59,12.6,39000.0,12.61,12.61,12.59,12.6,39000.0
2008-08-29 12:10:00,12.6,12.6,12.59,12.59,44300.0,12.6,12.6,12.59,12.59,44300.0
2008-08-29 12:15:00,12.59,12.6,12.59,12.6,27900.0,12.59,12.6,12.59,12.6,27900.0
2008-08-29 12:20:00,12.6,12.61,12.58,12.58,354200.0,12.6,12.61,12.58,12.58,354200.0
2008-08-29 12:25:00,12.59,12.59,12.56,12.56,98800.0,12.59,12.59,12.56,12.56,98800.0
2008-08-29 12:30:00,12.57,12.6,12.56,12.58,267100.0,12.57,12.6,12.56,12.58,267100.0
2008-08-29 12:35:00,12.59,12.59,12.58,12.59,13700.0,12.59,12.59,12.58,12.59,13700.0
2008-08-29 12:40:00,12.59,12.59,12.57,12.58,18800.0,12.59,12.59,12.57,12.58,18800.0
2008-08-29 12:45:00,12.58,12.58,12.57,12.58,22700.0,12.58,12.58,12.57,12.58,22700.0
2008-08-29 12:50:00,12.58,12.61,12.57,12.6,17300.0,12.58,12.61,12.57,12.6,17300.0
2008-08-29 12:55:00,12.61,12.61,12.6,12.6,14100.0,12.61,12.61,12.6,12.6,14100.0
2008-08-29 13:00:00,12.6,12.61,12.6,12.61,24800.0,12.6,12.61,12.6,12.61,24800.0
2008-08-29 13:05:00,12.61,12.62,12.6,12.62,113200.0,12.61,12.62,12.6,12.62,113200.0
2008-08-29 13:10:00,12.62,12.63,12.61,12.61,89100.0,12.62,12.63,12.61,12.61,89100.0
2008-08-29 13:15:00,12.61,12.65,12.61,12.65,28700.0,12.61,12.65,12.61,12.65,28700.0
2008-08-29 13:20:00,12.65,12.7,12.65,12.68,90000.0,12.65,12.7,12.65,12.68,90000.0
2008-08-29 13:25:00,12.67,12.68,12.66,12.67,12000.0,12.67,12.68,12.66,12.67,12000.0
2008-08-29 13:30:00,12.66,12.67,12.65,12.66,100900.0,12.66,12.67,12.65,12.66,100900.0
2008-08-29 13:35:00,12.66,12.66,12.64,12.64,50900.0,12.66,12.66,12.64,12.64,50900.0
2008-08-29 13:40:00,12.64,12.65,12.64,12.65,11200.0,12.64,12.65,12.64,12.65,11200.0
2008-08-29 13:45:00,12.64,12.66,12.64,12.65,75600.0,12.64,12.66,12.64,12.65,75600.0
2008-08-29 13:50:00,12.66,12.66,12.64,12.65,184500.0,12.66,12.66,12.64,12.65,184500.0
2008-08-29 13:55:00,12.66,12.66,12.65,12.66,8200.0,12.66,12.66,12.65,12.66,8200.0
2008-08-29 14:00:00,12.65,12.66,12.64,12.66,153500.0,12.65,12.66,12.64,12.66,153500.0
2008-08-29 14:05:00,12.65,12.67,12.64,12.66,95100.0,12.65,12.67,12.64,12.66,95100.0
2008-08-29 14:10:00,12.67,12.67,12.66,12.67,6800.0,12.67,12.67,12.66,12.67,6800.0
2008-08-29 14:15:00,12.67,12.69,12.65,12.68,81200.0,12.67,12.69,12.65,12.68,81200.0
2008-08-29 14:20:00,12.69,12.7,12.68,12.69,56100.0,12.69,12.7,12.68,12.69,56100.0
2008-08-29 14:25:00,12.69,12.72,12.69,12.71,38900.0,12.69,12.72,12.69,12.71,38900.0
2008-08-29 14:30:00,12.71,12.72,12.71,12.71,28100.0,12.71,12.72,12.71,12.71,28100.0
2008-08-29 14:35:00,12.71,12.71,12.69,12.69,45500.0,12.71,12.71,12.69,12.69,45500.0
2008-08-29 14:40:00,12.69,12.69,12.67,12.68,155500.0,12.69,12.69,12.67,12.68,155500.0
2008-08-29 14:45:00,12.68,12.68,12.66,12.67,131900.0,12.68,12.68,12.66,12.67,131900.0
2008-08-29 14:50:00,12.66,12.67,12.66,12.67,22300.0,12.66,12.67,12.66,12.67,22300.0
2008-08-29 14:55:00,12.67,12.67,12.66,12.67,20400.0,12.67,12.67,12.66,12.67,20400.0
2008-08-29 15:00:00,12.66,12.67,12.66,12.66,16800.0,12.66,12.67,12.66,12.66,16800.0
2008-08-29 15:05:00,12.66,12.67,12.66,12.66,47700.0,12.66,12.67,12.66,12.66,47700.0
2008-08-29 15:10:00,12.66,12.67,12.64,12.64,304400.0,12.66,12.67,12.64,12.64,304400.0
2008-08-29 15:15:00,12.64,12.64,12.59,12.61,106500.0,12.64,12.64,12.59,12.61,106500.0
2008-08-29 15:20:00,12.61,12.63,12.61,12.63,22800.0,12.61,12.63,12.61,12.63,22800.0
2008-08-29 15:25:00,12.63,12.63,12.62,12.62,22000.0,12.63,12.63,12.62,12.62,22000.0
2008-08-29 15:30:00,12.62,12.63,12.62,12.62,90300.0,12.62,12.63,12.62,12.62,90300.0
2008-08-29 15:35:00,12.62,12.63,12.61,12.61,57800.0,12.62,12.63,12.61,12.61,57800.0
2008-08-29 15:40:00,12.61,12.61,12.57,12.57,167700.0,12.61,12.61,12.57,12.57,167700.0
2008-08-29 15:45:00,12.57,12.58,12.55,12.56,110500.0,12.57,12.58,12.55,12.56,110500.0
2008-08-29 15:50:00,12.55,12.58,12.55,12.57,204300.0,12.55,12.58,12.55,12.57,204300.0
2008-08-29 15:55:00,12.57,12.58,12.56,12.57,297400.0,12.57,12.58,12.56,12.57,297400.0
2008-09-02 09:30:00,12.63,12.92,12.63,12.84,271300.0,12.63,12.92,12.63,12.84,271300.0
2008-09-02 09:35:00,12.85,12.88,12.75,12.79,308700.0,12.85,12.88,12.75,12.79,308700.0
2008-09-02 09:40:00,12.78,12.81,12.78,12.8,133100.0,12.78,12.81,12.78,12.8,133100.0
2008-09-02 09:45:00,12.81,12.82,12.8,12.81,116100.0,12.81,12.82,12.8,12.81,116100.0
2008-09-02 09:50:00,12.82,12.82,12.79,12.82,251800.0,12.82,12.82,12.79,12.82,251800.0
2008-09-02 09:55:00,12.81,12.83,12.81,12.83,261800.0,12.81,12.83,12.81,12.83,261800.0
2008-09-02 10:00:00,12.83,12.86,12.82,12.85,194200.0,12.83,12.86,12.82,12.85,194200.0
2008-09-02 10:05:00,12.85,12.9,12.84,12.87,139000.0,12.85,12.9,12.84,12.87,139000.0
2008-09-02 10:10:00,12.87,12.88,12.84,12.84,175200.0,12.87,12.88,12.84,12.84,175200.0
2008-09-02 10:15:00,12.84,12.85,12.81,12.84,128700.0,12.84,12.85,12.81,12.84,128700.0
2008-09-02 10:20:00,12.85,12.85,12.79,12.8,142400.0,12.85,12.85,12.79,12.8,142400.0
2008-09-02 10:25:00,12.8,12.8,12.75,12.76,94200.0,12.8,12.8,12.75,12.76,94200.0
2008-09-02 10:30:00,12.76,12.77,12.75,12.77,54300.0,12.76,12.77,12.75,12.77,54300.0
2008-09-02 10:35:00,12.76,12.79,12.76,12.77,113400.0,12.76,12.79,12.76,12.77,113400.0
2008-09-02 10:40:00,12.77,12.78,12.72,12.72,68000.0,12.77,12.78,12.72,12.72,68000.0
2008-09-02 10:45:00,12.72,12.73,12.69,12.72,84800.0,12.72,12.73,12.69,12.72,84800.0
2008-09-02 10:50:00,12.73,12.75,12.73,12.75,284700.0,12.73,12.75,12.73,12.75,284700.0
2008-09-02 10:55:00,12.75,12.79,12.74,12.77,303700.0,12.75,12.79,12.74,12.77,303700.0
2008-09-02 11:00:00,12.78,12.8,12.77,12.8,185700.0,12.78,12.8,12.77,12.8,185700.0
2008-09-02 11:05:00,12.8,12.85,12.79,12.85,487500.0,12.8,12.85,12.79,12.85,487500.0
2008-09-02 11:10:00,12.84,12.85,12.81,12.84,372000.0,12.84,12.85,12.81,12.84,372000.0
2008-09-02 11:15:00,12.84,12.87,12.84,12.84,72000.0,12.84,12.87,12.84,12.84,72000.0
2008-09-02 11:20:00,12.85,12.87,12.8,12.8,142100.0,12.85,12.87,12.8,12.8,142100.0
2008-09-02 11:25:00,12.81,12.85,12.8,12.83,77300.0,12.81,12.85,12.8,12.83,77300.0
2008-09-02 11:30:00,12.84,12.88,12.83,12.86,307700.0,12.84,12.88,12.83,12.86,307700.0
2008-09-02 11:35:00,12.87,12.9,12.81,12.85,437000.0,12.87,12.9,12.81,12.85,437000.0
2008-09-02 11:40:00,12.85,12.89,12.84,12.88,188300.0,12.85,12.89,12.84,12.88,188300.0
2008-09-02 11:45:00,12.87,12.88,12.85,12.87,93000.0,12.87,12.88,12.85,12.87,93000.0
2008-09-02 11:50:00,12.87,12.87,12.86,12.86,12700.0,12.87,12.87,12.86,12.86,12700.0
2008-09-02 11:55:00,12.86,12.89,12.85,12.89,146200.0,12.86,12.89,12.85,12.89,146200.0
2008-09-02 12:00:00,12.88,12.88,12.87,12.88,43900.0,12.88,12.88,12.87,12.88,43900.0
2008-09-02 12:05:00,12.88,12.88,12.86,12.87,60800.0,12.88,12.88,12.86,12.87,60800.0
2008-09-02 12:10:00,12.87,12.9,12.87,12.9,26100.0,12.87,12.9,12.87,12.9,26100.0
2008-09-02 12:15:00,12.9,12.93,12.89,12.93,54200.0,12.9,12.93,12.89,12.93,54200.0
2008-09-02 12:20:00,12.93,12.94,12.91,12.92,34400.0,12.93,12.94,12.91,12.92,34400.0
2008-09-02 12:25:00,12.91,12.92,12.87,12.87,86300.0,12.91,12.92,12.87,12.87,86300.0
2008-09-02 12:30:00,12.87,12.89,12.85,12.85,50800.0,12.87,12.89,12.85,12.85,50800.0
2008-09-02 12:35:00,12.86,12.88,12.84,12.85,319600.0,12.86,12.88,12.84,12.85,319600.0
2008-09-02 12:40:00,12.85,12.86,12.83,12.83,27700.0,12.85,12.86,12.83,12.83,27700.0
2008-09-02 12:45:00,12.83,12.84,12.77,12.77,169700.0,12.83,12.84,12.77,12.77,169700.0
2008-09-02 12:50:00,12.77,12.82,12.76,12.82,440100.0,12.77,12.82,12.76,12.82,440100.0
2008-09-02 12:55:00,12.82,12.82,12.8,12.81,68100.0,12.82,12.82,12.8,12.81,68100.0
2008-09-02 13:00:00,12.81,12.81,12.77,12.78,67900.0,12.81,12.81,12.77,12.78,67900.0
2008-09-02 13:05:00,12.78,12.8,12.78,12.79,55000.0,12.78,12.8,12.78,12.79,55000.0
2008-09-02 13:10:00,12.79,12.81,12.79,12.8,29900.0,12.79,12.81,12.79,12.8,29900.0
2008-09-02 13:15:00,12.8,12.8,12.79,12.79,22600.0,12.8,12.8,12.79,12.79,22600.0
2008-09-02 13:20:00,12.79,12.8,12.78,12.78,22400.0,12.79,12.8,12.78,12.78,22400.0
2008-09-02 13:25:00,12.78,12.79,12.77,12.78,73200.0,12.78,12.79,12.77,12.78,73200.0
2008-09-02 13:30:00,12.78,12.78,12.77,12.78,73600.0,12.78,12.78,12.77,12.78,73600.0
2008-09-02 13:35:00,12.78,12.79,12.75,12.75,183200.0,12.78,12.79,12.75,12.75,183200.0
2008-09-02 13:40:00,12.76,12.76,12.72,12.73,39800.0,12.76,12.76,12.72,12.73,39800.0
2008-09-02 13:45:00,12.73,12.73,12.71,12.73,76600.0,12.73,12.73,12.71,12.73,76600.0
2008-09-02 13:50:00,12.73,12.73,12.69,12.71,312100.0,12.73,12.73,12.69,12.71,312100.0
2008-09-02 13:55:00,12.71,12.72,12.7,12.72,38700.0,12.71,12.72,12.7,12.72,38700.0
2008-09-02 14:00:00,12.72,12.74,12.71,12.74,48000.0,12.72,12.74,12.71,12.74,48000.0
2008-09-02 14:05:00,12.74,12.74,12.71,12.71,95900.0,12.74,12.74,12.71,12.71,95900.0
2008-09-02 14:10:00,12.71,12.72,12.7,12.71,117100.0,12.71,12.72,12.7,12.71,117100.0
2008-09-02 14:15:00,12.7,12.73,12.69,12.72,262000.0,12.7,12.73,12.69,12.72,262000.0
2008-09-02 14:20:00,12.72,12.73,12.7,12.72,65700.0,12.72,12.73,12.7,12.72,65700.0
2008-09-02 14:25:00,12.73,12.77,12.72,12.77,404100.0,12.73,12.77,12.72,12.77,404100.0
2008-09-02 14:30:00,12.77,12.79,12.75,12.78,189500.0,12.77,12.79,12.75,12.78,189500.0
2008-09-02 14:35:00,12.79,12.79,12.74,12.74,97900.0,12.79,12.79,12.74,12.74,97900.0
2008-09-02 14:40:00,12.74,12.75,12.74,12.74,27700.0,12.74,12.75,12.74,12.74,27700.0
2008-09-02 14:45:00,12.74,12.74,12.68,12.68,314400.0,12.74,12.74,12.68,12.68,314400.0
2008-09-02 14:50:00,12.69,12.69,12.64,12.64,326100.0,12.69,12.69,12.64,12.64,326100.0
2008-09-02 14:55:00,12.65,12.66,12.64,12.65,187000.0,12.65,12.66,12.64,12.65,187000.0
2008-09-02 15:00:00,12.66,12.67,12.61,12.61,295200.0,12.66,12.67,12.61,12.61,295200.0
2008-09-02 15:05:00,12.61,12.64,12.61,12.64,80200.0,12.61,12.64,12.61,12.64,80200.0
2008-09-02 15:10:00,12.63,12.65,12.61,12.61,131100.0,12.63,12.65,12.61,12.61,131100.0
2008-09-02 15:15:00,12.61,12.63,12.61,12.63,112100.0,12.61,12.63,12.61,12.63,112100.0
2008-09-02 15:20:00,12.63,12.68,12.63,12.68,178800.0,12.63,12.68,12.63,12.68,178800.0
2008-09-02 15:25:00,12.68,12.7,12.66,12.69,172900.0,12.68,12.7,12.66,12.69,172900.0
2008-09-02 15:30:00,12.69,12.69,12.68,12.68,175900.0,12.69,12.69,12.68,12.68,175900.0
2008-09-02 15:35:00,12.68,12.69,12.66,12.66,113500.0,12.68,12.69,12.66,12.66,113500.0
2008-09-02 15:40:00,12.66,12.67,12.65,12.66,173000.0,12.66,12.67,12.65,12.66,173000.0
2008-09-02 15:45:00,12.65,12.7,12.64,12.69,203200.0,12.65,12.7,12.64,12.69,203200.0
2008-09-02 15:50:00,12.69,12.7,12.67,12.69,292100.0,12.69,12.7,12.67,12.69,292100.0
2008-09-02 15:55:00,12.7,12.7,12.67,12.67,220500.0,12.7,12.7,12.67,12.67,220500.0
2008-09-03 09:30:00,12.76,12.85,12.61,12.72,90300.0,12.76,12.85,12.61,12.72,90300.0
2008-09-03 09:35:00,12.71,12.72,12.62,12.64,163900.0,12.71,12.72,12.62,12.64,163900.0
2008-09-03 09:40:00,12.64,12.69,12.63,12.68,126400.0,12.64,12.69,12.63,12.68,126400.0
2008-09-03 09:45:00,12.69,12.72,12.64,12.71,150400.0,12.69,12.72,12.64,12.71,150400.0
2008-09-03 09:50:00,12.7,12.72,12.67,12.69,112600.0,12.7,12.72,12.67,12.69,112600.0
2008-09-03 09:55:00,12.7,12.74,12.69,12.73,116100.0,12.7,12.74,12.69,12.73,116100.0
2008-09-03 10:00:00,12.73,12.77,12.71,12.74,69700.0,12.73,12.77,12.71,12.74,69700.0
2008-09-03 10:05:00,12.74,12.75,12.67,12.67,63300.0,12.74,12.75,12.67,12.67,63300.0
2008-09-03 10:10:00,12.67,12.68,12.63,12.65,49200.0,12.67,12.68,12.63,12.65,49200.0
2008-09-03 10:15:00,12.64,12.65,12.59,12.6,217400.0,12.64,12.65,12.59,12.6,217400.0
2008-09-03 10:20:00,12.61,12.7,12.59,12.69,142000.0,12.61,12.7,12.59,12.69,142000.0
2008-09-03 10:25:00,12.7,12.71,12.67,12.7,250000.0,12.7,12.71,12.67,12.7,250000.0
2008-09-03 10:30:00,12.71,12.72,12.69,12.71,87500.0,12.71,12.72,12.69,12.71,87500.0
2008-09-03 10:35:00,12.71,12.76,12.71,12.76,73700.0,12.71,12.76,12.71,12.76,73700.0
2008-09-03 10:40:00,12.76,12.76,12.72,12.72,135700.0,12.76,12.76,12.72,12.72,135700.0
2008-09-03 10:45:00,12.71,12.72,12.69,12.69,92700.0,12.71,12.72,12.69,12.69,92700.0
2008-09-03 10:50:00,12.69,12.7,12.67,12.67,226000.0,12.69,12.7,12.67,12.67,226000.0
2008-09-03 10:55:00,12.68,12.7,12.67,12.69,51900.0,12.68,12.7,12.67,12.69,51900.0
2008-09-03 11:00:00,12.7,12.75,12.69,12.74,46700.0,12.7,12.75,12.69,12.74,46700.0
2008-09-03 11:05:00,12.74,12.75,12.73,12.73,31200.0,12.74,12.75,12.73,12.73,31200.0
2008-09-03 11:10:00,12.73,12.73,12.69,12.7,64300.0,12.73,12.73,12.69,12.7,64300.0
2008-09-03 11:15:00,12.7,12.71,12.68,12.68,165000.0,12.7,12.71,12.68,12.68,165000.0
2008-09-03 11:20:00,12.68,12.68,12.64,12.65,37000.0,12.68,12.68,12.64,12.65,37000.0
2008-09-03 11:25:00,12.65,12.65,12.59,12.61,168600.0,12.65,12.65,12.59,12.61,168600.0
2008-09-03 11:30:00,12.61,12.63,12.6,12.63,116000.0,12.61,12.63,12.6,12.63,116000.0
2008-09-03 11:35:00,12.63,12.64,12.62,12.63,64600.0,12.63,12.64,12.62,12.63,64600.0
2008-09-03 11:40:00,12.63,12.64,12.61,12.61,46000.0,12.63,12.64,12.61,12.61,46000.0
2008-09-03 11:45:00,12.61,12.62,12.59,12.61,52100.0,12.61,12.62,12.59,12.61,52100.0
2008-09-03 11:50:00,12.61,12.63,12.6,12.63,35100.0,12.61,12.63,12.6,12.63,35100.0
2008-09-03 11:55:00,12.62,12.63,12.57,12.57,216300.0,12.62,12.63,12.57,12.57,216300.0
2008-09-03 12:00:00,12.57,12.58,12.52,12.55,144000.0,12.57,12.58,12.52,12.55,144000.0
2008-09-03 12:05:00,12.55,12.57,12.54,12.55,211600.0,12.55,12.57,12.54,12.55,211600.0
2008-09-03 12:10:00,12.55,12.59,12.55,12.58,176300.0,12.55,12.59,12.55,12.58,176300.0
2008-09-03 12:15:00,12.59,12.62,12.55,12.57,129100.0,12.59,12.62,12.55,12.57,129100.0
2008-09-03 12:20:00,12.57,12.58,12.55,12.58,77500.0,12.57,12.58,12.55,12.58,77500.0
2008-09-03 12:25:00,12.58,12.63,12.58,12.63,84300.0,12.58,12.63,12.58,12.63,84300.0
2008-09-03 12:30:00,12.63,12.64,12.59,12.62,73700.0,12.63,12.64,12.59,12.62,73700.0
2008-09-03 12:35:00,12.62,12.65,12.62,12.65,37100.0,12.62,12.65,12.62,12.65,37100.0
2008-09-03 12:40:00,12.65,12.65,12.63,12.63,25900.0,12.65,12.65,12.63,12.63,25900.0
2008-09-03 12:45:00,12.63,12.65,12.63,12.65,35600.0,12.63,12.65,12.63,12.65,35600.0
2008-09-03 12:50:00,12.64,12.65,12.61,12.61,40900.0,12.64,12.65,12.61,12.61,40900.0
2008-09-03 12:55:00,12.61,12.62,12.59,12.62,41800.0,12.61,12.62,12.59,12.62,41800.0
2008-09-03 13:00:00,12.62,12.62,12.58,12.62,108200.0,12.62,12.62,12.58,12.62,108200.0
2008-09-03 13:05:00,12.63,12.64,12.62,12.63,43200.0,12.63,12.64,12.62,12.63,43200.0
2008-09-03 13:10:00,12.63,12.63,12.62,12.63,26000.0,12.63,12.63,12.62,12.63,26000.0
2008-09-03 13:15:00,12.63,12.64,12.59,12.59,83600.0,12.63,12.64,12.59,12.59,83600.0
2008-09-03 13:20:00,12.6,12.6,12.58,12.58,34800.0,12.6,12.6,12.58,12.58,34800.0
2008-09-03 13:25:00,12.58,12.58,12.54,12.55,68800.0,12.58,12.58,12.54,12.55,68800.0
2008-09-03 13:30:00,12.55,12.56,12.54,12.54,31000.0,12.55,12.56,12.54,12.54,31000.0
2008-09-03 13:35:00,12.55,12.55,12.53,12.54,60600.0,12.55,12.55,12.53,12.54,60600.0
2008-09-03 13:40:00,12.54,12.56,12.53,12.54,248400.0,12.54,12.56,12.53,12.54,248400.0
2008-09-03 13:45:00,12.53,12.58,12.53,12.57,49900.0,12.53,12.58,12.53,12.57,49900.0
2008-09-03 13:50:00,12.57,12.59,12.56,12.58,105900.0,12.57,12.59,12.56,12.58,105900.0
2008-09-03 13:55:00,12.57,12.58,12.56,12.56,19600.0,12.57,12.58,12.56,12.56,19600.0
2008-09-03 14:00:00,12.56,12.6,12.52,12.6,92400.0,12.56,12.6,12.52,12.6,92400.0
2008-09-03 14:05:00,12.59,12.6,12.59,12.59,51100.0,12.59,12.6,12.59,12.59,51100.0
2008-09-03 14:10:00,12.59,12.59,12.53,12.54,138100.0,12.59,12.59,12.53,12.54,138100.0
2008-09-03 14:15:00,12.55,12.55,12.54,12.54,10900.0,12.55,12.55,12.54,12.54,10900.0
2008-09-03 14:20:00,12.54,12.55,12.52,12.53,62400.0,12.54,12.55,12.52,12.53,62400.0
2008-09-03 14:25:00,12.53,12.56,12.53,12.56,22600.0,12.53,12.56,12.53,12.56,22600.0
2008-09-03 14:30:00,12.55,12.58,12.55,12.57,50900.0,12.55,12.58,12.55,12.57,50900.0
2008-09-03 14:35:00,12.58,12.62,12.57,12.62,116100.0,12.58,12.62,12.57,12.62,116100.0
2008-09-03 14:40:00,12.61,12.65,12.6,12.65,106800.0,12.61,12.65,12.6,12.65,106800.0
2008-09-03 14:45:00,12.65,12.66,12.65,12.65,58900.0,12.65,12.66,12.65,12.65,58900.0
2008-09-03 14:50:00,12.66,12.66,12.63,12.65,65700.0,12.66,12.66,12.63,12.65,65700.0
2008-09-03 14:55:00,12.64,12.68,12.64,12.67,110800.0,12.64,12.68,12.64,12.67,110800.0
2008-09-03 15:00:00,12.67,12.69,12.66,12.66,174100.0,12.67,12.69,12.66,12.66,174100.0
2008-09-03 15:05:00,12.67,12.67,12.64,12.65,91700.0,12.67,12.67,12.64,12.65,91700.0
2008-09-03 15:10:00,12.65,12.67,12.63,12.67,91400.0,12.65,12.67,12.63,12.67,91400.0
2008-09-03 15:15:00,12.67,12.69,12.66,12.69,68100.0,12.67,12.69,12.66,12.69,68100.0
2008-09-03 15:20:00,12.69,12.77,12.68,12.73,242800.0,12.69,12.77,12.68,12.73,242800.0
2008-09-03 15:25:00,12.74,12.77,12.73,12.75,148100.0,12.74,12.77,12.73,12.75,148100.0
2008-09-03 15:30:00,12.75,12.75,12.7,12.73,174000.0,12.75,12.75,12.7,12.73,174000.0
2008-09-03 15:35:00,12.74,12.79,12.72,12.76,445500.0,12.74,12.79,12.72,12.76,445500.0
2008-09-03 15:40:00,12.75,12.76,12.71,12.72,120800.0,12.75,12.76,12.71,12.72,120800.0
2008-09-03 15:45:00,12.71,12.74,12.71,12.74,141400.0,12.71,12.74,12.71,12.74,141400.0
2008-09-03 15:50:00,12.74,12.74,12.72,12.73,147300.0,12.74,12.74,12.72,12.73,147300.0
2008-09-03 15:55:00,12.73,12.73,12.72,12.73,207000.0,12.73,12.73,12.72,12.73,207000.0
2008-09-04 09:30:00,12.7,12.78,12.6,12.67,68200.0,12.7,12.78,12.6,12.67,68200.0
2008-09-04 09:35:00,12.66,12.71,12.65,12.66,133100.0,12.66,12.71,12.65,12.66,133100.0
2008-09-04 09:40:00,12.66,12.66,12.64,12.64,44700.0,12.66,12.66,12.64,12.64,44700.0
2008-09-04 09:45:00,12.65,12.65,12.59,12.6,93200.0,12.65,12.65,12.59,12.6,93200.0
2008-09-04 09:50:00,12.61,12.65,12.6,12.65,78500.0,12.61,12.65,12.6,12.65,78500.0
2008-09-04 09:55:00,12.65,12.71,12.63,12.63,65900.0,12.65,12.71,12.63,12.63,65900.0
2008-09-04 10:00:00,12.63,12.68,12.61,12.68,85200.0,12.63,12.68,12.61,12.68,85200.0
2008-09-04 10:05:00,12.67,12.68,12.63,12.63,124900.0,12.67,12.68,12.63,12.63,124900.0
2008-09-04 10:10:00,12.63,12.64,12.62,12.62,96700.0,12.63,12.64,12.62,12.62,96700.0
2008-09-04 10:15:00,12.62,12.62,12.61,12.62,35600.0,12.62,12.62,12.61,12.62,35600.0
2008-09-04 10:20:00,12.62,12.63,12.61,12.61,65800.0,12.62,12.63,12.61,12.61,65800.0
2008-09-04 10:25:00,12.61,12.63,12.61,12.63,116700.0,12.61,12.63,12.61,12.63,116700.0
2008-09-04 10:30:00,12.62,12.63,12.55,12.56,121100.0,12.62,12.63,12.55,12.56,121100.0
2008-09-04 10:35:00,12.56,12.58,12.52,12.54,84800.0,12.56,12.58,12.52,12.54,84800.0
2008-09-04 10:40:00,12.54,12.54,12.51,12.52,312300.0,12.54,12.54,12.51,12.52,312300.0
2008-09-04 10:45:00,12.52,12.53,12.5,12.5,66600.0,12.52,12.53,12.5,12.5,66600.0
2008-09-04 10:50:00,12.5,12.53,12.5,12.52,56000.0,12.5,12.53,12.5,12.52,56000.0
2008-09-04 10:55:00,12.52,12.52,12.51,12.52,23700.0,12.52,12.52,12.51,12.52,23700.0
2008-09-04 11:00:00,12.51,12.52,12.5,12.51,92000.0,12.51,12.52,12.5,12.51,92000.0
2008-09-04 11:05:00,12.5,12.54,12.49,12.53,184200.0,12.5,12.54,12.49,12.53,184200.0
2008-09-04 11:10:00,12.53,12.56,12.52,12.55,51800.0,12.53,12.56,12.52,12.55,51800.0
2008-09-04 11:15:00,12.55,12.55,12.5,12.5,70800.0,12.55,12.55,12.5,12.5,70800.0
2008-09-04 11:20:00,12.5,12.51,12.44,12.45,134800.0,12.5,12.51,12.44,12.45,134800.0
2008-09-04 11:25:00,12.44,12.48,12.44,12.47,73200.0,12.44,12.48,12.44,12.47,73200.0
2008-09-04 11:30:00,12.48,12.48,12.47,12.48,27200.0,12.48,12.48,12.47,12.48,27200.0
2008-09-04 11:35:00,12.48,12.48,12.47,12.47,22300.0,12.48,12.48,12.47,12.47,22300.0
2008-09-04 11:40:00,12.47,12.48,12.47,12.47,32100.0,12.47,12.48,12.47,12.47,32100.0
2008-09-04 11:45:00,12.48,12.48,12.47,12.47,37600.0,12.48,12.48,12.47,12.47,37600.0
2008-09-04 11:50:00,12.47,12.5,12.47,12.49,148100.0,12.47,12.5,12.47,12.49,148100.0
2008-09-04 11:55:00,12.49,12.53,12.49,12.51,166600.0,12.49,12.53,12.49,12.51,166600.0
2008-09-04 12:00:00,12.51,12.6,12.51,12.57,169500.0,12.51,12.6,12.51,12.57,169500.0
2008-09-04 12:05:00,12.57,12.6,12.56,12.57,79300.0,12.57,12.6,12.56,12.57,79300.0
2008-09-04 12:10:00,12.57,12.57,12.54,12.54,25500.0,12.57,12.57,12.54,12.54,25500.0
2008-09-04 12:15:00,12.54,12.54,12.52,12.52,36000.0,12.54,12.54,12.52,12.52,36000.0
2008-09-04 12:20:00,12.52,12.53,12.51,12.52,35300.0,12.52,12.53,12.51,12.52,35300.0
2008-09-04 12:25:00,12.52,12.54,12.51,12.53,97800.0,12.52,12.54,12.51,12.53,97800.0
2008-09-04 12:30:00,12.53,12.54,12.52,12.53,35000.0,12.53,12.54,12.52,12.53,35000.0
2008-09-04 12:35:00,12.53,12.54,12.53,12.53,18100.0,12.53,12.54,12.53,12.53,18100.0
2008-09-04 12:40:00,12.53,12.54,12.52,12.53,51000.0,12.53,12.54,12.52,12.53,51000.0
2008-09-04 12:45:00,12.53,12.53,12.52,12.52,137300.0,12.53,12.53,12.52,12.52,137300.0
2008-09-04 12:50:00,12.53,12.53,12.5,12.5,40700.0,12.53,12.53,12.5,12.5,40700.0
2008-09-04 12:55:00,12.5,12.51,12.5,12.51,19800.0,12.5,12.51,12.5,12.51,19800.0
2008-09-04 13:00:00,12.5,12.51,12.5,12.5,39300.0,12.5,12.51,12.5,12.5,39300.0
2008-09-04 13:05:00,12.5,12.51,12.49,12.51,103600.0,12.5,12.51,12.49,12.51,103600.0
2008-09-04 13:10:00,12.5,12.53,12.5,12.52,69900.0,12.5,12.53,12.5,12.52,69900.0
2008-09-04 13:15:00,12.53,12.53,12.52,12.52,55600.0,12.53,12.53,12.52,12.52,55600.0
2008-09-04 13:20:00,12.52,12.54,12.52,12.53,89600.0,12.52,12.54,12.52,12.53,89600.0
2008-09-04 13:25:00,12.53,12.54,12.5,12.5,86700.0,12.53,12.54,12.5,12.5,86700.0
2008-09-04 13:30:00,12.5,12.54,12.5,12.5,176300.0,12.5,12.54,12.5,12.5,176300.0
2008-09-04 13:35:00,12.5,12.53,12.5,12.53,71000.0,12.5,12.53,12.5,12.53,71000.0
2008-09-04 13:40:00,12.53,12.53,12.52,12.52,22000.0,12.53,12.53,12.52,12.52,22000.0
2008-09-04 13:45:00,12.53,12.53,12.51,12.51,27100.0,12.53,12.53,12.51,12.51,27100.0
2008-09-04 13:50:00,12.51,12.54,12.49,12.5,190500.0,12.51,12.54,12.49,12.5,190500.0
2008-09-04 13:55:00,12.5,12.51,12.5,12.5,24400.0,12.5,12.51,12.5,12.5,24400.0
2008-09-04 14:00:00,12.5,12.51,12.47,12.47,69600.0,12.5,12.51,12.47,12.47,69600.0
2008-09-04 14:05:00,12.47,12.47,12.43,12.43,44000.0,12.47,12.47,12.43,12.43,44000.0
2008-09-04 14:10:00,12.43,12.44,12.37,12.38,178700.0,12.43,12.44,12.37,12.38,178700.0
2008-09-04 14:15:00,12.38,12.39,12.37,12.37,60800.0,12.38,12.39,12.37,12.37,60800.0
2008-09-04 14:20:00,12.37,12.38,12.35,12.35,83100.0,12.37,12.38,12.35,12.35,83100.0
2008-09-04 14:25:00,12.35,12.37,12.35,12.36,67100.0,12.35,12.37,12.35,12.36,67100.0
2008-09-04 14:30:00,12.36,12.37,12.34,12.35,58300.0,12.36,12.37,12.34,12.35,58300.0
2008-09-04 14:35:00,12.35,12.37,12.34,12.37,54500.0,12.35,12.37,12.34,12.37,54500.0
2008-09-04 14:40:00,12.35,12.38,12.35,12.36,78200.0,12.35,12.38,12.35,12.36,78200.0
2008-09-04 14:45:00,12.36,12.37,12.34,12.36,227900.0,12.36,12.37,12.34,12.36,227900.0
2008-09-04 14:50:00,12.36,12.38,12.33,12.33,609300.0,12.36,12.38,12.33,12.33,609300.0
2008-09-04 14:55:00,12.33,12.34,12.33,12.34,26200.0,12.33,12.34,12.33,12.34,26200.0
2008-09-04 15:00:00,12.34,12.34,12.33,12.33,44300.0,12.34,12.34,12.33,12.33,44300.0
2008-09-04 15:05:00,12.34,12.34,12.32,12.32,51000.0,12.34,12.34,12.32,12.32,51000.0
2008-09-04 15:10:00,12.32,12.33,12.31,12.31,93000.0,12.32,12.33,12.31,12.31,93000.0
2008-09-04 15:15:00,12.31,12.33,12.29,12.3,168200.0,12.31,12.33,12.29,12.3,168200.0
2008-09-04 15:20:00,12.29,12.3,12.27,12.28,160300.0,12.29,12.3,12.27,12.28,160300.0
2008-09-04 15:25:00,12.29,12.31,12.28,12.3,109800.0,12.29,12.31,12.28,12.3,109800.0
2008-09-04 15:30:00,12.3,12.32,12.29,12.32,112100.0,12.3,12.32,12.29,12.32,112100.0
2008-09-04 15:35:00,12.33,12.33,12.29,12.3,420400.0,12.33,12.33,12.29,12.3,420400.0
2008-09-04 15:40:00,12.29,12.3,12.24,12.29,224100.0,12.29,12.3,12.24,12.29,224100.0
2008-09-04 15:45:00,12.29,12.3,12.27,12.29,107500.0,12.29,12.3,12.27,12.29,107500.0
2008-09-04 15:50:00,12.29,12.31,12.28,12.3,188700.0,12.29,12.31,12.28,12.3,188700.0
2008-09-04 15:55:00,12.3,12.31,12.26,12.28,482500.0,12.3,12.31,12.26,12.28,482500.0
2008-09-05 09:30:00,12.25,12.66,12.19,12.46,338400.0,12.25,12.66,12.19,12.46,338400.0
2008-09-05 09:35:00,12.44,12.45,12.26,12.28,80700.0,12.44,12.45,12.26,12.28,80700.0
2008-09-05 09:40:00,12.27,12.39,12.27,12.35,110900.0,12.27,12.39,12.27,12.35,110900.0
2008-09-05 09:45:00,12.35,12.38,12.33,12.34,58000.0,12.35,12.38,12.33,12.34,58000.0
2008-09-05 09:50:00,12.34,12.36,12.29,12.32,108400.0,12.34,12.36,12.29,12.32,108400.0
2008-09-05 09:55:00,12.31,12.34,12.3,12.33,138300.0,12.31,12.34,12.3,12.33,138300.0
2008-09-05 10:00:00,12.33,12.35,12.3,12.35,116900.0,12.33,12.35,12.3,12.35,116900.0
2008-09-05 10:05:00,12.35,12.36,12.32,12.35,72800.0,12.35,12.36,12.32,12.35,72800.0
2008-09-05 10:10:00,12.34,12.38,12.32,12.38,113200.0,12.34,12.38,12.32,12.38,113200.0
2008-09-05 10:15:00,12.38,12.43,12.38,12.41,242200.0,12.38,12.43,12.38,12.41,242200.0
2008-09-05 10:20:00,12.42,12.45,12.42,12.44,86400.0,12.42,12.45,12.42,12.44,86400.0
2008-09-05 10:25:00,12.43,12.47,12.42,12.45,196300.0,12.43,12.47,12.42,12.45,196300.0
2008-09-05 10:30:00,12.44,12.46,12.41,12.41,119900.0,12.44,12.46,12.41,12.41,119900.0
2008-09-05 10:35:00,12.42,12.48,12.41,12.47,92000.0,12.42,12.48,12.41,12.47,92000.0
2008-09-05 10:40:00,12.47,12.48,12.42,12.43,57800.0,12.47,12.48,12.42,12.43,57800.0
2008-09-05 10:45:00,12.43,12.44,12.36,12.37,108600.0,12.43,12.44,12.36,12.37,108600.0
2008-09-05 10:50:00,12.37,12.39,12.35,12.38,75500.0,12.37,12.39,12.35,12.38,75500.0
2008-09-05 10:55:00,12.38,12.38,12.35,12.35,115800.0,12.38,12.38,12.35,12.35,115800.0
2008-09-05 11:00:00,12.35,12.36,12.34,12.35,89200.0,12.35,12.36,12.34,12.35,89200.0
2008-09-05 11:05:00,12.36,12.38,12.36,12.36,44800.0,12.36,12.38,12.36,12.36,44800.0
2008-09-05 11:10:00,12.36,12.36,12.34,12.35,237400.0,12.36,12.36,12.34,12.35,237400.0
2008-09-05 11:15:00,12.35,12.35,12.34,12.35,35300.0,12.35,12.35,12.34,12.35,35300.0
2008-09-05 11:20:00,12.34,12.36,12.31,12.31,197800.0,12.34,12.36,12.31,12.31,197800.0
2008-09-05 11:25:00,12.32,12.38,12.31,12.38,70600.0,12.32,12.38,12.31,12.38,70600.0
2008-09-05 11:30:00,12.38,12.38,12.37,12.38,20900.0,12.38,12.38,12.37,12.38,20900.0
2008-09-05 11:35:00,12.37,12.38,12.37,12.37,19500.0,12.37,12.38,12.37,12.37,19500.0
2008-09-05 11:40:00,12.38,12.4,12.38,12.4,45700.0,12.38,12.4,12.38,12.4,45700.0
2008-09-05 11:45:00,12.4,12.42,12.4,12.41,41800.0,12.4,12.42,12.4,12.41,41800.0
2008-09-05 11:50:00,12.42,12.44,12.41,12.42,77500.0,12.42,12.44,12.41,12.42,77500.0
2008-09-05 11:55:00,12.41,12.45,12.41,12.41,50400.0,12.41,12.45,12.41,12.41,50400.0
2008-09-05 12:00:00,12.42,12.42,12.41,12.41,27800.0,12.42,12.42,12.41,12.41,27800.0
2008-09-05 12:05:00,12.41,12.42,12.41,12.41,29400.0,12.41,12.42,12.41,12.41,29400.0
2008-09-05 12:10:00,12.41,12.43,12.41,12.42,107300.0,12.41,12.43,12.41,12.42,107300.0
2008-09-05 12:15:00,12.42,12.45,12.41,12.44,264900.0,12.42,12.45,12.41,12.44,264900.0
2008-09-05 12:20:00,12.45,12.47,12.44,12.45,103400.0,12.45,12.47,12.44,12.45,103400.0
2008-09-05 12:25:00,12.46,12.52,12.46,12.52,142600.0,12.46,12.52,12.46,12.52,142600.0
2008-09-05 12:30:00,12.52,12.55,12.5,12.5,94400.0,12.52,12.55,12.5,12.5,94400.0
2008-09-05 12:35:00,12.5,12.51,12.49,12.51,127200.0,12.5,12.51,12.49,12.51,127200.0
2008-09-05 12:40:00,12.5,12.51,12.47,12.48,98000.0,12.5,12.51,12.47,12.48,98000.0
2008-09-05 12:45:00,12.48,12.5,12.47,12.5,140100.0,12.48,12.5,12.47,12.5,140100.0
2008-09-05 12:50:00,12.49,12.5,12.47,12.49,55100.0,12.49,12.5,12.47,12.49,55100.0
2008-09-05 12:55:00,12.49,12.49,12.47,12.47,23900.0,12.49,12.49,12.47,12.47,23900.0
2008-09-05 13:00:00,12.48,12.48,12.47,12.47,40100.0,12.48,12.48,12.47,12.47,40100.0
2008-09-05 13:05:00,12.48,12.51,12.47,12.49,76600.0,12.48,12.51,12.47,12.49,76600.0
2008-09-05 13:10:00,12.48,12.49,12.48,12.48,45200.0,12.48,12.49,12.48,12.48,45200.0
2008-09-05 13:15:00,12.48,12.49,12.45,12.45,65300.0,12.48,12.49,12.45,12.45,65300.0
2008-09-05 13:20:00,12.46,12.46,12.45,12.45,33200.0,12.46,12.46,12.45,12.45,33200.0
2008-09-05 13:25:00,12.45,12.47,12.45,12.47,62600.0,12.45,12.47,12.45,12.47,62600.0
2008-09-05 13:30:00,12.47,12.51,12.46,12.51,157500.0,12.47,12.51,12.46,12.51,157500.0
2008-09-05 13:35:00,12.5,12.51,12.45,12.47,101000.0,12.5,12.51,12.45,12.47,101000.0
2008-09-05 13:40:00,12.47,12.51,12.47,12.51,35100.0,12.47,12.51,12.47,12.51,35100.0
2008-09-05 13:45:00,12.5,12.51,12.49,12.49,25400.0,12.5,12.51,12.49,12.49,25400.0
2008-09-05 13:50:00,12.49,12.5,12.49,12.49,38100.0,12.49,12.5,12.49,12.49,38100.0
2008-09-05 13:55:00,12.5,12.5,12.49,12.49,15200.0,12.5,12.5,12.49,12.49,15200.0
2008-09-05 14:00:00,12.49,12.5,12.46,12.46,75000.0,12.49,12.5,12.46,12.46,75000.0
2008-09-05 14:05:00,12.47,12.48,12.46,12.48,36000.0,12.47,12.48,12.46,12.48,36000.0
2008-09-05 14:10:00,12.48,12.48,12.46,12.47,42700.0,12.48,12.48,12.46,12.47,42700.0
2008-09-05 14:15:00,12.47,12.48,12.45,12.48,94400.0,12.47,12.48,12.45,12.48,94400.0
2008-09-05 14:20:00,12.48,12.51,12.48,12.5,212800.0,12.48,12.51,12.48,12.5,212800.0
2008-09-05 14:25:00,12.51,12.51,12.5,12.5,7700.0,12.51,12.51,12.5,12.5,7700.0
2008-09-05 14:30:00,12.51,12.51,12.48,12.5,69800.0,12.51,12.51,12.48,12.5,69800.0
2008-09-05 14:35:00,12.5,12.51,12.48,12.48,44900.0,12.5,12.51,12.48,12.48,44900.0
2008-09-05 14:40:00,12.48,12.5,12.48,12.48,49100.0,12.48,12.5,12.48,12.48,49100.0
2008-09-05 14:45:00,12.5,12.51,12.49,12.49,172200.0,12.5,12.51,12.49,12.49,172200.0
2008-09-05 14:50:00,12.48,12.5,12.48,12.48,87200.0,12.48,12.5,12.48,12.48,87200.0
2008-09-05 14:55:00,12.49,12.51,12.48,12.49,136800.0,12.49,12.51,12.48,12.49,136800.0
2008-09-05 15:00:00,12.51,12.51,12.46,12.49,124800.0,12.51,12.51,12.46,12.49,124800.0
2008-09-05 15:05:00,12.49,12.5,12.48,12.49,152700.0,12.49,12.5,12.48,12.49,152700.0
2008-09-05 15:10:00,12.49,12.5,12.48,12.5,111600.0,12.49,12.5,12.48,12.5,111600.0
2008-09-05 15:15:00,12.5,12.55,12.49,12.55,240800.0,12.5,12.55,12.49,12.55,240800.0
2008-09-05 15:20:00,12.54,12.55,12.5,12.51,73300.0,12.54,12.55,12.5,12.51,73300.0
2008-09-05 15:25:00,12.52,12.54,12.51,12.54,51800.0,12.52,12.54,12.51,12.54,51800.0
2008-09-05 15:30:00,12.53,12.55,12.53,12.55,72400.0,12.53,12.55,12.53,12.55,72400.0
2008-09-05 15:35:00,12.55,12.59,12.54,12.59,125200.0,12.55,12.59,12.54,12.59,125200.0
2008-09-05 15:40:00,12.58,12.59,12.58,12.58,62000.0,12.58,12.59,12.58,12.58,62000.0
2008-09-05 15:45:00,12.59,12.62,12.58,12.61,167100.0,12.59,12.62,12.58,12.61,167100.0
2008-09-05 15:50:00,12.62,12.63,12.61,12.61,270800.0,12.62,12.63,12.61,12.61,270800.0
2008-09-05 15:55:00,12.61,12.62,12.54,12.54,310100.0,12.61,12.62,12.54,12.54,310100.0
2008-09-08 09:30:00,12.79,12.89,12.63,12.86,126200.0,12.79,12.89,12.63,12.86,126200.0
2008-09-08 09:35:00,12.86,12.87,12.8,12.85,127500.0,12.86,12.87,12.8,12.85,127500.0
2008-09-08 09:40:00,12.85,12.86,12.82,12.84,110400.0,12.85,12.86,12.82,12.84,110400.0
2008-09-08 09:45:00,12.85,12.93,12.85,12.91,140800.0,12.85,12.93,12.85,12.91,140800.0
2008-09-08 09:50:00,12.9,12.91,12.84,12.9,83900.0,12.9,12.91,12.84,12.9,83900.0
2008-09-08 09:55:00,12.89,12.94,12.85,12.86,115900.0,12.89,12.94,12.85,12.86,115900.0
2008-09-08 10:00:00,12.86,12.96,12.85,12.94,171600.0,12.86,12.96,12.85,12.94,171600.0
2008-09-08 10:05:00,12.95,12.98,12.93,12.96,144700.0,12.95,12.98,12.93,12.96,144700.0
2008-09-08 10:10:00,12.96,13.01,12.95,12.99,119100.0,12.96,13.01,12.95,12.99,119100.0
2008-09-08 10:15:00,12.99,13.0,12.97,12.99,84700.0,12.99,13.0,12.97,12.99,84700.0
2008-09-08 10:20:00,12.99,13.01,12.97,12.99,149300.0,12.99,13.01,12.97,12.99,149300.0
2008-09-08 10:25:00,13.0,13.03,12.99,13.0,89700.0,13.0,13.03,12.99,13.0,89700.0
2008-09-08 10:30:00,13.01,13.02,13.0,13.01,83600.0,13.01,13.02,13.0,13.01,83600.0
2008-09-08 10:35:00,13.01,13.02,12.99,13.0,195000.0,13.01,13.02,12.99,13.0,195000.0
2008-09-08 10:40:00,13.0,13.01,12.99,12.99,123100.0,13.0,13.01,12.99,12.99,123100.0
2008-09-08 10:45:00,13.0,13.01,12.98,12.99,104300.0,13.0,13.01,12.98,12.99,104300.0
2008-09-08 10:50:00,12.98,12.99,12.91,12.92,146900.0,12.98,12.99,12.91,12.92,146900.0
2008-09-08 10:55:00,12.92,12.94,12.88,12.88,178100.0,12.92,12.94,12.88,12.88,178100.0
2008-09-08 11:00:00,12.87,12.87,12.75,12.85,155500.0,12.87,12.87,12.75,12.85,155500.0
2008-09-08 11:05:00,12.85,12.92,12.85,12.89,92200.0,12.85,12.92,12.85,12.89,92200.0
2008-09-08 11:10:00,12.89,12.96,12.89,12.96,78100.0,12.89,12.96,12.89,12.96,78100.0
2008-09-08 11:15:00,12.96,12.97,12.93,12.97,253900.0,12.96,12.97,12.93,12.97,253900.0
2008-09-08 11:20:00,12.97,12.97,12.96,12.97,45100.0,12.97,12.97,12.96,12.97,45100.0
2008-09-08 11:25:00,12.97,12.99,12.92,12.93,97700.0,12.97,12.99,12.92,12.93,97700.0
2008-09-08 11:30:00,12.93,13.01,12.93,12.98,136100.0,12.93,13.01,12.93,12.98,136100.0
2008-09-08 11:35:00,12.98,13.01,12.97,12.99,67800.0,12.98,13.01,12.97,12.99,67800.0
2008-09-08 11:40:00,13.0,13.01,12.97,13.0,170300.0,13.0,13.01,12.97,13.0,170300.0
2008-09-08 11:45:00,12.99,13.0,12.94,12.95,202900.0,12.99,13.0,12.94,12.95,202900.0
2008-09-08 11:50:00,12.95,12.96,12.92,12.93,142600.0,12.95,12.96,12.92,12.93,142600.0
2008-09-08 11:55:00,12.93,12.93,12.88,12.93,102000.0,12.93,12.93,12.88,12.93,102000.0
2008-09-08 12:00:00,12.93,12.94,12.87,12.87,161300.0,12.93,12.94,12.87,12.87,161300.0
2008-09-08 12:05:00,12.87,12.87,12.82,12.84,63700.0,12.87,12.87,12.82,12.84,63700.0
2008-09-08 12:10:00,12.85,12.85,12.79,12.83,92600.0,12.85,12.85,12.79,12.83,92600.0
2008-09-08 12:15:00,12.82,12.84,12.82,12.82,56400.0,12.82,12.84,12.82,12.82,56400.0
2008-09-08 12:20:00,12.83,12.83,12.81,12.81,49000.0,12.83,12.83,12.81,12.81,49000.0
2008-09-08 12:25:00,12.81,12.84,12.8,12.8,79300.0,12.81,12.84,12.8,12.8,79300.0
2008-09-08 12:30:00,12.8,12.81,12.78,12.8,277100.0,12.8,12.81,12.78,12.8,277100.0
2008-09-08 12:35:00,12.79,12.8,12.78,12.78,83400.0,12.79,12.8,12.78,12.78,83400.0
2008-09-08 12:40:00,12.79,12.8,12.78,12.8,32500.0,12.79,12.8,12.78,12.8,32500.0
2008-09-08 12:45:00,12.8,12.8,12.75,12.76,358600.0,12.8,12.8,12.75,12.76,358600.0
2008-09-08 12:50:00,12.75,12.76,12.73,12.75,113500.0,12.75,12.76,12.73,12.75,113500.0
2008-09-08 12:55:00,12.76,12.78,12.74,12.75,139000.0,12.76,12.78,12.74,12.75,139000.0
2008-09-08 13:00:00,12.75,12.76,12.74,12.74,126800.0,12.75,12.76,12.74,12.74,126800.0
2008-09-08 13:05:00,12.74,12.75,12.72,12.72,125300.0,12.74,12.75,12.72,12.72,125300.0
2008-09-08 13:10:00,12.71,12.74,12.7,12.73,61800.0,12.71,12.74,12.7,12.73,61800.0
2008-09-08 13:15:00,12.73,12.75,12.73,12.75,49200.0,12.73,12.75,12.73,12.75,49200.0
2008-09-08 13:20:00,12.75,12.75,12.73,12.75,102400.0,12.75,12.75,12.73,12.75,102400.0
2008-09-08 13:25:00,12.75,12.75,12.69,12.7,482200.0,12.75,12.75,12.69,12.7,482200.0
2008-09-08 13:30:00,12.7,12.71,12.61,12.61,278500.0,12.7,12.71,12.61,12.61,278500.0
2008-09-08 13:35:00,12.61,12.63,12.61,12.62,445600.0,12.61,12.63,12.61,12.62,445600.0
2008-09-08 13:40:00,12.62,12.63,12.56,12.61,207000.0,12.62,12.63,12.56,12.61,207000.0
2008-09-08 13:45:00,12.6,12.62,12.54,12.55,729000.0,12.6,12.62,12.54,12.55,729000.0
2008-09-08 13:50:00,12.55,12.55,12.5,12.54,239000.0,12.55,12.55,12.5,12.54,239000.0
2008-09-08 13:55:00,12.55,12.55,12.47,12.47,308700.0,12.55,12.55,12.47,12.47,308700.0
2008-09-08 14:00:00,12.47,12.52,12.46,12.51,571400.0,12.47,12.52,12.46,12.51,571400.0
2008-09-08 14:05:00,12.51,12.53,12.5,12.5,290200.0,12.51,12.53,12.5,12.5,290200.0
2008-09-08 14:10:00,12.51,12.52,12.48,12.49,426500.0,12.51,12.52,12.48,12.49,426500.0
2008-09-08 14:15:00,12.49,12.49,12.41,12.43,236200.0,12.49,12.49,12.41,12.43,236200.0
2008-09-08 14:20:00,12.44,12.47,12.44,12.45,365800.0,12.44,12.47,12.44,12.45,365800.0
2008-09-08 14:25:00,12.45,12.45,12.38,12.39,334300.0,12.45,12.45,12.38,12.39,334300.0
2008-09-08 14:30:00,12.39,12.42,12.36,12.36,366400.0,12.39,12.42,12.36,12.36,366400.0
2008-09-08 14:35:00,12.37,12.37,12.34,12.35,267200.0,12.37,12.37,12.34,12.35,267200.0
2008-09-08 14:40:00,12.35,12.37,12.33,12.34,656000.0,12.35,12.37,12.33,12.34,656000.0
2008-09-08 14:45:00,12.34,12.36,12.33,12.33,404700.0,12.34,12.36,12.33,12.33,404700.0
2008-09-08 14:50:00,12.33,12.35,12.3,12.32,362900.0,12.33,12.35,12.3,12.32,362900.0
2008-09-08 14:55:00,12.32,12.38,12.31,12.36,322300.0,12.32,12.38,12.31,12.36,322300.0
2008-09-08 15:00:00,12.36,12.39,12.34,12.38,327700.0,12.36,12.39,12.34,12.38,327700.0
2008-09-08 15:05:00,12.38,12.39,12.34,12.36,176500.0,12.38,12.39,12.34,12.36,176500.0
2008-09-08 15:10:00,12.36,12.37,12.35,12.36,277300.0,12.36,12.37,12.35,12.36,277300.0
2008-09-08 15:15:00,12.37,12.37,12.34,12.34,253100.0,12.37,12.37,12.34,12.34,253100.0
2008-09-08 15:20:00,12.35,12.39,12.33,12.36,739700.0,12.35,12.39,12.33,12.36,739700.0
2008-09-08 15:25:00,12.36,12.37,12.34,12.35,226600.0,12.36,12.37,12.34,12.35,226600.0
2008-09-08 15:30:00,12.36,12.38,12.34,12.38,425500.0,12.36,12.38,12.34,12.38,425500.0
2008-09-08 15:35:00,12.38,12.39,12.35,12.36,512000.0,12.38,12.39,12.35,12.36,512000.0
2008-09-08 15:40:00,12.35,12.38,12.33,12.35,438000.0,12.35,12.38,12.33,12.35,438000.0
2008-09-08 15:45:00,12.35,12.35,12.31,12.33,632300.0,12.35,12.35,12.31,12.33,632300.0
2008-09-08 15:50:00,12.33,12.36,12.33,12.35,491200.0,12.33,12.36,12.33,12.35,491200.0
2008-09-08 15:55:00,12.35,12.37,12.34,12.37,673400.0,12.35,12.37,12.34,12.37,673400.0
2008-09-09 09:30:00,12.59,12.62,12.51,12.56,163800.0,12.59,12.62,12.51,12.56,163800.0
2008-09-09 09:35:00,12.56,12.58,12.5,12.56,121100.0,12.56,12.58,12.5,12.56,121100.0
2008-09-09 09:40:00,12.56,12.63,12.53,12.58,174300.0,12.56,12.63,12.53,12.58,174300.0
2008-09-09 09:45:00,12.58,12.64,12.57,12.63,136800.0,12.58,12.64,12.57,12.63,136800.0
2008-09-09 09:50:00,12.64,12.65,12.63,12.64,386300.0,12.64,12.65,12.63,12.64,386300.0
2008-09-09 09:55:00,12.65,12.66,12.64,12.64,125600.0,12.65,12.66,12.64,12.64,125600.0
2008-09-09 10:00:00,12.65,12.7,12.63,12.69,300200.0,12.65,12.7,12.63,12.69,300200.0
2008-09-09 10:05:00,12.69,12.72,12.67,12.67,70500.0,12.69,12.72,12.67,12.67,70500.0
2008-09-09 10:10:00,12.66,12.67,12.63,12.64,112900.0,12.66,12.67,12.63,12.64,112900.0
2008-09-09 10:15:00,12.64,12.66,12.62,12.63,202200.0,12.64,12.66,12.62,12.63,202200.0
2008-09-09 10:20:00,12.63,12.63,12.6,12.61,131400.0,12.63,12.63,12.6,12.61,131400.0
2008-09-09 10:25:00,12.62,12.63,12.59,12.6,85400.0,12.62,12.63,12.59,12.6,85400.0
2008-09-09 10:30:00,12.6,12.61,12.55,12.57,143600.0,12.6,12.61,12.55,12.57,143600.0
2008-09-09 10:35:00,12.56,12.57,12.55,12.56,87300.0,12.56,12.57,12.55,12.56,87300.0
2008-09-09 10:40:00,12.56,12.59,12.55,12.59,268200.0,12.56,12.59,12.55,12.59,268200.0
2008-09-09 10:45:00,12.59,12.59,12.52,12.54,80700.0,12.59,12.59,12.52,12.54,80700.0
2008-09-09 10:50:00,12.54,12.55,12.49,12.49,201200.0,12.54,12.55,12.49,12.49,201200.0
2008-09-09 10:55:00,12.49,12.53,12.44,12.5,313700.0,12.49,12.53,12.44,12.5,313700.0
2008-09-09 11:00:00,12.5,12.51,12.49,12.51,276900.0,12.5,12.51,12.49,12.51,276900.0
2008-09-09 11:05:00,12.5,12.51,12.45,12.45,180700.0,12.5,12.51,12.45,12.45,180700.0
2008-09-09 11:10:00,12.45,12.46,12.4,12.41,125000.0,12.45,12.46,12.4,12.41,125000.0
2008-09-09 11:15:00,12.41,12.44,12.39,12.44,140700.0,12.41,12.44,12.39,12.44,140700.0
2008-09-09 11:20:00,12.44,12.47,12.43,12.46,59000.0,12.44,12.47,12.43,12.46,59000.0
2008-09-09 11:25:00,12.46,12.47,12.45,12.46,91300.0,12.46,12.47,12.45,12.46,91300.0
2008-09-09 11:30:00,12.46,12.47,12.44,12.44,152200.0,12.46,12.47,12.44,12.44,152200.0
2008-09-09 11:35:00,12.45,12.47,12.44,12.47,76100.0,12.45,12.47,12.44,12.47,76100.0
2008-09-09 11:40:00,12.47,12.47,12.46,12.46,49800.0,12.47,12.47,12.46,12.46,49800.0
2008-09-09 11:45:00,12.47,12.49,12.45,12.49,152000.0,12.47,12.49,12.45,12.49,152000.0
2008-09-09 11:50:00,12.49,12.5,12.48,12.5,154300.0,12.49,12.5,12.48,12.5,154300.0
2008-09-09 11:55:00,12.5,12.5,12.47,12.48,55400.0,12.5,12.5,12.47,12.48,55400.0
2008-09-09 12:00:00,12.48,12.49,12.47,12.49,41200.0,12.48,12.49,12.47,12.49,41200.0
2008-09-09 12:05:00,12.49,12.49,12.48,12.49,41200.0,12.49,12.49,12.48,12.49,41200.0
2008-09-09 12:10:00,12.49,12.5,12.43,12.43,233100.0,12.49,12.5,12.43,12.43,233100.0
2008-09-09 12:15:00,12.44,12.44,12.43,12.43,18000.0,12.44,12.44,12.43,12.43,18000.0
2008-09-09 12:20:00,12.43,12.49,12.43,12.47,88400.0,12.43,12.49,12.43,12.47,88400.0
2008-09-09 12:25:00,12.48,12.49,12.47,12.49,40700.0,12.48,12.49,12.47,12.49,40700.0
2008-09-09 12:30:00,12.48,12.49,12.47,12.48,57300.0,12.48,12.49,12.47,12.48,57300.0
2008-09-09 12:35:00,12.48,12.52,12.48,12.52,83800.0,12.48,12.52,12.48,12.52,83800.0
2008-09-09 12:40:00,12.52,12.52,12.48,12.51,99000.0,12.52,12.52,12.48,12.51,99000.0
2008-09-09 12:45:00,12.51,12.53,12.5,12.52,83000.0,12.51,12.53,12.5,12.52,83000.0
2008-09-09 12:50:00,12.52,12.52,12.47,12.47,83000.0,12.52,12.52,12.47,12.47,83000.0
2008-09-09 12:55:00,12.48,12.48,12.46,12.47,39800.0,12.48,12.48,12.46,12.47,39800.0
2008-09-09 13:00:00,12.46,12.5,12.45,12.49,175900.0,12.46,12.5,12.45,12.49,175900.0
2008-09-09 13:05:00,12.5,12.5,12.49,12.49,42600.0,12.5,12.5,12.49,12.49,42600.0
2008-09-09 13:10:00,12.5,12.5,12.46,12.46,48400.0,12.5,12.5,12.46,12.46,48400.0
2008-09-09 13:15:00,12.47,12.47,12.43,12.44,58200.0,12.47,12.47,12.43,12.44,58200.0
2008-09-09 13:20:00,12.43,12.44,12.43,12.44,40000.0,12.43,12.44,12.43,12.44,40000.0
2008-09-09 13:25:00,12.44,12.44,12.43,12.43,48900.0,12.44,12.44,12.43,12.43,48900.0
2008-09-09 13:30:00,12.44,12.44,12.43,12.44,75500.0,12.44,12.44,12.43,12.44,75500.0
2008-09-09 13:35:00,12.44,12.46,12.43,12.45,62800.0,12.44,12.46,12.43,12.45,62800.0
2008-09-09 13:40:00,12.46,12.47,12.44,12.47,54200.0,12.46,12.47,12.44,12.47,54200.0
2008-09-09 13:45:00,12.47,12.48,12.45,12.46,76900.0,12.47,12.48,12.45,12.46,76900.0
2008-09-09 13:50:00,12.46,12.47,12.45,12.46,33800.0,12.46,12.47,12.45,12.46,33800.0
2008-09-09 13:55:00,12.45,12.46,12.45,12.45,17600.0,12.45,12.46,12.45,12.45,17600.0
2008-09-09 14:00:00,12.45,12.47,12.44,12.46,109300.0,12.45,12.47,12.44,12.46,109300.0
2008-09-09 14:05:00,12.47,12.48,12.43,12.47,541300.0,12.47,12.48,12.43,12.47,541300.0
2008-09-09 14:10:00,12.47,12.5,12.46,12.49,415600.0,12.47,12.5,12.46,12.49,415600.0
2008-09-09 14:15:00,12.48,12.5,12.45,12.47,547700.0,12.48,12.5,12.45,12.47,547700.0
2008-09-09 14:20:00,12.47,12.5,12.45,12.5,58600.0,12.47,12.5,12.45,12.5,58600.0
2008-09-09 14:25:00,12.5,12.53,12.49,12.52,91700.0,12.5,12.53,12.49,12.52,91700.0
2008-09-09 14:30:00,12.53,12.53,12.47,12.47,80400.0,12.53,12.53,12.47,12.47,80400.0
2008-09-09 14:35:00,12.48,12.49,12.46,12.49,89100.0,12.48,12.49,12.46,12.49,89100.0
2008-09-09 14:40:00,12.49,12.54,12.49,12.53,152300.0,12.49,12.54,12.49,12.53,152300.0
2008-09-09 14:45:00,12.54,12.54,12.52,12.54,96300.0,12.54,12.54,12.52,12.54,96300.0
2008-09-09 14:50:00,12.53,12.54,12.52,12.52,52800.0,12.53,12.54,12.52,12.52,52800.0
2008-09-09 14:55:00,12.52,12.52,12.49,12.5,63200.0,12.52,12.52,12.49,12.5,63200.0
2008-09-09 15:00:00,12.5,12.51,12.48,12.5,191800.0,12.5,12.51,12.48,12.5,191800.0
2008-09-09 15:05:00,12.5,12.52,12.49,12.5,227100.0,12.5,12.52,12.49,12.5,227100.0
2008-09-09 15:10:00,12.5,12.52,12.48,12.51,97600.0,12.5,12.52,12.48,12.51,97600.0
2008-09-09 15:15:00,12.51,12.52,12.49,12.52,136700.0,12.51,12.52,12.49,12.52,136700.0
2008-09-09 15:20:00,12.52,12.53,12.52,12.52,62000.0,12.52,12.53,12.52,12.52,62000.0
2008-09-09 15:25:00,12.52,12.53,12.52,12.53,57200.0,12.52,12.53,12.52,12.53,57200.0
2008-09-09 15:30:00,12.52,12.53,12.5,12.5,217200.0,12.52,12.53,12.5,12.5,217200.0
2008-09-09 15:35:00,12.51,12.51,12.46,12.47,132000.0,12.51,12.51,12.46,12.47,132000.0
2008-09-09 15:40:00,12.46,12.47,12.44,12.45,259500.0,12.46,12.47,12.44,12.45,259500.0
2008-09-09 15:45:00,12.45,12.45,12.44,12.44,183800.0,12.45,12.45,12.44,12.44,183800.0
2008-09-09 15:50:00,12.44,12.45,12.4,12.42,197400.0,12.44,12.45,12.4,12.42,197400.0
2008-09-09 15:55:00,12.42,12.42,12.39,12.4,326400.0,12.42,12.42,12.39,12.4,326400.0
2008-09-10 09:30:00,12.41,12.5,12.41,12.49,133400.0,12.41,12.5,12.41,12.49,133400.0
2008-09-10 09:35:00,12.49,12.65,12.48,12.61,358600.0,12.49,12.65,12.48,12.61,358600.0
2008-09-10 09:40:00,12.61,12.68,12.57,12.67,168800.0,12.61,12.68,12.57,12.67,168800.0
2008-09-10 09:45:00,12.67,12.68,12.61,12.66,110900.0,12.67,12.68,12.61,12.66,110900.0
2008-09-10 09:50:00,12.65,12.65,12.57,12.58,80900.0,12.65,12.65,12.57,12.58,80900.0
2008-09-10 09:55:00,12.59,12.65,12.57,12.63,153900.0,12.59,12.65,12.57,12.63,153900.0
2008-09-10 10:00:00,12.62,12.67,12.59,12.62,106800.0,12.62,12.67,12.59,12.62,106800.0
2008-09-10 10:05:00,12.62,12.63,12.6,12.61,102000.0,12.62,12.63,12.6,12.61,102000.0
2008-09-10 10:10:00,12.6,12.61,12.54,12.56,90500.0,12.6,12.61,12.54,12.56,90500.0
2008-09-10 10:15:00,12.57,12.67,12.56,12.65,133600.0,12.57,12.67,12.56,12.65,133600.0
2008-09-10 10:20:00,12.66,12.68,12.62,12.64,133100.0,12.66,12.68,12.62,12.64,133100.0
2008-09-10 10:25:00,12.63,12.64,12.6,12.63,55700.0,12.63,12.64,12.6,12.63,55700.0
2008-09-10 10:30:00,12.63,12.66,12.63,12.64,136600.0,12.63,12.66,12.63,12.64,136600.0
2008-09-10 10:35:00,12.64,12.71,12.6,12.69,265500.0,12.64,12.71,12.6,12.69,265500.0
2008-09-10 10:40:00,12.69,12.73,12.69,12.72,178300.0,12.69,12.73,12.69,12.72,178300.0
2008-09-10 10:45:00,12.72,12.74,12.7,12.71,175400.0,12.72,12.74,12.7,12.71,175400.0
2008-09-10 10:50:00,12.71,12.74,12.7,12.71,108700.0,12.71,12.74,12.7,12.71,108700.0
2008-09-10 10:55:00,12.71,12.72,12.68,12.72,136400.0,12.71,12.72,12.68,12.72,136400.0
2008-09-10 11:00:00,12.71,12.74,12.69,12.73,134600.0,12.71,12.74,12.69,12.73,134600.0
2008-09-10 11:05:00,12.73,12.74,12.7,12.71,122700.0,12.73,12.74,12.7,12.71,122700.0
2008-09-10 11:10:00,12.7,12.71,12.66,12.66,134400.0,12.7,12.71,12.66,12.66,134400.0
2008-09-10 11:15:00,12.66,12.69,12.64,12.69,140300.0,12.66,12.69,12.64,12.69,140300.0
2008-09-10 11:20:00,12.69,12.7,12.66,12.67,75600.0,12.69,12.7,12.66,12.67,75600.0
2008-09-10 11:25:00,12.67,12.68,12.64,12.65,98200.0,12.67,12.68,12.64,12.65,98200.0
2008-09-10 11:30:00,12.66,12.75,12.65,12.75,77000.0,12.66,12.75,12.65,12.75,77000.0
2008-09-10 11:35:00,12.74,12.75,12.71,12.71,91500.0,12.74,12.75,12.71,12.71,91500.0
2008-09-10 11:40:00,12.71,12.75,12.68,12.74,115700.0,12.71,12.75,12.68,12.74,115700.0
2008-09-10 11:45:00,12.75,12.77,12.74,12.75,258000.0,12.75,12.77,12.74,12.75,258000.0
2008-09-10 11:50:00,12.76,12.77,12.74,12.75,108600.0,12.76,12.77,12.74,12.75,108600.0
2008-09-10 11:55:00,12.74,12.74,12.69,12.69,106000.0,12.74,12.74,12.69,12.69,106000.0
2008-09-10 12:00:00,12.69,12.7,12.65,12.66,134500.0,12.69,12.7,12.65,12.66,134500.0
2008-09-10 12:05:00,12.66,12.71,12.65,12.69,168700.0,12.66,12.71,12.65,12.69,168700.0
2008-09-10 12:10:00,12.69,12.74,12.69,12.71,179100.0,12.69,12.74,12.69,12.71,179100.0
2008-09-10 12:15:00,12.71,12.74,12.7,12.73,368700.0,12.71,12.74,12.7,12.73,368700.0
2008-09-10 12:20:00,12.73,12.76,12.7,12.7,345900.0,12.73,12.76,12.7,12.7,345900.0
2008-09-10 12:25:00,12.7,12.7,12.65,12.66,405900.0,12.7,12.7,12.65,12.66,405900.0
2008-09-10 12:30:00,12.67,12.71,12.65,12.7,188400.0,12.67,12.71,12.65,12.7,188400.0
2008-09-10 12:35:00,12.71,12.73,12.68,12.69,253000.0,12.71,12.73,12.68,12.69,253000.0
2008-09-10 12:40:00,12.69,12.74,12.68,12.71,226000.0,12.69,12.74,12.68,12.71,226000.0
2008-09-10 12:45:00,12.72,12.72,12.68,12.69,62300.0,12.72,12.72,12.68,12.69,62300.0
2008-09-10 12:50:00,12.69,12.7,12.65,12.65,260700.0,12.69,12.7,12.65,12.65,260700.0
2008-09-10 12:55:00,12.65,12.65,12.59,12.6,219000.0,12.65,12.65,12.59,12.6,219000.0
2008-09-10 13:00:00,12.6,12.62,12.59,12.62,54700.0,12.6,12.62,12.59,12.62,54700.0
2008-09-10 13:05:00,12.62,12.62,12.59,12.6,67200.0,12.62,12.62,12.59,12.6,67200.0
2008-09-10 13:10:00,12.59,12.6,12.57,12.58,57700.0,12.59,12.6,12.57,12.58,57700.0
2008-09-10 13:15:00,12.59,12.59,12.56,12.57,78300.0,12.59,12.59,12.56,12.57,78300.0
2008-09-10 13:20:00,12.57,12.61,12.55,12.6,195800.0,12.57,12.61,12.55,12.6,195800.0
2008-09-10 13:25:00,12.61,12.64,12.55,12.63,492500.0,12.61,12.64,12.55,12.63,492500.0
2008-09-10 13:30:00,12.63,12.63,12.6,12.6,46800.0,12.63,12.63,12.6,12.6,46800.0
2008-09-10 13:35:00,12.6,12.67,12.59,12.67,102700.0,12.6,12.67,12.59,12.67,102700.0
2008-09-10 13:40:00,12.67,12.67,12.63,12.63,59700.0,12.67,12.67,12.63,12.63,59700.0
2008-09-10 13:45:00,12.64,12.64,12.62,12.62,30900.0,12.64,12.64,12.62,12.62,30900.0
2008-09-10 13:50:00,12.62,12.68,12.62,12.67,377000.0,12.62,12.68,12.62,12.67,377000.0
2008-09-10 13:55:00,12.66,12.67,12.62,12.63,56100.0,12.66,12.67,12.62,12.63,56100.0
2008-09-10 14:00:00,12.62,12.63,12.61,12.62,89000.0,12.62,12.63,12.61,12.62,89000.0
2008-09-10 14:05:00,12.63,12.7,12.62,12.69,110500.0,12.63,12.7,12.62,12.69,110500.0
2008-09-10 14:10:00,12.7,12.74,12.69,12.73,233100.0,12.7,12.74,12.69,12.73,233100.0
2008-09-10 14:15:00,12.73,12.76,12.72,12.72,101300.0,12.73,12.76,12.72,12.72,101300.0
2008-09-10 14:20:00,12.72,12.73,12.71,12.71,36000.0,12.72,12.73,12.71,12.71,36000.0
2008-09-10 14:25:00,12.72,12.74,12.71,12.71,95500.0,12.72,12.74,12.71,12.71,95500.0
2008-09-10 14:30:00,12.72,12.75,12.71,12.75,90300.0,12.72,12.75,12.71,12.75,90300.0
2008-09-10 14:35:00,12.75,12.75,12.73,12.73,58300.0,12.75,12.75,12.73,12.73,58300.0
2008-09-10 14:40:00,12.73,12.74,12.71,12.72,105700.0,12.73,12.74,12.71,12.72,105700.0
2008-09-10 14:45:00,12.72,12.75,12.71,12.73,153200.0,12.72,12.75,12.71,12.73,153200.0
2008-09-10 14:50:00,12.73,12.73,12.69,12.69,161900.0,12.73,12.73,12.69,12.69,161900.0
2008-09-10 14:55:00,12.69,12.7,12.66,12.68,97600.0,12.69,12.7,12.66,12.68,97600.0
2008-09-10 15:00:00,12.68,12.68,12.66,12.66,58900.0,12.68,12.68,12.66,12.66,58900.0
2008-09-10 15:05:00,12.66,12.71,12.66,12.69,223200.0,12.66,12.71,12.66,12.69,223200.0
2008-09-10 15:10:00,12.69,12.69,12.67,12.68,105900.0,12.69,12.69,12.67,12.68,105900.0
2008-09-10 15:15:00,12.68,12.73,12.67,12.71,132600.0,12.68,12.73,12.67,12.71,132600.0
2008-09-10 15:20:00,12.71,12.71,12.67,12.67,112800.0,12.71,12.71,12.67,12.67,112800.0
2008-09-10 15:25:00,12.68,12.68,12.64,12.67,96800.0,12.68,12.68,12.64,12.67,96800.0
2008-09-10 15:30:00,12.66,12.7,12.64,12.66,1205800.0,12.66,12.7,12.64,12.66,1205800.0
2008-09-10 15:35:00,12.67,12.67,12.65,12.65,182300.0,12.67,12.67,12.65,12.65,182300.0
2008-09-10 15:40:00,12.66,12.69,12.65,12.69,271200.0,12.66,12.69,12.65,12.69,271200.0
2008-09-10 15:45:00,12.69,12.7,12.67,12.67,386500.0,12.69,12.7,12.67,12.67,386500.0
2008-09-10 15:50:00,12.67,12.71,12.66,12.68,540300.0,12.67,12.71,12.66,12.68,540300.0
2008-09-10 15:55:00,12.69,12.69,12.64,12.65,493600.0,12.69,12.69,12.64,12.65,493600.0
2008-09-11 09:30:00,12.51,12.72,12.51,12.66,127100.0,12.51,12.72,12.51,12.66,127100.0
2008-09-11 09:35:00,12.67,12.72,12.63,12.68,126400.0,12.67,12.72,12.63,12.68,126400.0
2008-09-11 09:40:00,12.68,12.71,12.64,12.65,132100.0,12.68,12.71,12.64,12.65,132100.0
2008-09-11 09:45:00,12.65,12.71,12.64,12.66,74100.0,12.65,12.71,12.64,12.66,74100.0
2008-09-11 09:50:00,12.67,12.74,12.66,12.69,82600.0,12.67,12.74,12.66,12.69,82600.0
2008-09-11 09:55:00,12.69,12.74,12.68,12.73,131800.0,12.69,12.74,12.68,12.73,131800.0
2008-09-11 10:00:00,12.73,12.77,12.71,12.75,182500.0,12.73,12.77,12.71,12.75,182500.0
2008-09-11 10:05:00,12.75,12.76,12.72,12.76,133500.0,12.75,12.76,12.72,12.76,133500.0
2008-09-11 10:10:00,12.75,12.76,12.72,12.75,114200.0,12.75,12.76,12.72,12.75,114200.0
2008-09-11 10:15:00,12.74,12.75,12.72,12.73,100000.0,12.74,12.75,12.72,12.73,100000.0
2008-09-11 10:20:00,12.73,12.75,12.72,12.73,98700.0,12.73,12.75,12.72,12.73,98700.0
2008-09-11 10:25:00,12.74,12.74,12.69,12.69,104000.0,12.74,12.74,12.69,12.69,104000.0
2008-09-11 10:30:00,12.69,12.69,12.64,12.66,86500.0,12.69,12.69,12.64,12.66,86500.0
2008-09-11 10:35:00,12.67,12.73,12.65,12.73,119200.0,12.67,12.73,12.65,12.73,119200.0
2008-09-11 10:40:00,12.73,12.81,12.72,12.77,133300.0,12.73,12.81,12.72,12.77,133300.0
2008-09-11 10:45:00,12.77,12.81,12.77,12.81,119900.0,12.77,12.81,12.77,12.81,119900.0
2008-09-11 10:50:00,12.82,12.83,12.79,12.81,71700.0,12.82,12.83,12.79,12.81,71700.0
2008-09-11 10:55:00,12.8,12.81,12.76,12.79,116000.0,12.8,12.81,12.76,12.79,116000.0
2008-09-11 11:00:00,12.78,12.82,12.77,12.82,110600.0,12.78,12.82,12.77,12.82,110600.0
2008-09-11 11:05:00,12.82,12.88,12.74,12.74,154800.0,12.82,12.88,12.74,12.74,154800.0
2008-09-11 11:10:00,12.75,12.8,12.71,12.77,618700.0,12.75,12.8,12.71,12.77,618700.0
2008-09-11 11:15:00,12.77,12.79,12.74,12.75,194000.0,12.77,12.79,12.74,12.75,194000.0
2008-09-11 11:20:00,12.75,12.77,12.73,12.73,129500.0,12.75,12.77,12.73,12.73,129500.0
2008-09-11 11:25:00,12.73,12.77,12.73,12.74,323500.0,12.73,12.77,12.73,12.74,323500.0
2008-09-11 11:30:00,12.74,12.82,12.73,12.8,136200.0,12.74,12.82,12.73,12.8,136200.0
2008-09-11 11:35:00,12.79,12.81,12.78,12.78,75100.0,12.79,12.81,12.78,12.78,75100.0
2008-09-11 11:40:00,12.79,12.83,12.77,12.82,142700.0,12.79,12.83,12.77,12.82,142700.0
2008-09-11 11:45:00,12.82,12.84,12.82,12.84,196200.0,12.82,12.84,12.82,12.84,196200.0
2008-09-11 11:50:00,12.84,12.88,12.84,12.85,150700.0,12.84,12.88,12.84,12.85,150700.0
2008-09-11 11:55:00,12.85,12.88,12.84,12.87,253600.0,12.85,12.88,12.84,12.87,253600.0
2008-09-11 12:00:00,12.88,12.93,12.88,12.92,244500.0,12.88,12.93,12.88,12.92,244500.0
2008-09-11 12:05:00,12.91,12.93,12.87,12.88,145000.0,12.91,12.93,12.87,12.88,145000.0
2008-09-11 12:10:00,12.87,12.9,12.87,12.89,89200.0,12.87,12.9,12.87,12.89,89200.0
2008-09-11 12:15:00,12.9,12.93,12.89,12.91,203200.0,12.9,12.93,12.89,12.91,203200.0
2008-09-11 12:20:00,12.91,12.94,12.9,12.93,145400.0,12.91,12.94,12.9,12.93,145400.0
2008-09-11 12:25:00,12.94,12.99,12.93,12.97,123500.0,12.94,12.99,12.93,12.97,123500.0
2008-09-11 12:30:00,12.96,13.01,12.91,13.0,131200.0,12.96,13.01,12.91,13.0,131200.0
2008-09-11 12:35:00,13.01,13.03,12.96,13.01,144900.0,13.01,13.03,12.96,13.01,144900.0
2008-09-11 12:40:00,13.0,13.03,12.97,13.01,75800.0,13.0,13.03,12.97,13.01,75800.0
2008-09-11 12:45:00,13.02,13.03,13.0,13.0,80000.0,13.02,13.03,13.0,13.0,80000.0
2008-09-11 12:50:00,13.01,13.03,12.95,12.96,229000.0,13.01,13.03,12.95,12.96,229000.0
2008-09-11 12:55:00,12.96,13.0,12.95,12.98,172000.0,12.96,13.0,12.95,12.98,172000.0
2008-09-11 13:00:00,12.97,12.98,12.96,12.97,63500.0,12.97,12.98,12.96,12.97,63500.0
2008-09-11 13:05:00,12.98,12.98,12.94,12.97,85600.0,12.98,12.98,12.94,12.97,85600.0
2008-09-11 13:10:00,12.96,12.97,12.95,12.95,58000.0,12.96,12.97,12.95,12.95,58000.0
2008-09-11 13:15:00,12.95,12.98,12.94,12.96,54500.0,12.95,12.98,12.94,12.96,54500.0
2008-09-11 13:20:00,12.97,12.97,12.94,12.94,65400.0,12.97,12.97,12.94,12.94,65400.0
2008-09-11 13:25:00,12.94,12.98,12.94,12.98,79800.0,12.94,12.98,12.94,12.98,79800.0
2008-09-11 13:30:00,12.98,13.0,12.98,12.98,64700.0,12.98,13.0,12.98,12.98,64700.0
2008-09-11 13:35:00,12.98,13.0,12.97,13.0,76700.0,12.98,13.0,12.97,13.0,76700.0
2008-09-11 13:40:00,12.99,12.99,12.95,12.98,84800.0,12.99,12.99,12.95,12.98,84800.0
2008-09-11 13:45:00,12.98,13.0,12.96,13.0,179400.0,12.98,13.0,12.96,13.0,179400.0
2008-09-11 13:50:00,13.01,13.02,12.99,13.02,116100.0,13.01,13.02,12.99,13.02,116100.0
2008-09-11 13:55:00,13.02,13.03,12.99,12.99,53400.0,13.02,13.03,12.99,12.99,53400.0
2008-09-11 14:00:00,12.99,13.02,12.98,13.02,172600.0,12.99,13.02,12.98,13.02,172600.0
2008-09-11 14:05:00,13.03,13.06,13.02,13.05,347800.0,13.03,13.06,13.02,13.05,347800.0
2008-09-11 14:10:00,13.06,13.1,13.04,13.08,249500.0,13.06,13.1,13.04,13.08,249500.0
2008-09-11 14:15:00,13.08,13.15,13.07,13.14,226400.0,13.08,13.15,13.07,13.14,226400.0
2008-09-11 14:20:00,13.15,13.18,13.12,13.14,224500.0,13.15,13.18,13.12,13.14,224500.0
2008-09-11 14:25:00,13.14,13.15,13.12,13.14,144500.0,13.14,13.15,13.12,13.14,144500.0
2008-09-11 14:30:00,13.14,13.15,13.11,13.13,180100.0,13.14,13.15,13.11,13.13,180100.0
2008-09-11 14:35:00,13.14,13.14,13.13,13.14,60000.0,13.14,13.14,13.13,13.14,60000.0
2008-09-11 14:40:00,13.13,13.16,13.13,13.15,89500.0,13.13,13.16,13.13,13.15,89500.0
2008-09-11 14:45:00,13.15,13.16,13.15,13.16,95600.0,13.15,13.16,13.15,13.16,95600.0
2008-09-11 14:50:00,13.16,13.17,13.13,13.14,358900.0,13.16,13.17,13.13,13.14,358900.0
2008-09-11 14:55:00,13.15,13.15,13.12,13.13,138800.0,13.15,13.15,13.12,13.13,138800.0
2008-09-11 15:00:00,13.14,13.16,13.13,13.14,190400.0,13.14,13.16,13.13,13.14,190400.0
2008-09-11 15:05:00,13.14,13.15,13.14,13.15,129400.0,13.14,13.15,13.14,13.15,129400.0
2008-09-11 15:10:00,13.15,13.15,13.13,13.13,154000.0,13.15,13.15,13.13,13.13,154000.0
2008-09-11 15:15:00,13.13,13.15,13.11,13.12,260600.0,13.13,13.15,13.11,13.12,260600.0
2008-09-11 15:20:00,13.12,13.15,13.12,13.14,230000.0,13.12,13.15,13.12,13.14,230000.0
2008-09-11 15:25:00,13.14,13.21,13.13,13.14,412400.0,13.14,13.21,13.13,13.14,412400.0
2008-09-11 15:30:00,13.13,13.23,13.13,13.21,839600.0,13.13,13.23,13.13,13.21,839600.0
2008-09-11 15:35:00,13.22,13.23,13.19,13.21,345700.0,13.22,13.23,13.19,13.21,345700.0
2008-09-11 15:40:00,13.22,13.29,13.21,13.26,494500.0,13.22,13.29,13.21,13.26,494500.0
2008-09-11 15:45:00,13.26,13.32,13.25,13.3,417900.0,13.26,13.32,13.25,13.3,417900.0
2008-09-11 15:50:00,13.3,13.37,13.3,13.34,785400.0,13.3,13.37,13.3,13.34,785400.0
2008-09-11 15:55:00,13.35,13.39,13.29,13.39,916200.0,13.35,13.39,13.29,13.39,916200.0
2008-09-12 09:30:00,13.33,13.44,13.29,13.35,132200.0,13.33,13.44,13.29,13.35,132200.0
2008-09-12 09:35:00,13.36,13.36,13.24,13.27,140200.0,13.36,13.36,13.24,13.27,140200.0
2008-09-12 09:40:00,13.27,13.32,13.24,13.25,171400.0,13.27,13.32,13.24,13.25,171400.0
2008-09-12 09:45:00,13.25,13.25,13.17,13.21,167700.0,13.25,13.25,13.17,13.21,167700.0
2008-09-12 09:50:00,13.21,13.25,13.19,13.25,128300.0,13.21,13.25,13.19,13.25,128300.0
2008-09-12 09:55:00,13.25,13.27,13.18,13.19,236700.0,13.25,13.27,13.18,13.19,236700.0
2008-09-12 10:00:00,13.19,13.2,13.17,13.18,111300.0,13.19,13.2,13.17,13.18,111300.0
2008-09-12 10:05:00,13.18,13.22,13.17,13.18,70900.0,13.18,13.22,13.17,13.18,70900.0
2008-09-12 10:10:00,13.18,13.19,13.12,13.14,115100.0,13.18,13.19,13.12,13.14,115100.0
2008-09-12 10:15:00,13.15,13.15,13.08,13.1,153700.0,13.15,13.15,13.08,13.1,153700.0
2008-09-12 10:20:00,13.09,13.13,13.07,13.11,151300.0,13.09,13.13,13.07,13.11,151300.0
2008-09-12 10:25:00,13.11,13.12,13.04,13.05,230400.0,13.11,13.12,13.04,13.05,230400.0
2008-09-12 10:30:00,13.05,13.07,13.03,13.04,102600.0,13.05,13.07,13.03,13.04,102600.0
2008-09-12 10:35:00,13.03,13.09,13.03,13.08,53300.0,13.03,13.09,13.03,13.08,53300.0
2008-09-12 10:40:00,13.09,13.16,13.08,13.13,178400.0,13.09,13.16,13.08,13.13,178400.0
2008-09-12 10:45:00,13.13,13.22,13.13,13.2,175400.0,13.13,13.22,13.13,13.2,175400.0
2008-09-12 10:50:00,13.19,13.21,13.11,13.16,636100.0,13.19,13.21,13.11,13.16,636100.0
2008-09-12 10:55:00,13.16,13.23,13.14,13.23,317700.0,13.16,13.23,13.14,13.23,317700.0
2008-09-12 11:00:00,13.23,13.23,13.19,13.2,439100.0,13.23,13.23,13.19,13.2,439100.0
2008-09-12 11:05:00,13.2,13.22,13.17,13.2,121000.0,13.2,13.22,13.17,13.2,121000.0
2008-09-12 11:10:00,13.21,13.27,13.19,13.27,561000.0,13.21,13.27,13.19,13.27,561000.0
2008-09-12 11:15:00,13.27,13.28,13.25,13.27,196300.0,13.27,13.28,13.25,13.27,196300.0
2008-09-12 11:20:00,13.27,13.31,13.27,13.3,182500.0,13.27,13.31,13.27,13.3,182500.0
2008-09-12 11:25:00,13.29,13.32,13.26,13.26,172400.0,13.29,13.32,13.26,13.26,172400.0
2008-09-12 11:30:00,13.26,13.27,13.25,13.27,103200.0,13.26,13.27,13.25,13.27,103200.0
2008-09-12 11:35:00,13.27,13.32,13.27,13.32,73800.0,13.27,13.32,13.27,13.32,73800.0
2008-09-12 11:40:00,13.32,13.32,13.29,13.3,159200.0,13.32,13.32,13.29,13.3,159200.0
2008-09-12 11:45:00,13.3,13.32,13.28,13.31,184000.0,13.3,13.32,13.28,13.31,184000.0
2008-09-12 11:50:00,13.31,13.33,13.3,13.31,114200.0,13.31,13.33,13.3,13.31,114200.0
2008-09-12 11:55:00,13.31,13.31,13.29,13.3,194800.0,13.31,13.31,13.29,13.3,194800.0
2008-09-12 12:00:00,13.3,13.32,13.29,13.31,133500.0,13.3,13.32,13.29,13.31,133500.0
2008-09-12 12:05:00,13.31,13.35,13.3,13.35,230500.0,13.31,13.35,13.3,13.35,230500.0
2008-09-12 12:10:00,13.35,13.38,13.34,13.38,126300.0,13.35,13.38,13.34,13.38,126300.0
2008-09-12 12:15:00,13.37,13.39,13.37,13.37,194800.0,13.37,13.39,13.37,13.37,194800.0
2008-09-12 12:20:00,13.37,13.38,13.35,13.36,155400.0,13.37,13.38,13.35,13.36,155400.0
2008-09-12 12:25:00,13.36,13.37,13.34,13.35,143700.0,13.36,13.37,13.34,13.35,143700.0
2008-09-12 12:30:00,13.35,13.37,13.34,13.35,128000.0,13.35,13.37,13.34,13.35,128000.0
2008-09-12 12:35:00,13.36,13.36,13.33,13.33,158900.0,13.36,13.36,13.33,13.33,158900.0
2008-09-12 12:40:00,13.34,13.35,13.33,13.35,50800.0,13.34,13.35,13.33,13.35,50800.0
2008-09-12 12:45:00,13.35,13.35,13.32,13.35,104900.0,13.35,13.35,13.32,13.35,104900.0
2008-09-12 12:50:00,13.34,13.35,13.32,13.33,78800.0,13.34,13.35,13.32,13.33,78800.0
2008-09-12 12:55:00,13.33,13.36,13.33,13.35,70300.0,13.33,13.36,13.33,13.35,70300.0
2008-09-12 13:00:00,13.36,13.36,13.33,13.34,195900.0,13.36,13.36,13.33,13.34,195900.0
2008-09-12 13:05:00,13.34,13.34,13.32,13.32,29900.0,13.34,13.34,13.32,13.32,29900.0
2008-09-12 13:10:00,13.33,13.33,13.31,13.32,55400.0,13.33,13.33,13.31,13.32,55400.0
2008-09-12 13:15:00,13.31,13.35,13.31,13.33,119800.0,13.31,13.35,13.31,13.33,119800.0
2008-09-12 13:20:00,13.33,13.35,13.33,13.34,57800.0,13.33,13.35,13.33,13.34,57800.0
2008-09-12 13:25:00,13.34,13.37,13.34,13.35,179900.0,13.34,13.37,13.34,13.35,179900.0
2008-09-12 13:30:00,13.35,13.36,13.34,13.36,109200.0,13.35,13.36,13.34,13.36,109200.0
2008-09-12 13:35:00,13.36,13.39,13.35,13.36,254100.0,13.36,13.39,13.35,13.36,254100.0
2008-09-12 13:40:00,13.39,13.4,13.35,13.37,295900.0,13.39,13.4,13.35,13.37,295900.0
2008-09-12 13:45:00,13.37,13.4,13.37,13.4,170500.0,13.37,13.4,13.37,13.4,170500.0
2008-09-12 13:50:00,13.4,13.42,13.38,13.41,344900.0,13.4,13.42,13.38,13.41,344900.0
2008-09-12 13:55:00,13.41,13.41,13.39,13.41,107700.0,13.41,13.41,13.39,13.41,107700.0
2008-09-12 14:00:00,13.4,13.41,13.36,13.37,105000.0,13.4,13.41,13.36,13.37,105000.0
2008-09-12 14:05:00,13.38,13.4,13.37,13.38,53100.0,13.38,13.4,13.37,13.38,53100.0
2008-09-12 14:10:00,13.39,13.4,13.38,13.4,77300.0,13.39,13.4,13.38,13.4,77300.0
2008-09-12 14:15:00,13.4,13.4,13.37,13.38,92000.0,13.4,13.4,13.37,13.38,92000.0
2008-09-12 14:20:00,13.39,13.41,13.38,13.39,101700.0,13.39,13.41,13.38,13.39,101700.0
2008-09-12 14:25:00,13.39,13.39,13.35,13.37,81700.0,13.39,13.39,13.35,13.37,81700.0
2008-09-12 14:30:00,13.36,13.37,13.34,13.37,77900.0,13.36,13.37,13.34,13.37,77900.0
2008-09-12 14:35:00,13.36,13.4,13.36,13.4,62500.0,13.36,13.4,13.36,13.4,62500.0
2008-09-12 14:40:00,13.4,13.43,13.4,13.4,175100.0,13.4,13.43,13.4,13.4,175100.0
2008-09-12 14:45:00,13.4,13.41,13.38,13.4,139300.0,13.4,13.41,13.38,13.4,139300.0
2008-09-12 14:50:00,13.4,13.4,13.38,13.39,57600.0,13.4,13.4,13.38,13.39,57600.0
2008-09-12 14:55:00,13.4,13.44,13.39,13.44,219900.0,13.4,13.44,13.39,13.44,219900.0
2008-09-12 15:00:00,13.43,13.44,13.4,13.41,229000.0,13.43,13.44,13.4,13.41,229000.0
2008-09-12 15:05:00,13.42,13.44,13.39,13.44,153100.0,13.42,13.44,13.39,13.44,153100.0
2008-09-12 15:10:00,13.44,13.45,13.41,13.43,238000.0,13.44,13.45,13.41,13.43,238000.0
2008-09-12 15:15:00,13.43,13.46,13.43,13.44,151300.0,13.43,13.46,13.43,13.44,151300.0
2008-09-12 15:20:00,13.44,13.47,13.44,13.47,209300.0,13.44,13.47,13.44,13.47,209300.0
2008-09-12 15:25:00,13.47,13.47,13.43,13.45,375900.0,13.47,13.47,13.43,13.45,375900.0
2008-09-12 15:30:00,13.45,13.48,13.44,13.44,353200.0,13.45,13.48,13.44,13.44,353200.0
2008-09-12 15:35:00,13.45,13.45,13.39,13.43,321000.0,13.45,13.45,13.39,13.43,321000.0
2008-09-12 15:40:00,13.44,13.48,13.43,13.46,303700.0,13.44,13.48,13.43,13.46,303700.0
2008-09-12 15:45:00,13.46,13.48,13.45,13.46,185600.0,13.46,13.48,13.45,13.46,185600.0
2008-09-12 15:50:00,13.47,13.49,13.46,13.49,219600.0,13.47,13.49,13.46,13.49,219600.0
2008-09-12 15:55:00,13.49,13.5,13.47,13.49,499200.0,13.49,13.5,13.47,13.49,499200.0
2008-09-15 09:30:00,13.1,13.11,12.99,12.99,4200.0,13.1,13.11,12.99,12.99,4200.0
2008-09-15 09:35:00,13.26,13.4,13.17,13.21,92300.0,13.26,13.4,13.17,13.21,92300.0
2008-09-15 09:40:00,13.21,13.39,13.21,13.27,143200.0,13.21,13.39,13.21,13.27,143200.0
2008-09-15 09:45:00,13.26,13.4,13.24,13.33,176900.0,13.26,13.4,13.24,13.33,176900.0
2008-09-15 09:50:00,13.33,13.38,13.28,13.3,123200.0,13.33,13.38,13.28,13.3,123200.0
2008-09-15 09:55:00,13.29,13.35,13.23,13.33,144800.0,13.29,13.35,13.23,13.33,144800.0
2008-09-15 10:00:00,13.33,13.37,13.27,13.34,144900.0,13.33,13.37,13.27,13.34,144900.0
2008-09-15 10:05:00,13.33,13.38,13.24,13.29,96000.0,13.33,13.38,13.24,13.29,96000.0
2008-09-15 10:10:00,13.29,13.39,13.26,13.27,159400.0,13.29,13.39,13.26,13.27,159400.0
2008-09-15 10:15:00,13.27,13.31,13.25,13.26,97800.0,13.27,13.31,13.25,13.26,97800.0
2008-09-15 10:20:00,13.25,13.29,13.17,13.17,163800.0,13.25,13.29,13.17,13.17,163800.0
2008-09-15 10:25:00,13.18,13.31,13.18,13.23,160200.0,13.18,13.31,13.18,13.23,160200.0
2008-09-15 10:30:00,13.23,13.39,13.23,13.38,119600.0,13.23,13.39,13.23,13.38,119600.0
2008-09-15 10:35:00,13.39,13.46,13.31,13.34,78500.0,13.39,13.46,13.31,13.34,78500.0
2008-09-15 10:40:00,13.34,13.36,13.33,13.36,41900.0,13.34,13.36,13.33,13.36,41900.0
2008-09-15 10:45:00,13.35,13.39,13.34,13.38,48500.0,13.35,13.39,13.34,13.38,48500.0
2008-09-15 10:50:00,13.38,13.45,13.36,13.45,137900.0,13.38,13.45,13.36,13.45,137900.0
2008-09-15 10:55:00,13.44,13.44,13.32,13.33,73300.0,13.44,13.44,13.32,13.33,73300.0
2008-09-15 11:00:00,13.34,13.36,13.33,13.34,94700.0,13.34,13.36,13.33,13.34,94700.0
2008-09-15 11:05:00,13.34,13.36,13.34,13.35,124900.0,13.34,13.36,13.34,13.35,124900.0
2008-09-15 11:10:00,13.35,13.36,13.34,13.35,86500.0,13.35,13.36,13.34,13.35,86500.0
2008-09-15 11:15:00,13.35,13.36,13.34,13.35,62300.0,13.35,13.36,13.34,13.35,62300.0
2008-09-15 11:20:00,13.36,13.43,13.35,13.4,107900.0,13.36,13.43,13.35,13.4,107900.0
2008-09-15 11:25:00,13.4,13.41,13.39,13.39,114000.0,13.4,13.41,13.39,13.39,114000.0
2008-09-15 11:30:00,13.4,13.41,13.39,13.4,84300.0,13.4,13.41,13.39,13.4,84300.0
2008-09-15 11:35:00,13.4,13.4,13.38,13.39,98800.0,13.4,13.4,13.38,13.39,98800.0
2008-09-15 11:40:00,13.39,13.39,13.33,13.35,145800.0,13.39,13.39,13.33,13.35,145800.0
2008-09-15 11:45:00,13.35,13.35,13.29,13.35,151900.0,13.35,13.35,13.29,13.35,151900.0
2008-09-15 11:50:00,13.34,13.35,13.23,13.24,247400.0,13.34,13.35,13.23,13.24,247400.0
2008-09-15 11:55:00,13.25,13.25,13.17,13.18,360900.0,13.25,13.25,13.17,13.18,360900.0
2008-09-15 12:00:00,13.19,13.2,13.18,13.2,405600.0,13.19,13.2,13.18,13.2,405600.0
2008-09-15 12:05:00,13.19,13.2,13.13,13.14,261100.0,13.19,13.2,13.13,13.14,261100.0
2008-09-15 12:10:00,13.14,13.16,13.09,13.11,455900.0,13.14,13.16,13.09,13.11,455900.0
2008-09-15 12:15:00,13.11,13.17,13.1,13.15,619200.0,13.11,13.17,13.1,13.15,619200.0
2008-09-15 12:20:00,13.16,13.25,13.13,13.14,211700.0,13.16,13.25,13.13,13.14,211700.0
2008-09-15 12:25:00,13.13,13.14,13.12,13.14,134900.0,13.13,13.14,13.12,13.14,134900.0
2008-09-15 12:30:00,13.15,13.18,13.14,13.17,118600.0,13.15,13.18,13.14,13.17,118600.0
2008-09-15 12:35:00,13.17,13.18,13.11,13.12,392100.0,13.17,13.18,13.11,13.12,392100.0
2008-09-15 12:40:00,13.12,13.17,13.1,13.15,279100.0,13.12,13.17,13.1,13.15,279100.0
2008-09-15 12:45:00,13.18,13.25,13.16,13.19,155500.0,13.18,13.25,13.16,13.19,155500.0
2008-09-15 12:50:00,13.17,13.24,13.12,13.23,164700.0,13.17,13.24,13.12,13.23,164700.0
2008-09-15 12:55:00,13.22,13.25,13.18,13.19,110200.0,13.22,13.25,13.18,13.19,110200.0
2008-09-15 13:00:00,13.19,13.26,13.19,13.26,131500.0,13.19,13.26,13.19,13.26,131500.0
2008-09-15 13:05:00,13.26,13.29,13.26,13.29,49700.0,13.26,13.29,13.26,13.29,49700.0
2008-09-15 13:10:00,13.29,13.3,13.28,13.29,70400.0,13.29,13.3,13.28,13.29,70400.0
2008-09-15 13:15:00,13.28,13.3,13.26,13.28,95900.0,13.28,13.3,13.26,13.28,95900.0
2008-09-15 13:20:00,13.28,13.29,13.26,13.28,231200.0,13.28,13.29,13.26,13.28,231200.0
2008-09-15 13:25:00,13.28,13.29,13.24,13.24,154300.0,13.28,13.29,13.24,13.24,154300.0
2008-09-15 13:30:00,13.24,13.25,13.02,13.25,158000.0,13.24,13.25,13.02,13.25,158000.0
2008-09-15 13:35:00,13.24,13.25,13.19,13.22,69300.0,13.24,13.25,13.19,13.22,69300.0
2008-09-15 13:40:00,13.23,13.25,13.19,13.24,97800.0,13.23,13.25,13.19,13.24,97800.0
2008-09-15 13:45:00,13.24,13.26,13.22,13.23,73600.0,13.24,13.26,13.22,13.23,73600.0
2008-09-15 13:50:00,13.23,13.24,13.21,13.22,92000.0,13.23,13.24,13.21,13.22,92000.0
2008-09-15 13:55:00,13.22,13.3,13.22,13.3,91700.0,13.22,13.3,13.22,13.3,91700.0
2008-09-15 14:00:00,13.3,13.34,13.29,13.32,128900.0,13.3,13.34,13.29,13.32,128900.0
2008-09-15 14:05:00,13.32,13.36,13.32,13.33,107500.0,13.32,13.36,13.32,13.33,107500.0
2008-09-15 14:10:00,13.34,13.36,13.33,13.35,152000.0,13.34,13.36,13.33,13.35,152000.0
2008-09-15 14:15:00,13.35,13.45,13.35,13.37,180900.0,13.35,13.45,13.35,13.37,180900.0
2008-09-15 14:20:00,13.38,13.41,13.34,13.41,133600.0,13.38,13.41,13.34,13.41,133600.0
2008-09-15 14:25:00,13.4,13.41,13.38,13.38,98400.0,13.4,13.41,13.38,13.38,98400.0
2008-09-15 14:30:00,13.38,13.41,13.38,13.41,91000.0,13.38,13.41,13.38,13.41,91000.0
2008-09-15 14:35:00,13.4,13.43,13.4,13.41,91200.0,13.4,13.43,13.4,13.41,91200.0
2008-09-15 14:40:00,13.42,13.42,13.35,13.35,268800.0,13.42,13.42,13.35,13.35,268800.0
2008-09-15 14:45:00,13.35,13.4,13.34,13.39,133500.0,13.35,13.4,13.34,13.39,133500.0
2008-09-15 14:50:00,13.39,13.4,13.29,13.34,329300.0,13.39,13.4,13.29,13.34,329300.0
2008-09-15 14:55:00,13.34,13.35,13.28,13.28,149800.0,13.34,13.35,13.28,13.28,149800.0
2008-09-15 15:00:00,13.28,13.35,13.28,13.33,138700.0,13.28,13.35,13.28,13.33,138700.0
2008-09-15 15:05:00,13.33,13.35,13.25,13.31,324700.0,13.33,13.35,13.25,13.31,324700.0
2008-09-15 15:10:00,13.31,13.34,13.28,13.33,311400.0,13.31,13.34,13.28,13.33,311400.0
2008-09-15 15:15:00,13.33,13.34,13.28,13.3,186900.0,13.33,13.34,13.28,13.3,186900.0
2008-09-15 15:20:00,13.3,13.3,13.24,13.26,125100.0,13.3,13.3,13.24,13.26,125100.0
2008-09-15 15:25:00,13.25,13.29,13.23,13.27,181200.0,13.25,13.29,13.23,13.27,181200.0
2008-09-15 15:30:00,13.28,13.38,13.28,13.35,340900.0,13.28,13.38,13.28,13.35,340900.0
2008-09-15 15:35:00,13.34,13.35,13.31,13.34,253400.0,13.34,13.35,13.31,13.34,253400.0
2008-09-15 15:40:00,13.34,13.34,13.28,13.29,346800.0,13.34,13.34,13.28,13.29,346800.0
2008-09-15 15:45:00,13.29,13.3,13.25,13.29,286700.0,13.29,13.3,13.25,13.29,286700.0
2008-09-15 15:50:00,13.28,13.29,13.21,13.28,383200.0,13.28,13.29,13.21,13.28,383200.0
2008-09-15 15:55:00,13.29,13.3,13.22,13.25,564100.0,13.29,13.3,13.22,13.25,564100.0
2008-09-16 09:30:00,12.99,13.2,12.86,12.98,186100.0,12.99,13.2,12.86,12.98,186100.0
2008-09-16 09:35:00,13.0,13.05,12.94,12.95,99400.0,13.0,13.05,12.94,12.95,99400.0
2008-09-16 09:40:00,12.96,12.99,12.54,12.9,979500.0,12.96,12.99,12.54,12.9,979500.0
2008-09-16 09:45:00,12.9,12.95,12.74,12.75,270500.0,12.9,12.95,12.74,12.75,270500.0
2008-09-16 09:50:00,12.75,12.85,12.54,12.54,337200.0,12.75,12.85,12.54,12.54,337200.0
2008-09-16 09:55:00,12.54,12.56,12.34,12.38,691400.0,12.54,12.56,12.34,12.38,691400.0
2008-09-16 10:00:00,12.39,12.52,12.38,12.5,240900.0,12.39,12.52,12.38,12.5,240900.0
2008-09-16 10:05:00,12.5,12.59,12.5,12.59,253300.0,12.5,12.59,12.5,12.59,253300.0
2008-09-16 10:10:00,12.58,12.71,12.52,12.63,293500.0,12.58,12.71,12.52,12.63,293500.0
2008-09-16 10:15:00,12.64,12.71,12.61,12.7,334700.0,12.64,12.71,12.61,12.7,334700.0
2008-09-16 10:20:00,12.7,12.78,12.69,12.75,235700.0,12.7,12.78,12.69,12.75,235700.0
2008-09-16 10:25:00,12.74,12.74,12.66,12.7,221400.0,12.74,12.74,12.66,12.7,221400.0
2008-09-16 10:30:00,12.7,12.72,12.68,12.69,253400.0,12.7,12.72,12.68,12.69,253400.0
2008-09-16 10:35:00,12.69,12.71,12.62,12.62,101100.0,12.69,12.71,12.62,12.62,101100.0
2008-09-16 10:40:00,12.63,12.65,12.62,12.63,83700.0,12.63,12.65,12.62,12.63,83700.0
2008-09-16 10:45:00,12.63,12.63,12.56,12.58,148700.0,12.63,12.63,12.56,12.58,148700.0
2008-09-16 10:50:00,12.58,12.61,12.5,12.59,284500.0,12.58,12.61,12.5,12.59,284500.0
2008-09-16 10:55:00,12.59,12.67,12.56,12.67,328400.0,12.59,12.67,12.56,12.67,328400.0
2008-09-16 11:00:00,12.68,12.75,12.67,12.71,258200.0,12.68,12.75,12.67,12.71,258200.0
2008-09-16 11:05:00,12.71,12.79,12.69,12.7,179000.0,12.71,12.79,12.69,12.7,179000.0
2008-09-16 11:10:00,12.69,12.69,12.59,12.63,205700.0,12.69,12.69,12.59,12.63,205700.0
2008-09-16 11:15:00,12.65,12.65,12.54,12.55,185300.0,12.65,12.65,12.54,12.55,185300.0
2008-09-16 11:20:00,12.55,12.56,12.45,12.49,334800.0,12.55,12.56,12.45,12.49,334800.0
2008-09-16 11:25:00,12.49,12.55,12.45,12.5,210600.0,12.49,12.55,12.45,12.5,210600.0
2008-09-16 11:30:00,12.5,12.56,12.49,12.55,179500.0,12.5,12.56,12.49,12.55,179500.0
2008-09-16 11:35:00,12.55,12.63,12.47,12.51,706600.0,12.55,12.63,12.47,12.51,706600.0
2008-09-16 11:40:00,12.5,12.56,12.5,12.54,149600.0,12.5,12.56,12.5,12.54,149600.0
2008-09-16 11:45:00,12.54,12.55,12.5,12.5,77700.0,12.54,12.55,12.5,12.5,77700.0
2008-09-16 11:50:00,12.51,12.51,12.47,12.47,120100.0,12.51,12.51,12.47,12.47,120100.0
2008-09-16 11:55:00,12.47,12.49,12.44,12.47,73500.0,12.47,12.49,12.44,12.47,73500.0
2008-09-16 12:00:00,12.48,12.53,12.43,12.45,161100.0,12.48,12.53,12.43,12.45,161100.0
2008-09-16 12:05:00,12.46,12.49,12.4,12.49,88700.0,12.46,12.49,12.4,12.49,88700.0
2008-09-16 12:10:00,12.49,12.49,12.48,12.48,19500.0,12.49,12.49,12.48,12.48,19500.0
2008-09-16 12:15:00,12.49,12.63,12.48,12.61,159300.0,12.49,12.63,12.48,12.61,159300.0
2008-09-16 12:20:00,12.6,12.64,12.58,12.64,84400.0,12.6,12.64,12.58,12.64,84400.0
2008-09-16 12:25:00,12.63,12.64,12.57,12.59,128600.0,12.63,12.64,12.57,12.59,128600.0
2008-09-16 12:30:00,12.59,12.59,12.55,12.57,67400.0,12.59,12.59,12.55,12.57,67400.0
2008-09-16 12:35:00,12.56,12.57,12.5,12.52,143900.0,12.56,12.57,12.5,12.52,143900.0
2008-09-16 12:40:00,12.53,12.55,12.52,12.53,200500.0,12.53,12.55,12.52,12.53,200500.0
2008-09-16 12:45:00,12.53,12.56,12.53,12.56,44500.0,12.53,12.56,12.53,12.56,44500.0
2008-09-16 12:50:00,12.57,12.62,12.56,12.62,39900.0,12.57,12.62,12.56,12.62,39900.0
2008-09-16 12:55:00,12.62,12.64,12.6,12.63,69400.0,12.62,12.64,12.6,12.63,69400.0
2008-09-16 13:00:00,12.62,12.67,12.62,12.63,90800.0,12.62,12.67,12.62,12.63,90800.0
2008-09-16 13:05:00,12.63,12.71,12.63,12.7,84500.0,12.63,12.71,12.63,12.7,84500.0
2008-09-16 13:10:00,12.7,12.72,12.64,12.65,219900.0,12.7,12.72,12.64,12.65,219900.0
2008-09-16 13:15:00,12.65,12.66,12.6,12.61,44600.0,12.65,12.66,12.6,12.61,44600.0
2008-09-16 13:20:00,12.6,12.65,12.6,12.64,68100.0,12.6,12.65,12.6,12.64,68100.0
2008-09-16 13:25:00,12.64,12.64,12.57,12.62,73200.0,12.64,12.64,12.57,12.62,73200.0
2008-09-16 13:30:00,12.62,12.64,12.61,12.62,120000.0,12.62,12.64,12.61,12.62,120000.0
2008-09-16 13:35:00,12.62,12.65,12.61,12.63,74300.0,12.62,12.65,12.61,12.63,74300.0
2008-09-16 13:40:00,12.63,12.63,12.6,12.6,62600.0,12.63,12.63,12.6,12.6,62600.0
2008-09-16 13:45:00,12.6,12.62,12.59,12.62,59100.0,12.6,12.62,12.59,12.62,59100.0
2008-09-16 13:50:00,12.62,12.62,12.59,12.6,57300.0,12.62,12.62,12.59,12.6,57300.0
2008-09-16 13:55:00,12.6,12.63,12.59,12.6,78400.0,12.6,12.63,12.59,12.6,78400.0
2008-09-16 14:00:00,12.59,12.6,12.5,12.5,271700.0,12.59,12.6,12.5,12.5,271700.0
2008-09-16 14:05:00,12.51,12.51,12.4,12.42,380100.0,12.51,12.51,12.4,12.42,380100.0
2008-09-16 14:10:00,12.42,12.5,12.0,12.17,645000.0,12.42,12.5,12.0,12.17,645000.0
2008-09-16 14:15:00,12.18,12.25,12.11,12.11,294500.0,12.18,12.25,12.11,12.11,294500.0
2008-09-16 14:20:00,12.14,12.24,11.97,12.0,506900.0,12.14,12.24,11.97,12.0,506900.0
2008-09-16 14:25:00,11.99,12.07,11.94,11.94,539900.0,11.99,12.07,11.94,11.94,539900.0
2008-09-16 14:30:00,11.95,12.1,11.94,12.03,407100.0,11.95,12.1,11.94,12.03,407100.0
2008-09-16 14:35:00,12.03,12.14,11.91,12.14,765900.0,12.03,12.14,11.91,12.14,765900.0
2008-09-16 14:40:00,12.14,12.19,11.99,12.19,319300.0,12.14,12.19,11.99,12.19,319300.0
2008-09-16 14:45:00,12.19,12.31,12.19,12.25,424000.0,12.19,12.31,12.19,12.25,424000.0
2008-09-16 14:50:00,12.25,12.34,12.25,12.34,172500.0,12.25,12.34,12.25,12.34,172500.0
2008-09-16 14:55:00,12.34,12.38,12.24,12.25,870900.0,12.34,12.38,12.24,12.25,870900.0
2008-09-16 15:00:00,12.25,12.25,12.19,12.19,496700.0,12.25,12.25,12.19,12.19,496700.0
2008-09-16 15:05:00,12.19,12.21,12.15,12.19,409200.0,12.19,12.21,12.15,12.19,409200.0
2008-09-16 15:10:00,12.19,12.2,12.0,12.08,524000.0,12.19,12.2,12.0,12.08,524000.0
2008-09-16 15:15:00,12.08,12.11,12.08,12.1,138400.0,12.08,12.11,12.08,12.1,138400.0
2008-09-16 15:20:00,12.1,12.13,12.08,12.11,323800.0,12.1,12.13,12.08,12.11,323800.0
2008-09-16 15:25:00,12.1,12.14,12.08,12.12,645900.0,12.1,12.14,12.08,12.12,645900.0
2008-09-16 15:30:00,12.12,12.15,12.12,12.15,680900.0,12.12,12.15,12.12,12.15,680900.0
2008-09-16 15:35:00,12.14,12.3,12.14,12.28,353200.0,12.14,12.3,12.14,12.28,353200.0
2008-09-16 15:40:00,12.27,12.28,12.24,12.25,249800.0,12.27,12.28,12.24,12.25,249800.0
2008-09-16 15:45:00,12.25,12.25,12.21,12.23,282000.0,12.25,12.25,12.21,12.23,282000.0
2008-09-16 15:50:00,12.24,12.26,12.23,12.26,637100.0,12.24,12.26,12.23,12.26,637100.0
2008-09-16 15:55:00,12.25,12.28,12.22,12.24,687200.0,12.25,12.28,12.22,12.24,687200.0
2008-09-17 09:30:00,12.14,12.15,12.0,12.1,198500.0,12.14,12.15,12.0,12.1,198500.0
2008-09-17 09:35:00,12.09,12.1,11.99,12.03,159500.0,12.09,12.1,11.99,12.03,159500.0
2008-09-17 09:40:00,12.04,12.12,12.02,12.06,163500.0,12.04,12.12,12.02,12.06,163500.0
2008-09-17 09:45:00,12.06,12.19,12.05,12.19,327800.0,12.06,12.19,12.05,12.19,327800.0
2008-09-17 09:50:00,12.19,12.31,12.15,12.29,354800.0,12.19,12.31,12.15,12.29,354800.0
2008-09-17 09:55:00,12.29,12.3,12.22,12.25,333500.0,12.29,12.3,12.22,12.25,333500.0
2008-09-17 10:00:00,12.25,12.38,12.25,12.38,340300.0,12.25,12.38,12.25,12.38,340300.0
2008-09-17 10:05:00,12.38,12.49,12.36,12.49,338500.0,12.38,12.49,12.36,12.49,338500.0
2008-09-17 10:10:00,12.49,12.63,12.33,12.39,458500.0,12.49,12.63,12.33,12.39,458500.0
2008-09-17 10:15:00,12.39,12.5,12.36,12.46,239400.0,12.39,12.5,12.36,12.46,239400.0
2008-09-17 10:20:00,12.46,12.48,12.37,12.39,212200.0,12.46,12.48,12.37,12.39,212200.0
2008-09-17 10:25:00,12.38,12.41,12.36,12.37,106700.0,12.38,12.41,12.36,12.37,106700.0
2008-09-17 10:30:00,12.36,12.42,12.35,12.41,203100.0,12.36,12.42,12.35,12.41,203100.0
2008-09-17 10:35:00,12.41,12.41,12.34,12.35,206000.0,12.41,12.41,12.34,12.35,206000.0
2008-09-17 10:40:00,12.34,12.42,12.33,12.41,425200.0,12.34,12.42,12.33,12.41,425200.0
2008-09-17 10:45:00,12.42,12.49,12.4,12.42,352100.0,12.42,12.49,12.4,12.42,352100.0
2008-09-17 10:50:00,12.42,12.46,12.39,12.46,118700.0,12.42,12.46,12.39,12.46,118700.0
2008-09-17 10:55:00,12.46,12.53,12.45,12.5,129400.0,12.46,12.53,12.45,12.5,129400.0
2008-09-17 11:00:00,12.49,12.52,12.44,12.44,288000.0,12.49,12.52,12.44,12.44,288000.0
2008-09-17 11:05:00,12.44,12.45,12.42,12.42,162000.0,12.44,12.45,12.42,12.42,162000.0
2008-09-17 11:10:00,12.43,12.43,12.33,12.33,146400.0,12.43,12.43,12.33,12.33,146400.0
2008-09-17 11:15:00,12.33,12.4,12.33,12.36,191400.0,12.33,12.4,12.33,12.36,191400.0
2008-09-17 11:20:00,12.36,12.39,12.33,12.33,200700.0,12.36,12.39,12.33,12.33,200700.0
2008-09-17 11:25:00,12.34,12.34,12.24,12.32,290100.0,12.34,12.34,12.24,12.32,290100.0
2008-09-17 11:30:00,12.32,12.4,12.29,12.39,304700.0,12.32,12.4,12.29,12.39,304700.0
2008-09-17 11:35:00,12.39,12.44,12.38,12.4,183000.0,12.39,12.44,12.38,12.4,183000.0
2008-09-17 11:40:00,12.4,12.43,12.34,12.41,164100.0,12.4,12.43,12.34,12.41,164100.0
2008-09-17 11:45:00,12.42,12.5,12.39,12.39,243100.0,12.42,12.5,12.39,12.39,243100.0
2008-09-17 11:50:00,12.39,12.41,12.37,12.4,45300.0,12.39,12.41,12.37,12.4,45300.0
2008-09-17 11:55:00,12.39,12.4,12.3,12.33,124500.0,12.39,12.4,12.3,12.33,124500.0
2008-09-17 12:00:00,12.33,12.4,12.29,12.3,302000.0,12.33,12.4,12.29,12.3,302000.0
2008-09-17 12:05:00,12.29,12.31,12.24,12.3,128600.0,12.29,12.31,12.24,12.3,128600.0
2008-09-17 12:10:00,12.3,12.32,12.3,12.3,140600.0,12.3,12.32,12.3,12.3,140600.0
2008-09-17 12:15:00,12.3,12.32,12.23,12.25,264900.0,12.3,12.32,12.23,12.25,264900.0
2008-09-17 12:20:00,12.25,12.29,12.24,12.24,232100.0,12.25,12.29,12.24,12.24,232100.0
2008-09-17 12:25:00,12.24,12.25,12.15,12.18,199000.0,12.24,12.25,12.15,12.18,199000.0
2008-09-17 12:30:00,12.18,12.3,12.16,12.29,216400.0,12.18,12.3,12.16,12.29,216400.0
2008-09-17 12:35:00,12.29,12.31,12.24,12.24,235500.0,12.29,12.31,12.24,12.24,235500.0
2008-09-17 12:40:00,12.25,12.31,12.23,12.25,140600.0,12.25,12.31,12.23,12.25,140600.0
2008-09-17 12:45:00,12.24,12.28,12.24,12.27,65800.0,12.24,12.28,12.24,12.27,65800.0
2008-09-17 12:50:00,12.28,12.28,12.25,12.26,70000.0,12.28,12.28,12.25,12.26,70000.0
2008-09-17 12:55:00,12.26,12.27,12.25,12.25,51600.0,12.26,12.27,12.25,12.25,51600.0
2008-09-17 13:00:00,12.26,12.31,12.24,12.31,226700.0,12.26,12.31,12.24,12.31,226700.0
2008-09-17 13:05:00,12.31,12.31,12.22,12.22,106100.0,12.31,12.31,12.22,12.22,106100.0
2008-09-17 13:10:00,12.23,12.27,12.23,12.25,305500.0,12.23,12.27,12.23,12.25,305500.0
2008-09-17 13:15:00,12.25,12.27,12.23,12.26,238600.0,12.25,12.27,12.23,12.26,238600.0
2008-09-17 13:20:00,12.27,12.32,12.26,12.27,102500.0,12.27,12.32,12.26,12.27,102500.0
2008-09-17 13:25:00,12.28,12.28,12.25,12.26,59000.0,12.28,12.28,12.25,12.26,59000.0
2008-09-17 13:30:00,12.27,12.27,12.25,12.26,80700.0,12.27,12.27,12.25,12.26,80700.0
2008-09-17 13:35:00,12.26,12.28,12.24,12.27,133800.0,12.26,12.28,12.24,12.27,133800.0
2008-09-17 13:40:00,12.28,12.28,12.2,12.25,171500.0,12.28,12.28,12.2,12.25,171500.0
2008-09-17 13:45:00,12.24,12.25,12.19,12.19,47800.0,12.24,12.25,12.19,12.19,47800.0
2008-09-17 13:50:00,12.19,12.28,12.18,12.27,212600.0,12.19,12.28,12.18,12.27,212600.0
2008-09-17 13:55:00,12.27,12.32,12.25,12.25,172500.0,12.27,12.32,12.25,12.25,172500.0
2008-09-17 14:00:00,12.26,12.31,12.24,12.31,143900.0,12.26,12.31,12.24,12.31,143900.0
2008-09-17 14:05:00,12.3,12.34,12.25,12.27,187500.0,12.3,12.34,12.25,12.27,187500.0
2008-09-17 14:10:00,12.27,12.27,12.17,12.19,168300.0,12.27,12.27,12.17,12.19,168300.0
2008-09-17 14:15:00,12.19,12.28,12.18,12.24,168000.0,12.19,12.28,12.18,12.24,168000.0
2008-09-17 14:20:00,12.25,12.25,12.2,12.25,108400.0,12.25,12.25,12.2,12.25,108400.0
2008-09-17 14:25:00,12.25,12.34,12.23,12.33,212400.0,12.25,12.34,12.23,12.33,212400.0
2008-09-17 14:30:00,12.34,12.37,12.28,12.36,175500.0,12.34,12.37,12.28,12.36,175500.0
2008-09-17 14:35:00,12.36,12.42,12.34,12.35,122300.0,12.36,12.42,12.34,12.35,122300.0
2008-09-17 14:40:00,12.35,12.38,12.3,12.3,143900.0,12.35,12.38,12.3,12.3,143900.0
2008-09-17 14:45:00,12.31,12.34,12.27,12.3,237200.0,12.31,12.34,12.27,12.3,237200.0
2008-09-17 14:50:00,12.29,12.3,12.27,12.28,178200.0,12.29,12.3,12.27,12.28,178200.0
2008-09-17 14:55:00,12.27,12.3,12.26,12.29,165000.0,12.27,12.3,12.26,12.29,165000.0
2008-09-17 15:00:00,12.29,12.42,12.27,12.37,393600.0,12.29,12.42,12.27,12.37,393600.0
2008-09-17 15:05:00,12.38,12.44,12.35,12.37,154900.0,12.38,12.44,12.35,12.37,154900.0
2008-09-17 15:10:00,12.37,12.42,12.32,12.32,160600.0,12.37,12.42,12.32,12.32,160600.0
2008-09-17 15:15:00,12.32,12.39,12.3,12.37,117900.0,12.32,12.39,12.3,12.37,117900.0
2008-09-17 15:20:00,12.38,12.38,12.26,12.3,168600.0,12.38,12.38,12.26,12.3,168600.0
2008-09-17 15:25:00,12.3,12.39,12.29,12.36,194100.0,12.3,12.39,12.29,12.36,194100.0
2008-09-17 15:30:00,12.35,12.36,12.25,12.27,250300.0,12.35,12.36,12.25,12.27,250300.0
2008-09-17 15:35:00,12.26,12.29,12.23,12.27,318400.0,12.26,12.29,12.23,12.27,318400.0
2008-09-17 15:40:00,12.27,12.3,12.24,12.28,235600.0,12.27,12.3,12.24,12.28,235600.0
2008-09-17 15:45:00,12.27,12.29,12.23,12.26,173800.0,12.27,12.29,12.23,12.26,173800.0
2008-09-17 15:50:00,12.26,12.26,12.16,12.21,341900.0,12.26,12.26,12.16,12.21,341900.0
2008-09-17 15:55:00,12.21,12.22,12.02,12.07,537600.0,12.21,12.22,12.02,12.07,537600.0
2008-09-18 09:30:00,12.22,12.48,12.16,12.28,276500.0,12.22,12.48,12.16,12.28,276500.0
2008-09-18 09:35:00,12.28,12.38,12.21,12.36,162100.0,12.28,12.38,12.21,12.36,162100.0
2008-09-18 09:40:00,12.34,12.4,12.29,12.29,177900.0,12.34,12.4,12.29,12.29,177900.0
2008-09-18 09:45:00,12.29,12.39,12.26,12.36,166100.0,12.29,12.39,12.26,12.36,166100.0
2008-09-18 09:50:00,12.35,12.43,12.35,12.42,134700.0,12.35,12.43,12.35,12.42,134700.0
2008-09-18 09:55:00,12.43,12.44,12.37,12.42,258100.0,12.43,12.44,12.37,12.42,258100.0
2008-09-18 10:00:00,12.43,12.5,12.41,12.46,243300.0,12.43,12.5,12.41,12.46,243300.0
2008-09-18 10:05:00,12.46,12.47,12.43,12.45,102700.0,12.46,12.47,12.43,12.45,102700.0
2008-09-18 10:10:00,12.45,12.48,12.44,12.46,93700.0,12.45,12.48,12.44,12.46,93700.0
2008-09-18 10:15:00,12.46,12.46,12.39,12.44,115300.0,12.46,12.46,12.39,12.44,115300.0
2008-09-18 10:20:00,12.43,12.44,12.38,12.39,147400.0,12.43,12.44,12.38,12.39,147400.0
2008-09-18 10:25:00,12.39,12.41,12.38,12.41,103300.0,12.39,12.41,12.38,12.41,103300.0
2008-09-18 10:30:00,12.41,12.42,12.38,12.4,178600.0,12.41,12.42,12.38,12.4,178600.0
2008-09-18 10:35:00,12.39,12.44,12.38,12.38,163400.0,12.39,12.44,12.38,12.38,163400.0
2008-09-18 10:40:00,12.38,12.43,12.38,12.39,129700.0,12.38,12.43,12.38,12.39,129700.0
2008-09-18 10:45:00,12.39,12.5,12.35,12.48,234200.0,12.39,12.5,12.35,12.48,234200.0
2008-09-18 10:50:00,12.48,12.49,12.45,12.46,157600.0,12.48,12.49,12.45,12.46,157600.0
2008-09-18 10:55:00,12.46,12.48,12.39,12.4,155800.0,12.46,12.48,12.39,12.4,155800.0
2008-09-18 11:00:00,12.39,12.41,12.36,12.37,232100.0,12.39,12.41,12.36,12.37,232100.0
2008-09-18 11:05:00,12.38,12.41,12.32,12.35,181100.0,12.38,12.41,12.32,12.35,181100.0
2008-09-18 11:10:00,12.35,12.38,12.29,12.29,166800.0,12.35,12.38,12.29,12.29,166800.0
2008-09-18 11:15:00,12.3,12.31,12.27,12.28,149900.0,12.3,12.31,12.27,12.28,149900.0
2008-09-18 11:20:00,12.27,12.28,12.22,12.24,158500.0,12.27,12.28,12.22,12.24,158500.0
2008-09-18 11:25:00,12.25,12.29,12.22,12.22,145300.0,12.25,12.29,12.22,12.22,145300.0
2008-09-18 11:30:00,12.23,12.29,12.22,12.29,136700.0,12.23,12.29,12.22,12.29,136700.0
2008-09-18 11:35:00,12.28,12.34,12.27,12.32,122700.0,12.28,12.34,12.27,12.32,122700.0
2008-09-18 11:40:00,12.32,12.35,12.23,12.26,176500.0,12.32,12.35,12.23,12.26,176500.0
2008-09-18 11:45:00,12.25,12.26,12.18,12.21,306300.0,12.25,12.26,12.18,12.21,306300.0
2008-09-18 11:50:00,12.21,12.23,12.16,12.22,124100.0,12.21,12.23,12.16,12.22,124100.0
2008-09-18 11:55:00,12.22,12.35,12.22,12.34,207100.0,12.22,12.35,12.22,12.34,207100.0
2008-09-18 12:00:00,12.35,12.35,12.28,12.32,172800.0,12.35,12.35,12.28,12.32,172800.0
2008-09-18 12:05:00,12.32,12.37,12.32,12.33,248400.0,12.32,12.37,12.32,12.33,248400.0
2008-09-18 12:10:00,12.33,12.4,12.33,12.38,182700.0,12.33,12.4,12.33,12.38,182700.0
2008-09-18 12:15:00,12.39,12.43,12.38,12.41,169900.0,12.39,12.43,12.38,12.41,169900.0
2008-09-18 12:20:00,12.42,12.43,12.4,12.42,88000.0,12.42,12.43,12.4,12.42,88000.0
2008-09-18 12:25:00,12.43,12.43,12.4,12.42,184900.0,12.43,12.43,12.4,12.42,184900.0
2008-09-18 12:30:00,12.41,12.41,12.31,12.4,225900.0,12.41,12.41,12.31,12.4,225900.0
2008-09-18 12:35:00,12.4,12.42,12.3,12.32,134500.0,12.4,12.42,12.3,12.32,134500.0
2008-09-18 12:40:00,12.32,12.33,12.3,12.31,107400.0,12.32,12.33,12.3,12.31,107400.0
2008-09-18 12:45:00,12.32,12.34,12.22,12.28,154200.0,12.32,12.34,12.22,12.28,154200.0
2008-09-18 12:50:00,12.29,12.32,12.23,12.26,176300.0,12.29,12.32,12.23,12.26,176300.0
2008-09-18 12:55:00,12.26,12.27,12.19,12.19,88000.0,12.26,12.27,12.19,12.19,88000.0
2008-09-18 13:00:00,12.19,12.25,12.18,12.21,122100.0,12.19,12.25,12.18,12.21,122100.0
2008-09-18 13:05:00,12.21,12.36,12.21,12.27,131500.0,12.21,12.36,12.21,12.27,131500.0
2008-09-18 13:10:00,12.27,12.31,12.18,12.26,151800.0,12.27,12.31,12.18,12.26,151800.0
2008-09-18 13:15:00,12.26,12.35,12.22,12.29,216800.0,12.26,12.35,12.22,12.29,216800.0
2008-09-18 13:20:00,12.29,12.37,12.28,12.33,142100.0,12.29,12.37,12.28,12.33,142100.0
2008-09-18 13:25:00,12.32,12.36,12.27,12.32,176500.0,12.32,12.36,12.27,12.32,176500.0
2008-09-18 13:30:00,12.32,12.41,12.3,12.4,250600.0,12.32,12.41,12.3,12.4,250600.0
2008-09-18 13:35:00,12.4,12.44,12.36,12.42,258500.0,12.4,12.44,12.36,12.42,258500.0
2008-09-18 13:40:00,12.42,12.44,12.35,12.39,151500.0,12.42,12.44,12.35,12.39,151500.0
2008-09-18 13:45:00,12.38,12.41,12.34,12.39,144000.0,12.38,12.41,12.34,12.39,144000.0
2008-09-18 13:50:00,12.4,12.41,12.3,12.32,152200.0,12.4,12.41,12.3,12.32,152200.0
2008-09-18 13:55:00,12.33,12.4,12.32,12.35,178400.0,12.33,12.4,12.32,12.35,178400.0
2008-09-18 14:00:00,12.36,12.39,12.31,12.32,154100.0,12.36,12.39,12.31,12.32,154100.0
2008-09-18 14:05:00,12.32,12.33,12.27,12.3,178900.0,12.32,12.33,12.27,12.3,178900.0
2008-09-18 14:10:00,12.29,12.38,12.29,12.33,151200.0,12.29,12.38,12.29,12.33,151200.0
2008-09-18 14:15:00,12.32,12.38,12.31,12.36,169900.0,12.32,12.38,12.31,12.36,169900.0
2008-09-18 14:20:00,12.36,12.4,12.33,12.4,137400.0,12.36,12.4,12.33,12.4,137400.0
2008-09-18 14:25:00,12.4,12.42,12.37,12.37,183500.0,12.4,12.42,12.37,12.37,183500.0
2008-09-18 14:30:00,12.36,12.47,12.35,12.4,243600.0,12.36,12.47,12.35,12.4,243600.0
2008-09-18 14:35:00,12.4,12.43,12.36,12.37,509400.0,12.4,12.43,12.36,12.37,509400.0
2008-09-18 14:40:00,12.37,12.47,12.36,12.44,307900.0,12.37,12.47,12.36,12.44,307900.0
2008-09-18 14:45:00,12.44,12.58,12.42,12.52,290800.0,12.44,12.58,12.42,12.52,290800.0
2008-09-18 14:50:00,12.52,12.57,12.48,12.5,202400.0,12.52,12.57,12.48,12.5,202400.0
2008-09-18 14:55:00,12.5,12.56,12.48,12.53,183600.0,12.5,12.56,12.48,12.53,183600.0
2008-09-18 15:00:00,12.54,12.78,12.54,12.78,367700.0,12.54,12.78,12.54,12.78,367700.0
2008-09-18 15:05:00,12.78,12.81,12.71,12.77,265900.0,12.78,12.81,12.71,12.77,265900.0
2008-09-18 15:10:00,12.77,13.0,12.77,12.96,502100.0,12.77,13.0,12.77,12.96,502100.0
2008-09-18 15:15:00,12.96,13.04,12.93,12.98,425000.0,12.96,13.04,12.93,12.98,425000.0
2008-09-18 15:20:00,13.01,13.05,12.96,12.97,540800.0,13.01,13.05,12.96,12.97,540800.0
2008-09-18 15:25:00,12.97,12.99,12.95,12.95,373200.0,12.97,12.99,12.95,12.95,373200.0
2008-09-18 15:30:00,12.98,13.01,12.91,12.94,517200.0,12.98,13.01,12.91,12.94,517200.0
2008-09-18 15:35:00,12.94,13.02,12.87,12.89,669400.0,12.94,13.02,12.87,12.89,669400.0
2008-09-18 15:40:00,12.87,12.97,12.87,12.97,412100.0,12.87,12.97,12.87,12.97,412100.0
2008-09-18 15:45:00,12.97,13.06,12.96,13.0,378900.0,12.97,13.06,12.96,13.0,378900.0
2008-09-18 15:50:00,13.0,13.15,12.96,13.13,766000.0,13.0,13.15,12.96,13.13,766000.0
2008-09-18 15:55:00,13.13,13.78,13.11,13.43,1533400.0,13.13,13.78,13.11,13.43,1533400.0
2008-09-19 09:30:00,13.77,13.83,13.35,13.49,1992500.0,13.77,13.83,13.35,13.49,1992500.0
2008-09-19 09:35:00,13.47,13.62,13.1,13.41,590100.0,13.47,13.62,13.1,13.41,590100.0
2008-09-19 09:40:00,13.4,13.43,13.13,13.23,128000.0,13.4,13.43,13.13,13.23,128000.0
2008-09-19 09:45:00,13.22,13.33,13.18,13.29,148600.0,13.22,13.33,13.18,13.29,148600.0
2008-09-19 09:50:00,13.29,13.32,12.92,13.0,298000.0,13.29,13.32,12.92,13.0,298000.0
2008-09-19 09:55:00,12.99,13.17,12.99,13.1,113900.0,12.99,13.17,12.99,13.1,113900.0
2008-09-19 10:00:00,13.1,13.21,13.06,13.15,165300.0,13.1,13.21,13.06,13.15,165300.0
2008-09-19 10:05:00,13.16,13.25,13.13,13.17,201200.0,13.16,13.25,13.13,13.17,201200.0
2008-09-19 10:10:00,13.17,13.19,13.07,13.14,245700.0,13.17,13.19,13.07,13.14,245700.0
2008-09-19 10:15:00,13.14,13.26,13.14,13.17,383200.0,13.14,13.26,13.14,13.17,383200.0
2008-09-19 10:20:00,13.17,13.28,13.16,13.24,445400.0,13.17,13.28,13.16,13.24,445400.0
2008-09-19 10:25:00,13.25,13.25,13.13,13.16,356500.0,13.25,13.25,13.13,13.16,356500.0
2008-09-19 10:30:00,13.17,13.25,13.11,13.23,271800.0,13.17,13.25,13.11,13.23,271800.0
2008-09-19 10:35:00,13.24,13.25,13.18,13.18,271100.0,13.24,13.25,13.18,13.18,271100.0
2008-09-19 10:40:00,13.19,13.21,13.17,13.19,186900.0,13.19,13.21,13.17,13.19,186900.0
2008-09-19 10:45:00,13.19,13.21,13.14,13.21,133400.0,13.19,13.21,13.14,13.21,133400.0
2008-09-19 10:50:00,13.21,13.3,13.21,13.3,322000.0,13.21,13.3,13.21,13.3,322000.0
2008-09-19 10:55:00,13.3,13.3,13.26,13.3,290600.0,13.3,13.3,13.26,13.3,290600.0
2008-09-19 11:00:00,13.29,13.4,13.29,13.31,502300.0,13.29,13.4,13.29,13.31,502300.0
2008-09-19 11:05:00,13.31,13.42,13.31,13.41,516200.0,13.31,13.42,13.31,13.41,516200.0
2008-09-19 11:10:00,13.42,13.46,13.36,13.39,253800.0,13.42,13.46,13.36,13.39,253800.0
2008-09-19 11:15:00,13.38,13.44,13.36,13.44,382000.0,13.38,13.44,13.36,13.44,382000.0
2008-09-19 11:20:00,13.44,13.45,13.39,13.39,343000.0,13.44,13.45,13.39,13.39,343000.0
2008-09-19 11:25:00,13.4,13.4,13.34,13.38,299400.0,13.4,13.4,13.34,13.38,299400.0
2008-09-19 11:30:00,13.38,13.38,13.27,13.27,308800.0,13.38,13.38,13.27,13.27,308800.0
2008-09-19 11:35:00,13.27,13.37,13.27,13.37,98000.0,13.27,13.37,13.27,13.37,98000.0
2008-09-19 11:40:00,13.37,13.39,13.36,13.38,201900.0,13.37,13.39,13.36,13.38,201900.0
2008-09-19 11:45:00,13.38,13.38,13.34,13.35,332300.0,13.38,13.38,13.34,13.35,332300.0
2008-09-19 11:50:00,13.35,13.39,13.34,13.38,257400.0,13.35,13.39,13.34,13.38,257400.0
2008-09-19 11:55:00,13.38,13.39,13.37,13.38,161800.0,13.38,13.39,13.37,13.38,161800.0
2008-09-19 12:00:00,13.38,13.38,13.36,13.37,204400.0,13.38,13.38,13.36,13.37,204400.0
2008-09-19 12:05:00,13.37,13.41,13.37,13.4,202500.0,13.37,13.41,13.37,13.4,202500.0
2008-09-19 12:10:00,13.4,13.41,13.37,13.37,172700.0,13.4,13.41,13.37,13.37,172700.0
2008-09-19 12:15:00,13.38,13.45,13.38,13.43,159700.0,13.38,13.45,13.38,13.43,159700.0
2008-09-19 12:20:00,13.44,13.45,13.43,13.45,104400.0,13.44,13.45,13.43,13.45,104400.0
2008-09-19 12:25:00,13.45,13.5,13.44,13.49,174200.0,13.45,13.5,13.44,13.49,174200.0
2008-09-19 12:30:00,13.49,13.5,13.48,13.49,252100.0,13.49,13.5,13.48,13.49,252100.0
2008-09-19 12:35:00,13.49,13.57,13.49,13.56,520500.0,13.49,13.57,13.49,13.56,520500.0
2008-09-19 12:40:00,13.56,13.58,13.53,13.55,236900.0,13.56,13.58,13.53,13.55,236900.0
2008-09-19 12:45:00,13.55,13.57,13.53,13.53,190500.0,13.55,13.57,13.53,13.53,190500.0
2008-09-19 12:50:00,13.53,13.55,13.53,13.55,132900.0,13.53,13.55,13.53,13.55,132900.0
2008-09-19 12:55:00,13.55,13.58,13.5,13.57,274100.0,13.55,13.58,13.5,13.57,274100.0
2008-09-19 13:00:00,13.58,13.6,13.55,13.55,170000.0,13.58,13.6,13.55,13.55,170000.0
2008-09-19 13:05:00,13.55,13.57,13.54,13.55,250500.0,13.55,13.57,13.54,13.55,250500.0
2008-09-19 13:10:00,13.56,13.56,13.55,13.55,192800.0,13.56,13.56,13.55,13.55,192800.0
2008-09-19 13:15:00,13.55,13.58,13.55,13.57,129800.0,13.55,13.58,13.55,13.57,129800.0
2008-09-19 13:20:00,13.57,13.57,13.53,13.54,461300.0,13.57,13.57,13.53,13.54,461300.0
2008-09-19 13:25:00,13.55,13.56,13.53,13.54,171400.0,13.55,13.56,13.53,13.54,171400.0
2008-09-19 13:30:00,13.54,13.55,13.53,13.53,60800.0,13.54,13.55,13.53,13.53,60800.0
2008-09-19 13:35:00,13.53,13.53,13.49,13.49,121700.0,13.53,13.53,13.49,13.49,121700.0
2008-09-19 13:40:00,13.49,13.52,13.49,13.51,349000.0,13.49,13.52,13.49,13.51,349000.0
2008-09-19 13:45:00,13.51,13.52,13.49,13.52,223700.0,13.51,13.52,13.49,13.52,223700.0
2008-09-19 13:50:00,13.52,13.55,13.51,13.54,269400.0,13.52,13.55,13.51,13.54,269400.0
2008-09-19 13:55:00,13.55,13.56,13.49,13.52,242900.0,13.55,13.56,13.49,13.52,242900.0
2008-09-19 14:00:00,13.51,13.52,13.47,13.47,154600.0,13.51,13.52,13.47,13.47,154600.0
2008-09-19 14:05:00,13.47,13.52,13.47,13.5,126000.0,13.47,13.52,13.47,13.5,126000.0
2008-09-19 14:10:00,13.5,13.55,13.5,13.54,190300.0,13.5,13.55,13.5,13.54,190300.0
2008-09-19 14:15:00,13.53,13.53,13.51,13.52,196500.0,13.53,13.53,13.51,13.52,196500.0
2008-09-19 14:20:00,13.53,13.54,13.52,13.52,120000.0,13.53,13.54,13.52,13.52,120000.0
2008-09-19 14:25:00,13.52,13.56,13.52,13.55,407300.0,13.52,13.56,13.52,13.55,407300.0
2008-09-19 14:30:00,13.54,13.55,13.53,13.53,162100.0,13.54,13.55,13.53,13.53,162100.0
2008-09-19 14:35:00,13.53,13.54,13.51,13.51,113800.0,13.53,13.54,13.51,13.51,113800.0
2008-09-19 14:40:00,13.51,13.56,13.51,13.53,229700.0,13.51,13.56,13.51,13.53,229700.0
2008-09-19 14:45:00,13.53,13.56,13.52,13.55,132800.0,13.53,13.56,13.52,13.55,132800.0
2008-09-19 14:50:00,13.55,13.56,13.54,13.54,99600.0,13.55,13.56,13.54,13.54,99600.0
2008-09-19 14:55:00,13.54,13.62,13.54,13.62,367400.0,13.54,13.62,13.54,13.62,367400.0
2008-09-19 15:00:00,13.62,13.65,13.6,13.64,247800.0,13.62,13.65,13.6,13.64,247800.0
2008-09-19 15:05:00,13.64,13.65,13.56,13.62,479400.0,13.64,13.65,13.56,13.62,479400.0
2008-09-19 15:10:00,13.61,13.64,13.6,13.61,269800.0,13.61,13.64,13.6,13.61,269800.0
2008-09-19 15:15:00,13.62,13.65,13.59,13.61,306100.0,13.62,13.65,13.59,13.61,306100.0
2008-09-19 15:20:00,13.61,13.64,13.55,13.64,697800.0,13.61,13.64,13.55,13.64,697800.0
2008-09-19 15:25:00,13.63,13.66,13.62,13.65,340100.0,13.63,13.66,13.62,13.65,340100.0
2008-09-19 15:30:00,13.65,13.68,13.55,13.61,672500.0,13.65,13.68,13.55,13.61,672500.0
2008-09-19 15:35:00,13.6,13.64,13.57,13.6,491100.0,13.6,13.64,13.57,13.6,491100.0
2008-09-19 15:40:00,13.6,13.63,13.52,13.6,766600.0,13.6,13.63,13.52,13.6,766600.0
2008-09-19 15:45:00,13.59,13.63,13.56,13.6,738100.0,13.59,13.63,13.56,13.6,738100.0
2008-09-19 15:50:00,13.59,13.64,13.56,13.6,758700.0,13.59,13.64,13.56,13.6,758700.0
2008-09-19 15:55:00,13.6,13.62,13.54,13.58,480900.0,13.6,13.62,13.54,13.58,480900.0
2008-09-22 09:30:00,13.57,13.57,13.32,13.47,145800.0,13.57,13.57,13.32,13.47,145800.0
2008-09-22 09:35:00,13.43,13.5,13.32,13.35,87900.0,13.43,13.5,13.32,13.35,87900.0
2008-09-22 09:40:00,13.36,13.44,13.3,13.44,39000.0,13.36,13.44,13.3,13.44,39000.0
2008-09-22 09:45:00,13.45,13.45,13.34,13.35,47600.0,13.45,13.45,13.34,13.35,47600.0
2008-09-22 09:50:00,13.35,13.39,13.3,13.36,118800.0,13.35,13.39,13.3,13.36,118800.0
2008-09-22 09:55:00,13.37,13.37,13.3,13.37,48500.0,13.37,13.37,13.3,13.37,48500.0
2008-09-22 10:00:00,13.37,13.48,13.33,13.38,80200.0,13.37,13.48,13.33,13.38,80200.0
2008-09-22 10:05:00,13.38,13.4,13.36,13.39,49200.0,13.38,13.4,13.36,13.39,49200.0
2008-09-22 10:10:00,13.39,13.4,13.24,13.24,134800.0,13.39,13.4,13.24,13.24,134800.0
2008-09-22 10:15:00,13.25,13.33,13.22,13.22,154800.0,13.25,13.33,13.22,13.22,154800.0
2008-09-22 10:20:00,13.22,13.27,13.19,13.24,124100.0,13.22,13.27,13.19,13.24,124100.0
2008-09-22 10:25:00,13.24,13.26,13.21,13.24,80000.0,13.24,13.26,13.21,13.24,80000.0
2008-09-22 10:30:00,13.23,13.25,13.22,13.25,50500.0,13.23,13.25,13.22,13.25,50500.0
2008-09-22 10:35:00,13.25,13.26,13.19,13.2,43100.0,13.25,13.26,13.19,13.2,43100.0
2008-09-22 10:40:00,13.2,13.22,13.14,13.15,94900.0,13.2,13.22,13.14,13.15,94900.0
2008-09-22 10:45:00,13.14,13.16,13.12,13.13,100500.0,13.14,13.16,13.12,13.13,100500.0
2008-09-22 10:50:00,13.15,13.17,13.13,13.13,81000.0,13.15,13.17,13.13,13.13,81000.0
2008-09-22 10:55:00,13.13,13.17,13.11,13.11,90500.0,13.13,13.17,13.11,13.11,90500.0
2008-09-22 11:00:00,13.11,13.11,13.03,13.04,149300.0,13.11,13.11,13.03,13.04,149300.0
2008-09-22 11:05:00,13.04,13.06,13.01,13.03,55400.0,13.04,13.06,13.01,13.03,55400.0
2008-09-22 11:10:00,13.03,13.06,13.0,13.0,95200.0,13.03,13.06,13.0,13.0,95200.0
2008-09-22 11:15:00,13.0,13.02,12.97,13.02,54200.0,13.0,13.02,12.97,13.02,54200.0
2008-09-22 11:20:00,13.01,13.02,12.93,12.95,75800.0,13.01,13.02,12.93,12.95,75800.0
2008-09-22 11:25:00,12.94,13.0,12.94,12.99,142400.0,12.94,13.0,12.94,12.99,142400.0
2008-09-22 11:30:00,12.99,13.0,12.93,12.93,69700.0,12.99,13.0,12.93,12.93,69700.0
2008-09-22 11:35:00,12.93,12.97,12.89,12.97,109800.0,12.93,12.97,12.89,12.97,109800.0
2008-09-22 11:40:00,12.96,12.97,12.89,12.89,43300.0,12.96,12.97,12.89,12.89,43300.0
2008-09-22 11:45:00,12.89,12.9,12.85,12.9,119900.0,12.89,12.9,12.85,12.9,119900.0
2008-09-22 11:50:00,12.89,12.97,12.87,12.96,111600.0,12.89,12.97,12.87,12.96,111600.0
2008-09-22 11:55:00,12.96,12.97,12.92,12.93,60500.0,12.96,12.97,12.92,12.93,60500.0
2008-09-22 12:00:00,12.93,12.96,12.92,12.93,90200.0,12.93,12.96,12.92,12.93,90200.0
2008-09-22 12:05:00,12.92,12.97,12.92,12.95,54700.0,12.92,12.97,12.92,12.95,54700.0
2008-09-22 12:10:00,12.95,12.95,12.9,12.9,28300.0,12.95,12.95,12.9,12.9,28300.0
2008-09-22 12:15:00,12.9,12.91,12.85,12.9,65100.0,12.9,12.91,12.85,12.9,65100.0
2008-09-22 12:20:00,12.9,12.91,12.87,12.89,77800.0,12.9,12.91,12.87,12.89,77800.0
2008-09-22 12:25:00,12.89,12.96,12.89,12.96,56900.0,12.89,12.96,12.89,12.96,56900.0
2008-09-22 12:30:00,12.96,13.01,12.96,12.96,57900.0,12.96,13.01,12.96,12.96,57900.0
2008-09-22 12:35:00,12.97,12.99,12.9,12.93,132000.0,12.97,12.99,12.9,12.93,132000.0
2008-09-22 12:40:00,12.92,12.96,12.91,12.95,67600.0,12.92,12.96,12.91,12.95,67600.0
2008-09-22 12:45:00,12.96,12.97,12.94,12.97,49600.0,12.96,12.97,12.94,12.97,49600.0
2008-09-22 12:50:00,12.96,13.07,12.96,13.04,85200.0,12.96,13.07,12.96,13.04,85200.0
2008-09-22 12:55:00,13.05,13.05,13.01,13.02,55500.0,13.05,13.05,13.01,13.02,55500.0
2008-09-22 13:00:00,13.02,13.03,12.93,12.95,40900.0,13.02,13.03,12.93,12.95,40900.0
2008-09-22 13:05:00,12.95,12.96,12.91,12.96,83000.0,12.95,12.96,12.91,12.96,83000.0
2008-09-22 13:10:00,12.96,13.01,12.94,12.94,122200.0,12.96,13.01,12.94,12.94,122200.0
2008-09-22 13:15:00,12.94,12.94,12.87,12.89,76900.0,12.94,12.94,12.87,12.89,76900.0
2008-09-22 13:20:00,12.89,12.9,12.88,12.9,48000.0,12.89,12.9,12.88,12.9,48000.0
2008-09-22 13:25:00,12.9,12.93,12.9,12.9,49500.0,12.9,12.93,12.9,12.9,49500.0
2008-09-22 13:30:00,12.9,12.9,12.88,12.88,36400.0,12.9,12.9,12.88,12.88,36400.0
2008-09-22 13:35:00,12.87,12.87,12.82,12.86,62000.0,12.87,12.87,12.82,12.86,62000.0
2008-09-22 13:40:00,12.87,12.89,12.86,12.86,41400.0,12.87,12.89,12.86,12.86,41400.0
2008-09-22 13:45:00,12.87,12.91,12.86,12.87,30600.0,12.87,12.91,12.86,12.87,30600.0
2008-09-22 13:50:00,12.87,12.96,12.85,12.95,76500.0,12.87,12.96,12.85,12.95,76500.0
2008-09-22 13:55:00,12.96,12.97,12.88,12.88,91800.0,12.96,12.97,12.88,12.88,91800.0
2008-09-22 14:00:00,12.87,12.88,12.82,12.84,111800.0,12.87,12.88,12.82,12.84,111800.0
2008-09-22 14:05:00,12.85,12.87,12.79,12.83,80300.0,12.85,12.87,12.79,12.83,80300.0
2008-09-22 14:10:00,12.83,12.85,12.81,12.81,107200.0,12.83,12.85,12.81,12.81,107200.0
2008-09-22 14:15:00,12.81,12.85,12.76,12.79,319300.0,12.81,12.85,12.76,12.79,319300.0
2008-09-22 14:20:00,12.78,12.79,12.7,12.73,276900.0,12.78,12.79,12.7,12.73,276900.0
2008-09-22 14:25:00,12.74,12.81,12.73,12.79,100600.0,12.74,12.81,12.73,12.79,100600.0
2008-09-22 14:30:00,12.78,12.89,12.78,12.81,118300.0,12.78,12.89,12.78,12.81,118300.0
2008-09-22 14:35:00,12.81,12.85,12.8,12.8,55800.0,12.81,12.85,12.8,12.8,55800.0
2008-09-22 14:40:00,12.81,12.81,12.79,12.79,146900.0,12.81,12.81,12.79,12.79,146900.0
2008-09-22 14:45:00,12.8,12.82,12.78,12.8,101500.0,12.8,12.82,12.78,12.8,101500.0
2008-09-22 14:50:00,12.8,12.81,12.76,12.77,154000.0,12.8,12.81,12.76,12.77,154000.0
2008-09-22 14:55:00,12.77,12.8,12.76,12.78,149500.0,12.77,12.8,12.76,12.78,149500.0
2008-09-22 15:00:00,12.78,12.82,12.78,12.79,84100.0,12.78,12.82,12.78,12.79,84100.0
2008-09-22 15:05:00,12.8,12.8,12.77,12.77,89600.0,12.8,12.8,12.77,12.77,89600.0
2008-09-22 15:10:00,12.77,12.81,12.76,12.79,107300.0,12.77,12.81,12.76,12.79,107300.0
2008-09-22 15:15:00,12.79,12.79,12.71,12.71,278600.0,12.79,12.79,12.71,12.71,278600.0
2008-09-22 15:20:00,12.71,12.75,12.66,12.66,214500.0,12.71,12.75,12.66,12.66,214500.0
2008-09-22 15:25:00,12.67,12.69,12.61,12.62,153500.0,12.67,12.69,12.61,12.62,153500.0
2008-09-22 15:30:00,12.62,12.63,12.61,12.62,109100.0,12.62,12.63,12.61,12.62,109100.0
2008-09-22 15:35:00,12.63,12.65,12.6,12.61,188000.0,12.63,12.65,12.6,12.61,188000.0
2008-09-22 15:40:00,12.6,12.61,12.44,12.5,452000.0,12.6,12.61,12.44,12.5,452000.0
2008-09-22 15:45:00,12.51,12.52,12.42,12.51,391300.0,12.51,12.52,12.42,12.51,391300.0
2008-09-22 15:50:00,12.52,12.59,12.49,12.49,397400.0,12.52,12.59,12.49,12.49,397400.0
2008-09-22 15:55:00,12.49,12.51,12.42,12.45,462600.0,12.49,12.51,12.42,12.45,462600.0
2008-09-23 09:30:00,12.52,12.74,12.5,12.53,70400.0,12.52,12.74,12.5,12.53,70400.0
2008-09-23 09:35:00,12.56,12.56,12.48,12.49,50600.0,12.56,12.56,12.48,12.49,50600.0
2008-09-23 09:40:00,12.48,12.65,12.48,12.63,58300.0,12.48,12.65,12.48,12.63,58300.0
2008-09-23 09:45:00,12.64,12.7,12.62,12.69,86500.0,12.64,12.7,12.62,12.69,86500.0
2008-09-23 09:50:00,12.7,12.76,12.69,12.69,103000.0,12.7,12.76,12.69,12.69,103000.0
2008-09-23 09:55:00,12.69,12.7,12.66,12.67,50900.0,12.69,12.7,12.66,12.67,50900.0
2008-09-23 10:00:00,12.68,12.72,12.64,12.71,83800.0,12.68,12.72,12.64,12.71,83800.0
2008-09-23 10:05:00,12.72,12.78,12.72,12.77,106700.0,12.72,12.78,12.72,12.77,106700.0
2008-09-23 10:10:00,12.76,12.82,12.75,12.81,82200.0,12.76,12.82,12.75,12.81,82200.0
2008-09-23 10:15:00,12.82,12.88,12.8,12.88,134600.0,12.82,12.88,12.8,12.88,134600.0
2008-09-23 10:20:00,12.89,12.89,12.84,12.88,82800.0,12.89,12.89,12.84,12.88,82800.0
2008-09-23 10:25:00,12.88,12.92,12.87,12.87,67800.0,12.88,12.92,12.87,12.87,67800.0
2008-09-23 10:30:00,12.88,12.91,12.86,12.87,174700.0,12.88,12.91,12.86,12.87,174700.0
2008-09-23 10:35:00,12.86,12.9,12.86,12.89,115900.0,12.86,12.9,12.86,12.89,115900.0
2008-09-23 10:40:00,12.89,12.89,12.81,12.82,154600.0,12.89,12.89,12.81,12.82,154600.0
2008-09-23 10:45:00,12.82,12.84,12.76,12.78,90800.0,12.82,12.84,12.76,12.78,90800.0
2008-09-23 10:50:00,12.78,12.79,12.68,12.68,131500.0,12.78,12.79,12.68,12.68,131500.0
2008-09-23 10:55:00,12.68,12.73,12.68,12.73,89700.0,12.68,12.73,12.68,12.73,89700.0
2008-09-23 11:00:00,12.72,12.74,12.67,12.68,88800.0,12.72,12.74,12.67,12.68,88800.0
2008-09-23 11:05:00,12.67,12.68,12.59,12.66,187300.0,12.67,12.68,12.59,12.66,187300.0
2008-09-23 11:10:00,12.66,12.67,12.61,12.65,76500.0,12.66,12.67,12.61,12.65,76500.0
2008-09-23 11:15:00,12.65,12.71,12.65,12.7,160800.0,12.65,12.71,12.65,12.7,160800.0
2008-09-23 11:20:00,12.7,12.73,12.69,12.72,53000.0,12.7,12.73,12.69,12.72,53000.0
2008-09-23 11:25:00,12.72,12.72,12.68,12.7,58000.0,12.72,12.72,12.68,12.7,58000.0
2008-09-23 11:30:00,12.69,12.71,12.69,12.7,57800.0,12.69,12.71,12.69,12.7,57800.0
2008-09-23 11:35:00,12.7,12.71,12.66,12.66,195000.0,12.7,12.71,12.66,12.66,195000.0
2008-09-23 11:40:00,12.66,12.66,12.6,12.61,324200.0,12.66,12.66,12.6,12.61,324200.0
2008-09-23 11:45:00,12.61,12.64,12.6,12.64,23200.0,12.61,12.64,12.6,12.64,23200.0
2008-09-23 11:50:00,12.64,12.68,12.63,12.68,69800.0,12.64,12.68,12.63,12.68,69800.0
2008-09-23 11:55:00,12.67,12.67,12.62,12.62,93400.0,12.67,12.67,12.62,12.62,93400.0
2008-09-23 12:00:00,12.62,12.64,12.6,12.64,76700.0,12.62,12.64,12.6,12.64,76700.0
2008-09-23 12:05:00,12.64,12.64,12.6,12.63,49900.0,12.64,12.64,12.6,12.63,49900.0
2008-09-23 12:10:00,12.63,12.66,12.6,12.6,556700.0,12.63,12.66,12.6,12.6,556700.0
2008-09-23 12:15:00,12.6,12.62,12.57,12.6,56500.0,12.6,12.62,12.57,12.6,56500.0
2008-09-23 12:20:00,12.6,12.6,12.57,12.59,171600.0,12.6,12.6,12.57,12.59,171600.0
2008-09-23 12:25:00,12.59,12.6,12.56,12.57,79600.0,12.59,12.6,12.56,12.57,79600.0
2008-09-23 12:30:00,12.57,12.57,12.51,12.55,123600.0,12.57,12.57,12.51,12.55,123600.0
2008-09-23 12:35:00,12.55,12.59,12.54,12.54,150100.0,12.55,12.59,12.54,12.54,150100.0
2008-09-23 12:40:00,12.54,12.56,12.51,12.53,121700.0,12.54,12.56,12.51,12.53,121700.0
2008-09-23 12:45:00,12.53,12.55,12.5,12.54,216700.0,12.53,12.55,12.5,12.54,216700.0
2008-09-23 12:50:00,12.54,12.56,12.51,12.53,137000.0,12.54,12.56,12.51,12.53,137000.0
2008-09-23 12:55:00,12.53,12.57,12.53,12.55,217000.0,12.53,12.57,12.53,12.55,217000.0
2008-09-23 13:00:00,12.55,12.55,12.45,12.51,246200.0,12.55,12.55,12.45,12.51,246200.0
2008-09-23 13:05:00,12.51,12.52,12.41,12.44,117600.0,12.51,12.52,12.41,12.44,117600.0
2008-09-23 13:10:00,12.45,12.49,12.39,12.41,146200.0,12.45,12.49,12.39,12.41,146200.0
2008-09-23 13:15:00,12.41,12.46,12.4,12.45,58800.0,12.41,12.46,12.4,12.45,58800.0
2008-09-23 13:20:00,12.45,12.47,12.43,12.44,127400.0,12.45,12.47,12.43,12.44,127400.0
2008-09-23 13:25:00,12.45,12.46,12.43,12.44,51300.0,12.45,12.46,12.43,12.44,51300.0
2008-09-23 13:30:00,12.44,12.44,12.35,12.38,122500.0,12.44,12.44,12.35,12.38,122500.0
2008-09-23 13:35:00,12.38,12.4,12.36,12.4,45400.0,12.38,12.4,12.36,12.4,45400.0
2008-09-23 13:40:00,12.4,12.43,12.38,12.42,105900.0,12.4,12.43,12.38,12.42,105900.0
2008-09-23 13:45:00,12.43,12.43,12.38,12.38,86000.0,12.43,12.43,12.38,12.38,86000.0
2008-09-23 13:50:00,12.38,12.4,12.35,12.38,142500.0,12.38,12.4,12.35,12.38,142500.0
2008-09-23 13:55:00,12.38,12.4,12.37,12.4,110300.0,12.38,12.4,12.37,12.4,110300.0
2008-09-23 14:00:00,12.4,12.4,12.36,12.38,89500.0,12.4,12.4,12.36,12.38,89500.0
2008-09-23 14:05:00,12.39,12.48,12.39,12.48,144300.0,12.39,12.48,12.39,12.48,144300.0
2008-09-23 14:10:00,12.48,12.48,12.4,12.44,199100.0,12.48,12.48,12.4,12.44,199100.0
2008-09-23 14:15:00,12.44,12.45,12.39,12.43,40400.0,12.44,12.45,12.39,12.43,40400.0
2008-09-23 14:20:00,12.43,12.46,12.39,12.43,97000.0,12.43,12.46,12.39,12.43,97000.0
2008-09-23 14:25:00,12.43,12.48,12.41,12.48,128300.0,12.43,12.48,12.41,12.48,128300.0
2008-09-23 14:30:00,12.48,12.48,12.44,12.45,92700.0,12.48,12.48,12.44,12.45,92700.0
2008-09-23 14:35:00,12.45,12.47,12.44,12.46,75900.0,12.45,12.47,12.44,12.46,75900.0
2008-09-23 14:40:00,12.46,12.48,12.45,12.45,90300.0,12.46,12.48,12.45,12.45,90300.0
2008-09-23 14:45:00,12.46,12.58,12.45,12.54,160200.0,12.46,12.58,12.45,12.54,160200.0
2008-09-23 14:50:00,12.54,12.59,12.51,12.51,115700.0,12.54,12.59,12.51,12.51,115700.0
2008-09-23 14:55:00,12.5,12.58,12.5,12.51,114600.0,12.5,12.58,12.5,12.51,114600.0
2008-09-23 15:00:00,12.52,12.58,12.51,12.56,104900.0,12.52,12.58,12.51,12.56,104900.0
2008-09-23 15:05:00,12.55,12.63,12.55,12.6,128800.0,12.55,12.63,12.55,12.6,128800.0
2008-09-23 15:10:00,12.6,12.61,12.57,12.58,174300.0,12.6,12.61,12.57,12.58,174300.0
2008-09-23 15:15:00,12.58,12.65,12.57,12.63,116000.0,12.58,12.65,12.57,12.63,116000.0
2008-09-23 15:20:00,12.64,12.65,12.59,12.6,116000.0,12.64,12.65,12.59,12.6,116000.0
2008-09-23 15:25:00,12.59,12.64,12.59,12.6,98000.0,12.59,12.64,12.59,12.6,98000.0
2008-09-23 15:30:00,12.6,12.6,12.54,12.56,292600.0,12.6,12.6,12.54,12.56,292600.0
2008-09-23 15:35:00,12.56,12.58,12.54,12.56,243500.0,12.56,12.58,12.54,12.56,243500.0
2008-09-23 15:40:00,12.57,12.63,12.56,12.58,355300.0,12.57,12.63,12.56,12.58,355300.0
2008-09-23 15:45:00,12.57,12.59,12.53,12.55,332200.0,12.57,12.59,12.53,12.55,332200.0
2008-09-23 15:50:00,12.56,12.56,12.5,12.52,594000.0,12.56,12.56,12.5,12.52,594000.0
2008-09-23 15:55:00,12.52,12.53,12.46,12.48,413100.0,12.52,12.53,12.46,12.48,413100.0
2008-09-24 09:40:00,12.46,12.57,12.31,12.47,321900.0,12.46,12.57,12.31,12.47,321900.0
2008-09-24 09:45:00,12.48,12.48,12.38,12.39,208400.0,12.48,12.48,12.38,12.39,208400.0
2008-09-24 09:50:00,12.39,12.42,12.39,12.39,138700.0,12.39,12.42,12.39,12.39,138700.0
2008-09-24 09:55:00,12.4,12.45,12.35,12.45,97700.0,12.4,12.45,12.35,12.45,97700.0
2008-09-24 10:00:00,12.44,12.53,12.38,12.52,287300.0,12.44,12.53,12.38,12.52,287300.0
2008-09-24 10:05:00,12.52,12.56,12.51,12.52,186500.0,12.52,12.56,12.51,12.52,186500.0
2008-09-24 10:10:00,12.52,12.52,12.47,12.5,106500.0,12.52,12.52,12.47,12.5,106500.0
2008-09-24 10:15:00,12.5,12.5,12.49,12.5,18700.0,12.5,12.5,12.49,12.5,18700.0
2008-09-24 10:20:00,12.49,12.5,12.48,12.48,96200.0,12.49,12.5,12.48,12.48,96200.0
2008-09-24 10:25:00,12.48,12.5,12.48,12.5,117100.0,12.48,12.5,12.48,12.5,117100.0
2008-09-24 10:30:00,12.5,12.56,12.49,12.56,159400.0,12.5,12.56,12.49,12.56,159400.0
2008-09-24 10:35:00,12.56,12.6,12.52,12.52,231900.0,12.56,12.6,12.52,12.52,231900.0
2008-09-24 10:40:00,12.53,12.59,12.4,12.58,396800.0,12.53,12.59,12.4,12.58,396800.0
2008-09-24 10:45:00,12.58,12.6,12.57,12.59,88600.0,12.58,12.6,12.57,12.59,88600.0
2008-09-24 10:50:00,12.59,12.61,12.56,12.59,383200.0,12.59,12.61,12.56,12.59,383200.0
2008-09-24 10:55:00,12.58,12.62,12.55,12.62,148600.0,12.58,12.62,12.55,12.62,148600.0
2008-09-24 11:00:00,12.62,12.65,12.61,12.65,114400.0,12.62,12.65,12.61,12.65,114400.0
2008-09-24 11:05:00,12.65,12.65,12.57,12.57,73100.0,12.65,12.65,12.57,12.57,73100.0
2008-09-24 11:10:00,12.57,12.59,12.54,12.55,46600.0,12.57,12.59,12.54,12.55,46600.0
2008-09-24 11:15:00,12.55,12.56,12.48,12.49,68700.0,12.55,12.56,12.48,12.49,68700.0
2008-09-24 11:20:00,12.52,12.52,12.48,12.5,57400.0,12.52,12.52,12.48,12.5,57400.0
2008-09-24 11:25:00,12.49,12.53,12.48,12.52,79700.0,12.49,12.53,12.48,12.52,79700.0
2008-09-24 11:30:00,12.51,12.54,12.49,12.53,184400.0,12.51,12.54,12.49,12.53,184400.0
2008-09-24 11:35:00,12.54,12.55,12.48,12.49,77500.0,12.54,12.55,12.48,12.49,77500.0
2008-09-24 11:40:00,12.49,12.49,12.44,12.45,105200.0,12.49,12.49,12.44,12.45,105200.0
2008-09-24 11:45:00,12.45,12.46,12.42,12.46,110400.0,12.45,12.46,12.42,12.46,110400.0
2008-09-24 11:50:00,12.45,12.49,12.43,12.48,106300.0,12.45,12.49,12.43,12.48,106300.0
2008-09-24 11:55:00,12.49,12.51,12.47,12.48,159000.0,12.49,12.51,12.47,12.48,159000.0
2008-09-24 12:00:00,12.47,12.51,12.47,12.48,185000.0,12.47,12.51,12.47,12.48,185000.0
2008-09-24 12:05:00,12.48,12.51,12.48,12.49,90100.0,12.48,12.51,12.48,12.49,90100.0
2008-09-24 12:10:00,12.48,12.53,12.48,12.51,54500.0,12.48,12.53,12.48,12.51,54500.0
2008-09-24 12:15:00,12.52,12.54,12.51,12.52,87600.0,12.52,12.54,12.51,12.52,87600.0
2008-09-24 12:20:00,12.52,12.53,12.48,12.48,200100.0,12.52,12.53,12.48,12.48,200100.0
2008-09-24 12:25:00,12.48,12.52,12.48,12.52,117100.0,12.48,12.52,12.48,12.52,117100.0
2008-09-24 12:30:00,12.52,12.54,12.52,12.52,37600.0,12.52,12.54,12.52,12.52,37600.0
2008-09-24 12:35:00,12.53,12.53,12.49,12.51,89100.0,12.53,12.53,12.49,12.51,89100.0
2008-09-24 12:40:00,12.51,12.52,12.49,12.5,31400.0,12.51,12.52,12.49,12.5,31400.0
2008-09-24 12:45:00,12.5,12.54,12.5,12.53,50900.0,12.5,12.54,12.5,12.53,50900.0
2008-09-24 12:50:00,12.53,12.58,12.53,12.58,205200.0,12.53,12.58,12.53,12.58,205200.0
2008-09-24 12:55:00,12.57,12.58,12.55,12.55,41200.0,12.57,12.58,12.55,12.55,41200.0
2008-09-24 13:00:00,12.56,12.57,12.52,12.52,155100.0,12.56,12.57,12.52,12.52,155100.0
2008-09-24 13:05:00,12.52,12.6,12.5,12.59,198900.0,12.52,12.6,12.5,12.59,198900.0
2008-09-24 13:10:00,12.6,12.65,12.6,12.63,183600.0,12.6,12.65,12.6,12.63,183600.0
2008-09-24 13:15:00,12.63,12.68,12.62,12.63,146100.0,12.63,12.68,12.62,12.63,146100.0
2008-09-24 13:20:00,12.63,12.72,12.63,12.71,55400.0,12.63,12.72,12.63,12.71,55400.0
2008-09-24 13:25:00,12.71,12.72,12.68,12.68,74000.0,12.71,12.72,12.68,12.68,74000.0
2008-09-24 13:30:00,12.68,12.69,12.65,12.65,36000.0,12.68,12.69,12.65,12.65,36000.0
2008-09-24 13:35:00,12.66,12.68,12.65,12.66,63200.0,12.66,12.68,12.65,12.66,63200.0
2008-09-24 13:40:00,12.65,12.67,12.64,12.67,107900.0,12.65,12.67,12.64,12.67,107900.0
2008-09-24 13:45:00,12.67,12.7,12.64,12.69,127100.0,12.67,12.7,12.64,12.69,127100.0
2008-09-24 13:50:00,12.7,12.71,12.67,12.68,87200.0,12.7,12.71,12.67,12.68,87200.0
2008-09-24 13:55:00,12.68,12.69,12.63,12.67,148900.0,12.68,12.69,12.63,12.67,148900.0
2008-09-24 14:00:00,12.68,12.7,12.67,12.67,50100.0,12.68,12.7,12.67,12.67,50100.0
2008-09-24 14:05:00,12.67,12.71,12.67,12.7,96500.0,12.67,12.71,12.67,12.7,96500.0
2008-09-24 14:10:00,12.69,12.69,12.64,12.65,96800.0,12.69,12.69,12.64,12.65,96800.0
2008-09-24 14:15:00,12.66,12.69,12.63,12.66,103000.0,12.66,12.69,12.63,12.66,103000.0
2008-09-24 14:20:00,12.66,12.66,12.61,12.63,116600.0,12.66,12.66,12.61,12.63,116600.0
2008-09-24 14:25:00,12.62,12.65,12.62,12.65,51800.0,12.62,12.65,12.62,12.65,51800.0
2008-09-24 14:30:00,12.63,12.69,12.63,12.68,97800.0,12.63,12.69,12.63,12.68,97800.0
2008-09-24 14:35:00,12.69,12.7,12.65,12.68,65200.0,12.69,12.7,12.65,12.68,65200.0
2008-09-24 14:40:00,12.68,12.7,12.67,12.69,100300.0,12.68,12.7,12.67,12.69,100300.0
2008-09-24 14:45:00,12.69,12.71,12.68,12.69,138300.0,12.69,12.71,12.68,12.69,138300.0
2008-09-24 14:50:00,12.68,12.69,12.62,12.63,119700.0,12.68,12.69,12.62,12.63,119700.0
2008-09-24 14:55:00,12.63,12.64,12.6,12.61,73500.0,12.63,12.64,12.6,12.61,73500.0
2008-09-24 15:00:00,12.61,12.61,12.58,12.6,112300.0,12.61,12.61,12.58,12.6,112300.0
2008-09-24 15:05:00,12.6,12.62,12.57,12.61,77300.0,12.6,12.62,12.57,12.61,77300.0
2008-09-24 15:10:00,12.62,12.62,12.58,12.62,89700.0,12.62,12.62,12.58,12.62,89700.0
2008-09-24 15:15:00,12.6,12.63,12.53,12.54,144900.0,12.6,12.63,12.53,12.54,144900.0
2008-09-24 15:20:00,12.54,12.56,12.51,12.55,146500.0,12.54,12.56,12.51,12.55,146500.0
2008-09-24 15:25:00,12.55,12.58,12.53,12.58,88300.0,12.55,12.58,12.53,12.58,88300.0
2008-09-24 15:30:00,12.59,12.63,12.58,12.59,87800.0,12.59,12.63,12.58,12.59,87800.0
2008-09-24 15:35:00,12.6,12.6,12.56,12.56,115400.0,12.6,12.6,12.56,12.56,115400.0
2008-09-24 15:40:00,12.56,12.57,12.51,12.52,149200.0,12.56,12.57,12.51,12.52,149200.0
2008-09-24 15:45:00,12.52,12.53,12.51,12.51,104100.0,12.52,12.53,12.51,12.51,104100.0
2008-09-24 15:50:00,12.52,12.55,12.51,12.55,170400.0,12.52,12.55,12.51,12.55,170400.0
2008-09-24 15:55:00,12.55,12.61,12.54,12.6,370600.0,12.55,12.61,12.54,12.6,370600.0
2008-09-25 09:30:00,12.89,13.17,12.89,13.03,269300.0,12.89,13.17,12.89,13.03,269300.0
2008-09-25 09:35:00,13.04,13.13,13.02,13.07,131600.0,13.04,13.13,13.02,13.07,131600.0
2008-09-25 09:40:00,13.08,13.12,13.03,13.03,168800.0,13.08,13.12,13.03,13.03,168800.0
2008-09-25 09:45:00,13.04,13.11,13.03,13.1,174300.0,13.04,13.11,13.03,13.1,174300.0
2008-09-25 09:50:00,13.1,13.17,13.09,13.17,174000.0,13.1,13.17,13.09,13.17,174000.0
2008-09-25 09:55:00,13.18,13.25,13.15,13.23,324700.0,13.18,13.25,13.15,13.23,324700.0
2008-09-25 10:00:00,13.23,13.23,13.16,13.21,257000.0,13.23,13.23,13.16,13.21,257000.0
2008-09-25 10:05:00,13.2,13.26,13.19,13.23,243400.0,13.2,13.26,13.19,13.23,243400.0
2008-09-25 10:10:00,13.23,13.26,13.22,13.25,266800.0,13.23,13.26,13.22,13.25,266800.0
2008-09-25 10:15:00,13.26,13.27,13.24,13.25,170500.0,13.26,13.27,13.24,13.25,170500.0
2008-09-25 10:20:00,13.25,13.27,13.24,13.24,135400.0,13.25,13.27,13.24,13.24,135400.0
2008-09-25 10:25:00,13.24,13.26,13.2,13.22,83900.0,13.24,13.26,13.2,13.22,83900.0
2008-09-25 10:30:00,13.23,13.25,13.22,13.23,89500.0,13.23,13.25,13.22,13.23,89500.0
2008-09-25 10:35:00,13.22,13.23,13.14,13.17,99600.0,13.22,13.23,13.14,13.17,99600.0
2008-09-25 10:40:00,13.17,13.2,13.14,13.15,102900.0,13.17,13.2,13.14,13.15,102900.0
2008-09-25 10:45:00,13.14,13.23,13.13,13.19,142700.0,13.14,13.23,13.13,13.19,142700.0
2008-09-25 10:50:00,13.19,13.2,13.07,13.13,298600.0,13.19,13.2,13.07,13.13,298600.0
2008-09-25 10:55:00,13.13,13.2,13.11,13.2,109100.0,13.13,13.2,13.11,13.2,109100.0
2008-09-25 11:00:00,13.2,13.22,13.19,13.21,71500.0,13.2,13.22,13.19,13.21,71500.0
2008-09-25 11:05:00,13.21,13.24,13.18,13.19,62900.0,13.21,13.24,13.18,13.19,62900.0
2008-09-25 11:10:00,13.2,13.23,13.19,13.22,63600.0,13.2,13.23,13.19,13.22,63600.0
2008-09-25 11:15:00,13.23,13.25,13.21,13.22,244700.0,13.23,13.25,13.21,13.22,244700.0
2008-09-25 11:20:00,13.22,13.24,13.16,13.18,372900.0,13.22,13.24,13.16,13.18,372900.0
2008-09-25 11:25:00,13.18,13.22,13.18,13.2,299100.0,13.18,13.22,13.18,13.2,299100.0
2008-09-25 11:30:00,13.2,13.22,13.15,13.15,215200.0,13.2,13.22,13.15,13.15,215200.0
2008-09-25 11:35:00,13.16,13.17,13.1,13.1,153300.0,13.16,13.17,13.1,13.1,153300.0
2008-09-25 11:40:00,13.1,13.14,13.09,13.14,196700.0,13.1,13.14,13.09,13.14,196700.0
2008-09-25 11:45:00,13.14,13.17,13.12,13.14,357300.0,13.14,13.17,13.12,13.14,357300.0
2008-09-25 11:50:00,13.15,13.18,13.13,13.14,87800.0,13.15,13.18,13.13,13.14,87800.0
2008-09-25 11:55:00,13.14,13.16,13.13,13.15,192800.0,13.14,13.16,13.13,13.15,192800.0
2008-09-25 12:00:00,13.15,13.16,13.14,13.15,242800.0,13.15,13.16,13.14,13.15,242800.0
2008-09-25 12:05:00,13.15,13.16,13.12,13.14,164000.0,13.15,13.16,13.12,13.14,164000.0
2008-09-25 12:10:00,13.15,13.17,13.13,13.17,185300.0,13.15,13.17,13.13,13.17,185300.0
2008-09-25 12:15:00,13.18,13.2,13.14,13.16,134100.0,13.18,13.2,13.14,13.16,134100.0
2008-09-25 12:20:00,13.16,13.16,13.12,13.13,48700.0,13.16,13.16,13.12,13.13,48700.0
2008-09-25 12:25:00,13.13,13.14,13.09,13.1,84100.0,13.13,13.14,13.09,13.1,84100.0
2008-09-25 12:30:00,13.1,13.15,13.09,13.11,98600.0,13.1,13.15,13.09,13.11,98600.0
2008-09-25 12:35:00,13.11,13.16,13.11,13.12,60000.0,13.11,13.16,13.11,13.12,60000.0
2008-09-25 12:40:00,13.12,13.15,13.11,13.15,46100.0,13.12,13.15,13.11,13.15,46100.0
2008-09-25 12:45:00,13.15,13.15,13.12,13.13,33600.0,13.15,13.15,13.12,13.13,33600.0
2008-09-25 12:50:00,13.12,13.13,13.06,13.07,148700.0,13.12,13.13,13.06,13.07,148700.0
2008-09-25 12:55:00,13.07,13.14,13.07,13.11,172300.0,13.07,13.14,13.07,13.11,172300.0
2008-09-25 13:00:00,13.12,13.17,13.11,13.14,148800.0,13.12,13.17,13.11,13.14,148800.0
2008-09-25 13:05:00,13.15,13.15,13.09,13.11,139500.0,13.15,13.15,13.09,13.11,139500.0
2008-09-25 13:10:00,13.11,13.12,13.06,13.08,90700.0,13.11,13.12,13.06,13.08,90700.0
2008-09-25 13:15:00,13.07,13.09,13.06,13.08,40900.0,13.07,13.09,13.06,13.08,40900.0
2008-09-25 13:20:00,13.08,13.09,13.04,13.06,60300.0,13.08,13.09,13.04,13.06,60300.0
2008-09-25 13:25:00,13.06,13.12,13.05,13.1,144700.0,13.06,13.12,13.05,13.1,144700.0
2008-09-25 13:30:00,13.11,13.15,13.1,13.15,69000.0,13.11,13.15,13.1,13.15,69000.0
2008-09-25 13:35:00,13.15,13.16,13.14,13.15,290900.0,13.15,13.16,13.14,13.15,290900.0
2008-09-25 13:40:00,13.14,13.15,13.14,13.15,40600.0,13.14,13.15,13.14,13.15,40600.0
2008-09-25 13:45:00,13.15,13.15,13.11,13.11,151700.0,13.15,13.15,13.11,13.11,151700.0
2008-09-25 13:50:00,13.11,13.12,13.04,13.07,192900.0,13.11,13.12,13.04,13.07,192900.0
2008-09-25 13:55:00,13.07,13.08,13.04,13.06,88000.0,13.07,13.08,13.04,13.06,88000.0
2008-09-25 14:00:00,13.07,13.07,13.06,13.06,41800.0,13.07,13.07,13.06,13.06,41800.0
2008-09-25 14:05:00,13.06,13.07,13.04,13.06,58200.0,13.06,13.07,13.04,13.06,58200.0
2008-09-25 14:10:00,13.06,13.06,13.0,13.01,144100.0,13.06,13.06,13.0,13.01,144100.0
2008-09-25 14:15:00,13.01,13.01,12.94,13.01,226200.0,13.01,13.01,12.94,13.01,226200.0
2008-09-25 14:20:00,13.01,13.01,12.93,13.0,410000.0,13.01,13.01,12.93,13.0,410000.0
2008-09-25 14:25:00,13.0,13.02,13.0,13.01,83000.0,13.0,13.02,13.0,13.01,83000.0
2008-09-25 14:30:00,13.01,13.03,12.99,13.0,255800.0,13.01,13.03,12.99,13.0,255800.0
2008-09-25 14:35:00,13.0,13.01,12.97,12.99,61400.0,13.0,13.01,12.97,12.99,61400.0
2008-09-25 14:40:00,12.98,12.98,12.95,12.98,222600.0,12.98,12.98,12.95,12.98,222600.0
2008-09-25 14:45:00,12.97,12.98,12.95,12.97,70900.0,12.97,12.98,12.95,12.97,70900.0
2008-09-25 14:50:00,12.97,12.99,12.95,12.96,387700.0,12.97,12.99,12.95,12.96,387700.0
2008-09-25 14:55:00,12.96,12.99,12.95,12.98,62900.0,12.96,12.99,12.95,12.98,62900.0
2008-09-25 15:00:00,12.99,13.0,12.98,12.98,123900.0,12.99,13.0,12.98,12.98,123900.0
2008-09-25 15:05:00,12.98,13.0,12.97,12.98,76300.0,12.98,13.0,12.97,12.98,76300.0
2008-09-25 15:10:00,12.98,12.99,12.97,12.97,73900.0,12.98,12.99,12.97,12.97,73900.0
2008-09-25 15:15:00,12.97,12.99,12.96,12.99,108300.0,12.97,12.99,12.96,12.99,108300.0
2008-09-25 15:20:00,12.99,13.0,12.98,13.0,219200.0,12.99,13.0,12.98,13.0,219200.0
2008-09-25 15:25:00,13.0,13.0,12.98,12.99,110800.0,13.0,13.0,12.98,12.99,110800.0
2008-09-25 15:30:00,12.99,13.0,12.98,12.99,166500.0,12.99,13.0,12.98,12.99,166500.0
2008-09-25 15:35:00,12.99,13.01,12.98,13.0,412000.0,12.99,13.01,12.98,13.0,412000.0
2008-09-25 15:40:00,13.0,13.02,12.96,12.97,281700.0,13.0,13.02,12.96,12.97,281700.0
2008-09-25 15:45:00,12.97,12.99,12.96,12.97,300200.0,12.97,12.99,12.96,12.97,300200.0
2008-09-25 15:50:00,12.96,12.98,12.95,12.96,535100.0,12.96,12.98,12.95,12.96,535100.0
2008-09-25 15:55:00,12.96,12.99,12.94,12.99,367600.0,12.96,12.99,12.94,12.99,367600.0
2008-09-26 09:30:00,12.81,13.0,12.8,12.95,125500.0,12.81,13.0,12.8,12.95,125500.0
2008-09-26 09:35:00,12.95,13.01,12.91,12.91,77200.0,12.95,13.01,12.91,12.91,77200.0
2008-09-26 09:40:00,12.9,12.92,12.77,12.81,99600.0,12.9,12.92,12.77,12.81,99600.0
2008-09-26 09:45:00,12.81,12.86,12.76,12.78,105900.0,12.81,12.86,12.76,12.78,105900.0
2008-09-26 09:50:00,12.79,12.79,12.73,12.75,102000.0,12.79,12.79,12.73,12.75,102000.0
2008-09-26 09:55:00,12.76,12.88,12.75,12.78,274000.0,12.76,12.88,12.75,12.78,274000.0
2008-09-26 10:00:00,12.79,12.87,12.79,12.86,128600.0,12.79,12.87,12.79,12.86,128600.0
2008-09-26 10:05:00,12.85,12.85,12.81,12.81,64900.0,12.85,12.85,12.81,12.81,64900.0
2008-09-26 10:10:00,12.81,12.82,12.72,12.72,117500.0,12.81,12.82,12.72,12.72,117500.0
2008-09-26 10:15:00,12.73,12.73,12.65,12.69,126200.0,12.73,12.73,12.65,12.69,126200.0
2008-09-26 10:20:00,12.69,12.73,12.66,12.66,69400.0,12.69,12.73,12.66,12.66,69400.0
2008-09-26 10:25:00,12.66,12.69,12.66,12.67,64900.0,12.66,12.69,12.66,12.67,64900.0
2008-09-26 10:30:00,12.67,12.7,12.66,12.69,89500.0,12.67,12.7,12.66,12.69,89500.0
2008-09-26 10:35:00,12.7,12.72,12.67,12.72,83200.0,12.7,12.72,12.67,12.72,83200.0
2008-09-26 10:40:00,12.71,12.75,12.68,12.69,95600.0,12.71,12.75,12.68,12.69,95600.0
2008-09-26 10:45:00,12.68,12.71,12.68,12.7,86400.0,12.68,12.71,12.68,12.7,86400.0
2008-09-26 10:50:00,12.71,12.72,12.7,12.71,50600.0,12.71,12.72,12.7,12.71,50600.0
2008-09-26 10:55:00,12.71,12.77,12.69,12.7,104300.0,12.71,12.77,12.69,12.7,104300.0
2008-09-26 11:00:00,12.7,12.72,12.65,12.65,93800.0,12.7,12.72,12.65,12.65,93800.0
2008-09-26 11:05:00,12.66,12.67,12.63,12.64,78700.0,12.66,12.67,12.63,12.64,78700.0
2008-09-26 11:10:00,12.64,12.68,12.6,12.61,52000.0,12.64,12.68,12.6,12.61,52000.0
2008-09-26 11:15:00,12.6,12.63,12.58,12.62,83500.0,12.6,12.63,12.58,12.62,83500.0
2008-09-26 11:20:00,12.62,12.66,12.62,12.66,151300.0,12.62,12.66,12.62,12.66,151300.0
2008-09-26 11:25:00,12.66,12.7,12.65,12.7,135000.0,12.66,12.7,12.65,12.7,135000.0
2008-09-26 11:30:00,12.69,12.73,12.69,12.7,175700.0,12.69,12.73,12.69,12.7,175700.0
2008-09-26 11:35:00,12.69,12.72,12.68,12.68,162700.0,12.69,12.72,12.68,12.68,162700.0
2008-09-26 11:40:00,12.68,12.7,12.67,12.68,27900.0,12.68,12.7,12.67,12.68,27900.0
2008-09-26 11:45:00,12.68,12.7,12.64,12.64,266600.0,12.68,12.7,12.64,12.64,266600.0
2008-09-26 11:50:00,12.65,12.7,12.64,12.7,40000.0,12.65,12.7,12.64,12.7,40000.0
2008-09-26 11:55:00,12.7,12.73,12.65,12.71,167000.0,12.7,12.73,12.65,12.71,167000.0
2008-09-26 12:00:00,12.72,12.72,12.69,12.71,79800.0,12.72,12.72,12.69,12.71,79800.0
2008-09-26 12:05:00,12.7,12.75,12.69,12.74,62000.0,12.7,12.75,12.69,12.74,62000.0
2008-09-26 12:10:00,12.75,12.76,12.7,12.7,117400.0,12.75,12.76,12.7,12.7,117400.0
2008-09-26 12:15:00,12.71,12.73,12.65,12.65,62000.0,12.71,12.73,12.65,12.65,62000.0
2008-09-26 12:20:00,12.65,12.71,12.65,12.68,31800.0,12.65,12.71,12.65,12.68,31800.0
2008-09-26 12:25:00,12.69,12.72,12.68,12.68,33900.0,12.69,12.72,12.68,12.68,33900.0
2008-09-26 12:30:00,12.68,12.76,12.68,12.74,62200.0,12.68,12.76,12.68,12.74,62200.0
2008-09-26 12:35:00,12.75,12.76,12.74,12.75,276000.0,12.75,12.76,12.74,12.75,276000.0
2008-09-26 12:40:00,12.75,12.77,12.74,12.76,153500.0,12.75,12.77,12.74,12.76,153500.0
2008-09-26 12:45:00,12.76,12.78,12.75,12.76,75500.0,12.76,12.78,12.75,12.76,75500.0
2008-09-26 12:50:00,12.77,12.77,12.75,12.76,64500.0,12.77,12.77,12.75,12.76,64500.0
2008-09-26 12:55:00,12.76,12.76,12.69,12.71,111900.0,12.76,12.76,12.69,12.71,111900.0
2008-09-26 13:00:00,12.72,12.74,12.69,12.7,136600.0,12.72,12.74,12.69,12.7,136600.0
2008-09-26 13:05:00,12.69,12.72,12.69,12.71,98700.0,12.69,12.72,12.69,12.71,98700.0
2008-09-26 13:10:00,12.71,12.78,12.7,12.73,192800.0,12.71,12.78,12.7,12.73,192800.0
2008-09-26 13:15:00,12.73,12.76,12.72,12.75,101100.0,12.73,12.76,12.72,12.75,101100.0
2008-09-26 13:20:00,12.76,12.76,12.74,12.75,217200.0,12.76,12.76,12.74,12.75,217200.0
2008-09-26 13:25:00,12.75,12.77,12.75,12.76,68800.0,12.75,12.77,12.75,12.76,68800.0
2008-09-26 13:30:00,12.76,12.76,12.71,12.72,58700.0,12.76,12.76,12.71,12.72,58700.0
2008-09-26 13:35:00,12.72,12.72,12.71,12.72,25900.0,12.72,12.72,12.71,12.72,25900.0
2008-09-26 13:40:00,12.72,12.75,12.71,12.72,131100.0,12.72,12.75,12.71,12.72,131100.0
2008-09-26 13:45:00,12.73,12.73,12.71,12.71,23200.0,12.73,12.73,12.71,12.71,23200.0
2008-09-26 13:50:00,12.72,12.76,12.69,12.7,105000.0,12.72,12.76,12.69,12.7,105000.0
2008-09-26 13:55:00,12.7,12.7,12.67,12.7,61600.0,12.7,12.7,12.67,12.7,61600.0
2008-09-26 14:00:00,12.7,12.7,12.66,12.67,156300.0,12.7,12.7,12.66,12.67,156300.0
2008-09-26 14:05:00,12.67,12.69,12.66,12.68,91800.0,12.67,12.69,12.66,12.68,91800.0
2008-09-26 14:10:00,12.69,12.71,12.68,12.7,88100.0,12.69,12.71,12.68,12.7,88100.0
2008-09-26 14:15:00,12.7,12.72,12.69,12.7,89500.0,12.7,12.72,12.69,12.7,89500.0
2008-09-26 14:20:00,12.7,12.71,12.65,12.66,107300.0,12.7,12.71,12.65,12.66,107300.0
2008-09-26 14:25:00,12.66,12.66,12.63,12.65,103000.0,12.66,12.66,12.63,12.65,103000.0
2008-09-26 14:30:00,12.65,12.67,12.65,12.67,95800.0,12.65,12.67,12.65,12.67,95800.0
2008-09-26 14:35:00,12.67,12.67,12.65,12.66,55500.0,12.67,12.67,12.65,12.66,55500.0
2008-09-26 14:40:00,12.67,12.67,12.65,12.66,51300.0,12.67,12.67,12.65,12.66,51300.0
2008-09-26 14:45:00,12.66,12.69,12.64,12.65,240300.0,12.66,12.69,12.64,12.65,240300.0
2008-09-26 14:50:00,12.66,12.68,12.6,12.67,267900.0,12.66,12.68,12.6,12.67,267900.0
2008-09-26 14:55:00,12.68,12.68,12.64,12.64,62700.0,12.68,12.68,12.64,12.64,62700.0
2008-09-26 15:00:00,12.64,12.65,12.59,12.6,88200.0,12.64,12.65,12.59,12.6,88200.0
2008-09-26 15:05:00,12.59,12.62,12.58,12.6,114000.0,12.59,12.62,12.58,12.6,114000.0
2008-09-26 15:10:00,12.61,12.63,12.6,12.63,61700.0,12.61,12.63,12.6,12.63,61700.0
2008-09-26 15:15:00,12.63,12.64,12.62,12.63,58500.0,12.63,12.64,12.62,12.63,58500.0
2008-09-26 15:20:00,12.63,12.73,12.62,12.72,284600.0,12.63,12.73,12.62,12.72,284600.0
2008-09-26 15:25:00,12.72,12.75,12.71,12.72,230700.0,12.72,12.75,12.71,12.72,230700.0
2008-09-26 15:30:00,12.72,12.73,12.69,12.7,156900.0,12.72,12.73,12.69,12.7,156900.0
2008-09-26 15:35:00,12.7,12.76,12.7,12.75,152000.0,12.7,12.76,12.7,12.75,152000.0
2008-09-26 15:40:00,12.76,12.76,12.73,12.76,159600.0,12.76,12.76,12.73,12.76,159600.0
2008-09-26 15:45:00,12.75,12.76,12.72,12.72,118100.0,12.75,12.76,12.72,12.72,118100.0
2008-09-26 15:50:00,12.73,12.75,12.72,12.74,177000.0,12.73,12.75,12.72,12.74,177000.0
2008-09-26 15:55:00,12.74,12.75,12.72,12.74,217600.0,12.74,12.75,12.72,12.74,217600.0
2008-09-29 09:30:00,12.74,12.84,12.59,12.74,125100.0,12.74,12.84,12.59,12.74,125100.0
2008-09-29 09:35:00,12.74,12.79,12.71,12.77,66500.0,12.74,12.79,12.71,12.77,66500.0
2008-09-29 09:40:00,12.77,12.77,12.65,12.66,96900.0,12.77,12.77,12.65,12.66,96900.0
2008-09-29 09:45:00,12.66,12.68,12.63,12.63,135600.0,12.66,12.68,12.63,12.63,135600.0
2008-09-29 09:50:00,12.63,12.64,12.46,12.49,216800.0,12.63,12.64,12.46,12.49,216800.0
2008-09-29 09:55:00,12.49,12.62,12.48,12.55,124000.0,12.49,12.62,12.48,12.55,124000.0
2008-09-29 10:00:00,12.54,12.58,12.5,12.55,206400.0,12.54,12.58,12.5,12.55,206400.0
2008-09-29 10:05:00,12.55,12.57,12.48,12.48,123700.0,12.55,12.57,12.48,12.48,123700.0
2008-09-29 10:10:00,12.48,12.51,12.46,12.48,163900.0,12.48,12.51,12.46,12.48,163900.0
2008-09-29 10:15:00,12.47,12.49,12.39,12.45,108300.0,12.47,12.49,12.39,12.45,108300.0
2008-09-29 10:20:00,12.45,12.52,12.44,12.51,242700.0,12.45,12.52,12.44,12.51,242700.0
2008-09-29 10:25:00,12.51,12.56,12.5,12.54,103600.0,12.51,12.56,12.5,12.54,103600.0
2008-09-29 10:30:00,12.54,12.56,12.49,12.5,197000.0,12.54,12.56,12.49,12.5,197000.0
2008-09-29 10:35:00,12.5,12.53,12.48,12.49,146900.0,12.5,12.53,12.48,12.49,146900.0
2008-09-29 10:40:00,12.49,12.5,12.48,12.5,46900.0,12.49,12.5,12.48,12.5,46900.0
2008-09-29 10:45:00,12.5,12.53,12.49,12.52,116800.0,12.5,12.53,12.49,12.52,116800.0
2008-09-29 10:50:00,12.52,12.52,12.48,12.48,158200.0,12.52,12.52,12.48,12.48,158200.0
2008-09-29 10:55:00,12.48,12.5,12.47,12.5,49600.0,12.48,12.5,12.47,12.5,49600.0
2008-09-29 11:00:00,12.5,12.5,12.48,12.49,62900.0,12.5,12.5,12.48,12.49,62900.0
2008-09-29 11:05:00,12.49,12.52,12.48,12.52,124800.0,12.49,12.52,12.48,12.52,124800.0
2008-09-29 11:10:00,12.51,12.52,12.47,12.5,108500.0,12.51,12.52,12.47,12.5,108500.0
2008-09-29 11:15:00,12.5,12.51,12.48,12.48,54300.0,12.5,12.51,12.48,12.48,54300.0
2008-09-29 11:20:00,12.48,12.49,12.43,12.45,65900.0,12.48,12.49,12.43,12.45,65900.0
2008-09-29 11:25:00,12.45,12.46,12.43,12.43,65400.0,12.45,12.46,12.43,12.43,65400.0
2008-09-29 11:30:00,12.43,12.45,12.42,12.43,102800.0,12.43,12.45,12.42,12.43,102800.0
2008-09-29 11:35:00,12.43,12.45,12.42,12.45,261400.0,12.43,12.45,12.42,12.45,261400.0
2008-09-29 11:40:00,12.44,12.45,12.36,12.38,73700.0,12.44,12.45,12.36,12.38,73700.0
2008-09-29 11:45:00,12.38,12.45,12.37,12.45,88700.0,12.38,12.45,12.37,12.45,88700.0
2008-09-29 11:50:00,12.45,12.46,12.42,12.44,128200.0,12.45,12.46,12.42,12.44,128200.0
2008-09-29 11:55:00,12.43,12.46,12.43,12.44,158500.0,12.43,12.46,12.43,12.44,158500.0
2008-09-29 12:00:00,12.44,12.48,12.44,12.46,117700.0,12.44,12.48,12.44,12.46,117700.0
2008-09-29 12:05:00,12.46,12.51,12.46,12.49,186500.0,12.46,12.51,12.46,12.49,186500.0
2008-09-29 12:10:00,12.49,12.52,12.46,12.5,270900.0,12.49,12.52,12.46,12.5,270900.0
2008-09-29 12:15:00,12.5,12.5,12.38,12.39,111900.0,12.5,12.5,12.38,12.39,111900.0
2008-09-29 12:20:00,12.39,12.41,12.38,12.4,97000.0,12.39,12.41,12.38,12.4,97000.0
2008-09-29 12:25:00,12.4,12.44,12.39,12.39,370500.0,12.4,12.44,12.39,12.39,370500.0
2008-09-29 12:30:00,12.39,12.45,12.38,12.42,105100.0,12.39,12.45,12.38,12.42,105100.0
2008-09-29 12:35:00,12.42,12.46,12.4,12.41,198300.0,12.42,12.46,12.4,12.41,198300.0
2008-09-29 12:40:00,12.41,12.45,12.41,12.44,86200.0,12.41,12.45,12.41,12.44,86200.0
2008-09-29 12:45:00,12.43,12.45,12.42,12.42,57800.0,12.43,12.45,12.42,12.42,57800.0
2008-09-29 12:50:00,12.42,12.45,12.42,12.45,44900.0,12.42,12.45,12.42,12.45,44900.0
2008-09-29 12:55:00,12.45,12.46,12.43,12.45,187300.0,12.45,12.46,12.43,12.45,187300.0
2008-09-29 13:00:00,12.44,12.45,12.43,12.45,70200.0,12.44,12.45,12.43,12.45,70200.0
2008-09-29 13:05:00,12.44,12.45,12.4,12.44,143500.0,12.44,12.45,12.4,12.44,143500.0
2008-09-29 13:10:00,12.44,12.44,12.39,12.42,54000.0,12.44,12.44,12.39,12.42,54000.0
2008-09-29 13:15:00,12.42,12.44,12.41,12.41,50300.0,12.42,12.44,12.41,12.41,50300.0
2008-09-29 13:20:00,12.41,12.43,12.39,12.43,64400.0,12.41,12.43,12.39,12.43,64400.0
2008-09-29 13:25:00,12.43,12.46,12.42,12.45,222800.0,12.43,12.46,12.42,12.45,222800.0
2008-09-29 13:30:00,12.45,12.46,12.4,12.4,35800.0,12.45,12.46,12.4,12.4,35800.0
2008-09-29 13:35:00,12.39,12.4,12.3,12.34,134300.0,12.39,12.4,12.3,12.34,134300.0
2008-09-29 13:40:00,12.34,12.35,12.03,12.04,286000.0,12.34,12.35,12.03,12.04,286000.0
2008-09-29 13:45:00,12.04,12.2,11.68,12.14,338600.0,12.04,12.2,11.68,12.14,338600.0
2008-09-29 13:50:00,12.14,12.41,12.08,12.4,200300.0,12.14,12.41,12.08,12.4,200300.0
2008-09-29 13:55:00,12.4,12.41,12.09,12.2,290100.0,12.4,12.41,12.09,12.2,290100.0
2008-09-29 14:00:00,12.21,12.31,12.17,12.18,109600.0,12.21,12.31,12.17,12.18,109600.0
2008-09-29 14:05:00,12.18,12.33,11.96,12.17,322300.0,12.18,12.33,11.96,12.17,322300.0
2008-09-29 14:10:00,12.17,12.25,12.04,12.19,232900.0,12.17,12.25,12.04,12.19,232900.0
2008-09-29 14:15:00,12.18,12.23,12.05,12.2,223000.0,12.18,12.23,12.05,12.2,223000.0
2008-09-29 14:20:00,12.21,12.28,12.13,12.14,190300.0,12.21,12.28,12.13,12.14,190300.0
2008-09-29 14:25:00,12.14,12.21,12.04,12.13,243700.0,12.14,12.21,12.04,12.13,243700.0
2008-09-29 14:30:00,12.13,12.14,12.04,12.11,235500.0,12.13,12.14,12.04,12.11,235500.0
2008-09-29 14:35:00,12.13,12.16,12.05,12.16,130200.0,12.13,12.16,12.05,12.16,130200.0
2008-09-29 14:40:00,12.16,12.17,12.0,12.11,183400.0,12.16,12.17,12.0,12.11,183400.0
2008-09-29 14:45:00,12.11,12.16,12.03,12.03,146100.0,12.11,12.16,12.03,12.03,146100.0
2008-09-29 14:50:00,12.04,12.14,12.02,12.11,135400.0,12.04,12.14,12.02,12.11,135400.0
2008-09-29 14:55:00,12.1,12.12,12.02,12.03,133400.0,12.1,12.12,12.02,12.03,133400.0
2008-09-29 15:00:00,12.02,12.08,12.02,12.04,237200.0,12.02,12.08,12.02,12.04,237200.0
2008-09-29 15:05:00,12.04,12.07,12.01,12.02,81900.0,12.04,12.07,12.01,12.02,81900.0
2008-09-29 15:10:00,12.02,12.05,12.0,12.05,253000.0,12.02,12.05,12.0,12.05,253000.0
2008-09-29 15:15:00,12.04,12.07,12.02,12.04,179500.0,12.04,12.07,12.02,12.04,179500.0
2008-09-29 15:20:00,12.03,12.06,12.01,12.03,278600.0,12.03,12.06,12.01,12.03,278600.0
2008-09-29 15:25:00,12.04,12.06,11.99,12.0,300000.0,12.04,12.06,11.99,12.0,300000.0
2008-09-29 15:30:00,12.0,12.05,11.97,12.05,189100.0,12.0,12.05,11.97,12.05,189100.0
2008-09-29 15:35:00,12.05,12.06,11.98,12.05,288800.0,12.05,12.06,11.98,12.05,288800.0
2008-09-29 15:40:00,12.05,12.05,11.98,12.03,322900.0,12.05,12.05,11.98,12.03,322900.0
2008-09-29 15:45:00,12.03,12.03,11.96,11.98,258500.0,12.03,12.03,11.96,11.98,258500.0
2008-09-29 15:50:00,11.98,12.0,11.93,11.99,320100.0,11.98,12.0,11.93,11.99,320100.0
2008-09-29 15:55:00,11.98,12.02,11.87,11.89,574400.0,11.98,12.02,11.87,11.89,574400.0
2008-09-30 09:30:00,12.14,12.35,12.1,12.18,204200.0,12.14,12.35,12.1,12.18,204200.0
2008-09-30 09:35:00,12.19,12.23,12.04,12.05,181400.0,12.19,12.23,12.04,12.05,181400.0
2008-09-30 09:40:00,12.04,12.09,11.93,11.98,103800.0,12.04,12.09,11.93,11.98,103800.0
2008-09-30 09:45:00,11.98,12.0,11.92,11.95,55500.0,11.98,12.0,11.92,11.95,55500.0
2008-09-30 09:50:00,11.96,12.0,11.93,11.95,73300.0,11.96,12.0,11.93,11.95,73300.0
2008-09-30 09:55:00,11.95,12.0,11.9,11.95,108900.0,11.95,12.0,11.9,11.95,108900.0
2008-09-30 10:00:00,11.96,12.04,11.9,11.99,73500.0,11.96,12.04,11.9,11.99,73500.0
2008-09-30 10:05:00,12.0,12.01,11.93,11.93,87200.0,12.0,12.01,11.93,11.93,87200.0
2008-09-30 10:10:00,11.93,12.07,11.93,12.07,136200.0,11.93,12.07,11.93,12.07,136200.0
2008-09-30 10:15:00,12.06,12.07,12.02,12.03,90700.0,12.06,12.07,12.02,12.03,90700.0
2008-09-30 10:20:00,12.02,12.03,11.99,11.99,152500.0,12.02,12.03,11.99,11.99,152500.0
2008-09-30 10:25:00,12.0,12.0,11.93,11.95,68500.0,12.0,12.0,11.93,11.95,68500.0
2008-09-30 10:30:00,11.95,12.02,11.94,12.02,74300.0,11.95,12.02,11.94,12.02,74300.0
2008-09-30 10:35:00,12.02,12.04,12.0,12.02,140700.0,12.02,12.04,12.0,12.02,140700.0
2008-09-30 10:40:00,12.02,12.02,11.97,12.0,110200.0,12.02,12.02,11.97,12.0,110200.0
2008-09-30 10:45:00,11.99,12.01,11.97,11.98,157900.0,11.99,12.01,11.97,11.98,157900.0
2008-09-30 10:50:00,11.98,11.98,11.9,11.92,83400.0,11.98,11.98,11.9,11.92,83400.0
2008-09-30 10:55:00,11.93,11.94,11.88,11.91,104700.0,11.93,11.94,11.88,11.91,104700.0
2008-09-30 11:00:00,11.92,12.01,11.91,12.01,156600.0,11.92,12.01,11.91,12.01,156600.0
2008-09-30 11:05:00,12.0,12.01,11.98,11.99,216500.0,12.0,12.01,11.98,11.99,216500.0
2008-09-30 11:10:00,11.98,11.99,11.93,11.97,62300.0,11.98,11.99,11.93,11.97,62300.0
2008-09-30 11:15:00,11.97,11.97,11.91,11.93,55000.0,11.97,11.97,11.91,11.93,55000.0
2008-09-30 11:20:00,11.94,11.95,11.9,11.93,63300.0,11.94,11.95,11.9,11.93,63300.0
2008-09-30 11:25:00,11.94,11.94,11.93,11.94,43900.0,11.94,11.94,11.93,11.94,43900.0
2008-09-30 11:30:00,11.94,11.95,11.91,11.94,131900.0,11.94,11.95,11.91,11.94,131900.0
2008-09-30 11:35:00,11.95,11.96,11.92,11.95,171900.0,11.95,11.96,11.92,11.95,171900.0
2008-09-30 11:40:00,11.95,11.99,11.94,11.99,64600.0,11.95,11.99,11.94,11.99,64600.0
2008-09-30 11:45:00,11.99,12.03,11.98,12.02,88800.0,11.99,12.03,11.98,12.02,88800.0
2008-09-30 11:50:00,12.02,12.03,11.99,12.01,192800.0,12.02,12.03,11.99,12.01,192800.0
2008-09-30 11:55:00,12.02,12.04,11.99,12.01,55000.0,12.02,12.04,11.99,12.01,55000.0
2008-09-30 12:00:00,12.01,12.01,11.94,11.94,45900.0,12.01,12.01,11.94,11.94,45900.0
2008-09-30 12:05:00,11.95,11.97,11.93,11.97,48000.0,11.95,11.97,11.93,11.97,48000.0
2008-09-30 12:10:00,11.97,11.97,11.93,11.94,37600.0,11.97,11.97,11.93,11.94,37600.0
2008-09-30 12:15:00,11.94,11.94,11.93,11.93,45100.0,11.94,11.94,11.93,11.93,45100.0
2008-09-30 12:20:00,11.94,11.94,11.9,11.9,70600.0,11.94,11.94,11.9,11.9,70600.0
2008-09-30 12:25:00,11.9,11.91,11.87,11.87,60900.0,11.9,11.91,11.87,11.87,60900.0
2008-09-30 12:30:00,11.88,11.91,11.87,11.91,102200.0,11.88,11.91,11.87,11.91,102200.0
2008-09-30 12:35:00,11.91,11.93,11.89,11.93,100600.0,11.91,11.93,11.89,11.93,100600.0
2008-09-30 12:40:00,11.93,11.98,11.93,11.98,69400.0,11.93,11.98,11.93,11.98,69400.0
2008-09-30 12:45:00,11.97,11.98,11.95,11.98,221600.0,11.97,11.98,11.95,11.98,221600.0
2008-09-30 12:50:00,11.99,11.99,11.94,11.95,45200.0,11.99,11.99,11.94,11.95,45200.0
2008-09-30 12:55:00,11.95,11.95,11.93,11.93,48200.0,11.95,11.95,11.93,11.93,48200.0
2008-09-30 13:00:00,11.93,11.95,11.93,11.93,138700.0,11.93,11.95,11.93,11.93,138700.0
2008-09-30 13:05:00,11.94,11.94,11.93,11.94,15200.0,11.94,11.94,11.93,11.94,15200.0
2008-09-30 13:10:00,11.93,12.02,11.93,12.01,108900.0,11.93,12.02,11.93,12.01,108900.0
2008-09-30 13:15:00,12.01,12.04,11.98,12.02,194500.0,12.01,12.04,11.98,12.02,194500.0
2008-09-30 13:20:00,12.0,12.08,12.0,12.02,131200.0,12.0,12.08,12.0,12.02,131200.0
2008-09-30 13:25:00,12.01,12.02,12.01,12.02,88500.0,12.01,12.02,12.01,12.02,88500.0
2008-09-30 13:30:00,12.02,12.05,12.02,12.04,124600.0,12.02,12.05,12.02,12.04,124600.0
2008-09-30 13:35:00,12.03,12.06,12.02,12.05,120600.0,12.03,12.06,12.02,12.05,120600.0
2008-09-30 13:40:00,12.05,12.06,12.0,12.0,155100.0,12.05,12.06,12.0,12.0,155100.0
2008-09-30 13:45:00,12.01,12.02,12.0,12.01,47600.0,12.01,12.02,12.0,12.01,47600.0
2008-09-30 13:50:00,12.02,12.07,12.01,12.07,53600.0,12.02,12.07,12.01,12.07,53600.0
2008-09-30 13:55:00,12.06,12.07,12.05,12.05,45100.0,12.06,12.07,12.05,12.05,45100.0
2008-09-30 14:00:00,12.06,12.06,12.02,12.04,119500.0,12.06,12.06,12.02,12.04,119500.0
2008-09-30 14:05:00,12.03,12.04,12.03,12.04,67100.0,12.03,12.04,12.03,12.04,67100.0
2008-09-30 14:10:00,12.04,12.05,12.03,12.05,144100.0,12.04,12.05,12.03,12.05,144100.0
2008-09-30 14:15:00,12.05,12.05,12.01,12.02,92200.0,12.05,12.05,12.01,12.02,92200.0
2008-09-30 14:20:00,12.01,12.02,12.0,12.02,101100.0,12.01,12.02,12.0,12.02,101100.0
2008-09-30 14:25:00,12.02,12.05,12.01,12.04,72600.0,12.02,12.05,12.01,12.04,72600.0
2008-09-30 14:30:00,12.04,12.07,12.04,12.06,90300.0,12.04,12.07,12.04,12.06,90300.0
2008-09-30 14:35:00,12.06,12.07,12.05,12.06,222400.0,12.06,12.07,12.05,12.06,222400.0
2008-09-30 14:40:00,12.06,12.06,12.02,12.04,122600.0,12.06,12.06,12.02,12.04,122600.0
2008-09-30 14:45:00,12.05,12.1,12.03,12.1,178300.0,12.05,12.1,12.03,12.1,178300.0
2008-09-30 14:50:00,12.1,12.1,12.05,12.05,364800.0,12.1,12.1,12.05,12.05,364800.0
2008-09-30 14:55:00,12.05,12.06,12.05,12.05,108400.0,12.05,12.06,12.05,12.05,108400.0
2008-09-30 15:00:00,12.06,12.1,12.05,12.09,83500.0,12.06,12.1,12.05,12.09,83500.0
2008-09-30 15:05:00,12.09,12.14,12.08,12.12,175100.0,12.09,12.14,12.08,12.12,175100.0
2008-09-30 15:10:00,12.12,12.12,12.08,12.1,181900.0,12.12,12.12,12.08,12.1,181900.0
2008-09-30 15:15:00,12.1,12.11,12.08,12.1,155100.0,12.1,12.11,12.08,12.1,155100.0
2008-09-30 15:20:00,12.1,12.2,12.1,12.19,813200.0,12.1,12.2,12.1,12.19,813200.0
2008-09-30 15:25:00,12.19,12.2,12.13,12.14,220100.0,12.19,12.2,12.13,12.14,220100.0
2008-09-30 15:30:00,12.14,12.14,12.13,12.14,245100.0,12.14,12.14,12.13,12.14,245100.0
2008-09-30 15:35:00,12.14,12.14,12.13,12.14,123500.0,12.14,12.14,12.13,12.14,123500.0
2008-09-30 15:40:00,12.14,12.18,12.13,12.17,464200.0,12.14,12.18,12.13,12.17,464200.0
2008-09-30 15:45:00,12.18,12.21,12.17,12.2,387700.0,12.18,12.21,12.17,12.2,387700.0
2008-09-30 15:50:00,12.2,12.29,12.2,12.28,494000.0,12.2,12.29,12.2,12.28,494000.0
2008-09-30 15:55:00,12.28,12.3,12.24,12.27,642200.0,12.28,12.3,12.24,12.27,642200.0
2008-10-01 09:30:00,11.5,11.9,11.5,11.57,519800.0,11.5,11.9,11.5,11.57,519800.0
2008-10-01 09:35:00,11.56,11.61,11.44,11.5,624900.0,11.56,11.61,11.44,11.5,624900.0
2008-10-01 09:40:00,11.51,11.61,11.5,11.54,457900.0,11.51,11.61,11.5,11.54,457900.0
2008-10-01 09:45:00,11.53,11.55,11.5,11.52,364400.0,11.53,11.55,11.5,11.52,364400.0
2008-10-01 09:50:00,11.52,11.6,11.52,11.54,621300.0,11.52,11.6,11.52,11.54,621300.0
2008-10-01 09:55:00,11.55,11.59,11.48,11.5,711800.0,11.55,11.59,11.48,11.5,711800.0
2008-10-01 10:00:00,11.49,11.49,11.4,11.4,631700.0,11.49,11.49,11.4,11.4,631700.0
2008-10-01 10:05:00,11.4,11.44,11.36,11.41,397900.0,11.4,11.44,11.36,11.41,397900.0
2008-10-01 10:10:00,11.41,11.51,11.4,11.45,354300.0,11.41,11.51,11.4,11.45,354300.0
2008-10-01 10:15:00,11.45,11.45,11.37,11.4,320000.0,11.45,11.45,11.37,11.4,320000.0
2008-10-01 10:20:00,11.4,11.41,11.38,11.39,279500.0,11.4,11.41,11.38,11.39,279500.0
2008-10-01 10:25:00,11.4,11.4,11.27,11.29,276800.0,11.4,11.4,11.27,11.29,276800.0
2008-10-01 10:30:00,11.28,11.32,11.25,11.28,217900.0,11.28,11.32,11.25,11.28,217900.0
2008-10-01 10:35:00,11.28,11.31,11.24,11.27,319500.0,11.28,11.31,11.24,11.27,319500.0
2008-10-01 10:40:00,11.28,11.33,11.27,11.31,118200.0,11.28,11.33,11.27,11.31,118200.0
2008-10-01 10:45:00,11.3,11.37,11.3,11.37,175200.0,11.3,11.37,11.3,11.37,175200.0
2008-10-01 10:50:00,11.37,11.38,11.34,11.35,155200.0,11.37,11.38,11.34,11.35,155200.0
2008-10-01 10:55:00,11.35,11.45,11.35,11.42,424300.0,11.35,11.45,11.35,11.42,424300.0
2008-10-01 11:00:00,11.41,11.45,11.33,11.35,341400.0,11.41,11.45,11.33,11.35,341400.0
2008-10-01 11:05:00,11.35,11.38,11.3,11.32,70400.0,11.35,11.38,11.3,11.32,70400.0
2008-10-01 11:10:00,11.33,11.37,11.31,11.36,38500.0,11.33,11.37,11.31,11.36,38500.0
2008-10-01 11:15:00,11.36,11.4,11.36,11.37,65000.0,11.36,11.4,11.36,11.37,65000.0
2008-10-01 11:20:00,11.37,11.4,11.35,11.36,51700.0,11.37,11.4,11.35,11.36,51700.0
2008-10-01 11:25:00,11.37,11.45,11.37,11.4,106600.0,11.37,11.45,11.37,11.4,106600.0
2008-10-01 11:30:00,11.41,11.41,11.39,11.41,362700.0,11.41,11.41,11.39,11.41,362700.0
2008-10-01 11:35:00,11.4,11.45,11.4,11.45,79200.0,11.4,11.45,11.4,11.45,79200.0
2008-10-01 11:40:00,11.45,11.46,11.41,11.42,61300.0,11.45,11.46,11.41,11.42,61300.0
2008-10-01 11:45:00,11.41,11.44,11.41,11.43,144200.0,11.41,11.44,11.41,11.43,144200.0
2008-10-01 11:50:00,11.44,11.46,11.4,11.44,551700.0,11.44,11.46,11.4,11.44,551700.0
2008-10-01 11:55:00,11.43,11.46,11.4,11.4,214600.0,11.43,11.46,11.4,11.4,214600.0
2008-10-01 12:00:00,11.41,11.42,11.39,11.39,53000.0,11.41,11.42,11.39,11.39,53000.0
2008-10-01 12:05:00,11.39,11.39,11.34,11.35,55900.0,11.39,11.39,11.34,11.35,55900.0
2008-10-01 12:10:00,11.35,11.55,11.34,11.37,205300.0,11.35,11.55,11.34,11.37,205300.0
2008-10-01 12:15:00,11.37,11.42,11.35,11.36,161300.0,11.37,11.42,11.35,11.36,161300.0
2008-10-01 12:20:00,11.36,11.36,11.31,11.34,121600.0,11.36,11.36,11.31,11.34,121600.0
2008-10-01 12:25:00,11.35,11.37,11.3,11.3,98800.0,11.35,11.37,11.3,11.3,98800.0
2008-10-01 12:30:00,11.31,11.38,11.3,11.38,182200.0,11.31,11.38,11.3,11.38,182200.0
2008-10-01 12:35:00,11.38,11.41,11.38,11.4,142700.0,11.38,11.41,11.38,11.4,142700.0
2008-10-01 12:40:00,11.41,11.43,11.39,11.4,133900.0,11.41,11.43,11.39,11.4,133900.0
2008-10-01 12:45:00,11.4,11.41,11.36,11.36,191600.0,11.4,11.41,11.36,11.36,191600.0
2008-10-01 12:50:00,11.37,11.4,11.36,11.36,73000.0,11.37,11.4,11.36,11.36,73000.0
2008-10-01 12:55:00,11.36,11.4,11.36,11.39,164400.0,11.36,11.4,11.36,11.39,164400.0
2008-10-01 13:00:00,11.39,11.39,11.33,11.38,212800.0,11.39,11.39,11.33,11.38,212800.0
2008-10-01 13:05:00,11.38,11.39,11.37,11.38,59600.0,11.38,11.39,11.37,11.38,59600.0
2008-10-01 13:10:00,11.38,11.39,11.38,11.38,40000.0,11.38,11.39,11.38,11.38,40000.0
2008-10-01 13:15:00,11.39,11.39,11.34,11.35,161700.0,11.39,11.39,11.34,11.35,161700.0
2008-10-01 13:20:00,11.35,11.37,11.33,11.34,400400.0,11.35,11.37,11.33,11.34,400400.0
2008-10-01 13:25:00,11.34,11.36,11.3,11.3,138900.0,11.34,11.36,11.3,11.3,138900.0
2008-10-01 13:30:00,11.3,11.31,11.21,11.24,202400.0,11.3,11.31,11.21,11.24,202400.0
2008-10-01 13:35:00,11.25,11.25,11.19,11.19,137200.0,11.25,11.25,11.19,11.19,137200.0
2008-10-01 13:40:00,11.19,11.23,11.1,11.21,344300.0,11.19,11.23,11.1,11.21,344300.0
2008-10-01 13:45:00,11.22,11.23,11.11,11.15,297000.0,11.22,11.23,11.11,11.15,297000.0
2008-10-01 13:50:00,11.15,11.17,11.1,11.14,199900.0,11.15,11.17,11.1,11.14,199900.0
2008-10-01 13:55:00,11.14,11.15,11.1,11.11,114500.0,11.14,11.15,11.1,11.11,114500.0
2008-10-01 14:00:00,11.11,11.12,11.04,11.1,212500.0,11.11,11.12,11.04,11.1,212500.0
2008-10-01 14:05:00,11.1,11.1,11.0,11.03,325400.0,11.1,11.1,11.0,11.03,325400.0
2008-10-01 14:10:00,11.04,11.05,11.0,11.05,228100.0,11.04,11.05,11.0,11.05,228100.0
2008-10-01 14:15:00,11.04,11.1,11.0,11.08,340600.0,11.04,11.1,11.0,11.08,340600.0
2008-10-01 14:20:00,11.09,11.13,11.05,11.1,420100.0,11.09,11.13,11.05,11.1,420100.0
2008-10-01 14:25:00,11.09,11.13,11.08,11.1,198300.0,11.09,11.13,11.08,11.1,198300.0
2008-10-01 14:30:00,11.1,11.1,11.01,11.01,165200.0,11.1,11.1,11.01,11.01,165200.0
2008-10-01 14:35:00,11.01,11.09,11.0,11.09,254200.0,11.01,11.09,11.0,11.09,254200.0
2008-10-01 14:40:00,11.09,11.11,11.05,11.1,190200.0,11.09,11.11,11.05,11.1,190200.0
2008-10-01 14:45:00,11.09,11.23,11.09,11.21,346500.0,11.09,11.23,11.09,11.21,346500.0
2008-10-01 14:50:00,11.22,11.25,11.18,11.23,240100.0,11.22,11.25,11.18,11.23,240100.0
2008-10-01 14:55:00,11.22,11.3,11.21,11.24,330300.0,11.22,11.3,11.21,11.24,330300.0
2008-10-01 15:00:00,11.24,11.26,11.21,11.25,453700.0,11.24,11.26,11.21,11.25,453700.0
2008-10-01 15:05:00,11.25,11.25,11.19,11.22,143000.0,11.25,11.25,11.19,11.22,143000.0
2008-10-01 15:10:00,11.22,11.29,11.21,11.29,301100.0,11.22,11.29,11.21,11.29,301100.0
2008-10-01 15:15:00,11.29,11.29,11.24,11.26,129200.0,11.29,11.29,11.24,11.26,129200.0
2008-10-01 15:20:00,11.26,11.26,11.25,11.26,93900.0,11.26,11.26,11.25,11.26,93900.0
2008-10-01 15:25:00,11.25,11.28,11.23,11.24,150700.0,11.25,11.28,11.23,11.24,150700.0
2008-10-01 15:30:00,11.25,11.33,11.24,11.33,394900.0,11.25,11.33,11.24,11.33,394900.0
2008-10-01 15:35:00,11.32,11.34,11.29,11.31,414400.0,11.32,11.34,11.29,11.31,414400.0
2008-10-01 15:40:00,11.31,11.31,11.24,11.24,514600.0,11.31,11.31,11.24,11.24,514600.0
2008-10-01 15:45:00,11.24,11.25,11.2,11.23,541300.0,11.24,11.25,11.2,11.23,541300.0
2008-10-01 15:50:00,11.23,11.32,11.23,11.32,605100.0,11.23,11.32,11.23,11.32,605100.0
2008-10-01 15:55:00,11.32,11.39,11.31,11.35,907500.0,11.32,11.39,11.31,11.35,907500.0
2008-10-02 09:30:00,11.25,11.39,11.19,11.24,119400.0,11.25,11.39,11.19,11.24,119400.0
2008-10-02 09:35:00,11.24,11.38,11.23,11.35,157900.0,11.24,11.38,11.23,11.35,157900.0
2008-10-02 09:40:00,11.35,11.37,11.24,11.35,134100.0,11.35,11.37,11.24,11.35,134100.0
2008-10-02 09:45:00,11.35,11.4,11.34,11.39,117900.0,11.35,11.4,11.34,11.39,117900.0
2008-10-02 09:50:00,11.4,11.41,11.27,11.31,140500.0,11.4,11.41,11.27,11.31,140500.0
2008-10-02 09:55:00,11.3,11.36,11.27,11.31,209100.0,11.3,11.36,11.27,11.31,209100.0
2008-10-02 10:00:00,11.3,11.31,11.24,11.27,133000.0,11.3,11.31,11.24,11.27,133000.0
2008-10-02 10:05:00,11.27,11.28,11.21,11.24,116700.0,11.27,11.28,11.21,11.24,116700.0
2008-10-02 10:10:00,11.24,11.28,11.24,11.27,141300.0,11.24,11.28,11.24,11.27,141300.0
2008-10-02 10:15:00,11.28,11.34,11.27,11.33,109200.0,11.28,11.34,11.27,11.33,109200.0
2008-10-02 10:20:00,11.33,11.34,11.29,11.3,168200.0,11.33,11.34,11.29,11.3,168200.0
2008-10-02 10:25:00,11.31,11.33,11.3,11.32,88100.0,11.31,11.33,11.3,11.32,88100.0
2008-10-02 10:30:00,11.33,11.35,11.32,11.34,76400.0,11.33,11.35,11.32,11.34,76400.0
2008-10-02 10:35:00,11.35,11.36,11.33,11.36,205100.0,11.35,11.36,11.33,11.36,205100.0
2008-10-02 10:40:00,11.35,11.37,11.35,11.36,85900.0,11.35,11.37,11.35,11.36,85900.0
2008-10-02 10:45:00,11.36,11.38,11.35,11.35,49800.0,11.36,11.38,11.35,11.35,49800.0
2008-10-02 10:50:00,11.36,11.38,11.36,11.38,77500.0,11.36,11.38,11.36,11.38,77500.0
2008-10-02 10:55:00,11.38,11.39,11.32,11.33,194300.0,11.38,11.39,11.32,11.33,194300.0
2008-10-02 11:00:00,11.33,11.33,11.31,11.32,50600.0,11.33,11.33,11.31,11.32,50600.0
2008-10-02 11:05:00,11.31,11.32,11.22,11.25,181300.0,11.31,11.32,11.22,11.25,181300.0
2008-10-02 11:10:00,11.24,11.25,11.2,11.25,104300.0,11.24,11.25,11.2,11.25,104300.0
2008-10-02 11:15:00,11.25,11.26,11.22,11.26,130400.0,11.25,11.26,11.22,11.26,130400.0
2008-10-02 11:20:00,11.26,11.28,11.25,11.27,50500.0,11.26,11.28,11.25,11.27,50500.0
2008-10-02 11:25:00,11.28,11.28,11.27,11.28,46800.0,11.28,11.28,11.27,11.28,46800.0
2008-10-02 11:30:00,11.28,11.28,11.24,11.25,196000.0,11.28,11.28,11.24,11.25,196000.0
2008-10-02 11:35:00,11.25,11.25,11.19,11.19,94000.0,11.25,11.25,11.19,11.19,94000.0
2008-10-02 11:40:00,11.19,11.19,11.16,11.19,183400.0,11.19,11.19,11.16,11.19,183400.0
2008-10-02 11:45:00,11.19,11.21,11.18,11.2,31800.0,11.19,11.21,11.18,11.2,31800.0
2008-10-02 11:50:00,11.21,11.22,11.17,11.18,194300.0,11.21,11.22,11.17,11.18,194300.0
2008-10-02 11:55:00,11.18,11.2,11.16,11.19,130300.0,11.18,11.2,11.16,11.19,130300.0
2008-10-02 12:00:00,11.2,11.22,11.19,11.19,78100.0,11.2,11.22,11.19,11.19,78100.0
2008-10-02 12:05:00,11.2,11.22,11.19,11.19,68400.0,11.2,11.22,11.19,11.19,68400.0
2008-10-02 12:10:00,11.2,11.2,11.18,11.19,46800.0,11.2,11.2,11.18,11.19,46800.0
2008-10-02 12:15:00,11.19,11.2,11.18,11.19,53500.0,11.19,11.2,11.18,11.19,53500.0
2008-10-02 12:20:00,11.2,11.24,11.18,11.23,76600.0,11.2,11.24,11.18,11.23,76600.0
2008-10-02 12:25:00,11.23,11.23,11.2,11.2,56900.0,11.23,11.23,11.2,11.2,56900.0
2008-10-02 12:30:00,11.2,11.22,11.2,11.2,92300.0,11.2,11.22,11.2,11.2,92300.0
2008-10-02 12:35:00,11.21,11.21,11.19,11.19,21500.0,11.21,11.21,11.19,11.19,21500.0
2008-10-02 12:40:00,11.2,11.2,11.19,11.19,48100.0,11.2,11.2,11.19,11.19,48100.0
2008-10-02 12:45:00,11.19,11.2,11.11,11.15,314700.0,11.19,11.2,11.11,11.15,314700.0
2008-10-02 12:50:00,11.14,11.2,11.14,11.2,112700.0,11.14,11.2,11.14,11.2,112700.0
2008-10-02 12:55:00,11.2,11.24,11.2,11.24,43000.0,11.2,11.24,11.2,11.24,43000.0
2008-10-02 13:00:00,11.24,11.27,11.22,11.27,128700.0,11.24,11.27,11.22,11.27,128700.0
2008-10-02 13:05:00,11.27,11.28,11.19,11.19,99200.0,11.27,11.28,11.19,11.19,99200.0
2008-10-02 13:10:00,11.19,11.24,11.18,11.23,86600.0,11.19,11.24,11.18,11.23,86600.0
2008-10-02 13:15:00,11.22,11.28,11.21,11.26,95400.0,11.22,11.28,11.21,11.26,95400.0
2008-10-02 13:20:00,11.26,11.29,11.26,11.27,92500.0,11.26,11.29,11.26,11.27,92500.0
2008-10-02 13:25:00,11.26,11.3,11.26,11.3,38300.0,11.26,11.3,11.26,11.3,38300.0
2008-10-02 13:30:00,11.3,11.32,11.27,11.29,140600.0,11.3,11.32,11.27,11.29,140600.0
2008-10-02 13:35:00,11.29,11.31,11.28,11.28,218800.0,11.29,11.31,11.28,11.28,218800.0
2008-10-02 13:40:00,11.28,11.33,11.27,11.31,274200.0,11.28,11.33,11.27,11.31,274200.0
2008-10-02 13:45:00,11.31,11.33,11.28,11.32,290900.0,11.31,11.33,11.28,11.32,290900.0
2008-10-02 13:50:00,11.34,11.35,11.29,11.32,228700.0,11.34,11.35,11.29,11.32,228700.0
2008-10-02 13:55:00,11.33,11.38,11.32,11.37,226100.0,11.33,11.38,11.32,11.37,226100.0
2008-10-02 14:00:00,11.37,11.38,11.34,11.34,100400.0,11.37,11.38,11.34,11.34,100400.0
2008-10-02 14:05:00,11.34,11.35,11.3,11.31,122100.0,11.34,11.35,11.3,11.31,122100.0
2008-10-02 14:10:00,11.32,11.36,11.31,11.33,181000.0,11.32,11.36,11.31,11.33,181000.0
2008-10-02 14:15:00,11.33,11.37,11.33,11.35,120300.0,11.33,11.37,11.33,11.35,120300.0
2008-10-02 14:20:00,11.36,11.37,11.34,11.34,250400.0,11.36,11.37,11.34,11.34,250400.0
2008-10-02 14:25:00,11.34,11.37,11.33,11.34,140300.0,11.34,11.37,11.33,11.34,140300.0
2008-10-02 14:30:00,11.34,11.38,11.34,11.37,132600.0,11.34,11.38,11.34,11.37,132600.0
2008-10-02 14:35:00,11.36,11.36,11.31,11.34,155200.0,11.36,11.36,11.31,11.34,155200.0
2008-10-02 14:40:00,11.35,11.36,11.31,11.32,103100.0,11.35,11.36,11.31,11.32,103100.0
2008-10-02 14:45:00,11.33,11.36,11.33,11.35,108100.0,11.33,11.36,11.33,11.35,108100.0
2008-10-02 14:50:00,11.35,11.35,11.33,11.33,99400.0,11.35,11.35,11.33,11.33,99400.0
2008-10-02 14:55:00,11.34,11.38,11.34,11.38,115700.0,11.34,11.38,11.34,11.38,115700.0
2008-10-02 15:00:00,11.38,11.4,11.36,11.39,175000.0,11.38,11.4,11.36,11.39,175000.0
2008-10-02 15:05:00,11.4,11.45,11.39,11.41,394700.0,11.4,11.45,11.39,11.41,394700.0
2008-10-02 15:10:00,11.42,11.44,11.41,11.44,121400.0,11.42,11.44,11.41,11.44,121400.0
2008-10-02 15:15:00,11.43,11.44,11.34,11.36,183800.0,11.43,11.44,11.34,11.36,183800.0
2008-10-02 15:20:00,11.36,11.43,11.35,11.39,212000.0,11.36,11.43,11.35,11.39,212000.0
2008-10-02 15:25:00,11.39,11.41,11.38,11.41,170600.0,11.39,11.41,11.38,11.41,170600.0
2008-10-02 15:30:00,11.42,11.49,11.41,11.45,232700.0,11.42,11.49,11.41,11.45,232700.0
2008-10-02 15:35:00,11.45,11.46,11.4,11.42,352400.0,11.45,11.46,11.4,11.42,352400.0
2008-10-02 15:40:00,11.42,11.49,11.42,11.48,347300.0,11.42,11.49,11.42,11.48,347300.0
2008-10-02 15:45:00,11.48,11.51,11.46,11.51,398100.0,11.48,11.51,11.46,11.51,398100.0
2008-10-02 15:50:00,11.5,11.51,11.45,11.45,365200.0,11.5,11.51,11.45,11.45,365200.0
2008-10-02 15:55:00,11.46,11.46,11.41,11.44,446900.0,11.46,11.46,11.41,11.44,446900.0
2008-10-03 09:30:00,11.52,11.62,11.52,11.61,59400.0,11.52,11.62,11.52,11.61,59400.0
2008-10-03 09:35:00,11.61,11.62,11.5,11.62,84800.0,11.61,11.62,11.5,11.62,84800.0
2008-10-03 09:40:00,11.62,11.66,11.61,11.62,123500.0,11.62,11.66,11.61,11.62,123500.0
2008-10-03 09:45:00,11.62,11.64,11.56,11.64,97100.0,11.62,11.64,11.56,11.64,97100.0
2008-10-03 09:50:00,11.65,11.65,11.59,11.6,66100.0,11.65,11.65,11.59,11.6,66100.0
2008-10-03 09:55:00,11.6,11.61,11.52,11.54,202700.0,11.6,11.61,11.52,11.54,202700.0
2008-10-03 10:00:00,11.54,11.57,11.52,11.54,78200.0,11.54,11.57,11.52,11.54,78200.0
2008-10-03 10:05:00,11.54,11.56,11.51,11.52,57700.0,11.54,11.56,11.51,11.52,57700.0
2008-10-03 10:10:00,11.53,11.56,11.5,11.56,58800.0,11.53,11.56,11.5,11.56,58800.0
2008-10-03 10:15:00,11.56,11.57,11.51,11.54,101300.0,11.56,11.57,11.51,11.54,101300.0
2008-10-03 10:20:00,11.54,11.56,11.54,11.54,143500.0,11.54,11.56,11.54,11.54,143500.0
2008-10-03 10:25:00,11.55,11.56,11.52,11.56,98500.0,11.55,11.56,11.52,11.56,98500.0
2008-10-03 10:30:00,11.56,11.59,11.55,11.57,108800.0,11.56,11.59,11.55,11.57,108800.0
2008-10-03 10:35:00,11.58,11.62,11.56,11.56,102300.0,11.58,11.62,11.56,11.56,102300.0
2008-10-03 10:40:00,11.56,11.57,11.52,11.52,78400.0,11.56,11.57,11.52,11.52,78400.0
2008-10-03 10:45:00,11.53,11.54,11.52,11.54,53800.0,11.53,11.54,11.52,11.54,53800.0
2008-10-03 10:50:00,11.54,11.55,11.48,11.52,156400.0,11.54,11.55,11.48,11.52,156400.0
2008-10-03 10:55:00,11.52,11.56,11.52,11.55,71300.0,11.52,11.56,11.52,11.55,71300.0
2008-10-03 11:00:00,11.56,11.62,11.55,11.62,159700.0,11.56,11.62,11.55,11.62,159700.0
2008-10-03 11:05:00,11.61,11.63,11.58,11.6,76000.0,11.61,11.63,11.58,11.6,76000.0
2008-10-03 11:10:00,11.6,11.62,11.57,11.57,149300.0,11.6,11.62,11.57,11.57,149300.0
2008-10-03 11:15:00,11.57,11.58,11.56,11.56,82800.0,11.57,11.58,11.56,11.56,82800.0
2008-10-03 11:20:00,11.56,11.59,11.55,11.58,78400.0,11.56,11.59,11.55,11.58,78400.0
2008-10-03 11:25:00,11.58,11.59,11.58,11.59,86800.0,11.58,11.59,11.58,11.59,86800.0
2008-10-03 11:30:00,11.59,11.6,11.58,11.6,70800.0,11.59,11.6,11.58,11.6,70800.0
2008-10-03 11:35:00,11.6,11.62,11.59,11.62,83300.0,11.6,11.62,11.59,11.62,83300.0
2008-10-03 11:40:00,11.62,11.65,11.62,11.64,99600.0,11.62,11.65,11.62,11.64,99600.0
2008-10-03 11:45:00,11.65,11.65,11.58,11.59,72800.0,11.65,11.65,11.58,11.59,72800.0
2008-10-03 11:50:00,11.59,11.59,11.56,11.57,56100.0,11.59,11.59,11.56,11.57,56100.0
2008-10-03 11:55:00,11.56,11.59,11.56,11.59,22200.0,11.56,11.59,11.56,11.59,22200.0
2008-10-03 12:00:00,11.58,11.6,11.58,11.6,82300.0,11.58,11.6,11.58,11.6,82300.0
2008-10-03 12:05:00,11.59,11.6,11.58,11.59,21800.0,11.59,11.6,11.58,11.59,21800.0
2008-10-03 12:10:00,11.59,11.6,11.58,11.59,33500.0,11.59,11.6,11.58,11.59,33500.0
2008-10-03 12:15:00,11.6,11.6,11.59,11.59,33400.0,11.6,11.6,11.59,11.59,33400.0
2008-10-03 12:20:00,11.59,11.6,11.54,11.56,115400.0,11.59,11.6,11.54,11.56,115400.0
2008-10-03 12:25:00,11.56,11.57,11.55,11.57,40300.0,11.56,11.57,11.55,11.57,40300.0
2008-10-03 12:30:00,11.58,11.59,11.57,11.59,72100.0,11.58,11.59,11.57,11.59,72100.0
2008-10-03 12:35:00,11.58,11.59,11.58,11.58,38500.0,11.58,11.59,11.58,11.58,38500.0
2008-10-03 12:40:00,11.59,11.62,11.58,11.62,98700.0,11.59,11.62,11.58,11.62,98700.0
2008-10-03 12:45:00,11.62,11.62,11.58,11.62,83600.0,11.62,11.62,11.58,11.62,83600.0
2008-10-03 12:50:00,11.62,11.62,11.53,11.55,118200.0,11.62,11.62,11.53,11.55,118200.0
2008-10-03 12:55:00,11.55,11.61,11.54,11.6,62800.0,11.55,11.61,11.54,11.6,62800.0
2008-10-03 13:00:00,11.59,11.6,11.54,11.6,58000.0,11.59,11.6,11.54,11.6,58000.0
2008-10-03 13:05:00,11.6,11.71,11.56,11.67,239200.0,11.6,11.71,11.56,11.67,239200.0
2008-10-03 13:10:00,11.67,11.67,11.54,11.62,113100.0,11.67,11.67,11.54,11.62,113100.0
2008-10-03 13:15:00,11.62,11.65,11.56,11.59,81600.0,11.62,11.65,11.56,11.59,81600.0
2008-10-03 13:20:00,11.6,11.65,11.48,11.53,197300.0,11.6,11.65,11.48,11.53,197300.0
2008-10-03 13:25:00,11.52,11.62,11.4,11.52,275600.0,11.52,11.62,11.4,11.52,275600.0
2008-10-03 13:30:00,11.52,11.54,11.33,11.4,226300.0,11.52,11.54,11.33,11.4,226300.0
2008-10-03 13:35:00,11.41,11.47,11.38,11.43,203600.0,11.41,11.47,11.38,11.43,203600.0
2008-10-03 13:40:00,11.42,11.44,11.31,11.34,378300.0,11.42,11.44,11.31,11.34,378300.0
2008-10-03 13:45:00,11.34,11.43,11.3,11.41,238100.0,11.34,11.43,11.3,11.41,238100.0
2008-10-03 13:50:00,11.41,11.49,11.32,11.36,279500.0,11.41,11.49,11.32,11.36,279500.0
2008-10-03 13:55:00,11.37,11.46,11.36,11.42,190000.0,11.37,11.46,11.36,11.42,190000.0
2008-10-03 14:00:00,11.42,11.44,11.36,11.4,194500.0,11.42,11.44,11.36,11.4,194500.0
2008-10-03 14:05:00,11.4,11.43,11.37,11.41,265200.0,11.4,11.43,11.37,11.41,265200.0
2008-10-03 14:10:00,11.41,11.43,11.38,11.41,122000.0,11.41,11.43,11.38,11.41,122000.0
2008-10-03 14:15:00,11.41,11.41,11.38,11.39,105800.0,11.41,11.41,11.38,11.39,105800.0
2008-10-03 14:20:00,11.39,11.4,11.34,11.38,173200.0,11.39,11.4,11.34,11.38,173200.0
2008-10-03 14:25:00,11.38,11.39,11.3,11.33,200600.0,11.38,11.39,11.3,11.33,200600.0
2008-10-03 14:30:00,11.34,11.39,11.28,11.32,253500.0,11.34,11.39,11.28,11.32,253500.0
2008-10-03 14:35:00,11.32,11.39,11.32,11.33,334900.0,11.32,11.39,11.32,11.33,334900.0
2008-10-03 14:40:00,11.33,11.35,11.3,11.31,281500.0,11.33,11.35,11.3,11.31,281500.0
2008-10-03 14:45:00,11.31,11.31,11.2,11.24,280100.0,11.31,11.31,11.2,11.24,280100.0
2008-10-03 14:50:00,11.24,11.32,11.22,11.31,302100.0,11.24,11.32,11.22,11.31,302100.0
2008-10-03 14:55:00,11.31,11.38,11.3,11.35,152100.0,11.31,11.38,11.3,11.35,152100.0
2008-10-03 15:00:00,11.34,11.37,11.3,11.34,144700.0,11.34,11.37,11.3,11.34,144700.0
2008-10-03 15:05:00,11.33,11.33,11.27,11.28,286900.0,11.33,11.33,11.27,11.28,286900.0
2008-10-03 15:10:00,11.28,11.3,11.23,11.25,141500.0,11.28,11.3,11.23,11.25,141500.0
2008-10-03 15:15:00,11.26,11.29,11.23,11.24,134400.0,11.26,11.29,11.23,11.24,134400.0
2008-10-03 15:20:00,11.24,11.24,11.21,11.22,112200.0,11.24,11.24,11.21,11.22,112200.0
2008-10-03 15:25:00,11.22,11.23,11.18,11.21,117100.0,11.22,11.23,11.18,11.21,117100.0
2008-10-03 15:30:00,11.21,11.27,11.21,11.23,172900.0,11.21,11.27,11.21,11.23,172900.0
2008-10-03 15:35:00,11.24,11.25,11.14,11.15,145700.0,11.24,11.25,11.14,11.15,145700.0
2008-10-03 15:40:00,11.15,11.15,11.04,11.05,315000.0,11.15,11.15,11.04,11.05,315000.0
2008-10-03 15:45:00,11.04,11.07,11.01,11.02,243200.0,11.04,11.07,11.01,11.02,243200.0
2008-10-03 15:50:00,11.02,11.08,11.01,11.07,324000.0,11.02,11.08,11.01,11.07,324000.0
2008-10-03 15:55:00,11.08,11.13,11.06,11.07,652600.0,11.08,11.13,11.06,11.07,652600.0
2008-10-06 09:30:00,10.82,11.07,10.81,11.03,221000.0,10.82,11.07,10.81,11.03,221000.0
2008-10-06 09:35:00,11.05,11.07,10.95,11.04,214000.0,11.05,11.07,10.95,11.04,214000.0
2008-10-06 09:40:00,11.04,11.04,10.87,10.9,165300.0,11.04,11.04,10.87,10.9,165300.0
2008-10-06 09:45:00,10.9,10.99,10.86,10.91,185100.0,10.9,10.99,10.86,10.91,185100.0
2008-10-06 09:50:00,10.91,10.96,10.88,10.91,97900.0,10.91,10.96,10.88,10.91,97900.0
2008-10-06 09:55:00,10.9,10.94,10.81,10.84,280300.0,10.9,10.94,10.81,10.84,280300.0
2008-10-06 10:00:00,10.84,10.85,10.74,10.75,235400.0,10.84,10.85,10.74,10.75,235400.0
2008-10-06 10:05:00,10.76,10.77,10.67,10.7,228500.0,10.76,10.77,10.67,10.7,228500.0
2008-10-06 10:10:00,10.7,10.76,10.64,10.67,167300.0,10.7,10.76,10.64,10.67,167300.0
2008-10-06 10:15:00,10.68,10.72,10.61,10.61,197200.0,10.68,10.72,10.61,10.61,197200.0
2008-10-06 10:20:00,10.62,10.62,10.52,10.6,312000.0,10.62,10.62,10.52,10.6,312000.0
2008-10-06 10:25:00,10.6,10.61,10.56,10.61,332600.0,10.6,10.61,10.56,10.61,332600.0
2008-10-06 10:30:00,10.61,10.62,10.53,10.54,126600.0,10.61,10.62,10.53,10.54,126600.0
2008-10-06 10:35:00,10.53,10.55,10.42,10.42,256200.0,10.53,10.55,10.42,10.42,256200.0
2008-10-06 10:40:00,10.42,10.45,10.21,10.29,300800.0,10.42,10.45,10.21,10.29,300800.0
2008-10-06 10:45:00,10.29,10.42,10.28,10.4,370800.0,10.29,10.42,10.28,10.4,370800.0
2008-10-06 10:50:00,10.4,10.49,10.28,10.39,306200.0,10.4,10.49,10.28,10.39,306200.0
2008-10-06 10:55:00,10.39,10.5,10.39,10.47,144800.0,10.39,10.5,10.39,10.47,144800.0
2008-10-06 11:00:00,10.47,10.52,10.39,10.52,185700.0,10.47,10.52,10.39,10.52,185700.0
2008-10-06 11:05:00,10.53,10.6,10.47,10.57,181100.0,10.53,10.6,10.47,10.57,181100.0
2008-10-06 11:10:00,10.57,10.61,10.44,10.47,170200.0,10.57,10.61,10.44,10.47,170200.0
2008-10-06 11:15:00,10.47,10.56,10.45,10.55,287000.0,10.47,10.56,10.45,10.55,287000.0
2008-10-06 11:20:00,10.55,10.56,10.48,10.5,203900.0,10.55,10.56,10.48,10.5,203900.0
2008-10-06 11:25:00,10.5,10.58,10.46,10.46,224400.0,10.5,10.58,10.46,10.46,224400.0
2008-10-06 11:30:00,10.46,10.47,10.42,10.45,70300.0,10.46,10.47,10.42,10.45,70300.0
2008-10-06 11:35:00,10.45,10.47,10.4,10.47,125300.0,10.45,10.47,10.4,10.47,125300.0
2008-10-06 11:40:00,10.47,10.48,10.43,10.45,91200.0,10.47,10.48,10.43,10.45,91200.0
2008-10-06 11:45:00,10.45,10.51,10.43,10.43,75600.0,10.45,10.51,10.43,10.43,75600.0
2008-10-06 11:50:00,10.43,10.44,10.36,10.36,100400.0,10.43,10.44,10.36,10.36,100400.0
2008-10-06 11:55:00,10.36,10.37,10.33,10.35,127000.0,10.36,10.37,10.33,10.35,127000.0
2008-10-06 12:00:00,10.34,10.42,10.34,10.4,82700.0,10.34,10.42,10.34,10.4,82700.0
2008-10-06 12:05:00,10.41,10.43,10.4,10.4,78100.0,10.41,10.43,10.4,10.4,78100.0
2008-10-06 12:10:00,10.4,10.42,10.38,10.4,92100.0,10.4,10.42,10.38,10.4,92100.0
2008-10-06 12:15:00,10.4,10.4,10.32,10.37,104300.0,10.4,10.4,10.32,10.37,104300.0
2008-10-06 12:20:00,10.37,10.37,10.33,10.37,82200.0,10.37,10.37,10.33,10.37,82200.0
2008-10-06 12:25:00,10.37,10.4,10.35,10.39,103900.0,10.37,10.4,10.35,10.39,103900.0
2008-10-06 12:30:00,10.39,10.42,10.36,10.36,58500.0,10.39,10.42,10.36,10.36,58500.0
2008-10-06 12:35:00,10.36,10.36,10.29,10.3,142400.0,10.36,10.36,10.29,10.3,142400.0
2008-10-06 12:40:00,10.3,10.33,10.29,10.32,51100.0,10.3,10.33,10.29,10.32,51100.0
2008-10-06 12:45:00,10.33,10.35,10.29,10.33,114100.0,10.33,10.35,10.29,10.33,114100.0
2008-10-06 12:50:00,10.34,10.35,10.3,10.31,102600.0,10.34,10.35,10.3,10.31,102600.0
2008-10-06 12:55:00,10.31,10.33,10.27,10.28,114000.0,10.31,10.33,10.27,10.28,114000.0
2008-10-06 13:00:00,10.27,10.35,10.25,10.33,167400.0,10.27,10.35,10.25,10.33,167400.0
2008-10-06 13:05:00,10.34,10.38,10.34,10.35,126000.0,10.34,10.38,10.34,10.35,126000.0
2008-10-06 13:10:00,10.36,10.4,10.33,10.35,109900.0,10.36,10.4,10.33,10.35,109900.0
2008-10-06 13:15:00,10.34,10.43,10.34,10.41,74900.0,10.34,10.43,10.34,10.41,74900.0
2008-10-06 13:20:00,10.41,10.48,10.4,10.43,81700.0,10.41,10.48,10.4,10.43,81700.0
2008-10-06 13:25:00,10.44,10.44,10.32,10.32,115400.0,10.44,10.44,10.32,10.32,115400.0
2008-10-06 13:30:00,10.33,10.34,10.29,10.3,74800.0,10.33,10.34,10.29,10.3,74800.0
2008-10-06 13:35:00,10.29,10.32,10.28,10.3,27900.0,10.29,10.32,10.28,10.3,27900.0
2008-10-06 13:40:00,10.29,10.37,10.28,10.34,163700.0,10.29,10.37,10.28,10.34,163700.0
2008-10-06 13:45:00,10.34,10.34,10.26,10.27,41800.0,10.34,10.34,10.26,10.27,41800.0
2008-10-06 13:50:00,10.26,10.36,10.26,10.32,105600.0,10.26,10.36,10.26,10.32,105600.0
2008-10-06 13:55:00,10.32,10.34,10.29,10.3,42800.0,10.32,10.34,10.29,10.3,42800.0
2008-10-06 14:00:00,10.31,10.31,10.25,10.25,77600.0,10.31,10.31,10.25,10.25,77600.0
2008-10-06 14:05:00,10.26,10.29,10.23,10.24,219300.0,10.26,10.29,10.23,10.24,219300.0
2008-10-06 14:10:00,10.25,10.3,10.2,10.21,110500.0,10.25,10.3,10.2,10.21,110500.0
2008-10-06 14:15:00,10.21,10.26,10.13,10.15,167000.0,10.21,10.26,10.13,10.15,167000.0
2008-10-06 14:20:00,10.14,10.16,10.1,10.11,103800.0,10.14,10.16,10.1,10.11,103800.0
2008-10-06 14:25:00,10.11,10.14,10.05,10.1,84400.0,10.11,10.14,10.05,10.1,84400.0
2008-10-06 14:30:00,10.1,10.12,10.02,10.06,130200.0,10.1,10.12,10.02,10.06,130200.0
2008-10-06 14:35:00,10.05,10.08,10.0,10.01,202200.0,10.05,10.08,10.0,10.01,202200.0
2008-10-06 14:40:00,10.02,10.03,9.91,9.91,310200.0,10.02,10.03,9.91,9.91,310200.0
2008-10-06 14:45:00,9.91,9.94,9.86,9.91,221600.0,9.91,9.94,9.86,9.91,221600.0
2008-10-06 14:50:00,9.91,10.0,9.89,9.98,154900.0,9.91,10.0,9.89,9.98,154900.0
2008-10-06 14:55:00,9.98,10.08,9.98,10.04,149000.0,9.98,10.08,9.98,10.04,149000.0
2008-10-06 15:00:00,10.04,10.12,10.0,10.09,161100.0,10.04,10.12,10.0,10.09,161100.0
2008-10-06 15:05:00,10.08,10.15,10.05,10.12,140700.0,10.08,10.15,10.05,10.12,140700.0
2008-10-06 15:10:00,10.12,10.23,10.08,10.22,156000.0,10.12,10.23,10.08,10.22,156000.0
2008-10-06 15:15:00,10.22,10.33,10.13,10.32,236500.0,10.22,10.33,10.13,10.32,236500.0
2008-10-06 15:20:00,10.32,10.35,10.18,10.18,306200.0,10.32,10.35,10.18,10.18,306200.0
2008-10-06 15:25:00,10.18,10.42,10.17,10.39,572900.0,10.18,10.42,10.17,10.39,572900.0
2008-10-06 15:30:00,10.39,10.4,10.34,10.34,361100.0,10.39,10.4,10.34,10.34,361100.0
2008-10-06 15:35:00,10.34,10.36,10.26,10.27,285400.0,10.34,10.36,10.26,10.27,285400.0
2008-10-06 15:40:00,10.27,10.4,10.19,10.36,432600.0,10.27,10.4,10.19,10.36,432600.0
2008-10-06 15:45:00,10.36,10.48,10.27,10.36,426400.0,10.36,10.48,10.27,10.36,426400.0
2008-10-06 15:50:00,10.36,10.49,10.34,10.48,544100.0,10.36,10.49,10.34,10.48,544100.0
2008-10-06 15:55:00,10.48,10.5,10.32,10.34,668800.0,10.48,10.5,10.32,10.34,668800.0
2008-10-07 09:30:00,10.54,10.68,10.31,10.34,138300.0,10.54,10.68,10.31,10.34,138300.0
2008-10-07 09:35:00,10.33,10.49,10.32,10.44,92100.0,10.33,10.49,10.32,10.44,92100.0
2008-10-07 09:40:00,10.45,10.52,10.37,10.43,87600.0,10.45,10.52,10.37,10.43,87600.0
2008-10-07 09:45:00,10.42,10.48,10.4,10.46,150900.0,10.42,10.48,10.4,10.46,150900.0
2008-10-07 09:50:00,10.46,10.53,10.44,10.51,209700.0,10.46,10.53,10.44,10.51,209700.0
2008-10-07 09:55:00,10.51,10.54,10.46,10.53,255200.0,10.51,10.54,10.46,10.53,255200.0
2008-10-07 10:00:00,10.53,10.6,10.45,10.48,255300.0,10.53,10.6,10.45,10.48,255300.0
2008-10-07 10:05:00,10.47,10.49,10.39,10.41,172800.0,10.47,10.49,10.39,10.41,172800.0
2008-10-07 10:10:00,10.41,10.48,10.4,10.46,151900.0,10.41,10.48,10.4,10.46,151900.0
2008-10-07 10:15:00,10.46,10.49,10.43,10.46,150600.0,10.46,10.49,10.43,10.46,150600.0
2008-10-07 10:20:00,10.46,10.48,10.41,10.47,159300.0,10.46,10.48,10.41,10.47,159300.0
2008-10-07 10:25:00,10.48,10.57,10.47,10.57,102100.0,10.48,10.57,10.47,10.57,102100.0
2008-10-07 10:30:00,10.56,10.57,10.54,10.55,111800.0,10.56,10.57,10.54,10.55,111800.0
2008-10-07 10:35:00,10.55,10.55,10.48,10.53,105000.0,10.55,10.55,10.48,10.53,105000.0
2008-10-07 10:40:00,10.54,10.57,10.48,10.56,174600.0,10.54,10.57,10.48,10.56,174600.0
2008-10-07 10:45:00,10.57,10.66,10.56,10.64,161500.0,10.57,10.66,10.56,10.64,161500.0
2008-10-07 10:50:00,10.65,10.67,10.63,10.66,113800.0,10.65,10.67,10.63,10.66,113800.0
2008-10-07 10:55:00,10.68,10.68,10.63,10.67,162700.0,10.68,10.68,10.63,10.67,162700.0
2008-10-07 11:00:00,10.67,10.7,10.64,10.66,101000.0,10.67,10.7,10.64,10.66,101000.0
2008-10-07 11:05:00,10.65,10.67,10.6,10.63,213200.0,10.65,10.67,10.6,10.63,213200.0
2008-10-07 11:10:00,10.62,10.62,10.55,10.6,108000.0,10.62,10.62,10.55,10.6,108000.0
2008-10-07 11:15:00,10.61,10.61,10.53,10.55,127200.0,10.61,10.61,10.53,10.55,127200.0
2008-10-07 11:20:00,10.55,10.55,10.42,10.42,181800.0,10.55,10.55,10.42,10.42,181800.0
2008-10-07 11:25:00,10.43,10.44,10.4,10.4,142900.0,10.43,10.44,10.4,10.4,142900.0
2008-10-07 11:30:00,10.4,10.45,10.4,10.4,171100.0,10.4,10.45,10.4,10.4,171100.0
2008-10-07 11:35:00,10.4,10.44,10.38,10.39,214000.0,10.4,10.44,10.38,10.39,214000.0
2008-10-07 11:40:00,10.39,10.41,10.35,10.39,194700.0,10.39,10.41,10.35,10.39,194700.0
2008-10-07 11:45:00,10.39,10.41,10.38,10.4,243700.0,10.39,10.41,10.38,10.4,243700.0
2008-10-07 11:50:00,10.4,10.43,10.38,10.38,109200.0,10.4,10.43,10.38,10.38,109200.0
2008-10-07 11:55:00,10.37,10.4,10.33,10.34,167100.0,10.37,10.4,10.33,10.34,167100.0
2008-10-07 12:00:00,10.34,10.35,10.3,10.32,112100.0,10.34,10.35,10.3,10.32,112100.0
2008-10-07 12:05:00,10.31,10.33,10.25,10.25,238400.0,10.31,10.33,10.25,10.25,238400.0
2008-10-07 12:10:00,10.26,10.35,10.25,10.33,456700.0,10.26,10.35,10.25,10.33,456700.0
2008-10-07 12:15:00,10.33,10.36,10.29,10.35,637900.0,10.33,10.36,10.29,10.35,637900.0
2008-10-07 12:20:00,10.37,10.41,10.34,10.38,788000.0,10.37,10.41,10.34,10.38,788000.0
2008-10-07 12:25:00,10.38,10.39,10.34,10.34,195600.0,10.38,10.39,10.34,10.34,195600.0
2008-10-07 12:30:00,10.34,10.35,10.32,10.32,141300.0,10.34,10.35,10.32,10.32,141300.0
2008-10-07 12:35:00,10.32,10.34,10.27,10.29,264200.0,10.32,10.34,10.27,10.29,264200.0
2008-10-07 12:40:00,10.29,10.29,10.25,10.25,308000.0,10.29,10.29,10.25,10.25,308000.0
2008-10-07 12:45:00,10.25,10.25,10.14,10.16,319900.0,10.25,10.25,10.14,10.16,319900.0
2008-10-07 12:50:00,10.16,10.16,10.09,10.11,164900.0,10.16,10.16,10.09,10.11,164900.0
2008-10-07 12:55:00,10.11,10.11,10.08,10.1,389200.0,10.11,10.11,10.08,10.1,389200.0
2008-10-07 13:00:00,10.1,10.15,10.1,10.11,254600.0,10.1,10.15,10.1,10.11,254600.0
2008-10-07 13:05:00,10.11,10.27,10.11,10.25,381800.0,10.11,10.27,10.11,10.25,381800.0
2008-10-07 13:10:00,10.24,10.25,10.19,10.21,125300.0,10.24,10.25,10.19,10.21,125300.0
2008-10-07 13:15:00,10.22,10.27,10.18,10.24,174900.0,10.22,10.27,10.18,10.24,174900.0
2008-10-07 13:20:00,10.24,10.26,10.11,10.15,192700.0,10.24,10.26,10.11,10.15,192700.0
2008-10-07 13:25:00,10.14,10.15,10.08,10.14,221800.0,10.14,10.15,10.08,10.14,221800.0
2008-10-07 13:30:00,10.15,10.17,10.12,10.16,268700.0,10.15,10.17,10.12,10.16,268700.0
2008-10-07 13:35:00,10.16,10.22,10.14,10.2,130300.0,10.16,10.22,10.14,10.2,130300.0
2008-10-07 13:40:00,10.2,10.21,10.13,10.15,280900.0,10.2,10.21,10.13,10.15,280900.0
2008-10-07 13:45:00,10.15,10.16,10.1,10.15,506000.0,10.15,10.16,10.1,10.15,506000.0
2008-10-07 13:50:00,10.15,10.15,10.05,10.09,257300.0,10.15,10.15,10.05,10.09,257300.0
2008-10-07 13:55:00,10.09,10.14,10.07,10.1,255000.0,10.09,10.14,10.07,10.1,255000.0
2008-10-07 14:00:00,10.1,10.2,10.1,10.16,176900.0,10.1,10.2,10.1,10.16,176900.0
2008-10-07 14:05:00,10.16,10.19,10.11,10.14,327600.0,10.16,10.19,10.11,10.14,327600.0
2008-10-07 14:10:00,10.15,10.15,10.03,10.14,269500.0,10.15,10.15,10.03,10.14,269500.0
2008-10-07 14:15:00,10.14,10.22,10.0,10.13,496400.0,10.14,10.22,10.0,10.13,496400.0
2008-10-07 14:20:00,10.13,10.18,10.12,10.14,287500.0,10.13,10.18,10.12,10.14,287500.0
2008-10-07 14:25:00,10.14,10.15,10.1,10.14,220100.0,10.14,10.15,10.1,10.14,220100.0
2008-10-07 14:30:00,10.14,10.21,10.1,10.12,256200.0,10.14,10.21,10.1,10.12,256200.0
2008-10-07 14:35:00,10.12,10.22,10.1,10.18,430500.0,10.12,10.22,10.1,10.18,430500.0
2008-10-07 14:40:00,10.17,10.2,10.14,10.15,221300.0,10.17,10.2,10.14,10.15,221300.0
2008-10-07 14:45:00,10.14,10.17,10.1,10.11,390600.0,10.14,10.17,10.1,10.11,390600.0
2008-10-07 14:50:00,10.11,10.15,10.1,10.11,287600.0,10.11,10.15,10.1,10.11,287600.0
2008-10-07 14:55:00,10.12,10.12,10.1,10.1,252600.0,10.12,10.12,10.1,10.1,252600.0
2008-10-07 15:00:00,10.11,10.14,10.09,10.11,287100.0,10.11,10.14,10.09,10.11,287100.0
2008-10-07 15:05:00,10.11,10.13,10.07,10.11,400700.0,10.11,10.13,10.07,10.11,400700.0
2008-10-07 15:10:00,10.11,10.17,10.08,10.1,239900.0,10.11,10.17,10.08,10.1,239900.0
2008-10-07 15:15:00,10.1,10.1,10.0,10.04,366000.0,10.1,10.1,10.0,10.04,366000.0
2008-10-07 15:20:00,10.05,10.06,9.96,10.0,620600.0,10.05,10.06,9.96,10.0,620600.0
2008-10-07 15:25:00,10.0,10.08,9.99,10.07,235100.0,10.0,10.08,9.99,10.07,235100.0
2008-10-07 15:30:00,10.07,10.1,10.02,10.06,203300.0,10.07,10.1,10.02,10.06,203300.0
2008-10-07 15:35:00,10.06,10.06,9.99,10.01,263800.0,10.06,10.06,9.99,10.01,263800.0
2008-10-07 15:40:00,10.0,10.03,9.95,9.99,596300.0,10.0,10.03,9.95,9.99,596300.0
2008-10-07 15:45:00,9.99,10.0,9.9,9.91,552100.0,9.99,10.0,9.9,9.91,552100.0
2008-10-07 15:50:00,9.91,10.01,9.9,9.97,555600.0,9.91,10.01,9.9,9.97,555600.0
2008-10-07 15:55:00,9.97,10.08,9.94,10.0,1250000.0,9.97,10.08,9.94,10.0,1250000.0
2008-10-08 09:30:00,9.8,9.95,9.57,9.89,312000.0,9.8,9.95,9.57,9.89,312000.0
2008-10-08 09:35:00,9.9,9.94,9.69,9.84,172000.0,9.9,9.94,9.69,9.84,172000.0
2008-10-08 09:40:00,9.84,9.93,9.64,9.78,366300.0,9.84,9.93,9.64,9.78,366300.0
2008-10-08 09:45:00,9.78,10.1,9.73,10.07,353800.0,9.78,10.1,9.73,10.07,353800.0
2008-10-08 09:50:00,10.06,10.18,9.95,10.04,290300.0,10.06,10.18,9.95,10.04,290300.0
2008-10-08 09:55:00,10.02,10.04,9.98,10.02,179500.0,10.02,10.04,9.98,10.02,179500.0
2008-10-08 10:00:00,10.03,10.1,9.93,10.0,324000.0,10.03,10.1,9.93,10.0,324000.0
2008-10-08 10:05:00,10.0,10.04,9.78,9.86,402000.0,10.0,10.04,9.78,9.86,402000.0
2008-10-08 10:10:00,9.88,9.91,9.8,9.9,217500.0,9.88,9.91,9.8,9.9,217500.0
2008-10-08 10:15:00,9.9,9.9,9.78,9.83,213800.0,9.9,9.9,9.78,9.83,213800.0
2008-10-08 10:20:00,9.83,9.87,9.75,9.85,205000.0,9.83,9.87,9.75,9.85,205000.0
2008-10-08 10:25:00,9.85,9.85,9.7,9.74,172600.0,9.85,9.85,9.7,9.74,172600.0
2008-10-08 10:30:00,9.75,9.75,9.67,9.69,284900.0,9.75,9.75,9.67,9.69,284900.0
2008-10-08 10:35:00,9.69,9.75,9.6,9.65,264700.0,9.69,9.75,9.6,9.65,264700.0
2008-10-08 10:40:00,9.67,9.7,9.53,9.53,244800.0,9.67,9.7,9.53,9.53,244800.0
2008-10-08 10:45:00,9.52,9.58,9.49,9.51,209900.0,9.52,9.58,9.49,9.51,209900.0
2008-10-08 10:50:00,9.51,9.63,9.5,9.58,157000.0,9.51,9.63,9.5,9.58,157000.0
2008-10-08 10:55:00,9.57,9.68,9.49,9.5,275100.0,9.57,9.68,9.49,9.5,275100.0
2008-10-08 11:00:00,9.5,9.53,9.42,9.48,230300.0,9.5,9.53,9.42,9.48,230300.0
2008-10-08 11:05:00,9.48,9.52,9.44,9.49,194200.0,9.48,9.52,9.44,9.49,194200.0
2008-10-08 11:10:00,9.49,9.51,9.43,9.46,214800.0,9.49,9.51,9.43,9.46,214800.0
2008-10-08 11:15:00,9.46,9.53,9.45,9.5,226700.0,9.46,9.53,9.45,9.5,226700.0
2008-10-08 11:20:00,9.5,9.55,9.43,9.47,355900.0,9.5,9.55,9.43,9.47,355900.0
2008-10-08 11:25:00,9.48,9.5,9.31,9.39,404600.0,9.48,9.5,9.31,9.39,404600.0
2008-10-08 11:30:00,9.39,9.42,9.32,9.38,331800.0,9.39,9.42,9.32,9.38,331800.0
2008-10-08 11:35:00,9.38,9.39,9.29,9.33,315100.0,9.38,9.39,9.29,9.33,315100.0
2008-10-08 11:40:00,9.34,9.36,9.22,9.22,413000.0,9.34,9.36,9.22,9.22,413000.0
2008-10-08 11:45:00,9.22,9.31,9.19,9.26,384300.0,9.22,9.31,9.19,9.26,384300.0
2008-10-08 11:50:00,9.26,9.32,9.26,9.28,172600.0,9.26,9.32,9.26,9.28,172600.0
2008-10-08 11:55:00,9.29,9.38,9.19,9.36,189800.0,9.29,9.38,9.19,9.36,189800.0
2008-10-08 12:00:00,9.36,9.36,9.21,9.22,260900.0,9.36,9.36,9.21,9.22,260900.0
2008-10-08 12:05:00,9.22,9.23,9.1,9.15,225200.0,9.22,9.23,9.1,9.15,225200.0
2008-10-08 12:10:00,9.16,9.25,9.1,9.22,205300.0,9.16,9.25,9.1,9.22,205300.0
2008-10-08 12:15:00,9.2,9.29,9.19,9.25,328200.0,9.2,9.29,9.19,9.25,328200.0
2008-10-08 12:20:00,9.25,9.27,9.16,9.17,226200.0,9.25,9.27,9.16,9.17,226200.0
2008-10-08 12:25:00,9.17,9.21,9.13,9.14,147400.0,9.17,9.21,9.13,9.14,147400.0
2008-10-08 12:30:00,9.13,9.2,9.11,9.17,154600.0,9.13,9.2,9.11,9.17,154600.0
2008-10-08 12:35:00,9.16,9.2,9.13,9.13,294000.0,9.16,9.2,9.13,9.13,294000.0
2008-10-08 12:40:00,9.13,9.2,9.1,9.15,230200.0,9.13,9.2,9.1,9.15,230200.0
2008-10-08 12:45:00,9.15,9.16,9.08,9.13,245400.0,9.15,9.16,9.08,9.13,245400.0
2008-10-08 12:50:00,9.13,9.24,9.11,9.21,247400.0,9.13,9.24,9.11,9.21,247400.0
2008-10-08 12:55:00,9.2,9.21,9.14,9.18,125500.0,9.2,9.21,9.14,9.18,125500.0
2008-10-08 13:00:00,9.19,9.34,9.18,9.33,233600.0,9.19,9.34,9.18,9.33,233600.0
2008-10-08 13:05:00,9.32,9.42,9.31,9.42,226900.0,9.32,9.42,9.31,9.42,226900.0
2008-10-08 13:10:00,9.42,9.42,9.35,9.38,430800.0,9.42,9.42,9.35,9.38,430800.0
2008-10-08 13:15:00,9.38,9.39,9.29,9.32,304200.0,9.38,9.39,9.29,9.32,304200.0
2008-10-08 13:20:00,9.32,9.35,9.25,9.25,296500.0,9.32,9.35,9.25,9.25,296500.0
2008-10-08 13:25:00,9.25,9.26,9.06,9.13,600700.0,9.25,9.26,9.06,9.13,600700.0
2008-10-08 13:30:00,9.13,9.16,9.1,9.15,141900.0,9.13,9.16,9.1,9.15,141900.0
2008-10-08 13:35:00,9.14,9.2,9.1,9.11,324900.0,9.14,9.2,9.1,9.11,324900.0
2008-10-08 13:40:00,9.11,9.13,9.04,9.13,351800.0,9.11,9.13,9.04,9.13,351800.0
2008-10-08 13:45:00,9.12,9.13,9.05,9.09,210400.0,9.12,9.13,9.05,9.09,210400.0
2008-10-08 13:50:00,9.09,9.22,9.08,9.2,396700.0,9.09,9.22,9.08,9.2,396700.0
2008-10-08 13:55:00,9.21,9.21,9.04,9.04,931600.0,9.21,9.21,9.04,9.04,931600.0
2008-10-08 14:00:00,9.04,9.07,9.03,9.04,269900.0,9.04,9.07,9.03,9.04,269900.0
2008-10-08 14:05:00,9.04,9.07,8.9,8.94,1241800.0,9.04,9.07,8.9,8.94,1241800.0
2008-10-08 14:10:00,8.94,8.97,8.79,8.94,701400.0,8.94,8.97,8.79,8.94,701400.0
2008-10-08 14:15:00,8.94,8.97,8.87,8.91,510300.0,8.94,8.97,8.87,8.91,510300.0
2008-10-08 14:20:00,8.91,8.94,8.89,8.91,902800.0,8.91,8.94,8.89,8.91,902800.0
2008-10-08 14:25:00,8.91,8.94,8.86,8.88,265800.0,8.91,8.94,8.86,8.88,265800.0
2008-10-08 14:30:00,8.87,8.9,8.86,8.89,255700.0,8.87,8.9,8.86,8.89,255700.0
2008-10-08 14:35:00,8.89,8.92,8.88,8.9,245400.0,8.89,8.92,8.88,8.9,245400.0
2008-10-08 14:40:00,8.89,8.92,8.8,8.84,771800.0,8.89,8.92,8.8,8.84,771800.0
2008-10-08 14:45:00,8.85,8.87,8.84,8.86,773600.0,8.85,8.87,8.84,8.86,773600.0
2008-10-08 14:50:00,8.86,8.88,8.82,8.85,558800.0,8.86,8.88,8.82,8.85,558800.0
2008-10-08 14:55:00,8.85,8.87,8.83,8.84,324400.0,8.85,8.87,8.83,8.84,324400.0
2008-10-08 15:00:00,8.84,8.85,8.72,8.76,702800.0,8.84,8.85,8.72,8.76,702800.0
2008-10-08 15:05:00,8.76,8.8,8.74,8.79,642000.0,8.76,8.8,8.74,8.79,642000.0
2008-10-08 15:10:00,8.79,8.88,8.79,8.82,739900.0,8.79,8.88,8.79,8.82,739900.0
2008-10-08 15:15:00,8.82,8.83,8.79,8.82,1914700.0,8.82,8.83,8.79,8.82,1914700.0
2008-10-08 15:20:00,8.82,8.83,8.79,8.81,482200.0,8.82,8.83,8.79,8.81,482200.0
2008-10-08 15:25:00,8.82,8.85,8.8,8.83,1116000.0,8.82,8.85,8.8,8.83,1116000.0
2008-10-08 15:30:00,8.83,8.88,8.81,8.82,1503700.0,8.83,8.88,8.81,8.82,1503700.0
2008-10-08 15:35:00,8.81,8.83,8.8,8.81,1162500.0,8.81,8.83,8.8,8.81,1162500.0
2008-10-08 15:40:00,8.8,8.83,8.76,8.81,889100.0,8.8,8.83,8.76,8.81,889100.0
2008-10-08 15:45:00,8.81,8.9,8.8,8.87,1830500.0,8.81,8.9,8.8,8.87,1830500.0
2008-10-08 15:50:00,8.88,8.97,8.86,8.93,1754500.0,8.88,8.97,8.86,8.93,1754500.0
2008-10-08 15:55:00,8.93,8.95,8.82,8.84,1400400.0,8.93,8.95,8.82,8.84,1400400.0
2008-10-09 09:30:00,9.24,9.24,8.77,8.85,397100.0,9.24,9.24,8.77,8.85,397100.0
2008-10-09 09:35:00,8.84,9.0,8.84,9.0,448100.0,8.84,9.0,8.84,9.0,448100.0
2008-10-09 09:40:00,8.99,9.06,8.96,9.04,791600.0,8.99,9.06,8.96,9.04,791600.0
2008-10-09 09:45:00,9.05,9.05,9.0,9.01,292800.0,9.05,9.05,9.0,9.01,292800.0
2008-10-09 09:50:00,9.01,9.17,9.01,9.1,329200.0,9.01,9.17,9.01,9.1,329200.0
2008-10-09 09:55:00,9.1,9.12,9.01,9.02,611300.0,9.1,9.12,9.01,9.02,611300.0
2008-10-09 10:00:00,9.01,9.05,8.92,9.0,829300.0,9.01,9.05,8.92,9.0,829300.0
2008-10-09 10:05:00,9.0,9.05,8.97,9.0,318400.0,9.0,9.05,8.97,9.0,318400.0
2008-10-09 10:10:00,9.0,9.01,8.97,9.0,302800.0,9.0,9.01,8.97,9.0,302800.0
2008-10-09 10:15:00,8.99,9.0,8.97,8.98,352500.0,8.99,9.0,8.97,8.98,352500.0
2008-10-09 10:20:00,8.98,8.99,8.93,8.93,340100.0,8.98,8.99,8.93,8.93,340100.0
2008-10-09 10:25:00,8.93,8.93,8.72,8.73,703000.0,8.93,8.93,8.72,8.73,703000.0
2008-10-09 10:30:00,8.73,8.78,8.59,8.78,525200.0,8.73,8.78,8.59,8.78,525200.0
2008-10-09 10:35:00,8.77,8.79,8.68,8.68,156000.0,8.77,8.79,8.68,8.68,156000.0
2008-10-09 10:40:00,8.68,8.74,8.62,8.62,208900.0,8.68,8.74,8.62,8.62,208900.0
2008-10-09 10:45:00,8.62,8.7,8.6,8.7,243600.0,8.62,8.7,8.6,8.7,243600.0
2008-10-09 10:50:00,8.69,8.71,8.56,8.57,302800.0,8.69,8.71,8.56,8.57,302800.0
2008-10-09 10:55:00,8.58,8.65,8.56,8.59,260300.0,8.58,8.65,8.56,8.59,260300.0
2008-10-09 11:00:00,8.6,8.67,8.51,8.53,185100.0,8.6,8.67,8.51,8.53,185100.0
2008-10-09 11:05:00,8.54,8.58,8.5,8.55,152600.0,8.54,8.58,8.5,8.55,152600.0
2008-10-09 11:10:00,8.55,8.6,8.45,8.49,477500.0,8.55,8.6,8.45,8.49,477500.0
2008-10-09 11:15:00,8.49,8.58,8.48,8.55,165500.0,8.49,8.58,8.48,8.55,165500.0
2008-10-09 11:20:00,8.55,8.55,8.49,8.52,187000.0,8.55,8.55,8.49,8.52,187000.0
2008-10-09 11:25:00,8.51,8.54,8.44,8.54,341100.0,8.51,8.54,8.44,8.54,341100.0
2008-10-09 11:30:00,8.54,8.55,8.48,8.49,136100.0,8.54,8.55,8.48,8.49,136100.0
2008-10-09 11:35:00,8.5,8.55,8.45,8.45,721800.0,8.5,8.55,8.45,8.45,721800.0
2008-10-09 11:40:00,8.45,8.5,8.4,8.43,410800.0,8.45,8.5,8.4,8.43,410800.0
2008-10-09 11:45:00,8.43,8.51,8.43,8.45,312500.0,8.43,8.51,8.43,8.45,312500.0
2008-10-09 11:50:00,8.45,8.48,8.33,8.4,463600.0,8.45,8.48,8.33,8.4,463600.0
2008-10-09 11:55:00,8.39,8.45,8.39,8.41,125700.0,8.39,8.45,8.39,8.41,125700.0
2008-10-09 12:00:00,8.41,8.42,8.36,8.4,195400.0,8.41,8.42,8.36,8.4,195400.0
2008-10-09 12:05:00,8.39,8.47,8.37,8.44,144800.0,8.39,8.47,8.37,8.44,144800.0
2008-10-09 12:10:00,8.44,8.49,8.13,8.14,704200.0,8.44,8.49,8.13,8.14,704200.0
2008-10-09 12:15:00,8.13,8.27,8.1,8.27,457500.0,8.13,8.27,8.1,8.27,457500.0
2008-10-09 12:20:00,8.27,8.33,8.24,8.28,389500.0,8.27,8.33,8.24,8.28,389500.0
2008-10-09 12:25:00,8.27,8.32,8.23,8.26,637700.0,8.27,8.32,8.23,8.26,637700.0
2008-10-09 12:30:00,8.26,8.29,8.24,8.26,173500.0,8.26,8.29,8.24,8.26,173500.0
2008-10-09 12:35:00,8.26,8.27,8.24,8.27,127800.0,8.26,8.27,8.24,8.27,127800.0
2008-10-09 12:40:00,8.27,8.3,8.27,8.3,160700.0,8.27,8.3,8.27,8.3,160700.0
2008-10-09 12:45:00,8.3,8.3,8.28,8.29,155200.0,8.3,8.3,8.28,8.29,155200.0
2008-10-09 12:50:00,8.29,8.3,8.28,8.3,147100.0,8.29,8.3,8.28,8.3,147100.0
2008-10-09 12:55:00,8.3,8.33,8.28,8.29,347700.0,8.3,8.33,8.28,8.29,347700.0
2008-10-09 13:00:00,8.29,8.37,8.28,8.33,383300.0,8.29,8.37,8.28,8.33,383300.0
2008-10-09 13:05:00,8.34,8.35,8.3,8.33,793200.0,8.34,8.35,8.3,8.33,793200.0
2008-10-09 13:10:00,8.33,8.49,8.33,8.43,155500.0,8.33,8.49,8.33,8.43,155500.0
2008-10-09 13:15:00,8.43,8.48,8.43,8.47,148800.0,8.43,8.48,8.43,8.47,148800.0
2008-10-09 13:20:00,8.47,8.48,8.43,8.45,119000.0,8.47,8.48,8.43,8.45,119000.0
2008-10-09 13:25:00,8.45,8.5,8.41,8.49,210500.0,8.45,8.5,8.41,8.49,210500.0
2008-10-09 13:30:00,8.49,8.52,8.47,8.51,155900.0,8.49,8.52,8.47,8.51,155900.0
2008-10-09 13:35:00,8.51,8.58,8.41,8.43,753400.0,8.51,8.58,8.41,8.43,753400.0
2008-10-09 13:40:00,8.44,8.55,8.44,8.55,166100.0,8.44,8.55,8.44,8.55,166100.0
2008-10-09 13:45:00,8.54,8.55,8.53,8.54,150700.0,8.54,8.55,8.53,8.54,150700.0
2008-10-09 13:50:00,8.55,8.55,8.53,8.54,105100.0,8.55,8.55,8.53,8.54,105100.0
2008-10-09 13:55:00,8.55,8.63,8.54,8.6,268600.0,8.55,8.63,8.54,8.6,268600.0
2008-10-09 14:00:00,8.6,8.64,8.54,8.54,197900.0,8.6,8.64,8.54,8.54,197900.0
2008-10-09 14:05:00,8.54,8.59,8.53,8.59,311200.0,8.54,8.59,8.53,8.59,311200.0
2008-10-09 14:10:00,8.58,8.63,8.57,8.59,459500.0,8.58,8.63,8.57,8.59,459500.0
2008-10-09 14:15:00,8.59,8.65,8.59,8.63,356100.0,8.59,8.65,8.59,8.63,356100.0
2008-10-09 14:20:00,8.63,8.63,8.6,8.62,361700.0,8.63,8.63,8.6,8.62,361700.0
2008-10-09 14:25:00,8.61,8.67,8.61,8.64,235900.0,8.61,8.67,8.61,8.64,235900.0
2008-10-09 14:30:00,8.65,8.73,8.64,8.72,283300.0,8.65,8.73,8.64,8.72,283300.0
2008-10-09 14:35:00,8.72,8.79,8.68,8.75,738700.0,8.72,8.79,8.68,8.75,738700.0
2008-10-09 14:40:00,8.75,8.8,8.71,8.78,670800.0,8.75,8.8,8.71,8.78,670800.0
2008-10-09 14:45:00,8.78,8.79,8.71,8.74,335100.0,8.78,8.79,8.71,8.74,335100.0
2008-10-09 14:50:00,8.75,8.76,8.72,8.73,640700.0,8.75,8.76,8.72,8.73,640700.0
2008-10-09 14:55:00,8.73,8.76,8.72,8.75,366800.0,8.73,8.76,8.72,8.75,366800.0
2008-10-09 15:00:00,8.75,8.76,8.61,8.63,570500.0,8.75,8.76,8.61,8.63,570500.0
2008-10-09 15:05:00,8.62,8.8,8.61,8.75,779200.0,8.62,8.8,8.61,8.75,779200.0
2008-10-09 15:10:00,8.75,8.77,8.68,8.69,449200.0,8.75,8.77,8.68,8.69,449200.0
2008-10-09 15:15:00,8.69,8.75,8.67,8.71,345700.0,8.69,8.75,8.67,8.71,345700.0
2008-10-09 15:20:00,8.7,8.71,8.62,8.66,290700.0,8.7,8.71,8.62,8.66,290700.0
2008-10-09 15:25:00,8.66,8.67,8.61,8.65,487300.0,8.66,8.67,8.61,8.65,487300.0
2008-10-09 15:30:00,8.65,8.7,8.6,8.65,1707300.0,8.65,8.7,8.6,8.65,1707300.0
2008-10-09 15:35:00,8.65,8.66,8.59,8.59,578200.0,8.65,8.66,8.59,8.59,578200.0
2008-10-09 15:40:00,8.59,8.6,8.54,8.55,862500.0,8.59,8.6,8.54,8.55,862500.0
2008-10-09 15:45:00,8.55,8.6,8.5,8.59,660800.0,8.55,8.6,8.5,8.59,660800.0
2008-10-09 15:50:00,8.59,8.6,8.53,8.6,1644800.0,8.59,8.6,8.53,8.6,1644800.0
2008-10-09 15:55:00,8.6,8.68,8.51,8.55,1179300.0,8.6,8.68,8.51,8.55,1179300.0
2008-10-10 09:30:00,7.91,8.0,7.61,7.82,652800.0,7.91,8.0,7.61,7.82,652800.0
2008-10-10 09:35:00,7.82,7.88,7.7,7.88,512400.0,7.82,7.88,7.7,7.88,512400.0
2008-10-10 09:40:00,7.88,8.13,7.87,8.05,695900.0,7.88,8.13,7.87,8.05,695900.0
2008-10-10 09:45:00,8.05,8.1,7.97,7.97,1042200.0,8.05,8.1,7.97,7.97,1042200.0
2008-10-10 09:50:00,7.97,8.14,7.93,8.12,569100.0,7.97,8.14,7.93,8.12,569100.0
2008-10-10 09:55:00,8.12,8.12,7.9,8.02,403400.0,8.12,8.12,7.9,8.02,403400.0
2008-10-10 10:00:00,8.03,8.08,7.97,8.01,350000.0,8.03,8.08,7.97,8.01,350000.0
2008-10-10 10:05:00,8.01,8.1,7.99,8.04,1248900.0,8.01,8.1,7.99,8.04,1248900.0
2008-10-10 10:10:00,8.03,8.08,7.97,8.0,1275900.0,8.03,8.08,7.97,8.0,1275900.0
2008-10-10 10:15:00,8.01,8.03,7.76,7.83,354100.0,8.01,8.03,7.76,7.83,354100.0
2008-10-10 10:20:00,7.83,7.98,7.8,7.83,482600.0,7.83,7.98,7.8,7.83,482600.0
2008-10-10 10:25:00,7.83,7.84,7.7,7.73,400100.0,7.83,7.84,7.7,7.73,400100.0
2008-10-10 10:30:00,7.73,7.78,7.54,7.54,411000.0,7.73,7.78,7.54,7.54,411000.0
2008-10-10 10:35:00,7.54,7.73,7.53,7.67,289400.0,7.54,7.73,7.53,7.67,289400.0
2008-10-10 10:40:00,7.66,7.74,7.62,7.7,1619700.0,7.66,7.74,7.62,7.7,1619700.0
2008-10-10 10:45:00,7.7,7.7,7.63,7.68,425600.0,7.7,7.7,7.63,7.68,425600.0
2008-10-10 10:50:00,7.68,7.71,7.65,7.65,468500.0,7.68,7.71,7.65,7.65,468500.0
2008-10-10 10:55:00,7.65,7.68,7.65,7.66,346000.0,7.65,7.68,7.65,7.66,346000.0
2008-10-10 11:00:00,7.66,7.7,7.64,7.65,295600.0,7.66,7.7,7.64,7.65,295600.0
2008-10-10 11:05:00,7.65,7.68,7.63,7.66,326800.0,7.65,7.68,7.63,7.66,326800.0
2008-10-10 11:10:00,7.65,7.69,7.6,7.68,341000.0,7.65,7.69,7.6,7.68,341000.0
2008-10-10 11:15:00,7.68,7.7,7.64,7.64,463800.0,7.68,7.7,7.64,7.64,463800.0
2008-10-10 11:20:00,7.65,7.68,7.6,7.61,321300.0,7.65,7.68,7.6,7.61,321300.0
2008-10-10 11:25:00,7.62,7.62,7.57,7.61,1887500.0,7.62,7.62,7.57,7.61,1887500.0
2008-10-10 11:30:00,7.6,7.63,7.59,7.61,434100.0,7.6,7.63,7.59,7.61,434100.0
2008-10-10 11:35:00,7.6,7.64,7.55,7.55,265700.0,7.6,7.64,7.55,7.55,265700.0
2008-10-10 11:40:00,7.55,7.6,7.55,7.57,389400.0,7.55,7.6,7.55,7.57,389400.0
2008-10-10 11:45:00,7.57,7.58,7.52,7.53,757600.0,7.57,7.58,7.52,7.53,757600.0
2008-10-10 11:50:00,7.52,7.53,7.37,7.38,506100.0,7.52,7.53,7.37,7.38,506100.0
2008-10-10 11:55:00,7.37,7.38,7.27,7.35,480400.0,7.37,7.38,7.27,7.35,480400.0
2008-10-10 12:00:00,7.35,7.4,7.33,7.37,724300.0,7.35,7.4,7.33,7.37,724300.0
2008-10-10 12:05:00,7.37,7.41,7.29,7.36,1366000.0,7.37,7.41,7.29,7.36,1366000.0
2008-10-10 12:10:00,7.37,7.42,7.36,7.39,178100.0,7.37,7.42,7.36,7.39,178100.0
2008-10-10 12:15:00,7.39,7.43,7.39,7.4,283800.0,7.39,7.43,7.39,7.4,283800.0
2008-10-10 12:20:00,7.41,7.45,7.4,7.43,310500.0,7.41,7.45,7.4,7.43,310500.0
2008-10-10 12:25:00,7.43,7.46,7.35,7.37,447900.0,7.43,7.46,7.35,7.37,447900.0
2008-10-10 12:30:00,7.37,7.39,7.36,7.36,271000.0,7.37,7.39,7.36,7.36,271000.0
2008-10-10 12:35:00,7.36,7.37,7.28,7.32,418500.0,7.36,7.37,7.28,7.32,418500.0
2008-10-10 12:40:00,7.31,7.39,7.29,7.36,511800.0,7.31,7.39,7.29,7.36,511800.0
2008-10-10 12:45:00,7.36,7.37,7.32,7.34,1904600.0,7.36,7.37,7.32,7.34,1904600.0
2008-10-10 12:50:00,7.34,7.36,7.29,7.36,467100.0,7.34,7.36,7.29,7.36,467100.0
2008-10-10 12:55:00,7.35,7.38,7.35,7.37,286400.0,7.35,7.38,7.35,7.37,286400.0
2008-10-10 13:00:00,7.38,7.38,7.36,7.37,297100.0,7.38,7.38,7.36,7.37,297100.0
2008-10-10 13:05:00,7.37,7.38,7.37,7.38,381400.0,7.37,7.38,7.37,7.38,381400.0
2008-10-10 13:10:00,7.37,7.38,7.35,7.36,336100.0,7.37,7.38,7.35,7.36,336100.0
2008-10-10 13:15:00,7.36,7.38,7.34,7.35,778200.0,7.36,7.38,7.34,7.35,778200.0
2008-10-10 13:20:00,7.35,7.38,7.34,7.35,236700.0,7.35,7.38,7.34,7.35,236700.0
2008-10-10 13:25:00,7.35,7.38,7.35,7.37,261900.0,7.35,7.38,7.35,7.37,261900.0
2008-10-10 13:30:00,7.37,7.38,7.33,7.34,496600.0,7.37,7.38,7.33,7.34,496600.0
2008-10-10 13:35:00,7.34,7.37,7.34,7.35,432400.0,7.34,7.37,7.34,7.35,432400.0
2008-10-10 13:40:00,7.35,7.36,7.33,7.35,347900.0,7.35,7.36,7.33,7.35,347900.0
2008-10-10 13:45:00,7.36,7.36,7.32,7.32,725000.0,7.36,7.36,7.32,7.32,725000.0
2008-10-10 13:50:00,7.33,7.36,7.22,7.26,959900.0,7.33,7.36,7.22,7.26,959900.0
2008-10-10 13:55:00,7.25,7.32,7.23,7.3,347100.0,7.25,7.32,7.23,7.3,347100.0
2008-10-10 14:00:00,7.3,7.35,7.28,7.35,526800.0,7.3,7.35,7.28,7.35,526800.0
2008-10-10 14:05:00,7.35,7.37,7.31,7.36,545000.0,7.35,7.37,7.31,7.36,545000.0
2008-10-10 14:10:00,7.37,7.4,7.3,7.39,5756300.0,7.37,7.4,7.3,7.39,5756300.0
2008-10-10 14:15:00,7.38,7.4,7.29,7.3,405100.0,7.38,7.4,7.29,7.3,405100.0
2008-10-10 14:20:00,7.31,7.34,7.3,7.3,341300.0,7.31,7.34,7.3,7.3,341300.0
2008-10-10 14:25:00,7.3,7.33,7.29,7.3,648800.0,7.3,7.33,7.29,7.3,648800.0
2008-10-10 14:30:00,7.3,7.35,7.26,7.29,433600.0,7.3,7.35,7.26,7.29,433600.0
2008-10-10 14:35:00,7.3,7.32,7.28,7.32,352700.0,7.3,7.32,7.28,7.32,352700.0
2008-10-10 14:40:00,7.31,7.35,7.24,7.27,412900.0,7.31,7.35,7.24,7.27,412900.0
2008-10-10 14:45:00,7.28,7.31,7.21,7.23,705300.0,7.28,7.31,7.21,7.23,705300.0
2008-10-10 14:50:00,7.22,7.22,7.05,7.09,373400.0,7.22,7.22,7.05,7.09,373400.0
2008-10-10 14:55:00,7.09,7.1,6.97,6.98,555500.0,7.09,7.1,6.97,6.98,555500.0
2008-10-10 15:00:00,6.98,6.98,6.53,6.53,976400.0,6.98,6.98,6.53,6.53,976400.0
2008-10-10 15:05:00,6.54,6.78,6.34,6.75,1325700.0,6.54,6.78,6.34,6.75,1325700.0
2008-10-10 15:10:00,6.73,6.9,6.73,6.83,2054500.0,6.73,6.9,6.73,6.83,2054500.0
2008-10-10 15:15:00,6.82,6.96,6.79,6.9,1083400.0,6.82,6.96,6.79,6.9,1083400.0
2008-10-10 15:20:00,6.9,7.17,6.9,7.0,1128500.0,6.9,7.17,6.9,7.0,1128500.0
2008-10-10 15:25:00,7.0,7.26,6.99,7.17,785700.0,7.0,7.26,6.99,7.17,785700.0
2008-10-10 15:30:00,7.17,7.36,7.12,7.34,1108700.0,7.17,7.36,7.12,7.34,1108700.0
2008-10-10 15:35:00,7.35,7.54,7.32,7.47,1567900.0,7.35,7.54,7.32,7.47,1567900.0
2008-10-10 15:40:00,7.47,7.48,7.05,7.21,1442500.0,7.47,7.48,7.05,7.21,1442500.0
2008-10-10 15:45:00,7.2,7.29,7.12,7.19,1643000.0,7.2,7.29,7.12,7.19,1643000.0
2008-10-10 15:50:00,7.2,7.63,7.19,7.33,1746200.0,7.2,7.63,7.19,7.33,1746200.0
2008-10-10 15:55:00,7.33,7.67,7.29,7.61,1747300.0,7.33,7.67,7.29,7.61,1747300.0
2008-10-13 09:30:00,8.28,8.69,8.05,8.63,691200.0,8.28,8.69,8.05,8.63,691200.0
2008-10-13 09:35:00,8.63,9.29,8.56,8.96,732500.0,8.63,9.29,8.56,8.96,732500.0
2008-10-13 09:40:00,8.95,8.98,8.58,8.77,674100.0,8.95,8.98,8.58,8.77,674100.0
2008-10-13 09:45:00,8.77,8.84,8.59,8.6,374100.0,8.77,8.84,8.59,8.6,374100.0
2008-10-13 09:50:00,8.59,8.68,8.54,8.62,575900.0,8.59,8.68,8.54,8.62,575900.0
2008-10-13 09:55:00,8.61,8.64,8.52,8.6,379400.0,8.61,8.64,8.52,8.6,379400.0
2008-10-13 10:00:00,8.6,8.62,8.51,8.57,360300.0,8.6,8.62,8.51,8.57,360300.0
2008-10-13 10:05:00,8.57,8.57,8.45,8.55,550900.0,8.57,8.57,8.45,8.55,550900.0
2008-10-13 10:10:00,8.54,8.63,8.48,8.63,504300.0,8.54,8.63,8.48,8.63,504300.0
2008-10-13 10:15:00,8.63,8.68,8.6,8.66,271100.0,8.63,8.68,8.6,8.66,271100.0
2008-10-13 10:20:00,8.66,8.76,8.65,8.72,425400.0,8.66,8.76,8.65,8.72,425400.0
2008-10-13 10:25:00,8.71,8.75,8.69,8.71,870500.0,8.71,8.75,8.69,8.71,870500.0
2008-10-13 10:30:00,8.71,8.75,8.69,8.71,488100.0,8.71,8.75,8.69,8.71,488100.0
2008-10-13 10:35:00,8.7,8.86,8.7,8.85,602500.0,8.7,8.86,8.7,8.85,602500.0
2008-10-13 10:40:00,8.86,8.86,8.75,8.75,318900.0,8.86,8.86,8.75,8.75,318900.0
2008-10-13 10:45:00,8.76,8.77,8.75,8.76,202500.0,8.76,8.77,8.75,8.76,202500.0
2008-10-13 10:50:00,8.75,8.8,8.75,8.79,297300.0,8.75,8.8,8.75,8.79,297300.0
2008-10-13 10:55:00,8.79,8.85,8.75,8.85,325100.0,8.79,8.85,8.75,8.85,325100.0
2008-10-13 11:00:00,8.85,8.94,8.82,8.92,327000.0,8.85,8.94,8.82,8.92,327000.0
2008-10-13 11:05:00,8.92,9.05,8.91,9.05,491200.0,8.92,9.05,8.91,9.05,491200.0
2008-10-13 11:10:00,9.04,9.06,8.99,8.99,206400.0,9.04,9.06,8.99,8.99,206400.0
2008-10-13 11:15:00,8.99,9.0,8.97,8.99,152700.0,8.99,9.0,8.97,8.99,152700.0
2008-10-13 11:20:00,9.0,9.01,8.99,9.0,273800.0,9.0,9.01,8.99,9.0,273800.0
2008-10-13 11:25:00,9.01,9.12,9.0,9.1,269700.0,9.01,9.12,9.0,9.1,269700.0
2008-10-13 11:30:00,9.1,9.12,9.1,9.11,312600.0,9.1,9.12,9.1,9.11,312600.0
2008-10-13 11:35:00,9.11,9.15,9.1,9.1,444600.0,9.11,9.15,9.1,9.1,444600.0
2008-10-13 11:40:00,9.11,9.12,9.07,9.11,267600.0,9.11,9.12,9.07,9.11,267600.0
2008-10-13 11:45:00,9.12,9.12,9.05,9.06,477200.0,9.12,9.12,9.05,9.06,477200.0
2008-10-13 11:50:00,9.06,9.1,9.05,9.09,201600.0,9.06,9.1,9.05,9.09,201600.0
2008-10-13 11:55:00,9.09,9.11,9.08,9.1,231600.0,9.09,9.11,9.08,9.1,231600.0
2008-10-13 12:00:00,9.09,9.1,9.05,9.06,127800.0,9.09,9.1,9.05,9.06,127800.0
2008-10-13 12:05:00,9.07,9.08,9.03,9.03,142700.0,9.07,9.08,9.03,9.03,142700.0
2008-10-13 12:10:00,9.04,9.08,9.03,9.08,340300.0,9.04,9.08,9.03,9.08,340300.0
2008-10-13 12:15:00,9.07,9.08,9.04,9.04,74200.0,9.07,9.08,9.04,9.04,74200.0
2008-10-13 12:20:00,9.05,9.05,9.02,9.03,116800.0,9.05,9.05,9.02,9.03,116800.0
2008-10-13 12:25:00,9.03,9.05,9.03,9.04,87400.0,9.03,9.05,9.03,9.04,87400.0
2008-10-13 12:30:00,9.05,9.05,9.03,9.03,118600.0,9.05,9.05,9.03,9.03,118600.0
2008-10-13 12:35:00,9.03,9.04,9.02,9.02,130600.0,9.03,9.04,9.02,9.02,130600.0
2008-10-13 12:40:00,9.02,9.06,9.01,9.06,164600.0,9.02,9.06,9.01,9.06,164600.0
2008-10-13 12:45:00,9.06,9.1,9.06,9.07,132900.0,9.06,9.1,9.06,9.07,132900.0
2008-10-13 12:50:00,9.07,9.07,9.02,9.02,50500.0,9.07,9.07,9.02,9.02,50500.0
2008-10-13 12:55:00,9.02,9.03,9.01,9.01,113900.0,9.02,9.03,9.01,9.01,113900.0
2008-10-13 13:00:00,9.02,9.05,9.01,9.03,562000.0,9.02,9.05,9.01,9.03,562000.0
2008-10-13 13:05:00,9.03,9.12,9.03,9.1,561600.0,9.03,9.12,9.03,9.1,561600.0
2008-10-13 13:10:00,9.1,9.15,9.1,9.14,451400.0,9.1,9.15,9.1,9.14,451400.0
2008-10-13 13:15:00,9.14,9.2,9.12,9.12,442600.0,9.14,9.2,9.12,9.12,442600.0
2008-10-13 13:20:00,9.13,9.21,9.12,9.2,206500.0,9.13,9.21,9.12,9.2,206500.0
2008-10-13 13:25:00,9.2,9.2,9.17,9.17,116300.0,9.2,9.2,9.17,9.17,116300.0
2008-10-13 13:30:00,9.17,9.17,9.11,9.12,99700.0,9.17,9.17,9.11,9.12,99700.0
2008-10-13 13:35:00,9.11,9.11,9.08,9.08,147000.0,9.11,9.11,9.08,9.08,147000.0
2008-10-13 13:40:00,9.08,9.09,9.06,9.06,224900.0,9.08,9.09,9.06,9.06,224900.0
2008-10-13 13:45:00,9.06,9.1,9.03,9.05,351500.0,9.06,9.1,9.03,9.05,351500.0
2008-10-13 13:50:00,9.05,9.08,9.04,9.08,172800.0,9.05,9.08,9.04,9.08,172800.0
2008-10-13 13:55:00,9.08,9.1,9.04,9.05,224500.0,9.08,9.1,9.04,9.05,224500.0
2008-10-13 14:00:00,9.05,9.07,9.04,9.05,94300.0,9.05,9.07,9.04,9.05,94300.0
2008-10-13 14:05:00,9.05,9.06,8.99,9.0,212600.0,9.05,9.06,8.99,9.0,212600.0
2008-10-13 14:10:00,9.0,9.02,8.99,9.0,158700.0,9.0,9.02,8.99,9.0,158700.0
2008-10-13 14:15:00,9.0,9.0,8.98,9.0,106600.0,9.0,9.0,8.98,9.0,106600.0
2008-10-13 14:20:00,8.99,9.0,8.94,8.95,103400.0,8.99,9.0,8.94,8.95,103400.0
2008-10-13 14:25:00,8.95,8.95,8.82,8.83,132100.0,8.95,8.95,8.82,8.83,132100.0
2008-10-13 14:30:00,8.83,8.9,8.81,8.9,99300.0,8.83,8.9,8.81,8.9,99300.0
2008-10-13 14:35:00,8.9,8.93,8.88,8.93,166300.0,8.9,8.93,8.88,8.93,166300.0
2008-10-13 14:40:00,8.93,8.98,8.93,8.95,226700.0,8.93,8.98,8.93,8.95,226700.0
2008-10-13 14:45:00,8.94,8.97,8.9,8.91,237400.0,8.94,8.97,8.9,8.91,237400.0
2008-10-13 14:50:00,8.91,8.92,8.89,8.9,146300.0,8.91,8.92,8.89,8.9,146300.0
2008-10-13 14:55:00,8.9,8.92,8.89,8.91,99700.0,8.9,8.92,8.89,8.91,99700.0
2008-10-13 15:00:00,8.91,8.92,8.91,8.92,82400.0,8.91,8.92,8.91,8.92,82400.0
2008-10-13 15:05:00,8.92,8.96,8.91,8.96,221700.0,8.92,8.96,8.91,8.96,221700.0
2008-10-13 15:10:00,8.96,9.0,8.95,8.96,408100.0,8.96,9.0,8.95,8.96,408100.0
2008-10-13 15:15:00,8.96,9.01,8.96,8.98,345000.0,8.96,9.01,8.96,8.98,345000.0
2008-10-13 15:20:00,8.97,9.01,8.97,9.0,194900.0,8.97,9.01,8.97,9.0,194900.0
2008-10-13 15:25:00,8.99,9.01,8.97,8.98,578500.0,8.99,9.01,8.97,8.98,578500.0
2008-10-13 15:30:00,8.97,9.0,8.9,8.99,571100.0,8.97,9.0,8.9,8.99,571100.0
2008-10-13 15:35:00,8.99,9.0,8.96,8.98,197100.0,8.99,9.0,8.96,8.98,197100.0
2008-10-13 15:40:00,8.99,9.02,8.99,9.01,547000.0,8.99,9.02,8.99,9.01,547000.0
2008-10-13 15:45:00,9.01,9.01,9.0,9.01,345100.0,9.01,9.01,9.0,9.01,345100.0
2008-10-13 15:50:00,9.01,9.05,9.0,9.05,709400.0,9.01,9.05,9.0,9.05,709400.0
2008-10-13 15:55:00,9.05,9.18,9.04,9.17,858800.0,9.05,9.18,9.04,9.17,858800.0
2008-10-14 09:30:00,10.0,10.05,9.93,10.03,380200.0,10.0,10.05,9.93,10.03,380200.0
2008-10-14 09:35:00,10.04,10.05,9.94,9.98,187400.0,10.04,10.05,9.94,9.98,187400.0
2008-10-14 09:40:00,9.98,9.99,9.9,9.96,411900.0,9.98,9.99,9.9,9.96,411900.0
2008-10-14 09:45:00,9.95,9.97,9.82,9.82,362900.0,9.95,9.97,9.82,9.82,362900.0
2008-10-14 09:50:00,9.81,9.82,9.64,9.65,433000.0,9.81,9.82,9.64,9.65,433000.0
2008-10-14 09:55:00,9.65,9.69,9.58,9.59,261600.0,9.65,9.69,9.58,9.59,261600.0
2008-10-14 10:00:00,9.58,9.8,9.58,9.73,284700.0,9.58,9.8,9.58,9.73,284700.0
2008-10-14 10:05:00,9.72,9.76,9.54,9.63,244000.0,9.72,9.76,9.54,9.63,244000.0
2008-10-14 10:10:00,9.62,9.63,9.5,9.5,277000.0,9.62,9.63,9.5,9.5,277000.0
2008-10-14 10:15:00,9.5,9.63,9.49,9.59,300800.0,9.5,9.63,9.49,9.59,300800.0
2008-10-14 10:20:00,9.59,9.6,9.45,9.46,410400.0,9.59,9.6,9.45,9.46,410400.0
2008-10-14 10:25:00,9.46,9.46,9.39,9.45,182900.0,9.46,9.46,9.39,9.45,182900.0
2008-10-14 10:30:00,9.45,9.49,9.4,9.41,199100.0,9.45,9.49,9.4,9.41,199100.0
2008-10-14 10:35:00,9.41,9.43,9.37,9.43,149600.0,9.41,9.43,9.37,9.43,149600.0
2008-10-14 10:40:00,9.43,9.44,9.31,9.33,187800.0,9.43,9.44,9.31,9.33,187800.0
2008-10-14 10:45:00,9.33,9.39,9.31,9.37,197300.0,9.33,9.39,9.31,9.37,197300.0
2008-10-14 10:50:00,9.37,9.44,9.34,9.41,145600.0,9.37,9.44,9.34,9.41,145600.0
2008-10-14 10:55:00,9.42,9.46,9.39,9.39,470900.0,9.42,9.46,9.39,9.39,470900.0
2008-10-14 11:00:00,9.4,9.44,9.37,9.38,223600.0,9.4,9.44,9.37,9.38,223600.0
2008-10-14 11:05:00,9.38,9.43,9.33,9.37,277900.0,9.38,9.43,9.33,9.37,277900.0
2008-10-14 11:10:00,9.36,9.38,9.3,9.32,143000.0,9.36,9.38,9.3,9.32,143000.0
2008-10-14 11:15:00,9.32,9.42,9.32,9.37,163000.0,9.32,9.42,9.32,9.37,163000.0
2008-10-14 11:20:00,9.38,9.46,9.34,9.45,270800.0,9.38,9.46,9.34,9.45,270800.0
2008-10-14 11:25:00,9.45,9.52,9.44,9.44,297800.0,9.45,9.52,9.44,9.44,297800.0
2008-10-14 11:30:00,9.45,9.49,9.42,9.43,181000.0,9.45,9.49,9.42,9.43,181000.0
2008-10-14 11:35:00,9.43,9.45,9.39,9.42,96400.0,9.43,9.45,9.39,9.42,96400.0
2008-10-14 11:40:00,9.41,9.47,9.41,9.45,228100.0,9.41,9.47,9.41,9.45,228100.0
2008-10-14 11:45:00,9.45,9.52,9.44,9.52,167700.0,9.45,9.52,9.44,9.52,167700.0
2008-10-14 11:50:00,9.52,9.52,9.42,9.42,133000.0,9.52,9.52,9.42,9.42,133000.0
2008-10-14 11:55:00,9.42,9.48,9.42,9.44,96100.0,9.42,9.48,9.42,9.44,96100.0
2008-10-14 12:00:00,9.43,9.44,9.36,9.38,176700.0,9.43,9.44,9.36,9.38,176700.0
2008-10-14 12:05:00,9.38,9.44,9.37,9.44,151300.0,9.38,9.44,9.37,9.44,151300.0
2008-10-14 12:10:00,9.44,9.46,9.37,9.4,304000.0,9.44,9.46,9.37,9.4,304000.0
2008-10-14 12:15:00,9.4,9.49,9.38,9.47,179600.0,9.4,9.49,9.38,9.47,179600.0
2008-10-14 12:20:00,9.48,9.49,9.41,9.43,207800.0,9.48,9.49,9.41,9.43,207800.0
2008-10-14 12:25:00,9.43,9.45,9.4,9.44,139700.0,9.43,9.45,9.4,9.44,139700.0
2008-10-14 12:30:00,9.43,9.45,9.42,9.45,120500.0,9.43,9.45,9.42,9.45,120500.0
2008-10-14 12:35:00,9.45,9.46,9.42,9.42,151300.0,9.45,9.46,9.42,9.42,151300.0
2008-10-14 12:40:00,9.42,9.44,9.42,9.42,33100.0,9.42,9.44,9.42,9.42,33100.0
2008-10-14 12:45:00,9.42,9.43,9.4,9.43,104700.0,9.42,9.43,9.4,9.43,104700.0
2008-10-14 12:50:00,9.43,9.45,9.39,9.4,202600.0,9.43,9.45,9.39,9.4,202600.0
2008-10-14 12:55:00,9.39,9.41,9.39,9.39,97500.0,9.39,9.41,9.39,9.39,97500.0
2008-10-14 13:00:00,9.4,9.41,9.39,9.4,144000.0,9.4,9.41,9.39,9.4,144000.0
2008-10-14 13:05:00,9.4,9.45,9.39,9.45,673100.0,9.4,9.45,9.39,9.45,673100.0
2008-10-14 13:10:00,9.45,9.46,9.39,9.42,389600.0,9.45,9.46,9.39,9.42,389600.0
2008-10-14 13:15:00,9.42,9.42,9.38,9.4,113600.0,9.42,9.42,9.38,9.4,113600.0
2008-10-14 13:20:00,9.4,9.42,9.39,9.39,383600.0,9.4,9.42,9.39,9.39,383600.0
2008-10-14 13:25:00,9.38,9.41,9.38,9.4,169600.0,9.38,9.41,9.38,9.4,169600.0
2008-10-14 13:30:00,9.41,9.43,9.39,9.42,101200.0,9.41,9.43,9.39,9.42,101200.0
2008-10-14 13:35:00,9.42,9.44,9.35,9.36,194200.0,9.42,9.44,9.35,9.36,194200.0
2008-10-14 13:40:00,9.37,9.38,9.33,9.35,153600.0,9.37,9.38,9.33,9.35,153600.0
2008-10-14 13:45:00,9.34,9.38,9.34,9.36,234600.0,9.34,9.38,9.34,9.36,234600.0
2008-10-14 13:50:00,9.36,9.38,9.33,9.35,306100.0,9.36,9.38,9.33,9.35,306100.0
2008-10-14 13:55:00,9.35,9.37,9.3,9.34,283200.0,9.35,9.37,9.3,9.34,283200.0
2008-10-14 14:00:00,9.34,9.36,9.29,9.3,233500.0,9.34,9.36,9.29,9.3,233500.0
2008-10-14 14:05:00,9.3,9.32,9.29,9.32,243400.0,9.3,9.32,9.29,9.32,243400.0
2008-10-14 14:10:00,9.31,9.32,9.23,9.24,295900.0,9.31,9.32,9.23,9.24,295900.0
2008-10-14 14:15:00,9.25,9.28,9.18,9.21,378000.0,9.25,9.28,9.18,9.21,378000.0
2008-10-14 14:20:00,9.21,9.25,9.17,9.21,187100.0,9.21,9.25,9.17,9.21,187100.0
2008-10-14 14:25:00,9.21,9.28,9.2,9.27,185400.0,9.21,9.28,9.2,9.27,185400.0
2008-10-14 14:30:00,9.28,9.3,9.2,9.2,363400.0,9.28,9.3,9.2,9.2,363400.0
2008-10-14 14:35:00,9.21,9.27,9.2,9.24,510800.0,9.21,9.27,9.2,9.24,510800.0
2008-10-14 14:40:00,9.24,9.24,9.14,9.16,531000.0,9.24,9.24,9.14,9.16,531000.0
2008-10-14 14:45:00,9.16,9.19,9.13,9.16,293200.0,9.16,9.19,9.13,9.16,293200.0
2008-10-14 14:50:00,9.16,9.17,9.08,9.13,186800.0,9.16,9.17,9.08,9.13,186800.0
2008-10-14 14:55:00,9.13,9.13,9.02,9.05,380700.0,9.13,9.13,9.02,9.05,380700.0
2008-10-14 15:00:00,9.05,9.16,9.03,9.16,594000.0,9.05,9.16,9.03,9.16,594000.0
2008-10-14 15:05:00,9.17,9.22,9.16,9.21,210500.0,9.17,9.22,9.16,9.21,210500.0
2008-10-14 15:10:00,9.22,9.27,9.19,9.25,383900.0,9.22,9.27,9.19,9.25,383900.0
2008-10-14 15:15:00,9.25,9.34,9.25,9.33,604800.0,9.25,9.34,9.25,9.33,604800.0
2008-10-14 15:20:00,9.34,9.38,9.32,9.32,444100.0,9.34,9.38,9.32,9.32,444100.0
2008-10-14 15:25:00,9.32,9.38,9.32,9.37,319000.0,9.32,9.38,9.32,9.37,319000.0
2008-10-14 15:30:00,9.37,9.44,9.35,9.36,428100.0,9.37,9.44,9.35,9.36,428100.0
2008-10-14 15:35:00,9.36,9.39,9.25,9.26,427900.0,9.36,9.39,9.25,9.26,427900.0
2008-10-14 15:40:00,9.26,9.36,9.25,9.33,415600.0,9.26,9.36,9.25,9.33,415600.0
2008-10-14 15:45:00,9.34,9.42,9.33,9.39,466900.0,9.34,9.42,9.33,9.39,466900.0
2008-10-14 15:50:00,9.39,9.4,9.3,9.33,465000.0,9.39,9.4,9.3,9.33,465000.0
2008-10-14 15:55:00,9.33,9.36,9.28,9.3,434800.0,9.33,9.36,9.28,9.3,434800.0
2008-10-15 09:30:00,9.17,9.3,9.0,9.11,94100.0,9.17,9.3,9.0,9.11,94100.0
2008-10-15 09:35:00,9.11,9.25,9.1,9.19,118800.0,9.11,9.25,9.1,9.19,118800.0
2008-10-15 09:40:00,9.19,9.39,9.16,9.34,214800.0,9.19,9.39,9.16,9.34,214800.0
2008-10-15 09:45:00,9.34,9.36,9.25,9.3,350700.0,9.34,9.36,9.25,9.3,350700.0
2008-10-15 09:50:00,9.31,9.32,9.27,9.28,350900.0,9.31,9.32,9.27,9.28,350900.0
2008-10-15 09:55:00,9.28,9.39,9.28,9.35,275600.0,9.28,9.39,9.28,9.35,275600.0
2008-10-15 10:00:00,9.34,9.43,9.31,9.4,287700.0,9.34,9.43,9.31,9.4,287700.0
2008-10-15 10:05:00,9.41,9.42,9.33,9.37,197900.0,9.41,9.42,9.33,9.37,197900.0
2008-10-15 10:10:00,9.36,9.41,9.34,9.4,131100.0,9.36,9.41,9.34,9.4,131100.0
2008-10-15 10:15:00,9.4,9.43,9.37,9.41,508400.0,9.4,9.43,9.37,9.41,508400.0
2008-10-15 10:20:00,9.41,9.48,9.41,9.45,159500.0,9.41,9.48,9.41,9.45,159500.0
2008-10-15 10:25:00,9.46,9.48,9.44,9.47,95100.0,9.46,9.48,9.44,9.47,95100.0
2008-10-15 10:30:00,9.46,9.53,9.45,9.53,170500.0,9.46,9.53,9.45,9.53,170500.0
2008-10-15 10:35:00,9.52,9.61,9.52,9.55,396500.0,9.52,9.61,9.52,9.55,396500.0
2008-10-15 10:40:00,9.55,9.59,9.44,9.45,239300.0,9.55,9.59,9.44,9.45,239300.0
2008-10-15 10:45:00,9.46,9.48,9.39,9.4,204800.0,9.46,9.48,9.39,9.4,204800.0
2008-10-15 10:50:00,9.4,9.4,9.36,9.37,106800.0,9.4,9.4,9.36,9.37,106800.0
2008-10-15 10:55:00,9.37,9.38,9.31,9.33,124100.0,9.37,9.38,9.31,9.33,124100.0
2008-10-15 11:00:00,9.32,9.33,9.28,9.31,104500.0,9.32,9.33,9.28,9.31,104500.0
2008-10-15 11:05:00,9.31,9.41,9.29,9.41,332300.0,9.31,9.41,9.29,9.41,332300.0
2008-10-15 11:10:00,9.41,9.42,9.39,9.41,150200.0,9.41,9.42,9.39,9.41,150200.0
2008-10-15 11:15:00,9.41,9.46,9.39,9.44,126100.0,9.41,9.46,9.39,9.44,126100.0
2008-10-15 11:20:00,9.44,9.44,9.38,9.39,192900.0,9.44,9.44,9.38,9.39,192900.0
2008-10-15 11:25:00,9.39,9.44,9.37,9.43,100100.0,9.39,9.44,9.37,9.43,100100.0
2008-10-15 11:30:00,9.44,9.48,9.43,9.45,253300.0,9.44,9.48,9.43,9.45,253300.0
2008-10-15 11:35:00,9.45,9.45,9.41,9.41,56300.0,9.45,9.45,9.41,9.41,56300.0
2008-10-15 11:40:00,9.41,9.42,9.4,9.4,208400.0,9.41,9.42,9.4,9.4,208400.0
2008-10-15 11:45:00,9.41,9.41,9.37,9.37,222700.0,9.41,9.41,9.37,9.37,222700.0
2008-10-15 11:50:00,9.37,9.38,9.35,9.38,193700.0,9.37,9.38,9.35,9.38,193700.0
2008-10-15 11:55:00,9.38,9.38,9.32,9.32,79200.0,9.38,9.38,9.32,9.32,79200.0
2008-10-15 12:00:00,9.32,9.35,9.32,9.34,112700.0,9.32,9.35,9.32,9.34,112700.0
2008-10-15 12:05:00,9.34,9.35,9.3,9.3,205200.0,9.34,9.35,9.3,9.3,205200.0
2008-10-15 12:10:00,9.3,9.33,9.29,9.33,161500.0,9.3,9.33,9.29,9.33,161500.0
2008-10-15 12:15:00,9.34,9.34,9.32,9.33,275100.0,9.34,9.34,9.32,9.33,275100.0
2008-10-15 12:20:00,9.33,9.35,9.3,9.32,172200.0,9.33,9.35,9.3,9.32,172200.0
2008-10-15 12:25:00,9.32,9.34,9.31,9.33,116100.0,9.32,9.34,9.31,9.33,116100.0
2008-10-15 12:30:00,9.33,9.33,9.28,9.32,186900.0,9.33,9.33,9.28,9.32,186900.0
2008-10-15 12:35:00,9.31,9.34,9.31,9.34,67000.0,9.31,9.34,9.31,9.34,67000.0
2008-10-15 12:40:00,9.34,9.38,9.31,9.32,153600.0,9.34,9.38,9.31,9.32,153600.0
2008-10-15 12:45:00,9.31,9.35,9.31,9.33,42500.0,9.31,9.35,9.31,9.33,42500.0
2008-10-15 12:50:00,9.32,9.33,9.3,9.32,61800.0,9.32,9.33,9.3,9.32,61800.0
2008-10-15 12:55:00,9.32,9.36,9.31,9.31,130400.0,9.32,9.36,9.31,9.31,130400.0
2008-10-15 13:00:00,9.31,9.31,9.26,9.26,100100.0,9.31,9.31,9.26,9.26,100100.0
2008-10-15 13:05:00,9.26,9.29,9.24,9.29,263400.0,9.26,9.29,9.24,9.29,263400.0
2008-10-15 13:10:00,9.29,9.3,9.25,9.28,137400.0,9.29,9.3,9.25,9.28,137400.0
2008-10-15 13:15:00,9.27,9.27,9.23,9.23,89700.0,9.27,9.27,9.23,9.23,89700.0
2008-10-15 13:20:00,9.24,9.24,9.18,9.18,92700.0,9.24,9.24,9.18,9.18,92700.0
2008-10-15 13:25:00,9.18,9.19,9.16,9.18,134900.0,9.18,9.19,9.16,9.18,134900.0
2008-10-15 13:30:00,9.18,9.2,9.11,9.12,151300.0,9.18,9.2,9.11,9.12,151300.0
2008-10-15 13:35:00,9.11,9.12,9.01,9.02,210000.0,9.11,9.12,9.01,9.02,210000.0
2008-10-15 13:40:00,9.01,9.02,8.99,9.01,79900.0,9.01,9.02,8.99,9.01,79900.0
2008-10-15 13:45:00,9.01,9.07,9.0,9.06,96100.0,9.01,9.07,9.0,9.06,96100.0
2008-10-15 13:50:00,9.06,9.06,9.0,9.01,215200.0,9.06,9.06,9.0,9.01,215200.0
2008-10-15 13:55:00,9.0,9.04,9.0,9.0,131100.0,9.0,9.04,9.0,9.0,131100.0
2008-10-15 14:00:00,9.01,9.01,8.99,8.99,83600.0,9.01,9.01,8.99,8.99,83600.0
2008-10-15 14:05:00,8.99,9.02,8.99,8.99,93000.0,8.99,9.02,8.99,8.99,93000.0
2008-10-15 14:10:00,8.99,9.01,8.99,8.99,95800.0,8.99,9.01,8.99,8.99,95800.0
2008-10-15 14:15:00,8.99,9.01,8.93,9.0,155500.0,8.99,9.01,8.93,9.0,155500.0
2008-10-15 14:20:00,9.0,9.04,9.0,9.02,106300.0,9.0,9.04,9.0,9.02,106300.0
2008-10-15 14:25:00,9.02,9.03,9.0,9.02,72300.0,9.02,9.03,9.0,9.02,72300.0
2008-10-15 14:30:00,9.01,9.02,9.0,9.01,71900.0,9.01,9.02,9.0,9.01,71900.0
2008-10-15 14:35:00,9.01,9.02,9.0,9.01,107000.0,9.01,9.02,9.0,9.01,107000.0
2008-10-15 14:40:00,9.0,9.05,9.0,9.03,130800.0,9.0,9.05,9.0,9.03,130800.0
2008-10-15 14:45:00,9.03,9.11,9.01,9.11,313500.0,9.03,9.11,9.01,9.11,313500.0
2008-10-15 14:50:00,9.11,9.11,9.03,9.05,64100.0,9.11,9.11,9.03,9.05,64100.0
2008-10-15 14:55:00,9.06,9.11,9.03,9.03,194700.0,9.06,9.11,9.03,9.03,194700.0
2008-10-15 15:00:00,9.03,9.09,9.0,9.07,150000.0,9.03,9.09,9.0,9.07,150000.0
2008-10-15 15:05:00,9.07,9.17,9.06,9.16,178300.0,9.07,9.17,9.06,9.16,178300.0
2008-10-15 15:10:00,9.16,9.17,9.07,9.08,192600.0,9.16,9.17,9.07,9.08,192600.0
2008-10-15 15:15:00,9.08,9.12,9.02,9.03,262800.0,9.08,9.12,9.02,9.03,262800.0
2008-10-15 15:20:00,9.03,9.11,9.02,9.1,146000.0,9.03,9.11,9.02,9.1,146000.0
2008-10-15 15:25:00,9.1,9.11,9.01,9.03,150400.0,9.1,9.11,9.01,9.03,150400.0
2008-10-15 15:30:00,9.03,9.04,9.0,9.01,159000.0,9.03,9.04,9.0,9.01,159000.0
2008-10-15 15:35:00,9.01,9.03,8.98,8.99,210900.0,9.01,9.03,8.98,8.99,210900.0
2008-10-15 15:40:00,8.98,8.99,8.92,8.93,315000.0,8.98,8.99,8.92,8.93,315000.0
2008-10-15 15:45:00,8.92,9.01,8.91,9.0,564600.0,8.92,9.01,8.91,9.0,564600.0
2008-10-15 15:50:00,9.0,9.01,8.87,8.87,522900.0,9.0,9.01,8.87,8.87,522900.0
2008-10-15 15:55:00,8.87,8.88,8.65,8.71,737900.0,8.87,8.88,8.65,8.71,737900.0
2008-10-16 09:30:00,8.78,9.07,8.57,8.68,248900.0,8.78,9.07,8.57,8.68,248900.0
2008-10-16 09:35:00,8.66,8.88,8.59,8.81,183300.0,8.66,8.88,8.59,8.81,183300.0
2008-10-16 09:40:00,8.81,8.98,8.81,8.88,260800.0,8.81,8.98,8.81,8.88,260800.0
2008-10-16 09:45:00,8.87,8.99,8.84,8.9,309300.0,8.87,8.99,8.84,8.9,309300.0
2008-10-16 09:50:00,8.9,8.95,8.85,8.9,195800.0,8.9,8.95,8.85,8.9,195800.0
2008-10-16 09:55:00,8.9,8.91,8.82,8.88,126400.0,8.9,8.91,8.82,8.88,126400.0
2008-10-16 10:00:00,8.88,8.89,8.71,8.76,207400.0,8.88,8.89,8.71,8.76,207400.0
2008-10-16 10:05:00,8.76,8.81,8.66,8.73,191200.0,8.76,8.81,8.66,8.73,191200.0
2008-10-16 10:10:00,8.74,8.75,8.5,8.65,384100.0,8.74,8.75,8.5,8.65,384100.0
2008-10-16 10:15:00,8.64,8.71,8.52,8.54,205200.0,8.64,8.71,8.52,8.54,205200.0
2008-10-16 10:20:00,8.55,8.61,8.51,8.52,176000.0,8.55,8.61,8.51,8.52,176000.0
2008-10-16 10:25:00,8.53,8.55,8.43,8.46,215300.0,8.53,8.55,8.43,8.46,215300.0
2008-10-16 10:30:00,8.46,8.47,8.36,8.44,193200.0,8.46,8.47,8.36,8.44,193200.0
2008-10-16 10:35:00,8.45,8.45,8.32,8.33,196600.0,8.45,8.45,8.32,8.33,196600.0
2008-10-16 10:40:00,8.33,8.41,8.28,8.37,220300.0,8.33,8.41,8.28,8.37,220300.0
2008-10-16 10:45:00,8.37,8.39,8.3,8.38,209200.0,8.37,8.39,8.3,8.38,209200.0
2008-10-16 10:50:00,8.38,8.39,8.32,8.33,142700.0,8.38,8.39,8.32,8.33,142700.0
2008-10-16 10:55:00,8.32,8.33,8.19,8.21,199600.0,8.32,8.33,8.19,8.21,199600.0
2008-10-16 11:00:00,8.22,8.24,8.12,8.15,241400.0,8.22,8.24,8.12,8.15,241400.0
2008-10-16 11:05:00,8.16,8.23,8.12,8.16,215300.0,8.16,8.23,8.12,8.16,215300.0
2008-10-16 11:10:00,8.15,8.18,8.01,8.13,393100.0,8.15,8.18,8.01,8.13,393100.0
2008-10-16 11:15:00,8.12,8.23,8.12,8.16,342700.0,8.12,8.23,8.12,8.16,342700.0
2008-10-16 11:20:00,8.15,8.28,8.12,8.27,195400.0,8.15,8.28,8.12,8.27,195400.0
2008-10-16 11:25:00,8.27,8.28,8.15,8.15,276400.0,8.27,8.28,8.15,8.15,276400.0
2008-10-16 11:30:00,8.15,8.28,8.14,8.22,311500.0,8.15,8.28,8.14,8.22,311500.0
2008-10-16 11:35:00,8.22,8.26,8.18,8.25,276100.0,8.22,8.26,8.18,8.25,276100.0
2008-10-16 11:40:00,8.25,8.3,8.21,8.28,81800.0,8.25,8.3,8.21,8.28,81800.0
2008-10-16 11:45:00,8.3,8.36,8.26,8.31,193600.0,8.3,8.36,8.26,8.31,193600.0
2008-10-16 11:50:00,8.3,8.47,8.26,8.45,346700.0,8.3,8.47,8.26,8.45,346700.0
2008-10-16 11:55:00,8.45,8.46,8.36,8.4,221800.0,8.45,8.46,8.36,8.4,221800.0
2008-10-16 12:00:00,8.4,8.44,8.32,8.35,446100.0,8.4,8.44,8.32,8.35,446100.0
2008-10-16 12:05:00,8.35,8.4,8.3,8.36,241200.0,8.35,8.4,8.3,8.36,241200.0
2008-10-16 12:10:00,8.36,8.52,8.36,8.52,210900.0,8.36,8.52,8.36,8.52,210900.0
2008-10-16 12:15:00,8.52,8.62,8.5,8.56,170000.0,8.52,8.62,8.5,8.56,170000.0
2008-10-16 12:20:00,8.56,8.73,8.55,8.68,307900.0,8.56,8.73,8.55,8.68,307900.0
2008-10-16 12:25:00,8.68,8.73,8.59,8.61,419100.0,8.68,8.73,8.59,8.61,419100.0
2008-10-16 12:30:00,8.6,8.64,8.53,8.54,198500.0,8.6,8.64,8.53,8.54,198500.0
2008-10-16 12:35:00,8.54,8.62,8.54,8.62,123800.0,8.54,8.62,8.54,8.62,123800.0
2008-10-16 12:40:00,8.62,8.64,8.46,8.53,147700.0,8.62,8.64,8.46,8.53,147700.0
2008-10-16 12:45:00,8.54,8.63,8.5,8.57,178400.0,8.54,8.63,8.5,8.57,178400.0
2008-10-16 12:50:00,8.58,8.64,8.5,8.63,193500.0,8.58,8.64,8.5,8.63,193500.0
2008-10-16 12:55:00,8.63,8.66,8.5,8.56,209000.0,8.63,8.66,8.5,8.56,209000.0
2008-10-16 13:00:00,8.55,8.67,8.52,8.63,248100.0,8.55,8.67,8.52,8.63,248100.0
2008-10-16 13:05:00,8.64,8.67,8.52,8.55,179800.0,8.64,8.67,8.52,8.55,179800.0
2008-10-16 13:10:00,8.54,8.67,8.54,8.62,212200.0,8.54,8.67,8.54,8.62,212200.0
2008-10-16 13:15:00,8.61,8.68,8.61,8.62,135100.0,8.61,8.68,8.61,8.62,135100.0
2008-10-16 13:20:00,8.61,8.7,8.61,8.62,125500.0,8.61,8.7,8.61,8.62,125500.0
2008-10-16 13:25:00,8.62,8.65,8.57,8.6,142400.0,8.62,8.65,8.57,8.6,142400.0
2008-10-16 13:30:00,8.59,8.6,8.53,8.53,376300.0,8.59,8.6,8.53,8.53,376300.0
2008-10-16 13:35:00,8.53,8.57,8.45,8.47,253200.0,8.53,8.57,8.45,8.47,253200.0
2008-10-16 13:40:00,8.47,8.5,8.44,8.49,84500.0,8.47,8.5,8.44,8.49,84500.0
2008-10-16 13:45:00,8.5,8.54,8.45,8.46,126500.0,8.5,8.54,8.45,8.46,126500.0
2008-10-16 13:50:00,8.46,8.51,8.45,8.49,87100.0,8.46,8.51,8.45,8.49,87100.0
2008-10-16 13:55:00,8.49,8.62,8.49,8.56,223900.0,8.49,8.62,8.49,8.56,223900.0
2008-10-16 14:00:00,8.55,8.57,8.52,8.52,109500.0,8.55,8.57,8.52,8.52,109500.0
2008-10-16 14:05:00,8.53,8.54,8.47,8.49,112200.0,8.53,8.54,8.47,8.49,112200.0
2008-10-16 14:10:00,8.49,8.54,8.43,8.47,110100.0,8.49,8.54,8.43,8.47,110100.0
2008-10-16 14:15:00,8.47,8.51,8.45,8.48,82100.0,8.47,8.51,8.45,8.48,82100.0
2008-10-16 14:20:00,8.47,8.5,8.44,8.44,73200.0,8.47,8.5,8.44,8.44,73200.0
2008-10-16 14:25:00,8.45,8.46,8.38,8.41,191500.0,8.45,8.46,8.38,8.41,191500.0
2008-10-16 14:30:00,8.42,8.46,8.39,8.45,335600.0,8.42,8.46,8.39,8.45,335600.0
2008-10-16 14:35:00,8.46,8.51,8.44,8.47,279800.0,8.46,8.51,8.44,8.47,279800.0
2008-10-16 14:40:00,8.47,8.5,8.42,8.46,146900.0,8.47,8.5,8.42,8.46,146900.0
2008-10-16 14:45:00,8.46,8.58,8.46,8.57,171600.0,8.46,8.58,8.46,8.57,171600.0
2008-10-16 14:50:00,8.57,8.58,8.5,8.53,189100.0,8.57,8.58,8.5,8.53,189100.0
2008-10-16 14:55:00,8.52,8.55,8.46,8.5,190100.0,8.52,8.55,8.46,8.5,190100.0
2008-10-16 15:00:00,8.49,8.63,8.46,8.58,434800.0,8.49,8.63,8.46,8.58,434800.0
2008-10-16 15:05:00,8.58,8.63,8.57,8.62,249200.0,8.58,8.63,8.57,8.62,249200.0
2008-10-16 15:10:00,8.62,8.7,8.59,8.65,476600.0,8.62,8.7,8.59,8.65,476600.0
2008-10-16 15:15:00,8.66,8.77,8.62,8.67,281000.0,8.66,8.77,8.62,8.67,281000.0
2008-10-16 15:20:00,8.68,8.71,8.62,8.65,201500.0,8.68,8.71,8.62,8.65,201500.0
2008-10-16 15:25:00,8.65,8.68,8.62,8.67,181700.0,8.65,8.68,8.62,8.67,181700.0
2008-10-16 15:30:00,8.67,8.69,8.6,8.6,232800.0,8.67,8.69,8.6,8.6,232800.0
2008-10-16 15:35:00,8.6,8.64,8.55,8.6,342300.0,8.6,8.64,8.55,8.6,342300.0
2008-10-16 15:40:00,8.6,8.69,8.6,8.67,497700.0,8.6,8.69,8.6,8.67,497700.0
2008-10-16 15:45:00,8.66,8.71,8.66,8.7,285000.0,8.66,8.71,8.66,8.7,285000.0
2008-10-16 15:50:00,8.69,8.7,8.63,8.65,526100.0,8.69,8.7,8.63,8.65,526100.0
2008-10-16 15:55:00,8.65,8.7,8.62,8.62,766100.0,8.65,8.7,8.62,8.62,766100.0
2008-10-17 09:30:00,8.47,8.49,8.2,8.39,1180400.0,8.47,8.49,8.2,8.39,1180400.0
2008-10-17 09:35:00,8.4,8.51,8.35,8.44,180500.0,8.4,8.51,8.35,8.44,180500.0
2008-10-17 09:40:00,8.45,8.7,8.42,8.58,244400.0,8.45,8.7,8.42,8.58,244400.0
2008-10-17 09:45:00,8.58,8.8,8.57,8.74,423900.0,8.58,8.8,8.57,8.74,423900.0
2008-10-17 09:50:00,8.74,8.77,8.6,8.65,463400.0,8.74,8.77,8.6,8.65,463400.0
2008-10-17 09:55:00,8.64,8.69,8.52,8.69,244100.0,8.64,8.69,8.52,8.69,244100.0
2008-10-17 10:00:00,8.69,8.73,8.62,8.68,217400.0,8.69,8.73,8.62,8.68,217400.0
2008-10-17 10:05:00,8.68,8.77,8.59,8.6,604000.0,8.68,8.77,8.59,8.6,604000.0
2008-10-17 10:10:00,8.6,8.67,8.53,8.6,436000.0,8.6,8.67,8.53,8.6,436000.0
2008-10-17 10:15:00,8.59,8.65,8.56,8.62,73300.0,8.59,8.65,8.56,8.62,73300.0
2008-10-17 10:20:00,8.62,8.63,8.53,8.6,128100.0,8.62,8.63,8.53,8.6,128100.0
2008-10-17 10:25:00,8.61,8.62,8.55,8.62,204600.0,8.61,8.62,8.55,8.62,204600.0
2008-10-17 10:30:00,8.62,8.62,8.49,8.51,107100.0,8.62,8.62,8.49,8.51,107100.0
2008-10-17 10:35:00,8.5,8.53,8.46,8.51,64100.0,8.5,8.53,8.46,8.51,64100.0
2008-10-17 10:40:00,8.51,8.58,8.5,8.57,61300.0,8.51,8.58,8.5,8.57,61300.0
2008-10-17 10:45:00,8.58,8.62,8.56,8.61,42100.0,8.58,8.62,8.56,8.61,42100.0
2008-10-17 10:50:00,8.61,8.62,8.55,8.55,81200.0,8.61,8.62,8.55,8.55,81200.0
2008-10-17 10:55:00,8.54,8.56,8.5,8.53,80700.0,8.54,8.56,8.5,8.53,80700.0
2008-10-17 11:00:00,8.53,8.59,8.52,8.55,75500.0,8.53,8.59,8.52,8.55,75500.0
2008-10-17 11:05:00,8.55,8.61,8.55,8.6,86800.0,8.55,8.61,8.55,8.6,86800.0
2008-10-17 11:10:00,8.6,8.6,8.58,8.58,45500.0,8.6,8.6,8.58,8.58,45500.0
2008-10-17 11:15:00,8.58,8.59,8.51,8.52,51100.0,8.58,8.59,8.51,8.52,51100.0
2008-10-17 11:20:00,8.52,8.56,8.5,8.56,217700.0,8.52,8.56,8.5,8.56,217700.0
2008-10-17 11:25:00,8.57,8.58,8.51,8.54,92500.0,8.57,8.58,8.51,8.54,92500.0
2008-10-17 11:30:00,8.54,8.61,8.53,8.6,73500.0,8.54,8.61,8.53,8.6,73500.0
2008-10-17 11:35:00,8.6,8.64,8.58,8.62,121900.0,8.6,8.64,8.58,8.62,121900.0
2008-10-17 11:40:00,8.61,8.7,8.61,8.68,105400.0,8.61,8.7,8.61,8.68,105400.0
2008-10-17 11:45:00,8.67,8.67,8.6,8.6,97500.0,8.67,8.67,8.6,8.6,97500.0
2008-10-17 11:50:00,8.61,8.66,8.6,8.63,101700.0,8.61,8.66,8.6,8.63,101700.0
2008-10-17 11:55:00,8.64,8.69,8.64,8.66,149600.0,8.64,8.69,8.64,8.66,149600.0
2008-10-17 12:00:00,8.65,8.73,8.62,8.63,126400.0,8.65,8.73,8.62,8.63,126400.0
2008-10-17 12:05:00,8.63,8.67,8.63,8.67,36600.0,8.63,8.67,8.63,8.67,36600.0
2008-10-17 12:10:00,8.67,8.72,8.65,8.66,81500.0,8.67,8.72,8.65,8.66,81500.0
2008-10-17 12:15:00,8.67,8.71,8.66,8.68,84900.0,8.67,8.71,8.66,8.68,84900.0
2008-10-17 12:20:00,8.69,8.71,8.65,8.68,94300.0,8.69,8.71,8.65,8.68,94300.0
2008-10-17 12:25:00,8.68,8.71,8.67,8.7,38700.0,8.68,8.71,8.67,8.7,38700.0
2008-10-17 12:30:00,8.7,8.71,8.66,8.67,50300.0,8.7,8.71,8.66,8.67,50300.0
2008-10-17 12:35:00,8.67,8.73,8.67,8.69,94500.0,8.67,8.73,8.67,8.69,94500.0
2008-10-17 12:40:00,8.69,8.75,8.68,8.7,127200.0,8.69,8.75,8.68,8.7,127200.0
2008-10-17 12:45:00,8.7,8.73,8.68,8.69,187000.0,8.7,8.73,8.68,8.69,187000.0
2008-10-17 12:50:00,8.69,8.76,8.66,8.75,100800.0,8.69,8.76,8.66,8.75,100800.0
2008-10-17 12:55:00,8.75,8.81,8.74,8.79,101300.0,8.75,8.81,8.74,8.79,101300.0
2008-10-17 13:00:00,8.79,8.85,8.78,8.8,140400.0,8.79,8.85,8.78,8.8,140400.0
2008-10-17 13:05:00,8.8,8.81,8.77,8.77,63100.0,8.8,8.81,8.77,8.77,63100.0
2008-10-17 13:10:00,8.79,8.81,8.77,8.8,103100.0,8.79,8.81,8.77,8.8,103100.0
2008-10-17 13:15:00,8.79,8.81,8.77,8.81,54000.0,8.79,8.81,8.77,8.81,54000.0
2008-10-17 13:20:00,8.81,8.84,8.8,8.82,175500.0,8.81,8.84,8.8,8.82,175500.0
2008-10-17 13:25:00,8.83,8.89,8.82,8.89,101300.0,8.83,8.89,8.82,8.89,101300.0
2008-10-17 13:30:00,8.89,8.98,8.88,8.98,129500.0,8.89,8.98,8.88,8.98,129500.0
2008-10-17 13:35:00,8.98,9.02,8.95,9.01,130000.0,8.98,9.02,8.95,9.01,130000.0
2008-10-17 13:40:00,9.02,9.02,9.0,9.01,162200.0,9.02,9.02,9.0,9.01,162200.0
2008-10-17 13:45:00,9.01,9.02,8.9,8.92,107100.0,9.01,9.02,8.9,8.92,107100.0
2008-10-17 13:50:00,8.92,9.05,8.92,8.97,166000.0,8.92,9.05,8.92,8.97,166000.0
2008-10-17 13:55:00,8.97,9.03,8.97,8.99,110900.0,8.97,9.03,8.97,8.99,110900.0
2008-10-17 14:00:00,9.0,9.04,8.98,8.99,134200.0,9.0,9.04,8.98,8.99,134200.0
2008-10-17 14:05:00,8.99,9.01,8.96,8.96,55500.0,8.99,9.01,8.96,8.96,55500.0
2008-10-17 14:10:00,8.96,9.02,8.94,8.95,99700.0,8.96,9.02,8.94,8.95,99700.0
2008-10-17 14:15:00,8.95,8.98,8.94,8.94,28900.0,8.95,8.98,8.94,8.94,28900.0
2008-10-17 14:20:00,8.94,8.94,8.85,8.86,104100.0,8.94,8.94,8.85,8.86,104100.0
2008-10-17 14:25:00,8.86,8.91,8.86,8.91,98000.0,8.86,8.91,8.86,8.91,98000.0
2008-10-17 14:30:00,8.91,8.97,8.91,8.95,113800.0,8.91,8.97,8.91,8.95,113800.0
2008-10-17 14:35:00,8.95,8.97,8.85,8.86,95600.0,8.95,8.97,8.85,8.86,95600.0
2008-10-17 14:40:00,8.86,8.89,8.78,8.86,104400.0,8.86,8.89,8.78,8.86,104400.0
2008-10-17 14:45:00,8.85,8.96,8.82,8.91,97300.0,8.85,8.96,8.82,8.91,97300.0
2008-10-17 14:50:00,8.9,8.92,8.84,8.86,106000.0,8.9,8.92,8.84,8.86,106000.0
2008-10-17 14:55:00,8.86,8.94,8.85,8.91,89900.0,8.86,8.94,8.85,8.91,89900.0
2008-10-17 15:00:00,8.91,8.99,8.85,8.94,153100.0,8.91,8.99,8.85,8.94,153100.0
2008-10-17 15:05:00,8.93,8.99,8.9,8.95,146900.0,8.93,8.99,8.9,8.95,146900.0
2008-10-17 15:10:00,8.95,8.95,8.84,8.9,113000.0,8.95,8.95,8.84,8.9,113000.0
2008-10-17 15:15:00,8.9,8.91,8.8,8.82,111500.0,8.9,8.91,8.8,8.82,111500.0
2008-10-17 15:20:00,8.81,8.82,8.67,8.76,236800.0,8.81,8.82,8.67,8.76,236800.0
2008-10-17 15:25:00,8.76,8.83,8.72,8.78,200400.0,8.76,8.83,8.72,8.78,200400.0
2008-10-17 15:30:00,8.79,8.89,8.76,8.8,135700.0,8.79,8.89,8.76,8.8,135700.0
2008-10-17 15:35:00,8.81,8.86,8.69,8.77,165300.0,8.81,8.86,8.69,8.77,165300.0
2008-10-17 15:40:00,8.78,8.87,8.75,8.84,207700.0,8.78,8.87,8.75,8.84,207700.0
2008-10-17 15:45:00,8.84,8.84,8.73,8.74,192600.0,8.84,8.84,8.73,8.74,192600.0
2008-10-17 15:50:00,8.74,8.79,8.66,8.71,269000.0,8.74,8.79,8.66,8.71,269000.0
2008-10-17 15:55:00,8.71,8.72,8.65,8.65,255900.0,8.71,8.72,8.65,8.65,255900.0
2008-10-20 09:30:00,8.72,8.77,8.5,8.72,206000.0,8.72,8.77,8.5,8.72,206000.0
2008-10-20 09:35:00,8.72,8.72,8.55,8.65,147600.0,8.72,8.72,8.55,8.65,147600.0
2008-10-20 09:40:00,8.66,8.7,8.55,8.61,141300.0,8.66,8.7,8.55,8.61,141300.0
2008-10-20 09:45:00,8.61,8.71,8.55,8.71,225200.0,8.61,8.71,8.55,8.71,225200.0
2008-10-20 09:50:00,8.71,8.8,8.71,8.71,89200.0,8.71,8.8,8.71,8.71,89200.0
2008-10-20 09:55:00,8.71,8.86,8.7,8.83,77600.0,8.71,8.86,8.7,8.83,77600.0
2008-10-20 10:00:00,8.84,8.91,8.84,8.88,137400.0,8.84,8.91,8.84,8.88,137400.0
2008-10-20 10:05:00,8.87,8.89,8.81,8.85,74900.0,8.87,8.89,8.81,8.85,74900.0
2008-10-20 10:10:00,8.85,8.87,8.75,8.78,72400.0,8.85,8.87,8.75,8.78,72400.0
2008-10-20 10:15:00,8.79,8.84,8.76,8.83,63700.0,8.79,8.84,8.76,8.83,63700.0
2008-10-20 10:20:00,8.83,8.87,8.82,8.85,218500.0,8.83,8.87,8.82,8.85,218500.0
2008-10-20 10:25:00,8.85,8.86,8.85,8.85,52000.0,8.85,8.86,8.85,8.85,52000.0
2008-10-20 10:30:00,8.86,8.95,8.84,8.94,142600.0,8.86,8.95,8.84,8.94,142600.0
2008-10-20 10:35:00,8.94,8.98,8.91,8.94,127600.0,8.94,8.98,8.91,8.94,127600.0
2008-10-20 10:40:00,8.94,8.95,8.88,8.91,216400.0,8.94,8.95,8.88,8.91,216400.0
2008-10-20 10:45:00,8.91,8.99,8.9,8.99,175800.0,8.91,8.99,8.9,8.99,175800.0
2008-10-20 10:50:00,8.99,9.03,8.87,8.89,137300.0,8.99,9.03,8.87,8.89,137300.0
2008-10-20 10:55:00,8.89,8.91,8.86,8.89,85100.0,8.89,8.91,8.86,8.89,85100.0
2008-10-20 11:00:00,8.89,8.9,8.85,8.86,133200.0,8.89,8.9,8.85,8.86,133200.0
2008-10-20 11:05:00,8.86,8.9,8.82,8.83,125500.0,8.86,8.9,8.82,8.83,125500.0
2008-10-20 11:10:00,8.82,8.82,8.76,8.8,56200.0,8.82,8.82,8.76,8.8,56200.0
2008-10-20 11:15:00,8.81,8.83,8.79,8.81,94400.0,8.81,8.83,8.79,8.81,94400.0
2008-10-20 11:20:00,8.81,8.85,8.8,8.84,58300.0,8.81,8.85,8.8,8.84,58300.0
2008-10-20 11:25:00,8.84,8.91,8.83,8.91,81700.0,8.84,8.91,8.83,8.91,81700.0
2008-10-20 11:30:00,8.91,8.94,8.85,8.88,80500.0,8.91,8.94,8.85,8.88,80500.0
2008-10-20 11:35:00,8.88,8.89,8.85,8.87,41800.0,8.88,8.89,8.85,8.87,41800.0
2008-10-20 11:40:00,8.88,8.89,8.83,8.89,75400.0,8.88,8.89,8.83,8.89,75400.0
2008-10-20 11:45:00,8.89,8.94,8.88,8.91,62500.0,8.89,8.94,8.88,8.91,62500.0
2008-10-20 11:50:00,8.92,8.96,8.91,8.93,56300.0,8.92,8.96,8.91,8.93,56300.0
2008-10-20 11:55:00,8.93,8.98,8.93,8.93,105500.0,8.93,8.98,8.93,8.93,105500.0
2008-10-20 12:00:00,8.93,8.93,8.84,8.85,173700.0,8.93,8.93,8.84,8.85,173700.0
2008-10-20 12:05:00,8.84,8.88,8.82,8.84,109200.0,8.84,8.88,8.82,8.84,109200.0
2008-10-20 12:10:00,8.84,8.84,8.8,8.81,74500.0,8.84,8.84,8.8,8.81,74500.0
2008-10-20 12:15:00,8.81,8.89,8.81,8.86,62000.0,8.81,8.89,8.81,8.86,62000.0
2008-10-20 12:20:00,8.86,8.88,8.85,8.87,34900.0,8.86,8.88,8.85,8.87,34900.0
2008-10-20 12:25:00,8.87,8.88,8.8,8.82,80800.0,8.87,8.88,8.8,8.82,80800.0
2008-10-20 12:30:00,8.81,8.88,8.81,8.86,164300.0,8.81,8.88,8.81,8.86,164300.0
2008-10-20 12:35:00,8.86,8.86,8.81,8.83,70300.0,8.86,8.86,8.81,8.83,70300.0
2008-10-20 12:40:00,8.82,8.83,8.75,8.76,146600.0,8.82,8.83,8.75,8.76,146600.0
2008-10-20 12:45:00,8.76,8.81,8.73,8.78,104100.0,8.76,8.81,8.73,8.78,104100.0
2008-10-20 12:50:00,8.77,8.78,8.72,8.73,114800.0,8.77,8.78,8.72,8.73,114800.0
2008-10-20 12:55:00,8.73,8.78,8.73,8.78,60200.0,8.73,8.78,8.73,8.78,60200.0
2008-10-20 13:00:00,8.77,8.78,8.72,8.72,64500.0,8.77,8.78,8.72,8.72,64500.0
2008-10-20 13:05:00,8.72,8.78,8.72,8.77,98300.0,8.72,8.78,8.72,8.77,98300.0
2008-10-20 13:10:00,8.77,8.79,8.77,8.78,17600.0,8.77,8.79,8.77,8.78,17600.0
2008-10-20 13:15:00,8.79,8.84,8.79,8.83,84900.0,8.79,8.84,8.79,8.83,84900.0
2008-10-20 13:20:00,8.84,8.84,8.8,8.82,89500.0,8.84,8.84,8.8,8.82,89500.0
2008-10-20 13:25:00,8.83,8.87,8.82,8.85,60100.0,8.83,8.87,8.82,8.85,60100.0
2008-10-20 13:30:00,8.86,8.89,8.86,8.88,47900.0,8.86,8.89,8.86,8.88,47900.0
2008-10-20 13:35:00,8.88,8.9,8.82,8.84,71500.0,8.88,8.9,8.82,8.84,71500.0
2008-10-20 13:40:00,8.84,8.89,8.83,8.84,73000.0,8.84,8.89,8.83,8.84,73000.0
2008-10-20 13:45:00,8.84,8.89,8.83,8.86,38000.0,8.84,8.89,8.83,8.86,38000.0
2008-10-20 13:50:00,8.86,8.87,8.84,8.87,50900.0,8.86,8.87,8.84,8.87,50900.0
2008-10-20 13:55:00,8.86,8.87,8.82,8.84,23500.0,8.86,8.87,8.82,8.84,23500.0
2008-10-20 14:00:00,8.84,8.88,8.83,8.88,58000.0,8.84,8.88,8.83,8.88,58000.0
2008-10-20 14:05:00,8.88,8.92,8.88,8.89,72000.0,8.88,8.92,8.88,8.89,72000.0
2008-10-20 14:10:00,8.9,8.93,8.89,8.9,194800.0,8.9,8.93,8.89,8.9,194800.0
2008-10-20 14:15:00,8.9,8.9,8.85,8.86,93200.0,8.9,8.9,8.85,8.86,93200.0
2008-10-20 14:20:00,8.85,8.92,8.85,8.88,160900.0,8.85,8.92,8.85,8.88,160900.0
2008-10-20 14:25:00,8.86,8.93,8.86,8.92,129000.0,8.86,8.93,8.86,8.92,129000.0
2008-10-20 14:30:00,8.92,8.93,8.87,8.91,133300.0,8.92,8.93,8.87,8.91,133300.0
2008-10-20 14:35:00,8.92,8.95,8.89,8.91,131800.0,8.92,8.95,8.89,8.91,131800.0
2008-10-20 14:40:00,8.91,8.96,8.89,8.95,213700.0,8.91,8.96,8.89,8.95,213700.0
2008-10-20 14:45:00,8.96,8.99,8.89,8.91,423200.0,8.96,8.99,8.89,8.91,423200.0
2008-10-20 14:50:00,8.9,8.9,8.86,8.88,121300.0,8.9,8.9,8.86,8.88,121300.0
2008-10-20 14:55:00,8.88,8.92,8.86,8.92,81100.0,8.88,8.92,8.86,8.92,81100.0
2008-10-20 15:00:00,8.92,8.94,8.88,8.92,238000.0,8.92,8.94,8.88,8.92,238000.0
2008-10-20 15:05:00,8.93,8.94,8.88,8.94,162400.0,8.93,8.94,8.88,8.94,162400.0
2008-10-20 15:10:00,8.95,8.95,8.87,8.91,243900.0,8.95,8.95,8.87,8.91,243900.0
2008-10-20 15:15:00,8.91,8.93,8.87,8.91,231800.0,8.91,8.93,8.87,8.91,231800.0
2008-10-20 15:20:00,8.92,8.94,8.87,8.89,100400.0,8.92,8.94,8.87,8.89,100400.0
2008-10-20 15:25:00,8.9,8.9,8.86,8.89,97500.0,8.9,8.9,8.86,8.89,97500.0
2008-10-20 15:30:00,8.9,8.91,8.86,8.91,264200.0,8.9,8.91,8.86,8.91,264200.0
2008-10-20 15:35:00,8.91,8.95,8.88,8.9,427700.0,8.91,8.95,8.88,8.9,427700.0
2008-10-20 15:40:00,8.9,8.93,8.89,8.92,243800.0,8.9,8.93,8.89,8.92,243800.0
2008-10-20 15:45:00,8.93,8.94,8.89,8.9,377700.0,8.93,8.94,8.89,8.9,377700.0
2008-10-20 15:50:00,8.9,8.93,8.84,8.89,613300.0,8.9,8.93,8.84,8.89,613300.0
2008-10-20 15:55:00,8.9,8.95,8.89,8.95,695100.0,8.9,8.95,8.89,8.95,695100.0
2008-10-21 09:30:00,8.66,8.79,8.5,8.66,170500.0,8.66,8.79,8.5,8.66,170500.0
2008-10-21 09:35:00,8.66,8.81,8.66,8.77,91000.0,8.66,8.81,8.66,8.77,91000.0
2008-10-21 09:40:00,8.77,9.11,8.77,9.03,271700.0,8.77,9.11,8.77,9.03,271700.0
2008-10-21 09:45:00,9.02,9.03,8.83,8.87,238300.0,9.02,9.03,8.83,8.87,238300.0
2008-10-21 09:50:00,8.86,8.92,8.83,8.89,181100.0,8.86,8.92,8.83,8.89,181100.0
2008-10-21 09:55:00,8.89,8.91,8.85,8.88,82400.0,8.89,8.91,8.85,8.88,82400.0
2008-10-21 10:00:00,8.88,8.91,8.87,8.89,112100.0,8.88,8.91,8.87,8.89,112100.0
2008-10-21 10:05:00,8.89,8.95,8.88,8.94,135900.0,8.89,8.95,8.88,8.94,135900.0
2008-10-21 10:10:00,8.93,8.99,8.89,8.97,521500.0,8.93,8.99,8.89,8.97,521500.0
2008-10-21 10:15:00,8.97,9.02,8.95,9.02,193900.0,8.97,9.02,8.95,9.02,193900.0
2008-10-21 10:20:00,9.02,9.03,8.98,9.02,224300.0,9.02,9.03,8.98,9.02,224300.0
2008-10-21 10:25:00,9.02,9.03,8.98,9.0,108500.0,9.02,9.03,8.98,9.0,108500.0
2008-10-21 10:30:00,8.99,9.01,8.96,9.01,119300.0,8.99,9.01,8.96,9.01,119300.0
2008-10-21 10:35:00,9.0,9.04,8.99,8.99,85800.0,9.0,9.04,8.99,8.99,85800.0
2008-10-21 10:40:00,8.99,9.0,8.99,8.99,32900.0,8.99,9.0,8.99,8.99,32900.0
2008-10-21 10:45:00,8.99,9.0,8.99,8.99,20000.0,8.99,9.0,8.99,8.99,20000.0
2008-10-21 10:50:00,9.0,9.0,8.94,8.99,136000.0,9.0,9.0,8.94,8.99,136000.0
2008-10-21 10:55:00,9.0,9.0,8.92,8.97,190100.0,9.0,9.0,8.92,8.97,190100.0
2008-10-21 11:00:00,8.97,8.98,8.93,8.96,96900.0,8.97,8.98,8.93,8.96,96900.0
2008-10-21 11:05:00,8.95,8.96,8.89,8.9,68100.0,8.95,8.96,8.89,8.9,68100.0
2008-10-21 11:10:00,8.9,8.93,8.88,8.88,21700.0,8.9,8.93,8.88,8.88,21700.0
2008-10-21 11:15:00,8.88,8.91,8.88,8.89,32300.0,8.88,8.91,8.88,8.89,32300.0
2008-10-21 11:20:00,8.88,8.89,8.83,8.84,34000.0,8.88,8.89,8.83,8.84,34000.0
2008-10-21 11:25:00,8.84,8.88,8.83,8.87,111400.0,8.84,8.88,8.83,8.87,111400.0
2008-10-21 11:30:00,8.88,8.92,8.87,8.92,24000.0,8.88,8.92,8.87,8.92,24000.0
2008-10-21 11:35:00,8.91,8.92,8.89,8.9,35500.0,8.91,8.92,8.89,8.9,35500.0
2008-10-21 11:40:00,8.89,8.91,8.88,8.88,35800.0,8.89,8.91,8.88,8.88,35800.0
2008-10-21 11:45:00,8.87,8.88,8.81,8.83,44300.0,8.87,8.88,8.81,8.83,44300.0
2008-10-21 11:50:00,8.83,8.84,8.81,8.81,61600.0,8.83,8.84,8.81,8.81,61600.0
2008-10-21 11:55:00,8.81,8.82,8.71,8.72,96100.0,8.81,8.82,8.71,8.72,96100.0
2008-10-21 12:00:00,8.71,8.75,8.68,8.74,130600.0,8.71,8.75,8.68,8.74,130600.0
2008-10-21 12:05:00,8.73,8.75,8.67,8.71,67900.0,8.73,8.75,8.67,8.71,67900.0
2008-10-21 12:10:00,8.71,8.76,8.67,8.67,80500.0,8.71,8.76,8.67,8.67,80500.0
2008-10-21 12:15:00,8.67,8.68,8.62,8.64,83200.0,8.67,8.68,8.62,8.64,83200.0
2008-10-21 12:20:00,8.63,8.66,8.59,8.65,277900.0,8.63,8.66,8.59,8.65,277900.0
2008-10-21 12:25:00,8.65,8.65,8.6,8.63,107400.0,8.65,8.65,8.6,8.63,107400.0
2008-10-21 12:30:00,8.62,8.64,8.6,8.64,37600.0,8.62,8.64,8.6,8.64,37600.0
2008-10-21 12:35:00,8.63,8.68,8.63,8.67,40400.0,8.63,8.68,8.63,8.67,40400.0
2008-10-21 12:40:00,8.68,8.68,8.66,8.66,72100.0,8.68,8.68,8.66,8.66,72100.0
2008-10-21 12:45:00,8.66,8.66,8.51,8.58,259900.0,8.66,8.66,8.51,8.58,259900.0
2008-10-21 12:50:00,8.59,8.61,8.5,8.56,272100.0,8.59,8.61,8.5,8.56,272100.0
2008-10-21 12:55:00,8.57,8.58,8.49,8.52,182200.0,8.57,8.58,8.49,8.52,182200.0
2008-10-21 13:00:00,8.52,8.59,8.51,8.58,70900.0,8.52,8.59,8.51,8.58,70900.0
2008-10-21 13:05:00,8.58,8.64,8.57,8.63,82100.0,8.58,8.64,8.57,8.63,82100.0
2008-10-21 13:10:00,8.63,8.64,8.59,8.59,40300.0,8.63,8.64,8.59,8.59,40300.0
2008-10-21 13:15:00,8.59,8.64,8.59,8.62,58800.0,8.59,8.64,8.59,8.62,58800.0
2008-10-21 13:20:00,8.63,8.72,8.63,8.67,317900.0,8.63,8.72,8.63,8.67,317900.0
2008-10-21 13:25:00,8.66,8.7,8.64,8.64,371900.0,8.66,8.7,8.64,8.64,371900.0
2008-10-21 13:30:00,8.64,8.66,8.6,8.64,329800.0,8.64,8.66,8.6,8.64,329800.0
2008-10-21 13:35:00,8.63,8.68,8.6,8.63,375800.0,8.63,8.68,8.6,8.63,375800.0
2008-10-21 13:40:00,8.63,8.66,8.58,8.61,362000.0,8.63,8.66,8.58,8.61,362000.0
2008-10-21 13:45:00,8.61,8.63,8.58,8.62,126800.0,8.61,8.63,8.58,8.62,126800.0
2008-10-21 13:50:00,8.61,8.62,8.58,8.59,72200.0,8.61,8.62,8.58,8.59,72200.0
2008-10-21 13:55:00,8.59,8.59,8.55,8.58,83300.0,8.59,8.59,8.55,8.58,83300.0
2008-10-21 14:00:00,8.58,8.63,8.58,8.63,62100.0,8.58,8.63,8.58,8.63,62100.0
2008-10-21 14:05:00,8.62,8.63,8.58,8.59,71300.0,8.62,8.63,8.58,8.59,71300.0
2008-10-21 14:10:00,8.59,8.62,8.58,8.58,111400.0,8.59,8.62,8.58,8.58,111400.0
2008-10-21 14:15:00,8.59,8.67,8.58,8.66,110500.0,8.59,8.67,8.58,8.66,110500.0
2008-10-21 14:20:00,8.65,8.68,8.65,8.68,59900.0,8.65,8.68,8.65,8.68,59900.0
2008-10-21 14:25:00,8.67,8.72,8.66,8.71,110400.0,8.67,8.72,8.66,8.71,110400.0
2008-10-21 14:30:00,8.72,8.76,8.72,8.72,170200.0,8.72,8.76,8.72,8.72,170200.0
2008-10-21 14:35:00,8.72,8.75,8.71,8.75,76300.0,8.72,8.75,8.71,8.75,76300.0
2008-10-21 14:40:00,8.74,8.75,8.71,8.74,132100.0,8.74,8.75,8.71,8.74,132100.0
2008-10-21 14:45:00,8.75,8.76,8.7,8.71,206900.0,8.75,8.76,8.7,8.71,206900.0
2008-10-21 14:50:00,8.71,8.75,8.71,8.75,134500.0,8.71,8.75,8.71,8.75,134500.0
2008-10-21 14:55:00,8.75,8.78,8.72,8.77,165300.0,8.75,8.78,8.72,8.77,165300.0
2008-10-21 15:00:00,8.78,8.84,8.77,8.84,141900.0,8.78,8.84,8.77,8.84,141900.0
2008-10-21 15:05:00,8.85,8.85,8.81,8.82,328500.0,8.85,8.85,8.81,8.82,328500.0
2008-10-21 15:10:00,8.82,8.87,8.82,8.86,178200.0,8.82,8.87,8.82,8.86,178200.0
2008-10-21 15:15:00,8.85,8.87,8.8,8.82,355400.0,8.85,8.87,8.8,8.82,355400.0
2008-10-21 15:20:00,8.81,8.84,8.76,8.82,267300.0,8.81,8.84,8.76,8.82,267300.0
2008-10-21 15:25:00,8.82,8.84,8.78,8.83,363700.0,8.82,8.84,8.78,8.83,363700.0
2008-10-21 15:30:00,8.83,8.86,8.77,8.82,526000.0,8.83,8.86,8.77,8.82,526000.0
2008-10-21 15:35:00,8.81,8.84,8.73,8.77,358400.0,8.81,8.84,8.73,8.77,358400.0
2008-10-21 15:40:00,8.78,8.82,8.68,8.69,337900.0,8.78,8.82,8.68,8.69,337900.0
2008-10-21 15:45:00,8.69,8.69,8.55,8.58,421800.0,8.69,8.69,8.55,8.58,421800.0
2008-10-21 15:50:00,8.58,8.62,8.57,8.61,559800.0,8.58,8.62,8.57,8.61,559800.0
2008-10-21 15:55:00,8.61,8.64,8.59,8.6,555600.0,8.61,8.64,8.59,8.6,555600.0
2008-10-22 09:30:00,8.55,8.8,8.46,8.73,190200.0,8.55,8.8,8.46,8.73,190200.0
2008-10-22 09:35:00,8.71,8.77,8.59,8.59,192600.0,8.71,8.77,8.59,8.59,192600.0
2008-10-22 09:40:00,8.59,8.7,8.42,8.66,454800.0,8.59,8.7,8.42,8.66,454800.0
2008-10-22 09:45:00,8.67,8.73,8.54,8.71,464500.0,8.67,8.73,8.54,8.71,464500.0
2008-10-22 09:50:00,8.7,8.76,8.55,8.72,435300.0,8.7,8.76,8.55,8.72,435300.0
2008-10-22 09:55:00,8.71,8.75,8.57,8.57,189800.0,8.71,8.75,8.57,8.57,189800.0
2008-10-22 10:00:00,8.57,8.65,8.57,8.59,399000.0,8.57,8.65,8.57,8.59,399000.0
2008-10-22 10:05:00,8.59,8.67,8.58,8.65,702300.0,8.59,8.67,8.58,8.65,702300.0
2008-10-22 10:10:00,8.66,8.69,8.64,8.67,393400.0,8.66,8.69,8.64,8.67,393400.0
2008-10-22 10:15:00,8.67,8.7,8.64,8.65,210100.0,8.67,8.7,8.64,8.65,210100.0
2008-10-22 10:20:00,8.65,8.81,8.65,8.73,625500.0,8.65,8.81,8.65,8.73,625500.0
2008-10-22 10:25:00,8.74,8.77,8.66,8.77,417400.0,8.74,8.77,8.66,8.77,417400.0
2008-10-22 10:30:00,8.77,8.87,8.76,8.85,328500.0,8.77,8.87,8.76,8.85,328500.0
2008-10-22 10:35:00,8.85,8.86,8.79,8.83,261300.0,8.85,8.86,8.79,8.83,261300.0
2008-10-22 10:40:00,8.84,8.95,8.82,8.92,340200.0,8.84,8.95,8.82,8.92,340200.0
2008-10-22 10:45:00,8.92,9.01,8.88,8.96,305900.0,8.92,9.01,8.88,8.96,305900.0
2008-10-22 10:50:00,8.95,9.0,8.92,8.99,229400.0,8.95,9.0,8.92,8.99,229400.0
2008-10-22 10:55:00,9.0,9.0,8.85,8.93,173700.0,9.0,9.0,8.85,8.93,173700.0
2008-10-22 11:00:00,8.93,8.94,8.82,8.89,188800.0,8.93,8.94,8.82,8.89,188800.0
2008-10-22 11:05:00,8.9,8.92,8.81,8.88,175600.0,8.9,8.92,8.81,8.88,175600.0
2008-10-22 11:10:00,8.89,8.9,8.83,8.83,102500.0,8.89,8.9,8.83,8.83,102500.0
2008-10-22 11:15:00,8.83,8.9,8.82,8.89,93100.0,8.83,8.9,8.82,8.89,93100.0
2008-10-22 11:20:00,8.89,8.89,8.8,8.86,250700.0,8.89,8.89,8.8,8.86,250700.0
2008-10-22 11:25:00,8.85,8.85,8.8,8.84,197400.0,8.85,8.85,8.8,8.84,197400.0
2008-10-22 11:30:00,8.84,8.97,8.83,8.91,206300.0,8.84,8.97,8.83,8.91,206300.0
2008-10-22 11:35:00,8.9,8.93,8.83,8.89,121700.0,8.9,8.93,8.83,8.89,121700.0
2008-10-22 11:40:00,8.89,8.93,8.86,8.9,100400.0,8.89,8.93,8.86,8.9,100400.0
2008-10-22 11:45:00,8.9,8.96,8.87,8.87,93700.0,8.9,8.96,8.87,8.87,93700.0
2008-10-22 11:50:00,8.88,8.9,8.85,8.85,50800.0,8.88,8.9,8.85,8.85,50800.0
2008-10-22 11:55:00,8.85,8.9,8.84,8.87,69400.0,8.85,8.9,8.84,8.87,69400.0
2008-10-22 12:00:00,8.87,8.9,8.85,8.85,124700.0,8.87,8.9,8.85,8.85,124700.0
2008-10-22 12:05:00,8.85,8.88,8.85,8.86,59700.0,8.85,8.88,8.85,8.86,59700.0
2008-10-22 12:10:00,8.85,8.86,8.83,8.85,108100.0,8.85,8.86,8.83,8.85,108100.0
2008-10-22 12:15:00,8.85,8.87,8.85,8.85,63000.0,8.85,8.87,8.85,8.85,63000.0
2008-10-22 12:20:00,8.85,8.9,8.85,8.9,108800.0,8.85,8.9,8.85,8.9,108800.0
2008-10-22 12:25:00,8.9,8.98,8.86,8.87,162900.0,8.9,8.98,8.86,8.87,162900.0
2008-10-22 12:30:00,8.86,8.87,8.85,8.85,73200.0,8.86,8.87,8.85,8.85,73200.0
2008-10-22 12:35:00,8.85,8.86,8.82,8.82,61400.0,8.85,8.86,8.82,8.82,61400.0
2008-10-22 12:40:00,8.82,8.83,8.8,8.8,27600.0,8.82,8.83,8.8,8.8,27600.0
2008-10-22 12:45:00,8.81,8.81,8.76,8.78,141700.0,8.81,8.81,8.76,8.78,141700.0
2008-10-22 12:50:00,8.78,8.82,8.78,8.81,31200.0,8.78,8.82,8.78,8.81,31200.0
2008-10-22 12:55:00,8.81,8.81,8.74,8.75,313100.0,8.81,8.81,8.74,8.75,313100.0
2008-10-22 13:00:00,8.75,8.75,8.69,8.7,93600.0,8.75,8.75,8.69,8.7,93600.0
2008-10-22 13:05:00,8.71,8.72,8.66,8.68,510600.0,8.71,8.72,8.66,8.68,510600.0
2008-10-22 13:10:00,8.68,8.69,8.62,8.67,232200.0,8.68,8.69,8.62,8.67,232200.0
2008-10-22 13:15:00,8.67,8.68,8.62,8.66,87100.0,8.67,8.68,8.62,8.66,87100.0
2008-10-22 13:20:00,8.66,8.67,8.62,8.66,122300.0,8.66,8.67,8.62,8.66,122300.0
2008-10-22 13:25:00,8.66,8.69,8.66,8.68,179600.0,8.66,8.69,8.66,8.68,179600.0
2008-10-22 13:30:00,8.68,8.69,8.59,8.65,164700.0,8.68,8.69,8.59,8.65,164700.0
2008-10-22 13:35:00,8.66,8.66,8.61,8.64,512300.0,8.66,8.66,8.61,8.64,512300.0
2008-10-22 13:40:00,8.63,8.7,8.63,8.64,142600.0,8.63,8.7,8.63,8.64,142600.0
2008-10-22 13:45:00,8.65,8.71,8.65,8.69,109500.0,8.65,8.71,8.65,8.69,109500.0
2008-10-22 13:50:00,8.69,8.73,8.67,8.71,122100.0,8.69,8.73,8.67,8.71,122100.0
2008-10-22 13:55:00,8.7,8.73,8.64,8.71,90400.0,8.7,8.73,8.64,8.71,90400.0
2008-10-22 14:00:00,8.71,8.71,8.64,8.64,53500.0,8.71,8.71,8.64,8.64,53500.0
2008-10-22 14:05:00,8.65,8.69,8.61,8.61,86700.0,8.65,8.69,8.61,8.61,86700.0
2008-10-22 14:10:00,8.61,8.65,8.58,8.62,358100.0,8.61,8.65,8.58,8.62,358100.0
2008-10-22 14:15:00,8.63,8.63,8.59,8.61,63900.0,8.63,8.63,8.59,8.61,63900.0
2008-10-22 14:20:00,8.61,8.65,8.6,8.63,311000.0,8.61,8.65,8.6,8.63,311000.0
2008-10-22 14:25:00,8.63,8.64,8.6,8.61,377200.0,8.63,8.64,8.6,8.61,377200.0
2008-10-22 14:30:00,8.62,8.62,8.54,8.55,120500.0,8.62,8.62,8.54,8.55,120500.0
2008-10-22 14:35:00,8.55,8.56,8.49,8.5,176100.0,8.55,8.56,8.49,8.5,176100.0
2008-10-22 14:40:00,8.5,8.5,8.43,8.44,306600.0,8.5,8.5,8.43,8.44,306600.0
2008-10-22 14:45:00,8.44,8.49,8.42,8.48,181200.0,8.44,8.49,8.42,8.48,181200.0
2008-10-22 14:50:00,8.47,8.47,8.4,8.4,92300.0,8.47,8.47,8.4,8.4,92300.0
2008-10-22 14:55:00,8.4,8.47,8.4,8.45,132400.0,8.4,8.47,8.4,8.45,132400.0
2008-10-22 15:00:00,8.45,8.46,8.41,8.43,422100.0,8.45,8.46,8.41,8.43,422100.0
2008-10-22 15:05:00,8.43,8.43,8.37,8.41,185900.0,8.43,8.43,8.37,8.41,185900.0
2008-10-22 15:10:00,8.41,8.43,8.33,8.33,158400.0,8.41,8.43,8.33,8.33,158400.0
2008-10-22 15:15:00,8.33,8.34,8.24,8.31,314800.0,8.33,8.34,8.24,8.31,314800.0
2008-10-22 15:20:00,8.31,8.34,8.3,8.32,149500.0,8.31,8.34,8.3,8.32,149500.0
2008-10-22 15:25:00,8.33,8.37,8.27,8.28,241700.0,8.33,8.37,8.27,8.28,241700.0
2008-10-22 15:30:00,8.28,8.29,8.22,8.25,270800.0,8.28,8.29,8.22,8.25,270800.0
2008-10-22 15:35:00,8.25,8.27,8.18,8.19,306200.0,8.25,8.27,8.18,8.19,306200.0
2008-10-22 15:40:00,8.2,8.2,8.03,8.04,444100.0,8.2,8.2,8.03,8.04,444100.0
2008-10-22 15:45:00,8.03,8.12,8.0,8.1,455100.0,8.03,8.12,8.0,8.1,455100.0
2008-10-22 15:50:00,8.09,8.25,8.06,8.23,672600.0,8.09,8.25,8.06,8.23,672600.0
2008-10-22 15:55:00,8.23,8.25,8.12,8.2,721600.0,8.23,8.25,8.12,8.2,721600.0
2008-10-23 09:30:00,8.24,8.52,8.2,8.41,382100.0,8.24,8.52,8.2,8.41,382100.0
2008-10-23 09:35:00,8.41,8.41,8.28,8.34,411300.0,8.41,8.41,8.28,8.34,411300.0
2008-10-23 09:40:00,8.34,8.4,8.25,8.28,175800.0,8.34,8.4,8.25,8.28,175800.0
2008-10-23 09:45:00,8.28,8.28,8.17,8.19,188500.0,8.28,8.28,8.17,8.19,188500.0
2008-10-23 09:50:00,8.19,8.32,8.18,8.31,153500.0,8.19,8.32,8.18,8.31,153500.0
2008-10-23 09:55:00,8.31,8.34,8.28,8.31,327500.0,8.31,8.34,8.28,8.31,327500.0
2008-10-23 10:00:00,8.3,8.37,8.3,8.34,399700.0,8.3,8.37,8.3,8.34,399700.0
2008-10-23 10:05:00,8.34,8.38,8.29,8.3,322300.0,8.34,8.38,8.29,8.3,322300.0
2008-10-23 10:10:00,8.3,8.35,8.28,8.32,768700.0,8.3,8.35,8.28,8.32,768700.0
2008-10-23 10:15:00,8.32,8.34,8.28,8.33,222300.0,8.32,8.34,8.28,8.33,222300.0
2008-10-23 10:20:00,8.33,8.38,8.31,8.36,274400.0,8.33,8.38,8.31,8.36,274400.0
2008-10-23 10:25:00,8.36,8.39,8.33,8.36,959900.0,8.36,8.39,8.33,8.36,959900.0
2008-10-23 10:30:00,8.36,8.4,8.36,8.38,295900.0,8.36,8.4,8.36,8.38,295900.0
2008-10-23 10:35:00,8.38,8.41,8.33,8.35,590600.0,8.38,8.41,8.33,8.35,590600.0
2008-10-23 10:40:00,8.34,8.45,8.34,8.43,905500.0,8.34,8.45,8.34,8.43,905500.0
2008-10-23 10:45:00,8.43,8.49,8.42,8.46,386400.0,8.43,8.49,8.42,8.46,386400.0
2008-10-23 10:50:00,8.46,8.49,8.42,8.46,693300.0,8.46,8.49,8.42,8.46,693300.0
2008-10-23 10:55:00,8.45,8.52,8.43,8.51,328000.0,8.45,8.52,8.43,8.51,328000.0
2008-10-23 11:00:00,8.51,8.53,8.47,8.48,486700.0,8.51,8.53,8.47,8.48,486700.0
2008-10-23 11:05:00,8.48,8.49,8.47,8.49,154100.0,8.48,8.49,8.47,8.49,154100.0
2008-10-23 11:10:00,8.49,8.53,8.48,8.51,229300.0,8.49,8.53,8.48,8.51,229300.0
2008-10-23 11:15:00,8.51,8.53,8.49,8.5,238100.0,8.51,8.53,8.49,8.5,238100.0
2008-10-23 11:20:00,8.51,8.57,8.5,8.55,189300.0,8.51,8.57,8.5,8.55,189300.0
2008-10-23 11:25:00,8.55,8.57,8.52,8.56,212800.0,8.55,8.57,8.52,8.56,212800.0
2008-10-23 11:30:00,8.57,8.63,8.55,8.59,257500.0,8.57,8.63,8.55,8.59,257500.0
2008-10-23 11:35:00,8.6,8.67,8.6,8.67,116200.0,8.6,8.67,8.6,8.67,116200.0
2008-10-23 11:40:00,8.67,8.68,8.57,8.57,53000.0,8.67,8.68,8.57,8.57,53000.0
2008-10-23 11:45:00,8.56,8.58,8.54,8.54,144700.0,8.56,8.58,8.54,8.54,144700.0
2008-10-23 11:50:00,8.54,8.6,8.54,8.58,51800.0,8.54,8.6,8.54,8.58,51800.0
2008-10-23 11:55:00,8.58,8.62,8.56,8.62,82100.0,8.58,8.62,8.56,8.62,82100.0
2008-10-23 12:00:00,8.61,8.62,8.48,8.48,118800.0,8.61,8.62,8.48,8.48,118800.0
2008-10-23 12:05:00,8.48,8.5,8.44,8.44,85800.0,8.48,8.5,8.44,8.44,85800.0
2008-10-23 12:10:00,8.44,8.45,8.43,8.44,88900.0,8.44,8.45,8.43,8.44,88900.0
2008-10-23 12:15:00,8.44,8.48,8.42,8.44,323800.0,8.44,8.48,8.42,8.44,323800.0
2008-10-23 12:20:00,8.43,8.46,8.43,8.44,457500.0,8.43,8.46,8.43,8.44,457500.0
2008-10-23 12:25:00,8.44,8.45,8.41,8.43,198900.0,8.44,8.45,8.41,8.43,198900.0
2008-10-23 12:30:00,8.43,8.43,8.37,8.39,402800.0,8.43,8.43,8.37,8.39,402800.0
2008-10-23 12:35:00,8.39,8.39,8.29,8.31,274300.0,8.39,8.39,8.29,8.31,274300.0
2008-10-23 12:40:00,8.31,8.31,8.29,8.31,177800.0,8.31,8.31,8.29,8.31,177800.0
2008-10-23 12:45:00,8.3,8.31,8.29,8.29,338400.0,8.3,8.31,8.29,8.29,338400.0
2008-10-23 12:50:00,8.29,8.32,8.29,8.32,107700.0,8.29,8.32,8.29,8.32,107700.0
2008-10-23 12:55:00,8.31,8.32,8.19,8.22,395500.0,8.31,8.32,8.19,8.22,395500.0
2008-10-23 13:00:00,8.22,8.25,8.13,8.15,417300.0,8.22,8.25,8.13,8.15,417300.0
2008-10-23 13:05:00,8.15,8.18,8.09,8.17,191400.0,8.15,8.18,8.09,8.17,191400.0
2008-10-23 13:10:00,8.18,8.21,8.15,8.2,98700.0,8.18,8.21,8.15,8.2,98700.0
2008-10-23 13:15:00,8.2,8.26,8.2,8.24,86600.0,8.2,8.26,8.2,8.24,86600.0
2008-10-23 13:20:00,8.24,8.25,8.22,8.22,51400.0,8.24,8.25,8.22,8.22,51400.0
2008-10-23 13:25:00,8.22,8.23,8.17,8.17,199300.0,8.22,8.23,8.17,8.17,199300.0
2008-10-23 13:30:00,8.16,8.21,8.13,8.14,114700.0,8.16,8.21,8.13,8.14,114700.0
2008-10-23 13:35:00,8.12,8.28,8.12,8.25,285900.0,8.12,8.28,8.12,8.25,285900.0
2008-10-23 13:40:00,8.26,8.27,8.17,8.25,414000.0,8.26,8.27,8.17,8.25,414000.0
2008-10-23 13:45:00,8.25,8.28,8.24,8.26,187000.0,8.25,8.28,8.24,8.26,187000.0
2008-10-23 13:50:00,8.26,8.27,8.21,8.25,139300.0,8.26,8.27,8.21,8.25,139300.0
2008-10-23 13:55:00,8.25,8.27,8.23,8.25,133100.0,8.25,8.27,8.23,8.25,133100.0
2008-10-23 14:00:00,8.25,8.26,8.14,8.15,356400.0,8.25,8.26,8.14,8.15,356400.0
2008-10-23 14:05:00,8.15,8.19,8.14,8.14,58600.0,8.15,8.19,8.14,8.14,58600.0
2008-10-23 14:10:00,8.15,8.17,8.05,8.07,221600.0,8.15,8.17,8.05,8.07,221600.0
2008-10-23 14:15:00,8.07,8.1,8.01,8.02,239800.0,8.07,8.1,8.01,8.02,239800.0
2008-10-23 14:20:00,8.02,8.04,7.97,8.03,215800.0,8.02,8.04,7.97,8.03,215800.0
2008-10-23 14:25:00,8.03,8.1,8.02,8.1,170500.0,8.03,8.1,8.02,8.1,170500.0
2008-10-23 14:30:00,8.1,8.18,8.07,8.15,151400.0,8.1,8.18,8.07,8.15,151400.0
2008-10-23 14:35:00,8.15,8.22,8.13,8.21,107800.0,8.15,8.22,8.13,8.21,107800.0
2008-10-23 14:40:00,8.22,8.24,8.13,8.18,110700.0,8.22,8.24,8.13,8.18,110700.0
2008-10-23 14:45:00,8.18,8.21,8.04,8.04,186400.0,8.18,8.21,8.04,8.04,186400.0
2008-10-23 14:50:00,8.04,8.09,8.0,8.01,156800.0,8.04,8.09,8.0,8.01,156800.0
2008-10-23 14:55:00,8.02,8.02,7.94,8.02,312700.0,8.02,8.02,7.94,8.02,312700.0
2008-10-23 15:00:00,8.02,8.11,7.99,8.07,232200.0,8.02,8.11,7.99,8.07,232200.0
2008-10-23 15:05:00,8.08,8.23,8.05,8.22,302300.0,8.08,8.23,8.05,8.22,302300.0
2008-10-23 15:10:00,8.22,8.3,8.19,8.27,265900.0,8.22,8.3,8.19,8.27,265900.0
2008-10-23 15:15:00,8.26,8.26,8.11,8.12,332900.0,8.26,8.26,8.11,8.12,332900.0
2008-10-23 15:20:00,8.12,8.28,8.1,8.22,301900.0,8.12,8.28,8.1,8.22,301900.0
2008-10-23 15:25:00,8.22,8.26,8.14,8.22,214600.0,8.22,8.26,8.14,8.22,214600.0
2008-10-23 15:30:00,8.21,8.23,8.07,8.12,272600.0,8.21,8.23,8.07,8.12,272600.0
2008-10-23 15:35:00,8.13,8.2,8.1,8.1,245300.0,8.13,8.2,8.1,8.1,245300.0
2008-10-23 15:40:00,8.1,8.34,8.1,8.34,459800.0,8.1,8.34,8.1,8.34,459800.0
2008-10-23 15:45:00,8.34,8.42,8.33,8.38,415900.0,8.34,8.42,8.33,8.38,415900.0
2008-10-23 15:50:00,8.38,8.41,8.36,8.39,359700.0,8.38,8.41,8.36,8.39,359700.0
2008-10-23 15:55:00,8.4,8.44,8.38,8.44,516100.0,8.4,8.44,8.38,8.44,516100.0
2008-10-24 09:30:00,7.95,8.3,7.76,7.97,241200.0,7.95,8.3,7.76,7.97,241200.0
2008-10-24 09:35:00,7.97,8.0,7.61,7.63,215600.0,7.97,8.0,7.61,7.63,215600.0
2008-10-24 09:40:00,7.65,7.84,7.62,7.66,163200.0,7.65,7.84,7.62,7.66,163200.0
2008-10-24 09:45:00,7.66,7.87,7.64,7.86,111900.0,7.66,7.87,7.64,7.86,111900.0
2008-10-24 09:50:00,7.87,8.07,7.77,8.06,359200.0,7.87,8.07,7.77,8.06,359200.0
2008-10-24 09:55:00,8.05,8.07,7.88,7.93,166900.0,8.05,8.07,7.88,7.93,166900.0
2008-10-24 10:00:00,7.93,8.06,7.87,7.93,162800.0,7.93,8.06,7.87,7.93,162800.0
2008-10-24 10:05:00,7.92,7.95,7.82,7.9,162300.0,7.92,7.95,7.82,7.9,162300.0
2008-10-24 10:10:00,7.9,7.9,7.74,7.81,158900.0,7.9,7.9,7.74,7.81,158900.0
2008-10-24 10:15:00,7.81,7.87,7.75,7.83,98900.0,7.81,7.87,7.75,7.83,98900.0
2008-10-24 10:20:00,7.84,7.87,7.71,7.72,91500.0,7.84,7.87,7.71,7.72,91500.0
2008-10-24 10:25:00,7.72,7.75,7.68,7.72,166100.0,7.72,7.75,7.68,7.72,166100.0
2008-10-24 10:30:00,7.73,7.77,7.68,7.68,139700.0,7.73,7.77,7.68,7.68,139700.0
2008-10-24 10:35:00,7.68,7.74,7.64,7.66,102100.0,7.68,7.74,7.64,7.66,102100.0
2008-10-24 10:40:00,7.65,7.72,7.61,7.71,141100.0,7.65,7.72,7.61,7.71,141100.0
2008-10-24 10:45:00,7.71,7.72,7.66,7.69,83100.0,7.71,7.72,7.66,7.69,83100.0
2008-10-24 10:50:00,7.69,7.75,7.68,7.71,112700.0,7.69,7.75,7.68,7.71,112700.0
2008-10-24 10:55:00,7.71,7.76,7.67,7.72,126300.0,7.71,7.76,7.67,7.72,126300.0
2008-10-24 11:00:00,7.72,7.79,7.72,7.73,142600.0,7.72,7.79,7.72,7.73,142600.0
2008-10-24 11:05:00,7.73,7.78,7.71,7.71,91600.0,7.73,7.78,7.71,7.71,91600.0
2008-10-24 11:10:00,7.71,7.72,7.62,7.65,119700.0,7.71,7.72,7.62,7.65,119700.0
2008-10-24 11:15:00,7.66,7.71,7.65,7.71,99700.0,7.66,7.71,7.65,7.71,99700.0
2008-10-24 11:20:00,7.71,7.81,7.69,7.8,204200.0,7.71,7.81,7.69,7.8,204200.0
2008-10-24 11:25:00,7.81,7.85,7.74,7.76,141300.0,7.81,7.85,7.74,7.76,141300.0
2008-10-24 11:30:00,7.76,7.8,7.71,7.73,188800.0,7.76,7.8,7.71,7.73,188800.0
2008-10-24 11:35:00,7.73,7.84,7.73,7.84,258400.0,7.73,7.84,7.73,7.84,258400.0
2008-10-24 11:40:00,7.84,7.85,7.76,7.83,96600.0,7.84,7.85,7.76,7.83,96600.0
2008-10-24 11:45:00,7.83,7.85,7.8,7.83,144500.0,7.83,7.85,7.8,7.83,144500.0
2008-10-24 11:50:00,7.83,7.85,7.81,7.84,207400.0,7.83,7.85,7.81,7.84,207400.0
2008-10-24 11:55:00,7.84,7.9,7.84,7.88,118300.0,7.84,7.9,7.84,7.88,118300.0
2008-10-24 12:00:00,7.88,7.89,7.83,7.88,124500.0,7.88,7.89,7.83,7.88,124500.0
2008-10-24 12:05:00,7.88,7.93,7.87,7.92,76100.0,7.88,7.93,7.87,7.92,76100.0
2008-10-24 12:10:00,7.92,7.98,7.9,7.98,125900.0,7.92,7.98,7.9,7.98,125900.0
2008-10-24 12:15:00,7.97,7.97,7.9,7.91,122800.0,7.97,7.97,7.9,7.91,122800.0
2008-10-24 12:20:00,7.91,7.94,7.89,7.89,104000.0,7.91,7.94,7.89,7.89,104000.0
2008-10-24 12:25:00,7.89,7.91,7.87,7.87,249700.0,7.89,7.91,7.87,7.87,249700.0
2008-10-24 12:30:00,7.87,7.91,7.85,7.88,127600.0,7.87,7.91,7.85,7.88,127600.0
2008-10-24 12:35:00,7.88,7.91,7.87,7.88,51400.0,7.88,7.91,7.87,7.88,51400.0
2008-10-24 12:40:00,7.88,7.89,7.85,7.85,128300.0,7.88,7.89,7.85,7.85,128300.0
2008-10-24 12:45:00,7.85,7.87,7.85,7.86,214800.0,7.85,7.87,7.85,7.86,214800.0
2008-10-24 12:50:00,7.85,7.94,7.85,7.91,174000.0,7.85,7.94,7.85,7.91,174000.0
2008-10-24 12:55:00,7.92,8.0,7.92,7.95,192500.0,7.92,8.0,7.92,7.95,192500.0
2008-10-24 13:00:00,7.95,8.02,7.95,8.0,125700.0,7.95,8.02,7.95,8.0,125700.0
2008-10-24 13:05:00,8.01,8.02,7.98,8.0,114000.0,8.01,8.02,7.98,8.0,114000.0
2008-10-24 13:10:00,8.0,8.01,7.98,8.0,107600.0,8.0,8.01,7.98,8.0,107600.0
2008-10-24 13:15:00,8.0,8.09,7.99,8.06,108500.0,8.0,8.09,7.99,8.06,108500.0
2008-10-24 13:20:00,8.06,8.1,8.03,8.04,132300.0,8.06,8.1,8.03,8.04,132300.0
2008-10-24 13:25:00,8.03,8.04,7.98,7.99,156700.0,8.03,8.04,7.98,7.99,156700.0
2008-10-24 13:30:00,8.0,8.0,7.95,7.97,147700.0,8.0,8.0,7.95,7.97,147700.0
2008-10-24 13:35:00,7.96,7.97,7.91,7.91,72600.0,7.96,7.97,7.91,7.91,72600.0
2008-10-24 13:40:00,7.91,7.93,7.9,7.93,71100.0,7.91,7.93,7.9,7.93,71100.0
2008-10-24 13:45:00,7.92,7.92,7.9,7.9,110300.0,7.92,7.92,7.9,7.9,110300.0
2008-10-24 13:50:00,7.9,7.92,7.88,7.89,297400.0,7.9,7.92,7.88,7.89,297400.0
2008-10-24 13:55:00,7.89,7.93,7.84,7.85,96900.0,7.89,7.93,7.84,7.85,96900.0
2008-10-24 14:00:00,7.84,7.87,7.8,7.84,207300.0,7.84,7.87,7.8,7.84,207300.0
2008-10-24 14:05:00,7.84,7.9,7.84,7.9,93900.0,7.84,7.9,7.84,7.9,93900.0
2008-10-24 14:10:00,7.9,7.96,7.87,7.87,93500.0,7.9,7.96,7.87,7.87,93500.0
2008-10-24 14:15:00,7.87,7.96,7.87,7.96,88800.0,7.87,7.96,7.87,7.96,88800.0
2008-10-24 14:20:00,7.95,7.98,7.9,7.9,87100.0,7.95,7.98,7.9,7.9,87100.0
2008-10-24 14:25:00,7.9,7.94,7.87,7.91,61100.0,7.9,7.94,7.87,7.91,61100.0
2008-10-24 14:30:00,7.9,8.02,7.9,8.0,110600.0,7.9,8.02,7.9,8.0,110600.0
2008-10-24 14:35:00,8.0,8.04,7.97,8.0,84300.0,8.0,8.04,7.97,8.0,84300.0
2008-10-24 14:40:00,8.0,8.09,7.97,7.99,136100.0,8.0,8.09,7.97,7.99,136100.0
2008-10-24 14:45:00,8.0,8.0,7.91,7.92,193700.0,8.0,8.0,7.91,7.92,193700.0
2008-10-24 14:50:00,7.93,8.01,7.91,7.98,124500.0,7.93,8.01,7.91,7.98,124500.0
2008-10-24 14:55:00,7.99,8.12,7.98,8.07,201800.0,7.99,8.12,7.98,8.07,201800.0
2008-10-24 15:00:00,8.06,8.22,8.05,8.13,234400.0,8.06,8.22,8.05,8.13,234400.0
2008-10-24 15:05:00,8.13,8.16,8.08,8.11,86900.0,8.13,8.16,8.08,8.11,86900.0
2008-10-24 15:10:00,8.11,8.2,8.05,8.07,118400.0,8.11,8.2,8.05,8.07,118400.0
2008-10-24 15:15:00,8.07,8.11,8.0,8.0,150900.0,8.07,8.11,8.0,8.0,150900.0
2008-10-24 15:20:00,8.0,8.15,7.97,8.13,141300.0,8.0,8.15,7.97,8.13,141300.0
2008-10-24 15:25:00,8.13,8.14,8.05,8.11,169500.0,8.13,8.14,8.05,8.11,169500.0
2008-10-24 15:30:00,8.12,8.12,8.05,8.08,410900.0,8.12,8.12,8.05,8.08,410900.0
2008-10-24 15:35:00,8.08,8.09,8.0,8.02,280700.0,8.08,8.09,8.0,8.02,280700.0
2008-10-24 15:40:00,8.02,8.11,8.02,8.06,313000.0,8.02,8.11,8.02,8.06,313000.0
2008-10-24 15:45:00,8.06,8.16,8.05,8.14,238900.0,8.06,8.16,8.05,8.14,238900.0
2008-10-24 15:50:00,8.13,8.14,8.05,8.05,307900.0,8.13,8.14,8.05,8.05,307900.0
2008-10-24 15:55:00,8.05,8.06,7.91,7.91,571300.0,8.05,8.06,7.91,7.91,571300.0
2008-10-27 09:30:00,7.81,8.06,7.71,7.71,188100.0,7.81,8.06,7.71,7.71,188100.0
2008-10-27 09:35:00,7.71,7.8,7.67,7.73,149300.0,7.71,7.8,7.67,7.73,149300.0
2008-10-27 09:40:00,7.74,7.86,7.74,7.85,115800.0,7.74,7.86,7.74,7.85,115800.0
2008-10-27 09:45:00,7.84,7.87,7.76,7.8,231200.0,7.84,7.87,7.76,7.8,231200.0
2008-10-27 09:50:00,7.81,7.86,7.8,7.86,74100.0,7.81,7.86,7.8,7.86,74100.0
2008-10-27 09:55:00,7.86,7.87,7.82,7.84,109300.0,7.86,7.87,7.82,7.84,109300.0
2008-10-27 10:00:00,7.84,7.89,7.84,7.87,130400.0,7.84,7.89,7.84,7.87,130400.0
2008-10-27 10:05:00,7.87,7.89,7.79,7.82,126300.0,7.87,7.89,7.79,7.82,126300.0
2008-10-27 10:10:00,7.82,7.83,7.76,7.77,101600.0,7.82,7.83,7.76,7.77,101600.0
2008-10-27 10:15:00,7.77,7.83,7.76,7.8,99700.0,7.77,7.83,7.76,7.8,99700.0
2008-10-27 10:20:00,7.8,7.81,7.78,7.79,71200.0,7.8,7.81,7.78,7.79,71200.0
2008-10-27 10:25:00,7.78,7.8,7.75,7.76,80900.0,7.78,7.8,7.75,7.76,80900.0
2008-10-27 10:30:00,7.76,7.77,7.68,7.7,77300.0,7.76,7.77,7.68,7.7,77300.0
2008-10-27 10:35:00,7.7,7.71,7.67,7.69,65500.0,7.7,7.71,7.67,7.69,65500.0
2008-10-27 10:40:00,7.68,7.72,7.65,7.68,107700.0,7.68,7.72,7.65,7.68,107700.0
2008-10-27 10:45:00,7.68,7.74,7.68,7.73,51000.0,7.68,7.74,7.68,7.73,51000.0
2008-10-27 10:50:00,7.72,7.79,7.72,7.73,99400.0,7.72,7.79,7.72,7.73,99400.0
2008-10-27 10:55:00,7.73,7.81,7.73,7.79,107200.0,7.73,7.81,7.73,7.79,107200.0
2008-10-27 11:00:00,7.79,7.83,7.79,7.8,80100.0,7.79,7.83,7.79,7.8,80100.0
2008-10-27 11:05:00,7.8,7.89,7.8,7.87,98600.0,7.8,7.89,7.8,7.87,98600.0
2008-10-27 11:10:00,7.88,7.89,7.85,7.89,110300.0,7.88,7.89,7.85,7.89,110300.0
2008-10-27 11:15:00,7.89,7.89,7.77,7.78,130200.0,7.89,7.89,7.77,7.78,130200.0
2008-10-27 11:20:00,7.77,7.78,7.73,7.74,53000.0,7.77,7.78,7.73,7.74,53000.0
2008-10-27 11:25:00,7.74,7.74,7.69,7.72,75800.0,7.74,7.74,7.69,7.72,75800.0
2008-10-27 11:30:00,7.72,7.74,7.69,7.7,56800.0,7.72,7.74,7.69,7.7,56800.0
2008-10-27 11:35:00,7.7,7.77,7.7,7.76,135400.0,7.7,7.77,7.7,7.76,135400.0
2008-10-27 11:40:00,7.76,7.76,7.65,7.71,176100.0,7.76,7.76,7.65,7.71,176100.0
2008-10-27 11:45:00,7.71,7.77,7.7,7.7,112400.0,7.71,7.77,7.7,7.7,112400.0
2008-10-27 11:50:00,7.7,7.72,7.67,7.69,148600.0,7.7,7.72,7.67,7.69,148600.0
2008-10-27 11:55:00,7.68,7.71,7.64,7.68,65800.0,7.68,7.71,7.64,7.68,65800.0
2008-10-27 12:00:00,7.69,7.75,7.67,7.72,136200.0,7.69,7.75,7.67,7.72,136200.0
2008-10-27 12:05:00,7.72,7.75,7.64,7.72,241700.0,7.72,7.75,7.64,7.72,241700.0
2008-10-27 12:10:00,7.73,7.78,7.73,7.75,112400.0,7.73,7.78,7.73,7.75,112400.0
2008-10-27 12:15:00,7.75,7.75,7.65,7.67,71900.0,7.75,7.75,7.65,7.67,71900.0
2008-10-27 12:20:00,7.66,7.68,7.6,7.63,98800.0,7.66,7.68,7.6,7.63,98800.0
2008-10-27 12:25:00,7.63,7.68,7.61,7.61,83900.0,7.63,7.68,7.61,7.61,83900.0
2008-10-27 12:30:00,7.6,7.65,7.57,7.65,49800.0,7.6,7.65,7.57,7.65,49800.0
2008-10-27 12:35:00,7.66,7.66,7.64,7.64,68700.0,7.66,7.66,7.64,7.64,68700.0
2008-10-27 12:40:00,7.64,7.72,7.64,7.68,86200.0,7.64,7.72,7.64,7.68,86200.0
2008-10-27 12:45:00,7.69,7.69,7.62,7.66,117900.0,7.69,7.69,7.62,7.66,117900.0
2008-10-27 12:50:00,7.66,7.69,7.62,7.67,92300.0,7.66,7.69,7.62,7.67,92300.0
2008-10-27 12:55:00,7.67,7.68,7.63,7.68,104700.0,7.67,7.68,7.63,7.68,104700.0
2008-10-27 13:00:00,7.69,7.69,7.64,7.66,130700.0,7.69,7.69,7.64,7.66,130700.0
2008-10-27 13:05:00,7.66,7.66,7.62,7.63,45600.0,7.66,7.66,7.62,7.63,45600.0
2008-10-27 13:10:00,7.63,7.65,7.61,7.65,94100.0,7.63,7.65,7.61,7.65,94100.0
2008-10-27 13:15:00,7.64,7.67,7.64,7.66,46300.0,7.64,7.67,7.64,7.66,46300.0
2008-10-27 13:20:00,7.66,7.67,7.62,7.67,118300.0,7.66,7.67,7.62,7.67,118300.0
2008-10-27 13:25:00,7.67,7.71,7.67,7.7,105100.0,7.67,7.71,7.67,7.7,105100.0
2008-10-27 13:30:00,7.7,7.75,7.69,7.74,101200.0,7.7,7.75,7.69,7.74,101200.0
2008-10-27 13:35:00,7.74,7.75,7.65,7.66,97400.0,7.74,7.75,7.65,7.66,97400.0
2008-10-27 13:40:00,7.66,7.72,7.65,7.7,128400.0,7.66,7.72,7.65,7.7,128400.0
2008-10-27 13:45:00,7.7,7.71,7.64,7.67,114500.0,7.7,7.71,7.64,7.67,114500.0
2008-10-27 13:50:00,7.68,7.68,7.6,7.61,65700.0,7.68,7.68,7.6,7.61,65700.0
2008-10-27 13:55:00,7.6,7.61,7.58,7.58,51300.0,7.6,7.61,7.58,7.58,51300.0
2008-10-27 14:00:00,7.58,7.6,7.53,7.57,165200.0,7.58,7.6,7.53,7.57,165200.0
2008-10-27 14:05:00,7.57,7.58,7.56,7.57,72900.0,7.57,7.58,7.56,7.57,72900.0
2008-10-27 14:10:00,7.57,7.57,7.5,7.52,213700.0,7.57,7.57,7.5,7.52,213700.0
2008-10-27 14:15:00,7.52,7.53,7.5,7.51,54300.0,7.52,7.53,7.5,7.51,54300.0
2008-10-27 14:20:00,7.51,7.54,7.47,7.52,119300.0,7.51,7.54,7.47,7.52,119300.0
2008-10-27 14:25:00,7.53,7.56,7.47,7.48,94700.0,7.53,7.56,7.47,7.48,94700.0
2008-10-27 14:30:00,7.48,7.5,7.46,7.46,85000.0,7.48,7.5,7.46,7.46,85000.0
2008-10-27 14:35:00,7.46,7.49,7.46,7.48,53500.0,7.46,7.49,7.46,7.48,53500.0
2008-10-27 14:40:00,7.48,7.52,7.47,7.49,99100.0,7.48,7.52,7.47,7.49,99100.0
2008-10-27 14:45:00,7.49,7.49,7.45,7.45,53400.0,7.49,7.49,7.45,7.45,53400.0
2008-10-27 14:50:00,7.45,7.46,7.37,7.43,133900.0,7.45,7.46,7.37,7.43,133900.0
2008-10-27 14:55:00,7.43,7.43,7.38,7.39,131600.0,7.43,7.43,7.38,7.39,131600.0
2008-10-27 15:00:00,7.39,7.4,7.37,7.37,97600.0,7.39,7.4,7.37,7.37,97600.0
2008-10-27 15:05:00,7.37,7.44,7.37,7.42,108000.0,7.37,7.44,7.37,7.42,108000.0
2008-10-27 15:10:00,7.41,7.46,7.41,7.46,87400.0,7.41,7.46,7.41,7.46,87400.0
2008-10-27 15:15:00,7.45,7.48,7.42,7.42,76800.0,7.45,7.48,7.42,7.42,76800.0
2008-10-27 15:20:00,7.43,7.45,7.37,7.39,117400.0,7.43,7.45,7.37,7.39,117400.0
2008-10-27 15:25:00,7.39,7.41,7.36,7.4,97600.0,7.39,7.41,7.36,7.4,97600.0
2008-10-27 15:30:00,7.4,7.44,7.39,7.43,173700.0,7.4,7.44,7.39,7.43,173700.0
2008-10-27 15:35:00,7.42,7.45,7.38,7.45,176700.0,7.42,7.45,7.38,7.45,176700.0
2008-10-27 15:40:00,7.44,7.44,7.38,7.38,133000.0,7.44,7.44,7.38,7.38,133000.0
2008-10-27 15:45:00,7.38,7.39,7.31,7.37,336600.0,7.38,7.39,7.31,7.37,336600.0
2008-10-27 15:50:00,7.38,7.38,7.29,7.29,437000.0,7.38,7.38,7.29,7.29,437000.0
2008-10-27 15:55:00,7.28,7.29,7.08,7.09,918600.0,7.28,7.29,7.08,7.09,918600.0
2008-10-28 09:30:00,7.23,7.58,7.23,7.5,249300.0,7.23,7.58,7.23,7.5,249300.0
2008-10-28 09:35:00,7.5,7.51,7.4,7.4,159100.0,7.5,7.51,7.4,7.4,159100.0
2008-10-28 09:40:00,7.4,7.41,7.34,7.35,162100.0,7.4,7.41,7.34,7.35,162100.0
2008-10-28 09:45:00,7.34,7.43,7.34,7.39,205500.0,7.34,7.43,7.34,7.39,205500.0
2008-10-28 09:50:00,7.39,7.39,7.3,7.35,135100.0,7.39,7.39,7.3,7.35,135100.0
2008-10-28 09:55:00,7.36,7.38,7.32,7.32,108600.0,7.36,7.38,7.32,7.32,108600.0
2008-10-28 10:00:00,7.32,7.33,7.25,7.26,241100.0,7.32,7.33,7.25,7.26,241100.0
2008-10-28 10:05:00,7.26,7.28,7.26,7.27,199500.0,7.26,7.28,7.26,7.27,199500.0
2008-10-28 10:10:00,7.27,7.28,7.23,7.24,93600.0,7.27,7.28,7.23,7.24,93600.0
2008-10-28 10:15:00,7.23,7.23,7.08,7.09,192800.0,7.23,7.23,7.08,7.09,192800.0
2008-10-28 10:20:00,7.08,7.11,7.06,7.08,183400.0,7.08,7.11,7.06,7.08,183400.0
2008-10-28 10:25:00,7.07,7.08,7.07,7.07,160000.0,7.07,7.08,7.07,7.07,160000.0
2008-10-28 10:30:00,7.07,7.08,7.06,7.07,103800.0,7.07,7.08,7.06,7.07,103800.0
2008-10-28 10:35:00,7.07,7.08,7.07,7.07,78600.0,7.07,7.08,7.07,7.07,78600.0
2008-10-28 10:40:00,7.07,7.09,7.07,7.08,152000.0,7.07,7.09,7.07,7.08,152000.0
2008-10-28 10:45:00,7.08,7.1,7.07,7.09,176000.0,7.08,7.1,7.07,7.09,176000.0
2008-10-28 10:50:00,7.09,7.1,6.93,6.95,267700.0,7.09,7.1,6.93,6.95,267700.0
2008-10-28 10:55:00,6.95,6.96,6.86,6.91,376500.0,6.95,6.96,6.86,6.91,376500.0
2008-10-28 11:00:00,6.9,6.97,6.9,6.94,136600.0,6.9,6.97,6.9,6.94,136600.0
2008-10-28 11:05:00,6.95,6.98,6.92,6.92,194500.0,6.95,6.98,6.92,6.92,194500.0
2008-10-28 11:10:00,6.92,6.94,6.85,6.88,253300.0,6.92,6.94,6.85,6.88,253300.0
2008-10-28 11:15:00,6.88,6.88,6.83,6.84,164600.0,6.88,6.88,6.83,6.84,164600.0
2008-10-28 11:20:00,6.84,6.85,6.8,6.81,158000.0,6.84,6.85,6.8,6.81,158000.0
2008-10-28 11:25:00,6.81,6.85,6.81,6.85,89700.0,6.81,6.85,6.81,6.85,89700.0
2008-10-28 11:30:00,6.85,6.92,6.84,6.91,207600.0,6.85,6.92,6.84,6.91,207600.0
2008-10-28 11:35:00,6.9,6.93,6.89,6.92,184900.0,6.9,6.93,6.89,6.92,184900.0
2008-10-28 11:40:00,6.92,6.96,6.91,6.95,293400.0,6.92,6.96,6.91,6.95,293400.0
2008-10-28 11:45:00,6.95,6.95,6.92,6.93,136400.0,6.95,6.95,6.92,6.93,136400.0
2008-10-28 11:50:00,6.93,6.96,6.93,6.95,124700.0,6.93,6.96,6.93,6.95,124700.0
2008-10-28 11:55:00,6.95,6.95,6.91,6.92,100200.0,6.95,6.95,6.91,6.92,100200.0
2008-10-28 12:00:00,6.93,6.94,6.9,6.91,55000.0,6.93,6.94,6.9,6.91,55000.0
2008-10-28 12:05:00,6.91,6.92,6.89,6.91,58000.0,6.91,6.92,6.89,6.91,58000.0
2008-10-28 12:10:00,6.91,6.93,6.9,6.93,53100.0,6.91,6.93,6.9,6.93,53100.0
2008-10-28 12:15:00,6.93,6.93,6.92,6.92,25200.0,6.93,6.93,6.92,6.92,25200.0
2008-10-28 12:20:00,6.92,6.93,6.89,6.9,98000.0,6.92,6.93,6.89,6.9,98000.0
2008-10-28 12:25:00,6.89,6.89,6.86,6.86,47800.0,6.89,6.89,6.86,6.86,47800.0
2008-10-28 12:30:00,6.87,6.88,6.86,6.88,56900.0,6.87,6.88,6.86,6.88,56900.0
2008-10-28 12:35:00,6.89,6.9,6.88,6.9,103600.0,6.89,6.9,6.88,6.9,103600.0
2008-10-28 12:40:00,6.9,6.91,6.89,6.91,54400.0,6.9,6.91,6.89,6.91,54400.0
2008-10-28 12:45:00,6.91,6.94,6.91,6.94,118600.0,6.91,6.94,6.91,6.94,118600.0
2008-10-28 12:50:00,6.94,6.96,6.9,6.91,350200.0,6.94,6.96,6.9,6.91,350200.0
2008-10-28 12:55:00,6.91,6.93,6.89,6.9,286800.0,6.91,6.93,6.89,6.9,286800.0
2008-10-28 13:00:00,6.9,6.91,6.87,6.9,167100.0,6.9,6.91,6.87,6.9,167100.0
2008-10-28 13:05:00,6.9,6.98,6.9,6.96,177500.0,6.9,6.98,6.9,6.96,177500.0
2008-10-28 13:10:00,6.97,7.0,6.97,6.98,89200.0,6.97,7.0,6.97,6.98,89200.0
2008-10-28 13:15:00,6.99,6.99,6.97,6.97,27600.0,6.99,6.99,6.97,6.97,27600.0
2008-10-28 13:20:00,6.97,6.99,6.95,6.97,113500.0,6.97,6.99,6.95,6.97,113500.0
2008-10-28 13:25:00,6.98,6.99,6.97,6.98,66300.0,6.98,6.99,6.97,6.98,66300.0
2008-10-28 13:30:00,6.98,6.99,6.96,6.97,189700.0,6.98,6.99,6.96,6.97,189700.0
2008-10-28 13:35:00,6.97,6.98,6.96,6.98,268700.0,6.97,6.98,6.96,6.98,268700.0
2008-10-28 13:40:00,6.98,7.0,6.97,6.97,135100.0,6.98,7.0,6.97,6.97,135100.0
2008-10-28 13:45:00,6.97,6.97,6.89,6.89,242000.0,6.97,6.97,6.89,6.89,242000.0
2008-10-28 13:50:00,6.89,6.89,6.83,6.88,155400.0,6.89,6.89,6.83,6.88,155400.0
2008-10-28 13:55:00,6.88,6.89,6.83,6.88,1046700.0,6.88,6.89,6.83,6.88,1046700.0
2008-10-28 14:00:00,6.88,6.93,6.88,6.91,141400.0,6.88,6.93,6.88,6.91,141400.0
2008-10-28 14:05:00,6.92,6.93,6.91,6.93,136000.0,6.92,6.93,6.91,6.93,136000.0
2008-10-28 14:10:00,6.93,6.98,6.91,6.98,240600.0,6.93,6.98,6.91,6.98,240600.0
2008-10-28 14:15:00,6.98,6.99,6.93,6.94,140800.0,6.98,6.99,6.93,6.94,140800.0
2008-10-28 14:20:00,6.94,7.02,6.94,7.02,196500.0,6.94,7.02,6.94,7.02,196500.0
2008-10-28 14:25:00,7.02,7.02,6.99,7.02,258000.0,7.02,7.02,6.99,7.02,258000.0
2008-10-28 14:30:00,7.01,7.11,7.01,7.09,210600.0,7.01,7.11,7.01,7.09,210600.0
2008-10-28 14:35:00,7.09,7.11,7.04,7.05,128700.0,7.09,7.11,7.04,7.05,128700.0
2008-10-28 14:40:00,7.05,7.15,7.04,7.14,298400.0,7.05,7.15,7.04,7.14,298400.0
2008-10-28 14:45:00,7.14,7.17,7.1,7.12,310300.0,7.14,7.17,7.1,7.12,310300.0
2008-10-28 14:50:00,7.12,7.17,7.11,7.17,239200.0,7.12,7.17,7.11,7.17,239200.0
2008-10-28 14:55:00,7.18,7.19,7.1,7.11,292700.0,7.18,7.19,7.1,7.11,292700.0
2008-10-28 15:00:00,7.11,7.14,7.11,7.12,131700.0,7.11,7.14,7.11,7.12,131700.0
2008-10-28 15:05:00,7.12,7.12,7.07,7.09,238200.0,7.12,7.12,7.07,7.09,238200.0
2008-10-28 15:10:00,7.09,7.12,7.08,7.12,346800.0,7.09,7.12,7.08,7.12,346800.0
2008-10-28 15:15:00,7.12,7.14,7.09,7.12,310900.0,7.12,7.14,7.09,7.12,310900.0
2008-10-28 15:20:00,7.12,7.21,7.12,7.19,596600.0,7.12,7.21,7.12,7.19,596600.0
2008-10-28 15:25:00,7.19,9.03,7.18,7.24,329600.0,7.19,9.03,7.18,7.24,329600.0
2008-10-28 15:30:00,7.24,7.26,7.21,7.25,386100.0,7.24,7.26,7.21,7.25,386100.0
2008-10-28 15:35:00,7.25,7.41,7.24,7.4,518000.0,7.25,7.41,7.24,7.4,518000.0
2008-10-28 15:40:00,7.41,7.53,7.41,7.45,1091300.0,7.41,7.53,7.41,7.45,1091300.0
2008-10-28 15:45:00,7.46,7.51,7.41,7.51,552700.0,7.46,7.51,7.41,7.51,552700.0
2008-10-28 15:50:00,7.51,7.61,7.48,7.54,736400.0,7.51,7.61,7.48,7.54,736400.0
2008-10-28 15:55:00,7.54,7.75,7.53,7.71,823000.0,7.54,7.75,7.53,7.71,823000.0
2008-10-29 09:30:00,7.71,7.71,7.58,7.67,130100.0,7.71,7.71,7.58,7.67,130100.0
2008-10-29 09:35:00,7.66,7.67,7.62,7.66,150100.0,7.66,7.67,7.62,7.66,150100.0
2008-10-29 09:40:00,7.66,7.73,7.65,7.68,138300.0,7.66,7.73,7.65,7.68,138300.0
2008-10-29 09:45:00,7.68,7.69,7.63,7.65,75700.0,7.68,7.69,7.63,7.65,75700.0
2008-10-29 09:50:00,7.64,7.68,7.62,7.67,234500.0,7.64,7.68,7.62,7.67,234500.0
2008-10-29 09:55:00,7.68,7.69,7.66,7.66,135100.0,7.68,7.69,7.66,7.66,135100.0
2008-10-29 10:00:00,7.65,7.69,7.65,7.68,364000.0,7.65,7.69,7.65,7.68,364000.0
2008-10-29 10:05:00,7.68,7.76,7.68,7.76,178900.0,7.68,7.76,7.68,7.76,178900.0
2008-10-29 10:10:00,7.76,7.79,7.73,7.78,398000.0,7.76,7.79,7.73,7.78,398000.0
2008-10-29 10:15:00,7.78,7.79,7.76,7.77,182500.0,7.78,7.79,7.76,7.77,182500.0
2008-10-29 10:20:00,7.77,7.79,7.77,7.79,72900.0,7.77,7.79,7.77,7.79,72900.0
2008-10-29 10:25:00,7.78,7.8,7.78,7.78,337800.0,7.78,7.8,7.78,7.78,337800.0
2008-10-29 10:30:00,7.78,7.8,7.77,7.8,125900.0,7.78,7.8,7.77,7.8,125900.0
2008-10-29 10:35:00,7.8,7.81,7.79,7.8,344800.0,7.8,7.81,7.79,7.8,344800.0
2008-10-29 10:40:00,7.8,7.81,7.79,7.8,226200.0,7.8,7.81,7.79,7.8,226200.0
2008-10-29 10:45:00,7.8,7.81,7.79,7.79,119800.0,7.8,7.81,7.79,7.79,119800.0
2008-10-29 10:50:00,7.79,7.81,7.79,7.79,126800.0,7.79,7.81,7.79,7.79,126800.0
2008-10-29 10:55:00,7.79,7.81,7.79,7.8,138400.0,7.79,7.81,7.79,7.8,138400.0
2008-10-29 11:00:00,7.81,7.81,7.79,7.81,103500.0,7.81,7.81,7.79,7.81,103500.0
2008-10-29 11:05:00,7.8,7.86,7.79,7.81,267600.0,7.8,7.86,7.79,7.81,267600.0
2008-10-29 11:10:00,7.81,7.83,7.8,7.82,301400.0,7.81,7.83,7.8,7.82,301400.0
2008-10-29 11:15:00,7.82,7.87,7.81,7.85,247700.0,7.82,7.87,7.81,7.85,247700.0
2008-10-29 11:20:00,7.85,7.87,7.82,7.87,94900.0,7.85,7.87,7.82,7.87,94900.0
2008-10-29 11:25:00,7.86,7.87,7.84,7.87,118000.0,7.86,7.87,7.84,7.87,118000.0
2008-10-29 11:30:00,7.86,7.88,7.84,7.85,117200.0,7.86,7.88,7.84,7.85,117200.0
2008-10-29 11:35:00,7.86,7.87,7.85,7.85,59700.0,7.86,7.87,7.85,7.85,59700.0
2008-10-29 11:40:00,7.85,7.86,7.84,7.84,67100.0,7.85,7.86,7.84,7.84,67100.0
2008-10-29 11:45:00,7.84,7.86,7.84,7.85,42700.0,7.84,7.86,7.84,7.85,42700.0
2008-10-29 11:50:00,7.85,7.88,7.85,7.87,81400.0,7.85,7.88,7.85,7.87,81400.0
2008-10-29 11:55:00,7.86,7.91,7.86,7.91,78800.0,7.86,7.91,7.86,7.91,78800.0
2008-10-29 12:00:00,7.91,7.93,7.9,7.9,66900.0,7.91,7.93,7.9,7.9,66900.0
2008-10-29 12:05:00,7.9,7.91,7.89,7.91,65900.0,7.9,7.91,7.89,7.91,65900.0
2008-10-29 12:10:00,7.9,7.91,7.89,7.89,49700.0,7.9,7.91,7.89,7.89,49700.0
2008-10-29 12:15:00,7.89,7.9,7.87,7.88,50100.0,7.89,7.9,7.87,7.88,50100.0
2008-10-29 12:20:00,7.87,7.92,7.87,7.91,114600.0,7.87,7.92,7.87,7.91,114600.0
2008-10-29 12:25:00,7.91,7.95,7.9,7.93,125600.0,7.91,7.95,7.9,7.93,125600.0
2008-10-29 12:30:00,7.93,7.98,7.93,7.98,162900.0,7.93,7.98,7.93,7.98,162900.0
2008-10-29 12:35:00,7.97,8.04,7.97,8.01,143700.0,7.97,8.04,7.97,8.01,143700.0
2008-10-29 12:40:00,8.0,8.01,7.99,8.01,55600.0,8.0,8.01,7.99,8.01,55600.0
2008-10-29 12:45:00,8.0,8.02,7.99,8.02,81100.0,8.0,8.02,7.99,8.02,81100.0
2008-10-29 12:50:00,8.02,8.06,8.01,8.03,118200.0,8.02,8.06,8.01,8.03,118200.0
2008-10-29 12:55:00,8.03,8.04,8.01,8.02,66700.0,8.03,8.04,8.01,8.02,66700.0
2008-10-29 13:00:00,8.02,8.03,7.99,8.0,111700.0,8.02,8.03,7.99,8.0,111700.0
2008-10-29 13:05:00,8.0,8.0,7.97,7.98,215000.0,8.0,8.0,7.97,7.98,215000.0
2008-10-29 13:10:00,7.98,7.99,7.97,7.97,82000.0,7.98,7.99,7.97,7.97,82000.0
2008-10-29 13:15:00,7.97,7.97,7.93,7.95,183600.0,7.97,7.97,7.93,7.95,183600.0
2008-10-29 13:20:00,7.95,7.96,7.94,7.96,197400.0,7.95,7.96,7.94,7.96,197400.0
2008-10-29 13:25:00,7.96,7.97,7.96,7.96,41000.0,7.96,7.97,7.96,7.96,41000.0
2008-10-29 13:30:00,7.96,7.99,7.96,7.99,208600.0,7.96,7.99,7.96,7.99,208600.0
2008-10-29 13:35:00,7.98,8.03,7.98,8.01,171400.0,7.98,8.03,7.98,8.01,171400.0
2008-10-29 13:40:00,8.01,8.02,8.0,8.0,33100.0,8.01,8.02,8.0,8.0,33100.0
2008-10-29 13:45:00,8.01,8.01,7.99,7.99,114100.0,8.01,8.01,7.99,7.99,114100.0
2008-10-29 13:50:00,7.99,8.06,7.99,8.06,293700.0,7.99,8.06,7.99,8.06,293700.0
2008-10-29 13:55:00,8.05,8.06,8.02,8.03,89200.0,8.05,8.06,8.02,8.03,89200.0
2008-10-29 14:00:00,8.02,8.07,8.02,8.04,145600.0,8.02,8.07,8.02,8.04,145600.0
2008-10-29 14:05:00,8.03,8.05,8.01,8.05,127600.0,8.03,8.05,8.01,8.05,127600.0
2008-10-29 14:10:00,8.04,8.1,8.03,8.1,75500.0,8.04,8.1,8.03,8.1,75500.0
2008-10-29 14:15:00,8.08,8.1,8.0,8.07,215200.0,8.08,8.1,8.0,8.07,215200.0
2008-10-29 14:20:00,8.06,8.16,8.0,8.03,381100.0,8.06,8.16,8.0,8.03,381100.0
2008-10-29 14:25:00,8.02,8.08,7.98,8.05,684500.0,8.02,8.08,7.98,8.05,684500.0
2008-10-29 14:30:00,8.05,8.06,7.89,7.9,511600.0,8.05,8.06,7.89,7.9,511600.0
2008-10-29 14:35:00,7.9,8.03,7.9,8.01,301500.0,7.9,8.03,7.9,8.01,301500.0
2008-10-29 14:40:00,8.01,8.09,8.01,8.06,389400.0,8.01,8.09,8.01,8.06,389400.0
2008-10-29 14:45:00,8.07,8.13,8.05,8.13,253600.0,8.07,8.13,8.05,8.13,253600.0
2008-10-29 14:50:00,8.12,8.13,8.01,8.01,143000.0,8.12,8.13,8.01,8.01,143000.0
2008-10-29 14:55:00,8.01,8.06,8.0,8.03,235000.0,8.01,8.06,8.0,8.03,235000.0
2008-10-29 15:00:00,8.03,8.05,7.96,7.99,141000.0,8.03,8.05,7.96,7.99,141000.0
2008-10-29 15:05:00,7.99,8.04,7.96,8.01,146300.0,7.99,8.04,7.96,8.01,146300.0
2008-10-29 15:10:00,8.0,8.11,7.98,8.1,194100.0,8.0,8.11,7.98,8.1,194100.0
2008-10-29 15:15:00,8.1,8.26,8.1,8.26,237700.0,8.1,8.26,8.1,8.26,237700.0
2008-10-29 15:20:00,8.26,8.47,8.25,8.37,608800.0,8.26,8.47,8.25,8.37,608800.0
2008-10-29 15:25:00,8.37,8.39,8.22,8.22,424800.0,8.37,8.39,8.22,8.22,424800.0
2008-10-29 15:30:00,8.22,8.24,8.1,8.1,434900.0,8.22,8.24,8.1,8.1,434900.0
2008-10-29 15:35:00,8.09,8.15,8.09,8.14,307600.0,8.09,8.15,8.09,8.14,307600.0
2008-10-29 15:40:00,8.15,8.21,8.15,8.2,558300.0,8.15,8.21,8.15,8.2,558300.0
2008-10-29 15:45:00,8.19,8.22,8.17,8.18,468900.0,8.19,8.22,8.17,8.18,468900.0
2008-10-29 15:50:00,8.19,8.22,8.13,8.2,1272200.0,8.19,8.22,8.13,8.2,1272200.0
2008-10-29 15:55:00,8.2,8.26,7.99,8.01,1620700.0,8.2,8.26,7.99,8.01,1620700.0
2008-10-30 09:30:00,8.34,8.47,8.23,8.42,122200.0,8.34,8.47,8.23,8.42,122200.0
2008-10-30 09:35:00,8.42,8.45,8.31,8.38,128900.0,8.42,8.45,8.31,8.38,128900.0
2008-10-30 09:40:00,8.39,8.54,8.36,8.51,302300.0,8.39,8.54,8.36,8.51,302300.0
2008-10-30 09:45:00,8.51,8.69,8.51,8.6,338400.0,8.51,8.69,8.51,8.6,338400.0
2008-10-30 09:50:00,8.59,8.66,8.5,8.63,232800.0,8.59,8.66,8.5,8.63,232800.0
2008-10-30 09:55:00,8.63,8.79,8.63,8.71,322700.0,8.63,8.79,8.63,8.71,322700.0
2008-10-30 10:00:00,8.7,8.81,8.69,8.78,253100.0,8.7,8.81,8.69,8.78,253100.0
2008-10-30 10:05:00,8.79,8.86,8.76,8.78,372600.0,8.79,8.86,8.76,8.78,372600.0
2008-10-30 10:10:00,8.78,8.86,8.78,8.8,244200.0,8.78,8.86,8.78,8.8,244200.0
2008-10-30 10:15:00,8.81,8.82,8.77,8.82,168000.0,8.81,8.82,8.77,8.82,168000.0
2008-10-30 10:20:00,8.81,8.84,8.74,8.79,428500.0,8.81,8.84,8.74,8.79,428500.0
2008-10-30 10:25:00,8.8,8.81,8.66,8.66,436000.0,8.8,8.81,8.66,8.66,436000.0
2008-10-30 10:30:00,8.66,8.69,8.6,8.68,160400.0,8.66,8.69,8.6,8.68,160400.0
2008-10-30 10:35:00,8.67,8.67,8.57,8.57,176300.0,8.67,8.67,8.57,8.57,176300.0
2008-10-30 10:40:00,8.57,8.58,8.47,8.51,171800.0,8.57,8.58,8.47,8.51,171800.0
2008-10-30 10:45:00,8.52,8.59,8.51,8.57,177200.0,8.52,8.59,8.51,8.57,177200.0
2008-10-30 10:50:00,8.57,8.57,8.53,8.55,151100.0,8.57,8.57,8.53,8.55,151100.0
2008-10-30 10:55:00,8.56,8.61,8.55,8.6,200300.0,8.56,8.61,8.55,8.6,200300.0
2008-10-30 11:00:00,8.6,8.74,8.6,8.71,574500.0,8.6,8.74,8.6,8.71,574500.0
2008-10-30 11:05:00,8.71,8.79,8.71,8.74,120700.0,8.71,8.79,8.71,8.74,120700.0
2008-10-30 11:10:00,8.74,8.77,8.71,8.74,176200.0,8.74,8.77,8.71,8.74,176200.0
2008-10-30 11:15:00,8.75,8.76,8.68,8.72,288100.0,8.75,8.76,8.68,8.72,288100.0
2008-10-30 11:20:00,8.73,8.75,8.67,8.67,99000.0,8.73,8.75,8.67,8.67,99000.0
2008-10-30 11:25:00,8.67,8.77,8.66,8.71,161400.0,8.67,8.77,8.66,8.71,161400.0
2008-10-30 11:30:00,8.72,8.73,8.67,8.67,131500.0,8.72,8.73,8.67,8.67,131500.0
2008-10-30 11:35:00,8.66,8.68,8.63,8.67,142700.0,8.66,8.68,8.63,8.67,142700.0
2008-10-30 11:40:00,8.67,8.67,8.59,8.64,119100.0,8.67,8.67,8.59,8.64,119100.0
2008-10-30 11:45:00,8.64,8.64,8.61,8.63,120600.0,8.64,8.64,8.61,8.63,120600.0
2008-10-30 11:50:00,8.62,8.69,8.5,8.57,435000.0,8.62,8.69,8.5,8.57,435000.0
2008-10-30 11:55:00,8.57,8.62,8.57,8.6,101100.0,8.57,8.62,8.57,8.6,101100.0
2008-10-30 12:00:00,8.6,8.61,8.54,8.56,201600.0,8.6,8.61,8.54,8.56,201600.0
2008-10-30 12:05:00,8.56,8.57,8.5,8.52,378700.0,8.56,8.57,8.5,8.52,378700.0
2008-10-30 12:10:00,8.52,8.56,8.5,8.56,419700.0,8.52,8.56,8.5,8.56,419700.0
2008-10-30 12:15:00,8.56,8.58,8.53,8.54,233500.0,8.56,8.58,8.53,8.54,233500.0
2008-10-30 12:20:00,8.53,8.57,8.53,8.54,77100.0,8.53,8.57,8.53,8.54,77100.0
2008-10-30 12:25:00,8.54,8.56,8.53,8.56,187600.0,8.54,8.56,8.53,8.56,187600.0
2008-10-30 12:30:00,8.56,8.65,8.55,8.61,269600.0,8.56,8.65,8.55,8.61,269600.0
2008-10-30 12:35:00,8.61,8.64,8.6,8.62,154500.0,8.61,8.64,8.6,8.62,154500.0
2008-10-30 12:40:00,8.62,8.68,8.62,8.67,308300.0,8.62,8.68,8.62,8.67,308300.0
2008-10-30 12:45:00,8.68,8.68,8.64,8.65,220600.0,8.68,8.68,8.64,8.65,220600.0
2008-10-30 12:50:00,8.65,8.67,8.64,8.65,89000.0,8.65,8.67,8.64,8.65,89000.0
2008-10-30 12:55:00,8.66,8.66,8.6,8.61,183700.0,8.66,8.66,8.6,8.61,183700.0
2008-10-30 13:00:00,8.61,8.64,8.61,8.64,112500.0,8.61,8.64,8.61,8.64,112500.0
2008-10-30 13:05:00,8.64,8.7,8.63,8.7,225100.0,8.64,8.7,8.63,8.7,225100.0
2008-10-30 13:10:00,8.7,8.77,8.68,8.73,368700.0,8.7,8.77,8.68,8.73,368700.0
2008-10-30 13:15:00,8.72,8.76,8.7,8.72,183900.0,8.72,8.76,8.7,8.72,183900.0
2008-10-30 13:20:00,8.72,8.79,8.69,8.78,363300.0,8.72,8.79,8.69,8.78,363300.0
2008-10-30 13:25:00,8.77,8.8,8.74,8.74,539800.0,8.77,8.8,8.74,8.74,539800.0
2008-10-30 13:30:00,8.74,8.76,8.68,8.69,341500.0,8.74,8.76,8.68,8.69,341500.0
2008-10-30 13:35:00,8.69,8.78,8.68,8.76,142800.0,8.69,8.78,8.68,8.76,142800.0
2008-10-30 13:40:00,8.75,8.75,8.66,8.69,120400.0,8.75,8.75,8.66,8.69,120400.0
2008-10-30 13:45:00,8.69,8.71,8.69,8.69,55700.0,8.69,8.71,8.69,8.69,55700.0
2008-10-30 13:50:00,8.7,8.75,8.7,8.74,92800.0,8.7,8.75,8.7,8.74,92800.0
2008-10-30 13:55:00,8.75,8.8,8.72,8.76,155300.0,8.75,8.8,8.72,8.76,155300.0
2008-10-30 14:00:00,8.75,8.78,8.74,8.76,161700.0,8.75,8.78,8.74,8.76,161700.0
2008-10-30 14:05:00,8.76,8.8,8.75,8.76,76300.0,8.76,8.8,8.75,8.76,76300.0
2008-10-30 14:10:00,8.76,8.77,8.7,8.7,176400.0,8.76,8.77,8.7,8.7,176400.0
2008-10-30 14:15:00,8.7,8.7,8.66,8.68,49300.0,8.7,8.7,8.66,8.68,49300.0
2008-10-30 14:20:00,8.68,8.76,8.66,8.75,341600.0,8.68,8.76,8.66,8.75,341600.0
2008-10-30 14:25:00,8.76,8.77,8.74,8.76,78100.0,8.76,8.77,8.74,8.76,78100.0
2008-10-30 14:30:00,8.76,8.76,8.71,8.74,86400.0,8.76,8.76,8.71,8.74,86400.0
2008-10-30 14:35:00,8.74,8.77,8.69,8.69,100100.0,8.74,8.77,8.69,8.69,100100.0
2008-10-30 14:40:00,8.7,8.73,8.69,8.71,86000.0,8.7,8.73,8.69,8.71,86000.0
2008-10-30 14:45:00,8.7,8.73,8.69,8.7,153500.0,8.7,8.73,8.69,8.7,153500.0
2008-10-30 14:50:00,8.7,8.7,8.67,8.68,92800.0,8.7,8.7,8.67,8.68,92800.0
2008-10-30 14:55:00,8.67,8.68,8.59,8.63,179200.0,8.67,8.68,8.59,8.63,179200.0
2008-10-30 15:00:00,8.62,8.69,8.62,8.69,136600.0,8.62,8.69,8.62,8.69,136600.0
2008-10-30 15:05:00,8.69,8.76,8.68,8.74,203300.0,8.69,8.76,8.68,8.74,203300.0
2008-10-30 15:10:00,8.73,8.73,8.65,8.65,143200.0,8.73,8.73,8.65,8.65,143200.0
2008-10-30 15:15:00,8.65,8.65,8.58,8.6,145100.0,8.65,8.65,8.58,8.6,145100.0
2008-10-30 15:20:00,8.6,8.65,8.55,8.64,189400.0,8.6,8.65,8.55,8.64,189400.0
2008-10-30 15:25:00,8.65,8.72,8.59,8.67,356900.0,8.65,8.72,8.59,8.67,356900.0
2008-10-30 15:30:00,8.68,8.68,8.52,8.55,172100.0,8.68,8.68,8.52,8.55,172100.0
2008-10-30 15:35:00,8.55,8.6,8.5,8.6,211600.0,8.55,8.6,8.5,8.6,211600.0
2008-10-30 15:40:00,8.6,8.66,8.48,8.53,345200.0,8.6,8.66,8.48,8.53,345200.0
2008-10-30 15:45:00,8.53,8.57,8.45,8.55,301000.0,8.53,8.57,8.45,8.55,301000.0
2008-10-30 15:50:00,8.55,8.67,8.51,8.67,359800.0,8.55,8.67,8.51,8.67,359800.0
2008-10-30 15:55:00,8.67,8.76,8.66,8.71,999200.0,8.67,8.76,8.66,8.71,999200.0
2008-10-31 09:30:00,8.66,8.98,8.59,8.84,181700.0,8.66,8.98,8.59,8.84,181700.0
2008-10-31 09:35:00,8.84,8.85,8.74,8.78,123900.0,8.84,8.85,8.74,8.78,123900.0
2008-10-31 09:40:00,8.78,8.85,8.71,8.73,97000.0,8.78,8.85,8.71,8.73,97000.0
2008-10-31 09:45:00,8.72,8.78,8.71,8.73,65100.0,8.72,8.78,8.71,8.73,65100.0
2008-10-31 09:50:00,8.73,8.81,8.72,8.79,73500.0,8.73,8.81,8.72,8.79,73500.0
2008-10-31 09:55:00,8.8,8.81,8.75,8.78,141700.0,8.8,8.81,8.75,8.78,141700.0
2008-10-31 10:00:00,8.78,8.8,8.76,8.79,160100.0,8.78,8.8,8.76,8.79,160100.0
2008-10-31 10:05:00,8.79,8.83,8.75,8.82,177500.0,8.79,8.83,8.75,8.82,177500.0
2008-10-31 10:10:00,8.82,8.87,8.79,8.87,155300.0,8.82,8.87,8.79,8.87,155300.0
2008-10-31 10:15:00,8.87,8.9,8.83,8.86,107200.0,8.87,8.9,8.83,8.86,107200.0
2008-10-31 10:20:00,8.87,8.95,8.86,8.93,204100.0,8.87,8.95,8.86,8.93,204100.0
2008-10-31 10:25:00,8.94,8.96,8.93,8.96,176300.0,8.94,8.96,8.93,8.96,176300.0
2008-10-31 10:30:00,8.96,9.0,8.95,8.97,265000.0,8.96,9.0,8.95,8.97,265000.0
2008-10-31 10:35:00,8.98,8.99,8.94,8.98,169900.0,8.98,8.99,8.94,8.98,169900.0
2008-10-31 10:40:00,8.99,9.0,8.97,8.98,693800.0,8.99,9.0,8.97,8.98,693800.0
2008-10-31 10:45:00,8.98,8.99,8.95,8.98,201500.0,8.98,8.99,8.95,8.98,201500.0
2008-10-31 10:50:00,8.97,8.98,8.95,8.97,113400.0,8.97,8.98,8.95,8.97,113400.0
2008-10-31 10:55:00,8.98,8.99,8.91,8.95,91700.0,8.98,8.99,8.91,8.95,91700.0
2008-10-31 11:00:00,8.96,8.96,8.94,8.95,68200.0,8.96,8.96,8.94,8.95,68200.0
2008-10-31 11:05:00,8.94,8.96,8.91,8.94,109100.0,8.94,8.96,8.91,8.94,109100.0
2008-10-31 11:10:00,8.94,8.95,8.91,8.94,226800.0,8.94,8.95,8.91,8.94,226800.0
2008-10-31 11:15:00,8.94,9.01,8.94,8.98,394600.0,8.94,9.01,8.94,8.98,394600.0
2008-10-31 11:20:00,8.98,9.0,8.93,8.98,177400.0,8.98,9.0,8.93,8.98,177400.0
2008-10-31 11:25:00,8.98,8.98,8.93,8.95,66000.0,8.98,8.98,8.93,8.95,66000.0
2008-10-31 11:30:00,8.94,8.98,8.93,8.96,67400.0,8.94,8.98,8.93,8.96,67400.0
2008-10-31 11:35:00,8.96,8.99,8.94,8.99,57800.0,8.96,8.99,8.94,8.99,57800.0
2008-10-31 11:40:00,8.99,9.0,8.98,9.0,51700.0,8.99,9.0,8.98,9.0,51700.0
2008-10-31 11:45:00,9.0,9.01,8.91,8.94,129700.0,9.0,9.01,8.91,8.94,129700.0
2008-10-31 11:50:00,8.94,9.0,8.94,8.99,71700.0,8.94,9.0,8.94,8.99,71700.0
2008-10-31 11:55:00,8.99,8.99,8.97,8.98,46500.0,8.99,8.99,8.97,8.98,46500.0
2008-10-31 12:00:00,8.99,9.0,8.98,8.99,39600.0,8.99,9.0,8.98,8.99,39600.0
2008-10-31 12:05:00,8.98,9.0,8.96,8.99,34400.0,8.98,9.0,8.96,8.99,34400.0
2008-10-31 12:10:00,8.99,9.01,8.96,8.97,135100.0,8.99,9.01,8.96,8.97,135100.0
2008-10-31 12:15:00,8.98,8.98,8.93,8.96,95500.0,8.98,8.98,8.93,8.96,95500.0
2008-10-31 12:20:00,8.97,9.0,8.97,8.98,65500.0,8.97,9.0,8.97,8.98,65500.0
2008-10-31 12:25:00,8.99,9.0,8.98,8.99,48300.0,8.99,9.0,8.98,8.99,48300.0
2008-10-31 12:30:00,8.98,9.0,8.96,8.98,42400.0,8.98,9.0,8.96,8.98,42400.0
2008-10-31 12:35:00,8.99,9.0,8.97,9.0,59900.0,8.99,9.0,8.97,9.0,59900.0
2008-10-31 12:40:00,9.0,9.0,8.98,9.0,113800.0,9.0,9.0,8.98,9.0,113800.0
2008-10-31 12:45:00,8.99,9.0,8.99,9.0,153000.0,8.99,9.0,8.99,9.0,153000.0
2008-10-31 12:50:00,8.99,9.0,8.97,8.99,147800.0,8.99,9.0,8.97,8.99,147800.0
2008-10-31 12:55:00,9.0,9.0,8.97,8.97,128800.0,9.0,9.0,8.97,8.97,128800.0
2008-10-31 13:00:00,8.97,8.99,8.95,8.99,65600.0,8.97,8.99,8.95,8.99,65600.0
2008-10-31 13:05:00,8.99,9.01,8.95,8.95,217500.0,8.99,9.01,8.95,8.95,217500.0
2008-10-31 13:10:00,8.96,8.99,8.95,8.98,65500.0,8.96,8.99,8.95,8.98,65500.0
2008-10-31 13:15:00,8.99,9.0,8.98,8.99,60300.0,8.99,9.0,8.98,8.99,60300.0
2008-10-31 13:20:00,8.99,9.06,8.98,9.05,673500.0,8.99,9.06,8.98,9.05,673500.0
2008-10-31 13:25:00,9.06,9.1,9.03,9.09,238100.0,9.06,9.1,9.03,9.09,238100.0
2008-10-31 13:30:00,9.1,9.18,9.08,9.11,388400.0,9.1,9.18,9.08,9.11,388400.0
2008-10-31 13:35:00,9.11,9.18,9.08,9.12,508800.0,9.11,9.18,9.08,9.12,508800.0
2008-10-31 13:40:00,9.13,9.15,9.1,9.15,119700.0,9.13,9.15,9.1,9.15,119700.0
2008-10-31 13:45:00,9.15,9.16,9.1,9.11,271600.0,9.15,9.16,9.1,9.11,271600.0
2008-10-31 13:50:00,9.11,9.12,9.1,9.1,89100.0,9.11,9.12,9.1,9.1,89100.0
2008-10-31 13:55:00,9.11,9.14,9.1,9.1,114800.0,9.11,9.14,9.1,9.1,114800.0
2008-10-31 14:00:00,9.1,9.11,9.1,9.1,134200.0,9.1,9.11,9.1,9.1,134200.0
2008-10-31 14:05:00,9.1,9.17,9.1,9.13,143000.0,9.1,9.17,9.1,9.13,143000.0
2008-10-31 14:10:00,9.12,9.13,9.01,9.01,344600.0,9.12,9.13,9.01,9.01,344600.0
2008-10-31 14:15:00,9.02,9.02,8.94,8.96,85400.0,9.02,9.02,8.94,8.96,85400.0
2008-10-31 14:20:00,8.95,9.03,8.95,9.02,315900.0,8.95,9.03,8.95,9.02,315900.0
2008-10-31 14:25:00,9.03,9.09,9.02,9.09,97900.0,9.03,9.09,9.02,9.09,97900.0
2008-10-31 14:30:00,9.08,9.1,9.04,9.09,200000.0,9.08,9.1,9.04,9.09,200000.0
2008-10-31 14:35:00,9.1,9.1,9.08,9.09,100100.0,9.1,9.1,9.08,9.09,100100.0
2008-10-31 14:40:00,9.09,9.1,9.07,9.09,92500.0,9.09,9.1,9.07,9.09,92500.0
2008-10-31 14:45:00,9.09,9.1,9.05,9.09,95200.0,9.09,9.1,9.05,9.09,95200.0
2008-10-31 14:50:00,9.09,9.12,9.08,9.1,131400.0,9.09,9.12,9.08,9.1,131400.0
2008-10-31 14:55:00,9.1,9.14,9.09,9.1,160400.0,9.1,9.14,9.09,9.1,160400.0
2008-10-31 15:00:00,9.1,9.15,9.09,9.15,219100.0,9.1,9.15,9.09,9.15,219100.0
2008-10-31 15:05:00,9.14,9.16,9.12,9.16,331700.0,9.14,9.16,9.12,9.16,331700.0
2008-10-31 15:10:00,9.15,9.18,9.09,9.1,427900.0,9.15,9.18,9.09,9.1,427900.0
2008-10-31 15:15:00,9.1,9.1,9.01,9.03,149200.0,9.1,9.1,9.01,9.03,149200.0
2008-10-31 15:20:00,9.02,9.09,8.98,9.06,217500.0,9.02,9.09,8.98,9.06,217500.0
2008-10-31 15:25:00,9.07,9.08,8.99,9.01,230600.0,9.07,9.08,8.99,9.01,230600.0
2008-10-31 15:30:00,9.01,9.07,9.0,9.05,210700.0,9.01,9.07,9.0,9.05,210700.0
2008-10-31 15:35:00,9.05,9.1,9.01,9.1,256000.0,9.05,9.1,9.01,9.1,256000.0
2008-10-31 15:40:00,9.09,9.1,8.87,8.94,339700.0,9.09,9.1,8.87,8.94,339700.0
2008-10-31 15:45:00,8.94,8.96,8.85,8.9,274900.0,8.94,8.96,8.85,8.9,274900.0
2008-10-31 15:50:00,8.91,8.99,8.89,8.93,313200.0,8.91,8.99,8.89,8.93,313200.0
2008-10-31 15:55:00,8.93,9.1,8.93,9.04,736600.0,8.93,9.1,8.93,9.04,736600.0
2008-11-03 09:30:00,8.98,9.01,8.83,8.94,133500.0,8.98,9.01,8.83,8.94,133500.0
2008-11-03 09:35:00,8.95,9.08,8.94,9.02,75200.0,8.95,9.08,8.94,9.02,75200.0
2008-11-03 09:40:00,9.02,9.08,8.96,9.04,86500.0,9.02,9.08,8.96,9.04,86500.0
2008-11-03 09:45:00,9.05,9.07,9.03,9.05,88100.0,9.05,9.07,9.03,9.05,88100.0
2008-11-03 09:50:00,9.04,9.05,9.0,9.01,47800.0,9.04,9.05,9.0,9.01,47800.0
2008-11-03 09:55:00,9.01,9.04,8.98,9.0,76100.0,9.01,9.04,8.98,9.0,76100.0
2008-11-03 10:00:00,9.0,9.0,8.92,8.93,118900.0,9.0,9.0,8.92,8.93,118900.0
2008-11-03 10:05:00,8.93,8.96,8.91,8.96,93100.0,8.93,8.96,8.91,8.96,93100.0
2008-11-03 10:10:00,8.95,9.04,8.95,9.02,80200.0,8.95,9.04,8.95,9.02,80200.0
2008-11-03 10:15:00,9.03,9.05,8.97,8.98,61800.0,9.03,9.05,8.97,8.98,61800.0
2008-11-03 10:20:00,8.99,9.01,8.91,8.91,181100.0,8.99,9.01,8.91,8.91,181100.0
2008-11-03 10:25:00,8.91,8.94,8.9,8.92,62500.0,8.91,8.94,8.9,8.92,62500.0
2008-11-03 10:30:00,8.92,8.92,8.85,8.91,73300.0,8.92,8.92,8.85,8.91,73300.0
2008-11-03 10:35:00,8.9,8.96,8.89,8.94,65000.0,8.9,8.96,8.89,8.94,65000.0
2008-11-03 10:40:00,8.94,8.94,8.93,8.94,12200.0,8.94,8.94,8.93,8.94,12200.0
2008-11-03 10:45:00,8.94,9.03,8.93,9.01,52000.0,8.94,9.03,8.93,9.01,52000.0
2008-11-03 10:50:00,9.02,9.03,9.01,9.02,40500.0,9.02,9.03,9.01,9.02,40500.0
2008-11-03 10:55:00,9.02,9.03,8.99,9.0,28200.0,9.02,9.03,8.99,9.0,28200.0
2008-11-03 11:00:00,8.99,9.01,8.97,8.97,58700.0,8.99,9.01,8.97,8.97,58700.0
2008-11-03 11:05:00,8.97,8.98,8.96,8.97,39000.0,8.97,8.98,8.96,8.97,39000.0
2008-11-03 11:10:00,8.97,9.0,8.95,8.96,99500.0,8.97,9.0,8.95,8.96,99500.0
2008-11-03 11:15:00,8.95,8.96,8.92,8.94,37300.0,8.95,8.96,8.92,8.94,37300.0
2008-11-03 11:20:00,8.93,8.96,8.93,8.93,41000.0,8.93,8.96,8.93,8.93,41000.0
2008-11-03 11:25:00,8.93,8.94,8.91,8.94,36200.0,8.93,8.94,8.91,8.94,36200.0
2008-11-03 11:30:00,8.94,8.95,8.93,8.94,40000.0,8.94,8.95,8.93,8.94,40000.0
2008-11-03 11:35:00,8.93,8.96,8.93,8.95,28100.0,8.93,8.96,8.93,8.95,28100.0
2008-11-03 11:40:00,8.94,8.97,8.94,8.97,29500.0,8.94,8.97,8.94,8.97,29500.0
2008-11-03 11:45:00,8.96,8.97,8.96,8.97,19000.0,8.96,8.97,8.96,8.97,19000.0
2008-11-03 11:50:00,8.97,8.98,8.96,8.98,38800.0,8.97,8.98,8.96,8.98,38800.0
2008-11-03 11:55:00,8.98,8.99,8.97,8.97,71900.0,8.98,8.99,8.97,8.97,71900.0
2008-11-03 12:00:00,8.98,8.98,8.96,8.97,59800.0,8.98,8.98,8.96,8.97,59800.0
2008-11-03 12:05:00,8.97,8.97,8.96,8.97,36500.0,8.97,8.97,8.96,8.97,36500.0
2008-11-03 12:10:00,8.97,8.99,8.96,8.99,46900.0,8.97,8.99,8.96,8.99,46900.0
2008-11-03 12:15:00,8.99,9.0,8.97,8.99,71800.0,8.99,9.0,8.97,8.99,71800.0
2008-11-03 12:20:00,8.99,8.99,8.98,8.99,15600.0,8.99,8.99,8.98,8.99,15600.0
2008-11-03 12:25:00,8.99,9.0,8.98,8.99,41300.0,8.99,9.0,8.98,8.99,41300.0
2008-11-03 12:30:00,9.0,9.0,8.99,8.99,33500.0,9.0,9.0,8.99,8.99,33500.0
2008-11-03 12:35:00,9.0,9.0,8.99,8.99,34700.0,9.0,9.0,8.99,8.99,34700.0
2008-11-03 12:40:00,8.99,9.0,8.99,9.0,67500.0,8.99,9.0,8.99,9.0,67500.0
2008-11-03 12:45:00,9.0,9.0,8.98,8.98,55800.0,9.0,9.0,8.98,8.98,55800.0
2008-11-03 12:50:00,8.98,9.0,8.98,8.99,44800.0,8.98,9.0,8.98,8.99,44800.0
2008-11-03 12:55:00,9.0,9.0,8.99,9.0,16400.0,9.0,9.0,8.99,9.0,16400.0
2008-11-03 13:00:00,8.99,9.0,8.98,8.99,51000.0,8.99,9.0,8.98,8.99,51000.0
2008-11-03 13:05:00,8.98,8.99,8.98,8.99,21000.0,8.98,8.99,8.98,8.99,21000.0
2008-11-03 13:10:00,8.99,9.01,8.98,8.98,104700.0,8.99,9.01,8.98,8.98,104700.0
2008-11-03 13:15:00,8.98,8.99,8.96,8.97,25000.0,8.98,8.99,8.96,8.97,25000.0
2008-11-03 13:20:00,8.96,8.97,8.94,8.95,53100.0,8.96,8.97,8.94,8.95,53100.0
2008-11-03 13:25:00,8.94,8.95,8.9,8.91,62900.0,8.94,8.95,8.9,8.91,62900.0
2008-11-03 13:30:00,8.91,8.92,8.9,8.9,36600.0,8.91,8.92,8.9,8.9,36600.0
2008-11-03 13:35:00,8.91,8.91,8.9,8.91,22800.0,8.91,8.91,8.9,8.91,22800.0
2008-11-03 13:40:00,8.91,8.92,8.89,8.9,61900.0,8.91,8.92,8.89,8.9,61900.0
2008-11-03 13:45:00,8.9,8.9,8.86,8.87,41700.0,8.9,8.9,8.86,8.87,41700.0
2008-11-03 13:50:00,8.88,8.89,8.86,8.87,31300.0,8.88,8.89,8.86,8.87,31300.0
2008-11-03 13:55:00,8.86,8.86,8.83,8.85,49000.0,8.86,8.86,8.83,8.85,49000.0
2008-11-03 14:00:00,8.86,8.86,8.82,8.83,50700.0,8.86,8.86,8.82,8.83,50700.0
2008-11-03 14:05:00,8.84,8.84,8.83,8.84,30700.0,8.84,8.84,8.83,8.84,30700.0
2008-11-03 14:10:00,8.84,8.85,8.82,8.82,50800.0,8.84,8.85,8.82,8.82,50800.0
2008-11-03 14:15:00,8.82,8.83,8.79,8.79,93300.0,8.82,8.83,8.79,8.79,93300.0
2008-11-03 14:20:00,8.8,8.83,8.79,8.82,67300.0,8.8,8.83,8.79,8.82,67300.0
2008-11-03 14:25:00,8.81,8.83,8.81,8.82,42500.0,8.81,8.83,8.81,8.82,42500.0
2008-11-03 14:30:00,8.81,8.82,8.8,8.8,31900.0,8.81,8.82,8.8,8.8,31900.0
2008-11-03 14:35:00,8.81,8.81,8.8,8.81,74900.0,8.81,8.81,8.8,8.81,74900.0
2008-11-03 14:40:00,8.81,8.81,8.8,8.81,23400.0,8.81,8.81,8.8,8.81,23400.0
2008-11-03 14:45:00,8.81,8.82,8.8,8.82,133900.0,8.81,8.82,8.8,8.82,133900.0
2008-11-03 14:50:00,8.81,8.83,8.81,8.81,76000.0,8.81,8.83,8.81,8.81,76000.0
2008-11-03 14:55:00,8.81,8.82,8.79,8.79,85600.0,8.81,8.82,8.79,8.79,85600.0
2008-11-03 15:00:00,8.8,8.8,8.74,8.76,99900.0,8.8,8.8,8.74,8.76,99900.0
2008-11-03 15:05:00,8.76,8.8,8.76,8.8,54700.0,8.76,8.8,8.76,8.8,54700.0
2008-11-03 15:10:00,8.8,8.83,8.79,8.8,54400.0,8.8,8.83,8.79,8.8,54400.0
2008-11-03 15:15:00,8.8,8.82,8.79,8.82,54600.0,8.8,8.82,8.79,8.82,54600.0
2008-11-03 15:20:00,8.82,8.82,8.76,8.78,55900.0,8.82,8.82,8.76,8.78,55900.0
2008-11-03 15:25:00,8.78,8.8,8.75,8.8,83700.0,8.78,8.8,8.75,8.8,83700.0
2008-11-03 15:30:00,8.8,8.84,8.8,8.84,92800.0,8.8,8.84,8.8,8.84,92800.0
2008-11-03 15:35:00,8.83,8.85,8.83,8.85,59300.0,8.83,8.85,8.83,8.85,59300.0
2008-11-03 15:40:00,8.84,8.87,8.84,8.85,71600.0,8.84,8.87,8.84,8.85,71600.0
2008-11-03 15:45:00,8.86,8.9,8.84,8.89,85500.0,8.86,8.9,8.84,8.89,85500.0
2008-11-03 15:50:00,8.89,8.9,8.84,8.84,154600.0,8.89,8.9,8.84,8.84,154600.0
2008-11-03 15:55:00,8.83,8.84,8.79,8.82,228200.0,8.83,8.84,8.79,8.82,228200.0
2008-11-04 09:30:00,8.99,9.05,8.9,9.01,155800.0,8.99,9.05,8.9,9.01,155800.0
2008-11-04 09:35:00,9.0,9.04,8.9,8.93,151100.0,9.0,9.04,8.9,8.93,151100.0
2008-11-04 09:40:00,8.93,9.0,8.91,8.99,75400.0,8.93,9.0,8.91,8.99,75400.0
2008-11-04 09:45:00,8.99,9.0,8.95,9.0,37800.0,8.99,9.0,8.95,9.0,37800.0
2008-11-04 09:50:00,8.99,9.0,8.96,9.0,70600.0,8.99,9.0,8.96,9.0,70600.0
2008-11-04 09:55:00,8.99,9.0,8.96,8.97,42400.0,8.99,9.0,8.96,8.97,42400.0
2008-11-04 10:00:00,8.96,9.0,8.96,9.0,92200.0,8.96,9.0,8.96,9.0,92200.0
2008-11-04 10:05:00,8.99,9.0,8.98,8.98,58500.0,8.99,9.0,8.98,8.98,58500.0
2008-11-04 10:10:00,8.99,9.0,8.98,9.0,67100.0,8.99,9.0,8.98,9.0,67100.0
2008-11-04 10:15:00,9.0,9.0,8.99,8.99,134000.0,9.0,9.0,8.99,8.99,134000.0
2008-11-04 10:20:00,8.99,9.0,8.97,8.97,54200.0,8.99,9.0,8.97,8.97,54200.0
2008-11-04 10:25:00,8.98,8.99,8.97,8.99,32400.0,8.98,8.99,8.97,8.99,32400.0
2008-11-04 10:30:00,9.0,9.0,8.98,8.99,89900.0,9.0,9.0,8.98,8.99,89900.0
2008-11-04 10:35:00,9.0,9.03,8.99,9.02,132000.0,9.0,9.03,8.99,9.02,132000.0
2008-11-04 10:40:00,9.02,9.02,8.98,8.99,58900.0,9.02,9.02,8.98,8.99,58900.0
2008-11-04 10:45:00,9.0,9.0,8.99,9.0,33900.0,9.0,9.0,8.99,9.0,33900.0
2008-11-04 10:50:00,9.0,9.0,8.99,9.0,95200.0,9.0,9.0,8.99,9.0,95200.0
2008-11-04 10:55:00,9.0,9.0,8.97,9.0,265100.0,9.0,9.0,8.97,9.0,265100.0
2008-11-04 11:00:00,8.99,9.0,8.98,8.99,329200.0,8.99,9.0,8.98,8.99,329200.0
2008-11-04 11:05:00,8.99,9.0,8.94,8.96,252000.0,8.99,9.0,8.94,8.96,252000.0
2008-11-04 11:10:00,8.96,8.98,8.87,8.88,290900.0,8.96,8.98,8.87,8.88,290900.0
2008-11-04 11:15:00,8.88,9.0,8.88,8.9,54400.0,8.88,9.0,8.88,8.9,54400.0
2008-11-04 11:20:00,8.91,8.92,8.87,8.92,37400.0,8.91,8.92,8.87,8.92,37400.0
2008-11-04 11:25:00,8.92,8.93,8.9,8.92,28300.0,8.92,8.93,8.9,8.92,28300.0
2008-11-04 11:30:00,8.92,8.93,8.92,8.92,14600.0,8.92,8.93,8.92,8.92,14600.0
2008-11-04 11:35:00,8.93,9.0,8.88,8.89,72000.0,8.93,9.0,8.88,8.89,72000.0
2008-11-04 11:40:00,8.89,8.91,8.88,8.91,22500.0,8.89,8.91,8.88,8.91,22500.0
2008-11-04 11:45:00,8.92,8.94,8.91,8.94,28700.0,8.92,8.94,8.91,8.94,28700.0
2008-11-04 11:50:00,8.94,8.96,8.93,8.96,26200.0,8.94,8.96,8.93,8.96,26200.0
2008-11-04 11:55:00,8.96,8.97,8.95,8.96,44100.0,8.96,8.97,8.95,8.96,44100.0
2008-11-04 12:00:00,8.96,8.96,8.92,8.93,33300.0,8.96,8.96,8.92,8.93,33300.0
2008-11-04 12:05:00,8.92,8.93,8.9,8.91,25800.0,8.92,8.93,8.9,8.91,25800.0
2008-11-04 12:10:00,8.91,8.91,8.9,8.91,10500.0,8.91,8.91,8.9,8.91,10500.0
2008-11-04 12:15:00,8.9,8.91,8.9,8.91,17300.0,8.9,8.91,8.9,8.91,17300.0
2008-11-04 12:20:00,8.9,8.93,8.9,8.93,45500.0,8.9,8.93,8.9,8.93,45500.0
2008-11-04 12:25:00,8.93,8.95,8.91,8.92,141400.0,8.93,8.95,8.91,8.92,141400.0
2008-11-04 12:30:00,8.93,8.94,8.91,8.93,272200.0,8.93,8.94,8.91,8.93,272200.0
2008-11-04 12:35:00,8.93,8.94,8.88,8.88,329500.0,8.93,8.94,8.88,8.88,329500.0
2008-11-04 12:40:00,8.88,8.88,8.85,8.86,21700.0,8.88,8.88,8.85,8.86,21700.0
2008-11-04 12:45:00,8.86,8.89,8.85,8.88,25300.0,8.86,8.89,8.85,8.88,25300.0
2008-11-04 12:50:00,8.89,8.89,8.88,8.89,17100.0,8.89,8.89,8.88,8.89,17100.0
2008-11-04 12:55:00,8.89,8.9,8.86,8.9,71600.0,8.89,8.9,8.86,8.9,71600.0
2008-11-04 13:00:00,8.89,8.92,8.89,8.92,19700.0,8.89,8.92,8.89,8.92,19700.0
2008-11-04 13:05:00,8.92,8.93,8.9,8.91,37300.0,8.92,8.93,8.9,8.91,37300.0
2008-11-04 13:10:00,8.91,8.91,8.89,8.9,31100.0,8.91,8.91,8.89,8.9,31100.0
2008-11-04 13:15:00,8.9,8.93,8.9,8.93,42400.0,8.9,8.93,8.9,8.93,42400.0
2008-11-04 13:20:00,8.93,8.93,8.92,8.92,29000.0,8.93,8.93,8.92,8.92,29000.0
2008-11-04 13:25:00,8.93,8.93,8.91,8.91,53800.0,8.93,8.93,8.91,8.91,53800.0
2008-11-04 13:30:00,8.91,8.92,8.86,8.86,34800.0,8.91,8.92,8.86,8.86,34800.0
2008-11-04 13:35:00,8.86,8.86,8.81,8.81,114100.0,8.86,8.86,8.81,8.81,114100.0
2008-11-04 13:40:00,8.82,8.82,8.8,8.81,42200.0,8.82,8.82,8.8,8.81,42200.0
2008-11-04 13:45:00,8.81,8.84,8.8,8.83,64800.0,8.81,8.84,8.8,8.83,64800.0
2008-11-04 13:50:00,8.84,8.84,8.81,8.81,45000.0,8.84,8.84,8.81,8.81,45000.0
2008-11-04 13:55:00,8.81,8.83,8.81,8.82,91800.0,8.81,8.83,8.81,8.82,91800.0
2008-11-04 14:00:00,8.82,8.82,8.76,8.77,243200.0,8.82,8.82,8.76,8.77,243200.0
2008-11-04 14:05:00,8.77,8.79,8.72,8.73,284500.0,8.77,8.79,8.72,8.73,284500.0
2008-11-04 14:10:00,8.73,8.75,8.72,8.75,53300.0,8.73,8.75,8.72,8.75,53300.0
2008-11-04 14:15:00,8.74,8.78,8.73,8.76,285500.0,8.74,8.78,8.73,8.76,285500.0
2008-11-04 14:20:00,8.76,8.81,8.76,8.8,397600.0,8.76,8.81,8.76,8.8,397600.0
2008-11-04 14:25:00,8.81,8.82,8.8,8.81,40200.0,8.81,8.82,8.8,8.81,40200.0
2008-11-04 14:30:00,8.82,8.85,8.81,8.82,242200.0,8.82,8.85,8.81,8.82,242200.0
2008-11-04 14:35:00,8.82,8.86,8.82,8.86,29100.0,8.82,8.86,8.82,8.86,29100.0
2008-11-04 14:40:00,8.86,8.9,8.86,8.89,182100.0,8.86,8.9,8.86,8.89,182100.0
2008-11-04 14:45:00,8.89,8.9,8.85,8.86,95800.0,8.89,8.9,8.85,8.86,95800.0
2008-11-04 14:50:00,8.85,8.86,8.8,8.8,85500.0,8.85,8.86,8.8,8.8,85500.0
2008-11-04 14:55:00,8.79,8.82,8.78,8.81,206100.0,8.79,8.82,8.78,8.81,206100.0
2008-11-04 15:00:00,8.8,8.81,8.76,8.76,195300.0,8.8,8.81,8.76,8.76,195300.0
2008-11-04 15:05:00,8.76,8.84,8.76,8.84,134000.0,8.76,8.84,8.76,8.84,134000.0
2008-11-04 15:10:00,8.83,8.9,8.81,8.9,208500.0,8.83,8.9,8.81,8.9,208500.0
2008-11-04 15:15:00,8.9,8.9,8.87,8.89,79500.0,8.9,8.9,8.87,8.89,79500.0
2008-11-04 15:20:00,8.9,8.9,8.87,8.88,82700.0,8.9,8.9,8.87,8.88,82700.0
2008-11-04 15:25:00,8.88,8.89,8.87,8.88,68500.0,8.88,8.89,8.87,8.88,68500.0
2008-11-04 15:30:00,8.89,8.92,8.88,8.9,182300.0,8.89,8.92,8.88,8.9,182300.0
2008-11-04 15:35:00,8.91,8.94,8.9,8.93,105800.0,8.91,8.94,8.9,8.93,105800.0
2008-11-04 15:40:00,8.94,8.99,8.91,8.95,338500.0,8.94,8.99,8.91,8.95,338500.0
2008-11-04 15:45:00,8.94,8.97,8.94,8.94,350700.0,8.94,8.97,8.94,8.94,350700.0
2008-11-04 15:50:00,8.94,8.95,8.88,8.88,369200.0,8.94,8.95,8.88,8.88,369200.0
2008-11-04 15:55:00,8.89,8.95,8.88,8.93,478600.0,8.89,8.95,8.88,8.93,478600.0
2008-11-05 09:30:00,8.83,8.83,8.72,8.78,116300.0,8.83,8.83,8.72,8.78,116300.0
2008-11-05 09:35:00,8.79,8.92,8.75,8.92,102100.0,8.79,8.92,8.75,8.92,102100.0
2008-11-05 09:40:00,8.92,8.94,8.89,8.9,105800.0,8.92,8.94,8.89,8.9,105800.0
2008-11-05 09:45:00,8.9,8.97,8.86,8.97,136600.0,8.9,8.97,8.86,8.97,136600.0
2008-11-05 09:50:00,8.97,9.01,8.94,9.0,155800.0,8.97,9.01,8.94,9.0,155800.0
2008-11-05 09:55:00,8.99,8.99,8.95,8.96,60100.0,8.99,8.99,8.95,8.96,60100.0
2008-11-05 10:00:00,8.96,9.0,8.94,8.99,62500.0,8.96,9.0,8.94,8.99,62500.0
2008-11-05 10:05:00,9.0,9.0,8.97,8.98,101500.0,9.0,9.0,8.97,8.98,101500.0
2008-11-05 10:10:00,8.98,8.99,8.94,8.94,96500.0,8.98,8.99,8.94,8.94,96500.0
2008-11-05 10:15:00,8.95,8.98,8.93,8.98,131200.0,8.95,8.98,8.93,8.98,131200.0
2008-11-05 10:20:00,8.98,9.0,8.97,9.0,231900.0,8.98,9.0,8.97,9.0,231900.0
2008-11-05 10:25:00,9.0,9.0,8.98,8.99,133500.0,9.0,9.0,8.98,8.99,133500.0
2008-11-05 10:30:00,8.99,9.0,8.97,8.99,139200.0,8.99,9.0,8.97,8.99,139200.0
2008-11-05 10:35:00,8.99,8.99,8.97,8.98,26200.0,8.99,8.99,8.97,8.98,26200.0
2008-11-05 10:40:00,8.98,8.98,8.97,8.98,18200.0,8.98,8.98,8.97,8.98,18200.0
2008-11-05 10:45:00,8.98,8.99,8.97,8.98,103200.0,8.98,8.99,8.97,8.98,103200.0
2008-11-05 10:50:00,8.97,8.98,8.9,8.9,92900.0,8.97,8.98,8.9,8.9,92900.0
2008-11-05 10:55:00,8.9,8.91,8.87,8.88,27300.0,8.9,8.91,8.87,8.88,27300.0
2008-11-05 11:00:00,8.89,8.91,8.88,8.89,50000.0,8.89,8.91,8.88,8.89,50000.0
2008-11-05 11:05:00,8.88,8.91,8.88,8.89,54700.0,8.88,8.91,8.88,8.89,54700.0
2008-11-05 11:10:00,8.89,8.89,8.88,8.89,32200.0,8.89,8.89,8.88,8.89,32200.0
2008-11-05 11:15:00,8.89,8.9,8.88,8.89,241700.0,8.89,8.9,8.88,8.89,241700.0
2008-11-05 11:20:00,8.9,8.9,8.88,8.89,175100.0,8.9,8.9,8.88,8.89,175100.0
2008-11-05 11:25:00,8.9,8.9,8.88,8.89,35400.0,8.9,8.9,8.88,8.89,35400.0
2008-11-05 11:30:00,8.89,8.9,8.88,8.89,117800.0,8.89,8.9,8.88,8.89,117800.0
2008-11-05 11:35:00,8.9,8.9,8.82,8.86,67800.0,8.9,8.9,8.82,8.86,67800.0
2008-11-05 11:40:00,8.86,8.86,8.82,8.84,57800.0,8.86,8.86,8.82,8.84,57800.0
2008-11-05 11:45:00,8.84,8.84,8.8,8.82,83700.0,8.84,8.84,8.8,8.82,83700.0
2008-11-05 11:50:00,8.82,8.88,8.82,8.87,123700.0,8.82,8.88,8.82,8.87,123700.0
2008-11-05 11:55:00,8.88,8.9,8.85,8.89,160100.0,8.88,8.9,8.85,8.89,160100.0
2008-11-05 12:00:00,8.89,8.91,8.86,8.87,99700.0,8.89,8.91,8.86,8.87,99700.0
2008-11-05 12:05:00,8.86,8.89,8.86,8.87,420600.0,8.86,8.89,8.86,8.87,420600.0
2008-11-05 12:10:00,8.87,8.88,8.84,8.86,266700.0,8.87,8.88,8.84,8.86,266700.0
2008-11-05 12:15:00,8.86,8.88,8.85,8.87,258300.0,8.86,8.88,8.85,8.87,258300.0
2008-11-05 12:20:00,8.86,8.87,8.86,8.87,38200.0,8.86,8.87,8.86,8.87,38200.0
2008-11-05 12:25:00,8.86,8.87,8.86,8.86,236400.0,8.86,8.87,8.86,8.86,236400.0
2008-11-05 12:30:00,8.86,8.87,8.86,8.87,83000.0,8.86,8.87,8.86,8.87,83000.0
2008-11-05 12:35:00,8.87,8.87,8.85,8.86,122400.0,8.87,8.87,8.85,8.86,122400.0
2008-11-05 12:40:00,8.86,8.87,8.84,8.85,141100.0,8.86,8.87,8.84,8.85,141100.0
2008-11-05 12:45:00,8.85,8.87,8.85,8.86,52000.0,8.85,8.87,8.85,8.86,52000.0
2008-11-05 12:50:00,8.86,8.87,8.85,8.86,227400.0,8.86,8.87,8.85,8.86,227400.0
2008-11-05 12:55:00,8.86,8.87,8.86,8.86,69800.0,8.86,8.87,8.86,8.86,69800.0
2008-11-05 13:00:00,8.86,8.87,8.86,8.86,48400.0,8.86,8.87,8.86,8.86,48400.0
2008-11-05 13:05:00,8.87,8.89,8.86,8.88,174300.0,8.87,8.89,8.86,8.88,174300.0
2008-11-05 13:10:00,8.88,8.9,8.88,8.88,104400.0,8.88,8.9,8.88,8.88,104400.0
2008-11-05 13:15:00,8.89,8.89,8.87,8.88,24500.0,8.89,8.89,8.87,8.88,24500.0
2008-11-05 13:20:00,8.87,8.88,8.86,8.87,86700.0,8.87,8.88,8.86,8.87,86700.0
2008-11-05 13:25:00,8.87,8.87,8.83,8.84,95000.0,8.87,8.87,8.83,8.84,95000.0
2008-11-05 13:30:00,8.85,8.85,8.84,8.85,69500.0,8.85,8.85,8.84,8.85,69500.0
2008-11-05 13:35:00,8.84,8.85,8.82,8.82,270500.0,8.84,8.85,8.82,8.82,270500.0
2008-11-05 13:40:00,8.82,8.85,8.82,8.85,70500.0,8.82,8.85,8.82,8.85,70500.0
2008-11-05 13:45:00,8.85,8.87,8.84,8.87,229200.0,8.85,8.87,8.84,8.87,229200.0
2008-11-05 13:50:00,8.86,8.87,8.84,8.86,90100.0,8.86,8.87,8.84,8.86,90100.0
2008-11-05 13:55:00,8.86,8.87,8.86,8.86,46000.0,8.86,8.87,8.86,8.86,46000.0
2008-11-05 14:00:00,8.86,8.88,8.85,8.85,60800.0,8.86,8.88,8.85,8.85,60800.0
2008-11-05 14:05:00,8.85,8.86,8.81,8.81,46000.0,8.85,8.86,8.81,8.81,46000.0
2008-11-05 14:10:00,8.81,8.82,8.81,8.82,38700.0,8.81,8.82,8.81,8.82,38700.0
2008-11-05 14:15:00,8.82,8.83,8.81,8.82,48900.0,8.82,8.83,8.81,8.82,48900.0
2008-11-05 14:20:00,8.82,8.83,8.82,8.82,60000.0,8.82,8.83,8.82,8.82,60000.0
2008-11-05 14:25:00,8.82,8.83,8.82,8.83,21400.0,8.82,8.83,8.82,8.83,21400.0
2008-11-05 14:30:00,8.82,8.93,8.82,8.93,346800.0,8.82,8.93,8.82,8.93,346800.0
2008-11-05 14:35:00,8.93,8.93,8.9,8.9,81800.0,8.93,8.93,8.9,8.9,81800.0
2008-11-05 14:40:00,8.9,8.91,8.87,8.87,89300.0,8.9,8.91,8.87,8.87,89300.0
2008-11-05 14:45:00,8.87,8.88,8.8,8.84,476200.0,8.87,8.88,8.8,8.84,476200.0
2008-11-05 14:50:00,8.85,8.86,8.84,8.85,107700.0,8.85,8.86,8.84,8.85,107700.0
2008-11-05 14:55:00,8.85,8.86,8.85,8.86,28100.0,8.85,8.86,8.85,8.86,28100.0
2008-11-05 15:00:00,8.86,8.87,8.8,8.86,110800.0,8.86,8.87,8.8,8.86,110800.0
2008-11-05 15:05:00,8.86,8.89,8.85,8.85,101800.0,8.86,8.89,8.85,8.85,101800.0
2008-11-05 15:10:00,8.85,8.86,8.84,8.86,114700.0,8.85,8.86,8.84,8.86,114700.0
2008-11-05 15:15:00,8.87,8.87,8.85,8.85,258700.0,8.87,8.87,8.85,8.85,258700.0
2008-11-05 15:20:00,8.86,8.86,8.81,8.82,265800.0,8.86,8.86,8.81,8.82,265800.0
2008-11-05 15:25:00,8.82,8.84,8.79,8.8,108200.0,8.82,8.84,8.79,8.8,108200.0
2008-11-05 15:30:00,8.81,8.81,8.75,8.77,126700.0,8.81,8.81,8.75,8.77,126700.0
2008-11-05 15:35:00,8.76,8.79,8.76,8.76,271600.0,8.76,8.79,8.76,8.76,271600.0
2008-11-05 15:40:00,8.76,8.76,8.73,8.76,397500.0,8.76,8.76,8.73,8.76,397500.0
2008-11-05 15:45:00,8.76,8.87,8.75,8.81,301900.0,8.76,8.87,8.75,8.81,301900.0
2008-11-05 15:50:00,8.82,8.83,8.75,8.77,347600.0,8.82,8.83,8.75,8.77,347600.0
2008-11-05 15:55:00,8.77,8.79,8.72,8.77,648800.0,8.77,8.79,8.72,8.77,648800.0
2008-11-06 09:30:00,8.69,8.83,8.51,8.82,86600.0,8.69,8.83,8.51,8.82,86600.0
2008-11-06 09:35:00,8.82,8.86,8.73,8.85,115600.0,8.82,8.86,8.73,8.85,115600.0
2008-11-06 09:40:00,8.85,8.88,8.85,8.87,59300.0,8.85,8.88,8.85,8.87,59300.0
2008-11-06 09:45:00,8.87,8.9,8.82,8.83,69900.0,8.87,8.9,8.82,8.83,69900.0
2008-11-06 09:50:00,8.82,8.83,8.77,8.78,103000.0,8.82,8.83,8.77,8.78,103000.0
2008-11-06 09:55:00,8.78,8.81,8.77,8.8,94800.0,8.78,8.81,8.77,8.8,94800.0
2008-11-06 10:00:00,8.8,8.81,8.71,8.74,84400.0,8.8,8.81,8.71,8.74,84400.0
2008-11-06 10:05:00,8.74,8.74,8.69,8.7,59600.0,8.74,8.74,8.69,8.7,59600.0
2008-11-06 10:10:00,8.7,8.78,8.69,8.76,142100.0,8.7,8.78,8.69,8.76,142100.0
2008-11-06 10:15:00,8.76,8.81,8.75,8.81,97200.0,8.76,8.81,8.75,8.81,97200.0
2008-11-06 10:20:00,8.8,8.83,8.78,8.82,83900.0,8.8,8.83,8.78,8.82,83900.0
2008-11-06 10:25:00,8.81,8.82,8.75,8.76,127500.0,8.81,8.82,8.75,8.76,127500.0
2008-11-06 10:30:00,8.76,8.77,8.74,8.77,89700.0,8.76,8.77,8.74,8.77,89700.0
2008-11-06 10:35:00,8.77,8.79,8.75,8.79,148600.0,8.77,8.79,8.75,8.79,148600.0
2008-11-06 10:40:00,8.78,8.79,8.76,8.76,61900.0,8.78,8.79,8.76,8.76,61900.0
2008-11-06 10:45:00,8.76,8.78,8.75,8.77,59000.0,8.76,8.78,8.75,8.77,59000.0
2008-11-06 10:50:00,8.77,8.78,8.74,8.76,123800.0,8.77,8.78,8.74,8.76,123800.0
2008-11-06 10:55:00,8.76,8.8,8.75,8.79,339300.0,8.76,8.8,8.75,8.79,339300.0
2008-11-06 11:00:00,8.8,8.83,8.79,8.81,103200.0,8.8,8.83,8.79,8.81,103200.0
2008-11-06 11:05:00,8.82,8.82,8.76,8.78,106100.0,8.82,8.82,8.76,8.78,106100.0
2008-11-06 11:10:00,8.77,8.77,8.75,8.77,57100.0,8.77,8.77,8.75,8.77,57100.0
2008-11-06 11:15:00,8.77,8.77,8.75,8.75,87000.0,8.77,8.77,8.75,8.75,87000.0
2008-11-06 11:20:00,8.76,8.76,8.73,8.76,72400.0,8.76,8.76,8.73,8.76,72400.0
2008-11-06 11:25:00,8.75,8.77,8.73,8.77,85800.0,8.75,8.77,8.73,8.77,85800.0
2008-11-06 11:30:00,8.77,8.78,8.73,8.75,95800.0,8.77,8.78,8.73,8.75,95800.0
2008-11-06 11:35:00,8.75,8.76,8.71,8.73,190500.0,8.75,8.76,8.71,8.73,190500.0
2008-11-06 11:40:00,8.73,8.79,8.72,8.78,127300.0,8.73,8.79,8.72,8.78,127300.0
2008-11-06 11:45:00,8.79,8.79,8.75,8.76,16100.0,8.79,8.79,8.75,8.76,16100.0
2008-11-06 11:50:00,8.76,8.76,8.72,8.75,93900.0,8.76,8.76,8.72,8.75,93900.0
2008-11-06 11:55:00,8.75,8.78,8.73,8.73,45600.0,8.75,8.78,8.73,8.73,45600.0
2008-11-06 12:00:00,8.72,8.73,8.7,8.71,56000.0,8.72,8.73,8.7,8.71,56000.0
2008-11-06 12:05:00,8.71,8.75,8.69,8.7,90500.0,8.71,8.75,8.69,8.7,90500.0
2008-11-06 12:10:00,8.71,8.72,8.69,8.7,38600.0,8.71,8.72,8.69,8.7,38600.0
2008-11-06 12:15:00,8.7,8.72,8.69,8.7,207000.0,8.7,8.72,8.69,8.7,207000.0
2008-11-06 12:20:00,8.7,8.71,8.68,8.68,239500.0,8.7,8.71,8.68,8.68,239500.0
2008-11-06 12:25:00,8.68,8.69,8.67,8.67,36800.0,8.68,8.69,8.67,8.67,36800.0
2008-11-06 12:30:00,8.67,8.68,8.67,8.67,31500.0,8.67,8.68,8.67,8.67,31500.0
2008-11-06 12:35:00,8.67,8.68,8.65,8.66,90200.0,8.67,8.68,8.65,8.66,90200.0
2008-11-06 12:40:00,8.66,8.68,8.65,8.67,211100.0,8.66,8.68,8.65,8.67,211100.0
2008-11-06 12:45:00,8.68,8.71,8.65,8.71,83400.0,8.68,8.71,8.65,8.71,83400.0
2008-11-06 12:50:00,8.71,8.72,8.69,8.69,43000.0,8.71,8.72,8.69,8.69,43000.0
2008-11-06 12:55:00,8.69,8.69,8.66,8.66,47000.0,8.69,8.69,8.66,8.66,47000.0
2008-11-06 13:00:00,8.66,8.67,8.63,8.64,133100.0,8.66,8.67,8.63,8.64,133100.0
2008-11-06 13:05:00,8.64,8.65,8.6,8.6,130600.0,8.64,8.65,8.6,8.6,130600.0
2008-11-06 13:10:00,8.6,8.61,8.57,8.58,65000.0,8.6,8.61,8.57,8.58,65000.0
2008-11-06 13:15:00,8.58,8.58,8.52,8.52,60500.0,8.58,8.58,8.52,8.52,60500.0
2008-11-06 13:20:00,8.52,8.55,8.52,8.54,142900.0,8.52,8.55,8.52,8.54,142900.0
2008-11-06 13:25:00,8.54,8.56,8.52,8.54,102300.0,8.54,8.56,8.52,8.54,102300.0
2008-11-06 13:30:00,8.54,8.54,8.5,8.5,93200.0,8.54,8.54,8.5,8.5,93200.0
2008-11-06 13:35:00,8.5,8.51,8.48,8.5,304800.0,8.5,8.51,8.48,8.5,304800.0
2008-11-06 13:40:00,8.5,8.5,8.41,8.42,65000.0,8.5,8.5,8.41,8.42,65000.0
2008-11-06 13:45:00,8.41,8.47,8.41,8.44,394700.0,8.41,8.47,8.41,8.44,394700.0
2008-11-06 13:50:00,8.44,8.46,8.43,8.45,101300.0,8.44,8.46,8.43,8.45,101300.0
2008-11-06 13:55:00,8.45,8.5,8.45,8.49,82200.0,8.45,8.5,8.45,8.49,82200.0
2008-11-06 14:00:00,8.49,8.53,8.48,8.49,99400.0,8.49,8.53,8.48,8.49,99400.0
2008-11-06 14:05:00,8.49,8.54,8.49,8.51,92100.0,8.49,8.54,8.49,8.51,92100.0
2008-11-06 14:10:00,8.5,8.53,8.46,8.46,64700.0,8.5,8.53,8.46,8.46,64700.0
2008-11-06 14:15:00,8.45,8.5,8.43,8.47,77200.0,8.45,8.5,8.43,8.47,77200.0
2008-11-06 14:20:00,8.47,8.5,8.44,8.49,86300.0,8.47,8.5,8.44,8.49,86300.0
2008-11-06 14:25:00,8.49,8.5,8.4,8.42,115900.0,8.49,8.5,8.4,8.42,115900.0
2008-11-06 14:30:00,8.41,8.47,8.41,8.44,74600.0,8.41,8.47,8.41,8.44,74600.0
2008-11-06 14:35:00,8.44,8.54,8.43,8.53,126700.0,8.44,8.54,8.43,8.53,126700.0
2008-11-06 14:40:00,8.53,8.53,8.48,8.51,129200.0,8.53,8.53,8.48,8.51,129200.0
2008-11-06 14:45:00,8.51,8.51,8.47,8.5,83300.0,8.51,8.51,8.47,8.5,83300.0
2008-11-06 14:50:00,8.5,8.55,8.48,8.48,156400.0,8.5,8.55,8.48,8.48,156400.0
2008-11-06 14:55:00,8.48,8.49,8.44,8.48,103500.0,8.48,8.49,8.44,8.48,103500.0
2008-11-06 15:00:00,8.47,8.51,8.43,8.43,82700.0,8.47,8.51,8.43,8.43,82700.0
2008-11-06 15:05:00,8.43,8.45,8.35,8.36,119200.0,8.43,8.45,8.35,8.36,119200.0
2008-11-06 15:10:00,8.36,8.36,8.33,8.33,93800.0,8.36,8.36,8.33,8.33,93800.0
2008-11-06 15:15:00,8.33,8.38,8.33,8.37,64900.0,8.33,8.38,8.33,8.37,64900.0
2008-11-06 15:20:00,8.37,8.37,8.31,8.33,109700.0,8.37,8.37,8.31,8.33,109700.0
2008-11-06 15:25:00,8.33,8.33,8.27,8.29,177000.0,8.33,8.33,8.27,8.29,177000.0
2008-11-06 15:30:00,8.28,8.32,8.25,8.29,232900.0,8.28,8.32,8.25,8.29,232900.0
2008-11-06 15:35:00,8.29,8.32,8.24,8.25,234900.0,8.29,8.32,8.24,8.25,234900.0
2008-11-06 15:40:00,8.24,8.32,8.21,8.26,308700.0,8.24,8.32,8.21,8.26,308700.0
2008-11-06 15:45:00,8.27,8.32,8.2,8.2,258400.0,8.27,8.32,8.2,8.2,258400.0
2008-11-06 15:50:00,8.2,8.24,8.13,8.14,380200.0,8.2,8.24,8.13,8.14,380200.0
2008-11-06 15:55:00,8.14,8.19,8.1,8.17,741600.0,8.14,8.19,8.1,8.17,741600.0
2008-11-07 09:30:00,8.5,8.5,8.1,8.16,179600.0,8.5,8.5,8.1,8.16,179600.0
2008-11-07 09:35:00,8.16,8.18,8.16,8.18,175900.0,8.16,8.18,8.16,8.18,175900.0
2008-11-07 09:40:00,8.17,8.23,8.17,8.2,99100.0,8.17,8.23,8.17,8.2,99100.0
2008-11-07 09:45:00,8.21,8.24,8.21,8.23,61900.0,8.21,8.24,8.21,8.23,61900.0
2008-11-07 09:50:00,8.23,8.23,8.13,8.18,60400.0,8.23,8.23,8.13,8.18,60400.0
2008-11-07 09:55:00,8.17,8.28,8.17,8.28,93000.0,8.17,8.28,8.17,8.28,93000.0
2008-11-07 10:00:00,8.28,8.37,8.28,8.36,115300.0,8.28,8.37,8.28,8.36,115300.0
2008-11-07 10:05:00,8.37,8.4,8.37,8.39,52000.0,8.37,8.4,8.37,8.39,52000.0
2008-11-07 10:10:00,8.39,8.41,8.38,8.4,235400.0,8.39,8.41,8.38,8.4,235400.0
2008-11-07 10:15:00,8.39,8.41,8.37,8.4,166600.0,8.39,8.41,8.37,8.4,166600.0
2008-11-07 10:20:00,8.4,8.45,8.4,8.45,86000.0,8.4,8.45,8.4,8.45,86000.0
2008-11-07 10:25:00,8.44,8.46,8.44,8.46,36700.0,8.44,8.46,8.44,8.46,36700.0
2008-11-07 10:30:00,8.46,8.48,8.46,8.47,21800.0,8.46,8.48,8.46,8.47,21800.0
2008-11-07 10:35:00,8.48,8.5,8.47,8.5,38700.0,8.48,8.5,8.47,8.5,38700.0
2008-11-07 10:40:00,8.5,8.51,8.44,8.46,71400.0,8.5,8.51,8.44,8.46,71400.0
2008-11-07 10:45:00,8.46,8.48,8.43,8.43,35100.0,8.46,8.48,8.43,8.43,35100.0
2008-11-07 10:50:00,8.44,8.44,8.39,8.43,69600.0,8.44,8.44,8.39,8.43,69600.0
2008-11-07 10:55:00,8.44,8.44,8.39,8.4,22000.0,8.44,8.44,8.39,8.4,22000.0
2008-11-07 11:00:00,8.4,8.42,8.36,8.39,54200.0,8.4,8.42,8.36,8.39,54200.0
2008-11-07 11:05:00,8.39,8.41,8.38,8.39,45500.0,8.39,8.41,8.38,8.39,45500.0
2008-11-07 11:10:00,8.38,8.42,8.38,8.41,31100.0,8.38,8.42,8.38,8.41,31100.0
2008-11-07 11:15:00,8.42,8.44,8.38,8.41,72000.0,8.42,8.44,8.38,8.41,72000.0
2008-11-07 11:20:00,8.42,8.42,8.34,8.35,105100.0,8.42,8.42,8.34,8.35,105100.0
2008-11-07 11:25:00,8.34,8.34,8.28,8.31,126700.0,8.34,8.34,8.28,8.31,126700.0
2008-11-07 11:30:00,8.31,8.34,8.3,8.34,26100.0,8.31,8.34,8.3,8.34,26100.0
2008-11-07 11:35:00,8.34,8.38,8.32,8.37,30800.0,8.34,8.38,8.32,8.37,30800.0
2008-11-07 11:40:00,8.37,8.41,8.35,8.41,36200.0,8.37,8.41,8.35,8.41,36200.0
2008-11-07 11:45:00,8.41,8.43,8.4,8.42,45300.0,8.41,8.43,8.4,8.42,45300.0
2008-11-07 11:50:00,8.42,8.42,8.39,8.42,27800.0,8.42,8.42,8.39,8.42,27800.0
2008-11-07 11:55:00,8.42,8.47,8.41,8.47,51900.0,8.42,8.47,8.41,8.47,51900.0
2008-11-07 12:00:00,8.47,8.48,8.42,8.47,127600.0,8.47,8.48,8.42,8.47,127600.0
2008-11-07 12:05:00,8.48,8.49,8.47,8.47,22000.0,8.48,8.49,8.47,8.47,22000.0
2008-11-07 12:10:00,8.48,8.48,8.44,8.44,30400.0,8.48,8.48,8.44,8.44,30400.0
2008-11-07 12:15:00,8.45,8.47,8.43,8.44,40600.0,8.45,8.47,8.43,8.44,40600.0
2008-11-07 12:20:00,8.43,8.45,8.42,8.45,25300.0,8.43,8.45,8.42,8.45,25300.0
2008-11-07 12:25:00,8.45,8.47,8.44,8.46,15700.0,8.45,8.47,8.44,8.46,15700.0
2008-11-07 12:30:00,8.45,8.46,8.38,8.4,66000.0,8.45,8.46,8.38,8.4,66000.0
2008-11-07 12:35:00,8.39,8.41,8.39,8.41,26300.0,8.39,8.41,8.39,8.41,26300.0
2008-11-07 12:40:00,8.41,8.47,8.4,8.46,23500.0,8.41,8.47,8.4,8.46,23500.0
2008-11-07 12:45:00,8.46,8.5,8.46,8.46,38800.0,8.46,8.5,8.46,8.46,38800.0
2008-11-07 12:50:00,8.47,8.49,8.46,8.48,40200.0,8.47,8.49,8.46,8.48,40200.0
2008-11-07 12:55:00,8.47,8.52,8.47,8.48,43100.0,8.47,8.52,8.47,8.48,43100.0
2008-11-07 13:00:00,8.48,8.51,8.48,8.49,21300.0,8.48,8.51,8.48,8.49,21300.0
2008-11-07 13:05:00,8.5,8.5,8.46,8.46,13100.0,8.5,8.5,8.46,8.46,13100.0
2008-11-07 13:10:00,8.46,8.47,8.45,8.46,22200.0,8.46,8.47,8.45,8.46,22200.0
2008-11-07 13:15:00,8.47,8.47,8.45,8.47,27300.0,8.47,8.47,8.45,8.47,27300.0
2008-11-07 13:20:00,8.47,8.47,8.46,8.47,6000.0,8.47,8.47,8.46,8.47,6000.0
2008-11-07 13:25:00,8.47,8.49,8.46,8.49,10200.0,8.47,8.49,8.46,8.49,10200.0
2008-11-07 13:30:00,8.49,8.49,8.48,8.48,31000.0,8.49,8.49,8.48,8.48,31000.0
2008-11-07 13:35:00,8.48,8.48,8.43,8.45,26100.0,8.48,8.48,8.43,8.45,26100.0
2008-11-07 13:40:00,8.44,8.45,8.43,8.44,14800.0,8.44,8.45,8.43,8.44,14800.0
2008-11-07 13:45:00,8.44,8.45,8.44,8.45,7200.0,8.44,8.45,8.44,8.45,7200.0
2008-11-07 13:50:00,8.44,8.48,8.44,8.47,32300.0,8.44,8.48,8.44,8.47,32300.0
2008-11-07 13:55:00,8.46,8.5,8.46,8.5,42400.0,8.46,8.5,8.46,8.5,42400.0
2008-11-07 14:00:00,8.51,8.51,8.48,8.51,40400.0,8.51,8.51,8.48,8.51,40400.0
2008-11-07 14:05:00,8.51,8.51,8.48,8.48,26500.0,8.51,8.51,8.48,8.48,26500.0
2008-11-07 14:10:00,8.48,8.5,8.48,8.5,29600.0,8.48,8.5,8.48,8.5,29600.0
2008-11-07 14:15:00,8.5,8.51,8.49,8.51,17400.0,8.5,8.51,8.49,8.51,17400.0
2008-11-07 14:20:00,8.5,8.51,8.46,8.46,70700.0,8.5,8.51,8.46,8.46,70700.0
2008-11-07 14:25:00,8.46,8.47,8.45,8.45,63600.0,8.46,8.47,8.45,8.45,63600.0
2008-11-07 14:30:00,8.45,8.49,8.45,8.47,53500.0,8.45,8.49,8.45,8.47,53500.0
2008-11-07 14:35:00,8.47,8.53,8.46,8.53,66000.0,8.47,8.53,8.46,8.53,66000.0
2008-11-07 14:40:00,8.53,8.56,8.52,8.52,63100.0,8.53,8.56,8.52,8.52,63100.0
2008-11-07 14:45:00,8.52,8.58,8.51,8.54,71500.0,8.52,8.58,8.51,8.54,71500.0
2008-11-07 14:50:00,8.54,8.56,8.47,8.49,103300.0,8.54,8.56,8.47,8.49,103300.0
2008-11-07 14:55:00,8.48,8.5,8.4,8.4,148000.0,8.48,8.5,8.4,8.4,148000.0
2008-11-07 15:00:00,8.4,8.42,8.36,8.36,107700.0,8.4,8.42,8.36,8.36,107700.0
2008-11-07 15:05:00,8.37,8.4,8.32,8.39,91800.0,8.37,8.4,8.32,8.39,91800.0
2008-11-07 15:10:00,8.4,8.42,8.37,8.39,53400.0,8.4,8.42,8.37,8.39,53400.0
2008-11-07 15:15:00,8.39,8.42,8.38,8.38,79200.0,8.39,8.42,8.38,8.38,79200.0
2008-11-07 15:20:00,8.38,8.39,8.29,8.32,128000.0,8.38,8.39,8.29,8.32,128000.0
2008-11-07 15:25:00,8.31,8.37,8.31,8.33,120000.0,8.31,8.37,8.31,8.33,120000.0
2008-11-07 15:30:00,8.33,8.41,8.32,8.41,81700.0,8.33,8.41,8.32,8.41,81700.0
2008-11-07 15:35:00,8.41,8.42,8.39,8.4,60100.0,8.41,8.42,8.39,8.4,60100.0
2008-11-07 15:40:00,8.41,8.45,8.41,8.45,184200.0,8.41,8.45,8.41,8.45,184200.0
2008-11-07 15:45:00,8.44,8.48,8.42,8.46,156400.0,8.44,8.48,8.42,8.46,156400.0
2008-11-07 15:50:00,8.46,8.48,8.41,8.48,206200.0,8.46,8.48,8.41,8.48,206200.0
2008-11-07 15:55:00,8.48,8.55,8.44,8.55,473800.0,8.48,8.55,8.44,8.55,473800.0
2008-11-10 09:30:00,8.69,8.85,8.69,8.78,40000.0,8.69,8.85,8.69,8.78,40000.0
2008-11-10 09:35:00,8.79,8.81,8.67,8.74,90000.0,8.79,8.81,8.67,8.74,90000.0
2008-11-10 09:40:00,8.74,8.76,8.7,8.71,102300.0,8.74,8.76,8.7,8.71,102300.0
2008-11-10 09:45:00,8.72,8.8,8.72,8.75,62600.0,8.72,8.8,8.72,8.75,62600.0
2008-11-10 09:50:00,8.73,8.77,8.67,8.73,49800.0,8.73,8.77,8.67,8.73,49800.0
2008-11-10 09:55:00,8.72,8.73,8.66,8.68,40900.0,8.72,8.73,8.66,8.68,40900.0
2008-11-10 10:00:00,8.69,8.71,8.65,8.66,96600.0,8.69,8.71,8.65,8.66,96600.0
2008-11-10 10:05:00,8.66,8.7,8.66,8.69,41700.0,8.66,8.7,8.66,8.69,41700.0
2008-11-10 10:10:00,8.7,8.7,8.67,8.69,27700.0,8.7,8.7,8.67,8.69,27700.0
2008-11-10 10:15:00,8.7,8.71,8.67,8.67,24600.0,8.7,8.71,8.67,8.67,24600.0
2008-11-10 10:20:00,8.67,8.7,8.66,8.68,50900.0,8.67,8.7,8.66,8.68,50900.0
2008-11-10 10:25:00,8.68,8.73,8.66,8.67,45100.0,8.68,8.73,8.66,8.67,45100.0
2008-11-10 10:30:00,8.68,8.69,8.63,8.64,40300.0,8.68,8.69,8.63,8.64,40300.0
2008-11-10 10:35:00,8.63,8.64,8.61,8.63,26400.0,8.63,8.64,8.61,8.63,26400.0
2008-11-10 10:40:00,8.62,8.64,8.61,8.63,29100.0,8.62,8.64,8.61,8.63,29100.0
2008-11-10 10:45:00,8.64,8.64,8.56,8.56,37400.0,8.64,8.64,8.56,8.56,37400.0
2008-11-10 10:50:00,8.56,8.56,8.51,8.54,107600.0,8.56,8.56,8.51,8.54,107600.0
2008-11-10 10:55:00,8.54,8.55,8.51,8.53,55100.0,8.54,8.55,8.51,8.53,55100.0
2008-11-10 11:00:00,8.53,8.53,8.48,8.53,62900.0,8.53,8.53,8.48,8.53,62900.0
2008-11-10 11:05:00,8.52,8.53,8.52,8.52,33600.0,8.52,8.53,8.52,8.52,33600.0
2008-11-10 11:10:00,8.52,8.52,8.5,8.51,24400.0,8.52,8.52,8.5,8.51,24400.0
2008-11-10 11:15:00,8.51,8.52,8.49,8.49,42100.0,8.51,8.52,8.49,8.49,42100.0
2008-11-10 11:20:00,8.49,8.53,8.49,8.53,39500.0,8.49,8.53,8.49,8.53,39500.0
2008-11-10 11:25:00,8.53,8.54,8.52,8.52,35700.0,8.53,8.54,8.52,8.52,35700.0
2008-11-10 11:30:00,8.52,8.54,8.52,8.52,36200.0,8.52,8.54,8.52,8.52,36200.0
2008-11-10 11:35:00,8.52,8.55,8.52,8.55,14800.0,8.52,8.55,8.52,8.55,14800.0
2008-11-10 11:40:00,8.55,8.55,8.53,8.53,26700.0,8.55,8.55,8.53,8.53,26700.0
2008-11-10 11:45:00,8.54,8.54,8.48,8.48,49000.0,8.54,8.54,8.48,8.48,49000.0
2008-11-10 11:50:00,8.48,8.49,8.42,8.42,47800.0,8.48,8.49,8.42,8.42,47800.0
2008-11-10 11:55:00,8.41,8.42,8.41,8.41,24900.0,8.41,8.42,8.41,8.41,24900.0
2008-11-10 12:00:00,8.41,8.42,8.41,8.41,22000.0,8.41,8.42,8.41,8.41,22000.0
2008-11-10 12:05:00,8.41,8.45,8.41,8.45,36200.0,8.41,8.45,8.41,8.45,36200.0
2008-11-10 12:10:00,8.45,8.45,8.44,8.44,10700.0,8.45,8.45,8.44,8.44,10700.0
2008-11-10 12:15:00,8.44,8.45,8.44,8.45,18100.0,8.44,8.45,8.44,8.45,18100.0
2008-11-10 12:20:00,8.45,8.45,8.4,8.41,74600.0,8.45,8.45,8.4,8.41,74600.0
2008-11-10 12:25:00,8.42,8.43,8.42,8.42,6900.0,8.42,8.43,8.42,8.42,6900.0
2008-11-10 12:30:00,8.43,8.43,8.4,8.4,16800.0,8.43,8.43,8.4,8.4,16800.0
2008-11-10 12:35:00,8.4,8.4,8.36,8.38,44700.0,8.4,8.4,8.36,8.38,44700.0
2008-11-10 12:40:00,8.37,8.38,8.34,8.37,32500.0,8.37,8.38,8.34,8.37,32500.0
2008-11-10 12:45:00,8.36,8.38,8.36,8.37,12300.0,8.36,8.38,8.36,8.37,12300.0
2008-11-10 12:50:00,8.38,8.38,8.32,8.32,20400.0,8.38,8.38,8.32,8.32,20400.0
2008-11-10 12:55:00,8.33,8.33,8.32,8.32,20300.0,8.33,8.33,8.32,8.32,20300.0
2008-11-10 13:00:00,8.32,8.32,8.28,8.28,37700.0,8.32,8.32,8.28,8.28,37700.0
2008-11-10 13:05:00,8.28,8.31,8.27,8.3,42300.0,8.28,8.31,8.27,8.3,42300.0
2008-11-10 13:10:00,8.31,8.31,8.3,8.31,17000.0,8.31,8.31,8.3,8.31,17000.0
2008-11-10 13:15:00,8.31,8.31,8.3,8.31,13800.0,8.31,8.31,8.3,8.31,13800.0
2008-11-10 13:20:00,8.31,8.31,8.27,8.27,54900.0,8.31,8.31,8.27,8.27,54900.0
2008-11-10 13:25:00,8.27,8.32,8.27,8.31,45400.0,8.27,8.32,8.27,8.31,45400.0
2008-11-10 13:30:00,8.31,8.33,8.3,8.3,22500.0,8.31,8.33,8.3,8.3,22500.0
2008-11-10 13:35:00,8.3,8.31,8.3,8.31,10800.0,8.3,8.31,8.3,8.31,10800.0
2008-11-10 13:40:00,8.31,8.31,8.29,8.3,27500.0,8.31,8.31,8.29,8.3,27500.0
2008-11-10 13:45:00,8.29,8.3,8.29,8.29,21300.0,8.29,8.3,8.29,8.29,21300.0
2008-11-10 13:50:00,8.29,8.31,8.29,8.3,28600.0,8.29,8.31,8.29,8.3,28600.0
2008-11-10 13:55:00,8.3,8.34,8.3,8.34,25600.0,8.3,8.34,8.3,8.34,25600.0
2008-11-10 14:00:00,8.34,8.34,8.32,8.33,19100.0,8.34,8.34,8.32,8.33,19100.0
2008-11-10 14:05:00,8.32,8.35,8.32,8.34,29100.0,8.32,8.35,8.32,8.34,29100.0
2008-11-10 14:10:00,8.35,8.35,8.33,8.33,21100.0,8.35,8.35,8.33,8.33,21100.0
2008-11-10 14:15:00,8.33,8.34,8.28,8.28,39300.0,8.33,8.34,8.28,8.28,39300.0
2008-11-10 14:20:00,8.28,8.29,8.27,8.27,40000.0,8.28,8.29,8.27,8.27,40000.0
2008-11-10 14:25:00,8.27,8.28,8.26,8.26,45700.0,8.27,8.28,8.26,8.26,45700.0
2008-11-10 14:30:00,8.27,8.28,8.24,8.24,38500.0,8.27,8.28,8.24,8.24,38500.0
2008-11-10 14:35:00,8.24,8.26,8.24,8.24,18200.0,8.24,8.26,8.24,8.24,18200.0
2008-11-10 14:40:00,8.25,8.26,8.24,8.25,18000.0,8.25,8.26,8.24,8.25,18000.0
2008-11-10 14:45:00,8.26,8.26,8.2,8.2,50600.0,8.26,8.26,8.2,8.2,50600.0
2008-11-10 14:50:00,8.2,8.21,8.18,8.2,88800.0,8.2,8.21,8.18,8.2,88800.0
2008-11-10 14:55:00,8.2,8.22,8.19,8.21,66400.0,8.2,8.22,8.19,8.21,66400.0
2008-11-10 15:00:00,8.2,8.21,8.12,8.14,140900.0,8.2,8.21,8.12,8.14,140900.0
2008-11-10 15:05:00,8.13,8.19,8.13,8.15,105500.0,8.13,8.19,8.13,8.15,105500.0
2008-11-10 15:10:00,8.16,8.2,8.14,8.19,127100.0,8.16,8.2,8.14,8.19,127100.0
2008-11-10 15:15:00,8.2,8.23,8.15,8.16,81500.0,8.2,8.23,8.15,8.16,81500.0
2008-11-10 15:20:00,8.16,8.16,8.1,8.12,95900.0,8.16,8.16,8.1,8.12,95900.0
2008-11-10 15:25:00,8.12,8.15,8.11,8.13,145500.0,8.12,8.15,8.11,8.13,145500.0
2008-11-10 15:30:00,8.14,8.2,8.13,8.18,100300.0,8.14,8.2,8.13,8.18,100300.0
2008-11-10 15:35:00,8.18,8.2,8.15,8.18,124100.0,8.18,8.2,8.15,8.18,124100.0
2008-11-10 15:40:00,8.18,8.24,8.18,8.23,122400.0,8.18,8.24,8.18,8.23,122400.0
2008-11-10 15:45:00,8.23,8.24,8.18,8.2,147200.0,8.23,8.24,8.18,8.2,147200.0
2008-11-10 15:50:00,8.19,8.29,8.19,8.26,170400.0,8.19,8.29,8.19,8.26,170400.0
2008-11-10 15:55:00,8.27,8.29,8.24,8.29,274200.0,8.27,8.29,8.24,8.29,274200.0
2008-11-11 09:30:00,8.16,8.3,8.02,8.03,94600.0,8.16,8.3,8.02,8.03,94600.0
2008-11-11 09:35:00,8.03,8.05,8.0,8.05,53200.0,8.03,8.05,8.0,8.05,53200.0
2008-11-11 09:40:00,8.05,8.05,7.95,7.98,49200.0,8.05,8.05,7.95,7.98,49200.0
2008-11-11 09:45:00,7.98,8.02,7.9,7.91,79600.0,7.98,8.02,7.9,7.91,79600.0
2008-11-11 09:50:00,7.91,7.91,7.87,7.91,55100.0,7.91,7.91,7.87,7.91,55100.0
2008-11-11 09:55:00,7.91,7.91,7.85,7.88,48500.0,7.91,7.91,7.85,7.88,48500.0
2008-11-11 10:00:00,7.88,7.92,7.84,7.91,55700.0,7.88,7.92,7.84,7.91,55700.0
2008-11-11 10:05:00,7.91,7.93,7.89,7.93,43600.0,7.91,7.93,7.89,7.93,43600.0
2008-11-11 10:10:00,7.93,7.95,7.92,7.94,41500.0,7.93,7.95,7.92,7.94,41500.0
2008-11-11 10:15:00,7.95,7.95,7.87,7.88,62900.0,7.95,7.95,7.87,7.88,62900.0
2008-11-11 10:20:00,7.88,7.92,7.88,7.92,19800.0,7.88,7.92,7.88,7.92,19800.0
2008-11-11 10:25:00,7.92,7.96,7.9,7.91,53900.0,7.92,7.96,7.9,7.91,53900.0
2008-11-11 10:30:00,7.91,7.95,7.87,7.94,38800.0,7.91,7.95,7.87,7.94,38800.0
2008-11-11 10:35:00,7.95,7.95,7.91,7.92,29900.0,7.95,7.95,7.91,7.92,29900.0
2008-11-11 10:40:00,7.91,7.92,7.88,7.89,26700.0,7.91,7.92,7.88,7.89,26700.0
2008-11-11 10:45:00,7.89,7.89,7.82,7.87,93000.0,7.89,7.89,7.82,7.87,93000.0
2008-11-11 10:50:00,7.87,7.92,7.86,7.9,61500.0,7.87,7.92,7.86,7.9,61500.0
2008-11-11 10:55:00,7.9,7.9,7.83,7.83,40600.0,7.9,7.9,7.83,7.83,40600.0
2008-11-11 11:00:00,7.83,7.84,7.82,7.82,38800.0,7.83,7.84,7.82,7.82,38800.0
2008-11-11 11:05:00,7.82,7.85,7.82,7.84,66900.0,7.82,7.85,7.82,7.84,66900.0
2008-11-11 11:10:00,7.84,7.89,7.84,7.89,23500.0,7.84,7.89,7.84,7.89,23500.0
2008-11-11 11:15:00,7.89,7.9,7.87,7.87,79500.0,7.89,7.9,7.87,7.87,79500.0
2008-11-11 11:20:00,7.87,7.9,7.87,7.9,42400.0,7.87,7.9,7.87,7.9,42400.0
2008-11-11 11:25:00,7.9,7.9,7.88,7.88,87800.0,7.9,7.9,7.88,7.88,87800.0
2008-11-11 11:30:00,7.88,7.9,7.84,7.87,136000.0,7.88,7.9,7.84,7.87,136000.0
2008-11-11 11:35:00,7.88,7.9,7.85,7.89,99500.0,7.88,7.9,7.85,7.89,99500.0
2008-11-11 11:40:00,7.9,7.97,7.89,7.96,135000.0,7.9,7.97,7.89,7.96,135000.0
2008-11-11 11:45:00,7.97,8.0,7.96,7.99,89700.0,7.97,8.0,7.96,7.99,89700.0
2008-11-11 11:50:00,8.0,8.0,7.94,7.94,83300.0,8.0,8.0,7.94,7.94,83300.0
2008-11-11 11:55:00,7.94,7.95,7.9,7.93,49000.0,7.94,7.95,7.9,7.93,49000.0
2008-11-11 12:00:00,7.92,7.94,7.92,7.93,48500.0,7.92,7.94,7.92,7.93,48500.0
2008-11-11 12:05:00,7.93,7.93,7.9,7.9,33500.0,7.93,7.93,7.9,7.9,33500.0
2008-11-11 12:10:00,7.9,7.92,7.9,7.91,15600.0,7.9,7.92,7.9,7.91,15600.0
2008-11-11 12:15:00,7.92,7.92,7.91,7.91,21200.0,7.92,7.92,7.91,7.91,21200.0
2008-11-11 12:20:00,7.92,7.92,7.89,7.89,33400.0,7.92,7.92,7.89,7.89,33400.0
2008-11-11 12:25:00,7.89,7.89,7.87,7.88,20300.0,7.89,7.89,7.87,7.88,20300.0
2008-11-11 12:30:00,7.87,7.88,7.86,7.87,39200.0,7.87,7.88,7.86,7.87,39200.0
2008-11-11 12:35:00,7.86,7.87,7.86,7.87,18400.0,7.86,7.87,7.86,7.87,18400.0
2008-11-11 12:40:00,7.87,7.89,7.86,7.88,25400.0,7.87,7.89,7.86,7.88,25400.0
2008-11-11 12:45:00,7.89,7.89,7.88,7.88,31100.0,7.89,7.89,7.88,7.88,31100.0
2008-11-11 12:50:00,7.89,7.92,7.88,7.91,133400.0,7.89,7.92,7.88,7.91,133400.0
2008-11-11 12:55:00,7.92,7.95,7.91,7.95,38600.0,7.92,7.95,7.91,7.95,38600.0
2008-11-11 13:00:00,7.95,7.96,7.95,7.95,79100.0,7.95,7.96,7.95,7.95,79100.0
2008-11-11 13:05:00,7.96,7.97,7.95,7.97,56300.0,7.96,7.97,7.95,7.97,56300.0
2008-11-11 13:10:00,7.97,7.98,7.96,7.97,9700.0,7.97,7.98,7.96,7.97,9700.0
2008-11-11 13:15:00,7.97,7.98,7.97,7.98,21000.0,7.97,7.98,7.97,7.98,21000.0
2008-11-11 13:20:00,7.97,7.99,7.96,7.96,86900.0,7.97,7.99,7.96,7.96,86900.0
2008-11-11 13:25:00,7.96,7.96,7.94,7.95,54200.0,7.96,7.96,7.94,7.95,54200.0
2008-11-11 13:30:00,7.95,7.96,7.91,7.91,54800.0,7.95,7.96,7.91,7.91,54800.0
2008-11-11 13:35:00,7.91,7.92,7.89,7.89,37600.0,7.91,7.92,7.89,7.89,37600.0
2008-11-11 13:40:00,7.9,7.92,7.89,7.91,93300.0,7.9,7.92,7.89,7.91,93300.0
2008-11-11 13:45:00,7.91,7.99,7.91,7.98,72300.0,7.91,7.99,7.91,7.98,72300.0
2008-11-11 13:50:00,7.98,8.01,7.98,8.01,108200.0,7.98,8.01,7.98,8.01,108200.0
2008-11-11 13:55:00,8.01,8.04,7.99,8.04,152200.0,8.01,8.04,7.99,8.04,152200.0
2008-11-11 14:00:00,8.04,8.08,8.03,8.03,145500.0,8.04,8.08,8.03,8.03,145500.0
2008-11-11 14:05:00,8.03,8.04,7.99,7.99,172200.0,8.03,8.04,7.99,7.99,172200.0
2008-11-11 14:10:00,7.99,8.02,7.99,8.01,347500.0,7.99,8.02,7.99,8.01,347500.0
2008-11-11 14:15:00,8.0,8.07,8.0,8.06,279300.0,8.0,8.07,8.0,8.06,279300.0
2008-11-11 14:20:00,8.07,8.1,8.07,8.09,139500.0,8.07,8.1,8.07,8.09,139500.0
2008-11-11 14:25:00,8.09,8.2,8.09,8.19,196500.0,8.09,8.2,8.09,8.19,196500.0
2008-11-11 14:30:00,8.2,8.24,8.18,8.24,133000.0,8.2,8.24,8.18,8.24,133000.0
2008-11-11 14:35:00,8.24,8.25,8.18,8.18,114800.0,8.24,8.25,8.18,8.18,114800.0
2008-11-11 14:40:00,8.19,8.2,8.15,8.15,102700.0,8.19,8.2,8.15,8.15,102700.0
2008-11-11 14:45:00,8.15,8.19,8.14,8.16,106400.0,8.15,8.19,8.14,8.16,106400.0
2008-11-11 14:50:00,8.16,8.17,8.01,8.05,156600.0,8.16,8.17,8.01,8.05,156600.0
2008-11-11 14:55:00,8.05,8.08,8.03,8.03,81100.0,8.05,8.08,8.03,8.03,81100.0
2008-11-11 15:00:00,8.04,8.07,8.02,8.07,121700.0,8.04,8.07,8.02,8.07,121700.0
2008-11-11 15:05:00,8.07,8.13,8.04,8.05,123700.0,8.07,8.13,8.04,8.05,123700.0
2008-11-11 15:10:00,8.05,8.06,8.01,8.06,89400.0,8.05,8.06,8.01,8.06,89400.0
2008-11-11 15:15:00,8.05,8.09,8.01,8.09,101600.0,8.05,8.09,8.01,8.09,101600.0
2008-11-11 15:20:00,8.1,8.14,8.07,8.08,85600.0,8.1,8.14,8.07,8.08,85600.0
2008-11-11 15:25:00,8.08,8.09,8.02,8.06,75300.0,8.08,8.09,8.02,8.06,75300.0
2008-11-11 15:30:00,8.07,8.07,7.94,7.94,95400.0,8.07,8.07,7.94,7.94,95400.0
2008-11-11 15:35:00,7.95,7.95,7.85,7.86,206400.0,7.95,7.95,7.85,7.86,206400.0
2008-11-11 15:40:00,7.86,7.95,7.85,7.91,212100.0,7.86,7.95,7.85,7.91,212100.0
2008-11-11 15:45:00,7.92,7.94,7.89,7.9,452400.0,7.92,7.94,7.89,7.9,452400.0
2008-11-11 15:50:00,7.9,7.93,7.88,7.89,644100.0,7.9,7.93,7.88,7.89,644100.0
2008-11-11 15:55:00,7.9,7.91,7.85,7.89,533800.0,7.9,7.91,7.85,7.89,533800.0
2008-11-12 09:30:00,7.77,7.99,7.52,7.62,223100.0,7.77,7.99,7.52,7.62,223100.0
2008-11-12 09:35:00,7.62,7.64,7.45,7.5,357900.0,7.62,7.64,7.45,7.5,357900.0
2008-11-12 09:40:00,7.5,7.56,7.48,7.49,275800.0,7.5,7.56,7.48,7.49,275800.0
2008-11-12 09:45:00,7.49,7.49,7.37,7.37,318200.0,7.49,7.49,7.37,7.37,318200.0
2008-11-12 09:50:00,7.38,7.4,7.33,7.34,410000.0,7.38,7.4,7.33,7.34,410000.0
2008-11-12 09:55:00,7.34,7.34,7.25,7.29,617700.0,7.34,7.34,7.25,7.29,617700.0
2008-11-12 10:00:00,7.28,7.37,7.26,7.37,360800.0,7.28,7.37,7.26,7.37,360800.0
2008-11-12 10:05:00,7.37,7.4,7.35,7.4,176900.0,7.37,7.4,7.35,7.4,176900.0
2008-11-12 10:10:00,7.4,7.54,7.39,7.5,222000.0,7.4,7.54,7.39,7.5,222000.0
2008-11-12 10:15:00,7.5,7.51,7.41,7.42,75800.0,7.5,7.51,7.41,7.42,75800.0
2008-11-12 10:20:00,7.42,7.44,7.35,7.44,176100.0,7.42,7.44,7.35,7.44,176100.0
2008-11-12 10:25:00,7.44,7.5,7.43,7.45,137400.0,7.44,7.5,7.43,7.45,137400.0
2008-11-12 10:30:00,7.44,7.45,7.35,7.36,150300.0,7.44,7.45,7.35,7.36,150300.0
2008-11-12 10:35:00,7.35,7.35,7.19,7.21,245500.0,7.35,7.35,7.19,7.21,245500.0
2008-11-12 10:40:00,7.21,7.26,7.21,7.25,171500.0,7.21,7.26,7.21,7.25,171500.0
2008-11-12 10:45:00,7.24,7.26,7.22,7.24,115600.0,7.24,7.26,7.22,7.24,115600.0
2008-11-12 10:50:00,7.25,7.26,7.23,7.23,97600.0,7.25,7.26,7.23,7.23,97600.0
2008-11-12 10:55:00,7.22,7.24,7.18,7.2,187400.0,7.22,7.24,7.18,7.2,187400.0
2008-11-12 11:00:00,7.2,7.2,7.14,7.17,176300.0,7.2,7.2,7.14,7.17,176300.0
2008-11-12 11:05:00,7.17,7.24,7.13,7.24,96600.0,7.17,7.24,7.13,7.24,96600.0
2008-11-12 11:10:00,7.24,7.25,7.14,7.16,145300.0,7.24,7.25,7.14,7.16,145300.0
2008-11-12 11:15:00,7.17,7.31,7.17,7.3,91400.0,7.17,7.31,7.17,7.3,91400.0
2008-11-12 11:20:00,7.31,7.39,7.31,7.39,88400.0,7.31,7.39,7.31,7.39,88400.0
2008-11-12 11:25:00,7.4,7.41,7.33,7.35,136000.0,7.4,7.41,7.33,7.35,136000.0
2008-11-12 11:30:00,7.36,7.41,7.36,7.4,74600.0,7.36,7.41,7.36,7.4,74600.0
2008-11-12 11:35:00,7.41,7.42,7.38,7.41,45700.0,7.41,7.42,7.38,7.41,45700.0
2008-11-12 11:40:00,7.42,7.43,7.34,7.34,125900.0,7.42,7.43,7.34,7.34,125900.0
2008-11-12 11:45:00,7.35,7.35,7.28,7.34,148700.0,7.35,7.35,7.28,7.34,148700.0
2008-11-12 11:50:00,7.34,7.39,7.34,7.39,38700.0,7.34,7.39,7.34,7.39,38700.0
2008-11-12 11:55:00,7.39,7.4,7.36,7.38,80000.0,7.39,7.4,7.36,7.38,80000.0
2008-11-12 12:00:00,7.38,7.39,7.37,7.38,66600.0,7.38,7.39,7.37,7.38,66600.0
2008-11-12 12:05:00,7.39,7.4,7.33,7.34,64000.0,7.39,7.4,7.33,7.34,64000.0
2008-11-12 12:10:00,7.34,7.36,7.29,7.3,155400.0,7.34,7.36,7.29,7.3,155400.0
2008-11-12 12:15:00,7.3,7.3,7.28,7.29,70800.0,7.3,7.3,7.28,7.29,70800.0
2008-11-12 12:20:00,7.29,7.31,7.28,7.28,127500.0,7.29,7.31,7.28,7.28,127500.0
2008-11-12 12:25:00,7.29,7.3,7.28,7.29,75100.0,7.29,7.3,7.28,7.29,75100.0
2008-11-12 12:30:00,7.29,7.29,7.24,7.24,182000.0,7.29,7.29,7.24,7.24,182000.0
2008-11-12 12:35:00,7.23,7.25,7.22,7.25,89000.0,7.23,7.25,7.22,7.25,89000.0
2008-11-12 12:40:00,7.25,7.25,7.19,7.2,156700.0,7.25,7.25,7.19,7.2,156700.0
2008-11-12 12:45:00,7.2,7.21,7.19,7.19,65600.0,7.2,7.21,7.19,7.19,65600.0
2008-11-12 12:50:00,7.2,7.21,7.19,7.2,50800.0,7.2,7.21,7.19,7.2,50800.0
2008-11-12 12:55:00,7.2,7.2,7.19,7.2,118900.0,7.2,7.2,7.19,7.2,118900.0
2008-11-12 13:00:00,7.21,7.22,7.17,7.17,144500.0,7.21,7.22,7.17,7.17,144500.0
2008-11-12 13:05:00,7.17,7.21,7.17,7.2,71400.0,7.17,7.21,7.17,7.2,71400.0
2008-11-12 13:10:00,7.19,7.2,7.17,7.18,86300.0,7.19,7.2,7.17,7.18,86300.0
2008-11-12 13:15:00,7.18,7.18,7.17,7.18,49000.0,7.18,7.18,7.17,7.18,49000.0
2008-11-12 13:20:00,7.18,7.18,7.15,7.15,80900.0,7.18,7.18,7.15,7.15,80900.0
2008-11-12 13:25:00,7.16,7.2,7.15,7.2,103900.0,7.16,7.2,7.15,7.2,103900.0
2008-11-12 13:30:00,7.2,7.2,7.19,7.2,31800.0,7.2,7.2,7.19,7.2,31800.0
2008-11-12 13:35:00,7.2,7.2,7.19,7.2,34600.0,7.2,7.2,7.19,7.2,34600.0
2008-11-12 13:40:00,7.2,7.24,7.19,7.24,111600.0,7.2,7.24,7.19,7.24,111600.0
2008-11-12 13:45:00,7.24,7.24,7.19,7.21,192200.0,7.24,7.24,7.19,7.21,192200.0
2008-11-12 13:50:00,7.21,7.21,7.2,7.2,58700.0,7.21,7.21,7.2,7.2,58700.0
2008-11-12 13:55:00,7.2,7.21,7.18,7.19,115300.0,7.2,7.21,7.18,7.19,115300.0
2008-11-12 14:00:00,7.19,7.2,7.18,7.18,82100.0,7.19,7.2,7.18,7.18,82100.0
2008-11-12 14:05:00,7.18,7.2,7.17,7.2,70200.0,7.18,7.2,7.17,7.2,70200.0
2008-11-12 14:10:00,7.2,7.21,7.19,7.2,55000.0,7.2,7.21,7.19,7.2,55000.0
2008-11-12 14:15:00,7.2,7.24,7.2,7.23,84900.0,7.2,7.24,7.2,7.23,84900.0
2008-11-12 14:20:00,7.24,7.25,7.23,7.25,64000.0,7.24,7.25,7.23,7.25,64000.0
2008-11-12 14:25:00,7.25,7.28,7.24,7.27,79800.0,7.25,7.28,7.24,7.27,79800.0
2008-11-12 14:30:00,7.26,7.27,7.22,7.23,202300.0,7.26,7.27,7.22,7.23,202300.0
2008-11-12 14:35:00,7.23,7.23,7.18,7.18,135100.0,7.23,7.23,7.18,7.18,135100.0
2008-11-12 14:40:00,7.18,7.2,7.18,7.2,89500.0,7.18,7.2,7.18,7.2,89500.0
2008-11-12 14:45:00,7.2,7.24,7.17,7.17,200600.0,7.2,7.24,7.17,7.17,200600.0
2008-11-12 14:50:00,7.17,7.18,7.08,7.09,346300.0,7.17,7.18,7.08,7.09,346300.0
2008-11-12 14:55:00,7.1,7.11,7.08,7.11,97900.0,7.1,7.11,7.08,7.11,97900.0
2008-11-12 15:00:00,7.1,7.13,7.1,7.12,111000.0,7.1,7.13,7.1,7.12,111000.0
2008-11-12 15:05:00,7.12,7.14,7.11,7.13,147600.0,7.12,7.14,7.11,7.13,147600.0
2008-11-12 15:10:00,7.13,7.17,7.12,7.14,134700.0,7.13,7.17,7.12,7.14,134700.0
2008-11-12 15:15:00,7.15,7.18,7.13,7.17,130100.0,7.15,7.18,7.13,7.17,130100.0
2008-11-12 15:20:00,7.17,7.17,7.15,7.15,102300.0,7.17,7.17,7.15,7.15,102300.0
2008-11-12 15:25:00,7.15,7.16,7.1,7.13,187400.0,7.15,7.16,7.1,7.13,187400.0
2008-11-12 15:30:00,7.13,7.3,7.11,7.11,280600.0,7.13,7.3,7.11,7.11,280600.0
2008-11-12 15:35:00,7.12,7.12,7.1,7.1,115800.0,7.12,7.12,7.1,7.1,115800.0
2008-11-12 15:40:00,7.1,7.12,7.02,7.12,367800.0,7.1,7.12,7.02,7.12,367800.0
2008-11-12 15:45:00,7.11,7.12,7.02,7.03,460000.0,7.11,7.12,7.02,7.03,460000.0
2008-11-12 15:50:00,7.03,7.06,7.02,7.04,302300.0,7.03,7.06,7.02,7.04,302300.0
2008-11-12 15:55:00,7.04,7.06,7.01,7.02,776100.0,7.04,7.06,7.01,7.02,776100.0
2008-11-13 09:30:00,7.07,7.24,7.07,7.21,220700.0,7.07,7.24,7.07,7.21,220700.0
2008-11-13 09:35:00,7.22,7.25,7.14,7.2,79500.0,7.22,7.25,7.14,7.2,79500.0
2008-11-13 09:40:00,7.21,7.21,7.07,7.07,218600.0,7.21,7.21,7.07,7.07,218600.0
2008-11-13 09:45:00,7.07,7.13,7.04,7.07,174700.0,7.07,7.13,7.04,7.07,174700.0
2008-11-13 09:50:00,7.07,7.11,7.06,7.1,95000.0,7.07,7.11,7.06,7.1,95000.0
2008-11-13 09:55:00,7.1,7.14,7.09,7.1,129000.0,7.1,7.14,7.09,7.1,129000.0
2008-11-13 10:00:00,7.1,7.16,7.1,7.16,142300.0,7.1,7.16,7.1,7.16,142300.0
2008-11-13 10:05:00,7.16,7.17,7.14,7.15,319100.0,7.16,7.17,7.14,7.15,319100.0
2008-11-13 10:10:00,7.15,7.2,7.15,7.2,216300.0,7.15,7.2,7.15,7.2,216300.0
2008-11-13 10:15:00,7.19,7.22,7.19,7.2,180300.0,7.19,7.22,7.19,7.2,180300.0
2008-11-13 10:20:00,7.2,7.24,7.16,7.21,294400.0,7.2,7.24,7.16,7.21,294400.0
2008-11-13 10:25:00,7.21,7.22,7.19,7.2,396700.0,7.21,7.22,7.19,7.2,396700.0
2008-11-13 10:30:00,7.2,7.26,7.2,7.26,561800.0,7.2,7.26,7.2,7.26,561800.0
2008-11-13 10:35:00,7.26,7.28,7.25,7.26,142200.0,7.26,7.28,7.25,7.26,142200.0
2008-11-13 10:40:00,7.26,7.26,7.2,7.2,637500.0,7.26,7.26,7.2,7.2,637500.0
2008-11-13 10:45:00,7.2,7.2,7.13,7.14,229300.0,7.2,7.2,7.13,7.14,229300.0
2008-11-13 10:50:00,7.14,7.19,7.14,7.19,75300.0,7.14,7.19,7.14,7.19,75300.0
2008-11-13 10:55:00,7.19,7.2,7.17,7.19,64400.0,7.19,7.2,7.17,7.19,64400.0
2008-11-13 11:00:00,7.19,7.24,7.15,7.24,300200.0,7.19,7.24,7.15,7.24,300200.0
2008-11-13 11:05:00,7.23,7.24,7.11,7.11,212100.0,7.23,7.24,7.11,7.11,212100.0
2008-11-13 11:10:00,7.11,7.15,7.1,7.15,95200.0,7.11,7.15,7.1,7.15,95200.0
2008-11-13 11:15:00,7.15,7.16,7.11,7.12,93800.0,7.15,7.16,7.11,7.12,93800.0
2008-11-13 11:20:00,7.12,7.17,7.11,7.16,78600.0,7.12,7.17,7.11,7.16,78600.0
2008-11-13 11:25:00,7.17,7.21,7.16,7.2,90300.0,7.17,7.21,7.16,7.2,90300.0
2008-11-13 11:30:00,7.21,7.22,7.15,7.15,103500.0,7.21,7.22,7.15,7.15,103500.0
2008-11-13 11:35:00,7.16,7.18,7.13,7.13,50900.0,7.16,7.18,7.13,7.13,50900.0
2008-11-13 11:40:00,7.14,7.18,7.13,7.16,63000.0,7.14,7.18,7.13,7.16,63000.0
2008-11-13 11:45:00,7.16,7.21,7.15,7.2,236100.0,7.16,7.21,7.15,7.2,236100.0
2008-11-13 11:50:00,7.21,7.22,7.2,7.2,235600.0,7.21,7.22,7.2,7.2,235600.0
2008-11-13 11:55:00,7.21,7.23,7.2,7.22,243900.0,7.21,7.23,7.2,7.22,243900.0
2008-11-13 12:00:00,7.22,7.24,7.2,7.22,175200.0,7.22,7.24,7.2,7.22,175200.0
2008-11-13 12:05:00,7.22,7.24,7.22,7.22,118500.0,7.22,7.24,7.22,7.22,118500.0
2008-11-13 12:10:00,7.22,7.23,7.2,7.21,80300.0,7.22,7.23,7.2,7.21,80300.0
2008-11-13 12:15:00,7.21,7.21,7.2,7.2,257300.0,7.21,7.21,7.2,7.2,257300.0
2008-11-13 12:20:00,7.21,7.21,7.2,7.21,180100.0,7.21,7.21,7.2,7.21,180100.0
2008-11-13 12:25:00,7.21,7.21,7.19,7.2,473800.0,7.21,7.21,7.19,7.2,473800.0
2008-11-13 12:30:00,7.21,7.22,7.2,7.21,121500.0,7.21,7.22,7.2,7.21,121500.0
2008-11-13 12:35:00,7.21,7.22,7.21,7.21,18200.0,7.21,7.22,7.21,7.21,18200.0
2008-11-13 12:40:00,7.21,7.22,7.2,7.21,40800.0,7.21,7.22,7.2,7.21,40800.0
2008-11-13 12:45:00,7.21,7.21,7.15,7.16,238400.0,7.21,7.21,7.15,7.16,238400.0
2008-11-13 12:50:00,7.15,7.16,7.04,7.05,464500.0,7.15,7.16,7.04,7.05,464500.0
2008-11-13 12:55:00,7.05,7.06,6.9,6.91,514000.0,7.05,7.06,6.9,6.91,514000.0
2008-11-13 13:00:00,6.91,6.94,6.85,6.85,696800.0,6.91,6.94,6.85,6.85,696800.0
2008-11-13 13:05:00,6.84,6.92,6.83,6.92,313800.0,6.84,6.92,6.83,6.92,313800.0
2008-11-13 13:10:00,6.91,6.94,6.89,6.94,457300.0,6.91,6.94,6.89,6.94,457300.0
2008-11-13 13:15:00,6.94,7.07,6.93,7.01,316000.0,6.94,7.07,6.93,7.01,316000.0
2008-11-13 13:20:00,7.01,7.02,6.94,6.94,108900.0,7.01,7.02,6.94,6.94,108900.0
2008-11-13 13:25:00,6.95,7.03,6.94,7.03,76600.0,6.95,7.03,6.94,7.03,76600.0
2008-11-13 13:30:00,7.03,7.08,7.02,7.04,176000.0,7.03,7.08,7.02,7.04,176000.0
2008-11-13 13:35:00,7.04,7.13,7.0,7.11,195100.0,7.04,7.13,7.0,7.11,195100.0
2008-11-13 13:40:00,7.11,7.17,7.1,7.17,154000.0,7.11,7.17,7.1,7.17,154000.0
2008-11-13 13:45:00,7.17,7.21,7.05,7.05,211400.0,7.17,7.21,7.05,7.05,211400.0
2008-11-13 13:50:00,7.05,7.24,7.04,7.21,254100.0,7.05,7.24,7.04,7.21,254100.0
2008-11-13 13:55:00,7.2,7.2,7.1,7.1,193400.0,7.2,7.2,7.1,7.1,193400.0
2008-11-13 14:00:00,7.09,7.16,7.08,7.14,202100.0,7.09,7.16,7.08,7.14,202100.0
2008-11-13 14:05:00,7.13,7.17,7.09,7.15,147300.0,7.13,7.17,7.09,7.15,147300.0
2008-11-13 14:10:00,7.15,7.2,7.15,7.17,254200.0,7.15,7.2,7.15,7.17,254200.0
2008-11-13 14:15:00,7.17,7.25,7.09,7.1,336800.0,7.17,7.25,7.09,7.1,336800.0
2008-11-13 14:20:00,7.1,7.22,7.09,7.22,265600.0,7.1,7.22,7.09,7.22,265600.0
2008-11-13 14:25:00,7.22,7.3,7.18,7.27,436400.0,7.22,7.3,7.18,7.27,436400.0
2008-11-13 14:30:00,7.26,7.29,7.24,7.26,170900.0,7.26,7.29,7.24,7.26,170900.0
2008-11-13 14:35:00,7.27,7.39,7.26,7.38,350000.0,7.27,7.39,7.26,7.38,350000.0
2008-11-13 14:40:00,7.38,7.43,7.36,7.42,282000.0,7.38,7.43,7.36,7.42,282000.0
2008-11-13 14:45:00,7.42,7.43,7.39,7.4,346500.0,7.42,7.43,7.39,7.4,346500.0
2008-11-13 14:50:00,7.4,7.45,7.34,7.37,302100.0,7.4,7.45,7.34,7.37,302100.0
2008-11-13 14:55:00,7.37,7.39,7.33,7.33,202000.0,7.37,7.39,7.33,7.33,202000.0
2008-11-13 15:00:00,7.33,7.37,7.29,7.29,119100.0,7.33,7.37,7.29,7.29,119100.0
2008-11-13 15:05:00,7.28,7.34,7.21,7.22,302900.0,7.28,7.34,7.21,7.22,302900.0
2008-11-13 15:10:00,7.22,7.32,7.22,7.28,338200.0,7.22,7.32,7.22,7.28,338200.0
2008-11-13 15:15:00,7.28,7.33,7.25,7.31,241100.0,7.28,7.33,7.25,7.31,241100.0
2008-11-13 15:20:00,7.31,7.37,7.3,7.37,483200.0,7.31,7.37,7.3,7.37,483200.0
2008-11-13 15:25:00,7.36,7.51,7.36,7.51,245200.0,7.36,7.51,7.36,7.51,245200.0
2008-11-13 15:30:00,7.51,7.59,7.5,7.58,283600.0,7.51,7.59,7.5,7.58,283600.0
2008-11-13 15:35:00,7.57,7.6,7.56,7.57,203100.0,7.57,7.6,7.56,7.57,203100.0
2008-11-13 15:40:00,7.57,7.65,7.57,7.65,424700.0,7.57,7.65,7.57,7.65,424700.0
2008-11-13 15:45:00,7.65,7.68,7.64,7.65,440000.0,7.65,7.68,7.64,7.65,440000.0
2008-11-13 15:50:00,7.65,7.76,7.65,7.76,481800.0,7.65,7.76,7.65,7.76,481800.0
2008-11-13 15:55:00,7.76,7.84,7.73,7.83,607700.0,7.76,7.84,7.73,7.83,607700.0
2008-11-14 09:30:00,7.62,7.72,7.56,7.65,106800.0,7.62,7.72,7.56,7.65,106800.0
2008-11-14 09:35:00,7.65,7.7,7.63,7.7,126500.0,7.65,7.7,7.63,7.7,126500.0
2008-11-14 09:40:00,7.71,7.8,7.65,7.78,218800.0,7.71,7.8,7.65,7.78,218800.0
2008-11-14 09:45:00,7.8,7.82,7.7,7.81,124700.0,7.8,7.82,7.7,7.81,124700.0
2008-11-14 09:50:00,7.81,7.87,7.81,7.87,106400.0,7.81,7.87,7.81,7.87,106400.0
2008-11-14 09:55:00,7.86,7.98,7.85,7.98,129200.0,7.86,7.98,7.85,7.98,129200.0
2008-11-14 10:00:00,7.98,8.05,7.94,7.96,209700.0,7.98,8.05,7.94,7.96,209700.0
2008-11-14 10:05:00,7.95,7.97,7.86,7.88,169600.0,7.95,7.97,7.86,7.88,169600.0
2008-11-14 10:10:00,7.88,7.92,7.85,7.85,253200.0,7.88,7.92,7.85,7.85,253200.0
2008-11-14 10:15:00,7.84,7.85,7.71,7.71,221300.0,7.84,7.85,7.71,7.71,221300.0
2008-11-14 10:20:00,7.71,7.75,7.7,7.74,70100.0,7.71,7.75,7.7,7.74,70100.0
2008-11-14 10:25:00,7.73,7.83,7.72,7.82,91600.0,7.73,7.83,7.72,7.82,91600.0
2008-11-14 10:30:00,7.82,7.82,7.76,7.76,85900.0,7.82,7.82,7.76,7.76,85900.0
2008-11-14 10:35:00,7.76,7.81,7.73,7.73,167700.0,7.76,7.81,7.73,7.73,167700.0
2008-11-14 10:40:00,7.73,7.74,7.67,7.68,184200.0,7.73,7.74,7.67,7.68,184200.0
2008-11-14 10:45:00,7.68,7.73,7.64,7.73,176500.0,7.68,7.73,7.64,7.73,176500.0
2008-11-14 10:50:00,7.74,7.76,7.73,7.75,75200.0,7.74,7.76,7.73,7.75,75200.0
2008-11-14 10:55:00,7.74,7.79,7.73,7.76,112500.0,7.74,7.79,7.73,7.76,112500.0
2008-11-14 11:00:00,7.76,7.79,7.71,7.71,140300.0,7.76,7.79,7.71,7.71,140300.0
2008-11-14 11:05:00,7.71,7.79,7.7,7.76,145000.0,7.71,7.79,7.7,7.76,145000.0
2008-11-14 11:10:00,7.75,7.77,7.73,7.77,90000.0,7.75,7.77,7.73,7.77,90000.0
2008-11-14 11:15:00,7.77,7.78,7.75,7.76,75700.0,7.77,7.78,7.75,7.76,75700.0
2008-11-14 11:20:00,7.76,7.77,7.73,7.73,210000.0,7.76,7.77,7.73,7.73,210000.0
2008-11-14 11:25:00,7.73,7.76,7.69,7.7,109100.0,7.73,7.76,7.69,7.7,109100.0
2008-11-14 11:30:00,7.7,7.71,7.68,7.7,188200.0,7.7,7.71,7.68,7.7,188200.0
2008-11-14 11:35:00,7.71,7.75,7.69,7.71,202100.0,7.71,7.75,7.69,7.71,202100.0
2008-11-14 11:40:00,7.71,7.72,7.69,7.71,132400.0,7.71,7.72,7.69,7.71,132400.0
2008-11-14 11:45:00,7.71,7.73,7.7,7.72,85100.0,7.71,7.73,7.7,7.72,85100.0
2008-11-14 11:50:00,7.72,7.74,7.7,7.7,100500.0,7.72,7.74,7.7,7.7,100500.0
2008-11-14 11:55:00,7.7,7.74,7.62,7.63,153800.0,7.7,7.74,7.62,7.63,153800.0
2008-11-14 12:00:00,7.63,7.63,7.51,7.51,107300.0,7.63,7.63,7.51,7.51,107300.0
2008-11-14 12:05:00,7.52,7.54,7.46,7.5,137600.0,7.52,7.54,7.46,7.5,137600.0
2008-11-14 12:10:00,7.49,7.51,7.49,7.5,62900.0,7.49,7.51,7.49,7.5,62900.0
2008-11-14 12:15:00,7.51,7.53,7.5,7.5,240700.0,7.51,7.53,7.5,7.5,240700.0
2008-11-14 12:20:00,7.51,7.57,7.5,7.55,134300.0,7.51,7.57,7.5,7.55,134300.0
2008-11-14 12:25:00,7.55,7.59,7.53,7.58,58100.0,7.55,7.59,7.53,7.58,58100.0
2008-11-14 12:30:00,7.58,7.59,7.55,7.57,49100.0,7.58,7.59,7.55,7.57,49100.0
2008-11-14 12:35:00,7.56,7.65,7.56,7.63,78100.0,7.56,7.65,7.56,7.63,78100.0
2008-11-14 12:40:00,7.64,7.65,7.63,7.63,35000.0,7.64,7.65,7.63,7.63,35000.0
2008-11-14 12:45:00,7.64,7.64,7.6,7.6,37300.0,7.64,7.64,7.6,7.6,37300.0
2008-11-14 12:50:00,7.6,7.62,7.6,7.6,245700.0,7.6,7.62,7.6,7.6,245700.0
2008-11-14 12:55:00,7.61,7.62,7.6,7.6,130100.0,7.61,7.62,7.6,7.6,130100.0
2008-11-14 13:00:00,7.6,7.62,7.53,7.53,227100.0,7.6,7.62,7.53,7.53,227100.0
2008-11-14 13:05:00,7.53,7.56,7.52,7.55,80500.0,7.53,7.56,7.52,7.55,80500.0
2008-11-14 13:10:00,7.56,7.56,7.48,7.48,262300.0,7.56,7.56,7.48,7.48,262300.0
2008-11-14 13:15:00,7.48,7.52,7.46,7.51,133400.0,7.48,7.52,7.46,7.51,133400.0
2008-11-14 13:20:00,7.52,7.55,7.52,7.54,215900.0,7.52,7.55,7.52,7.54,215900.0
2008-11-14 13:25:00,7.54,7.59,7.53,7.59,193000.0,7.54,7.59,7.53,7.59,193000.0
2008-11-14 13:30:00,7.58,7.61,7.56,7.57,155200.0,7.58,7.61,7.56,7.57,155200.0
2008-11-14 13:35:00,7.57,7.59,7.54,7.55,81100.0,7.57,7.59,7.54,7.55,81100.0
2008-11-14 13:40:00,7.54,7.55,7.5,7.5,120600.0,7.54,7.55,7.5,7.5,120600.0
2008-11-14 13:45:00,7.5,7.5,7.45,7.49,74500.0,7.5,7.5,7.45,7.49,74500.0
2008-11-14 13:50:00,7.49,7.57,7.49,7.49,174300.0,7.49,7.57,7.49,7.49,174300.0
2008-11-14 13:55:00,7.49,7.55,7.48,7.48,127400.0,7.49,7.55,7.48,7.48,127400.0
2008-11-14 14:00:00,7.48,7.53,7.46,7.53,79400.0,7.48,7.53,7.46,7.53,79400.0
2008-11-14 14:05:00,7.53,7.57,7.51,7.54,156100.0,7.53,7.57,7.51,7.54,156100.0
2008-11-14 14:10:00,7.55,7.58,7.54,7.57,101600.0,7.55,7.58,7.54,7.57,101600.0
2008-11-14 14:15:00,7.57,7.65,7.56,7.65,175500.0,7.57,7.65,7.56,7.65,175500.0
2008-11-14 14:20:00,7.65,7.66,7.62,7.62,205700.0,7.65,7.66,7.62,7.62,205700.0
2008-11-14 14:25:00,7.62,7.65,7.59,7.63,780500.0,7.62,7.65,7.59,7.63,780500.0
2008-11-14 14:30:00,7.64,7.64,7.58,7.62,268800.0,7.64,7.64,7.58,7.62,268800.0
2008-11-14 14:35:00,7.61,7.65,7.6,7.64,95700.0,7.61,7.65,7.6,7.64,95700.0
2008-11-14 14:40:00,7.65,7.72,7.64,7.71,194700.0,7.65,7.72,7.64,7.71,194700.0
2008-11-14 14:45:00,7.71,7.74,7.67,7.72,135600.0,7.71,7.74,7.67,7.72,135600.0
2008-11-14 14:50:00,7.72,7.78,7.7,7.76,162300.0,7.72,7.78,7.7,7.76,162300.0
2008-11-14 14:55:00,7.77,7.86,7.77,7.83,257900.0,7.77,7.86,7.77,7.83,257900.0
2008-11-14 15:00:00,7.83,7.88,7.8,7.8,154900.0,7.83,7.88,7.8,7.8,154900.0
2008-11-14 15:05:00,7.8,7.85,7.76,7.83,219800.0,7.8,7.85,7.76,7.83,219800.0
2008-11-14 15:10:00,7.83,7.85,7.75,7.79,175200.0,7.83,7.85,7.75,7.79,175200.0
2008-11-14 15:15:00,7.79,7.82,7.65,7.65,188500.0,7.79,7.82,7.65,7.65,188500.0
2008-11-14 15:20:00,7.65,7.74,7.65,7.74,139900.0,7.65,7.74,7.65,7.74,139900.0
2008-11-14 15:25:00,7.72,7.74,7.64,7.71,211200.0,7.72,7.74,7.64,7.71,211200.0
2008-11-14 15:30:00,7.71,7.71,7.56,7.56,323700.0,7.71,7.71,7.56,7.56,323700.0
2008-11-14 15:35:00,7.56,7.58,7.5,7.58,353000.0,7.56,7.58,7.5,7.58,353000.0
2008-11-14 15:40:00,7.57,7.6,7.53,7.59,591600.0,7.57,7.6,7.53,7.59,591600.0
2008-11-14 15:45:00,7.59,7.64,7.58,7.62,240900.0,7.59,7.64,7.58,7.62,240900.0
2008-11-14 15:50:00,7.62,7.65,7.52,7.52,312400.0,7.62,7.65,7.52,7.52,312400.0
2008-11-14 15:55:00,7.52,7.52,7.36,7.39,621200.0,7.52,7.52,7.36,7.39,621200.0
2008-11-17 09:30:00,7.3,7.32,7.14,7.18,146000.0,7.3,7.32,7.14,7.18,146000.0
2008-11-17 09:35:00,7.18,7.3,7.16,7.2,113700.0,7.18,7.3,7.16,7.2,113700.0
2008-11-17 09:40:00,7.2,7.24,7.16,7.19,105100.0,7.2,7.24,7.16,7.19,105100.0
2008-11-17 09:45:00,7.19,7.24,7.16,7.24,57400.0,7.19,7.24,7.16,7.24,57400.0
2008-11-17 09:50:00,7.24,7.29,7.2,7.28,72200.0,7.24,7.29,7.2,7.28,72200.0
2008-11-17 09:55:00,7.27,7.31,7.27,7.31,47000.0,7.27,7.31,7.27,7.31,47000.0
2008-11-17 10:00:00,7.3,7.3,7.21,7.23,105000.0,7.3,7.3,7.21,7.23,105000.0
2008-11-17 10:05:00,7.23,7.25,7.21,7.23,84700.0,7.23,7.25,7.21,7.23,84700.0
2008-11-17 10:10:00,7.23,7.26,7.19,7.26,148100.0,7.23,7.26,7.19,7.26,148100.0
2008-11-17 10:15:00,7.26,7.26,7.16,7.16,103200.0,7.26,7.26,7.16,7.16,103200.0
2008-11-17 10:20:00,7.17,7.2,7.17,7.19,89500.0,7.17,7.2,7.17,7.19,89500.0
2008-11-17 10:25:00,7.2,7.22,7.19,7.22,47800.0,7.2,7.22,7.19,7.22,47800.0
2008-11-17 10:30:00,7.22,7.26,7.2,7.26,70200.0,7.22,7.26,7.2,7.26,70200.0
2008-11-17 10:35:00,7.26,7.28,7.23,7.24,52200.0,7.26,7.28,7.23,7.24,52200.0
2008-11-17 10:40:00,7.24,7.27,7.22,7.27,104500.0,7.24,7.27,7.22,7.27,104500.0
2008-11-17 10:45:00,7.27,7.27,7.22,7.24,45300.0,7.27,7.27,7.22,7.24,45300.0
2008-11-17 10:50:00,7.23,7.23,7.18,7.18,43400.0,7.23,7.23,7.18,7.18,43400.0
2008-11-17 10:55:00,7.18,7.21,7.16,7.2,106400.0,7.18,7.21,7.16,7.2,106400.0
2008-11-17 11:00:00,7.2,7.24,7.2,7.24,57000.0,7.2,7.24,7.2,7.24,57000.0
2008-11-17 11:05:00,7.24,7.29,7.24,7.29,49400.0,7.24,7.29,7.24,7.29,49400.0
2008-11-17 11:10:00,7.29,7.31,7.28,7.3,62800.0,7.29,7.31,7.28,7.3,62800.0
2008-11-17 11:15:00,7.3,7.3,7.27,7.28,25400.0,7.3,7.3,7.27,7.28,25400.0
2008-11-17 11:20:00,7.27,7.28,7.22,7.22,42700.0,7.27,7.28,7.22,7.22,42700.0
2008-11-17 11:25:00,7.22,7.22,7.19,7.2,47000.0,7.22,7.22,7.19,7.2,47000.0
2008-11-17 11:30:00,7.21,7.24,7.2,7.23,61400.0,7.21,7.24,7.2,7.23,61400.0
2008-11-17 11:35:00,7.23,7.26,7.22,7.26,132700.0,7.23,7.26,7.22,7.26,132700.0
2008-11-17 11:40:00,7.25,7.27,7.19,7.21,93600.0,7.25,7.27,7.19,7.21,93600.0
2008-11-17 11:45:00,7.22,7.28,7.21,7.27,116300.0,7.22,7.28,7.21,7.27,116300.0
2008-11-17 11:50:00,7.28,7.35,7.28,7.34,139500.0,7.28,7.35,7.28,7.34,139500.0
2008-11-17 11:55:00,7.34,7.35,7.33,7.35,125200.0,7.34,7.35,7.33,7.35,125200.0
2008-11-17 12:00:00,7.34,7.35,7.32,7.33,70600.0,7.34,7.35,7.32,7.33,70600.0
2008-11-17 12:05:00,7.34,7.35,7.31,7.35,148400.0,7.34,7.35,7.31,7.35,148400.0
2008-11-17 12:10:00,7.34,7.35,7.34,7.35,103000.0,7.34,7.35,7.34,7.35,103000.0
2008-11-17 12:15:00,7.35,7.38,7.34,7.37,200600.0,7.35,7.38,7.34,7.37,200600.0
2008-11-17 12:20:00,7.38,7.38,7.36,7.37,268000.0,7.38,7.38,7.36,7.37,268000.0
2008-11-17 12:25:00,7.37,7.4,7.37,7.4,71800.0,7.37,7.4,7.37,7.4,71800.0
2008-11-17 12:30:00,7.4,7.44,7.39,7.41,206300.0,7.4,7.44,7.39,7.41,206300.0
2008-11-17 12:35:00,7.42,7.43,7.35,7.35,130400.0,7.42,7.43,7.35,7.35,130400.0
2008-11-17 12:40:00,7.35,7.4,7.34,7.4,53100.0,7.35,7.4,7.34,7.4,53100.0
2008-11-17 12:45:00,7.41,7.51,7.4,7.5,155600.0,7.41,7.51,7.4,7.5,155600.0
2008-11-17 12:50:00,7.5,7.51,7.45,7.45,175900.0,7.5,7.51,7.45,7.45,175900.0
2008-11-17 12:55:00,7.45,7.46,7.42,7.42,52100.0,7.45,7.46,7.42,7.42,52100.0
2008-11-17 13:00:00,7.42,7.43,7.4,7.41,35300.0,7.42,7.43,7.4,7.41,35300.0
2008-11-17 13:05:00,7.4,7.41,7.36,7.39,64600.0,7.4,7.41,7.36,7.39,64600.0
2008-11-17 13:10:00,7.39,7.45,7.38,7.43,83400.0,7.39,7.45,7.38,7.43,83400.0
2008-11-17 13:15:00,7.43,7.43,7.39,7.4,63100.0,7.43,7.43,7.39,7.4,63100.0
2008-11-17 13:20:00,7.4,7.4,7.36,7.37,28000.0,7.4,7.4,7.36,7.37,28000.0
2008-11-17 13:25:00,7.37,7.42,7.36,7.42,69800.0,7.37,7.42,7.36,7.42,69800.0
2008-11-17 13:30:00,7.41,7.43,7.37,7.37,75700.0,7.41,7.43,7.37,7.37,75700.0
2008-11-17 13:35:00,7.37,7.38,7.33,7.33,96500.0,7.37,7.38,7.33,7.33,96500.0
2008-11-17 13:40:00,7.34,7.34,7.29,7.29,50800.0,7.34,7.34,7.29,7.29,50800.0
2008-11-17 13:45:00,7.3,7.35,7.29,7.35,47500.0,7.3,7.35,7.29,7.35,47500.0
2008-11-17 13:50:00,7.35,7.42,7.34,7.4,101800.0,7.35,7.42,7.34,7.4,101800.0
2008-11-17 13:55:00,7.41,7.44,7.39,7.39,91600.0,7.41,7.44,7.39,7.39,91600.0
2008-11-17 14:00:00,7.39,7.4,7.3,7.3,80400.0,7.39,7.4,7.3,7.3,80400.0
2008-11-17 14:05:00,7.3,7.36,7.3,7.36,75600.0,7.3,7.36,7.3,7.36,75600.0
2008-11-17 14:10:00,7.36,7.41,7.34,7.38,147400.0,7.36,7.41,7.34,7.38,147400.0
2008-11-17 14:15:00,7.39,7.4,7.35,7.36,83200.0,7.39,7.4,7.35,7.36,83200.0
2008-11-17 14:20:00,7.36,7.41,7.3,7.31,86600.0,7.36,7.41,7.3,7.31,86600.0
2008-11-17 14:25:00,7.3,7.33,7.28,7.28,107500.0,7.3,7.33,7.28,7.28,107500.0
2008-11-17 14:30:00,7.29,7.32,7.26,7.31,137800.0,7.29,7.32,7.26,7.31,137800.0
2008-11-17 14:35:00,7.3,7.39,7.3,7.39,153700.0,7.3,7.39,7.3,7.39,153700.0
2008-11-17 14:40:00,7.39,7.43,7.37,7.4,141900.0,7.39,7.43,7.37,7.4,141900.0
2008-11-17 14:45:00,7.4,7.41,7.31,7.31,106600.0,7.4,7.41,7.31,7.31,106600.0
2008-11-17 14:50:00,7.31,7.32,7.27,7.28,139800.0,7.31,7.32,7.27,7.28,139800.0
2008-11-17 14:55:00,7.29,7.33,7.25,7.26,114000.0,7.29,7.33,7.25,7.26,114000.0
2008-11-17 15:00:00,7.26,7.33,7.23,7.33,138500.0,7.26,7.33,7.23,7.33,138500.0
2008-11-17 15:05:00,7.34,7.35,7.27,7.32,130600.0,7.34,7.35,7.27,7.32,130600.0
2008-11-17 15:10:00,7.31,7.37,7.27,7.36,216800.0,7.31,7.37,7.27,7.36,216800.0
2008-11-17 15:15:00,7.36,7.43,7.35,7.39,205700.0,7.36,7.43,7.35,7.39,205700.0
2008-11-17 15:20:00,7.39,7.4,7.33,7.33,131500.0,7.39,7.4,7.33,7.33,131500.0
2008-11-17 15:25:00,7.33,7.36,7.3,7.35,138600.0,7.33,7.36,7.3,7.35,138600.0
2008-11-17 15:30:00,7.35,7.37,7.29,7.29,117300.0,7.35,7.37,7.29,7.29,117300.0
2008-11-17 15:35:00,7.29,7.31,7.21,7.24,182300.0,7.29,7.31,7.21,7.24,182300.0
2008-11-17 15:40:00,7.25,7.32,7.25,7.31,213400.0,7.25,7.32,7.25,7.31,213400.0
2008-11-17 15:45:00,7.31,7.33,7.25,7.26,226800.0,7.31,7.33,7.25,7.26,226800.0
2008-11-17 15:50:00,7.26,7.3,7.21,7.21,223700.0,7.26,7.3,7.21,7.21,223700.0
2008-11-17 15:55:00,7.22,7.23,7.17,7.19,593800.0,7.22,7.23,7.17,7.19,593800.0
2008-11-18 09:30:00,7.16,7.16,6.95,7.07,157200.0,7.16,7.16,6.95,7.07,157200.0
2008-11-18 09:35:00,7.06,7.22,7.06,7.2,149300.0,7.06,7.22,7.06,7.2,149300.0
2008-11-18 09:40:00,7.19,7.24,7.19,7.19,106600.0,7.19,7.24,7.19,7.19,106600.0
2008-11-18 09:45:00,7.2,7.21,7.18,7.21,104200.0,7.2,7.21,7.18,7.21,104200.0
2008-11-18 09:50:00,7.21,7.23,7.21,7.21,79400.0,7.21,7.23,7.21,7.21,79400.0
2008-11-18 09:55:00,7.21,7.24,7.21,7.24,97500.0,7.21,7.24,7.21,7.24,97500.0
2008-11-18 10:00:00,7.23,7.24,7.18,7.21,109300.0,7.23,7.24,7.18,7.21,109300.0
2008-11-18 10:05:00,7.21,7.23,7.2,7.22,106400.0,7.21,7.23,7.2,7.22,106400.0
2008-11-18 10:10:00,7.21,7.22,7.2,7.2,68800.0,7.21,7.22,7.2,7.2,68800.0
2008-11-18 10:15:00,7.2,7.29,7.19,7.29,180700.0,7.2,7.29,7.19,7.29,180700.0
2008-11-18 10:20:00,7.29,7.3,7.27,7.29,133200.0,7.29,7.3,7.27,7.29,133200.0
2008-11-18 10:25:00,7.28,7.38,7.28,7.38,203500.0,7.28,7.38,7.28,7.38,203500.0
2008-11-18 10:30:00,7.38,7.39,7.32,7.32,244500.0,7.38,7.39,7.32,7.32,244500.0
2008-11-18 10:35:00,7.33,7.33,7.26,7.31,362700.0,7.33,7.33,7.26,7.31,362700.0
2008-11-18 10:40:00,7.31,7.32,7.25,7.27,91400.0,7.31,7.32,7.25,7.27,91400.0
2008-11-18 10:45:00,7.27,7.28,7.27,7.27,32300.0,7.27,7.28,7.27,7.27,32300.0
2008-11-18 10:50:00,7.27,7.3,7.27,7.29,73300.0,7.27,7.3,7.27,7.29,73300.0
2008-11-18 10:55:00,7.29,7.3,7.28,7.29,36900.0,7.29,7.3,7.28,7.29,36900.0
2008-11-18 11:00:00,7.29,7.3,7.27,7.27,112600.0,7.29,7.3,7.27,7.27,112600.0
2008-11-18 11:05:00,7.27,7.29,7.27,7.29,40200.0,7.27,7.29,7.27,7.29,40200.0
2008-11-18 11:10:00,7.28,7.3,7.27,7.3,72300.0,7.28,7.3,7.27,7.3,72300.0
2008-11-18 11:15:00,7.3,7.31,7.29,7.31,64100.0,7.3,7.31,7.29,7.31,64100.0
2008-11-18 11:20:00,7.31,7.34,7.31,7.34,68400.0,7.31,7.34,7.31,7.34,68400.0
2008-11-18 11:25:00,7.34,7.35,7.31,7.31,64100.0,7.34,7.35,7.31,7.31,64100.0
2008-11-18 11:30:00,7.32,7.34,7.31,7.33,62400.0,7.32,7.34,7.31,7.33,62400.0
2008-11-18 11:35:00,7.33,7.4,7.33,7.35,115800.0,7.33,7.4,7.33,7.35,115800.0
2008-11-18 11:40:00,7.35,7.36,7.34,7.35,26700.0,7.35,7.36,7.34,7.35,26700.0
2008-11-18 11:45:00,7.36,7.36,7.34,7.34,178400.0,7.36,7.36,7.34,7.34,178400.0
2008-11-18 11:50:00,7.35,7.42,7.34,7.39,108100.0,7.35,7.42,7.34,7.39,108100.0
2008-11-18 11:55:00,7.39,7.43,7.37,7.42,98700.0,7.39,7.43,7.37,7.42,98700.0
2008-11-18 12:00:00,7.42,7.43,7.4,7.4,99500.0,7.42,7.43,7.4,7.4,99500.0
2008-11-18 12:05:00,7.4,7.42,7.39,7.39,104200.0,7.4,7.42,7.39,7.39,104200.0
2008-11-18 12:10:00,7.39,7.41,7.38,7.39,102300.0,7.39,7.41,7.38,7.39,102300.0
2008-11-18 12:15:00,7.39,7.4,7.37,7.37,99500.0,7.39,7.4,7.37,7.37,99500.0
2008-11-18 12:20:00,7.36,7.36,7.33,7.33,41200.0,7.36,7.36,7.33,7.33,41200.0
2008-11-18 12:25:00,7.33,7.34,7.31,7.32,76200.0,7.33,7.34,7.31,7.32,76200.0
2008-11-18 12:30:00,7.32,7.32,7.28,7.29,37400.0,7.32,7.32,7.28,7.29,37400.0
2008-11-18 12:35:00,7.29,7.29,7.28,7.28,28400.0,7.29,7.29,7.28,7.28,28400.0
2008-11-18 12:40:00,7.29,7.29,7.28,7.28,44800.0,7.29,7.29,7.28,7.28,44800.0
2008-11-18 12:45:00,7.28,7.29,7.26,7.27,90500.0,7.28,7.29,7.26,7.27,90500.0
2008-11-18 12:50:00,7.26,7.28,7.26,7.28,69300.0,7.26,7.28,7.26,7.28,69300.0
2008-11-18 12:55:00,7.28,7.3,7.28,7.28,74000.0,7.28,7.3,7.28,7.28,74000.0
2008-11-18 13:00:00,7.28,7.29,7.27,7.28,62500.0,7.28,7.29,7.27,7.28,62500.0
2008-11-18 13:05:00,7.28,7.28,7.27,7.28,85900.0,7.28,7.28,7.27,7.28,85900.0
2008-11-18 13:10:00,7.27,7.28,7.23,7.25,175600.0,7.27,7.28,7.23,7.25,175600.0
2008-11-18 13:15:00,7.25,7.26,7.23,7.24,46100.0,7.25,7.26,7.23,7.24,46100.0
2008-11-18 13:20:00,7.23,7.27,7.23,7.27,46800.0,7.23,7.27,7.23,7.27,46800.0
2008-11-18 13:25:00,7.27,7.28,7.25,7.26,50400.0,7.27,7.28,7.25,7.26,50400.0
2008-11-18 13:30:00,7.26,7.26,7.22,7.23,58800.0,7.26,7.26,7.22,7.23,58800.0
2008-11-18 13:35:00,7.22,7.23,7.13,7.13,98200.0,7.22,7.23,7.13,7.13,98200.0
2008-11-18 13:40:00,7.14,7.19,7.14,7.19,118100.0,7.14,7.19,7.14,7.19,118100.0
2008-11-18 13:45:00,7.19,7.2,7.1,7.1,285900.0,7.19,7.2,7.1,7.1,285900.0
2008-11-18 13:50:00,7.11,7.17,7.11,7.17,84900.0,7.11,7.17,7.11,7.17,84900.0
2008-11-18 13:55:00,7.17,7.2,7.16,7.2,48700.0,7.17,7.2,7.16,7.2,48700.0
2008-11-18 14:00:00,7.2,7.2,7.14,7.15,205800.0,7.2,7.2,7.14,7.15,205800.0
2008-11-18 14:05:00,7.16,7.16,7.09,7.09,136000.0,7.16,7.16,7.09,7.09,136000.0
2008-11-18 14:10:00,7.09,7.14,7.08,7.14,89400.0,7.09,7.14,7.08,7.14,89400.0
2008-11-18 14:15:00,7.14,7.14,7.12,7.14,127300.0,7.14,7.14,7.12,7.14,127300.0
2008-11-18 14:20:00,7.13,7.21,7.12,7.19,121400.0,7.13,7.21,7.12,7.19,121400.0
2008-11-18 14:25:00,7.19,7.23,7.18,7.2,250700.0,7.19,7.23,7.18,7.2,250700.0
2008-11-18 14:30:00,7.2,7.2,7.11,7.12,113700.0,7.2,7.2,7.11,7.12,113700.0
2008-11-18 14:35:00,7.11,7.15,7.1,7.14,54500.0,7.11,7.15,7.1,7.14,54500.0
2008-11-18 14:40:00,7.15,7.16,7.12,7.12,60100.0,7.15,7.16,7.12,7.12,60100.0
2008-11-18 14:45:00,7.12,7.12,6.98,6.99,175800.0,7.12,7.12,6.98,6.99,175800.0
2008-11-18 14:50:00,7.0,7.0,6.98,6.98,61300.0,7.0,7.0,6.98,6.98,61300.0
2008-11-18 14:55:00,6.98,7.05,6.98,7.01,120300.0,6.98,7.05,6.98,7.01,120300.0
2008-11-18 15:00:00,7.02,7.03,6.99,7.02,180000.0,7.02,7.03,6.99,7.02,180000.0
2008-11-18 15:05:00,7.02,7.13,7.01,7.13,127900.0,7.02,7.13,7.01,7.13,127900.0
2008-11-18 15:10:00,7.13,7.18,7.08,7.09,208700.0,7.13,7.18,7.08,7.09,208700.0
2008-11-18 15:15:00,7.08,7.12,7.07,7.12,181300.0,7.08,7.12,7.07,7.12,181300.0
2008-11-18 15:20:00,7.12,7.18,7.08,7.08,219300.0,7.12,7.18,7.08,7.08,219300.0
2008-11-18 15:25:00,7.08,7.1,7.02,7.1,215600.0,7.08,7.1,7.02,7.1,215600.0
2008-11-18 15:30:00,7.09,7.09,7.0,7.06,178100.0,7.09,7.09,7.0,7.06,178100.0
2008-11-18 15:35:00,7.05,7.15,7.05,7.11,238300.0,7.05,7.15,7.05,7.11,238300.0
2008-11-18 15:40:00,7.12,7.22,7.11,7.14,505900.0,7.12,7.22,7.11,7.14,505900.0
2008-11-18 15:45:00,7.14,7.21,7.14,7.21,283200.0,7.14,7.21,7.14,7.21,283200.0
2008-11-18 15:50:00,7.21,7.24,7.18,7.21,402500.0,7.21,7.24,7.18,7.21,402500.0
2008-11-18 15:55:00,7.21,7.25,7.17,7.25,506000.0,7.21,7.25,7.17,7.25,506000.0
2008-11-19 09:30:00,7.25,7.34,7.2,7.34,147900.0,7.25,7.34,7.2,7.34,147900.0
2008-11-19 09:35:00,7.34,7.42,7.33,7.41,149500.0,7.34,7.42,7.33,7.41,149500.0
2008-11-19 09:40:00,7.42,7.46,7.37,7.37,99800.0,7.42,7.46,7.37,7.37,99800.0
2008-11-19 09:45:00,7.37,7.42,7.33,7.34,99300.0,7.37,7.42,7.33,7.34,99300.0
2008-11-19 09:50:00,7.35,7.35,7.25,7.27,107700.0,7.35,7.35,7.25,7.27,107700.0
2008-11-19 09:55:00,7.27,7.29,7.26,7.28,88600.0,7.27,7.29,7.26,7.28,88600.0
2008-11-19 10:00:00,7.28,7.34,7.27,7.34,70300.0,7.28,7.34,7.27,7.34,70300.0
2008-11-19 10:05:00,7.34,7.36,7.33,7.35,164900.0,7.34,7.36,7.33,7.35,164900.0
2008-11-19 10:10:00,7.36,7.36,7.28,7.32,193800.0,7.36,7.36,7.28,7.32,193800.0
2008-11-19 10:15:00,7.32,7.32,7.23,7.23,148800.0,7.32,7.32,7.23,7.23,148800.0
2008-11-19 10:20:00,7.23,7.25,7.19,7.23,106300.0,7.23,7.25,7.19,7.23,106300.0
2008-11-19 10:25:00,7.22,7.23,7.16,7.22,67700.0,7.22,7.23,7.16,7.22,67700.0
2008-11-19 10:30:00,7.22,7.22,7.16,7.2,88100.0,7.22,7.22,7.16,7.2,88100.0
2008-11-19 10:35:00,7.2,7.2,7.11,7.12,110200.0,7.2,7.2,7.11,7.12,110200.0
2008-11-19 10:40:00,7.12,7.12,7.1,7.11,87600.0,7.12,7.12,7.1,7.11,87600.0
2008-11-19 10:45:00,7.11,7.12,6.96,6.98,376000.0,7.11,7.12,6.96,6.98,376000.0
2008-11-19 10:50:00,6.98,7.01,6.94,6.95,120600.0,6.98,7.01,6.94,6.95,120600.0
2008-11-19 10:55:00,6.94,6.95,6.89,6.9,125900.0,6.94,6.95,6.89,6.9,125900.0
2008-11-19 11:00:00,6.91,6.95,6.9,6.91,83500.0,6.91,6.95,6.9,6.91,83500.0
2008-11-19 11:05:00,6.92,6.97,6.91,6.97,84100.0,6.92,6.97,6.91,6.97,84100.0
2008-11-19 11:10:00,6.97,7.01,6.89,6.92,115700.0,6.97,7.01,6.89,6.92,115700.0
2008-11-19 11:15:00,6.92,7.01,6.89,6.99,190000.0,6.92,7.01,6.89,6.99,190000.0
2008-11-19 11:20:00,7.0,7.0,6.95,6.95,90600.0,7.0,7.0,6.95,6.95,90600.0
2008-11-19 11:25:00,6.95,6.95,6.87,6.89,123800.0,6.95,6.95,6.87,6.89,123800.0
2008-11-19 11:30:00,6.89,6.96,6.87,6.94,94500.0,6.89,6.96,6.87,6.94,94500.0
2008-11-19 11:35:00,6.94,6.98,6.92,6.97,179400.0,6.94,6.98,6.92,6.97,179400.0
2008-11-19 11:40:00,6.98,7.0,6.95,6.97,302900.0,6.98,7.0,6.95,6.97,302900.0
2008-11-19 11:45:00,6.98,6.98,6.92,6.97,110400.0,6.98,6.98,6.92,6.97,110400.0
2008-11-19 11:50:00,6.97,6.99,6.97,6.97,80800.0,6.97,6.99,6.97,6.97,80800.0
2008-11-19 11:55:00,6.97,7.0,6.97,6.97,72900.0,6.97,7.0,6.97,6.97,72900.0
2008-11-19 12:00:00,6.97,6.98,6.91,6.93,124900.0,6.97,6.98,6.91,6.93,124900.0
2008-11-19 12:05:00,6.93,6.94,6.88,6.91,130300.0,6.93,6.94,6.88,6.91,130300.0
2008-11-19 12:10:00,6.91,6.92,6.88,6.92,65600.0,6.91,6.92,6.88,6.92,65600.0
2008-11-19 12:15:00,6.92,6.93,6.85,6.87,60900.0,6.92,6.93,6.85,6.87,60900.0
2008-11-19 12:20:00,6.88,6.89,6.85,6.88,69300.0,6.88,6.89,6.85,6.88,69300.0
2008-11-19 12:25:00,6.88,6.89,6.8,6.83,64300.0,6.88,6.89,6.8,6.83,64300.0
2008-11-19 12:30:00,6.84,6.85,6.83,6.84,62600.0,6.84,6.85,6.83,6.84,62600.0
2008-11-19 12:35:00,6.85,6.88,6.84,6.87,108100.0,6.85,6.88,6.84,6.87,108100.0
2008-11-19 12:40:00,6.88,6.93,6.88,6.93,73100.0,6.88,6.93,6.88,6.93,73100.0
2008-11-19 12:45:00,6.93,6.94,6.89,6.94,109400.0,6.93,6.94,6.89,6.94,109400.0
2008-11-19 12:50:00,6.95,6.96,6.89,6.89,125400.0,6.95,6.96,6.89,6.89,125400.0
2008-11-19 12:55:00,6.9,6.93,6.87,6.92,79200.0,6.9,6.93,6.87,6.92,79200.0
2008-11-19 13:00:00,6.93,6.98,6.91,6.96,120900.0,6.93,6.98,6.91,6.96,120900.0
2008-11-19 13:05:00,6.96,6.99,6.9,6.91,70000.0,6.96,6.99,6.9,6.91,70000.0
2008-11-19 13:10:00,6.91,6.94,6.89,6.94,38100.0,6.91,6.94,6.89,6.94,38100.0
2008-11-19 13:15:00,6.94,6.94,6.87,6.9,54500.0,6.94,6.94,6.87,6.9,54500.0
2008-11-19 13:20:00,6.9,6.92,6.88,6.88,32000.0,6.9,6.92,6.88,6.88,32000.0
2008-11-19 13:25:00,6.88,6.89,6.85,6.85,39300.0,6.88,6.89,6.85,6.85,39300.0
2008-11-19 13:30:00,6.86,6.86,6.82,6.83,68800.0,6.86,6.86,6.82,6.83,68800.0
2008-11-19 13:35:00,6.83,6.85,6.8,6.85,80100.0,6.83,6.85,6.8,6.85,80100.0
2008-11-19 13:40:00,6.85,6.88,6.84,6.88,41600.0,6.85,6.88,6.84,6.88,41600.0
2008-11-19 13:45:00,6.87,6.9,6.87,6.89,26000.0,6.87,6.9,6.87,6.89,26000.0
2008-11-19 13:50:00,6.89,6.92,6.87,6.91,63300.0,6.89,6.92,6.87,6.91,63300.0
2008-11-19 13:55:00,6.92,6.95,6.91,6.91,74700.0,6.92,6.95,6.91,6.91,74700.0
2008-11-19 14:00:00,6.91,6.92,6.86,6.87,61800.0,6.91,6.92,6.86,6.87,61800.0
2008-11-19 14:05:00,6.87,6.87,6.79,6.84,134900.0,6.87,6.87,6.79,6.84,134900.0
2008-11-19 14:10:00,6.83,6.86,6.82,6.83,78500.0,6.83,6.86,6.82,6.83,78500.0
2008-11-19 14:15:00,6.83,6.85,6.8,6.81,63500.0,6.83,6.85,6.8,6.81,63500.0
2008-11-19 14:20:00,6.8,6.81,6.75,6.75,91300.0,6.8,6.81,6.75,6.75,91300.0
2008-11-19 14:25:00,6.75,6.79,6.72,6.72,156600.0,6.75,6.79,6.72,6.72,156600.0
2008-11-19 14:30:00,6.72,6.76,6.71,6.71,96400.0,6.72,6.76,6.71,6.71,96400.0
2008-11-19 14:35:00,6.71,6.73,6.67,6.7,98800.0,6.71,6.73,6.67,6.7,98800.0
2008-11-19 14:40:00,6.7,6.77,6.69,6.75,179000.0,6.7,6.77,6.69,6.75,179000.0
2008-11-19 14:45:00,6.75,6.84,6.74,6.78,249600.0,6.75,6.84,6.74,6.78,249600.0
2008-11-19 14:50:00,6.78,6.8,6.73,6.75,215900.0,6.78,6.8,6.73,6.75,215900.0
2008-11-19 14:55:00,6.75,6.8,6.71,6.8,202800.0,6.75,6.8,6.71,6.8,202800.0
2008-11-19 15:00:00,6.8,6.81,6.72,6.78,216300.0,6.8,6.81,6.72,6.78,216300.0
2008-11-19 15:05:00,6.78,6.81,6.73,6.79,288300.0,6.78,6.81,6.73,6.79,288300.0
2008-11-19 15:10:00,6.8,6.82,6.75,6.77,190000.0,6.8,6.82,6.75,6.77,190000.0
2008-11-19 15:15:00,6.77,6.77,6.64,6.66,169000.0,6.77,6.77,6.64,6.66,169000.0
2008-11-19 15:20:00,6.66,6.66,6.6,6.6,203400.0,6.66,6.66,6.6,6.6,203400.0
2008-11-19 15:25:00,6.61,6.65,6.56,6.63,214900.0,6.61,6.65,6.56,6.63,214900.0
2008-11-19 15:30:00,6.62,6.67,6.59,6.67,180900.0,6.62,6.67,6.59,6.67,180900.0
2008-11-19 15:35:00,6.67,6.68,6.58,6.61,249100.0,6.67,6.68,6.58,6.61,249100.0
2008-11-19 15:40:00,6.6,6.65,6.59,6.61,211700.0,6.6,6.65,6.59,6.61,211700.0
2008-11-19 15:45:00,6.6,6.61,6.56,6.6,470700.0,6.6,6.61,6.56,6.6,470700.0
2008-11-19 15:50:00,6.6,6.6,6.55,6.59,435200.0,6.6,6.6,6.55,6.59,435200.0
2008-11-19 15:55:00,6.59,6.61,6.52,6.55,549800.0,6.59,6.61,6.52,6.55,549800.0
2008-11-20 09:30:00,6.5,6.52,6.35,6.35,286500.0,6.5,6.52,6.35,6.35,286500.0
2008-11-20 09:35:00,6.34,6.35,6.2,6.27,313900.0,6.34,6.35,6.2,6.27,313900.0
2008-11-20 09:40:00,6.26,6.32,6.2,6.27,194900.0,6.26,6.32,6.2,6.27,194900.0
2008-11-20 09:45:00,6.27,6.3,6.2,6.23,201200.0,6.27,6.3,6.2,6.23,201200.0
2008-11-20 09:50:00,6.23,6.25,6.2,6.2,166700.0,6.23,6.25,6.2,6.2,166700.0
2008-11-20 09:55:00,6.21,6.21,5.64,5.8,788400.0,6.21,6.21,5.64,5.8,788400.0
2008-11-20 10:00:00,5.8,6.01,5.7,5.91,518000.0,5.8,6.01,5.7,5.91,518000.0
2008-11-20 10:05:00,5.91,6.02,5.9,6.0,393200.0,5.91,6.02,5.9,6.0,393200.0
2008-11-20 10:10:00,6.01,6.1,5.97,6.1,152300.0,6.01,6.1,5.97,6.1,152300.0
2008-11-20 10:15:00,6.1,6.14,6.08,6.11,126100.0,6.1,6.14,6.08,6.11,126100.0
2008-11-20 10:20:00,6.12,6.18,6.07,6.09,190100.0,6.12,6.18,6.07,6.09,190100.0
2008-11-20 10:25:00,6.1,6.16,6.01,6.14,332300.0,6.1,6.16,6.01,6.14,332300.0
2008-11-20 10:30:00,6.14,6.16,6.12,6.13,221400.0,6.14,6.16,6.12,6.13,221400.0
2008-11-20 10:35:00,6.13,6.13,5.99,6.0,341000.0,6.13,6.13,5.99,6.0,341000.0
2008-11-20 10:40:00,6.0,6.14,5.98,6.13,261600.0,6.0,6.14,5.98,6.13,261600.0
2008-11-20 10:45:00,6.14,6.22,6.14,6.18,395900.0,6.14,6.22,6.14,6.18,395900.0
2008-11-20 10:50:00,6.18,6.19,6.09,6.17,229600.0,6.18,6.19,6.09,6.17,229600.0
2008-11-20 10:55:00,6.18,6.21,6.11,6.21,116300.0,6.18,6.21,6.11,6.21,116300.0
2008-11-20 11:00:00,6.21,6.25,6.21,6.25,253800.0,6.21,6.25,6.21,6.25,253800.0
2008-11-20 11:05:00,6.25,6.27,6.19,6.19,226600.0,6.25,6.27,6.19,6.19,226600.0
2008-11-20 11:10:00,6.19,6.25,6.16,6.24,162300.0,6.19,6.25,6.16,6.24,162300.0
2008-11-20 11:15:00,6.25,6.25,6.16,6.17,255000.0,6.25,6.25,6.16,6.17,255000.0
2008-11-20 11:20:00,6.17,6.19,6.11,6.14,99700.0,6.17,6.19,6.11,6.14,99700.0
2008-11-20 11:25:00,6.14,6.17,6.11,6.16,142000.0,6.14,6.17,6.11,6.16,142000.0
2008-11-20 11:30:00,6.16,6.18,6.13,6.13,121800.0,6.16,6.18,6.13,6.13,121800.0
2008-11-20 11:35:00,6.14,6.14,6.1,6.11,227100.0,6.14,6.14,6.1,6.11,227100.0
2008-11-20 11:40:00,6.1,6.11,6.07,6.11,137000.0,6.1,6.11,6.07,6.11,137000.0
2008-11-20 11:45:00,6.11,6.14,6.05,6.06,209400.0,6.11,6.14,6.05,6.06,209400.0
2008-11-20 11:50:00,6.05,6.06,6.01,6.04,147600.0,6.05,6.06,6.01,6.04,147600.0
2008-11-20 11:55:00,6.03,6.05,6.01,6.01,83600.0,6.03,6.05,6.01,6.01,83600.0
2008-11-20 12:00:00,6.01,6.02,5.93,5.95,173900.0,6.01,6.02,5.93,5.95,173900.0
2008-11-20 12:05:00,5.95,6.01,5.94,5.98,113200.0,5.95,6.01,5.94,5.98,113200.0
2008-11-20 12:10:00,5.98,6.01,5.97,6.01,202400.0,5.98,6.01,5.97,6.01,202400.0
2008-11-20 12:15:00,6.01,6.01,5.96,5.98,174200.0,6.01,6.01,5.96,5.98,174200.0
2008-11-20 12:20:00,5.99,6.09,5.99,6.09,289600.0,5.99,6.09,5.99,6.09,289600.0
2008-11-20 12:25:00,6.08,6.13,6.03,6.11,434600.0,6.08,6.13,6.03,6.11,434600.0
2008-11-20 12:30:00,6.11,6.24,6.1,6.18,256200.0,6.11,6.24,6.1,6.18,256200.0
2008-11-20 12:35:00,6.17,6.18,6.1,6.1,244400.0,6.17,6.18,6.1,6.1,244400.0
2008-11-20 12:40:00,6.11,6.12,6.09,6.1,114500.0,6.11,6.12,6.09,6.1,114500.0
2008-11-20 12:45:00,6.1,6.16,6.08,6.14,397600.0,6.1,6.16,6.08,6.14,397600.0
2008-11-20 12:50:00,6.15,6.21,6.11,6.12,213000.0,6.15,6.21,6.11,6.12,213000.0
2008-11-20 12:55:00,6.12,6.12,6.04,6.04,186500.0,6.12,6.12,6.04,6.04,186500.0
2008-11-20 13:00:00,6.03,6.04,5.9,5.92,410500.0,6.03,6.04,5.9,5.92,410500.0
2008-11-20 13:05:00,5.93,6.0,5.93,5.99,133600.0,5.93,6.0,5.93,5.99,133600.0
2008-11-20 13:10:00,5.99,6.02,5.95,6.01,152000.0,5.99,6.02,5.95,6.01,152000.0
2008-11-20 13:15:00,6.01,6.06,5.97,5.97,274500.0,6.01,6.06,5.97,5.97,274500.0
2008-11-20 13:20:00,5.98,6.01,5.9,6.0,200000.0,5.98,6.01,5.9,6.0,200000.0
2008-11-20 13:25:00,6.0,6.01,5.92,5.94,107300.0,6.0,6.01,5.92,5.94,107300.0
2008-11-20 13:30:00,5.93,6.01,5.92,6.0,80000.0,5.93,6.01,5.92,6.0,80000.0
2008-11-20 13:35:00,6.01,6.01,5.89,5.91,129700.0,6.01,6.01,5.89,5.91,129700.0
2008-11-20 13:40:00,5.92,5.95,5.89,5.94,70600.0,5.92,5.95,5.89,5.94,70600.0
2008-11-20 13:45:00,5.94,5.99,5.93,5.98,105500.0,5.94,5.99,5.93,5.98,105500.0
2008-11-20 13:50:00,5.98,6.03,5.97,6.0,94000.0,5.98,6.03,5.97,6.0,94000.0
2008-11-20 13:55:00,6.01,6.04,5.99,6.03,191600.0,6.01,6.04,5.99,6.03,191600.0
2008-11-20 14:00:00,6.03,6.04,5.97,5.97,212400.0,6.03,6.04,5.97,5.97,212400.0
2008-11-20 14:05:00,5.98,5.98,5.92,5.94,104200.0,5.98,5.98,5.92,5.94,104200.0
2008-11-20 14:10:00,5.93,6.0,5.93,5.93,190400.0,5.93,6.0,5.93,5.93,190400.0
2008-11-20 14:15:00,5.93,5.95,5.91,5.93,323800.0,5.93,5.95,5.91,5.93,323800.0
2008-11-20 14:20:00,5.93,5.97,5.93,5.93,109400.0,5.93,5.97,5.93,5.93,109400.0
2008-11-20 14:25:00,5.93,5.94,5.89,5.89,53400.0,5.93,5.94,5.89,5.89,53400.0
2008-11-20 14:30:00,5.89,5.92,5.88,5.89,98600.0,5.89,5.92,5.88,5.89,98600.0
2008-11-20 14:35:00,5.89,5.89,5.83,5.87,332700.0,5.89,5.89,5.83,5.87,332700.0
2008-11-20 14:40:00,5.87,5.87,5.85,5.85,238400.0,5.87,5.87,5.85,5.85,238400.0
2008-11-20 14:45:00,5.86,5.86,5.77,5.78,259800.0,5.86,5.86,5.77,5.78,259800.0
2008-11-20 14:50:00,5.78,5.83,5.75,5.79,374900.0,5.78,5.83,5.75,5.79,374900.0
2008-11-20 14:55:00,5.78,5.79,5.73,5.77,269000.0,5.78,5.79,5.73,5.77,269000.0
2008-11-20 15:00:00,5.76,5.8,5.73,5.73,221300.0,5.76,5.8,5.73,5.73,221300.0
2008-11-20 15:05:00,5.73,5.77,5.71,5.77,194300.0,5.73,5.77,5.71,5.77,194300.0
2008-11-20 15:10:00,5.77,5.8,5.75,5.77,205600.0,5.77,5.8,5.75,5.77,205600.0
2008-11-20 15:15:00,5.76,5.79,5.73,5.73,185300.0,5.76,5.79,5.73,5.73,185300.0
2008-11-20 15:20:00,5.74,5.74,5.69,5.69,217600.0,5.74,5.74,5.69,5.69,217600.0
2008-11-20 15:25:00,5.69,5.76,5.69,5.76,199000.0,5.69,5.76,5.69,5.76,199000.0
2008-11-20 15:30:00,5.75,5.78,5.65,5.66,411600.0,5.75,5.78,5.65,5.66,411600.0
2008-11-20 15:35:00,5.65,5.69,5.6,5.61,370800.0,5.65,5.69,5.6,5.61,370800.0
2008-11-20 15:40:00,5.6,5.6,5.45,5.47,598700.0,5.6,5.6,5.45,5.47,598700.0
2008-11-20 15:45:00,5.47,5.56,5.47,5.51,618500.0,5.47,5.56,5.47,5.51,618500.0
2008-11-20 15:50:00,5.51,5.54,5.43,5.43,657500.0,5.51,5.54,5.43,5.43,657500.0
2008-11-20 15:55:00,5.44,5.52,5.41,5.5,785200.0,5.44,5.52,5.41,5.5,785200.0
2008-11-21 09:30:00,5.62,5.67,5.5,5.67,965100.0,5.62,5.67,5.5,5.67,965100.0
2008-11-21 09:35:00,5.67,5.68,5.61,5.64,231700.0,5.67,5.68,5.61,5.64,231700.0
2008-11-21 09:40:00,5.64,5.67,5.61,5.67,399000.0,5.64,5.67,5.61,5.67,399000.0
2008-11-21 09:45:00,5.66,5.72,5.66,5.7,151000.0,5.66,5.72,5.66,5.7,151000.0
2008-11-21 09:50:00,5.7,5.73,5.63,5.65,370300.0,5.7,5.73,5.63,5.65,370300.0
2008-11-21 09:55:00,5.66,5.67,5.63,5.63,533800.0,5.66,5.67,5.63,5.63,533800.0
2008-11-21 10:00:00,5.65,5.72,5.63,5.71,265800.0,5.65,5.72,5.63,5.71,265800.0
2008-11-21 10:05:00,5.71,5.8,5.68,5.79,445400.0,5.71,5.8,5.68,5.79,445400.0
2008-11-21 10:10:00,5.79,5.82,5.7,5.72,508800.0,5.79,5.82,5.7,5.72,508800.0
2008-11-21 10:15:00,5.72,5.74,5.65,5.72,429000.0,5.72,5.74,5.65,5.72,429000.0
2008-11-21 10:20:00,5.72,5.75,5.71,5.74,225700.0,5.72,5.75,5.71,5.74,225700.0
2008-11-21 10:25:00,5.74,5.75,5.7,5.71,204000.0,5.74,5.75,5.7,5.71,204000.0
2008-11-21 10:30:00,5.71,5.75,5.71,5.74,173500.0,5.71,5.75,5.71,5.74,173500.0
2008-11-21 10:35:00,5.74,5.79,5.71,5.72,432900.0,5.74,5.79,5.71,5.72,432900.0
2008-11-21 10:40:00,5.72,5.75,5.68,5.7,274900.0,5.72,5.75,5.68,5.7,274900.0
2008-11-21 10:45:00,5.7,5.75,5.68,5.7,414100.0,5.7,5.75,5.68,5.7,414100.0
2008-11-21 10:50:00,5.7,5.73,5.68,5.7,550500.0,5.7,5.73,5.68,5.7,550500.0
2008-11-21 10:55:00,5.7,5.72,5.57,5.59,866800.0,5.7,5.72,5.57,5.59,866800.0
2008-11-21 11:00:00,5.6,5.63,5.53,5.53,287800.0,5.6,5.63,5.53,5.53,287800.0
2008-11-21 11:05:00,5.53,5.58,5.49,5.56,292200.0,5.53,5.58,5.49,5.56,292200.0
2008-11-21 11:10:00,5.55,5.62,5.55,5.6,378900.0,5.55,5.62,5.55,5.6,378900.0
2008-11-21 11:15:00,5.61,5.65,5.59,5.63,379800.0,5.61,5.65,5.59,5.63,379800.0
2008-11-21 11:20:00,5.63,5.73,5.6,5.72,192000.0,5.63,5.73,5.6,5.72,192000.0
2008-11-21 11:25:00,5.72,5.73,5.66,5.67,246200.0,5.72,5.73,5.66,5.67,246200.0
2008-11-21 11:30:00,5.68,5.74,5.67,5.67,200500.0,5.68,5.74,5.67,5.67,200500.0
2008-11-21 11:35:00,5.67,5.68,5.63,5.64,268700.0,5.67,5.68,5.63,5.64,268700.0
2008-11-21 11:40:00,5.65,5.69,5.64,5.64,405300.0,5.65,5.69,5.64,5.64,405300.0
2008-11-21 11:45:00,5.64,5.71,5.64,5.7,401700.0,5.64,5.71,5.64,5.7,401700.0
2008-11-21 11:50:00,5.69,5.7,5.62,5.63,317700.0,5.69,5.7,5.62,5.63,317700.0
2008-11-21 11:55:00,5.63,5.67,5.62,5.66,233300.0,5.63,5.67,5.62,5.66,233300.0
2008-11-21 12:00:00,5.66,5.68,5.6,5.68,537500.0,5.66,5.68,5.6,5.68,537500.0
2008-11-21 12:05:00,5.68,5.71,5.64,5.69,490300.0,5.68,5.71,5.64,5.69,490300.0
2008-11-21 12:10:00,5.69,5.7,5.65,5.69,243300.0,5.69,5.7,5.65,5.69,243300.0
2008-11-21 12:15:00,5.7,5.74,5.69,5.71,222800.0,5.7,5.74,5.69,5.71,222800.0
2008-11-21 12:20:00,5.71,5.74,5.68,5.7,340100.0,5.71,5.74,5.68,5.7,340100.0
2008-11-21 12:25:00,5.7,5.73,5.69,5.72,211900.0,5.7,5.73,5.69,5.72,211900.0
2008-11-21 12:30:00,5.72,5.79,5.69,5.78,302800.0,5.72,5.79,5.69,5.78,302800.0
2008-11-21 12:35:00,5.78,5.82,5.77,5.8,196600.0,5.78,5.82,5.77,5.8,196600.0
2008-11-21 12:40:00,5.81,5.85,5.8,5.82,300500.0,5.81,5.85,5.8,5.82,300500.0
2008-11-21 12:45:00,5.82,5.85,5.78,5.78,254900.0,5.82,5.85,5.78,5.78,254900.0
2008-11-21 12:50:00,5.78,5.82,5.77,5.82,154600.0,5.78,5.82,5.77,5.82,154600.0
2008-11-21 12:55:00,5.82,5.83,5.76,5.76,144200.0,5.82,5.83,5.76,5.76,144200.0
2008-11-21 13:00:00,5.77,5.78,5.75,5.76,368100.0,5.77,5.78,5.75,5.76,368100.0
2008-11-21 13:05:00,5.76,5.8,5.76,5.8,113100.0,5.76,5.8,5.76,5.8,113100.0
2008-11-21 13:10:00,5.79,5.84,5.78,5.79,206100.0,5.79,5.84,5.78,5.79,206100.0
2008-11-21 13:15:00,5.79,5.81,5.78,5.79,275000.0,5.79,5.81,5.78,5.79,275000.0
2008-11-21 13:20:00,5.79,5.8,5.7,5.7,225400.0,5.79,5.8,5.7,5.7,225400.0
2008-11-21 13:25:00,5.7,5.72,5.68,5.69,164300.0,5.7,5.72,5.68,5.69,164300.0
2008-11-21 13:30:00,5.69,5.71,5.66,5.66,124800.0,5.69,5.71,5.66,5.66,124800.0
2008-11-21 13:35:00,5.66,5.74,5.65,5.73,203800.0,5.66,5.74,5.65,5.73,203800.0
2008-11-21 13:40:00,5.73,5.78,5.72,5.77,187100.0,5.73,5.78,5.72,5.77,187100.0
2008-11-21 13:45:00,5.77,5.77,5.73,5.76,106600.0,5.77,5.77,5.73,5.76,106600.0
2008-11-21 13:50:00,5.75,5.76,5.68,5.73,122600.0,5.75,5.76,5.68,5.73,122600.0
2008-11-21 13:55:00,5.73,5.73,5.7,5.7,255700.0,5.73,5.73,5.7,5.7,255700.0
2008-11-21 14:00:00,5.71,5.77,5.7,5.77,309700.0,5.71,5.77,5.7,5.77,309700.0
2008-11-21 14:05:00,5.77,5.78,5.72,5.72,274100.0,5.77,5.78,5.72,5.72,274100.0
2008-11-21 14:10:00,5.72,5.73,5.68,5.69,204900.0,5.72,5.73,5.68,5.69,204900.0
2008-11-21 14:15:00,5.69,5.7,5.65,5.69,187600.0,5.69,5.7,5.65,5.69,187600.0
2008-11-21 14:20:00,5.69,5.75,5.68,5.7,175800.0,5.69,5.75,5.68,5.7,175800.0
2008-11-21 14:25:00,5.7,5.74,5.69,5.69,372900.0,5.7,5.74,5.69,5.69,372900.0
2008-11-21 14:30:00,5.69,5.72,5.67,5.67,374000.0,5.69,5.72,5.67,5.67,374000.0
2008-11-21 14:35:00,5.67,5.68,5.6,5.66,281700.0,5.67,5.68,5.6,5.66,281700.0
2008-11-21 14:40:00,5.66,5.68,5.58,5.62,321400.0,5.66,5.68,5.58,5.62,321400.0
2008-11-21 14:45:00,5.62,5.74,5.61,5.72,328400.0,5.62,5.74,5.61,5.72,328400.0
2008-11-21 14:50:00,5.72,5.73,5.66,5.7,140400.0,5.72,5.73,5.66,5.7,140400.0
2008-11-21 14:55:00,5.69,5.71,5.64,5.7,258600.0,5.69,5.71,5.64,5.7,258600.0
2008-11-21 15:00:00,5.7,5.8,5.69,5.77,227800.0,5.7,5.8,5.69,5.77,227800.0
2008-11-21 15:05:00,5.77,5.85,5.74,5.8,571400.0,5.77,5.85,5.74,5.8,571400.0
2008-11-21 15:10:00,5.8,5.95,5.79,5.95,454700.0,5.8,5.95,5.79,5.95,454700.0
2008-11-21 15:15:00,5.95,5.95,5.86,5.93,423900.0,5.95,5.95,5.86,5.93,423900.0
2008-11-21 15:20:00,5.94,5.97,5.9,5.97,410600.0,5.94,5.97,5.9,5.97,410600.0
2008-11-21 15:25:00,5.97,6.03,5.95,6.02,465100.0,5.97,6.03,5.95,6.02,465100.0
2008-11-21 15:30:00,6.01,6.11,5.96,6.03,549000.0,6.01,6.11,5.96,6.03,549000.0
2008-11-21 15:35:00,6.03,6.18,6.03,6.09,475200.0,6.03,6.18,6.03,6.09,475200.0
2008-11-21 15:40:00,6.09,6.1,5.94,5.95,425200.0,6.09,6.1,5.94,5.95,425200.0
2008-11-21 15:45:00,5.95,6.0,5.86,5.98,576500.0,5.95,6.0,5.86,5.98,576500.0
2008-11-21 15:50:00,5.98,6.08,5.93,6.08,475700.0,5.98,6.08,5.93,6.08,475700.0
2008-11-21 15:55:00,6.07,6.15,6.07,6.13,612100.0,6.07,6.15,6.07,6.13,612100.0
2008-11-24 09:30:00,6.0,6.01,5.86,5.96,166000.0,6.0,6.01,5.86,5.96,166000.0
2008-11-24 09:35:00,5.95,6.0,5.95,5.98,152500.0,5.95,6.0,5.95,5.98,152500.0
2008-11-24 09:40:00,5.99,6.1,5.98,6.08,155900.0,5.99,6.1,5.98,6.08,155900.0
2008-11-24 09:45:00,6.08,6.11,6.03,6.08,132000.0,6.08,6.11,6.03,6.08,132000.0
2008-11-24 09:50:00,6.08,6.13,6.06,6.12,89000.0,6.08,6.13,6.06,6.12,89000.0
2008-11-24 09:55:00,6.13,6.16,6.1,6.14,89900.0,6.13,6.16,6.1,6.14,89900.0
2008-11-24 10:00:00,6.14,6.23,6.13,6.21,138900.0,6.14,6.23,6.13,6.21,138900.0
2008-11-24 10:05:00,6.21,6.23,6.19,6.21,91200.0,6.21,6.23,6.19,6.21,91200.0
2008-11-24 10:10:00,6.21,6.21,6.19,6.2,53400.0,6.21,6.21,6.19,6.2,53400.0
2008-11-24 10:15:00,6.2,6.21,6.14,6.15,84400.0,6.2,6.21,6.14,6.15,84400.0
2008-11-24 10:20:00,6.15,6.16,6.12,6.13,190600.0,6.15,6.16,6.12,6.13,190600.0
2008-11-24 10:25:00,6.14,6.21,6.14,6.19,58200.0,6.14,6.21,6.14,6.19,58200.0
2008-11-24 10:30:00,6.2,6.22,6.19,6.21,144700.0,6.2,6.22,6.19,6.21,144700.0
2008-11-24 10:35:00,6.21,6.21,6.19,6.2,101600.0,6.21,6.21,6.19,6.2,101600.0
2008-11-24 10:40:00,6.2,6.21,6.17,6.18,120200.0,6.2,6.21,6.17,6.18,120200.0
2008-11-24 10:45:00,6.19,6.21,6.17,6.17,267800.0,6.19,6.21,6.17,6.17,267800.0
2008-11-24 10:50:00,6.17,6.17,6.11,6.13,81600.0,6.17,6.17,6.11,6.13,81600.0
2008-11-24 10:55:00,6.13,6.19,6.13,6.19,63200.0,6.13,6.19,6.13,6.19,63200.0
2008-11-24 11:00:00,6.19,6.22,6.18,6.21,85700.0,6.19,6.22,6.18,6.21,85700.0
2008-11-24 11:05:00,6.21,6.22,6.16,6.17,135400.0,6.21,6.22,6.16,6.17,135400.0
2008-11-24 11:10:00,6.17,6.17,6.13,6.14,137600.0,6.17,6.17,6.13,6.14,137600.0
2008-11-24 11:15:00,6.14,6.15,6.13,6.13,139000.0,6.14,6.15,6.13,6.13,139000.0
2008-11-24 11:20:00,6.13,6.14,6.08,6.14,243000.0,6.13,6.14,6.08,6.14,243000.0
2008-11-24 11:25:00,6.14,6.17,6.13,6.15,191000.0,6.14,6.17,6.13,6.15,191000.0
2008-11-24 11:30:00,6.16,6.16,6.12,6.12,153700.0,6.16,6.16,6.12,6.12,153700.0
2008-11-24 11:35:00,6.12,6.16,6.12,6.12,158300.0,6.12,6.16,6.12,6.12,158300.0
2008-11-24 11:40:00,6.12,6.15,6.11,6.14,251300.0,6.12,6.15,6.11,6.14,251300.0
2008-11-24 11:45:00,6.14,6.16,6.11,6.11,263900.0,6.14,6.16,6.11,6.11,263900.0
2008-11-24 11:50:00,6.12,6.17,6.11,6.15,123600.0,6.12,6.17,6.11,6.15,123600.0
2008-11-24 11:55:00,6.15,6.15,6.1,6.1,100700.0,6.15,6.15,6.1,6.1,100700.0
2008-11-24 12:00:00,6.11,6.12,6.09,6.09,151400.0,6.11,6.12,6.09,6.09,151400.0
2008-11-24 12:05:00,6.09,6.09,6.0,6.02,232900.0,6.09,6.09,6.0,6.02,232900.0
2008-11-24 12:10:00,6.01,6.01,5.95,5.96,172400.0,6.01,6.01,5.95,5.96,172400.0
2008-11-24 12:15:00,5.96,5.98,5.89,5.92,447900.0,5.96,5.98,5.89,5.92,447900.0
2008-11-24 12:20:00,5.92,5.92,5.87,5.87,233400.0,5.92,5.92,5.87,5.87,233400.0
2008-11-24 12:25:00,5.88,5.91,5.87,5.91,200200.0,5.88,5.91,5.87,5.91,200200.0
2008-11-24 12:30:00,5.9,5.97,5.9,5.95,158500.0,5.9,5.97,5.9,5.95,158500.0
2008-11-24 12:35:00,5.95,6.0,5.93,5.95,115600.0,5.95,6.0,5.93,5.95,115600.0
2008-11-24 12:40:00,5.94,5.99,5.93,5.95,161900.0,5.94,5.99,5.93,5.95,161900.0
2008-11-24 12:45:00,5.95,5.95,5.86,5.9,343500.0,5.95,5.95,5.86,5.9,343500.0
2008-11-24 12:50:00,5.9,5.96,5.89,5.94,124500.0,5.9,5.96,5.89,5.94,124500.0
2008-11-24 12:55:00,5.94,5.95,5.85,5.85,245500.0,5.94,5.95,5.85,5.85,245500.0
2008-11-24 13:00:00,5.85,5.89,5.85,5.86,218200.0,5.85,5.89,5.85,5.86,218200.0
2008-11-24 13:05:00,5.86,5.86,5.8,5.83,215700.0,5.86,5.86,5.8,5.83,215700.0
2008-11-24 13:10:00,5.82,5.82,5.73,5.76,480700.0,5.82,5.82,5.73,5.76,480700.0
2008-11-24 13:15:00,5.76,5.78,5.68,5.75,335700.0,5.76,5.78,5.68,5.75,335700.0
2008-11-24 13:20:00,5.75,5.8,5.72,5.72,250800.0,5.75,5.8,5.72,5.72,250800.0
2008-11-24 13:25:00,5.72,5.8,5.69,5.8,162100.0,5.72,5.8,5.69,5.8,162100.0
2008-11-24 13:30:00,5.8,5.86,5.79,5.85,220700.0,5.8,5.86,5.79,5.85,220700.0
2008-11-24 13:35:00,5.85,5.86,5.79,5.82,292500.0,5.85,5.86,5.79,5.82,292500.0
2008-11-24 13:40:00,5.81,5.88,5.8,5.8,443700.0,5.81,5.88,5.8,5.8,443700.0
2008-11-24 13:45:00,5.81,5.9,5.8,5.84,428400.0,5.81,5.9,5.8,5.84,428400.0
2008-11-24 13:50:00,5.84,5.9,5.84,5.88,131900.0,5.84,5.9,5.84,5.88,131900.0
2008-11-24 13:55:00,5.89,5.94,5.86,5.93,330800.0,5.89,5.94,5.86,5.93,330800.0
2008-11-24 14:00:00,5.94,5.95,5.9,5.9,226800.0,5.94,5.95,5.9,5.9,226800.0
2008-11-24 14:05:00,5.91,5.92,5.9,5.91,253300.0,5.91,5.92,5.9,5.91,253300.0
2008-11-24 14:10:00,5.91,5.93,5.9,5.9,331100.0,5.91,5.93,5.9,5.9,331100.0
2008-11-24 14:15:00,5.91,5.94,5.9,5.91,274600.0,5.91,5.94,5.9,5.91,274600.0
2008-11-24 14:20:00,5.91,5.95,5.9,5.95,269800.0,5.91,5.95,5.9,5.95,269800.0
2008-11-24 14:25:00,5.95,5.95,5.86,5.87,291100.0,5.95,5.95,5.86,5.87,291100.0
2008-11-24 14:30:00,5.87,5.95,5.87,5.92,244700.0,5.87,5.95,5.87,5.92,244700.0
2008-11-24 14:35:00,5.92,5.93,5.86,5.86,300500.0,5.92,5.93,5.86,5.86,300500.0
2008-11-24 14:40:00,5.87,5.87,5.83,5.85,435900.0,5.87,5.87,5.83,5.85,435900.0
2008-11-24 14:45:00,5.84,5.88,5.84,5.86,210000.0,5.84,5.88,5.84,5.86,210000.0
2008-11-24 14:50:00,5.85,5.88,5.85,5.88,172700.0,5.85,5.88,5.85,5.88,172700.0
2008-11-24 14:55:00,5.88,5.9,5.88,5.89,220400.0,5.88,5.9,5.88,5.89,220400.0
2008-11-24 15:00:00,5.89,5.94,5.87,5.93,242400.0,5.89,5.94,5.87,5.93,242400.0
2008-11-24 15:05:00,5.93,5.95,5.91,5.95,319300.0,5.93,5.95,5.91,5.95,319300.0
2008-11-24 15:10:00,5.95,6.0,5.94,5.98,421900.0,5.95,6.0,5.94,5.98,421900.0
2008-11-24 15:15:00,5.98,6.0,5.95,5.99,300000.0,5.98,6.0,5.95,5.99,300000.0
2008-11-24 15:20:00,5.97,6.05,5.97,6.04,282000.0,5.97,6.05,5.97,6.04,282000.0
2008-11-24 15:25:00,6.04,6.13,6.04,6.13,233400.0,6.04,6.13,6.04,6.13,233400.0
2008-11-24 15:30:00,6.12,6.13,6.08,6.1,222100.0,6.12,6.13,6.08,6.1,222100.0
2008-11-24 15:35:00,6.09,6.14,6.07,6.14,204700.0,6.09,6.14,6.07,6.14,204700.0
2008-11-24 15:40:00,6.14,6.18,6.14,6.18,456000.0,6.14,6.18,6.14,6.18,456000.0
2008-11-24 15:45:00,6.18,6.19,6.12,6.13,394800.0,6.18,6.19,6.12,6.13,394800.0
2008-11-24 15:50:00,6.13,6.15,6.03,6.08,533400.0,6.13,6.15,6.03,6.08,533400.0
2008-11-24 15:55:00,6.08,6.12,6.03,6.04,505500.0,6.08,6.12,6.03,6.04,505500.0
2008-11-25 09:30:00,6.16,6.2,6.01,6.04,259300.0,6.16,6.2,6.01,6.04,259300.0
2008-11-25 09:35:00,6.03,6.13,6.03,6.04,99700.0,6.03,6.13,6.03,6.04,99700.0
2008-11-25 09:40:00,6.04,6.15,6.03,6.14,154000.0,6.04,6.15,6.03,6.14,154000.0
2008-11-25 09:45:00,6.13,6.2,6.13,6.17,622800.0,6.13,6.2,6.13,6.17,622800.0
2008-11-25 09:50:00,6.18,6.24,6.18,6.22,296400.0,6.18,6.24,6.18,6.22,296400.0
2008-11-25 09:55:00,6.22,6.26,6.15,6.26,627700.0,6.22,6.26,6.15,6.26,627700.0
2008-11-25 10:00:00,6.26,6.37,6.26,6.34,705500.0,6.26,6.37,6.26,6.34,705500.0
2008-11-25 10:05:00,6.35,6.38,6.29,6.33,232000.0,6.35,6.38,6.29,6.33,232000.0
2008-11-25 10:10:00,6.32,6.33,6.24,6.28,215000.0,6.32,6.33,6.24,6.28,215000.0
2008-11-25 10:15:00,6.28,6.29,6.19,6.24,346400.0,6.28,6.29,6.19,6.24,346400.0
2008-11-25 10:20:00,6.23,6.24,6.17,6.18,180000.0,6.23,6.24,6.17,6.18,180000.0
2008-11-25 10:25:00,6.19,6.28,6.19,6.25,258000.0,6.19,6.28,6.19,6.25,258000.0
2008-11-25 10:30:00,6.25,6.29,6.25,6.27,250200.0,6.25,6.29,6.25,6.27,250200.0
2008-11-25 10:35:00,6.26,6.28,6.24,6.27,410400.0,6.26,6.28,6.24,6.27,410400.0
2008-11-25 10:40:00,6.27,6.28,6.23,6.24,269900.0,6.27,6.28,6.23,6.24,269900.0
2008-11-25 10:45:00,6.25,6.25,6.15,6.16,119200.0,6.25,6.25,6.15,6.16,119200.0
2008-11-25 10:50:00,6.15,6.17,6.14,6.14,54100.0,6.15,6.17,6.14,6.14,54100.0
2008-11-25 10:55:00,6.14,6.2,6.14,6.18,115800.0,6.14,6.2,6.14,6.18,115800.0
2008-11-25 11:00:00,6.18,6.19,6.14,6.14,147100.0,6.18,6.19,6.14,6.14,147100.0
2008-11-25 11:05:00,6.15,6.15,6.1,6.12,118400.0,6.15,6.15,6.1,6.12,118400.0
2008-11-25 11:10:00,6.12,6.16,6.11,6.16,54400.0,6.12,6.16,6.11,6.16,54400.0
2008-11-25 11:15:00,6.15,6.18,6.13,6.17,122000.0,6.15,6.18,6.13,6.17,122000.0
2008-11-25 11:20:00,6.17,6.2,6.17,6.2,59200.0,6.17,6.2,6.17,6.2,59200.0
2008-11-25 11:25:00,6.19,6.22,6.19,6.22,100900.0,6.19,6.22,6.19,6.22,100900.0
2008-11-25 11:30:00,6.21,6.23,6.19,6.2,101300.0,6.21,6.23,6.19,6.2,101300.0
2008-11-25 11:35:00,6.2,6.21,6.18,6.19,109200.0,6.2,6.21,6.18,6.19,109200.0
2008-11-25 11:40:00,6.19,6.25,6.18,6.25,214200.0,6.19,6.25,6.18,6.25,214200.0
2008-11-25 11:45:00,6.24,6.25,6.22,6.22,100300.0,6.24,6.25,6.22,6.22,100300.0
2008-11-25 11:50:00,6.21,6.23,6.19,6.22,245500.0,6.21,6.23,6.19,6.22,245500.0
2008-11-25 11:55:00,6.23,6.25,6.22,6.22,129700.0,6.23,6.25,6.22,6.22,129700.0
2008-11-25 12:00:00,6.22,6.24,6.21,6.21,62900.0,6.22,6.24,6.21,6.21,62900.0
2008-11-25 12:05:00,6.21,6.23,6.19,6.21,113800.0,6.21,6.23,6.19,6.21,113800.0
2008-11-25 12:10:00,6.21,6.21,6.18,6.18,244600.0,6.21,6.21,6.18,6.18,244600.0
2008-11-25 12:15:00,6.18,6.19,6.15,6.15,83900.0,6.18,6.19,6.15,6.15,83900.0
2008-11-25 12:20:00,6.15,6.16,6.11,6.12,149800.0,6.15,6.16,6.11,6.12,149800.0
2008-11-25 12:25:00,6.13,6.13,6.09,6.12,112700.0,6.13,6.13,6.09,6.12,112700.0
2008-11-25 12:30:00,6.11,6.13,6.1,6.1,110800.0,6.11,6.13,6.1,6.1,110800.0
2008-11-25 12:35:00,6.11,6.13,6.1,6.12,86000.0,6.11,6.13,6.1,6.12,86000.0
2008-11-25 12:40:00,6.12,6.16,6.12,6.14,119800.0,6.12,6.16,6.12,6.14,119800.0
2008-11-25 12:45:00,6.14,6.14,6.08,6.08,154400.0,6.14,6.14,6.08,6.08,154400.0
2008-11-25 12:50:00,6.08,6.09,6.07,6.07,122400.0,6.08,6.09,6.07,6.07,122400.0
2008-11-25 12:55:00,6.07,6.07,6.03,6.04,151200.0,6.07,6.07,6.03,6.04,151200.0
2008-11-25 13:00:00,6.04,6.06,6.03,6.03,111100.0,6.04,6.06,6.03,6.03,111100.0
2008-11-25 13:05:00,6.04,6.08,6.03,6.07,83300.0,6.04,6.08,6.03,6.07,83300.0
2008-11-25 13:10:00,6.07,6.12,6.07,6.08,88700.0,6.07,6.12,6.07,6.08,88700.0
2008-11-25 13:15:00,6.07,6.08,6.03,6.06,96900.0,6.07,6.08,6.03,6.06,96900.0
2008-11-25 13:20:00,6.07,6.07,6.02,6.02,100700.0,6.07,6.07,6.02,6.02,100700.0
2008-11-25 13:25:00,6.03,6.1,6.02,6.1,102300.0,6.03,6.1,6.02,6.1,102300.0
2008-11-25 13:30:00,6.09,6.16,6.09,6.12,169600.0,6.09,6.16,6.09,6.12,169600.0
2008-11-25 13:35:00,6.12,6.13,6.09,6.1,77800.0,6.12,6.13,6.09,6.1,77800.0
2008-11-25 13:40:00,6.1,6.12,6.05,6.06,103100.0,6.1,6.12,6.05,6.06,103100.0
2008-11-25 13:45:00,6.05,6.11,6.05,6.09,126600.0,6.05,6.11,6.05,6.09,126600.0
2008-11-25 13:50:00,6.08,6.1,6.07,6.08,55800.0,6.08,6.1,6.07,6.08,55800.0
2008-11-25 13:55:00,6.07,6.08,6.03,6.04,86300.0,6.07,6.08,6.03,6.04,86300.0
2008-11-25 14:00:00,6.03,6.06,6.02,6.05,86100.0,6.03,6.06,6.02,6.05,86100.0
2008-11-25 14:05:00,6.06,6.07,6.0,6.01,161100.0,6.06,6.07,6.0,6.01,161100.0
2008-11-25 14:10:00,6.02,6.02,5.96,5.96,162600.0,6.02,6.02,5.96,5.96,162600.0
2008-11-25 14:15:00,5.96,5.98,5.93,5.98,244900.0,5.96,5.98,5.93,5.98,244900.0
2008-11-25 14:20:00,5.97,5.99,5.95,5.99,133200.0,5.97,5.99,5.95,5.99,133200.0
2008-11-25 14:25:00,5.99,5.99,5.93,5.95,185800.0,5.99,5.99,5.93,5.95,185800.0
2008-11-25 14:30:00,5.95,6.06,5.94,6.05,299800.0,5.95,6.06,5.94,6.05,299800.0
2008-11-25 14:35:00,6.06,6.08,6.02,6.06,165500.0,6.06,6.08,6.02,6.06,165500.0
2008-11-25 14:40:00,6.05,6.11,6.05,6.1,190700.0,6.05,6.11,6.05,6.1,190700.0
2008-11-25 14:45:00,6.1,6.12,6.09,6.1,289000.0,6.1,6.12,6.09,6.1,289000.0
2008-11-25 14:50:00,6.1,6.15,6.09,6.14,187900.0,6.1,6.15,6.09,6.14,187900.0
2008-11-25 14:55:00,6.14,6.22,6.14,6.19,230000.0,6.14,6.22,6.14,6.19,230000.0
2008-11-25 15:00:00,6.18,6.2,6.16,6.18,339900.0,6.18,6.2,6.16,6.18,339900.0
2008-11-25 15:05:00,6.17,6.2,6.16,6.17,205200.0,6.17,6.2,6.16,6.17,205200.0
2008-11-25 15:10:00,6.16,6.19,6.16,6.18,129500.0,6.16,6.19,6.16,6.18,129500.0
2008-11-25 15:15:00,6.17,6.19,6.14,6.14,301300.0,6.17,6.19,6.14,6.14,301300.0
2008-11-25 15:20:00,6.14,6.16,6.1,6.11,157400.0,6.14,6.16,6.1,6.11,157400.0
2008-11-25 15:25:00,6.11,6.14,6.08,6.11,363800.0,6.11,6.14,6.08,6.11,363800.0
2008-11-25 15:30:00,6.12,6.13,6.1,6.12,274100.0,6.12,6.13,6.1,6.12,274100.0
2008-11-25 15:35:00,6.12,6.17,6.12,6.15,403400.0,6.12,6.17,6.12,6.15,403400.0
2008-11-25 15:40:00,6.14,6.16,6.12,6.15,595200.0,6.14,6.16,6.12,6.15,595200.0
2008-11-25 15:45:00,6.15,6.16,6.12,6.15,377800.0,6.15,6.16,6.12,6.15,377800.0
2008-11-25 15:50:00,6.14,6.22,6.14,6.21,486500.0,6.14,6.22,6.14,6.21,486500.0
2008-11-25 15:55:00,6.21,6.22,6.12,6.14,784400.0,6.21,6.22,6.12,6.14,784400.0
2008-11-26 09:30:00,5.96,6.06,5.79,6.02,173600.0,5.96,6.06,5.79,6.02,173600.0
2008-11-26 09:35:00,6.03,6.11,5.91,6.11,191900.0,6.03,6.11,5.91,6.11,191900.0
2008-11-26 09:40:00,6.1,6.1,6.04,6.06,165500.0,6.1,6.1,6.04,6.06,165500.0
2008-11-26 09:45:00,6.06,6.09,6.06,6.08,86200.0,6.06,6.09,6.06,6.08,86200.0
2008-11-26 09:50:00,6.08,6.09,6.05,6.09,64800.0,6.08,6.09,6.05,6.09,64800.0
2008-11-26 09:55:00,6.09,6.1,6.06,6.07,84700.0,6.09,6.1,6.06,6.07,84700.0
2008-11-26 10:00:00,6.07,6.08,6.05,6.05,77200.0,6.07,6.08,6.05,6.05,77200.0
2008-11-26 10:05:00,6.05,6.06,5.98,6.0,221100.0,6.05,6.06,5.98,6.0,221100.0
2008-11-26 10:10:00,6.0,6.06,5.99,6.06,126000.0,6.0,6.06,5.99,6.06,126000.0
2008-11-26 10:15:00,6.06,6.06,6.03,6.04,56000.0,6.06,6.06,6.03,6.04,56000.0
2008-11-26 10:20:00,6.03,6.04,6.01,6.04,106900.0,6.03,6.04,6.01,6.04,106900.0
2008-11-26 10:25:00,6.04,6.07,6.03,6.07,78400.0,6.04,6.07,6.03,6.07,78400.0
2008-11-26 10:30:00,6.07,6.08,6.06,6.06,87200.0,6.07,6.08,6.06,6.06,87200.0
2008-11-26 10:35:00,6.06,6.07,6.03,6.04,50100.0,6.06,6.07,6.03,6.04,50100.0
2008-11-26 10:40:00,6.03,6.04,6.02,6.03,54500.0,6.03,6.04,6.02,6.03,54500.0
2008-11-26 10:45:00,6.03,6.04,6.0,6.03,50100.0,6.03,6.04,6.0,6.03,50100.0
2008-11-26 10:50:00,6.02,6.08,6.02,6.08,60900.0,6.02,6.08,6.02,6.08,60900.0
2008-11-26 10:55:00,6.08,6.1,6.07,6.1,72900.0,6.08,6.1,6.07,6.1,72900.0
2008-11-26 11:00:00,6.09,6.09,6.04,6.04,46200.0,6.09,6.09,6.04,6.04,46200.0
2008-11-26 11:05:00,6.04,6.07,6.03,6.05,144900.0,6.04,6.07,6.03,6.05,144900.0
2008-11-26 11:10:00,6.06,6.07,6.05,6.07,65000.0,6.06,6.07,6.05,6.07,65000.0
2008-11-26 11:15:00,6.07,6.08,6.03,6.06,55800.0,6.07,6.08,6.03,6.06,55800.0
2008-11-26 11:20:00,6.06,6.1,6.06,6.08,219000.0,6.06,6.1,6.06,6.08,219000.0
2008-11-26 11:25:00,6.09,6.1,6.08,6.09,174700.0,6.09,6.1,6.08,6.09,174700.0
2008-11-26 11:30:00,6.1,6.1,6.07,6.07,409100.0,6.1,6.1,6.07,6.07,409100.0
2008-11-26 11:35:00,6.07,6.11,6.07,6.09,249900.0,6.07,6.11,6.07,6.09,249900.0
2008-11-26 11:40:00,6.1,6.1,6.08,6.09,51000.0,6.1,6.1,6.08,6.09,51000.0
2008-11-26 11:45:00,6.09,6.1,6.08,6.09,119900.0,6.09,6.1,6.08,6.09,119900.0
2008-11-26 11:50:00,6.09,6.1,6.09,6.1,170800.0,6.09,6.1,6.09,6.1,170800.0
2008-11-26 11:55:00,6.09,6.1,6.08,6.08,63100.0,6.09,6.1,6.08,6.08,63100.0
2008-11-26 12:00:00,6.08,6.1,6.08,6.1,82600.0,6.08,6.1,6.08,6.1,82600.0
2008-11-26 12:05:00,6.1,6.1,6.09,6.1,60200.0,6.1,6.1,6.09,6.1,60200.0
2008-11-26 12:10:00,6.09,6.1,6.05,6.06,145500.0,6.09,6.1,6.05,6.06,145500.0
2008-11-26 12:15:00,6.06,6.08,6.06,6.08,39800.0,6.06,6.08,6.06,6.08,39800.0
2008-11-26 12:20:00,6.08,6.08,6.06,6.06,64100.0,6.08,6.08,6.06,6.06,64100.0
2008-11-26 12:25:00,6.05,6.08,6.05,6.08,46900.0,6.05,6.08,6.05,6.08,46900.0
2008-11-26 12:30:00,6.08,6.09,6.07,6.09,73000.0,6.08,6.09,6.07,6.09,73000.0
2008-11-26 12:35:00,6.09,6.1,6.07,6.09,118100.0,6.09,6.1,6.07,6.09,118100.0
2008-11-26 12:40:00,6.1,6.1,6.07,6.08,159700.0,6.1,6.1,6.07,6.08,159700.0
2008-11-26 12:45:00,6.08,6.08,6.07,6.07,168900.0,6.08,6.08,6.07,6.07,168900.0
2008-11-26 12:50:00,6.07,6.1,6.07,6.1,281400.0,6.07,6.1,6.07,6.1,281400.0
2008-11-26 12:55:00,6.1,6.1,6.09,6.1,445400.0,6.1,6.1,6.09,6.1,445400.0
2008-11-26 13:00:00,6.1,6.11,6.09,6.09,129700.0,6.1,6.11,6.09,6.09,129700.0
2008-11-26 13:05:00,6.1,6.11,6.09,6.1,406100.0,6.1,6.11,6.09,6.1,406100.0
2008-11-26 13:10:00,6.1,6.1,6.06,6.08,165900.0,6.1,6.1,6.06,6.08,165900.0
2008-11-26 13:15:00,6.07,6.08,6.07,6.08,17800.0,6.07,6.08,6.07,6.08,17800.0
2008-11-26 13:20:00,6.08,6.08,6.04,6.05,107500.0,6.08,6.08,6.04,6.05,107500.0
2008-11-26 13:25:00,6.05,6.09,6.04,6.08,211500.0,6.05,6.09,6.04,6.08,211500.0
2008-11-26 13:30:00,6.08,6.09,6.05,6.05,82200.0,6.08,6.09,6.05,6.05,82200.0
2008-11-26 13:35:00,6.06,6.06,6.04,6.06,85600.0,6.06,6.06,6.04,6.06,85600.0
2008-11-26 13:40:00,6.06,6.09,6.05,6.09,110000.0,6.06,6.09,6.05,6.09,110000.0
2008-11-26 13:45:00,6.09,6.09,6.08,6.09,40200.0,6.09,6.09,6.08,6.09,40200.0
2008-11-26 13:50:00,6.08,6.1,6.07,6.07,170700.0,6.08,6.1,6.07,6.07,170700.0
2008-11-26 13:55:00,6.08,6.09,6.07,6.09,60400.0,6.08,6.09,6.07,6.09,60400.0
2008-11-26 14:00:00,6.09,6.09,6.07,6.07,95000.0,6.09,6.09,6.07,6.07,95000.0
2008-11-26 14:05:00,6.07,6.09,6.07,6.09,97000.0,6.07,6.09,6.07,6.09,97000.0
2008-11-26 14:10:00,6.08,6.09,6.06,6.06,68900.0,6.08,6.09,6.06,6.06,68900.0
2008-11-26 14:15:00,6.06,6.07,6.05,6.07,208000.0,6.06,6.07,6.05,6.07,208000.0
2008-11-26 14:20:00,6.07,6.08,6.06,6.07,201700.0,6.07,6.08,6.06,6.07,201700.0
2008-11-26 14:25:00,6.07,6.09,6.06,6.07,123000.0,6.07,6.09,6.06,6.07,123000.0
2008-11-26 14:30:00,6.07,6.1,6.06,6.09,271500.0,6.07,6.1,6.06,6.09,271500.0
2008-11-26 14:35:00,6.09,6.1,6.08,6.09,161300.0,6.09,6.1,6.08,6.09,161300.0
2008-11-26 14:40:00,6.09,6.1,6.08,6.09,203100.0,6.09,6.1,6.08,6.09,203100.0
2008-11-26 14:45:00,6.09,6.11,6.08,6.1,417300.0,6.09,6.11,6.08,6.1,417300.0
2008-11-26 14:50:00,6.09,6.1,6.09,6.1,128600.0,6.09,6.1,6.09,6.1,128600.0
2008-11-26 14:55:00,6.09,6.1,6.08,6.09,201800.0,6.09,6.1,6.08,6.09,201800.0
2008-11-26 15:00:00,6.1,6.1,6.09,6.1,79200.0,6.1,6.1,6.09,6.1,79200.0
2008-11-26 15:05:00,6.09,6.1,6.09,6.09,114400.0,6.09,6.1,6.09,6.09,114400.0
2008-11-26 15:10:00,6.1,6.1,6.09,6.1,345200.0,6.1,6.1,6.09,6.1,345200.0
2008-11-26 15:15:00,6.1,6.1,6.09,6.1,166500.0,6.1,6.1,6.09,6.1,166500.0
2008-11-26 15:20:00,6.1,6.1,6.09,6.1,68300.0,6.1,6.1,6.09,6.1,68300.0
2008-11-26 15:25:00,6.1,6.1,6.09,6.1,108300.0,6.1,6.1,6.09,6.1,108300.0
2008-11-26 15:30:00,6.09,6.12,6.09,6.11,1007400.0,6.09,6.12,6.09,6.11,1007400.0
2008-11-26 15:35:00,6.1,6.14,6.08,6.11,948400.0,6.1,6.14,6.08,6.11,948400.0
2008-11-26 15:40:00,6.11,6.12,6.06,6.07,312800.0,6.11,6.12,6.06,6.07,312800.0
2008-11-26 15:45:00,6.07,6.1,6.06,6.07,198300.0,6.07,6.1,6.06,6.07,198300.0
2008-11-26 15:50:00,6.07,6.1,6.07,6.1,202800.0,6.07,6.1,6.07,6.1,202800.0
2008-11-26 15:55:00,6.1,6.1,6.06,6.06,869000.0,6.1,6.1,6.06,6.06,869000.0
2008-11-28 09:30:00,6.04,6.26,6.01,6.16,126100.0,6.04,6.26,6.01,6.16,126100.0
2008-11-28 09:35:00,6.16,6.28,6.15,6.24,199300.0,6.16,6.28,6.15,6.24,199300.0
2008-11-28 09:40:00,6.24,6.26,6.24,6.25,64500.0,6.24,6.26,6.24,6.25,64500.0
2008-11-28 09:45:00,6.25,6.26,6.24,6.24,78400.0,6.25,6.26,6.24,6.24,78400.0
2008-11-28 09:50:00,6.24,6.25,6.21,6.22,74900.0,6.24,6.25,6.21,6.22,74900.0
2008-11-28 09:55:00,6.21,6.22,6.19,6.19,66100.0,6.21,6.22,6.19,6.19,66100.0
2008-11-28 10:00:00,6.19,6.25,6.18,6.24,155000.0,6.19,6.25,6.18,6.24,155000.0
2008-11-28 10:05:00,6.24,6.25,6.22,6.24,127700.0,6.24,6.25,6.22,6.24,127700.0
2008-11-28 10:10:00,6.24,6.25,6.24,6.24,34200.0,6.24,6.25,6.24,6.24,34200.0
2008-11-28 10:15:00,6.24,6.25,6.23,6.25,134300.0,6.24,6.25,6.23,6.25,134300.0
2008-11-28 10:20:00,6.24,6.29,6.24,6.28,213900.0,6.24,6.29,6.24,6.28,213900.0
2008-11-28 10:25:00,6.3,6.3,6.25,6.25,101200.0,6.3,6.3,6.25,6.25,101200.0
2008-11-28 10:30:00,6.26,6.26,6.21,6.21,108500.0,6.26,6.26,6.21,6.21,108500.0
2008-11-28 10:35:00,6.21,6.24,6.19,6.2,155300.0,6.21,6.24,6.19,6.2,155300.0
2008-11-28 10:40:00,6.2,6.21,6.14,6.14,172900.0,6.2,6.21,6.14,6.14,172900.0
2008-11-28 10:45:00,6.15,6.16,6.14,6.14,117800.0,6.15,6.16,6.14,6.14,117800.0
2008-11-28 10:50:00,6.15,6.15,6.14,6.15,66400.0,6.15,6.15,6.14,6.15,66400.0
2008-11-28 10:55:00,6.14,6.16,6.14,6.14,187900.0,6.14,6.16,6.14,6.14,187900.0
2008-11-28 11:00:00,6.14,6.15,6.11,6.12,75300.0,6.14,6.15,6.11,6.12,75300.0
2008-11-28 11:05:00,6.12,6.12,6.07,6.07,97400.0,6.12,6.12,6.07,6.07,97400.0
2008-11-28 11:10:00,6.07,6.08,6.06,6.07,219800.0,6.07,6.08,6.06,6.07,219800.0
2008-11-28 11:15:00,6.06,6.09,6.06,6.07,102500.0,6.06,6.09,6.06,6.07,102500.0
2008-11-28 11:20:00,6.07,6.07,6.01,6.02,174000.0,6.07,6.07,6.01,6.02,174000.0
2008-11-28 11:25:00,6.01,6.06,6.01,6.03,308600.0,6.01,6.06,6.01,6.03,308600.0
2008-11-28 11:30:00,6.02,6.08,6.01,6.05,191300.0,6.02,6.08,6.01,6.05,191300.0
2008-11-28 11:35:00,6.06,6.06,6.05,6.05,72800.0,6.06,6.06,6.05,6.05,72800.0
2008-11-28 11:40:00,6.06,6.07,6.05,6.05,89200.0,6.06,6.07,6.05,6.05,89200.0
2008-11-28 11:45:00,6.05,6.1,6.05,6.09,123200.0,6.05,6.1,6.05,6.09,123200.0
2008-11-28 11:50:00,6.1,6.15,6.09,6.15,186700.0,6.1,6.15,6.09,6.15,186700.0
2008-11-28 11:55:00,6.15,6.18,6.12,6.13,262500.0,6.15,6.18,6.12,6.13,262500.0
2008-11-28 12:00:00,6.12,6.15,6.12,6.14,122900.0,6.12,6.15,6.12,6.14,122900.0
2008-11-28 12:05:00,6.15,6.18,6.14,6.17,90700.0,6.15,6.18,6.14,6.17,90700.0
2008-11-28 12:10:00,6.16,6.2,6.16,6.19,79000.0,6.16,6.2,6.16,6.19,79000.0
2008-11-28 12:15:00,6.19,6.2,6.1,6.12,175100.0,6.19,6.2,6.1,6.12,175100.0
2008-11-28 12:20:00,6.12,6.15,6.12,6.14,91800.0,6.12,6.15,6.12,6.14,91800.0
2008-11-28 12:25:00,6.13,6.14,6.09,6.1,157500.0,6.13,6.14,6.09,6.1,157500.0
2008-11-28 12:30:00,6.1,6.1,6.09,6.1,71000.0,6.1,6.1,6.09,6.1,71000.0
2008-11-28 12:35:00,6.09,6.1,6.09,6.09,81300.0,6.09,6.1,6.09,6.09,81300.0
2008-11-28 12:40:00,6.1,6.17,6.01,6.17,350000.0,6.1,6.17,6.01,6.17,350000.0
2008-11-28 12:45:00,6.17,6.17,6.1,6.13,187000.0,6.17,6.17,6.1,6.13,187000.0
2008-11-28 12:50:00,6.13,6.16,6.12,6.14,319600.0,6.13,6.16,6.12,6.14,319600.0
2008-11-28 12:55:00,6.14,6.16,6.12,6.15,399000.0,6.14,6.16,6.12,6.15,399000.0
2008-11-28 13:00:00,6.15,6.17,6.13,6.17,565400.0,6.15,6.17,6.13,6.17,565400.0
2008-11-28 13:05:00,6.17,6.17,6.16,6.16,4500.0,6.17,6.17,6.16,6.16,4500.0
2008-11-28 13:10:00,6.17,6.17,6.17,6.17,100.0,6.17,6.17,6.17,6.17,100.0
2008-11-28 13:15:00,6.17,6.17,6.16,6.16,2600.0,6.17,6.17,6.16,6.16,2600.0
2008-11-28 13:20:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2008-11-28 13:25:00,6.17,6.17,6.17,6.17,18500.0,6.17,6.17,6.17,6.17,18500.0
2008-11-28 13:30:00,6.17,6.17,6.17,6.17,100.0,6.17,6.17,6.17,6.17,100.0
2008-11-28 13:35:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 13:40:00,6.17,6.17,6.17,6.17,100.0,6.17,6.17,6.17,6.17,100.0
2008-11-28 13:45:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 13:50:00,6.17,6.17,6.17,6.17,100.0,6.17,6.17,6.17,6.17,100.0
2008-11-28 13:55:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 14:00:00,6.17,6.17,6.17,6.17,100.0,6.17,6.17,6.17,6.17,100.0
2008-11-28 14:05:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 14:10:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 14:15:00,6.17,6.17,6.17,6.17,100.0,6.17,6.17,6.17,6.17,100.0
2008-11-28 14:20:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 14:25:00,6.17,6.17,6.17,6.17,100.0,6.17,6.17,6.17,6.17,100.0
2008-11-28 14:30:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 14:35:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 14:40:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 14:45:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 14:50:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 14:55:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:00:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:05:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:10:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:15:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:20:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:25:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:30:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:35:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:40:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:45:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:50:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:55:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-12-01 09:30:00,5.98,6.05,5.9,5.99,164800.0,5.98,6.05,5.9,5.99,164800.0
2008-12-01 09:35:00,6.0,6.01,5.96,5.97,110200.0,6.0,6.01,5.96,5.97,110200.0
2008-12-01 09:40:00,5.97,6.0,5.87,5.96,128600.0,5.97,6.0,5.87,5.96,128600.0
2008-12-01 09:45:00,5.96,5.99,5.92,5.94,103400.0,5.96,5.99,5.92,5.94,103400.0
2008-12-01 09:50:00,5.95,5.98,5.92,5.95,304100.0,5.95,5.98,5.92,5.95,304100.0
2008-12-01 09:55:00,5.96,5.98,5.92,5.92,188500.0,5.96,5.98,5.92,5.92,188500.0
2008-12-01 10:00:00,5.92,5.95,5.89,5.9,147700.0,5.92,5.95,5.89,5.9,147700.0
2008-12-01 10:05:00,5.9,5.93,5.86,5.91,158700.0,5.9,5.93,5.86,5.91,158700.0
2008-12-01 10:10:00,5.9,5.93,5.88,5.9,109300.0,5.9,5.93,5.88,5.9,109300.0
2008-12-01 10:15:00,5.91,5.92,5.87,5.88,107100.0,5.91,5.92,5.87,5.88,107100.0
2008-12-01 10:20:00,5.88,5.9,5.86,5.9,64600.0,5.88,5.9,5.86,5.9,64600.0
2008-12-01 10:25:00,5.89,5.95,5.88,5.93,136300.0,5.89,5.95,5.88,5.93,136300.0
2008-12-01 10:30:00,5.94,5.99,5.92,5.99,130000.0,5.94,5.99,5.92,5.99,130000.0
2008-12-01 10:35:00,5.99,5.99,5.96,5.99,211700.0,5.99,5.99,5.96,5.99,211700.0
2008-12-01 10:40:00,5.98,6.0,5.95,5.99,141500.0,5.98,6.0,5.95,5.99,141500.0
2008-12-01 10:45:00,5.99,6.02,5.99,5.99,95100.0,5.99,6.02,5.99,5.99,95100.0
2008-12-01 10:50:00,5.99,6.0,5.97,5.98,120900.0,5.99,6.0,5.97,5.98,120900.0
2008-12-01 10:55:00,5.99,6.0,5.96,5.99,133200.0,5.99,6.0,5.96,5.99,133200.0
2008-12-01 11:00:00,6.0,6.01,5.98,6.01,139500.0,6.0,6.01,5.98,6.01,139500.0
2008-12-01 11:05:00,6.01,6.02,5.99,6.02,105500.0,6.01,6.02,5.99,6.02,105500.0
2008-12-01 11:10:00,6.01,6.05,6.01,6.04,115800.0,6.01,6.05,6.01,6.04,115800.0
2008-12-01 11:15:00,6.05,6.09,6.04,6.09,97300.0,6.05,6.09,6.04,6.09,97300.0
2008-12-01 11:20:00,6.08,6.09,6.02,6.04,163400.0,6.08,6.09,6.02,6.04,163400.0
2008-12-01 11:25:00,6.04,6.05,5.98,5.98,111100.0,6.04,6.05,5.98,5.98,111100.0
2008-12-01 11:30:00,5.98,6.02,5.98,6.01,55900.0,5.98,6.02,5.98,6.01,55900.0
2008-12-01 11:35:00,6.01,6.02,5.99,5.99,172800.0,6.01,6.02,5.99,5.99,172800.0
2008-12-01 11:40:00,5.99,6.01,5.99,5.99,141500.0,5.99,6.01,5.99,5.99,141500.0
2008-12-01 11:45:00,5.99,6.02,5.99,6.02,135400.0,5.99,6.02,5.99,6.02,135400.0
2008-12-01 11:50:00,6.01,6.02,5.98,5.98,191100.0,6.01,6.02,5.98,5.98,191100.0
2008-12-01 11:55:00,5.99,6.02,5.97,5.97,104000.0,5.99,6.02,5.97,5.97,104000.0
2008-12-01 12:00:00,5.97,6.0,5.95,5.98,127400.0,5.97,6.0,5.95,5.98,127400.0
2008-12-01 12:05:00,5.99,6.02,5.98,6.01,89700.0,5.99,6.02,5.98,6.01,89700.0
2008-12-01 12:10:00,6.01,6.03,6.01,6.01,84200.0,6.01,6.03,6.01,6.01,84200.0
2008-12-01 12:15:00,6.02,6.03,5.98,5.99,111000.0,6.02,6.03,5.98,5.99,111000.0
2008-12-01 12:20:00,6.0,6.01,5.96,5.97,113800.0,6.0,6.01,5.96,5.97,113800.0
2008-12-01 12:25:00,5.98,5.98,5.91,5.91,99400.0,5.98,5.98,5.91,5.91,99400.0
2008-12-01 12:30:00,5.91,5.98,5.91,5.97,70300.0,5.91,5.98,5.91,5.97,70300.0
2008-12-01 12:35:00,5.98,5.98,5.96,5.98,62300.0,5.98,5.98,5.96,5.98,62300.0
2008-12-01 12:40:00,5.97,6.0,5.97,5.98,176900.0,5.97,6.0,5.97,5.98,176900.0
2008-12-01 12:45:00,5.99,6.0,5.98,5.98,59400.0,5.99,6.0,5.98,5.98,59400.0
2008-12-01 12:50:00,5.98,6.0,5.96,5.99,103600.0,5.98,6.0,5.96,5.99,103600.0
2008-12-01 12:55:00,5.99,6.0,5.98,5.99,77000.0,5.99,6.0,5.98,5.99,77000.0
2008-12-01 13:00:00,5.99,6.01,5.99,6.0,72400.0,5.99,6.01,5.99,6.0,72400.0
2008-12-01 13:05:00,6.01,6.03,6.0,6.02,93900.0,6.01,6.03,6.0,6.02,93900.0
2008-12-01 13:10:00,6.01,6.02,5.99,6.0,173800.0,6.01,6.02,5.99,6.0,173800.0
2008-12-01 13:15:00,5.99,6.0,5.98,5.98,137700.0,5.99,6.0,5.98,5.98,137700.0
2008-12-01 13:20:00,5.98,6.0,5.98,5.99,50700.0,5.98,6.0,5.98,5.99,50700.0
2008-12-01 13:25:00,6.0,6.0,5.99,5.99,66100.0,6.0,6.0,5.99,5.99,66100.0
2008-12-01 13:30:00,6.0,6.0,5.99,5.99,76800.0,6.0,6.0,5.99,5.99,76800.0
2008-12-01 13:35:00,5.99,6.0,5.99,6.0,62200.0,5.99,6.0,5.99,6.0,62200.0
2008-12-01 13:40:00,5.99,6.0,5.96,5.96,215600.0,5.99,6.0,5.96,5.96,215600.0
2008-12-01 13:45:00,5.96,5.98,5.92,5.92,203900.0,5.96,5.98,5.92,5.92,203900.0
2008-12-01 13:50:00,5.92,5.94,5.9,5.91,92000.0,5.92,5.94,5.9,5.91,92000.0
2008-12-01 13:55:00,5.91,5.97,5.9,5.96,107300.0,5.91,5.97,5.9,5.96,107300.0
2008-12-01 14:00:00,5.95,5.97,5.93,5.95,107300.0,5.95,5.97,5.93,5.95,107300.0
2008-12-01 14:05:00,5.95,5.97,5.92,5.97,90200.0,5.95,5.97,5.92,5.97,90200.0
2008-12-01 14:10:00,5.96,5.97,5.95,5.97,70000.0,5.96,5.97,5.95,5.97,70000.0
2008-12-01 14:15:00,5.96,5.97,5.93,5.95,136800.0,5.96,5.97,5.93,5.95,136800.0
2008-12-01 14:20:00,5.94,6.0,5.94,5.98,145800.0,5.94,6.0,5.94,5.98,145800.0
2008-12-01 14:25:00,5.98,6.0,5.98,5.99,93700.0,5.98,6.0,5.98,5.99,93700.0
2008-12-01 14:30:00,5.99,6.0,5.97,5.99,262300.0,5.99,6.0,5.97,5.99,262300.0
2008-12-01 14:35:00,5.99,6.0,5.95,5.96,141900.0,5.99,6.0,5.95,5.96,141900.0
2008-12-01 14:40:00,5.96,6.0,5.95,5.99,126700.0,5.96,6.0,5.95,5.99,126700.0
2008-12-01 14:45:00,5.99,6.06,5.99,6.03,268700.0,5.99,6.06,5.99,6.03,268700.0
2008-12-01 14:50:00,6.03,6.08,6.03,6.06,161300.0,6.03,6.08,6.03,6.06,161300.0
2008-12-01 14:55:00,6.06,6.07,6.02,6.04,158100.0,6.06,6.07,6.02,6.04,158100.0
2008-12-01 15:00:00,6.04,6.06,6.0,6.01,160900.0,6.04,6.06,6.0,6.01,160900.0
2008-12-01 15:05:00,6.01,6.04,5.98,5.99,196400.0,6.01,6.04,5.98,5.99,196400.0
2008-12-01 15:10:00,6.0,6.04,5.98,6.02,127900.0,6.0,6.04,5.98,6.02,127900.0
2008-12-01 15:15:00,6.02,6.05,6.01,6.02,233400.0,6.02,6.05,6.01,6.02,233400.0
2008-12-01 15:20:00,6.02,6.03,5.97,5.98,142700.0,6.02,6.03,5.97,5.98,142700.0
2008-12-01 15:25:00,5.98,6.02,5.96,6.0,238700.0,5.98,6.02,5.96,6.0,238700.0
2008-12-01 15:30:00,6.0,6.02,5.97,5.99,228800.0,6.0,6.02,5.97,5.99,228800.0
2008-12-01 15:35:00,5.99,6.01,5.96,5.99,289100.0,5.99,6.01,5.96,5.99,289100.0
2008-12-01 15:40:00,5.99,6.02,5.94,5.95,320100.0,5.99,6.02,5.94,5.95,320100.0
2008-12-01 15:45:00,5.94,6.0,5.94,5.98,360100.0,5.94,6.0,5.94,5.98,360100.0
2008-12-01 15:50:00,5.98,5.99,5.9,5.91,402000.0,5.98,5.99,5.9,5.91,402000.0
2008-12-01 15:55:00,5.92,5.93,5.89,5.9,368300.0,5.92,5.93,5.89,5.9,368300.0
2008-12-02 09:30:00,6.0,6.1,5.8,6.09,307400.0,6.0,6.1,5.8,6.09,307400.0
2008-12-02 09:35:00,6.08,6.1,6.07,6.08,334100.0,6.08,6.1,6.07,6.08,334100.0
2008-12-02 09:40:00,6.08,6.08,5.98,6.0,101600.0,6.08,6.08,5.98,6.0,101600.0
2008-12-02 09:45:00,5.99,6.0,5.98,5.99,146500.0,5.99,6.0,5.98,5.99,146500.0
2008-12-02 09:50:00,5.98,6.01,5.98,6.01,180600.0,5.98,6.01,5.98,6.01,180600.0
2008-12-02 09:55:00,6.01,6.04,5.99,6.04,209900.0,6.01,6.04,5.99,6.04,209900.0
2008-12-02 10:00:00,6.04,6.09,6.03,6.07,299700.0,6.04,6.09,6.03,6.07,299700.0
2008-12-02 10:05:00,6.08,6.1,6.06,6.08,444800.0,6.08,6.1,6.06,6.08,444800.0
2008-12-02 10:10:00,6.08,6.1,6.04,6.09,640900.0,6.08,6.1,6.04,6.09,640900.0
2008-12-02 10:15:00,6.08,6.1,6.06,6.06,143900.0,6.08,6.1,6.06,6.06,143900.0
2008-12-02 10:20:00,6.06,6.1,6.05,6.1,130800.0,6.06,6.1,6.05,6.1,130800.0
2008-12-02 10:25:00,6.1,6.1,6.08,6.1,88600.0,6.1,6.1,6.08,6.1,88600.0
2008-12-02 10:30:00,6.09,6.1,6.09,6.1,195000.0,6.09,6.1,6.09,6.1,195000.0
2008-12-02 10:35:00,6.09,6.1,6.07,6.08,299400.0,6.09,6.1,6.07,6.08,299400.0
2008-12-02 10:40:00,6.08,6.1,6.08,6.08,136100.0,6.08,6.1,6.08,6.08,136100.0
2008-12-02 10:45:00,6.08,6.1,6.08,6.08,105200.0,6.08,6.1,6.08,6.08,105200.0
2008-12-02 10:50:00,6.08,6.09,6.08,6.08,99400.0,6.08,6.09,6.08,6.08,99400.0
2008-12-02 10:55:00,6.09,6.1,6.08,6.1,131200.0,6.09,6.1,6.08,6.1,131200.0
2008-12-02 11:00:00,6.1,6.1,6.07,6.07,416400.0,6.1,6.1,6.07,6.07,416400.0
2008-12-02 11:05:00,6.08,6.08,6.02,6.04,257400.0,6.08,6.08,6.02,6.04,257400.0
2008-12-02 11:10:00,6.03,6.08,6.03,6.04,160300.0,6.03,6.08,6.03,6.04,160300.0
2008-12-02 11:15:00,6.04,6.05,6.03,6.05,54800.0,6.04,6.05,6.03,6.05,54800.0
2008-12-02 11:20:00,6.05,6.07,6.04,6.07,90200.0,6.05,6.07,6.04,6.07,90200.0
2008-12-02 11:25:00,6.07,6.09,6.06,6.08,149900.0,6.07,6.09,6.06,6.08,149900.0
2008-12-02 11:30:00,6.07,6.08,6.04,6.04,151300.0,6.07,6.08,6.04,6.04,151300.0
2008-12-02 11:35:00,6.05,6.06,6.04,6.06,59200.0,6.05,6.06,6.04,6.06,59200.0
2008-12-02 11:40:00,6.05,6.06,6.05,6.06,50100.0,6.05,6.06,6.05,6.06,50100.0
2008-12-02 11:45:00,6.05,6.09,6.04,6.09,106300.0,6.05,6.09,6.04,6.09,106300.0
2008-12-02 11:50:00,6.08,6.1,6.08,6.09,128700.0,6.08,6.1,6.08,6.09,128700.0
2008-12-02 11:55:00,6.09,6.1,6.08,6.1,201500.0,6.09,6.1,6.08,6.1,201500.0
2008-12-02 12:00:00,6.09,6.1,6.09,6.1,317900.0,6.09,6.1,6.09,6.1,317900.0
2008-12-02 12:05:00,6.1,6.1,6.08,6.09,357500.0,6.1,6.1,6.08,6.09,357500.0
2008-12-02 12:10:00,6.09,6.1,6.09,6.1,47500.0,6.09,6.1,6.09,6.1,47500.0
2008-12-02 12:15:00,6.09,6.1,6.09,6.09,635100.0,6.09,6.1,6.09,6.09,635100.0
2008-12-02 12:20:00,6.1,6.1,6.09,6.1,71800.0,6.1,6.1,6.09,6.1,71800.0
2008-12-02 12:25:00,6.09,6.1,6.09,6.09,40600.0,6.09,6.1,6.09,6.09,40600.0
2008-12-02 12:30:00,6.1,6.1,6.07,6.07,166000.0,6.1,6.1,6.07,6.07,166000.0
2008-12-02 12:35:00,6.07,6.09,6.06,6.08,125100.0,6.07,6.09,6.06,6.08,125100.0
2008-12-02 12:40:00,6.09,6.09,6.07,6.09,113400.0,6.09,6.09,6.07,6.09,113400.0
2008-12-02 12:45:00,6.09,6.1,6.08,6.09,37500.0,6.09,6.1,6.08,6.09,37500.0
2008-12-02 12:50:00,6.09,6.1,6.09,6.1,87800.0,6.09,6.1,6.09,6.1,87800.0
2008-12-02 12:55:00,6.09,6.1,6.09,6.1,125200.0,6.09,6.1,6.09,6.1,125200.0
2008-12-02 13:00:00,6.09,6.1,6.09,6.09,94400.0,6.09,6.1,6.09,6.09,94400.0
2008-12-02 13:05:00,6.09,6.1,6.07,6.08,416300.0,6.09,6.1,6.07,6.08,416300.0
2008-12-02 13:10:00,6.08,6.1,6.07,6.09,292500.0,6.08,6.1,6.07,6.09,292500.0
2008-12-02 13:15:00,6.09,6.1,6.08,6.09,191200.0,6.09,6.1,6.08,6.09,191200.0
2008-12-02 13:20:00,6.08,6.09,6.08,6.09,146100.0,6.08,6.09,6.08,6.09,146100.0
2008-12-02 13:25:00,6.08,6.09,6.08,6.09,40900.0,6.08,6.09,6.08,6.09,40900.0
2008-12-02 13:30:00,6.09,6.09,6.07,6.07,292800.0,6.09,6.09,6.07,6.07,292800.0
2008-12-02 13:35:00,6.08,6.08,6.07,6.07,52800.0,6.08,6.08,6.07,6.07,52800.0
2008-12-02 13:40:00,6.07,6.08,6.06,6.06,112100.0,6.07,6.08,6.06,6.06,112100.0
2008-12-02 13:45:00,6.06,6.07,6.05,6.05,66300.0,6.06,6.07,6.05,6.05,66300.0
2008-12-02 13:50:00,6.05,6.06,6.04,6.04,191700.0,6.05,6.06,6.04,6.04,191700.0
2008-12-02 13:55:00,6.05,6.05,6.04,6.05,46300.0,6.05,6.05,6.04,6.05,46300.0
2008-12-02 14:00:00,6.05,6.06,5.95,5.95,253100.0,6.05,6.06,5.95,5.95,253100.0
2008-12-02 14:05:00,5.96,6.01,5.93,5.99,404900.0,5.96,6.01,5.93,5.99,404900.0
2008-12-02 14:10:00,5.99,6.05,5.99,6.03,501200.0,5.99,6.05,5.99,6.03,501200.0
2008-12-02 14:15:00,6.03,6.06,6.0,6.04,333700.0,6.03,6.06,6.0,6.04,333700.0
2008-12-02 14:20:00,6.04,6.04,6.0,6.02,434300.0,6.04,6.04,6.0,6.02,434300.0
2008-12-02 14:25:00,6.02,6.04,6.01,6.04,173900.0,6.02,6.04,6.01,6.04,173900.0
2008-12-02 14:30:00,6.04,6.1,6.03,6.09,288400.0,6.04,6.1,6.03,6.09,288400.0
2008-12-02 14:35:00,6.09,6.1,6.07,6.09,281500.0,6.09,6.1,6.07,6.09,281500.0
2008-12-02 14:40:00,6.09,6.1,6.09,6.1,299900.0,6.09,6.1,6.09,6.1,299900.0
2008-12-02 14:45:00,6.09,6.15,6.07,6.14,1871700.0,6.09,6.15,6.07,6.14,1871700.0
2008-12-02 14:50:00,6.15,6.2,6.11,6.19,338600.0,6.15,6.2,6.11,6.19,338600.0
2008-12-02 14:55:00,6.18,6.24,6.16,6.22,420500.0,6.18,6.24,6.16,6.22,420500.0
2008-12-02 15:00:00,6.22,6.23,6.15,6.17,295100.0,6.22,6.23,6.15,6.17,295100.0
2008-12-02 15:05:00,6.17,6.18,6.11,6.15,364900.0,6.17,6.18,6.11,6.15,364900.0
2008-12-02 15:10:00,6.15,6.21,6.15,6.21,341700.0,6.15,6.21,6.15,6.21,341700.0
2008-12-02 15:15:00,6.21,6.23,6.18,6.21,1286900.0,6.21,6.23,6.18,6.21,1286900.0
2008-12-02 15:20:00,6.21,6.22,6.18,6.2,531100.0,6.21,6.22,6.18,6.2,531100.0
2008-12-02 15:25:00,6.2,6.21,6.18,6.2,363700.0,6.2,6.21,6.18,6.2,363700.0
2008-12-02 15:30:00,6.21,6.25,6.21,6.24,524200.0,6.21,6.25,6.21,6.24,524200.0
2008-12-02 15:35:00,6.24,6.24,6.21,6.23,579600.0,6.24,6.24,6.21,6.23,579600.0
2008-12-02 15:40:00,6.23,6.24,6.22,6.23,731500.0,6.23,6.24,6.22,6.23,731500.0
2008-12-02 15:45:00,6.23,6.23,6.15,6.17,516200.0,6.23,6.23,6.15,6.17,516200.0
2008-12-02 15:50:00,6.16,6.2,6.12,6.19,831100.0,6.16,6.2,6.12,6.19,831100.0
2008-12-02 15:55:00,6.19,6.23,6.17,6.23,992700.0,6.19,6.23,6.17,6.23,992700.0
2008-12-03 09:30:00,6.2,6.2,6.05,6.09,108100.0,6.2,6.2,6.05,6.09,108100.0
2008-12-03 09:35:00,6.09,6.11,6.07,6.1,69000.0,6.09,6.11,6.07,6.1,69000.0
2008-12-03 09:40:00,6.1,6.18,6.09,6.14,162500.0,6.1,6.18,6.09,6.14,162500.0
2008-12-03 09:45:00,6.15,6.19,6.11,6.14,153800.0,6.15,6.19,6.11,6.14,153800.0
2008-12-03 09:50:00,6.14,6.17,6.1,6.1,304700.0,6.14,6.17,6.1,6.1,304700.0
2008-12-03 09:55:00,6.1,6.11,6.07,6.11,119700.0,6.1,6.11,6.07,6.11,119700.0
2008-12-03 10:00:00,6.11,6.13,6.08,6.13,412400.0,6.11,6.13,6.08,6.13,412400.0
2008-12-03 10:05:00,6.13,6.17,6.12,6.14,292200.0,6.13,6.17,6.12,6.14,292200.0
2008-12-03 10:10:00,6.14,6.17,6.11,6.17,290700.0,6.14,6.17,6.11,6.17,290700.0
2008-12-03 10:15:00,6.17,6.22,6.17,6.17,121900.0,6.17,6.22,6.17,6.17,121900.0
2008-12-03 10:20:00,6.18,6.21,6.17,6.19,197600.0,6.18,6.21,6.17,6.19,197600.0
2008-12-03 10:25:00,6.2,6.23,6.19,6.22,394700.0,6.2,6.23,6.19,6.22,394700.0
2008-12-03 10:30:00,6.21,6.36,6.21,6.35,628400.0,6.21,6.36,6.21,6.35,628400.0
2008-12-03 10:35:00,6.36,6.4,6.26,6.31,494800.0,6.36,6.4,6.26,6.31,494800.0
2008-12-03 10:40:00,6.32,6.41,6.32,6.4,385400.0,6.32,6.41,6.32,6.4,385400.0
2008-12-03 10:45:00,6.4,6.42,6.38,6.39,245900.0,6.4,6.42,6.38,6.39,245900.0
2008-12-03 10:50:00,6.38,6.41,6.35,6.41,227200.0,6.38,6.41,6.35,6.41,227200.0
2008-12-03 10:55:00,6.4,6.46,6.39,6.46,175400.0,6.4,6.46,6.39,6.46,175400.0
2008-12-03 11:00:00,6.45,6.46,6.38,6.43,182400.0,6.45,6.46,6.38,6.43,182400.0
2008-12-03 11:05:00,6.42,6.49,6.41,6.47,261500.0,6.42,6.49,6.41,6.47,261500.0
2008-12-03 11:10:00,6.47,6.59,6.47,6.58,352300.0,6.47,6.59,6.47,6.58,352300.0
2008-12-03 11:15:00,6.59,6.64,6.58,6.61,610300.0,6.59,6.64,6.58,6.61,610300.0
2008-12-03 11:20:00,6.6,6.65,6.6,6.61,304600.0,6.6,6.65,6.6,6.61,304600.0
2008-12-03 11:25:00,6.61,6.74,6.61,6.69,575100.0,6.61,6.74,6.61,6.69,575100.0
2008-12-03 11:30:00,6.69,6.72,6.67,6.68,238600.0,6.69,6.72,6.67,6.68,238600.0
2008-12-03 11:35:00,6.68,6.7,6.64,6.67,385500.0,6.68,6.7,6.64,6.67,385500.0
2008-12-03 11:40:00,6.67,6.72,6.66,6.72,179700.0,6.67,6.72,6.66,6.72,179700.0
2008-12-03 11:45:00,6.73,6.82,6.71,6.8,357700.0,6.73,6.82,6.71,6.8,357700.0
2008-12-03 11:50:00,6.8,6.88,6.79,6.88,476100.0,6.8,6.88,6.79,6.88,476100.0
2008-12-03 11:55:00,6.88,6.95,6.87,6.87,278600.0,6.88,6.95,6.87,6.87,278600.0
2008-12-03 12:00:00,6.87,6.89,6.8,6.8,171900.0,6.87,6.89,6.8,6.8,171900.0
2008-12-03 12:05:00,6.81,6.82,6.78,6.78,178100.0,6.81,6.82,6.78,6.78,178100.0
2008-12-03 12:10:00,6.78,6.81,6.78,6.79,176400.0,6.78,6.81,6.78,6.79,176400.0
2008-12-03 12:15:00,6.78,6.79,6.73,6.74,212400.0,6.78,6.79,6.73,6.74,212400.0
2008-12-03 12:20:00,6.73,6.79,6.71,6.79,386600.0,6.73,6.79,6.71,6.79,386600.0
2008-12-03 12:25:00,6.79,6.83,6.77,6.82,345600.0,6.79,6.83,6.77,6.82,345600.0
2008-12-03 12:30:00,6.82,6.9,6.82,6.89,284900.0,6.82,6.9,6.82,6.89,284900.0
2008-12-03 12:35:00,6.9,6.93,6.86,6.86,242700.0,6.9,6.93,6.86,6.86,242700.0
2008-12-03 12:40:00,6.85,6.86,6.78,6.8,255900.0,6.85,6.86,6.78,6.8,255900.0
2008-12-03 12:45:00,6.79,6.84,6.78,6.81,216700.0,6.79,6.84,6.78,6.81,216700.0
2008-12-03 12:50:00,6.81,6.82,6.78,6.81,89300.0,6.81,6.82,6.78,6.81,89300.0
2008-12-03 12:55:00,6.81,6.84,6.79,6.8,235500.0,6.81,6.84,6.79,6.8,235500.0
2008-12-03 13:00:00,6.8,6.8,6.77,6.8,130200.0,6.8,6.8,6.77,6.8,130200.0
2008-12-03 13:05:00,6.8,6.83,6.78,6.79,118000.0,6.8,6.83,6.78,6.79,118000.0
2008-12-03 13:10:00,6.78,6.8,6.77,6.79,360700.0,6.78,6.8,6.77,6.79,360700.0
2008-12-03 13:15:00,6.79,6.8,6.77,6.79,169800.0,6.79,6.8,6.77,6.79,169800.0
2008-12-03 13:20:00,6.79,6.8,6.71,6.72,367800.0,6.79,6.8,6.71,6.72,367800.0
2008-12-03 13:25:00,6.71,6.71,6.65,6.68,132500.0,6.71,6.71,6.65,6.68,132500.0
2008-12-03 13:30:00,6.67,6.67,6.59,6.6,301300.0,6.67,6.67,6.59,6.6,301300.0
2008-12-03 13:35:00,6.6,6.61,6.56,6.58,456300.0,6.6,6.61,6.56,6.58,456300.0
2008-12-03 13:40:00,6.58,6.59,6.54,6.56,307100.0,6.58,6.59,6.54,6.56,307100.0
2008-12-03 13:45:00,6.56,6.58,6.56,6.56,250300.0,6.56,6.58,6.56,6.56,250300.0
2008-12-03 13:50:00,6.56,6.57,6.52,6.53,251600.0,6.56,6.57,6.52,6.53,251600.0
2008-12-03 13:55:00,6.53,6.62,6.52,6.55,460700.0,6.53,6.62,6.52,6.55,460700.0
2008-12-03 14:00:00,6.55,6.61,6.55,6.56,188100.0,6.55,6.61,6.55,6.56,188100.0
2008-12-03 14:05:00,6.57,6.58,6.5,6.56,379100.0,6.57,6.58,6.5,6.56,379100.0
2008-12-03 14:10:00,6.56,6.66,6.56,6.6,316800.0,6.56,6.66,6.56,6.6,316800.0
2008-12-03 14:15:00,6.61,6.7,6.61,6.69,240600.0,6.61,6.7,6.61,6.69,240600.0
2008-12-03 14:20:00,6.69,6.7,6.66,6.7,186400.0,6.69,6.7,6.66,6.7,186400.0
2008-12-03 14:25:00,6.69,6.77,6.69,6.77,194000.0,6.69,6.77,6.69,6.77,194000.0
2008-12-03 14:30:00,6.77,6.82,6.75,6.76,254600.0,6.77,6.82,6.75,6.76,254600.0
2008-12-03 14:35:00,6.77,6.77,6.71,6.73,375900.0,6.77,6.77,6.71,6.73,375900.0
2008-12-03 14:40:00,6.72,6.77,6.72,6.76,170200.0,6.72,6.77,6.72,6.76,170200.0
2008-12-03 14:45:00,6.76,6.83,6.76,6.79,151800.0,6.76,6.83,6.76,6.79,151800.0
2008-12-03 14:50:00,6.8,6.88,6.79,6.83,153700.0,6.8,6.88,6.79,6.83,153700.0
2008-12-03 14:55:00,6.82,6.83,6.73,6.73,111000.0,6.82,6.83,6.73,6.73,111000.0
2008-12-03 15:00:00,6.74,6.75,6.71,6.73,342200.0,6.74,6.75,6.71,6.73,342200.0
2008-12-03 15:05:00,6.73,6.83,6.7,6.83,243100.0,6.73,6.83,6.7,6.83,243100.0
2008-12-03 15:10:00,6.82,6.83,6.75,6.76,314800.0,6.82,6.83,6.75,6.76,314800.0
2008-12-03 15:15:00,6.77,6.79,6.68,6.74,409600.0,6.77,6.79,6.68,6.74,409600.0
2008-12-03 15:20:00,6.74,6.77,6.68,6.68,247100.0,6.74,6.77,6.68,6.68,247100.0
2008-12-03 15:25:00,6.68,6.73,6.65,6.73,292600.0,6.68,6.73,6.65,6.73,292600.0
2008-12-03 15:30:00,6.73,6.76,6.68,6.75,431600.0,6.73,6.76,6.68,6.75,431600.0
2008-12-03 15:35:00,6.75,6.78,6.72,6.76,166100.0,6.75,6.78,6.72,6.76,166100.0
2008-12-03 15:40:00,6.75,6.84,6.75,6.82,306300.0,6.75,6.84,6.75,6.82,306300.0
2008-12-03 15:45:00,6.81,6.87,6.79,6.85,589800.0,6.81,6.87,6.79,6.85,589800.0
2008-12-03 15:50:00,6.84,6.92,6.82,6.9,542300.0,6.84,6.92,6.82,6.9,542300.0
2008-12-03 15:55:00,6.9,6.93,6.87,6.91,692500.0,6.9,6.93,6.87,6.91,692500.0
2008-12-04 09:30:00,6.81,6.88,6.76,6.81,107500.0,6.81,6.88,6.76,6.81,107500.0
2008-12-04 09:35:00,6.79,6.8,6.7,6.74,143000.0,6.79,6.8,6.7,6.74,143000.0
2008-12-04 09:40:00,6.75,6.82,6.73,6.78,111300.0,6.75,6.82,6.73,6.78,111300.0
2008-12-04 09:45:00,6.79,6.81,6.76,6.78,112700.0,6.79,6.81,6.76,6.78,112700.0
2008-12-04 09:50:00,6.78,6.83,6.78,6.8,222700.0,6.78,6.83,6.78,6.8,222700.0
2008-12-04 09:55:00,6.8,6.8,6.77,6.78,113100.0,6.8,6.8,6.77,6.78,113100.0
2008-12-04 10:00:00,6.77,6.78,6.75,6.75,144900.0,6.77,6.78,6.75,6.75,144900.0
2008-12-04 10:05:00,6.75,6.8,6.7,6.7,231900.0,6.75,6.8,6.7,6.7,231900.0
2008-12-04 10:10:00,6.7,6.71,6.61,6.62,156700.0,6.7,6.71,6.61,6.62,156700.0
2008-12-04 10:15:00,6.62,6.68,6.61,6.66,139400.0,6.62,6.68,6.61,6.66,139400.0
2008-12-04 10:20:00,6.66,6.79,6.65,6.77,111000.0,6.66,6.79,6.65,6.77,111000.0
2008-12-04 10:25:00,6.78,6.82,6.77,6.77,166700.0,6.78,6.82,6.77,6.77,166700.0
2008-12-04 10:30:00,6.78,6.81,6.72,6.75,167900.0,6.78,6.81,6.72,6.75,167900.0
2008-12-04 10:35:00,6.76,6.78,6.71,6.75,103300.0,6.76,6.78,6.71,6.75,103300.0
2008-12-04 10:40:00,6.75,6.81,6.74,6.76,159000.0,6.75,6.81,6.74,6.76,159000.0
2008-12-04 10:45:00,6.76,6.8,6.74,6.78,173100.0,6.76,6.8,6.74,6.78,173100.0
2008-12-04 10:50:00,6.78,6.81,6.74,6.78,122300.0,6.78,6.81,6.74,6.78,122300.0
2008-12-04 10:55:00,6.78,6.8,6.77,6.79,100600.0,6.78,6.8,6.77,6.79,100600.0
2008-12-04 11:00:00,6.79,6.79,6.74,6.78,111400.0,6.79,6.79,6.74,6.78,111400.0
2008-12-04 11:05:00,6.77,6.78,6.7,6.7,76100.0,6.77,6.78,6.7,6.7,76100.0
2008-12-04 11:10:00,6.7,6.73,6.69,6.71,117700.0,6.7,6.73,6.69,6.71,117700.0
2008-12-04 11:15:00,6.72,6.73,6.65,6.68,117100.0,6.72,6.73,6.65,6.68,117100.0
2008-12-04 11:20:00,6.67,6.73,6.65,6.71,177500.0,6.67,6.73,6.65,6.71,177500.0
2008-12-04 11:25:00,6.7,6.77,6.7,6.71,214700.0,6.7,6.77,6.7,6.71,214700.0
2008-12-04 11:30:00,6.71,6.73,6.67,6.7,225600.0,6.71,6.73,6.67,6.7,225600.0
2008-12-04 11:35:00,6.7,6.71,6.65,6.7,209200.0,6.7,6.71,6.65,6.7,209200.0
2008-12-04 11:40:00,6.7,6.71,6.64,6.64,109400.0,6.7,6.71,6.64,6.64,109400.0
2008-12-04 11:45:00,6.64,6.65,6.62,6.63,100300.0,6.64,6.65,6.62,6.63,100300.0
2008-12-04 11:50:00,6.63,6.67,6.6,6.67,176200.0,6.63,6.67,6.6,6.67,176200.0
2008-12-04 11:55:00,6.67,6.74,6.65,6.66,179300.0,6.67,6.74,6.65,6.66,179300.0
2008-12-04 12:00:00,6.66,6.7,6.59,6.63,173700.0,6.66,6.7,6.59,6.63,173700.0
2008-12-04 12:05:00,6.64,6.66,6.61,6.66,133900.0,6.64,6.66,6.61,6.66,133900.0
2008-12-04 12:10:00,6.67,6.68,6.63,6.64,129800.0,6.67,6.68,6.63,6.64,129800.0
2008-12-04 12:15:00,6.64,6.65,6.58,6.6,191700.0,6.64,6.65,6.58,6.6,191700.0
2008-12-04 12:20:00,6.6,6.66,6.59,6.65,177400.0,6.6,6.66,6.59,6.65,177400.0
2008-12-04 12:25:00,6.65,6.66,6.6,6.62,136700.0,6.65,6.66,6.6,6.62,136700.0
2008-12-04 12:30:00,6.62,6.63,6.6,6.62,126200.0,6.62,6.63,6.6,6.62,126200.0
2008-12-04 12:35:00,6.62,6.63,6.58,6.63,120800.0,6.62,6.63,6.58,6.63,120800.0
2008-12-04 12:40:00,6.62,6.63,6.59,6.62,89100.0,6.62,6.63,6.59,6.62,89100.0
2008-12-04 12:45:00,6.61,6.65,6.61,6.61,136800.0,6.61,6.65,6.61,6.61,136800.0
2008-12-04 12:50:00,6.61,6.63,6.59,6.62,141600.0,6.61,6.63,6.59,6.62,141600.0
2008-12-04 12:55:00,6.62,6.63,6.59,6.6,37400.0,6.62,6.63,6.59,6.6,37400.0
2008-12-04 13:00:00,6.6,6.66,6.6,6.66,103700.0,6.6,6.66,6.6,6.66,103700.0
2008-12-04 13:05:00,6.66,6.67,6.6,6.6,58800.0,6.66,6.67,6.6,6.6,58800.0
2008-12-04 13:10:00,6.6,6.62,6.59,6.62,86200.0,6.6,6.62,6.59,6.62,86200.0
2008-12-04 13:15:00,6.62,6.62,6.6,6.6,50300.0,6.62,6.62,6.6,6.6,50300.0
2008-12-04 13:20:00,6.61,6.61,6.6,6.61,25600.0,6.61,6.61,6.6,6.61,25600.0
2008-12-04 13:25:00,6.61,6.62,6.6,6.6,106900.0,6.61,6.62,6.6,6.6,106900.0
2008-12-04 13:30:00,6.6,6.62,6.55,6.61,151800.0,6.6,6.62,6.55,6.61,151800.0
2008-12-04 13:35:00,6.62,6.66,6.61,6.64,89600.0,6.62,6.66,6.61,6.64,89600.0
2008-12-04 13:40:00,6.65,6.65,6.62,6.64,90100.0,6.65,6.65,6.62,6.64,90100.0
2008-12-04 13:45:00,6.64,6.67,6.62,6.66,126200.0,6.64,6.67,6.62,6.66,126200.0
2008-12-04 13:50:00,6.65,6.69,6.65,6.67,62100.0,6.65,6.69,6.65,6.67,62100.0
2008-12-04 13:55:00,6.66,6.67,6.65,6.66,42200.0,6.66,6.67,6.65,6.66,42200.0
2008-12-04 14:00:00,6.65,6.68,6.64,6.65,191400.0,6.65,6.68,6.64,6.65,191400.0
2008-12-04 14:05:00,6.65,6.68,6.65,6.65,47500.0,6.65,6.68,6.65,6.65,47500.0
2008-12-04 14:10:00,6.66,6.7,6.66,6.67,97200.0,6.66,6.7,6.66,6.67,97200.0
2008-12-04 14:15:00,6.66,6.69,6.64,6.64,103800.0,6.66,6.69,6.64,6.64,103800.0
2008-12-04 14:20:00,6.65,6.68,6.65,6.67,56900.0,6.65,6.68,6.65,6.67,56900.0
2008-12-04 14:25:00,6.66,6.66,6.63,6.65,113600.0,6.66,6.66,6.63,6.65,113600.0
2008-12-04 14:30:00,6.64,6.7,6.64,6.69,56000.0,6.64,6.7,6.64,6.69,56000.0
2008-12-04 14:35:00,6.69,6.73,6.68,6.72,189700.0,6.69,6.73,6.68,6.72,189700.0
2008-12-04 14:40:00,6.72,6.72,6.63,6.64,126500.0,6.72,6.72,6.63,6.64,126500.0
2008-12-04 14:45:00,6.64,6.65,6.6,6.63,111300.0,6.64,6.65,6.6,6.63,111300.0
2008-12-04 14:50:00,6.63,6.65,6.61,6.65,116500.0,6.63,6.65,6.61,6.65,116500.0
2008-12-04 14:55:00,6.65,6.68,6.63,6.64,89200.0,6.65,6.68,6.63,6.64,89200.0
2008-12-04 15:00:00,6.64,6.65,6.6,6.6,72000.0,6.64,6.65,6.6,6.6,72000.0
2008-12-04 15:05:00,6.6,6.61,6.51,6.54,390300.0,6.6,6.61,6.51,6.54,390300.0
2008-12-04 15:10:00,6.54,6.59,6.5,6.5,207100.0,6.54,6.59,6.5,6.5,207100.0
2008-12-04 15:15:00,6.5,6.57,6.5,6.54,425900.0,6.5,6.57,6.5,6.54,425900.0
2008-12-04 15:20:00,6.55,6.55,6.45,6.51,559300.0,6.55,6.55,6.45,6.51,559300.0
2008-12-04 15:25:00,6.51,6.55,6.47,6.48,392700.0,6.51,6.55,6.47,6.48,392700.0
2008-12-04 15:30:00,6.47,6.51,6.46,6.5,221700.0,6.47,6.51,6.46,6.5,221700.0
2008-12-04 15:35:00,6.5,6.5,6.46,6.47,249000.0,6.5,6.5,6.46,6.47,249000.0
2008-12-04 15:40:00,6.48,6.56,6.47,6.55,490600.0,6.48,6.56,6.47,6.55,490600.0
2008-12-04 15:45:00,6.55,6.57,6.51,6.53,439900.0,6.55,6.57,6.51,6.53,439900.0
2008-12-04 15:50:00,6.53,6.55,6.51,6.55,253800.0,6.53,6.55,6.51,6.55,253800.0
2008-12-04 15:55:00,6.54,6.61,6.53,6.57,416400.0,6.54,6.61,6.53,6.57,416400.0
2008-12-05 09:30:00,6.31,6.55,6.31,6.53,121800.0,6.31,6.55,6.31,6.53,121800.0
2008-12-05 09:35:00,6.53,6.59,6.46,6.55,128700.0,6.53,6.59,6.46,6.55,128700.0
2008-12-05 09:40:00,6.55,6.64,6.51,6.59,126000.0,6.55,6.64,6.51,6.59,126000.0
2008-12-05 09:45:00,6.59,6.62,6.57,6.58,94900.0,6.59,6.62,6.57,6.58,94900.0
2008-12-05 09:50:00,6.58,6.62,6.55,6.62,111800.0,6.58,6.62,6.55,6.62,111800.0
2008-12-05 09:55:00,6.62,6.62,6.5,6.5,83000.0,6.62,6.62,6.5,6.5,83000.0
2008-12-05 10:00:00,6.5,6.54,6.5,6.51,100000.0,6.5,6.54,6.5,6.51,100000.0
2008-12-05 10:05:00,6.51,6.53,6.5,6.51,103600.0,6.51,6.53,6.5,6.51,103600.0
2008-12-05 10:10:00,6.51,6.54,6.5,6.53,99800.0,6.51,6.54,6.5,6.53,99800.0
2008-12-05 10:15:00,6.52,6.56,6.51,6.55,81600.0,6.52,6.56,6.51,6.55,81600.0
2008-12-05 10:20:00,6.56,6.56,6.5,6.52,85800.0,6.56,6.56,6.5,6.52,85800.0
2008-12-05 10:25:00,6.52,6.56,6.51,6.53,83900.0,6.52,6.56,6.51,6.53,83900.0
2008-12-05 10:30:00,6.53,6.61,6.53,6.59,130600.0,6.53,6.61,6.53,6.59,130600.0
2008-12-05 10:35:00,6.59,6.65,6.56,6.63,355900.0,6.59,6.65,6.56,6.63,355900.0
2008-12-05 10:40:00,6.64,6.69,6.6,6.6,337900.0,6.64,6.69,6.6,6.6,337900.0
2008-12-05 10:45:00,6.61,6.7,6.6,6.69,200900.0,6.61,6.7,6.6,6.69,200900.0
2008-12-05 10:50:00,6.69,6.73,6.66,6.68,146700.0,6.69,6.73,6.66,6.68,146700.0
2008-12-05 10:55:00,6.68,6.74,6.68,6.71,123300.0,6.68,6.74,6.68,6.71,123300.0
2008-12-05 11:00:00,6.71,6.75,6.65,6.67,385500.0,6.71,6.75,6.65,6.67,385500.0
2008-12-05 11:05:00,6.67,6.7,6.67,6.7,97300.0,6.67,6.7,6.67,6.7,97300.0
2008-12-05 11:10:00,6.7,6.82,6.7,6.76,241300.0,6.7,6.82,6.7,6.76,241300.0
2008-12-05 11:15:00,6.76,6.78,6.72,6.73,124700.0,6.76,6.78,6.72,6.73,124700.0
2008-12-05 11:20:00,6.72,6.73,6.67,6.68,103300.0,6.72,6.73,6.67,6.68,103300.0
2008-12-05 11:25:00,6.68,6.69,6.66,6.68,61100.0,6.68,6.69,6.66,6.68,61100.0
2008-12-05 11:30:00,6.69,6.71,6.67,6.67,81200.0,6.69,6.71,6.67,6.67,81200.0
2008-12-05 11:35:00,6.67,6.71,6.65,6.71,138000.0,6.67,6.71,6.65,6.71,138000.0
2008-12-05 11:40:00,6.71,6.78,6.71,6.75,135300.0,6.71,6.78,6.71,6.75,135300.0
2008-12-05 11:45:00,6.75,6.79,6.72,6.79,134500.0,6.75,6.79,6.72,6.79,134500.0
2008-12-05 11:50:00,6.79,6.87,6.79,6.81,139000.0,6.79,6.87,6.79,6.81,139000.0
2008-12-05 11:55:00,6.82,6.85,6.8,6.85,81700.0,6.82,6.85,6.8,6.85,81700.0
2008-12-05 12:00:00,6.84,6.88,6.82,6.85,92000.0,6.84,6.88,6.82,6.85,92000.0
2008-12-05 12:05:00,6.84,6.84,6.78,6.81,119000.0,6.84,6.84,6.78,6.81,119000.0
2008-12-05 12:10:00,6.82,6.82,6.8,6.82,43600.0,6.82,6.82,6.8,6.82,43600.0
2008-12-05 12:15:00,6.82,6.84,6.79,6.82,195500.0,6.82,6.84,6.79,6.82,195500.0
2008-12-05 12:20:00,6.83,6.84,6.8,6.83,193900.0,6.83,6.84,6.8,6.83,193900.0
2008-12-05 12:25:00,6.83,6.9,6.83,6.87,123400.0,6.83,6.9,6.83,6.87,123400.0
2008-12-05 12:30:00,6.86,6.87,6.78,6.79,84800.0,6.86,6.87,6.78,6.79,84800.0
2008-12-05 12:35:00,6.77,6.78,6.76,6.78,39000.0,6.77,6.78,6.76,6.78,39000.0
2008-12-05 12:40:00,6.77,6.78,6.75,6.75,110800.0,6.77,6.78,6.75,6.75,110800.0
2008-12-05 12:45:00,6.75,6.78,6.75,6.78,124500.0,6.75,6.78,6.75,6.78,124500.0
2008-12-05 12:50:00,6.78,6.78,6.74,6.76,82900.0,6.78,6.78,6.74,6.76,82900.0
2008-12-05 12:55:00,6.77,6.77,6.74,6.76,66800.0,6.77,6.77,6.74,6.76,66800.0
2008-12-05 13:00:00,6.77,6.82,6.76,6.81,71300.0,6.77,6.82,6.76,6.81,71300.0
2008-12-05 13:05:00,6.82,6.85,6.8,6.81,43000.0,6.82,6.85,6.8,6.81,43000.0
2008-12-05 13:10:00,6.82,6.86,6.81,6.84,105900.0,6.82,6.86,6.81,6.84,105900.0
2008-12-05 13:15:00,6.84,6.85,6.81,6.82,37200.0,6.84,6.85,6.81,6.82,37200.0
2008-12-05 13:20:00,6.82,6.84,6.81,6.81,62000.0,6.82,6.84,6.81,6.81,62000.0
2008-12-05 13:25:00,6.83,6.89,6.81,6.83,159500.0,6.83,6.89,6.81,6.83,159500.0
2008-12-05 13:30:00,6.83,6.9,6.82,6.87,63300.0,6.83,6.9,6.82,6.87,63300.0
2008-12-05 13:35:00,6.87,6.88,6.84,6.84,47600.0,6.87,6.88,6.84,6.84,47600.0
2008-12-05 13:40:00,6.84,6.89,6.82,6.88,66400.0,6.84,6.89,6.82,6.88,66400.0
2008-12-05 13:45:00,6.88,6.92,6.84,6.85,244500.0,6.88,6.92,6.84,6.85,244500.0
2008-12-05 13:50:00,6.86,6.9,6.85,6.89,99000.0,6.86,6.9,6.85,6.89,99000.0
2008-12-05 13:55:00,6.89,6.95,6.89,6.89,134600.0,6.89,6.95,6.89,6.89,134600.0
2008-12-05 14:00:00,6.89,6.95,6.89,6.93,79600.0,6.89,6.95,6.89,6.93,79600.0
2008-12-05 14:05:00,6.93,6.96,6.91,6.91,112100.0,6.93,6.96,6.91,6.91,112100.0
2008-12-05 14:10:00,6.91,6.94,6.9,6.93,139400.0,6.91,6.94,6.9,6.93,139400.0
2008-12-05 14:15:00,6.94,6.94,6.88,6.92,223800.0,6.94,6.94,6.88,6.92,223800.0
2008-12-05 14:20:00,6.93,6.98,6.9,6.98,78900.0,6.93,6.98,6.9,6.98,78900.0
2008-12-05 14:25:00,6.98,6.98,6.9,6.9,88800.0,6.98,6.98,6.9,6.9,88800.0
2008-12-05 14:30:00,6.91,6.99,6.9,6.98,123700.0,6.91,6.99,6.9,6.98,123700.0
2008-12-05 14:35:00,6.99,7.05,6.98,7.03,168700.0,6.99,7.05,6.98,7.03,168700.0
2008-12-05 14:40:00,7.04,7.16,7.03,7.15,183000.0,7.04,7.16,7.03,7.15,183000.0
2008-12-05 14:45:00,7.16,7.23,7.11,7.22,241800.0,7.16,7.23,7.11,7.22,241800.0
2008-12-05 14:50:00,7.22,7.23,7.16,7.2,287100.0,7.22,7.23,7.16,7.2,287100.0
2008-12-05 14:55:00,7.2,7.3,7.18,7.29,470500.0,7.2,7.3,7.18,7.29,470500.0
2008-12-05 15:00:00,7.3,7.38,7.21,7.24,470900.0,7.3,7.38,7.21,7.24,470900.0
2008-12-05 15:05:00,7.24,7.26,7.15,7.2,438900.0,7.24,7.26,7.15,7.2,438900.0
2008-12-05 15:10:00,7.19,7.33,7.18,7.32,470400.0,7.19,7.33,7.18,7.32,470400.0
2008-12-05 15:15:00,7.33,7.49,7.32,7.36,384500.0,7.33,7.49,7.32,7.36,384500.0
2008-12-05 15:20:00,7.37,7.39,7.32,7.34,431700.0,7.37,7.39,7.32,7.34,431700.0
2008-12-05 15:25:00,7.34,7.4,7.33,7.37,358700.0,7.34,7.4,7.33,7.37,358700.0
2008-12-05 15:30:00,7.38,7.5,7.36,7.42,461200.0,7.38,7.5,7.36,7.42,461200.0
2008-12-05 15:35:00,7.41,7.45,7.37,7.41,328400.0,7.41,7.45,7.37,7.41,328400.0
2008-12-05 15:40:00,7.4,7.48,7.39,7.43,574700.0,7.4,7.48,7.39,7.43,574700.0
2008-12-05 15:45:00,7.43,7.55,7.41,7.48,605900.0,7.43,7.55,7.41,7.48,605900.0
2008-12-05 15:50:00,7.49,7.55,7.43,7.54,822300.0,7.49,7.55,7.43,7.54,822300.0
2008-12-05 15:55:00,7.55,7.65,7.54,7.65,1010300.0,7.55,7.65,7.54,7.65,1010300.0
2008-12-08 09:30:00,7.8,7.9,7.8,7.86,167000.0,7.8,7.9,7.8,7.86,167000.0
2008-12-08 09:35:00,7.86,7.91,7.86,7.88,183000.0,7.86,7.91,7.86,7.88,183000.0
2008-12-08 09:40:00,7.87,7.89,7.76,7.78,267000.0,7.87,7.89,7.76,7.78,267000.0
2008-12-08 09:45:00,7.77,7.79,7.66,7.78,278400.0,7.77,7.79,7.66,7.78,278400.0
2008-12-08 09:50:00,7.77,7.78,7.63,7.64,269700.0,7.77,7.78,7.63,7.64,269700.0
2008-12-08 09:55:00,7.64,7.66,7.54,7.55,283000.0,7.64,7.66,7.54,7.55,283000.0
2008-12-08 10:00:00,7.56,7.62,7.54,7.62,112800.0,7.56,7.62,7.54,7.62,112800.0
2008-12-08 10:05:00,7.61,7.67,7.59,7.63,125500.0,7.61,7.67,7.59,7.63,125500.0
2008-12-08 10:10:00,7.63,7.66,7.61,7.64,227300.0,7.63,7.66,7.61,7.64,227300.0
2008-12-08 10:15:00,7.64,7.68,7.59,7.62,215900.0,7.64,7.68,7.59,7.62,215900.0
2008-12-08 10:20:00,7.62,7.65,7.57,7.58,249400.0,7.62,7.65,7.57,7.58,249400.0
2008-12-08 10:25:00,7.59,7.61,7.57,7.59,112000.0,7.59,7.61,7.57,7.59,112000.0
2008-12-08 10:30:00,7.59,7.59,7.56,7.57,84300.0,7.59,7.59,7.56,7.57,84300.0
2008-12-08 10:35:00,7.57,7.59,7.53,7.54,213400.0,7.57,7.59,7.53,7.54,213400.0
2008-12-08 10:40:00,7.54,7.56,7.53,7.54,100800.0,7.54,7.56,7.53,7.54,100800.0
2008-12-08 10:45:00,7.55,7.57,7.54,7.55,176100.0,7.55,7.57,7.54,7.55,176100.0
2008-12-08 10:50:00,7.54,7.57,7.54,7.57,73000.0,7.54,7.57,7.54,7.57,73000.0
2008-12-08 10:55:00,7.56,7.56,7.51,7.51,212900.0,7.56,7.56,7.51,7.51,212900.0
2008-12-08 11:00:00,7.51,7.54,7.5,7.51,141900.0,7.51,7.54,7.5,7.51,141900.0
2008-12-08 11:05:00,7.51,7.51,7.4,7.43,414400.0,7.51,7.51,7.4,7.43,414400.0
2008-12-08 11:10:00,7.42,7.43,7.39,7.4,71900.0,7.42,7.43,7.39,7.4,71900.0
2008-12-08 11:15:00,7.4,7.4,7.34,7.35,145200.0,7.4,7.4,7.34,7.35,145200.0
2008-12-08 11:20:00,7.36,7.36,7.31,7.33,171000.0,7.36,7.36,7.31,7.33,171000.0
2008-12-08 11:25:00,7.33,7.33,7.29,7.29,113000.0,7.33,7.33,7.29,7.29,113000.0
2008-12-08 11:30:00,7.29,7.32,7.25,7.25,556600.0,7.29,7.32,7.25,7.25,556600.0
2008-12-08 11:35:00,7.26,7.26,7.15,7.2,677500.0,7.26,7.26,7.15,7.2,677500.0
2008-12-08 11:40:00,7.2,7.2,7.12,7.12,193000.0,7.2,7.2,7.12,7.12,193000.0
2008-12-08 11:45:00,7.12,7.15,7.07,7.14,408800.0,7.12,7.15,7.07,7.14,408800.0
2008-12-08 11:50:00,7.13,7.19,7.11,7.18,89900.0,7.13,7.19,7.11,7.18,89900.0
2008-12-08 11:55:00,7.17,7.24,7.17,7.22,186500.0,7.17,7.24,7.17,7.22,186500.0
2008-12-08 12:00:00,7.22,7.26,7.21,7.26,70100.0,7.22,7.26,7.21,7.26,70100.0
2008-12-08 12:05:00,7.26,7.26,7.2,7.2,109200.0,7.26,7.26,7.2,7.2,109200.0
2008-12-08 12:10:00,7.21,7.21,7.19,7.2,67500.0,7.21,7.21,7.19,7.2,67500.0
2008-12-08 12:15:00,7.2,7.25,7.2,7.24,53500.0,7.2,7.25,7.2,7.24,53500.0
2008-12-08 12:20:00,7.25,7.29,7.24,7.25,94700.0,7.25,7.29,7.24,7.25,94700.0
2008-12-08 12:25:00,7.24,7.27,7.23,7.26,76400.0,7.24,7.27,7.23,7.26,76400.0
2008-12-08 12:30:00,7.26,7.27,7.24,7.25,81400.0,7.26,7.27,7.24,7.25,81400.0
2008-12-08 12:35:00,7.24,7.28,7.24,7.26,107900.0,7.24,7.28,7.24,7.26,107900.0
2008-12-08 12:40:00,7.26,7.31,7.25,7.3,137800.0,7.26,7.31,7.25,7.3,137800.0
2008-12-08 12:45:00,7.29,7.34,7.29,7.3,106600.0,7.29,7.34,7.29,7.3,106600.0
2008-12-08 12:50:00,7.3,7.3,7.23,7.23,81600.0,7.3,7.3,7.23,7.23,81600.0
2008-12-08 12:55:00,7.22,7.25,7.21,7.23,88800.0,7.22,7.25,7.21,7.23,88800.0
2008-12-08 13:00:00,7.24,7.29,7.24,7.26,42200.0,7.24,7.29,7.24,7.26,42200.0
2008-12-08 13:05:00,7.26,7.3,7.25,7.3,150200.0,7.26,7.3,7.25,7.3,150200.0
2008-12-08 13:10:00,7.3,7.32,7.29,7.29,87500.0,7.3,7.32,7.29,7.29,87500.0
2008-12-08 13:15:00,7.29,7.31,7.22,7.24,214600.0,7.29,7.31,7.22,7.24,214600.0
2008-12-08 13:20:00,7.24,7.26,7.21,7.26,41800.0,7.24,7.26,7.21,7.26,41800.0
2008-12-08 13:25:00,7.26,7.3,7.25,7.28,122100.0,7.26,7.3,7.25,7.28,122100.0
2008-12-08 13:30:00,7.27,7.28,7.2,7.22,99100.0,7.27,7.28,7.2,7.22,99100.0
2008-12-08 13:35:00,7.23,7.24,7.2,7.23,92700.0,7.23,7.24,7.2,7.23,92700.0
2008-12-08 13:40:00,7.23,7.28,7.23,7.27,79900.0,7.23,7.28,7.23,7.27,79900.0
2008-12-08 13:45:00,7.26,7.29,7.26,7.28,85200.0,7.26,7.29,7.26,7.28,85200.0
2008-12-08 13:50:00,7.28,7.31,7.26,7.3,209500.0,7.28,7.31,7.26,7.3,209500.0
2008-12-08 13:55:00,7.3,7.31,7.29,7.31,78400.0,7.3,7.31,7.29,7.31,78400.0
2008-12-08 14:00:00,7.31,7.32,7.29,7.31,113800.0,7.31,7.32,7.29,7.31,113800.0
2008-12-08 14:05:00,7.32,7.35,7.32,7.33,65400.0,7.32,7.35,7.32,7.33,65400.0
2008-12-08 14:10:00,7.32,7.37,7.32,7.34,58900.0,7.32,7.37,7.32,7.34,58900.0
2008-12-08 14:15:00,7.35,7.37,7.34,7.37,82000.0,7.35,7.37,7.34,7.37,82000.0
2008-12-08 14:20:00,7.37,7.43,7.37,7.41,99700.0,7.37,7.43,7.37,7.41,99700.0
2008-12-08 14:25:00,7.42,7.43,7.4,7.4,86800.0,7.42,7.43,7.4,7.4,86800.0
2008-12-08 14:30:00,7.41,7.43,7.39,7.4,86100.0,7.41,7.43,7.39,7.4,86100.0
2008-12-08 14:35:00,7.39,7.42,7.38,7.41,109600.0,7.39,7.42,7.38,7.41,109600.0
2008-12-08 14:40:00,7.41,7.44,7.38,7.43,109700.0,7.41,7.44,7.38,7.43,109700.0
2008-12-08 14:45:00,7.43,7.51,7.4,7.5,142600.0,7.43,7.51,7.4,7.5,142600.0
2008-12-08 14:50:00,7.49,7.54,7.48,7.5,204900.0,7.49,7.54,7.48,7.5,204900.0
2008-12-08 14:55:00,7.51,7.54,7.48,7.53,133900.0,7.51,7.54,7.48,7.53,133900.0
2008-12-08 15:00:00,7.54,7.54,7.49,7.54,193600.0,7.54,7.54,7.49,7.54,193600.0
2008-12-08 15:05:00,7.54,7.56,7.5,7.55,128400.0,7.54,7.56,7.5,7.55,128400.0
2008-12-08 15:10:00,7.55,7.6,7.53,7.57,206600.0,7.55,7.6,7.53,7.57,206600.0
2008-12-08 15:15:00,7.57,7.59,7.53,7.54,221300.0,7.57,7.59,7.53,7.54,221300.0
2008-12-08 15:20:00,7.55,7.62,7.54,7.56,125900.0,7.55,7.62,7.54,7.56,125900.0
2008-12-08 15:25:00,7.56,7.6,7.55,7.58,137000.0,7.56,7.6,7.55,7.58,137000.0
2008-12-08 15:30:00,7.58,7.6,7.56,7.58,303700.0,7.58,7.6,7.56,7.58,303700.0
2008-12-08 15:35:00,7.57,7.59,7.46,7.47,198600.0,7.57,7.59,7.46,7.47,198600.0
2008-12-08 15:40:00,7.46,7.54,7.46,7.52,438300.0,7.46,7.54,7.46,7.52,438300.0
2008-12-08 15:45:00,7.53,7.53,7.47,7.51,411600.0,7.53,7.53,7.47,7.51,411600.0
2008-12-08 15:50:00,7.51,7.57,7.5,7.55,393300.0,7.51,7.57,7.5,7.55,393300.0
2008-12-08 15:55:00,7.56,7.58,7.5,7.51,585400.0,7.56,7.58,7.5,7.51,585400.0
2008-12-09 09:30:00,7.44,7.5,7.26,7.33,168800.0,7.44,7.5,7.26,7.33,168800.0
2008-12-09 09:35:00,7.34,7.39,7.29,7.39,94400.0,7.34,7.39,7.29,7.39,94400.0
2008-12-09 09:40:00,7.38,7.5,7.35,7.49,134400.0,7.38,7.5,7.35,7.49,134400.0
2008-12-09 09:45:00,7.49,7.49,7.44,7.45,86300.0,7.49,7.49,7.44,7.45,86300.0
2008-12-09 09:50:00,7.44,7.48,7.37,7.39,347600.0,7.44,7.48,7.37,7.39,347600.0
2008-12-09 09:55:00,7.39,7.41,7.3,7.33,179400.0,7.39,7.41,7.3,7.33,179400.0
2008-12-09 10:00:00,7.33,7.43,7.33,7.41,224200.0,7.33,7.43,7.33,7.41,224200.0
2008-12-09 10:05:00,7.4,7.42,7.38,7.39,75300.0,7.4,7.42,7.38,7.39,75300.0
2008-12-09 10:10:00,7.4,7.45,7.39,7.45,86900.0,7.4,7.45,7.39,7.45,86900.0
2008-12-09 10:15:00,7.45,7.47,7.4,7.41,66000.0,7.45,7.47,7.4,7.41,66000.0
2008-12-09 10:20:00,7.41,7.43,7.38,7.4,165500.0,7.41,7.43,7.38,7.4,165500.0
2008-12-09 10:25:00,7.4,7.45,7.38,7.38,68400.0,7.4,7.45,7.38,7.38,68400.0
2008-12-09 10:30:00,7.37,7.44,7.37,7.44,72700.0,7.37,7.44,7.37,7.44,72700.0
2008-12-09 10:35:00,7.44,7.48,7.44,7.44,64800.0,7.44,7.48,7.44,7.44,64800.0
2008-12-09 10:40:00,7.44,7.46,7.41,7.44,78200.0,7.44,7.46,7.41,7.44,78200.0
2008-12-09 10:45:00,7.44,7.5,7.44,7.46,76900.0,7.44,7.5,7.44,7.46,76900.0
2008-12-09 10:50:00,7.46,7.51,7.43,7.44,119300.0,7.46,7.51,7.43,7.44,119300.0
2008-12-09 10:55:00,7.45,7.49,7.44,7.45,44800.0,7.45,7.49,7.44,7.45,44800.0
2008-12-09 11:00:00,7.45,7.5,7.45,7.45,51700.0,7.45,7.5,7.45,7.45,51700.0
2008-12-09 11:05:00,7.44,7.45,7.43,7.44,57200.0,7.44,7.45,7.43,7.44,57200.0
2008-12-09 11:10:00,7.45,7.45,7.41,7.42,57400.0,7.45,7.45,7.41,7.42,57400.0
2008-12-09 11:15:00,7.42,7.43,7.38,7.38,57000.0,7.42,7.43,7.38,7.38,57000.0
2008-12-09 11:20:00,7.39,7.4,7.34,7.35,114400.0,7.39,7.4,7.34,7.35,114400.0
2008-12-09 11:25:00,7.35,7.36,7.32,7.32,110500.0,7.35,7.36,7.32,7.32,110500.0
2008-12-09 11:30:00,7.32,7.34,7.31,7.32,81300.0,7.32,7.34,7.31,7.32,81300.0
2008-12-09 11:35:00,7.32,7.35,7.3,7.3,102700.0,7.32,7.35,7.3,7.3,102700.0
2008-12-09 11:40:00,7.3,7.34,7.29,7.33,96700.0,7.3,7.34,7.29,7.33,96700.0
2008-12-09 11:45:00,7.32,7.34,7.31,7.32,102300.0,7.32,7.34,7.31,7.32,102300.0
2008-12-09 11:50:00,7.32,7.38,7.32,7.36,102300.0,7.32,7.38,7.32,7.36,102300.0
2008-12-09 11:55:00,7.36,7.4,7.35,7.38,63700.0,7.36,7.4,7.35,7.38,63700.0
2008-12-09 12:00:00,7.38,7.39,7.35,7.39,137800.0,7.38,7.39,7.35,7.39,137800.0
2008-12-09 12:05:00,7.39,7.41,7.37,7.37,162000.0,7.39,7.41,7.37,7.37,162000.0
2008-12-09 12:10:00,7.37,7.37,7.32,7.35,91100.0,7.37,7.37,7.32,7.35,91100.0
2008-12-09 12:15:00,7.35,7.35,7.26,7.35,438900.0,7.35,7.35,7.26,7.35,438900.0
2008-12-09 12:20:00,7.34,7.35,7.27,7.28,226600.0,7.34,7.35,7.27,7.28,226600.0
2008-12-09 12:25:00,7.29,7.33,7.28,7.32,138700.0,7.29,7.33,7.28,7.32,138700.0
2008-12-09 12:30:00,7.32,7.35,7.32,7.33,92000.0,7.32,7.35,7.32,7.33,92000.0
2008-12-09 12:35:00,7.32,7.36,7.32,7.34,87800.0,7.32,7.36,7.32,7.34,87800.0
2008-12-09 12:40:00,7.35,7.35,7.31,7.31,72500.0,7.35,7.35,7.31,7.31,72500.0
2008-12-09 12:45:00,7.31,7.35,7.31,7.34,111900.0,7.31,7.35,7.31,7.34,111900.0
2008-12-09 12:50:00,7.34,7.37,7.34,7.36,47300.0,7.34,7.37,7.34,7.36,47300.0
2008-12-09 12:55:00,7.36,7.37,7.29,7.31,137500.0,7.36,7.37,7.29,7.31,137500.0
2008-12-09 13:00:00,7.31,7.31,7.26,7.27,95000.0,7.31,7.31,7.26,7.27,95000.0
2008-12-09 13:05:00,7.27,7.3,7.26,7.3,34500.0,7.27,7.3,7.26,7.3,34500.0
2008-12-09 13:10:00,7.3,7.32,7.28,7.3,68200.0,7.3,7.32,7.28,7.3,68200.0
2008-12-09 13:15:00,7.31,7.31,7.27,7.29,84100.0,7.31,7.31,7.27,7.29,84100.0
2008-12-09 13:20:00,7.28,7.3,7.26,7.3,77900.0,7.28,7.3,7.26,7.3,77900.0
2008-12-09 13:25:00,7.3,7.32,7.28,7.3,101100.0,7.3,7.32,7.28,7.3,101100.0
2008-12-09 13:30:00,7.31,7.33,7.28,7.32,130200.0,7.31,7.33,7.28,7.32,130200.0
2008-12-09 13:35:00,7.32,7.33,7.32,7.33,30100.0,7.32,7.33,7.32,7.33,30100.0
2008-12-09 13:40:00,7.33,7.35,7.32,7.33,48200.0,7.33,7.35,7.32,7.33,48200.0
2008-12-09 13:45:00,7.34,7.38,7.33,7.38,103200.0,7.34,7.38,7.33,7.38,103200.0
2008-12-09 13:50:00,7.37,7.38,7.35,7.35,47100.0,7.37,7.38,7.35,7.35,47100.0
2008-12-09 13:55:00,7.35,7.39,7.34,7.35,98100.0,7.35,7.39,7.34,7.35,98100.0
2008-12-09 14:00:00,7.35,7.35,7.31,7.32,143300.0,7.35,7.35,7.31,7.32,143300.0
2008-12-09 14:05:00,7.32,7.34,7.28,7.29,199800.0,7.32,7.34,7.28,7.29,199800.0
2008-12-09 14:10:00,7.29,7.3,7.26,7.27,66500.0,7.29,7.3,7.26,7.27,66500.0
2008-12-09 14:15:00,7.28,7.3,7.26,7.27,135600.0,7.28,7.3,7.26,7.27,135600.0
2008-12-09 14:20:00,7.27,7.27,7.2,7.22,113300.0,7.27,7.27,7.2,7.22,113300.0
2008-12-09 14:25:00,7.22,7.22,7.17,7.22,132300.0,7.22,7.22,7.17,7.22,132300.0
2008-12-09 14:30:00,7.22,7.24,7.2,7.22,164600.0,7.22,7.24,7.2,7.22,164600.0
2008-12-09 14:35:00,7.22,7.26,7.21,7.25,120400.0,7.22,7.26,7.21,7.25,120400.0
2008-12-09 14:40:00,7.25,7.27,7.25,7.26,127800.0,7.25,7.27,7.25,7.26,127800.0
2008-12-09 14:45:00,7.26,7.32,7.25,7.31,122100.0,7.26,7.32,7.25,7.31,122100.0
2008-12-09 14:50:00,7.31,7.34,7.29,7.33,504300.0,7.31,7.34,7.29,7.33,504300.0
2008-12-09 14:55:00,7.33,7.43,7.32,7.42,345300.0,7.33,7.43,7.32,7.42,345300.0
2008-12-09 15:00:00,7.43,7.45,7.37,7.39,278000.0,7.43,7.45,7.37,7.39,278000.0
2008-12-09 15:05:00,7.39,7.44,7.36,7.44,157400.0,7.39,7.44,7.36,7.44,157400.0
2008-12-09 15:10:00,7.44,7.44,7.36,7.38,187700.0,7.44,7.44,7.36,7.38,187700.0
2008-12-09 15:15:00,7.38,7.45,7.38,7.45,184000.0,7.38,7.45,7.38,7.45,184000.0
2008-12-09 15:20:00,7.45,7.47,7.37,7.38,152400.0,7.45,7.47,7.37,7.38,152400.0
2008-12-09 15:25:00,7.39,7.4,7.31,7.33,126100.0,7.39,7.4,7.31,7.33,126100.0
2008-12-09 15:30:00,7.33,7.38,7.29,7.38,194200.0,7.33,7.38,7.29,7.38,194200.0
2008-12-09 15:35:00,7.38,7.4,7.32,7.37,188200.0,7.38,7.4,7.32,7.37,188200.0
2008-12-09 15:40:00,7.36,7.4,7.34,7.4,169000.0,7.36,7.4,7.34,7.4,169000.0
2008-12-09 15:45:00,7.39,7.41,7.36,7.38,255300.0,7.39,7.41,7.36,7.38,255300.0
2008-12-09 15:50:00,7.37,7.4,7.35,7.39,304900.0,7.37,7.4,7.35,7.39,304900.0
2008-12-09 15:55:00,7.39,7.4,7.34,7.37,356000.0,7.39,7.4,7.34,7.37,356000.0
2008-12-10 09:30:00,7.36,7.52,7.31,7.41,179800.0,7.36,7.52,7.31,7.41,179800.0
2008-12-10 09:35:00,7.41,7.41,7.36,7.37,77800.0,7.41,7.41,7.36,7.37,77800.0
2008-12-10 09:40:00,7.37,7.38,7.28,7.28,132500.0,7.37,7.38,7.28,7.28,132500.0
2008-12-10 09:45:00,7.29,7.36,7.27,7.3,141300.0,7.29,7.36,7.27,7.3,141300.0
2008-12-10 09:50:00,7.29,7.31,7.25,7.25,154400.0,7.29,7.31,7.25,7.25,154400.0
2008-12-10 09:55:00,7.24,7.27,7.22,7.26,89200.0,7.24,7.27,7.22,7.26,89200.0
2008-12-10 10:00:00,7.27,7.35,7.26,7.32,158900.0,7.27,7.35,7.26,7.32,158900.0
2008-12-10 10:05:00,7.32,7.38,7.3,7.33,132300.0,7.32,7.38,7.3,7.33,132300.0
2008-12-10 10:10:00,7.33,7.33,7.3,7.32,59800.0,7.33,7.33,7.3,7.32,59800.0
2008-12-10 10:15:00,7.32,7.35,7.3,7.34,192500.0,7.32,7.35,7.3,7.34,192500.0
2008-12-10 10:20:00,7.33,7.34,7.3,7.31,58700.0,7.33,7.34,7.3,7.31,58700.0
2008-12-10 10:25:00,7.3,7.3,7.25,7.28,241400.0,7.3,7.3,7.25,7.28,241400.0
2008-12-10 10:30:00,7.28,7.31,7.26,7.3,64600.0,7.28,7.31,7.26,7.3,64600.0
2008-12-10 10:35:00,7.29,7.31,7.23,7.25,148600.0,7.29,7.31,7.23,7.25,148600.0
2008-12-10 10:40:00,7.25,7.27,7.17,7.17,175400.0,7.25,7.27,7.17,7.17,175400.0
2008-12-10 10:45:00,7.17,7.23,7.16,7.23,143800.0,7.17,7.23,7.16,7.23,143800.0
2008-12-10 10:50:00,7.23,7.25,7.2,7.24,718200.0,7.23,7.25,7.2,7.24,718200.0
2008-12-10 10:55:00,7.23,7.25,7.21,7.25,139900.0,7.23,7.25,7.21,7.25,139900.0
2008-12-10 11:00:00,7.24,7.26,7.21,7.26,139700.0,7.24,7.26,7.21,7.26,139700.0
2008-12-10 11:05:00,7.25,7.26,7.23,7.25,112700.0,7.25,7.26,7.23,7.25,112700.0
2008-12-10 11:10:00,7.25,7.28,7.25,7.28,43400.0,7.25,7.28,7.25,7.28,43400.0
2008-12-10 11:15:00,7.27,7.31,7.27,7.29,79600.0,7.27,7.31,7.27,7.29,79600.0
2008-12-10 11:20:00,7.28,7.3,7.27,7.3,75300.0,7.28,7.3,7.27,7.3,75300.0
2008-12-10 11:25:00,7.29,7.29,7.25,7.25,38800.0,7.29,7.29,7.25,7.25,38800.0
2008-12-10 11:30:00,7.25,7.31,7.25,7.27,80100.0,7.25,7.31,7.25,7.27,80100.0
2008-12-10 11:35:00,7.27,7.28,7.25,7.26,54800.0,7.27,7.28,7.25,7.26,54800.0
2008-12-10 11:40:00,7.26,7.29,7.25,7.25,110700.0,7.26,7.29,7.25,7.25,110700.0
2008-12-10 11:45:00,7.25,7.3,7.25,7.29,90700.0,7.25,7.3,7.25,7.29,90700.0
2008-12-10 11:50:00,7.28,7.32,7.28,7.32,71000.0,7.28,7.32,7.28,7.32,71000.0
2008-12-10 11:55:00,7.31,7.32,7.27,7.28,48500.0,7.31,7.32,7.27,7.28,48500.0
2008-12-10 12:00:00,7.27,7.29,7.26,7.28,70800.0,7.27,7.29,7.26,7.28,70800.0
2008-12-10 12:05:00,7.27,7.3,7.25,7.28,60400.0,7.27,7.3,7.25,7.28,60400.0
2008-12-10 12:10:00,7.28,7.36,7.27,7.34,74100.0,7.28,7.36,7.27,7.34,74100.0
2008-12-10 12:15:00,7.34,7.35,7.32,7.33,50000.0,7.34,7.35,7.32,7.33,50000.0
2008-12-10 12:20:00,7.32,7.33,7.26,7.26,47600.0,7.32,7.33,7.26,7.26,47600.0
2008-12-10 12:25:00,7.27,7.28,7.25,7.25,42500.0,7.27,7.28,7.25,7.25,42500.0
2008-12-10 12:30:00,7.25,7.27,7.24,7.27,104500.0,7.25,7.27,7.24,7.27,104500.0
2008-12-10 12:35:00,7.26,7.27,7.23,7.26,80200.0,7.26,7.27,7.23,7.26,80200.0
2008-12-10 12:40:00,7.26,7.26,7.24,7.26,48100.0,7.26,7.26,7.24,7.26,48100.0
2008-12-10 12:45:00,7.25,7.26,7.24,7.25,33500.0,7.25,7.26,7.24,7.25,33500.0
2008-12-10 12:50:00,7.25,7.28,7.25,7.25,27600.0,7.25,7.28,7.25,7.25,27600.0
2008-12-10 12:55:00,7.26,7.26,7.23,7.24,56200.0,7.26,7.26,7.23,7.24,56200.0
2008-12-10 13:00:00,7.25,7.25,7.23,7.24,107100.0,7.25,7.25,7.23,7.24,107100.0
2008-12-10 13:05:00,7.24,7.27,7.23,7.26,37300.0,7.24,7.27,7.23,7.26,37300.0
2008-12-10 13:10:00,7.26,7.31,7.26,7.29,73800.0,7.26,7.31,7.26,7.29,73800.0
2008-12-10 13:15:00,7.29,7.32,7.28,7.28,63100.0,7.29,7.32,7.28,7.28,63100.0
2008-12-10 13:20:00,7.28,7.29,7.28,7.28,17000.0,7.28,7.29,7.28,7.28,17000.0
2008-12-10 13:25:00,7.28,7.3,7.27,7.28,59500.0,7.28,7.3,7.27,7.28,59500.0
2008-12-10 13:30:00,7.27,7.28,7.25,7.25,71500.0,7.27,7.28,7.25,7.25,71500.0
2008-12-10 13:35:00,7.25,7.28,7.24,7.28,126800.0,7.25,7.28,7.24,7.28,126800.0
2008-12-10 13:40:00,7.28,7.31,7.27,7.31,64000.0,7.28,7.31,7.27,7.31,64000.0
2008-12-10 13:45:00,7.3,7.31,7.27,7.3,105500.0,7.3,7.31,7.27,7.3,105500.0
2008-12-10 13:50:00,7.29,7.29,7.22,7.26,122300.0,7.29,7.29,7.22,7.26,122300.0
2008-12-10 13:55:00,7.27,7.29,7.19,7.23,216100.0,7.27,7.29,7.19,7.23,216100.0
2008-12-10 14:00:00,7.22,7.22,7.17,7.2,79600.0,7.22,7.22,7.17,7.2,79600.0
2008-12-10 14:05:00,7.19,7.23,7.19,7.22,52100.0,7.19,7.23,7.19,7.22,52100.0
2008-12-10 14:10:00,7.22,7.25,7.21,7.24,48100.0,7.22,7.25,7.21,7.24,48100.0
2008-12-10 14:15:00,7.24,7.24,7.22,7.23,59800.0,7.24,7.24,7.22,7.23,59800.0
2008-12-10 14:20:00,7.23,7.23,7.13,7.16,122700.0,7.23,7.23,7.13,7.16,122700.0
2008-12-10 14:25:00,7.16,7.19,7.15,7.17,79100.0,7.16,7.19,7.15,7.17,79100.0
2008-12-10 14:30:00,7.17,7.17,7.12,7.15,139300.0,7.17,7.17,7.12,7.15,139300.0
2008-12-10 14:35:00,7.15,7.21,7.15,7.2,79100.0,7.15,7.21,7.15,7.2,79100.0
2008-12-10 14:40:00,7.2,7.22,7.17,7.21,114500.0,7.2,7.22,7.17,7.21,114500.0
2008-12-10 14:45:00,7.22,7.22,7.16,7.17,226600.0,7.22,7.22,7.16,7.17,226600.0
2008-12-10 14:50:00,7.16,7.22,7.16,7.19,158400.0,7.16,7.22,7.16,7.19,158400.0
2008-12-10 14:55:00,7.18,7.2,7.15,7.18,67200.0,7.18,7.2,7.15,7.18,67200.0
2008-12-10 15:00:00,7.18,7.2,7.15,7.16,78200.0,7.18,7.2,7.15,7.16,78200.0
2008-12-10 15:05:00,7.16,7.22,7.15,7.22,198600.0,7.16,7.22,7.15,7.22,198600.0
2008-12-10 15:10:00,7.22,7.23,7.2,7.23,117800.0,7.22,7.23,7.2,7.23,117800.0
2008-12-10 15:15:00,7.23,7.25,7.2,7.2,148200.0,7.23,7.25,7.2,7.2,148200.0
2008-12-10 15:20:00,7.2,7.22,7.18,7.21,122700.0,7.2,7.22,7.18,7.21,122700.0
2008-12-10 15:25:00,7.22,7.25,7.2,7.24,264500.0,7.22,7.25,7.2,7.24,264500.0
2008-12-10 15:30:00,7.24,7.26,7.18,7.2,201100.0,7.24,7.26,7.18,7.2,201100.0
2008-12-10 15:35:00,7.2,7.23,7.19,7.21,150500.0,7.2,7.23,7.19,7.21,150500.0
2008-12-10 15:40:00,7.22,7.28,7.22,7.28,280600.0,7.22,7.28,7.22,7.28,280600.0
2008-12-10 15:45:00,7.28,7.3,7.24,7.25,414700.0,7.28,7.3,7.24,7.25,414700.0
2008-12-10 15:50:00,7.25,7.29,7.24,7.29,343700.0,7.25,7.29,7.24,7.29,343700.0
2008-12-10 15:55:00,7.29,7.3,7.22,7.23,622200.0,7.29,7.3,7.22,7.23,622200.0
2008-12-11 09:30:00,7.16,7.35,7.16,7.24,149900.0,7.16,7.35,7.16,7.24,149900.0
2008-12-11 09:35:00,7.23,7.25,7.15,7.24,272800.0,7.23,7.25,7.15,7.24,272800.0
2008-12-11 09:40:00,7.24,7.26,7.18,7.25,216200.0,7.24,7.26,7.18,7.25,216200.0
2008-12-11 09:45:00,7.24,7.28,7.22,7.26,206600.0,7.24,7.28,7.22,7.26,206600.0
2008-12-11 09:50:00,7.26,7.33,7.24,7.3,182300.0,7.26,7.33,7.24,7.3,182300.0
2008-12-11 09:55:00,7.3,7.3,7.24,7.28,199200.0,7.3,7.3,7.24,7.28,199200.0
2008-12-11 10:00:00,7.27,7.3,7.23,7.26,169600.0,7.27,7.3,7.23,7.26,169600.0
2008-12-11 10:05:00,7.26,7.26,7.2,7.24,179300.0,7.26,7.26,7.2,7.24,179300.0
2008-12-11 10:10:00,7.23,7.32,7.22,7.32,272000.0,7.23,7.32,7.22,7.32,272000.0
2008-12-11 10:15:00,7.31,7.33,7.25,7.31,160900.0,7.31,7.33,7.25,7.31,160900.0
2008-12-11 10:20:00,7.3,7.35,7.28,7.32,401700.0,7.3,7.35,7.28,7.32,401700.0
2008-12-11 10:25:00,7.32,7.36,7.3,7.34,589900.0,7.32,7.36,7.3,7.34,589900.0
2008-12-11 10:30:00,7.33,7.39,7.31,7.39,138900.0,7.33,7.39,7.31,7.39,138900.0
2008-12-11 10:35:00,7.38,7.4,7.35,7.38,90900.0,7.38,7.4,7.35,7.38,90900.0
2008-12-11 10:40:00,7.39,7.4,7.37,7.4,102100.0,7.39,7.4,7.37,7.4,102100.0
2008-12-11 10:45:00,7.39,7.42,7.38,7.38,229900.0,7.39,7.42,7.38,7.38,229900.0
2008-12-11 10:50:00,7.38,7.39,7.36,7.38,135300.0,7.38,7.39,7.36,7.38,135300.0
2008-12-11 10:55:00,7.38,7.42,7.37,7.42,347800.0,7.38,7.42,7.37,7.42,347800.0
2008-12-11 11:00:00,7.41,7.44,7.4,7.4,333400.0,7.41,7.44,7.4,7.4,333400.0
2008-12-11 11:05:00,7.4,7.47,7.4,7.45,170000.0,7.4,7.47,7.4,7.45,170000.0
2008-12-11 11:10:00,7.45,7.52,7.45,7.52,96800.0,7.45,7.52,7.45,7.52,96800.0
2008-12-11 11:15:00,7.51,7.52,7.47,7.48,66400.0,7.51,7.52,7.47,7.48,66400.0
2008-12-11 11:20:00,7.48,7.5,7.44,7.46,196400.0,7.48,7.5,7.44,7.46,196400.0
2008-12-11 11:25:00,7.46,7.51,7.46,7.5,101500.0,7.46,7.51,7.46,7.5,101500.0
2008-12-11 11:30:00,7.51,7.55,7.48,7.48,181100.0,7.51,7.55,7.48,7.48,181100.0
2008-12-11 11:35:00,7.48,7.49,7.44,7.49,142100.0,7.48,7.49,7.44,7.49,142100.0
2008-12-11 11:40:00,7.48,7.51,7.47,7.49,125000.0,7.48,7.51,7.47,7.49,125000.0
2008-12-11 11:45:00,7.48,7.5,7.45,7.49,67000.0,7.48,7.5,7.45,7.49,67000.0
2008-12-11 11:50:00,7.48,7.52,7.48,7.51,63600.0,7.48,7.52,7.48,7.51,63600.0
2008-12-11 11:55:00,7.51,7.6,7.51,7.6,156300.0,7.51,7.6,7.51,7.6,156300.0
2008-12-11 12:00:00,7.6,7.6,7.53,7.54,124600.0,7.6,7.6,7.53,7.54,124600.0
2008-12-11 12:05:00,7.54,7.56,7.54,7.55,27600.0,7.54,7.56,7.54,7.55,27600.0
2008-12-11 12:10:00,7.55,7.56,7.48,7.5,267400.0,7.55,7.56,7.48,7.5,267400.0
2008-12-11 12:15:00,7.5,7.52,7.49,7.5,169000.0,7.5,7.52,7.49,7.5,169000.0
2008-12-11 12:20:00,7.5,7.51,7.45,7.45,66900.0,7.5,7.51,7.45,7.45,66900.0
2008-12-11 12:25:00,7.46,7.46,7.44,7.44,99500.0,7.46,7.46,7.44,7.44,99500.0
2008-12-11 12:30:00,7.44,7.48,7.44,7.46,340500.0,7.44,7.48,7.44,7.46,340500.0
2008-12-11 12:35:00,7.46,7.51,7.46,7.48,122000.0,7.46,7.51,7.46,7.48,122000.0
2008-12-11 12:40:00,7.48,7.51,7.48,7.49,22300.0,7.48,7.51,7.48,7.49,22300.0
2008-12-11 12:45:00,7.49,7.51,7.48,7.5,228600.0,7.49,7.51,7.48,7.5,228600.0
2008-12-11 12:50:00,7.49,7.59,7.49,7.59,149400.0,7.49,7.59,7.49,7.59,149400.0
2008-12-11 12:55:00,7.58,7.63,7.58,7.62,98200.0,7.58,7.63,7.58,7.62,98200.0
2008-12-11 13:00:00,7.62,7.67,7.59,7.66,195800.0,7.62,7.67,7.59,7.66,195800.0
2008-12-11 13:05:00,7.65,7.67,7.64,7.66,94200.0,7.65,7.67,7.64,7.66,94200.0
2008-12-11 13:10:00,7.65,7.68,7.62,7.62,80300.0,7.65,7.68,7.62,7.62,80300.0
2008-12-11 13:15:00,7.62,7.64,7.61,7.64,74100.0,7.62,7.64,7.61,7.64,74100.0
2008-12-11 13:20:00,7.63,7.64,7.54,7.59,126000.0,7.63,7.64,7.54,7.59,126000.0
2008-12-11 13:25:00,7.58,7.61,7.56,7.59,56700.0,7.58,7.61,7.56,7.59,56700.0
2008-12-11 13:30:00,7.58,7.59,7.57,7.58,44300.0,7.58,7.59,7.57,7.58,44300.0
2008-12-11 13:35:00,7.59,7.62,7.58,7.61,60400.0,7.59,7.62,7.58,7.61,60400.0
2008-12-11 13:40:00,7.61,7.66,7.61,7.65,100500.0,7.61,7.66,7.61,7.65,100500.0
2008-12-11 13:45:00,7.65,7.68,7.64,7.64,148400.0,7.65,7.68,7.64,7.64,148400.0
2008-12-11 13:50:00,7.64,7.68,7.64,7.68,165100.0,7.64,7.68,7.64,7.68,165100.0
2008-12-11 13:55:00,7.67,7.68,7.6,7.6,93300.0,7.67,7.68,7.6,7.6,93300.0
2008-12-11 14:00:00,7.6,7.6,7.59,7.59,77700.0,7.6,7.6,7.59,7.59,77700.0
2008-12-11 14:05:00,7.59,7.6,7.55,7.56,171100.0,7.59,7.6,7.55,7.56,171100.0
2008-12-11 14:10:00,7.55,7.58,7.48,7.5,398900.0,7.55,7.58,7.48,7.5,398900.0
2008-12-11 14:15:00,7.5,7.53,7.47,7.49,324100.0,7.5,7.53,7.47,7.49,324100.0
2008-12-11 14:20:00,7.49,7.5,7.45,7.5,100000.0,7.49,7.5,7.45,7.5,100000.0
2008-12-11 14:25:00,7.5,7.5,7.49,7.5,58900.0,7.5,7.5,7.49,7.5,58900.0
2008-12-11 14:30:00,7.49,7.51,7.49,7.5,122500.0,7.49,7.51,7.49,7.5,122500.0
2008-12-11 14:35:00,7.49,7.5,7.43,7.44,134400.0,7.49,7.5,7.43,7.44,134400.0
2008-12-11 14:40:00,7.43,7.44,7.4,7.4,81700.0,7.43,7.44,7.4,7.4,81700.0
2008-12-11 14:45:00,7.4,7.42,7.38,7.4,114800.0,7.4,7.42,7.38,7.4,114800.0
2008-12-11 14:50:00,7.4,7.41,7.33,7.33,164800.0,7.4,7.41,7.33,7.33,164800.0
2008-12-11 14:55:00,7.34,7.37,7.31,7.32,107000.0,7.34,7.37,7.31,7.32,107000.0
2008-12-11 15:00:00,7.31,7.36,7.29,7.33,173200.0,7.31,7.36,7.29,7.33,173200.0
2008-12-11 15:05:00,7.33,7.33,7.24,7.27,223700.0,7.33,7.33,7.24,7.27,223700.0
2008-12-11 15:10:00,7.27,7.28,7.22,7.27,222100.0,7.27,7.28,7.22,7.27,222100.0
2008-12-11 15:15:00,7.28,7.28,7.23,7.24,182700.0,7.28,7.28,7.23,7.24,182700.0
2008-12-11 15:20:00,7.24,7.27,7.23,7.24,306200.0,7.24,7.27,7.23,7.24,306200.0
2008-12-11 15:25:00,7.24,7.29,7.24,7.28,400100.0,7.24,7.29,7.24,7.28,400100.0
2008-12-11 15:30:00,7.28,7.29,7.22,7.24,269000.0,7.28,7.29,7.22,7.24,269000.0
2008-12-11 15:35:00,7.23,7.29,7.22,7.27,331500.0,7.23,7.29,7.22,7.27,331500.0
2008-12-11 15:40:00,7.26,7.31,7.23,7.29,540400.0,7.26,7.31,7.23,7.29,540400.0
2008-12-11 15:45:00,7.28,7.31,7.25,7.25,510900.0,7.28,7.31,7.25,7.25,510900.0
2008-12-11 15:50:00,7.25,7.31,7.23,7.3,769000.0,7.25,7.31,7.23,7.3,769000.0
2008-12-11 15:55:00,7.3,7.32,7.22,7.25,961800.0,7.3,7.32,7.22,7.25,961800.0
2008-12-12 09:30:00,7.04,7.07,6.9,6.99,170000.0,7.04,7.07,6.9,6.99,170000.0
2008-12-12 09:35:00,7.01,7.15,6.99,7.13,216700.0,7.01,7.15,6.99,7.13,216700.0
2008-12-12 09:40:00,7.14,7.23,7.13,7.18,363100.0,7.14,7.23,7.13,7.18,363100.0
2008-12-12 09:45:00,7.17,7.22,7.01,7.05,190400.0,7.17,7.22,7.01,7.05,190400.0
2008-12-12 09:50:00,7.04,7.1,7.04,7.1,125300.0,7.04,7.1,7.04,7.1,125300.0
2008-12-12 09:55:00,7.1,7.19,7.07,7.1,137400.0,7.1,7.19,7.07,7.1,137400.0
2008-12-12 10:00:00,7.1,7.17,7.06,7.16,200300.0,7.1,7.17,7.06,7.16,200300.0
2008-12-12 10:05:00,7.16,7.17,7.07,7.07,285200.0,7.16,7.17,7.07,7.07,285200.0
2008-12-12 10:10:00,7.07,7.1,7.03,7.07,89700.0,7.07,7.1,7.03,7.07,89700.0
2008-12-12 10:15:00,7.07,7.12,7.06,7.08,108100.0,7.07,7.12,7.06,7.08,108100.0
2008-12-12 10:20:00,7.07,7.12,7.05,7.09,77100.0,7.07,7.12,7.05,7.09,77100.0
2008-12-12 10:25:00,7.08,7.1,7.04,7.1,64900.0,7.08,7.1,7.04,7.1,64900.0
2008-12-12 10:30:00,7.09,7.1,7.0,7.02,78000.0,7.09,7.1,7.0,7.02,78000.0
2008-12-12 10:35:00,7.02,7.05,7.01,7.05,74400.0,7.02,7.05,7.01,7.05,74400.0
2008-12-12 10:40:00,7.05,7.1,7.03,7.1,68900.0,7.05,7.1,7.03,7.1,68900.0
2008-12-12 10:45:00,7.09,7.09,7.03,7.07,50700.0,7.09,7.09,7.03,7.07,50700.0
2008-12-12 10:50:00,7.07,7.11,7.07,7.1,98200.0,7.07,7.11,7.07,7.1,98200.0
2008-12-12 10:55:00,7.11,7.13,7.1,7.12,87900.0,7.11,7.13,7.1,7.12,87900.0
2008-12-12 11:00:00,7.12,7.13,7.11,7.12,71800.0,7.12,7.13,7.11,7.12,71800.0
2008-12-12 11:05:00,7.12,7.14,7.12,7.14,37400.0,7.12,7.14,7.12,7.14,37400.0
2008-12-12 11:10:00,7.13,7.14,7.07,7.09,73900.0,7.13,7.14,7.07,7.09,73900.0
2008-12-12 11:15:00,7.08,7.1,7.05,7.1,68200.0,7.08,7.1,7.05,7.1,68200.0
2008-12-12 11:20:00,7.09,7.15,7.08,7.15,276300.0,7.09,7.15,7.08,7.15,276300.0
2008-12-12 11:25:00,7.15,7.19,7.13,7.18,315000.0,7.15,7.19,7.13,7.18,315000.0
2008-12-12 11:30:00,7.18,7.2,7.17,7.19,154700.0,7.18,7.2,7.17,7.19,154700.0
2008-12-12 11:35:00,7.19,7.2,7.18,7.19,275700.0,7.19,7.2,7.18,7.19,275700.0
2008-12-12 11:40:00,7.19,7.24,7.18,7.2,875800.0,7.19,7.24,7.18,7.2,875800.0
2008-12-12 11:45:00,7.2,7.2,7.12,7.12,40700.0,7.2,7.2,7.12,7.12,40700.0
2008-12-12 11:50:00,7.12,7.13,7.09,7.1,48000.0,7.12,7.13,7.09,7.1,48000.0
2008-12-12 11:55:00,7.1,7.11,7.07,7.1,94900.0,7.1,7.11,7.07,7.1,94900.0
2008-12-12 12:00:00,7.1,7.14,7.1,7.11,90700.0,7.1,7.14,7.1,7.11,90700.0
2008-12-12 12:05:00,7.11,7.14,7.11,7.14,104600.0,7.11,7.14,7.11,7.14,104600.0
2008-12-12 12:10:00,7.13,7.14,7.11,7.11,61800.0,7.13,7.14,7.11,7.11,61800.0
2008-12-12 12:15:00,7.11,7.13,7.1,7.11,55400.0,7.11,7.13,7.1,7.11,55400.0
2008-12-12 12:20:00,7.11,7.13,7.11,7.12,60500.0,7.11,7.13,7.11,7.12,60500.0
2008-12-12 12:25:00,7.12,7.13,7.11,7.13,42700.0,7.12,7.13,7.11,7.13,42700.0
2008-12-12 12:30:00,7.12,7.15,7.11,7.15,99800.0,7.12,7.15,7.11,7.15,99800.0
2008-12-12 12:35:00,7.14,7.16,7.13,7.14,63600.0,7.14,7.16,7.13,7.14,63600.0
2008-12-12 12:40:00,7.13,7.15,7.12,7.12,46800.0,7.13,7.15,7.12,7.12,46800.0
2008-12-12 12:45:00,7.11,7.14,7.11,7.11,65200.0,7.11,7.14,7.11,7.11,65200.0
2008-12-12 12:50:00,7.12,7.16,7.11,7.16,122000.0,7.12,7.16,7.11,7.16,122000.0
2008-12-12 12:55:00,7.16,7.18,7.15,7.15,87600.0,7.16,7.18,7.15,7.15,87600.0
2008-12-12 13:00:00,7.15,7.17,7.13,7.13,83500.0,7.15,7.17,7.13,7.13,83500.0
2008-12-12 13:05:00,7.13,7.14,7.12,7.12,26700.0,7.13,7.14,7.12,7.12,26700.0
2008-12-12 13:10:00,7.12,7.14,7.11,7.12,764500.0,7.12,7.14,7.11,7.12,764500.0
2008-12-12 13:15:00,7.12,7.14,7.11,7.13,217000.0,7.12,7.14,7.11,7.13,217000.0
2008-12-12 13:20:00,7.13,7.17,7.12,7.16,473200.0,7.13,7.17,7.12,7.16,473200.0
2008-12-12 13:25:00,7.15,7.16,7.12,7.14,73000.0,7.15,7.16,7.12,7.14,73000.0
2008-12-12 13:30:00,7.13,7.14,7.13,7.14,19400.0,7.13,7.14,7.13,7.14,19400.0
2008-12-12 13:35:00,7.13,7.14,7.12,7.13,91700.0,7.13,7.14,7.12,7.13,91700.0
2008-12-12 13:40:00,7.12,7.13,7.12,7.12,110000.0,7.12,7.13,7.12,7.12,110000.0
2008-12-12 13:45:00,7.12,7.13,7.09,7.11,128600.0,7.12,7.13,7.09,7.11,128600.0
2008-12-12 13:50:00,7.12,7.13,7.1,7.12,57900.0,7.12,7.13,7.1,7.12,57900.0
2008-12-12 13:55:00,7.11,7.13,7.11,7.13,19000.0,7.11,7.13,7.11,7.13,19000.0
2008-12-12 14:00:00,7.12,7.14,7.12,7.14,56000.0,7.12,7.14,7.12,7.14,56000.0
2008-12-12 14:05:00,7.14,7.16,7.14,7.15,58000.0,7.14,7.16,7.14,7.15,58000.0
2008-12-12 14:10:00,7.16,7.17,7.11,7.11,84900.0,7.16,7.17,7.11,7.11,84900.0
2008-12-12 14:15:00,7.11,7.13,7.07,7.08,130200.0,7.11,7.13,7.07,7.08,130200.0
2008-12-12 14:20:00,7.07,7.13,7.06,7.12,210000.0,7.07,7.13,7.06,7.12,210000.0
2008-12-12 14:25:00,7.11,7.13,7.09,7.12,74300.0,7.11,7.13,7.09,7.12,74300.0
2008-12-12 14:30:00,7.12,7.12,7.07,7.12,106500.0,7.12,7.12,7.07,7.12,106500.0
2008-12-12 14:35:00,7.11,7.16,7.1,7.14,114100.0,7.11,7.16,7.1,7.14,114100.0
2008-12-12 14:40:00,7.13,7.15,7.13,7.14,44000.0,7.13,7.15,7.13,7.14,44000.0
2008-12-12 14:45:00,7.14,7.15,7.11,7.14,70700.0,7.14,7.15,7.11,7.14,70700.0
2008-12-12 14:50:00,7.14,7.2,7.14,7.15,223400.0,7.14,7.2,7.14,7.15,223400.0
2008-12-12 14:55:00,7.15,7.18,7.13,7.18,81100.0,7.15,7.18,7.13,7.18,81100.0
2008-12-12 15:00:00,7.17,7.23,7.16,7.17,215500.0,7.17,7.23,7.16,7.17,215500.0
2008-12-12 15:05:00,7.17,7.19,7.13,7.14,106700.0,7.17,7.19,7.13,7.14,106700.0
2008-12-12 15:10:00,7.15,7.15,7.1,7.15,105300.0,7.15,7.15,7.1,7.15,105300.0
2008-12-12 15:15:00,7.15,7.18,7.11,7.11,99700.0,7.15,7.18,7.11,7.11,99700.0
2008-12-12 15:20:00,7.11,7.15,7.11,7.13,154800.0,7.11,7.15,7.11,7.13,154800.0
2008-12-12 15:25:00,7.13,7.15,7.12,7.14,148700.0,7.13,7.15,7.12,7.14,148700.0
2008-12-12 15:30:00,7.14,7.15,7.11,7.13,258800.0,7.14,7.15,7.11,7.13,258800.0
2008-12-12 15:35:00,7.13,7.15,7.12,7.14,85400.0,7.13,7.15,7.12,7.14,85400.0
2008-12-12 15:40:00,7.14,7.15,7.13,7.14,200800.0,7.14,7.15,7.13,7.14,200800.0
2008-12-12 15:45:00,7.14,7.15,7.12,7.15,407400.0,7.14,7.15,7.12,7.15,407400.0
2008-12-12 15:50:00,7.15,7.15,7.14,7.14,317100.0,7.15,7.15,7.14,7.14,317100.0
2008-12-12 15:55:00,7.14,7.19,7.1,7.17,481500.0,7.14,7.19,7.1,7.17,481500.0
2008-12-15 09:30:00,7.28,7.38,7.25,7.31,174100.0,7.28,7.38,7.25,7.31,174100.0
2008-12-15 09:35:00,7.31,7.39,7.3,7.32,255600.0,7.31,7.39,7.3,7.32,255600.0
2008-12-15 09:40:00,7.32,7.37,7.31,7.35,271700.0,7.32,7.37,7.31,7.35,271700.0
2008-12-15 09:45:00,7.35,7.45,7.32,7.44,380200.0,7.35,7.45,7.32,7.44,380200.0
2008-12-15 09:50:00,7.44,7.48,7.43,7.44,276200.0,7.44,7.48,7.43,7.44,276200.0
2008-12-15 09:55:00,7.44,7.45,7.39,7.39,226500.0,7.44,7.45,7.39,7.39,226500.0
2008-12-15 10:00:00,7.39,7.41,7.37,7.4,357700.0,7.39,7.41,7.37,7.4,357700.0
2008-12-15 10:05:00,7.41,7.42,7.33,7.37,383200.0,7.41,7.42,7.33,7.37,383200.0
2008-12-15 10:10:00,7.36,7.4,7.35,7.38,260800.0,7.36,7.4,7.35,7.38,260800.0
2008-12-15 10:15:00,7.37,7.4,7.35,7.39,263900.0,7.37,7.4,7.35,7.39,263900.0
2008-12-15 10:20:00,7.38,7.38,7.32,7.35,188000.0,7.38,7.38,7.32,7.35,188000.0
2008-12-15 10:25:00,7.34,7.35,7.31,7.33,1118200.0,7.34,7.35,7.31,7.33,1118200.0
2008-12-15 10:30:00,7.33,7.36,7.3,7.35,90500.0,7.33,7.36,7.3,7.35,90500.0
2008-12-15 10:35:00,7.35,7.4,7.35,7.38,258800.0,7.35,7.4,7.35,7.38,258800.0
2008-12-15 10:40:00,7.38,7.44,7.37,7.4,193100.0,7.38,7.44,7.37,7.4,193100.0
2008-12-15 10:45:00,7.4,7.41,7.36,7.36,464900.0,7.4,7.41,7.36,7.36,464900.0
2008-12-15 10:50:00,7.35,7.37,7.33,7.35,337700.0,7.35,7.37,7.33,7.35,337700.0
2008-12-15 10:55:00,7.35,7.37,7.31,7.32,229000.0,7.35,7.37,7.31,7.32,229000.0
2008-12-15 11:00:00,7.31,7.32,7.24,7.24,108000.0,7.31,7.32,7.24,7.24,108000.0
2008-12-15 11:05:00,7.24,7.25,7.21,7.23,299200.0,7.24,7.25,7.21,7.23,299200.0
2008-12-15 11:10:00,7.24,7.29,7.22,7.27,400200.0,7.24,7.29,7.22,7.27,400200.0
2008-12-15 11:15:00,7.27,7.31,7.24,7.24,209600.0,7.27,7.31,7.24,7.24,209600.0
2008-12-15 11:20:00,7.25,7.28,7.24,7.24,121800.0,7.25,7.28,7.24,7.24,121800.0
2008-12-15 11:25:00,7.24,7.25,7.18,7.21,72400.0,7.24,7.25,7.18,7.21,72400.0
2008-12-15 11:30:00,7.21,7.23,7.18,7.19,112200.0,7.21,7.23,7.18,7.19,112200.0
2008-12-15 11:35:00,7.19,7.2,7.18,7.18,71800.0,7.19,7.2,7.18,7.18,71800.0
2008-12-15 11:40:00,7.18,7.21,7.18,7.21,95700.0,7.18,7.21,7.18,7.21,95700.0
2008-12-15 11:45:00,7.21,7.21,7.18,7.2,144700.0,7.21,7.21,7.18,7.2,144700.0
2008-12-15 11:50:00,7.2,7.24,7.19,7.22,120700.0,7.2,7.24,7.19,7.22,120700.0
2008-12-15 11:55:00,7.21,7.24,7.2,7.2,58500.0,7.21,7.24,7.2,7.2,58500.0
2008-12-15 12:00:00,7.2,7.23,7.19,7.21,69700.0,7.2,7.23,7.19,7.21,69700.0
2008-12-15 12:05:00,7.2,7.23,7.19,7.23,51800.0,7.2,7.23,7.19,7.23,51800.0
2008-12-15 12:10:00,7.22,7.28,7.22,7.28,74500.0,7.22,7.28,7.22,7.28,74500.0
2008-12-15 12:15:00,7.27,7.28,7.25,7.28,99300.0,7.27,7.28,7.25,7.28,99300.0
2008-12-15 12:20:00,7.28,7.28,7.25,7.27,97100.0,7.28,7.28,7.25,7.27,97100.0
2008-12-15 12:25:00,7.27,7.27,7.25,7.27,33000.0,7.27,7.27,7.25,7.27,33000.0
2008-12-15 12:30:00,7.27,7.27,7.25,7.25,26900.0,7.27,7.27,7.25,7.25,26900.0
2008-12-15 12:35:00,7.24,7.25,7.23,7.23,17500.0,7.24,7.25,7.23,7.23,17500.0
2008-12-15 12:40:00,7.23,7.25,7.2,7.21,262000.0,7.23,7.25,7.2,7.21,262000.0
2008-12-15 12:45:00,7.2,7.21,7.19,7.2,199100.0,7.2,7.21,7.19,7.2,199100.0
2008-12-15 12:50:00,7.2,7.23,7.19,7.2,247200.0,7.2,7.23,7.19,7.2,247200.0
2008-12-15 12:55:00,7.19,7.2,7.18,7.2,255600.0,7.19,7.2,7.18,7.2,255600.0
2008-12-15 13:00:00,7.19,7.24,7.19,7.2,136600.0,7.19,7.24,7.19,7.2,136600.0
2008-12-15 13:05:00,7.2,7.22,7.19,7.2,98900.0,7.2,7.22,7.19,7.2,98900.0
2008-12-15 13:10:00,7.2,7.2,7.18,7.19,27200.0,7.2,7.2,7.18,7.19,27200.0
2008-12-15 13:15:00,7.2,7.21,7.18,7.19,47500.0,7.2,7.21,7.18,7.19,47500.0
2008-12-15 13:20:00,7.19,7.22,7.18,7.22,45700.0,7.19,7.22,7.18,7.22,45700.0
2008-12-15 13:25:00,7.21,7.25,7.2,7.22,85500.0,7.21,7.25,7.2,7.22,85500.0
2008-12-15 13:30:00,7.22,7.23,7.21,7.22,49800.0,7.22,7.23,7.21,7.22,49800.0
2008-12-15 13:35:00,7.21,7.23,7.21,7.21,87000.0,7.21,7.23,7.21,7.21,87000.0
2008-12-15 13:40:00,7.21,7.23,7.19,7.19,130200.0,7.21,7.23,7.19,7.19,130200.0
2008-12-15 13:45:00,7.19,7.21,7.18,7.21,138000.0,7.19,7.21,7.18,7.21,138000.0
2008-12-15 13:50:00,7.21,7.22,7.18,7.22,167900.0,7.21,7.22,7.18,7.22,167900.0
2008-12-15 13:55:00,7.21,7.22,7.19,7.2,210200.0,7.21,7.22,7.19,7.2,210200.0
2008-12-15 14:00:00,7.2,7.23,7.2,7.23,270500.0,7.2,7.23,7.2,7.23,270500.0
2008-12-15 14:05:00,7.23,7.23,7.2,7.2,66600.0,7.23,7.23,7.2,7.2,66600.0
2008-12-15 14:10:00,7.2,7.21,7.18,7.18,95700.0,7.2,7.21,7.18,7.18,95700.0
2008-12-15 14:15:00,7.18,7.19,7.18,7.19,27300.0,7.18,7.19,7.18,7.19,27300.0
2008-12-15 14:20:00,7.18,7.23,7.18,7.21,178700.0,7.18,7.23,7.18,7.21,178700.0
2008-12-15 14:25:00,7.21,7.23,7.19,7.19,222100.0,7.21,7.23,7.19,7.19,222100.0
2008-12-15 14:30:00,7.19,7.23,7.19,7.22,127700.0,7.19,7.23,7.19,7.22,127700.0
2008-12-15 14:35:00,7.22,7.24,7.2,7.21,185600.0,7.22,7.24,7.2,7.21,185600.0
2008-12-15 14:40:00,7.22,7.23,7.19,7.19,117100.0,7.22,7.23,7.19,7.19,117100.0
2008-12-15 14:45:00,7.2,7.22,7.18,7.21,157000.0,7.2,7.22,7.18,7.21,157000.0
2008-12-15 14:50:00,7.21,7.25,7.21,7.22,390300.0,7.21,7.25,7.21,7.22,390300.0
2008-12-15 14:55:00,7.22,7.23,7.2,7.2,94400.0,7.22,7.23,7.2,7.2,94400.0
2008-12-15 15:00:00,7.21,7.22,7.2,7.21,77500.0,7.21,7.22,7.2,7.21,77500.0
2008-12-15 15:05:00,7.21,7.21,7.19,7.21,166400.0,7.21,7.21,7.19,7.21,166400.0
2008-12-15 15:10:00,7.21,7.22,7.2,7.21,300400.0,7.21,7.22,7.2,7.21,300400.0
2008-12-15 15:15:00,7.21,7.22,7.18,7.18,137500.0,7.21,7.22,7.18,7.18,137500.0
2008-12-15 15:20:00,7.18,7.21,7.18,7.2,403300.0,7.18,7.21,7.18,7.2,403300.0
2008-12-15 15:25:00,7.2,7.21,7.2,7.2,77200.0,7.2,7.21,7.2,7.2,77200.0
2008-12-15 15:30:00,7.2,7.24,7.2,7.24,315100.0,7.2,7.24,7.2,7.24,315100.0
2008-12-15 15:35:00,7.24,7.31,7.23,7.25,522900.0,7.24,7.31,7.23,7.25,522900.0
2008-12-15 15:40:00,7.25,7.32,7.24,7.28,283900.0,7.25,7.32,7.24,7.28,283900.0
2008-12-15 15:45:00,7.29,7.3,7.23,7.26,393600.0,7.29,7.3,7.23,7.26,393600.0
2008-12-15 15:50:00,7.26,7.28,7.21,7.23,337100.0,7.26,7.28,7.21,7.23,337100.0
2008-12-15 15:55:00,7.23,7.26,7.22,7.23,309800.0,7.23,7.26,7.22,7.23,309800.0
2008-12-16 09:30:00,7.34,7.4,7.23,7.38,95300.0,7.34,7.4,7.23,7.38,95300.0
2008-12-16 09:35:00,7.36,7.39,7.32,7.34,310700.0,7.36,7.39,7.32,7.34,310700.0
2008-12-16 09:40:00,7.34,7.36,7.31,7.34,268200.0,7.34,7.36,7.31,7.34,268200.0
2008-12-16 09:45:00,7.34,7.39,7.3,7.3,194700.0,7.34,7.39,7.3,7.3,194700.0
2008-12-16 09:50:00,7.3,7.32,7.24,7.24,79000.0,7.3,7.32,7.24,7.24,79000.0
2008-12-16 09:55:00,7.24,7.29,7.23,7.24,200200.0,7.24,7.29,7.23,7.24,200200.0
2008-12-16 10:00:00,7.24,7.27,7.2,7.25,260500.0,7.24,7.27,7.2,7.25,260500.0
2008-12-16 10:05:00,7.25,7.31,7.25,7.3,126600.0,7.25,7.31,7.25,7.3,126600.0
2008-12-16 10:10:00,7.29,7.34,7.25,7.25,217500.0,7.29,7.34,7.25,7.25,217500.0
2008-12-16 10:15:00,7.24,7.26,7.19,7.2,332500.0,7.24,7.26,7.19,7.2,332500.0
2008-12-16 10:20:00,7.2,7.21,7.17,7.19,166400.0,7.2,7.21,7.17,7.19,166400.0
2008-12-16 10:25:00,7.18,7.21,7.17,7.21,162500.0,7.18,7.21,7.17,7.21,162500.0
2008-12-16 10:30:00,7.21,7.25,7.2,7.24,87500.0,7.21,7.25,7.2,7.24,87500.0
2008-12-16 10:35:00,7.23,7.23,7.19,7.19,87200.0,7.23,7.23,7.19,7.19,87200.0
2008-12-16 10:40:00,7.19,7.22,7.18,7.19,125000.0,7.19,7.22,7.18,7.19,125000.0
2008-12-16 10:45:00,7.19,7.21,7.18,7.2,244400.0,7.19,7.21,7.18,7.2,244400.0
2008-12-16 10:50:00,7.2,7.22,7.18,7.19,333400.0,7.2,7.22,7.18,7.19,333400.0
2008-12-16 10:55:00,7.18,7.19,7.14,7.16,264500.0,7.18,7.19,7.14,7.16,264500.0
2008-12-16 11:00:00,7.15,7.17,7.14,7.16,176000.0,7.15,7.17,7.14,7.16,176000.0
2008-12-16 11:05:00,7.17,7.22,7.16,7.18,732300.0,7.17,7.22,7.16,7.18,732300.0
2008-12-16 11:10:00,7.18,7.2,7.16,7.17,589500.0,7.18,7.2,7.16,7.17,589500.0
2008-12-16 11:15:00,7.17,7.19,7.15,7.18,327300.0,7.17,7.19,7.15,7.18,327300.0
2008-12-16 11:20:00,7.17,7.17,7.15,7.17,143300.0,7.17,7.17,7.15,7.17,143300.0
2008-12-16 11:25:00,7.17,7.19,7.16,7.19,77100.0,7.17,7.19,7.16,7.19,77100.0
2008-12-16 11:30:00,7.19,7.2,7.17,7.18,56700.0,7.19,7.2,7.17,7.18,56700.0
2008-12-16 11:35:00,7.17,7.18,7.15,7.18,71000.0,7.17,7.18,7.15,7.18,71000.0
2008-12-16 11:40:00,7.17,7.18,7.17,7.18,30600.0,7.17,7.18,7.17,7.18,30600.0
2008-12-16 11:45:00,7.17,7.18,7.16,7.16,45400.0,7.17,7.18,7.16,7.16,45400.0
2008-12-16 11:50:00,7.16,7.17,7.13,7.13,55300.0,7.16,7.17,7.13,7.13,55300.0
2008-12-16 11:55:00,7.14,7.16,7.13,7.16,66200.0,7.14,7.16,7.13,7.16,66200.0
2008-12-16 12:00:00,7.16,7.16,7.15,7.16,204700.0,7.16,7.16,7.15,7.16,204700.0
2008-12-16 12:05:00,7.15,7.16,7.15,7.16,107500.0,7.15,7.16,7.15,7.16,107500.0
2008-12-16 12:10:00,7.15,7.16,7.15,7.16,39600.0,7.15,7.16,7.15,7.16,39600.0
2008-12-16 12:15:00,7.16,7.2,7.15,7.18,443700.0,7.16,7.2,7.15,7.18,443700.0
2008-12-16 12:20:00,7.17,7.19,7.17,7.18,54400.0,7.17,7.19,7.17,7.18,54400.0
2008-12-16 12:25:00,7.19,7.2,7.18,7.19,85200.0,7.19,7.2,7.18,7.19,85200.0
2008-12-16 12:30:00,7.19,7.22,7.19,7.22,69500.0,7.19,7.22,7.19,7.22,69500.0
2008-12-16 12:35:00,7.21,7.22,7.17,7.22,579400.0,7.21,7.22,7.17,7.22,579400.0
2008-12-16 12:40:00,7.21,7.25,7.2,7.21,200700.0,7.21,7.25,7.2,7.21,200700.0
2008-12-16 12:45:00,7.22,7.24,7.21,7.24,92400.0,7.22,7.24,7.21,7.24,92400.0
2008-12-16 12:50:00,7.24,7.24,7.23,7.23,54100.0,7.24,7.24,7.23,7.23,54100.0
2008-12-16 12:55:00,7.23,7.24,7.23,7.23,37400.0,7.23,7.24,7.23,7.23,37400.0
2008-12-16 13:00:00,7.23,7.24,7.23,7.23,524200.0,7.23,7.24,7.23,7.23,524200.0
2008-12-16 13:05:00,7.23,7.24,7.23,7.24,88000.0,7.23,7.24,7.23,7.24,88000.0
2008-12-16 13:10:00,7.24,7.24,7.23,7.24,46600.0,7.24,7.24,7.23,7.24,46600.0
2008-12-16 13:15:00,7.23,7.25,7.2,7.25,150200.0,7.23,7.25,7.2,7.25,150200.0
2008-12-16 13:20:00,7.25,7.25,7.24,7.25,34700.0,7.25,7.25,7.24,7.25,34700.0
2008-12-16 13:25:00,7.24,7.26,7.24,7.25,166100.0,7.24,7.26,7.24,7.25,166100.0
2008-12-16 13:30:00,7.25,7.25,7.21,7.21,620000.0,7.25,7.25,7.21,7.21,620000.0
2008-12-16 13:35:00,7.21,7.23,7.2,7.22,106400.0,7.21,7.23,7.2,7.22,106400.0
2008-12-16 13:40:00,7.22,7.23,7.2,7.2,85400.0,7.22,7.23,7.2,7.2,85400.0
2008-12-16 13:45:00,7.21,7.23,7.2,7.2,75800.0,7.21,7.23,7.2,7.2,75800.0
2008-12-16 13:50:00,7.2,7.23,7.2,7.23,33000.0,7.2,7.23,7.2,7.23,33000.0
2008-12-16 13:55:00,7.22,7.25,7.21,7.22,494100.0,7.22,7.25,7.21,7.22,494100.0
2008-12-16 14:00:00,7.22,7.23,7.2,7.21,201900.0,7.22,7.23,7.2,7.21,201900.0
2008-12-16 14:05:00,7.2,7.21,7.2,7.2,41400.0,7.2,7.21,7.2,7.2,41400.0
2008-12-16 14:10:00,7.2,7.25,7.17,7.21,74700.0,7.2,7.25,7.17,7.21,74700.0
2008-12-16 14:15:00,7.21,7.24,7.19,7.23,46400.0,7.21,7.24,7.19,7.23,46400.0
2008-12-16 14:20:00,7.23,7.28,7.2,7.21,653000.0,7.23,7.28,7.2,7.21,653000.0
2008-12-16 14:25:00,7.21,7.26,7.2,7.23,262900.0,7.21,7.26,7.2,7.23,262900.0
2008-12-16 14:30:00,7.23,7.27,7.22,7.24,357000.0,7.23,7.27,7.22,7.24,357000.0
2008-12-16 14:35:00,7.24,7.26,7.21,7.23,441100.0,7.24,7.26,7.21,7.23,441100.0
2008-12-16 14:40:00,7.23,7.23,7.2,7.22,164000.0,7.23,7.23,7.2,7.22,164000.0
2008-12-16 14:45:00,7.21,7.22,7.17,7.22,214700.0,7.21,7.22,7.17,7.22,214700.0
2008-12-16 14:50:00,7.22,7.27,7.21,7.24,268200.0,7.22,7.27,7.21,7.24,268200.0
2008-12-16 14:55:00,7.24,7.25,7.21,7.23,272200.0,7.24,7.25,7.21,7.23,272200.0
2008-12-16 15:00:00,7.23,7.25,7.18,7.18,134100.0,7.23,7.25,7.18,7.18,134100.0
2008-12-16 15:05:00,7.18,7.26,7.18,7.24,307700.0,7.18,7.26,7.18,7.24,307700.0
2008-12-16 15:10:00,7.23,7.27,7.23,7.26,309100.0,7.23,7.27,7.23,7.26,309100.0
2008-12-16 15:15:00,7.27,7.31,7.24,7.3,741300.0,7.27,7.31,7.24,7.3,741300.0
2008-12-16 15:20:00,7.31,7.37,7.3,7.33,733100.0,7.31,7.37,7.3,7.33,733100.0
2008-12-16 15:25:00,7.33,7.34,7.28,7.29,294000.0,7.33,7.34,7.28,7.29,294000.0
2008-12-16 15:30:00,7.29,7.34,7.28,7.32,675500.0,7.29,7.34,7.28,7.32,675500.0
2008-12-16 15:35:00,7.33,7.4,7.32,7.4,313100.0,7.33,7.4,7.32,7.4,313100.0
2008-12-16 15:40:00,7.39,7.4,7.36,7.37,667400.0,7.39,7.4,7.36,7.37,667400.0
2008-12-16 15:45:00,7.37,7.39,7.35,7.36,745700.0,7.37,7.39,7.35,7.36,745700.0
2008-12-16 15:50:00,7.36,7.38,7.33,7.36,651600.0,7.36,7.38,7.33,7.36,651600.0
2008-12-16 15:55:00,7.36,7.45,7.36,7.41,546900.0,7.36,7.45,7.36,7.41,546900.0
2008-12-17 09:30:00,7.35,7.51,7.31,7.31,74000.0,7.35,7.51,7.31,7.31,74000.0
2008-12-17 09:35:00,7.31,7.35,7.25,7.33,104800.0,7.31,7.35,7.25,7.33,104800.0
2008-12-17 09:40:00,7.33,7.36,7.29,7.35,103200.0,7.33,7.36,7.29,7.35,103200.0
2008-12-17 09:45:00,7.35,7.38,7.33,7.37,199100.0,7.35,7.38,7.33,7.37,199100.0
2008-12-17 09:50:00,7.37,7.41,7.34,7.41,176500.0,7.37,7.41,7.34,7.41,176500.0
2008-12-17 09:55:00,7.4,7.52,7.37,7.52,300300.0,7.4,7.52,7.37,7.52,300300.0
2008-12-17 10:00:00,7.51,7.52,7.41,7.46,392500.0,7.51,7.52,7.41,7.46,392500.0
2008-12-17 10:05:00,7.46,7.46,7.37,7.38,182800.0,7.46,7.46,7.37,7.38,182800.0
2008-12-17 10:10:00,7.37,7.39,7.35,7.37,184600.0,7.37,7.39,7.35,7.37,184600.0
2008-12-17 10:15:00,7.37,7.44,7.36,7.42,206700.0,7.37,7.44,7.36,7.42,206700.0
2008-12-17 10:20:00,7.42,7.47,7.41,7.47,142800.0,7.42,7.47,7.41,7.47,142800.0
2008-12-17 10:25:00,7.46,7.52,7.45,7.52,260800.0,7.46,7.52,7.45,7.52,260800.0
2008-12-17 10:30:00,7.51,7.61,7.49,7.57,300100.0,7.51,7.61,7.49,7.57,300100.0
2008-12-17 10:35:00,7.57,7.59,7.56,7.57,372100.0,7.57,7.59,7.56,7.57,372100.0
2008-12-17 10:40:00,7.57,7.62,7.55,7.62,364100.0,7.57,7.62,7.55,7.62,364100.0
2008-12-17 10:45:00,7.61,7.62,7.56,7.58,151900.0,7.61,7.62,7.56,7.58,151900.0
2008-12-17 10:50:00,7.58,7.62,7.56,7.57,100300.0,7.58,7.62,7.56,7.57,100300.0
2008-12-17 10:55:00,7.57,7.61,7.56,7.58,88900.0,7.57,7.61,7.56,7.58,88900.0
2008-12-17 11:00:00,7.58,7.6,7.54,7.55,158000.0,7.58,7.6,7.54,7.55,158000.0
2008-12-17 11:05:00,7.54,7.59,7.52,7.57,174300.0,7.54,7.59,7.52,7.57,174300.0
2008-12-17 11:10:00,7.56,7.57,7.52,7.54,59600.0,7.56,7.57,7.52,7.54,59600.0
2008-12-17 11:15:00,7.55,7.55,7.47,7.48,95500.0,7.55,7.55,7.47,7.48,95500.0
2008-12-17 11:20:00,7.48,7.49,7.46,7.49,85200.0,7.48,7.49,7.46,7.49,85200.0
2008-12-17 11:25:00,7.49,7.51,7.48,7.51,50800.0,7.49,7.51,7.48,7.51,50800.0
2008-12-17 11:30:00,7.51,7.52,7.5,7.5,53000.0,7.51,7.52,7.5,7.5,53000.0
2008-12-17 11:35:00,7.5,7.56,7.5,7.55,86300.0,7.5,7.56,7.5,7.55,86300.0
2008-12-17 11:40:00,7.55,7.57,7.54,7.57,43000.0,7.55,7.57,7.54,7.57,43000.0
2008-12-17 11:45:00,7.56,7.6,7.56,7.58,70500.0,7.56,7.6,7.56,7.58,70500.0
2008-12-17 11:50:00,7.59,7.6,7.58,7.59,160700.0,7.59,7.6,7.58,7.59,160700.0
2008-12-17 11:55:00,7.59,7.69,7.59,7.67,405700.0,7.59,7.69,7.59,7.67,405700.0
2008-12-17 12:00:00,7.66,7.72,7.64,7.68,324500.0,7.66,7.72,7.64,7.68,324500.0
2008-12-17 12:05:00,7.67,7.8,7.67,7.77,237400.0,7.67,7.8,7.67,7.77,237400.0
2008-12-17 12:10:00,7.76,7.83,7.76,7.8,220100.0,7.76,7.83,7.76,7.8,220100.0
2008-12-17 12:15:00,7.79,7.89,7.79,7.88,341300.0,7.79,7.89,7.79,7.88,341300.0
2008-12-17 12:20:00,7.89,7.98,7.88,7.93,426100.0,7.89,7.98,7.88,7.93,426100.0
2008-12-17 12:25:00,7.94,8.02,7.93,7.99,329500.0,7.94,8.02,7.93,7.99,329500.0
2008-12-17 12:30:00,7.99,8.0,7.85,7.86,170600.0,7.99,8.0,7.85,7.86,170600.0
2008-12-17 12:35:00,7.85,7.86,7.81,7.81,102700.0,7.85,7.86,7.81,7.81,102700.0
2008-12-17 12:40:00,7.81,7.85,7.79,7.85,103500.0,7.81,7.85,7.79,7.85,103500.0
2008-12-17 12:45:00,7.85,7.87,7.81,7.82,157400.0,7.85,7.87,7.81,7.82,157400.0
2008-12-17 12:50:00,7.83,7.89,7.82,7.87,74300.0,7.83,7.89,7.82,7.87,74300.0
2008-12-17 12:55:00,7.87,7.87,7.8,7.81,44900.0,7.87,7.87,7.8,7.81,44900.0
2008-12-17 13:00:00,7.8,7.81,7.78,7.78,82400.0,7.8,7.81,7.78,7.78,82400.0
2008-12-17 13:05:00,7.78,7.9,7.78,7.87,135200.0,7.78,7.9,7.78,7.87,135200.0
2008-12-17 13:10:00,7.87,7.9,7.85,7.86,44600.0,7.87,7.9,7.85,7.86,44600.0
2008-12-17 13:15:00,7.85,7.95,7.84,7.95,213400.0,7.85,7.95,7.84,7.95,213400.0
2008-12-17 13:20:00,7.94,7.96,7.94,7.95,85200.0,7.94,7.96,7.94,7.95,85200.0
2008-12-17 13:25:00,7.94,7.98,7.89,7.9,60300.0,7.94,7.98,7.89,7.9,60300.0
2008-12-17 13:30:00,7.9,7.93,7.86,7.89,46300.0,7.9,7.93,7.86,7.89,46300.0
2008-12-17 13:35:00,7.89,7.95,7.88,7.95,60500.0,7.89,7.95,7.88,7.95,60500.0
2008-12-17 13:40:00,7.94,8.0,7.94,7.99,220900.0,7.94,8.0,7.94,7.99,220900.0
2008-12-17 13:45:00,7.99,8.01,7.97,7.97,67000.0,7.99,8.01,7.97,7.97,67000.0
2008-12-17 13:50:00,7.97,7.97,7.92,7.94,90300.0,7.97,7.97,7.92,7.94,90300.0
2008-12-17 13:55:00,7.94,7.95,7.92,7.92,168100.0,7.94,7.95,7.92,7.92,168100.0
2008-12-17 14:00:00,7.91,7.94,7.89,7.91,142100.0,7.91,7.94,7.89,7.91,142100.0
2008-12-17 14:05:00,7.91,7.93,7.89,7.9,213200.0,7.91,7.93,7.89,7.9,213200.0
2008-12-17 14:10:00,7.9,7.92,7.89,7.91,226100.0,7.9,7.92,7.89,7.91,226100.0
2008-12-17 14:15:00,7.91,7.93,7.9,7.9,158000.0,7.91,7.93,7.9,7.9,158000.0
2008-12-17 14:20:00,7.9,7.91,7.81,7.84,113800.0,7.9,7.91,7.81,7.84,113800.0
2008-12-17 14:25:00,7.84,7.85,7.77,7.77,87400.0,7.84,7.85,7.77,7.77,87400.0
2008-12-17 14:30:00,7.77,7.83,7.77,7.78,144400.0,7.77,7.83,7.77,7.78,144400.0
2008-12-17 14:35:00,7.78,7.8,7.75,7.78,146800.0,7.78,7.8,7.75,7.78,146800.0
2008-12-17 14:40:00,7.79,7.8,7.76,7.78,160800.0,7.79,7.8,7.76,7.78,160800.0
2008-12-17 14:45:00,7.78,7.82,7.75,7.81,119900.0,7.78,7.82,7.75,7.81,119900.0
2008-12-17 14:50:00,7.81,7.82,7.77,7.78,114900.0,7.81,7.82,7.77,7.78,114900.0
2008-12-17 14:55:00,7.78,7.8,7.74,7.79,103400.0,7.78,7.8,7.74,7.79,103400.0
2008-12-17 15:00:00,7.79,7.86,7.79,7.84,79900.0,7.79,7.86,7.79,7.84,79900.0
2008-12-17 15:05:00,7.84,7.84,7.8,7.81,98800.0,7.84,7.84,7.8,7.81,98800.0
2008-12-17 15:10:00,7.8,7.83,7.79,7.8,204300.0,7.8,7.83,7.79,7.8,204300.0
2008-12-17 15:15:00,7.8,7.87,7.8,7.84,166700.0,7.8,7.87,7.8,7.84,166700.0
2008-12-17 15:20:00,7.84,7.85,7.8,7.82,108700.0,7.84,7.85,7.8,7.82,108700.0
2008-12-17 15:25:00,7.82,7.83,7.78,7.79,156000.0,7.82,7.83,7.78,7.79,156000.0
2008-12-17 15:30:00,7.79,7.8,7.76,7.76,275300.0,7.79,7.8,7.76,7.76,275300.0
2008-12-17 15:35:00,7.76,7.78,7.74,7.75,290000.0,7.76,7.78,7.74,7.75,290000.0
2008-12-17 15:40:00,7.75,7.81,7.74,7.8,486700.0,7.75,7.81,7.74,7.8,486700.0
2008-12-17 15:45:00,7.8,7.84,7.79,7.82,280200.0,7.8,7.84,7.79,7.82,280200.0
2008-12-17 15:50:00,7.82,7.84,7.82,7.82,324700.0,7.82,7.84,7.82,7.82,324700.0
2008-12-17 15:55:00,7.82,7.83,7.75,7.76,465200.0,7.82,7.83,7.75,7.76,465200.0
2008-12-18 09:30:00,7.75,7.85,7.75,7.81,100500.0,7.75,7.85,7.75,7.81,100500.0
2008-12-18 09:35:00,7.81,7.87,7.8,7.83,122500.0,7.81,7.87,7.8,7.83,122500.0
2008-12-18 09:40:00,7.83,7.9,7.82,7.9,162800.0,7.83,7.9,7.82,7.9,162800.0
2008-12-18 09:45:00,7.9,7.97,7.87,7.95,361700.0,7.9,7.97,7.87,7.95,361700.0
2008-12-18 09:50:00,7.94,7.96,7.85,7.89,315400.0,7.94,7.96,7.85,7.89,315400.0
2008-12-18 09:55:00,7.9,7.98,7.87,7.92,271100.0,7.9,7.98,7.87,7.92,271100.0
2008-12-18 10:00:00,7.93,8.03,7.92,7.95,205300.0,7.93,8.03,7.92,7.95,205300.0
2008-12-18 10:05:00,7.95,7.99,7.93,7.97,115800.0,7.95,7.99,7.93,7.97,115800.0
2008-12-18 10:10:00,7.97,8.05,7.96,8.02,173100.0,7.97,8.05,7.96,8.02,173100.0
2008-12-18 10:15:00,8.01,8.12,7.99,8.02,200800.0,8.01,8.12,7.99,8.02,200800.0
2008-12-18 10:20:00,8.03,8.03,7.95,7.98,161300.0,8.03,8.03,7.95,7.98,161300.0
2008-12-18 10:25:00,7.98,8.14,7.97,8.09,221300.0,7.98,8.14,7.97,8.09,221300.0
2008-12-18 10:30:00,8.09,8.1,8.03,8.04,82800.0,8.09,8.1,8.03,8.04,82800.0
2008-12-18 10:35:00,8.03,8.06,8.0,8.05,45700.0,8.03,8.06,8.0,8.05,45700.0
2008-12-18 10:40:00,8.05,8.13,8.05,8.1,247100.0,8.05,8.13,8.05,8.1,247100.0
2008-12-18 10:45:00,8.1,8.13,8.08,8.11,448900.0,8.1,8.13,8.08,8.11,448900.0
2008-12-18 10:50:00,8.11,8.14,8.08,8.1,337400.0,8.11,8.14,8.08,8.1,337400.0
2008-12-18 10:55:00,8.1,8.11,8.02,8.03,133900.0,8.1,8.11,8.02,8.03,133900.0
2008-12-18 11:00:00,8.04,8.06,8.0,8.02,198800.0,8.04,8.06,8.0,8.02,198800.0
2008-12-18 11:05:00,8.01,8.04,8.0,8.01,68800.0,8.01,8.04,8.0,8.01,68800.0
2008-12-18 11:10:00,8.0,8.01,7.97,7.97,83300.0,8.0,8.01,7.97,7.97,83300.0
2008-12-18 11:15:00,7.97,8.03,7.97,8.01,118700.0,7.97,8.03,7.97,8.01,118700.0
2008-12-18 11:20:00,8.0,8.01,7.97,7.98,228600.0,8.0,8.01,7.97,7.98,228600.0
2008-12-18 11:25:00,7.97,8.0,7.95,7.99,77400.0,7.97,8.0,7.95,7.99,77400.0
2008-12-18 11:30:00,7.99,8.01,7.99,8.01,57400.0,7.99,8.01,7.99,8.01,57400.0
2008-12-18 11:35:00,8.0,8.01,7.98,7.98,91500.0,8.0,8.01,7.98,7.98,91500.0
2008-12-18 11:40:00,7.98,8.01,7.98,8.01,86400.0,7.98,8.01,7.98,8.01,86400.0
2008-12-18 11:45:00,8.0,8.04,7.99,8.01,113800.0,8.0,8.04,7.99,8.01,113800.0
2008-12-18 11:50:00,8.01,8.02,7.99,7.99,106500.0,8.01,8.02,7.99,7.99,106500.0
2008-12-18 11:55:00,7.99,8.0,7.98,7.99,38800.0,7.99,8.0,7.98,7.99,38800.0
2008-12-18 12:00:00,7.98,8.0,7.97,7.98,49200.0,7.98,8.0,7.97,7.98,49200.0
2008-12-18 12:05:00,7.97,8.0,7.97,7.97,98000.0,7.97,8.0,7.97,7.97,98000.0
2008-12-18 12:10:00,7.97,8.01,7.97,8.01,52900.0,7.97,8.01,7.97,8.01,52900.0
2008-12-18 12:15:00,8.0,8.03,8.0,8.03,65400.0,8.0,8.03,8.0,8.03,65400.0
2008-12-18 12:20:00,8.03,8.03,8.01,8.01,78900.0,8.03,8.03,8.01,8.01,78900.0
2008-12-18 12:25:00,8.01,8.03,8.0,8.03,65900.0,8.01,8.03,8.0,8.03,65900.0
2008-12-18 12:30:00,8.02,8.05,8.02,8.04,36600.0,8.02,8.05,8.02,8.04,36600.0
2008-12-18 12:35:00,8.04,8.05,8.03,8.05,59200.0,8.04,8.05,8.03,8.05,59200.0
2008-12-18 12:40:00,8.04,8.09,8.04,8.08,125800.0,8.04,8.09,8.04,8.08,125800.0
2008-12-18 12:45:00,8.08,8.1,8.08,8.1,38700.0,8.08,8.1,8.08,8.1,38700.0
2008-12-18 12:50:00,8.09,8.1,8.05,8.06,50200.0,8.09,8.1,8.05,8.06,50200.0
2008-12-18 12:55:00,8.06,8.07,8.03,8.03,51100.0,8.06,8.07,8.03,8.03,51100.0
2008-12-18 13:00:00,8.03,8.03,8.01,8.02,99700.0,8.03,8.03,8.01,8.02,99700.0
2008-12-18 13:05:00,8.01,8.03,7.99,8.0,375800.0,8.01,8.03,7.99,8.0,375800.0
2008-12-18 13:10:00,8.0,8.02,8.0,8.01,35200.0,8.0,8.02,8.0,8.01,35200.0
2008-12-18 13:15:00,8.01,8.04,8.0,8.01,43500.0,8.01,8.04,8.0,8.01,43500.0
2008-12-18 13:20:00,8.01,8.02,7.97,7.98,56800.0,8.01,8.02,7.97,7.98,56800.0
2008-12-18 13:25:00,7.98,8.0,7.95,7.95,54200.0,7.98,8.0,7.95,7.95,54200.0
2008-12-18 13:30:00,7.95,7.97,7.95,7.97,73600.0,7.95,7.97,7.95,7.97,73600.0
2008-12-18 13:35:00,7.96,7.98,7.95,7.95,63300.0,7.96,7.98,7.95,7.95,63300.0
2008-12-18 13:40:00,7.95,7.96,7.91,7.91,67000.0,7.95,7.96,7.91,7.91,67000.0
2008-12-18 13:45:00,7.91,7.92,7.87,7.87,58100.0,7.91,7.92,7.87,7.87,58100.0
2008-12-18 13:50:00,7.88,7.92,7.86,7.92,115400.0,7.88,7.92,7.86,7.92,115400.0
2008-12-18 13:55:00,7.91,7.95,7.89,7.93,124000.0,7.91,7.95,7.89,7.93,124000.0
2008-12-18 14:00:00,7.93,7.94,7.89,7.91,65700.0,7.93,7.94,7.89,7.91,65700.0
2008-12-18 14:05:00,7.91,7.93,7.91,7.91,45700.0,7.91,7.93,7.91,7.91,45700.0
2008-12-18 14:10:00,7.92,7.92,7.91,7.91,29900.0,7.92,7.92,7.91,7.91,29900.0
2008-12-18 14:15:00,7.92,7.92,7.85,7.85,79400.0,7.92,7.92,7.85,7.85,79400.0
2008-12-18 14:20:00,7.85,7.86,7.77,7.77,77400.0,7.85,7.86,7.77,7.77,77400.0
2008-12-18 14:25:00,7.77,7.83,7.77,7.81,121800.0,7.77,7.83,7.77,7.81,121800.0
2008-12-18 14:30:00,7.81,7.82,7.75,7.77,129600.0,7.81,7.82,7.75,7.77,129600.0
2008-12-18 14:35:00,7.77,7.8,7.76,7.79,117600.0,7.77,7.8,7.76,7.79,117600.0
2008-12-18 14:40:00,7.79,7.83,7.78,7.81,114900.0,7.79,7.83,7.78,7.81,114900.0
2008-12-18 14:45:00,7.82,7.85,7.8,7.84,170200.0,7.82,7.85,7.8,7.84,170200.0
2008-12-18 14:50:00,7.84,7.89,7.84,7.86,166500.0,7.84,7.89,7.84,7.86,166500.0
2008-12-18 14:55:00,7.86,7.91,7.84,7.9,152500.0,7.86,7.91,7.84,7.9,152500.0
2008-12-18 15:00:00,7.9,7.91,7.83,7.83,228800.0,7.9,7.91,7.83,7.83,228800.0
2008-12-18 15:05:00,7.84,7.84,7.78,7.81,189900.0,7.84,7.84,7.78,7.81,189900.0
2008-12-18 15:10:00,7.81,7.81,7.75,7.75,170800.0,7.81,7.81,7.75,7.75,170800.0
2008-12-18 15:15:00,7.75,7.79,7.74,7.78,133300.0,7.75,7.79,7.74,7.78,133300.0
2008-12-18 15:20:00,7.78,7.79,7.68,7.69,239700.0,7.78,7.79,7.68,7.69,239700.0
2008-12-18 15:25:00,7.68,7.69,7.65,7.67,153500.0,7.68,7.69,7.65,7.67,153500.0
2008-12-18 15:30:00,7.67,7.71,7.65,7.7,235300.0,7.67,7.71,7.65,7.7,235300.0
2008-12-18 15:35:00,7.7,7.74,7.67,7.69,289700.0,7.7,7.74,7.67,7.69,289700.0
2008-12-18 15:40:00,7.69,7.79,7.68,7.72,401500.0,7.69,7.79,7.68,7.72,401500.0
2008-12-18 15:45:00,7.73,7.82,7.71,7.78,363500.0,7.73,7.82,7.71,7.78,363500.0
2008-12-18 15:50:00,7.79,7.82,7.75,7.75,262800.0,7.79,7.82,7.75,7.75,262800.0
2008-12-18 15:55:00,7.75,7.81,7.75,7.79,382700.0,7.75,7.81,7.75,7.79,382700.0
2008-12-19 09:30:00,8.44,8.44,7.82,7.99,3606900.0,8.44,8.44,7.82,7.99,3606900.0
2008-12-19 09:35:00,7.99,8.01,7.82,7.86,163700.0,7.99,8.01,7.82,7.86,163700.0
2008-12-19 09:40:00,7.86,7.93,7.79,7.88,135800.0,7.86,7.93,7.79,7.88,135800.0
2008-12-19 09:45:00,7.88,7.91,7.83,7.91,70500.0,7.88,7.91,7.83,7.91,70500.0
2008-12-19 09:50:00,7.9,8.02,7.9,7.95,102400.0,7.9,8.02,7.9,7.95,102400.0
2008-12-19 09:55:00,7.95,8.03,7.95,7.97,147000.0,7.95,8.03,7.95,7.97,147000.0
2008-12-19 10:00:00,7.98,8.0,7.97,7.99,410700.0,7.98,8.0,7.97,7.99,410700.0
2008-12-19 10:05:00,7.99,8.0,7.98,8.0,93900.0,7.99,8.0,7.98,8.0,93900.0
2008-12-19 10:10:00,7.99,8.01,7.98,8.01,485800.0,7.99,8.01,7.98,8.01,485800.0
2008-12-19 10:15:00,8.01,8.02,7.98,8.02,350100.0,8.01,8.02,7.98,8.02,350100.0
2008-12-19 10:20:00,8.01,8.03,8.0,8.01,215600.0,8.01,8.03,8.0,8.01,215600.0
2008-12-19 10:25:00,8.0,8.08,8.0,8.03,427300.0,8.0,8.08,8.0,8.03,427300.0
2008-12-19 10:30:00,8.03,8.04,8.0,8.02,123000.0,8.03,8.04,8.0,8.02,123000.0
2008-12-19 10:35:00,8.02,8.04,8.01,8.03,82400.0,8.02,8.04,8.01,8.03,82400.0
2008-12-19 10:40:00,8.02,8.07,8.01,8.06,221000.0,8.02,8.07,8.01,8.06,221000.0
2008-12-19 10:45:00,8.06,8.1,8.06,8.07,92600.0,8.06,8.1,8.06,8.07,92600.0
2008-12-19 10:50:00,8.07,8.17,8.07,8.15,147700.0,8.07,8.17,8.07,8.15,147700.0
2008-12-19 10:55:00,8.15,8.16,8.1,8.13,150800.0,8.15,8.16,8.1,8.13,150800.0
2008-12-19 11:00:00,8.14,8.15,8.05,8.1,135100.0,8.14,8.15,8.05,8.1,135100.0
2008-12-19 11:05:00,8.09,8.1,8.05,8.05,60800.0,8.09,8.1,8.05,8.05,60800.0
2008-12-19 11:10:00,8.05,8.09,8.05,8.09,57000.0,8.05,8.09,8.05,8.09,57000.0
2008-12-19 11:15:00,8.07,8.1,8.06,8.07,71500.0,8.07,8.1,8.06,8.07,71500.0
2008-12-19 11:20:00,8.06,8.1,7.99,7.99,140100.0,8.06,8.1,7.99,7.99,140100.0
2008-12-19 11:25:00,7.99,8.05,7.95,8.04,196400.0,7.99,8.05,7.95,8.04,196400.0
2008-12-19 11:30:00,8.03,8.08,8.03,8.07,137500.0,8.03,8.08,8.03,8.07,137500.0
2008-12-19 11:35:00,8.07,8.09,8.05,8.06,65700.0,8.07,8.09,8.05,8.06,65700.0
2008-12-19 11:40:00,8.06,8.07,7.97,7.97,128500.0,8.06,8.07,7.97,7.97,128500.0
2008-12-19 11:45:00,7.97,7.99,7.95,7.95,75400.0,7.97,7.99,7.95,7.95,75400.0
2008-12-19 11:50:00,7.95,7.95,7.9,7.91,109500.0,7.95,7.95,7.9,7.91,109500.0
2008-12-19 11:55:00,7.91,7.92,7.85,7.86,70900.0,7.91,7.92,7.85,7.86,70900.0
2008-12-19 12:00:00,7.85,7.89,7.79,7.79,175900.0,7.85,7.89,7.79,7.79,175900.0
2008-12-19 12:05:00,7.79,7.81,7.76,7.77,95400.0,7.79,7.81,7.76,7.77,95400.0
2008-12-19 12:10:00,7.77,7.8,7.74,7.75,178200.0,7.77,7.8,7.74,7.75,178200.0
2008-12-19 12:15:00,7.74,7.76,7.73,7.74,108900.0,7.74,7.76,7.73,7.74,108900.0
2008-12-19 12:20:00,7.74,7.74,7.68,7.69,122200.0,7.74,7.74,7.68,7.69,122200.0
2008-12-19 12:25:00,7.69,7.72,7.68,7.7,200800.0,7.69,7.72,7.68,7.7,200800.0
2008-12-19 12:30:00,7.69,7.72,7.68,7.69,98800.0,7.69,7.72,7.68,7.69,98800.0
2008-12-19 12:35:00,7.69,7.72,7.67,7.68,132200.0,7.69,7.72,7.67,7.68,132200.0
2008-12-19 12:40:00,7.67,7.7,7.66,7.66,89100.0,7.67,7.7,7.66,7.66,89100.0
2008-12-19 12:45:00,7.67,7.69,7.66,7.69,53400.0,7.67,7.69,7.66,7.69,53400.0
2008-12-19 12:50:00,7.69,7.69,7.65,7.68,134800.0,7.69,7.69,7.65,7.68,134800.0
2008-12-19 12:55:00,7.68,7.7,7.66,7.68,83000.0,7.68,7.7,7.66,7.68,83000.0
2008-12-19 13:00:00,7.67,7.7,7.67,7.69,120300.0,7.67,7.7,7.67,7.69,120300.0
2008-12-19 13:05:00,7.68,7.7,7.68,7.68,73500.0,7.68,7.7,7.68,7.68,73500.0
2008-12-19 13:10:00,7.68,7.69,7.63,7.63,170900.0,7.68,7.69,7.63,7.63,170900.0
2008-12-19 13:15:00,7.63,7.65,7.63,7.64,157500.0,7.63,7.65,7.63,7.64,157500.0
2008-12-19 13:20:00,7.63,7.67,7.63,7.65,120400.0,7.63,7.67,7.63,7.65,120400.0
2008-12-19 13:25:00,7.65,7.7,7.65,7.69,46000.0,7.65,7.7,7.65,7.69,46000.0
2008-12-19 13:30:00,7.69,7.72,7.69,7.72,75600.0,7.69,7.72,7.69,7.72,75600.0
2008-12-19 13:35:00,7.71,7.75,7.71,7.75,77900.0,7.71,7.75,7.71,7.75,77900.0
2008-12-19 13:40:00,7.74,7.76,7.7,7.7,152100.0,7.74,7.76,7.7,7.7,152100.0
2008-12-19 13:45:00,7.71,7.71,7.65,7.66,109600.0,7.71,7.71,7.65,7.66,109600.0
2008-12-19 13:50:00,7.66,7.68,7.64,7.67,51500.0,7.66,7.68,7.64,7.67,51500.0
2008-12-19 13:55:00,7.66,7.71,7.66,7.69,50300.0,7.66,7.71,7.66,7.69,50300.0
2008-12-19 14:00:00,7.69,7.75,7.69,7.74,46300.0,7.69,7.75,7.69,7.74,46300.0
2008-12-19 14:05:00,7.74,7.75,7.71,7.73,59300.0,7.74,7.75,7.71,7.73,59300.0
2008-12-19 14:10:00,7.73,7.73,7.69,7.7,36600.0,7.73,7.73,7.69,7.7,36600.0
2008-12-19 14:15:00,7.69,7.72,7.62,7.62,149200.0,7.69,7.72,7.62,7.62,149200.0
2008-12-19 14:20:00,7.62,7.64,7.6,7.6,135900.0,7.62,7.64,7.6,7.6,135900.0
2008-12-19 14:25:00,7.6,7.61,7.57,7.59,143600.0,7.6,7.61,7.57,7.59,143600.0
2008-12-19 14:30:00,7.6,7.62,7.59,7.6,110300.0,7.6,7.62,7.59,7.6,110300.0
2008-12-19 14:35:00,7.6,7.62,7.58,7.6,74900.0,7.6,7.62,7.58,7.6,74900.0
2008-12-19 14:40:00,7.6,7.63,7.59,7.63,38900.0,7.6,7.63,7.59,7.63,38900.0
2008-12-19 14:45:00,7.63,7.65,7.63,7.63,57500.0,7.63,7.65,7.63,7.63,57500.0
2008-12-19 14:50:00,7.63,7.64,7.59,7.59,56000.0,7.63,7.64,7.59,7.59,56000.0
2008-12-19 14:55:00,7.59,7.6,7.53,7.56,111800.0,7.59,7.6,7.53,7.56,111800.0
2008-12-19 15:00:00,7.56,7.58,7.56,7.58,102100.0,7.56,7.58,7.56,7.58,102100.0
2008-12-19 15:05:00,7.58,7.62,7.58,7.61,42400.0,7.58,7.62,7.58,7.61,42400.0
2008-12-19 15:10:00,7.61,7.62,7.56,7.56,114700.0,7.61,7.62,7.56,7.56,114700.0
2008-12-19 15:15:00,7.56,7.57,7.51,7.51,201000.0,7.56,7.57,7.51,7.51,201000.0
2008-12-19 15:20:00,7.51,7.64,7.51,7.63,323400.0,7.51,7.64,7.51,7.63,323400.0
2008-12-19 15:25:00,7.63,7.67,7.61,7.65,133900.0,7.63,7.67,7.61,7.65,133900.0
2008-12-19 15:30:00,7.65,7.7,7.63,7.67,249800.0,7.65,7.7,7.63,7.67,249800.0
2008-12-19 15:35:00,7.67,7.7,7.64,7.64,135100.0,7.67,7.7,7.64,7.64,135100.0
2008-12-19 15:40:00,7.64,7.73,7.64,7.71,313300.0,7.64,7.73,7.64,7.71,313300.0
2008-12-19 15:45:00,7.71,7.71,7.67,7.7,216800.0,7.71,7.71,7.67,7.7,216800.0
2008-12-19 15:50:00,7.7,7.74,7.68,7.73,265400.0,7.7,7.74,7.68,7.73,265400.0
2008-12-19 15:55:00,7.73,7.76,7.7,7.71,399400.0,7.73,7.76,7.7,7.71,399400.0
2008-12-22 09:30:00,7.8,7.89,7.72,7.75,143000.0,7.8,7.89,7.72,7.75,143000.0
2008-12-22 09:35:00,7.74,7.81,7.67,7.69,90000.0,7.74,7.81,7.67,7.69,90000.0
2008-12-22 09:40:00,7.69,7.71,7.65,7.67,78800.0,7.69,7.71,7.65,7.67,78800.0
2008-12-22 09:45:00,7.67,7.73,7.64,7.72,63500.0,7.67,7.73,7.64,7.72,63500.0
2008-12-22 09:50:00,7.72,7.73,7.69,7.69,64300.0,7.72,7.73,7.69,7.69,64300.0
2008-12-22 09:55:00,7.7,7.72,7.66,7.67,188500.0,7.7,7.72,7.66,7.67,188500.0
2008-12-22 10:00:00,7.67,7.67,7.63,7.64,38900.0,7.67,7.67,7.63,7.64,38900.0
2008-12-22 10:05:00,7.64,7.65,7.61,7.64,78800.0,7.64,7.65,7.61,7.64,78800.0
2008-12-22 10:10:00,7.64,7.66,7.61,7.62,88400.0,7.64,7.66,7.61,7.62,88400.0
2008-12-22 10:15:00,7.63,7.64,7.59,7.62,114500.0,7.63,7.64,7.59,7.62,114500.0
2008-12-22 10:20:00,7.64,7.64,7.57,7.6,44000.0,7.64,7.64,7.57,7.6,44000.0
2008-12-22 10:25:00,7.59,7.61,7.56,7.6,53200.0,7.59,7.61,7.56,7.6,53200.0
2008-12-22 10:30:00,7.6,7.67,7.59,7.66,94000.0,7.6,7.67,7.59,7.66,94000.0
2008-12-22 10:35:00,7.67,7.7,7.65,7.67,127000.0,7.67,7.7,7.65,7.67,127000.0
2008-12-22 10:40:00,7.67,7.68,7.61,7.64,99900.0,7.67,7.68,7.61,7.64,99900.0
2008-12-22 10:45:00,7.65,7.68,7.64,7.65,64500.0,7.65,7.68,7.64,7.65,64500.0
2008-12-22 10:50:00,7.66,7.66,7.63,7.65,42500.0,7.66,7.66,7.63,7.65,42500.0
2008-12-22 10:55:00,7.64,7.65,7.62,7.63,53300.0,7.64,7.65,7.62,7.63,53300.0
2008-12-22 11:00:00,7.64,7.65,7.61,7.62,165300.0,7.64,7.65,7.61,7.62,165300.0
2008-12-22 11:05:00,7.62,7.64,7.6,7.6,62000.0,7.62,7.64,7.6,7.6,62000.0
2008-12-22 11:10:00,7.6,7.61,7.58,7.58,63500.0,7.6,7.61,7.58,7.58,63500.0
2008-12-22 11:15:00,7.59,7.62,7.58,7.6,48700.0,7.59,7.62,7.58,7.6,48700.0
2008-12-22 11:20:00,7.6,7.62,7.58,7.58,151200.0,7.6,7.62,7.58,7.58,151200.0
2008-12-22 11:25:00,7.59,7.59,7.57,7.59,66200.0,7.59,7.59,7.57,7.59,66200.0
2008-12-22 11:30:00,7.58,7.6,7.53,7.55,372000.0,7.58,7.6,7.53,7.55,372000.0
2008-12-22 11:35:00,7.55,7.55,7.52,7.54,100800.0,7.55,7.55,7.52,7.54,100800.0
2008-12-22 11:40:00,7.54,7.55,7.53,7.54,55700.0,7.54,7.55,7.53,7.54,55700.0
2008-12-22 11:45:00,7.54,7.57,7.53,7.56,60800.0,7.54,7.57,7.53,7.56,60800.0
2008-12-22 11:50:00,7.56,7.57,7.56,7.57,43300.0,7.56,7.57,7.56,7.57,43300.0
2008-12-22 11:55:00,7.57,7.57,7.55,7.56,58100.0,7.57,7.57,7.55,7.56,58100.0
2008-12-22 12:00:00,7.55,7.56,7.53,7.53,72600.0,7.55,7.56,7.53,7.53,72600.0
2008-12-22 12:05:00,7.53,7.55,7.5,7.51,59300.0,7.53,7.55,7.5,7.51,59300.0
2008-12-22 12:10:00,7.51,7.54,7.51,7.52,148300.0,7.51,7.54,7.51,7.52,148300.0
2008-12-22 12:15:00,7.52,7.55,7.51,7.54,67000.0,7.52,7.55,7.51,7.54,67000.0
2008-12-22 12:20:00,7.55,7.55,7.5,7.51,57900.0,7.55,7.55,7.5,7.51,57900.0
2008-12-22 12:25:00,7.51,7.52,7.5,7.51,28200.0,7.51,7.52,7.5,7.51,28200.0
2008-12-22 12:30:00,7.51,7.53,7.51,7.52,32100.0,7.51,7.53,7.51,7.52,32100.0
2008-12-22 12:35:00,7.52,7.53,7.52,7.52,14500.0,7.52,7.53,7.52,7.52,14500.0
2008-12-22 12:40:00,7.52,7.53,7.51,7.52,40700.0,7.52,7.53,7.51,7.52,40700.0
2008-12-22 12:45:00,7.51,7.52,7.5,7.51,63900.0,7.51,7.52,7.5,7.51,63900.0
2008-12-22 12:50:00,7.51,7.52,7.5,7.51,43000.0,7.51,7.52,7.5,7.51,43000.0
2008-12-22 12:55:00,7.52,7.52,7.47,7.47,122600.0,7.52,7.52,7.47,7.47,122600.0
2008-12-22 13:00:00,7.48,7.51,7.47,7.49,50300.0,7.48,7.51,7.47,7.49,50300.0
2008-12-22 13:05:00,7.49,7.51,7.45,7.45,70900.0,7.49,7.51,7.45,7.45,70900.0
2008-12-22 13:10:00,7.45,7.45,7.42,7.42,60500.0,7.45,7.45,7.42,7.42,60500.0
2008-12-22 13:15:00,7.42,7.46,7.42,7.45,112900.0,7.42,7.46,7.42,7.45,112900.0
2008-12-22 13:20:00,7.46,7.5,7.45,7.47,158400.0,7.46,7.5,7.45,7.47,158400.0
2008-12-22 13:25:00,7.47,7.48,7.44,7.44,61300.0,7.47,7.48,7.44,7.44,61300.0
2008-12-22 13:30:00,7.44,7.47,7.44,7.45,37400.0,7.44,7.47,7.44,7.45,37400.0
2008-12-22 13:35:00,7.46,7.47,7.44,7.46,122600.0,7.46,7.47,7.44,7.46,122600.0
2008-12-22 13:40:00,7.46,7.49,7.45,7.46,189200.0,7.46,7.49,7.45,7.46,189200.0
2008-12-22 13:45:00,7.45,7.46,7.43,7.43,55100.0,7.45,7.46,7.43,7.43,55100.0
2008-12-22 13:50:00,7.44,7.45,7.42,7.43,72500.0,7.44,7.45,7.42,7.43,72500.0
2008-12-22 13:55:00,7.43,7.45,7.37,7.39,89900.0,7.43,7.45,7.37,7.39,89900.0
2008-12-22 14:00:00,7.39,7.43,7.39,7.42,39700.0,7.39,7.43,7.39,7.42,39700.0
2008-12-22 14:05:00,7.42,7.46,7.42,7.42,47800.0,7.42,7.46,7.42,7.42,47800.0
2008-12-22 14:10:00,7.43,7.43,7.41,7.41,51400.0,7.43,7.43,7.41,7.41,51400.0
2008-12-22 14:15:00,7.42,7.46,7.4,7.42,121000.0,7.42,7.46,7.4,7.42,121000.0
2008-12-22 14:20:00,7.42,7.43,7.38,7.38,63700.0,7.42,7.43,7.38,7.38,63700.0
2008-12-22 14:25:00,7.38,7.39,7.35,7.39,126000.0,7.38,7.39,7.35,7.39,126000.0
2008-12-22 14:30:00,7.39,7.4,7.37,7.38,65400.0,7.39,7.4,7.37,7.38,65400.0
2008-12-22 14:35:00,7.38,7.39,7.37,7.39,35800.0,7.38,7.39,7.37,7.39,35800.0
2008-12-22 14:40:00,7.38,7.4,7.37,7.39,44100.0,7.38,7.4,7.37,7.39,44100.0
2008-12-22 14:45:00,7.38,7.41,7.38,7.4,45900.0,7.38,7.41,7.38,7.4,45900.0
2008-12-22 14:50:00,7.41,7.43,7.4,7.42,75500.0,7.41,7.43,7.4,7.42,75500.0
2008-12-22 14:55:00,7.42,7.43,7.33,7.33,566800.0,7.42,7.43,7.33,7.33,566800.0
2008-12-22 15:00:00,7.34,7.36,7.32,7.35,171800.0,7.34,7.36,7.32,7.35,171800.0
2008-12-22 15:05:00,7.35,7.39,7.33,7.38,336600.0,7.35,7.39,7.33,7.38,336600.0
2008-12-22 15:10:00,7.39,7.44,7.37,7.42,227400.0,7.39,7.44,7.37,7.42,227400.0
2008-12-22 15:15:00,7.43,7.47,7.39,7.39,348500.0,7.43,7.47,7.39,7.39,348500.0
2008-12-22 15:20:00,7.39,7.41,7.37,7.38,280900.0,7.39,7.41,7.37,7.38,280900.0
2008-12-22 15:25:00,7.39,7.39,7.34,7.38,161600.0,7.39,7.39,7.34,7.38,161600.0
2008-12-22 15:30:00,7.38,7.42,7.37,7.4,274900.0,7.38,7.42,7.37,7.4,274900.0
2008-12-22 15:35:00,7.39,7.46,7.39,7.45,110000.0,7.39,7.46,7.39,7.45,110000.0
2008-12-22 15:40:00,7.45,7.47,7.41,7.43,197100.0,7.45,7.47,7.41,7.43,197100.0
2008-12-22 15:45:00,7.43,7.47,7.42,7.45,200800.0,7.43,7.47,7.42,7.45,200800.0
2008-12-22 15:50:00,7.46,7.49,7.46,7.46,128800.0,7.46,7.49,7.46,7.46,128800.0
2008-12-22 15:55:00,7.46,7.53,7.44,7.51,327600.0,7.46,7.53,7.44,7.51,327600.0
2008-12-23 09:30:00,7.62,7.68,7.55,7.62,134300.0,7.62,7.68,7.55,7.62,134300.0
2008-12-23 09:35:00,7.62,7.63,7.59,7.62,202000.0,7.62,7.63,7.59,7.62,202000.0
2008-12-23 09:40:00,7.62,7.69,7.61,7.66,106000.0,7.62,7.69,7.61,7.66,106000.0
2008-12-23 09:45:00,7.65,7.69,7.65,7.68,115900.0,7.65,7.69,7.65,7.68,115900.0
2008-12-23 09:50:00,7.68,7.72,7.68,7.69,80400.0,7.68,7.72,7.68,7.69,80400.0
2008-12-23 09:55:00,7.68,7.69,7.68,7.68,11900.0,7.68,7.69,7.68,7.68,11900.0
2008-12-23 10:00:00,7.68,7.71,7.64,7.68,169200.0,7.68,7.71,7.64,7.68,169200.0
2008-12-23 10:05:00,7.67,7.67,7.58,7.62,115400.0,7.67,7.67,7.58,7.62,115400.0
2008-12-23 10:10:00,7.63,7.7,7.62,7.7,79200.0,7.63,7.7,7.62,7.7,79200.0
2008-12-23 10:15:00,7.69,7.7,7.67,7.67,52900.0,7.69,7.7,7.67,7.67,52900.0
2008-12-23 10:20:00,7.68,7.69,7.64,7.65,238300.0,7.68,7.69,7.64,7.65,238300.0
2008-12-23 10:25:00,7.65,7.65,7.59,7.64,172900.0,7.65,7.65,7.59,7.64,172900.0
2008-12-23 10:30:00,7.64,7.69,7.64,7.69,46800.0,7.64,7.69,7.64,7.69,46800.0
2008-12-23 10:35:00,7.69,7.69,7.6,7.6,122000.0,7.69,7.69,7.6,7.6,122000.0
2008-12-23 10:40:00,7.6,7.61,7.54,7.54,77800.0,7.6,7.61,7.54,7.54,77800.0
2008-12-23 10:45:00,7.54,7.58,7.52,7.57,217100.0,7.54,7.58,7.52,7.57,217100.0
2008-12-23 10:50:00,7.56,7.58,7.54,7.56,116500.0,7.56,7.58,7.54,7.56,116500.0
2008-12-23 10:55:00,7.56,7.6,7.54,7.54,267400.0,7.56,7.6,7.54,7.54,267400.0
2008-12-23 11:00:00,7.54,7.55,7.52,7.53,128900.0,7.54,7.55,7.52,7.53,128900.0
2008-12-23 11:05:00,7.52,7.52,7.49,7.52,97600.0,7.52,7.52,7.49,7.52,97600.0
2008-12-23 11:10:00,7.53,7.54,7.5,7.53,81500.0,7.53,7.54,7.5,7.53,81500.0
2008-12-23 11:15:00,7.53,7.54,7.5,7.51,92400.0,7.53,7.54,7.5,7.51,92400.0
2008-12-23 11:20:00,7.51,7.53,7.49,7.53,138000.0,7.51,7.53,7.49,7.53,138000.0
2008-12-23 11:25:00,7.52,7.53,7.44,7.48,149300.0,7.52,7.53,7.44,7.48,149300.0
2008-12-23 11:30:00,7.48,7.51,7.47,7.5,230500.0,7.48,7.51,7.47,7.5,230500.0
2008-12-23 11:35:00,7.5,7.51,7.45,7.47,100800.0,7.5,7.51,7.45,7.47,100800.0
2008-12-23 11:40:00,7.47,7.49,7.44,7.47,97100.0,7.47,7.49,7.44,7.47,97100.0
2008-12-23 11:45:00,7.47,7.52,7.46,7.49,120400.0,7.47,7.52,7.46,7.49,120400.0
2008-12-23 11:50:00,7.48,7.51,7.46,7.49,282400.0,7.48,7.51,7.46,7.49,282400.0
2008-12-23 11:55:00,7.49,7.49,7.37,7.38,75500.0,7.49,7.49,7.37,7.38,75500.0
2008-12-23 12:00:00,7.38,7.43,7.37,7.43,99500.0,7.38,7.43,7.37,7.43,99500.0
2008-12-23 12:05:00,7.42,7.43,7.41,7.43,100300.0,7.42,7.43,7.41,7.43,100300.0
2008-12-23 12:10:00,7.43,7.44,7.41,7.44,52300.0,7.43,7.44,7.41,7.44,52300.0
2008-12-23 12:15:00,7.43,7.44,7.42,7.43,29900.0,7.43,7.44,7.42,7.43,29900.0
2008-12-23 12:20:00,7.43,7.47,7.43,7.45,45400.0,7.43,7.47,7.43,7.45,45400.0
2008-12-23 12:25:00,7.45,7.47,7.45,7.47,57500.0,7.45,7.47,7.45,7.47,57500.0
2008-12-23 12:30:00,7.46,7.47,7.43,7.43,86300.0,7.46,7.47,7.43,7.43,86300.0
2008-12-23 12:35:00,7.43,7.44,7.41,7.43,109800.0,7.43,7.44,7.41,7.43,109800.0
2008-12-23 12:40:00,7.43,7.45,7.43,7.44,46300.0,7.43,7.45,7.43,7.44,46300.0
2008-12-23 12:45:00,7.45,7.46,7.44,7.45,44200.0,7.45,7.46,7.44,7.45,44200.0
2008-12-23 12:50:00,7.46,7.48,7.45,7.46,73400.0,7.46,7.48,7.45,7.46,73400.0
2008-12-23 12:55:00,7.46,7.52,7.46,7.51,234200.0,7.46,7.52,7.46,7.51,234200.0
2008-12-23 13:00:00,7.51,7.55,7.5,7.54,287200.0,7.51,7.55,7.5,7.54,287200.0
2008-12-23 13:05:00,7.54,7.56,7.53,7.54,117000.0,7.54,7.56,7.53,7.54,117000.0
2008-12-23 13:10:00,7.54,7.55,7.52,7.52,35600.0,7.54,7.55,7.52,7.52,35600.0
2008-12-23 13:15:00,7.52,7.52,7.49,7.49,40300.0,7.52,7.52,7.49,7.49,40300.0
2008-12-23 13:20:00,7.49,7.49,7.46,7.49,59400.0,7.49,7.49,7.46,7.49,59400.0
2008-12-23 13:25:00,7.49,7.49,7.46,7.46,31800.0,7.49,7.49,7.46,7.46,31800.0
2008-12-23 13:30:00,7.47,7.47,7.45,7.45,26900.0,7.47,7.47,7.45,7.45,26900.0
2008-12-23 13:35:00,7.45,7.46,7.42,7.42,48700.0,7.45,7.46,7.42,7.42,48700.0
2008-12-23 13:40:00,7.42,7.43,7.41,7.42,52400.0,7.42,7.43,7.41,7.42,52400.0
2008-12-23 13:45:00,7.42,7.44,7.41,7.42,69000.0,7.42,7.44,7.41,7.42,69000.0
2008-12-23 13:50:00,7.43,7.43,7.4,7.4,41800.0,7.43,7.43,7.4,7.4,41800.0
2008-12-23 13:55:00,7.4,7.48,7.4,7.48,80300.0,7.4,7.48,7.4,7.48,80300.0
2008-12-23 14:00:00,7.48,7.49,7.47,7.48,49100.0,7.48,7.49,7.47,7.48,49100.0
2008-12-23 14:05:00,7.48,7.49,7.46,7.46,30700.0,7.48,7.49,7.46,7.46,30700.0
2008-12-23 14:10:00,7.47,7.47,7.44,7.44,45900.0,7.47,7.47,7.44,7.44,45900.0
2008-12-23 14:15:00,7.45,7.45,7.44,7.45,50200.0,7.45,7.45,7.44,7.45,50200.0
2008-12-23 14:20:00,7.45,7.45,7.44,7.44,34500.0,7.45,7.45,7.44,7.44,34500.0
2008-12-23 14:25:00,7.44,7.45,7.44,7.44,84500.0,7.44,7.45,7.44,7.44,84500.0
2008-12-23 14:30:00,7.45,7.45,7.38,7.38,55900.0,7.45,7.45,7.38,7.38,55900.0
2008-12-23 14:35:00,7.39,7.41,7.38,7.38,104800.0,7.39,7.41,7.38,7.38,104800.0
2008-12-23 14:40:00,7.39,7.4,7.38,7.39,92000.0,7.39,7.4,7.38,7.39,92000.0
2008-12-23 14:45:00,7.39,7.4,7.38,7.4,123000.0,7.39,7.4,7.38,7.4,123000.0
2008-12-23 14:50:00,7.39,7.4,7.39,7.39,60500.0,7.39,7.4,7.39,7.39,60500.0
2008-12-23 14:55:00,7.39,7.39,7.38,7.38,46200.0,7.39,7.39,7.38,7.38,46200.0
2008-12-23 15:00:00,7.38,7.39,7.37,7.38,69800.0,7.38,7.39,7.37,7.38,69800.0
2008-12-23 15:05:00,7.37,7.4,7.36,7.37,194200.0,7.37,7.4,7.36,7.37,194200.0
2008-12-23 15:10:00,7.38,7.43,7.37,7.42,81300.0,7.38,7.43,7.37,7.42,81300.0
2008-12-23 15:15:00,7.42,7.43,7.38,7.39,69300.0,7.42,7.43,7.38,7.39,69300.0
2008-12-23 15:20:00,7.38,7.41,7.37,7.39,91800.0,7.38,7.41,7.37,7.39,91800.0
2008-12-23 15:25:00,7.38,7.43,7.37,7.4,115900.0,7.38,7.43,7.37,7.4,115900.0
2008-12-23 15:30:00,7.4,7.44,7.38,7.39,65400.0,7.4,7.44,7.38,7.39,65400.0
2008-12-23 15:35:00,7.4,7.4,7.37,7.37,140700.0,7.4,7.4,7.37,7.37,140700.0
2008-12-23 15:40:00,7.37,7.38,7.36,7.37,112300.0,7.37,7.38,7.36,7.37,112300.0
2008-12-23 15:45:00,7.38,7.38,7.37,7.37,120500.0,7.38,7.38,7.37,7.37,120500.0
2008-12-23 15:50:00,7.38,7.39,7.36,7.37,195800.0,7.38,7.39,7.36,7.37,195800.0
2008-12-23 15:55:00,7.37,7.41,7.37,7.38,211700.0,7.37,7.41,7.37,7.38,211700.0
2008-12-24 09:30:00,7.39,7.46,7.36,7.4,60200.0,7.39,7.46,7.36,7.4,60200.0
2008-12-24 09:35:00,7.38,7.39,7.31,7.37,223100.0,7.38,7.39,7.31,7.37,223100.0
2008-12-24 09:40:00,7.37,7.4,7.36,7.37,62200.0,7.37,7.4,7.36,7.37,62200.0
2008-12-24 09:45:00,7.37,7.38,7.35,7.35,36000.0,7.37,7.38,7.35,7.35,36000.0
2008-12-24 09:50:00,7.36,7.38,7.34,7.36,50600.0,7.36,7.38,7.34,7.36,50600.0
2008-12-24 09:55:00,7.37,7.38,7.36,7.37,41800.0,7.37,7.38,7.36,7.37,41800.0
2008-12-24 10:00:00,7.37,7.41,7.36,7.38,218000.0,7.37,7.41,7.36,7.38,218000.0
2008-12-24 10:05:00,7.38,7.4,7.38,7.39,25300.0,7.38,7.4,7.38,7.39,25300.0
2008-12-24 10:10:00,7.39,7.4,7.39,7.39,13200.0,7.39,7.4,7.39,7.39,13200.0
2008-12-24 10:15:00,7.39,7.4,7.39,7.39,39900.0,7.39,7.4,7.39,7.39,39900.0
2008-12-24 10:20:00,7.4,7.4,7.38,7.39,62000.0,7.4,7.4,7.38,7.39,62000.0
2008-12-24 10:25:00,7.39,7.4,7.39,7.4,14700.0,7.39,7.4,7.39,7.4,14700.0
2008-12-24 10:30:00,7.39,7.4,7.39,7.39,11900.0,7.39,7.4,7.39,7.39,11900.0
2008-12-24 10:35:00,7.39,7.4,7.39,7.39,19900.0,7.39,7.4,7.39,7.39,19900.0
2008-12-24 10:40:00,7.39,7.4,7.36,7.37,71300.0,7.39,7.4,7.36,7.37,71300.0
2008-12-24 10:45:00,7.37,7.38,7.37,7.37,24600.0,7.37,7.38,7.37,7.37,24600.0
2008-12-24 10:50:00,7.37,7.4,7.37,7.38,51600.0,7.37,7.4,7.37,7.38,51600.0
2008-12-24 10:55:00,7.38,7.39,7.38,7.38,11300.0,7.38,7.39,7.38,7.38,11300.0
2008-12-24 11:00:00,7.38,7.39,7.38,7.38,14800.0,7.38,7.39,7.38,7.38,14800.0
2008-12-24 11:05:00,7.38,7.4,7.38,7.39,122500.0,7.38,7.4,7.38,7.39,122500.0
2008-12-24 11:10:00,7.4,7.4,7.38,7.39,144600.0,7.4,7.4,7.38,7.39,144600.0
2008-12-24 11:15:00,7.39,7.4,7.38,7.38,25200.0,7.39,7.4,7.38,7.38,25200.0
2008-12-24 11:20:00,7.38,7.39,7.38,7.38,29200.0,7.38,7.39,7.38,7.38,29200.0
2008-12-24 11:25:00,7.38,7.39,7.38,7.38,14100.0,7.38,7.39,7.38,7.38,14100.0
2008-12-24 11:30:00,7.38,7.39,7.37,7.38,26800.0,7.38,7.39,7.37,7.38,26800.0
2008-12-24 11:35:00,7.37,7.38,7.36,7.37,28200.0,7.37,7.38,7.36,7.37,28200.0
2008-12-24 11:40:00,7.37,7.38,7.36,7.37,38200.0,7.37,7.38,7.36,7.37,38200.0
2008-12-24 11:45:00,7.37,7.38,7.37,7.37,20000.0,7.37,7.38,7.37,7.37,20000.0
2008-12-24 11:50:00,7.37,7.38,7.36,7.36,50300.0,7.37,7.38,7.36,7.36,50300.0
2008-12-24 11:55:00,7.36,7.39,7.36,7.37,114900.0,7.36,7.39,7.36,7.37,114900.0
2008-12-24 12:00:00,7.37,7.38,7.37,7.37,80900.0,7.37,7.38,7.37,7.37,80900.0
2008-12-24 12:05:00,7.37,7.38,7.37,7.37,21300.0,7.37,7.38,7.37,7.37,21300.0
2008-12-24 12:10:00,7.37,7.38,7.37,7.37,21700.0,7.37,7.38,7.37,7.37,21700.0
2008-12-24 12:15:00,7.37,7.38,7.37,7.37,24300.0,7.37,7.38,7.37,7.37,24300.0
2008-12-24 12:20:00,7.37,7.38,7.37,7.37,16500.0,7.37,7.38,7.37,7.37,16500.0
2008-12-24 12:25:00,7.37,7.38,7.36,7.36,61500.0,7.37,7.38,7.36,7.36,61500.0
2008-12-24 12:30:00,7.36,7.38,7.36,7.37,54000.0,7.36,7.38,7.36,7.37,54000.0
2008-12-24 12:35:00,7.37,7.38,7.37,7.37,10100.0,7.37,7.38,7.37,7.37,10100.0
2008-12-24 12:40:00,7.37,7.42,7.37,7.41,90400.0,7.37,7.42,7.37,7.41,90400.0
2008-12-24 12:45:00,7.41,7.42,7.4,7.4,82700.0,7.41,7.42,7.4,7.4,82700.0
2008-12-24 12:50:00,7.4,7.5,7.4,7.49,267900.0,7.4,7.5,7.4,7.49,267900.0
2008-12-24 12:55:00,7.49,7.5,7.43,7.44,269700.0,7.49,7.5,7.43,7.44,269700.0
2008-12-26 09:30:00,7.48,7.5,7.42,7.49,34700.0,7.48,7.5,7.42,7.49,34700.0
2008-12-26 09:35:00,7.47,7.52,7.47,7.49,7700.0,7.47,7.52,7.47,7.49,7700.0
2008-12-26 09:40:00,7.49,7.51,7.44,7.45,48400.0,7.49,7.51,7.44,7.45,48400.0
2008-12-26 09:45:00,7.45,7.45,7.37,7.38,117000.0,7.45,7.45,7.37,7.38,117000.0
2008-12-26 09:50:00,7.39,7.39,7.36,7.37,62100.0,7.39,7.39,7.36,7.37,62100.0
2008-12-26 09:55:00,7.37,7.38,7.36,7.37,22600.0,7.37,7.38,7.36,7.37,22600.0
2008-12-26 10:00:00,7.37,7.38,7.37,7.37,8300.0,7.37,7.38,7.37,7.37,8300.0
2008-12-26 10:05:00,7.37,7.38,7.37,7.37,32800.0,7.37,7.38,7.37,7.37,32800.0
2008-12-26 10:10:00,7.37,7.38,7.37,7.37,13700.0,7.37,7.38,7.37,7.37,13700.0
2008-12-26 10:15:00,7.37,7.38,7.37,7.38,12300.0,7.37,7.38,7.37,7.38,12300.0
2008-12-26 10:20:00,7.37,7.38,7.37,7.37,14100.0,7.37,7.38,7.37,7.37,14100.0
2008-12-26 10:25:00,7.37,7.38,7.37,7.38,14300.0,7.37,7.38,7.37,7.38,14300.0
2008-12-26 10:30:00,7.38,7.38,7.36,7.37,85200.0,7.38,7.38,7.36,7.37,85200.0
2008-12-26 10:35:00,7.37,7.38,7.37,7.37,17100.0,7.37,7.38,7.37,7.37,17100.0
2008-12-26 10:40:00,7.37,7.38,7.37,7.38,10900.0,7.37,7.38,7.37,7.38,10900.0
2008-12-26 10:45:00,7.37,7.38,7.37,7.37,47500.0,7.37,7.38,7.37,7.37,47500.0
2008-12-26 10:50:00,7.37,7.38,7.36,7.37,36900.0,7.37,7.38,7.36,7.37,36900.0
2008-12-26 10:55:00,7.37,7.39,7.37,7.37,34000.0,7.37,7.39,7.37,7.37,34000.0
2008-12-26 11:00:00,7.37,7.4,7.37,7.38,85800.0,7.37,7.4,7.37,7.38,85800.0
2008-12-26 11:05:00,7.38,7.39,7.38,7.39,28400.0,7.38,7.39,7.38,7.39,28400.0
2008-12-26 11:10:00,7.39,7.39,7.38,7.38,19200.0,7.39,7.39,7.38,7.38,19200.0
2008-12-26 11:15:00,7.38,7.38,7.37,7.38,17500.0,7.38,7.38,7.37,7.38,17500.0
2008-12-26 11:20:00,7.37,7.38,7.37,7.37,10100.0,7.37,7.38,7.37,7.37,10100.0
2008-12-26 11:25:00,7.37,7.38,7.37,7.37,12600.0,7.37,7.38,7.37,7.37,12600.0
2008-12-26 11:30:00,7.37,7.39,7.36,7.38,92900.0,7.37,7.39,7.36,7.38,92900.0
2008-12-26 11:35:00,7.37,7.39,7.37,7.38,331600.0,7.37,7.39,7.37,7.38,331600.0
2008-12-26 11:40:00,7.38,7.38,7.37,7.37,48500.0,7.38,7.38,7.37,7.37,48500.0
2008-12-26 11:45:00,7.37,7.37,7.36,7.37,28100.0,7.37,7.37,7.36,7.37,28100.0
2008-12-26 11:50:00,7.37,7.37,7.36,7.37,50500.0,7.37,7.37,7.36,7.37,50500.0
2008-12-26 11:55:00,7.37,7.37,7.34,7.35,110800.0,7.37,7.37,7.34,7.35,110800.0
2008-12-26 12:00:00,7.35,7.36,7.35,7.35,24300.0,7.35,7.36,7.35,7.35,24300.0
2008-12-26 12:05:00,7.35,7.36,7.33,7.34,91000.0,7.35,7.36,7.33,7.34,91000.0
2008-12-26 12:10:00,7.34,7.35,7.34,7.35,66900.0,7.34,7.35,7.34,7.35,66900.0
2008-12-26 12:15:00,7.34,7.36,7.34,7.35,33100.0,7.34,7.36,7.34,7.35,33100.0
2008-12-26 12:20:00,7.35,7.36,7.35,7.35,8200.0,7.35,7.36,7.35,7.35,8200.0
2008-12-26 12:25:00,7.36,7.36,7.34,7.34,30200.0,7.36,7.36,7.34,7.34,30200.0
2008-12-26 12:30:00,7.34,7.37,7.33,7.37,55300.0,7.34,7.37,7.33,7.37,55300.0
2008-12-26 12:35:00,7.36,7.37,7.36,7.36,36400.0,7.36,7.37,7.36,7.36,36400.0
2008-12-26 12:40:00,7.35,7.36,7.35,7.35,36900.0,7.35,7.36,7.35,7.35,36900.0
2008-12-26 12:45:00,7.36,7.36,7.35,7.35,22400.0,7.36,7.36,7.35,7.35,22400.0
2008-12-26 12:50:00,7.35,7.37,7.33,7.35,180000.0,7.35,7.37,7.33,7.35,180000.0
2008-12-26 12:55:00,7.35,7.36,7.35,7.35,17900.0,7.35,7.36,7.35,7.35,17900.0
2008-12-26 13:00:00,7.35,7.36,7.35,7.36,36300.0,7.35,7.36,7.35,7.36,36300.0
2008-12-26 13:05:00,7.35,7.36,7.34,7.35,52100.0,7.35,7.36,7.34,7.35,52100.0
2008-12-26 13:10:00,7.35,7.36,7.35,7.36,12400.0,7.35,7.36,7.35,7.36,12400.0
2008-12-26 13:15:00,7.35,7.36,7.35,7.35,18400.0,7.35,7.36,7.35,7.35,18400.0
2008-12-26 13:20:00,7.35,7.36,7.33,7.33,56900.0,7.35,7.36,7.33,7.33,56900.0
2008-12-26 13:25:00,7.33,7.36,7.33,7.36,49600.0,7.33,7.36,7.33,7.36,49600.0
2008-12-26 13:30:00,7.35,7.36,7.35,7.35,24800.0,7.35,7.36,7.35,7.35,24800.0
2008-12-26 13:35:00,7.36,7.36,7.35,7.35,20300.0,7.36,7.36,7.35,7.35,20300.0
2008-12-26 13:40:00,7.35,7.36,7.35,7.35,31500.0,7.35,7.36,7.35,7.35,31500.0
2008-12-26 13:45:00,7.35,7.36,7.34,7.34,64700.0,7.35,7.36,7.34,7.34,64700.0
2008-12-26 13:50:00,7.35,7.35,7.34,7.34,31500.0,7.35,7.35,7.34,7.34,31500.0
2008-12-26 13:55:00,7.34,7.36,7.33,7.35,306600.0,7.34,7.36,7.33,7.35,306600.0
2008-12-26 14:00:00,7.35,7.36,7.35,7.36,17400.0,7.35,7.36,7.35,7.36,17400.0
2008-12-26 14:05:00,7.35,7.36,7.35,7.36,8400.0,7.35,7.36,7.35,7.36,8400.0
2008-12-26 14:10:00,7.36,7.37,7.35,7.37,18800.0,7.36,7.37,7.35,7.37,18800.0
2008-12-26 14:15:00,7.36,7.37,7.36,7.36,10800.0,7.36,7.37,7.36,7.36,10800.0
2008-12-26 14:20:00,7.36,7.38,7.36,7.38,23600.0,7.36,7.38,7.36,7.38,23600.0
2008-12-26 14:25:00,7.37,7.39,7.37,7.38,113700.0,7.37,7.39,7.37,7.38,113700.0
2008-12-26 14:30:00,7.38,7.4,7.37,7.38,237500.0,7.38,7.4,7.37,7.38,237500.0
2008-12-26 14:35:00,7.38,7.41,7.38,7.4,50400.0,7.38,7.41,7.38,7.4,50400.0
2008-12-26 14:40:00,7.4,7.41,7.4,7.4,8500.0,7.4,7.41,7.4,7.4,8500.0
2008-12-26 14:45:00,7.4,7.41,7.4,7.4,8600.0,7.4,7.41,7.4,7.4,8600.0
2008-12-26 14:50:00,7.4,7.44,7.4,7.41,90000.0,7.4,7.44,7.4,7.41,90000.0
2008-12-26 14:55:00,7.41,7.43,7.41,7.42,25400.0,7.41,7.43,7.41,7.42,25400.0
2008-12-26 15:00:00,7.42,7.43,7.42,7.42,52800.0,7.42,7.43,7.42,7.42,52800.0
2008-12-26 15:05:00,7.43,7.43,7.42,7.43,12000.0,7.43,7.43,7.42,7.43,12000.0
2008-12-26 15:10:00,7.42,7.43,7.42,7.43,42800.0,7.42,7.43,7.42,7.43,42800.0
2008-12-26 15:15:00,7.42,7.44,7.42,7.43,32400.0,7.42,7.44,7.42,7.43,32400.0
2008-12-26 15:20:00,7.43,7.45,7.43,7.44,25000.0,7.43,7.45,7.43,7.44,25000.0
2008-12-26 15:25:00,7.44,7.47,7.44,7.46,55400.0,7.44,7.47,7.44,7.46,55400.0
2008-12-26 15:30:00,7.46,7.47,7.44,7.44,47300.0,7.46,7.47,7.44,7.44,47300.0
2008-12-26 15:35:00,7.43,7.44,7.41,7.42,116800.0,7.43,7.44,7.41,7.42,116800.0
2008-12-26 15:40:00,7.42,7.43,7.39,7.42,107100.0,7.42,7.43,7.39,7.42,107100.0
2008-12-26 15:45:00,7.42,7.44,7.42,7.43,47300.0,7.42,7.44,7.42,7.43,47300.0
2008-12-26 15:50:00,7.43,7.43,7.39,7.39,169600.0,7.43,7.43,7.39,7.39,169600.0
2008-12-26 15:55:00,7.39,7.4,7.37,7.39,201700.0,7.39,7.4,7.37,7.39,201700.0
2008-12-29 09:30:00,7.39,7.41,7.33,7.37,68200.0,7.39,7.41,7.33,7.37,68200.0
2008-12-29 09:35:00,7.37,7.39,7.36,7.38,30600.0,7.37,7.39,7.36,7.38,30600.0
2008-12-29 09:40:00,7.38,7.39,7.38,7.39,17700.0,7.38,7.39,7.38,7.39,17700.0
2008-12-29 09:45:00,7.38,7.39,7.37,7.37,55400.0,7.38,7.39,7.37,7.37,55400.0
2008-12-29 09:50:00,7.37,7.39,7.36,7.37,53200.0,7.37,7.39,7.36,7.37,53200.0
2008-12-29 09:55:00,7.37,7.39,7.36,7.37,96500.0,7.37,7.39,7.36,7.37,96500.0
2008-12-29 10:00:00,7.38,7.39,7.37,7.38,130100.0,7.38,7.39,7.37,7.38,130100.0
2008-12-29 10:05:00,7.38,7.38,7.37,7.37,179400.0,7.38,7.38,7.37,7.37,179400.0
2008-12-29 10:10:00,7.37,7.38,7.37,7.37,100400.0,7.37,7.38,7.37,7.37,100400.0
2008-12-29 10:15:00,7.37,7.38,7.36,7.38,145200.0,7.37,7.38,7.36,7.38,145200.0
2008-12-29 10:20:00,7.37,7.38,7.36,7.38,161700.0,7.37,7.38,7.36,7.38,161700.0
2008-12-29 10:25:00,7.37,7.38,7.37,7.38,27600.0,7.37,7.38,7.37,7.38,27600.0
2008-12-29 10:30:00,7.37,7.38,7.37,7.38,36800.0,7.37,7.38,7.37,7.38,36800.0
2008-12-29 10:35:00,7.38,7.38,7.31,7.32,68200.0,7.38,7.38,7.31,7.32,68200.0
2008-12-29 10:40:00,7.31,7.32,7.26,7.26,79200.0,7.31,7.32,7.26,7.26,79200.0
2008-12-29 10:45:00,7.26,7.27,7.23,7.23,146900.0,7.26,7.27,7.23,7.23,146900.0
2008-12-29 10:50:00,7.23,7.24,7.21,7.24,316800.0,7.23,7.24,7.21,7.24,316800.0
2008-12-29 10:55:00,7.24,7.24,7.21,7.24,248800.0,7.24,7.24,7.21,7.24,248800.0
2008-12-29 11:00:00,7.23,7.24,7.19,7.21,158100.0,7.23,7.24,7.19,7.21,158100.0
2008-12-29 11:05:00,7.21,7.25,7.21,7.23,242900.0,7.21,7.25,7.21,7.23,242900.0
2008-12-29 11:10:00,7.24,7.3,7.23,7.29,180100.0,7.24,7.3,7.23,7.29,180100.0
2008-12-29 11:15:00,7.29,7.33,7.26,7.26,248500.0,7.29,7.33,7.26,7.26,248500.0
2008-12-29 11:20:00,7.26,7.28,7.26,7.27,63000.0,7.26,7.28,7.26,7.27,63000.0
2008-12-29 11:25:00,7.27,7.28,7.26,7.28,60100.0,7.27,7.28,7.26,7.28,60100.0
2008-12-29 11:30:00,7.28,7.34,7.27,7.33,301100.0,7.28,7.34,7.27,7.33,301100.0
2008-12-29 11:35:00,7.33,7.34,7.33,7.33,29500.0,7.33,7.34,7.33,7.33,29500.0
2008-12-29 11:40:00,7.33,7.34,7.33,7.33,26000.0,7.33,7.34,7.33,7.33,26000.0
2008-12-29 11:45:00,7.33,7.34,7.32,7.32,52500.0,7.33,7.34,7.32,7.32,52500.0
2008-12-29 11:50:00,7.32,7.33,7.3,7.3,73700.0,7.32,7.33,7.3,7.3,73700.0
2008-12-29 11:55:00,7.3,7.31,7.29,7.3,40300.0,7.3,7.31,7.29,7.3,40300.0
2008-12-29 12:00:00,7.29,7.3,7.29,7.29,37400.0,7.29,7.3,7.29,7.29,37400.0
2008-12-29 12:05:00,7.29,7.3,7.29,7.29,39500.0,7.29,7.3,7.29,7.29,39500.0
2008-12-29 12:10:00,7.29,7.37,7.28,7.34,154500.0,7.29,7.37,7.28,7.34,154500.0
2008-12-29 12:15:00,7.34,7.36,7.33,7.35,66800.0,7.34,7.36,7.33,7.35,66800.0
2008-12-29 12:20:00,7.35,7.38,7.33,7.37,107100.0,7.35,7.38,7.33,7.37,107100.0
2008-12-29 12:25:00,7.37,7.38,7.35,7.37,146400.0,7.37,7.38,7.35,7.37,146400.0
2008-12-29 12:30:00,7.37,7.4,7.36,7.38,103300.0,7.37,7.4,7.36,7.38,103300.0
2008-12-29 12:35:00,7.38,7.39,7.38,7.38,31600.0,7.38,7.39,7.38,7.38,31600.0
2008-12-29 12:40:00,7.38,7.39,7.38,7.38,65100.0,7.38,7.39,7.38,7.38,65100.0
2008-12-29 12:45:00,7.38,7.39,7.38,7.38,34400.0,7.38,7.39,7.38,7.38,34400.0
2008-12-29 12:50:00,7.38,7.39,7.38,7.38,39400.0,7.38,7.39,7.38,7.38,39400.0
2008-12-29 12:55:00,7.39,7.39,7.36,7.37,97800.0,7.39,7.39,7.36,7.37,97800.0
2008-12-29 13:00:00,7.36,7.38,7.36,7.36,71300.0,7.36,7.38,7.36,7.36,71300.0
2008-12-29 13:05:00,7.36,7.37,7.34,7.34,51200.0,7.36,7.37,7.34,7.34,51200.0
2008-12-29 13:10:00,7.34,7.35,7.32,7.32,45900.0,7.34,7.35,7.32,7.32,45900.0
2008-12-29 13:15:00,7.32,7.33,7.31,7.31,48900.0,7.32,7.33,7.31,7.31,48900.0
2008-12-29 13:20:00,7.31,7.32,7.3,7.3,49400.0,7.31,7.32,7.3,7.3,49400.0
2008-12-29 13:25:00,7.3,7.31,7.3,7.3,77400.0,7.3,7.31,7.3,7.3,77400.0
2008-12-29 13:30:00,7.3,7.31,7.3,7.3,42400.0,7.3,7.31,7.3,7.3,42400.0
2008-12-29 13:35:00,7.3,7.31,7.3,7.3,36000.0,7.3,7.31,7.3,7.3,36000.0
2008-12-29 13:40:00,7.3,7.31,7.28,7.29,52900.0,7.3,7.31,7.28,7.29,52900.0
2008-12-29 13:45:00,7.29,7.36,7.29,7.35,179500.0,7.29,7.36,7.29,7.35,179500.0
2008-12-29 13:50:00,7.35,7.36,7.33,7.33,40900.0,7.35,7.36,7.33,7.33,40900.0
2008-12-29 13:55:00,7.33,7.34,7.33,7.33,35600.0,7.33,7.34,7.33,7.33,35600.0
2008-12-29 14:00:00,7.33,7.34,7.33,7.33,60300.0,7.33,7.34,7.33,7.33,60300.0
2008-12-29 14:05:00,7.33,7.34,7.33,7.34,38800.0,7.33,7.34,7.33,7.34,38800.0
2008-12-29 14:10:00,7.34,7.34,7.33,7.34,48900.0,7.34,7.34,7.33,7.34,48900.0
2008-12-29 14:15:00,7.33,7.34,7.33,7.34,32300.0,7.33,7.34,7.33,7.34,32300.0
2008-12-29 14:20:00,7.33,7.34,7.33,7.34,33100.0,7.33,7.34,7.33,7.34,33100.0
2008-12-29 14:25:00,7.33,7.34,7.33,7.33,53400.0,7.33,7.34,7.33,7.33,53400.0
2008-12-29 14:30:00,7.33,7.36,7.33,7.35,61000.0,7.33,7.36,7.33,7.35,61000.0
2008-12-29 14:35:00,7.35,7.37,7.34,7.37,97000.0,7.35,7.37,7.34,7.37,97000.0
2008-12-29 14:40:00,7.37,7.39,7.36,7.36,147900.0,7.37,7.39,7.36,7.36,147900.0
2008-12-29 14:45:00,7.36,7.37,7.34,7.36,75000.0,7.36,7.37,7.34,7.36,75000.0
2008-12-29 14:50:00,7.35,7.36,7.33,7.34,34000.0,7.35,7.36,7.33,7.34,34000.0
2008-12-29 14:55:00,7.34,7.36,7.34,7.34,58900.0,7.34,7.36,7.34,7.34,58900.0
2008-12-29 15:00:00,7.34,7.36,7.34,7.36,30600.0,7.34,7.36,7.34,7.36,30600.0
2008-12-29 15:05:00,7.36,7.39,7.35,7.38,57800.0,7.36,7.39,7.35,7.38,57800.0
2008-12-29 15:10:00,7.39,7.39,7.37,7.37,26700.0,7.39,7.39,7.37,7.37,26700.0
2008-12-29 15:15:00,7.37,7.39,7.34,7.35,60000.0,7.37,7.39,7.34,7.35,60000.0
2008-12-29 15:20:00,7.34,7.37,7.34,7.35,64200.0,7.34,7.37,7.34,7.35,64200.0
2008-12-29 15:25:00,7.35,7.36,7.34,7.34,32100.0,7.35,7.36,7.34,7.34,32100.0
2008-12-29 15:30:00,7.34,7.35,7.33,7.33,81500.0,7.34,7.35,7.33,7.33,81500.0
2008-12-29 15:35:00,7.32,7.33,7.3,7.31,75900.0,7.32,7.33,7.3,7.31,75900.0
2008-12-29 15:40:00,7.31,7.39,7.31,7.38,180900.0,7.31,7.39,7.31,7.38,180900.0
2008-12-29 15:45:00,7.38,7.39,7.35,7.35,541500.0,7.38,7.39,7.35,7.35,541500.0
2008-12-29 15:50:00,7.35,7.36,7.31,7.34,359000.0,7.35,7.36,7.31,7.34,359000.0
2008-12-29 15:55:00,7.34,7.36,7.31,7.36,338000.0,7.34,7.36,7.31,7.36,338000.0
2008-12-30 09:30:00,7.42,7.47,7.39,7.47,142700.0,7.42,7.47,7.39,7.47,142700.0
2008-12-30 09:35:00,7.47,7.5,7.43,7.43,120500.0,7.47,7.5,7.43,7.43,120500.0
2008-12-30 09:40:00,7.43,7.46,7.39,7.42,111100.0,7.43,7.46,7.39,7.42,111100.0
2008-12-30 09:45:00,7.42,7.46,7.41,7.41,81300.0,7.42,7.46,7.41,7.41,81300.0
2008-12-30 09:50:00,7.42,7.42,7.37,7.4,75600.0,7.42,7.42,7.37,7.4,75600.0
2008-12-30 09:55:00,7.39,7.4,7.37,7.37,209300.0,7.39,7.4,7.37,7.37,209300.0
2008-12-30 10:00:00,7.37,7.39,7.35,7.38,227800.0,7.37,7.39,7.35,7.38,227800.0
2008-12-30 10:05:00,7.38,7.4,7.36,7.38,87500.0,7.38,7.4,7.36,7.38,87500.0
2008-12-30 10:10:00,7.38,7.39,7.36,7.36,102800.0,7.38,7.39,7.36,7.36,102800.0
2008-12-30 10:15:00,7.36,7.37,7.33,7.33,61400.0,7.36,7.37,7.33,7.33,61400.0
2008-12-30 10:20:00,7.33,7.35,7.3,7.3,130800.0,7.33,7.35,7.3,7.3,130800.0
2008-12-30 10:25:00,7.31,7.34,7.3,7.32,69900.0,7.31,7.34,7.3,7.32,69900.0
2008-12-30 10:30:00,7.33,7.34,7.32,7.32,57800.0,7.33,7.34,7.32,7.32,57800.0
2008-12-30 10:35:00,7.33,7.33,7.31,7.31,107300.0,7.33,7.33,7.31,7.31,107300.0
2008-12-30 10:40:00,7.31,7.35,7.31,7.35,66700.0,7.31,7.35,7.31,7.35,66700.0
2008-12-30 10:45:00,7.35,7.35,7.34,7.34,73600.0,7.35,7.35,7.34,7.34,73600.0
2008-12-30 10:50:00,7.34,7.34,7.33,7.33,71700.0,7.34,7.34,7.33,7.33,71700.0
2008-12-30 10:55:00,7.34,7.34,7.29,7.3,83700.0,7.34,7.34,7.29,7.3,83700.0
2008-12-30 11:00:00,7.3,7.31,7.26,7.26,120500.0,7.3,7.31,7.26,7.26,120500.0
2008-12-30 11:05:00,7.26,7.27,7.25,7.25,151800.0,7.26,7.27,7.25,7.25,151800.0
2008-12-30 11:10:00,7.25,7.27,7.22,7.25,194000.0,7.25,7.27,7.22,7.25,194000.0
2008-12-30 11:15:00,7.24,7.28,7.23,7.28,86300.0,7.24,7.28,7.23,7.28,86300.0
2008-12-30 11:20:00,7.27,7.29,7.26,7.28,152200.0,7.27,7.29,7.26,7.28,152200.0
2008-12-30 11:25:00,7.29,7.32,7.27,7.32,73500.0,7.29,7.32,7.27,7.32,73500.0
2008-12-30 11:30:00,7.32,7.37,7.31,7.37,149600.0,7.32,7.37,7.31,7.37,149600.0
2008-12-30 11:35:00,7.36,7.37,7.35,7.36,264500.0,7.36,7.37,7.35,7.36,264500.0
2008-12-30 11:40:00,7.36,7.4,7.35,7.39,164600.0,7.36,7.4,7.35,7.39,164600.0
2008-12-30 11:45:00,7.38,7.4,7.38,7.4,60700.0,7.38,7.4,7.38,7.4,60700.0
2008-12-30 11:50:00,7.39,7.4,7.37,7.39,70200.0,7.39,7.4,7.37,7.39,70200.0
2008-12-30 11:55:00,7.38,7.42,7.36,7.42,244700.0,7.38,7.42,7.36,7.42,244700.0
2008-12-30 12:00:00,7.41,7.43,7.38,7.38,119100.0,7.41,7.43,7.38,7.38,119100.0
2008-12-30 12:05:00,7.38,7.38,7.33,7.33,233200.0,7.38,7.38,7.33,7.33,233200.0
2008-12-30 12:10:00,7.33,7.34,7.33,7.33,25300.0,7.33,7.34,7.33,7.33,25300.0
2008-12-30 12:15:00,7.33,7.35,7.33,7.35,47200.0,7.33,7.35,7.33,7.35,47200.0
2008-12-30 12:20:00,7.34,7.37,7.33,7.37,49200.0,7.34,7.37,7.33,7.37,49200.0
2008-12-30 12:25:00,7.37,7.39,7.36,7.38,126500.0,7.37,7.39,7.36,7.38,126500.0
2008-12-30 12:30:00,7.38,7.39,7.36,7.37,72900.0,7.38,7.39,7.36,7.37,72900.0
2008-12-30 12:35:00,7.36,7.37,7.34,7.34,59300.0,7.36,7.37,7.34,7.34,59300.0
2008-12-30 12:40:00,7.33,7.39,7.31,7.38,174900.0,7.33,7.39,7.31,7.38,174900.0
2008-12-30 12:45:00,7.37,7.39,7.36,7.37,88800.0,7.37,7.39,7.36,7.37,88800.0
2008-12-30 12:50:00,7.38,7.39,7.37,7.38,34900.0,7.38,7.39,7.37,7.38,34900.0
2008-12-30 12:55:00,7.38,7.39,7.37,7.38,69200.0,7.38,7.39,7.37,7.38,69200.0
2008-12-30 13:00:00,7.38,7.39,7.37,7.38,28100.0,7.38,7.39,7.37,7.38,28100.0
2008-12-30 13:05:00,7.37,7.38,7.37,7.37,24000.0,7.37,7.38,7.37,7.37,24000.0
2008-12-30 13:10:00,7.37,7.38,7.37,7.37,32400.0,7.37,7.38,7.37,7.37,32400.0
2008-12-30 13:15:00,7.37,7.38,7.37,7.37,35800.0,7.37,7.38,7.37,7.37,35800.0
2008-12-30 13:20:00,7.37,7.38,7.36,7.37,67600.0,7.37,7.38,7.36,7.37,67600.0
2008-12-30 13:25:00,7.37,7.41,7.37,7.4,89800.0,7.37,7.41,7.37,7.4,89800.0
2008-12-30 13:30:00,7.4,7.41,7.37,7.37,251400.0,7.4,7.41,7.37,7.37,251400.0
2008-12-30 13:35:00,7.37,7.38,7.34,7.34,92400.0,7.37,7.38,7.34,7.34,92400.0
2008-12-30 13:40:00,7.34,7.35,7.34,7.35,18800.0,7.34,7.35,7.34,7.35,18800.0
2008-12-30 13:45:00,7.35,7.35,7.34,7.35,119700.0,7.35,7.35,7.34,7.35,119700.0
2008-12-30 13:50:00,7.35,7.35,7.33,7.33,96300.0,7.35,7.35,7.33,7.33,96300.0
2008-12-30 13:55:00,7.33,7.34,7.29,7.31,287400.0,7.33,7.34,7.29,7.31,287400.0
2008-12-30 14:00:00,7.31,7.32,7.29,7.29,100100.0,7.31,7.32,7.29,7.29,100100.0
2008-12-30 14:05:00,7.29,7.31,7.28,7.28,639400.0,7.29,7.31,7.28,7.28,639400.0
2008-12-30 14:10:00,7.28,7.29,7.27,7.28,46900.0,7.28,7.29,7.27,7.28,46900.0
2008-12-30 14:15:00,7.27,7.31,7.27,7.29,124000.0,7.27,7.31,7.27,7.29,124000.0
2008-12-30 14:20:00,7.29,7.3,7.29,7.3,38000.0,7.29,7.3,7.29,7.3,38000.0
2008-12-30 14:25:00,7.29,7.3,7.27,7.27,154900.0,7.29,7.3,7.27,7.27,154900.0
2008-12-30 14:30:00,7.27,7.31,7.27,7.28,125800.0,7.27,7.31,7.27,7.28,125800.0
2008-12-30 14:35:00,7.28,7.3,7.28,7.3,60200.0,7.28,7.3,7.28,7.3,60200.0
2008-12-30 14:40:00,7.3,7.3,7.27,7.28,85100.0,7.3,7.3,7.27,7.28,85100.0
2008-12-30 14:45:00,7.28,7.3,7.28,7.29,74900.0,7.28,7.3,7.28,7.29,74900.0
2008-12-30 14:50:00,7.3,7.32,7.29,7.3,195300.0,7.3,7.32,7.29,7.3,195300.0
2008-12-30 14:55:00,7.31,7.31,7.29,7.3,120200.0,7.31,7.31,7.29,7.3,120200.0
2008-12-30 15:00:00,7.3,7.33,7.3,7.33,75900.0,7.3,7.33,7.3,7.33,75900.0
2008-12-30 15:05:00,7.33,7.35,7.29,7.29,598700.0,7.33,7.35,7.29,7.29,598700.0
2008-12-30 15:10:00,7.29,7.32,7.28,7.3,86600.0,7.29,7.32,7.28,7.3,86600.0
2008-12-30 15:15:00,7.31,7.34,7.3,7.33,142000.0,7.31,7.34,7.3,7.33,142000.0
2008-12-30 15:20:00,7.34,7.35,7.32,7.32,132200.0,7.34,7.35,7.32,7.32,132200.0
2008-12-30 15:25:00,7.33,7.38,7.32,7.37,73800.0,7.33,7.38,7.32,7.37,73800.0
2008-12-30 15:30:00,7.37,7.38,7.37,7.38,31200.0,7.37,7.38,7.37,7.38,31200.0
2008-12-30 15:35:00,7.37,7.4,7.37,7.38,321800.0,7.37,7.4,7.37,7.38,321800.0
2008-12-30 15:40:00,7.38,7.4,7.37,7.38,211300.0,7.38,7.4,7.37,7.38,211300.0
2008-12-30 15:45:00,7.39,7.4,7.36,7.37,486600.0,7.39,7.4,7.36,7.37,486600.0
2008-12-30 15:50:00,7.38,7.39,7.37,7.38,707300.0,7.38,7.39,7.37,7.38,707300.0
2008-12-30 15:55:00,7.39,7.41,7.37,7.38,695700.0,7.39,7.41,7.37,7.38,695700.0
2008-12-31 09:30:00,7.39,7.47,7.39,7.45,157400.0,7.39,7.47,7.39,7.45,157400.0
2008-12-31 09:35:00,7.45,7.49,7.45,7.49,52400.0,7.45,7.49,7.45,7.49,52400.0
2008-12-31 09:40:00,7.48,7.57,7.47,7.49,94200.0,7.48,7.57,7.47,7.49,94200.0
2008-12-31 09:45:00,7.49,7.53,7.47,7.52,59700.0,7.49,7.53,7.47,7.52,59700.0
2008-12-31 09:50:00,7.52,7.53,7.49,7.49,27400.0,7.52,7.53,7.49,7.49,27400.0
2008-12-31 09:55:00,7.49,7.54,7.49,7.53,52700.0,7.49,7.54,7.49,7.53,52700.0
2008-12-31 10:00:00,7.54,7.55,7.53,7.54,30800.0,7.54,7.55,7.53,7.54,30800.0
2008-12-31 10:05:00,7.55,7.55,7.54,7.54,8500.0,7.55,7.55,7.54,7.54,8500.0
2008-12-31 10:10:00,7.54,7.55,7.51,7.51,35800.0,7.54,7.55,7.51,7.51,35800.0
2008-12-31 10:15:00,7.51,7.51,7.5,7.51,8000.0,7.51,7.51,7.5,7.51,8000.0
2008-12-31 10:20:00,7.5,7.54,7.5,7.52,35700.0,7.5,7.54,7.5,7.52,35700.0
2008-12-31 10:25:00,7.52,7.53,7.51,7.52,29200.0,7.52,7.53,7.51,7.52,29200.0
2008-12-31 10:30:00,7.52,7.53,7.49,7.49,24200.0,7.52,7.53,7.49,7.49,24200.0
2008-12-31 10:35:00,7.49,7.5,7.48,7.49,33600.0,7.49,7.5,7.48,7.49,33600.0
2008-12-31 10:40:00,7.49,7.5,7.48,7.48,13200.0,7.49,7.5,7.48,7.48,13200.0
2008-12-31 10:45:00,7.48,7.5,7.48,7.5,63700.0,7.48,7.5,7.48,7.5,63700.0
2008-12-31 10:50:00,7.49,7.5,7.47,7.48,31300.0,7.49,7.5,7.47,7.48,31300.0
2008-12-31 10:55:00,7.47,7.49,7.47,7.49,23000.0,7.47,7.49,7.47,7.49,23000.0
2008-12-31 11:00:00,7.49,7.49,7.48,7.48,22800.0,7.49,7.49,7.48,7.48,22800.0
2008-12-31 11:05:00,7.48,7.49,7.48,7.48,12600.0,7.48,7.49,7.48,7.48,12600.0
2008-12-31 11:10:00,7.48,7.49,7.46,7.47,54600.0,7.48,7.49,7.46,7.47,54600.0
2008-12-31 11:15:00,7.46,7.48,7.45,7.48,37800.0,7.46,7.48,7.45,7.48,37800.0
2008-12-31 11:20:00,7.47,7.49,7.47,7.49,44800.0,7.47,7.49,7.47,7.49,44800.0
2008-12-31 11:25:00,7.49,7.53,7.49,7.52,52700.0,7.49,7.53,7.49,7.52,52700.0
2008-12-31 11:30:00,7.52,7.55,7.51,7.55,68100.0,7.52,7.55,7.51,7.55,68100.0
2008-12-31 11:35:00,7.54,7.55,7.54,7.54,24900.0,7.54,7.55,7.54,7.54,24900.0
2008-12-31 11:40:00,7.54,7.55,7.54,7.55,53900.0,7.54,7.55,7.54,7.55,53900.0
2008-12-31 11:45:00,7.54,7.56,7.54,7.56,42200.0,7.54,7.56,7.54,7.56,42200.0
2008-12-31 11:50:00,7.55,7.58,7.55,7.57,98900.0,7.55,7.58,7.55,7.57,98900.0
2008-12-31 11:55:00,7.57,7.58,7.54,7.55,155700.0,7.57,7.58,7.54,7.55,155700.0
2008-12-31 12:00:00,7.55,7.59,7.54,7.59,94000.0,7.55,7.59,7.54,7.59,94000.0
2008-12-31 12:05:00,7.58,7.6,7.58,7.59,23100.0,7.58,7.6,7.58,7.59,23100.0
2008-12-31 12:10:00,7.6,7.6,7.59,7.6,17600.0,7.6,7.6,7.59,7.6,17600.0
2008-12-31 12:15:00,7.59,7.6,7.57,7.57,34400.0,7.59,7.6,7.57,7.57,34400.0
2008-12-31 12:20:00,7.57,7.59,7.57,7.59,38100.0,7.57,7.59,7.57,7.59,38100.0
2008-12-31 12:25:00,7.59,7.6,7.58,7.59,19000.0,7.59,7.6,7.58,7.59,19000.0
2008-12-31 12:30:00,7.59,7.61,7.59,7.6,32300.0,7.59,7.61,7.59,7.6,32300.0
2008-12-31 12:35:00,7.6,7.61,7.6,7.6,10100.0,7.6,7.61,7.6,7.6,10100.0
2008-12-31 12:40:00,7.6,7.61,7.6,7.61,17600.0,7.6,7.61,7.6,7.61,17600.0
2008-12-31 12:45:00,7.6,7.61,7.6,7.6,9000.0,7.6,7.61,7.6,7.6,9000.0
2008-12-31 12:50:00,7.6,7.61,7.57,7.57,49200.0,7.6,7.61,7.57,7.57,49200.0
2008-12-31 12:55:00,7.57,7.58,7.57,7.57,10500.0,7.57,7.58,7.57,7.57,10500.0
2008-12-31 13:00:00,7.57,7.59,7.57,7.57,85700.0,7.57,7.59,7.57,7.57,85700.0
2008-12-31 13:05:00,7.57,7.58,7.57,7.57,15500.0,7.57,7.58,7.57,7.57,15500.0
2008-12-31 13:10:00,7.57,7.58,7.52,7.52,33000.0,7.57,7.58,7.52,7.52,33000.0
2008-12-31 13:15:00,7.52,7.57,7.52,7.56,93800.0,7.52,7.57,7.52,7.56,93800.0
2008-12-31 13:20:00,7.57,7.57,7.55,7.56,17900.0,7.57,7.57,7.55,7.56,17900.0
2008-12-31 13:25:00,7.55,7.58,7.54,7.57,69800.0,7.55,7.58,7.54,7.57,69800.0
2008-12-31 13:30:00,7.57,7.59,7.56,7.59,84800.0,7.57,7.59,7.56,7.59,84800.0
2008-12-31 13:35:00,7.58,7.62,7.58,7.61,46600.0,7.58,7.62,7.58,7.61,46600.0
2008-12-31 13:40:00,7.61,7.63,7.61,7.63,50600.0,7.61,7.63,7.61,7.63,50600.0
2008-12-31 13:45:00,7.62,7.63,7.61,7.63,51500.0,7.62,7.63,7.61,7.63,51500.0
2008-12-31 13:50:00,7.62,7.65,7.62,7.63,105600.0,7.62,7.65,7.62,7.63,105600.0
2008-12-31 13:55:00,7.63,7.67,7.63,7.66,49200.0,7.63,7.67,7.63,7.66,49200.0
2008-12-31 14:00:00,7.66,7.73,7.66,7.72,77600.0,7.66,7.73,7.66,7.72,77600.0
2008-12-31 14:05:00,7.72,7.73,7.68,7.71,68000.0,7.72,7.73,7.68,7.71,68000.0
2008-12-31 14:10:00,7.71,7.71,7.7,7.7,16000.0,7.71,7.71,7.7,7.7,16000.0
2008-12-31 14:15:00,7.71,7.71,7.7,7.71,22200.0,7.71,7.71,7.7,7.71,22200.0
2008-12-31 14:20:00,7.7,7.71,7.7,7.7,16000.0,7.7,7.71,7.7,7.7,16000.0
2008-12-31 14:25:00,7.7,7.71,7.68,7.7,210400.0,7.7,7.71,7.68,7.7,210400.0
2008-12-31 14:30:00,7.7,7.71,7.65,7.68,247800.0,7.7,7.71,7.65,7.68,247800.0
2008-12-31 14:35:00,7.68,7.71,7.61,7.71,409600.0,7.68,7.71,7.61,7.71,409600.0
2008-12-31 14:40:00,7.71,7.73,7.7,7.7,289900.0,7.71,7.73,7.7,7.7,289900.0
2008-12-31 14:45:00,7.7,7.7,7.67,7.69,72400.0,7.7,7.7,7.67,7.69,72400.0
2008-12-31 14:50:00,7.69,7.7,7.68,7.68,36600.0,7.69,7.7,7.68,7.68,36600.0
2008-12-31 14:55:00,7.68,7.78,7.68,7.76,341500.0,7.68,7.78,7.68,7.76,341500.0
2008-12-31 15:00:00,7.76,7.8,7.75,7.76,167400.0,7.76,7.8,7.75,7.76,167400.0
2008-12-31 15:05:00,7.77,7.77,7.72,7.74,101400.0,7.77,7.77,7.72,7.74,101400.0
2008-12-31 15:10:00,7.75,7.75,7.72,7.73,104900.0,7.75,7.75,7.72,7.73,104900.0
2008-12-31 15:15:00,7.74,7.74,7.72,7.74,87600.0,7.74,7.74,7.72,7.74,87600.0
2008-12-31 15:20:00,7.72,7.8,7.72,7.79,273000.0,7.72,7.8,7.72,7.79,273000.0
2008-12-31 15:25:00,7.79,7.8,7.76,7.76,81900.0,7.79,7.8,7.76,7.76,81900.0
2008-12-31 15:30:00,7.76,7.79,7.76,7.79,109700.0,7.76,7.79,7.76,7.79,109700.0
2008-12-31 15:35:00,7.79,7.82,7.78,7.79,125000.0,7.79,7.82,7.78,7.79,125000.0
2008-12-31 15:40:00,7.8,7.8,7.75,7.75,322800.0,7.8,7.8,7.75,7.75,322800.0
2008-12-31 15:45:00,7.75,7.76,7.7,7.73,366100.0,7.75,7.76,7.7,7.73,366100.0
2008-12-31 15:50:00,7.73,7.75,7.71,7.73,469200.0,7.73,7.75,7.71,7.73,469200.0
2008-12-31 15:55:00,7.73,7.78,7.71,7.75,505700.0,7.73,7.78,7.71,7.75,505700.0
2009-01-02 09:30:00,7.77,7.81,7.7,7.76,67500.0,7.77,7.81,7.7,7.76,67500.0
2009-01-02 09:35:00,7.73,7.83,7.7,7.76,110400.0,7.73,7.83,7.7,7.76,110400.0
2009-01-02 09:40:00,7.76,7.79,7.72,7.72,73100.0,7.76,7.79,7.72,7.72,73100.0
2009-01-02 09:45:00,7.72,7.73,7.64,7.64,134600.0,7.72,7.73,7.64,7.64,134600.0
2009-01-02 09:50:00,7.64,7.64,7.58,7.58,54400.0,7.64,7.64,7.58,7.58,54400.0
2009-01-02 09:55:00,7.58,7.59,7.58,7.58,33600.0,7.58,7.59,7.58,7.58,33600.0
2009-01-02 10:00:00,7.58,7.61,7.51,7.6,180900.0,7.58,7.61,7.51,7.6,180900.0
2009-01-02 10:05:00,7.6,7.61,7.52,7.54,94300.0,7.6,7.61,7.52,7.54,94300.0
2009-01-02 10:10:00,7.54,7.57,7.53,7.56,175500.0,7.54,7.57,7.53,7.56,175500.0
2009-01-02 10:15:00,7.55,7.6,7.55,7.56,104600.0,7.55,7.6,7.55,7.56,104600.0
2009-01-02 10:20:00,7.55,7.64,7.55,7.63,110700.0,7.55,7.64,7.55,7.63,110700.0
2009-01-02 10:25:00,7.64,7.65,7.59,7.64,209000.0,7.64,7.65,7.59,7.64,209000.0
2009-01-02 10:30:00,7.63,7.64,7.59,7.64,78500.0,7.63,7.64,7.59,7.64,78500.0
2009-01-02 10:35:00,7.64,7.66,7.58,7.59,251700.0,7.64,7.66,7.58,7.59,251700.0
2009-01-02 10:40:00,7.58,7.62,7.58,7.62,79200.0,7.58,7.62,7.58,7.62,79200.0
2009-01-02 10:45:00,7.62,7.66,7.61,7.65,98400.0,7.62,7.66,7.61,7.65,98400.0
2009-01-02 10:50:00,7.64,7.69,7.64,7.69,59200.0,7.64,7.69,7.64,7.69,59200.0
2009-01-02 10:55:00,7.69,7.7,7.67,7.68,83700.0,7.69,7.7,7.67,7.68,83700.0
2009-01-02 11:00:00,7.69,7.7,7.67,7.7,84500.0,7.69,7.7,7.67,7.7,84500.0
2009-01-02 11:05:00,7.69,7.71,7.69,7.7,160900.0,7.69,7.71,7.69,7.7,160900.0
2009-01-02 11:10:00,7.69,7.7,7.63,7.64,100600.0,7.69,7.7,7.63,7.64,100600.0
2009-01-02 11:15:00,7.64,7.68,7.64,7.64,92000.0,7.64,7.68,7.64,7.64,92000.0
2009-01-02 11:20:00,7.64,7.68,7.64,7.67,45500.0,7.64,7.68,7.64,7.67,45500.0
2009-01-02 11:25:00,7.68,7.7,7.67,7.68,127500.0,7.68,7.7,7.67,7.68,127500.0
2009-01-02 11:30:00,7.68,7.69,7.65,7.65,113200.0,7.68,7.69,7.65,7.65,113200.0
2009-01-02 11:35:00,7.65,7.69,7.65,7.66,141500.0,7.65,7.69,7.65,7.66,141500.0
2009-01-02 11:40:00,7.67,7.68,7.62,7.64,158400.0,7.67,7.68,7.62,7.64,158400.0
2009-01-02 11:45:00,7.64,7.67,7.63,7.66,72700.0,7.64,7.67,7.63,7.66,72700.0
2009-01-02 11:50:00,7.66,7.68,7.66,7.68,24900.0,7.66,7.68,7.66,7.68,24900.0
2009-01-02 11:55:00,7.67,7.7,7.67,7.69,60000.0,7.67,7.7,7.67,7.69,60000.0
2009-01-02 12:00:00,7.69,7.7,7.68,7.69,19300.0,7.69,7.7,7.68,7.69,19300.0
2009-01-02 12:05:00,7.69,7.72,7.69,7.71,64600.0,7.69,7.72,7.69,7.71,64600.0
2009-01-02 12:10:00,7.72,7.73,7.71,7.71,37000.0,7.72,7.73,7.71,7.71,37000.0
2009-01-02 12:15:00,7.71,7.72,7.69,7.69,46500.0,7.71,7.72,7.69,7.69,46500.0
2009-01-02 12:20:00,7.69,7.69,7.68,7.69,59300.0,7.69,7.69,7.68,7.69,59300.0
2009-01-02 12:25:00,7.68,7.69,7.67,7.68,170200.0,7.68,7.69,7.67,7.68,170200.0
2009-01-02 12:30:00,7.68,7.7,7.67,7.67,58100.0,7.68,7.7,7.67,7.67,58100.0
2009-01-02 12:35:00,7.67,7.75,7.67,7.74,94300.0,7.67,7.75,7.67,7.74,94300.0
2009-01-02 12:40:00,7.74,7.77,7.74,7.75,50300.0,7.74,7.77,7.74,7.75,50300.0
2009-01-02 12:45:00,7.76,7.77,7.75,7.76,29800.0,7.76,7.77,7.75,7.76,29800.0
2009-01-02 12:50:00,7.77,7.78,7.72,7.72,145500.0,7.77,7.78,7.72,7.72,145500.0
2009-01-02 12:55:00,7.73,7.74,7.73,7.74,30800.0,7.73,7.74,7.73,7.74,30800.0
2009-01-02 13:00:00,7.73,7.77,7.73,7.77,85300.0,7.73,7.77,7.73,7.77,85300.0
2009-01-02 13:05:00,7.76,7.8,7.76,7.8,69700.0,7.76,7.8,7.76,7.8,69700.0
2009-01-02 13:10:00,7.79,7.84,7.79,7.83,100500.0,7.79,7.84,7.79,7.83,100500.0
2009-01-02 13:15:00,7.83,7.84,7.81,7.81,104500.0,7.83,7.84,7.81,7.81,104500.0
2009-01-02 13:20:00,7.81,7.85,7.8,7.84,71700.0,7.81,7.85,7.8,7.84,71700.0
2009-01-02 13:25:00,7.84,7.88,7.84,7.86,62900.0,7.84,7.88,7.84,7.86,62900.0
2009-01-02 13:30:00,7.87,7.87,7.86,7.86,39400.0,7.87,7.87,7.86,7.86,39400.0
2009-01-02 13:35:00,7.86,7.89,7.86,7.88,63400.0,7.86,7.89,7.86,7.88,63400.0
2009-01-02 13:40:00,7.89,7.9,7.88,7.9,51900.0,7.89,7.9,7.88,7.9,51900.0
2009-01-02 13:45:00,7.9,7.9,7.89,7.89,34700.0,7.9,7.9,7.89,7.89,34700.0
2009-01-02 13:50:00,7.89,7.9,7.87,7.87,141300.0,7.89,7.9,7.87,7.87,141300.0
2009-01-02 13:55:00,7.87,7.88,7.84,7.86,93700.0,7.87,7.88,7.84,7.86,93700.0
2009-01-02 14:00:00,7.85,7.86,7.82,7.84,81000.0,7.85,7.86,7.82,7.84,81000.0
2009-01-02 14:05:00,7.84,7.85,7.81,7.82,108900.0,7.84,7.85,7.81,7.82,108900.0
2009-01-02 14:10:00,7.83,7.84,7.82,7.82,68900.0,7.83,7.84,7.82,7.82,68900.0
2009-01-02 14:15:00,7.82,7.88,7.82,7.84,271100.0,7.82,7.88,7.82,7.84,271100.0
2009-01-02 14:20:00,7.84,7.86,7.82,7.85,301700.0,7.84,7.86,7.82,7.85,301700.0
2009-01-02 14:25:00,7.85,7.87,7.81,7.83,444200.0,7.85,7.87,7.81,7.83,444200.0
2009-01-02 14:30:00,7.83,7.86,7.83,7.85,181500.0,7.83,7.86,7.83,7.85,181500.0
2009-01-02 14:35:00,7.85,7.87,7.85,7.86,90000.0,7.85,7.87,7.85,7.86,90000.0
2009-01-02 14:40:00,7.87,7.89,7.86,7.87,82500.0,7.87,7.89,7.86,7.87,82500.0
2009-01-02 14:45:00,7.87,7.87,7.84,7.85,138100.0,7.87,7.87,7.84,7.85,138100.0
2009-01-02 14:50:00,7.85,7.88,7.84,7.87,48900.0,7.85,7.88,7.84,7.87,48900.0
2009-01-02 14:55:00,7.87,7.9,7.87,7.9,53800.0,7.87,7.9,7.87,7.9,53800.0
2009-01-02 15:00:00,7.9,7.95,7.89,7.95,173400.0,7.9,7.95,7.89,7.95,173400.0
2009-01-02 15:05:00,7.95,7.95,7.89,7.91,123100.0,7.95,7.95,7.89,7.91,123100.0
2009-01-02 15:10:00,7.91,7.93,7.89,7.91,222500.0,7.91,7.93,7.89,7.91,222500.0
2009-01-02 15:15:00,7.91,7.91,7.88,7.88,53500.0,7.91,7.91,7.88,7.88,53500.0
2009-01-02 15:20:00,7.89,7.89,7.86,7.87,114800.0,7.89,7.89,7.86,7.87,114800.0
2009-01-02 15:25:00,7.87,7.88,7.84,7.87,162500.0,7.87,7.88,7.84,7.87,162500.0
2009-01-02 15:30:00,7.87,7.88,7.84,7.84,144400.0,7.87,7.88,7.84,7.84,144400.0
2009-01-02 15:35:00,7.84,7.85,7.81,7.82,218400.0,7.84,7.85,7.81,7.82,218400.0
2009-01-02 15:40:00,7.82,7.9,7.82,7.87,300700.0,7.82,7.9,7.82,7.87,300700.0
2009-01-02 15:45:00,7.87,7.88,7.86,7.87,228500.0,7.87,7.88,7.86,7.87,228500.0
2009-01-02 15:50:00,7.87,7.91,7.86,7.9,331000.0,7.87,7.91,7.86,7.9,331000.0
2009-01-02 15:55:00,7.9,7.92,7.83,7.83,655600.0,7.9,7.92,7.83,7.83,655600.0
2009-01-05 09:30:00,7.83,7.88,7.71,7.74,117300.0,7.83,7.88,7.71,7.74,117300.0
2009-01-05 09:35:00,7.71,7.79,7.7,7.71,95000.0,7.71,7.79,7.7,7.71,95000.0
2009-01-05 09:40:00,7.71,7.71,7.61,7.62,91600.0,7.71,7.71,7.61,7.62,91600.0
2009-01-05 09:45:00,7.62,7.63,7.59,7.59,82400.0,7.62,7.63,7.59,7.59,82400.0
2009-01-05 09:50:00,7.59,7.59,7.58,7.58,41100.0,7.59,7.59,7.58,7.58,41100.0
2009-01-05 09:55:00,7.59,7.59,7.55,7.56,64900.0,7.59,7.59,7.55,7.56,64900.0
2009-01-05 10:00:00,7.57,7.62,7.57,7.59,190900.0,7.57,7.62,7.57,7.59,190900.0
2009-01-05 10:05:00,7.58,7.62,7.52,7.61,125100.0,7.58,7.62,7.52,7.61,125100.0
2009-01-05 10:10:00,7.61,7.67,7.61,7.66,74300.0,7.61,7.67,7.61,7.66,74300.0
2009-01-05 10:15:00,7.66,7.7,7.65,7.67,397700.0,7.66,7.7,7.65,7.67,397700.0
2009-01-05 10:20:00,7.67,7.7,7.67,7.7,75900.0,7.67,7.7,7.67,7.7,75900.0
2009-01-05 10:25:00,7.69,7.73,7.69,7.73,93200.0,7.69,7.73,7.69,7.73,93200.0
2009-01-05 10:30:00,7.73,7.74,7.71,7.71,75900.0,7.73,7.74,7.71,7.71,75900.0
2009-01-05 10:35:00,7.71,7.73,7.7,7.72,155500.0,7.71,7.73,7.7,7.72,155500.0
2009-01-05 10:40:00,7.72,7.75,7.72,7.74,83200.0,7.72,7.75,7.72,7.74,83200.0
2009-01-05 10:45:00,7.74,7.77,7.74,7.75,60700.0,7.74,7.77,7.74,7.75,60700.0
2009-01-05 10:50:00,7.75,7.82,7.75,7.81,215200.0,7.75,7.82,7.75,7.81,215200.0
2009-01-05 10:55:00,7.8,7.85,7.8,7.84,66700.0,7.8,7.85,7.8,7.84,66700.0
2009-01-05 11:00:00,7.85,7.85,7.82,7.83,80400.0,7.85,7.85,7.82,7.83,80400.0
2009-01-05 11:05:00,7.83,7.86,7.83,7.85,87400.0,7.83,7.86,7.83,7.85,87400.0
2009-01-05 11:10:00,7.85,7.9,7.85,7.9,164000.0,7.85,7.9,7.85,7.9,164000.0
2009-01-05 11:15:00,7.89,7.94,7.8,7.8,351900.0,7.89,7.94,7.8,7.8,351900.0
2009-01-05 11:20:00,7.8,7.8,7.76,7.78,170400.0,7.8,7.8,7.76,7.78,170400.0
2009-01-05 11:25:00,7.78,7.78,7.74,7.75,38400.0,7.78,7.78,7.74,7.75,38400.0
2009-01-05 11:30:00,7.74,7.75,7.74,7.74,28500.0,7.74,7.75,7.74,7.74,28500.0
2009-01-05 11:35:00,7.74,7.81,7.74,7.79,271400.0,7.74,7.81,7.74,7.79,271400.0
2009-01-05 11:40:00,7.8,7.82,7.77,7.81,119200.0,7.8,7.82,7.77,7.81,119200.0
2009-01-05 11:45:00,7.81,7.87,7.81,7.87,177000.0,7.81,7.87,7.81,7.87,177000.0
2009-01-05 11:50:00,7.86,7.87,7.79,7.79,468000.0,7.86,7.87,7.79,7.79,468000.0
2009-01-05 11:55:00,7.79,7.8,7.75,7.75,105200.0,7.79,7.8,7.75,7.75,105200.0
2009-01-05 12:00:00,7.75,7.79,7.75,7.77,178200.0,7.75,7.79,7.75,7.77,178200.0
2009-01-05 12:05:00,7.77,7.79,7.75,7.79,339600.0,7.77,7.79,7.75,7.79,339600.0
2009-01-05 12:10:00,7.79,7.79,7.73,7.75,322800.0,7.79,7.79,7.73,7.75,322800.0
2009-01-05 12:15:00,7.75,7.79,7.75,7.77,219000.0,7.75,7.79,7.75,7.77,219000.0
2009-01-05 12:20:00,7.77,7.79,7.74,7.74,173900.0,7.77,7.79,7.74,7.74,173900.0
2009-01-05 12:25:00,7.74,7.75,7.71,7.72,95300.0,7.74,7.75,7.71,7.72,95300.0
2009-01-05 12:30:00,7.72,7.77,7.72,7.74,226200.0,7.72,7.77,7.72,7.74,226200.0
2009-01-05 12:35:00,7.75,7.76,7.71,7.73,149400.0,7.75,7.76,7.71,7.73,149400.0
2009-01-05 12:40:00,7.73,7.74,7.72,7.74,39700.0,7.73,7.74,7.72,7.74,39700.0
2009-01-05 12:45:00,7.73,7.77,7.73,7.73,67400.0,7.73,7.77,7.73,7.73,67400.0
2009-01-05 12:50:00,7.74,7.74,7.7,7.7,55600.0,7.74,7.74,7.7,7.7,55600.0
2009-01-05 12:55:00,7.7,7.73,7.67,7.72,72800.0,7.7,7.73,7.67,7.72,72800.0
2009-01-05 13:00:00,7.72,7.76,7.72,7.75,37700.0,7.72,7.76,7.72,7.75,37700.0
2009-01-05 13:05:00,7.76,7.76,7.72,7.74,56600.0,7.76,7.76,7.72,7.74,56600.0
2009-01-05 13:10:00,7.74,7.76,7.73,7.76,51000.0,7.74,7.76,7.73,7.76,51000.0
2009-01-05 13:15:00,7.76,7.76,7.72,7.74,40500.0,7.76,7.76,7.72,7.74,40500.0
2009-01-05 13:20:00,7.73,7.78,7.73,7.77,49100.0,7.73,7.78,7.73,7.77,49100.0
2009-01-05 13:25:00,7.78,7.79,7.73,7.74,56100.0,7.78,7.79,7.73,7.74,56100.0
2009-01-05 13:30:00,7.74,7.77,7.73,7.73,74200.0,7.74,7.77,7.73,7.73,74200.0
2009-01-05 13:35:00,7.73,7.74,7.67,7.7,107800.0,7.73,7.74,7.67,7.7,107800.0
2009-01-05 13:40:00,7.71,7.72,7.67,7.68,254700.0,7.71,7.72,7.67,7.68,254700.0
2009-01-05 13:45:00,7.69,7.71,7.68,7.69,112300.0,7.69,7.71,7.68,7.69,112300.0
2009-01-05 13:50:00,7.69,7.75,7.67,7.73,172200.0,7.69,7.75,7.67,7.73,172200.0
2009-01-05 13:55:00,7.73,7.74,7.72,7.72,84000.0,7.73,7.74,7.72,7.72,84000.0
2009-01-05 14:00:00,7.73,7.74,7.71,7.73,88900.0,7.73,7.74,7.71,7.73,88900.0
2009-01-05 14:05:00,7.74,7.75,7.71,7.72,92000.0,7.74,7.75,7.71,7.72,92000.0
2009-01-05 14:10:00,7.72,7.73,7.69,7.69,180800.0,7.72,7.73,7.69,7.69,180800.0
2009-01-05 14:15:00,7.69,7.69,7.64,7.64,128800.0,7.69,7.69,7.64,7.64,128800.0
2009-01-05 14:20:00,7.64,7.65,7.61,7.63,107000.0,7.64,7.65,7.61,7.63,107000.0
2009-01-05 14:25:00,7.63,7.66,7.6,7.62,145800.0,7.63,7.66,7.6,7.62,145800.0
2009-01-05 14:30:00,7.62,7.64,7.59,7.63,151400.0,7.62,7.64,7.59,7.63,151400.0
2009-01-05 14:35:00,7.63,7.66,7.62,7.63,123600.0,7.63,7.66,7.62,7.63,123600.0
2009-01-05 14:40:00,7.63,7.67,7.63,7.65,124800.0,7.63,7.67,7.63,7.65,124800.0
2009-01-05 14:45:00,7.65,7.65,7.6,7.61,80800.0,7.65,7.65,7.6,7.61,80800.0
2009-01-05 14:50:00,7.61,7.62,7.58,7.59,72500.0,7.61,7.62,7.58,7.59,72500.0
2009-01-05 14:55:00,7.6,7.66,7.6,7.65,106100.0,7.6,7.66,7.6,7.65,106100.0
2009-01-05 15:00:00,7.66,7.68,7.65,7.67,79800.0,7.66,7.68,7.65,7.67,79800.0
2009-01-05 15:05:00,7.67,7.7,7.65,7.66,125800.0,7.67,7.7,7.65,7.66,125800.0
2009-01-05 15:10:00,7.66,7.68,7.63,7.63,97600.0,7.66,7.68,7.63,7.63,97600.0
2009-01-05 15:15:00,7.63,7.63,7.58,7.58,169700.0,7.63,7.63,7.58,7.58,169700.0
2009-01-05 15:20:00,7.59,7.62,7.58,7.6,203900.0,7.59,7.62,7.58,7.6,203900.0
2009-01-05 15:25:00,7.59,7.61,7.56,7.58,246300.0,7.59,7.61,7.56,7.58,246300.0
2009-01-05 15:30:00,7.58,7.6,7.54,7.59,325400.0,7.58,7.6,7.54,7.59,325400.0
2009-01-05 15:35:00,7.59,7.65,7.59,7.65,293800.0,7.59,7.65,7.59,7.65,293800.0
2009-01-05 15:40:00,7.64,7.65,7.59,7.59,416000.0,7.64,7.65,7.59,7.59,416000.0
2009-01-05 15:45:00,7.6,7.61,7.56,7.56,534100.0,7.6,7.61,7.56,7.56,534100.0
2009-01-05 15:50:00,7.56,7.62,7.56,7.58,715800.0,7.56,7.62,7.56,7.58,715800.0
2009-01-05 15:55:00,7.59,7.6,7.54,7.56,926500.0,7.59,7.6,7.54,7.56,926500.0
2009-01-06 09:30:00,7.59,7.79,7.59,7.71,113400.0,7.59,7.79,7.59,7.71,113400.0
2009-01-06 09:35:00,7.71,7.82,7.7,7.82,142200.0,7.71,7.82,7.7,7.82,142200.0
2009-01-06 09:40:00,7.83,7.86,7.75,7.82,175800.0,7.83,7.86,7.75,7.82,175800.0
2009-01-06 09:45:00,7.82,7.92,7.82,7.91,163900.0,7.82,7.92,7.82,7.91,163900.0
2009-01-06 09:50:00,7.91,8.06,7.91,8.05,301700.0,7.91,8.06,7.91,8.05,301700.0
2009-01-06 09:55:00,8.05,8.06,7.97,7.97,113500.0,8.05,8.06,7.97,7.97,113500.0
2009-01-06 10:00:00,7.97,8.0,7.93,7.94,240800.0,7.97,8.0,7.93,7.94,240800.0
2009-01-06 10:05:00,7.95,7.95,7.87,7.89,486000.0,7.95,7.95,7.87,7.89,486000.0
2009-01-06 10:10:00,7.89,7.93,7.87,7.89,321300.0,7.89,7.93,7.87,7.89,321300.0
2009-01-06 10:15:00,7.89,7.9,7.85,7.87,209400.0,7.89,7.9,7.85,7.87,209400.0
2009-01-06 10:20:00,7.87,7.9,7.86,7.88,131200.0,7.87,7.9,7.86,7.88,131200.0
2009-01-06 10:25:00,7.88,7.88,7.85,7.87,267400.0,7.88,7.88,7.85,7.87,267400.0
2009-01-06 10:30:00,7.87,7.87,7.86,7.86,94100.0,7.87,7.87,7.86,7.86,94100.0
2009-01-06 10:35:00,7.86,7.87,7.85,7.85,95200.0,7.86,7.87,7.85,7.85,95200.0
2009-01-06 10:40:00,7.85,7.88,7.84,7.86,144400.0,7.85,7.88,7.84,7.86,144400.0
2009-01-06 10:45:00,7.86,7.91,7.86,7.89,183000.0,7.86,7.91,7.86,7.89,183000.0
2009-01-06 10:50:00,7.89,7.92,7.89,7.9,100400.0,7.89,7.92,7.89,7.9,100400.0
2009-01-06 10:55:00,7.9,7.9,7.85,7.86,40900.0,7.9,7.9,7.85,7.86,40900.0
2009-01-06 11:00:00,7.85,7.89,7.85,7.85,129200.0,7.85,7.89,7.85,7.85,129200.0
2009-01-06 11:05:00,7.85,7.85,7.79,7.79,158800.0,7.85,7.85,7.79,7.79,158800.0
2009-01-06 11:10:00,7.79,7.82,7.78,7.78,118400.0,7.79,7.82,7.78,7.78,118400.0
2009-01-06 11:15:00,7.78,7.83,7.76,7.82,301900.0,7.78,7.83,7.76,7.82,301900.0
2009-01-06 11:20:00,7.82,7.83,7.81,7.81,69700.0,7.82,7.83,7.81,7.81,69700.0
2009-01-06 11:25:00,7.81,7.85,7.81,7.83,99900.0,7.81,7.85,7.81,7.83,99900.0
2009-01-06 11:30:00,7.84,7.86,7.83,7.84,124000.0,7.84,7.86,7.83,7.84,124000.0
2009-01-06 11:35:00,7.84,7.88,7.84,7.85,150800.0,7.84,7.88,7.84,7.85,150800.0
2009-01-06 11:40:00,7.85,7.92,7.85,7.91,131100.0,7.85,7.92,7.85,7.91,131100.0
2009-01-06 11:45:00,7.91,7.92,7.86,7.86,110100.0,7.91,7.92,7.86,7.86,110100.0
2009-01-06 11:50:00,7.87,7.89,7.84,7.89,136400.0,7.87,7.89,7.84,7.89,136400.0
2009-01-06 11:55:00,7.88,7.89,7.85,7.87,474100.0,7.88,7.89,7.85,7.87,474100.0
2009-01-06 12:00:00,7.87,7.91,7.86,7.87,770000.0,7.87,7.91,7.86,7.87,770000.0
2009-01-06 12:05:00,7.87,7.98,7.87,7.93,464600.0,7.87,7.98,7.87,7.93,464600.0
2009-01-06 12:10:00,7.93,8.0,7.93,7.99,364800.0,7.93,8.0,7.93,7.99,364800.0
2009-01-06 12:15:00,7.99,7.99,7.94,7.94,165400.0,7.99,7.99,7.94,7.94,165400.0
2009-01-06 12:20:00,7.95,7.97,7.92,7.93,216800.0,7.95,7.97,7.92,7.93,216800.0
2009-01-06 12:25:00,7.92,7.95,7.91,7.93,236300.0,7.92,7.95,7.91,7.93,236300.0
2009-01-06 12:30:00,7.93,7.97,7.93,7.96,348400.0,7.93,7.97,7.93,7.96,348400.0
2009-01-06 12:35:00,7.96,7.98,7.96,7.97,69900.0,7.96,7.98,7.96,7.97,69900.0
2009-01-06 12:40:00,7.98,8.0,7.97,8.0,68200.0,7.98,8.0,7.97,8.0,68200.0
2009-01-06 12:45:00,7.99,8.0,7.98,8.0,273500.0,7.99,8.0,7.98,8.0,273500.0
2009-01-06 12:50:00,7.99,8.0,7.99,7.99,30100.0,7.99,8.0,7.99,7.99,30100.0
2009-01-06 12:55:00,8.0,8.03,7.99,8.02,159200.0,8.0,8.03,7.99,8.02,159200.0
2009-01-06 13:00:00,8.02,8.03,7.95,7.95,200300.0,8.02,8.03,7.95,7.95,200300.0
2009-01-06 13:05:00,7.95,7.95,7.92,7.92,56400.0,7.95,7.95,7.92,7.92,56400.0
2009-01-06 13:10:00,7.92,7.93,7.92,7.92,25300.0,7.92,7.93,7.92,7.92,25300.0
2009-01-06 13:15:00,7.92,7.93,7.88,7.88,76200.0,7.92,7.93,7.88,7.88,76200.0
2009-01-06 13:20:00,7.88,7.89,7.87,7.88,51700.0,7.88,7.89,7.87,7.88,51700.0
2009-01-06 13:25:00,7.88,7.89,7.88,7.88,20700.0,7.88,7.89,7.88,7.88,20700.0
2009-01-06 13:30:00,7.88,7.89,7.88,7.88,45300.0,7.88,7.89,7.88,7.88,45300.0
2009-01-06 13:35:00,7.88,7.93,7.88,7.91,89100.0,7.88,7.93,7.88,7.91,89100.0
2009-01-06 13:40:00,7.91,7.92,7.91,7.91,20000.0,7.91,7.92,7.91,7.91,20000.0
2009-01-06 13:45:00,7.92,7.94,7.91,7.94,61300.0,7.92,7.94,7.91,7.94,61300.0
2009-01-06 13:50:00,7.94,7.96,7.93,7.95,30100.0,7.94,7.96,7.93,7.95,30100.0
2009-01-06 13:55:00,7.95,7.96,7.95,7.95,33500.0,7.95,7.96,7.95,7.95,33500.0
2009-01-06 14:00:00,7.95,7.96,7.93,7.93,145900.0,7.95,7.96,7.93,7.93,145900.0
2009-01-06 14:05:00,7.93,7.98,7.93,7.98,98100.0,7.93,7.98,7.93,7.98,98100.0
2009-01-06 14:10:00,7.98,8.02,7.97,8.01,108500.0,7.98,8.02,7.97,8.01,108500.0
2009-01-06 14:15:00,8.02,8.02,8.0,8.01,76700.0,8.02,8.02,8.0,8.01,76700.0
2009-01-06 14:20:00,8.01,8.05,8.01,8.04,114700.0,8.01,8.05,8.01,8.04,114700.0
2009-01-06 14:25:00,8.04,8.05,8.04,8.04,85900.0,8.04,8.05,8.04,8.04,85900.0
2009-01-06 14:30:00,8.04,8.09,8.04,8.05,188600.0,8.04,8.09,8.04,8.05,188600.0
2009-01-06 14:35:00,8.05,8.1,8.04,8.04,177400.0,8.05,8.1,8.04,8.04,177400.0
2009-01-06 14:40:00,8.04,8.06,8.03,8.05,104800.0,8.04,8.06,8.03,8.05,104800.0
2009-01-06 14:45:00,8.05,8.07,8.03,8.04,106000.0,8.05,8.07,8.03,8.04,106000.0
2009-01-06 14:50:00,8.05,8.07,8.04,8.04,140000.0,8.05,8.07,8.04,8.04,140000.0
2009-01-06 14:55:00,8.05,8.05,8.01,8.02,102400.0,8.05,8.05,8.01,8.02,102400.0
2009-01-06 15:00:00,8.02,8.04,8.0,8.0,117600.0,8.02,8.04,8.0,8.0,117600.0
2009-01-06 15:05:00,8.0,8.01,7.98,7.98,70200.0,8.0,8.01,7.98,7.98,70200.0
2009-01-06 15:10:00,7.98,7.99,7.97,7.97,50500.0,7.98,7.99,7.97,7.97,50500.0
2009-01-06 15:15:00,7.98,7.99,7.95,7.95,126400.0,7.98,7.99,7.95,7.95,126400.0
2009-01-06 15:20:00,7.95,7.96,7.92,7.95,133800.0,7.95,7.96,7.92,7.95,133800.0
2009-01-06 15:25:00,7.95,7.97,7.94,7.95,79000.0,7.95,7.97,7.94,7.95,79000.0
2009-01-06 15:30:00,7.95,7.99,7.95,7.97,171400.0,7.95,7.99,7.95,7.97,171400.0
2009-01-06 15:35:00,7.97,7.98,7.95,7.96,162200.0,7.97,7.98,7.95,7.96,162200.0
2009-01-06 15:40:00,7.97,8.01,7.97,8.0,284900.0,7.97,8.01,7.97,8.0,284900.0
2009-01-06 15:45:00,8.01,8.02,7.99,8.0,199900.0,8.01,8.02,7.99,8.0,199900.0
2009-01-06 15:50:00,8.01,8.04,7.99,7.99,351700.0,8.01,8.04,7.99,7.99,351700.0
2009-01-06 15:55:00,8.0,8.02,7.98,7.99,314200.0,8.0,8.02,7.98,7.99,314200.0
2009-01-07 09:30:00,7.84,8.01,7.8,8.0,247200.0,7.84,8.01,7.8,8.0,247200.0
2009-01-07 09:35:00,8.0,8.0,7.91,7.98,270900.0,8.0,8.0,7.91,7.98,270900.0
2009-01-07 09:40:00,7.97,7.97,7.94,7.96,205400.0,7.97,7.97,7.94,7.96,205400.0
2009-01-07 09:45:00,7.96,8.01,7.95,8.01,247500.0,7.96,8.01,7.95,8.01,247500.0
2009-01-07 09:50:00,8.01,8.1,8.01,8.09,246800.0,8.01,8.1,8.01,8.09,246800.0
2009-01-07 09:55:00,8.09,8.1,8.05,8.08,264400.0,8.09,8.1,8.05,8.08,264400.0
2009-01-07 10:00:00,8.08,8.09,7.96,7.96,137100.0,8.08,8.09,7.96,7.96,137100.0
2009-01-07 10:05:00,7.97,8.01,7.94,8.01,142600.0,7.97,8.01,7.94,8.01,142600.0
2009-01-07 10:10:00,8.0,8.03,7.98,7.99,104400.0,8.0,8.03,7.98,7.99,104400.0
2009-01-07 10:15:00,7.98,7.98,7.93,7.96,232700.0,7.98,7.98,7.93,7.96,232700.0
2009-01-07 10:20:00,7.95,7.96,7.89,7.91,226200.0,7.95,7.96,7.89,7.91,226200.0
2009-01-07 10:25:00,7.9,7.93,7.9,7.93,120800.0,7.9,7.93,7.9,7.93,120800.0
2009-01-07 10:30:00,7.92,7.93,7.89,7.9,94400.0,7.92,7.93,7.89,7.9,94400.0
2009-01-07 10:35:00,7.9,7.96,7.89,7.93,149100.0,7.9,7.96,7.89,7.93,149100.0
2009-01-07 10:40:00,7.93,7.95,7.92,7.95,183400.0,7.93,7.95,7.92,7.95,183400.0
2009-01-07 10:45:00,7.94,7.96,7.93,7.94,232900.0,7.94,7.96,7.93,7.94,232900.0
2009-01-07 10:50:00,7.93,7.93,7.91,7.93,164300.0,7.93,7.93,7.91,7.93,164300.0
2009-01-07 10:55:00,7.92,7.94,7.92,7.93,193000.0,7.92,7.94,7.92,7.93,193000.0
2009-01-07 11:00:00,7.93,7.96,7.92,7.96,118100.0,7.93,7.96,7.92,7.96,118100.0
2009-01-07 11:05:00,7.95,7.98,7.94,7.94,88700.0,7.95,7.98,7.94,7.94,88700.0
2009-01-07 11:10:00,7.94,7.95,7.91,7.91,55000.0,7.94,7.95,7.91,7.91,55000.0
2009-01-07 11:15:00,7.91,7.92,7.9,7.91,176300.0,7.91,7.92,7.9,7.91,176300.0
2009-01-07 11:20:00,7.91,7.92,7.9,7.91,92800.0,7.91,7.92,7.9,7.91,92800.0
2009-01-07 11:25:00,7.92,7.94,7.91,7.91,67400.0,7.92,7.94,7.91,7.91,67400.0
2009-01-07 11:30:00,7.92,7.96,7.91,7.94,359100.0,7.92,7.96,7.91,7.94,359100.0
2009-01-07 11:35:00,7.93,7.94,7.93,7.93,54400.0,7.93,7.94,7.93,7.93,54400.0
2009-01-07 11:40:00,7.93,7.98,7.93,7.97,114600.0,7.93,7.98,7.93,7.97,114600.0
2009-01-07 11:45:00,7.97,7.98,7.97,7.97,42100.0,7.97,7.98,7.97,7.97,42100.0
2009-01-07 11:50:00,7.97,7.98,7.97,7.98,57300.0,7.97,7.98,7.97,7.98,57300.0
2009-01-07 11:55:00,7.97,7.98,7.93,7.93,70000.0,7.97,7.98,7.93,7.93,70000.0
2009-01-07 12:00:00,7.93,7.94,7.89,7.9,489700.0,7.93,7.94,7.89,7.9,489700.0
2009-01-07 12:05:00,7.91,7.95,7.9,7.93,369100.0,7.91,7.95,7.9,7.93,369100.0
2009-01-07 12:10:00,7.93,7.99,7.92,7.94,424900.0,7.93,7.99,7.92,7.94,424900.0
2009-01-07 12:15:00,7.94,7.98,7.94,7.96,230900.0,7.94,7.98,7.94,7.96,230900.0
2009-01-07 12:20:00,7.97,7.98,7.92,7.94,339600.0,7.97,7.98,7.92,7.94,339600.0
2009-01-07 12:25:00,7.94,7.96,7.93,7.94,112500.0,7.94,7.96,7.93,7.94,112500.0
2009-01-07 12:30:00,7.94,7.96,7.93,7.95,103900.0,7.94,7.96,7.93,7.95,103900.0
2009-01-07 12:35:00,7.95,7.96,7.95,7.95,14300.0,7.95,7.96,7.95,7.95,14300.0
2009-01-07 12:40:00,7.95,7.97,7.93,7.95,177700.0,7.95,7.97,7.93,7.95,177700.0
2009-01-07 12:45:00,7.95,7.97,7.95,7.95,42000.0,7.95,7.97,7.95,7.95,42000.0
2009-01-07 12:50:00,7.95,7.96,7.93,7.93,94600.0,7.95,7.96,7.93,7.93,94600.0
2009-01-07 12:55:00,7.93,7.95,7.91,7.94,99400.0,7.93,7.95,7.91,7.94,99400.0
2009-01-07 13:00:00,7.94,7.95,7.94,7.94,12300.0,7.94,7.95,7.94,7.94,12300.0
2009-01-07 13:05:00,7.94,7.95,7.94,7.94,26000.0,7.94,7.95,7.94,7.94,26000.0
2009-01-07 13:10:00,7.94,7.95,7.93,7.94,56900.0,7.94,7.95,7.93,7.94,56900.0
2009-01-07 13:15:00,7.94,7.95,7.94,7.94,11800.0,7.94,7.95,7.94,7.94,11800.0
2009-01-07 13:20:00,7.94,7.95,7.93,7.93,37500.0,7.94,7.95,7.93,7.93,37500.0
2009-01-07 13:25:00,7.93,7.94,7.92,7.92,25300.0,7.93,7.94,7.92,7.92,25300.0
2009-01-07 13:30:00,7.92,7.94,7.91,7.92,101500.0,7.92,7.94,7.91,7.92,101500.0
2009-01-07 13:35:00,7.92,7.93,7.9,7.9,61200.0,7.92,7.93,7.9,7.9,61200.0
2009-01-07 13:40:00,7.9,7.91,7.84,7.84,211300.0,7.9,7.91,7.84,7.84,211300.0
2009-01-07 13:45:00,7.85,7.91,7.83,7.86,520900.0,7.85,7.91,7.83,7.86,520900.0
2009-01-07 13:50:00,7.86,7.9,7.83,7.89,319800.0,7.86,7.9,7.83,7.89,319800.0
2009-01-07 13:55:00,7.89,7.9,7.87,7.87,160000.0,7.89,7.9,7.87,7.87,160000.0
2009-01-07 14:00:00,7.87,7.9,7.87,7.88,110200.0,7.87,7.9,7.87,7.88,110200.0
2009-01-07 14:05:00,7.88,7.93,7.88,7.9,137000.0,7.88,7.93,7.88,7.9,137000.0
2009-01-07 14:10:00,7.9,7.94,7.89,7.94,144000.0,7.9,7.94,7.89,7.94,144000.0
2009-01-07 14:15:00,7.94,7.95,7.89,7.89,240800.0,7.94,7.95,7.89,7.89,240800.0
2009-01-07 14:20:00,7.89,7.91,7.86,7.86,93600.0,7.89,7.91,7.86,7.86,93600.0
2009-01-07 14:25:00,7.87,7.89,7.84,7.84,90400.0,7.87,7.89,7.84,7.84,90400.0
2009-01-07 14:30:00,7.84,7.86,7.81,7.82,97600.0,7.84,7.86,7.81,7.82,97600.0
2009-01-07 14:35:00,7.83,7.84,7.8,7.8,64400.0,7.83,7.84,7.8,7.8,64400.0
2009-01-07 14:40:00,7.8,7.82,7.79,7.8,85700.0,7.8,7.82,7.79,7.8,85700.0
2009-01-07 14:45:00,7.8,7.81,7.75,7.75,105900.0,7.8,7.81,7.75,7.75,105900.0
2009-01-07 14:50:00,7.76,7.77,7.72,7.75,124700.0,7.76,7.77,7.72,7.75,124700.0
2009-01-07 14:55:00,7.76,7.77,7.73,7.73,75800.0,7.76,7.77,7.73,7.73,75800.0
2009-01-07 15:00:00,7.74,7.77,7.74,7.74,85000.0,7.74,7.77,7.74,7.74,85000.0
2009-01-07 15:05:00,7.74,7.75,7.7,7.72,112100.0,7.74,7.75,7.7,7.72,112100.0
2009-01-07 15:10:00,7.72,7.77,7.71,7.76,86500.0,7.72,7.77,7.71,7.76,86500.0
2009-01-07 15:15:00,7.76,7.79,7.75,7.78,119000.0,7.76,7.79,7.75,7.78,119000.0
2009-01-07 15:20:00,7.77,7.8,7.75,7.76,81400.0,7.77,7.8,7.75,7.76,81400.0
2009-01-07 15:25:00,7.77,7.81,7.75,7.78,123000.0,7.77,7.81,7.75,7.78,123000.0
2009-01-07 15:30:00,7.79,7.84,7.78,7.82,150400.0,7.79,7.84,7.78,7.82,150400.0
2009-01-07 15:35:00,7.81,7.82,7.75,7.75,93400.0,7.81,7.82,7.75,7.75,93400.0
2009-01-07 15:40:00,7.76,7.78,7.75,7.77,133300.0,7.76,7.78,7.75,7.77,133300.0
2009-01-07 15:45:00,7.78,7.78,7.74,7.74,155500.0,7.78,7.78,7.74,7.74,155500.0
2009-01-07 15:50:00,7.74,7.76,7.71,7.74,405700.0,7.74,7.76,7.71,7.74,405700.0
2009-01-07 15:55:00,7.74,7.78,7.73,7.76,299900.0,7.74,7.78,7.73,7.76,299900.0
2009-01-08 09:30:00,7.83,7.91,7.66,7.7,82600.0,7.83,7.91,7.66,7.7,82600.0
2009-01-08 09:35:00,7.67,7.7,7.6,7.64,66300.0,7.67,7.7,7.6,7.64,66300.0
2009-01-08 09:40:00,7.63,7.68,7.62,7.67,64000.0,7.63,7.68,7.62,7.67,64000.0
2009-01-08 09:45:00,7.66,7.69,7.64,7.67,104000.0,7.66,7.69,7.64,7.67,104000.0
2009-01-08 09:50:00,7.68,7.69,7.6,7.63,142600.0,7.68,7.69,7.6,7.63,142600.0
2009-01-08 09:55:00,7.62,7.64,7.59,7.6,54700.0,7.62,7.64,7.59,7.6,54700.0
2009-01-08 10:00:00,7.6,7.61,7.57,7.57,73600.0,7.6,7.61,7.57,7.57,73600.0
2009-01-08 10:05:00,7.58,7.58,7.56,7.58,95400.0,7.58,7.58,7.56,7.58,95400.0
2009-01-08 10:10:00,7.57,7.59,7.55,7.59,382900.0,7.57,7.59,7.55,7.59,382900.0
2009-01-08 10:15:00,7.59,7.61,7.54,7.54,71900.0,7.59,7.61,7.54,7.54,71900.0
2009-01-08 10:20:00,7.55,7.6,7.52,7.56,238800.0,7.55,7.6,7.52,7.56,238800.0
2009-01-08 10:25:00,7.56,7.6,7.56,7.6,56000.0,7.56,7.6,7.56,7.6,56000.0
2009-01-08 10:30:00,7.59,7.64,7.59,7.64,34400.0,7.59,7.64,7.59,7.64,34400.0
2009-01-08 10:35:00,7.63,7.69,7.63,7.67,148300.0,7.63,7.69,7.63,7.67,148300.0
2009-01-08 10:40:00,7.67,7.71,7.66,7.66,276300.0,7.67,7.71,7.66,7.66,276300.0
2009-01-08 10:45:00,7.65,7.72,7.65,7.71,306500.0,7.65,7.72,7.65,7.71,306500.0
2009-01-08 10:50:00,7.71,7.75,7.7,7.73,128800.0,7.71,7.75,7.7,7.73,128800.0
2009-01-08 10:55:00,7.72,7.73,7.67,7.67,167000.0,7.72,7.73,7.67,7.67,167000.0
2009-01-08 11:00:00,7.67,7.71,7.66,7.71,131400.0,7.67,7.71,7.66,7.71,131400.0
2009-01-08 11:05:00,7.71,7.75,7.7,7.7,189600.0,7.71,7.75,7.7,7.7,189600.0
2009-01-08 11:10:00,7.7,7.72,7.69,7.71,249100.0,7.7,7.72,7.69,7.71,249100.0
2009-01-08 11:15:00,7.7,7.75,7.69,7.7,613000.0,7.7,7.75,7.69,7.7,613000.0
2009-01-08 11:20:00,7.7,7.72,7.69,7.69,84800.0,7.7,7.72,7.69,7.69,84800.0
2009-01-08 11:25:00,7.69,7.7,7.65,7.65,51800.0,7.69,7.7,7.65,7.65,51800.0
2009-01-08 11:30:00,7.65,7.66,7.63,7.63,62200.0,7.65,7.66,7.63,7.63,62200.0
2009-01-08 11:35:00,7.62,7.67,7.62,7.67,132700.0,7.62,7.67,7.62,7.67,132700.0
2009-01-08 11:40:00,7.67,7.7,7.66,7.7,48800.0,7.67,7.7,7.66,7.7,48800.0
2009-01-08 11:45:00,7.69,7.71,7.67,7.7,333300.0,7.69,7.71,7.67,7.7,333300.0
2009-01-08 11:50:00,7.7,7.71,7.67,7.67,397700.0,7.7,7.71,7.67,7.67,397700.0
2009-01-08 11:55:00,7.67,7.7,7.65,7.67,262900.0,7.67,7.7,7.65,7.67,262900.0
2009-01-08 12:00:00,7.66,7.7,7.66,7.7,26600.0,7.66,7.7,7.66,7.7,26600.0
2009-01-08 12:05:00,7.69,7.71,7.69,7.71,20900.0,7.69,7.71,7.69,7.71,20900.0
2009-01-08 12:10:00,7.71,7.75,7.7,7.75,67000.0,7.71,7.75,7.7,7.75,67000.0
2009-01-08 12:15:00,7.74,7.75,7.7,7.7,40100.0,7.74,7.75,7.7,7.7,40100.0
2009-01-08 12:20:00,7.7,7.71,7.69,7.69,45100.0,7.7,7.71,7.69,7.69,45100.0
2009-01-08 12:25:00,7.68,7.71,7.67,7.71,137300.0,7.68,7.71,7.67,7.71,137300.0
2009-01-08 12:30:00,7.7,7.74,7.7,7.73,63800.0,7.7,7.74,7.7,7.73,63800.0
2009-01-08 12:35:00,7.72,7.73,7.72,7.72,7100.0,7.72,7.73,7.72,7.72,7100.0
2009-01-08 12:40:00,7.72,7.73,7.69,7.71,66600.0,7.72,7.73,7.69,7.71,66600.0
2009-01-08 12:45:00,7.7,7.72,7.69,7.69,81100.0,7.7,7.72,7.69,7.69,81100.0
2009-01-08 12:50:00,7.69,7.73,7.69,7.73,33800.0,7.69,7.73,7.69,7.73,33800.0
2009-01-08 12:55:00,7.73,7.73,7.68,7.69,39400.0,7.73,7.73,7.68,7.69,39400.0
2009-01-08 13:00:00,7.68,7.69,7.65,7.68,208900.0,7.68,7.69,7.65,7.68,208900.0
2009-01-08 13:05:00,7.68,7.68,7.67,7.68,34200.0,7.68,7.68,7.67,7.68,34200.0
2009-01-08 13:10:00,7.67,7.68,7.65,7.67,80600.0,7.67,7.68,7.65,7.67,80600.0
2009-01-08 13:15:00,7.67,7.69,7.66,7.68,50500.0,7.67,7.69,7.66,7.68,50500.0
2009-01-08 13:20:00,7.68,7.71,7.68,7.7,20900.0,7.68,7.71,7.68,7.7,20900.0
2009-01-08 13:25:00,7.7,7.71,7.68,7.69,28200.0,7.7,7.71,7.68,7.69,28200.0
2009-01-08 13:30:00,7.69,7.7,7.68,7.68,37900.0,7.69,7.7,7.68,7.68,37900.0
2009-01-08 13:35:00,7.68,7.68,7.66,7.67,34900.0,7.68,7.68,7.66,7.67,34900.0
2009-01-08 13:40:00,7.67,7.68,7.67,7.68,12100.0,7.67,7.68,7.67,7.68,12100.0
2009-01-08 13:45:00,7.67,7.73,7.67,7.73,78700.0,7.67,7.73,7.67,7.73,78700.0
2009-01-08 13:50:00,7.73,7.73,7.71,7.71,33000.0,7.73,7.73,7.71,7.71,33000.0
2009-01-08 13:55:00,7.71,7.72,7.68,7.68,50500.0,7.71,7.72,7.68,7.68,50500.0
2009-01-08 14:00:00,7.68,7.69,7.68,7.68,23600.0,7.68,7.69,7.68,7.68,23600.0
2009-01-08 14:05:00,7.68,7.74,7.68,7.74,82700.0,7.68,7.74,7.68,7.74,82700.0
2009-01-08 14:10:00,7.74,7.74,7.71,7.73,129200.0,7.74,7.74,7.71,7.73,129200.0
2009-01-08 14:15:00,7.73,7.73,7.72,7.72,87600.0,7.73,7.73,7.72,7.72,87600.0
2009-01-08 14:20:00,7.72,7.73,7.69,7.7,227500.0,7.72,7.73,7.69,7.7,227500.0
2009-01-08 14:25:00,7.71,7.71,7.67,7.67,123400.0,7.71,7.71,7.67,7.67,123400.0
2009-01-08 14:30:00,7.67,7.69,7.63,7.65,165400.0,7.67,7.69,7.63,7.65,165400.0
2009-01-08 14:35:00,7.66,7.66,7.64,7.66,277300.0,7.66,7.66,7.64,7.66,277300.0
2009-01-08 14:40:00,7.66,7.7,7.65,7.69,151500.0,7.66,7.7,7.65,7.69,151500.0
2009-01-08 14:45:00,7.69,7.71,7.69,7.69,167300.0,7.69,7.71,7.69,7.69,167300.0
2009-01-08 14:50:00,7.7,7.71,7.69,7.7,241300.0,7.7,7.71,7.69,7.7,241300.0
2009-01-08 14:55:00,7.7,7.71,7.68,7.68,690100.0,7.7,7.71,7.68,7.68,690100.0
2009-01-08 15:00:00,7.69,7.7,7.67,7.68,272000.0,7.69,7.7,7.67,7.68,272000.0
2009-01-08 15:05:00,7.68,7.7,7.68,7.7,114400.0,7.68,7.7,7.68,7.7,114400.0
2009-01-08 15:10:00,7.7,7.7,7.68,7.69,137900.0,7.7,7.7,7.68,7.69,137900.0
2009-01-08 15:15:00,7.7,7.7,7.68,7.69,288400.0,7.7,7.7,7.68,7.69,288400.0
2009-01-08 15:20:00,7.69,7.73,7.67,7.72,293200.0,7.69,7.73,7.67,7.72,293200.0
2009-01-08 15:25:00,7.72,7.73,7.72,7.72,130100.0,7.72,7.73,7.72,7.72,130100.0
2009-01-08 15:30:00,7.73,7.73,7.72,7.72,125100.0,7.73,7.73,7.72,7.72,125100.0
2009-01-08 15:35:00,7.73,7.77,7.71,7.76,346100.0,7.73,7.77,7.71,7.76,346100.0
2009-01-08 15:40:00,7.75,7.81,7.75,7.81,333300.0,7.75,7.81,7.75,7.81,333300.0
2009-01-08 15:45:00,7.81,7.82,7.75,7.76,341000.0,7.81,7.82,7.75,7.76,341000.0
2009-01-08 15:50:00,7.76,7.79,7.76,7.78,315400.0,7.76,7.79,7.76,7.78,315400.0
2009-01-08 15:55:00,7.78,7.81,7.78,7.8,682800.0,7.78,7.81,7.78,7.8,682800.0
2009-01-09 09:30:00,7.95,7.97,7.86,7.88,135300.0,7.95,7.97,7.86,7.88,135300.0
2009-01-09 09:35:00,7.88,7.93,7.83,7.87,91000.0,7.88,7.93,7.83,7.87,91000.0
2009-01-09 09:40:00,7.87,7.89,7.78,7.82,92600.0,7.87,7.89,7.78,7.82,92600.0
2009-01-09 09:45:00,7.83,7.84,7.74,7.74,131200.0,7.83,7.84,7.74,7.74,131200.0
2009-01-09 09:50:00,7.75,7.77,7.65,7.65,263500.0,7.75,7.77,7.65,7.65,263500.0
2009-01-09 09:55:00,7.65,7.7,7.65,7.69,51100.0,7.65,7.7,7.65,7.69,51100.0
2009-01-09 10:00:00,7.69,7.75,7.69,7.72,141800.0,7.69,7.75,7.69,7.72,141800.0
2009-01-09 10:05:00,7.73,7.76,7.72,7.72,265800.0,7.73,7.76,7.72,7.72,265800.0
2009-01-09 10:10:00,7.73,7.75,7.69,7.72,132000.0,7.73,7.75,7.69,7.72,132000.0
2009-01-09 10:15:00,7.72,7.73,7.71,7.71,23500.0,7.72,7.73,7.71,7.71,23500.0
2009-01-09 10:20:00,7.71,7.74,7.7,7.7,63600.0,7.71,7.74,7.7,7.7,63600.0
2009-01-09 10:25:00,7.71,7.77,7.7,7.74,116800.0,7.71,7.77,7.7,7.74,116800.0
2009-01-09 10:30:00,7.74,7.75,7.69,7.72,63300.0,7.74,7.75,7.69,7.72,63300.0
2009-01-09 10:35:00,7.73,7.73,7.69,7.71,40700.0,7.73,7.73,7.69,7.71,40700.0
2009-01-09 10:40:00,7.71,7.72,7.7,7.71,19700.0,7.71,7.72,7.7,7.71,19700.0
2009-01-09 10:45:00,7.71,7.75,7.71,7.74,151700.0,7.71,7.75,7.71,7.74,151700.0
2009-01-09 10:50:00,7.74,7.78,7.73,7.77,58900.0,7.74,7.78,7.73,7.77,58900.0
2009-01-09 10:55:00,7.78,7.79,7.72,7.73,59600.0,7.78,7.79,7.72,7.73,59600.0
2009-01-09 11:00:00,7.73,7.74,7.7,7.7,67900.0,7.73,7.74,7.7,7.7,67900.0
2009-01-09 11:05:00,7.7,7.73,7.7,7.72,216600.0,7.7,7.73,7.7,7.72,216600.0
2009-01-09 11:10:00,7.73,7.73,7.7,7.7,419000.0,7.73,7.73,7.7,7.7,419000.0
2009-01-09 11:15:00,7.7,7.72,7.67,7.7,594700.0,7.7,7.72,7.67,7.7,594700.0
2009-01-09 11:20:00,7.7,7.77,7.69,7.77,269400.0,7.7,7.77,7.69,7.77,269400.0
2009-01-09 11:25:00,7.76,7.77,7.73,7.73,40600.0,7.76,7.77,7.73,7.73,40600.0
2009-01-09 11:30:00,7.73,7.74,7.7,7.71,127600.0,7.73,7.74,7.7,7.71,127600.0
2009-01-09 11:35:00,7.71,7.73,7.7,7.7,68600.0,7.71,7.73,7.7,7.7,68600.0
2009-01-09 11:40:00,7.7,7.71,7.67,7.68,87500.0,7.7,7.71,7.67,7.68,87500.0
2009-01-09 11:45:00,7.69,7.73,7.65,7.71,292300.0,7.69,7.73,7.65,7.71,292300.0
2009-01-09 11:50:00,7.7,7.71,7.69,7.71,28700.0,7.7,7.71,7.69,7.71,28700.0
2009-01-09 11:55:00,7.7,7.71,7.7,7.7,17100.0,7.7,7.71,7.7,7.7,17100.0
2009-01-09 12:00:00,7.7,7.73,7.7,7.72,29700.0,7.7,7.73,7.7,7.72,29700.0
2009-01-09 12:05:00,7.72,7.75,7.72,7.74,66600.0,7.72,7.75,7.72,7.74,66600.0
2009-01-09 12:10:00,7.74,7.75,7.7,7.7,81700.0,7.74,7.75,7.7,7.7,81700.0
2009-01-09 12:15:00,7.7,7.71,7.7,7.7,6600.0,7.7,7.71,7.7,7.7,6600.0
2009-01-09 12:20:00,7.71,7.72,7.7,7.7,45500.0,7.71,7.72,7.7,7.7,45500.0
2009-01-09 12:25:00,7.7,7.71,7.7,7.7,12900.0,7.7,7.71,7.7,7.7,12900.0
2009-01-09 12:30:00,7.7,7.72,7.7,7.72,42300.0,7.7,7.72,7.7,7.72,42300.0
2009-01-09 12:35:00,7.72,7.74,7.72,7.72,35000.0,7.72,7.74,7.72,7.72,35000.0
2009-01-09 12:40:00,7.72,7.73,7.7,7.7,35600.0,7.72,7.73,7.7,7.7,35600.0
2009-01-09 12:45:00,7.7,7.71,7.68,7.7,123400.0,7.7,7.71,7.68,7.7,123400.0
2009-01-09 12:50:00,7.69,7.7,7.69,7.69,7300.0,7.69,7.7,7.69,7.69,7300.0
2009-01-09 12:55:00,7.7,7.7,7.69,7.69,62400.0,7.7,7.7,7.69,7.69,62400.0
2009-01-09 13:00:00,7.69,7.72,7.69,7.71,39500.0,7.69,7.72,7.69,7.71,39500.0
2009-01-09 13:05:00,7.71,7.72,7.66,7.66,86700.0,7.71,7.72,7.66,7.66,86700.0
2009-01-09 13:10:00,7.66,7.71,7.66,7.71,85100.0,7.66,7.71,7.66,7.71,85100.0
2009-01-09 13:15:00,7.71,7.71,7.67,7.69,105900.0,7.71,7.71,7.67,7.69,105900.0
2009-01-09 13:20:00,7.69,7.7,7.67,7.67,39800.0,7.69,7.7,7.67,7.67,39800.0
2009-01-09 13:25:00,7.67,7.71,7.67,7.7,99700.0,7.67,7.71,7.67,7.7,99700.0
2009-01-09 13:30:00,7.7,7.71,7.69,7.7,70600.0,7.7,7.71,7.69,7.7,70600.0
2009-01-09 13:35:00,7.7,7.71,7.68,7.68,140500.0,7.7,7.71,7.68,7.68,140500.0
2009-01-09 13:40:00,7.68,7.7,7.68,7.69,56000.0,7.68,7.7,7.68,7.69,56000.0
2009-01-09 13:45:00,7.7,7.71,7.69,7.7,101000.0,7.7,7.71,7.69,7.7,101000.0
2009-01-09 13:50:00,7.7,7.71,7.69,7.7,117400.0,7.7,7.71,7.69,7.7,117400.0
2009-01-09 13:55:00,7.7,7.7,7.68,7.69,158000.0,7.7,7.7,7.68,7.69,158000.0
2009-01-09 14:00:00,7.69,7.75,7.69,7.69,912200.0,7.69,7.75,7.69,7.69,912200.0
2009-01-09 14:05:00,7.69,7.72,7.69,7.7,134700.0,7.69,7.72,7.69,7.7,134700.0
2009-01-09 14:10:00,7.71,7.71,7.69,7.69,19700.0,7.71,7.71,7.69,7.69,19700.0
2009-01-09 14:15:00,7.7,7.72,7.65,7.7,179700.0,7.7,7.72,7.65,7.7,179700.0
2009-01-09 14:20:00,7.7,7.71,7.7,7.7,9800.0,7.7,7.71,7.7,7.7,9800.0
2009-01-09 14:25:00,7.7,7.71,7.7,7.7,14800.0,7.7,7.71,7.7,7.7,14800.0
2009-01-09 14:30:00,7.71,7.76,7.7,7.73,115300.0,7.71,7.76,7.7,7.73,115300.0
2009-01-09 14:35:00,7.73,7.75,7.72,7.75,48700.0,7.73,7.75,7.72,7.75,48700.0
2009-01-09 14:40:00,7.74,7.75,7.72,7.74,47100.0,7.74,7.75,7.72,7.74,47100.0
2009-01-09 14:45:00,7.74,7.75,7.74,7.75,60500.0,7.74,7.75,7.74,7.75,60500.0
2009-01-09 14:50:00,7.74,7.75,7.74,7.74,55300.0,7.74,7.75,7.74,7.74,55300.0
2009-01-09 14:55:00,7.74,7.76,7.74,7.74,64100.0,7.74,7.76,7.74,7.74,64100.0
2009-01-09 15:00:00,7.74,7.75,7.73,7.75,45200.0,7.74,7.75,7.73,7.75,45200.0
2009-01-09 15:05:00,7.75,7.76,7.71,7.72,53700.0,7.75,7.76,7.71,7.72,53700.0
2009-01-09 15:10:00,7.71,7.74,7.71,7.73,71100.0,7.71,7.74,7.71,7.73,71100.0
2009-01-09 15:15:00,7.73,7.75,7.71,7.73,61500.0,7.73,7.75,7.71,7.73,61500.0
2009-01-09 15:20:00,7.74,7.74,7.73,7.73,33000.0,7.74,7.74,7.73,7.73,33000.0
2009-01-09 15:25:00,7.73,7.74,7.7,7.73,104700.0,7.73,7.74,7.7,7.73,104700.0
2009-01-09 15:30:00,7.73,7.74,7.73,7.74,88900.0,7.73,7.74,7.73,7.74,88900.0
2009-01-09 15:35:00,7.74,7.74,7.73,7.74,31100.0,7.74,7.74,7.73,7.74,31100.0
2009-01-09 15:40:00,7.74,7.74,7.69,7.69,290700.0,7.74,7.74,7.69,7.69,290700.0
2009-01-09 15:45:00,7.7,7.71,7.68,7.68,220500.0,7.7,7.71,7.68,7.68,220500.0
2009-01-09 15:50:00,7.68,7.7,7.64,7.66,292100.0,7.68,7.7,7.64,7.66,292100.0
2009-01-09 15:55:00,7.66,7.68,7.64,7.66,246900.0,7.66,7.68,7.64,7.66,246900.0
2009-01-12 09:30:00,7.65,7.65,7.56,7.63,121700.0,7.65,7.65,7.56,7.63,121700.0
2009-01-12 09:35:00,7.63,7.63,7.6,7.61,63000.0,7.63,7.63,7.6,7.61,63000.0
2009-01-12 09:40:00,7.61,7.65,7.58,7.61,99900.0,7.61,7.65,7.58,7.61,99900.0
2009-01-12 09:45:00,7.61,7.64,7.6,7.62,33900.0,7.61,7.64,7.6,7.62,33900.0
2009-01-12 09:50:00,7.62,7.64,7.6,7.62,49100.0,7.62,7.64,7.6,7.62,49100.0
2009-01-12 09:55:00,7.62,7.65,7.62,7.65,21300.0,7.62,7.65,7.62,7.65,21300.0
2009-01-12 10:00:00,7.65,7.65,7.63,7.64,97600.0,7.65,7.65,7.63,7.64,97600.0
2009-01-12 10:05:00,7.65,7.67,7.62,7.63,208300.0,7.65,7.67,7.62,7.63,208300.0
2009-01-12 10:10:00,7.63,7.64,7.58,7.6,84400.0,7.63,7.64,7.58,7.6,84400.0
2009-01-12 10:15:00,7.59,7.64,7.59,7.59,88300.0,7.59,7.64,7.59,7.59,88300.0
2009-01-12 10:20:00,7.59,7.61,7.58,7.59,65800.0,7.59,7.61,7.58,7.59,65800.0
2009-01-12 10:25:00,7.59,7.6,7.57,7.59,35700.0,7.59,7.6,7.57,7.59,35700.0
2009-01-12 10:30:00,7.6,7.62,7.57,7.62,550200.0,7.6,7.62,7.57,7.62,550200.0
2009-01-12 10:35:00,7.63,7.63,7.6,7.61,30600.0,7.63,7.63,7.6,7.61,30600.0
2009-01-12 10:40:00,7.61,7.63,7.6,7.6,59500.0,7.61,7.63,7.6,7.6,59500.0
2009-01-12 10:45:00,7.6,7.61,7.55,7.55,71300.0,7.6,7.61,7.55,7.55,71300.0
2009-01-12 10:50:00,7.55,7.58,7.54,7.57,96700.0,7.55,7.58,7.54,7.57,96700.0
2009-01-12 10:55:00,7.57,7.57,7.51,7.52,121300.0,7.57,7.57,7.51,7.52,121300.0
2009-01-12 11:00:00,7.52,7.52,7.45,7.46,247600.0,7.52,7.52,7.45,7.46,247600.0
2009-01-12 11:05:00,7.46,7.47,7.41,7.43,238400.0,7.46,7.47,7.41,7.43,238400.0
2009-01-12 11:10:00,7.43,7.48,7.42,7.43,112000.0,7.43,7.48,7.42,7.43,112000.0
2009-01-12 11:15:00,7.42,7.43,7.39,7.4,296300.0,7.42,7.43,7.39,7.4,296300.0
2009-01-12 11:20:00,7.4,7.43,7.4,7.43,76000.0,7.4,7.43,7.4,7.43,76000.0
2009-01-12 11:25:00,7.43,7.45,7.42,7.44,39700.0,7.43,7.45,7.42,7.44,39700.0
2009-01-12 11:30:00,7.44,7.45,7.42,7.43,66000.0,7.44,7.45,7.42,7.43,66000.0
2009-01-12 11:35:00,7.43,7.43,7.37,7.38,160600.0,7.43,7.43,7.37,7.38,160600.0
2009-01-12 11:40:00,7.38,7.39,7.36,7.38,154400.0,7.38,7.39,7.36,7.38,154400.0
2009-01-12 11:45:00,7.38,7.39,7.35,7.36,121600.0,7.38,7.39,7.35,7.36,121600.0
2009-01-12 11:50:00,7.37,7.4,7.36,7.4,45100.0,7.37,7.4,7.36,7.4,45100.0
2009-01-12 11:55:00,7.39,7.44,7.39,7.43,84100.0,7.39,7.44,7.39,7.43,84100.0
2009-01-12 12:00:00,7.43,7.44,7.38,7.4,107300.0,7.43,7.44,7.38,7.4,107300.0
2009-01-12 12:05:00,7.4,7.43,7.4,7.42,73800.0,7.4,7.43,7.4,7.42,73800.0
2009-01-12 12:10:00,7.42,7.45,7.42,7.45,51400.0,7.42,7.45,7.42,7.45,51400.0
2009-01-12 12:15:00,7.44,7.45,7.41,7.41,46000.0,7.44,7.45,7.41,7.41,46000.0
2009-01-12 12:20:00,7.42,7.44,7.41,7.43,117700.0,7.42,7.44,7.41,7.43,117700.0
2009-01-12 12:25:00,7.44,7.47,7.43,7.44,56200.0,7.44,7.47,7.43,7.44,56200.0
2009-01-12 12:30:00,7.44,7.49,7.44,7.48,53500.0,7.44,7.49,7.44,7.48,53500.0
2009-01-12 12:35:00,7.48,7.49,7.47,7.47,27100.0,7.48,7.49,7.47,7.47,27100.0
2009-01-12 12:40:00,7.48,7.49,7.47,7.49,32400.0,7.48,7.49,7.47,7.49,32400.0
2009-01-12 12:45:00,7.48,7.49,7.48,7.49,28000.0,7.48,7.49,7.48,7.49,28000.0
2009-01-12 12:50:00,7.49,7.49,7.45,7.46,79800.0,7.49,7.49,7.45,7.46,79800.0
2009-01-12 12:55:00,7.46,7.47,7.45,7.45,26000.0,7.46,7.47,7.45,7.45,26000.0
2009-01-12 13:00:00,7.46,7.46,7.45,7.45,8400.0,7.46,7.46,7.45,7.45,8400.0
2009-01-12 13:05:00,7.46,7.48,7.45,7.47,40700.0,7.46,7.48,7.45,7.47,40700.0
2009-01-12 13:10:00,7.48,7.51,7.48,7.49,48700.0,7.48,7.51,7.48,7.49,48700.0
2009-01-12 13:15:00,7.49,7.49,7.46,7.48,109500.0,7.49,7.49,7.46,7.48,109500.0
2009-01-12 13:20:00,7.48,7.49,7.44,7.44,67800.0,7.48,7.49,7.44,7.44,67800.0
2009-01-12 13:25:00,7.44,7.45,7.44,7.44,20900.0,7.44,7.45,7.44,7.44,20900.0
2009-01-12 13:30:00,7.44,7.45,7.42,7.42,48200.0,7.44,7.45,7.42,7.42,48200.0
2009-01-12 13:35:00,7.42,7.43,7.39,7.39,60300.0,7.42,7.43,7.39,7.39,60300.0
2009-01-12 13:40:00,7.39,7.42,7.39,7.41,46300.0,7.39,7.42,7.39,7.41,46300.0
2009-01-12 13:45:00,7.42,7.45,7.41,7.41,264100.0,7.42,7.45,7.41,7.41,264100.0
2009-01-12 13:50:00,7.42,7.42,7.4,7.4,93700.0,7.42,7.42,7.4,7.4,93700.0
2009-01-12 13:55:00,7.41,7.41,7.38,7.39,159300.0,7.41,7.41,7.38,7.39,159300.0
2009-01-12 14:00:00,7.39,7.4,7.36,7.36,69200.0,7.39,7.4,7.36,7.36,69200.0
2009-01-12 14:05:00,7.36,7.37,7.35,7.36,37400.0,7.36,7.37,7.35,7.36,37400.0
2009-01-12 14:10:00,7.36,7.37,7.35,7.36,37100.0,7.36,7.37,7.35,7.36,37100.0
2009-01-12 14:15:00,7.36,7.37,7.36,7.36,24600.0,7.36,7.37,7.36,7.36,24600.0
2009-01-12 14:20:00,7.36,7.37,7.35,7.36,85700.0,7.36,7.37,7.35,7.36,85700.0
2009-01-12 14:25:00,7.36,7.37,7.36,7.36,102000.0,7.36,7.37,7.36,7.36,102000.0
2009-01-12 14:30:00,7.36,7.39,7.33,7.33,230700.0,7.36,7.39,7.33,7.33,230700.0
2009-01-12 14:35:00,7.33,7.36,7.33,7.35,30200.0,7.33,7.36,7.33,7.35,30200.0
2009-01-12 14:40:00,7.35,7.36,7.3,7.3,67800.0,7.35,7.36,7.3,7.3,67800.0
2009-01-12 14:45:00,7.29,7.34,7.27,7.31,156600.0,7.29,7.34,7.27,7.31,156600.0
2009-01-12 14:50:00,7.32,7.33,7.31,7.32,124400.0,7.32,7.33,7.31,7.32,124400.0
2009-01-12 14:55:00,7.33,7.35,7.3,7.3,124300.0,7.33,7.35,7.3,7.3,124300.0
2009-01-12 15:00:00,7.3,7.33,7.29,7.33,80400.0,7.3,7.33,7.29,7.33,80400.0
2009-01-12 15:05:00,7.33,7.35,7.31,7.32,175700.0,7.33,7.35,7.31,7.32,175700.0
2009-01-12 15:10:00,7.32,7.33,7.32,7.32,27100.0,7.32,7.33,7.32,7.32,27100.0
2009-01-12 15:15:00,7.33,7.35,7.29,7.29,156600.0,7.33,7.35,7.29,7.29,156600.0
2009-01-12 15:20:00,7.29,7.34,7.28,7.33,178100.0,7.29,7.34,7.28,7.33,178100.0
2009-01-12 15:25:00,7.33,7.34,7.3,7.3,162300.0,7.33,7.34,7.3,7.3,162300.0
2009-01-12 15:30:00,7.31,7.34,7.27,7.27,657500.0,7.31,7.34,7.27,7.27,657500.0
2009-01-12 15:35:00,7.27,7.32,7.26,7.31,543600.0,7.27,7.32,7.26,7.31,543600.0
2009-01-12 15:40:00,7.31,7.37,7.31,7.36,332900.0,7.31,7.37,7.31,7.36,332900.0
2009-01-12 15:45:00,7.37,7.38,7.3,7.34,416700.0,7.37,7.38,7.3,7.34,416700.0
2009-01-12 15:50:00,7.34,7.36,7.34,7.34,334500.0,7.34,7.36,7.34,7.34,334500.0
2009-01-12 15:55:00,7.34,7.36,7.32,7.35,487600.0,7.34,7.36,7.32,7.35,487600.0
2009-01-13 09:30:00,7.34,7.37,7.26,7.26,77300.0,7.34,7.37,7.26,7.26,77300.0
2009-01-13 09:35:00,7.28,7.28,7.06,7.25,139600.0,7.28,7.28,7.06,7.25,139600.0
2009-01-13 09:40:00,7.25,7.38,7.25,7.36,97600.0,7.25,7.38,7.25,7.36,97600.0
2009-01-13 09:45:00,7.35,7.39,7.33,7.38,129800.0,7.35,7.39,7.33,7.38,129800.0
2009-01-13 09:50:00,7.38,7.43,7.37,7.41,83800.0,7.38,7.43,7.37,7.41,83800.0
2009-01-13 09:55:00,7.41,7.47,7.41,7.46,86500.0,7.41,7.47,7.41,7.46,86500.0
2009-01-13 10:00:00,7.46,7.48,7.43,7.45,41700.0,7.46,7.48,7.43,7.45,41700.0
2009-01-13 10:05:00,7.45,7.53,7.45,7.51,165200.0,7.45,7.53,7.45,7.51,165200.0
2009-01-13 10:10:00,7.51,7.57,7.25,7.54,234800.0,7.51,7.57,7.25,7.54,234800.0
2009-01-13 10:15:00,7.54,7.57,7.49,7.51,118800.0,7.54,7.57,7.49,7.51,118800.0
2009-01-13 10:20:00,7.51,7.51,7.42,7.45,135700.0,7.51,7.51,7.42,7.45,135700.0
2009-01-13 10:25:00,7.45,7.47,7.45,7.47,39700.0,7.45,7.47,7.45,7.47,39700.0
2009-01-13 10:30:00,7.46,7.47,7.39,7.42,99300.0,7.46,7.47,7.39,7.42,99300.0
2009-01-13 10:35:00,7.43,7.43,7.42,7.42,41100.0,7.43,7.43,7.42,7.42,41100.0
2009-01-13 10:40:00,7.42,7.47,7.42,7.42,131200.0,7.42,7.47,7.42,7.42,131200.0
2009-01-13 10:45:00,7.42,7.45,7.4,7.44,104600.0,7.42,7.45,7.4,7.44,104600.0
2009-01-13 10:50:00,7.44,7.48,7.43,7.48,79500.0,7.44,7.48,7.43,7.48,79500.0
2009-01-13 10:55:00,7.48,7.48,7.44,7.45,61300.0,7.48,7.48,7.44,7.45,61300.0
2009-01-13 11:00:00,7.46,7.46,7.38,7.39,164900.0,7.46,7.46,7.38,7.39,164900.0
2009-01-13 11:05:00,7.38,7.44,7.38,7.42,80000.0,7.38,7.44,7.38,7.42,80000.0
2009-01-13 11:10:00,7.42,7.43,7.38,7.39,95300.0,7.42,7.43,7.38,7.39,95300.0
2009-01-13 11:15:00,7.39,7.4,7.35,7.36,81600.0,7.39,7.4,7.35,7.36,81600.0
2009-01-13 11:20:00,7.36,7.37,7.33,7.36,121800.0,7.36,7.37,7.33,7.36,121800.0
2009-01-13 11:25:00,7.36,7.41,7.35,7.39,136400.0,7.36,7.41,7.35,7.39,136400.0
2009-01-13 11:30:00,7.4,7.44,7.39,7.4,61800.0,7.4,7.44,7.39,7.4,61800.0
2009-01-13 11:35:00,7.4,7.44,7.4,7.41,68800.0,7.4,7.44,7.4,7.41,68800.0
2009-01-13 11:40:00,7.41,7.43,7.4,7.4,92400.0,7.41,7.43,7.4,7.4,92400.0
2009-01-13 11:45:00,7.4,7.41,7.35,7.37,83600.0,7.4,7.41,7.35,7.37,83600.0
2009-01-13 11:50:00,7.38,7.4,7.36,7.38,121500.0,7.38,7.4,7.36,7.38,121500.0
2009-01-13 11:55:00,7.38,7.45,7.37,7.44,225000.0,7.38,7.45,7.37,7.44,225000.0
2009-01-13 12:00:00,7.44,7.45,7.41,7.43,97000.0,7.44,7.45,7.41,7.43,97000.0
2009-01-13 12:05:00,7.43,7.44,7.41,7.42,140800.0,7.43,7.44,7.41,7.42,140800.0
2009-01-13 12:10:00,7.42,7.44,7.4,7.41,196500.0,7.42,7.44,7.4,7.41,196500.0
2009-01-13 12:15:00,7.42,7.43,7.4,7.41,166200.0,7.42,7.43,7.4,7.41,166200.0
2009-01-13 12:20:00,7.42,7.44,7.4,7.42,125800.0,7.42,7.44,7.4,7.42,125800.0
2009-01-13 12:25:00,7.43,7.43,7.4,7.41,57900.0,7.43,7.43,7.4,7.41,57900.0
2009-01-13 12:30:00,7.41,7.43,7.41,7.41,23000.0,7.41,7.43,7.41,7.41,23000.0
2009-01-13 12:35:00,7.42,7.43,7.41,7.41,36400.0,7.42,7.43,7.41,7.41,36400.0
2009-01-13 12:40:00,7.42,7.42,7.38,7.4,104700.0,7.42,7.42,7.38,7.4,104700.0
2009-01-13 12:45:00,7.4,7.42,7.39,7.4,106400.0,7.4,7.42,7.39,7.4,106400.0
2009-01-13 12:50:00,7.41,7.42,7.4,7.4,28500.0,7.41,7.42,7.4,7.4,28500.0
2009-01-13 12:55:00,7.41,7.42,7.37,7.37,92100.0,7.41,7.42,7.37,7.37,92100.0
2009-01-13 13:00:00,7.37,7.38,7.36,7.36,32100.0,7.37,7.38,7.36,7.36,32100.0
2009-01-13 13:05:00,7.37,7.39,7.36,7.38,20700.0,7.37,7.39,7.36,7.38,20700.0
2009-01-13 13:10:00,7.39,7.41,7.38,7.4,41000.0,7.39,7.41,7.38,7.4,41000.0
2009-01-13 13:15:00,7.4,7.4,7.39,7.39,8900.0,7.4,7.4,7.39,7.39,8900.0
2009-01-13 13:20:00,7.39,7.4,7.35,7.35,35200.0,7.39,7.4,7.35,7.35,35200.0
2009-01-13 13:25:00,7.35,7.36,7.35,7.35,11800.0,7.35,7.36,7.35,7.35,11800.0
2009-01-13 13:30:00,7.35,7.37,7.35,7.35,40300.0,7.35,7.37,7.35,7.35,40300.0
2009-01-13 13:35:00,7.36,7.38,7.35,7.36,32600.0,7.36,7.38,7.35,7.36,32600.0
2009-01-13 13:40:00,7.37,7.37,7.31,7.31,239200.0,7.37,7.37,7.31,7.31,239200.0
2009-01-13 13:45:00,7.31,7.34,7.3,7.33,235300.0,7.31,7.34,7.3,7.33,235300.0
2009-01-13 13:50:00,7.32,7.38,7.32,7.36,419900.0,7.32,7.38,7.32,7.36,419900.0
2009-01-13 13:55:00,7.37,7.37,7.33,7.33,117900.0,7.37,7.37,7.33,7.33,117900.0
2009-01-13 14:00:00,7.33,7.34,7.33,7.33,15500.0,7.33,7.34,7.33,7.33,15500.0
2009-01-13 14:05:00,7.33,7.37,7.33,7.36,40400.0,7.33,7.37,7.33,7.36,40400.0
2009-01-13 14:10:00,7.36,7.38,7.36,7.37,25600.0,7.36,7.38,7.36,7.37,25600.0
2009-01-13 14:15:00,7.38,7.38,7.37,7.37,17100.0,7.38,7.38,7.37,7.37,17100.0
2009-01-13 14:20:00,7.38,7.38,7.33,7.33,65200.0,7.38,7.38,7.33,7.33,65200.0
2009-01-13 14:25:00,7.33,7.34,7.3,7.32,246600.0,7.33,7.34,7.3,7.32,246600.0
2009-01-13 14:30:00,7.33,7.39,7.32,7.36,106300.0,7.33,7.39,7.32,7.36,106300.0
2009-01-13 14:35:00,7.37,7.4,7.35,7.38,185200.0,7.37,7.4,7.35,7.38,185200.0
2009-01-13 14:40:00,7.38,7.41,7.37,7.4,412500.0,7.38,7.41,7.37,7.4,412500.0
2009-01-13 14:45:00,7.4,7.43,7.39,7.4,78300.0,7.4,7.43,7.39,7.4,78300.0
2009-01-13 14:50:00,7.4,7.42,7.37,7.38,53900.0,7.4,7.42,7.37,7.38,53900.0
2009-01-13 14:55:00,7.38,7.41,7.37,7.38,94100.0,7.38,7.41,7.37,7.38,94100.0
2009-01-13 15:00:00,7.37,7.38,7.33,7.34,60800.0,7.37,7.38,7.33,7.34,60800.0
2009-01-13 15:05:00,7.35,7.35,7.3,7.31,93200.0,7.35,7.35,7.3,7.31,93200.0
2009-01-13 15:10:00,7.32,7.34,7.31,7.33,166600.0,7.32,7.34,7.31,7.33,166600.0
2009-01-13 15:15:00,7.33,7.37,7.31,7.34,131600.0,7.33,7.37,7.31,7.34,131600.0
2009-01-13 15:20:00,7.34,7.4,7.34,7.38,100500.0,7.34,7.4,7.34,7.38,100500.0
2009-01-13 15:25:00,7.38,7.41,7.37,7.39,100100.0,7.38,7.41,7.37,7.39,100100.0
2009-01-13 15:30:00,7.39,7.42,7.34,7.42,228400.0,7.39,7.42,7.34,7.42,228400.0
2009-01-13 15:35:00,7.41,7.43,7.39,7.42,301300.0,7.41,7.43,7.39,7.42,301300.0
2009-01-13 15:40:00,7.41,7.46,7.41,7.46,321000.0,7.41,7.46,7.41,7.46,321000.0
2009-01-13 15:45:00,7.46,7.46,7.43,7.44,211000.0,7.46,7.46,7.43,7.44,211000.0
2009-01-13 15:50:00,7.45,7.47,7.42,7.42,324800.0,7.45,7.47,7.42,7.42,324800.0
2009-01-13 15:55:00,7.43,7.44,7.38,7.4,450100.0,7.43,7.44,7.38,7.4,450100.0
2009-01-14 09:30:00,7.23,7.31,7.15,7.22,112300.0,7.23,7.31,7.15,7.22,112300.0
2009-01-14 09:35:00,7.25,7.28,7.2,7.21,84300.0,7.25,7.28,7.2,7.21,84300.0
2009-01-14 09:40:00,7.21,7.29,7.21,7.26,134100.0,7.21,7.29,7.21,7.26,134100.0
2009-01-14 09:45:00,7.26,7.26,7.24,7.26,82800.0,7.26,7.26,7.24,7.26,82800.0
2009-01-14 09:50:00,7.26,7.27,7.24,7.25,58700.0,7.26,7.27,7.24,7.25,58700.0
2009-01-14 09:55:00,7.25,7.26,7.21,7.26,82800.0,7.25,7.26,7.21,7.26,82800.0
2009-01-14 10:00:00,7.26,7.26,7.22,7.23,119800.0,7.26,7.26,7.22,7.23,119800.0
2009-01-14 10:05:00,7.23,7.24,7.2,7.23,60300.0,7.23,7.24,7.2,7.23,60300.0
2009-01-14 10:10:00,7.23,7.24,7.2,7.21,93900.0,7.23,7.24,7.2,7.21,93900.0
2009-01-14 10:15:00,7.2,7.22,7.18,7.18,157800.0,7.2,7.22,7.18,7.18,157800.0
2009-01-14 10:20:00,7.18,7.28,7.18,7.28,163900.0,7.18,7.28,7.18,7.28,163900.0
2009-01-14 10:25:00,7.28,7.29,7.25,7.25,33800.0,7.28,7.29,7.25,7.25,33800.0
2009-01-14 10:30:00,7.26,7.28,7.24,7.27,160600.0,7.26,7.28,7.24,7.27,160600.0
2009-01-14 10:35:00,7.27,7.27,7.2,7.2,179600.0,7.27,7.27,7.2,7.2,179600.0
2009-01-14 10:40:00,7.2,7.21,7.13,7.15,164900.0,7.2,7.21,7.13,7.15,164900.0
2009-01-14 10:45:00,7.15,7.18,7.15,7.17,165400.0,7.15,7.18,7.15,7.17,165400.0
2009-01-14 10:50:00,7.17,7.2,7.16,7.16,242100.0,7.17,7.2,7.16,7.16,242100.0
2009-01-14 10:55:00,7.16,7.22,7.15,7.22,359100.0,7.16,7.22,7.15,7.22,359100.0
2009-01-14 11:00:00,7.21,7.21,7.18,7.2,72500.0,7.21,7.21,7.18,7.2,72500.0
2009-01-14 11:05:00,7.19,7.2,7.16,7.18,166000.0,7.19,7.2,7.16,7.18,166000.0
2009-01-14 11:10:00,7.18,7.18,7.12,7.14,122600.0,7.18,7.18,7.12,7.14,122600.0
2009-01-14 11:15:00,7.14,7.18,7.14,7.17,57100.0,7.14,7.18,7.14,7.17,57100.0
2009-01-14 11:20:00,7.17,7.2,7.17,7.2,60600.0,7.17,7.2,7.17,7.2,60600.0
2009-01-14 11:25:00,7.19,7.21,7.18,7.18,70800.0,7.19,7.21,7.18,7.18,70800.0
2009-01-14 11:30:00,7.18,7.19,7.16,7.16,39100.0,7.18,7.19,7.16,7.16,39100.0
2009-01-14 11:35:00,7.16,7.21,7.16,7.19,272200.0,7.16,7.21,7.16,7.19,272200.0
2009-01-14 11:40:00,7.19,7.22,7.19,7.2,54900.0,7.19,7.22,7.19,7.2,54900.0
2009-01-14 11:45:00,7.2,7.22,7.19,7.2,78900.0,7.2,7.22,7.19,7.2,78900.0
2009-01-14 11:50:00,7.2,7.24,7.2,7.23,91300.0,7.2,7.24,7.2,7.23,91300.0
2009-01-14 11:55:00,7.22,7.23,7.2,7.22,79600.0,7.22,7.23,7.2,7.22,79600.0
2009-01-14 12:00:00,7.22,7.25,7.22,7.24,101900.0,7.22,7.25,7.22,7.24,101900.0
2009-01-14 12:05:00,7.24,7.29,7.24,7.28,125100.0,7.24,7.29,7.24,7.28,125100.0
2009-01-14 12:10:00,7.28,7.29,7.26,7.26,48900.0,7.28,7.29,7.26,7.26,48900.0
2009-01-14 12:15:00,7.26,7.27,7.22,7.24,52600.0,7.26,7.27,7.22,7.24,52600.0
2009-01-14 12:20:00,7.24,7.24,7.21,7.21,95800.0,7.24,7.24,7.21,7.21,95800.0
2009-01-14 12:25:00,7.21,7.23,7.2,7.23,98700.0,7.21,7.23,7.2,7.23,98700.0
2009-01-14 12:30:00,7.23,7.27,7.22,7.25,96700.0,7.23,7.27,7.22,7.25,96700.0
2009-01-14 12:35:00,7.25,7.27,7.24,7.25,116800.0,7.25,7.27,7.24,7.25,116800.0
2009-01-14 12:40:00,7.25,7.26,7.23,7.25,142600.0,7.25,7.26,7.23,7.25,142600.0
2009-01-14 12:45:00,7.25,7.27,7.24,7.27,55100.0,7.25,7.27,7.24,7.27,55100.0
2009-01-14 12:50:00,7.27,7.3,7.26,7.29,73200.0,7.27,7.3,7.26,7.29,73200.0
2009-01-14 12:55:00,7.29,7.33,7.29,7.31,96800.0,7.29,7.33,7.29,7.31,96800.0
2009-01-14 13:00:00,7.31,7.34,7.29,7.32,152900.0,7.31,7.34,7.29,7.32,152900.0
2009-01-14 13:05:00,7.32,7.34,7.32,7.33,41200.0,7.32,7.34,7.32,7.33,41200.0
2009-01-14 13:10:00,7.33,7.34,7.31,7.32,177800.0,7.33,7.34,7.31,7.32,177800.0
2009-01-14 13:15:00,7.32,7.35,7.31,7.34,217600.0,7.32,7.35,7.31,7.34,217600.0
2009-01-14 13:20:00,7.34,7.36,7.33,7.33,309200.0,7.34,7.36,7.33,7.33,309200.0
2009-01-14 13:25:00,7.33,7.36,7.31,7.31,137700.0,7.33,7.36,7.31,7.31,137700.0
2009-01-14 13:30:00,7.31,7.34,7.29,7.33,177600.0,7.31,7.34,7.29,7.33,177600.0
2009-01-14 13:35:00,7.33,7.37,7.33,7.36,407600.0,7.33,7.37,7.33,7.36,407600.0
2009-01-14 13:40:00,7.36,7.38,7.35,7.37,109500.0,7.36,7.38,7.35,7.37,109500.0
2009-01-14 13:45:00,7.37,7.4,7.37,7.39,111500.0,7.37,7.4,7.37,7.39,111500.0
2009-01-14 13:50:00,7.39,7.39,7.34,7.34,195600.0,7.39,7.39,7.34,7.34,195600.0
2009-01-14 13:55:00,7.34,7.35,7.32,7.32,19700.0,7.34,7.35,7.32,7.32,19700.0
2009-01-14 14:00:00,7.32,7.32,7.29,7.31,56200.0,7.32,7.32,7.29,7.31,56200.0
2009-01-14 14:05:00,7.31,7.33,7.31,7.32,37800.0,7.31,7.33,7.31,7.32,37800.0
2009-01-14 14:10:00,7.32,7.38,7.32,7.35,110400.0,7.32,7.38,7.32,7.35,110400.0
2009-01-14 14:15:00,7.34,7.36,7.33,7.34,60000.0,7.34,7.36,7.33,7.34,60000.0
2009-01-14 14:20:00,7.34,7.35,7.32,7.32,38800.0,7.34,7.35,7.32,7.32,38800.0
2009-01-14 14:25:00,7.32,7.36,7.31,7.35,150200.0,7.32,7.36,7.31,7.35,150200.0
2009-01-14 14:30:00,7.35,7.39,7.35,7.38,93700.0,7.35,7.39,7.35,7.38,93700.0
2009-01-14 14:35:00,7.38,7.42,7.38,7.4,114500.0,7.38,7.42,7.38,7.4,114500.0
2009-01-14 14:40:00,7.41,7.41,7.38,7.41,85100.0,7.41,7.41,7.38,7.41,85100.0
2009-01-14 14:45:00,7.41,7.41,7.38,7.39,205200.0,7.41,7.41,7.38,7.39,205200.0
2009-01-14 14:50:00,7.39,7.41,7.39,7.39,262400.0,7.39,7.41,7.39,7.39,262400.0
2009-01-14 14:55:00,7.39,7.4,7.39,7.39,46700.0,7.39,7.4,7.39,7.39,46700.0
2009-01-14 15:00:00,7.39,7.39,7.35,7.35,104200.0,7.39,7.39,7.35,7.35,104200.0
2009-01-14 15:05:00,7.35,7.36,7.35,7.36,151600.0,7.35,7.36,7.35,7.36,151600.0
2009-01-14 15:10:00,7.35,7.36,7.31,7.32,176100.0,7.35,7.36,7.31,7.32,176100.0
2009-01-14 15:15:00,7.32,7.33,7.31,7.32,109300.0,7.32,7.33,7.31,7.32,109300.0
2009-01-14 15:20:00,7.31,7.35,7.31,7.35,366100.0,7.31,7.35,7.31,7.35,366100.0
2009-01-14 15:25:00,7.35,7.37,7.34,7.36,192400.0,7.35,7.37,7.34,7.36,192400.0
2009-01-14 15:30:00,7.36,7.38,7.36,7.38,94700.0,7.36,7.38,7.36,7.38,94700.0
2009-01-14 15:35:00,7.38,7.38,7.35,7.36,156400.0,7.38,7.38,7.35,7.36,156400.0
2009-01-14 15:40:00,7.36,7.37,7.34,7.36,355500.0,7.36,7.37,7.34,7.36,355500.0
2009-01-14 15:45:00,7.36,7.38,7.34,7.38,217200.0,7.36,7.38,7.34,7.38,217200.0
2009-01-14 15:50:00,7.38,7.38,7.34,7.34,425500.0,7.38,7.38,7.34,7.34,425500.0
2009-01-14 15:55:00,7.35,7.43,7.33,7.39,725500.0,7.35,7.43,7.33,7.39,725500.0
2009-01-15 09:30:00,7.42,7.5,7.3,7.48,105800.0,7.42,7.5,7.3,7.48,105800.0
2009-01-15 09:35:00,7.48,7.49,7.43,7.46,140700.0,7.48,7.49,7.43,7.46,140700.0
2009-01-15 09:40:00,7.45,7.46,7.39,7.4,83200.0,7.45,7.46,7.39,7.4,83200.0
2009-01-15 09:45:00,7.4,7.4,0.01,7.35,96100.0,7.4,7.4,0.01,7.35,96100.0
2009-01-15 09:50:00,7.35,7.39,7.35,7.38,179400.0,7.35,7.39,7.35,7.38,179400.0
2009-01-15 09:55:00,7.37,7.41,7.37,7.4,108200.0,7.37,7.41,7.37,7.4,108200.0
2009-01-15 10:00:00,7.4,7.44,7.36,7.41,106000.0,7.4,7.44,7.36,7.41,106000.0
2009-01-15 10:05:00,7.41,7.42,7.36,7.4,210500.0,7.41,7.42,7.36,7.4,210500.0
2009-01-15 10:10:00,7.4,7.44,7.39,7.41,145300.0,7.4,7.44,7.39,7.41,145300.0
2009-01-15 10:15:00,7.4,7.41,7.36,7.37,105500.0,7.4,7.41,7.36,7.37,105500.0
2009-01-15 10:20:00,7.37,7.42,7.37,7.37,203900.0,7.37,7.42,7.37,7.37,203900.0
2009-01-15 10:25:00,7.37,7.38,7.35,7.36,150200.0,7.37,7.38,7.35,7.36,150200.0
2009-01-15 10:30:00,7.35,7.37,7.34,7.36,212100.0,7.35,7.37,7.34,7.36,212100.0
2009-01-15 10:35:00,7.35,7.38,7.35,7.37,203200.0,7.35,7.38,7.35,7.37,203200.0
2009-01-15 10:40:00,7.37,7.44,7.36,7.41,439300.0,7.37,7.44,7.36,7.41,439300.0
2009-01-15 10:45:00,7.41,7.42,7.37,7.37,80500.0,7.41,7.42,7.37,7.37,80500.0
2009-01-15 10:50:00,7.37,7.38,7.35,7.35,87200.0,7.37,7.38,7.35,7.35,87200.0
2009-01-15 10:55:00,7.36,7.37,7.33,7.34,183500.0,7.36,7.37,7.33,7.34,183500.0
2009-01-15 11:00:00,7.34,7.37,7.34,7.37,146700.0,7.34,7.37,7.34,7.37,146700.0
2009-01-15 11:05:00,7.37,7.37,7.32,7.32,280400.0,7.37,7.37,7.32,7.32,280400.0
2009-01-15 11:10:00,7.32,7.39,7.32,7.37,317600.0,7.32,7.39,7.32,7.37,317600.0
2009-01-15 11:15:00,7.38,7.41,7.32,7.32,502000.0,7.38,7.41,7.32,7.32,502000.0
2009-01-15 11:20:00,7.32,7.43,7.32,7.41,367200.0,7.32,7.43,7.32,7.41,367200.0
2009-01-15 11:25:00,7.41,7.41,7.36,7.36,184900.0,7.41,7.41,7.36,7.36,184900.0
2009-01-15 11:30:00,7.36,7.37,7.31,7.33,242800.0,7.36,7.37,7.31,7.33,242800.0
2009-01-15 11:35:00,7.32,7.32,7.22,7.27,487500.0,7.32,7.32,7.22,7.27,487500.0
2009-01-15 11:40:00,7.26,7.32,7.24,7.24,270100.0,7.26,7.32,7.24,7.24,270100.0
2009-01-15 11:45:00,7.25,7.27,7.23,7.25,98400.0,7.25,7.27,7.23,7.25,98400.0
2009-01-15 11:50:00,7.25,7.25,7.23,7.25,61000.0,7.25,7.25,7.23,7.25,61000.0
2009-01-15 11:55:00,7.25,7.28,7.24,7.27,179000.0,7.25,7.28,7.24,7.27,179000.0
2009-01-15 12:00:00,7.27,7.28,7.23,7.24,381300.0,7.27,7.28,7.23,7.24,381300.0
2009-01-15 12:05:00,7.23,7.23,7.18,7.18,96600.0,7.23,7.23,7.18,7.18,96600.0
2009-01-15 12:10:00,7.18,7.22,7.17,7.2,89400.0,7.18,7.22,7.17,7.2,89400.0
2009-01-15 12:15:00,7.2,7.22,7.18,7.21,60900.0,7.2,7.22,7.18,7.21,60900.0
2009-01-15 12:20:00,7.22,7.24,7.19,7.2,96100.0,7.22,7.24,7.19,7.2,96100.0
2009-01-15 12:25:00,7.2,7.23,7.19,7.21,101900.0,7.2,7.23,7.19,7.21,101900.0
2009-01-15 12:30:00,7.21,7.25,7.19,7.23,174800.0,7.21,7.25,7.19,7.23,174800.0
2009-01-15 12:35:00,7.23,7.24,7.2,7.2,120800.0,7.23,7.24,7.2,7.2,120800.0
2009-01-15 12:40:00,7.19,7.25,7.18,7.24,120100.0,7.19,7.25,7.18,7.24,120100.0
2009-01-15 12:45:00,7.24,7.26,7.23,7.26,84900.0,7.24,7.26,7.23,7.26,84900.0
2009-01-15 12:50:00,7.26,7.27,7.24,7.26,82700.0,7.26,7.27,7.24,7.26,82700.0
2009-01-15 12:55:00,7.25,7.3,7.25,7.3,221200.0,7.25,7.3,7.25,7.3,221200.0
2009-01-15 13:00:00,7.3,7.37,7.29,7.34,362600.0,7.3,7.37,7.29,7.34,362600.0
2009-01-15 13:05:00,7.35,7.35,7.3,7.3,113800.0,7.35,7.35,7.3,7.3,113800.0
2009-01-15 13:10:00,7.3,7.33,7.3,7.32,150900.0,7.3,7.33,7.3,7.32,150900.0
2009-01-15 13:15:00,7.32,7.36,7.32,7.32,92800.0,7.32,7.36,7.32,7.32,92800.0
2009-01-15 13:20:00,7.32,7.34,7.29,7.31,81100.0,7.32,7.34,7.29,7.31,81100.0
2009-01-15 13:25:00,7.31,7.33,7.29,7.33,165300.0,7.31,7.33,7.29,7.33,165300.0
2009-01-15 13:30:00,7.32,7.35,7.32,7.34,98200.0,7.32,7.35,7.32,7.34,98200.0
2009-01-15 13:35:00,7.33,7.4,7.32,7.39,176500.0,7.33,7.4,7.32,7.39,176500.0
2009-01-15 13:40:00,7.39,7.4,7.35,7.37,179200.0,7.39,7.4,7.35,7.37,179200.0
2009-01-15 13:45:00,7.38,7.48,7.37,7.47,615500.0,7.38,7.48,7.37,7.47,615500.0
2009-01-15 13:50:00,7.47,7.53,7.46,7.52,496800.0,7.47,7.53,7.46,7.52,496800.0
2009-01-15 13:55:00,7.52,7.57,7.48,7.5,251100.0,7.52,7.57,7.48,7.5,251100.0
2009-01-15 14:00:00,7.5,7.53,7.5,7.51,239000.0,7.5,7.53,7.5,7.51,239000.0
2009-01-15 14:05:00,7.5,7.58,7.5,7.52,247800.0,7.5,7.58,7.5,7.52,247800.0
2009-01-15 14:10:00,7.52,7.55,7.49,7.5,149700.0,7.52,7.55,7.49,7.5,149700.0
2009-01-15 14:15:00,7.5,7.57,7.5,7.53,108400.0,7.5,7.57,7.5,7.53,108400.0
2009-01-15 14:20:00,7.53,7.58,7.51,7.54,233200.0,7.53,7.58,7.51,7.54,233200.0
2009-01-15 14:25:00,7.53,7.6,7.51,7.58,160200.0,7.53,7.6,7.51,7.58,160200.0
2009-01-15 14:30:00,7.58,7.6,7.55,7.56,223400.0,7.58,7.6,7.55,7.56,223400.0
2009-01-15 14:35:00,7.57,7.6,7.56,7.58,195400.0,7.57,7.6,7.56,7.58,195400.0
2009-01-15 14:40:00,7.58,7.61,7.57,7.6,363800.0,7.58,7.61,7.57,7.6,363800.0
2009-01-15 14:45:00,7.6,7.63,7.59,7.61,166400.0,7.6,7.63,7.59,7.61,166400.0
2009-01-15 14:50:00,7.6,7.62,7.58,7.59,367400.0,7.6,7.62,7.58,7.59,367400.0
2009-01-15 14:55:00,7.59,7.61,7.56,7.6,307900.0,7.59,7.61,7.56,7.6,307900.0
2009-01-15 15:00:00,7.6,7.61,7.53,7.53,910700.0,7.6,7.61,7.53,7.53,910700.0
2009-01-15 15:05:00,7.53,7.58,7.52,7.56,537800.0,7.53,7.58,7.52,7.56,537800.0
2009-01-15 15:10:00,7.56,7.61,7.52,7.61,988700.0,7.56,7.61,7.52,7.61,988700.0
2009-01-15 15:15:00,7.6,7.62,7.57,7.62,685200.0,7.6,7.62,7.57,7.62,685200.0
2009-01-15 15:20:00,7.61,7.62,7.59,7.6,376000.0,7.61,7.62,7.59,7.6,376000.0
2009-01-15 15:25:00,7.6,7.61,7.58,7.58,176900.0,7.6,7.61,7.58,7.58,176900.0
2009-01-15 15:30:00,7.58,7.6,7.57,7.59,540400.0,7.58,7.6,7.57,7.59,540400.0
2009-01-15 15:35:00,7.59,7.61,7.55,7.6,397800.0,7.59,7.61,7.55,7.6,397800.0
2009-01-15 15:40:00,7.6,7.67,7.58,7.6,1128000.0,7.6,7.67,7.58,7.6,1128000.0
2009-01-15 15:45:00,7.6,7.62,7.57,7.58,790900.0,7.6,7.62,7.57,7.58,790900.0
2009-01-15 15:50:00,7.58,7.67,7.58,7.64,843200.0,7.58,7.67,7.58,7.64,843200.0
2009-01-15 15:55:00,7.63,7.65,7.58,7.61,1268000.0,7.63,7.65,7.58,7.61,1268000.0
2009-01-16 09:30:00,7.72,7.85,7.71,7.76,947200.0,7.72,7.85,7.71,7.76,947200.0
2009-01-16 09:35:00,7.76,7.8,7.74,7.78,686800.0,7.76,7.8,7.74,7.78,686800.0
2009-01-16 09:40:00,7.78,7.8,7.72,7.79,142300.0,7.78,7.8,7.72,7.79,142300.0
2009-01-16 09:45:00,7.79,7.8,7.74,7.74,134600.0,7.79,7.8,7.74,7.74,134600.0
2009-01-16 09:50:00,7.74,7.74,7.66,7.68,232200.0,7.74,7.74,7.66,7.68,232200.0
2009-01-16 09:55:00,7.68,7.72,7.66,7.69,106100.0,7.68,7.72,7.66,7.69,106100.0
2009-01-16 10:00:00,7.69,7.78,7.69,7.73,268400.0,7.69,7.78,7.69,7.73,268400.0
2009-01-16 10:05:00,7.73,7.74,7.7,7.72,314900.0,7.73,7.74,7.7,7.72,314900.0
2009-01-16 10:10:00,7.71,7.72,7.68,7.7,95900.0,7.71,7.72,7.68,7.7,95900.0
2009-01-16 10:15:00,7.7,7.71,7.69,7.7,205300.0,7.7,7.71,7.69,7.7,205300.0
2009-01-16 10:20:00,7.7,7.72,7.67,7.69,380400.0,7.7,7.72,7.67,7.69,380400.0
2009-01-16 10:25:00,7.7,7.71,7.7,7.7,25600.0,7.7,7.71,7.7,7.7,25600.0
2009-01-16 10:30:00,7.7,7.71,7.69,7.71,163400.0,7.7,7.71,7.69,7.71,163400.0
2009-01-16 10:35:00,7.71,7.74,7.69,7.74,339200.0,7.71,7.74,7.69,7.74,339200.0
2009-01-16 10:40:00,7.74,7.74,7.69,7.7,119300.0,7.74,7.74,7.69,7.7,119300.0
2009-01-16 10:45:00,7.7,7.74,7.7,7.7,107200.0,7.7,7.74,7.7,7.7,107200.0
2009-01-16 10:50:00,7.7,7.73,7.7,7.73,56600.0,7.7,7.73,7.7,7.73,56600.0
2009-01-16 10:55:00,7.72,7.76,7.7,7.73,330400.0,7.72,7.76,7.7,7.73,330400.0
2009-01-16 11:00:00,7.73,7.76,7.71,7.75,99500.0,7.73,7.76,7.71,7.75,99500.0
2009-01-16 11:05:00,7.75,7.76,7.7,7.72,215600.0,7.75,7.76,7.7,7.72,215600.0
2009-01-16 11:10:00,7.72,7.73,7.7,7.7,62200.0,7.72,7.73,7.7,7.7,62200.0
2009-01-16 11:15:00,7.7,7.75,7.69,7.72,506900.0,7.7,7.75,7.69,7.72,506900.0
2009-01-16 11:20:00,7.72,7.76,7.72,7.75,414900.0,7.72,7.76,7.72,7.75,414900.0
2009-01-16 11:25:00,7.75,7.84,7.75,7.84,202300.0,7.75,7.84,7.75,7.84,202300.0
2009-01-16 11:30:00,7.83,7.84,7.81,7.81,140900.0,7.83,7.84,7.81,7.81,140900.0
2009-01-16 11:35:00,7.81,7.82,7.75,7.76,125000.0,7.81,7.82,7.75,7.76,125000.0
2009-01-16 11:40:00,7.76,7.77,7.75,7.76,98400.0,7.76,7.77,7.75,7.76,98400.0
2009-01-16 11:45:00,7.76,7.8,7.76,7.79,79900.0,7.76,7.8,7.76,7.79,79900.0
2009-01-16 11:50:00,7.79,7.83,7.78,7.81,496900.0,7.79,7.83,7.78,7.81,496900.0
2009-01-16 11:55:00,7.81,7.83,7.76,7.79,460500.0,7.81,7.83,7.76,7.79,460500.0
2009-01-16 12:00:00,7.78,7.82,7.78,7.82,83300.0,7.78,7.82,7.78,7.82,83300.0
2009-01-16 12:05:00,7.81,7.83,7.79,7.8,81400.0,7.81,7.83,7.79,7.8,81400.0
2009-01-16 12:10:00,7.8,7.81,7.8,7.8,103000.0,7.8,7.81,7.8,7.8,103000.0
2009-01-16 12:15:00,7.8,7.81,7.74,7.75,201700.0,7.8,7.81,7.74,7.75,201700.0
2009-01-16 12:20:00,7.75,7.76,7.7,7.7,200000.0,7.75,7.76,7.7,7.7,200000.0
2009-01-16 12:25:00,7.7,7.73,7.7,7.72,169300.0,7.7,7.73,7.7,7.72,169300.0
2009-01-16 12:30:00,7.71,7.73,7.71,7.71,83300.0,7.71,7.73,7.71,7.71,83300.0
2009-01-16 12:35:00,7.71,7.76,7.7,7.75,473100.0,7.71,7.76,7.7,7.75,473100.0
2009-01-16 12:40:00,7.75,7.78,7.74,7.75,1005500.0,7.75,7.78,7.74,7.75,1005500.0
2009-01-16 12:45:00,7.76,7.78,7.75,7.77,457700.0,7.76,7.78,7.75,7.77,457700.0
2009-01-16 12:50:00,7.77,7.81,7.77,7.8,161200.0,7.77,7.81,7.77,7.8,161200.0
2009-01-16 12:55:00,7.79,7.8,7.75,7.76,275200.0,7.79,7.8,7.75,7.76,275200.0
2009-01-16 13:00:00,7.76,7.8,7.74,7.75,127100.0,7.76,7.8,7.74,7.75,127100.0
2009-01-16 13:05:00,7.75,7.76,7.72,7.72,88100.0,7.75,7.76,7.72,7.72,88100.0
2009-01-16 13:10:00,7.72,7.76,7.72,7.75,248800.0,7.72,7.76,7.72,7.75,248800.0
2009-01-16 13:15:00,7.75,7.77,7.74,7.77,146000.0,7.75,7.77,7.74,7.77,146000.0
2009-01-16 13:20:00,7.77,7.78,7.75,7.77,567600.0,7.77,7.78,7.75,7.77,567600.0
2009-01-16 13:25:00,7.77,7.79,7.74,7.78,105900.0,7.77,7.79,7.74,7.78,105900.0
2009-01-16 13:30:00,7.78,7.83,7.77,7.79,174400.0,7.78,7.83,7.77,7.79,174400.0
2009-01-16 13:35:00,7.8,7.81,7.77,7.78,142900.0,7.8,7.81,7.77,7.78,142900.0
2009-01-16 13:40:00,7.77,7.82,7.75,7.79,368900.0,7.77,7.82,7.75,7.79,368900.0
2009-01-16 13:45:00,7.78,7.82,7.76,7.81,531000.0,7.78,7.82,7.76,7.81,531000.0
2009-01-16 13:50:00,7.81,7.82,7.79,7.8,94300.0,7.81,7.82,7.79,7.8,94300.0
2009-01-16 13:55:00,7.8,7.85,7.8,7.81,193600.0,7.8,7.85,7.8,7.81,193600.0
2009-01-16 14:00:00,7.81,7.84,7.81,7.83,65500.0,7.81,7.84,7.81,7.83,65500.0
2009-01-16 14:05:00,7.83,7.85,7.82,7.83,202100.0,7.83,7.85,7.82,7.83,202100.0
2009-01-16 14:10:00,7.83,7.84,7.79,7.81,399900.0,7.83,7.84,7.79,7.81,399900.0
2009-01-16 14:15:00,7.81,7.83,7.79,7.8,501000.0,7.81,7.83,7.79,7.8,501000.0
2009-01-16 14:20:00,7.8,7.85,7.78,7.84,815300.0,7.8,7.85,7.78,7.84,815300.0
2009-01-16 14:25:00,7.84,7.87,7.84,7.85,52100.0,7.84,7.87,7.84,7.85,52100.0
2009-01-16 14:30:00,7.85,7.89,7.82,7.82,115100.0,7.85,7.89,7.82,7.82,115100.0
2009-01-16 14:35:00,7.82,7.85,7.81,7.83,83700.0,7.82,7.85,7.81,7.83,83700.0
2009-01-16 14:40:00,7.83,7.85,7.8,7.82,153000.0,7.83,7.85,7.8,7.82,153000.0
2009-01-16 14:45:00,7.82,7.83,7.8,7.81,82700.0,7.82,7.83,7.8,7.81,82700.0
2009-01-16 14:50:00,7.81,7.86,7.81,7.83,145200.0,7.81,7.86,7.81,7.83,145200.0
2009-01-16 14:55:00,7.83,7.87,7.81,7.85,170900.0,7.83,7.87,7.81,7.85,170900.0
2009-01-16 15:00:00,7.85,7.87,7.83,7.84,195100.0,7.85,7.87,7.83,7.84,195100.0
2009-01-16 15:05:00,7.85,7.9,7.84,7.88,252100.0,7.85,7.9,7.84,7.88,252100.0
2009-01-16 15:10:00,7.88,7.9,7.85,7.85,123800.0,7.88,7.9,7.85,7.85,123800.0
2009-01-16 15:15:00,7.85,7.87,7.84,7.85,193400.0,7.85,7.87,7.84,7.85,193400.0
2009-01-16 15:20:00,7.85,7.92,7.85,7.91,244400.0,7.85,7.92,7.85,7.91,244400.0
2009-01-16 15:25:00,7.91,7.92,7.85,7.85,165800.0,7.91,7.92,7.85,7.85,165800.0
2009-01-16 15:30:00,7.85,7.88,7.84,7.88,129700.0,7.85,7.88,7.84,7.88,129700.0
2009-01-16 15:35:00,7.87,7.88,7.85,7.87,138500.0,7.87,7.88,7.85,7.87,138500.0
2009-01-16 15:40:00,7.87,7.92,7.85,7.91,288600.0,7.87,7.92,7.85,7.91,288600.0
2009-01-16 15:45:00,7.91,7.93,7.88,7.89,708200.0,7.91,7.93,7.88,7.89,708200.0
2009-01-16 15:50:00,7.89,7.95,7.87,7.9,649500.0,7.89,7.95,7.87,7.9,649500.0
2009-01-16 15:55:00,7.91,7.93,7.85,7.87,591900.0,7.91,7.93,7.85,7.87,591900.0
2009-01-20 09:30:00,7.9,7.95,7.78,7.94,189800.0,7.9,7.95,7.78,7.94,189800.0
2009-01-20 09:35:00,7.94,7.95,7.8,7.81,131900.0,7.94,7.95,7.8,7.81,131900.0
2009-01-20 09:40:00,7.82,7.87,7.76,7.85,155300.0,7.82,7.87,7.76,7.85,155300.0
2009-01-20 09:45:00,7.85,7.86,7.75,7.76,130600.0,7.85,7.86,7.75,7.76,130600.0
2009-01-20 09:50:00,7.75,7.76,7.67,7.67,92100.0,7.75,7.76,7.67,7.67,92100.0
2009-01-20 09:55:00,7.66,7.74,7.66,7.69,109000.0,7.66,7.74,7.66,7.69,109000.0
2009-01-20 10:00:00,7.69,7.69,7.64,7.67,194900.0,7.69,7.69,7.64,7.67,194900.0
2009-01-20 10:05:00,7.66,7.72,7.66,7.69,154800.0,7.66,7.72,7.66,7.69,154800.0
2009-01-20 10:10:00,7.68,7.73,7.64,7.66,156100.0,7.68,7.73,7.64,7.66,156100.0
2009-01-20 10:15:00,7.66,7.72,7.66,7.72,202200.0,7.66,7.72,7.66,7.72,202200.0
2009-01-20 10:20:00,7.71,7.73,7.67,7.67,115400.0,7.71,7.73,7.67,7.67,115400.0
2009-01-20 10:25:00,7.68,7.72,7.67,7.72,114600.0,7.68,7.72,7.67,7.72,114600.0
2009-01-20 10:30:00,7.72,7.74,7.69,7.72,165100.0,7.72,7.74,7.69,7.72,165100.0
2009-01-20 10:35:00,7.72,7.72,7.67,7.67,123800.0,7.72,7.72,7.67,7.67,123800.0
2009-01-20 10:40:00,7.67,7.71,7.65,7.68,116700.0,7.67,7.71,7.65,7.68,116700.0
2009-01-20 10:45:00,7.68,7.7,7.66,7.69,107500.0,7.68,7.7,7.66,7.69,107500.0
2009-01-20 10:50:00,7.69,7.72,7.66,7.7,90200.0,7.69,7.72,7.66,7.7,90200.0
2009-01-20 10:55:00,7.71,7.72,7.67,7.69,408600.0,7.71,7.72,7.67,7.69,408600.0
2009-01-20 11:00:00,7.69,7.73,7.66,7.71,442800.0,7.69,7.73,7.66,7.71,442800.0
2009-01-20 11:05:00,7.7,7.71,7.69,7.71,53200.0,7.7,7.71,7.69,7.71,53200.0
2009-01-20 11:10:00,7.7,7.71,7.67,7.69,168000.0,7.7,7.71,7.67,7.69,168000.0
2009-01-20 11:15:00,7.68,7.69,7.67,7.68,94200.0,7.68,7.69,7.67,7.68,94200.0
2009-01-20 11:20:00,7.68,7.69,7.63,7.64,251400.0,7.68,7.69,7.63,7.64,251400.0
2009-01-20 11:25:00,7.65,7.68,7.63,7.67,188900.0,7.65,7.68,7.63,7.67,188900.0
2009-01-20 11:30:00,7.68,7.71,7.67,7.7,123700.0,7.68,7.71,7.67,7.7,123700.0
2009-01-20 11:35:00,7.7,7.74,7.7,7.74,124700.0,7.7,7.74,7.7,7.74,124700.0
2009-01-20 11:40:00,7.73,7.78,7.73,7.74,129200.0,7.73,7.78,7.73,7.74,129200.0
2009-01-20 11:45:00,7.73,7.74,7.71,7.71,75000.0,7.73,7.74,7.71,7.71,75000.0
2009-01-20 11:50:00,7.71,7.72,7.67,7.7,171700.0,7.71,7.72,7.67,7.7,171700.0
2009-01-20 11:55:00,7.69,7.7,7.61,7.61,123000.0,7.69,7.7,7.61,7.61,123000.0
2009-01-20 12:00:00,7.61,7.66,7.59,7.64,204200.0,7.61,7.66,7.59,7.64,204200.0
2009-01-20 12:05:00,7.64,7.66,7.61,7.65,191600.0,7.64,7.66,7.61,7.65,191600.0
2009-01-20 12:10:00,7.64,7.71,7.63,7.7,237300.0,7.64,7.71,7.63,7.7,237300.0
2009-01-20 12:15:00,7.7,7.73,7.7,7.7,79300.0,7.7,7.73,7.7,7.7,79300.0
2009-01-20 12:20:00,7.7,7.7,7.65,7.68,151000.0,7.7,7.7,7.65,7.68,151000.0
2009-01-20 12:25:00,7.68,7.69,7.61,7.63,285000.0,7.68,7.69,7.61,7.63,285000.0
2009-01-20 12:30:00,7.63,7.67,7.63,7.67,184300.0,7.63,7.67,7.63,7.67,184300.0
2009-01-20 12:35:00,7.67,7.71,7.67,7.68,114500.0,7.67,7.71,7.67,7.68,114500.0
2009-01-20 12:40:00,7.67,7.72,7.66,7.7,150100.0,7.67,7.72,7.66,7.7,150100.0
2009-01-20 12:45:00,7.7,7.72,7.67,7.67,103400.0,7.7,7.72,7.67,7.67,103400.0
2009-01-20 12:50:00,7.68,7.7,7.64,7.65,81700.0,7.68,7.7,7.64,7.65,81700.0
2009-01-20 12:55:00,7.64,7.69,7.63,7.64,154700.0,7.64,7.69,7.63,7.64,154700.0
2009-01-20 13:00:00,7.64,7.69,7.63,7.65,98300.0,7.64,7.69,7.63,7.65,98300.0
2009-01-20 13:05:00,7.65,7.68,7.62,7.62,118400.0,7.65,7.68,7.62,7.62,118400.0
2009-01-20 13:10:00,7.62,7.64,7.61,7.62,71700.0,7.62,7.64,7.61,7.62,71700.0
2009-01-20 13:15:00,7.61,7.64,7.6,7.64,68600.0,7.61,7.64,7.6,7.64,68600.0
2009-01-20 13:20:00,7.64,7.67,7.62,7.67,91700.0,7.64,7.67,7.62,7.67,91700.0
2009-01-20 13:25:00,7.67,7.7,7.65,7.68,123200.0,7.67,7.7,7.65,7.68,123200.0
2009-01-20 13:30:00,7.68,7.69,7.62,7.62,96600.0,7.68,7.69,7.62,7.62,96600.0
2009-01-20 13:35:00,7.62,7.67,7.62,7.67,128900.0,7.62,7.67,7.62,7.67,128900.0
2009-01-20 13:40:00,7.67,7.73,7.67,7.72,138900.0,7.67,7.73,7.67,7.72,138900.0
2009-01-20 13:45:00,7.72,7.72,7.64,7.64,87100.0,7.72,7.72,7.64,7.64,87100.0
2009-01-20 13:50:00,7.64,7.67,7.63,7.63,125200.0,7.64,7.67,7.63,7.63,125200.0
2009-01-20 13:55:00,7.63,7.66,7.62,7.62,94600.0,7.63,7.66,7.62,7.62,94600.0
2009-01-20 14:00:00,7.62,7.63,7.6,7.63,97600.0,7.62,7.63,7.6,7.63,97600.0
2009-01-20 14:05:00,7.63,7.66,7.63,7.63,154100.0,7.63,7.66,7.63,7.63,154100.0
2009-01-20 14:10:00,7.63,7.63,7.6,7.6,82100.0,7.63,7.63,7.6,7.6,82100.0
2009-01-20 14:15:00,7.59,7.64,7.59,7.61,188600.0,7.59,7.64,7.59,7.61,188600.0
2009-01-20 14:20:00,7.61,7.61,7.53,7.56,137000.0,7.61,7.61,7.53,7.56,137000.0
2009-01-20 14:25:00,7.56,7.6,7.56,7.59,124200.0,7.56,7.6,7.56,7.59,124200.0
2009-01-20 14:30:00,7.59,7.6,7.57,7.59,60000.0,7.59,7.6,7.57,7.59,60000.0
2009-01-20 14:35:00,7.59,7.61,7.55,7.58,70800.0,7.59,7.61,7.55,7.58,70800.0
2009-01-20 14:40:00,7.57,7.58,7.53,7.54,52600.0,7.57,7.58,7.53,7.54,52600.0
2009-01-20 14:45:00,7.54,7.54,7.48,7.48,104200.0,7.54,7.54,7.48,7.48,104200.0
2009-01-20 14:50:00,7.48,7.54,7.48,7.52,279700.0,7.48,7.54,7.48,7.52,279700.0
2009-01-20 14:55:00,7.52,7.52,7.46,7.48,105700.0,7.52,7.52,7.46,7.48,105700.0
2009-01-20 15:00:00,7.48,7.51,7.46,7.46,304300.0,7.48,7.51,7.46,7.46,304300.0
2009-01-20 15:05:00,7.46,7.49,7.44,7.48,252200.0,7.46,7.49,7.44,7.48,252200.0
2009-01-20 15:10:00,7.48,7.52,7.47,7.49,237800.0,7.48,7.52,7.47,7.49,237800.0
2009-01-20 15:15:00,7.49,7.51,7.44,7.51,448800.0,7.49,7.51,7.44,7.51,448800.0
2009-01-20 15:20:00,7.5,7.53,7.49,7.52,189400.0,7.5,7.53,7.49,7.52,189400.0
2009-01-20 15:25:00,7.52,7.57,7.51,7.55,309700.0,7.52,7.57,7.51,7.55,309700.0
2009-01-20 15:30:00,7.55,7.6,7.55,7.57,229200.0,7.55,7.6,7.55,7.57,229200.0
2009-01-20 15:35:00,7.58,7.63,7.54,7.54,308400.0,7.58,7.63,7.54,7.54,308400.0
2009-01-20 15:40:00,7.54,7.55,7.5,7.5,205400.0,7.54,7.55,7.5,7.5,205400.0
2009-01-20 15:45:00,7.5,7.54,7.48,7.53,309000.0,7.5,7.54,7.48,7.53,309000.0
2009-01-20 15:50:00,7.53,7.54,7.49,7.5,455200.0,7.53,7.54,7.49,7.5,455200.0
2009-01-20 15:55:00,7.5,7.52,7.49,7.5,592800.0,7.5,7.52,7.49,7.5,592800.0
2009-01-21 09:30:00,7.63,7.79,7.57,7.6,119200.0,7.63,7.79,7.57,7.6,119200.0
2009-01-21 09:35:00,7.6,7.64,7.55,7.62,89100.0,7.6,7.64,7.55,7.62,89100.0
2009-01-21 09:40:00,7.63,7.63,7.59,7.61,77900.0,7.63,7.63,7.59,7.61,77900.0
2009-01-21 09:45:00,7.6,7.63,7.6,7.62,62700.0,7.6,7.63,7.6,7.62,62700.0
2009-01-21 09:50:00,7.61,7.69,7.61,7.68,93900.0,7.61,7.69,7.61,7.68,93900.0
2009-01-21 09:55:00,7.68,7.7,7.65,7.66,92600.0,7.68,7.7,7.65,7.66,92600.0
2009-01-21 10:00:00,7.66,7.72,7.66,7.71,101600.0,7.66,7.72,7.66,7.71,101600.0
2009-01-21 10:05:00,7.72,7.75,7.67,7.69,184700.0,7.72,7.75,7.67,7.69,184700.0
2009-01-21 10:10:00,7.69,7.73,7.68,7.69,115100.0,7.69,7.73,7.68,7.69,115100.0
2009-01-21 10:15:00,7.68,7.75,7.68,7.74,136200.0,7.68,7.75,7.68,7.74,136200.0
2009-01-21 10:20:00,7.74,7.76,7.71,7.73,112700.0,7.74,7.76,7.71,7.73,112700.0
2009-01-21 10:25:00,7.72,7.78,7.62,7.62,427000.0,7.72,7.78,7.62,7.62,427000.0
2009-01-21 10:30:00,7.62,7.66,7.58,7.59,233600.0,7.62,7.66,7.58,7.59,233600.0
2009-01-21 10:35:00,7.6,7.63,7.58,7.6,221400.0,7.6,7.63,7.58,7.6,221400.0
2009-01-21 10:40:00,7.6,7.63,7.6,7.62,143700.0,7.6,7.63,7.6,7.62,143700.0
2009-01-21 10:45:00,7.62,7.64,7.6,7.6,169700.0,7.62,7.64,7.6,7.6,169700.0
2009-01-21 10:50:00,7.6,7.61,7.59,7.6,80900.0,7.6,7.61,7.59,7.6,80900.0
2009-01-21 10:55:00,7.6,7.61,7.53,7.59,203900.0,7.6,7.61,7.53,7.59,203900.0
2009-01-21 11:00:00,7.6,7.62,7.59,7.61,58300.0,7.6,7.62,7.59,7.61,58300.0
2009-01-21 11:05:00,7.6,7.66,7.6,7.66,129800.0,7.6,7.66,7.6,7.66,129800.0
2009-01-21 11:10:00,7.65,7.66,7.62,7.63,47400.0,7.65,7.66,7.62,7.63,47400.0
2009-01-21 11:15:00,7.62,7.64,7.6,7.64,79800.0,7.62,7.64,7.6,7.64,79800.0
2009-01-21 11:20:00,7.63,7.64,7.61,7.61,59000.0,7.63,7.64,7.61,7.61,59000.0
2009-01-21 11:25:00,7.62,7.63,7.61,7.61,34900.0,7.62,7.63,7.61,7.61,34900.0
2009-01-21 11:30:00,7.62,7.64,7.61,7.63,35800.0,7.62,7.64,7.61,7.63,35800.0
2009-01-21 11:35:00,7.63,7.64,7.61,7.61,39300.0,7.63,7.64,7.61,7.61,39300.0
2009-01-21 11:40:00,7.61,7.65,7.61,7.63,38100.0,7.61,7.65,7.61,7.63,38100.0
2009-01-21 11:45:00,7.63,7.64,7.61,7.61,15300.0,7.63,7.64,7.61,7.61,15300.0
2009-01-21 11:50:00,7.61,7.66,7.61,7.64,240800.0,7.61,7.66,7.61,7.64,240800.0
2009-01-21 11:55:00,7.64,7.65,7.63,7.63,73600.0,7.64,7.65,7.63,7.63,73600.0
2009-01-21 12:00:00,7.63,7.64,7.63,7.64,41500.0,7.63,7.64,7.63,7.64,41500.0
2009-01-21 12:05:00,7.63,7.64,7.63,7.64,110000.0,7.63,7.64,7.63,7.64,110000.0
2009-01-21 12:10:00,7.64,7.72,7.64,7.71,163100.0,7.64,7.72,7.64,7.71,163100.0
2009-01-21 12:15:00,7.71,7.72,7.68,7.68,130800.0,7.71,7.72,7.68,7.68,130800.0
2009-01-21 12:20:00,7.68,7.69,7.64,7.64,73000.0,7.68,7.69,7.64,7.64,73000.0
2009-01-21 12:25:00,7.64,7.65,7.64,7.64,33100.0,7.64,7.65,7.64,7.64,33100.0
2009-01-21 12:30:00,7.64,7.67,7.64,7.65,203700.0,7.64,7.67,7.64,7.65,203700.0
2009-01-21 12:35:00,7.65,7.66,7.65,7.65,219200.0,7.65,7.66,7.65,7.65,219200.0
2009-01-21 12:40:00,7.65,7.66,7.61,7.61,182900.0,7.65,7.66,7.61,7.61,182900.0
2009-01-21 12:45:00,7.61,7.62,7.61,7.61,30700.0,7.61,7.62,7.61,7.61,30700.0
2009-01-21 12:50:00,7.61,7.62,7.59,7.61,99800.0,7.61,7.62,7.59,7.61,99800.0
2009-01-21 12:55:00,7.61,7.65,7.6,7.64,83100.0,7.61,7.65,7.6,7.64,83100.0
2009-01-21 13:00:00,7.64,7.64,7.62,7.63,48600.0,7.64,7.64,7.62,7.63,48600.0
2009-01-21 13:05:00,7.63,7.66,7.63,7.65,118500.0,7.63,7.66,7.63,7.65,118500.0
2009-01-21 13:10:00,7.65,7.65,7.64,7.64,40800.0,7.65,7.65,7.64,7.64,40800.0
2009-01-21 13:15:00,7.65,7.65,7.64,7.64,49200.0,7.65,7.65,7.64,7.64,49200.0
2009-01-21 13:20:00,7.64,7.65,7.64,7.64,28600.0,7.64,7.65,7.64,7.64,28600.0
2009-01-21 13:25:00,7.64,7.65,7.64,7.64,150800.0,7.64,7.65,7.64,7.64,150800.0
2009-01-21 13:30:00,7.64,7.74,7.64,7.74,150200.0,7.64,7.74,7.64,7.74,150200.0
2009-01-21 13:35:00,7.73,7.76,7.73,7.74,189600.0,7.73,7.76,7.73,7.74,189600.0
2009-01-21 13:40:00,7.74,7.75,7.73,7.74,196700.0,7.74,7.75,7.73,7.74,196700.0
2009-01-21 13:45:00,7.73,7.78,7.73,7.76,188200.0,7.73,7.78,7.73,7.76,188200.0
2009-01-21 13:50:00,7.76,7.78,7.74,7.74,85100.0,7.76,7.78,7.74,7.74,85100.0
2009-01-21 13:55:00,7.74,7.77,7.74,7.77,88500.0,7.74,7.77,7.74,7.77,88500.0
2009-01-21 14:00:00,7.77,7.79,7.75,7.75,125900.0,7.77,7.79,7.75,7.75,125900.0
2009-01-21 14:05:00,7.75,7.78,7.75,7.75,137700.0,7.75,7.78,7.75,7.75,137700.0
2009-01-21 14:10:00,7.75,7.81,7.75,7.79,188100.0,7.75,7.81,7.75,7.79,188100.0
2009-01-21 14:15:00,7.79,7.8,7.76,7.78,48000.0,7.79,7.8,7.76,7.78,48000.0
2009-01-21 14:20:00,7.78,7.81,7.78,7.79,109700.0,7.78,7.81,7.78,7.79,109700.0
2009-01-21 14:25:00,7.79,7.8,7.75,7.75,84200.0,7.79,7.8,7.75,7.75,84200.0
2009-01-21 14:30:00,7.75,7.83,7.75,7.82,139400.0,7.75,7.83,7.75,7.82,139400.0
2009-01-21 14:35:00,7.82,7.85,7.81,7.81,293000.0,7.82,7.85,7.81,7.81,293000.0
2009-01-21 14:40:00,7.81,7.82,7.79,7.79,95100.0,7.81,7.82,7.79,7.79,95100.0
2009-01-21 14:45:00,7.79,7.8,7.76,7.76,59400.0,7.79,7.8,7.76,7.76,59400.0
2009-01-21 14:50:00,7.76,7.86,7.75,7.84,409500.0,7.76,7.86,7.75,7.84,409500.0
2009-01-21 14:55:00,7.84,7.86,7.82,7.86,342100.0,7.84,7.86,7.82,7.86,342100.0
2009-01-21 15:00:00,7.86,7.88,7.85,7.85,173700.0,7.86,7.88,7.85,7.85,173700.0
2009-01-21 15:05:00,7.85,7.92,7.85,7.91,269700.0,7.85,7.92,7.85,7.91,269700.0
2009-01-21 15:10:00,7.91,7.92,7.88,7.88,204000.0,7.91,7.92,7.88,7.88,204000.0
2009-01-21 15:15:00,7.88,7.89,7.85,7.85,402200.0,7.88,7.89,7.85,7.85,402200.0
2009-01-21 15:20:00,7.85,7.88,7.84,7.87,153700.0,7.85,7.88,7.84,7.87,153700.0
2009-01-21 15:25:00,7.87,7.88,7.82,7.83,197400.0,7.87,7.88,7.82,7.83,197400.0
2009-01-21 15:30:00,7.83,7.87,7.82,7.84,284900.0,7.83,7.87,7.82,7.84,284900.0
2009-01-21 15:35:00,7.84,7.88,7.83,7.87,263800.0,7.84,7.88,7.83,7.87,263800.0
2009-01-21 15:40:00,7.87,7.9,7.86,7.87,245300.0,7.87,7.9,7.86,7.87,245300.0
2009-01-21 15:45:00,7.87,7.89,7.85,7.85,211000.0,7.87,7.89,7.85,7.85,211000.0
2009-01-21 15:50:00,7.85,7.93,7.85,7.92,403000.0,7.85,7.93,7.85,7.92,403000.0
2009-01-21 15:55:00,7.92,7.95,7.9,7.91,432600.0,7.92,7.95,7.9,7.91,432600.0
2009-01-22 09:30:00,7.69,8.0,7.65,7.9,193900.0,7.69,8.0,7.65,7.9,193900.0
2009-01-22 09:35:00,7.89,7.89,7.76,7.82,95900.0,7.89,7.89,7.76,7.82,95900.0
2009-01-22 09:40:00,7.83,7.84,7.78,7.79,60400.0,7.83,7.84,7.78,7.79,60400.0
2009-01-22 09:45:00,7.79,7.83,7.77,7.8,64100.0,7.79,7.83,7.77,7.8,64100.0
2009-01-22 09:50:00,7.8,7.91,7.8,7.91,86000.0,7.8,7.91,7.8,7.91,86000.0
2009-01-22 09:55:00,7.91,7.93,7.87,7.91,157700.0,7.91,7.93,7.87,7.91,157700.0
2009-01-22 10:00:00,7.9,7.95,7.84,7.85,132300.0,7.9,7.95,7.84,7.85,132300.0
2009-01-22 10:05:00,7.85,7.91,7.84,7.9,133100.0,7.85,7.91,7.84,7.9,133100.0
2009-01-22 10:10:00,7.89,7.9,7.86,7.86,37000.0,7.89,7.9,7.86,7.86,37000.0
2009-01-22 10:15:00,7.86,7.88,7.84,7.88,76500.0,7.86,7.88,7.84,7.88,76500.0
2009-01-22 10:20:00,7.88,7.94,7.88,7.89,82300.0,7.88,7.94,7.88,7.89,82300.0
2009-01-22 10:25:00,7.88,7.9,7.86,7.88,50100.0,7.88,7.9,7.86,7.88,50100.0
2009-01-22 10:30:00,7.87,7.89,7.85,7.85,80100.0,7.87,7.89,7.85,7.85,80100.0
2009-01-22 10:35:00,7.86,7.92,7.85,7.87,59200.0,7.86,7.92,7.85,7.87,59200.0
2009-01-22 10:40:00,7.87,7.92,7.85,7.91,79800.0,7.87,7.92,7.85,7.91,79800.0
2009-01-22 10:45:00,7.9,7.92,7.88,7.88,106700.0,7.9,7.92,7.88,7.88,106700.0
2009-01-22 10:50:00,7.88,7.88,7.84,7.87,76500.0,7.88,7.88,7.84,7.87,76500.0
2009-01-22 10:55:00,7.87,7.88,7.83,7.86,93000.0,7.87,7.88,7.83,7.86,93000.0
2009-01-22 11:00:00,7.86,7.86,7.8,7.83,61400.0,7.86,7.86,7.8,7.83,61400.0
2009-01-22 11:05:00,7.84,7.86,7.83,7.84,48900.0,7.84,7.86,7.83,7.84,48900.0
2009-01-22 11:10:00,7.84,7.9,7.84,7.88,62800.0,7.84,7.9,7.84,7.88,62800.0
2009-01-22 11:15:00,7.88,7.9,7.86,7.86,104700.0,7.88,7.9,7.86,7.86,104700.0
2009-01-22 11:20:00,7.85,7.87,7.84,7.87,184300.0,7.85,7.87,7.84,7.87,184300.0
2009-01-22 11:25:00,7.87,7.88,7.84,7.86,314000.0,7.87,7.88,7.84,7.86,314000.0
2009-01-22 11:30:00,7.86,7.86,7.81,7.85,75100.0,7.86,7.86,7.81,7.85,75100.0
2009-01-22 11:35:00,7.85,7.87,7.78,7.78,76700.0,7.85,7.87,7.78,7.78,76700.0
2009-01-22 11:40:00,7.78,7.8,7.76,7.76,66200.0,7.78,7.8,7.76,7.76,66200.0
2009-01-22 11:45:00,7.76,7.82,7.76,7.8,147900.0,7.76,7.82,7.76,7.8,147900.0
2009-01-22 11:50:00,7.79,7.8,7.78,7.78,63300.0,7.79,7.8,7.78,7.78,63300.0
2009-01-22 11:55:00,7.78,7.78,7.71,7.72,82400.0,7.78,7.78,7.71,7.72,82400.0
2009-01-22 12:00:00,7.71,7.76,7.71,7.73,93400.0,7.71,7.76,7.71,7.73,93400.0
2009-01-22 12:05:00,7.73,7.77,7.72,7.76,38100.0,7.73,7.77,7.72,7.76,38100.0
2009-01-22 12:10:00,7.77,7.79,7.76,7.78,93100.0,7.77,7.79,7.76,7.78,93100.0
2009-01-22 12:15:00,7.79,7.8,7.76,7.77,46600.0,7.79,7.8,7.76,7.77,46600.0
2009-01-22 12:20:00,7.77,7.78,7.72,7.74,136700.0,7.77,7.78,7.72,7.74,136700.0
2009-01-22 12:25:00,7.74,7.79,7.72,7.78,86900.0,7.74,7.79,7.72,7.78,86900.0
2009-01-22 12:30:00,7.77,7.78,7.73,7.76,55300.0,7.77,7.78,7.73,7.76,55300.0
2009-01-22 12:35:00,7.77,7.8,7.75,7.75,46600.0,7.77,7.8,7.75,7.75,46600.0
2009-01-22 12:40:00,7.76,7.77,7.73,7.74,49100.0,7.76,7.77,7.73,7.74,49100.0
2009-01-22 12:45:00,7.74,7.82,7.73,7.8,84800.0,7.74,7.82,7.73,7.8,84800.0
2009-01-22 12:50:00,7.81,7.81,7.77,7.81,53700.0,7.81,7.81,7.77,7.81,53700.0
2009-01-22 12:55:00,7.82,7.82,7.77,7.77,28000.0,7.82,7.82,7.77,7.77,28000.0
2009-01-22 13:00:00,7.77,7.82,7.76,7.81,49100.0,7.77,7.82,7.76,7.81,49100.0
2009-01-22 13:05:00,7.81,7.81,7.74,7.75,84900.0,7.81,7.81,7.74,7.75,84900.0
2009-01-22 13:10:00,7.75,7.75,7.71,7.72,73900.0,7.75,7.75,7.71,7.72,73900.0
2009-01-22 13:15:00,7.72,7.79,7.72,7.78,51400.0,7.72,7.79,7.72,7.78,51400.0
2009-01-22 13:20:00,7.79,7.8,7.74,7.76,44900.0,7.79,7.8,7.74,7.76,44900.0
2009-01-22 13:25:00,7.76,7.82,7.76,7.79,85200.0,7.76,7.82,7.76,7.79,85200.0
2009-01-22 13:30:00,7.79,7.79,7.73,7.74,53200.0,7.79,7.79,7.73,7.74,53200.0
2009-01-22 13:35:00,7.74,7.79,7.74,7.78,46100.0,7.74,7.79,7.74,7.78,46100.0
2009-01-22 13:40:00,7.78,7.81,7.76,7.77,74600.0,7.78,7.81,7.76,7.77,74600.0
2009-01-22 13:45:00,7.78,7.85,7.76,7.84,51300.0,7.78,7.85,7.76,7.84,51300.0
2009-01-22 13:50:00,7.84,7.87,7.83,7.86,85700.0,7.84,7.87,7.83,7.86,85700.0
2009-01-22 13:55:00,7.86,7.89,7.83,7.88,103500.0,7.86,7.89,7.83,7.88,103500.0
2009-01-22 14:00:00,7.88,7.91,7.83,7.88,144900.0,7.88,7.91,7.83,7.88,144900.0
2009-01-22 14:05:00,7.88,7.94,7.87,7.88,194700.0,7.88,7.94,7.87,7.88,194700.0
2009-01-22 14:10:00,7.89,7.96,7.88,7.93,132800.0,7.89,7.96,7.88,7.93,132800.0
2009-01-22 14:15:00,7.93,7.96,7.9,7.94,97100.0,7.93,7.96,7.9,7.94,97100.0
2009-01-22 14:20:00,7.94,7.96,7.9,7.92,77300.0,7.94,7.96,7.9,7.92,77300.0
2009-01-22 14:25:00,7.92,7.94,7.88,7.91,68700.0,7.92,7.94,7.88,7.91,68700.0
2009-01-22 14:30:00,7.91,7.94,7.89,7.92,88600.0,7.91,7.94,7.89,7.92,88600.0
2009-01-22 14:35:00,7.92,7.95,7.89,7.95,248000.0,7.92,7.95,7.89,7.95,248000.0
2009-01-22 14:40:00,7.95,7.97,7.92,7.94,216800.0,7.95,7.97,7.92,7.94,216800.0
2009-01-22 14:45:00,7.94,7.94,7.87,7.87,96700.0,7.94,7.94,7.87,7.87,96700.0
2009-01-22 14:50:00,7.87,7.96,7.87,7.94,256100.0,7.87,7.96,7.87,7.94,256100.0
2009-01-22 14:55:00,7.94,7.97,7.93,7.96,456300.0,7.94,7.97,7.93,7.96,456300.0
2009-01-22 15:00:00,7.96,7.97,7.89,7.89,320400.0,7.96,7.97,7.89,7.89,320400.0
2009-01-22 15:05:00,7.88,7.9,7.85,7.9,129600.0,7.88,7.9,7.85,7.9,129600.0
2009-01-22 15:10:00,7.89,7.93,7.85,7.91,131900.0,7.89,7.93,7.85,7.91,131900.0
2009-01-22 15:15:00,7.92,7.92,7.87,7.88,106100.0,7.92,7.92,7.87,7.88,106100.0
2009-01-22 15:20:00,7.88,7.92,7.85,7.88,264200.0,7.88,7.92,7.85,7.88,264200.0
2009-01-22 15:25:00,7.89,7.95,7.89,7.94,176100.0,7.89,7.95,7.89,7.94,176100.0
2009-01-22 15:30:00,7.95,7.95,7.9,7.93,170300.0,7.95,7.95,7.9,7.93,170300.0
2009-01-22 15:35:00,7.94,7.94,7.88,7.92,111800.0,7.94,7.94,7.88,7.92,111800.0
2009-01-22 15:40:00,7.92,7.97,7.92,7.96,232100.0,7.92,7.97,7.92,7.96,232100.0
2009-01-22 15:45:00,7.96,7.98,7.94,7.97,301600.0,7.96,7.98,7.94,7.97,301600.0
2009-01-22 15:50:00,7.97,7.98,7.93,7.94,230500.0,7.97,7.98,7.93,7.94,230500.0
2009-01-22 15:55:00,7.95,7.98,7.93,7.94,291900.0,7.95,7.98,7.93,7.94,291900.0
2009-01-23 09:30:00,7.76,7.79,7.69,7.69,102800.0,7.76,7.79,7.69,7.69,102800.0
2009-01-23 09:35:00,7.69,7.7,7.58,7.67,188800.0,7.69,7.7,7.58,7.67,188800.0
2009-01-23 09:40:00,7.67,7.7,7.61,7.61,105500.0,7.67,7.7,7.61,7.61,105500.0
2009-01-23 09:45:00,7.61,7.64,7.56,7.58,206700.0,7.61,7.64,7.56,7.58,206700.0
2009-01-23 09:50:00,7.58,7.62,7.57,7.61,163700.0,7.58,7.62,7.57,7.61,163700.0
2009-01-23 09:55:00,7.61,7.63,7.59,7.61,164900.0,7.61,7.63,7.59,7.61,164900.0
2009-01-23 10:00:00,7.61,7.64,7.61,7.62,185500.0,7.61,7.64,7.61,7.62,185500.0
2009-01-23 10:05:00,7.63,7.65,7.59,7.64,268000.0,7.63,7.65,7.59,7.64,268000.0
2009-01-23 10:10:00,7.64,7.68,7.63,7.63,286900.0,7.64,7.68,7.63,7.63,286900.0
2009-01-23 10:15:00,7.63,7.68,7.63,7.63,192300.0,7.63,7.68,7.63,7.63,192300.0
2009-01-23 10:20:00,7.63,7.69,7.61,7.68,122000.0,7.63,7.69,7.61,7.68,122000.0
2009-01-23 10:25:00,7.68,7.69,7.64,7.65,130300.0,7.68,7.69,7.64,7.65,130300.0
2009-01-23 10:30:00,7.65,7.65,7.57,7.57,187900.0,7.65,7.65,7.57,7.57,187900.0
2009-01-23 10:35:00,7.57,7.62,7.54,7.57,273000.0,7.57,7.62,7.54,7.57,273000.0
2009-01-23 10:40:00,7.58,7.59,7.54,7.57,239400.0,7.58,7.59,7.54,7.57,239400.0
2009-01-23 10:45:00,7.57,7.63,7.57,7.6,177100.0,7.57,7.63,7.57,7.6,177100.0
2009-01-23 10:50:00,7.6,7.64,7.6,7.63,95100.0,7.6,7.64,7.6,7.63,95100.0
2009-01-23 10:55:00,7.62,7.63,7.59,7.59,71400.0,7.62,7.63,7.59,7.59,71400.0
2009-01-23 11:00:00,7.6,7.7,7.59,7.67,163000.0,7.6,7.7,7.59,7.67,163000.0
2009-01-23 11:05:00,7.67,7.7,7.66,7.66,94600.0,7.67,7.7,7.66,7.66,94600.0
2009-01-23 11:10:00,7.66,7.7,7.65,7.68,72300.0,7.66,7.7,7.65,7.68,72300.0
2009-01-23 11:15:00,7.68,7.72,7.67,7.71,65400.0,7.68,7.72,7.67,7.71,65400.0
2009-01-23 11:20:00,7.71,7.74,7.71,7.71,68800.0,7.71,7.74,7.71,7.71,68800.0
2009-01-23 11:25:00,7.71,7.72,7.66,7.67,54400.0,7.71,7.72,7.66,7.67,54400.0
2009-01-23 11:30:00,7.67,7.69,7.65,7.66,35500.0,7.67,7.69,7.65,7.66,35500.0
2009-01-23 11:35:00,7.66,7.67,7.65,7.66,17400.0,7.66,7.67,7.65,7.66,17400.0
2009-01-23 11:40:00,7.66,7.7,7.66,7.67,42300.0,7.66,7.7,7.66,7.67,42300.0
2009-01-23 11:45:00,7.68,7.68,7.65,7.65,71700.0,7.68,7.68,7.65,7.65,71700.0
2009-01-23 11:50:00,7.65,7.67,7.65,7.66,125200.0,7.65,7.67,7.65,7.66,125200.0
2009-01-23 11:55:00,7.66,7.66,7.6,7.61,69700.0,7.66,7.66,7.6,7.61,69700.0
2009-01-23 12:00:00,7.61,7.62,7.58,7.6,185800.0,7.61,7.62,7.58,7.6,185800.0
2009-01-23 12:05:00,7.6,7.61,7.58,7.58,34400.0,7.6,7.61,7.58,7.58,34400.0
2009-01-23 12:10:00,7.59,7.61,7.58,7.6,112100.0,7.59,7.61,7.58,7.6,112100.0
2009-01-23 12:15:00,7.6,7.62,7.57,7.58,161400.0,7.6,7.62,7.57,7.58,161400.0
2009-01-23 12:20:00,7.57,7.63,7.57,7.62,69200.0,7.57,7.63,7.57,7.62,69200.0
2009-01-23 12:25:00,7.62,7.63,7.6,7.62,70600.0,7.62,7.63,7.6,7.62,70600.0
2009-01-23 12:30:00,7.62,7.62,7.56,7.56,273500.0,7.62,7.62,7.56,7.56,273500.0
2009-01-23 12:35:00,7.56,7.59,7.55,7.55,287200.0,7.56,7.59,7.55,7.55,287200.0
2009-01-23 12:40:00,7.55,7.55,7.54,7.55,60500.0,7.55,7.55,7.54,7.55,60500.0
2009-01-23 12:45:00,7.54,7.62,7.54,7.61,108800.0,7.54,7.62,7.54,7.61,108800.0
2009-01-23 12:50:00,7.61,7.65,7.57,7.57,274000.0,7.61,7.65,7.57,7.57,274000.0
2009-01-23 12:55:00,7.57,7.61,7.56,7.58,106400.0,7.57,7.61,7.56,7.58,106400.0
2009-01-23 13:00:00,7.58,7.61,7.56,7.6,164900.0,7.58,7.61,7.56,7.6,164900.0
2009-01-23 13:05:00,7.6,7.61,7.58,7.58,68200.0,7.6,7.61,7.58,7.58,68200.0
2009-01-23 13:10:00,7.58,7.66,7.58,7.64,91400.0,7.58,7.66,7.58,7.64,91400.0
2009-01-23 13:15:00,7.63,7.7,7.61,7.7,177300.0,7.63,7.7,7.61,7.7,177300.0
2009-01-23 13:20:00,7.7,7.7,7.65,7.66,175400.0,7.7,7.7,7.65,7.66,175400.0
2009-01-23 13:25:00,7.66,7.69,7.62,7.62,229300.0,7.66,7.69,7.62,7.62,229300.0
2009-01-23 13:30:00,7.62,7.69,7.62,7.68,116600.0,7.62,7.69,7.62,7.68,116600.0
2009-01-23 13:35:00,7.68,7.73,7.68,7.68,164900.0,7.68,7.73,7.68,7.68,164900.0
2009-01-23 13:40:00,7.68,7.72,7.68,7.72,105300.0,7.68,7.72,7.68,7.72,105300.0
2009-01-23 13:45:00,7.72,7.77,7.72,7.73,210700.0,7.72,7.77,7.72,7.73,210700.0
2009-01-23 13:50:00,7.73,7.73,7.69,7.7,146300.0,7.73,7.73,7.69,7.7,146300.0
2009-01-23 13:55:00,7.7,7.79,7.7,7.78,128800.0,7.7,7.79,7.7,7.78,128800.0
2009-01-23 14:00:00,7.79,7.81,7.77,7.77,196200.0,7.79,7.81,7.77,7.77,196200.0
2009-01-23 14:05:00,7.78,7.78,7.74,7.74,103100.0,7.78,7.78,7.74,7.74,103100.0
2009-01-23 14:10:00,7.74,7.75,7.69,7.7,95500.0,7.74,7.75,7.69,7.7,95500.0
2009-01-23 14:15:00,7.69,7.72,7.68,7.7,75100.0,7.69,7.72,7.68,7.7,75100.0
2009-01-23 14:20:00,7.7,7.77,7.7,7.76,144500.0,7.7,7.77,7.7,7.76,144500.0
2009-01-23 14:25:00,7.77,7.77,7.74,7.74,64100.0,7.77,7.77,7.74,7.74,64100.0
2009-01-23 14:30:00,7.74,7.75,7.66,7.66,104000.0,7.74,7.75,7.66,7.66,104000.0
2009-01-23 14:35:00,7.67,7.69,7.65,7.66,187400.0,7.67,7.69,7.65,7.66,187400.0
2009-01-23 14:40:00,7.67,7.7,7.65,7.69,127400.0,7.67,7.7,7.65,7.69,127400.0
2009-01-23 14:45:00,7.68,7.72,7.67,7.7,75500.0,7.68,7.72,7.67,7.7,75500.0
2009-01-23 14:50:00,7.71,7.72,7.65,7.66,132700.0,7.71,7.72,7.65,7.66,132700.0
2009-01-23 14:55:00,7.66,7.68,7.61,7.66,106600.0,7.66,7.68,7.61,7.66,106600.0
2009-01-23 15:00:00,7.66,7.71,7.64,7.69,152400.0,7.66,7.71,7.64,7.69,152400.0
2009-01-23 15:05:00,7.7,7.7,7.66,7.68,199200.0,7.7,7.7,7.66,7.68,199200.0
2009-01-23 15:10:00,7.68,7.68,7.65,7.65,176800.0,7.68,7.68,7.65,7.65,176800.0
2009-01-23 15:15:00,7.66,7.69,7.64,7.67,138400.0,7.66,7.69,7.64,7.67,138400.0
2009-01-23 15:20:00,7.67,7.7,7.66,7.67,254900.0,7.67,7.7,7.66,7.67,254900.0
2009-01-23 15:25:00,7.68,7.69,7.64,7.64,125000.0,7.68,7.69,7.64,7.64,125000.0
2009-01-23 15:30:00,7.64,7.66,7.61,7.66,234700.0,7.64,7.66,7.61,7.66,234700.0
2009-01-23 15:35:00,7.66,7.71,7.65,7.7,199300.0,7.66,7.71,7.65,7.7,199300.0
2009-01-23 15:40:00,7.7,7.73,7.68,7.68,164600.0,7.7,7.73,7.68,7.68,164600.0
2009-01-23 15:45:00,7.69,7.71,7.69,7.7,100100.0,7.69,7.71,7.69,7.7,100100.0
2009-01-23 15:50:00,7.7,7.74,7.7,7.73,250800.0,7.7,7.74,7.7,7.73,250800.0
2009-01-23 15:55:00,7.74,7.75,7.71,7.73,433400.0,7.74,7.75,7.71,7.73,433400.0
2009-01-26 09:30:00,7.88,7.93,7.67,7.92,137600.0,7.88,7.93,7.67,7.92,137600.0
2009-01-26 09:35:00,7.92,8.07,7.9,8.07,211300.0,7.92,8.07,7.9,8.07,211300.0
2009-01-26 09:40:00,8.07,8.12,8.04,8.06,321400.0,8.07,8.12,8.04,8.06,321400.0
2009-01-26 09:45:00,8.06,8.1,7.99,7.99,172900.0,8.06,8.1,7.99,7.99,172900.0
2009-01-26 09:50:00,7.99,8.0,7.95,7.98,80700.0,7.99,8.0,7.95,7.98,80700.0
2009-01-26 09:55:00,7.98,8.06,7.94,8.04,204400.0,7.98,8.06,7.94,8.04,204400.0
2009-01-26 10:00:00,8.04,8.12,8.03,8.06,294400.0,8.04,8.12,8.03,8.06,294400.0
2009-01-26 10:05:00,8.06,8.08,8.02,8.03,224100.0,8.06,8.08,8.02,8.03,224100.0
2009-01-26 10:10:00,8.03,8.08,8.02,8.03,77700.0,8.03,8.08,8.02,8.03,77700.0
2009-01-26 10:15:00,8.03,8.04,7.98,8.02,163800.0,8.03,8.04,7.98,8.02,163800.0
2009-01-26 10:20:00,8.02,8.07,8.01,8.06,91700.0,8.02,8.07,8.01,8.06,91700.0
2009-01-26 10:25:00,8.06,8.07,8.03,8.04,33500.0,8.06,8.07,8.03,8.04,33500.0
2009-01-26 10:30:00,8.04,8.05,8.02,8.03,46300.0,8.04,8.05,8.02,8.03,46300.0
2009-01-26 10:35:00,8.02,8.03,7.98,7.98,67400.0,8.02,8.03,7.98,7.98,67400.0
2009-01-26 10:40:00,7.98,8.01,7.98,7.98,91500.0,7.98,8.01,7.98,7.98,91500.0
2009-01-26 10:45:00,7.98,8.01,7.98,7.98,200600.0,7.98,8.01,7.98,7.98,200600.0
2009-01-26 10:50:00,7.98,8.0,7.97,7.97,132600.0,7.98,8.0,7.97,7.97,132600.0
2009-01-26 10:55:00,7.98,8.0,7.97,7.99,44100.0,7.98,8.0,7.97,7.99,44100.0
2009-01-26 11:00:00,7.98,8.02,7.97,7.97,103100.0,7.98,8.02,7.97,7.97,103100.0
2009-01-26 11:05:00,7.97,7.98,7.97,7.97,32300.0,7.97,7.98,7.97,7.97,32300.0
2009-01-26 11:10:00,7.97,7.98,7.94,7.96,216600.0,7.97,7.98,7.94,7.96,216600.0
2009-01-26 11:15:00,7.97,7.97,7.92,7.93,236400.0,7.97,7.97,7.92,7.93,236400.0
2009-01-26 11:20:00,7.94,7.94,7.92,7.92,53800.0,7.94,7.94,7.92,7.92,53800.0
2009-01-26 11:25:00,7.92,7.97,7.91,7.97,96900.0,7.92,7.97,7.91,7.97,96900.0
2009-01-26 11:30:00,7.97,8.01,7.95,8.0,160700.0,7.97,8.01,7.95,8.0,160700.0
2009-01-26 11:35:00,8.0,8.01,7.98,7.98,72800.0,8.0,8.01,7.98,7.98,72800.0
2009-01-26 11:40:00,7.99,8.0,7.96,7.99,80600.0,7.99,8.0,7.96,7.99,80600.0
2009-01-26 11:45:00,8.0,8.01,7.96,7.97,59300.0,8.0,8.01,7.96,7.97,59300.0
2009-01-26 11:50:00,7.97,7.99,7.96,7.99,53400.0,7.97,7.99,7.96,7.99,53400.0
2009-01-26 11:55:00,7.99,8.0,7.98,8.0,34200.0,7.99,8.0,7.98,8.0,34200.0
2009-01-26 12:00:00,8.0,8.03,7.99,8.01,95600.0,8.0,8.03,7.99,8.01,95600.0
2009-01-26 12:05:00,8.01,8.02,8.0,8.0,32200.0,8.01,8.02,8.0,8.0,32200.0
2009-01-26 12:10:00,8.01,8.01,7.98,7.98,37300.0,8.01,8.01,7.98,7.98,37300.0
2009-01-26 12:15:00,7.99,7.99,7.97,7.98,46600.0,7.99,7.99,7.97,7.98,46600.0
2009-01-26 12:20:00,7.99,8.02,7.98,8.01,105600.0,7.99,8.02,7.98,8.01,105600.0
2009-01-26 12:25:00,8.02,8.03,7.99,7.99,114300.0,8.02,8.03,7.99,7.99,114300.0
2009-01-26 12:30:00,8.0,8.0,7.97,7.97,62400.0,8.0,8.0,7.97,7.97,62400.0
2009-01-26 12:35:00,7.98,7.99,7.96,7.98,41200.0,7.98,7.99,7.96,7.98,41200.0
2009-01-26 12:40:00,7.99,8.0,7.98,7.99,35400.0,7.99,8.0,7.98,7.99,35400.0
2009-01-26 12:45:00,7.99,8.03,7.98,7.99,108300.0,7.99,8.03,7.98,7.99,108300.0
2009-01-26 12:50:00,7.99,8.03,7.97,8.02,45200.0,7.99,8.03,7.97,8.02,45200.0
2009-01-26 12:55:00,8.02,8.04,7.99,7.99,183100.0,8.02,8.04,7.99,7.99,183100.0
2009-01-26 13:00:00,8.0,8.05,8.0,8.04,77500.0,8.0,8.05,8.0,8.04,77500.0
2009-01-26 13:05:00,8.04,8.05,7.96,7.98,92300.0,8.04,8.05,7.96,7.98,92300.0
2009-01-26 13:10:00,7.99,8.01,7.98,7.99,155200.0,7.99,8.01,7.98,7.99,155200.0
2009-01-26 13:15:00,7.98,8.02,7.98,7.99,88800.0,7.98,8.02,7.98,7.99,88800.0
2009-01-26 13:20:00,7.99,8.01,7.98,8.01,93500.0,7.99,8.01,7.98,8.01,93500.0
2009-01-26 13:25:00,8.02,8.05,8.01,8.03,78400.0,8.02,8.05,8.01,8.03,78400.0
2009-01-26 13:30:00,8.04,8.04,7.95,7.95,47800.0,8.04,8.04,7.95,7.95,47800.0
2009-01-26 13:35:00,7.95,7.99,7.95,7.98,103600.0,7.95,7.99,7.95,7.98,103600.0
2009-01-26 13:40:00,7.98,8.02,7.98,8.02,41000.0,7.98,8.02,7.98,8.02,41000.0
2009-01-26 13:45:00,8.02,8.03,7.99,8.0,234100.0,8.02,8.03,7.99,8.0,234100.0
2009-01-26 13:50:00,8.0,8.01,7.95,7.97,97000.0,8.0,8.01,7.95,7.97,97000.0
2009-01-26 13:55:00,7.97,7.98,7.95,7.97,174700.0,7.97,7.98,7.95,7.97,174700.0
2009-01-26 14:00:00,7.97,7.97,7.9,7.93,251400.0,7.97,7.97,7.9,7.93,251400.0
2009-01-26 14:05:00,7.93,7.94,7.91,7.92,85300.0,7.93,7.94,7.91,7.92,85300.0
2009-01-26 14:10:00,7.93,7.93,7.9,7.92,68900.0,7.93,7.93,7.9,7.92,68900.0
2009-01-26 14:15:00,7.91,7.92,7.9,7.91,33900.0,7.91,7.92,7.9,7.91,33900.0
2009-01-26 14:20:00,7.92,7.93,7.86,7.86,382500.0,7.92,7.93,7.86,7.86,382500.0
2009-01-26 14:25:00,7.86,7.89,7.86,7.88,89600.0,7.86,7.89,7.86,7.88,89600.0
2009-01-26 14:30:00,7.88,7.9,7.87,7.88,124400.0,7.88,7.9,7.87,7.88,124400.0
2009-01-26 14:35:00,7.88,7.91,7.87,7.88,144700.0,7.88,7.91,7.87,7.88,144700.0
2009-01-26 14:40:00,7.88,7.9,7.84,7.88,98800.0,7.88,7.9,7.84,7.88,98800.0
2009-01-26 14:45:00,7.88,7.92,7.87,7.91,135900.0,7.88,7.92,7.87,7.91,135900.0
2009-01-26 14:50:00,7.91,7.96,7.91,7.93,234700.0,7.91,7.96,7.91,7.93,234700.0
2009-01-26 14:55:00,7.93,7.95,7.9,7.94,199700.0,7.93,7.95,7.9,7.94,199700.0
2009-01-26 15:00:00,7.94,8.0,7.94,7.97,264800.0,7.94,8.0,7.94,7.97,264800.0
2009-01-26 15:05:00,7.97,8.02,7.96,8.02,91600.0,7.97,8.02,7.96,8.02,91600.0
2009-01-26 15:10:00,8.02,8.04,7.96,7.98,151300.0,8.02,8.04,7.96,7.98,151300.0
2009-01-26 15:15:00,7.98,7.98,7.95,7.98,134500.0,7.98,7.98,7.95,7.98,134500.0
2009-01-26 15:20:00,7.98,8.0,7.96,7.98,164600.0,7.98,8.0,7.96,7.98,164600.0
2009-01-26 15:25:00,7.98,8.0,7.97,7.97,133100.0,7.98,8.0,7.97,7.97,133100.0
2009-01-26 15:30:00,7.97,7.98,7.95,7.97,116600.0,7.97,7.98,7.95,7.97,116600.0
2009-01-26 15:35:00,7.96,8.0,7.94,7.94,178300.0,7.96,8.0,7.94,7.94,178300.0
2009-01-26 15:40:00,7.93,7.98,7.93,7.98,277200.0,7.93,7.98,7.93,7.98,277200.0
2009-01-26 15:45:00,7.98,7.99,7.94,7.98,205900.0,7.98,7.99,7.94,7.98,205900.0
2009-01-26 15:50:00,7.98,8.0,7.94,7.99,256100.0,7.98,8.0,7.94,7.99,256100.0
2009-01-26 15:55:00,8.0,8.0,7.94,7.96,309900.0,8.0,8.0,7.94,7.96,309900.0
2009-01-27 09:30:00,8.03,8.21,8.0,8.21,154900.0,8.03,8.21,8.0,8.21,154900.0
2009-01-27 09:35:00,8.21,8.35,8.21,8.3,295100.0,8.21,8.35,8.21,8.3,295100.0
2009-01-27 09:40:00,8.31,8.32,8.24,8.27,300100.0,8.31,8.32,8.24,8.27,300100.0
2009-01-27 09:45:00,8.28,8.39,8.28,8.34,449200.0,8.28,8.39,8.28,8.34,449200.0
2009-01-27 09:50:00,8.34,8.42,8.34,8.38,617400.0,8.34,8.42,8.34,8.38,617400.0
2009-01-27 09:55:00,8.38,8.44,8.36,8.39,608800.0,8.38,8.44,8.36,8.39,608800.0
2009-01-27 10:00:00,8.39,8.43,8.38,8.41,231600.0,8.39,8.43,8.38,8.41,231600.0
2009-01-27 10:05:00,8.41,8.45,8.36,8.42,698600.0,8.41,8.45,8.36,8.42,698600.0
2009-01-27 10:10:00,8.43,8.49,8.34,8.34,513800.0,8.43,8.49,8.34,8.34,513800.0
2009-01-27 10:15:00,8.34,8.35,8.29,8.34,1042100.0,8.34,8.35,8.29,8.34,1042100.0
2009-01-27 10:20:00,8.34,8.41,8.34,8.39,274900.0,8.34,8.41,8.34,8.39,274900.0
2009-01-27 10:25:00,8.4,8.42,8.36,8.37,146800.0,8.4,8.42,8.36,8.37,146800.0
2009-01-27 10:30:00,8.37,8.38,8.35,8.37,190100.0,8.37,8.38,8.35,8.37,190100.0
2009-01-27 10:35:00,8.37,8.38,8.35,8.35,34800.0,8.37,8.38,8.35,8.35,34800.0
2009-01-27 10:40:00,8.35,8.37,8.31,8.31,192900.0,8.35,8.37,8.31,8.31,192900.0
2009-01-27 10:45:00,8.31,8.36,8.28,8.33,1352600.0,8.31,8.36,8.28,8.33,1352600.0
2009-01-27 10:50:00,8.33,8.38,8.32,8.37,346900.0,8.33,8.38,8.32,8.37,346900.0
2009-01-27 10:55:00,8.38,8.41,8.36,8.4,898600.0,8.38,8.41,8.36,8.4,898600.0
2009-01-27 11:00:00,8.41,8.41,8.36,8.36,547100.0,8.41,8.41,8.36,8.36,547100.0
2009-01-27 11:05:00,8.36,8.39,8.34,8.37,317100.0,8.36,8.39,8.34,8.37,317100.0
2009-01-27 11:10:00,8.38,8.4,8.37,8.38,434600.0,8.38,8.4,8.37,8.38,434600.0
2009-01-27 11:15:00,8.38,8.45,8.38,8.42,434800.0,8.38,8.45,8.38,8.42,434800.0
2009-01-27 11:20:00,8.42,8.43,8.39,8.39,158800.0,8.42,8.43,8.39,8.39,158800.0
2009-01-27 11:25:00,8.4,8.41,8.39,8.4,139000.0,8.4,8.41,8.39,8.4,139000.0
2009-01-27 11:30:00,8.4,8.43,8.39,8.4,314700.0,8.4,8.43,8.39,8.4,314700.0
2009-01-27 11:35:00,8.4,8.41,8.4,8.4,124500.0,8.4,8.41,8.4,8.4,124500.0
2009-01-27 11:40:00,8.4,8.43,8.4,8.41,574400.0,8.4,8.43,8.4,8.41,574400.0
2009-01-27 11:45:00,8.41,8.47,8.41,8.46,131600.0,8.41,8.47,8.41,8.46,131600.0
2009-01-27 11:50:00,8.46,8.47,8.39,8.4,231000.0,8.46,8.47,8.39,8.4,231000.0
2009-01-27 11:55:00,8.41,8.43,8.39,8.42,609500.0,8.41,8.43,8.39,8.42,609500.0
2009-01-27 12:00:00,8.43,8.47,8.43,8.46,163100.0,8.43,8.47,8.43,8.46,163100.0
2009-01-27 12:05:00,8.46,8.49,8.44,8.47,399300.0,8.46,8.49,8.44,8.47,399300.0
2009-01-27 12:10:00,8.47,8.52,8.47,8.51,500200.0,8.47,8.52,8.47,8.51,500200.0
2009-01-27 12:15:00,8.51,8.57,8.51,8.57,232300.0,8.51,8.57,8.51,8.57,232300.0
2009-01-27 12:20:00,8.57,8.61,8.56,8.57,134900.0,8.57,8.61,8.56,8.57,134900.0
2009-01-27 12:25:00,8.57,8.67,8.55,8.62,203500.0,8.57,8.67,8.55,8.62,203500.0
2009-01-27 12:30:00,8.62,8.63,8.59,8.59,75700.0,8.62,8.63,8.59,8.59,75700.0
2009-01-27 12:35:00,8.59,8.6,8.55,8.55,122500.0,8.59,8.6,8.55,8.55,122500.0
2009-01-27 12:40:00,8.56,8.57,8.53,8.54,138700.0,8.56,8.57,8.53,8.54,138700.0
2009-01-27 12:45:00,8.54,8.54,8.51,8.51,62600.0,8.54,8.54,8.51,8.51,62600.0
2009-01-27 12:50:00,8.51,8.59,8.49,8.5,276400.0,8.51,8.59,8.49,8.5,276400.0
2009-01-27 12:55:00,8.5,8.55,8.49,8.52,312800.0,8.5,8.55,8.49,8.52,312800.0
2009-01-27 13:00:00,8.51,8.53,8.5,8.5,80300.0,8.51,8.53,8.5,8.5,80300.0
2009-01-27 13:05:00,8.51,8.52,8.49,8.5,223900.0,8.51,8.52,8.49,8.5,223900.0
2009-01-27 13:10:00,8.5,8.56,8.49,8.52,159700.0,8.5,8.56,8.49,8.52,159700.0
2009-01-27 13:15:00,8.52,8.53,8.5,8.5,75100.0,8.52,8.53,8.5,8.5,75100.0
2009-01-27 13:20:00,8.51,8.57,8.48,8.57,330400.0,8.51,8.57,8.48,8.57,330400.0
2009-01-27 13:25:00,8.57,8.59,8.52,8.52,150700.0,8.57,8.59,8.52,8.52,150700.0
2009-01-27 13:30:00,8.52,8.53,8.5,8.5,46800.0,8.52,8.53,8.5,8.5,46800.0
2009-01-27 13:35:00,8.5,8.52,8.49,8.49,224400.0,8.5,8.52,8.49,8.49,224400.0
2009-01-27 13:40:00,8.5,8.54,8.49,8.5,228600.0,8.5,8.54,8.49,8.5,228600.0
2009-01-27 13:45:00,8.5,8.51,8.44,8.48,117500.0,8.5,8.51,8.44,8.48,117500.0
2009-01-27 13:50:00,8.48,8.51,8.47,8.48,145100.0,8.48,8.51,8.47,8.48,145100.0
2009-01-27 13:55:00,8.49,8.51,8.47,8.49,233500.0,8.49,8.51,8.47,8.49,233500.0
2009-01-27 14:00:00,8.49,8.52,8.47,8.49,174200.0,8.49,8.52,8.47,8.49,174200.0
2009-01-27 14:05:00,8.5,8.5,8.44,8.44,119300.0,8.5,8.5,8.44,8.44,119300.0
2009-01-27 14:10:00,8.45,8.46,8.42,8.44,158000.0,8.45,8.46,8.42,8.44,158000.0
2009-01-27 14:15:00,8.44,8.55,8.42,8.5,211200.0,8.44,8.55,8.42,8.5,211200.0
2009-01-27 14:20:00,8.5,8.52,8.48,8.48,99000.0,8.5,8.52,8.48,8.48,99000.0
2009-01-27 14:25:00,8.49,8.53,8.46,8.46,241800.0,8.49,8.53,8.46,8.46,241800.0
2009-01-27 14:30:00,8.47,8.48,8.44,8.47,103600.0,8.47,8.48,8.44,8.47,103600.0
2009-01-27 14:35:00,8.48,8.51,8.44,8.46,245600.0,8.48,8.51,8.44,8.46,245600.0
2009-01-27 14:40:00,8.46,8.49,8.45,8.47,337600.0,8.46,8.49,8.45,8.47,337600.0
2009-01-27 14:45:00,8.48,8.48,8.46,8.47,134300.0,8.48,8.48,8.46,8.47,134300.0
2009-01-27 14:50:00,8.48,8.5,8.47,8.48,128500.0,8.48,8.5,8.47,8.48,128500.0
2009-01-27 14:55:00,8.49,8.5,8.47,8.47,95500.0,8.49,8.5,8.47,8.47,95500.0
2009-01-27 15:00:00,8.48,8.51,8.43,8.45,298500.0,8.48,8.51,8.43,8.45,298500.0
2009-01-27 15:05:00,8.45,8.49,8.43,8.48,238100.0,8.45,8.49,8.43,8.48,238100.0
2009-01-27 15:10:00,8.48,8.52,8.47,8.49,273600.0,8.48,8.52,8.47,8.49,273600.0
2009-01-27 15:15:00,8.5,8.57,8.49,8.55,306900.0,8.5,8.57,8.49,8.55,306900.0
2009-01-27 15:20:00,8.56,8.57,8.51,8.51,515000.0,8.56,8.57,8.51,8.51,515000.0
2009-01-27 15:25:00,8.52,8.56,8.49,8.51,204400.0,8.52,8.56,8.49,8.51,204400.0
2009-01-27 15:30:00,8.51,8.52,8.47,8.5,149500.0,8.51,8.52,8.47,8.5,149500.0
2009-01-27 15:35:00,8.51,8.51,8.47,8.49,202300.0,8.51,8.51,8.47,8.49,202300.0
2009-01-27 15:40:00,8.49,8.52,8.47,8.51,314000.0,8.49,8.52,8.47,8.51,314000.0
2009-01-27 15:45:00,8.51,8.53,8.49,8.52,364200.0,8.51,8.53,8.49,8.52,364200.0
2009-01-27 15:50:00,8.52,8.55,8.51,8.53,419300.0,8.52,8.55,8.51,8.53,419300.0
2009-01-27 15:55:00,8.53,8.56,8.51,8.52,565900.0,8.53,8.56,8.51,8.52,565900.0
2009-01-28 09:30:00,8.72,8.82,8.65,8.76,247900.0,8.72,8.82,8.65,8.76,247900.0
2009-01-28 09:35:00,8.76,8.8,8.68,8.74,170000.0,8.76,8.8,8.68,8.74,170000.0
2009-01-28 09:40:00,8.74,8.79,8.7,8.71,446100.0,8.74,8.79,8.7,8.71,446100.0
2009-01-28 09:45:00,8.72,8.72,8.66,8.69,199300.0,8.72,8.72,8.66,8.69,199300.0
2009-01-28 09:50:00,8.69,8.71,8.66,8.66,190400.0,8.69,8.71,8.66,8.66,190400.0
2009-01-28 09:55:00,8.66,8.75,8.62,8.67,472300.0,8.66,8.75,8.62,8.67,472300.0
2009-01-28 10:00:00,8.68,8.68,8.64,8.65,149400.0,8.68,8.68,8.64,8.65,149400.0
2009-01-28 10:05:00,8.64,8.66,8.61,8.65,266700.0,8.64,8.66,8.61,8.65,266700.0
2009-01-28 10:10:00,8.65,8.73,8.65,8.7,210300.0,8.65,8.73,8.65,8.7,210300.0
2009-01-28 10:15:00,8.7,8.74,8.69,8.71,312800.0,8.7,8.74,8.69,8.71,312800.0
2009-01-28 10:20:00,8.71,8.73,8.66,8.7,275800.0,8.71,8.73,8.66,8.7,275800.0
2009-01-28 10:25:00,8.71,8.73,8.7,8.72,124200.0,8.71,8.73,8.7,8.72,124200.0
2009-01-28 10:30:00,8.72,8.75,8.7,8.73,302200.0,8.72,8.75,8.7,8.73,302200.0
2009-01-28 10:35:00,8.73,8.75,8.73,8.73,106100.0,8.73,8.75,8.73,8.73,106100.0
2009-01-28 10:40:00,8.73,8.74,8.7,8.72,195500.0,8.73,8.74,8.7,8.72,195500.0
2009-01-28 10:45:00,8.72,8.72,8.69,8.7,288400.0,8.72,8.72,8.69,8.7,288400.0
2009-01-28 10:50:00,8.7,8.71,8.65,8.69,425600.0,8.7,8.71,8.65,8.69,425600.0
2009-01-28 10:55:00,8.69,8.72,8.68,8.71,426500.0,8.69,8.72,8.68,8.71,426500.0
2009-01-28 11:00:00,8.71,8.81,8.7,8.79,844100.0,8.71,8.81,8.7,8.79,844100.0
2009-01-28 11:05:00,8.79,8.81,8.7,8.71,149700.0,8.79,8.81,8.7,8.71,149700.0
2009-01-28 11:10:00,8.71,8.72,8.64,8.67,353200.0,8.71,8.72,8.64,8.67,353200.0
2009-01-28 11:15:00,8.67,8.68,8.63,8.64,235700.0,8.67,8.68,8.63,8.64,235700.0
2009-01-28 11:20:00,8.64,8.66,8.63,8.64,166800.0,8.64,8.66,8.63,8.64,166800.0
2009-01-28 11:25:00,8.64,8.7,8.63,8.64,394200.0,8.64,8.7,8.63,8.64,394200.0
2009-01-28 11:30:00,8.64,8.64,8.6,8.6,408800.0,8.64,8.64,8.6,8.6,408800.0
2009-01-28 11:35:00,8.6,8.61,8.56,8.58,427900.0,8.6,8.61,8.56,8.58,427900.0
2009-01-28 11:40:00,8.58,8.63,8.58,8.58,102800.0,8.58,8.63,8.58,8.58,102800.0
2009-01-28 11:45:00,8.58,8.59,8.57,8.57,97800.0,8.58,8.59,8.57,8.57,97800.0
2009-01-28 11:50:00,8.57,8.62,8.57,8.58,260400.0,8.57,8.62,8.57,8.58,260400.0
2009-01-28 11:55:00,8.58,8.62,8.57,8.57,104800.0,8.58,8.62,8.57,8.57,104800.0
2009-01-28 12:00:00,8.57,8.58,8.54,8.55,81200.0,8.57,8.58,8.54,8.55,81200.0
2009-01-28 12:05:00,8.55,8.58,8.52,8.57,166700.0,8.55,8.58,8.52,8.57,166700.0
2009-01-28 12:10:00,8.57,8.65,8.57,8.61,241000.0,8.57,8.65,8.57,8.61,241000.0
2009-01-28 12:15:00,8.61,8.66,8.61,8.62,201300.0,8.61,8.66,8.61,8.62,201300.0
2009-01-28 12:20:00,8.62,8.68,8.62,8.68,125200.0,8.62,8.68,8.62,8.68,125200.0
2009-01-28 12:25:00,8.68,8.7,8.65,8.69,714700.0,8.68,8.7,8.65,8.69,714700.0
2009-01-28 12:30:00,8.69,8.75,8.68,8.71,277300.0,8.69,8.75,8.68,8.71,277300.0
2009-01-28 12:35:00,8.71,8.75,8.69,8.7,205100.0,8.71,8.75,8.69,8.7,205100.0
2009-01-28 12:40:00,8.71,8.71,8.69,8.7,61600.0,8.71,8.71,8.69,8.7,61600.0
2009-01-28 12:45:00,8.7,8.71,8.69,8.69,141900.0,8.7,8.71,8.69,8.69,141900.0
2009-01-28 12:50:00,8.69,8.71,8.68,8.69,123100.0,8.69,8.71,8.68,8.69,123100.0
2009-01-28 12:55:00,8.69,8.7,8.66,8.66,93700.0,8.69,8.7,8.66,8.66,93700.0
2009-01-28 13:00:00,8.66,8.7,8.65,8.68,299200.0,8.66,8.7,8.65,8.68,299200.0
2009-01-28 13:05:00,8.67,8.7,8.66,8.66,203100.0,8.67,8.7,8.66,8.66,203100.0
2009-01-28 13:10:00,8.66,8.68,8.66,8.67,45700.0,8.66,8.68,8.66,8.67,45700.0
2009-01-28 13:15:00,8.67,8.68,8.64,8.66,96900.0,8.67,8.68,8.64,8.66,96900.0
2009-01-28 13:20:00,8.65,8.66,8.65,8.65,111400.0,8.65,8.66,8.65,8.65,111400.0
2009-01-28 13:25:00,8.65,8.66,8.62,8.64,246300.0,8.65,8.66,8.62,8.64,246300.0
2009-01-28 13:30:00,8.64,8.66,8.63,8.63,151000.0,8.64,8.66,8.63,8.63,151000.0
2009-01-28 13:35:00,8.63,8.66,8.63,8.65,113600.0,8.63,8.66,8.63,8.65,113600.0
2009-01-28 13:40:00,8.64,8.66,8.64,8.66,77200.0,8.64,8.66,8.64,8.66,77200.0
2009-01-28 13:45:00,8.66,8.67,8.65,8.66,152700.0,8.66,8.67,8.65,8.66,152700.0
2009-01-28 13:50:00,8.66,8.67,8.64,8.64,128600.0,8.66,8.67,8.64,8.64,128600.0
2009-01-28 13:55:00,8.64,8.65,8.61,8.62,114700.0,8.64,8.65,8.61,8.62,114700.0
2009-01-28 14:00:00,8.62,8.63,8.6,8.63,157700.0,8.62,8.63,8.6,8.63,157700.0
2009-01-28 14:05:00,8.63,8.63,8.62,8.63,82900.0,8.63,8.63,8.62,8.63,82900.0
2009-01-28 14:10:00,8.63,8.68,8.62,8.65,274900.0,8.63,8.68,8.62,8.65,274900.0
2009-01-28 14:15:00,8.65,8.7,8.62,8.68,254400.0,8.65,8.7,8.62,8.68,254400.0
2009-01-28 14:20:00,8.68,8.73,8.66,8.72,377700.0,8.68,8.73,8.66,8.72,377700.0
2009-01-28 14:25:00,8.72,8.75,8.7,8.74,326900.0,8.72,8.75,8.7,8.74,326900.0
2009-01-28 14:30:00,8.74,8.75,8.67,8.72,248900.0,8.74,8.75,8.67,8.72,248900.0
2009-01-28 14:35:00,8.72,8.73,8.68,8.7,190200.0,8.72,8.73,8.68,8.7,190200.0
2009-01-28 14:40:00,8.7,8.7,8.65,8.65,288200.0,8.7,8.7,8.65,8.65,288200.0
2009-01-28 14:45:00,8.65,8.68,8.64,8.67,180400.0,8.65,8.68,8.64,8.67,180400.0
2009-01-28 14:50:00,8.68,8.7,8.62,8.62,301100.0,8.68,8.7,8.62,8.62,301100.0
2009-01-28 14:55:00,8.62,8.73,8.62,8.71,218200.0,8.62,8.73,8.62,8.71,218200.0
2009-01-28 15:00:00,8.72,8.75,8.69,8.71,691500.0,8.72,8.75,8.69,8.71,691500.0
2009-01-28 15:05:00,8.7,8.72,8.65,8.66,190200.0,8.7,8.72,8.65,8.66,190200.0
2009-01-28 15:10:00,8.66,8.7,8.64,8.66,347500.0,8.66,8.7,8.64,8.66,347500.0
2009-01-28 15:15:00,8.67,8.68,8.63,8.64,413200.0,8.67,8.68,8.63,8.64,413200.0
2009-01-28 15:20:00,8.64,8.65,8.59,8.6,313500.0,8.64,8.65,8.59,8.6,313500.0
2009-01-28 15:25:00,8.6,8.61,8.55,8.55,571800.0,8.6,8.61,8.55,8.55,571800.0
2009-01-28 15:30:00,8.55,8.59,8.53,8.59,361400.0,8.55,8.59,8.53,8.59,361400.0
2009-01-28 15:35:00,8.59,8.63,8.57,8.61,258600.0,8.59,8.63,8.57,8.61,258600.0
2009-01-28 15:40:00,8.61,8.66,8.6,8.65,460800.0,8.61,8.66,8.6,8.65,460800.0
2009-01-28 15:45:00,8.65,8.71,8.64,8.69,345400.0,8.65,8.71,8.64,8.69,345400.0
2009-01-28 15:50:00,8.69,8.72,8.63,8.66,468000.0,8.69,8.72,8.63,8.66,468000.0
2009-01-28 15:55:00,8.66,8.67,8.57,8.62,1136100.0,8.66,8.67,8.57,8.62,1136100.0
2009-01-29 09:30:00,8.6,8.87,8.55,8.75,543500.0,8.6,8.87,8.55,8.75,543500.0
2009-01-29 09:35:00,8.75,9.2,8.65,8.99,1216300.0,8.75,9.2,8.65,8.99,1216300.0
2009-01-29 09:40:00,8.99,9.27,8.97,9.1,1142100.0,8.99,9.27,8.97,9.1,1142100.0
2009-01-29 09:45:00,9.1,9.46,9.09,9.4,1136600.0,9.1,9.46,9.09,9.4,1136600.0
2009-01-29 09:50:00,9.39,9.63,9.38,9.5,1006600.0,9.39,9.63,9.38,9.5,1006600.0
2009-01-29 09:55:00,9.5,9.52,9.27,9.3,1146800.0,9.5,9.52,9.27,9.3,1146800.0
2009-01-29 10:00:00,9.31,9.4,9.28,9.32,1569100.0,9.31,9.4,9.28,9.32,1569100.0
2009-01-29 10:05:00,9.32,9.35,9.13,9.2,1463500.0,9.32,9.35,9.13,9.2,1463500.0
2009-01-29 10:10:00,9.2,9.3,9.15,9.18,1107300.0,9.2,9.3,9.15,9.18,1107300.0
2009-01-29 10:15:00,9.17,9.21,9.15,9.19,491600.0,9.17,9.21,9.15,9.19,491600.0
2009-01-29 10:20:00,9.19,9.26,9.16,9.26,564800.0,9.19,9.26,9.16,9.26,564800.0
2009-01-29 10:25:00,9.26,9.34,9.25,9.3,589000.0,9.26,9.34,9.25,9.3,589000.0
2009-01-29 10:30:00,9.31,9.32,9.25,9.29,322400.0,9.31,9.32,9.25,9.29,322400.0
2009-01-29 10:35:00,9.29,9.31,9.25,9.27,249800.0,9.29,9.31,9.25,9.27,249800.0
2009-01-29 10:40:00,9.27,9.3,9.13,9.16,549200.0,9.27,9.3,9.13,9.16,549200.0
2009-01-29 10:45:00,9.15,9.19,9.05,9.05,569200.0,9.15,9.19,9.05,9.05,569200.0
2009-01-29 10:50:00,9.05,9.35,8.95,9.02,796000.0,9.05,9.35,8.95,9.02,796000.0
2009-01-29 10:55:00,9.03,9.1,9.02,9.05,444300.0,9.03,9.1,9.02,9.05,444300.0
2009-01-29 11:00:00,9.06,9.08,8.98,9.0,907700.0,9.06,9.08,8.98,9.0,907700.0
2009-01-29 11:05:00,9.0,9.0,8.88,8.89,306200.0,9.0,9.0,8.88,8.89,306200.0
2009-01-29 11:10:00,8.88,9.01,8.88,8.94,767400.0,8.88,9.01,8.88,8.94,767400.0
2009-01-29 11:15:00,8.94,9.05,8.94,9.0,326700.0,8.94,9.05,8.94,9.0,326700.0
2009-01-29 11:20:00,9.0,9.1,8.99,9.1,248800.0,9.0,9.1,8.99,9.1,248800.0
2009-01-29 11:25:00,9.1,9.1,8.97,8.97,432900.0,9.1,9.1,8.97,8.97,432900.0
2009-01-29 11:30:00,8.98,8.99,8.91,8.91,268300.0,8.98,8.99,8.91,8.91,268300.0
2009-01-29 11:35:00,8.91,8.94,8.84,8.84,221300.0,8.91,8.94,8.84,8.84,221300.0
2009-01-29 11:40:00,8.84,9.0,8.84,8.89,643400.0,8.84,9.0,8.84,8.89,643400.0
2009-01-29 11:45:00,8.89,8.94,8.84,8.86,344000.0,8.89,8.94,8.84,8.86,344000.0
2009-01-29 11:50:00,8.86,9.01,8.86,9.0,415600.0,8.86,9.01,8.86,9.0,415600.0
2009-01-29 11:55:00,9.01,9.01,8.92,8.92,444900.0,9.01,9.01,8.92,8.92,444900.0
2009-01-29 12:00:00,8.92,8.92,8.72,8.72,499600.0,8.92,8.92,8.72,8.72,499600.0
2009-01-29 12:05:00,8.72,8.78,8.7,8.73,247500.0,8.72,8.78,8.7,8.73,247500.0
2009-01-29 12:10:00,8.72,8.81,8.7,8.79,381500.0,8.72,8.81,8.7,8.79,381500.0
2009-01-29 12:15:00,8.79,8.83,8.79,8.8,70700.0,8.79,8.83,8.79,8.8,70700.0
2009-01-29 12:20:00,8.81,8.83,8.8,8.8,69400.0,8.81,8.83,8.8,8.8,69400.0
2009-01-29 12:25:00,8.81,8.81,8.72,8.79,190000.0,8.81,8.81,8.72,8.79,190000.0
2009-01-29 12:30:00,8.79,8.8,8.73,8.79,133000.0,8.79,8.8,8.73,8.79,133000.0
2009-01-29 12:35:00,8.8,8.85,8.79,8.79,180000.0,8.8,8.85,8.79,8.79,180000.0
2009-01-29 12:40:00,8.79,8.8,8.73,8.73,187400.0,8.79,8.8,8.73,8.73,187400.0
2009-01-29 12:45:00,8.73,8.78,8.73,8.76,67900.0,8.73,8.78,8.73,8.76,67900.0
2009-01-29 12:50:00,8.77,8.78,8.74,8.74,95100.0,8.77,8.78,8.74,8.74,95100.0
2009-01-29 12:55:00,8.74,8.74,8.65,8.69,221400.0,8.74,8.74,8.65,8.69,221400.0
2009-01-29 13:00:00,8.69,8.7,8.64,8.7,171900.0,8.69,8.7,8.64,8.7,171900.0
2009-01-29 13:05:00,8.7,8.71,8.69,8.69,107600.0,8.7,8.71,8.69,8.69,107600.0
2009-01-29 13:10:00,8.69,8.71,8.66,8.7,179900.0,8.69,8.71,8.66,8.7,179900.0
2009-01-29 13:15:00,8.7,8.74,8.69,8.69,251500.0,8.7,8.74,8.69,8.69,251500.0
2009-01-29 13:20:00,8.7,8.72,8.68,8.71,174800.0,8.7,8.72,8.68,8.71,174800.0
2009-01-29 13:25:00,8.71,8.78,8.71,8.75,286100.0,8.71,8.78,8.71,8.75,286100.0
2009-01-29 13:30:00,8.74,8.78,8.74,8.75,178100.0,8.74,8.78,8.74,8.75,178100.0
2009-01-29 13:35:00,8.74,8.74,8.66,8.68,211800.0,8.74,8.74,8.66,8.68,211800.0
2009-01-29 13:40:00,8.68,8.76,8.68,8.76,194800.0,8.68,8.76,8.68,8.76,194800.0
2009-01-29 13:45:00,8.75,8.76,8.71,8.72,182500.0,8.75,8.76,8.71,8.72,182500.0
2009-01-29 13:50:00,8.72,8.75,8.66,8.66,247300.0,8.72,8.75,8.66,8.66,247300.0
2009-01-29 13:55:00,8.66,8.77,8.66,8.76,182000.0,8.66,8.77,8.66,8.76,182000.0
2009-01-29 14:00:00,8.76,8.79,8.74,8.76,430900.0,8.76,8.79,8.74,8.76,430900.0
2009-01-29 14:05:00,8.76,8.79,8.75,8.76,203300.0,8.76,8.79,8.75,8.76,203300.0
2009-01-29 14:10:00,8.76,8.78,8.76,8.78,114200.0,8.76,8.78,8.76,8.78,114200.0
2009-01-29 14:15:00,8.78,8.78,8.76,8.76,106000.0,8.78,8.78,8.76,8.76,106000.0
2009-01-29 14:20:00,8.76,8.78,8.67,8.67,167300.0,8.76,8.78,8.67,8.67,167300.0
2009-01-29 14:25:00,8.67,8.78,8.67,8.77,228500.0,8.67,8.78,8.67,8.77,228500.0
2009-01-29 14:30:00,8.77,8.81,8.76,8.79,242300.0,8.77,8.81,8.76,8.79,242300.0
2009-01-29 14:35:00,8.79,8.8,8.75,8.77,183000.0,8.79,8.8,8.75,8.77,183000.0
2009-01-29 14:40:00,8.78,8.81,8.77,8.78,159500.0,8.78,8.81,8.77,8.78,159500.0
2009-01-29 14:45:00,8.78,8.8,8.77,8.79,210300.0,8.78,8.8,8.77,8.79,210300.0
2009-01-29 14:50:00,8.79,8.82,8.79,8.82,227200.0,8.79,8.82,8.79,8.82,227200.0
2009-01-29 14:55:00,8.82,8.85,8.8,8.8,348000.0,8.82,8.85,8.8,8.8,348000.0
2009-01-29 15:00:00,8.8,8.88,8.8,8.87,218000.0,8.8,8.88,8.8,8.87,218000.0
2009-01-29 15:05:00,8.86,8.92,8.84,8.88,519200.0,8.86,8.92,8.84,8.88,519200.0
2009-01-29 15:10:00,8.89,8.92,8.85,8.91,435900.0,8.89,8.92,8.85,8.91,435900.0
2009-01-29 15:15:00,8.91,8.91,8.84,8.88,205500.0,8.91,8.91,8.84,8.88,205500.0
2009-01-29 15:20:00,8.88,8.9,8.78,8.81,299200.0,8.88,8.9,8.78,8.81,299200.0
2009-01-29 15:25:00,8.81,8.85,8.81,8.82,193900.0,8.81,8.85,8.81,8.82,193900.0
2009-01-29 15:30:00,8.82,8.83,8.72,8.75,441800.0,8.82,8.83,8.72,8.75,441800.0
2009-01-29 15:35:00,8.74,8.81,8.74,8.76,313100.0,8.74,8.81,8.74,8.76,313100.0
2009-01-29 15:40:00,8.75,8.84,8.75,8.76,635000.0,8.75,8.84,8.75,8.76,635000.0
2009-01-29 15:45:00,8.76,8.8,8.73,8.77,475200.0,8.76,8.8,8.73,8.77,475200.0
2009-01-29 15:50:00,8.76,8.83,8.76,8.81,624400.0,8.76,8.83,8.76,8.81,624400.0
2009-01-29 15:55:00,8.81,8.82,8.75,8.76,590500.0,8.81,8.82,8.75,8.76,590500.0
2009-01-30 09:30:00,9.1,9.19,9.02,9.15,372100.0,9.1,9.19,9.02,9.15,372100.0
2009-01-30 09:35:00,9.15,9.15,9.09,9.12,386900.0,9.15,9.15,9.09,9.12,386900.0
2009-01-30 09:40:00,9.13,9.15,9.07,9.12,190800.0,9.13,9.15,9.07,9.12,190800.0
2009-01-30 09:45:00,9.13,9.14,9.09,9.13,149400.0,9.13,9.14,9.09,9.13,149400.0
2009-01-30 09:50:00,9.13,9.2,9.12,9.13,198100.0,9.13,9.2,9.12,9.13,198100.0
2009-01-30 09:55:00,9.13,9.17,9.08,9.08,221600.0,9.13,9.17,9.08,9.08,221600.0
2009-01-30 10:00:00,9.08,9.1,9.05,9.05,168900.0,9.08,9.1,9.05,9.05,168900.0
2009-01-30 10:05:00,9.06,9.12,9.05,9.07,321200.0,9.06,9.12,9.05,9.07,321200.0
2009-01-30 10:10:00,9.07,9.09,8.99,9.0,458200.0,9.07,9.09,8.99,9.0,458200.0
2009-01-30 10:15:00,9.0,9.05,8.97,8.97,164500.0,9.0,9.05,8.97,8.97,164500.0
2009-01-30 10:20:00,8.97,9.02,8.96,8.98,188100.0,8.97,9.02,8.96,8.98,188100.0
2009-01-30 10:25:00,8.98,8.98,8.92,8.92,118600.0,8.98,8.98,8.92,8.92,118600.0
2009-01-30 10:30:00,8.92,8.94,8.83,8.83,163600.0,8.92,8.94,8.83,8.83,163600.0
2009-01-30 10:35:00,8.83,8.94,8.83,8.91,253000.0,8.83,8.94,8.83,8.91,253000.0
2009-01-30 10:40:00,8.91,8.98,8.91,8.97,145100.0,8.91,8.98,8.91,8.97,145100.0
2009-01-30 10:45:00,8.98,8.99,8.93,8.93,204500.0,8.98,8.99,8.93,8.93,204500.0
2009-01-30 10:50:00,8.93,8.95,8.89,8.94,173100.0,8.93,8.95,8.89,8.94,173100.0
2009-01-30 10:55:00,8.95,8.96,8.89,8.92,253900.0,8.95,8.96,8.89,8.92,253900.0
2009-01-30 11:00:00,8.93,8.94,8.92,8.92,151600.0,8.93,8.94,8.92,8.92,151600.0
2009-01-30 11:05:00,8.93,8.95,8.91,8.93,448200.0,8.93,8.95,8.91,8.93,448200.0
2009-01-30 11:10:00,8.93,8.93,8.9,8.92,242400.0,8.93,8.93,8.9,8.92,242400.0
2009-01-30 11:15:00,8.92,8.93,8.86,8.86,201100.0,8.92,8.93,8.86,8.86,201100.0
2009-01-30 11:20:00,8.86,8.86,8.85,8.85,58700.0,8.86,8.86,8.85,8.85,58700.0
2009-01-30 11:25:00,8.85,8.88,8.85,8.86,154800.0,8.85,8.88,8.85,8.86,154800.0
2009-01-30 11:30:00,8.87,8.89,8.85,8.89,129200.0,8.87,8.89,8.85,8.89,129200.0
2009-01-30 11:35:00,8.89,8.9,8.85,8.87,55700.0,8.89,8.9,8.85,8.87,55700.0
2009-01-30 11:40:00,8.87,8.92,8.87,8.91,57700.0,8.87,8.92,8.87,8.91,57700.0
2009-01-30 11:45:00,8.92,8.95,8.91,8.93,148200.0,8.92,8.95,8.91,8.93,148200.0
2009-01-30 11:50:00,8.93,8.94,8.92,8.93,38400.0,8.93,8.94,8.92,8.93,38400.0
2009-01-30 11:55:00,8.93,8.95,8.92,8.92,152600.0,8.93,8.95,8.92,8.92,152600.0
2009-01-30 12:00:00,8.93,8.93,8.86,8.86,123600.0,8.93,8.93,8.86,8.86,123600.0
2009-01-30 12:05:00,8.86,8.91,8.85,8.9,50700.0,8.86,8.91,8.85,8.9,50700.0
2009-01-30 12:10:00,8.9,8.94,8.9,8.94,91100.0,8.9,8.94,8.9,8.94,91100.0
2009-01-30 12:15:00,8.94,8.95,8.9,8.9,64500.0,8.94,8.95,8.9,8.9,64500.0
2009-01-30 12:20:00,8.91,8.91,8.89,8.89,29400.0,8.91,8.91,8.89,8.89,29400.0
2009-01-30 12:25:00,8.9,8.9,8.89,8.89,56100.0,8.9,8.9,8.89,8.89,56100.0
2009-01-30 12:30:00,8.89,8.9,8.86,8.86,33700.0,8.89,8.9,8.86,8.86,33700.0
2009-01-30 12:35:00,8.86,8.91,8.86,8.89,124400.0,8.86,8.91,8.86,8.89,124400.0
2009-01-30 12:40:00,8.89,8.91,8.87,8.89,105800.0,8.89,8.91,8.87,8.89,105800.0
2009-01-30 12:45:00,8.89,8.92,8.89,8.92,72000.0,8.89,8.92,8.89,8.92,72000.0
2009-01-30 12:50:00,8.92,8.94,8.91,8.92,36600.0,8.92,8.94,8.91,8.92,36600.0
2009-01-30 12:55:00,8.93,8.96,8.92,8.95,71200.0,8.93,8.96,8.92,8.95,71200.0
2009-01-30 13:00:00,8.95,8.96,8.94,8.96,55300.0,8.95,8.96,8.94,8.96,55300.0
2009-01-30 13:05:00,8.95,8.99,8.95,8.97,150400.0,8.95,8.99,8.95,8.97,150400.0
2009-01-30 13:10:00,8.97,8.98,8.94,8.96,83500.0,8.97,8.98,8.94,8.96,83500.0
2009-01-30 13:15:00,8.96,8.98,8.94,8.98,99600.0,8.96,8.98,8.94,8.98,99600.0
2009-01-30 13:20:00,8.98,8.98,8.95,8.95,66000.0,8.98,8.98,8.95,8.95,66000.0
2009-01-30 13:25:00,8.96,8.96,8.88,8.91,82100.0,8.96,8.96,8.88,8.91,82100.0
2009-01-30 13:30:00,8.91,8.92,8.88,8.9,107400.0,8.91,8.92,8.88,8.9,107400.0
2009-01-30 13:35:00,8.9,8.91,8.88,8.88,89600.0,8.9,8.91,8.88,8.88,89600.0
2009-01-30 13:40:00,8.88,8.9,8.86,8.9,165800.0,8.88,8.9,8.86,8.9,165800.0
2009-01-30 13:45:00,8.91,8.93,8.87,8.93,99700.0,8.91,8.93,8.87,8.93,99700.0
2009-01-30 13:50:00,8.93,8.95,8.89,8.89,63500.0,8.93,8.95,8.89,8.89,63500.0
2009-01-30 13:55:00,8.9,8.94,8.89,8.92,156900.0,8.9,8.94,8.89,8.92,156900.0
2009-01-30 14:00:00,8.92,8.95,8.91,8.93,83900.0,8.92,8.95,8.91,8.93,83900.0
2009-01-30 14:05:00,8.94,8.95,8.88,8.9,75900.0,8.94,8.95,8.88,8.9,75900.0
2009-01-30 14:10:00,8.9,8.92,8.88,8.9,83600.0,8.9,8.92,8.88,8.9,83600.0
2009-01-30 14:15:00,8.9,8.9,8.88,8.89,34800.0,8.9,8.9,8.88,8.89,34800.0
2009-01-30 14:20:00,8.9,8.92,8.88,8.89,67300.0,8.9,8.92,8.88,8.89,67300.0
2009-01-30 14:25:00,8.9,8.96,8.89,8.92,98400.0,8.9,8.96,8.89,8.92,98400.0
2009-01-30 14:30:00,8.93,8.96,8.89,8.9,136800.0,8.93,8.96,8.89,8.9,136800.0
2009-01-30 14:35:00,8.91,8.91,8.88,8.89,95800.0,8.91,8.91,8.88,8.89,95800.0
2009-01-30 14:40:00,8.89,8.89,8.86,8.88,145900.0,8.89,8.89,8.86,8.88,145900.0
2009-01-30 14:45:00,8.88,8.91,8.87,8.89,89200.0,8.88,8.91,8.87,8.89,89200.0
2009-01-30 14:50:00,8.89,8.91,8.88,8.88,93700.0,8.89,8.91,8.88,8.88,93700.0
2009-01-30 14:55:00,8.88,8.92,8.87,8.91,111300.0,8.88,8.92,8.87,8.91,111300.0
2009-01-30 15:00:00,8.91,8.95,8.86,8.86,172200.0,8.91,8.95,8.86,8.86,172200.0
2009-01-30 15:05:00,8.86,8.92,8.85,8.91,339800.0,8.86,8.92,8.85,8.91,339800.0
2009-01-30 15:10:00,8.91,8.95,8.89,8.91,200300.0,8.91,8.95,8.89,8.91,200300.0
2009-01-30 15:15:00,8.91,8.94,8.85,8.85,156000.0,8.91,8.94,8.85,8.85,156000.0
2009-01-30 15:20:00,8.86,8.9,8.84,8.86,377500.0,8.86,8.9,8.84,8.86,377500.0
2009-01-30 15:25:00,8.86,8.91,8.85,8.87,263500.0,8.86,8.91,8.85,8.87,263500.0
2009-01-30 15:30:00,8.87,8.89,8.85,8.86,227400.0,8.87,8.89,8.85,8.86,227400.0
2009-01-30 15:35:00,8.87,8.87,8.82,8.82,431300.0,8.87,8.87,8.82,8.82,431300.0
2009-01-30 15:40:00,8.83,8.9,8.82,8.86,388200.0,8.83,8.9,8.82,8.86,388200.0
2009-01-30 15:45:00,8.86,8.9,8.82,8.86,509700.0,8.86,8.9,8.82,8.86,509700.0
2009-01-30 15:50:00,8.87,8.87,8.83,8.84,461900.0,8.87,8.87,8.83,8.84,461900.0
2009-01-30 15:55:00,8.85,8.87,8.8,8.87,624300.0,8.85,8.87,8.8,8.87,624300.0
2009-02-02 09:30:00,8.73,8.78,8.59,8.71,220000.0,8.73,8.78,8.59,8.71,220000.0
2009-02-02 09:35:00,8.71,8.78,8.68,8.76,157200.0,8.71,8.78,8.68,8.76,157200.0
2009-02-02 09:40:00,8.77,8.82,8.69,8.8,161200.0,8.77,8.82,8.69,8.8,161200.0
2009-02-02 09:45:00,8.8,8.81,8.73,8.77,88700.0,8.8,8.81,8.73,8.77,88700.0
2009-02-02 09:50:00,8.76,8.79,8.73,8.75,94800.0,8.76,8.79,8.73,8.75,94800.0
2009-02-02 09:55:00,8.74,8.8,8.74,8.8,73200.0,8.74,8.8,8.74,8.8,73200.0
2009-02-02 10:00:00,8.8,8.84,8.74,8.76,126000.0,8.8,8.84,8.74,8.76,126000.0
2009-02-02 10:05:00,8.76,8.82,8.74,8.78,98900.0,8.76,8.82,8.74,8.78,98900.0
2009-02-02 10:10:00,8.78,8.8,8.76,8.8,65800.0,8.78,8.8,8.76,8.8,65800.0
2009-02-02 10:15:00,8.8,8.83,8.79,8.79,105100.0,8.8,8.83,8.79,8.79,105100.0
2009-02-02 10:20:00,8.8,8.86,8.78,8.78,154400.0,8.8,8.86,8.78,8.78,154400.0
2009-02-02 10:25:00,8.78,8.79,8.76,8.76,38100.0,8.78,8.79,8.76,8.76,38100.0
2009-02-02 10:30:00,8.76,8.77,8.74,8.76,114900.0,8.76,8.77,8.74,8.76,114900.0
2009-02-02 10:35:00,8.76,8.8,8.76,8.76,167000.0,8.76,8.8,8.76,8.76,167000.0
2009-02-02 10:40:00,8.75,8.76,8.74,8.75,81200.0,8.75,8.76,8.74,8.75,81200.0
2009-02-02 10:45:00,8.76,8.76,8.72,8.73,167100.0,8.76,8.76,8.72,8.73,167100.0
2009-02-02 10:50:00,8.73,8.75,8.71,8.71,54500.0,8.73,8.75,8.71,8.71,54500.0
2009-02-02 10:55:00,8.72,8.79,8.72,8.78,95600.0,8.72,8.79,8.72,8.78,95600.0
2009-02-02 11:00:00,8.77,8.78,8.76,8.77,85700.0,8.77,8.78,8.76,8.77,85700.0
2009-02-02 11:05:00,8.77,8.79,8.77,8.77,112300.0,8.77,8.79,8.77,8.77,112300.0
2009-02-02 11:10:00,8.77,8.78,8.76,8.76,33200.0,8.77,8.78,8.76,8.76,33200.0
2009-02-02 11:15:00,8.76,8.78,8.75,8.77,53200.0,8.76,8.78,8.75,8.77,53200.0
2009-02-02 11:20:00,8.77,8.78,8.75,8.75,34500.0,8.77,8.78,8.75,8.75,34500.0
2009-02-02 11:25:00,8.75,8.76,8.75,8.75,16200.0,8.75,8.76,8.75,8.75,16200.0
2009-02-02 11:30:00,8.75,8.82,8.75,8.81,185700.0,8.75,8.82,8.75,8.81,185700.0
2009-02-02 11:35:00,8.81,8.82,8.77,8.77,59300.0,8.81,8.82,8.77,8.77,59300.0
2009-02-02 11:40:00,8.77,8.77,8.75,8.77,37800.0,8.77,8.77,8.75,8.77,37800.0
2009-02-02 11:45:00,8.76,8.78,8.76,8.78,41200.0,8.76,8.78,8.76,8.78,41200.0
2009-02-02 11:50:00,8.77,8.79,8.77,8.78,83800.0,8.77,8.79,8.77,8.78,83800.0
2009-02-02 11:55:00,8.78,8.78,8.76,8.78,65500.0,8.78,8.78,8.76,8.78,65500.0
2009-02-02 12:00:00,8.78,8.84,8.77,8.79,133900.0,8.78,8.84,8.77,8.79,133900.0
2009-02-02 12:05:00,8.79,8.79,8.75,8.77,180500.0,8.79,8.79,8.75,8.77,180500.0
2009-02-02 12:10:00,8.77,8.77,8.75,8.77,130800.0,8.77,8.77,8.75,8.77,130800.0
2009-02-02 12:15:00,8.77,8.78,8.76,8.77,34700.0,8.77,8.78,8.76,8.77,34700.0
2009-02-02 12:20:00,8.77,8.78,8.76,8.77,178100.0,8.77,8.78,8.76,8.77,178100.0
2009-02-02 12:25:00,8.77,8.78,8.76,8.78,24500.0,8.77,8.78,8.76,8.78,24500.0
2009-02-02 12:30:00,8.78,8.83,8.78,8.83,105400.0,8.78,8.83,8.78,8.83,105400.0
2009-02-02 12:35:00,8.82,8.83,8.81,8.83,113100.0,8.82,8.83,8.81,8.83,113100.0
2009-02-02 12:40:00,8.83,8.85,8.8,8.81,109900.0,8.83,8.85,8.8,8.81,109900.0
2009-02-02 12:45:00,8.8,8.84,8.8,8.83,113600.0,8.8,8.84,8.8,8.83,113600.0
2009-02-02 12:50:00,8.83,8.86,8.82,8.82,127400.0,8.83,8.86,8.82,8.82,127400.0
2009-02-02 12:55:00,8.82,8.85,8.82,8.85,50600.0,8.82,8.85,8.82,8.85,50600.0
2009-02-02 13:00:00,8.85,8.85,8.82,8.82,62600.0,8.85,8.85,8.82,8.82,62600.0
2009-02-02 13:05:00,8.82,8.83,8.8,8.82,58800.0,8.82,8.83,8.8,8.82,58800.0
2009-02-02 13:10:00,8.83,8.83,8.8,8.81,41900.0,8.83,8.83,8.8,8.81,41900.0
2009-02-02 13:15:00,8.8,8.81,8.78,8.79,65400.0,8.8,8.81,8.78,8.79,65400.0
2009-02-02 13:20:00,8.78,8.79,8.76,8.76,59000.0,8.78,8.79,8.76,8.76,59000.0
2009-02-02 13:25:00,8.77,8.79,8.76,8.77,64800.0,8.77,8.79,8.76,8.77,64800.0
2009-02-02 13:30:00,8.78,8.79,8.77,8.78,48800.0,8.78,8.79,8.77,8.78,48800.0
2009-02-02 13:35:00,8.79,8.8,8.77,8.8,56500.0,8.79,8.8,8.77,8.8,56500.0
2009-02-02 13:40:00,8.8,8.81,8.79,8.8,20200.0,8.8,8.81,8.79,8.8,20200.0
2009-02-02 13:45:00,8.8,8.81,8.77,8.78,83500.0,8.8,8.81,8.77,8.78,83500.0
2009-02-02 13:50:00,8.78,8.79,8.76,8.76,76500.0,8.78,8.79,8.76,8.76,76500.0
2009-02-02 13:55:00,8.76,8.77,8.75,8.75,41400.0,8.76,8.77,8.75,8.75,41400.0
2009-02-02 14:00:00,8.75,8.76,8.75,8.75,72000.0,8.75,8.76,8.75,8.75,72000.0
2009-02-02 14:05:00,8.75,8.78,8.75,8.77,91700.0,8.75,8.78,8.75,8.77,91700.0
2009-02-02 14:10:00,8.78,8.79,8.77,8.78,73800.0,8.78,8.79,8.77,8.78,73800.0
2009-02-02 14:15:00,8.78,8.79,8.77,8.78,30300.0,8.78,8.79,8.77,8.78,30300.0
2009-02-02 14:20:00,8.78,8.78,8.75,8.76,106200.0,8.78,8.78,8.75,8.76,106200.0
2009-02-02 14:25:00,8.75,8.76,8.75,8.75,55500.0,8.75,8.76,8.75,8.75,55500.0
2009-02-02 14:30:00,8.75,8.76,8.75,8.75,44600.0,8.75,8.76,8.75,8.75,44600.0
2009-02-02 14:35:00,8.75,8.76,8.73,8.73,99900.0,8.75,8.76,8.73,8.73,99900.0
2009-02-02 14:40:00,8.73,8.76,8.73,8.76,76300.0,8.73,8.76,8.73,8.76,76300.0
2009-02-02 14:45:00,8.77,8.77,8.73,8.74,72100.0,8.77,8.77,8.73,8.74,72100.0
2009-02-02 14:50:00,8.74,8.76,8.72,8.76,115600.0,8.74,8.76,8.72,8.76,115600.0
2009-02-02 14:55:00,8.76,8.76,8.75,8.75,58200.0,8.76,8.76,8.75,8.75,58200.0
2009-02-02 15:00:00,8.75,8.76,8.73,8.76,125200.0,8.75,8.76,8.73,8.76,125200.0
2009-02-02 15:05:00,8.76,8.77,8.72,8.75,147900.0,8.76,8.77,8.72,8.75,147900.0
2009-02-02 15:10:00,8.76,8.77,8.74,8.77,93100.0,8.76,8.77,8.74,8.77,93100.0
2009-02-02 15:15:00,8.77,8.77,8.74,8.74,57300.0,8.77,8.77,8.74,8.74,57300.0
2009-02-02 15:20:00,8.74,8.77,8.72,8.73,200800.0,8.74,8.77,8.72,8.73,200800.0
2009-02-02 15:25:00,8.72,8.77,8.72,8.77,156300.0,8.72,8.77,8.72,8.77,156300.0
2009-02-02 15:30:00,8.77,8.82,8.77,8.81,167000.0,8.77,8.82,8.77,8.81,167000.0
2009-02-02 15:35:00,8.8,8.82,8.77,8.77,89200.0,8.8,8.82,8.77,8.77,89200.0
2009-02-02 15:40:00,8.77,8.83,8.77,8.79,255800.0,8.77,8.83,8.77,8.79,255800.0
2009-02-02 15:45:00,8.79,8.81,8.78,8.78,118100.0,8.79,8.81,8.78,8.78,118100.0
2009-02-02 15:50:00,8.79,8.81,8.78,8.81,197800.0,8.79,8.81,8.78,8.81,197800.0
2009-02-02 15:55:00,8.81,8.81,8.75,8.78,401600.0,8.81,8.81,8.75,8.78,401600.0
2009-02-03 09:30:00,8.91,8.91,8.7,8.84,125600.0,8.91,8.91,8.7,8.84,125600.0
2009-02-03 09:35:00,8.84,8.86,8.76,8.8,81000.0,8.84,8.86,8.76,8.8,81000.0
2009-02-03 09:40:00,8.8,8.85,8.76,8.8,163000.0,8.8,8.85,8.76,8.8,163000.0
2009-02-03 09:45:00,8.8,8.84,8.77,8.83,90900.0,8.8,8.84,8.77,8.83,90900.0
2009-02-03 09:50:00,8.84,8.85,8.8,8.82,199700.0,8.84,8.85,8.8,8.82,199700.0
2009-02-03 09:55:00,8.82,8.83,8.81,8.82,105400.0,8.82,8.83,8.81,8.82,105400.0
2009-02-03 10:00:00,8.82,8.9,8.82,8.84,252300.0,8.82,8.9,8.82,8.84,252300.0
2009-02-03 10:05:00,8.85,8.9,8.84,8.86,107800.0,8.85,8.9,8.84,8.86,107800.0
2009-02-03 10:10:00,8.85,8.85,8.79,8.82,47200.0,8.85,8.85,8.79,8.82,47200.0
2009-02-03 10:15:00,8.81,8.84,8.75,8.76,116200.0,8.81,8.84,8.75,8.76,116200.0
2009-02-03 10:20:00,8.75,8.78,8.73,8.73,96800.0,8.75,8.78,8.73,8.73,96800.0
2009-02-03 10:25:00,8.73,8.78,8.71,8.78,65800.0,8.73,8.78,8.71,8.78,65800.0
2009-02-03 10:30:00,8.77,8.78,8.75,8.76,72500.0,8.77,8.78,8.75,8.76,72500.0
2009-02-03 10:35:00,8.77,8.82,8.77,8.78,68700.0,8.77,8.82,8.77,8.78,68700.0
2009-02-03 10:40:00,8.78,8.84,8.78,8.84,71900.0,8.78,8.84,8.78,8.84,71900.0
2009-02-03 10:45:00,8.84,8.88,8.83,8.83,109300.0,8.84,8.88,8.83,8.83,109300.0
2009-02-03 10:50:00,8.83,8.84,8.8,8.8,86100.0,8.83,8.84,8.8,8.8,86100.0
2009-02-03 10:55:00,8.8,8.8,8.75,8.76,91500.0,8.8,8.8,8.75,8.76,91500.0
2009-02-03 11:00:00,8.75,8.78,8.75,8.77,72900.0,8.75,8.78,8.75,8.77,72900.0
2009-02-03 11:05:00,8.78,8.79,8.75,8.75,86900.0,8.78,8.79,8.75,8.75,86900.0
2009-02-03 11:10:00,8.75,8.77,8.75,8.75,26200.0,8.75,8.77,8.75,8.75,26200.0
2009-02-03 11:15:00,8.75,8.77,8.74,8.74,97000.0,8.75,8.77,8.74,8.74,97000.0
2009-02-03 11:20:00,8.74,8.78,8.74,8.78,63100.0,8.74,8.78,8.74,8.78,63100.0
2009-02-03 11:25:00,8.77,8.77,8.75,8.75,70900.0,8.77,8.77,8.75,8.75,70900.0
2009-02-03 11:30:00,8.75,8.76,8.75,8.75,30400.0,8.75,8.76,8.75,8.75,30400.0
2009-02-03 11:35:00,8.75,8.76,8.74,8.74,90000.0,8.75,8.76,8.74,8.74,90000.0
2009-02-03 11:40:00,8.75,8.76,8.74,8.75,83700.0,8.75,8.76,8.74,8.75,83700.0
2009-02-03 11:45:00,8.75,8.75,8.74,8.74,102700.0,8.75,8.75,8.74,8.74,102700.0
2009-02-03 11:50:00,8.75,8.76,8.73,8.74,82800.0,8.75,8.76,8.73,8.74,82800.0
2009-02-03 11:55:00,8.75,8.76,8.73,8.73,85600.0,8.75,8.76,8.73,8.73,85600.0
2009-02-03 12:00:00,8.74,8.76,8.73,8.75,121600.0,8.74,8.76,8.73,8.75,121600.0
2009-02-03 12:05:00,8.74,8.74,8.69,8.7,145400.0,8.74,8.74,8.69,8.7,145400.0
2009-02-03 12:10:00,8.7,8.7,8.69,8.69,80300.0,8.7,8.7,8.69,8.69,80300.0
2009-02-03 12:15:00,8.69,8.71,8.66,8.67,138700.0,8.69,8.71,8.66,8.67,138700.0
2009-02-03 12:20:00,8.66,8.67,8.64,8.66,166700.0,8.66,8.67,8.64,8.66,166700.0
2009-02-03 12:25:00,8.66,8.7,8.66,8.67,86200.0,8.66,8.7,8.66,8.67,86200.0
2009-02-03 12:30:00,8.68,8.73,8.68,8.72,57300.0,8.68,8.73,8.68,8.72,57300.0
2009-02-03 12:35:00,8.72,8.72,8.68,8.71,72000.0,8.72,8.72,8.68,8.71,72000.0
2009-02-03 12:40:00,8.71,8.72,8.69,8.71,59500.0,8.71,8.72,8.69,8.71,59500.0
2009-02-03 12:45:00,8.72,8.72,8.68,8.7,114700.0,8.72,8.72,8.68,8.7,114700.0
2009-02-03 12:50:00,8.7,8.7,8.69,8.69,34000.0,8.7,8.7,8.69,8.69,34000.0
2009-02-03 12:55:00,8.69,8.7,8.66,8.66,73300.0,8.69,8.7,8.66,8.66,73300.0
2009-02-03 13:00:00,8.66,8.67,8.65,8.66,133900.0,8.66,8.67,8.65,8.66,133900.0
2009-02-03 13:05:00,8.66,8.67,8.65,8.66,147200.0,8.66,8.67,8.65,8.66,147200.0
2009-02-03 13:10:00,8.65,8.67,8.65,8.66,78200.0,8.65,8.67,8.65,8.66,78200.0
2009-02-03 13:15:00,8.66,8.71,8.66,8.69,96200.0,8.66,8.71,8.66,8.69,96200.0
2009-02-03 13:20:00,8.69,8.7,8.68,8.69,24600.0,8.69,8.7,8.68,8.69,24600.0
2009-02-03 13:25:00,8.69,8.69,8.65,8.65,69700.0,8.69,8.69,8.65,8.65,69700.0
2009-02-03 13:30:00,8.66,8.68,8.65,8.67,55800.0,8.66,8.68,8.65,8.67,55800.0
2009-02-03 13:35:00,8.67,8.7,8.67,8.7,90300.0,8.67,8.7,8.67,8.7,90300.0
2009-02-03 13:40:00,8.71,8.74,8.68,8.7,202500.0,8.71,8.74,8.68,8.7,202500.0
2009-02-03 13:45:00,8.7,8.71,8.68,8.71,122500.0,8.7,8.71,8.68,8.71,122500.0
2009-02-03 13:50:00,8.7,8.71,8.68,8.7,96000.0,8.7,8.71,8.68,8.7,96000.0
2009-02-03 13:55:00,8.7,8.77,8.7,8.77,91500.0,8.7,8.77,8.7,8.77,91500.0
2009-02-03 14:00:00,8.77,8.77,8.72,8.73,78700.0,8.77,8.77,8.72,8.73,78700.0
2009-02-03 14:05:00,8.72,8.77,8.72,8.77,96000.0,8.72,8.77,8.72,8.77,96000.0
2009-02-03 14:10:00,8.77,8.81,8.76,8.8,107700.0,8.77,8.81,8.76,8.8,107700.0
2009-02-03 14:15:00,8.8,8.8,8.76,8.76,250500.0,8.8,8.8,8.76,8.76,250500.0
2009-02-03 14:20:00,8.76,8.77,8.75,8.76,140900.0,8.76,8.77,8.75,8.76,140900.0
2009-02-03 14:25:00,8.76,8.76,8.69,8.7,152300.0,8.76,8.76,8.69,8.7,152300.0
2009-02-03 14:30:00,8.69,8.76,8.69,8.75,274400.0,8.69,8.76,8.69,8.75,274400.0
2009-02-03 14:35:00,8.75,8.78,8.75,8.78,292000.0,8.75,8.78,8.75,8.78,292000.0
2009-02-03 14:40:00,8.78,8.78,8.76,8.78,370700.0,8.78,8.78,8.76,8.78,370700.0
2009-02-03 14:45:00,8.78,8.81,8.76,8.81,241300.0,8.78,8.81,8.76,8.81,241300.0
2009-02-03 14:50:00,8.81,8.81,8.77,8.79,294500.0,8.81,8.81,8.77,8.79,294500.0
2009-02-03 14:55:00,8.79,8.8,8.77,8.77,237200.0,8.79,8.8,8.77,8.77,237200.0
2009-02-03 15:00:00,8.77,8.8,8.75,8.75,146900.0,8.77,8.8,8.75,8.75,146900.0
2009-02-03 15:05:00,8.75,8.81,8.74,8.81,260700.0,8.75,8.81,8.74,8.81,260700.0
2009-02-03 15:10:00,8.82,8.82,8.78,8.8,325800.0,8.82,8.82,8.78,8.8,325800.0
2009-02-03 15:15:00,8.8,8.8,8.77,8.8,252400.0,8.8,8.8,8.77,8.8,252400.0
2009-02-03 15:20:00,8.8,8.81,8.79,8.8,224800.0,8.8,8.81,8.79,8.8,224800.0
2009-02-03 15:25:00,8.8,8.8,8.76,8.76,239100.0,8.8,8.8,8.76,8.76,239100.0
2009-02-03 15:30:00,8.77,8.8,8.77,8.8,526700.0,8.77,8.8,8.77,8.8,526700.0
2009-02-03 15:35:00,8.8,8.81,8.78,8.81,631100.0,8.8,8.81,8.78,8.81,631100.0
2009-02-03 15:40:00,8.81,8.81,8.77,8.77,462000.0,8.81,8.81,8.77,8.77,462000.0
2009-02-03 15:45:00,8.77,8.8,8.76,8.8,610700.0,8.77,8.8,8.76,8.8,610700.0
2009-02-03 15:50:00,8.79,8.84,8.79,8.83,719500.0,8.79,8.84,8.79,8.83,719500.0
2009-02-03 15:55:00,8.83,8.84,8.76,8.77,658000.0,8.83,8.84,8.76,8.77,658000.0
2009-02-04 09:30:00,8.82,8.99,8.66,8.97,207400.0,8.82,8.99,8.66,8.97,207400.0
2009-02-04 09:35:00,8.97,9.04,8.97,9.04,198800.0,8.97,9.04,8.97,9.04,198800.0
2009-02-04 09:40:00,9.04,9.1,9.02,9.05,182700.0,9.04,9.1,9.02,9.05,182700.0
2009-02-04 09:45:00,9.05,9.13,9.03,9.1,164000.0,9.05,9.13,9.03,9.1,164000.0
2009-02-04 09:50:00,9.09,9.16,9.06,9.14,178600.0,9.09,9.16,9.06,9.14,178600.0
2009-02-04 09:55:00,9.15,9.18,9.14,9.15,163700.0,9.15,9.18,9.14,9.15,163700.0
2009-02-04 10:00:00,9.15,9.18,9.14,9.14,174400.0,9.15,9.18,9.14,9.14,174400.0
2009-02-04 10:05:00,9.14,9.2,9.14,9.15,291500.0,9.14,9.2,9.14,9.15,291500.0
2009-02-04 10:10:00,9.16,9.26,9.15,9.25,230600.0,9.16,9.26,9.15,9.25,230600.0
2009-02-04 10:15:00,9.26,9.26,9.2,9.23,170600.0,9.26,9.26,9.2,9.23,170600.0
2009-02-04 10:20:00,9.22,9.27,9.21,9.25,262900.0,9.22,9.27,9.21,9.25,262900.0
2009-02-04 10:25:00,9.25,9.36,9.25,9.35,322200.0,9.25,9.36,9.25,9.35,322200.0
2009-02-04 10:30:00,9.35,9.43,9.32,9.38,500300.0,9.35,9.43,9.32,9.38,500300.0
2009-02-04 10:35:00,9.38,9.39,9.3,9.3,182300.0,9.38,9.39,9.3,9.3,182300.0
2009-02-04 10:40:00,9.3,9.31,9.27,9.31,224600.0,9.3,9.31,9.27,9.31,224600.0
2009-02-04 10:45:00,9.3,9.34,9.28,9.29,242000.0,9.3,9.34,9.28,9.29,242000.0
2009-02-04 10:50:00,9.29,9.3,9.26,9.26,196400.0,9.29,9.3,9.26,9.26,196400.0
2009-02-04 10:55:00,9.26,9.35,9.25,9.33,167800.0,9.26,9.35,9.25,9.33,167800.0
2009-02-04 11:00:00,9.33,9.33,9.27,9.28,89700.0,9.33,9.33,9.27,9.28,89700.0
2009-02-04 11:05:00,9.27,9.29,9.24,9.27,68600.0,9.27,9.29,9.24,9.27,68600.0
2009-02-04 11:10:00,9.27,9.28,9.21,9.22,188500.0,9.27,9.28,9.21,9.22,188500.0
2009-02-04 11:15:00,9.22,9.25,9.17,9.24,224600.0,9.22,9.25,9.17,9.24,224600.0
2009-02-04 11:20:00,9.24,9.25,9.22,9.22,234700.0,9.24,9.25,9.22,9.22,234700.0
2009-02-04 11:25:00,9.23,9.24,9.18,9.19,99800.0,9.23,9.24,9.18,9.19,99800.0
2009-02-04 11:30:00,9.18,9.19,9.18,9.18,31000.0,9.18,9.19,9.18,9.18,31000.0
2009-02-04 11:35:00,9.18,9.19,9.16,9.17,86600.0,9.18,9.19,9.16,9.17,86600.0
2009-02-04 11:40:00,9.17,9.18,9.15,9.16,212900.0,9.17,9.18,9.15,9.16,212900.0
2009-02-04 11:45:00,9.16,9.17,9.11,9.11,300500.0,9.16,9.17,9.11,9.11,300500.0
2009-02-04 11:50:00,9.11,9.15,9.1,9.13,163300.0,9.11,9.15,9.1,9.13,163300.0
2009-02-04 11:55:00,9.13,9.15,9.12,9.14,244000.0,9.13,9.15,9.12,9.14,244000.0
2009-02-04 12:00:00,9.14,9.2,9.14,9.18,84800.0,9.14,9.2,9.14,9.18,84800.0
2009-02-04 12:05:00,9.18,9.19,9.16,9.16,41600.0,9.18,9.19,9.16,9.16,41600.0
2009-02-04 12:10:00,9.16,9.17,9.16,9.16,64200.0,9.16,9.17,9.16,9.16,64200.0
2009-02-04 12:15:00,9.17,9.17,9.16,9.16,20800.0,9.17,9.17,9.16,9.16,20800.0
2009-02-04 12:20:00,9.16,9.17,9.13,9.13,102600.0,9.16,9.17,9.13,9.13,102600.0
2009-02-04 12:25:00,9.13,9.16,9.13,9.15,39800.0,9.13,9.16,9.13,9.15,39800.0
2009-02-04 12:30:00,9.15,9.19,9.14,9.18,40100.0,9.15,9.19,9.14,9.18,40100.0
2009-02-04 12:35:00,9.18,9.19,9.16,9.18,54800.0,9.18,9.19,9.16,9.18,54800.0
2009-02-04 12:40:00,9.18,9.2,9.16,9.2,42600.0,9.18,9.2,9.16,9.2,42600.0
2009-02-04 12:45:00,9.19,9.21,9.18,9.19,32900.0,9.19,9.21,9.18,9.19,32900.0
2009-02-04 12:50:00,9.2,9.2,9.15,9.16,61700.0,9.2,9.2,9.15,9.16,61700.0
2009-02-04 12:55:00,9.15,9.16,9.14,9.16,25400.0,9.15,9.16,9.14,9.16,25400.0
2009-02-04 13:00:00,9.16,9.16,9.14,9.14,17700.0,9.16,9.16,9.14,9.14,17700.0
2009-02-04 13:05:00,9.15,9.15,9.13,9.15,49100.0,9.15,9.15,9.13,9.15,49100.0
2009-02-04 13:10:00,9.15,9.19,9.14,9.19,176300.0,9.15,9.19,9.14,9.19,176300.0
2009-02-04 13:15:00,9.19,9.21,9.17,9.18,82000.0,9.19,9.21,9.17,9.18,82000.0
2009-02-04 13:20:00,9.18,9.2,9.17,9.17,66100.0,9.18,9.2,9.17,9.17,66100.0
2009-02-04 13:25:00,9.17,9.21,9.17,9.2,98500.0,9.17,9.21,9.17,9.2,98500.0
2009-02-04 13:30:00,9.2,9.2,9.17,9.17,68700.0,9.2,9.2,9.17,9.17,68700.0
2009-02-04 13:35:00,9.17,9.18,9.12,9.13,86500.0,9.17,9.18,9.12,9.13,86500.0
2009-02-04 13:40:00,9.12,9.13,9.07,9.08,76400.0,9.12,9.13,9.07,9.08,76400.0
2009-02-04 13:45:00,9.08,9.08,9.01,9.02,175400.0,9.08,9.08,9.01,9.02,175400.0
2009-02-04 13:50:00,9.01,9.08,9.01,9.03,192900.0,9.01,9.08,9.01,9.03,192900.0
2009-02-04 13:55:00,9.03,9.08,9.01,9.07,93000.0,9.03,9.08,9.01,9.07,93000.0
2009-02-04 14:00:00,9.06,9.07,9.04,9.07,75400.0,9.06,9.07,9.04,9.07,75400.0
2009-02-04 14:05:00,9.06,9.08,9.05,9.05,81100.0,9.06,9.08,9.05,9.05,81100.0
2009-02-04 14:10:00,9.05,9.07,8.99,9.01,190000.0,9.05,9.07,8.99,9.01,190000.0
2009-02-04 14:15:00,9.02,9.07,9.01,9.06,234500.0,9.02,9.07,9.01,9.06,234500.0
2009-02-04 14:20:00,9.05,9.08,8.98,9.01,76600.0,9.05,9.08,8.98,9.01,76600.0
2009-02-04 14:25:00,9.02,9.06,9.0,9.04,79800.0,9.02,9.06,9.0,9.04,79800.0
2009-02-04 14:30:00,9.04,9.04,9.01,9.04,54100.0,9.04,9.04,9.01,9.04,54100.0
2009-02-04 14:35:00,9.04,9.11,9.04,9.1,154200.0,9.04,9.11,9.04,9.1,154200.0
2009-02-04 14:40:00,9.09,9.11,9.07,9.08,124100.0,9.09,9.11,9.07,9.08,124100.0
2009-02-04 14:45:00,9.08,9.1,9.04,9.08,108400.0,9.08,9.1,9.04,9.08,108400.0
2009-02-04 14:50:00,9.07,9.1,9.05,9.07,151500.0,9.07,9.1,9.05,9.07,151500.0
2009-02-04 14:55:00,9.08,9.16,9.05,9.13,213000.0,9.08,9.16,9.05,9.13,213000.0
2009-02-04 15:00:00,9.13,9.16,9.1,9.15,280600.0,9.13,9.16,9.1,9.15,280600.0
2009-02-04 15:05:00,9.15,9.15,9.09,9.12,128400.0,9.15,9.15,9.09,9.12,128400.0
2009-02-04 15:10:00,9.11,9.14,9.02,9.05,173900.0,9.11,9.14,9.02,9.05,173900.0
2009-02-04 15:15:00,9.05,9.11,9.05,9.08,174400.0,9.05,9.11,9.05,9.08,174400.0
2009-02-04 15:20:00,9.1,9.1,9.03,9.05,105900.0,9.1,9.1,9.03,9.05,105900.0
2009-02-04 15:25:00,9.05,9.1,9.04,9.06,110500.0,9.05,9.1,9.04,9.06,110500.0
2009-02-04 15:30:00,9.06,9.12,9.05,9.1,191500.0,9.06,9.12,9.05,9.1,191500.0
2009-02-04 15:35:00,9.09,9.15,9.08,9.11,170300.0,9.09,9.15,9.08,9.11,170300.0
2009-02-04 15:40:00,9.11,9.15,9.1,9.14,275000.0,9.11,9.15,9.1,9.14,275000.0
2009-02-04 15:45:00,9.14,9.14,9.08,9.09,208500.0,9.14,9.14,9.08,9.09,208500.0
2009-02-04 15:50:00,9.09,9.13,9.08,9.13,333900.0,9.09,9.13,9.08,9.13,333900.0
2009-02-04 15:55:00,9.13,9.13,9.08,9.08,409600.0,9.13,9.13,9.08,9.08,409600.0
2009-02-05 09:30:00,9.13,9.15,9.04,9.06,57300.0,9.13,9.15,9.04,9.06,57300.0
2009-02-05 09:35:00,9.05,9.11,9.04,9.06,63100.0,9.05,9.11,9.04,9.06,63100.0
2009-02-05 09:40:00,9.07,9.15,9.05,9.12,151600.0,9.07,9.15,9.05,9.12,151600.0
2009-02-05 09:45:00,9.12,9.12,9.03,9.03,155600.0,9.12,9.12,9.03,9.03,155600.0
2009-02-05 09:50:00,9.03,9.03,8.9,8.9,248000.0,9.03,9.03,8.9,8.9,248000.0
2009-02-05 09:55:00,8.9,8.92,8.88,8.91,79600.0,8.9,8.92,8.88,8.91,79600.0
2009-02-05 10:00:00,8.92,8.97,8.91,8.97,90400.0,8.92,8.97,8.91,8.97,90400.0
2009-02-05 10:05:00,8.97,8.99,8.95,8.98,109300.0,8.97,8.99,8.95,8.98,109300.0
2009-02-05 10:10:00,8.98,9.02,8.98,9.02,62800.0,8.98,9.02,8.98,9.02,62800.0
2009-02-05 10:15:00,9.01,9.02,8.97,9.02,67200.0,9.01,9.02,8.97,9.02,67200.0
2009-02-05 10:20:00,9.01,9.06,8.99,9.05,142000.0,9.01,9.06,8.99,9.05,142000.0
2009-02-05 10:25:00,9.05,9.05,9.01,9.05,147400.0,9.05,9.05,9.01,9.05,147400.0
2009-02-05 10:30:00,9.05,9.06,9.02,9.05,153800.0,9.05,9.06,9.02,9.05,153800.0
2009-02-05 10:35:00,9.06,9.06,8.99,9.01,234100.0,9.06,9.06,8.99,9.01,234100.0
2009-02-05 10:40:00,9.01,9.07,9.0,9.06,121600.0,9.01,9.07,9.0,9.06,121600.0
2009-02-05 10:45:00,9.07,9.08,9.04,9.04,117500.0,9.07,9.08,9.04,9.04,117500.0
2009-02-05 10:50:00,9.05,9.05,8.99,9.03,179600.0,9.05,9.05,8.99,9.03,179600.0
2009-02-05 10:55:00,9.03,9.12,9.02,9.07,499400.0,9.03,9.12,9.02,9.07,499400.0
2009-02-05 11:00:00,9.07,9.17,9.06,9.15,447100.0,9.07,9.17,9.06,9.15,447100.0
2009-02-05 11:05:00,9.15,9.19,9.12,9.15,185500.0,9.15,9.19,9.12,9.15,185500.0
2009-02-05 11:10:00,9.16,9.18,9.11,9.13,124900.0,9.16,9.18,9.11,9.13,124900.0
2009-02-05 11:15:00,9.14,9.16,9.13,9.14,65600.0,9.14,9.16,9.13,9.14,65600.0
2009-02-05 11:20:00,9.14,9.19,9.14,9.19,51900.0,9.14,9.19,9.14,9.19,51900.0
2009-02-05 11:25:00,9.18,9.2,9.15,9.15,61600.0,9.18,9.2,9.15,9.15,61600.0
2009-02-05 11:30:00,9.15,9.2,9.15,9.2,63200.0,9.15,9.2,9.15,9.2,63200.0
2009-02-05 11:35:00,9.19,9.27,9.19,9.25,278200.0,9.19,9.27,9.19,9.25,278200.0
2009-02-05 11:40:00,9.25,9.27,9.21,9.22,191600.0,9.25,9.27,9.21,9.22,191600.0
2009-02-05 11:45:00,9.22,9.23,9.18,9.23,134600.0,9.22,9.23,9.18,9.23,134600.0
2009-02-05 11:50:00,9.23,9.25,9.18,9.22,126300.0,9.23,9.25,9.18,9.22,126300.0
2009-02-05 11:55:00,9.22,9.29,9.2,9.28,253400.0,9.22,9.29,9.2,9.28,253400.0
2009-02-05 12:00:00,9.28,9.35,9.28,9.34,145500.0,9.28,9.35,9.28,9.34,145500.0
2009-02-05 12:05:00,9.34,9.35,9.31,9.33,160300.0,9.34,9.35,9.31,9.33,160300.0
2009-02-05 12:10:00,9.33,9.35,9.31,9.33,122800.0,9.33,9.35,9.31,9.33,122800.0
2009-02-05 12:15:00,9.33,9.36,9.33,9.34,204000.0,9.33,9.36,9.33,9.34,204000.0
2009-02-05 12:20:00,9.35,9.41,9.34,9.41,230100.0,9.35,9.41,9.34,9.41,230100.0
2009-02-05 12:25:00,9.42,9.42,9.35,9.37,142700.0,9.42,9.42,9.35,9.37,142700.0
2009-02-05 12:30:00,9.37,9.42,9.36,9.37,194600.0,9.37,9.42,9.36,9.37,194600.0
2009-02-05 12:35:00,9.37,9.41,9.37,9.4,124000.0,9.37,9.41,9.37,9.4,124000.0
2009-02-05 12:40:00,9.39,9.42,9.38,9.4,122700.0,9.39,9.42,9.38,9.4,122700.0
2009-02-05 12:45:00,9.4,9.43,9.37,9.37,72400.0,9.4,9.43,9.37,9.37,72400.0
2009-02-05 12:50:00,9.37,9.37,9.29,9.29,237100.0,9.37,9.37,9.29,9.29,237100.0
2009-02-05 12:55:00,9.3,9.34,9.28,9.3,238500.0,9.3,9.34,9.28,9.3,238500.0
2009-02-05 13:00:00,9.29,9.32,9.26,9.3,220700.0,9.29,9.32,9.26,9.3,220700.0
2009-02-05 13:05:00,9.3,9.36,9.26,9.36,133300.0,9.3,9.36,9.26,9.36,133300.0
2009-02-05 13:10:00,9.36,9.37,9.31,9.33,91600.0,9.36,9.37,9.31,9.33,91600.0
2009-02-05 13:15:00,9.33,9.33,9.27,9.28,44700.0,9.33,9.33,9.27,9.28,44700.0
2009-02-05 13:20:00,9.28,9.29,9.23,9.24,92700.0,9.28,9.29,9.23,9.24,92700.0
2009-02-05 13:25:00,9.24,9.28,9.23,9.27,78900.0,9.24,9.28,9.23,9.27,78900.0
2009-02-05 13:30:00,9.28,9.31,9.27,9.3,62600.0,9.28,9.31,9.27,9.3,62600.0
2009-02-05 13:35:00,9.3,9.32,9.27,9.3,65900.0,9.3,9.32,9.27,9.3,65900.0
2009-02-05 13:40:00,9.3,9.34,9.28,9.34,53500.0,9.3,9.34,9.28,9.34,53500.0
2009-02-05 13:45:00,9.34,9.35,9.29,9.32,73400.0,9.34,9.35,9.29,9.32,73400.0
2009-02-05 13:50:00,9.32,9.33,9.29,9.31,43900.0,9.32,9.33,9.29,9.31,43900.0
2009-02-05 13:55:00,9.31,9.31,9.26,9.28,56300.0,9.31,9.31,9.26,9.28,56300.0
2009-02-05 14:00:00,9.27,9.34,9.27,9.32,76000.0,9.27,9.34,9.27,9.32,76000.0
2009-02-05 14:05:00,9.32,9.36,9.32,9.34,28800.0,9.32,9.36,9.32,9.34,28800.0
2009-02-05 14:10:00,9.34,9.35,9.31,9.32,55300.0,9.34,9.35,9.31,9.32,55300.0
2009-02-05 14:15:00,9.32,9.36,9.3,9.35,139300.0,9.32,9.36,9.3,9.35,139300.0
2009-02-05 14:20:00,9.35,9.39,9.34,9.35,217100.0,9.35,9.39,9.34,9.35,217100.0
2009-02-05 14:25:00,9.34,9.38,9.34,9.38,95100.0,9.34,9.38,9.34,9.38,95100.0
2009-02-05 14:30:00,9.38,9.39,9.34,9.35,181100.0,9.38,9.39,9.34,9.35,181100.0
2009-02-05 14:35:00,9.35,9.37,9.33,9.34,116500.0,9.35,9.37,9.33,9.34,116500.0
2009-02-05 14:40:00,9.34,9.34,9.29,9.33,148100.0,9.34,9.34,9.29,9.33,148100.0
2009-02-05 14:45:00,9.34,9.36,9.31,9.32,88400.0,9.34,9.36,9.31,9.32,88400.0
2009-02-05 14:50:00,9.31,9.38,9.29,9.36,356400.0,9.31,9.38,9.29,9.36,356400.0
2009-02-05 14:55:00,9.36,9.39,9.33,9.35,99700.0,9.36,9.39,9.33,9.35,99700.0
2009-02-05 15:00:00,9.35,9.37,9.25,9.25,160000.0,9.35,9.37,9.25,9.25,160000.0
2009-02-05 15:05:00,9.24,9.31,9.23,9.26,127100.0,9.24,9.31,9.23,9.26,127100.0
2009-02-05 15:10:00,9.26,9.31,9.26,9.28,113400.0,9.26,9.31,9.26,9.28,113400.0
2009-02-05 15:15:00,9.29,9.32,9.26,9.29,133500.0,9.29,9.32,9.26,9.29,133500.0
2009-02-05 15:20:00,9.28,9.33,9.28,9.3,150200.0,9.28,9.33,9.28,9.3,150200.0
2009-02-05 15:25:00,9.3,9.35,9.3,9.32,166700.0,9.3,9.35,9.3,9.32,166700.0
2009-02-05 15:30:00,9.32,9.33,9.28,9.31,161800.0,9.32,9.33,9.28,9.31,161800.0
2009-02-05 15:35:00,9.3,9.34,9.3,9.33,164300.0,9.3,9.34,9.3,9.33,164300.0
2009-02-05 15:40:00,9.33,9.38,9.33,9.36,228700.0,9.33,9.38,9.33,9.36,228700.0
2009-02-05 15:45:00,9.36,9.36,9.32,9.34,153400.0,9.36,9.36,9.32,9.34,153400.0
2009-02-05 15:50:00,9.34,9.36,9.31,9.33,288800.0,9.34,9.36,9.31,9.33,288800.0
2009-02-05 15:55:00,9.33,9.35,9.31,9.32,332800.0,9.33,9.35,9.31,9.32,332800.0
2009-02-06 09:30:00,9.33,9.33,9.2,9.23,98300.0,9.33,9.33,9.2,9.23,98300.0
2009-02-06 09:35:00,9.22,9.32,9.22,9.31,183200.0,9.22,9.32,9.22,9.31,183200.0
2009-02-06 09:40:00,9.3,9.37,9.29,9.36,146800.0,9.3,9.37,9.29,9.36,146800.0
2009-02-06 09:45:00,9.36,9.4,9.32,9.33,158900.0,9.36,9.4,9.32,9.33,158900.0
2009-02-06 09:50:00,9.33,9.35,9.3,9.33,102100.0,9.33,9.35,9.3,9.33,102100.0
2009-02-06 09:55:00,9.34,9.36,9.31,9.35,95400.0,9.34,9.36,9.31,9.35,95400.0
2009-02-06 10:00:00,9.35,9.37,9.31,9.33,67000.0,9.35,9.37,9.31,9.33,67000.0
2009-02-06 10:05:00,9.32,9.32,9.27,9.3,232000.0,9.32,9.32,9.27,9.3,232000.0
2009-02-06 10:10:00,9.3,9.31,9.28,9.31,109800.0,9.3,9.31,9.28,9.31,109800.0
2009-02-06 10:15:00,9.31,9.32,9.28,9.28,108200.0,9.31,9.32,9.28,9.28,108200.0
2009-02-06 10:20:00,9.28,9.29,9.24,9.27,159800.0,9.28,9.29,9.24,9.27,159800.0
2009-02-06 10:25:00,9.27,9.29,9.25,9.27,75400.0,9.27,9.29,9.25,9.27,75400.0
2009-02-06 10:30:00,9.27,9.28,9.24,9.28,79100.0,9.27,9.28,9.24,9.28,79100.0
2009-02-06 10:35:00,9.29,9.3,9.27,9.3,52900.0,9.29,9.3,9.27,9.3,52900.0
2009-02-06 10:40:00,9.29,9.29,9.25,9.26,94600.0,9.29,9.29,9.25,9.26,94600.0
2009-02-06 10:45:00,9.26,9.3,9.26,9.27,63900.0,9.26,9.3,9.26,9.27,63900.0
2009-02-06 10:50:00,9.28,9.28,9.26,9.28,44400.0,9.28,9.28,9.26,9.28,44400.0
2009-02-06 10:55:00,9.29,9.3,9.26,9.29,83000.0,9.29,9.3,9.26,9.29,83000.0
2009-02-06 11:00:00,9.29,9.33,9.29,9.29,91400.0,9.29,9.33,9.29,9.29,91400.0
2009-02-06 11:05:00,9.3,9.34,9.29,9.32,57200.0,9.3,9.34,9.29,9.32,57200.0
2009-02-06 11:10:00,9.32,9.35,9.32,9.35,149000.0,9.32,9.35,9.32,9.35,149000.0
2009-02-06 11:15:00,9.35,9.36,9.32,9.34,85200.0,9.35,9.36,9.32,9.34,85200.0
2009-02-06 11:20:00,9.34,9.34,9.31,9.33,33200.0,9.34,9.34,9.31,9.33,33200.0
2009-02-06 11:25:00,9.32,9.32,9.29,9.3,24700.0,9.32,9.32,9.29,9.3,24700.0
2009-02-06 11:30:00,9.31,9.31,9.3,9.31,22900.0,9.31,9.31,9.3,9.31,22900.0
2009-02-06 11:35:00,9.31,9.31,9.29,9.29,23300.0,9.31,9.31,9.29,9.29,23300.0
2009-02-06 11:40:00,9.3,9.33,9.29,9.33,21300.0,9.3,9.33,9.29,9.33,21300.0
2009-02-06 11:45:00,9.33,9.34,9.31,9.33,28200.0,9.33,9.34,9.31,9.33,28200.0
2009-02-06 11:50:00,9.32,9.36,9.32,9.35,37300.0,9.32,9.36,9.32,9.35,37300.0
2009-02-06 11:55:00,9.35,9.38,9.35,9.38,70600.0,9.35,9.38,9.35,9.38,70600.0
2009-02-06 12:00:00,9.37,9.39,9.34,9.38,79500.0,9.37,9.39,9.34,9.38,79500.0
2009-02-06 12:05:00,9.38,9.4,9.38,9.4,18600.0,9.38,9.4,9.38,9.4,18600.0
2009-02-06 12:10:00,9.4,9.41,9.37,9.39,68400.0,9.4,9.41,9.37,9.39,68400.0
2009-02-06 12:15:00,9.39,9.4,9.37,9.37,28700.0,9.39,9.4,9.37,9.37,28700.0
2009-02-06 12:20:00,9.37,9.41,9.37,9.41,57300.0,9.37,9.41,9.37,9.41,57300.0
2009-02-06 12:25:00,9.4,9.41,9.39,9.39,59400.0,9.4,9.41,9.39,9.39,59400.0
2009-02-06 12:30:00,9.39,9.39,9.37,9.38,25000.0,9.39,9.39,9.37,9.38,25000.0
2009-02-06 12:35:00,9.38,9.43,9.38,9.42,69700.0,9.38,9.43,9.38,9.42,69700.0
2009-02-06 12:40:00,9.43,9.43,9.39,9.39,46400.0,9.43,9.43,9.39,9.39,46400.0
2009-02-06 12:45:00,9.4,9.41,9.39,9.41,49500.0,9.4,9.41,9.39,9.41,49500.0
2009-02-06 12:50:00,9.41,9.42,9.39,9.39,21600.0,9.41,9.42,9.39,9.39,21600.0
2009-02-06 12:55:00,9.4,9.42,9.39,9.42,20800.0,9.4,9.42,9.39,9.42,20800.0
2009-02-06 13:00:00,9.41,9.42,9.39,9.41,30900.0,9.41,9.42,9.39,9.41,30900.0
2009-02-06 13:05:00,9.4,9.45,9.4,9.45,46100.0,9.4,9.45,9.4,9.45,46100.0
2009-02-06 13:10:00,9.44,9.46,9.44,9.46,20400.0,9.44,9.46,9.44,9.46,20400.0
2009-02-06 13:15:00,9.45,9.48,9.45,9.47,51000.0,9.45,9.48,9.45,9.47,51000.0
2009-02-06 13:20:00,9.47,9.49,9.46,9.49,77600.0,9.47,9.49,9.46,9.49,77600.0
2009-02-06 13:25:00,9.48,9.51,9.47,9.51,218700.0,9.48,9.51,9.47,9.51,218700.0
2009-02-06 13:30:00,9.5,9.54,9.5,9.52,87300.0,9.5,9.54,9.5,9.52,87300.0
2009-02-06 13:35:00,9.53,9.56,9.52,9.56,75400.0,9.53,9.56,9.52,9.56,75400.0
2009-02-06 13:40:00,9.56,9.56,9.48,9.51,306800.0,9.56,9.56,9.48,9.51,306800.0
2009-02-06 13:45:00,9.52,9.54,9.52,9.52,38100.0,9.52,9.54,9.52,9.52,38100.0
2009-02-06 13:50:00,9.52,9.52,9.5,9.5,104300.0,9.52,9.52,9.5,9.5,104300.0
2009-02-06 13:55:00,9.5,9.51,9.49,9.51,61300.0,9.5,9.51,9.49,9.51,61300.0
2009-02-06 14:00:00,9.51,9.51,9.45,9.45,94100.0,9.51,9.51,9.45,9.45,94100.0
2009-02-06 14:05:00,9.45,9.47,9.44,9.47,89000.0,9.45,9.47,9.44,9.47,89000.0
2009-02-06 14:10:00,9.46,9.49,9.46,9.49,64300.0,9.46,9.49,9.46,9.49,64300.0
2009-02-06 14:15:00,9.49,9.5,9.43,9.43,112600.0,9.49,9.5,9.43,9.43,112600.0
2009-02-06 14:20:00,9.43,9.44,9.42,9.42,63800.0,9.43,9.44,9.42,9.42,63800.0
2009-02-06 14:25:00,9.42,9.46,9.42,9.46,233900.0,9.42,9.46,9.42,9.46,233900.0
2009-02-06 14:30:00,9.46,9.5,9.45,9.5,112500.0,9.46,9.5,9.45,9.5,112500.0
2009-02-06 14:35:00,9.51,9.52,9.45,9.45,82100.0,9.51,9.52,9.45,9.45,82100.0
2009-02-06 14:40:00,9.45,9.46,9.39,9.4,74000.0,9.45,9.46,9.39,9.4,74000.0
2009-02-06 14:45:00,9.4,9.41,9.39,9.39,45300.0,9.4,9.41,9.39,9.39,45300.0
2009-02-06 14:50:00,9.39,9.4,9.36,9.38,140900.0,9.39,9.4,9.36,9.38,140900.0
2009-02-06 14:55:00,9.38,9.4,9.37,9.37,93500.0,9.38,9.4,9.37,9.37,93500.0
2009-02-06 15:00:00,9.37,9.38,9.33,9.34,216100.0,9.37,9.38,9.33,9.34,216100.0
2009-02-06 15:05:00,9.33,9.36,9.32,9.34,249900.0,9.33,9.36,9.32,9.34,249900.0
2009-02-06 15:10:00,9.35,9.39,9.32,9.38,160900.0,9.35,9.39,9.32,9.38,160900.0
2009-02-06 15:15:00,9.38,9.4,9.37,9.38,92800.0,9.38,9.4,9.37,9.38,92800.0
2009-02-06 15:20:00,9.38,9.39,9.36,9.37,90400.0,9.38,9.39,9.36,9.37,90400.0
2009-02-06 15:25:00,9.37,9.39,9.33,9.37,143000.0,9.37,9.39,9.33,9.37,143000.0
2009-02-06 15:30:00,9.37,9.39,9.36,9.38,87900.0,9.37,9.39,9.36,9.38,87900.0
2009-02-06 15:35:00,9.37,9.41,9.37,9.4,146700.0,9.37,9.41,9.37,9.4,146700.0
2009-02-06 15:40:00,9.4,9.43,9.4,9.43,178700.0,9.4,9.43,9.4,9.43,178700.0
2009-02-06 15:45:00,9.42,9.46,9.42,9.42,254300.0,9.42,9.46,9.42,9.42,254300.0
2009-02-06 15:50:00,9.42,9.44,9.42,9.43,188700.0,9.42,9.44,9.42,9.43,188700.0
2009-02-06 15:55:00,9.43,9.44,9.39,9.39,380300.0,9.43,9.44,9.39,9.39,380300.0
2009-02-09 09:30:00,9.38,9.49,9.26,9.27,70900.0,9.38,9.49,9.26,9.27,70900.0
2009-02-09 09:35:00,9.26,9.29,9.2,9.25,131000.0,9.26,9.29,9.2,9.25,131000.0
2009-02-09 09:40:00,9.25,9.26,9.21,9.22,139500.0,9.25,9.26,9.21,9.22,139500.0
2009-02-09 09:45:00,9.22,9.22,9.18,9.19,177300.0,9.22,9.22,9.18,9.19,177300.0
2009-02-09 09:50:00,9.19,9.19,9.12,9.16,217100.0,9.19,9.19,9.12,9.16,217100.0
2009-02-09 09:55:00,9.15,9.16,9.11,9.13,112200.0,9.15,9.16,9.11,9.13,112200.0
2009-02-09 10:00:00,9.12,9.13,9.08,9.1,100400.0,9.12,9.13,9.08,9.1,100400.0
2009-02-09 10:05:00,9.11,9.12,9.07,9.11,97000.0,9.11,9.12,9.07,9.11,97000.0
2009-02-09 10:10:00,9.11,9.13,9.1,9.11,150500.0,9.11,9.13,9.1,9.11,150500.0
2009-02-09 10:15:00,9.11,9.12,9.09,9.09,45200.0,9.11,9.12,9.09,9.09,45200.0
2009-02-09 10:20:00,9.1,9.12,9.09,9.12,200100.0,9.1,9.12,9.09,9.12,200100.0
2009-02-09 10:25:00,9.12,9.16,9.11,9.11,90200.0,9.12,9.16,9.11,9.11,90200.0
2009-02-09 10:30:00,9.1,9.16,9.1,9.16,80000.0,9.1,9.16,9.1,9.16,80000.0
2009-02-09 10:35:00,9.16,9.21,9.16,9.21,196300.0,9.16,9.21,9.16,9.21,196300.0
2009-02-09 10:40:00,9.21,9.23,9.2,9.22,75400.0,9.21,9.23,9.2,9.22,75400.0
2009-02-09 10:45:00,9.21,9.26,9.19,9.26,226900.0,9.21,9.26,9.19,9.26,226900.0
2009-02-09 10:50:00,9.26,9.26,9.23,9.24,162000.0,9.26,9.26,9.23,9.24,162000.0
2009-02-09 10:55:00,9.25,9.32,9.24,9.31,90100.0,9.25,9.32,9.24,9.31,90100.0
2009-02-09 11:00:00,9.3,9.3,9.28,9.28,24000.0,9.3,9.3,9.28,9.28,24000.0
2009-02-09 11:05:00,9.28,9.29,9.24,9.25,55100.0,9.28,9.29,9.24,9.25,55100.0
2009-02-09 11:10:00,9.24,9.25,9.24,9.25,12100.0,9.24,9.25,9.24,9.25,12100.0
2009-02-09 11:15:00,9.24,9.25,9.23,9.23,35200.0,9.24,9.25,9.23,9.23,35200.0
2009-02-09 11:20:00,9.24,9.25,9.22,9.22,75300.0,9.24,9.25,9.22,9.22,75300.0
2009-02-09 11:25:00,9.23,9.26,9.22,9.25,123300.0,9.23,9.26,9.22,9.25,123300.0
2009-02-09 11:30:00,9.26,9.26,9.2,9.21,109900.0,9.26,9.26,9.2,9.21,109900.0
2009-02-09 11:35:00,9.21,9.22,9.18,9.2,122100.0,9.21,9.22,9.18,9.2,122100.0
2009-02-09 11:40:00,9.21,9.21,9.15,9.15,42700.0,9.21,9.21,9.15,9.15,42700.0
2009-02-09 11:45:00,9.15,9.18,9.15,9.17,93600.0,9.15,9.18,9.15,9.17,93600.0
2009-02-09 11:50:00,9.18,9.19,9.17,9.19,29100.0,9.18,9.19,9.17,9.19,29100.0
2009-02-09 11:55:00,9.19,9.21,9.18,9.2,24700.0,9.19,9.21,9.18,9.2,24700.0
2009-02-09 12:00:00,9.2,9.21,9.19,9.19,19700.0,9.2,9.21,9.19,9.19,19700.0
2009-02-09 12:05:00,9.19,9.2,9.14,9.15,43600.0,9.19,9.2,9.14,9.15,43600.0
2009-02-09 12:10:00,9.14,9.15,9.13,9.13,116800.0,9.14,9.15,9.13,9.13,116800.0
2009-02-09 12:15:00,9.14,9.16,9.14,9.16,50000.0,9.14,9.16,9.14,9.16,50000.0
2009-02-09 12:20:00,9.16,9.17,9.15,9.17,66400.0,9.16,9.17,9.15,9.17,66400.0
2009-02-09 12:25:00,9.17,9.21,9.15,9.21,267400.0,9.17,9.21,9.15,9.21,267400.0
2009-02-09 12:30:00,9.21,9.21,9.2,9.21,12400.0,9.21,9.21,9.2,9.21,12400.0
2009-02-09 12:35:00,9.2,9.21,9.19,9.2,37900.0,9.2,9.21,9.19,9.2,37900.0
2009-02-09 12:40:00,9.2,9.24,9.19,9.21,119500.0,9.2,9.24,9.19,9.21,119500.0
2009-02-09 12:45:00,9.21,9.21,9.2,9.21,21800.0,9.21,9.21,9.2,9.21,21800.0
2009-02-09 12:50:00,9.21,9.21,9.2,9.21,40000.0,9.21,9.21,9.2,9.21,40000.0
2009-02-09 12:55:00,9.2,9.21,9.19,9.19,177700.0,9.2,9.21,9.19,9.19,177700.0
2009-02-09 13:00:00,9.19,9.2,9.18,9.19,57600.0,9.19,9.2,9.18,9.19,57600.0
2009-02-09 13:05:00,9.19,9.2,9.18,9.2,143300.0,9.19,9.2,9.18,9.2,143300.0
2009-02-09 13:10:00,9.19,9.21,9.19,9.2,78600.0,9.19,9.21,9.19,9.2,78600.0
2009-02-09 13:15:00,9.2,9.2,9.16,9.17,156300.0,9.2,9.2,9.16,9.17,156300.0
2009-02-09 13:20:00,9.17,9.19,9.16,9.19,29200.0,9.17,9.19,9.16,9.19,29200.0
2009-02-09 13:25:00,9.19,9.21,9.18,9.2,141800.0,9.19,9.21,9.18,9.2,141800.0
2009-02-09 13:30:00,9.2,9.2,9.16,9.16,95300.0,9.2,9.2,9.16,9.16,95300.0
2009-02-09 13:35:00,9.16,9.19,9.14,9.19,201500.0,9.16,9.19,9.14,9.19,201500.0
2009-02-09 13:40:00,9.18,9.19,9.18,9.19,23500.0,9.18,9.19,9.18,9.19,23500.0
2009-02-09 13:45:00,9.19,9.19,9.17,9.17,71200.0,9.19,9.19,9.17,9.17,71200.0
2009-02-09 13:50:00,9.17,9.18,9.13,9.13,153100.0,9.17,9.18,9.13,9.13,153100.0
2009-02-09 13:55:00,9.13,9.14,9.1,9.13,134900.0,9.13,9.14,9.1,9.13,134900.0
2009-02-09 14:00:00,9.14,9.17,9.13,9.17,137600.0,9.14,9.17,9.13,9.17,137600.0
2009-02-09 14:05:00,9.16,9.17,9.16,9.16,23800.0,9.16,9.17,9.16,9.16,23800.0
2009-02-09 14:10:00,9.16,9.18,9.14,9.15,95700.0,9.16,9.18,9.14,9.15,95700.0
2009-02-09 14:15:00,9.14,9.16,9.14,9.16,52300.0,9.14,9.16,9.14,9.16,52300.0
2009-02-09 14:20:00,9.15,9.19,9.15,9.18,107700.0,9.15,9.19,9.15,9.18,107700.0
2009-02-09 14:25:00,9.18,9.19,9.12,9.12,101500.0,9.18,9.19,9.12,9.12,101500.0
2009-02-09 14:30:00,9.13,9.13,9.12,9.12,55300.0,9.13,9.13,9.12,9.12,55300.0
2009-02-09 14:35:00,9.12,9.13,9.12,9.12,58600.0,9.12,9.13,9.12,9.12,58600.0
2009-02-09 14:40:00,9.12,9.13,9.1,9.1,91900.0,9.12,9.13,9.1,9.1,91900.0
2009-02-09 14:45:00,9.1,9.11,9.08,9.09,92800.0,9.1,9.11,9.08,9.09,92800.0
2009-02-09 14:50:00,9.1,9.1,9.09,9.09,142800.0,9.1,9.1,9.09,9.09,142800.0
2009-02-09 14:55:00,9.1,9.1,9.09,9.09,43700.0,9.1,9.1,9.09,9.09,43700.0
2009-02-09 15:00:00,9.09,9.1,9.08,9.1,289100.0,9.09,9.1,9.08,9.1,289100.0
2009-02-09 15:05:00,9.1,9.11,9.07,9.1,232400.0,9.1,9.11,9.07,9.1,232400.0
2009-02-09 15:10:00,9.11,9.11,9.08,9.1,202300.0,9.11,9.11,9.08,9.1,202300.0
2009-02-09 15:15:00,9.11,9.11,9.09,9.1,235000.0,9.11,9.11,9.09,9.1,235000.0
2009-02-09 15:20:00,9.11,9.18,9.1,9.15,311100.0,9.11,9.18,9.1,9.15,311100.0
2009-02-09 15:25:00,9.15,9.19,9.15,9.18,105600.0,9.15,9.19,9.15,9.18,105600.0
2009-02-09 15:30:00,9.18,9.2,9.14,9.17,239200.0,9.18,9.2,9.14,9.17,239200.0
2009-02-09 15:35:00,9.18,9.19,9.14,9.15,299200.0,9.18,9.19,9.14,9.15,299200.0
2009-02-09 15:40:00,9.14,9.18,9.14,9.17,218600.0,9.14,9.18,9.14,9.17,218600.0
2009-02-09 15:45:00,9.17,9.18,9.13,9.17,348800.0,9.17,9.18,9.13,9.17,348800.0
2009-02-09 15:50:00,9.18,9.19,9.16,9.17,235200.0,9.18,9.19,9.16,9.17,235200.0
2009-02-09 15:55:00,9.16,9.18,9.16,9.18,356800.0,9.16,9.18,9.16,9.18,356800.0
2009-02-10 09:30:00,9.11,9.11,8.98,9.0,195800.0,9.11,9.11,8.98,9.0,195800.0
2009-02-10 09:35:00,9.0,9.11,8.99,9.08,103200.0,9.0,9.11,8.99,9.08,103200.0
2009-02-10 09:40:00,9.08,9.11,9.03,9.04,106800.0,9.08,9.11,9.03,9.04,106800.0
2009-02-10 09:45:00,9.05,9.1,9.05,9.07,123400.0,9.05,9.1,9.05,9.07,123400.0
2009-02-10 09:50:00,9.07,9.1,9.05,9.06,56600.0,9.07,9.1,9.05,9.06,56600.0
2009-02-10 09:55:00,9.06,9.06,9.0,9.03,142900.0,9.06,9.06,9.0,9.03,142900.0
2009-02-10 10:00:00,9.02,9.06,9.0,9.03,100200.0,9.02,9.06,9.0,9.03,100200.0
2009-02-10 10:05:00,9.03,9.06,9.02,9.06,34300.0,9.03,9.06,9.02,9.06,34300.0
2009-02-10 10:10:00,9.05,9.06,9.0,9.01,115000.0,9.05,9.06,9.0,9.01,115000.0
2009-02-10 10:15:00,9.01,9.03,9.0,9.01,87100.0,9.01,9.03,9.0,9.01,87100.0
2009-02-10 10:20:00,9.01,9.01,8.97,9.0,263400.0,9.01,9.01,8.97,9.0,263400.0
2009-02-10 10:25:00,8.99,9.0,8.89,8.9,654800.0,8.99,9.0,8.89,8.9,654800.0
2009-02-10 10:30:00,8.9,8.95,8.88,8.95,334700.0,8.9,8.95,8.88,8.95,334700.0
2009-02-10 10:35:00,8.95,8.95,8.89,8.9,378800.0,8.95,8.95,8.89,8.9,378800.0
2009-02-10 10:40:00,8.9,8.95,8.88,8.93,257200.0,8.9,8.95,8.88,8.93,257200.0
2009-02-10 10:45:00,8.93,8.99,8.93,8.98,132200.0,8.93,8.99,8.93,8.98,132200.0
2009-02-10 10:50:00,8.98,8.98,8.94,8.96,93000.0,8.98,8.98,8.94,8.96,93000.0
2009-02-10 10:55:00,8.96,9.02,8.96,9.02,329000.0,8.96,9.02,8.96,9.02,329000.0
2009-02-10 11:00:00,9.02,9.04,8.9,8.91,348700.0,9.02,9.04,8.9,8.91,348700.0
2009-02-10 11:05:00,8.91,8.92,8.77,8.85,342800.0,8.91,8.92,8.77,8.85,342800.0
2009-02-10 11:10:00,8.85,8.85,8.77,8.83,123100.0,8.85,8.85,8.77,8.83,123100.0
2009-02-10 11:15:00,8.84,8.86,8.81,8.86,121100.0,8.84,8.86,8.81,8.86,121100.0
2009-02-10 11:20:00,8.86,8.92,8.86,8.88,231600.0,8.86,8.92,8.86,8.88,231600.0
2009-02-10 11:25:00,8.89,8.89,8.83,8.87,130900.0,8.89,8.89,8.83,8.87,130900.0
2009-02-10 11:30:00,8.87,8.87,8.71,8.75,357500.0,8.87,8.87,8.71,8.75,357500.0
2009-02-10 11:35:00,8.75,8.76,8.67,8.7,129200.0,8.75,8.76,8.67,8.7,129200.0
2009-02-10 11:40:00,8.69,8.76,8.67,8.75,157500.0,8.69,8.76,8.67,8.75,157500.0
2009-02-10 11:45:00,8.75,8.8,8.67,8.78,227900.0,8.75,8.8,8.67,8.78,227900.0
2009-02-10 11:50:00,8.78,8.79,8.74,8.78,128000.0,8.78,8.79,8.74,8.78,128000.0
2009-02-10 11:55:00,8.79,8.79,8.74,8.77,139500.0,8.79,8.79,8.74,8.77,139500.0
2009-02-10 12:00:00,8.78,8.79,8.76,8.77,69700.0,8.78,8.79,8.76,8.77,69700.0
2009-02-10 12:05:00,8.77,8.77,8.73,8.74,111900.0,8.77,8.77,8.73,8.74,111900.0
2009-02-10 12:10:00,8.75,8.77,8.74,8.76,124800.0,8.75,8.77,8.74,8.76,124800.0
2009-02-10 12:15:00,8.75,8.77,8.75,8.76,40600.0,8.75,8.77,8.75,8.76,40600.0
2009-02-10 12:20:00,8.75,8.76,8.72,8.72,186900.0,8.75,8.76,8.72,8.72,186900.0
2009-02-10 12:25:00,8.72,8.73,8.67,8.69,226400.0,8.72,8.73,8.67,8.69,226400.0
2009-02-10 12:30:00,8.69,8.72,8.69,8.72,56300.0,8.69,8.72,8.69,8.72,56300.0
2009-02-10 12:35:00,8.72,8.74,8.71,8.73,71900.0,8.72,8.74,8.71,8.73,71900.0
2009-02-10 12:40:00,8.73,8.75,8.72,8.73,70100.0,8.73,8.75,8.72,8.73,70100.0
2009-02-10 12:45:00,8.73,8.75,8.72,8.74,47500.0,8.73,8.75,8.72,8.74,47500.0
2009-02-10 12:50:00,8.75,8.76,8.74,8.75,58600.0,8.75,8.76,8.74,8.75,58600.0
2009-02-10 12:55:00,8.74,8.75,8.73,8.74,46400.0,8.74,8.75,8.73,8.74,46400.0
2009-02-10 13:00:00,8.74,8.75,8.71,8.73,58600.0,8.74,8.75,8.71,8.73,58600.0
2009-02-10 13:05:00,8.72,8.73,8.68,8.7,70600.0,8.72,8.73,8.68,8.7,70600.0
2009-02-10 13:10:00,8.7,8.7,8.67,8.7,82100.0,8.7,8.7,8.67,8.7,82100.0
2009-02-10 13:15:00,8.69,8.7,8.65,8.66,95400.0,8.69,8.7,8.65,8.66,95400.0
2009-02-10 13:20:00,8.66,8.66,8.59,8.65,207100.0,8.66,8.66,8.59,8.65,207100.0
2009-02-10 13:25:00,8.65,8.68,8.64,8.65,140400.0,8.65,8.68,8.64,8.65,140400.0
2009-02-10 13:30:00,8.65,8.69,8.65,8.66,208500.0,8.65,8.69,8.65,8.66,208500.0
2009-02-10 13:35:00,8.65,8.68,8.65,8.67,101100.0,8.65,8.68,8.65,8.67,101100.0
2009-02-10 13:40:00,8.67,8.67,8.65,8.67,36800.0,8.67,8.67,8.65,8.67,36800.0
2009-02-10 13:45:00,8.67,8.67,8.65,8.66,127700.0,8.67,8.67,8.65,8.66,127700.0
2009-02-10 13:50:00,8.66,8.66,8.63,8.64,152400.0,8.66,8.66,8.63,8.64,152400.0
2009-02-10 13:55:00,8.64,8.65,8.63,8.64,100900.0,8.64,8.65,8.63,8.64,100900.0
2009-02-10 14:00:00,8.64,8.69,8.64,8.68,125000.0,8.64,8.69,8.64,8.68,125000.0
2009-02-10 14:05:00,8.68,8.69,8.67,8.69,72300.0,8.68,8.69,8.67,8.69,72300.0
2009-02-10 14:10:00,8.69,8.69,8.65,8.65,99500.0,8.69,8.69,8.65,8.65,99500.0
2009-02-10 14:15:00,8.65,8.66,8.61,8.63,191400.0,8.65,8.66,8.61,8.63,191400.0
2009-02-10 14:20:00,8.62,8.63,8.59,8.61,86000.0,8.62,8.63,8.59,8.61,86000.0
2009-02-10 14:25:00,8.6,8.62,8.57,8.57,197000.0,8.6,8.62,8.57,8.57,197000.0
2009-02-10 14:30:00,8.56,8.58,8.53,8.58,231400.0,8.56,8.58,8.53,8.58,231400.0
2009-02-10 14:35:00,8.57,8.6,8.57,8.59,140300.0,8.57,8.6,8.57,8.59,140300.0
2009-02-10 14:40:00,8.58,8.62,8.58,8.6,116500.0,8.58,8.62,8.58,8.6,116500.0
2009-02-10 14:45:00,8.6,8.64,8.6,8.63,93600.0,8.6,8.64,8.6,8.63,93600.0
2009-02-10 14:50:00,8.63,8.65,8.62,8.64,158100.0,8.63,8.65,8.62,8.64,158100.0
2009-02-10 14:55:00,8.65,8.67,8.61,8.62,269400.0,8.65,8.67,8.61,8.62,269400.0
2009-02-10 15:00:00,8.62,8.7,8.61,8.67,216500.0,8.62,8.7,8.61,8.67,216500.0
2009-02-10 15:05:00,8.68,8.69,8.66,8.69,149300.0,8.68,8.69,8.66,8.69,149300.0
2009-02-10 15:10:00,8.69,8.69,8.6,8.6,140000.0,8.69,8.69,8.6,8.6,140000.0
2009-02-10 15:15:00,8.6,8.63,8.57,8.58,214800.0,8.6,8.63,8.57,8.58,214800.0
2009-02-10 15:20:00,8.58,8.58,8.55,8.57,187100.0,8.58,8.58,8.55,8.57,187100.0
2009-02-10 15:25:00,8.56,8.59,8.56,8.57,217700.0,8.56,8.59,8.56,8.57,217700.0
2009-02-10 15:30:00,8.57,8.6,8.57,8.57,212700.0,8.57,8.6,8.57,8.57,212700.0
2009-02-10 15:35:00,8.59,8.6,8.57,8.58,214100.0,8.59,8.6,8.57,8.58,214100.0
2009-02-10 15:40:00,8.58,8.59,8.54,8.56,424200.0,8.58,8.59,8.54,8.56,424200.0
2009-02-10 15:45:00,8.57,8.64,8.55,8.62,468000.0,8.57,8.64,8.55,8.62,468000.0
2009-02-10 15:50:00,8.62,8.63,8.61,8.61,447500.0,8.62,8.63,8.61,8.61,447500.0
2009-02-10 15:55:00,8.61,8.62,8.59,8.59,432100.0,8.61,8.62,8.59,8.59,432100.0
2009-02-11 09:30:00,8.96,9.36,8.5,8.66,209700.0,8.96,9.36,8.5,8.66,209700.0
2009-02-11 09:35:00,8.66,8.71,8.62,8.62,121100.0,8.66,8.71,8.62,8.62,121100.0
2009-02-11 09:40:00,8.63,8.66,8.61,8.62,137700.0,8.63,8.66,8.61,8.62,137700.0
2009-02-11 09:45:00,8.62,8.7,8.61,8.67,163600.0,8.62,8.7,8.61,8.67,163600.0
2009-02-11 09:50:00,8.67,8.72,8.65,8.71,86100.0,8.67,8.72,8.65,8.71,86100.0
2009-02-11 09:55:00,8.71,8.75,8.7,8.73,103000.0,8.71,8.75,8.7,8.73,103000.0
2009-02-11 10:00:00,8.73,8.78,8.71,8.74,141600.0,8.73,8.78,8.71,8.74,141600.0
2009-02-11 10:05:00,8.74,8.74,8.69,8.71,87600.0,8.74,8.74,8.69,8.71,87600.0
2009-02-11 10:10:00,8.71,8.73,8.7,8.71,64100.0,8.71,8.73,8.7,8.71,64100.0
2009-02-11 10:15:00,8.71,8.71,8.67,8.68,56300.0,8.71,8.71,8.67,8.68,56300.0
2009-02-11 10:20:00,8.68,8.73,8.68,8.73,34100.0,8.68,8.73,8.68,8.73,34100.0
2009-02-11 10:25:00,8.73,8.74,8.69,8.7,59700.0,8.73,8.74,8.69,8.7,59700.0
2009-02-11 10:30:00,8.7,8.7,8.65,8.68,72900.0,8.7,8.7,8.65,8.68,72900.0
2009-02-11 10:35:00,8.68,8.71,8.67,8.69,124400.0,8.68,8.71,8.67,8.69,124400.0
2009-02-11 10:40:00,8.7,8.74,8.68,8.74,156200.0,8.7,8.74,8.68,8.74,156200.0
2009-02-11 10:45:00,8.74,8.8,8.73,8.8,210400.0,8.74,8.8,8.73,8.8,210400.0
2009-02-11 10:50:00,8.8,8.81,8.79,8.8,48600.0,8.8,8.81,8.79,8.8,48600.0
2009-02-11 10:55:00,8.8,8.83,8.79,8.8,74400.0,8.8,8.83,8.79,8.8,74400.0
2009-02-11 11:00:00,8.8,8.84,8.79,8.83,159200.0,8.8,8.84,8.79,8.83,159200.0
2009-02-11 11:05:00,8.83,8.85,8.8,8.8,79300.0,8.83,8.85,8.8,8.8,79300.0
2009-02-11 11:10:00,8.8,8.88,8.79,8.87,47100.0,8.8,8.88,8.79,8.87,47100.0
2009-02-11 11:15:00,8.87,8.89,8.85,8.88,129000.0,8.87,8.89,8.85,8.88,129000.0
2009-02-11 11:20:00,8.88,8.88,8.84,8.84,44500.0,8.88,8.88,8.84,8.84,44500.0
2009-02-11 11:25:00,8.84,8.86,8.82,8.84,290000.0,8.84,8.86,8.82,8.84,290000.0
2009-02-11 11:30:00,8.84,8.87,8.82,8.82,201100.0,8.84,8.87,8.82,8.82,201100.0
2009-02-11 11:35:00,8.81,8.82,8.78,8.79,250100.0,8.81,8.82,8.78,8.79,250100.0
2009-02-11 11:40:00,8.79,8.79,8.73,8.75,123900.0,8.79,8.79,8.73,8.75,123900.0
2009-02-11 11:45:00,8.75,8.77,8.73,8.73,175100.0,8.75,8.77,8.73,8.73,175100.0
2009-02-11 11:50:00,8.73,8.79,8.73,8.79,112200.0,8.73,8.79,8.73,8.79,112200.0
2009-02-11 11:55:00,8.78,8.8,8.78,8.78,30800.0,8.78,8.8,8.78,8.78,30800.0
2009-02-11 12:00:00,8.79,8.79,8.76,8.78,97000.0,8.79,8.79,8.76,8.78,97000.0
2009-02-11 12:05:00,8.79,8.79,8.75,8.77,152200.0,8.79,8.79,8.75,8.77,152200.0
2009-02-11 12:10:00,8.76,8.78,8.75,8.75,100000.0,8.76,8.78,8.75,8.75,100000.0
2009-02-11 12:15:00,8.76,8.76,8.72,8.72,39700.0,8.76,8.76,8.72,8.72,39700.0
2009-02-11 12:20:00,8.72,8.75,8.7,8.75,74400.0,8.72,8.75,8.7,8.75,74400.0
2009-02-11 12:25:00,8.75,8.79,8.74,8.75,147400.0,8.75,8.79,8.74,8.75,147400.0
2009-02-11 12:30:00,8.75,8.76,8.74,8.76,55200.0,8.75,8.76,8.74,8.76,55200.0
2009-02-11 12:35:00,8.76,8.77,8.75,8.77,26500.0,8.76,8.77,8.75,8.77,26500.0
2009-02-11 12:40:00,8.78,8.82,8.77,8.81,22300.0,8.78,8.82,8.77,8.81,22300.0
2009-02-11 12:45:00,8.81,8.82,8.79,8.79,41900.0,8.81,8.82,8.79,8.79,41900.0
2009-02-11 12:50:00,8.8,8.8,8.79,8.8,7700.0,8.8,8.8,8.79,8.8,7700.0
2009-02-11 12:55:00,8.79,8.79,8.75,8.76,206500.0,8.79,8.79,8.75,8.76,206500.0
2009-02-11 13:00:00,8.76,8.78,8.76,8.78,33300.0,8.76,8.78,8.76,8.78,33300.0
2009-02-11 13:05:00,8.78,8.78,8.73,8.73,64300.0,8.78,8.78,8.73,8.73,64300.0
2009-02-11 13:10:00,8.73,8.76,8.73,8.76,52000.0,8.73,8.76,8.73,8.76,52000.0
2009-02-11 13:15:00,8.76,8.76,8.75,8.75,20900.0,8.76,8.76,8.75,8.75,20900.0
2009-02-11 13:20:00,8.75,8.77,8.75,8.76,34100.0,8.75,8.77,8.75,8.76,34100.0
2009-02-11 13:25:00,8.76,8.77,8.75,8.75,31800.0,8.76,8.77,8.75,8.75,31800.0
2009-02-11 13:30:00,8.75,8.76,8.72,8.73,31800.0,8.75,8.76,8.72,8.73,31800.0
2009-02-11 13:35:00,8.72,8.73,8.71,8.71,45400.0,8.72,8.73,8.71,8.71,45400.0
2009-02-11 13:40:00,8.71,8.72,8.7,8.7,26800.0,8.71,8.72,8.7,8.7,26800.0
2009-02-11 13:45:00,8.7,8.7,8.66,8.67,93300.0,8.7,8.7,8.66,8.67,93300.0
2009-02-11 13:50:00,8.66,8.67,8.65,8.66,41400.0,8.66,8.67,8.65,8.66,41400.0
2009-02-11 13:55:00,8.66,8.68,8.66,8.67,48000.0,8.66,8.68,8.66,8.67,48000.0
2009-02-11 14:00:00,8.68,8.69,8.67,8.67,73600.0,8.68,8.69,8.67,8.67,73600.0
2009-02-11 14:05:00,8.67,8.68,8.67,8.68,22000.0,8.67,8.68,8.67,8.68,22000.0
2009-02-11 14:10:00,8.68,8.68,8.64,8.65,62200.0,8.68,8.68,8.64,8.65,62200.0
2009-02-11 14:15:00,8.64,8.65,8.62,8.63,104500.0,8.64,8.65,8.62,8.63,104500.0
2009-02-11 14:20:00,8.64,8.67,8.61,8.66,161600.0,8.64,8.67,8.61,8.66,161600.0
2009-02-11 14:25:00,8.66,8.7,8.66,8.69,212300.0,8.66,8.7,8.66,8.69,212300.0
2009-02-11 14:30:00,8.7,8.71,8.69,8.69,55400.0,8.7,8.71,8.69,8.69,55400.0
2009-02-11 14:35:00,8.69,8.73,8.69,8.73,46500.0,8.69,8.73,8.69,8.73,46500.0
2009-02-11 14:40:00,8.73,8.74,8.72,8.73,66900.0,8.73,8.74,8.72,8.73,66900.0
2009-02-11 14:45:00,8.73,8.74,8.73,8.73,39900.0,8.73,8.74,8.73,8.73,39900.0
2009-02-11 14:50:00,8.73,8.81,8.73,8.76,128700.0,8.73,8.81,8.73,8.76,128700.0
2009-02-11 14:55:00,8.76,8.83,8.76,8.81,185600.0,8.76,8.83,8.76,8.81,185600.0
2009-02-11 15:00:00,8.81,8.81,8.76,8.77,95100.0,8.81,8.81,8.76,8.77,95100.0
2009-02-11 15:05:00,8.76,8.81,8.76,8.78,75300.0,8.76,8.81,8.76,8.78,75300.0
2009-02-11 15:10:00,8.79,8.82,8.78,8.81,59900.0,8.79,8.82,8.78,8.81,59900.0
2009-02-11 15:15:00,8.81,8.84,8.79,8.79,78100.0,8.81,8.84,8.79,8.79,78100.0
2009-02-11 15:20:00,8.79,8.81,8.78,8.79,61900.0,8.79,8.81,8.78,8.79,61900.0
2009-02-11 15:25:00,8.79,8.81,8.78,8.8,64300.0,8.79,8.81,8.78,8.8,64300.0
2009-02-11 15:30:00,8.79,8.82,8.74,8.74,123900.0,8.79,8.82,8.74,8.74,123900.0
2009-02-11 15:35:00,8.74,8.75,8.74,8.75,37500.0,8.74,8.75,8.74,8.75,37500.0
2009-02-11 15:40:00,8.74,8.76,8.71,8.76,239300.0,8.74,8.76,8.71,8.76,239300.0
2009-02-11 15:45:00,8.76,8.78,8.75,8.76,99900.0,8.76,8.78,8.75,8.76,99900.0
2009-02-11 15:50:00,8.76,8.8,8.76,8.8,153200.0,8.76,8.8,8.76,8.8,153200.0
2009-02-11 15:55:00,8.79,8.81,8.79,8.79,359700.0,8.79,8.81,8.79,8.79,359700.0
2009-02-12 09:30:00,8.65,8.69,8.6,8.65,136100.0,8.65,8.69,8.6,8.65,136100.0
2009-02-12 09:35:00,8.64,8.67,8.63,8.65,108200.0,8.64,8.67,8.63,8.65,108200.0
2009-02-12 09:40:00,8.64,8.67,8.64,8.65,44500.0,8.64,8.67,8.64,8.65,44500.0
2009-02-12 09:45:00,8.65,8.67,8.63,8.63,115300.0,8.65,8.67,8.63,8.63,115300.0
2009-02-12 09:50:00,8.63,8.65,8.57,8.62,133100.0,8.63,8.65,8.57,8.62,133100.0
2009-02-12 09:55:00,8.63,8.63,8.57,8.62,204000.0,8.63,8.63,8.57,8.62,204000.0
2009-02-12 10:00:00,8.62,8.63,8.55,8.58,263300.0,8.62,8.63,8.55,8.58,263300.0
2009-02-12 10:05:00,8.58,8.64,8.57,8.64,100300.0,8.58,8.64,8.57,8.64,100300.0
2009-02-12 10:10:00,8.64,8.67,8.63,8.64,125200.0,8.64,8.67,8.63,8.64,125200.0
2009-02-12 10:15:00,8.64,8.64,8.6,8.61,92400.0,8.64,8.64,8.6,8.61,92400.0
2009-02-12 10:20:00,8.61,8.65,8.61,8.61,131900.0,8.61,8.65,8.61,8.61,131900.0
2009-02-12 10:25:00,8.61,8.63,8.56,8.61,129300.0,8.61,8.63,8.56,8.61,129300.0
2009-02-12 10:30:00,8.61,8.63,8.59,8.61,83000.0,8.61,8.63,8.59,8.61,83000.0
2009-02-12 10:35:00,8.61,8.63,8.6,8.62,94600.0,8.61,8.63,8.6,8.62,94600.0
2009-02-12 10:40:00,8.62,8.64,8.59,8.64,77600.0,8.62,8.64,8.59,8.64,77600.0
2009-02-12 10:45:00,8.65,8.72,8.64,8.7,134000.0,8.65,8.72,8.64,8.7,134000.0
2009-02-12 10:50:00,8.7,8.71,8.66,8.71,98900.0,8.7,8.71,8.66,8.71,98900.0
2009-02-12 10:55:00,8.71,8.71,8.67,8.71,81400.0,8.71,8.71,8.67,8.71,81400.0
2009-02-12 11:00:00,8.71,8.71,8.67,8.71,69200.0,8.71,8.71,8.67,8.71,69200.0
2009-02-12 11:05:00,8.7,8.75,8.7,8.73,94000.0,8.7,8.75,8.7,8.73,94000.0
2009-02-12 11:10:00,8.73,8.74,8.7,8.71,73100.0,8.73,8.74,8.7,8.71,73100.0
2009-02-12 11:15:00,8.72,8.72,8.65,8.67,93100.0,8.72,8.72,8.65,8.67,93100.0
2009-02-12 11:20:00,8.67,8.68,8.63,8.66,150200.0,8.67,8.68,8.63,8.66,150200.0
2009-02-12 11:25:00,8.67,8.72,8.67,8.71,109600.0,8.67,8.72,8.67,8.71,109600.0
2009-02-12 11:30:00,8.71,8.74,8.7,8.73,65200.0,8.71,8.74,8.7,8.73,65200.0
2009-02-12 11:35:00,8.72,8.73,8.69,8.71,77300.0,8.72,8.73,8.69,8.71,77300.0
2009-02-12 11:40:00,8.72,8.76,8.71,8.75,150900.0,8.72,8.76,8.71,8.75,150900.0
2009-02-12 11:45:00,8.76,8.76,8.73,8.75,86200.0,8.76,8.76,8.73,8.75,86200.0
2009-02-12 11:50:00,8.76,8.76,8.73,8.74,121600.0,8.76,8.76,8.73,8.74,121600.0
2009-02-12 11:55:00,8.75,8.75,8.73,8.73,100200.0,8.75,8.75,8.73,8.73,100200.0
2009-02-12 12:00:00,8.73,8.77,8.73,8.74,91700.0,8.73,8.77,8.73,8.74,91700.0
2009-02-12 12:05:00,8.74,8.77,8.74,8.75,90500.0,8.74,8.77,8.74,8.75,90500.0
2009-02-12 12:10:00,8.76,8.76,8.74,8.76,38300.0,8.76,8.76,8.74,8.76,38300.0
2009-02-12 12:15:00,8.76,8.79,8.76,8.79,34600.0,8.76,8.79,8.76,8.79,34600.0
2009-02-12 12:20:00,8.79,8.83,8.78,8.82,61000.0,8.79,8.83,8.78,8.82,61000.0
2009-02-12 12:25:00,8.82,8.86,8.81,8.85,76800.0,8.82,8.86,8.81,8.85,76800.0
2009-02-12 12:30:00,8.85,8.87,8.85,8.87,37100.0,8.85,8.87,8.85,8.87,37100.0
2009-02-12 12:35:00,8.87,8.87,8.85,8.86,30400.0,8.87,8.87,8.85,8.86,30400.0
2009-02-12 12:40:00,8.86,8.86,8.82,8.84,100400.0,8.86,8.86,8.82,8.84,100400.0
2009-02-12 12:45:00,8.84,8.84,8.81,8.82,31800.0,8.84,8.84,8.81,8.82,31800.0
2009-02-12 12:50:00,8.82,8.84,8.81,8.83,25400.0,8.82,8.84,8.81,8.83,25400.0
2009-02-12 12:55:00,8.84,8.86,8.81,8.81,148700.0,8.84,8.86,8.81,8.81,148700.0
2009-02-12 13:00:00,8.82,8.82,8.8,8.8,123800.0,8.82,8.82,8.8,8.8,123800.0
2009-02-12 13:05:00,8.8,8.8,8.76,8.79,137300.0,8.8,8.8,8.76,8.79,137300.0
2009-02-12 13:10:00,8.78,8.8,8.76,8.77,113300.0,8.78,8.8,8.76,8.77,113300.0
2009-02-12 13:15:00,8.76,8.76,8.72,8.72,79300.0,8.76,8.76,8.72,8.72,79300.0
2009-02-12 13:20:00,8.72,8.75,8.7,8.73,61100.0,8.72,8.75,8.7,8.73,61100.0
2009-02-12 13:25:00,8.72,8.74,8.7,8.72,178200.0,8.72,8.74,8.7,8.72,178200.0
2009-02-12 13:30:00,8.72,8.74,8.7,8.73,126900.0,8.72,8.74,8.7,8.73,126900.0
2009-02-12 13:35:00,8.72,8.76,8.69,8.69,115700.0,8.72,8.76,8.69,8.69,115700.0
2009-02-12 13:40:00,8.7,8.7,8.68,8.69,87800.0,8.7,8.7,8.68,8.69,87800.0
2009-02-12 13:45:00,8.68,8.72,8.67,8.69,106300.0,8.68,8.72,8.67,8.69,106300.0
2009-02-12 13:50:00,8.72,8.75,8.71,8.74,147800.0,8.72,8.75,8.71,8.74,147800.0
2009-02-12 13:55:00,8.74,8.75,8.7,8.73,93100.0,8.74,8.75,8.7,8.73,93100.0
2009-02-12 14:00:00,8.74,8.74,8.69,8.69,74000.0,8.74,8.74,8.69,8.69,74000.0
2009-02-12 14:05:00,8.7,8.76,8.69,8.74,100200.0,8.7,8.76,8.69,8.74,100200.0
2009-02-12 14:10:00,8.75,8.77,8.74,8.74,68700.0,8.75,8.77,8.74,8.74,68700.0
2009-02-12 14:15:00,8.74,8.81,8.74,8.77,157900.0,8.74,8.81,8.74,8.77,157900.0
2009-02-12 14:20:00,8.77,8.78,8.72,8.72,116600.0,8.77,8.78,8.72,8.72,116600.0
2009-02-12 14:25:00,8.73,8.73,8.69,8.71,127700.0,8.73,8.73,8.69,8.71,127700.0
2009-02-12 14:30:00,8.7,8.74,8.69,8.7,129100.0,8.7,8.74,8.69,8.7,129100.0
2009-02-12 14:35:00,8.69,8.7,8.65,8.66,246000.0,8.69,8.7,8.65,8.66,246000.0
2009-02-12 14:40:00,8.66,8.67,8.63,8.65,79000.0,8.66,8.67,8.63,8.65,79000.0
2009-02-12 14:45:00,8.65,8.65,8.6,8.61,137300.0,8.65,8.65,8.6,8.61,137300.0
2009-02-12 14:50:00,8.6,8.61,8.57,8.57,134900.0,8.6,8.61,8.57,8.57,134900.0
2009-02-12 14:55:00,8.57,8.61,8.56,8.57,168000.0,8.57,8.61,8.56,8.57,168000.0
2009-02-12 15:00:00,8.57,8.59,8.54,8.56,188300.0,8.57,8.59,8.54,8.56,188300.0
2009-02-12 15:05:00,8.55,8.61,8.55,8.61,148100.0,8.55,8.61,8.55,8.61,148100.0
2009-02-12 15:10:00,8.61,8.65,8.6,8.62,214500.0,8.61,8.65,8.6,8.62,214500.0
2009-02-12 15:15:00,8.61,8.64,8.59,8.62,178400.0,8.61,8.64,8.59,8.62,178400.0
2009-02-12 15:20:00,8.62,8.7,8.6,8.64,288000.0,8.62,8.7,8.6,8.64,288000.0
2009-02-12 15:25:00,8.64,8.73,8.64,8.73,218000.0,8.64,8.73,8.64,8.73,218000.0
2009-02-12 15:30:00,8.73,8.73,8.68,8.69,198400.0,8.73,8.73,8.68,8.69,198400.0
2009-02-12 15:35:00,8.7,8.75,8.67,8.71,360300.0,8.7,8.75,8.67,8.71,360300.0
2009-02-12 15:40:00,8.71,8.84,8.7,8.8,437700.0,8.71,8.84,8.7,8.8,437700.0
2009-02-12 15:45:00,8.8,8.82,8.77,8.77,257500.0,8.8,8.82,8.77,8.77,257500.0
2009-02-12 15:50:00,8.77,8.84,8.77,8.84,331500.0,8.77,8.84,8.77,8.84,331500.0
2009-02-12 15:55:00,8.84,8.85,8.8,8.81,489300.0,8.84,8.85,8.8,8.81,489300.0
2009-02-13 09:30:00,8.75,8.9,8.75,8.89,160700.0,8.75,8.9,8.75,8.89,160700.0
2009-02-13 09:35:00,8.88,8.89,8.77,8.79,215400.0,8.88,8.89,8.77,8.79,215400.0
2009-02-13 09:40:00,8.79,8.84,8.78,8.81,223600.0,8.79,8.84,8.78,8.81,223600.0
2009-02-13 09:45:00,8.81,8.85,8.8,8.85,124600.0,8.81,8.85,8.8,8.85,124600.0
2009-02-13 09:50:00,8.85,8.91,8.83,8.85,292900.0,8.85,8.91,8.83,8.85,292900.0
2009-02-13 09:55:00,8.85,8.98,8.84,8.96,372500.0,8.85,8.98,8.84,8.96,372500.0
2009-02-13 10:00:00,8.96,9.0,8.95,8.98,187800.0,8.96,9.0,8.95,8.98,187800.0
2009-02-13 10:05:00,8.99,8.99,8.93,8.93,223900.0,8.99,8.99,8.93,8.93,223900.0
2009-02-13 10:10:00,8.94,8.94,8.89,8.92,216500.0,8.94,8.94,8.89,8.92,216500.0
2009-02-13 10:15:00,8.92,8.93,8.85,8.93,305100.0,8.92,8.93,8.85,8.93,305100.0
2009-02-13 10:20:00,8.93,8.96,8.92,8.94,258800.0,8.93,8.96,8.92,8.94,258800.0
2009-02-13 10:25:00,8.94,8.95,8.92,8.95,194400.0,8.94,8.95,8.92,8.95,194400.0
2009-02-13 10:30:00,8.95,8.98,8.94,8.97,99700.0,8.95,8.98,8.94,8.97,99700.0
2009-02-13 10:35:00,8.97,8.99,8.96,8.97,145100.0,8.97,8.99,8.96,8.97,145100.0
2009-02-13 10:40:00,8.96,8.98,8.95,8.96,85800.0,8.96,8.98,8.95,8.96,85800.0
2009-02-13 10:45:00,8.95,8.97,8.95,8.96,94700.0,8.95,8.97,8.95,8.96,94700.0
2009-02-13 10:50:00,8.95,8.96,8.93,8.94,119700.0,8.95,8.96,8.93,8.94,119700.0
2009-02-13 10:55:00,8.94,8.96,8.94,8.95,36200.0,8.94,8.96,8.94,8.95,36200.0
2009-02-13 11:00:00,8.95,8.95,8.9,8.9,102400.0,8.95,8.95,8.9,8.9,102400.0
2009-02-13 11:05:00,8.9,8.91,8.89,8.9,91200.0,8.9,8.91,8.89,8.9,91200.0
2009-02-13 11:10:00,8.89,8.9,8.88,8.88,66100.0,8.89,8.9,8.88,8.88,66100.0
2009-02-13 11:15:00,8.88,8.9,8.88,8.9,108300.0,8.88,8.9,8.88,8.9,108300.0
2009-02-13 11:20:00,8.9,8.9,8.84,8.84,86300.0,8.9,8.9,8.84,8.84,86300.0
2009-02-13 11:25:00,8.84,8.85,8.82,8.84,63500.0,8.84,8.85,8.82,8.84,63500.0
2009-02-13 11:30:00,8.83,8.84,8.83,8.83,60200.0,8.83,8.84,8.83,8.83,60200.0
2009-02-13 11:35:00,8.84,8.84,8.83,8.83,25100.0,8.84,8.84,8.83,8.83,25100.0
2009-02-13 11:40:00,8.83,8.84,8.79,8.81,109500.0,8.83,8.84,8.79,8.81,109500.0
2009-02-13 11:45:00,8.81,8.82,8.76,8.8,180300.0,8.81,8.82,8.76,8.8,180300.0
2009-02-13 11:50:00,8.81,8.86,8.8,8.86,257300.0,8.81,8.86,8.8,8.86,257300.0
2009-02-13 11:55:00,8.85,8.87,8.82,8.82,62400.0,8.85,8.87,8.82,8.82,62400.0
2009-02-13 12:00:00,8.82,8.84,8.79,8.8,50900.0,8.82,8.84,8.79,8.8,50900.0
2009-02-13 12:05:00,8.79,8.8,8.78,8.78,396800.0,8.79,8.8,8.78,8.78,396800.0
2009-02-13 12:10:00,8.78,8.78,8.74,8.75,307400.0,8.78,8.78,8.74,8.75,307400.0
2009-02-13 12:15:00,8.75,8.76,8.71,8.72,104000.0,8.75,8.76,8.71,8.72,104000.0
2009-02-13 12:20:00,8.72,8.76,8.71,8.75,163100.0,8.72,8.76,8.71,8.75,163100.0
2009-02-13 12:25:00,8.74,8.75,8.72,8.73,78200.0,8.74,8.75,8.72,8.73,78200.0
2009-02-13 12:30:00,8.73,8.74,8.68,8.71,217000.0,8.73,8.74,8.68,8.71,217000.0
2009-02-13 12:35:00,8.7,8.71,8.69,8.69,95400.0,8.7,8.71,8.69,8.69,95400.0
2009-02-13 12:40:00,8.69,8.7,8.64,8.65,113000.0,8.69,8.7,8.64,8.65,113000.0
2009-02-13 12:45:00,8.64,8.7,8.64,8.7,86900.0,8.64,8.7,8.64,8.7,86900.0
2009-02-13 12:50:00,8.7,8.7,8.63,8.65,164900.0,8.7,8.7,8.63,8.65,164900.0
2009-02-13 12:55:00,8.65,8.68,8.65,8.66,72500.0,8.65,8.68,8.65,8.66,72500.0
2009-02-13 13:00:00,8.66,8.67,8.64,8.66,125300.0,8.66,8.67,8.64,8.66,125300.0
2009-02-13 13:05:00,8.66,8.69,8.66,8.67,242100.0,8.66,8.69,8.66,8.67,242100.0
2009-02-13 13:10:00,8.68,8.69,8.66,8.67,209800.0,8.68,8.69,8.66,8.67,209800.0
2009-02-13 13:15:00,8.67,8.71,8.64,8.69,203000.0,8.67,8.71,8.64,8.69,203000.0
2009-02-13 13:20:00,8.69,8.69,8.65,8.67,193500.0,8.69,8.69,8.65,8.67,193500.0
2009-02-13 13:25:00,8.67,8.67,8.66,8.66,30600.0,8.67,8.67,8.66,8.66,30600.0
2009-02-13 13:30:00,8.66,8.67,8.65,8.65,66100.0,8.66,8.67,8.65,8.65,66100.0
2009-02-13 13:35:00,8.65,8.67,8.64,8.67,102400.0,8.65,8.67,8.64,8.67,102400.0
2009-02-13 13:40:00,8.66,8.69,8.66,8.69,144900.0,8.66,8.69,8.66,8.69,144900.0
2009-02-13 13:45:00,8.68,8.71,8.68,8.71,147500.0,8.68,8.71,8.68,8.71,147500.0
2009-02-13 13:50:00,8.71,8.73,8.7,8.71,79300.0,8.71,8.73,8.7,8.71,79300.0
2009-02-13 13:55:00,8.71,8.72,8.71,8.71,60700.0,8.71,8.72,8.71,8.71,60700.0
2009-02-13 14:00:00,8.71,8.72,8.7,8.7,71200.0,8.71,8.72,8.7,8.7,71200.0
2009-02-13 14:05:00,8.7,8.7,8.66,8.66,131700.0,8.7,8.7,8.66,8.66,131700.0
2009-02-13 14:10:00,8.67,8.7,8.66,8.7,66800.0,8.67,8.7,8.66,8.7,66800.0
2009-02-13 14:15:00,8.69,8.7,8.67,8.7,115300.0,8.69,8.7,8.67,8.7,115300.0
2009-02-13 14:20:00,8.7,8.72,8.69,8.71,121700.0,8.7,8.72,8.69,8.71,121700.0
2009-02-13 14:25:00,8.71,8.73,8.7,8.73,98800.0,8.71,8.73,8.7,8.73,98800.0
2009-02-13 14:30:00,8.73,8.73,8.68,8.69,114900.0,8.73,8.73,8.68,8.69,114900.0
2009-02-13 14:35:00,8.69,8.72,8.67,8.71,89800.0,8.69,8.72,8.67,8.71,89800.0
2009-02-13 14:40:00,8.71,8.73,8.69,8.7,218400.0,8.71,8.73,8.69,8.7,218400.0
2009-02-13 14:45:00,8.7,8.72,8.67,8.71,296000.0,8.7,8.72,8.67,8.71,296000.0
2009-02-13 14:50:00,8.71,8.75,8.71,8.73,90000.0,8.71,8.75,8.71,8.73,90000.0
2009-02-13 14:55:00,8.74,8.75,8.71,8.72,182700.0,8.74,8.75,8.71,8.72,182700.0
2009-02-13 15:00:00,8.72,8.74,8.69,8.72,203000.0,8.72,8.74,8.69,8.72,203000.0
2009-02-13 15:05:00,8.72,8.73,8.66,8.69,227700.0,8.72,8.73,8.66,8.69,227700.0
2009-02-13 15:10:00,8.69,8.69,8.64,8.67,216600.0,8.69,8.69,8.64,8.67,216600.0
2009-02-13 15:15:00,8.67,8.68,8.65,8.67,112600.0,8.67,8.68,8.65,8.67,112600.0
2009-02-13 15:20:00,8.67,8.67,8.63,8.63,162500.0,8.67,8.67,8.63,8.63,162500.0
2009-02-13 15:25:00,8.64,8.71,8.64,8.7,194600.0,8.64,8.71,8.64,8.7,194600.0
2009-02-13 15:30:00,8.7,8.74,8.69,8.73,191200.0,8.7,8.74,8.69,8.73,191200.0
2009-02-13 15:35:00,8.73,8.73,8.67,8.72,344400.0,8.73,8.73,8.67,8.72,344400.0
2009-02-13 15:40:00,8.72,8.74,8.68,8.73,273500.0,8.72,8.74,8.68,8.73,273500.0
2009-02-13 15:45:00,8.73,8.73,8.69,8.72,364000.0,8.73,8.73,8.69,8.72,364000.0
2009-02-13 15:50:00,8.72,8.74,8.71,8.74,241100.0,8.72,8.74,8.71,8.74,241100.0
2009-02-13 15:55:00,8.73,8.74,8.64,8.65,593700.0,8.73,8.74,8.64,8.65,593700.0
2009-02-17 09:30:00,8.97,8.97,8.75,8.75,320700.0,8.97,8.97,8.75,8.75,320700.0
2009-02-17 09:35:00,8.76,8.77,8.66,8.66,371200.0,8.76,8.77,8.66,8.66,371200.0
2009-02-17 09:40:00,8.67,8.73,8.63,8.7,267000.0,8.67,8.73,8.63,8.7,267000.0
2009-02-17 09:45:00,8.7,8.72,8.59,8.6,208900.0,8.7,8.72,8.59,8.6,208900.0
2009-02-17 09:50:00,8.6,8.61,8.53,8.55,202200.0,8.6,8.61,8.53,8.55,202200.0
2009-02-17 09:55:00,8.55,8.6,8.54,8.59,245400.0,8.55,8.6,8.54,8.59,245400.0
2009-02-17 10:00:00,8.59,8.63,8.59,8.6,105100.0,8.59,8.63,8.59,8.6,105100.0
2009-02-17 10:05:00,8.6,8.69,8.6,8.64,222800.0,8.6,8.69,8.6,8.64,222800.0
2009-02-17 10:10:00,8.65,8.68,8.63,8.67,148300.0,8.65,8.68,8.63,8.67,148300.0
2009-02-17 10:15:00,8.67,8.68,8.6,8.6,114200.0,8.67,8.68,8.6,8.6,114200.0
2009-02-17 10:20:00,8.6,8.63,8.6,8.62,81600.0,8.6,8.63,8.6,8.62,81600.0
2009-02-17 10:25:00,8.62,8.66,8.6,8.65,169900.0,8.62,8.66,8.6,8.65,169900.0
2009-02-17 10:30:00,8.66,8.7,8.65,8.67,194700.0,8.66,8.7,8.65,8.67,194700.0
2009-02-17 10:35:00,8.67,8.68,8.6,8.61,119100.0,8.67,8.68,8.6,8.61,119100.0
2009-02-17 10:40:00,8.61,8.63,8.6,8.61,150800.0,8.61,8.63,8.6,8.61,150800.0
2009-02-17 10:45:00,8.62,8.64,8.6,8.6,147600.0,8.62,8.64,8.6,8.6,147600.0
2009-02-17 10:50:00,8.6,8.64,8.6,8.62,134600.0,8.6,8.64,8.6,8.62,134600.0
2009-02-17 10:55:00,8.61,8.63,8.6,8.61,148200.0,8.61,8.63,8.6,8.61,148200.0
2009-02-17 11:00:00,8.6,8.61,8.58,8.6,147300.0,8.6,8.61,8.58,8.6,147300.0
2009-02-17 11:05:00,8.6,8.61,8.57,8.58,89700.0,8.6,8.61,8.57,8.58,89700.0
2009-02-17 11:10:00,8.58,8.62,8.57,8.59,124100.0,8.58,8.62,8.57,8.59,124100.0
2009-02-17 11:15:00,8.6,8.61,8.57,8.57,78500.0,8.6,8.61,8.57,8.57,78500.0
2009-02-17 11:20:00,8.57,8.59,8.56,8.57,100500.0,8.57,8.59,8.56,8.57,100500.0
2009-02-17 11:25:00,8.57,8.6,8.55,8.55,165600.0,8.57,8.6,8.55,8.55,165600.0
2009-02-17 11:30:00,8.55,8.57,8.54,8.54,113200.0,8.55,8.57,8.54,8.54,113200.0
2009-02-17 11:35:00,8.54,8.55,8.52,8.53,94300.0,8.54,8.55,8.52,8.53,94300.0
2009-02-17 11:40:00,8.53,8.54,8.51,8.53,134000.0,8.53,8.54,8.51,8.53,134000.0
2009-02-17 11:45:00,8.53,8.53,8.5,8.51,65300.0,8.53,8.53,8.5,8.51,65300.0
2009-02-17 11:50:00,8.5,8.51,8.46,8.48,243000.0,8.5,8.51,8.46,8.48,243000.0
2009-02-17 11:55:00,8.5,8.52,8.45,8.48,121300.0,8.5,8.52,8.45,8.48,121300.0
2009-02-17 12:00:00,8.49,8.54,8.48,8.52,98300.0,8.49,8.54,8.48,8.52,98300.0
2009-02-17 12:05:00,8.52,8.53,8.51,8.53,23300.0,8.52,8.53,8.51,8.53,23300.0
2009-02-17 12:10:00,8.53,8.53,8.49,8.5,94100.0,8.53,8.53,8.49,8.5,94100.0
2009-02-17 12:15:00,8.5,8.54,8.5,8.52,133600.0,8.5,8.54,8.5,8.52,133600.0
2009-02-17 12:20:00,8.53,8.53,8.48,8.48,103500.0,8.53,8.53,8.48,8.48,103500.0
2009-02-17 12:25:00,8.48,8.53,8.48,8.52,62700.0,8.48,8.53,8.48,8.52,62700.0
2009-02-17 12:30:00,8.53,8.56,8.53,8.56,42800.0,8.53,8.56,8.53,8.56,42800.0
2009-02-17 12:35:00,8.56,8.56,8.55,8.56,27500.0,8.56,8.56,8.55,8.56,27500.0
2009-02-17 12:40:00,8.56,8.58,8.55,8.57,44200.0,8.56,8.58,8.55,8.57,44200.0
2009-02-17 12:45:00,8.57,8.58,8.55,8.56,43900.0,8.57,8.58,8.55,8.56,43900.0
2009-02-17 12:50:00,8.55,8.56,8.52,8.53,65300.0,8.55,8.56,8.52,8.53,65300.0
2009-02-17 12:55:00,8.55,8.58,8.55,8.58,91300.0,8.55,8.58,8.55,8.58,91300.0
2009-02-17 13:00:00,8.58,8.58,8.54,8.56,69900.0,8.58,8.58,8.54,8.56,69900.0
2009-02-17 13:05:00,8.56,8.56,8.54,8.55,62600.0,8.56,8.56,8.54,8.55,62600.0
2009-02-17 13:10:00,8.54,8.56,8.52,8.55,48800.0,8.54,8.56,8.52,8.55,48800.0
2009-02-17 13:15:00,8.56,8.57,8.54,8.56,52700.0,8.56,8.57,8.54,8.56,52700.0
2009-02-17 13:20:00,8.56,8.58,8.54,8.56,78400.0,8.56,8.58,8.54,8.56,78400.0
2009-02-17 13:25:00,8.56,8.58,8.54,8.56,92600.0,8.56,8.58,8.54,8.56,92600.0
2009-02-17 13:30:00,8.57,8.59,8.54,8.59,120500.0,8.57,8.59,8.54,8.59,120500.0
2009-02-17 13:35:00,8.59,8.6,8.58,8.58,69400.0,8.59,8.6,8.58,8.58,69400.0
2009-02-17 13:40:00,8.59,8.63,8.58,8.62,101100.0,8.59,8.63,8.58,8.62,101100.0
2009-02-17 13:45:00,8.61,8.63,8.6,8.6,88600.0,8.61,8.63,8.6,8.6,88600.0
2009-02-17 13:50:00,8.61,8.63,8.59,8.59,88500.0,8.61,8.63,8.59,8.59,88500.0
2009-02-17 13:55:00,8.59,8.59,8.57,8.57,41600.0,8.59,8.59,8.57,8.57,41600.0
2009-02-17 14:00:00,8.57,8.59,8.56,8.59,71500.0,8.57,8.59,8.56,8.59,71500.0
2009-02-17 14:05:00,8.58,8.64,8.58,8.61,73300.0,8.58,8.64,8.58,8.61,73300.0
2009-02-17 14:10:00,8.62,8.64,8.6,8.63,99700.0,8.62,8.64,8.6,8.63,99700.0
2009-02-17 14:15:00,8.63,8.64,8.63,8.64,57300.0,8.63,8.64,8.63,8.64,57300.0
2009-02-17 14:20:00,8.63,8.64,8.6,8.6,157600.0,8.63,8.64,8.6,8.6,157600.0
2009-02-17 14:25:00,8.61,8.61,8.56,8.57,231700.0,8.61,8.61,8.56,8.57,231700.0
2009-02-17 14:30:00,8.57,8.61,8.57,8.59,143100.0,8.57,8.61,8.57,8.59,143100.0
2009-02-17 14:35:00,8.59,8.64,8.59,8.62,225300.0,8.59,8.64,8.59,8.62,225300.0
2009-02-17 14:40:00,8.63,8.63,8.6,8.62,108200.0,8.63,8.63,8.6,8.62,108200.0
2009-02-17 14:45:00,8.61,8.62,8.61,8.61,62700.0,8.61,8.62,8.61,8.61,62700.0
2009-02-17 14:50:00,8.61,8.62,8.61,8.61,133200.0,8.61,8.62,8.61,8.61,133200.0
2009-02-17 14:55:00,8.61,8.64,8.6,8.63,275100.0,8.61,8.64,8.6,8.63,275100.0
2009-02-17 15:00:00,8.64,8.65,8.58,8.6,228900.0,8.64,8.65,8.58,8.6,228900.0
2009-02-17 15:05:00,8.6,8.66,8.59,8.64,165000.0,8.6,8.66,8.59,8.64,165000.0
2009-02-17 15:10:00,8.64,8.65,8.6,8.61,154800.0,8.64,8.65,8.6,8.61,154800.0
2009-02-17 15:15:00,8.62,8.65,8.6,8.6,171200.0,8.62,8.65,8.6,8.6,171200.0
2009-02-17 15:20:00,8.6,8.62,8.59,8.62,177500.0,8.6,8.62,8.59,8.62,177500.0
2009-02-17 15:25:00,8.61,8.63,8.57,8.61,187300.0,8.61,8.63,8.57,8.61,187300.0
2009-02-17 15:30:00,8.6,8.72,8.6,8.69,412800.0,8.6,8.72,8.6,8.69,412800.0
2009-02-17 15:35:00,8.69,8.7,8.65,8.67,295100.0,8.69,8.7,8.65,8.67,295100.0
2009-02-17 15:40:00,8.67,8.7,8.6,8.61,473400.0,8.67,8.7,8.6,8.61,473400.0
2009-02-17 15:45:00,8.61,8.68,8.61,8.64,565800.0,8.61,8.68,8.61,8.64,565800.0
2009-02-17 15:50:00,8.63,8.65,8.58,8.58,415200.0,8.63,8.65,8.58,8.58,415200.0
2009-02-17 15:55:00,8.58,8.62,8.55,8.56,532700.0,8.58,8.62,8.55,8.56,532700.0
2009-02-18 09:30:00,8.65,8.65,8.51,8.59,231100.0,8.65,8.65,8.51,8.59,231100.0
2009-02-18 09:35:00,8.6,8.6,8.54,8.57,202800.0,8.6,8.6,8.54,8.57,202800.0
2009-02-18 09:40:00,8.57,8.6,8.54,8.59,214100.0,8.57,8.6,8.54,8.59,214100.0
2009-02-18 09:45:00,8.58,8.6,8.52,8.53,188900.0,8.58,8.6,8.52,8.53,188900.0
2009-02-18 09:50:00,8.53,8.56,8.48,8.5,250500.0,8.53,8.56,8.48,8.5,250500.0
2009-02-18 09:55:00,8.5,8.52,8.49,8.49,67400.0,8.5,8.52,8.49,8.49,67400.0
2009-02-18 10:00:00,8.5,8.52,8.47,8.49,190200.0,8.5,8.52,8.47,8.49,190200.0
2009-02-18 10:05:00,8.49,8.5,8.4,8.42,171400.0,8.49,8.5,8.4,8.42,171400.0
2009-02-18 10:10:00,8.42,8.45,8.37,8.41,268300.0,8.42,8.45,8.37,8.41,268300.0
2009-02-18 10:15:00,8.41,8.44,8.4,8.42,172800.0,8.41,8.44,8.4,8.42,172800.0
2009-02-18 10:20:00,8.42,8.49,8.42,8.48,174300.0,8.42,8.49,8.42,8.48,174300.0
2009-02-18 10:25:00,8.48,8.49,8.46,8.48,161800.0,8.48,8.49,8.46,8.48,161800.0
2009-02-18 10:30:00,8.48,8.51,8.44,8.45,136100.0,8.48,8.51,8.44,8.45,136100.0
2009-02-18 10:35:00,8.45,8.46,8.42,8.42,153100.0,8.45,8.46,8.42,8.42,153100.0
2009-02-18 10:40:00,8.42,8.48,8.42,8.46,148200.0,8.42,8.48,8.42,8.46,148200.0
2009-02-18 10:45:00,8.45,8.51,8.45,8.49,92800.0,8.45,8.51,8.45,8.49,92800.0
2009-02-18 10:50:00,8.5,8.51,8.47,8.49,401900.0,8.5,8.51,8.47,8.49,401900.0
2009-02-18 10:55:00,8.49,8.5,8.45,8.47,372700.0,8.49,8.5,8.45,8.47,372700.0
2009-02-18 11:00:00,8.47,8.5,8.47,8.49,77600.0,8.47,8.5,8.47,8.49,77600.0
2009-02-18 11:05:00,8.49,8.51,8.48,8.5,378300.0,8.49,8.51,8.48,8.5,378300.0
2009-02-18 11:10:00,8.5,8.52,8.49,8.5,173100.0,8.5,8.52,8.49,8.5,173100.0
2009-02-18 11:15:00,8.5,8.51,8.47,8.49,438100.0,8.5,8.51,8.47,8.49,438100.0
2009-02-18 11:20:00,8.49,8.52,8.46,8.51,231800.0,8.49,8.52,8.46,8.51,231800.0
2009-02-18 11:25:00,8.51,8.53,8.49,8.52,134800.0,8.51,8.53,8.49,8.52,134800.0
2009-02-18 11:30:00,8.52,8.54,8.51,8.54,63100.0,8.52,8.54,8.51,8.54,63100.0
2009-02-18 11:35:00,8.53,8.54,8.49,8.5,237000.0,8.53,8.54,8.49,8.5,237000.0
2009-02-18 11:40:00,8.5,8.54,8.45,8.52,199700.0,8.5,8.54,8.45,8.52,199700.0
2009-02-18 11:45:00,8.53,8.53,8.44,8.44,151300.0,8.53,8.53,8.44,8.44,151300.0
2009-02-18 11:50:00,8.45,8.45,8.39,8.41,190900.0,8.45,8.45,8.39,8.41,190900.0
2009-02-18 11:55:00,8.42,8.46,8.4,8.4,104900.0,8.42,8.46,8.4,8.4,104900.0
2009-02-18 12:00:00,8.41,8.48,8.4,8.47,102600.0,8.41,8.48,8.4,8.47,102600.0
2009-02-18 12:05:00,8.48,8.51,8.46,8.5,57900.0,8.48,8.51,8.46,8.5,57900.0
2009-02-18 12:10:00,8.5,8.57,8.5,8.55,251500.0,8.5,8.57,8.5,8.55,251500.0
2009-02-18 12:15:00,8.55,8.58,8.52,8.53,219000.0,8.55,8.58,8.52,8.53,219000.0
2009-02-18 12:20:00,8.52,8.53,8.5,8.5,55400.0,8.52,8.53,8.5,8.5,55400.0
2009-02-18 12:25:00,8.5,8.5,8.46,8.5,79800.0,8.5,8.5,8.46,8.5,79800.0
2009-02-18 12:30:00,8.5,8.5,8.45,8.46,92400.0,8.5,8.5,8.45,8.46,92400.0
2009-02-18 12:35:00,8.46,8.48,8.45,8.45,86000.0,8.46,8.48,8.45,8.45,86000.0
2009-02-18 12:40:00,8.45,8.5,8.44,8.5,83200.0,8.45,8.5,8.44,8.5,83200.0
2009-02-18 12:45:00,8.5,8.5,8.47,8.47,68300.0,8.5,8.5,8.47,8.47,68300.0
2009-02-18 12:50:00,8.47,8.47,8.43,8.47,115700.0,8.47,8.47,8.43,8.47,115700.0
2009-02-18 12:55:00,8.47,8.5,8.47,8.5,91000.0,8.47,8.5,8.47,8.5,91000.0
2009-02-18 13:00:00,8.5,8.51,8.44,8.46,107900.0,8.5,8.51,8.44,8.46,107900.0
2009-02-18 13:05:00,8.47,8.49,8.46,8.49,70200.0,8.47,8.49,8.46,8.49,70200.0
2009-02-18 13:10:00,8.49,8.5,8.48,8.5,79500.0,8.49,8.5,8.48,8.5,79500.0
2009-02-18 13:15:00,8.5,8.5,8.45,8.46,47600.0,8.5,8.5,8.45,8.46,47600.0
2009-02-18 13:20:00,8.45,8.45,8.43,8.43,64300.0,8.45,8.45,8.43,8.43,64300.0
2009-02-18 13:25:00,8.44,8.47,8.43,8.46,40300.0,8.44,8.47,8.43,8.46,40300.0
2009-02-18 13:30:00,8.46,8.46,8.43,8.44,35600.0,8.46,8.46,8.43,8.44,35600.0
2009-02-18 13:35:00,8.44,8.44,8.39,8.41,84000.0,8.44,8.44,8.39,8.41,84000.0
2009-02-18 13:40:00,8.4,8.41,8.36,8.41,138500.0,8.4,8.41,8.36,8.41,138500.0
2009-02-18 13:45:00,8.4,8.43,8.39,8.42,61000.0,8.4,8.43,8.39,8.42,61000.0
2009-02-18 13:50:00,8.41,8.42,8.39,8.4,98500.0,8.41,8.42,8.39,8.4,98500.0
2009-02-18 13:55:00,8.41,8.42,8.39,8.4,82200.0,8.41,8.42,8.39,8.4,82200.0
2009-02-18 14:00:00,8.4,8.44,8.37,8.4,123400.0,8.4,8.44,8.37,8.4,123400.0
2009-02-18 14:05:00,8.41,8.45,8.4,8.45,102100.0,8.41,8.45,8.4,8.45,102100.0
2009-02-18 14:10:00,8.44,8.45,8.32,8.32,193000.0,8.44,8.45,8.32,8.32,193000.0
2009-02-18 14:15:00,8.32,8.37,8.31,8.35,117300.0,8.32,8.37,8.31,8.35,117300.0
2009-02-18 14:20:00,8.35,8.44,8.35,8.44,141800.0,8.35,8.44,8.35,8.44,141800.0
2009-02-18 14:25:00,8.44,8.47,8.41,8.45,113800.0,8.44,8.47,8.41,8.45,113800.0
2009-02-18 14:30:00,8.46,8.47,8.43,8.45,150500.0,8.46,8.47,8.43,8.45,150500.0
2009-02-18 14:35:00,8.45,8.45,8.39,8.43,140000.0,8.45,8.45,8.39,8.43,140000.0
2009-02-18 14:40:00,8.44,8.45,8.4,8.43,87400.0,8.44,8.45,8.4,8.43,87400.0
2009-02-18 14:45:00,8.44,8.44,8.4,8.41,128700.0,8.44,8.44,8.4,8.41,128700.0
2009-02-18 14:50:00,8.41,8.43,8.39,8.41,161900.0,8.41,8.43,8.39,8.41,161900.0
2009-02-18 14:55:00,8.4,8.46,8.37,8.46,346000.0,8.4,8.46,8.37,8.46,346000.0
2009-02-18 15:00:00,8.46,8.48,8.43,8.46,165500.0,8.46,8.48,8.43,8.46,165500.0
2009-02-18 15:05:00,8.46,8.48,8.41,8.42,149900.0,8.46,8.48,8.41,8.42,149900.0
2009-02-18 15:10:00,8.42,8.48,8.42,8.46,147100.0,8.42,8.48,8.42,8.46,147100.0
2009-02-18 15:15:00,8.45,8.47,8.43,8.46,105900.0,8.45,8.47,8.43,8.46,105900.0
2009-02-18 15:20:00,8.46,8.47,8.42,8.47,160600.0,8.46,8.47,8.42,8.47,160600.0
2009-02-18 15:25:00,8.47,8.48,8.42,8.44,128600.0,8.47,8.48,8.42,8.44,128600.0
2009-02-18 15:30:00,8.43,8.46,8.42,8.45,152100.0,8.43,8.46,8.42,8.45,152100.0
2009-02-18 15:35:00,8.44,8.47,8.43,8.46,128800.0,8.44,8.47,8.43,8.46,128800.0
2009-02-18 15:40:00,8.46,8.5,8.44,8.49,215000.0,8.46,8.5,8.44,8.49,215000.0
2009-02-18 15:45:00,8.5,8.5,8.46,8.47,162000.0,8.5,8.5,8.46,8.47,162000.0
2009-02-18 15:50:00,8.46,8.48,8.46,8.46,205300.0,8.46,8.48,8.46,8.46,205300.0
2009-02-18 15:55:00,8.47,8.48,8.43,8.45,550300.0,8.47,8.48,8.43,8.45,550300.0
2009-02-19 09:30:00,8.5,8.58,8.45,8.51,224100.0,8.5,8.58,8.45,8.51,224100.0
2009-02-19 09:35:00,8.51,8.58,8.51,8.54,168800.0,8.51,8.58,8.51,8.54,168800.0
2009-02-19 09:40:00,8.54,8.61,8.54,8.6,165000.0,8.54,8.61,8.54,8.6,165000.0
2009-02-19 09:45:00,8.61,8.65,8.58,8.65,114600.0,8.61,8.65,8.58,8.65,114600.0
2009-02-19 09:50:00,8.64,8.67,8.62,8.66,94300.0,8.64,8.67,8.62,8.66,94300.0
2009-02-19 09:55:00,8.67,8.69,8.66,8.67,108700.0,8.67,8.69,8.66,8.67,108700.0
2009-02-19 10:00:00,8.66,8.67,8.62,8.66,136500.0,8.66,8.67,8.62,8.66,136500.0
2009-02-19 10:05:00,8.66,8.67,8.63,8.66,212100.0,8.66,8.67,8.63,8.66,212100.0
2009-02-19 10:10:00,8.65,8.69,8.64,8.69,199400.0,8.65,8.69,8.64,8.69,199400.0
2009-02-19 10:15:00,8.68,8.69,8.65,8.65,191600.0,8.68,8.69,8.65,8.65,191600.0
2009-02-19 10:20:00,8.65,8.69,8.65,8.67,187600.0,8.65,8.69,8.65,8.67,187600.0
2009-02-19 10:25:00,8.67,8.67,8.64,8.64,111800.0,8.67,8.67,8.64,8.64,111800.0
2009-02-19 10:30:00,8.64,8.65,8.62,8.63,137200.0,8.64,8.65,8.62,8.63,137200.0
2009-02-19 10:35:00,8.63,8.64,8.59,8.6,214100.0,8.63,8.64,8.59,8.6,214100.0
2009-02-19 10:40:00,8.59,8.65,8.59,8.65,99300.0,8.59,8.65,8.59,8.65,99300.0
2009-02-19 10:45:00,8.65,8.65,8.63,8.64,123800.0,8.65,8.65,8.63,8.64,123800.0
2009-02-19 10:50:00,8.64,8.65,8.61,8.63,137300.0,8.64,8.65,8.61,8.63,137300.0
2009-02-19 10:55:00,8.62,8.65,8.61,8.63,76600.0,8.62,8.65,8.61,8.63,76600.0
2009-02-19 11:00:00,8.62,8.66,8.61,8.64,183500.0,8.62,8.66,8.61,8.64,183500.0
2009-02-19 11:05:00,8.65,8.69,8.65,8.68,102700.0,8.65,8.69,8.65,8.68,102700.0
2009-02-19 11:10:00,8.69,8.69,8.68,8.69,84100.0,8.69,8.69,8.68,8.69,84100.0
2009-02-19 11:15:00,8.69,8.69,8.66,8.66,180000.0,8.69,8.69,8.66,8.66,180000.0
2009-02-19 11:20:00,8.66,8.68,8.63,8.65,112100.0,8.66,8.68,8.63,8.65,112100.0
2009-02-19 11:25:00,8.65,8.67,8.64,8.67,37500.0,8.65,8.67,8.64,8.67,37500.0
2009-02-19 11:30:00,8.67,8.68,8.66,8.68,118100.0,8.67,8.68,8.66,8.68,118100.0
2009-02-19 11:35:00,8.68,8.7,8.65,8.67,122400.0,8.68,8.7,8.65,8.67,122400.0
2009-02-19 11:40:00,8.68,8.69,8.65,8.65,108700.0,8.68,8.69,8.65,8.65,108700.0
2009-02-19 11:45:00,8.65,8.67,8.65,8.67,49600.0,8.65,8.67,8.65,8.67,49600.0
2009-02-19 11:50:00,8.66,8.69,8.66,8.67,113500.0,8.66,8.69,8.66,8.67,113500.0
2009-02-19 11:55:00,8.68,8.69,8.64,8.64,227900.0,8.68,8.69,8.64,8.64,227900.0
2009-02-19 12:00:00,8.65,8.65,8.61,8.62,68200.0,8.65,8.65,8.61,8.62,68200.0
2009-02-19 12:05:00,8.61,8.65,8.61,8.64,116000.0,8.61,8.65,8.61,8.64,116000.0
2009-02-19 12:10:00,8.64,8.66,8.59,8.6,148300.0,8.64,8.66,8.59,8.6,148300.0
2009-02-19 12:15:00,8.6,8.63,8.59,8.62,65100.0,8.6,8.63,8.59,8.62,65100.0
2009-02-19 12:20:00,8.63,8.65,8.62,8.64,75600.0,8.63,8.65,8.62,8.64,75600.0
2009-02-19 12:25:00,8.64,8.65,8.64,8.65,53400.0,8.64,8.65,8.64,8.65,53400.0
2009-02-19 12:30:00,8.64,8.65,8.64,8.65,50100.0,8.64,8.65,8.64,8.65,50100.0
2009-02-19 12:35:00,8.65,8.67,8.64,8.67,183300.0,8.65,8.67,8.64,8.67,183300.0
2009-02-19 12:40:00,8.68,8.68,8.66,8.67,82300.0,8.68,8.68,8.66,8.67,82300.0
2009-02-19 12:45:00,8.67,8.67,8.66,8.67,138400.0,8.67,8.67,8.66,8.67,138400.0
2009-02-19 12:50:00,8.67,8.67,8.66,8.66,37800.0,8.67,8.67,8.66,8.66,37800.0
2009-02-19 12:55:00,8.66,8.67,8.66,8.66,48200.0,8.66,8.67,8.66,8.66,48200.0
2009-02-19 13:00:00,8.66,8.67,8.65,8.66,151100.0,8.66,8.67,8.65,8.66,151100.0
2009-02-19 13:05:00,8.67,8.69,8.66,8.69,177700.0,8.67,8.69,8.66,8.69,177700.0
2009-02-19 13:10:00,8.69,8.69,8.68,8.69,47800.0,8.69,8.69,8.68,8.69,47800.0
2009-02-19 13:15:00,8.69,8.72,8.68,8.71,156400.0,8.69,8.72,8.68,8.71,156400.0
2009-02-19 13:20:00,8.71,8.73,8.71,8.73,82900.0,8.71,8.73,8.71,8.73,82900.0
2009-02-19 13:25:00,8.73,8.74,8.7,8.73,132400.0,8.73,8.74,8.7,8.73,132400.0
2009-02-19 13:30:00,8.74,8.74,8.71,8.71,105800.0,8.74,8.74,8.71,8.71,105800.0
2009-02-19 13:35:00,8.71,8.73,8.71,8.73,59300.0,8.71,8.73,8.71,8.73,59300.0
2009-02-19 13:40:00,8.73,8.74,8.72,8.72,91600.0,8.73,8.74,8.72,8.72,91600.0
2009-02-19 13:45:00,8.73,8.73,8.7,8.71,125900.0,8.73,8.73,8.7,8.71,125900.0
2009-02-19 13:50:00,8.72,8.72,8.71,8.71,92900.0,8.72,8.72,8.71,8.71,92900.0
2009-02-19 13:55:00,8.72,8.73,8.71,8.73,108300.0,8.72,8.73,8.71,8.73,108300.0
2009-02-19 14:00:00,8.72,8.74,8.71,8.73,148400.0,8.72,8.74,8.71,8.73,148400.0
2009-02-19 14:05:00,8.74,8.76,8.73,8.75,135900.0,8.74,8.76,8.73,8.75,135900.0
2009-02-19 14:10:00,8.75,8.76,8.71,8.71,129900.0,8.75,8.76,8.71,8.71,129900.0
2009-02-19 14:15:00,8.71,8.72,8.66,8.68,290300.0,8.71,8.72,8.66,8.68,290300.0
2009-02-19 14:20:00,8.67,8.71,8.67,8.71,202600.0,8.67,8.71,8.67,8.71,202600.0
2009-02-19 14:25:00,8.71,8.72,8.7,8.72,82300.0,8.71,8.72,8.7,8.72,82300.0
2009-02-19 14:30:00,8.71,8.72,8.69,8.7,142100.0,8.71,8.72,8.69,8.7,142100.0
2009-02-19 14:35:00,8.7,8.72,8.69,8.72,182800.0,8.7,8.72,8.69,8.72,182800.0
2009-02-19 14:40:00,8.72,8.74,8.7,8.71,181000.0,8.72,8.74,8.7,8.71,181000.0
2009-02-19 14:45:00,8.71,8.72,8.69,8.7,143500.0,8.71,8.72,8.69,8.7,143500.0
2009-02-19 14:50:00,8.7,8.72,8.69,8.72,161200.0,8.7,8.72,8.69,8.72,161200.0
2009-02-19 14:55:00,8.73,8.75,8.71,8.74,223800.0,8.73,8.75,8.71,8.74,223800.0
2009-02-19 15:00:00,8.74,8.77,8.71,8.74,427100.0,8.74,8.77,8.71,8.74,427100.0
2009-02-19 15:05:00,8.74,8.74,8.68,8.7,232600.0,8.74,8.74,8.68,8.7,232600.0
2009-02-19 15:10:00,8.7,8.7,8.66,8.68,222500.0,8.7,8.7,8.66,8.68,222500.0
2009-02-19 15:15:00,8.68,8.7,8.65,8.67,236600.0,8.68,8.7,8.65,8.67,236600.0
2009-02-19 15:20:00,8.67,8.68,8.61,8.65,362100.0,8.67,8.68,8.61,8.65,362100.0
2009-02-19 15:25:00,8.66,8.7,8.65,8.69,164500.0,8.66,8.7,8.65,8.69,164500.0
2009-02-19 15:30:00,8.69,8.7,8.63,8.64,180000.0,8.69,8.7,8.63,8.64,180000.0
2009-02-19 15:35:00,8.63,8.67,8.62,8.64,208500.0,8.63,8.67,8.62,8.64,208500.0
2009-02-19 15:40:00,8.64,8.73,8.64,8.73,302400.0,8.64,8.73,8.64,8.73,302400.0
2009-02-19 15:45:00,8.73,8.77,8.72,8.72,339100.0,8.73,8.77,8.72,8.72,339100.0
2009-02-19 15:50:00,8.73,8.73,8.68,8.68,279800.0,8.73,8.73,8.68,8.68,279800.0
2009-02-19 15:55:00,8.68,8.69,8.66,8.67,494500.0,8.68,8.69,8.66,8.67,494500.0
2009-02-20 09:30:00,8.36,8.67,8.36,8.57,909100.0,8.36,8.67,8.36,8.57,909100.0
2009-02-20 09:35:00,8.57,8.59,8.49,8.52,166200.0,8.57,8.59,8.49,8.52,166200.0
2009-02-20 09:40:00,8.53,8.55,8.47,8.48,151900.0,8.53,8.55,8.47,8.48,151900.0
2009-02-20 09:45:00,8.49,8.56,8.47,8.48,262500.0,8.49,8.56,8.47,8.48,262500.0
2009-02-20 09:50:00,8.48,8.55,8.47,8.51,135000.0,8.48,8.55,8.47,8.51,135000.0
2009-02-20 09:55:00,8.52,8.59,8.51,8.57,177400.0,8.52,8.59,8.51,8.57,177400.0
2009-02-20 10:00:00,8.57,8.58,8.5,8.53,207500.0,8.57,8.58,8.5,8.53,207500.0
2009-02-20 10:05:00,8.53,8.58,8.52,8.53,283200.0,8.53,8.58,8.52,8.53,283200.0
2009-02-20 10:10:00,8.54,8.58,8.5,8.53,203700.0,8.54,8.58,8.5,8.53,203700.0
2009-02-20 10:15:00,8.53,8.58,8.51,8.54,194600.0,8.53,8.58,8.51,8.54,194600.0
2009-02-20 10:20:00,8.54,8.57,8.53,8.54,203200.0,8.54,8.57,8.53,8.54,203200.0
2009-02-20 10:25:00,8.54,8.58,8.54,8.58,153800.0,8.54,8.58,8.54,8.58,153800.0
2009-02-20 10:30:00,8.58,8.59,8.55,8.57,205500.0,8.58,8.59,8.55,8.57,205500.0
2009-02-20 10:35:00,8.58,8.58,8.56,8.57,152300.0,8.58,8.58,8.56,8.57,152300.0
2009-02-20 10:40:00,8.57,8.58,8.55,8.56,98700.0,8.57,8.58,8.55,8.56,98700.0
2009-02-20 10:45:00,8.56,8.57,8.52,8.52,140800.0,8.56,8.57,8.52,8.52,140800.0
2009-02-20 10:50:00,8.52,8.53,8.44,8.45,260800.0,8.52,8.53,8.44,8.45,260800.0
2009-02-20 10:55:00,8.45,8.45,8.42,8.45,178900.0,8.45,8.45,8.42,8.45,178900.0
2009-02-20 11:00:00,8.45,8.46,8.42,8.43,151800.0,8.45,8.46,8.42,8.43,151800.0
2009-02-20 11:05:00,8.42,8.44,8.35,8.35,210000.0,8.42,8.44,8.35,8.35,210000.0
2009-02-20 11:10:00,8.36,8.38,8.32,8.32,199700.0,8.36,8.38,8.32,8.32,199700.0
2009-02-20 11:15:00,8.31,8.32,8.29,8.3,198100.0,8.31,8.32,8.29,8.3,198100.0
2009-02-20 11:20:00,8.3,8.3,8.26,8.27,192100.0,8.3,8.3,8.26,8.27,192100.0
2009-02-20 11:25:00,8.26,8.27,8.22,8.25,287500.0,8.26,8.27,8.22,8.25,287500.0
2009-02-20 11:30:00,8.25,8.29,8.24,8.28,208700.0,8.25,8.29,8.24,8.28,208700.0
2009-02-20 11:35:00,8.28,8.34,8.28,8.34,305300.0,8.28,8.34,8.28,8.34,305300.0
2009-02-20 11:40:00,8.34,8.34,8.31,8.31,145700.0,8.34,8.34,8.31,8.31,145700.0
2009-02-20 11:45:00,8.3,8.32,8.27,8.29,122100.0,8.3,8.32,8.27,8.29,122100.0
2009-02-20 11:50:00,8.28,8.29,8.24,8.24,600900.0,8.28,8.29,8.24,8.24,600900.0
2009-02-20 11:55:00,8.24,8.25,8.18,8.18,267100.0,8.24,8.25,8.18,8.18,267100.0
2009-02-20 12:00:00,8.19,8.22,8.15,8.21,249500.0,8.19,8.22,8.15,8.21,249500.0
2009-02-20 12:05:00,8.21,8.21,8.19,8.21,115900.0,8.21,8.21,8.19,8.21,115900.0
2009-02-20 12:10:00,8.21,8.22,8.18,8.2,322900.0,8.21,8.22,8.18,8.2,322900.0
2009-02-20 12:15:00,8.2,8.2,8.16,8.17,93000.0,8.2,8.2,8.16,8.17,93000.0
2009-02-20 12:20:00,8.17,8.18,8.1,8.13,478200.0,8.17,8.18,8.1,8.13,478200.0
2009-02-20 12:25:00,8.13,8.13,8.09,8.12,441300.0,8.13,8.13,8.09,8.12,441300.0
2009-02-20 12:30:00,8.12,8.14,8.1,8.13,139400.0,8.12,8.14,8.1,8.13,139400.0
2009-02-20 12:35:00,8.13,8.16,8.11,8.14,155400.0,8.13,8.16,8.11,8.14,155400.0
2009-02-20 12:40:00,8.14,8.15,8.08,8.09,211500.0,8.14,8.15,8.08,8.09,211500.0
2009-02-20 12:45:00,8.1,8.14,8.08,8.09,186800.0,8.1,8.14,8.08,8.09,186800.0
2009-02-20 12:50:00,8.09,8.1,8.07,8.08,204500.0,8.09,8.1,8.07,8.08,204500.0
2009-02-20 12:55:00,8.08,8.11,8.07,8.1,186100.0,8.08,8.11,8.07,8.1,186100.0
2009-02-20 13:00:00,8.1,8.11,8.05,8.09,168200.0,8.1,8.11,8.05,8.09,168200.0
2009-02-20 13:05:00,8.09,8.1,8.01,8.02,146100.0,8.09,8.1,8.01,8.02,146100.0
2009-02-20 13:10:00,8.02,8.09,8.01,8.05,223000.0,8.02,8.09,8.01,8.05,223000.0
2009-02-20 13:15:00,8.05,8.05,7.98,8.04,250800.0,8.05,8.05,7.98,8.04,250800.0
2009-02-20 13:20:00,8.05,8.1,8.04,8.05,202200.0,8.05,8.1,8.04,8.05,202200.0
2009-02-20 13:25:00,8.06,8.12,8.04,8.04,209300.0,8.06,8.12,8.04,8.04,209300.0
2009-02-20 13:30:00,8.05,8.12,8.02,8.1,168300.0,8.05,8.12,8.02,8.1,168300.0
2009-02-20 13:35:00,8.1,8.14,8.1,8.14,143100.0,8.1,8.14,8.1,8.14,143100.0
2009-02-20 13:40:00,8.14,8.17,8.13,8.15,166500.0,8.14,8.17,8.13,8.15,166500.0
2009-02-20 13:45:00,8.15,8.16,8.08,8.09,155800.0,8.15,8.16,8.08,8.09,155800.0
2009-02-20 13:50:00,8.09,8.16,8.08,8.16,222400.0,8.09,8.16,8.08,8.16,222400.0
2009-02-20 13:55:00,8.15,8.16,8.09,8.11,242100.0,8.15,8.16,8.09,8.11,242100.0
2009-02-20 14:00:00,8.1,8.12,8.05,8.06,142300.0,8.1,8.12,8.05,8.06,142300.0
2009-02-20 14:05:00,8.06,8.1,8.06,8.08,159700.0,8.06,8.1,8.06,8.08,159700.0
2009-02-20 14:10:00,8.08,8.12,8.06,8.09,243500.0,8.08,8.12,8.06,8.09,243500.0
2009-02-20 14:15:00,8.09,8.2,8.08,8.15,234700.0,8.09,8.2,8.08,8.15,234700.0
2009-02-20 14:20:00,8.15,8.19,8.13,8.18,317800.0,8.15,8.19,8.13,8.18,317800.0
2009-02-20 14:25:00,8.18,8.2,8.13,8.13,373400.0,8.18,8.2,8.13,8.13,373400.0
2009-02-20 14:30:00,8.13,8.17,8.11,8.14,296600.0,8.13,8.17,8.11,8.14,296600.0
2009-02-20 14:35:00,8.14,8.23,8.12,8.21,262200.0,8.14,8.23,8.12,8.21,262200.0
2009-02-20 14:40:00,8.2,8.23,8.15,8.16,343100.0,8.2,8.23,8.15,8.16,343100.0
2009-02-20 14:45:00,8.16,8.26,8.15,8.26,413400.0,8.16,8.26,8.15,8.26,413400.0
2009-02-20 14:50:00,8.26,8.29,8.18,8.19,393600.0,8.26,8.29,8.18,8.19,393600.0
2009-02-20 14:55:00,8.19,8.2,8.15,8.17,192800.0,8.19,8.2,8.15,8.17,192800.0
2009-02-20 15:00:00,8.18,8.18,8.09,8.14,319100.0,8.18,8.18,8.09,8.14,319100.0
2009-02-20 15:05:00,8.14,8.14,8.11,8.12,218000.0,8.14,8.14,8.11,8.12,218000.0
2009-02-20 15:10:00,8.11,8.15,8.06,8.13,273000.0,8.11,8.15,8.06,8.13,273000.0
2009-02-20 15:15:00,8.13,8.14,8.08,8.1,142300.0,8.13,8.14,8.08,8.1,142300.0
2009-02-20 15:20:00,8.11,8.14,8.08,8.1,146700.0,8.11,8.14,8.08,8.1,146700.0
2009-02-20 15:25:00,8.1,8.12,8.05,8.05,134700.0,8.1,8.12,8.05,8.05,134700.0
2009-02-20 15:30:00,8.05,8.13,8.03,8.12,259200.0,8.05,8.13,8.03,8.12,259200.0
2009-02-20 15:35:00,8.12,8.16,8.11,8.13,202100.0,8.12,8.16,8.11,8.13,202100.0
2009-02-20 15:40:00,8.13,8.15,8.1,8.12,264200.0,8.13,8.15,8.1,8.12,264200.0
2009-02-20 15:45:00,8.12,8.15,8.11,8.14,262100.0,8.12,8.15,8.11,8.14,262100.0
2009-02-20 15:50:00,8.13,8.19,8.12,8.17,458300.0,8.13,8.19,8.12,8.17,458300.0
2009-02-20 15:55:00,8.18,8.2,8.1,8.18,946200.0,8.18,8.2,8.1,8.18,946200.0
2009-02-23 09:30:00,8.35,8.35,8.15,8.18,183900.0,8.35,8.35,8.15,8.18,183900.0
2009-02-23 09:35:00,8.18,8.24,8.15,8.2,178000.0,8.18,8.24,8.15,8.2,178000.0
2009-02-23 09:40:00,8.2,8.2,8.1,8.15,186700.0,8.2,8.2,8.1,8.15,186700.0
2009-02-23 09:45:00,8.14,8.19,8.13,8.16,203100.0,8.14,8.19,8.13,8.16,203100.0
2009-02-23 09:50:00,8.16,8.22,8.15,8.2,263900.0,8.16,8.22,8.15,8.2,263900.0
2009-02-23 09:55:00,8.2,8.24,8.17,8.19,180400.0,8.2,8.24,8.17,8.19,180400.0
2009-02-23 10:00:00,8.19,8.22,8.14,8.15,87200.0,8.19,8.22,8.14,8.15,87200.0
2009-02-23 10:05:00,8.15,8.19,8.13,8.19,216700.0,8.15,8.19,8.13,8.19,216700.0
2009-02-23 10:10:00,8.2,8.2,8.16,8.18,126000.0,8.2,8.2,8.16,8.18,126000.0
2009-02-23 10:15:00,8.18,8.21,8.16,8.21,137800.0,8.18,8.21,8.16,8.21,137800.0
2009-02-23 10:20:00,8.2,8.23,8.17,8.23,132200.0,8.2,8.23,8.17,8.23,132200.0
2009-02-23 10:25:00,8.23,8.23,8.21,8.23,110300.0,8.23,8.23,8.21,8.23,110300.0
2009-02-23 10:30:00,8.23,8.25,8.22,8.24,186200.0,8.23,8.25,8.22,8.24,186200.0
2009-02-23 10:35:00,8.24,8.25,8.22,8.23,239300.0,8.24,8.25,8.22,8.23,239300.0
2009-02-23 10:40:00,8.23,8.26,8.23,8.24,269200.0,8.23,8.26,8.23,8.24,269200.0
2009-02-23 10:45:00,8.24,8.25,8.2,8.23,364700.0,8.24,8.25,8.2,8.23,364700.0
2009-02-23 10:50:00,8.22,8.24,8.19,8.19,128100.0,8.22,8.24,8.19,8.19,128100.0
2009-02-23 10:55:00,8.19,8.24,8.17,8.18,255700.0,8.19,8.24,8.17,8.18,255700.0
2009-02-23 11:00:00,8.17,8.22,8.17,8.21,118200.0,8.17,8.22,8.17,8.21,118200.0
2009-02-23 11:05:00,8.21,8.24,8.2,8.22,166800.0,8.21,8.24,8.2,8.22,166800.0
2009-02-23 11:10:00,8.22,8.24,8.21,8.21,91800.0,8.22,8.24,8.21,8.21,91800.0
2009-02-23 11:15:00,8.21,8.24,8.21,8.23,224600.0,8.21,8.24,8.21,8.23,224600.0
2009-02-23 11:20:00,8.23,8.26,8.23,8.26,591300.0,8.23,8.26,8.23,8.26,591300.0
2009-02-23 11:25:00,8.26,8.29,8.25,8.26,249200.0,8.26,8.29,8.25,8.26,249200.0
2009-02-23 11:30:00,8.25,8.26,8.23,8.26,318800.0,8.25,8.26,8.23,8.26,318800.0
2009-02-23 11:35:00,8.26,8.28,8.25,8.27,158300.0,8.26,8.28,8.25,8.27,158300.0
2009-02-23 11:40:00,8.27,8.28,8.25,8.28,207600.0,8.27,8.28,8.25,8.28,207600.0
2009-02-23 11:45:00,8.27,8.3,8.27,8.29,86700.0,8.27,8.3,8.27,8.29,86700.0
2009-02-23 11:50:00,8.28,8.29,8.27,8.27,41400.0,8.28,8.29,8.27,8.27,41400.0
2009-02-23 11:55:00,8.27,8.27,8.23,8.25,61100.0,8.27,8.27,8.23,8.25,61100.0
2009-02-23 12:00:00,8.25,8.26,8.23,8.23,57200.0,8.25,8.26,8.23,8.23,57200.0
2009-02-23 12:05:00,8.23,8.25,8.22,8.23,39500.0,8.23,8.25,8.22,8.23,39500.0
2009-02-23 12:10:00,8.24,8.27,8.23,8.27,325400.0,8.24,8.27,8.23,8.27,325400.0
2009-02-23 12:15:00,8.27,8.27,8.24,8.25,62700.0,8.27,8.27,8.24,8.25,62700.0
2009-02-23 12:20:00,8.24,8.27,8.24,8.27,129700.0,8.24,8.27,8.24,8.27,129700.0
2009-02-23 12:25:00,8.27,8.28,8.26,8.26,72800.0,8.27,8.28,8.26,8.26,72800.0
2009-02-23 12:30:00,8.25,8.26,8.23,8.24,70200.0,8.25,8.26,8.23,8.24,70200.0
2009-02-23 12:35:00,8.24,8.26,8.24,8.26,31400.0,8.24,8.26,8.24,8.26,31400.0
2009-02-23 12:40:00,8.26,8.26,8.25,8.26,78100.0,8.26,8.26,8.25,8.26,78100.0
2009-02-23 12:45:00,8.26,8.26,8.22,8.22,146800.0,8.26,8.26,8.22,8.22,146800.0
2009-02-23 12:50:00,8.23,8.25,8.22,8.22,67500.0,8.23,8.25,8.22,8.22,67500.0
2009-02-23 12:55:00,8.23,8.23,8.22,8.22,47100.0,8.23,8.23,8.22,8.22,47100.0
2009-02-23 13:00:00,8.22,8.24,8.21,8.24,105000.0,8.22,8.24,8.21,8.24,105000.0
2009-02-23 13:05:00,8.23,8.26,8.23,8.25,98900.0,8.23,8.26,8.23,8.25,98900.0
2009-02-23 13:10:00,8.25,8.26,8.23,8.25,76300.0,8.25,8.26,8.23,8.25,76300.0
2009-02-23 13:15:00,8.24,8.25,8.24,8.25,13200.0,8.24,8.25,8.24,8.25,13200.0
2009-02-23 13:20:00,8.24,8.26,8.24,8.25,85000.0,8.24,8.26,8.24,8.25,85000.0
2009-02-23 13:25:00,8.25,8.26,8.24,8.24,110200.0,8.25,8.26,8.24,8.24,110200.0
2009-02-23 13:30:00,8.25,8.25,8.23,8.24,109800.0,8.25,8.25,8.23,8.24,109800.0
2009-02-23 13:35:00,8.25,8.26,8.24,8.24,62400.0,8.25,8.26,8.24,8.24,62400.0
2009-02-23 13:40:00,8.25,8.26,8.24,8.25,103000.0,8.25,8.26,8.24,8.25,103000.0
2009-02-23 13:45:00,8.25,8.28,8.25,8.27,123600.0,8.25,8.28,8.25,8.27,123600.0
2009-02-23 13:50:00,8.27,8.27,8.25,8.27,50400.0,8.27,8.27,8.25,8.27,50400.0
2009-02-23 13:55:00,8.27,8.27,8.22,8.23,146600.0,8.27,8.27,8.22,8.23,146600.0
2009-02-23 14:00:00,8.23,8.26,8.22,8.25,211700.0,8.23,8.26,8.22,8.25,211700.0
2009-02-23 14:05:00,8.26,8.28,8.25,8.25,112300.0,8.26,8.28,8.25,8.25,112300.0
2009-02-23 14:10:00,8.25,8.26,8.23,8.24,158000.0,8.25,8.26,8.23,8.24,158000.0
2009-02-23 14:15:00,8.25,8.25,8.23,8.23,180900.0,8.25,8.25,8.23,8.23,180900.0
2009-02-23 14:20:00,8.24,8.25,8.23,8.23,186000.0,8.24,8.25,8.23,8.23,186000.0
2009-02-23 14:25:00,8.23,8.25,8.23,8.25,86200.0,8.23,8.25,8.23,8.25,86200.0
2009-02-23 14:30:00,8.24,8.25,8.2,8.22,180400.0,8.24,8.25,8.2,8.22,180400.0
2009-02-23 14:35:00,8.22,8.23,8.19,8.2,118500.0,8.22,8.23,8.19,8.2,118500.0
2009-02-23 14:40:00,8.2,8.21,8.16,8.18,99900.0,8.2,8.21,8.16,8.18,99900.0
2009-02-23 14:45:00,8.19,8.19,8.13,8.16,115100.0,8.19,8.19,8.13,8.16,115100.0
2009-02-23 14:50:00,8.15,8.17,8.09,8.12,147800.0,8.15,8.17,8.09,8.12,147800.0
2009-02-23 14:55:00,8.11,8.12,8.07,8.07,186600.0,8.11,8.12,8.07,8.07,186600.0
2009-02-23 15:00:00,8.07,8.13,8.06,8.13,240300.0,8.07,8.13,8.06,8.13,240300.0
2009-02-23 15:05:00,8.14,8.16,8.11,8.14,154200.0,8.14,8.16,8.11,8.14,154200.0
2009-02-23 15:10:00,8.14,8.18,8.11,8.15,163400.0,8.14,8.18,8.11,8.15,163400.0
2009-02-23 15:15:00,8.15,8.15,8.11,8.12,150400.0,8.15,8.15,8.11,8.12,150400.0
2009-02-23 15:20:00,8.12,8.13,8.05,8.06,231200.0,8.12,8.13,8.05,8.06,231200.0
2009-02-23 15:25:00,8.07,8.14,8.04,8.11,253000.0,8.07,8.14,8.04,8.11,253000.0
2009-02-23 15:30:00,8.11,8.16,8.09,8.09,180500.0,8.11,8.16,8.09,8.09,180500.0
2009-02-23 15:35:00,8.1,8.14,8.08,8.1,162400.0,8.1,8.14,8.08,8.1,162400.0
2009-02-23 15:40:00,8.1,8.1,8.07,8.07,292600.0,8.1,8.1,8.07,8.07,292600.0
2009-02-23 15:45:00,8.07,8.1,8.06,8.07,208900.0,8.07,8.1,8.06,8.07,208900.0
2009-02-23 15:50:00,8.06,8.1,8.04,8.09,254800.0,8.06,8.1,8.04,8.09,254800.0
2009-02-23 15:55:00,8.09,8.09,8.07,8.07,303000.0,8.09,8.09,8.07,8.07,303000.0
2009-02-24 09:30:00,8.15,8.22,8.04,8.15,209300.0,8.15,8.22,8.04,8.15,209300.0
2009-02-24 09:35:00,8.15,8.2,8.09,8.15,103000.0,8.15,8.2,8.09,8.15,103000.0
2009-02-24 09:40:00,8.15,8.15,8.12,8.14,102500.0,8.15,8.15,8.12,8.14,102500.0
2009-02-24 09:45:00,8.15,8.22,8.12,8.22,206000.0,8.15,8.22,8.12,8.22,206000.0
2009-02-24 09:50:00,8.22,8.23,8.2,8.22,103700.0,8.22,8.23,8.2,8.22,103700.0
2009-02-24 09:55:00,8.22,8.23,8.15,8.2,142800.0,8.22,8.23,8.15,8.2,142800.0
2009-02-24 10:00:00,8.19,8.2,8.09,8.11,280800.0,8.19,8.2,8.09,8.11,280800.0
2009-02-24 10:05:00,8.11,8.18,8.11,8.13,237900.0,8.11,8.18,8.11,8.13,237900.0
2009-02-24 10:10:00,8.13,8.17,8.1,8.11,131200.0,8.13,8.17,8.1,8.11,131200.0
2009-02-24 10:15:00,8.1,8.13,8.04,8.13,161400.0,8.1,8.13,8.04,8.13,161400.0
2009-02-24 10:20:00,8.13,8.17,8.11,8.16,187500.0,8.13,8.17,8.11,8.16,187500.0
2009-02-24 10:25:00,8.16,8.21,8.11,8.19,194800.0,8.16,8.21,8.11,8.19,194800.0
2009-02-24 10:30:00,8.18,8.23,8.17,8.23,109400.0,8.18,8.23,8.17,8.23,109400.0
2009-02-24 10:35:00,8.23,8.26,8.21,8.23,373100.0,8.23,8.26,8.21,8.23,373100.0
2009-02-24 10:40:00,8.23,8.24,8.19,8.19,164000.0,8.23,8.24,8.19,8.19,164000.0
2009-02-24 10:45:00,8.21,8.23,8.19,8.2,320100.0,8.21,8.23,8.19,8.2,320100.0
2009-02-24 10:50:00,8.2,8.21,8.18,8.18,91900.0,8.2,8.21,8.18,8.18,91900.0
2009-02-24 10:55:00,8.18,8.19,8.12,8.15,113400.0,8.18,8.19,8.12,8.15,113400.0
2009-02-24 11:00:00,8.15,8.18,8.12,8.15,397700.0,8.15,8.18,8.12,8.15,397700.0
2009-02-24 11:05:00,8.15,8.17,8.13,8.13,127800.0,8.15,8.17,8.13,8.13,127800.0
2009-02-24 11:10:00,8.13,8.14,8.1,8.11,229200.0,8.13,8.14,8.1,8.11,229200.0
2009-02-24 11:15:00,8.11,8.18,8.1,8.16,304000.0,8.11,8.18,8.1,8.16,304000.0
2009-02-24 11:20:00,8.16,8.24,8.15,8.21,401600.0,8.16,8.24,8.15,8.21,401600.0
2009-02-24 11:25:00,8.2,8.25,8.18,8.23,200600.0,8.2,8.25,8.18,8.23,200600.0
2009-02-24 11:30:00,8.24,8.25,8.16,8.18,205200.0,8.24,8.25,8.16,8.18,205200.0
2009-02-24 11:35:00,8.17,8.21,8.17,8.19,113300.0,8.17,8.21,8.17,8.19,113300.0
2009-02-24 11:40:00,8.19,8.21,8.19,8.2,25500.0,8.19,8.21,8.19,8.2,25500.0
2009-02-24 11:45:00,8.2,8.21,8.14,8.17,267500.0,8.2,8.21,8.14,8.17,267500.0
2009-02-24 11:50:00,8.18,8.22,8.17,8.2,119500.0,8.18,8.22,8.17,8.2,119500.0
2009-02-24 11:55:00,8.2,8.22,8.19,8.21,69500.0,8.2,8.22,8.19,8.21,69500.0
2009-02-24 12:00:00,8.2,8.25,8.2,8.24,144200.0,8.2,8.25,8.2,8.24,144200.0
2009-02-24 12:05:00,8.24,8.25,8.2,8.2,69500.0,8.24,8.25,8.2,8.2,69500.0
2009-02-24 12:10:00,8.21,8.21,8.19,8.2,66800.0,8.21,8.21,8.19,8.2,66800.0
2009-02-24 12:15:00,8.2,8.23,8.19,8.22,89800.0,8.2,8.23,8.19,8.22,89800.0
2009-02-24 12:20:00,8.22,8.23,8.19,8.21,128900.0,8.22,8.23,8.19,8.21,128900.0
2009-02-24 12:25:00,8.21,8.22,8.19,8.21,43700.0,8.21,8.22,8.19,8.21,43700.0
2009-02-24 12:30:00,8.2,8.24,8.2,8.21,38600.0,8.2,8.24,8.2,8.21,38600.0
2009-02-24 12:35:00,8.22,8.26,8.21,8.25,244500.0,8.22,8.26,8.21,8.25,244500.0
2009-02-24 12:40:00,8.25,8.25,8.22,8.24,121800.0,8.25,8.25,8.22,8.24,121800.0
2009-02-24 12:45:00,8.25,8.25,8.24,8.25,72600.0,8.25,8.25,8.24,8.25,72600.0
2009-02-24 12:50:00,8.25,8.25,8.22,8.22,138500.0,8.25,8.25,8.22,8.22,138500.0
2009-02-24 12:55:00,8.22,8.25,8.22,8.25,50600.0,8.22,8.25,8.22,8.25,50600.0
2009-02-24 13:00:00,8.24,8.25,8.22,8.23,211800.0,8.24,8.25,8.22,8.23,211800.0
2009-02-24 13:05:00,8.23,8.27,8.23,8.23,183800.0,8.23,8.27,8.23,8.23,183800.0
2009-02-24 13:10:00,8.23,8.23,8.19,8.19,78700.0,8.23,8.23,8.19,8.19,78700.0
2009-02-24 13:15:00,8.19,8.21,8.18,8.21,37600.0,8.19,8.21,8.18,8.21,37600.0
2009-02-24 13:20:00,8.22,8.28,8.21,8.28,148300.0,8.22,8.28,8.21,8.28,148300.0
2009-02-24 13:25:00,8.27,8.3,8.24,8.25,255600.0,8.27,8.3,8.24,8.25,255600.0
2009-02-24 13:30:00,8.25,8.27,8.24,8.27,83700.0,8.25,8.27,8.24,8.27,83700.0
2009-02-24 13:35:00,8.27,8.27,8.24,8.25,128300.0,8.27,8.27,8.24,8.25,128300.0
2009-02-24 13:40:00,8.26,8.27,8.23,8.23,49600.0,8.26,8.27,8.23,8.23,49600.0
2009-02-24 13:45:00,8.24,8.25,8.22,8.22,35500.0,8.24,8.25,8.22,8.22,35500.0
2009-02-24 13:50:00,8.22,8.25,8.22,8.25,120500.0,8.22,8.25,8.22,8.25,120500.0
2009-02-24 13:55:00,8.25,8.26,8.23,8.24,110700.0,8.25,8.26,8.23,8.24,110700.0
2009-02-24 14:00:00,8.25,8.25,8.23,8.23,171200.0,8.25,8.25,8.23,8.23,171200.0
2009-02-24 14:05:00,8.22,8.25,8.22,8.24,84700.0,8.22,8.25,8.22,8.24,84700.0
2009-02-24 14:10:00,8.24,8.25,8.23,8.25,53900.0,8.24,8.25,8.23,8.25,53900.0
2009-02-24 14:15:00,8.25,8.29,8.24,8.27,384100.0,8.25,8.29,8.24,8.27,384100.0
2009-02-24 14:20:00,8.27,8.29,8.27,8.28,186300.0,8.27,8.29,8.27,8.28,186300.0
2009-02-24 14:25:00,8.29,8.3,8.27,8.3,62800.0,8.29,8.3,8.27,8.3,62800.0
2009-02-24 14:30:00,8.29,8.3,8.27,8.29,67400.0,8.29,8.3,8.27,8.29,67400.0
2009-02-24 14:35:00,8.29,8.3,8.26,8.3,92900.0,8.29,8.3,8.26,8.3,92900.0
2009-02-24 14:40:00,8.3,8.3,8.2,8.29,165000.0,8.3,8.3,8.2,8.29,165000.0
2009-02-24 14:45:00,8.28,8.3,8.28,8.3,54300.0,8.28,8.3,8.28,8.3,54300.0
2009-02-24 14:50:00,8.3,8.3,8.28,8.3,222400.0,8.3,8.3,8.28,8.3,222400.0
2009-02-24 14:55:00,8.3,8.31,8.29,8.3,251100.0,8.3,8.31,8.29,8.3,251100.0
2009-02-24 15:00:00,8.29,8.33,8.29,8.3,165100.0,8.29,8.33,8.29,8.3,165100.0
2009-02-24 15:05:00,8.3,8.35,8.3,8.33,358600.0,8.3,8.35,8.3,8.33,358600.0
2009-02-24 15:10:00,8.34,8.35,8.32,8.35,324600.0,8.34,8.35,8.32,8.35,324600.0
2009-02-24 15:15:00,8.35,8.39,8.34,8.38,429300.0,8.35,8.39,8.34,8.38,429300.0
2009-02-24 15:20:00,8.38,8.39,8.35,8.36,200500.0,8.38,8.39,8.35,8.36,200500.0
2009-02-24 15:25:00,8.35,8.36,8.33,8.35,398500.0,8.35,8.36,8.33,8.35,398500.0
2009-02-24 15:30:00,8.34,8.35,8.3,8.31,158100.0,8.34,8.35,8.3,8.31,158100.0
2009-02-24 15:35:00,8.3,8.36,8.29,8.34,287900.0,8.3,8.36,8.29,8.34,287900.0
2009-02-24 15:40:00,8.34,8.36,8.32,8.32,354700.0,8.34,8.36,8.32,8.32,354700.0
2009-02-24 15:45:00,8.32,8.35,8.31,8.33,295600.0,8.32,8.35,8.31,8.33,295600.0
2009-02-24 15:50:00,8.33,8.35,8.32,8.35,323100.0,8.33,8.35,8.32,8.35,323100.0
2009-02-24 15:55:00,8.35,8.35,8.28,8.28,880900.0,8.35,8.35,8.28,8.28,880900.0
2009-02-25 09:30:00,8.26,8.3,8.2,8.25,137800.0,8.26,8.3,8.2,8.25,137800.0
2009-02-25 09:35:00,8.25,8.26,8.2,8.23,248600.0,8.25,8.26,8.2,8.23,248600.0
2009-02-25 09:40:00,8.23,8.26,8.18,8.23,462100.0,8.23,8.26,8.18,8.23,462100.0
2009-02-25 09:45:00,8.22,8.26,8.2,8.23,547900.0,8.22,8.26,8.2,8.23,547900.0
2009-02-25 09:50:00,8.23,8.23,8.19,8.21,251800.0,8.23,8.23,8.19,8.21,251800.0
2009-02-25 09:55:00,8.21,8.24,8.2,8.23,151600.0,8.21,8.24,8.2,8.23,151600.0
2009-02-25 10:00:00,8.22,8.22,8.16,8.2,254400.0,8.22,8.22,8.16,8.2,254400.0
2009-02-25 10:05:00,8.2,8.2,8.13,8.18,474500.0,8.2,8.2,8.13,8.18,474500.0
2009-02-25 10:10:00,8.18,8.2,8.15,8.16,137200.0,8.18,8.2,8.15,8.16,137200.0
2009-02-25 10:15:00,8.17,8.17,8.13,8.17,98600.0,8.17,8.17,8.13,8.17,98600.0
2009-02-25 10:20:00,8.17,8.23,8.17,8.23,116100.0,8.17,8.23,8.17,8.23,116100.0
2009-02-25 10:25:00,8.22,8.23,8.2,8.23,91500.0,8.22,8.23,8.2,8.23,91500.0
2009-02-25 10:30:00,8.22,8.23,8.19,8.19,60400.0,8.22,8.23,8.19,8.19,60400.0
2009-02-25 10:35:00,8.19,8.2,8.15,8.17,139300.0,8.19,8.2,8.15,8.17,139300.0
2009-02-25 10:40:00,8.17,8.18,8.09,8.09,83200.0,8.17,8.18,8.09,8.09,83200.0
2009-02-25 10:45:00,8.1,8.13,8.09,8.11,144200.0,8.1,8.13,8.09,8.11,144200.0
2009-02-25 10:50:00,8.11,8.15,8.11,8.12,162800.0,8.11,8.15,8.11,8.12,162800.0
2009-02-25 10:55:00,8.13,8.14,8.11,8.11,68300.0,8.13,8.14,8.11,8.11,68300.0
2009-02-25 11:00:00,8.12,8.16,8.12,8.14,187800.0,8.12,8.16,8.12,8.14,187800.0
2009-02-25 11:05:00,8.15,8.19,8.15,8.18,129400.0,8.15,8.19,8.15,8.18,129400.0
2009-02-25 11:10:00,8.19,8.21,8.16,8.2,289300.0,8.19,8.21,8.16,8.2,289300.0
2009-02-25 11:15:00,8.21,8.21,8.19,8.2,30700.0,8.21,8.21,8.19,8.2,30700.0
2009-02-25 11:20:00,8.19,8.24,8.19,8.23,123700.0,8.19,8.24,8.19,8.23,123700.0
2009-02-25 11:25:00,8.22,8.23,8.19,8.2,91800.0,8.22,8.23,8.19,8.2,91800.0
2009-02-25 11:30:00,8.2,8.2,8.15,8.18,118700.0,8.2,8.2,8.15,8.18,118700.0
2009-02-25 11:35:00,8.18,8.19,8.13,8.14,166300.0,8.18,8.19,8.13,8.14,166300.0
2009-02-25 11:40:00,8.14,8.16,8.11,8.14,188000.0,8.14,8.16,8.11,8.14,188000.0
2009-02-25 11:45:00,8.14,8.18,8.14,8.14,55800.0,8.14,8.18,8.14,8.14,55800.0
2009-02-25 11:50:00,8.14,8.15,8.11,8.13,123200.0,8.14,8.15,8.11,8.13,123200.0
2009-02-25 11:55:00,8.12,8.13,8.04,8.06,79300.0,8.12,8.13,8.04,8.06,79300.0
2009-02-25 12:00:00,8.06,8.08,8.05,8.06,51600.0,8.06,8.08,8.05,8.06,51600.0
2009-02-25 12:05:00,8.06,8.06,8.02,8.05,119600.0,8.06,8.06,8.02,8.05,119600.0
2009-02-25 12:10:00,8.06,8.06,8.01,8.03,84100.0,8.06,8.06,8.01,8.03,84100.0
2009-02-25 12:15:00,8.02,8.03,8.02,8.02,19300.0,8.02,8.03,8.02,8.02,19300.0
2009-02-25 12:20:00,8.02,8.03,8.02,8.03,12200.0,8.02,8.03,8.02,8.03,12200.0
2009-02-25 12:25:00,8.02,8.05,8.02,8.04,111500.0,8.02,8.05,8.02,8.04,111500.0
2009-02-25 12:30:00,8.04,8.07,8.03,8.06,55000.0,8.04,8.07,8.03,8.06,55000.0
2009-02-25 12:35:00,8.07,8.07,8.04,8.06,44200.0,8.07,8.07,8.04,8.06,44200.0
2009-02-25 12:40:00,8.07,8.08,8.05,8.05,75800.0,8.07,8.08,8.05,8.05,75800.0
2009-02-25 12:45:00,8.05,8.05,7.94,7.96,724600.0,8.05,8.05,7.94,7.96,724600.0
2009-02-25 12:50:00,7.97,7.97,7.93,7.95,191300.0,7.97,7.97,7.93,7.95,191300.0
2009-02-25 12:55:00,7.95,7.99,7.92,7.97,210900.0,7.95,7.99,7.92,7.97,210900.0
2009-02-25 13:00:00,7.97,8.03,7.96,7.98,88600.0,7.97,8.03,7.96,7.98,88600.0
2009-02-25 13:05:00,7.98,8.0,7.97,7.97,134000.0,7.98,8.0,7.97,7.97,134000.0
2009-02-25 13:10:00,7.97,7.99,7.95,7.98,76000.0,7.97,7.99,7.95,7.98,76000.0
2009-02-25 13:15:00,7.97,7.98,7.95,7.97,104200.0,7.97,7.98,7.95,7.97,104200.0
2009-02-25 13:20:00,7.98,7.98,7.93,7.95,105100.0,7.98,7.98,7.93,7.95,105100.0
2009-02-25 13:25:00,7.96,7.99,7.95,7.96,93100.0,7.96,7.99,7.95,7.96,93100.0
2009-02-25 13:30:00,7.97,8.01,7.95,8.01,103100.0,7.97,8.01,7.95,8.01,103100.0
2009-02-25 13:35:00,8.01,8.05,8.01,8.04,163000.0,8.01,8.05,8.01,8.04,163000.0
2009-02-25 13:40:00,8.05,8.12,8.04,8.09,269300.0,8.05,8.12,8.04,8.09,269300.0
2009-02-25 13:45:00,8.09,8.13,8.08,8.13,108300.0,8.09,8.13,8.08,8.13,108300.0
2009-02-25 13:50:00,8.13,8.17,8.12,8.16,89700.0,8.13,8.17,8.12,8.16,89700.0
2009-02-25 13:55:00,8.15,8.17,8.12,8.12,106100.0,8.15,8.17,8.12,8.12,106100.0
2009-02-25 14:00:00,8.12,8.14,8.06,8.08,189000.0,8.12,8.14,8.06,8.08,189000.0
2009-02-25 14:05:00,8.08,8.09,8.01,8.03,137400.0,8.08,8.09,8.01,8.03,137400.0
2009-02-25 14:10:00,8.03,8.05,7.97,8.02,128400.0,8.03,8.05,7.97,8.02,128400.0
2009-02-25 14:15:00,8.03,8.07,7.97,7.98,182300.0,8.03,8.07,7.97,7.98,182300.0
2009-02-25 14:20:00,7.99,8.07,7.96,8.06,187600.0,7.99,8.07,7.96,8.06,187600.0
2009-02-25 14:25:00,8.07,8.1,8.02,8.08,114600.0,8.07,8.1,8.02,8.08,114600.0
2009-02-25 14:30:00,8.08,8.1,8.04,8.05,82100.0,8.08,8.1,8.04,8.05,82100.0
2009-02-25 14:35:00,8.06,8.12,8.06,8.1,163700.0,8.06,8.12,8.06,8.1,163700.0
2009-02-25 14:40:00,8.09,8.14,8.09,8.11,109900.0,8.09,8.14,8.09,8.11,109900.0
2009-02-25 14:45:00,8.11,8.14,8.09,8.1,103600.0,8.11,8.14,8.09,8.1,103600.0
2009-02-25 14:50:00,8.1,8.14,8.09,8.12,98000.0,8.1,8.14,8.09,8.12,98000.0
2009-02-25 14:55:00,8.12,8.14,8.07,8.11,142300.0,8.12,8.14,8.07,8.11,142300.0
2009-02-25 15:00:00,8.1,8.15,8.08,8.14,89600.0,8.1,8.15,8.08,8.14,89600.0
2009-02-25 15:05:00,8.14,8.2,8.12,8.19,252500.0,8.14,8.2,8.12,8.19,252500.0
2009-02-25 15:10:00,8.18,8.18,8.12,8.17,105400.0,8.18,8.18,8.12,8.17,105400.0
2009-02-25 15:15:00,8.17,8.23,8.16,8.21,165900.0,8.17,8.23,8.16,8.21,165900.0
2009-02-25 15:20:00,8.22,8.26,8.21,8.22,179300.0,8.22,8.26,8.21,8.22,179300.0
2009-02-25 15:25:00,8.22,8.25,8.2,8.21,167600.0,8.22,8.25,8.2,8.21,167600.0
2009-02-25 15:30:00,8.21,8.22,8.18,8.21,132300.0,8.21,8.22,8.18,8.21,132300.0
2009-02-25 15:35:00,8.22,8.23,8.16,8.17,84900.0,8.22,8.23,8.16,8.17,84900.0
2009-02-25 15:40:00,8.18,8.2,8.15,8.15,148800.0,8.18,8.2,8.15,8.15,148800.0
2009-02-25 15:45:00,8.15,8.18,8.11,8.12,197200.0,8.15,8.18,8.11,8.12,197200.0
2009-02-25 15:50:00,8.12,8.12,8.09,8.09,226100.0,8.12,8.12,8.09,8.09,226100.0
2009-02-25 15:55:00,8.09,8.1,8.05,8.05,315500.0,8.09,8.1,8.05,8.05,315500.0
2009-02-26 09:30:00,8.15,8.27,8.06,8.16,142200.0,8.15,8.27,8.06,8.16,142200.0
2009-02-26 09:35:00,8.16,8.16,8.04,8.14,305100.0,8.16,8.16,8.04,8.14,305100.0
2009-02-26 09:40:00,8.14,8.16,8.09,8.16,183800.0,8.14,8.16,8.09,8.16,183800.0
2009-02-26 09:45:00,8.16,8.17,8.1,8.11,151400.0,8.16,8.17,8.1,8.11,151400.0
2009-02-26 09:50:00,8.11,8.24,8.09,8.23,291700.0,8.11,8.24,8.09,8.23,291700.0
2009-02-26 09:55:00,8.23,8.25,8.16,8.19,178100.0,8.23,8.25,8.16,8.19,178100.0
2009-02-26 10:00:00,8.2,8.29,8.18,8.23,230900.0,8.2,8.29,8.18,8.23,230900.0
2009-02-26 10:05:00,8.24,8.24,8.17,8.17,76100.0,8.24,8.24,8.17,8.17,76100.0
2009-02-26 10:10:00,8.17,8.17,8.11,8.16,108000.0,8.17,8.17,8.11,8.16,108000.0
2009-02-26 10:15:00,8.16,8.17,8.1,8.17,407000.0,8.16,8.17,8.1,8.17,407000.0
2009-02-26 10:20:00,8.17,8.19,8.15,8.16,215200.0,8.17,8.19,8.15,8.16,215200.0
2009-02-26 10:25:00,8.16,8.17,8.13,8.15,123800.0,8.16,8.17,8.13,8.15,123800.0
2009-02-26 10:30:00,8.15,8.16,8.08,8.12,154900.0,8.15,8.16,8.08,8.12,154900.0
2009-02-26 10:35:00,8.12,8.17,8.11,8.15,195800.0,8.12,8.17,8.11,8.15,195800.0
2009-02-26 10:40:00,8.15,8.16,8.1,8.14,165200.0,8.15,8.16,8.1,8.14,165200.0
2009-02-26 10:45:00,8.14,8.16,8.13,8.14,195200.0,8.14,8.16,8.13,8.14,195200.0
2009-02-26 10:50:00,8.14,8.15,8.13,8.15,77900.0,8.14,8.15,8.13,8.15,77900.0
2009-02-26 10:55:00,8.14,8.17,8.14,8.17,116200.0,8.14,8.17,8.14,8.17,116200.0
2009-02-26 11:00:00,8.17,8.2,8.14,8.14,116800.0,8.17,8.2,8.14,8.14,116800.0
2009-02-26 11:05:00,8.14,8.15,8.13,8.15,90200.0,8.14,8.15,8.13,8.15,90200.0
2009-02-26 11:10:00,8.14,8.18,8.13,8.17,75300.0,8.14,8.18,8.13,8.17,75300.0
2009-02-26 11:15:00,8.17,8.18,8.17,8.17,39100.0,8.17,8.18,8.17,8.17,39100.0
2009-02-26 11:20:00,8.17,8.18,8.15,8.15,47200.0,8.17,8.18,8.15,8.15,47200.0
2009-02-26 11:25:00,8.15,8.15,8.08,8.08,181600.0,8.15,8.15,8.08,8.08,181600.0
2009-02-26 11:30:00,8.08,8.1,8.06,8.06,113400.0,8.08,8.1,8.06,8.06,113400.0
2009-02-26 11:35:00,8.06,8.07,8.04,8.04,91300.0,8.06,8.07,8.04,8.04,91300.0
2009-02-26 11:40:00,8.04,8.06,7.99,7.99,197100.0,8.04,8.06,7.99,7.99,197100.0
2009-02-26 11:45:00,7.99,8.0,7.96,8.0,91000.0,7.99,8.0,7.96,8.0,91000.0
2009-02-26 11:50:00,8.0,8.02,7.99,8.01,108700.0,8.0,8.02,7.99,8.01,108700.0
2009-02-26 11:55:00,8.0,8.02,7.98,8.02,100700.0,8.0,8.02,7.98,8.02,100700.0
2009-02-26 12:00:00,8.02,8.02,7.99,7.99,146500.0,8.02,8.02,7.99,7.99,146500.0
2009-02-26 12:05:00,7.99,8.02,7.99,8.01,118800.0,7.99,8.02,7.99,8.01,118800.0
2009-02-26 12:10:00,8.01,8.02,7.99,7.99,21500.0,8.01,8.02,7.99,7.99,21500.0
2009-02-26 12:15:00,7.99,8.01,7.98,7.98,82800.0,7.99,8.01,7.98,7.98,82800.0
2009-02-26 12:20:00,7.98,7.99,7.91,7.91,286300.0,7.98,7.99,7.91,7.91,286300.0
2009-02-26 12:25:00,7.91,7.93,7.87,7.92,275300.0,7.91,7.93,7.87,7.92,275300.0
2009-02-26 12:30:00,7.92,7.93,7.9,7.91,53500.0,7.92,7.93,7.9,7.91,53500.0
2009-02-26 12:35:00,7.91,7.92,7.88,7.88,171200.0,7.91,7.92,7.88,7.88,171200.0
2009-02-26 12:40:00,7.88,7.88,7.82,7.83,305700.0,7.88,7.88,7.82,7.83,305700.0
2009-02-26 12:45:00,7.82,7.86,7.81,7.82,375700.0,7.82,7.86,7.81,7.82,375700.0
2009-02-26 12:50:00,7.81,7.83,7.81,7.82,183700.0,7.81,7.83,7.81,7.82,183700.0
2009-02-26 12:55:00,7.82,7.82,7.75,7.75,218800.0,7.82,7.82,7.75,7.75,218800.0
2009-02-26 13:00:00,7.75,7.77,7.7,7.71,679700.0,7.75,7.77,7.7,7.71,679700.0
2009-02-26 13:05:00,7.72,7.73,7.68,7.69,183500.0,7.72,7.73,7.68,7.69,183500.0
2009-02-26 13:10:00,7.69,7.7,7.61,7.64,821500.0,7.69,7.7,7.61,7.64,821500.0
2009-02-26 13:15:00,7.63,7.65,7.63,7.63,150300.0,7.63,7.65,7.63,7.63,150300.0
2009-02-26 13:20:00,7.63,7.66,7.56,7.58,851100.0,7.63,7.66,7.56,7.58,851100.0
2009-02-26 13:25:00,7.58,7.59,7.52,7.52,654300.0,7.58,7.59,7.52,7.52,654300.0
2009-02-26 13:30:00,7.52,7.57,7.51,7.54,712400.0,7.52,7.57,7.51,7.54,712400.0
2009-02-26 13:35:00,7.54,7.55,7.51,7.52,205500.0,7.54,7.55,7.51,7.52,205500.0
2009-02-26 13:40:00,7.52,7.56,7.52,7.56,204800.0,7.52,7.56,7.52,7.56,204800.0
2009-02-26 13:45:00,7.56,7.6,7.55,7.57,181500.0,7.56,7.6,7.55,7.57,181500.0
2009-02-26 13:50:00,7.57,7.62,7.56,7.6,295700.0,7.57,7.62,7.56,7.6,295700.0
2009-02-26 13:55:00,7.59,7.63,7.58,7.62,84200.0,7.59,7.63,7.58,7.62,84200.0
2009-02-26 14:00:00,7.63,7.64,7.6,7.62,102000.0,7.63,7.64,7.6,7.62,102000.0
2009-02-26 14:05:00,7.62,7.63,7.61,7.63,73000.0,7.62,7.63,7.61,7.63,73000.0
2009-02-26 14:10:00,7.62,7.66,7.62,7.65,100500.0,7.62,7.66,7.62,7.65,100500.0
2009-02-26 14:15:00,7.65,7.67,7.64,7.64,122500.0,7.65,7.67,7.64,7.64,122500.0
2009-02-26 14:20:00,7.64,7.65,7.64,7.64,48600.0,7.64,7.65,7.64,7.64,48600.0
2009-02-26 14:25:00,7.64,7.65,7.62,7.63,81500.0,7.64,7.65,7.62,7.63,81500.0
2009-02-26 14:30:00,7.62,7.63,7.6,7.62,107700.0,7.62,7.63,7.6,7.62,107700.0
2009-02-26 14:35:00,7.62,7.62,7.6,7.61,153200.0,7.62,7.62,7.6,7.61,153200.0
2009-02-26 14:40:00,7.6,7.61,7.57,7.57,132900.0,7.6,7.61,7.57,7.57,132900.0
2009-02-26 14:45:00,7.57,7.58,7.54,7.58,235000.0,7.57,7.58,7.54,7.58,235000.0
2009-02-26 14:50:00,7.58,7.6,7.56,7.56,234700.0,7.58,7.6,7.56,7.56,234700.0
2009-02-26 14:55:00,7.56,7.57,7.5,7.53,219800.0,7.56,7.57,7.5,7.53,219800.0
2009-02-26 15:00:00,7.52,7.53,7.5,7.53,242100.0,7.52,7.53,7.5,7.53,242100.0
2009-02-26 15:05:00,7.52,7.57,7.52,7.56,196800.0,7.52,7.57,7.52,7.56,196800.0
2009-02-26 15:10:00,7.56,7.57,7.5,7.5,287700.0,7.56,7.57,7.5,7.5,287700.0
2009-02-26 15:15:00,7.5,7.51,7.45,7.46,364200.0,7.5,7.51,7.45,7.46,364200.0
2009-02-26 15:20:00,7.46,7.52,7.46,7.52,322800.0,7.46,7.52,7.46,7.52,322800.0
2009-02-26 15:25:00,7.52,7.53,7.51,7.53,256000.0,7.52,7.53,7.51,7.53,256000.0
2009-02-26 15:30:00,7.53,7.56,7.52,7.56,234700.0,7.53,7.56,7.52,7.56,234700.0
2009-02-26 15:35:00,7.56,7.58,7.55,7.56,195100.0,7.56,7.58,7.55,7.56,195100.0
2009-02-26 15:40:00,7.55,7.6,7.55,7.55,314700.0,7.55,7.6,7.55,7.55,314700.0
2009-02-26 15:45:00,7.55,7.59,7.54,7.57,258500.0,7.55,7.59,7.54,7.57,258500.0
2009-02-26 15:50:00,7.57,7.58,7.54,7.54,190600.0,7.57,7.58,7.54,7.54,190600.0
2009-02-26 15:55:00,7.54,7.55,7.43,7.45,1159000.0,7.54,7.55,7.43,7.45,1159000.0
2009-02-27 09:30:00,7.22,7.22,6.8,7.12,576200.0,7.22,7.22,6.8,7.12,576200.0
2009-02-27 09:35:00,7.12,7.12,6.98,7.0,561800.0,7.12,7.12,6.98,7.0,561800.0
2009-02-27 09:40:00,7.01,7.08,6.96,6.98,500500.0,7.01,7.08,6.96,6.98,500500.0
2009-02-27 09:45:00,6.97,7.08,6.96,7.05,356100.0,6.97,7.08,6.96,7.05,356100.0
2009-02-27 09:50:00,7.05,7.05,7.0,7.05,213000.0,7.05,7.05,7.0,7.05,213000.0
2009-02-27 09:55:00,7.04,7.09,7.04,7.07,357700.0,7.04,7.09,7.04,7.07,357700.0
2009-02-27 10:00:00,7.08,7.14,7.07,7.1,252500.0,7.08,7.14,7.07,7.1,252500.0
2009-02-27 10:05:00,7.11,7.17,7.09,7.1,396600.0,7.11,7.17,7.09,7.1,396600.0
2009-02-27 10:10:00,7.09,7.1,7.08,7.1,184000.0,7.09,7.1,7.08,7.1,184000.0
2009-02-27 10:15:00,7.1,7.11,7.07,7.1,215300.0,7.1,7.11,7.07,7.1,215300.0
2009-02-27 10:20:00,7.1,7.26,7.09,7.25,869300.0,7.1,7.26,7.09,7.25,869300.0
2009-02-27 10:25:00,7.24,7.25,7.23,7.23,138600.0,7.24,7.25,7.23,7.23,138600.0
2009-02-27 10:30:00,7.23,7.26,7.23,7.25,265400.0,7.23,7.26,7.23,7.25,265400.0
2009-02-27 10:35:00,7.25,7.25,7.19,7.2,146900.0,7.25,7.25,7.19,7.2,146900.0
2009-02-27 10:40:00,7.19,7.21,7.18,7.2,308000.0,7.19,7.21,7.18,7.2,308000.0
2009-02-27 10:45:00,7.2,7.25,7.18,7.24,223100.0,7.2,7.25,7.18,7.24,223100.0
2009-02-27 10:50:00,7.23,7.29,7.23,7.28,162200.0,7.23,7.29,7.23,7.28,162200.0
2009-02-27 10:55:00,7.28,7.29,7.21,7.22,255000.0,7.28,7.29,7.21,7.22,255000.0
2009-02-27 11:00:00,7.22,7.23,7.21,7.22,72900.0,7.22,7.23,7.21,7.22,72900.0
2009-02-27 11:05:00,7.23,7.23,7.2,7.21,193000.0,7.23,7.23,7.2,7.21,193000.0
2009-02-27 11:10:00,7.21,7.21,7.18,7.19,128800.0,7.21,7.21,7.18,7.19,128800.0
2009-02-27 11:15:00,7.2,7.2,7.16,7.17,163600.0,7.2,7.2,7.16,7.17,163600.0
2009-02-27 11:20:00,7.17,7.19,7.16,7.19,98500.0,7.17,7.19,7.16,7.19,98500.0
2009-02-27 11:25:00,7.19,7.2,7.16,7.2,131400.0,7.19,7.2,7.16,7.2,131400.0
2009-02-27 11:30:00,7.19,7.23,7.18,7.19,125100.0,7.19,7.23,7.18,7.19,125100.0
2009-02-27 11:35:00,7.19,7.19,7.16,7.17,48700.0,7.19,7.19,7.16,7.17,48700.0
2009-02-27 11:40:00,7.17,7.24,7.17,7.24,216300.0,7.17,7.24,7.17,7.24,216300.0
2009-02-27 11:45:00,7.24,7.25,7.24,7.25,29100.0,7.24,7.25,7.24,7.25,29100.0
2009-02-27 11:50:00,7.25,7.25,7.21,7.23,124700.0,7.25,7.25,7.21,7.23,124700.0
2009-02-27 11:55:00,7.22,7.25,7.22,7.25,168000.0,7.22,7.25,7.22,7.25,168000.0
2009-02-27 12:00:00,7.25,7.25,7.22,7.23,87200.0,7.25,7.25,7.22,7.23,87200.0
2009-02-27 12:05:00,7.22,7.25,7.22,7.22,77800.0,7.22,7.25,7.22,7.22,77800.0
2009-02-27 12:10:00,7.22,7.24,7.19,7.23,63900.0,7.22,7.24,7.19,7.23,63900.0
2009-02-27 12:15:00,7.22,7.23,7.16,7.18,163600.0,7.22,7.23,7.16,7.18,163600.0
2009-02-27 12:20:00,7.18,7.19,7.15,7.15,122700.0,7.18,7.19,7.15,7.15,122700.0
2009-02-27 12:25:00,7.16,7.17,7.14,7.14,152000.0,7.16,7.17,7.14,7.14,152000.0
2009-02-27 12:30:00,7.14,7.16,7.12,7.12,146300.0,7.14,7.16,7.12,7.12,146300.0
2009-02-27 12:35:00,7.11,7.11,7.06,7.09,220100.0,7.11,7.11,7.06,7.09,220100.0
2009-02-27 12:40:00,7.09,7.12,7.08,7.11,151400.0,7.09,7.12,7.08,7.11,151400.0
2009-02-27 12:45:00,7.12,7.12,7.04,7.05,312100.0,7.12,7.12,7.04,7.05,312100.0
2009-02-27 12:50:00,7.04,7.09,7.04,7.06,394600.0,7.04,7.09,7.04,7.06,394600.0
2009-02-27 12:55:00,7.07,7.07,7.03,7.07,170900.0,7.07,7.07,7.03,7.07,170900.0
2009-02-27 13:00:00,7.07,7.14,7.07,7.11,353700.0,7.07,7.14,7.07,7.11,353700.0
2009-02-27 13:05:00,7.11,7.12,7.08,7.09,204800.0,7.11,7.12,7.08,7.09,204800.0
2009-02-27 13:10:00,7.09,7.11,7.05,7.06,154400.0,7.09,7.11,7.05,7.06,154400.0
2009-02-27 13:15:00,7.06,7.09,7.03,7.09,73100.0,7.06,7.09,7.03,7.09,73100.0
2009-02-27 13:20:00,7.09,7.12,7.08,7.09,123800.0,7.09,7.12,7.08,7.09,123800.0
2009-02-27 13:25:00,7.08,7.11,7.06,7.08,152300.0,7.08,7.11,7.06,7.08,152300.0
2009-02-27 13:30:00,7.08,7.12,7.02,7.09,169700.0,7.08,7.12,7.02,7.09,169700.0
2009-02-27 13:35:00,7.09,7.09,7.0,7.02,120300.0,7.09,7.09,7.0,7.02,120300.0
2009-02-27 13:40:00,7.01,7.06,7.01,7.03,127500.0,7.01,7.06,7.01,7.03,127500.0
2009-02-27 13:45:00,7.03,7.1,7.03,7.1,151900.0,7.03,7.1,7.03,7.1,151900.0
2009-02-27 13:50:00,7.1,7.13,7.09,7.09,271800.0,7.1,7.13,7.09,7.09,271800.0
2009-02-27 13:55:00,7.1,7.14,7.07,7.13,97900.0,7.1,7.14,7.07,7.13,97900.0
2009-02-27 14:00:00,7.13,7.16,7.1,7.16,114100.0,7.13,7.16,7.1,7.16,114100.0
2009-02-27 14:05:00,7.16,7.16,7.09,7.11,132100.0,7.16,7.16,7.09,7.11,132100.0
2009-02-27 14:10:00,7.1,7.12,7.08,7.12,68900.0,7.1,7.12,7.08,7.12,68900.0
2009-02-27 14:15:00,7.12,7.14,7.1,7.11,107600.0,7.12,7.14,7.1,7.11,107600.0
2009-02-27 14:20:00,7.11,7.13,7.07,7.08,129100.0,7.11,7.13,7.07,7.08,129100.0
2009-02-27 14:25:00,7.08,7.11,7.01,7.01,272300.0,7.08,7.11,7.01,7.01,272300.0
2009-02-27 14:30:00,7.02,7.04,7.01,7.02,105300.0,7.02,7.04,7.01,7.02,105300.0
2009-02-27 14:35:00,7.03,7.04,7.02,7.04,200600.0,7.03,7.04,7.02,7.04,200600.0
2009-02-27 14:40:00,7.04,7.11,7.03,7.08,231000.0,7.04,7.11,7.03,7.08,231000.0
2009-02-27 14:45:00,7.07,7.15,7.07,7.14,175800.0,7.07,7.15,7.07,7.14,175800.0
2009-02-27 14:50:00,7.14,7.17,7.13,7.13,109700.0,7.14,7.17,7.13,7.13,109700.0
2009-02-27 14:55:00,7.14,7.15,7.09,7.09,143500.0,7.14,7.15,7.09,7.09,143500.0
2009-02-27 15:00:00,7.09,7.13,7.06,7.13,150200.0,7.09,7.13,7.06,7.13,150200.0
2009-02-27 15:05:00,7.12,7.13,7.07,7.07,155800.0,7.12,7.13,7.07,7.07,155800.0
2009-02-27 15:10:00,7.07,7.08,7.02,7.05,260800.0,7.07,7.08,7.02,7.05,260800.0
2009-02-27 15:15:00,7.05,7.06,7.05,7.05,250900.0,7.05,7.06,7.05,7.05,250900.0
2009-02-27 15:20:00,7.06,7.06,7.01,7.06,260200.0,7.06,7.06,7.01,7.06,260200.0
2009-02-27 15:25:00,7.07,7.09,7.04,7.04,286800.0,7.07,7.09,7.04,7.04,286800.0
2009-02-27 15:30:00,7.04,7.08,7.01,7.06,300700.0,7.04,7.08,7.01,7.06,300700.0
2009-02-27 15:35:00,7.07,7.07,6.99,7.0,237100.0,7.07,7.07,6.99,7.0,237100.0
2009-02-27 15:40:00,7.0,7.04,7.0,7.01,450500.0,7.0,7.04,7.0,7.01,450500.0
2009-02-27 15:45:00,7.01,7.11,7.01,7.09,337600.0,7.01,7.11,7.01,7.09,337600.0
2009-02-27 15:50:00,7.1,7.1,7.03,7.04,387200.0,7.1,7.1,7.03,7.04,387200.0
2009-02-27 15:55:00,7.04,7.04,7.01,7.02,514600.0,7.04,7.04,7.01,7.02,514600.0
2009-03-02 09:30:00,6.87,6.98,6.75,6.77,230100.0,6.87,6.98,6.75,6.77,230100.0
2009-03-02 09:35:00,6.78,6.84,6.75,6.76,168300.0,6.78,6.84,6.75,6.76,168300.0
2009-03-02 09:40:00,6.78,6.8,6.72,6.79,187200.0,6.78,6.8,6.72,6.79,187200.0
2009-03-02 09:45:00,6.8,6.81,6.75,6.77,149000.0,6.8,6.81,6.75,6.77,149000.0
2009-03-02 09:50:00,6.76,6.91,6.76,6.84,288100.0,6.76,6.91,6.76,6.84,288100.0
2009-03-02 09:55:00,6.84,6.86,6.84,6.85,124800.0,6.84,6.86,6.84,6.85,124800.0
2009-03-02 10:00:00,6.86,6.89,6.85,6.89,350500.0,6.86,6.89,6.85,6.89,350500.0
2009-03-02 10:05:00,6.89,6.92,6.88,6.91,175900.0,6.89,6.92,6.88,6.91,175900.0
2009-03-02 10:10:00,6.91,6.95,6.9,6.9,220800.0,6.91,6.95,6.9,6.9,220800.0
2009-03-02 10:15:00,6.91,6.92,6.88,6.88,196200.0,6.91,6.92,6.88,6.88,196200.0
2009-03-02 10:20:00,6.87,6.89,6.83,6.85,381900.0,6.87,6.89,6.83,6.85,381900.0
2009-03-02 10:25:00,6.85,6.86,6.8,6.8,112900.0,6.85,6.86,6.8,6.8,112900.0
2009-03-02 10:30:00,6.8,6.81,6.77,6.78,100300.0,6.8,6.81,6.77,6.78,100300.0
2009-03-02 10:35:00,6.78,6.8,6.77,6.8,47900.0,6.78,6.8,6.77,6.8,47900.0
2009-03-02 10:40:00,6.8,6.8,6.79,6.8,65200.0,6.8,6.8,6.79,6.8,65200.0
2009-03-02 10:45:00,6.8,6.82,6.79,6.81,146200.0,6.8,6.82,6.79,6.81,146200.0
2009-03-02 10:50:00,6.81,6.83,6.81,6.83,80000.0,6.81,6.83,6.81,6.83,80000.0
2009-03-02 10:55:00,6.83,6.83,6.79,6.81,161400.0,6.83,6.83,6.79,6.81,161400.0
2009-03-02 11:00:00,6.8,6.84,6.8,6.84,94900.0,6.8,6.84,6.8,6.84,94900.0
2009-03-02 11:05:00,6.84,6.84,6.8,6.81,91500.0,6.84,6.84,6.8,6.81,91500.0
2009-03-02 11:10:00,6.81,6.84,6.8,6.83,188500.0,6.81,6.84,6.8,6.83,188500.0
2009-03-02 11:15:00,6.83,6.84,6.8,6.84,259100.0,6.83,6.84,6.8,6.84,259100.0
2009-03-02 11:20:00,6.84,6.87,6.83,6.83,144300.0,6.84,6.87,6.83,6.83,144300.0
2009-03-02 11:25:00,6.83,6.83,6.77,6.77,79600.0,6.83,6.83,6.77,6.77,79600.0
2009-03-02 11:30:00,6.77,6.78,6.74,6.74,84200.0,6.77,6.78,6.74,6.74,84200.0
2009-03-02 11:35:00,6.75,6.75,6.7,6.7,69400.0,6.75,6.75,6.7,6.7,69400.0
2009-03-02 11:40:00,6.71,6.73,6.7,6.7,149600.0,6.71,6.73,6.7,6.7,149600.0
2009-03-02 11:45:00,6.7,6.72,6.69,6.69,147100.0,6.7,6.72,6.69,6.69,147100.0
2009-03-02 11:50:00,6.69,6.7,6.64,6.64,111700.0,6.69,6.7,6.64,6.64,111700.0
2009-03-02 11:55:00,6.64,6.68,6.64,6.67,112000.0,6.64,6.68,6.64,6.67,112000.0
2009-03-02 12:00:00,6.67,6.72,6.67,6.7,216700.0,6.67,6.72,6.67,6.7,216700.0
2009-03-02 12:05:00,6.71,6.74,6.71,6.73,113500.0,6.71,6.74,6.71,6.73,113500.0
2009-03-02 12:10:00,6.74,6.74,6.7,6.71,77300.0,6.74,6.74,6.7,6.71,77300.0
2009-03-02 12:15:00,6.7,6.72,6.7,6.71,28400.0,6.7,6.72,6.7,6.71,28400.0
2009-03-02 12:20:00,6.72,6.73,6.7,6.73,92200.0,6.72,6.73,6.7,6.73,92200.0
2009-03-02 12:25:00,6.72,6.75,6.72,6.73,95700.0,6.72,6.75,6.72,6.73,95700.0
2009-03-02 12:30:00,6.73,6.74,6.73,6.74,22000.0,6.73,6.74,6.73,6.74,22000.0
2009-03-02 12:35:00,6.74,6.75,6.72,6.74,151900.0,6.74,6.75,6.72,6.74,151900.0
2009-03-02 12:40:00,6.74,6.75,6.73,6.73,90100.0,6.74,6.75,6.73,6.73,90100.0
2009-03-02 12:45:00,6.73,6.74,6.71,6.72,46700.0,6.73,6.74,6.71,6.72,46700.0
2009-03-02 12:50:00,6.72,6.75,6.71,6.75,83400.0,6.72,6.75,6.71,6.75,83400.0
2009-03-02 12:55:00,6.75,6.76,6.72,6.72,104700.0,6.75,6.76,6.72,6.72,104700.0
2009-03-02 13:00:00,6.72,6.75,6.71,6.75,135100.0,6.72,6.75,6.71,6.75,135100.0
2009-03-02 13:05:00,6.75,6.75,6.72,6.73,69300.0,6.75,6.75,6.72,6.73,69300.0
2009-03-02 13:10:00,6.74,6.74,6.72,6.72,87000.0,6.74,6.74,6.72,6.72,87000.0
2009-03-02 13:15:00,6.72,6.73,6.71,6.71,50200.0,6.72,6.73,6.71,6.71,50200.0
2009-03-02 13:20:00,6.72,6.72,6.69,6.7,185200.0,6.72,6.72,6.69,6.7,185200.0
2009-03-02 13:25:00,6.69,6.7,6.68,6.7,88400.0,6.69,6.7,6.68,6.7,88400.0
2009-03-02 13:30:00,6.7,6.7,6.68,6.68,34500.0,6.7,6.7,6.68,6.68,34500.0
2009-03-02 13:35:00,6.68,6.69,6.66,6.67,96900.0,6.68,6.69,6.66,6.67,96900.0
2009-03-02 13:40:00,6.66,6.67,6.66,6.67,35000.0,6.66,6.67,6.66,6.67,35000.0
2009-03-02 13:45:00,6.66,6.69,6.66,6.69,81600.0,6.66,6.69,6.66,6.69,81600.0
2009-03-02 13:50:00,6.69,6.71,6.68,6.7,85100.0,6.69,6.71,6.68,6.7,85100.0
2009-03-02 13:55:00,6.71,6.71,6.69,6.69,107300.0,6.71,6.71,6.69,6.69,107300.0
2009-03-02 14:00:00,6.7,6.7,6.69,6.7,24700.0,6.7,6.7,6.69,6.7,24700.0
2009-03-02 14:05:00,6.69,6.7,6.69,6.69,49300.0,6.69,6.7,6.69,6.69,49300.0
2009-03-02 14:10:00,6.69,6.7,6.69,6.69,15300.0,6.69,6.7,6.69,6.69,15300.0
2009-03-02 14:15:00,6.69,6.72,6.68,6.68,136600.0,6.69,6.72,6.68,6.68,136600.0
2009-03-02 14:20:00,6.68,6.69,6.66,6.68,108000.0,6.68,6.69,6.66,6.68,108000.0
2009-03-02 14:25:00,6.67,6.68,6.65,6.65,57800.0,6.67,6.68,6.65,6.65,57800.0
2009-03-02 14:30:00,6.65,6.7,6.65,6.68,136400.0,6.65,6.7,6.65,6.68,136400.0
2009-03-02 14:35:00,6.68,6.71,6.67,6.7,110300.0,6.68,6.71,6.67,6.7,110300.0
2009-03-02 14:40:00,6.71,6.71,6.7,6.7,35300.0,6.71,6.71,6.7,6.7,35300.0
2009-03-02 14:45:00,6.7,6.71,6.67,6.68,134300.0,6.7,6.71,6.67,6.68,134300.0
2009-03-02 14:50:00,6.68,6.69,6.66,6.66,82400.0,6.68,6.69,6.66,6.66,82400.0
2009-03-02 14:55:00,6.66,6.67,6.64,6.64,171000.0,6.66,6.67,6.64,6.64,171000.0
2009-03-02 15:00:00,6.65,6.65,6.6,6.62,200400.0,6.65,6.65,6.6,6.62,200400.0
2009-03-02 15:05:00,6.62,6.63,6.61,6.61,61000.0,6.62,6.63,6.61,6.61,61000.0
2009-03-02 15:10:00,6.61,6.63,6.61,6.62,113300.0,6.61,6.63,6.61,6.62,113300.0
2009-03-02 15:15:00,6.61,6.64,6.6,6.6,220600.0,6.61,6.64,6.6,6.6,220600.0
2009-03-02 15:20:00,6.61,6.62,6.59,6.6,291400.0,6.61,6.62,6.59,6.6,291400.0
2009-03-02 15:25:00,6.6,6.64,6.59,6.62,249100.0,6.6,6.64,6.59,6.62,249100.0
2009-03-02 15:30:00,6.62,6.65,6.61,6.64,229000.0,6.62,6.65,6.61,6.64,229000.0
2009-03-02 15:35:00,6.64,6.68,6.63,6.64,519200.0,6.64,6.68,6.63,6.64,519200.0
2009-03-02 15:40:00,6.65,6.66,6.59,6.62,385200.0,6.65,6.66,6.59,6.62,385200.0
2009-03-02 15:45:00,6.61,6.65,6.61,6.63,369700.0,6.61,6.65,6.61,6.63,369700.0
2009-03-02 15:50:00,6.63,6.63,6.61,6.62,465800.0,6.63,6.63,6.61,6.62,465800.0
2009-03-02 15:55:00,6.61,6.64,6.59,6.62,593600.0,6.61,6.64,6.59,6.62,593600.0
2009-03-03 09:30:00,6.73,6.79,6.66,6.77,211000.0,6.73,6.79,6.66,6.77,211000.0
2009-03-03 09:35:00,6.77,6.88,6.76,6.85,214000.0,6.77,6.88,6.76,6.85,214000.0
2009-03-03 09:40:00,6.85,6.94,6.84,6.88,315600.0,6.85,6.94,6.84,6.88,315600.0
2009-03-03 09:45:00,6.87,6.89,6.84,6.88,260900.0,6.87,6.89,6.84,6.88,260900.0
2009-03-03 09:50:00,6.87,6.9,6.86,6.88,196600.0,6.87,6.9,6.86,6.88,196600.0
2009-03-03 09:55:00,6.88,6.89,6.85,6.85,106800.0,6.88,6.89,6.85,6.85,106800.0
2009-03-03 10:00:00,6.85,6.85,6.8,6.82,383400.0,6.85,6.85,6.8,6.82,383400.0
2009-03-03 10:05:00,6.82,6.85,6.81,6.83,119000.0,6.82,6.85,6.81,6.83,119000.0
2009-03-03 10:10:00,6.82,6.83,6.79,6.8,137000.0,6.82,6.83,6.79,6.8,137000.0
2009-03-03 10:15:00,6.79,6.8,6.76,6.78,171400.0,6.79,6.8,6.76,6.78,171400.0
2009-03-03 10:20:00,6.78,6.81,6.77,6.8,155700.0,6.78,6.81,6.77,6.8,155700.0
2009-03-03 10:25:00,6.8,6.84,6.8,6.84,190900.0,6.8,6.84,6.8,6.84,190900.0
2009-03-03 10:30:00,6.84,6.84,6.8,6.83,208800.0,6.84,6.84,6.8,6.83,208800.0
2009-03-03 10:35:00,6.83,6.84,6.81,6.82,198000.0,6.83,6.84,6.81,6.82,198000.0
2009-03-03 10:40:00,6.82,6.85,6.79,6.8,192000.0,6.82,6.85,6.79,6.8,192000.0
2009-03-03 10:45:00,6.8,6.82,6.78,6.78,96400.0,6.8,6.82,6.78,6.78,96400.0
2009-03-03 10:50:00,6.78,6.79,6.72,6.73,170300.0,6.78,6.79,6.72,6.73,170300.0
2009-03-03 10:55:00,6.73,6.75,6.72,6.73,117400.0,6.73,6.75,6.72,6.73,117400.0
2009-03-03 11:00:00,6.73,6.75,6.7,6.7,108300.0,6.73,6.75,6.7,6.7,108300.0
2009-03-03 11:05:00,6.7,6.7,6.65,6.68,138800.0,6.7,6.7,6.65,6.68,138800.0
2009-03-03 11:10:00,6.68,6.68,6.61,6.64,199300.0,6.68,6.68,6.61,6.64,199300.0
2009-03-03 11:15:00,6.64,6.64,6.61,6.62,105800.0,6.64,6.64,6.61,6.62,105800.0
2009-03-03 11:20:00,6.62,6.66,6.61,6.65,93200.0,6.62,6.66,6.61,6.65,93200.0
2009-03-03 11:25:00,6.65,6.67,6.64,6.66,86700.0,6.65,6.67,6.64,6.66,86700.0
2009-03-03 11:30:00,6.66,6.67,6.61,6.61,87300.0,6.66,6.67,6.61,6.61,87300.0
2009-03-03 11:35:00,6.62,6.63,6.61,6.61,93300.0,6.62,6.63,6.61,6.61,93300.0
2009-03-03 11:40:00,6.61,6.62,6.6,6.62,81100.0,6.61,6.62,6.6,6.62,81100.0
2009-03-03 11:45:00,6.61,6.64,6.61,6.64,80000.0,6.61,6.64,6.61,6.64,80000.0
2009-03-03 11:50:00,6.64,6.64,6.62,6.63,137300.0,6.64,6.64,6.62,6.63,137300.0
2009-03-03 11:55:00,6.63,6.65,6.61,6.64,171900.0,6.63,6.65,6.61,6.64,171900.0
2009-03-03 12:00:00,6.64,6.67,6.64,6.65,69500.0,6.64,6.67,6.64,6.65,69500.0
2009-03-03 12:05:00,6.66,6.69,6.65,6.68,75500.0,6.66,6.69,6.65,6.68,75500.0
2009-03-03 12:10:00,6.69,6.7,6.68,6.68,142600.0,6.69,6.7,6.68,6.68,142600.0
2009-03-03 12:15:00,6.68,6.75,6.68,6.72,151100.0,6.68,6.75,6.68,6.72,151100.0
2009-03-03 12:20:00,6.72,6.76,6.72,6.74,134400.0,6.72,6.76,6.72,6.74,134400.0
2009-03-03 12:25:00,6.74,6.79,6.74,6.78,150000.0,6.74,6.79,6.74,6.78,150000.0
2009-03-03 12:30:00,6.78,6.78,6.74,6.75,193100.0,6.78,6.78,6.74,6.75,193100.0
2009-03-03 12:35:00,6.75,6.78,6.74,6.75,171200.0,6.75,6.78,6.74,6.75,171200.0
2009-03-03 12:40:00,6.75,6.75,6.73,6.73,28800.0,6.75,6.75,6.73,6.73,28800.0
2009-03-03 12:45:00,6.74,6.77,6.73,6.76,98500.0,6.74,6.77,6.73,6.76,98500.0
2009-03-03 12:50:00,6.76,6.77,6.7,6.7,229300.0,6.76,6.77,6.7,6.7,229300.0
2009-03-03 12:55:00,6.7,6.71,6.68,6.68,97100.0,6.7,6.71,6.68,6.68,97100.0
2009-03-03 13:00:00,6.68,6.7,6.68,6.69,69400.0,6.68,6.7,6.68,6.69,69400.0
2009-03-03 13:05:00,6.7,6.72,6.67,6.7,406000.0,6.7,6.72,6.67,6.7,406000.0
2009-03-03 13:10:00,6.69,6.71,6.67,6.7,276100.0,6.69,6.71,6.67,6.7,276100.0
2009-03-03 13:15:00,6.69,6.71,6.69,6.71,78600.0,6.69,6.71,6.69,6.71,78600.0
2009-03-03 13:20:00,6.71,6.71,6.69,6.7,193700.0,6.71,6.71,6.69,6.7,193700.0
2009-03-03 13:25:00,6.7,6.71,6.65,6.66,230100.0,6.7,6.71,6.65,6.66,230100.0
2009-03-03 13:30:00,6.65,6.66,6.63,6.65,186500.0,6.65,6.66,6.63,6.65,186500.0
2009-03-03 13:35:00,6.66,6.66,6.64,6.64,120700.0,6.66,6.66,6.64,6.64,120700.0
2009-03-03 13:40:00,6.64,6.67,6.63,6.66,175600.0,6.64,6.67,6.63,6.66,175600.0
2009-03-03 13:45:00,6.66,6.72,6.66,6.69,873600.0,6.66,6.72,6.66,6.69,873600.0
2009-03-03 13:50:00,6.69,6.75,6.69,6.7,589000.0,6.69,6.75,6.69,6.7,589000.0
2009-03-03 13:55:00,6.7,6.74,6.69,6.73,145500.0,6.7,6.74,6.69,6.73,145500.0
2009-03-03 14:00:00,6.73,6.74,6.7,6.71,342800.0,6.73,6.74,6.7,6.71,342800.0
2009-03-03 14:05:00,6.71,6.73,6.7,6.71,138200.0,6.71,6.73,6.7,6.71,138200.0
2009-03-03 14:10:00,6.7,6.73,6.68,6.72,367500.0,6.7,6.73,6.68,6.72,367500.0
2009-03-03 14:15:00,6.72,6.75,6.71,6.72,99800.0,6.72,6.75,6.71,6.72,99800.0
2009-03-03 14:20:00,6.71,6.73,6.71,6.73,247800.0,6.71,6.73,6.71,6.73,247800.0
2009-03-03 14:25:00,6.73,6.73,6.7,6.72,126500.0,6.73,6.73,6.7,6.72,126500.0
2009-03-03 14:30:00,6.71,6.75,6.71,6.74,101600.0,6.71,6.75,6.71,6.74,101600.0
2009-03-03 14:35:00,6.74,6.8,6.74,6.77,332700.0,6.74,6.8,6.74,6.77,332700.0
2009-03-03 14:40:00,6.77,6.81,6.77,6.79,284700.0,6.77,6.81,6.77,6.79,284700.0
2009-03-03 14:45:00,6.79,6.8,6.76,6.78,188000.0,6.79,6.8,6.76,6.78,188000.0
2009-03-03 14:50:00,6.78,6.79,6.76,6.76,125300.0,6.78,6.79,6.76,6.76,125300.0
2009-03-03 14:55:00,6.76,6.8,6.75,6.78,204800.0,6.76,6.8,6.75,6.78,204800.0
2009-03-03 15:00:00,6.78,6.82,6.77,6.82,141400.0,6.78,6.82,6.77,6.82,141400.0
2009-03-03 15:05:00,6.81,6.83,6.8,6.82,481900.0,6.81,6.83,6.8,6.82,481900.0
2009-03-03 15:10:00,6.82,6.83,6.8,6.81,224300.0,6.82,6.83,6.8,6.81,224300.0
2009-03-03 15:15:00,6.81,6.82,6.8,6.81,121100.0,6.81,6.82,6.8,6.81,121100.0
2009-03-03 15:20:00,6.82,6.82,6.76,6.78,231300.0,6.82,6.82,6.76,6.78,231300.0
2009-03-03 15:25:00,6.77,6.78,6.75,6.75,173800.0,6.77,6.78,6.75,6.75,173800.0
2009-03-03 15:30:00,6.75,6.78,6.75,6.77,127600.0,6.75,6.78,6.75,6.77,127600.0
2009-03-03 15:35:00,6.77,6.79,6.77,6.77,281300.0,6.77,6.79,6.77,6.77,281300.0
2009-03-03 15:40:00,6.77,6.78,6.76,6.78,290700.0,6.77,6.78,6.76,6.78,290700.0
2009-03-03 15:45:00,6.77,6.78,6.77,6.77,140800.0,6.77,6.78,6.77,6.77,140800.0
2009-03-03 15:50:00,6.78,6.8,6.76,6.79,313200.0,6.78,6.8,6.76,6.79,313200.0
2009-03-03 15:55:00,6.79,6.81,6.77,6.77,382600.0,6.79,6.81,6.77,6.77,382600.0
2009-03-04 09:30:00,6.89,6.9,6.78,6.81,161900.0,6.89,6.9,6.78,6.81,161900.0
2009-03-04 09:35:00,6.79,6.86,6.77,6.79,175700.0,6.79,6.86,6.77,6.79,175700.0
2009-03-04 09:40:00,6.79,6.84,6.73,6.82,184800.0,6.79,6.84,6.73,6.82,184800.0
2009-03-04 09:45:00,6.82,6.86,6.79,6.83,308400.0,6.82,6.86,6.79,6.83,308400.0
2009-03-04 09:50:00,6.83,6.84,6.73,6.73,167000.0,6.83,6.84,6.73,6.73,167000.0
2009-03-04 09:55:00,6.73,6.74,6.68,6.69,110100.0,6.73,6.74,6.68,6.69,110100.0
2009-03-04 10:00:00,6.69,6.7,6.67,6.68,97900.0,6.69,6.7,6.67,6.68,97900.0
2009-03-04 10:05:00,6.68,6.7,6.67,6.69,92300.0,6.68,6.7,6.67,6.69,92300.0
2009-03-04 10:10:00,6.69,6.69,6.64,6.64,153200.0,6.69,6.69,6.64,6.64,153200.0
2009-03-04 10:15:00,6.65,6.66,6.62,6.64,90300.0,6.65,6.66,6.62,6.64,90300.0
2009-03-04 10:20:00,6.65,6.65,6.61,6.62,165400.0,6.65,6.65,6.61,6.62,165400.0
2009-03-04 10:25:00,6.62,6.63,6.61,6.63,154500.0,6.62,6.63,6.61,6.63,154500.0
2009-03-04 10:30:00,6.63,6.64,6.62,6.64,74000.0,6.63,6.64,6.62,6.64,74000.0
2009-03-04 10:35:00,6.63,6.66,6.62,6.66,66800.0,6.63,6.66,6.62,6.66,66800.0
2009-03-04 10:40:00,6.66,6.72,6.65,6.71,89500.0,6.66,6.72,6.65,6.71,89500.0
2009-03-04 10:45:00,6.72,6.72,6.69,6.69,230000.0,6.72,6.72,6.69,6.69,230000.0
2009-03-04 10:50:00,6.7,6.74,6.69,6.71,148100.0,6.7,6.74,6.69,6.71,148100.0
2009-03-04 10:55:00,6.71,6.72,6.7,6.7,88300.0,6.71,6.72,6.7,6.7,88300.0
2009-03-04 11:00:00,6.71,6.75,6.7,6.73,131700.0,6.71,6.75,6.7,6.73,131700.0
2009-03-04 11:05:00,6.73,6.76,6.73,6.74,105100.0,6.73,6.76,6.73,6.74,105100.0
2009-03-04 11:10:00,6.74,6.75,6.72,6.73,339300.0,6.74,6.75,6.72,6.73,339300.0
2009-03-04 11:15:00,6.73,6.76,6.71,6.73,205400.0,6.73,6.76,6.71,6.73,205400.0
2009-03-04 11:20:00,6.72,6.73,6.72,6.72,75000.0,6.72,6.73,6.72,6.72,75000.0
2009-03-04 11:25:00,6.72,6.73,6.72,6.73,69200.0,6.72,6.73,6.72,6.73,69200.0
2009-03-04 11:30:00,6.73,6.78,6.72,6.78,170400.0,6.73,6.78,6.72,6.78,170400.0
2009-03-04 11:35:00,6.78,6.8,6.77,6.78,90300.0,6.78,6.8,6.77,6.78,90300.0
2009-03-04 11:40:00,6.78,6.78,6.76,6.76,126300.0,6.78,6.78,6.76,6.76,126300.0
2009-03-04 11:45:00,6.76,6.77,6.74,6.75,70100.0,6.76,6.77,6.74,6.75,70100.0
2009-03-04 11:50:00,6.76,6.79,6.75,6.78,212400.0,6.76,6.79,6.75,6.78,212400.0
2009-03-04 11:55:00,6.78,6.85,6.77,6.85,281100.0,6.78,6.85,6.77,6.85,281100.0
2009-03-04 12:00:00,6.84,6.85,6.81,6.84,147500.0,6.84,6.85,6.81,6.84,147500.0
2009-03-04 12:05:00,6.83,6.84,6.82,6.84,72500.0,6.83,6.84,6.82,6.84,72500.0
2009-03-04 12:10:00,6.84,6.84,6.83,6.83,37900.0,6.84,6.84,6.83,6.83,37900.0
2009-03-04 12:15:00,6.84,6.85,6.81,6.84,130800.0,6.84,6.85,6.81,6.84,130800.0
2009-03-04 12:20:00,6.85,6.86,6.84,6.85,114500.0,6.85,6.86,6.84,6.85,114500.0
2009-03-04 12:25:00,6.85,6.86,6.85,6.86,24300.0,6.85,6.86,6.85,6.86,24300.0
2009-03-04 12:30:00,6.86,6.86,6.85,6.86,21900.0,6.86,6.86,6.85,6.86,21900.0
2009-03-04 12:35:00,6.86,6.91,6.85,6.9,223600.0,6.86,6.91,6.85,6.9,223600.0
2009-03-04 12:40:00,6.9,6.91,6.87,6.87,100700.0,6.9,6.91,6.87,6.87,100700.0
2009-03-04 12:45:00,6.87,6.88,6.83,6.84,92600.0,6.87,6.88,6.83,6.84,92600.0
2009-03-04 12:50:00,6.84,6.87,6.83,6.86,150700.0,6.84,6.87,6.83,6.86,150700.0
2009-03-04 12:55:00,6.86,6.87,6.86,6.86,73600.0,6.86,6.87,6.86,6.86,73600.0
2009-03-04 13:00:00,6.86,6.87,6.86,6.86,34100.0,6.86,6.87,6.86,6.86,34100.0
2009-03-04 13:05:00,6.86,6.87,6.84,6.87,258400.0,6.86,6.87,6.84,6.87,258400.0
2009-03-04 13:10:00,6.87,6.91,6.86,6.9,94000.0,6.87,6.91,6.86,6.9,94000.0
2009-03-04 13:15:00,6.91,6.94,6.9,6.94,221400.0,6.91,6.94,6.9,6.94,221400.0
2009-03-04 13:20:00,6.94,6.94,6.9,6.94,218000.0,6.94,6.94,6.9,6.94,218000.0
2009-03-04 13:25:00,6.93,6.96,6.93,6.96,149700.0,6.93,6.96,6.93,6.96,149700.0
2009-03-04 13:30:00,6.95,6.97,6.95,6.95,106100.0,6.95,6.97,6.95,6.95,106100.0
2009-03-04 13:35:00,6.95,6.99,6.95,6.96,295200.0,6.95,6.99,6.95,6.96,295200.0
2009-03-04 13:40:00,6.96,6.99,6.96,6.98,88400.0,6.96,6.99,6.96,6.98,88400.0
2009-03-04 13:45:00,6.98,7.02,6.98,7.0,102800.0,6.98,7.02,6.98,7.0,102800.0
2009-03-04 13:50:00,6.99,7.02,6.98,7.0,266900.0,6.99,7.02,6.98,7.0,266900.0
2009-03-04 13:55:00,7.0,7.01,6.98,7.0,81300.0,7.0,7.01,6.98,7.0,81300.0
2009-03-04 14:00:00,7.0,7.02,6.99,7.01,66200.0,7.0,7.02,6.99,7.01,66200.0
2009-03-04 14:05:00,7.02,7.03,7.0,7.02,88500.0,7.02,7.03,7.0,7.02,88500.0
2009-03-04 14:10:00,7.02,7.03,7.0,7.0,37600.0,7.02,7.03,7.0,7.0,37600.0
2009-03-04 14:15:00,7.0,7.02,7.0,7.02,28800.0,7.0,7.02,7.0,7.02,28800.0
2009-03-04 14:20:00,7.01,7.02,6.99,7.01,93200.0,7.01,7.02,6.99,7.01,93200.0
2009-03-04 14:25:00,7.01,7.03,7.0,7.02,164000.0,7.01,7.03,7.0,7.02,164000.0
2009-03-04 14:30:00,7.03,7.03,7.01,7.02,102900.0,7.03,7.03,7.01,7.02,102900.0
2009-03-04 14:35:00,7.02,7.07,7.02,7.07,412400.0,7.02,7.07,7.02,7.07,412400.0
2009-03-04 14:40:00,7.06,7.11,7.05,7.1,386200.0,7.06,7.11,7.05,7.1,386200.0
2009-03-04 14:45:00,7.09,7.14,7.09,7.13,306500.0,7.09,7.14,7.09,7.13,306500.0
2009-03-04 14:50:00,7.14,7.17,7.13,7.13,418200.0,7.14,7.17,7.13,7.13,418200.0
2009-03-04 14:55:00,7.13,7.16,7.09,7.16,264600.0,7.13,7.16,7.09,7.16,264600.0
2009-03-04 15:00:00,7.16,7.16,7.1,7.13,238000.0,7.16,7.16,7.1,7.13,238000.0
2009-03-04 15:05:00,7.13,7.15,7.1,7.1,189700.0,7.13,7.15,7.1,7.1,189700.0
2009-03-04 15:10:00,7.1,7.14,7.1,7.12,265000.0,7.1,7.14,7.1,7.12,265000.0
2009-03-04 15:15:00,7.12,7.14,7.11,7.14,128700.0,7.12,7.14,7.11,7.14,128700.0
2009-03-04 15:20:00,7.14,7.14,7.09,7.12,388100.0,7.14,7.14,7.09,7.12,388100.0
2009-03-04 15:25:00,7.12,7.15,7.12,7.14,417200.0,7.12,7.15,7.12,7.14,417200.0
2009-03-04 15:30:00,7.15,7.15,7.13,7.14,340900.0,7.15,7.15,7.13,7.14,340900.0
2009-03-04 15:35:00,7.14,7.15,7.11,7.13,220500.0,7.14,7.15,7.11,7.13,220500.0
2009-03-04 15:40:00,7.14,7.14,7.12,7.13,309200.0,7.14,7.14,7.12,7.13,309200.0
2009-03-04 15:45:00,7.13,7.14,7.08,7.08,341700.0,7.13,7.14,7.08,7.08,341700.0
2009-03-04 15:50:00,7.08,7.09,7.03,7.03,389900.0,7.08,7.09,7.03,7.03,389900.0
2009-03-04 15:55:00,7.03,7.04,7.02,7.04,416300.0,7.03,7.04,7.02,7.04,416300.0
2009-03-05 09:30:00,6.86,6.92,6.78,6.8,270200.0,6.86,6.92,6.78,6.8,270200.0
2009-03-05 09:35:00,6.8,6.81,6.72,6.79,249100.0,6.8,6.81,6.72,6.79,249100.0
2009-03-05 09:40:00,6.79,6.84,6.72,6.75,163300.0,6.79,6.84,6.72,6.75,163300.0
2009-03-05 09:45:00,6.74,6.79,6.73,6.78,310500.0,6.74,6.79,6.73,6.78,310500.0
2009-03-05 09:50:00,6.78,6.82,6.77,6.81,234400.0,6.78,6.82,6.77,6.81,234400.0
2009-03-05 09:55:00,6.81,6.88,6.81,6.85,333600.0,6.81,6.88,6.81,6.85,333600.0
2009-03-05 10:00:00,6.86,6.96,6.84,6.95,277000.0,6.86,6.96,6.84,6.95,277000.0
2009-03-05 10:05:00,6.95,6.95,6.92,6.94,289000.0,6.95,6.95,6.92,6.94,289000.0
2009-03-05 10:10:00,6.94,6.97,6.91,6.91,463800.0,6.94,6.97,6.91,6.91,463800.0
2009-03-05 10:15:00,6.91,6.93,6.87,6.87,133300.0,6.91,6.93,6.87,6.87,133300.0
2009-03-05 10:20:00,6.87,6.88,6.84,6.84,82500.0,6.87,6.88,6.84,6.84,82500.0
2009-03-05 10:25:00,6.84,6.88,6.83,6.88,145500.0,6.84,6.88,6.83,6.88,145500.0
2009-03-05 10:30:00,6.88,6.88,6.85,6.86,48900.0,6.88,6.88,6.85,6.86,48900.0
2009-03-05 10:35:00,6.85,6.86,6.84,6.85,175100.0,6.85,6.86,6.84,6.85,175100.0
2009-03-05 10:40:00,6.86,6.86,6.85,6.85,58700.0,6.86,6.86,6.85,6.85,58700.0
2009-03-05 10:45:00,6.85,6.85,6.81,6.81,207100.0,6.85,6.85,6.81,6.81,207100.0
2009-03-05 10:50:00,6.81,6.82,6.78,6.81,162100.0,6.81,6.82,6.78,6.81,162100.0
2009-03-05 10:55:00,6.81,6.84,6.78,6.79,220000.0,6.81,6.84,6.78,6.79,220000.0
2009-03-05 11:00:00,6.78,6.8,6.77,6.78,175600.0,6.78,6.8,6.77,6.78,175600.0
2009-03-05 11:05:00,6.78,6.78,6.76,6.76,24200.0,6.78,6.78,6.76,6.76,24200.0
2009-03-05 11:10:00,6.77,6.77,6.75,6.76,55000.0,6.77,6.77,6.75,6.76,55000.0
2009-03-05 11:15:00,6.76,6.76,6.69,6.69,98200.0,6.76,6.76,6.69,6.69,98200.0
2009-03-05 11:20:00,6.69,6.7,6.64,6.64,133200.0,6.69,6.7,6.64,6.64,133200.0
2009-03-05 11:25:00,6.65,6.65,6.61,6.63,192000.0,6.65,6.65,6.61,6.63,192000.0
2009-03-05 11:30:00,6.63,6.63,6.6,6.6,131500.0,6.63,6.63,6.6,6.6,131500.0
2009-03-05 11:35:00,6.61,6.61,6.6,6.61,57100.0,6.61,6.61,6.6,6.61,57100.0
2009-03-05 11:40:00,6.6,6.61,6.6,6.6,41300.0,6.6,6.61,6.6,6.6,41300.0
2009-03-05 11:45:00,6.61,6.63,6.6,6.61,116700.0,6.61,6.63,6.6,6.61,116700.0
2009-03-05 11:50:00,6.61,6.62,6.58,6.58,140200.0,6.61,6.62,6.58,6.58,140200.0
2009-03-05 11:55:00,6.58,6.59,6.53,6.53,253500.0,6.58,6.59,6.53,6.53,253500.0
2009-03-05 12:00:00,6.53,6.55,6.5,6.51,384200.0,6.53,6.55,6.5,6.51,384200.0
2009-03-05 12:05:00,6.5,6.52,6.49,6.49,334400.0,6.5,6.52,6.49,6.49,334400.0
2009-03-05 12:10:00,6.49,6.49,6.45,6.45,347700.0,6.49,6.49,6.45,6.45,347700.0
2009-03-05 12:15:00,6.45,6.47,6.44,6.45,185800.0,6.45,6.47,6.44,6.45,185800.0
2009-03-05 12:20:00,6.45,6.53,6.45,6.53,383000.0,6.45,6.53,6.45,6.53,383000.0
2009-03-05 12:25:00,6.53,6.54,6.52,6.54,116700.0,6.53,6.54,6.52,6.54,116700.0
2009-03-05 12:30:00,6.54,6.57,6.54,6.57,175800.0,6.54,6.57,6.54,6.57,175800.0
2009-03-05 12:35:00,6.56,6.57,6.56,6.56,23500.0,6.56,6.57,6.56,6.56,23500.0
2009-03-05 12:40:00,6.57,6.57,6.56,6.57,15300.0,6.57,6.57,6.56,6.57,15300.0
2009-03-05 12:45:00,6.57,6.58,6.54,6.54,142800.0,6.57,6.58,6.54,6.54,142800.0
2009-03-05 12:50:00,6.55,6.56,6.53,6.56,121100.0,6.55,6.56,6.53,6.56,121100.0
2009-03-05 12:55:00,6.55,6.56,6.52,6.52,101100.0,6.55,6.56,6.52,6.52,101100.0
2009-03-05 13:00:00,6.52,6.53,6.5,6.51,57700.0,6.52,6.53,6.5,6.51,57700.0
2009-03-05 13:05:00,6.5,6.56,6.5,6.56,476400.0,6.5,6.56,6.5,6.56,476400.0
2009-03-05 13:10:00,6.55,6.62,6.55,6.6,167700.0,6.55,6.62,6.55,6.6,167700.0
2009-03-05 13:15:00,6.6,6.61,6.58,6.59,127900.0,6.6,6.61,6.58,6.59,127900.0
2009-03-05 13:20:00,6.59,6.59,6.56,6.57,124300.0,6.59,6.59,6.56,6.57,124300.0
2009-03-05 13:25:00,6.56,6.58,6.54,6.57,138000.0,6.56,6.58,6.54,6.57,138000.0
2009-03-05 13:30:00,6.57,6.57,6.52,6.53,173400.0,6.57,6.57,6.52,6.53,173400.0
2009-03-05 13:35:00,6.52,6.54,6.52,6.53,64500.0,6.52,6.54,6.52,6.53,64500.0
2009-03-05 13:40:00,6.54,6.57,6.49,6.51,137200.0,6.54,6.57,6.49,6.51,137200.0
2009-03-05 13:45:00,6.51,6.55,6.5,6.53,177400.0,6.51,6.55,6.5,6.53,177400.0
2009-03-05 13:50:00,6.53,6.53,6.51,6.52,45800.0,6.53,6.53,6.51,6.52,45800.0
2009-03-05 13:55:00,6.53,6.54,6.51,6.53,180500.0,6.53,6.54,6.51,6.53,180500.0
2009-03-05 14:00:00,6.53,6.53,6.52,6.53,27000.0,6.53,6.53,6.52,6.53,27000.0
2009-03-05 14:05:00,6.52,6.53,6.5,6.51,72100.0,6.52,6.53,6.5,6.51,72100.0
2009-03-05 14:10:00,6.5,6.52,6.49,6.5,124400.0,6.5,6.52,6.49,6.5,124400.0
2009-03-05 14:15:00,6.51,6.53,6.5,6.51,51300.0,6.51,6.53,6.5,6.51,51300.0
2009-03-05 14:20:00,6.51,6.51,6.48,6.48,225500.0,6.51,6.51,6.48,6.48,225500.0
2009-03-05 14:25:00,6.48,6.49,6.48,6.48,70000.0,6.48,6.49,6.48,6.48,70000.0
2009-03-05 14:30:00,6.49,6.49,6.46,6.47,81800.0,6.49,6.49,6.46,6.47,81800.0
2009-03-05 14:35:00,6.46,6.5,6.46,6.47,226900.0,6.46,6.5,6.46,6.47,226900.0
2009-03-05 14:40:00,6.48,6.48,6.46,6.46,106700.0,6.48,6.48,6.46,6.46,106700.0
2009-03-05 14:45:00,6.46,6.49,6.46,6.48,96400.0,6.46,6.49,6.46,6.48,96400.0
2009-03-05 14:50:00,6.47,6.49,6.46,6.46,230700.0,6.47,6.49,6.46,6.46,230700.0
2009-03-05 14:55:00,6.47,6.48,6.42,6.46,251300.0,6.47,6.48,6.42,6.46,251300.0
2009-03-05 15:00:00,6.45,6.5,6.45,6.5,162700.0,6.45,6.5,6.45,6.5,162700.0
2009-03-05 15:05:00,6.5,6.52,6.49,6.5,277100.0,6.5,6.52,6.49,6.5,277100.0
2009-03-05 15:10:00,6.5,6.54,6.5,6.51,230000.0,6.5,6.54,6.5,6.51,230000.0
2009-03-05 15:15:00,6.51,6.54,6.5,6.5,339300.0,6.51,6.54,6.5,6.5,339300.0
2009-03-05 15:20:00,6.51,6.51,6.48,6.49,247300.0,6.51,6.51,6.48,6.49,247300.0
2009-03-05 15:25:00,6.48,6.48,6.43,6.45,459100.0,6.48,6.48,6.43,6.45,459100.0
2009-03-05 15:30:00,6.45,6.45,6.43,6.44,216600.0,6.45,6.45,6.43,6.44,216600.0
2009-03-05 15:35:00,6.43,6.44,6.4,6.43,283500.0,6.43,6.44,6.4,6.43,283500.0
2009-03-05 15:40:00,6.43,6.43,6.4,6.4,237100.0,6.43,6.43,6.4,6.4,237100.0
2009-03-05 15:45:00,6.41,6.47,6.4,6.47,450800.0,6.41,6.47,6.4,6.47,450800.0
2009-03-05 15:50:00,6.47,6.48,6.44,6.47,402500.0,6.47,6.48,6.44,6.47,402500.0
2009-03-05 15:55:00,6.47,6.47,6.46,6.46,466700.0,6.47,6.47,6.46,6.46,466700.0
2009-03-06 09:30:00,6.51,6.64,6.39,6.45,278600.0,6.51,6.64,6.39,6.45,278600.0
2009-03-06 09:35:00,6.45,6.46,6.39,6.39,174400.0,6.45,6.46,6.39,6.39,174400.0
2009-03-06 09:40:00,6.39,6.64,6.37,6.63,388900.0,6.39,6.64,6.37,6.63,388900.0
2009-03-06 09:45:00,6.63,6.67,6.55,6.57,282700.0,6.63,6.67,6.55,6.57,282700.0
2009-03-06 09:50:00,6.57,6.58,6.53,6.53,90700.0,6.57,6.58,6.53,6.53,90700.0
2009-03-06 09:55:00,6.53,6.53,6.48,6.49,89700.0,6.53,6.53,6.48,6.49,89700.0
2009-03-06 10:00:00,6.49,6.5,6.45,6.46,214200.0,6.49,6.5,6.45,6.46,214200.0
2009-03-06 10:05:00,6.46,6.51,6.46,6.51,204200.0,6.46,6.51,6.46,6.51,204200.0
2009-03-06 10:10:00,6.51,6.56,6.5,6.53,291000.0,6.51,6.56,6.5,6.53,291000.0
2009-03-06 10:15:00,6.53,6.53,6.5,6.52,209800.0,6.53,6.53,6.5,6.52,209800.0
2009-03-06 10:20:00,6.52,6.54,6.49,6.52,126800.0,6.52,6.54,6.49,6.52,126800.0
2009-03-06 10:25:00,6.52,6.56,6.51,6.54,91000.0,6.52,6.56,6.51,6.54,91000.0
2009-03-06 10:30:00,6.54,6.56,6.52,6.52,76000.0,6.54,6.56,6.52,6.52,76000.0
2009-03-06 10:35:00,6.53,6.53,6.49,6.49,312500.0,6.53,6.53,6.49,6.49,312500.0
2009-03-06 10:40:00,6.5,6.57,6.49,6.57,241300.0,6.5,6.57,6.49,6.57,241300.0
2009-03-06 10:45:00,6.56,6.57,6.51,6.52,108000.0,6.56,6.57,6.51,6.52,108000.0
2009-03-06 10:50:00,6.52,6.55,6.51,6.52,127700.0,6.52,6.55,6.51,6.52,127700.0
2009-03-06 10:55:00,6.52,6.53,6.49,6.51,79800.0,6.52,6.53,6.49,6.51,79800.0
2009-03-06 11:00:00,6.51,6.52,6.48,6.5,146600.0,6.51,6.52,6.48,6.5,146600.0
2009-03-06 11:05:00,6.5,6.51,6.45,6.45,117000.0,6.5,6.51,6.45,6.45,117000.0
2009-03-06 11:10:00,6.45,6.48,6.45,6.45,122800.0,6.45,6.48,6.45,6.45,122800.0
2009-03-06 11:15:00,6.46,6.5,6.46,6.47,193200.0,6.46,6.5,6.46,6.47,193200.0
2009-03-06 11:20:00,6.47,6.47,6.41,6.41,150400.0,6.47,6.47,6.41,6.41,150400.0
2009-03-06 11:25:00,6.41,6.42,6.38,6.4,190900.0,6.41,6.42,6.38,6.4,190900.0
2009-03-06 11:30:00,6.39,6.41,6.38,6.39,184400.0,6.39,6.41,6.38,6.39,184400.0
2009-03-06 11:35:00,6.38,6.4,6.35,6.35,186000.0,6.38,6.4,6.35,6.35,186000.0
2009-03-06 11:40:00,6.35,6.35,6.28,6.29,230700.0,6.35,6.35,6.28,6.29,230700.0
2009-03-06 11:45:00,6.29,6.3,6.25,6.29,381400.0,6.29,6.3,6.25,6.29,381400.0
2009-03-06 11:50:00,6.29,6.34,6.27,6.31,647700.0,6.29,6.34,6.27,6.31,647700.0
2009-03-06 11:55:00,6.31,6.35,6.28,6.28,237400.0,6.31,6.35,6.28,6.28,237400.0
2009-03-06 12:00:00,6.28,6.33,6.28,6.29,323300.0,6.28,6.33,6.28,6.29,323300.0
2009-03-06 12:05:00,6.3,6.36,6.29,6.34,165000.0,6.3,6.36,6.29,6.34,165000.0
2009-03-06 12:10:00,6.34,6.35,6.31,6.32,65400.0,6.34,6.35,6.31,6.32,65400.0
2009-03-06 12:15:00,6.32,6.33,6.29,6.3,134900.0,6.32,6.33,6.29,6.3,134900.0
2009-03-06 12:20:00,6.3,6.32,6.27,6.28,387400.0,6.3,6.32,6.27,6.28,387400.0
2009-03-06 12:25:00,6.28,6.29,6.25,6.25,265900.0,6.28,6.29,6.25,6.25,265900.0
2009-03-06 12:30:00,6.25,6.29,6.22,6.26,387200.0,6.25,6.29,6.22,6.26,387200.0
2009-03-06 12:35:00,6.26,6.26,6.23,6.25,144600.0,6.26,6.26,6.23,6.25,144600.0
2009-03-06 12:40:00,6.26,6.26,6.16,6.17,287500.0,6.26,6.26,6.16,6.17,287500.0
2009-03-06 12:45:00,6.18,6.2,6.15,6.18,246100.0,6.18,6.2,6.15,6.18,246100.0
2009-03-06 12:50:00,6.19,6.23,6.18,6.2,186800.0,6.19,6.23,6.18,6.2,186800.0
2009-03-06 12:55:00,6.2,6.25,6.19,6.25,89600.0,6.2,6.25,6.19,6.25,89600.0
2009-03-06 13:00:00,6.24,6.25,6.22,6.24,55100.0,6.24,6.25,6.22,6.24,55100.0
2009-03-06 13:05:00,6.25,6.25,6.22,6.23,50600.0,6.25,6.25,6.22,6.23,50600.0
2009-03-06 13:10:00,6.22,6.24,6.21,6.22,54300.0,6.22,6.24,6.21,6.22,54300.0
2009-03-06 13:15:00,6.22,6.22,6.19,6.19,43400.0,6.22,6.22,6.19,6.19,43400.0
2009-03-06 13:20:00,6.2,6.21,6.18,6.18,84400.0,6.2,6.21,6.18,6.18,84400.0
2009-03-06 13:25:00,6.18,6.22,6.18,6.21,91000.0,6.18,6.22,6.18,6.21,91000.0
2009-03-06 13:30:00,6.2,6.21,6.15,6.17,67800.0,6.2,6.21,6.15,6.17,67800.0
2009-03-06 13:35:00,6.17,6.2,6.16,6.19,39600.0,6.17,6.2,6.16,6.19,39600.0
2009-03-06 13:40:00,6.18,6.19,6.17,6.19,30500.0,6.18,6.19,6.17,6.19,30500.0
2009-03-06 13:45:00,6.18,6.23,6.18,6.22,97800.0,6.18,6.23,6.18,6.22,97800.0
2009-03-06 13:50:00,6.22,6.24,6.21,6.23,87000.0,6.22,6.24,6.21,6.23,87000.0
2009-03-06 13:55:00,6.24,6.24,6.22,6.23,53400.0,6.24,6.24,6.22,6.23,53400.0
2009-03-06 14:00:00,6.23,6.26,6.21,6.21,208100.0,6.23,6.26,6.21,6.21,208100.0
2009-03-06 14:05:00,6.21,6.26,6.2,6.24,288800.0,6.21,6.26,6.2,6.24,288800.0
2009-03-06 14:10:00,6.24,6.24,6.18,6.19,230100.0,6.24,6.24,6.18,6.19,230100.0
2009-03-06 14:15:00,6.19,6.19,6.14,6.15,176800.0,6.19,6.19,6.14,6.15,176800.0
2009-03-06 14:20:00,6.15,6.17,6.15,6.15,141600.0,6.15,6.17,6.15,6.15,141600.0
2009-03-06 14:25:00,6.15,6.19,6.15,6.19,85700.0,6.15,6.19,6.15,6.19,85700.0
2009-03-06 14:30:00,6.18,6.2,6.15,6.16,120900.0,6.18,6.2,6.15,6.16,120900.0
2009-03-06 14:35:00,6.16,6.19,6.14,6.17,65600.0,6.16,6.19,6.14,6.17,65600.0
2009-03-06 14:40:00,6.17,6.17,6.11,6.12,154900.0,6.17,6.17,6.11,6.12,154900.0
2009-03-06 14:45:00,6.12,6.15,6.12,6.12,186700.0,6.12,6.15,6.12,6.12,186700.0
2009-03-06 14:50:00,6.12,6.13,6.09,6.1,166400.0,6.12,6.13,6.09,6.1,166400.0
2009-03-06 14:55:00,6.09,6.11,6.08,6.09,141200.0,6.09,6.11,6.08,6.09,141200.0
2009-03-06 15:00:00,6.1,6.11,6.09,6.1,191500.0,6.1,6.11,6.09,6.1,191500.0
2009-03-06 15:05:00,6.09,6.12,6.09,6.11,102200.0,6.09,6.12,6.09,6.11,102200.0
2009-03-06 15:10:00,6.11,6.14,6.11,6.13,155200.0,6.11,6.14,6.11,6.13,155200.0
2009-03-06 15:15:00,6.12,6.15,6.12,6.15,107500.0,6.12,6.15,6.12,6.15,107500.0
2009-03-06 15:20:00,6.14,6.14,6.09,6.11,190500.0,6.14,6.14,6.09,6.11,190500.0
2009-03-06 15:25:00,6.12,6.14,6.11,6.13,178100.0,6.12,6.14,6.11,6.13,178100.0
2009-03-06 15:30:00,6.13,6.2,6.13,6.19,221900.0,6.13,6.2,6.13,6.19,221900.0
2009-03-06 15:35:00,6.2,6.22,6.18,6.19,287900.0,6.2,6.22,6.18,6.19,287900.0
2009-03-06 15:40:00,6.2,6.28,6.2,6.27,285100.0,6.2,6.28,6.2,6.27,285100.0
2009-03-06 15:45:00,6.27,6.32,6.23,6.27,485200.0,6.27,6.32,6.23,6.27,485200.0
2009-03-06 15:50:00,6.27,6.31,6.25,6.31,453600.0,6.27,6.31,6.25,6.31,453600.0
2009-03-06 15:55:00,6.31,6.34,6.3,6.32,440200.0,6.31,6.34,6.3,6.32,440200.0
2009-03-09 09:30:00,6.31,6.33,6.16,6.24,136600.0,6.31,6.33,6.16,6.24,136600.0
2009-03-09 09:35:00,6.24,6.24,6.17,6.18,93700.0,6.24,6.24,6.17,6.18,93700.0
2009-03-09 09:40:00,6.18,6.24,6.17,6.17,119600.0,6.18,6.24,6.17,6.17,119600.0
2009-03-09 09:45:00,6.17,6.24,6.15,6.23,161700.0,6.17,6.24,6.15,6.23,161700.0
2009-03-09 09:50:00,6.23,6.3,6.23,6.26,155400.0,6.23,6.3,6.23,6.26,155400.0
2009-03-09 09:55:00,6.26,6.28,6.24,6.27,200000.0,6.26,6.28,6.24,6.27,200000.0
2009-03-09 10:00:00,6.27,6.3,6.25,6.28,365200.0,6.27,6.3,6.25,6.28,365200.0
2009-03-09 10:05:00,6.28,6.41,6.27,6.38,182100.0,6.28,6.41,6.27,6.38,182100.0
2009-03-09 10:10:00,6.39,6.44,6.36,6.43,302200.0,6.39,6.44,6.36,6.43,302200.0
2009-03-09 10:15:00,6.43,6.44,6.39,6.4,313000.0,6.43,6.44,6.39,6.4,313000.0
2009-03-09 10:20:00,6.4,6.42,6.36,6.37,276100.0,6.4,6.42,6.36,6.37,276100.0
2009-03-09 10:25:00,6.37,6.37,6.33,6.33,110800.0,6.37,6.37,6.33,6.33,110800.0
2009-03-09 10:30:00,6.34,6.36,6.33,6.33,85600.0,6.34,6.36,6.33,6.33,85600.0
2009-03-09 10:35:00,6.34,6.34,6.3,6.31,62700.0,6.34,6.34,6.3,6.31,62700.0
2009-03-09 10:40:00,6.3,6.35,6.3,6.35,141100.0,6.3,6.35,6.3,6.35,141100.0
2009-03-09 10:45:00,6.35,6.37,6.34,6.36,117300.0,6.35,6.37,6.34,6.36,117300.0
2009-03-09 10:50:00,6.35,6.39,6.35,6.38,93000.0,6.35,6.39,6.35,6.38,93000.0
2009-03-09 10:55:00,6.38,6.38,6.33,6.34,43700.0,6.38,6.38,6.33,6.34,43700.0
2009-03-09 11:00:00,6.35,6.35,6.31,6.31,60100.0,6.35,6.35,6.31,6.31,60100.0
2009-03-09 11:05:00,6.31,6.32,6.27,6.27,80700.0,6.31,6.32,6.27,6.27,80700.0
2009-03-09 11:10:00,6.26,6.28,6.26,6.28,68200.0,6.26,6.28,6.26,6.28,68200.0
2009-03-09 11:15:00,6.28,6.29,6.26,6.26,79200.0,6.28,6.29,6.26,6.26,79200.0
2009-03-09 11:20:00,6.26,6.3,6.25,6.28,108300.0,6.26,6.3,6.25,6.28,108300.0
2009-03-09 11:25:00,6.29,6.3,6.28,6.29,94500.0,6.29,6.3,6.28,6.29,94500.0
2009-03-09 11:30:00,6.28,6.32,6.28,6.3,69400.0,6.28,6.32,6.28,6.3,69400.0
2009-03-09 11:35:00,6.3,6.3,6.29,6.29,21500.0,6.3,6.3,6.29,6.29,21500.0
2009-03-09 11:40:00,6.29,6.3,6.28,6.29,29200.0,6.29,6.3,6.28,6.29,29200.0
2009-03-09 11:45:00,6.28,6.3,6.28,6.29,42100.0,6.28,6.3,6.28,6.29,42100.0
2009-03-09 11:50:00,6.29,6.3,6.23,6.24,93300.0,6.29,6.3,6.23,6.24,93300.0
2009-03-09 11:55:00,6.24,6.25,6.21,6.25,158000.0,6.24,6.25,6.21,6.25,158000.0
2009-03-09 12:00:00,6.24,6.25,6.22,6.25,64900.0,6.24,6.25,6.22,6.25,64900.0
2009-03-09 12:05:00,6.24,6.25,6.21,6.22,137500.0,6.24,6.25,6.21,6.22,137500.0
2009-03-09 12:10:00,6.22,6.25,6.21,6.24,59000.0,6.22,6.25,6.21,6.24,59000.0
2009-03-09 12:15:00,6.25,6.25,6.22,6.23,65700.0,6.25,6.25,6.22,6.23,65700.0
2009-03-09 12:20:00,6.23,6.24,6.22,6.24,86300.0,6.23,6.24,6.22,6.24,86300.0
2009-03-09 12:25:00,6.24,6.24,6.21,6.22,30100.0,6.24,6.24,6.21,6.22,30100.0
2009-03-09 12:30:00,6.22,6.22,6.19,6.2,60000.0,6.22,6.22,6.19,6.2,60000.0
2009-03-09 12:35:00,6.2,6.2,6.16,6.16,87200.0,6.2,6.2,6.16,6.16,87200.0
2009-03-09 12:40:00,6.16,6.18,6.15,6.17,57600.0,6.16,6.18,6.15,6.17,57600.0
2009-03-09 12:45:00,6.18,6.2,6.17,6.2,31600.0,6.18,6.2,6.17,6.2,31600.0
2009-03-09 12:50:00,6.19,6.21,6.17,6.18,90700.0,6.19,6.21,6.17,6.18,90700.0
2009-03-09 12:55:00,6.18,6.19,6.17,6.18,23900.0,6.18,6.19,6.17,6.18,23900.0
2009-03-09 13:00:00,6.18,6.19,6.13,6.13,142800.0,6.18,6.19,6.13,6.13,142800.0
2009-03-09 13:05:00,6.14,6.15,6.1,6.12,177500.0,6.14,6.15,6.1,6.12,177500.0
2009-03-09 13:10:00,6.12,6.12,6.09,6.1,115100.0,6.12,6.12,6.09,6.1,115100.0
2009-03-09 13:15:00,6.1,6.11,6.09,6.09,72400.0,6.1,6.11,6.09,6.09,72400.0
2009-03-09 13:20:00,6.1,6.11,6.09,6.09,99000.0,6.1,6.11,6.09,6.09,99000.0
2009-03-09 13:25:00,6.09,6.11,6.09,6.11,29600.0,6.09,6.11,6.09,6.11,29600.0
2009-03-09 13:30:00,6.11,6.12,6.1,6.12,72400.0,6.11,6.12,6.1,6.12,72400.0
2009-03-09 13:35:00,6.12,6.12,6.1,6.11,66300.0,6.12,6.12,6.1,6.11,66300.0
2009-03-09 13:40:00,6.1,6.13,6.09,6.1,169200.0,6.1,6.13,6.09,6.1,169200.0
2009-03-09 13:45:00,6.1,6.12,6.08,6.11,157200.0,6.1,6.12,6.08,6.11,157200.0
2009-03-09 13:50:00,6.11,6.16,6.11,6.14,162200.0,6.11,6.16,6.11,6.14,162200.0
2009-03-09 13:55:00,6.14,6.16,6.14,6.14,102400.0,6.14,6.16,6.14,6.14,102400.0
2009-03-09 14:00:00,6.15,6.19,6.14,6.19,183800.0,6.15,6.19,6.14,6.19,183800.0
2009-03-09 14:05:00,6.18,6.22,6.18,6.22,176900.0,6.18,6.22,6.18,6.22,176900.0
2009-03-09 14:10:00,6.22,6.23,6.19,6.19,63900.0,6.22,6.23,6.19,6.19,63900.0
2009-03-09 14:15:00,6.19,6.2,6.16,6.17,164800.0,6.19,6.2,6.16,6.17,164800.0
2009-03-09 14:20:00,6.17,6.18,6.15,6.15,44500.0,6.17,6.18,6.15,6.15,44500.0
2009-03-09 14:25:00,6.16,6.16,6.15,6.15,59900.0,6.16,6.16,6.15,6.15,59900.0
2009-03-09 14:30:00,6.16,6.17,6.14,6.16,122400.0,6.16,6.17,6.14,6.16,122400.0
2009-03-09 14:35:00,6.16,6.17,6.1,6.13,267500.0,6.16,6.17,6.1,6.13,267500.0
2009-03-09 14:40:00,6.12,6.15,6.11,6.11,108700.0,6.12,6.15,6.11,6.11,108700.0
2009-03-09 14:45:00,6.11,6.16,6.11,6.14,165300.0,6.11,6.16,6.11,6.14,165300.0
2009-03-09 14:50:00,6.14,6.16,6.13,6.15,156300.0,6.14,6.16,6.13,6.15,156300.0
2009-03-09 14:55:00,6.15,6.16,6.12,6.12,52100.0,6.15,6.16,6.12,6.12,52100.0
2009-03-09 15:00:00,6.13,6.14,6.11,6.12,162800.0,6.13,6.14,6.11,6.12,162800.0
2009-03-09 15:05:00,6.11,6.12,6.08,6.11,276400.0,6.11,6.12,6.08,6.11,276400.0
2009-03-09 15:10:00,6.11,6.12,6.08,6.09,263300.0,6.11,6.12,6.08,6.09,263300.0
2009-03-09 15:15:00,6.1,6.11,6.08,6.1,316700.0,6.1,6.11,6.08,6.1,316700.0
2009-03-09 15:20:00,6.11,6.11,6.1,6.1,120200.0,6.11,6.11,6.1,6.1,120200.0
2009-03-09 15:25:00,6.11,6.13,6.1,6.13,161200.0,6.11,6.13,6.1,6.13,161200.0
2009-03-09 15:30:00,6.13,6.13,6.1,6.1,147000.0,6.13,6.13,6.1,6.1,147000.0
2009-03-09 15:35:00,6.1,6.11,6.09,6.1,362400.0,6.1,6.11,6.09,6.1,362400.0
2009-03-09 15:40:00,6.1,6.11,6.1,6.1,226100.0,6.1,6.11,6.1,6.1,226100.0
2009-03-09 15:45:00,6.1,6.11,6.1,6.11,144400.0,6.1,6.11,6.1,6.11,144400.0
2009-03-09 15:50:00,6.11,6.15,6.1,6.14,338500.0,6.11,6.15,6.1,6.14,338500.0
2009-03-09 15:55:00,6.14,6.16,6.14,6.14,428600.0,6.14,6.16,6.14,6.14,428600.0
2009-03-10 09:30:00,6.26,6.37,6.17,6.35,297900.0,6.26,6.37,6.17,6.35,297900.0
2009-03-10 09:35:00,6.35,6.51,6.33,6.45,676600.0,6.35,6.51,6.33,6.45,676600.0
2009-03-10 09:40:00,6.45,6.62,6.42,6.61,306900.0,6.45,6.62,6.42,6.61,306900.0
2009-03-10 09:45:00,6.61,6.62,6.59,6.6,162000.0,6.61,6.62,6.59,6.6,162000.0
2009-03-10 09:50:00,6.6,6.64,6.57,6.61,281600.0,6.6,6.64,6.57,6.61,281600.0
2009-03-10 09:55:00,6.62,6.68,6.6,6.68,538100.0,6.62,6.68,6.6,6.68,538100.0
2009-03-10 10:00:00,6.68,6.69,6.66,6.66,437000.0,6.68,6.69,6.66,6.66,437000.0
2009-03-10 10:05:00,6.66,6.67,6.63,6.65,223100.0,6.66,6.67,6.63,6.65,223100.0
2009-03-10 10:10:00,6.65,6.68,6.64,6.67,302000.0,6.65,6.68,6.64,6.67,302000.0
2009-03-10 10:15:00,6.67,6.7,6.66,6.68,405600.0,6.67,6.7,6.66,6.68,405600.0
2009-03-10 10:20:00,6.69,6.76,6.69,6.75,583900.0,6.69,6.76,6.69,6.75,583900.0
2009-03-10 10:25:00,6.76,6.76,6.71,6.73,475800.0,6.76,6.76,6.71,6.73,475800.0
2009-03-10 10:30:00,6.72,6.73,6.68,6.69,198100.0,6.72,6.73,6.68,6.69,198100.0
2009-03-10 10:35:00,6.69,6.73,6.68,6.71,246200.0,6.69,6.73,6.68,6.71,246200.0
2009-03-10 10:40:00,6.71,6.74,6.7,6.73,268700.0,6.71,6.74,6.7,6.73,268700.0
2009-03-10 10:45:00,6.73,6.76,6.73,6.75,143400.0,6.73,6.76,6.73,6.75,143400.0
2009-03-10 10:50:00,6.76,6.76,6.74,6.74,80400.0,6.76,6.76,6.74,6.74,80400.0
2009-03-10 10:55:00,6.75,6.75,6.7,6.7,362400.0,6.75,6.75,6.7,6.7,362400.0
2009-03-10 11:00:00,6.7,6.7,6.65,6.66,244400.0,6.7,6.7,6.65,6.66,244400.0
2009-03-10 11:05:00,6.65,6.67,6.65,6.66,72900.0,6.65,6.67,6.65,6.66,72900.0
2009-03-10 11:10:00,6.66,6.69,6.66,6.68,119500.0,6.66,6.69,6.66,6.68,119500.0
2009-03-10 11:15:00,6.69,6.69,6.65,6.67,149100.0,6.69,6.69,6.65,6.67,149100.0
2009-03-10 11:20:00,6.66,6.67,6.64,6.64,59900.0,6.66,6.67,6.64,6.64,59900.0
2009-03-10 11:25:00,6.64,6.72,6.64,6.71,161500.0,6.64,6.72,6.64,6.71,161500.0
2009-03-10 11:30:00,6.72,6.73,6.71,6.73,65400.0,6.72,6.73,6.71,6.73,65400.0
2009-03-10 11:35:00,6.74,6.76,6.71,6.75,351600.0,6.74,6.76,6.71,6.75,351600.0
2009-03-10 11:40:00,6.75,6.77,6.72,6.74,389500.0,6.75,6.77,6.72,6.74,389500.0
2009-03-10 11:45:00,6.74,6.76,6.73,6.73,254900.0,6.74,6.76,6.73,6.73,254900.0
2009-03-10 11:50:00,6.73,6.75,6.72,6.74,250200.0,6.73,6.75,6.72,6.74,250200.0
2009-03-10 11:55:00,6.75,6.82,6.74,6.82,353000.0,6.75,6.82,6.74,6.82,353000.0
2009-03-10 12:00:00,6.81,6.85,6.8,6.84,107400.0,6.81,6.85,6.8,6.84,107400.0
2009-03-10 12:05:00,6.84,6.85,6.79,6.79,123200.0,6.84,6.85,6.79,6.79,123200.0
2009-03-10 12:10:00,6.79,6.8,6.77,6.77,78900.0,6.79,6.8,6.77,6.77,78900.0
2009-03-10 12:15:00,6.78,6.78,6.72,6.73,234500.0,6.78,6.78,6.72,6.73,234500.0
2009-03-10 12:20:00,6.73,6.73,6.72,6.72,50400.0,6.73,6.73,6.72,6.72,50400.0
2009-03-10 12:25:00,6.72,6.73,6.7,6.7,68400.0,6.72,6.73,6.7,6.7,68400.0
2009-03-10 12:30:00,6.7,6.74,6.69,6.73,228700.0,6.7,6.74,6.69,6.73,228700.0
2009-03-10 12:35:00,6.73,6.73,6.7,6.7,79300.0,6.73,6.73,6.7,6.7,79300.0
2009-03-10 12:40:00,6.7,6.71,6.7,6.71,42800.0,6.7,6.71,6.7,6.71,42800.0
2009-03-10 12:45:00,6.7,6.72,6.68,6.68,115000.0,6.7,6.72,6.68,6.68,115000.0
2009-03-10 12:50:00,6.68,6.69,6.65,6.66,135800.0,6.68,6.69,6.65,6.66,135800.0
2009-03-10 12:55:00,6.66,6.66,6.62,6.63,135800.0,6.66,6.66,6.62,6.63,135800.0
2009-03-10 13:00:00,6.63,6.63,6.61,6.61,141300.0,6.63,6.63,6.61,6.61,141300.0
2009-03-10 13:05:00,6.61,6.62,6.6,6.6,130400.0,6.61,6.62,6.6,6.6,130400.0
2009-03-10 13:10:00,6.6,6.61,6.57,6.6,161700.0,6.6,6.61,6.57,6.6,161700.0
2009-03-10 13:15:00,6.6,6.63,6.59,6.61,259000.0,6.6,6.63,6.59,6.61,259000.0
2009-03-10 13:20:00,6.61,6.64,6.61,6.61,143200.0,6.61,6.64,6.61,6.61,143200.0
2009-03-10 13:25:00,6.62,6.62,6.57,6.58,116800.0,6.62,6.62,6.57,6.58,116800.0
2009-03-10 13:30:00,6.58,6.62,6.57,6.61,135700.0,6.58,6.62,6.57,6.61,135700.0
2009-03-10 13:35:00,6.61,6.61,6.55,6.58,152700.0,6.61,6.61,6.55,6.58,152700.0
2009-03-10 13:40:00,6.58,6.65,6.57,6.62,114800.0,6.58,6.65,6.57,6.62,114800.0
2009-03-10 13:45:00,6.63,6.63,6.57,6.58,139300.0,6.63,6.63,6.57,6.58,139300.0
2009-03-10 13:50:00,6.59,6.59,6.54,6.54,144400.0,6.59,6.59,6.54,6.54,144400.0
2009-03-10 13:55:00,6.54,6.56,6.53,6.55,162400.0,6.54,6.56,6.53,6.55,162400.0
2009-03-10 14:00:00,6.55,6.56,6.53,6.56,127300.0,6.55,6.56,6.53,6.56,127300.0
2009-03-10 14:05:00,6.56,6.57,6.53,6.54,102500.0,6.56,6.57,6.53,6.54,102500.0
2009-03-10 14:10:00,6.53,6.56,6.52,6.52,99500.0,6.53,6.56,6.52,6.52,99500.0
2009-03-10 14:15:00,6.53,6.53,6.51,6.52,63400.0,6.53,6.53,6.51,6.52,63400.0
2009-03-10 14:20:00,6.52,6.54,6.51,6.54,158500.0,6.52,6.54,6.51,6.54,158500.0
2009-03-10 14:25:00,6.54,6.55,6.52,6.53,164400.0,6.54,6.55,6.52,6.53,164400.0
2009-03-10 14:30:00,6.53,6.56,6.52,6.55,148800.0,6.53,6.56,6.52,6.55,148800.0
2009-03-10 14:35:00,6.55,6.57,6.54,6.55,92900.0,6.55,6.57,6.54,6.55,92900.0
2009-03-10 14:40:00,6.56,6.58,6.55,6.58,87500.0,6.56,6.58,6.55,6.58,87500.0
2009-03-10 14:45:00,6.58,6.59,6.52,6.53,116300.0,6.58,6.59,6.52,6.53,116300.0
2009-03-10 14:50:00,6.53,6.56,6.52,6.55,130500.0,6.53,6.56,6.52,6.55,130500.0
2009-03-10 14:55:00,6.55,6.61,6.54,6.61,111100.0,6.55,6.61,6.54,6.61,111100.0
2009-03-10 15:00:00,6.61,6.62,6.58,6.61,222100.0,6.61,6.62,6.58,6.61,222100.0
2009-03-10 15:05:00,6.61,6.65,6.61,6.63,206500.0,6.61,6.65,6.61,6.63,206500.0
2009-03-10 15:10:00,6.64,6.66,6.63,6.64,132200.0,6.64,6.66,6.63,6.64,132200.0
2009-03-10 15:15:00,6.64,6.64,6.6,6.63,114000.0,6.64,6.64,6.6,6.63,114000.0
2009-03-10 15:20:00,6.64,6.68,6.63,6.68,246900.0,6.64,6.68,6.63,6.68,246900.0
2009-03-10 15:25:00,6.66,6.72,6.65,6.7,296300.0,6.66,6.72,6.65,6.7,296300.0
2009-03-10 15:30:00,6.71,6.71,6.68,6.69,132100.0,6.71,6.71,6.68,6.69,132100.0
2009-03-10 15:35:00,6.69,6.7,6.67,6.68,132200.0,6.69,6.7,6.67,6.68,132200.0
2009-03-10 15:40:00,6.68,6.71,6.68,6.68,308500.0,6.68,6.71,6.68,6.68,308500.0
2009-03-10 15:45:00,6.68,6.69,6.66,6.67,210400.0,6.68,6.69,6.66,6.67,210400.0
2009-03-10 15:50:00,6.66,6.7,6.66,6.7,228400.0,6.66,6.7,6.66,6.7,228400.0
2009-03-10 15:55:00,6.69,6.7,6.68,6.68,544100.0,6.69,6.7,6.68,6.68,544100.0
2009-03-11 09:30:00,6.77,6.77,6.57,6.59,292300.0,6.77,6.77,6.57,6.59,292300.0
2009-03-11 09:35:00,6.61,6.63,6.56,6.63,319100.0,6.61,6.63,6.56,6.63,319100.0
2009-03-11 09:40:00,6.63,6.68,6.59,6.68,380600.0,6.63,6.68,6.59,6.68,380600.0
2009-03-11 09:45:00,6.69,6.82,6.68,6.81,338100.0,6.69,6.82,6.68,6.81,338100.0
2009-03-11 09:50:00,6.81,6.92,6.8,6.92,160900.0,6.81,6.92,6.8,6.92,160900.0
2009-03-11 09:55:00,6.92,6.97,6.9,6.95,468900.0,6.92,6.97,6.9,6.95,468900.0
2009-03-11 10:00:00,6.95,6.98,6.94,6.96,104700.0,6.95,6.98,6.94,6.96,104700.0
2009-03-11 10:05:00,6.97,6.99,6.9,6.91,355000.0,6.97,6.99,6.9,6.91,355000.0
2009-03-11 10:10:00,6.91,6.93,6.9,6.92,91700.0,6.91,6.93,6.9,6.92,91700.0
2009-03-11 10:15:00,6.92,6.93,6.9,6.91,51800.0,6.92,6.93,6.9,6.91,51800.0
2009-03-11 10:20:00,6.91,6.93,6.88,6.88,160300.0,6.91,6.93,6.88,6.88,160300.0
2009-03-11 10:25:00,6.88,6.93,6.88,6.91,86200.0,6.88,6.93,6.88,6.91,86200.0
2009-03-11 10:30:00,6.91,6.94,6.9,6.92,75600.0,6.91,6.94,6.9,6.92,75600.0
2009-03-11 10:35:00,6.92,6.93,6.9,6.91,146500.0,6.92,6.93,6.9,6.91,146500.0
2009-03-11 10:40:00,6.91,6.93,6.88,6.92,261300.0,6.91,6.93,6.88,6.92,261300.0
2009-03-11 10:45:00,6.92,6.93,6.91,6.92,62100.0,6.92,6.93,6.91,6.92,62100.0
2009-03-11 10:50:00,6.91,6.93,6.91,6.91,105200.0,6.91,6.93,6.91,6.91,105200.0
2009-03-11 10:55:00,6.91,6.92,6.9,6.91,74800.0,6.91,6.92,6.9,6.91,74800.0
2009-03-11 11:00:00,6.91,6.92,6.91,6.91,44600.0,6.91,6.92,6.91,6.91,44600.0
2009-03-11 11:05:00,6.91,6.92,6.89,6.91,139400.0,6.91,6.92,6.89,6.91,139400.0
2009-03-11 11:10:00,6.92,6.93,6.91,6.93,110800.0,6.92,6.93,6.91,6.93,110800.0
2009-03-11 11:15:00,6.93,6.93,6.92,6.92,38600.0,6.93,6.93,6.92,6.92,38600.0
2009-03-11 11:20:00,6.92,6.93,6.9,6.91,170700.0,6.92,6.93,6.9,6.91,170700.0
2009-03-11 11:25:00,6.91,6.93,6.91,6.93,238400.0,6.91,6.93,6.91,6.93,238400.0
2009-03-11 11:30:00,6.94,6.98,6.86,6.86,280100.0,6.94,6.98,6.86,6.86,280100.0
2009-03-11 11:35:00,6.87,6.87,6.85,6.86,159200.0,6.87,6.87,6.85,6.86,159200.0
2009-03-11 11:40:00,6.85,6.88,6.83,6.84,115000.0,6.85,6.88,6.83,6.84,115000.0
2009-03-11 11:45:00,6.84,6.86,6.83,6.86,60600.0,6.84,6.86,6.83,6.86,60600.0
2009-03-11 11:50:00,6.86,6.9,6.86,6.89,142300.0,6.86,6.9,6.86,6.89,142300.0
2009-03-11 11:55:00,6.89,6.9,6.89,6.89,13800.0,6.89,6.9,6.89,6.89,13800.0
2009-03-11 12:00:00,6.9,6.92,6.9,6.91,61600.0,6.9,6.92,6.9,6.91,61600.0
2009-03-11 12:05:00,6.92,6.93,6.89,6.89,172200.0,6.92,6.93,6.89,6.89,172200.0
2009-03-11 12:10:00,6.9,6.92,6.9,6.91,84800.0,6.9,6.92,6.9,6.91,84800.0
2009-03-11 12:15:00,6.91,6.93,6.87,6.87,183600.0,6.91,6.93,6.87,6.87,183600.0
2009-03-11 12:20:00,6.87,6.88,6.81,6.82,173100.0,6.87,6.88,6.81,6.82,173100.0
2009-03-11 12:25:00,6.82,6.83,6.8,6.83,123300.0,6.82,6.83,6.8,6.83,123300.0
2009-03-11 12:30:00,6.82,6.85,6.82,6.85,42000.0,6.82,6.85,6.82,6.85,42000.0
2009-03-11 12:35:00,6.85,6.89,6.84,6.84,209300.0,6.85,6.89,6.84,6.84,209300.0
2009-03-11 12:40:00,6.84,6.85,6.81,6.82,107400.0,6.84,6.85,6.81,6.82,107400.0
2009-03-11 12:45:00,6.83,6.86,6.83,6.85,92100.0,6.83,6.86,6.83,6.85,92100.0
2009-03-11 12:50:00,6.85,6.86,6.84,6.86,54100.0,6.85,6.86,6.84,6.86,54100.0
2009-03-11 12:55:00,6.85,6.88,6.85,6.87,269000.0,6.85,6.88,6.85,6.87,269000.0
2009-03-11 13:00:00,6.86,6.9,6.86,6.89,269400.0,6.86,6.9,6.86,6.89,269400.0
2009-03-11 13:05:00,6.89,6.9,6.87,6.87,111900.0,6.89,6.9,6.87,6.87,111900.0
2009-03-11 13:10:00,6.88,6.9,6.84,6.84,249300.0,6.88,6.9,6.84,6.84,249300.0
2009-03-11 13:15:00,6.84,6.87,6.82,6.82,155700.0,6.84,6.87,6.82,6.82,155700.0
2009-03-11 13:20:00,6.82,6.83,6.8,6.8,87200.0,6.82,6.83,6.8,6.8,87200.0
2009-03-11 13:25:00,6.81,6.81,6.76,6.77,108900.0,6.81,6.81,6.76,6.77,108900.0
2009-03-11 13:30:00,6.77,6.78,6.75,6.76,113100.0,6.77,6.78,6.75,6.76,113100.0
2009-03-11 13:35:00,6.76,6.81,6.75,6.8,68400.0,6.76,6.81,6.75,6.8,68400.0
2009-03-11 13:40:00,6.81,6.84,6.81,6.84,86200.0,6.81,6.84,6.81,6.84,86200.0
2009-03-11 13:45:00,6.84,6.86,6.83,6.85,123000.0,6.84,6.86,6.83,6.85,123000.0
2009-03-11 13:50:00,6.85,6.86,6.84,6.85,135900.0,6.85,6.86,6.84,6.85,135900.0
2009-03-11 13:55:00,6.85,6.86,6.85,6.86,51800.0,6.85,6.86,6.85,6.86,51800.0
2009-03-11 14:00:00,6.86,6.88,6.85,6.87,94400.0,6.86,6.88,6.85,6.87,94400.0
2009-03-11 14:05:00,6.88,6.88,6.84,6.85,57900.0,6.88,6.88,6.84,6.85,57900.0
2009-03-11 14:10:00,6.84,6.85,6.82,6.85,91200.0,6.84,6.85,6.82,6.85,91200.0
2009-03-11 14:15:00,6.85,6.85,6.81,6.82,337300.0,6.85,6.85,6.81,6.82,337300.0
2009-03-11 14:20:00,6.82,6.84,6.8,6.82,202200.0,6.82,6.84,6.8,6.82,202200.0
2009-03-11 14:25:00,6.82,6.83,6.8,6.83,99100.0,6.82,6.83,6.8,6.83,99100.0
2009-03-11 14:30:00,6.82,6.87,6.82,6.86,149200.0,6.82,6.87,6.82,6.86,149200.0
2009-03-11 14:35:00,6.85,6.87,6.84,6.85,91800.0,6.85,6.87,6.84,6.85,91800.0
2009-03-11 14:40:00,6.86,6.91,6.84,6.88,334200.0,6.86,6.91,6.84,6.88,334200.0
2009-03-11 14:45:00,6.88,6.89,6.87,6.88,95800.0,6.88,6.89,6.87,6.88,95800.0
2009-03-11 14:50:00,6.88,6.88,6.84,6.85,241500.0,6.88,6.88,6.84,6.85,241500.0
2009-03-11 14:55:00,6.85,6.86,6.81,6.81,162700.0,6.85,6.86,6.81,6.81,162700.0
2009-03-11 15:00:00,6.81,6.82,6.79,6.81,269200.0,6.81,6.82,6.79,6.81,269200.0
2009-03-11 15:05:00,6.81,6.82,6.78,6.8,213300.0,6.81,6.82,6.78,6.8,213300.0
2009-03-11 15:10:00,6.8,6.81,6.78,6.8,170800.0,6.8,6.81,6.78,6.8,170800.0
2009-03-11 15:15:00,6.8,6.81,6.78,6.8,213900.0,6.8,6.81,6.78,6.8,213900.0
2009-03-11 15:20:00,6.8,6.82,6.8,6.81,174100.0,6.8,6.82,6.8,6.81,174100.0
2009-03-11 15:25:00,6.82,6.83,6.81,6.83,220200.0,6.82,6.83,6.81,6.83,220200.0
2009-03-11 15:30:00,6.83,6.85,6.82,6.83,245400.0,6.83,6.85,6.82,6.83,245400.0
2009-03-11 15:35:00,6.83,6.86,6.82,6.85,368900.0,6.83,6.86,6.82,6.85,368900.0
2009-03-11 15:40:00,6.84,6.86,6.83,6.85,306200.0,6.84,6.86,6.83,6.85,306200.0
2009-03-11 15:45:00,6.84,6.85,6.82,6.83,239000.0,6.84,6.85,6.82,6.83,239000.0
2009-03-11 15:50:00,6.82,6.84,6.82,6.82,217500.0,6.82,6.84,6.82,6.82,217500.0
2009-03-11 15:55:00,6.82,6.83,6.79,6.79,391300.0,6.82,6.83,6.79,6.79,391300.0
2009-03-12 09:30:00,6.76,6.84,6.7,6.79,77100.0,6.76,6.84,6.7,6.79,77100.0
2009-03-12 09:35:00,6.79,6.79,6.7,6.7,176900.0,6.79,6.79,6.7,6.7,176900.0
2009-03-12 09:40:00,6.71,6.73,6.65,6.67,107200.0,6.71,6.73,6.65,6.67,107200.0
2009-03-12 09:45:00,6.66,6.66,6.6,6.62,173500.0,6.66,6.66,6.6,6.62,173500.0
2009-03-12 09:50:00,6.62,6.62,6.59,6.62,136200.0,6.62,6.62,6.59,6.62,136200.0
2009-03-12 09:55:00,6.62,6.67,6.61,6.65,128200.0,6.62,6.67,6.61,6.65,128200.0
2009-03-12 10:00:00,6.65,6.73,6.65,6.71,390000.0,6.65,6.73,6.65,6.71,390000.0
2009-03-12 10:05:00,6.73,6.78,6.73,6.75,179200.0,6.73,6.78,6.73,6.75,179200.0
2009-03-12 10:10:00,6.75,6.83,6.74,6.82,1194200.0,6.75,6.83,6.74,6.82,1194200.0
2009-03-12 10:15:00,6.83,6.87,6.82,6.84,286200.0,6.83,6.87,6.82,6.84,286200.0
2009-03-12 10:20:00,6.84,6.93,6.82,6.93,156500.0,6.84,6.93,6.82,6.93,156500.0
2009-03-12 10:25:00,6.92,6.93,6.9,6.91,286900.0,6.92,6.93,6.9,6.91,286900.0
2009-03-12 10:30:00,6.92,6.92,6.86,6.88,207000.0,6.92,6.92,6.86,6.88,207000.0
2009-03-12 10:35:00,6.87,6.94,6.86,6.94,503800.0,6.87,6.94,6.86,6.94,503800.0
2009-03-12 10:40:00,6.93,6.99,6.93,6.97,589800.0,6.93,6.99,6.93,6.97,589800.0
2009-03-12 10:45:00,6.96,7.04,6.96,7.0,497300.0,6.96,7.04,6.96,7.0,497300.0
2009-03-12 10:50:00,7.01,7.02,6.98,6.99,77400.0,7.01,7.02,6.98,6.99,77400.0
2009-03-12 10:55:00,6.99,7.01,6.97,6.99,205600.0,6.99,7.01,6.97,6.99,205600.0
2009-03-12 11:00:00,6.99,7.01,6.98,7.01,228800.0,6.99,7.01,6.98,7.01,228800.0
2009-03-12 11:05:00,7.0,7.01,6.97,7.0,262400.0,7.0,7.01,6.97,7.0,262400.0
2009-03-12 11:10:00,7.01,7.01,6.99,7.01,84500.0,7.01,7.01,6.99,7.01,84500.0
2009-03-12 11:15:00,7.01,7.02,7.0,7.02,63000.0,7.01,7.02,7.0,7.02,63000.0
2009-03-12 11:20:00,7.02,7.02,6.98,7.01,473900.0,7.02,7.02,6.98,7.01,473900.0
2009-03-12 11:25:00,7.0,7.0,6.97,6.99,341500.0,7.0,7.0,6.97,6.99,341500.0
2009-03-12 11:30:00,7.0,7.03,6.99,7.03,240700.0,7.0,7.03,6.99,7.03,240700.0
2009-03-12 11:35:00,7.03,7.04,7.02,7.04,108200.0,7.03,7.04,7.02,7.04,108200.0
2009-03-12 11:40:00,7.04,7.07,7.03,7.07,253900.0,7.04,7.07,7.03,7.07,253900.0
2009-03-12 11:45:00,7.07,7.11,7.06,7.1,369400.0,7.07,7.11,7.06,7.1,369400.0
2009-03-12 11:50:00,7.11,7.13,7.09,7.09,194400.0,7.11,7.13,7.09,7.09,194400.0
2009-03-12 11:55:00,7.08,7.12,7.08,7.12,104300.0,7.08,7.12,7.08,7.12,104300.0
2009-03-12 12:00:00,7.11,7.12,7.11,7.12,55400.0,7.11,7.12,7.11,7.12,55400.0
2009-03-12 12:05:00,7.12,7.13,7.11,7.13,223600.0,7.12,7.13,7.11,7.13,223600.0
2009-03-12 12:10:00,7.13,7.14,7.11,7.12,65200.0,7.13,7.14,7.11,7.12,65200.0
2009-03-12 12:15:00,7.12,7.14,7.1,7.11,68400.0,7.12,7.14,7.1,7.11,68400.0
2009-03-12 12:20:00,7.1,7.11,7.09,7.09,105300.0,7.1,7.11,7.09,7.09,105300.0
2009-03-12 12:25:00,7.09,7.09,7.04,7.04,133800.0,7.09,7.09,7.04,7.04,133800.0
2009-03-12 12:30:00,7.05,7.12,7.05,7.11,168500.0,7.05,7.12,7.05,7.11,168500.0
2009-03-12 12:35:00,7.12,7.13,7.09,7.09,82100.0,7.12,7.13,7.09,7.09,82100.0
2009-03-12 12:40:00,7.09,7.09,7.08,7.08,13500.0,7.09,7.09,7.08,7.08,13500.0
2009-03-12 12:45:00,7.08,7.1,7.07,7.1,76600.0,7.08,7.1,7.07,7.1,76600.0
2009-03-12 12:50:00,7.1,7.13,7.08,7.11,59400.0,7.1,7.13,7.08,7.11,59400.0
2009-03-12 12:55:00,7.11,7.13,7.1,7.11,45800.0,7.11,7.13,7.1,7.11,45800.0
2009-03-12 13:00:00,7.11,7.14,7.08,7.1,174700.0,7.11,7.14,7.08,7.1,174700.0
2009-03-12 13:05:00,7.09,7.14,7.09,7.14,89600.0,7.09,7.14,7.09,7.14,89600.0
2009-03-12 13:10:00,7.14,7.15,7.14,7.15,29700.0,7.14,7.15,7.14,7.15,29700.0
2009-03-12 13:15:00,7.15,7.15,7.11,7.11,81600.0,7.15,7.15,7.11,7.11,81600.0
2009-03-12 13:20:00,7.12,7.12,7.09,7.12,114200.0,7.12,7.12,7.09,7.12,114200.0
2009-03-12 13:25:00,7.11,7.12,7.05,7.06,112900.0,7.11,7.12,7.05,7.06,112900.0
2009-03-12 13:30:00,7.07,7.08,7.06,7.07,51300.0,7.07,7.08,7.06,7.07,51300.0
2009-03-12 13:35:00,7.08,7.11,7.07,7.11,47900.0,7.08,7.11,7.07,7.11,47900.0
2009-03-12 13:40:00,7.1,7.14,7.1,7.14,57000.0,7.1,7.14,7.1,7.14,57000.0
2009-03-12 13:45:00,7.14,7.14,7.13,7.14,84300.0,7.14,7.14,7.13,7.14,84300.0
2009-03-12 13:50:00,7.14,7.17,7.12,7.16,335700.0,7.14,7.17,7.12,7.16,335700.0
2009-03-12 13:55:00,7.17,7.17,7.15,7.16,75800.0,7.17,7.17,7.15,7.16,75800.0
2009-03-12 14:00:00,7.16,7.17,7.14,7.15,53800.0,7.16,7.17,7.14,7.15,53800.0
2009-03-12 14:05:00,7.16,7.17,7.13,7.14,104400.0,7.16,7.17,7.13,7.14,104400.0
2009-03-12 14:10:00,7.14,7.17,7.14,7.16,114500.0,7.14,7.17,7.14,7.16,114500.0
2009-03-12 14:15:00,7.16,7.18,7.15,7.16,246800.0,7.16,7.18,7.15,7.16,246800.0
2009-03-12 14:20:00,7.15,7.17,7.15,7.15,86600.0,7.15,7.17,7.15,7.15,86600.0
2009-03-12 14:25:00,7.15,7.17,7.12,7.14,113500.0,7.15,7.17,7.12,7.14,113500.0
2009-03-12 14:30:00,7.13,7.14,7.13,7.14,62900.0,7.13,7.14,7.13,7.14,62900.0
2009-03-12 14:35:00,7.14,7.14,7.12,7.14,73900.0,7.14,7.14,7.12,7.14,73900.0
2009-03-12 14:40:00,7.14,7.14,7.13,7.14,96000.0,7.14,7.14,7.13,7.14,96000.0
2009-03-12 14:45:00,7.13,7.15,7.13,7.15,150000.0,7.13,7.15,7.13,7.15,150000.0
2009-03-12 14:50:00,7.15,7.17,7.14,7.16,86900.0,7.15,7.17,7.14,7.16,86900.0
2009-03-12 14:55:00,7.16,7.17,7.16,7.16,54700.0,7.16,7.17,7.16,7.16,54700.0
2009-03-12 15:00:00,7.17,7.18,7.15,7.16,248300.0,7.17,7.18,7.15,7.16,248300.0
2009-03-12 15:05:00,7.16,7.18,7.16,7.17,160400.0,7.16,7.18,7.16,7.17,160400.0
2009-03-12 15:10:00,7.18,7.23,7.17,7.21,343200.0,7.18,7.23,7.17,7.21,343200.0
2009-03-12 15:15:00,7.2,7.22,7.19,7.22,181100.0,7.2,7.22,7.19,7.22,181100.0
2009-03-12 15:20:00,7.22,7.22,7.19,7.19,207100.0,7.22,7.22,7.19,7.19,207100.0
2009-03-12 15:25:00,7.19,7.21,7.15,7.15,268400.0,7.19,7.21,7.15,7.15,268400.0
2009-03-12 15:30:00,7.15,7.18,7.15,7.17,331400.0,7.15,7.18,7.15,7.17,331400.0
2009-03-12 15:35:00,7.16,7.17,7.14,7.16,176400.0,7.16,7.17,7.14,7.16,176400.0
2009-03-12 15:40:00,7.16,7.2,7.16,7.19,131000.0,7.16,7.2,7.16,7.19,131000.0
2009-03-12 15:45:00,7.19,7.24,7.19,7.22,190000.0,7.19,7.24,7.19,7.22,190000.0
2009-03-12 15:50:00,7.23,7.23,7.2,7.21,210100.0,7.23,7.23,7.2,7.21,210100.0
2009-03-12 15:55:00,7.2,7.21,7.17,7.19,373400.0,7.2,7.21,7.17,7.19,373400.0
2009-03-13 09:30:00,7.24,7.38,7.19,7.38,225300.0,7.24,7.38,7.19,7.38,225300.0
2009-03-13 09:35:00,7.39,7.5,7.37,7.47,284400.0,7.39,7.5,7.37,7.47,284400.0
2009-03-13 09:40:00,7.47,7.51,7.45,7.49,541600.0,7.47,7.51,7.45,7.49,541600.0
2009-03-13 09:45:00,7.49,7.53,7.49,7.5,212100.0,7.49,7.53,7.49,7.5,212100.0
2009-03-13 09:50:00,7.51,7.52,7.49,7.51,153800.0,7.51,7.52,7.49,7.51,153800.0
2009-03-13 09:55:00,7.51,7.52,7.49,7.5,281500.0,7.51,7.52,7.49,7.5,281500.0
2009-03-13 10:00:00,7.5,7.5,7.43,7.45,158400.0,7.5,7.5,7.43,7.45,158400.0
2009-03-13 10:05:00,7.46,7.46,7.43,7.45,114200.0,7.46,7.46,7.43,7.45,114200.0
2009-03-13 10:10:00,7.45,7.47,7.44,7.47,522400.0,7.45,7.47,7.44,7.47,522400.0
2009-03-13 10:15:00,7.48,7.53,7.46,7.51,255100.0,7.48,7.53,7.46,7.51,255100.0
2009-03-13 10:20:00,7.52,7.53,7.5,7.51,279200.0,7.52,7.53,7.5,7.51,279200.0
2009-03-13 10:25:00,7.51,7.53,7.49,7.5,165600.0,7.51,7.53,7.49,7.5,165600.0
2009-03-13 10:30:00,7.5,7.54,7.5,7.53,238500.0,7.5,7.54,7.5,7.53,238500.0
2009-03-13 10:35:00,7.53,7.54,7.51,7.52,163000.0,7.53,7.54,7.51,7.52,163000.0
2009-03-13 10:40:00,7.52,7.54,7.51,7.52,98600.0,7.52,7.54,7.51,7.52,98600.0
2009-03-13 10:45:00,7.52,7.54,7.51,7.53,76500.0,7.52,7.54,7.51,7.53,76500.0
2009-03-13 10:50:00,7.53,7.53,7.49,7.49,56900.0,7.53,7.53,7.49,7.49,56900.0
2009-03-13 10:55:00,7.49,7.5,7.43,7.44,132600.0,7.49,7.5,7.43,7.44,132600.0
2009-03-13 11:00:00,7.43,7.47,7.42,7.45,96800.0,7.43,7.47,7.42,7.45,96800.0
2009-03-13 11:05:00,7.45,7.48,7.44,7.47,110000.0,7.45,7.48,7.44,7.47,110000.0
2009-03-13 11:10:00,7.48,7.48,7.45,7.46,28000.0,7.48,7.48,7.45,7.46,28000.0
2009-03-13 11:15:00,7.46,7.46,7.45,7.45,83100.0,7.46,7.46,7.45,7.45,83100.0
2009-03-13 11:20:00,7.45,7.46,7.42,7.44,124600.0,7.45,7.46,7.42,7.44,124600.0
2009-03-13 11:25:00,7.44,7.45,7.41,7.42,28700.0,7.44,7.45,7.41,7.42,28700.0
2009-03-13 11:30:00,7.42,7.42,7.33,7.34,165900.0,7.42,7.42,7.33,7.34,165900.0
2009-03-13 11:35:00,7.33,7.38,7.33,7.37,248700.0,7.33,7.38,7.33,7.37,248700.0
2009-03-13 11:40:00,7.36,7.37,7.33,7.33,115700.0,7.36,7.37,7.33,7.33,115700.0
2009-03-13 11:45:00,7.34,7.34,7.29,7.31,170800.0,7.34,7.34,7.29,7.31,170800.0
2009-03-13 11:50:00,7.31,7.31,7.29,7.29,317400.0,7.31,7.31,7.29,7.29,317400.0
2009-03-13 11:55:00,7.3,7.3,7.29,7.29,78600.0,7.3,7.3,7.29,7.29,78600.0
2009-03-13 12:00:00,7.3,7.3,7.29,7.29,79000.0,7.3,7.3,7.29,7.29,79000.0
2009-03-13 12:05:00,7.3,7.3,7.26,7.26,182600.0,7.3,7.3,7.26,7.26,182600.0
2009-03-13 12:10:00,7.26,7.27,7.23,7.23,243800.0,7.26,7.27,7.23,7.23,243800.0
2009-03-13 12:15:00,7.23,7.24,7.18,7.2,260600.0,7.23,7.24,7.18,7.2,260600.0
2009-03-13 12:20:00,7.19,7.2,7.16,7.17,183800.0,7.19,7.2,7.16,7.17,183800.0
2009-03-13 12:25:00,7.17,7.21,7.16,7.21,212400.0,7.17,7.21,7.16,7.21,212400.0
2009-03-13 12:30:00,7.21,7.22,7.19,7.22,223000.0,7.21,7.22,7.19,7.22,223000.0
2009-03-13 12:35:00,7.22,7.23,7.21,7.23,102600.0,7.22,7.23,7.21,7.23,102600.0
2009-03-13 12:40:00,7.23,7.28,7.22,7.26,695300.0,7.23,7.28,7.22,7.26,695300.0
2009-03-13 12:45:00,7.26,7.3,7.23,7.28,337200.0,7.26,7.3,7.23,7.28,337200.0
2009-03-13 12:50:00,7.27,7.27,7.26,7.27,70400.0,7.27,7.27,7.26,7.27,70400.0
2009-03-13 12:55:00,7.26,7.27,7.25,7.25,124100.0,7.26,7.27,7.25,7.25,124100.0
2009-03-13 13:00:00,7.26,7.26,7.24,7.24,132900.0,7.26,7.26,7.24,7.24,132900.0
2009-03-13 13:05:00,7.25,7.26,7.23,7.24,349200.0,7.25,7.26,7.23,7.24,349200.0
2009-03-13 13:10:00,7.25,7.25,7.24,7.24,65600.0,7.25,7.25,7.24,7.24,65600.0
2009-03-13 13:15:00,7.25,7.25,7.24,7.25,91700.0,7.25,7.25,7.24,7.25,91700.0
2009-03-13 13:20:00,7.25,7.25,7.24,7.25,66300.0,7.25,7.25,7.24,7.25,66300.0
2009-03-13 13:25:00,7.25,7.3,7.24,7.29,764700.0,7.25,7.3,7.24,7.29,764700.0
2009-03-13 13:30:00,7.29,7.3,7.29,7.3,73100.0,7.29,7.3,7.29,7.3,73100.0
2009-03-13 13:35:00,7.3,7.32,7.29,7.32,45000.0,7.3,7.32,7.29,7.32,45000.0
2009-03-13 13:40:00,7.32,7.33,7.31,7.32,89700.0,7.32,7.33,7.31,7.32,89700.0
2009-03-13 13:45:00,7.32,7.32,7.29,7.3,108600.0,7.32,7.32,7.29,7.3,108600.0
2009-03-13 13:50:00,7.3,7.3,7.29,7.3,40700.0,7.3,7.3,7.29,7.3,40700.0
2009-03-13 13:55:00,7.29,7.3,7.28,7.28,111100.0,7.29,7.3,7.28,7.28,111100.0
2009-03-13 14:00:00,7.28,7.31,7.28,7.29,279500.0,7.28,7.31,7.28,7.29,279500.0
2009-03-13 14:05:00,7.3,7.31,7.28,7.31,172500.0,7.3,7.31,7.28,7.31,172500.0
2009-03-13 14:10:00,7.31,7.37,7.3,7.36,923800.0,7.31,7.37,7.3,7.36,923800.0
2009-03-13 14:15:00,7.37,7.4,7.36,7.38,405400.0,7.37,7.4,7.36,7.38,405400.0
2009-03-13 14:20:00,7.38,7.39,7.37,7.37,149800.0,7.38,7.39,7.37,7.37,149800.0
2009-03-13 14:25:00,7.37,7.38,7.37,7.38,33900.0,7.37,7.38,7.37,7.38,33900.0
2009-03-13 14:30:00,7.38,7.39,7.37,7.38,104800.0,7.38,7.39,7.37,7.38,104800.0
2009-03-13 14:35:00,7.39,7.4,7.38,7.39,266800.0,7.39,7.4,7.38,7.39,266800.0
2009-03-13 14:40:00,7.38,7.38,7.37,7.38,69200.0,7.38,7.38,7.37,7.38,69200.0
2009-03-13 14:45:00,7.37,7.4,7.37,7.39,87700.0,7.37,7.4,7.37,7.39,87700.0
2009-03-13 14:50:00,7.39,7.4,7.39,7.4,67100.0,7.39,7.4,7.39,7.4,67100.0
2009-03-13 14:55:00,7.4,7.4,7.38,7.39,105300.0,7.4,7.4,7.38,7.39,105300.0
2009-03-13 15:00:00,7.39,7.39,7.37,7.39,97600.0,7.39,7.39,7.37,7.39,97600.0
2009-03-13 15:05:00,7.39,7.42,7.38,7.42,989000.0,7.39,7.42,7.38,7.42,989000.0
2009-03-13 15:10:00,7.41,7.46,7.41,7.41,907700.0,7.41,7.46,7.41,7.41,907700.0
2009-03-13 15:15:00,7.41,7.45,7.39,7.45,915000.0,7.41,7.45,7.39,7.45,915000.0
2009-03-13 15:20:00,7.45,7.47,7.42,7.44,995900.0,7.45,7.47,7.42,7.44,995900.0
2009-03-13 15:25:00,7.45,7.46,7.42,7.46,782300.0,7.45,7.46,7.42,7.46,782300.0
2009-03-13 15:30:00,7.46,7.46,7.37,7.37,496300.0,7.46,7.46,7.37,7.37,496300.0
2009-03-13 15:35:00,7.38,7.39,7.34,7.37,616800.0,7.38,7.39,7.34,7.37,616800.0
2009-03-13 15:40:00,7.36,7.43,7.36,7.42,439400.0,7.36,7.43,7.36,7.42,439400.0
2009-03-13 15:45:00,7.42,7.42,7.38,7.41,347400.0,7.42,7.42,7.38,7.41,347400.0
2009-03-13 15:50:00,7.41,7.46,7.4,7.46,975800.0,7.41,7.46,7.4,7.46,975800.0
2009-03-13 15:55:00,7.45,7.47,7.41,7.42,889300.0,7.45,7.47,7.41,7.42,889300.0
2009-03-16 09:30:00,7.52,7.73,7.52,7.71,268300.0,7.52,7.73,7.52,7.71,268300.0
2009-03-16 09:35:00,7.71,7.8,7.67,7.8,389000.0,7.71,7.8,7.67,7.8,389000.0
2009-03-16 09:40:00,7.8,7.8,7.7,7.72,252900.0,7.8,7.8,7.7,7.72,252900.0
2009-03-16 09:45:00,7.72,7.75,7.69,7.7,197000.0,7.72,7.75,7.69,7.7,197000.0
2009-03-16 09:50:00,7.7,7.74,7.68,7.69,209900.0,7.7,7.74,7.68,7.69,209900.0
2009-03-16 09:55:00,7.69,7.76,7.68,7.74,407400.0,7.69,7.76,7.68,7.74,407400.0
2009-03-16 10:00:00,7.74,7.77,7.73,7.76,141600.0,7.74,7.77,7.73,7.76,141600.0
2009-03-16 10:05:00,7.77,7.77,7.72,7.75,102500.0,7.77,7.77,7.72,7.75,102500.0
2009-03-16 10:10:00,7.75,7.75,7.71,7.73,147900.0,7.75,7.75,7.71,7.73,147900.0
2009-03-16 10:15:00,7.73,7.75,7.72,7.73,96800.0,7.73,7.75,7.72,7.73,96800.0
2009-03-16 10:20:00,7.73,7.75,7.72,7.73,197000.0,7.73,7.75,7.72,7.73,197000.0
2009-03-16 10:25:00,7.73,7.74,7.71,7.71,128600.0,7.73,7.74,7.71,7.71,128600.0
2009-03-16 10:30:00,7.72,7.8,7.71,7.79,247100.0,7.72,7.8,7.71,7.79,247100.0
2009-03-16 10:35:00,7.79,7.8,7.76,7.79,249000.0,7.79,7.8,7.76,7.79,249000.0
2009-03-16 10:40:00,7.78,7.79,7.74,7.74,246500.0,7.78,7.79,7.74,7.74,246500.0
2009-03-16 10:45:00,7.75,7.76,7.74,7.75,104700.0,7.75,7.76,7.74,7.75,104700.0
2009-03-16 10:50:00,7.75,7.75,7.69,7.7,312200.0,7.75,7.75,7.69,7.7,312200.0
2009-03-16 10:55:00,7.7,7.74,7.7,7.73,70700.0,7.7,7.74,7.7,7.73,70700.0
2009-03-16 11:00:00,7.73,7.73,7.72,7.73,183800.0,7.73,7.73,7.72,7.73,183800.0
2009-03-16 11:05:00,7.73,7.75,7.72,7.72,236200.0,7.73,7.75,7.72,7.72,236200.0
2009-03-16 11:10:00,7.72,7.73,7.72,7.72,45200.0,7.72,7.73,7.72,7.72,45200.0
2009-03-16 11:15:00,7.72,7.73,7.72,7.72,39300.0,7.72,7.73,7.72,7.72,39300.0
2009-03-16 11:20:00,7.73,7.74,7.72,7.74,335000.0,7.73,7.74,7.72,7.74,335000.0
2009-03-16 11:25:00,7.74,7.75,7.73,7.74,44800.0,7.74,7.75,7.73,7.74,44800.0
2009-03-16 11:30:00,7.75,7.75,7.74,7.74,52400.0,7.75,7.75,7.74,7.74,52400.0
2009-03-16 11:35:00,7.74,7.77,7.74,7.77,115200.0,7.74,7.77,7.74,7.77,115200.0
2009-03-16 11:40:00,7.77,7.77,7.72,7.73,82500.0,7.77,7.77,7.72,7.73,82500.0
2009-03-16 11:45:00,7.73,7.73,7.72,7.72,45400.0,7.73,7.73,7.72,7.72,45400.0
2009-03-16 11:50:00,7.73,7.75,7.71,7.72,158100.0,7.73,7.75,7.71,7.72,158100.0
2009-03-16 11:55:00,7.72,7.74,7.71,7.74,73800.0,7.72,7.74,7.71,7.74,73800.0
2009-03-16 12:00:00,7.73,7.74,7.73,7.74,42200.0,7.73,7.74,7.73,7.74,42200.0
2009-03-16 12:05:00,7.74,7.76,7.73,7.75,95200.0,7.74,7.76,7.73,7.75,95200.0
2009-03-16 12:10:00,7.74,7.76,7.74,7.76,45200.0,7.74,7.76,7.74,7.76,45200.0
2009-03-16 12:15:00,7.75,7.76,7.74,7.75,45100.0,7.75,7.76,7.74,7.75,45100.0
2009-03-16 12:20:00,7.74,7.75,7.74,7.74,40800.0,7.74,7.75,7.74,7.74,40800.0
2009-03-16 12:25:00,7.75,7.75,7.74,7.74,51200.0,7.75,7.75,7.74,7.74,51200.0
2009-03-16 12:30:00,7.75,7.77,7.74,7.75,223400.0,7.75,7.77,7.74,7.75,223400.0
2009-03-16 12:35:00,7.76,7.8,7.76,7.8,64900.0,7.76,7.8,7.76,7.8,64900.0
2009-03-16 12:40:00,7.8,7.8,7.77,7.78,58000.0,7.8,7.8,7.77,7.78,58000.0
2009-03-16 12:45:00,7.77,7.78,7.74,7.76,156200.0,7.77,7.78,7.74,7.76,156200.0
2009-03-16 12:50:00,7.77,7.78,7.74,7.78,249900.0,7.77,7.78,7.74,7.78,249900.0
2009-03-16 12:55:00,7.78,7.81,7.77,7.8,111600.0,7.78,7.81,7.77,7.8,111600.0
2009-03-16 13:00:00,7.8,7.8,7.78,7.8,106300.0,7.8,7.8,7.78,7.8,106300.0
2009-03-16 13:05:00,7.8,7.8,7.78,7.79,101100.0,7.8,7.8,7.78,7.79,101100.0
2009-03-16 13:10:00,7.8,7.8,7.79,7.79,125100.0,7.8,7.8,7.79,7.79,125100.0
2009-03-16 13:15:00,7.8,7.81,7.79,7.81,76500.0,7.8,7.81,7.79,7.81,76500.0
2009-03-16 13:20:00,7.8,7.84,7.8,7.84,120000.0,7.8,7.84,7.8,7.84,120000.0
2009-03-16 13:25:00,7.84,7.84,7.82,7.83,61800.0,7.84,7.84,7.82,7.83,61800.0
2009-03-16 13:30:00,7.83,7.83,7.82,7.82,115000.0,7.83,7.83,7.82,7.82,115000.0
2009-03-16 13:35:00,7.82,7.85,7.81,7.85,168500.0,7.82,7.85,7.81,7.85,168500.0
2009-03-16 13:40:00,7.85,7.85,7.84,7.84,82400.0,7.85,7.85,7.84,7.84,82400.0
2009-03-16 13:45:00,7.84,7.85,7.82,7.83,202200.0,7.84,7.85,7.82,7.83,202200.0
2009-03-16 13:50:00,7.83,7.83,7.81,7.82,101700.0,7.83,7.83,7.81,7.82,101700.0
2009-03-16 13:55:00,7.81,7.82,7.76,7.77,70200.0,7.81,7.82,7.76,7.77,70200.0
2009-03-16 14:00:00,7.77,7.77,7.76,7.77,117800.0,7.77,7.77,7.76,7.77,117800.0
2009-03-16 14:05:00,7.77,7.77,7.76,7.77,48000.0,7.77,7.77,7.76,7.77,48000.0
2009-03-16 14:10:00,7.77,7.77,7.71,7.72,276900.0,7.77,7.77,7.71,7.72,276900.0
2009-03-16 14:15:00,7.72,7.74,7.69,7.74,134100.0,7.72,7.74,7.69,7.74,134100.0
2009-03-16 14:20:00,7.73,7.74,7.72,7.73,71200.0,7.73,7.74,7.72,7.73,71200.0
2009-03-16 14:25:00,7.72,7.76,7.72,7.76,131200.0,7.72,7.76,7.72,7.76,131200.0
2009-03-16 14:30:00,7.76,7.76,7.72,7.73,92600.0,7.76,7.76,7.72,7.73,92600.0
2009-03-16 14:35:00,7.73,7.75,7.72,7.75,147900.0,7.73,7.75,7.72,7.75,147900.0
2009-03-16 14:40:00,7.75,7.8,7.74,7.8,159900.0,7.75,7.8,7.74,7.8,159900.0
2009-03-16 14:45:00,7.8,7.81,7.78,7.81,160900.0,7.8,7.81,7.78,7.81,160900.0
2009-03-16 14:50:00,7.81,7.81,7.75,7.77,202100.0,7.81,7.81,7.75,7.77,202100.0
2009-03-16 14:55:00,7.76,7.77,7.7,7.7,77400.0,7.76,7.77,7.7,7.7,77400.0
2009-03-16 15:00:00,7.71,7.71,7.68,7.69,122000.0,7.71,7.71,7.68,7.69,122000.0
2009-03-16 15:05:00,7.68,7.69,7.64,7.67,220000.0,7.68,7.69,7.64,7.67,220000.0
2009-03-16 15:10:00,7.67,7.69,7.66,7.68,74500.0,7.67,7.69,7.66,7.68,74500.0
2009-03-16 15:15:00,7.69,7.69,7.65,7.65,117600.0,7.69,7.69,7.65,7.65,117600.0
2009-03-16 15:20:00,7.65,7.66,7.55,7.55,426200.0,7.65,7.66,7.55,7.55,426200.0
2009-03-16 15:25:00,7.56,7.6,7.55,7.6,171800.0,7.56,7.6,7.55,7.6,171800.0
2009-03-16 15:30:00,7.6,7.63,7.59,7.63,226100.0,7.6,7.63,7.59,7.63,226100.0
2009-03-16 15:35:00,7.63,7.63,7.57,7.59,290000.0,7.63,7.63,7.57,7.59,290000.0
2009-03-16 15:40:00,7.59,7.59,7.55,7.55,211500.0,7.59,7.59,7.55,7.55,211500.0
2009-03-16 15:45:00,7.55,7.59,7.55,7.58,218300.0,7.55,7.59,7.55,7.58,218300.0
2009-03-16 15:50:00,7.59,7.59,7.57,7.59,525800.0,7.59,7.59,7.57,7.59,525800.0
2009-03-16 15:55:00,7.59,7.6,7.58,7.6,640200.0,7.59,7.6,7.58,7.6,640200.0
2009-03-17 09:30:00,7.58,7.6,7.51,7.53,96400.0,7.58,7.6,7.51,7.53,96400.0
2009-03-17 09:35:00,7.53,7.54,7.48,7.48,59900.0,7.53,7.54,7.48,7.48,59900.0
2009-03-17 09:40:00,7.49,7.49,7.41,7.43,359500.0,7.49,7.49,7.41,7.43,359500.0
2009-03-17 09:45:00,7.43,7.46,7.42,7.46,86900.0,7.43,7.46,7.42,7.46,86900.0
2009-03-17 09:50:00,7.46,7.47,7.43,7.46,191900.0,7.46,7.47,7.43,7.46,191900.0
2009-03-17 09:55:00,7.46,7.52,7.46,7.47,63200.0,7.46,7.52,7.46,7.47,63200.0
2009-03-17 10:00:00,7.46,7.51,7.46,7.5,77500.0,7.46,7.51,7.46,7.5,77500.0
2009-03-17 10:05:00,7.49,7.5,7.48,7.5,29900.0,7.49,7.5,7.48,7.5,29900.0
2009-03-17 10:10:00,7.5,7.51,7.48,7.49,33300.0,7.5,7.51,7.48,7.49,33300.0
2009-03-17 10:15:00,7.5,7.52,7.48,7.49,106500.0,7.5,7.52,7.48,7.49,106500.0
2009-03-17 10:20:00,7.49,7.51,7.48,7.49,106700.0,7.49,7.51,7.48,7.49,106700.0
2009-03-17 10:25:00,7.49,7.49,7.44,7.45,37000.0,7.49,7.49,7.44,7.45,37000.0
2009-03-17 10:30:00,7.45,7.46,7.44,7.46,23600.0,7.45,7.46,7.44,7.46,23600.0
2009-03-17 10:35:00,7.46,7.5,7.44,7.5,169900.0,7.46,7.5,7.44,7.5,169900.0
2009-03-17 10:40:00,7.49,7.52,7.46,7.52,57800.0,7.49,7.52,7.46,7.52,57800.0
2009-03-17 10:45:00,7.52,7.59,7.52,7.58,186700.0,7.52,7.59,7.52,7.58,186700.0
2009-03-17 10:50:00,7.58,7.59,7.56,7.57,81400.0,7.58,7.59,7.56,7.57,81400.0
2009-03-17 10:55:00,7.58,7.58,7.57,7.58,32700.0,7.58,7.58,7.57,7.58,32700.0
2009-03-17 11:00:00,7.57,7.57,7.53,7.53,23800.0,7.57,7.57,7.53,7.53,23800.0
2009-03-17 11:05:00,7.53,7.54,7.52,7.53,15700.0,7.53,7.54,7.52,7.53,15700.0
2009-03-17 11:10:00,7.53,7.54,7.52,7.53,13300.0,7.53,7.54,7.52,7.53,13300.0
2009-03-17 11:15:00,7.53,7.54,7.51,7.51,23400.0,7.53,7.54,7.51,7.51,23400.0
2009-03-17 11:20:00,7.51,7.53,7.5,7.51,23200.0,7.51,7.53,7.5,7.51,23200.0
2009-03-17 11:25:00,7.51,7.51,7.49,7.49,22600.0,7.51,7.51,7.49,7.49,22600.0
2009-03-17 11:30:00,7.49,7.5,7.47,7.47,40300.0,7.49,7.5,7.47,7.47,40300.0
2009-03-17 11:35:00,7.48,7.48,7.47,7.47,24200.0,7.48,7.48,7.47,7.47,24200.0
2009-03-17 11:40:00,7.47,7.49,7.45,7.48,44200.0,7.47,7.49,7.45,7.48,44200.0
2009-03-17 11:45:00,7.48,7.49,7.47,7.47,13000.0,7.48,7.49,7.47,7.47,13000.0
2009-03-17 11:50:00,7.47,7.49,7.47,7.48,24100.0,7.47,7.49,7.47,7.48,24100.0
2009-03-17 11:55:00,7.49,7.5,7.48,7.49,28500.0,7.49,7.5,7.48,7.49,28500.0
2009-03-17 12:00:00,7.5,7.51,7.49,7.51,14700.0,7.5,7.51,7.49,7.51,14700.0
2009-03-17 12:05:00,7.51,7.51,7.5,7.5,20600.0,7.51,7.51,7.5,7.5,20600.0
2009-03-17 12:10:00,7.51,7.51,7.46,7.46,61100.0,7.51,7.51,7.46,7.46,61100.0
2009-03-17 12:15:00,7.47,7.48,7.46,7.48,21000.0,7.47,7.48,7.46,7.48,21000.0
2009-03-17 12:20:00,7.48,7.5,7.47,7.49,35000.0,7.48,7.5,7.47,7.49,35000.0
2009-03-17 12:25:00,7.5,7.52,7.49,7.51,38200.0,7.5,7.52,7.49,7.51,38200.0
2009-03-17 12:30:00,7.5,7.51,7.49,7.49,45900.0,7.5,7.51,7.49,7.49,45900.0
2009-03-17 12:35:00,7.49,7.55,7.49,7.54,120400.0,7.49,7.55,7.49,7.54,120400.0
2009-03-17 12:40:00,7.54,7.56,7.54,7.55,45200.0,7.54,7.56,7.54,7.55,45200.0
2009-03-17 12:45:00,7.56,7.56,7.54,7.55,39200.0,7.56,7.56,7.54,7.55,39200.0
2009-03-17 12:50:00,7.54,7.55,7.53,7.53,46400.0,7.54,7.55,7.53,7.53,46400.0
2009-03-17 12:55:00,7.53,7.54,7.51,7.51,81800.0,7.53,7.54,7.51,7.51,81800.0
2009-03-17 13:00:00,7.51,7.52,7.5,7.5,35900.0,7.51,7.52,7.5,7.5,35900.0
2009-03-17 13:05:00,7.51,7.51,7.47,7.47,101500.0,7.51,7.51,7.47,7.47,101500.0
2009-03-17 13:10:00,7.47,7.48,7.47,7.47,42800.0,7.47,7.48,7.47,7.47,42800.0
2009-03-17 13:15:00,7.47,7.51,7.47,7.5,126900.0,7.47,7.51,7.47,7.5,126900.0
2009-03-17 13:20:00,7.5,7.51,7.5,7.51,32700.0,7.5,7.51,7.5,7.51,32700.0
2009-03-17 13:25:00,7.51,7.52,7.5,7.5,103600.0,7.51,7.52,7.5,7.5,103600.0
2009-03-17 13:30:00,7.51,7.55,7.48,7.55,172000.0,7.51,7.55,7.48,7.55,172000.0
2009-03-17 13:35:00,7.54,7.55,7.54,7.54,38600.0,7.54,7.55,7.54,7.54,38600.0
2009-03-17 13:40:00,7.55,7.55,7.54,7.54,84100.0,7.55,7.55,7.54,7.54,84100.0
2009-03-17 13:45:00,7.55,7.55,7.54,7.55,44500.0,7.55,7.55,7.54,7.55,44500.0
2009-03-17 13:50:00,7.54,7.55,7.47,7.49,231600.0,7.54,7.55,7.47,7.49,231600.0
2009-03-17 13:55:00,7.5,7.5,7.44,7.45,236000.0,7.5,7.5,7.44,7.45,236000.0
2009-03-17 14:00:00,7.45,7.49,7.45,7.46,84100.0,7.45,7.49,7.45,7.46,84100.0
2009-03-17 14:05:00,7.45,7.5,7.45,7.47,341600.0,7.45,7.5,7.45,7.47,341600.0
2009-03-17 14:10:00,7.47,7.5,7.44,7.49,212700.0,7.47,7.5,7.44,7.49,212700.0
2009-03-17 14:15:00,7.48,7.5,7.46,7.47,254300.0,7.48,7.5,7.46,7.47,254300.0
2009-03-17 14:20:00,7.47,7.49,7.47,7.47,52000.0,7.47,7.49,7.47,7.47,52000.0
2009-03-17 14:25:00,7.48,7.48,7.43,7.45,54300.0,7.48,7.48,7.43,7.45,54300.0
2009-03-17 14:30:00,7.45,7.46,7.44,7.46,29300.0,7.45,7.46,7.44,7.46,29300.0
2009-03-17 14:35:00,7.46,7.49,7.45,7.49,68600.0,7.46,7.49,7.45,7.49,68600.0
2009-03-17 14:40:00,7.49,7.55,7.49,7.53,206100.0,7.49,7.55,7.49,7.53,206100.0
2009-03-17 14:45:00,7.54,7.54,7.51,7.53,109300.0,7.54,7.54,7.51,7.53,109300.0
2009-03-17 14:50:00,7.54,7.57,7.53,7.56,129900.0,7.54,7.57,7.53,7.56,129900.0
2009-03-17 14:55:00,7.56,7.6,7.55,7.57,226100.0,7.56,7.6,7.55,7.57,226100.0
2009-03-17 15:00:00,7.56,7.57,7.55,7.55,50800.0,7.56,7.57,7.55,7.55,50800.0
2009-03-17 15:05:00,7.56,7.63,7.55,7.62,187200.0,7.56,7.63,7.55,7.62,187200.0
2009-03-17 15:10:00,7.63,7.63,7.57,7.57,150400.0,7.63,7.63,7.57,7.57,150400.0
2009-03-17 15:15:00,7.57,7.58,7.56,7.56,53400.0,7.57,7.58,7.56,7.56,53400.0
2009-03-17 15:20:00,7.56,7.6,7.55,7.57,144900.0,7.56,7.6,7.55,7.57,144900.0
2009-03-17 15:25:00,7.57,7.58,7.56,7.56,89600.0,7.57,7.58,7.56,7.56,89600.0
2009-03-17 15:30:00,7.56,7.57,7.54,7.55,102800.0,7.56,7.57,7.54,7.55,102800.0
2009-03-17 15:35:00,7.55,7.58,7.52,7.56,191600.0,7.55,7.58,7.52,7.56,191600.0
2009-03-17 15:40:00,7.56,7.57,7.56,7.57,85800.0,7.56,7.57,7.56,7.57,85800.0
2009-03-17 15:45:00,7.56,7.57,7.55,7.55,142600.0,7.56,7.57,7.55,7.55,142600.0
2009-03-17 15:50:00,7.55,7.57,7.55,7.56,276000.0,7.55,7.57,7.55,7.56,276000.0
2009-03-17 15:55:00,7.56,7.63,7.56,7.63,493500.0,7.56,7.63,7.56,7.63,493500.0
2009-03-18 09:30:00,7.43,7.64,7.43,7.62,101200.0,7.43,7.64,7.43,7.62,101200.0
2009-03-18 09:35:00,7.61,7.7,7.59,7.67,196700.0,7.61,7.7,7.59,7.67,196700.0
2009-03-18 09:40:00,7.67,7.77,7.65,7.75,268600.0,7.67,7.77,7.65,7.75,268600.0
2009-03-18 09:45:00,7.75,7.83,7.74,7.83,347300.0,7.75,7.83,7.74,7.83,347300.0
2009-03-18 09:50:00,7.82,7.84,7.79,7.8,293700.0,7.82,7.84,7.79,7.8,293700.0
2009-03-18 09:55:00,7.8,7.82,7.79,7.81,300100.0,7.8,7.82,7.79,7.81,300100.0
2009-03-18 10:00:00,7.82,7.88,7.8,7.87,192500.0,7.82,7.88,7.8,7.87,192500.0
2009-03-18 10:05:00,7.87,8.0,7.87,7.96,628000.0,7.87,8.0,7.87,7.96,628000.0
2009-03-18 10:10:00,7.96,7.96,7.91,7.93,273200.0,7.96,7.96,7.91,7.93,273200.0
2009-03-18 10:15:00,7.92,8.0,7.9,7.98,480300.0,7.92,8.0,7.9,7.98,480300.0
2009-03-18 10:20:00,7.98,8.03,7.96,7.98,615900.0,7.98,8.03,7.96,7.98,615900.0
2009-03-18 10:25:00,7.98,7.99,7.93,7.95,349300.0,7.98,7.99,7.93,7.95,349300.0
2009-03-18 10:30:00,7.93,7.95,7.82,7.82,365400.0,7.93,7.95,7.82,7.82,365400.0
2009-03-18 10:35:00,7.82,7.86,7.77,7.86,291500.0,7.82,7.86,7.77,7.86,291500.0
2009-03-18 10:40:00,7.86,7.91,7.83,7.89,517700.0,7.86,7.91,7.83,7.89,517700.0
2009-03-18 10:45:00,7.9,7.93,7.89,7.91,225300.0,7.9,7.93,7.89,7.91,225300.0
2009-03-18 10:50:00,7.92,7.92,7.87,7.9,58700.0,7.92,7.92,7.87,7.9,58700.0
2009-03-18 10:55:00,7.9,7.94,7.89,7.93,127400.0,7.9,7.94,7.89,7.93,127400.0
2009-03-18 11:00:00,7.93,7.94,7.9,7.91,61900.0,7.93,7.94,7.9,7.91,61900.0
2009-03-18 11:05:00,7.91,7.95,7.91,7.91,72900.0,7.91,7.95,7.91,7.91,72900.0
2009-03-18 11:10:00,7.91,7.92,7.89,7.9,177800.0,7.91,7.92,7.89,7.9,177800.0
2009-03-18 11:15:00,7.89,7.9,7.84,7.84,160500.0,7.89,7.9,7.84,7.84,160500.0
2009-03-18 11:20:00,7.84,7.86,7.81,7.82,264600.0,7.84,7.86,7.81,7.82,264600.0
2009-03-18 11:25:00,7.81,7.86,7.8,7.83,211100.0,7.81,7.86,7.8,7.83,211100.0
2009-03-18 11:30:00,7.82,7.87,7.82,7.85,211900.0,7.82,7.87,7.82,7.85,211900.0
2009-03-18 11:35:00,7.85,7.88,7.82,7.83,214400.0,7.85,7.88,7.82,7.83,214400.0
2009-03-18 11:40:00,7.82,7.86,7.82,7.86,39100.0,7.82,7.86,7.82,7.86,39100.0
2009-03-18 11:45:00,7.87,7.9,7.86,7.86,59500.0,7.87,7.9,7.86,7.86,59500.0
2009-03-18 11:50:00,7.86,7.94,7.86,7.94,130500.0,7.86,7.94,7.86,7.94,130500.0
2009-03-18 11:55:00,7.94,7.94,7.89,7.89,94400.0,7.94,7.94,7.89,7.89,94400.0
2009-03-18 12:00:00,7.89,7.92,7.86,7.86,275300.0,7.89,7.92,7.86,7.86,275300.0
2009-03-18 12:05:00,7.87,7.9,7.86,7.89,200400.0,7.87,7.9,7.86,7.89,200400.0
2009-03-18 12:10:00,7.9,7.9,7.88,7.88,33700.0,7.9,7.9,7.88,7.88,33700.0
2009-03-18 12:15:00,7.89,7.97,7.88,7.96,389900.0,7.89,7.97,7.88,7.96,389900.0
2009-03-18 12:20:00,7.96,7.97,7.95,7.96,157800.0,7.96,7.97,7.95,7.96,157800.0
2009-03-18 12:25:00,7.95,7.96,7.95,7.95,42600.0,7.95,7.96,7.95,7.95,42600.0
2009-03-18 12:30:00,7.96,7.96,7.9,7.91,129800.0,7.96,7.96,7.9,7.91,129800.0
2009-03-18 12:35:00,7.91,7.91,7.85,7.89,236000.0,7.91,7.91,7.85,7.89,236000.0
2009-03-18 12:40:00,7.9,7.92,7.89,7.91,22900.0,7.9,7.92,7.89,7.91,22900.0
2009-03-18 12:45:00,7.92,7.96,7.91,7.94,174100.0,7.92,7.96,7.91,7.94,174100.0
2009-03-18 12:50:00,7.94,7.95,7.9,7.94,172900.0,7.94,7.95,7.9,7.94,172900.0
2009-03-18 12:55:00,7.95,8.01,7.93,7.96,393800.0,7.95,8.01,7.93,7.96,393800.0
2009-03-18 13:00:00,7.96,8.0,7.93,7.99,302600.0,7.96,8.0,7.93,7.99,302600.0
2009-03-18 13:05:00,7.99,8.01,7.98,7.99,153100.0,7.99,8.01,7.98,7.99,153100.0
2009-03-18 13:10:00,7.98,7.98,7.91,7.95,619400.0,7.98,7.98,7.91,7.95,619400.0
2009-03-18 13:15:00,7.95,7.96,7.9,7.9,473500.0,7.95,7.96,7.9,7.9,473500.0
2009-03-18 13:20:00,7.91,7.95,7.9,7.93,254800.0,7.91,7.95,7.9,7.93,254800.0
2009-03-18 13:25:00,7.93,7.95,7.9,7.9,152900.0,7.93,7.95,7.9,7.9,152900.0
2009-03-18 13:30:00,7.9,7.92,7.89,7.89,102500.0,7.9,7.92,7.89,7.89,102500.0
2009-03-18 13:35:00,7.89,7.92,7.89,7.91,129200.0,7.89,7.92,7.89,7.91,129200.0
2009-03-18 13:40:00,7.91,7.97,7.91,7.96,76000.0,7.91,7.97,7.91,7.96,76000.0
2009-03-18 13:45:00,7.96,7.98,7.93,7.93,119200.0,7.96,7.98,7.93,7.93,119200.0
2009-03-18 13:50:00,7.93,7.95,7.93,7.93,79200.0,7.93,7.95,7.93,7.93,79200.0
2009-03-18 13:55:00,7.93,7.94,7.92,7.93,84800.0,7.93,7.94,7.92,7.93,84800.0
2009-03-18 14:00:00,7.94,7.97,7.93,7.96,98300.0,7.94,7.97,7.93,7.96,98300.0
2009-03-18 14:05:00,7.95,7.98,7.95,7.97,221900.0,7.95,7.98,7.95,7.97,221900.0
2009-03-18 14:10:00,7.97,8.0,7.94,7.99,197400.0,7.97,8.0,7.94,7.99,197400.0
2009-03-18 14:15:00,7.99,8.09,7.98,8.06,291600.0,7.99,8.09,7.98,8.06,291600.0
2009-03-18 14:20:00,8.05,8.22,8.05,8.21,306700.0,8.05,8.22,8.05,8.21,306700.0
2009-03-18 14:25:00,8.21,8.24,8.11,8.11,547900.0,8.21,8.24,8.11,8.11,547900.0
2009-03-18 14:30:00,8.12,8.17,8.09,8.16,554500.0,8.12,8.17,8.09,8.16,554500.0
2009-03-18 14:35:00,8.17,8.2,8.12,8.18,298100.0,8.17,8.2,8.12,8.18,298100.0
2009-03-18 14:40:00,8.18,8.2,8.16,8.2,224000.0,8.18,8.2,8.16,8.2,224000.0
2009-03-18 14:45:00,8.2,8.24,8.15,8.24,375900.0,8.2,8.24,8.15,8.24,375900.0
2009-03-18 14:50:00,8.24,8.26,8.16,8.24,386200.0,8.24,8.26,8.16,8.24,386200.0
2009-03-18 14:55:00,8.24,8.31,8.24,8.25,285200.0,8.24,8.31,8.24,8.25,285200.0
2009-03-18 15:00:00,8.25,8.26,8.17,8.18,144800.0,8.25,8.26,8.17,8.18,144800.0
2009-03-18 15:05:00,8.19,8.25,8.17,8.22,493900.0,8.19,8.25,8.17,8.22,493900.0
2009-03-18 15:10:00,8.21,8.23,8.18,8.23,317000.0,8.21,8.23,8.18,8.23,317000.0
2009-03-18 15:15:00,8.23,8.25,8.19,8.21,389900.0,8.23,8.25,8.19,8.21,389900.0
2009-03-18 15:20:00,8.21,8.22,8.08,8.12,694300.0,8.21,8.22,8.08,8.12,694300.0
2009-03-18 15:25:00,8.12,8.16,8.11,8.15,198400.0,8.12,8.16,8.11,8.15,198400.0
2009-03-18 15:30:00,8.15,8.16,8.1,8.14,205400.0,8.15,8.16,8.1,8.14,205400.0
2009-03-18 15:35:00,8.15,8.17,8.12,8.14,608100.0,8.15,8.17,8.12,8.14,608100.0
2009-03-18 15:40:00,8.15,8.18,8.12,8.17,544400.0,8.15,8.18,8.12,8.17,544400.0
2009-03-18 15:45:00,8.17,8.19,8.14,8.18,280600.0,8.17,8.19,8.14,8.18,280600.0
2009-03-18 15:50:00,8.18,8.21,8.18,8.18,305200.0,8.18,8.21,8.18,8.18,305200.0
2009-03-18 15:55:00,8.18,8.2,8.17,8.2,721700.0,8.18,8.2,8.17,8.2,721700.0
2009-03-19 09:30:00,8.26,8.3,8.13,8.15,326900.0,8.26,8.3,8.13,8.15,326900.0
2009-03-19 09:35:00,8.14,8.16,7.97,7.97,381900.0,8.14,8.16,7.97,7.97,381900.0
2009-03-19 09:40:00,7.98,7.99,7.85,7.9,333600.0,7.98,7.99,7.85,7.9,333600.0
2009-03-19 09:45:00,7.86,8.04,7.86,8.01,255700.0,7.86,8.04,7.86,8.01,255700.0
2009-03-19 09:50:00,8.0,8.03,7.96,7.98,283400.0,8.0,8.03,7.96,7.98,283400.0
2009-03-19 09:55:00,7.98,8.0,7.93,7.96,206400.0,7.98,8.0,7.93,7.96,206400.0
2009-03-19 10:00:00,7.96,7.96,7.87,7.87,211600.0,7.96,7.96,7.87,7.87,211600.0
2009-03-19 10:05:00,7.87,7.88,7.82,7.83,286500.0,7.87,7.88,7.82,7.83,286500.0
2009-03-19 10:10:00,7.83,7.87,7.8,7.87,243500.0,7.83,7.87,7.8,7.87,243500.0
2009-03-19 10:15:00,7.87,7.9,7.84,7.86,541300.0,7.87,7.9,7.84,7.86,541300.0
2009-03-19 10:20:00,7.86,7.9,7.85,7.89,119000.0,7.86,7.9,7.85,7.89,119000.0
2009-03-19 10:25:00,7.89,7.93,7.88,7.9,167500.0,7.89,7.93,7.88,7.9,167500.0
2009-03-19 10:30:00,7.91,7.96,7.9,7.96,172700.0,7.91,7.96,7.9,7.96,172700.0
2009-03-19 10:35:00,7.96,7.96,7.92,7.93,121500.0,7.96,7.96,7.92,7.93,121500.0
2009-03-19 10:40:00,7.93,8.0,7.92,7.95,168800.0,7.93,8.0,7.92,7.95,168800.0
2009-03-19 10:45:00,7.96,7.96,7.94,7.95,110600.0,7.96,7.96,7.94,7.95,110600.0
2009-03-19 10:50:00,7.94,7.95,7.9,7.9,175100.0,7.94,7.95,7.9,7.9,175100.0
2009-03-19 10:55:00,7.9,7.93,7.9,7.91,70000.0,7.9,7.93,7.9,7.91,70000.0
2009-03-19 11:00:00,7.9,7.97,7.9,7.94,175300.0,7.9,7.97,7.9,7.94,175300.0
2009-03-19 11:05:00,7.94,7.95,7.92,7.93,48000.0,7.94,7.95,7.92,7.93,48000.0
2009-03-19 11:10:00,7.93,7.93,7.9,7.9,233300.0,7.93,7.93,7.9,7.9,233300.0
2009-03-19 11:15:00,7.9,7.94,7.9,7.91,71400.0,7.9,7.94,7.9,7.91,71400.0
2009-03-19 11:20:00,7.91,7.96,7.91,7.95,121900.0,7.91,7.96,7.91,7.95,121900.0
2009-03-19 11:25:00,7.96,7.96,7.86,7.86,170700.0,7.96,7.96,7.86,7.86,170700.0
2009-03-19 11:30:00,7.85,7.88,7.85,7.87,65200.0,7.85,7.88,7.85,7.87,65200.0
2009-03-19 11:35:00,7.88,7.9,7.87,7.89,92600.0,7.88,7.9,7.87,7.89,92600.0
2009-03-19 11:40:00,7.89,7.9,7.84,7.84,170500.0,7.89,7.9,7.84,7.84,170500.0
2009-03-19 11:45:00,7.84,7.85,7.8,7.81,236800.0,7.84,7.85,7.8,7.81,236800.0
2009-03-19 11:50:00,7.8,7.8,7.78,7.79,85100.0,7.8,7.8,7.78,7.79,85100.0
2009-03-19 11:55:00,7.79,7.86,7.79,7.86,155600.0,7.79,7.86,7.79,7.86,155600.0
2009-03-19 12:00:00,7.86,7.87,7.83,7.84,114900.0,7.86,7.87,7.83,7.84,114900.0
2009-03-19 12:05:00,7.84,7.85,7.81,7.83,317500.0,7.84,7.85,7.81,7.83,317500.0
2009-03-19 12:10:00,7.83,7.87,7.81,7.82,196800.0,7.83,7.87,7.81,7.82,196800.0
2009-03-19 12:15:00,7.82,7.82,7.8,7.81,130400.0,7.82,7.82,7.8,7.81,130400.0
2009-03-19 12:20:00,7.8,7.82,7.79,7.8,302800.0,7.8,7.82,7.79,7.8,302800.0
2009-03-19 12:25:00,7.8,7.8,7.77,7.79,183000.0,7.8,7.8,7.77,7.79,183000.0
2009-03-19 12:30:00,7.79,7.81,7.77,7.8,249300.0,7.79,7.81,7.77,7.8,249300.0
2009-03-19 12:35:00,7.8,7.81,7.77,7.79,61400.0,7.8,7.81,7.77,7.79,61400.0
2009-03-19 12:40:00,7.78,7.79,7.76,7.79,76700.0,7.78,7.79,7.76,7.79,76700.0
2009-03-19 12:45:00,7.78,7.81,7.78,7.79,85800.0,7.78,7.81,7.78,7.79,85800.0
2009-03-19 12:50:00,7.79,7.8,7.74,7.75,161100.0,7.79,7.8,7.74,7.75,161100.0
2009-03-19 12:55:00,7.75,7.77,7.71,7.71,214900.0,7.75,7.77,7.71,7.71,214900.0
2009-03-19 13:00:00,7.71,7.73,7.7,7.71,106600.0,7.71,7.73,7.7,7.71,106600.0
2009-03-19 13:05:00,7.71,7.73,7.7,7.71,87900.0,7.71,7.73,7.7,7.71,87900.0
2009-03-19 13:10:00,7.71,7.73,7.7,7.73,97100.0,7.71,7.73,7.7,7.73,97100.0
2009-03-19 13:15:00,7.73,7.74,7.71,7.73,83700.0,7.73,7.74,7.71,7.73,83700.0
2009-03-19 13:20:00,7.73,7.76,7.72,7.76,58600.0,7.73,7.76,7.72,7.76,58600.0
2009-03-19 13:25:00,7.77,7.78,7.76,7.78,78200.0,7.77,7.78,7.76,7.78,78200.0
2009-03-19 13:30:00,7.78,7.79,7.76,7.76,98600.0,7.78,7.79,7.76,7.76,98600.0
2009-03-19 13:35:00,7.76,7.76,7.7,7.7,224500.0,7.76,7.76,7.7,7.7,224500.0
2009-03-19 13:40:00,7.71,7.72,7.7,7.71,78500.0,7.71,7.72,7.7,7.71,78500.0
2009-03-19 13:45:00,7.71,7.75,7.7,7.71,237000.0,7.71,7.75,7.7,7.71,237000.0
2009-03-19 13:50:00,7.72,7.74,7.72,7.73,69600.0,7.72,7.74,7.72,7.73,69600.0
2009-03-19 13:55:00,7.74,7.75,7.73,7.73,45700.0,7.74,7.75,7.73,7.73,45700.0
2009-03-19 14:00:00,7.74,7.75,7.72,7.74,132300.0,7.74,7.75,7.72,7.74,132300.0
2009-03-19 14:05:00,7.74,7.75,7.72,7.72,53300.0,7.74,7.75,7.72,7.72,53300.0
2009-03-19 14:10:00,7.72,7.73,7.72,7.72,14300.0,7.72,7.73,7.72,7.72,14300.0
2009-03-19 14:15:00,7.72,7.73,7.69,7.7,106800.0,7.72,7.73,7.69,7.7,106800.0
2009-03-19 14:20:00,7.7,7.7,7.65,7.66,170800.0,7.7,7.7,7.65,7.66,170800.0
2009-03-19 14:25:00,7.65,7.67,7.65,7.66,43900.0,7.65,7.67,7.65,7.66,43900.0
2009-03-19 14:30:00,7.66,7.71,7.65,7.71,134300.0,7.66,7.71,7.65,7.71,134300.0
2009-03-19 14:35:00,7.71,7.72,7.7,7.72,157100.0,7.71,7.72,7.7,7.72,157100.0
2009-03-19 14:40:00,7.72,7.73,7.69,7.7,136900.0,7.72,7.73,7.69,7.7,136900.0
2009-03-19 14:45:00,7.7,7.73,7.7,7.72,78500.0,7.7,7.73,7.7,7.72,78500.0
2009-03-19 14:50:00,7.72,7.72,7.68,7.69,80100.0,7.72,7.72,7.68,7.69,80100.0
2009-03-19 14:55:00,7.69,7.7,7.68,7.7,69700.0,7.69,7.7,7.68,7.7,69700.0
2009-03-19 15:00:00,7.69,7.74,7.69,7.72,90000.0,7.69,7.74,7.69,7.72,90000.0
2009-03-19 15:05:00,7.72,7.73,7.72,7.73,35700.0,7.72,7.73,7.72,7.73,35700.0
2009-03-19 15:10:00,7.72,7.73,7.72,7.72,33400.0,7.72,7.73,7.72,7.72,33400.0
2009-03-19 15:15:00,7.72,7.73,7.72,7.73,90300.0,7.72,7.73,7.72,7.73,90300.0
2009-03-19 15:20:00,7.72,7.73,7.71,7.71,58600.0,7.72,7.73,7.71,7.71,58600.0
2009-03-19 15:25:00,7.71,7.72,7.7,7.71,39000.0,7.71,7.72,7.7,7.71,39000.0
2009-03-19 15:30:00,7.7,7.76,7.7,7.76,115500.0,7.7,7.76,7.7,7.76,115500.0
2009-03-19 15:35:00,7.76,7.77,7.75,7.75,281400.0,7.76,7.77,7.75,7.75,281400.0
2009-03-19 15:40:00,7.75,7.79,7.73,7.79,236100.0,7.75,7.79,7.73,7.79,236100.0
2009-03-19 15:45:00,7.78,7.79,7.77,7.79,216600.0,7.78,7.79,7.77,7.79,216600.0
2009-03-19 15:50:00,7.79,7.8,7.76,7.77,271400.0,7.79,7.8,7.76,7.77,271400.0
2009-03-19 15:55:00,7.76,7.77,7.76,7.77,392600.0,7.76,7.77,7.76,7.77,392600.0
2009-03-20 09:30:00,7.75,7.92,7.75,7.81,2766300.0,7.75,7.92,7.75,7.81,2766300.0
2009-03-20 09:35:00,7.8,7.81,7.75,7.77,170300.0,7.8,7.81,7.75,7.77,170300.0
2009-03-20 09:40:00,7.77,7.81,7.75,7.81,108900.0,7.77,7.81,7.75,7.81,108900.0
2009-03-20 09:45:00,7.81,7.86,7.79,7.85,253300.0,7.81,7.86,7.79,7.85,253300.0
2009-03-20 09:50:00,7.86,7.92,7.85,7.9,298800.0,7.86,7.92,7.85,7.9,298800.0
2009-03-20 09:55:00,7.9,7.92,7.84,7.86,235700.0,7.9,7.92,7.84,7.86,235700.0
2009-03-20 10:00:00,7.87,7.87,7.82,7.82,127400.0,7.87,7.87,7.82,7.82,127400.0
2009-03-20 10:05:00,7.83,7.84,7.77,7.82,137500.0,7.83,7.84,7.77,7.82,137500.0
2009-03-20 10:10:00,7.83,7.83,7.8,7.82,44900.0,7.83,7.83,7.8,7.82,44900.0
2009-03-20 10:15:00,7.82,7.82,7.76,7.76,88000.0,7.82,7.82,7.76,7.76,88000.0
2009-03-20 10:20:00,7.76,7.76,7.73,7.73,127900.0,7.76,7.76,7.73,7.73,127900.0
2009-03-20 10:25:00,7.74,7.75,7.74,7.74,130500.0,7.74,7.75,7.74,7.74,130500.0
2009-03-20 10:30:00,7.75,7.75,7.71,7.73,556500.0,7.75,7.75,7.71,7.73,556500.0
2009-03-20 10:35:00,7.74,7.75,7.7,7.71,273800.0,7.74,7.75,7.7,7.71,273800.0
2009-03-20 10:40:00,7.7,7.71,7.69,7.7,20400.0,7.7,7.71,7.69,7.7,20400.0
2009-03-20 10:45:00,7.7,7.7,7.67,7.68,62100.0,7.7,7.7,7.67,7.68,62100.0
2009-03-20 10:50:00,7.68,7.68,7.65,7.66,156600.0,7.68,7.68,7.65,7.66,156600.0
2009-03-20 10:55:00,7.66,7.66,7.64,7.65,287700.0,7.66,7.66,7.64,7.65,287700.0
2009-03-20 11:00:00,7.64,7.64,7.59,7.59,198100.0,7.64,7.64,7.59,7.59,198100.0
2009-03-20 11:05:00,7.59,7.6,7.57,7.57,148400.0,7.59,7.6,7.57,7.57,148400.0
2009-03-20 11:10:00,7.56,7.57,7.54,7.54,170900.0,7.56,7.57,7.54,7.54,170900.0
2009-03-20 11:15:00,7.54,7.57,7.52,7.52,431000.0,7.54,7.57,7.52,7.52,431000.0
2009-03-20 11:20:00,7.53,7.57,7.51,7.57,590300.0,7.53,7.57,7.51,7.57,590300.0
2009-03-20 11:25:00,7.57,7.61,7.54,7.57,371900.0,7.57,7.61,7.54,7.57,371900.0
2009-03-20 11:30:00,7.56,7.58,7.52,7.53,371400.0,7.56,7.58,7.52,7.53,371400.0
2009-03-20 11:35:00,7.52,7.53,7.52,7.53,181200.0,7.52,7.53,7.52,7.53,181200.0
2009-03-20 11:40:00,7.53,7.55,7.5,7.5,299100.0,7.53,7.55,7.5,7.5,299100.0
2009-03-20 11:45:00,7.51,7.52,7.48,7.48,333400.0,7.51,7.52,7.48,7.48,333400.0
2009-03-20 11:50:00,7.48,7.49,7.48,7.49,219300.0,7.48,7.49,7.48,7.49,219300.0
2009-03-20 11:55:00,7.49,7.5,7.48,7.5,141400.0,7.49,7.5,7.48,7.5,141400.0
2009-03-20 12:00:00,7.49,7.5,7.49,7.49,75500.0,7.49,7.5,7.49,7.49,75500.0
2009-03-20 12:05:00,7.5,7.5,7.47,7.47,154000.0,7.5,7.5,7.47,7.47,154000.0
2009-03-20 12:10:00,7.47,7.54,7.42,7.54,588000.0,7.47,7.54,7.42,7.54,588000.0
2009-03-20 12:15:00,7.53,7.55,7.49,7.55,163700.0,7.53,7.55,7.49,7.55,163700.0
2009-03-20 12:20:00,7.55,7.56,7.54,7.54,57200.0,7.55,7.56,7.54,7.54,57200.0
2009-03-20 12:25:00,7.54,7.54,7.53,7.53,71800.0,7.54,7.54,7.53,7.53,71800.0
2009-03-20 12:30:00,7.54,7.54,7.51,7.51,77500.0,7.54,7.54,7.51,7.51,77500.0
2009-03-20 12:35:00,7.51,7.53,7.5,7.5,113400.0,7.51,7.53,7.5,7.5,113400.0
2009-03-20 12:40:00,7.51,7.52,7.49,7.5,86600.0,7.51,7.52,7.49,7.5,86600.0
2009-03-20 12:45:00,7.5,7.5,7.46,7.46,123200.0,7.5,7.5,7.46,7.46,123200.0
2009-03-20 12:50:00,7.46,7.46,7.4,7.42,184800.0,7.46,7.46,7.4,7.42,184800.0
2009-03-20 12:55:00,7.41,7.42,7.37,7.41,237200.0,7.41,7.42,7.37,7.41,237200.0
2009-03-20 13:00:00,7.41,7.47,7.41,7.47,119500.0,7.41,7.47,7.41,7.47,119500.0
2009-03-20 13:05:00,7.46,7.48,7.46,7.47,70400.0,7.46,7.48,7.46,7.47,70400.0
2009-03-20 13:10:00,7.47,7.51,7.46,7.51,408800.0,7.47,7.51,7.46,7.51,408800.0
2009-03-20 13:15:00,7.51,7.52,7.46,7.47,138300.0,7.51,7.52,7.46,7.47,138300.0
2009-03-20 13:20:00,7.47,7.48,7.46,7.46,139400.0,7.47,7.48,7.46,7.46,139400.0
2009-03-20 13:25:00,7.47,7.48,7.46,7.48,244400.0,7.47,7.48,7.46,7.48,244400.0
2009-03-20 13:30:00,7.47,7.49,7.47,7.49,63000.0,7.47,7.49,7.47,7.49,63000.0
2009-03-20 13:35:00,7.49,7.49,7.45,7.46,52400.0,7.49,7.49,7.45,7.46,52400.0
2009-03-20 13:40:00,7.45,7.48,7.45,7.47,36500.0,7.45,7.48,7.45,7.47,36500.0
2009-03-20 13:45:00,7.48,7.48,7.46,7.46,48600.0,7.48,7.48,7.46,7.46,48600.0
2009-03-20 13:50:00,7.47,7.48,7.46,7.46,95300.0,7.47,7.48,7.46,7.46,95300.0
2009-03-20 13:55:00,7.46,7.48,7.46,7.47,140400.0,7.46,7.48,7.46,7.47,140400.0
2009-03-20 14:00:00,7.47,7.5,7.47,7.49,106400.0,7.47,7.5,7.47,7.49,106400.0
2009-03-20 14:05:00,7.48,7.48,7.46,7.46,115700.0,7.48,7.48,7.46,7.46,115700.0
2009-03-20 14:10:00,7.46,7.49,7.46,7.49,336700.0,7.46,7.49,7.46,7.49,336700.0
2009-03-20 14:15:00,7.49,7.53,7.48,7.52,260800.0,7.49,7.53,7.48,7.52,260800.0
2009-03-20 14:20:00,7.51,7.52,7.5,7.5,34400.0,7.51,7.52,7.5,7.5,34400.0
2009-03-20 14:25:00,7.5,7.52,7.5,7.51,81500.0,7.5,7.52,7.5,7.51,81500.0
2009-03-20 14:30:00,7.52,7.52,7.51,7.51,41200.0,7.52,7.52,7.51,7.51,41200.0
2009-03-20 14:35:00,7.51,7.52,7.51,7.52,45800.0,7.51,7.52,7.51,7.52,45800.0
2009-03-20 14:40:00,7.52,7.52,7.51,7.52,95700.0,7.52,7.52,7.51,7.52,95700.0
2009-03-20 14:45:00,7.52,7.53,7.51,7.53,172500.0,7.52,7.53,7.51,7.53,172500.0
2009-03-20 14:50:00,7.52,7.56,7.52,7.55,98400.0,7.52,7.56,7.52,7.55,98400.0
2009-03-20 14:55:00,7.56,7.59,7.55,7.58,243700.0,7.56,7.59,7.55,7.58,243700.0
2009-03-20 15:00:00,7.58,7.6,7.57,7.59,146100.0,7.58,7.6,7.57,7.59,146100.0
2009-03-20 15:05:00,7.59,7.62,7.59,7.61,265300.0,7.59,7.62,7.59,7.61,265300.0
2009-03-20 15:10:00,7.61,7.64,7.6,7.6,198200.0,7.61,7.64,7.6,7.6,198200.0
2009-03-20 15:15:00,7.59,7.61,7.58,7.6,72100.0,7.59,7.61,7.58,7.6,72100.0
2009-03-20 15:20:00,7.6,7.65,7.59,7.64,101300.0,7.6,7.65,7.59,7.64,101300.0
2009-03-20 15:25:00,7.65,7.66,7.59,7.59,157700.0,7.65,7.66,7.59,7.59,157700.0
2009-03-20 15:30:00,7.59,7.63,7.58,7.63,201100.0,7.59,7.63,7.58,7.63,201100.0
2009-03-20 15:35:00,7.63,7.63,7.56,7.56,131000.0,7.63,7.63,7.56,7.56,131000.0
2009-03-20 15:40:00,7.57,7.61,7.56,7.58,305300.0,7.57,7.61,7.56,7.58,305300.0
2009-03-20 15:45:00,7.59,7.59,7.54,7.55,121700.0,7.59,7.59,7.54,7.55,121700.0
2009-03-20 15:50:00,7.55,7.58,7.54,7.57,150800.0,7.55,7.58,7.54,7.57,150800.0
2009-03-20 15:55:00,7.58,7.58,7.55,7.55,286000.0,7.58,7.58,7.55,7.55,286000.0
2009-03-23 09:30:00,7.62,7.83,7.62,7.81,135300.0,7.62,7.83,7.62,7.81,135300.0
2009-03-23 09:35:00,7.81,7.81,7.7,7.71,288600.0,7.81,7.81,7.7,7.71,288600.0
2009-03-23 09:40:00,7.71,7.74,7.64,7.65,182600.0,7.71,7.74,7.64,7.65,182600.0
2009-03-23 09:45:00,7.65,7.68,7.62,7.62,136700.0,7.65,7.68,7.62,7.62,136700.0
2009-03-23 09:50:00,7.62,7.66,7.57,7.58,213200.0,7.62,7.66,7.57,7.58,213200.0
2009-03-23 09:55:00,7.58,7.63,7.55,7.62,222500.0,7.58,7.63,7.55,7.62,222500.0
2009-03-23 10:00:00,7.63,7.73,7.62,7.7,259900.0,7.63,7.73,7.62,7.7,259900.0
2009-03-23 10:05:00,7.7,7.72,7.67,7.7,110500.0,7.7,7.72,7.67,7.7,110500.0
2009-03-23 10:10:00,7.7,7.72,7.67,7.72,73000.0,7.7,7.72,7.67,7.72,73000.0
2009-03-23 10:15:00,7.71,7.77,7.71,7.77,138800.0,7.71,7.77,7.71,7.77,138800.0
2009-03-23 10:20:00,7.77,7.77,7.71,7.71,195100.0,7.77,7.77,7.71,7.71,195100.0
2009-03-23 10:25:00,7.71,7.74,7.71,7.73,95400.0,7.71,7.74,7.71,7.73,95400.0
2009-03-23 10:30:00,7.73,7.75,7.72,7.75,25100.0,7.73,7.75,7.72,7.75,25100.0
2009-03-23 10:35:00,7.75,7.79,7.73,7.78,335200.0,7.75,7.79,7.73,7.78,335200.0
2009-03-23 10:40:00,7.78,7.83,7.78,7.82,318900.0,7.78,7.83,7.78,7.82,318900.0
2009-03-23 10:45:00,7.82,7.82,7.8,7.81,105900.0,7.82,7.82,7.8,7.81,105900.0
2009-03-23 10:50:00,7.82,7.85,7.81,7.83,170500.0,7.82,7.85,7.81,7.83,170500.0
2009-03-23 10:55:00,7.83,7.89,7.83,7.88,122100.0,7.83,7.89,7.83,7.88,122100.0
2009-03-23 11:00:00,7.88,7.89,7.87,7.87,73000.0,7.88,7.89,7.87,7.87,73000.0
2009-03-23 11:05:00,7.87,7.88,7.85,7.86,59300.0,7.87,7.88,7.85,7.86,59300.0
2009-03-23 11:10:00,7.86,7.86,7.82,7.84,45200.0,7.86,7.86,7.82,7.84,45200.0
2009-03-23 11:15:00,7.83,7.87,7.82,7.82,109800.0,7.83,7.87,7.82,7.82,109800.0
2009-03-23 11:20:00,7.82,7.87,7.81,7.87,47800.0,7.82,7.87,7.81,7.87,47800.0
2009-03-23 11:25:00,7.87,7.88,7.86,7.88,45400.0,7.87,7.88,7.86,7.88,45400.0
2009-03-23 11:30:00,7.88,7.91,7.87,7.89,98500.0,7.88,7.91,7.87,7.89,98500.0
2009-03-23 11:35:00,7.88,7.88,7.86,7.88,17500.0,7.88,7.88,7.86,7.88,17500.0
2009-03-23 11:40:00,7.87,7.9,7.86,7.88,44700.0,7.87,7.9,7.86,7.88,44700.0
2009-03-23 11:45:00,7.89,7.95,7.89,7.93,294400.0,7.89,7.95,7.89,7.93,294400.0
2009-03-23 11:50:00,7.94,7.95,7.93,7.95,69500.0,7.94,7.95,7.93,7.95,69500.0
2009-03-23 11:55:00,7.95,7.97,7.94,7.97,85100.0,7.95,7.97,7.94,7.97,85100.0
2009-03-23 12:00:00,7.97,7.98,7.95,7.96,176700.0,7.97,7.98,7.95,7.96,176700.0
2009-03-23 12:05:00,7.96,7.98,7.95,7.97,38600.0,7.96,7.98,7.95,7.97,38600.0
2009-03-23 12:10:00,7.98,7.99,7.96,7.97,75800.0,7.98,7.99,7.96,7.97,75800.0
2009-03-23 12:15:00,7.97,7.97,7.92,7.96,246700.0,7.97,7.97,7.92,7.96,246700.0
2009-03-23 12:20:00,7.96,7.98,7.94,7.97,61100.0,7.96,7.98,7.94,7.97,61100.0
2009-03-23 12:25:00,7.97,7.98,7.96,7.97,20000.0,7.97,7.98,7.96,7.97,20000.0
2009-03-23 12:30:00,7.97,7.98,7.95,7.95,23500.0,7.97,7.98,7.95,7.95,23500.0
2009-03-23 12:35:00,7.95,7.96,7.94,7.95,108500.0,7.95,7.96,7.94,7.95,108500.0
2009-03-23 12:40:00,7.95,7.95,7.91,7.91,47900.0,7.95,7.95,7.91,7.91,47900.0
2009-03-23 12:45:00,7.92,7.93,7.9,7.91,88000.0,7.92,7.93,7.9,7.91,88000.0
2009-03-23 12:50:00,7.91,7.95,7.91,7.92,173300.0,7.91,7.95,7.91,7.92,173300.0
2009-03-23 12:55:00,7.92,7.93,7.89,7.9,163000.0,7.92,7.93,7.89,7.9,163000.0
2009-03-23 13:00:00,7.89,7.89,7.87,7.88,50300.0,7.89,7.89,7.87,7.88,50300.0
2009-03-23 13:05:00,7.87,7.88,7.86,7.86,32800.0,7.87,7.88,7.86,7.86,32800.0
2009-03-23 13:10:00,7.86,7.94,7.86,7.94,85100.0,7.86,7.94,7.86,7.94,85100.0
2009-03-23 13:15:00,7.95,7.96,7.92,7.93,96600.0,7.95,7.96,7.92,7.93,96600.0
2009-03-23 13:20:00,7.93,7.94,7.92,7.92,26800.0,7.93,7.94,7.92,7.92,26800.0
2009-03-23 13:25:00,7.92,7.92,7.86,7.87,93400.0,7.92,7.92,7.86,7.87,93400.0
2009-03-23 13:30:00,7.86,7.88,7.83,7.86,54500.0,7.86,7.88,7.83,7.86,54500.0
2009-03-23 13:35:00,7.86,7.87,7.83,7.85,72800.0,7.86,7.87,7.83,7.85,72800.0
2009-03-23 13:40:00,7.85,7.86,7.84,7.86,34100.0,7.85,7.86,7.84,7.86,34100.0
2009-03-23 13:45:00,7.86,7.87,7.86,7.87,14900.0,7.86,7.87,7.86,7.87,14900.0
2009-03-23 13:50:00,7.87,7.88,7.86,7.88,23200.0,7.87,7.88,7.86,7.88,23200.0
2009-03-23 13:55:00,7.87,7.88,7.84,7.85,28400.0,7.87,7.88,7.84,7.85,28400.0
2009-03-23 14:00:00,7.85,7.89,7.85,7.88,51800.0,7.85,7.89,7.85,7.88,51800.0
2009-03-23 14:05:00,7.88,7.89,7.88,7.88,11600.0,7.88,7.89,7.88,7.88,11600.0
2009-03-23 14:10:00,7.89,7.89,7.85,7.85,34900.0,7.89,7.89,7.85,7.85,34900.0
2009-03-23 14:15:00,7.85,7.86,7.84,7.85,23100.0,7.85,7.86,7.84,7.85,23100.0
2009-03-23 14:20:00,7.85,7.88,7.84,7.87,68900.0,7.85,7.88,7.84,7.87,68900.0
2009-03-23 14:25:00,7.87,7.91,7.87,7.89,72400.0,7.87,7.91,7.87,7.89,72400.0
2009-03-23 14:30:00,7.89,7.9,7.88,7.89,18400.0,7.89,7.9,7.88,7.89,18400.0
2009-03-23 14:35:00,7.9,7.92,7.89,7.89,240100.0,7.9,7.92,7.89,7.89,240100.0
2009-03-23 14:40:00,7.9,7.91,7.88,7.9,109900.0,7.9,7.91,7.88,7.9,109900.0
2009-03-23 14:45:00,7.9,7.97,7.9,7.97,102200.0,7.9,7.97,7.9,7.97,102200.0
2009-03-23 14:50:00,7.96,8.01,7.96,8.01,294300.0,7.96,8.01,7.96,8.01,294300.0
2009-03-23 14:55:00,8.01,8.01,7.97,8.01,145100.0,8.01,8.01,7.97,8.01,145100.0
2009-03-23 15:00:00,8.01,8.01,7.97,7.99,168300.0,8.01,8.01,7.97,7.99,168300.0
2009-03-23 15:05:00,8.0,8.01,7.95,7.95,106600.0,8.0,8.01,7.95,7.95,106600.0
2009-03-23 15:10:00,7.96,7.98,7.95,7.98,56000.0,7.96,7.98,7.95,7.98,56000.0
2009-03-23 15:15:00,7.98,8.01,7.97,8.01,114300.0,7.98,8.01,7.97,8.01,114300.0
2009-03-23 15:20:00,8.0,8.02,7.99,8.0,119000.0,8.0,8.02,7.99,8.0,119000.0
2009-03-23 15:25:00,8.0,8.01,7.99,8.0,119000.0,8.0,8.01,7.99,8.0,119000.0
2009-03-23 15:30:00,8.01,8.01,7.98,7.98,90600.0,8.01,8.01,7.98,7.98,90600.0
2009-03-23 15:35:00,7.99,8.02,7.97,8.02,148900.0,7.99,8.02,7.97,8.02,148900.0
2009-03-23 15:40:00,8.02,8.05,8.01,8.02,227100.0,8.02,8.05,8.01,8.02,227100.0
2009-03-23 15:45:00,8.02,8.03,7.98,8.0,431300.0,8.02,8.03,7.98,8.0,431300.0
2009-03-23 15:50:00,8.0,8.05,7.99,8.05,418800.0,8.0,8.05,7.99,8.05,418800.0
2009-03-23 15:55:00,8.05,8.06,8.03,8.04,500400.0,8.05,8.06,8.03,8.04,500400.0
2009-03-24 09:30:00,7.95,7.98,7.89,7.95,169600.0,7.95,7.98,7.89,7.95,169600.0
2009-03-24 09:35:00,7.95,7.96,7.91,7.94,167500.0,7.95,7.96,7.91,7.94,167500.0
2009-03-24 09:40:00,7.94,7.94,7.87,7.91,159300.0,7.94,7.94,7.87,7.91,159300.0
2009-03-24 09:45:00,7.91,7.91,7.82,7.91,153400.0,7.91,7.91,7.82,7.91,153400.0
2009-03-24 09:50:00,7.9,7.97,7.9,7.94,395400.0,7.9,7.97,7.9,7.94,395400.0
2009-03-24 09:55:00,7.95,8.0,7.94,7.99,209800.0,7.95,8.0,7.94,7.99,209800.0
2009-03-24 10:00:00,7.99,8.04,7.98,8.03,260100.0,7.99,8.04,7.98,8.03,260100.0
2009-03-24 10:05:00,8.03,8.06,8.02,8.06,428900.0,8.03,8.06,8.02,8.06,428900.0
2009-03-24 10:10:00,8.05,8.12,8.04,8.12,307000.0,8.05,8.12,8.04,8.12,307000.0
2009-03-24 10:15:00,8.12,8.13,8.07,8.07,236200.0,8.12,8.13,8.07,8.07,236200.0
2009-03-24 10:20:00,8.07,8.12,8.06,8.12,140500.0,8.07,8.12,8.06,8.12,140500.0
2009-03-24 10:25:00,8.12,8.18,8.11,8.14,371400.0,8.12,8.18,8.11,8.14,371400.0
2009-03-24 10:30:00,8.14,8.16,8.12,8.12,173600.0,8.14,8.16,8.12,8.12,173600.0
2009-03-24 10:35:00,8.13,8.15,8.11,8.14,84900.0,8.13,8.15,8.11,8.14,84900.0
2009-03-24 10:40:00,8.15,8.16,8.12,8.13,308100.0,8.15,8.16,8.12,8.13,308100.0
2009-03-24 10:45:00,8.12,8.15,8.12,8.14,325600.0,8.12,8.15,8.12,8.14,325600.0
2009-03-24 10:50:00,8.14,8.2,8.13,8.19,235800.0,8.14,8.2,8.13,8.19,235800.0
2009-03-24 10:55:00,8.18,8.23,8.18,8.22,244300.0,8.18,8.23,8.18,8.22,244300.0
2009-03-24 11:00:00,8.23,8.24,8.22,8.23,145500.0,8.23,8.24,8.22,8.23,145500.0
2009-03-24 11:05:00,8.23,8.24,8.23,8.24,72500.0,8.23,8.24,8.23,8.24,72500.0
2009-03-24 11:10:00,8.24,8.28,8.23,8.28,319000.0,8.24,8.28,8.23,8.28,319000.0
2009-03-24 11:15:00,8.28,8.35,8.27,8.32,449300.0,8.28,8.35,8.27,8.32,449300.0
2009-03-24 11:20:00,8.31,8.37,8.27,8.36,429100.0,8.31,8.37,8.27,8.36,429100.0
2009-03-24 11:25:00,8.37,8.47,8.34,8.41,824300.0,8.37,8.47,8.34,8.41,824300.0
2009-03-24 11:30:00,8.4,8.41,8.36,8.36,250700.0,8.4,8.41,8.36,8.36,250700.0
2009-03-24 11:35:00,8.36,8.38,8.34,8.34,114500.0,8.36,8.38,8.34,8.34,114500.0
2009-03-24 11:40:00,8.34,8.41,8.33,8.37,395400.0,8.34,8.41,8.33,8.37,395400.0
2009-03-24 11:45:00,8.37,8.44,8.36,8.43,454400.0,8.37,8.44,8.36,8.43,454400.0
2009-03-24 11:50:00,8.43,8.44,8.35,8.37,166300.0,8.43,8.44,8.35,8.37,166300.0
2009-03-24 11:55:00,8.37,8.4,8.35,8.39,197300.0,8.37,8.4,8.35,8.39,197300.0
2009-03-24 12:00:00,8.39,8.4,8.33,8.33,139900.0,8.39,8.4,8.33,8.33,139900.0
2009-03-24 12:05:00,8.33,8.4,8.32,8.4,140500.0,8.33,8.4,8.32,8.4,140500.0
2009-03-24 12:10:00,8.39,8.43,8.39,8.41,139700.0,8.39,8.43,8.39,8.41,139700.0
2009-03-24 12:15:00,8.41,8.43,8.4,8.42,70900.0,8.41,8.43,8.4,8.42,70900.0
2009-03-24 12:20:00,8.41,8.43,8.41,8.43,62700.0,8.41,8.43,8.41,8.43,62700.0
2009-03-24 12:25:00,8.43,8.46,8.42,8.46,138200.0,8.43,8.46,8.42,8.46,138200.0
2009-03-24 12:30:00,8.46,8.48,8.43,8.45,189400.0,8.46,8.48,8.43,8.45,189400.0
2009-03-24 12:35:00,8.45,8.46,8.4,8.41,56500.0,8.45,8.46,8.4,8.41,56500.0
2009-03-24 12:40:00,8.4,8.43,8.39,8.42,264300.0,8.4,8.43,8.39,8.42,264300.0
2009-03-24 12:45:00,8.43,8.49,8.43,8.49,232800.0,8.43,8.49,8.43,8.49,232800.0
2009-03-24 12:50:00,8.5,8.55,8.5,8.52,288100.0,8.5,8.55,8.5,8.52,288100.0
2009-03-24 12:55:00,8.52,8.56,8.52,8.54,155300.0,8.52,8.56,8.52,8.54,155300.0
2009-03-24 13:00:00,8.55,8.55,8.51,8.52,93600.0,8.55,8.55,8.51,8.52,93600.0
2009-03-24 13:05:00,8.52,8.58,8.5,8.55,388100.0,8.52,8.58,8.5,8.55,388100.0
2009-03-24 13:10:00,8.55,8.56,8.5,8.51,263000.0,8.55,8.56,8.5,8.51,263000.0
2009-03-24 13:15:00,8.52,8.53,8.51,8.52,93400.0,8.52,8.53,8.51,8.52,93400.0
2009-03-24 13:20:00,8.53,8.55,8.51,8.54,143600.0,8.53,8.55,8.51,8.54,143600.0
2009-03-24 13:25:00,8.54,8.56,8.53,8.54,71300.0,8.54,8.56,8.53,8.54,71300.0
2009-03-24 13:30:00,8.53,8.54,8.46,8.46,329400.0,8.53,8.54,8.46,8.46,329400.0
2009-03-24 13:35:00,8.47,8.5,8.44,8.48,157300.0,8.47,8.5,8.44,8.48,157300.0
2009-03-24 13:40:00,8.49,8.49,8.48,8.48,25700.0,8.49,8.49,8.48,8.48,25700.0
2009-03-24 13:45:00,8.49,8.5,8.46,8.47,56300.0,8.49,8.5,8.46,8.47,56300.0
2009-03-24 13:50:00,8.47,8.47,8.43,8.44,102800.0,8.47,8.47,8.43,8.44,102800.0
2009-03-24 13:55:00,8.44,8.46,8.43,8.44,40200.0,8.44,8.46,8.43,8.44,40200.0
2009-03-24 14:00:00,8.44,8.44,8.42,8.43,36400.0,8.44,8.44,8.42,8.43,36400.0
2009-03-24 14:05:00,8.43,8.45,8.42,8.44,98000.0,8.43,8.45,8.42,8.44,98000.0
2009-03-24 14:10:00,8.44,8.47,8.44,8.46,315400.0,8.44,8.47,8.44,8.46,315400.0
2009-03-24 14:15:00,8.45,8.46,8.43,8.44,74400.0,8.45,8.46,8.43,8.44,74400.0
2009-03-24 14:20:00,8.44,8.47,8.43,8.44,44400.0,8.44,8.47,8.43,8.44,44400.0
2009-03-24 14:25:00,8.43,8.44,8.37,8.38,164000.0,8.43,8.44,8.37,8.38,164000.0
2009-03-24 14:30:00,8.38,8.39,8.32,8.33,152600.0,8.38,8.39,8.32,8.33,152600.0
2009-03-24 14:35:00,8.33,8.38,8.33,8.38,47100.0,8.33,8.38,8.33,8.38,47100.0
2009-03-24 14:40:00,8.38,8.39,8.36,8.37,67000.0,8.38,8.39,8.36,8.37,67000.0
2009-03-24 14:45:00,8.37,8.38,8.34,8.34,114200.0,8.37,8.38,8.34,8.34,114200.0
2009-03-24 14:50:00,8.35,8.37,8.31,8.32,411600.0,8.35,8.37,8.31,8.32,411600.0
2009-03-24 14:55:00,8.31,8.32,8.26,8.3,291900.0,8.31,8.32,8.26,8.3,291900.0
2009-03-24 15:00:00,8.3,8.32,8.29,8.3,156000.0,8.3,8.32,8.29,8.3,156000.0
2009-03-24 15:05:00,8.3,8.31,8.27,8.29,182300.0,8.3,8.31,8.27,8.29,182300.0
2009-03-24 15:10:00,8.29,8.3,8.27,8.28,32500.0,8.29,8.3,8.27,8.28,32500.0
2009-03-24 15:15:00,8.28,8.3,8.27,8.3,43200.0,8.28,8.3,8.27,8.3,43200.0
2009-03-24 15:20:00,8.29,8.31,8.28,8.29,302300.0,8.29,8.31,8.28,8.29,302300.0
2009-03-24 15:25:00,8.29,8.3,8.26,8.29,84200.0,8.29,8.3,8.26,8.29,84200.0
2009-03-24 15:30:00,8.3,8.31,8.25,8.26,162400.0,8.3,8.31,8.25,8.26,162400.0
2009-03-24 15:35:00,8.26,8.32,8.25,8.31,159600.0,8.26,8.32,8.25,8.31,159600.0
2009-03-24 15:40:00,8.31,8.31,8.24,8.25,601000.0,8.31,8.31,8.24,8.25,601000.0
2009-03-24 15:45:00,8.25,8.25,8.22,8.23,366100.0,8.25,8.25,8.22,8.23,366100.0
2009-03-24 15:50:00,8.23,8.25,8.2,8.21,387100.0,8.23,8.25,8.2,8.21,387100.0
2009-03-24 15:55:00,8.21,8.22,8.19,8.21,616600.0,8.21,8.22,8.19,8.21,616600.0
2009-03-25 09:30:00,8.25,8.35,8.21,8.34,115900.0,8.25,8.35,8.21,8.34,115900.0
2009-03-25 09:35:00,8.34,8.35,8.26,8.27,215300.0,8.34,8.35,8.26,8.27,215300.0
2009-03-25 09:40:00,8.27,8.3,8.2,8.25,289300.0,8.27,8.3,8.2,8.25,289300.0
2009-03-25 09:45:00,8.25,8.25,8.19,8.2,214300.0,8.25,8.25,8.19,8.2,214300.0
2009-03-25 09:50:00,8.2,8.2,8.17,8.18,295300.0,8.2,8.2,8.17,8.18,295300.0
2009-03-25 09:55:00,8.18,8.24,8.17,8.22,173600.0,8.18,8.24,8.17,8.22,173600.0
2009-03-25 10:00:00,8.22,8.32,8.22,8.31,279600.0,8.22,8.32,8.22,8.31,279600.0
2009-03-25 10:05:00,8.31,8.36,8.3,8.36,135100.0,8.31,8.36,8.3,8.36,135100.0
2009-03-25 10:10:00,8.36,8.36,8.26,8.26,213300.0,8.36,8.36,8.26,8.26,213300.0
2009-03-25 10:15:00,8.27,8.27,8.21,8.22,180600.0,8.27,8.27,8.21,8.22,180600.0
2009-03-25 10:20:00,8.21,8.24,8.2,8.24,104500.0,8.21,8.24,8.2,8.24,104500.0
2009-03-25 10:25:00,8.24,8.29,8.23,8.29,154400.0,8.24,8.29,8.23,8.29,154400.0
2009-03-25 10:30:00,8.29,8.38,8.29,8.38,715000.0,8.29,8.38,8.29,8.38,715000.0
2009-03-25 10:35:00,8.38,8.43,8.37,8.39,398400.0,8.38,8.43,8.37,8.39,398400.0
2009-03-25 10:40:00,8.38,8.39,8.38,8.39,39300.0,8.38,8.39,8.38,8.39,39300.0
2009-03-25 10:45:00,8.39,8.4,8.32,8.34,244500.0,8.39,8.4,8.32,8.34,244500.0
2009-03-25 10:50:00,8.34,8.34,8.31,8.32,137500.0,8.34,8.34,8.31,8.32,137500.0
2009-03-25 10:55:00,8.32,8.34,8.29,8.31,132600.0,8.32,8.34,8.29,8.31,132600.0
2009-03-25 11:00:00,8.31,8.37,8.3,8.37,130200.0,8.31,8.37,8.3,8.37,130200.0
2009-03-25 11:05:00,8.36,8.39,8.32,8.37,139200.0,8.36,8.39,8.32,8.37,139200.0
2009-03-25 11:10:00,8.38,8.39,8.34,8.34,109700.0,8.38,8.39,8.34,8.34,109700.0
2009-03-25 11:15:00,8.34,8.36,8.24,8.26,296500.0,8.34,8.36,8.24,8.26,296500.0
2009-03-25 11:20:00,8.26,8.27,8.19,8.25,314800.0,8.26,8.27,8.19,8.25,314800.0
2009-03-25 11:25:00,8.25,8.27,8.23,8.25,242600.0,8.25,8.27,8.23,8.25,242600.0
2009-03-25 11:30:00,8.25,8.27,8.23,8.24,494300.0,8.25,8.27,8.23,8.24,494300.0
2009-03-25 11:35:00,8.24,8.27,8.19,8.27,236600.0,8.24,8.27,8.19,8.27,236600.0
2009-03-25 11:40:00,8.26,8.29,8.23,8.29,176600.0,8.26,8.29,8.23,8.29,176600.0
2009-03-25 11:45:00,8.28,8.3,8.26,8.27,110500.0,8.28,8.3,8.26,8.27,110500.0
2009-03-25 11:50:00,8.27,8.3,8.26,8.3,66600.0,8.27,8.3,8.26,8.3,66600.0
2009-03-25 11:55:00,8.3,8.3,8.27,8.28,263300.0,8.3,8.3,8.27,8.28,263300.0
2009-03-25 12:00:00,8.27,8.29,8.24,8.28,114100.0,8.27,8.29,8.24,8.28,114100.0
2009-03-25 12:05:00,8.28,8.3,8.28,8.28,78100.0,8.28,8.3,8.28,8.28,78100.0
2009-03-25 12:10:00,8.27,8.27,8.24,8.26,114800.0,8.27,8.27,8.24,8.26,114800.0
2009-03-25 12:15:00,8.25,8.26,8.21,8.23,87000.0,8.25,8.26,8.21,8.23,87000.0
2009-03-25 12:20:00,8.22,8.22,8.15,8.16,375100.0,8.22,8.22,8.15,8.16,375100.0
2009-03-25 12:25:00,8.17,8.17,8.12,8.14,221100.0,8.17,8.17,8.12,8.14,221100.0
2009-03-25 12:30:00,8.14,8.16,8.07,8.07,250500.0,8.14,8.16,8.07,8.07,250500.0
2009-03-25 12:35:00,8.07,8.11,8.07,8.1,86700.0,8.07,8.11,8.07,8.1,86700.0
2009-03-25 12:40:00,8.1,8.13,8.09,8.12,66400.0,8.1,8.13,8.09,8.12,66400.0
2009-03-25 12:45:00,8.11,8.11,8.09,8.1,40400.0,8.11,8.11,8.09,8.1,40400.0
2009-03-25 12:50:00,8.09,8.09,8.05,8.06,72500.0,8.09,8.09,8.05,8.06,72500.0
2009-03-25 12:55:00,8.06,8.08,8.06,8.08,72000.0,8.06,8.08,8.06,8.08,72000.0
2009-03-25 13:00:00,8.08,8.11,8.07,8.11,106700.0,8.08,8.11,8.07,8.11,106700.0
2009-03-25 13:05:00,8.1,8.11,8.06,8.06,136900.0,8.1,8.11,8.06,8.06,136900.0
2009-03-25 13:10:00,8.06,8.06,8.02,8.02,84900.0,8.06,8.06,8.02,8.02,84900.0
2009-03-25 13:15:00,8.02,8.04,8.02,8.02,142200.0,8.02,8.04,8.02,8.02,142200.0
2009-03-25 13:20:00,8.02,8.03,7.99,7.99,204400.0,8.02,8.03,7.99,7.99,204400.0
2009-03-25 13:25:00,7.99,8.0,7.91,7.91,354200.0,7.99,8.0,7.91,7.91,354200.0
2009-03-25 13:30:00,7.92,7.99,7.91,7.98,116000.0,7.92,7.99,7.91,7.98,116000.0
2009-03-25 13:35:00,7.97,8.05,7.97,8.04,252100.0,7.97,8.05,7.97,8.04,252100.0
2009-03-25 13:40:00,8.03,8.04,7.99,7.99,65200.0,8.03,8.04,7.99,7.99,65200.0
2009-03-25 13:45:00,7.99,8.0,7.99,7.99,13900.0,7.99,8.0,7.99,7.99,13900.0
2009-03-25 13:50:00,8.0,8.03,7.99,8.02,81400.0,8.0,8.03,7.99,8.02,81400.0
2009-03-25 13:55:00,8.02,8.02,8.0,8.01,44600.0,8.02,8.02,8.0,8.01,44600.0
2009-03-25 14:00:00,8.0,8.0,7.9,7.93,162700.0,8.0,8.0,7.9,7.93,162700.0
2009-03-25 14:05:00,7.92,7.95,7.85,7.86,166000.0,7.92,7.95,7.85,7.86,166000.0
2009-03-25 14:10:00,7.87,7.91,7.86,7.89,81900.0,7.87,7.91,7.86,7.89,81900.0
2009-03-25 14:15:00,7.89,7.9,7.84,7.88,129500.0,7.89,7.9,7.84,7.88,129500.0
2009-03-25 14:20:00,7.88,7.92,7.87,7.91,45500.0,7.88,7.92,7.87,7.91,45500.0
2009-03-25 14:25:00,7.9,7.92,7.87,7.87,59200.0,7.9,7.92,7.87,7.87,59200.0
2009-03-25 14:30:00,7.88,7.88,7.86,7.86,104100.0,7.88,7.88,7.86,7.86,104100.0
2009-03-25 14:35:00,7.86,7.88,7.85,7.85,118100.0,7.86,7.88,7.85,7.85,118100.0
2009-03-25 14:40:00,7.85,7.86,7.8,7.8,214700.0,7.85,7.86,7.8,7.8,214700.0
2009-03-25 14:45:00,7.8,7.8,7.75,7.78,167700.0,7.8,7.8,7.75,7.78,167700.0
2009-03-25 14:50:00,7.79,7.79,7.76,7.78,117600.0,7.79,7.79,7.76,7.78,117600.0
2009-03-25 14:55:00,7.79,7.82,7.75,7.75,128300.0,7.79,7.82,7.75,7.75,128300.0
2009-03-25 15:00:00,7.76,7.77,7.72,7.75,268400.0,7.76,7.77,7.72,7.75,268400.0
2009-03-25 15:05:00,7.75,7.82,7.74,7.8,181400.0,7.75,7.82,7.74,7.8,181400.0
2009-03-25 15:10:00,7.8,7.82,7.79,7.81,111600.0,7.8,7.82,7.79,7.81,111600.0
2009-03-25 15:15:00,7.81,7.86,7.79,7.85,204500.0,7.81,7.86,7.79,7.85,204500.0
2009-03-25 15:20:00,7.86,7.9,7.84,7.88,287400.0,7.86,7.9,7.84,7.88,287400.0
2009-03-25 15:25:00,7.88,7.93,7.87,7.91,221000.0,7.88,7.93,7.87,7.91,221000.0
2009-03-25 15:30:00,7.91,7.93,7.89,7.9,158100.0,7.91,7.93,7.89,7.9,158100.0
2009-03-25 15:35:00,7.9,7.97,7.9,7.93,422500.0,7.9,7.97,7.9,7.93,422500.0
2009-03-25 15:40:00,7.93,7.96,7.91,7.96,190800.0,7.93,7.96,7.91,7.96,190800.0
2009-03-25 15:45:00,7.96,7.99,7.95,7.96,206900.0,7.96,7.99,7.95,7.96,206900.0
2009-03-25 15:50:00,7.96,8.0,7.95,7.97,400400.0,7.96,8.0,7.95,7.97,400400.0
2009-03-25 15:55:00,7.97,8.08,7.97,8.07,438100.0,7.97,8.08,7.97,8.07,438100.0
2009-03-26 09:30:00,8.23,8.31,8.16,8.3,432200.0,8.23,8.31,8.16,8.3,432200.0
2009-03-26 09:35:00,8.3,8.36,8.26,8.33,271500.0,8.3,8.36,8.26,8.33,271500.0
2009-03-26 09:40:00,8.33,8.4,8.3,8.4,430200.0,8.33,8.4,8.3,8.4,430200.0
2009-03-26 09:45:00,8.4,8.4,8.35,8.38,439200.0,8.4,8.4,8.35,8.38,439200.0
2009-03-26 09:50:00,8.38,8.38,8.34,8.34,510200.0,8.38,8.38,8.34,8.34,510200.0
2009-03-26 09:55:00,8.34,8.35,8.31,8.34,261300.0,8.34,8.35,8.31,8.34,261300.0
2009-03-26 10:00:00,8.34,8.39,8.32,8.39,195200.0,8.34,8.39,8.32,8.39,195200.0
2009-03-26 10:05:00,8.39,8.43,8.39,8.41,194500.0,8.39,8.43,8.39,8.41,194500.0
2009-03-26 10:10:00,8.41,8.42,8.33,8.33,619000.0,8.41,8.42,8.33,8.33,619000.0
2009-03-26 10:15:00,8.33,8.34,8.25,8.26,267900.0,8.33,8.34,8.25,8.26,267900.0
2009-03-26 10:20:00,8.27,8.31,8.26,8.31,114500.0,8.27,8.31,8.26,8.31,114500.0
2009-03-26 10:25:00,8.31,8.33,8.26,8.27,65400.0,8.31,8.33,8.26,8.27,65400.0
2009-03-26 10:30:00,8.27,8.31,8.26,8.31,117700.0,8.27,8.31,8.26,8.31,117700.0
2009-03-26 10:35:00,8.31,8.37,8.31,8.36,134500.0,8.31,8.37,8.31,8.36,134500.0
2009-03-26 10:40:00,8.37,8.4,8.36,8.4,105500.0,8.37,8.4,8.36,8.4,105500.0
2009-03-26 10:45:00,8.39,8.41,8.39,8.4,234600.0,8.39,8.41,8.39,8.4,234600.0
2009-03-26 10:50:00,8.4,8.47,8.39,8.41,298000.0,8.4,8.47,8.39,8.41,298000.0
2009-03-26 10:55:00,8.42,8.49,8.41,8.49,154500.0,8.42,8.49,8.41,8.49,154500.0
2009-03-26 11:00:00,8.49,8.5,8.47,8.49,202400.0,8.49,8.5,8.47,8.49,202400.0
2009-03-26 11:05:00,8.49,8.5,8.47,8.49,178000.0,8.49,8.5,8.47,8.49,178000.0
2009-03-26 11:10:00,8.5,8.5,8.47,8.48,171500.0,8.5,8.5,8.47,8.48,171500.0
2009-03-26 11:15:00,8.48,8.48,8.4,8.41,136600.0,8.48,8.48,8.4,8.41,136600.0
2009-03-26 11:20:00,8.4,8.5,8.4,8.48,153900.0,8.4,8.5,8.4,8.48,153900.0
2009-03-26 11:25:00,8.48,8.48,8.42,8.45,134200.0,8.48,8.48,8.42,8.45,134200.0
2009-03-26 11:30:00,8.44,8.46,8.43,8.45,89400.0,8.44,8.46,8.43,8.45,89400.0
2009-03-26 11:35:00,8.46,8.5,8.45,8.48,85500.0,8.46,8.5,8.45,8.48,85500.0
2009-03-26 11:40:00,8.47,8.49,8.46,8.48,52500.0,8.47,8.49,8.46,8.48,52500.0
2009-03-26 11:45:00,8.47,8.49,8.44,8.46,66900.0,8.47,8.49,8.44,8.46,66900.0
2009-03-26 11:50:00,8.46,8.48,8.42,8.48,218400.0,8.46,8.48,8.42,8.48,218400.0
2009-03-26 11:55:00,8.47,8.5,8.47,8.5,135300.0,8.47,8.5,8.47,8.5,135300.0
2009-03-26 12:00:00,8.49,8.51,8.48,8.49,176700.0,8.49,8.51,8.48,8.49,176700.0
2009-03-26 12:05:00,8.49,8.51,8.48,8.5,235500.0,8.49,8.51,8.48,8.5,235500.0
2009-03-26 12:10:00,8.5,8.5,8.48,8.49,74300.0,8.5,8.5,8.48,8.49,74300.0
2009-03-26 12:15:00,8.49,8.5,8.48,8.49,125800.0,8.49,8.5,8.48,8.49,125800.0
2009-03-26 12:20:00,8.5,8.5,8.48,8.49,110400.0,8.5,8.5,8.48,8.49,110400.0
2009-03-26 12:25:00,8.49,8.5,8.48,8.48,24700.0,8.49,8.5,8.48,8.48,24700.0
2009-03-26 12:30:00,8.48,8.49,8.44,8.45,64700.0,8.48,8.49,8.44,8.45,64700.0
2009-03-26 12:35:00,8.46,8.46,8.42,8.45,41300.0,8.46,8.46,8.42,8.45,41300.0
2009-03-26 12:40:00,8.45,8.46,8.4,8.4,69400.0,8.45,8.46,8.4,8.4,69400.0
2009-03-26 12:45:00,8.4,8.43,8.39,8.42,72400.0,8.4,8.43,8.39,8.42,72400.0
2009-03-26 12:50:00,8.42,8.43,8.38,8.38,93200.0,8.42,8.43,8.38,8.38,93200.0
2009-03-26 12:55:00,8.38,8.39,8.37,8.38,92300.0,8.38,8.39,8.37,8.38,92300.0
2009-03-26 13:00:00,8.39,8.49,8.38,8.47,83000.0,8.39,8.49,8.38,8.47,83000.0
2009-03-26 13:05:00,8.47,8.51,8.47,8.49,162200.0,8.47,8.51,8.47,8.49,162200.0
2009-03-26 13:10:00,8.49,8.5,8.46,8.46,59200.0,8.49,8.5,8.46,8.46,59200.0
2009-03-26 13:15:00,8.47,8.49,8.45,8.47,75100.0,8.47,8.49,8.45,8.47,75100.0
2009-03-26 13:20:00,8.47,8.57,8.46,8.57,251700.0,8.47,8.57,8.46,8.57,251700.0
2009-03-26 13:25:00,8.57,8.58,8.52,8.54,101300.0,8.57,8.58,8.52,8.54,101300.0
2009-03-26 13:30:00,8.54,8.55,8.52,8.53,269000.0,8.54,8.55,8.52,8.53,269000.0
2009-03-26 13:35:00,8.53,8.53,8.46,8.47,104500.0,8.53,8.53,8.46,8.47,104500.0
2009-03-26 13:40:00,8.47,8.47,8.42,8.43,222100.0,8.47,8.47,8.42,8.43,222100.0
2009-03-26 13:45:00,8.43,8.46,8.43,8.45,60100.0,8.43,8.46,8.43,8.45,60100.0
2009-03-26 13:50:00,8.45,8.51,8.45,8.46,105000.0,8.45,8.51,8.45,8.46,105000.0
2009-03-26 13:55:00,8.45,8.48,8.43,8.46,43600.0,8.45,8.48,8.43,8.46,43600.0
2009-03-26 14:00:00,8.47,8.52,8.46,8.52,62100.0,8.47,8.52,8.46,8.52,62100.0
2009-03-26 14:05:00,8.52,8.54,8.48,8.48,94500.0,8.52,8.54,8.48,8.48,94500.0
2009-03-26 14:10:00,8.49,8.51,8.46,8.49,120700.0,8.49,8.51,8.46,8.49,120700.0
2009-03-26 14:15:00,8.49,8.5,8.43,8.46,69600.0,8.49,8.5,8.43,8.46,69600.0
2009-03-26 14:20:00,8.46,8.48,8.45,8.48,76900.0,8.46,8.48,8.45,8.48,76900.0
2009-03-26 14:25:00,8.48,8.49,8.41,8.43,142600.0,8.48,8.49,8.41,8.43,142600.0
2009-03-26 14:30:00,8.42,8.46,8.4,8.46,185700.0,8.42,8.46,8.4,8.46,185700.0
2009-03-26 14:35:00,8.45,8.48,8.43,8.46,64600.0,8.45,8.48,8.43,8.46,64600.0
2009-03-26 14:40:00,8.47,8.49,8.45,8.46,52300.0,8.47,8.49,8.45,8.46,52300.0
2009-03-26 14:45:00,8.45,8.5,8.45,8.47,97900.0,8.45,8.5,8.45,8.47,97900.0
2009-03-26 14:50:00,8.47,8.48,8.42,8.48,68000.0,8.47,8.48,8.42,8.48,68000.0
2009-03-26 14:55:00,8.47,8.49,8.4,8.4,139800.0,8.47,8.49,8.4,8.4,139800.0
2009-03-26 15:00:00,8.4,8.45,8.4,8.44,43400.0,8.4,8.45,8.4,8.44,43400.0
2009-03-26 15:05:00,8.45,8.48,8.43,8.47,114800.0,8.45,8.48,8.43,8.47,114800.0
2009-03-26 15:10:00,8.47,8.49,8.44,8.44,55300.0,8.47,8.49,8.44,8.44,55300.0
2009-03-26 15:15:00,8.45,8.47,8.4,8.45,96100.0,8.45,8.47,8.4,8.45,96100.0
2009-03-26 15:20:00,8.45,8.49,8.43,8.49,84300.0,8.45,8.49,8.43,8.49,84300.0
2009-03-26 15:25:00,8.49,8.51,8.47,8.51,87300.0,8.49,8.51,8.47,8.51,87300.0
2009-03-26 15:30:00,8.51,8.54,8.49,8.51,167100.0,8.51,8.54,8.49,8.51,167100.0
2009-03-26 15:35:00,8.52,8.54,8.48,8.53,191700.0,8.52,8.54,8.48,8.53,191700.0
2009-03-26 15:40:00,8.52,8.58,8.52,8.56,316400.0,8.52,8.58,8.52,8.56,316400.0
2009-03-26 15:45:00,8.55,8.57,8.52,8.55,208000.0,8.55,8.57,8.52,8.55,208000.0
2009-03-26 15:50:00,8.55,8.57,8.49,8.51,580600.0,8.55,8.57,8.49,8.51,580600.0
2009-03-26 15:55:00,8.52,8.57,8.52,8.57,424800.0,8.52,8.57,8.52,8.57,424800.0
2009-03-27 09:30:00,8.46,8.51,8.44,8.51,67200.0,8.46,8.51,8.44,8.51,67200.0
2009-03-27 09:35:00,8.51,8.51,8.44,8.49,101000.0,8.51,8.51,8.44,8.49,101000.0
2009-03-27 09:40:00,8.49,8.5,8.35,8.39,359300.0,8.49,8.5,8.35,8.39,359300.0
2009-03-27 09:45:00,8.37,8.43,8.32,8.4,375600.0,8.37,8.43,8.32,8.4,375600.0
2009-03-27 09:50:00,8.4,8.44,8.38,8.38,427800.0,8.4,8.44,8.38,8.38,427800.0
2009-03-27 09:55:00,8.39,8.43,8.39,8.41,544900.0,8.39,8.43,8.39,8.41,544900.0
2009-03-27 10:00:00,8.4,8.41,8.32,8.35,228900.0,8.4,8.41,8.32,8.35,228900.0
2009-03-27 10:05:00,8.35,8.35,8.25,8.26,350700.0,8.35,8.35,8.25,8.26,350700.0
2009-03-27 10:10:00,8.27,8.29,8.2,8.28,516000.0,8.27,8.29,8.2,8.28,516000.0
2009-03-27 10:15:00,8.28,8.37,8.28,8.36,371400.0,8.28,8.37,8.28,8.36,371400.0
2009-03-27 10:20:00,8.35,8.44,8.35,8.43,299300.0,8.35,8.44,8.35,8.43,299300.0
2009-03-27 10:25:00,8.42,8.43,8.35,8.36,392800.0,8.42,8.43,8.35,8.36,392800.0
2009-03-27 10:30:00,8.37,8.41,8.35,8.4,106300.0,8.37,8.41,8.35,8.4,106300.0
2009-03-27 10:35:00,8.4,8.42,8.39,8.42,169400.0,8.4,8.42,8.39,8.42,169400.0
2009-03-27 10:40:00,8.42,8.43,8.39,8.4,61300.0,8.42,8.43,8.39,8.4,61300.0
2009-03-27 10:45:00,8.39,8.41,8.29,8.29,493500.0,8.39,8.41,8.29,8.29,493500.0
2009-03-27 10:50:00,8.29,8.36,8.28,8.35,301300.0,8.29,8.36,8.28,8.35,301300.0
2009-03-27 10:55:00,8.35,8.36,8.3,8.3,111000.0,8.35,8.36,8.3,8.3,111000.0
2009-03-27 11:00:00,8.3,8.31,8.26,8.3,87600.0,8.3,8.31,8.26,8.3,87600.0
2009-03-27 11:05:00,8.3,8.35,8.3,8.3,94000.0,8.3,8.35,8.3,8.3,94000.0
2009-03-27 11:10:00,8.31,8.31,8.27,8.3,249400.0,8.31,8.31,8.27,8.3,249400.0
2009-03-27 11:15:00,8.3,8.3,8.27,8.28,99700.0,8.3,8.3,8.27,8.28,99700.0
2009-03-27 11:20:00,8.27,8.3,8.27,8.3,74400.0,8.27,8.3,8.27,8.3,74400.0
2009-03-27 11:25:00,8.29,8.3,8.28,8.29,88700.0,8.29,8.3,8.28,8.29,88700.0
2009-03-27 11:30:00,8.29,8.3,8.28,8.3,65600.0,8.29,8.3,8.28,8.3,65600.0
2009-03-27 11:35:00,8.3,8.3,8.29,8.29,43600.0,8.3,8.3,8.29,8.29,43600.0
2009-03-27 11:40:00,8.3,8.31,8.29,8.3,74400.0,8.3,8.31,8.29,8.3,74400.0
2009-03-27 11:45:00,8.3,8.31,8.29,8.3,103800.0,8.3,8.31,8.29,8.3,103800.0
2009-03-27 11:50:00,8.3,8.32,8.29,8.29,154300.0,8.3,8.32,8.29,8.29,154300.0
2009-03-27 11:55:00,8.29,8.3,8.28,8.28,90800.0,8.29,8.3,8.28,8.28,90800.0
2009-03-27 12:00:00,8.29,8.3,8.23,8.24,394600.0,8.29,8.3,8.23,8.24,394600.0
2009-03-27 12:05:00,8.24,8.34,8.23,8.34,282100.0,8.24,8.34,8.23,8.34,282100.0
2009-03-27 12:10:00,8.33,8.34,8.26,8.27,1116400.0,8.33,8.34,8.26,8.27,1116400.0
2009-03-27 12:15:00,8.27,8.27,8.16,8.19,765800.0,8.27,8.27,8.16,8.19,765800.0
2009-03-27 12:20:00,8.19,8.19,8.13,8.19,477200.0,8.19,8.19,8.13,8.19,477200.0
2009-03-27 12:25:00,8.18,8.2,8.16,8.16,195800.0,8.18,8.2,8.16,8.16,195800.0
2009-03-27 12:30:00,8.15,8.18,8.07,8.08,505000.0,8.15,8.18,8.07,8.08,505000.0
2009-03-27 12:35:00,8.1,8.1,8.06,8.08,285200.0,8.1,8.1,8.06,8.08,285200.0
2009-03-27 12:40:00,8.08,8.09,8.06,8.08,370800.0,8.08,8.09,8.06,8.08,370800.0
2009-03-27 12:45:00,8.08,8.13,8.07,8.09,258800.0,8.08,8.13,8.07,8.09,258800.0
2009-03-27 12:50:00,8.09,8.11,8.07,8.09,156300.0,8.09,8.11,8.07,8.09,156300.0
2009-03-27 12:55:00,8.1,8.1,8.01,8.02,267900.0,8.1,8.1,8.01,8.02,267900.0
2009-03-27 13:00:00,8.02,8.02,7.99,8.0,203900.0,8.02,8.02,7.99,8.0,203900.0
2009-03-27 13:05:00,8.0,8.0,7.97,7.98,161100.0,8.0,8.0,7.97,7.98,161100.0
2009-03-27 13:10:00,7.98,7.99,7.95,7.97,118200.0,7.98,7.99,7.95,7.97,118200.0
2009-03-27 13:15:00,7.97,7.98,7.97,7.98,90300.0,7.97,7.98,7.97,7.98,90300.0
2009-03-27 13:20:00,7.98,7.98,7.97,7.97,131600.0,7.98,7.98,7.97,7.97,131600.0
2009-03-27 13:25:00,7.97,8.03,7.96,7.98,981500.0,7.97,8.03,7.96,7.98,981500.0
2009-03-27 13:30:00,7.99,8.06,7.97,8.06,539400.0,7.99,8.06,7.97,8.06,539400.0
2009-03-27 13:35:00,8.05,8.07,8.04,8.07,324900.0,8.05,8.07,8.04,8.07,324900.0
2009-03-27 13:40:00,8.07,8.09,8.05,8.09,327600.0,8.07,8.09,8.05,8.09,327600.0
2009-03-27 13:45:00,8.09,8.12,8.08,8.1,323300.0,8.09,8.12,8.08,8.1,323300.0
2009-03-27 13:50:00,8.1,8.11,8.1,8.1,181400.0,8.1,8.11,8.1,8.1,181400.0
2009-03-27 13:55:00,8.1,8.12,8.07,8.12,119100.0,8.1,8.12,8.07,8.12,119100.0
2009-03-27 14:00:00,8.12,8.14,8.08,8.09,192800.0,8.12,8.14,8.08,8.09,192800.0
2009-03-27 14:05:00,8.1,8.11,8.08,8.1,86600.0,8.1,8.11,8.08,8.1,86600.0
2009-03-27 14:10:00,8.1,8.13,8.1,8.11,95500.0,8.1,8.13,8.1,8.11,95500.0
2009-03-27 14:15:00,8.11,8.14,8.1,8.14,27800.0,8.11,8.14,8.1,8.14,27800.0
2009-03-27 14:20:00,8.14,8.18,8.13,8.18,167300.0,8.14,8.18,8.13,8.18,167300.0
2009-03-27 14:25:00,8.18,8.2,8.17,8.18,110400.0,8.18,8.2,8.17,8.18,110400.0
2009-03-27 14:30:00,8.19,8.19,8.16,8.18,283800.0,8.19,8.19,8.16,8.18,283800.0
2009-03-27 14:35:00,8.18,8.21,8.17,8.19,192700.0,8.18,8.21,8.17,8.19,192700.0
2009-03-27 14:40:00,8.2,8.21,8.16,8.17,91100.0,8.2,8.21,8.16,8.17,91100.0
2009-03-27 14:45:00,8.16,8.17,8.13,8.15,148500.0,8.16,8.17,8.13,8.15,148500.0
2009-03-27 14:50:00,8.16,8.18,8.14,8.18,60100.0,8.16,8.18,8.14,8.18,60100.0
2009-03-27 14:55:00,8.18,8.21,8.17,8.2,78600.0,8.18,8.21,8.17,8.2,78600.0
2009-03-27 15:00:00,8.2,8.22,8.19,8.22,242500.0,8.2,8.22,8.19,8.22,242500.0
2009-03-27 15:05:00,8.22,8.23,8.21,8.23,116400.0,8.22,8.23,8.21,8.23,116400.0
2009-03-27 15:10:00,8.23,8.23,8.21,8.21,206900.0,8.23,8.23,8.21,8.21,206900.0
2009-03-27 15:15:00,8.21,8.24,8.21,8.23,117400.0,8.21,8.24,8.21,8.23,117400.0
2009-03-27 15:20:00,8.24,8.24,8.22,8.23,128600.0,8.24,8.24,8.22,8.23,128600.0
2009-03-27 15:25:00,8.23,8.24,8.2,8.22,134100.0,8.23,8.24,8.2,8.22,134100.0
2009-03-27 15:30:00,8.22,8.26,8.22,8.23,217000.0,8.22,8.26,8.22,8.23,217000.0
2009-03-27 15:35:00,8.23,8.23,8.17,8.21,262000.0,8.23,8.23,8.17,8.21,262000.0
2009-03-27 15:40:00,8.22,8.24,8.18,8.24,259300.0,8.22,8.24,8.18,8.24,259300.0
2009-03-27 15:45:00,8.24,8.25,8.22,8.22,167100.0,8.24,8.25,8.22,8.22,167100.0
2009-03-27 15:50:00,8.23,8.23,8.18,8.18,237400.0,8.23,8.23,8.18,8.18,237400.0
2009-03-27 15:55:00,8.18,8.19,8.15,8.18,529800.0,8.18,8.19,8.15,8.18,529800.0
2009-03-30 09:30:00,8.02,8.12,7.94,7.96,150600.0,8.02,8.12,7.94,7.96,150600.0
2009-03-30 09:35:00,7.96,8.03,7.93,7.99,196100.0,7.96,8.03,7.93,7.99,196100.0
2009-03-30 09:40:00,7.98,8.01,7.93,7.98,228100.0,7.98,8.01,7.93,7.98,228100.0
2009-03-30 09:45:00,7.99,8.01,7.96,7.97,169100.0,7.99,8.01,7.96,7.97,169100.0
2009-03-30 09:50:00,7.97,7.99,7.93,7.98,201200.0,7.97,7.99,7.93,7.98,201200.0
2009-03-30 09:55:00,7.99,8.0,7.97,7.99,97100.0,7.99,8.0,7.97,7.99,97100.0
2009-03-30 10:00:00,7.99,8.02,7.97,7.98,167100.0,7.99,8.02,7.97,7.98,167100.0
2009-03-30 10:05:00,7.98,7.98,7.9,7.93,145100.0,7.98,7.98,7.9,7.93,145100.0
2009-03-30 10:10:00,7.93,7.96,7.92,7.95,77700.0,7.93,7.96,7.92,7.95,77700.0
2009-03-30 10:15:00,7.94,7.96,7.91,7.92,64100.0,7.94,7.96,7.91,7.92,64100.0
2009-03-30 10:20:00,7.92,7.93,7.9,7.91,100900.0,7.92,7.93,7.9,7.91,100900.0
2009-03-30 10:25:00,7.91,7.92,7.9,7.91,55400.0,7.91,7.92,7.9,7.91,55400.0
2009-03-30 10:30:00,7.9,7.91,7.89,7.91,153700.0,7.9,7.91,7.89,7.91,153700.0
2009-03-30 10:35:00,7.9,7.9,7.84,7.86,78200.0,7.9,7.9,7.84,7.86,78200.0
2009-03-30 10:40:00,7.87,7.89,7.85,7.88,54300.0,7.87,7.89,7.85,7.88,54300.0
2009-03-30 10:45:00,7.89,7.89,7.84,7.87,121100.0,7.89,7.89,7.84,7.87,121100.0
2009-03-30 10:50:00,7.87,7.9,7.86,7.9,81300.0,7.87,7.9,7.86,7.9,81300.0
2009-03-30 10:55:00,7.9,7.91,7.89,7.89,39200.0,7.9,7.91,7.89,7.89,39200.0
2009-03-30 11:00:00,7.89,7.9,7.85,7.86,52600.0,7.89,7.9,7.85,7.86,52600.0
2009-03-30 11:05:00,7.87,7.88,7.83,7.86,130000.0,7.87,7.88,7.83,7.86,130000.0
2009-03-30 11:10:00,7.86,7.92,7.86,7.89,66700.0,7.86,7.92,7.86,7.89,66700.0
2009-03-30 11:15:00,7.9,7.93,7.89,7.93,91200.0,7.9,7.93,7.89,7.93,91200.0
2009-03-30 11:20:00,7.93,7.94,7.91,7.91,56200.0,7.93,7.94,7.91,7.91,56200.0
2009-03-30 11:25:00,7.91,7.93,7.89,7.89,121200.0,7.91,7.93,7.89,7.89,121200.0
2009-03-30 11:30:00,7.89,7.89,7.85,7.86,73900.0,7.89,7.89,7.85,7.86,73900.0
2009-03-30 11:35:00,7.86,7.9,7.86,7.9,34100.0,7.86,7.9,7.86,7.9,34100.0
2009-03-30 11:40:00,7.9,7.94,7.89,7.93,96800.0,7.9,7.94,7.89,7.93,96800.0
2009-03-30 11:45:00,7.94,7.95,7.93,7.95,32300.0,7.94,7.95,7.93,7.95,32300.0
2009-03-30 11:50:00,7.95,7.97,7.94,7.97,184400.0,7.95,7.97,7.94,7.97,184400.0
2009-03-30 11:55:00,7.97,7.99,7.96,7.99,95600.0,7.97,7.99,7.96,7.99,95600.0
2009-03-30 12:00:00,7.99,7.99,7.97,7.97,40400.0,7.99,7.99,7.97,7.97,40400.0
2009-03-30 12:05:00,7.97,8.0,7.97,8.0,67700.0,7.97,8.0,7.97,8.0,67700.0
2009-03-30 12:10:00,8.0,8.01,7.99,7.99,141200.0,8.0,8.01,7.99,7.99,141200.0
2009-03-30 12:15:00,7.99,8.02,7.97,8.02,131500.0,7.99,8.02,7.97,8.02,131500.0
2009-03-30 12:20:00,8.02,8.08,8.01,8.07,260200.0,8.02,8.08,8.01,8.07,260200.0
2009-03-30 12:25:00,8.08,8.11,8.08,8.1,239600.0,8.08,8.11,8.08,8.1,239600.0
2009-03-30 12:30:00,8.1,8.11,8.06,8.1,202400.0,8.1,8.11,8.06,8.1,202400.0
2009-03-30 12:35:00,8.1,8.1,8.05,8.07,130500.0,8.1,8.1,8.05,8.07,130500.0
2009-03-30 12:40:00,8.07,8.08,8.04,8.07,73300.0,8.07,8.08,8.04,8.07,73300.0
2009-03-30 12:45:00,8.07,8.09,8.06,8.08,76300.0,8.07,8.09,8.06,8.08,76300.0
2009-03-30 12:50:00,8.07,8.08,8.06,8.07,70400.0,8.07,8.08,8.06,8.07,70400.0
2009-03-30 12:55:00,8.07,8.08,8.0,8.0,82100.0,8.07,8.08,8.0,8.0,82100.0
2009-03-30 13:00:00,8.0,8.02,8.0,8.0,50000.0,8.0,8.02,8.0,8.0,50000.0
2009-03-30 13:05:00,8.0,8.01,7.99,7.99,65200.0,8.0,8.01,7.99,7.99,65200.0
2009-03-30 13:10:00,7.99,8.0,7.98,7.99,49900.0,7.99,8.0,7.98,7.99,49900.0
2009-03-30 13:15:00,7.99,8.0,7.98,7.98,53900.0,7.99,8.0,7.98,7.98,53900.0
2009-03-30 13:20:00,7.98,8.0,7.98,7.98,63100.0,7.98,8.0,7.98,7.98,63100.0
2009-03-30 13:25:00,7.98,8.04,7.98,8.01,148300.0,7.98,8.04,7.98,8.01,148300.0
2009-03-30 13:30:00,8.01,8.03,8.0,8.0,114300.0,8.01,8.03,8.0,8.0,114300.0
2009-03-30 13:35:00,8.0,8.0,7.91,7.95,337400.0,8.0,8.0,7.91,7.95,337400.0
2009-03-30 13:40:00,7.95,7.98,7.93,7.94,146400.0,7.95,7.98,7.93,7.94,146400.0
2009-03-30 13:45:00,7.94,7.95,7.89,7.9,109500.0,7.94,7.95,7.89,7.9,109500.0
2009-03-30 13:50:00,7.9,7.91,7.88,7.89,128800.0,7.9,7.91,7.88,7.89,128800.0
2009-03-30 13:55:00,7.9,7.9,7.86,7.86,98900.0,7.9,7.9,7.86,7.86,98900.0
2009-03-30 14:00:00,7.86,7.9,7.85,7.89,91900.0,7.86,7.9,7.85,7.89,91900.0
2009-03-30 14:05:00,7.9,7.9,7.88,7.89,254100.0,7.9,7.9,7.88,7.89,254100.0
2009-03-30 14:10:00,7.89,7.95,7.89,7.94,238700.0,7.89,7.95,7.89,7.94,238700.0
2009-03-30 14:15:00,7.95,7.96,7.93,7.95,52500.0,7.95,7.96,7.93,7.95,52500.0
2009-03-30 14:20:00,7.96,7.98,7.92,7.94,114300.0,7.96,7.98,7.92,7.94,114300.0
2009-03-30 14:25:00,7.95,7.95,7.89,7.92,75300.0,7.95,7.95,7.89,7.92,75300.0
2009-03-30 14:30:00,7.91,7.97,7.89,7.97,109200.0,7.91,7.97,7.89,7.97,109200.0
2009-03-30 14:35:00,7.96,7.97,7.92,7.92,38700.0,7.96,7.97,7.92,7.92,38700.0
2009-03-30 14:40:00,7.92,7.92,7.86,7.87,75100.0,7.92,7.92,7.86,7.87,75100.0
2009-03-30 14:45:00,7.87,7.91,7.86,7.89,431800.0,7.87,7.91,7.86,7.89,431800.0
2009-03-30 14:50:00,7.89,7.9,7.87,7.89,51400.0,7.89,7.9,7.87,7.89,51400.0
2009-03-30 14:55:00,7.88,7.89,7.84,7.84,77100.0,7.88,7.89,7.84,7.84,77100.0
2009-03-30 15:00:00,7.85,7.87,7.84,7.87,87400.0,7.85,7.87,7.84,7.87,87400.0
2009-03-30 15:05:00,7.87,7.91,7.85,7.91,171500.0,7.87,7.91,7.85,7.91,171500.0
2009-03-30 15:10:00,7.91,7.94,7.9,7.92,128300.0,7.91,7.94,7.9,7.92,128300.0
2009-03-30 15:15:00,7.92,7.95,7.91,7.92,84100.0,7.92,7.95,7.91,7.92,84100.0
2009-03-30 15:20:00,7.93,7.96,7.92,7.94,128500.0,7.93,7.96,7.92,7.94,128500.0
2009-03-30 15:25:00,7.95,7.96,7.91,7.92,90100.0,7.95,7.96,7.91,7.92,90100.0
2009-03-30 15:30:00,7.91,7.97,7.91,7.94,191100.0,7.91,7.97,7.91,7.94,191100.0
2009-03-30 15:35:00,7.95,7.98,7.93,7.93,167500.0,7.95,7.98,7.93,7.93,167500.0
2009-03-30 15:40:00,7.94,7.94,7.9,7.92,226800.0,7.94,7.94,7.9,7.92,226800.0
2009-03-30 15:45:00,7.93,7.96,7.91,7.92,242200.0,7.93,7.96,7.91,7.92,242200.0
2009-03-30 15:50:00,7.93,8.0,7.92,7.98,527500.0,7.93,8.0,7.92,7.98,527500.0
2009-03-30 15:55:00,7.97,8.02,7.96,7.96,903500.0,7.97,8.02,7.96,7.96,903500.0
2009-03-31 09:30:00,7.89,8.1,7.89,7.98,138100.0,7.89,8.1,7.89,7.98,138100.0
2009-03-31 09:35:00,7.97,7.98,7.93,7.93,112700.0,7.97,7.98,7.93,7.93,112700.0
2009-03-31 09:40:00,7.93,7.96,7.85,7.89,299700.0,7.93,7.96,7.85,7.89,299700.0
2009-03-31 09:45:00,7.9,7.93,7.89,7.92,144000.0,7.9,7.93,7.89,7.92,144000.0
2009-03-31 09:50:00,7.92,7.96,7.9,7.96,140400.0,7.92,7.96,7.9,7.96,140400.0
2009-03-31 09:55:00,7.95,7.98,7.95,7.96,83300.0,7.95,7.98,7.95,7.96,83300.0
2009-03-31 10:00:00,7.95,8.04,7.93,8.03,186200.0,7.95,8.04,7.93,8.03,186200.0
2009-03-31 10:05:00,8.03,8.08,8.03,8.08,110700.0,8.03,8.08,8.03,8.08,110700.0
2009-03-31 10:10:00,8.07,8.08,8.0,8.0,88100.0,8.07,8.08,8.0,8.0,88100.0
2009-03-31 10:15:00,8.01,8.03,7.99,8.03,143000.0,8.01,8.03,7.99,8.03,143000.0
2009-03-31 10:20:00,8.02,8.05,8.01,8.04,52900.0,8.02,8.05,8.01,8.04,52900.0
2009-03-31 10:25:00,8.03,8.05,8.0,8.04,118300.0,8.03,8.05,8.0,8.04,118300.0
2009-03-31 10:30:00,8.04,8.07,8.03,8.03,58900.0,8.04,8.07,8.03,8.03,58900.0
2009-03-31 10:35:00,8.03,8.05,7.99,8.0,127800.0,8.03,8.05,7.99,8.0,127800.0
2009-03-31 10:40:00,8.0,8.03,8.0,8.02,175100.0,8.0,8.03,8.0,8.02,175100.0
2009-03-31 10:45:00,8.02,8.06,8.01,8.03,115300.0,8.02,8.06,8.01,8.03,115300.0
2009-03-31 10:50:00,8.03,8.05,7.99,8.0,123900.0,8.03,8.05,7.99,8.0,123900.0
2009-03-31 10:55:00,8.0,8.01,7.97,7.98,98600.0,8.0,8.01,7.97,7.98,98600.0
2009-03-31 11:00:00,7.98,8.03,7.98,8.02,38300.0,7.98,8.03,7.98,8.02,38300.0
2009-03-31 11:05:00,8.01,8.04,8.01,8.04,31700.0,8.01,8.04,8.01,8.04,31700.0
2009-03-31 11:10:00,8.04,8.04,8.02,8.02,36300.0,8.04,8.04,8.02,8.02,36300.0
2009-03-31 11:15:00,8.01,8.03,8.0,8.02,73100.0,8.01,8.03,8.0,8.02,73100.0
2009-03-31 11:20:00,8.02,8.03,7.99,7.99,100100.0,8.02,8.03,7.99,7.99,100100.0
2009-03-31 11:25:00,7.99,8.02,7.99,8.01,92200.0,7.99,8.02,7.99,8.01,92200.0
2009-03-31 11:30:00,8.01,8.11,7.99,8.1,464900.0,8.01,8.11,7.99,8.1,464900.0
2009-03-31 11:35:00,8.1,8.1,8.07,8.08,80100.0,8.1,8.1,8.07,8.08,80100.0
2009-03-31 11:40:00,8.07,8.08,8.05,8.08,61000.0,8.07,8.08,8.05,8.08,61000.0
2009-03-31 11:45:00,8.08,8.1,8.07,8.08,37600.0,8.08,8.1,8.07,8.08,37600.0
2009-03-31 11:50:00,8.08,8.11,8.08,8.11,32100.0,8.08,8.11,8.08,8.11,32100.0
2009-03-31 11:55:00,8.11,8.11,8.07,8.08,31500.0,8.11,8.11,8.07,8.08,31500.0
2009-03-31 12:00:00,8.07,8.08,8.03,8.04,66200.0,8.07,8.08,8.03,8.04,66200.0
2009-03-31 12:05:00,8.04,8.05,8.04,8.04,11500.0,8.04,8.05,8.04,8.04,11500.0
2009-03-31 12:10:00,8.04,8.05,8.03,8.05,30500.0,8.04,8.05,8.03,8.05,30500.0
2009-03-31 12:15:00,8.04,8.06,8.04,8.04,58800.0,8.04,8.06,8.04,8.04,58800.0
2009-03-31 12:20:00,8.04,8.05,7.99,8.0,60000.0,8.04,8.05,7.99,8.0,60000.0
2009-03-31 12:25:00,8.0,8.0,7.98,7.99,64700.0,8.0,8.0,7.98,7.99,64700.0
2009-03-31 12:30:00,8.0,8.0,7.92,7.94,242800.0,8.0,8.0,7.92,7.94,242800.0
2009-03-31 12:35:00,7.94,7.97,7.94,7.97,33500.0,7.94,7.97,7.94,7.97,33500.0
2009-03-31 12:40:00,7.97,8.02,7.97,8.0,102600.0,7.97,8.02,7.97,8.0,102600.0
2009-03-31 12:45:00,7.99,8.01,7.98,7.99,109100.0,7.99,8.01,7.98,7.99,109100.0
2009-03-31 12:50:00,7.99,8.0,7.96,7.99,21600.0,7.99,8.0,7.96,7.99,21600.0
2009-03-31 12:55:00,7.99,8.0,7.99,8.0,8500.0,7.99,8.0,7.99,8.0,8500.0
2009-03-31 13:00:00,7.99,8.0,7.99,8.0,38800.0,7.99,8.0,7.99,8.0,38800.0
2009-03-31 13:05:00,8.0,8.0,7.99,7.99,13200.0,8.0,8.0,7.99,7.99,13200.0
2009-03-31 13:10:00,8.0,8.01,7.99,8.0,125200.0,8.0,8.01,7.99,8.0,125200.0
2009-03-31 13:15:00,8.01,8.02,8.0,8.0,230500.0,8.01,8.02,8.0,8.0,230500.0
2009-03-31 13:20:00,8.0,8.0,7.99,8.0,12400.0,8.0,8.0,7.99,8.0,12400.0
2009-03-31 13:25:00,8.0,8.0,7.99,8.0,20700.0,8.0,8.0,7.99,8.0,20700.0
2009-03-31 13:30:00,7.99,8.04,7.99,8.03,80000.0,7.99,8.04,7.99,8.03,80000.0
2009-03-31 13:35:00,8.03,8.04,8.01,8.01,113600.0,8.03,8.04,8.01,8.01,113600.0
2009-03-31 13:40:00,8.01,8.01,8.0,8.01,37300.0,8.01,8.01,8.0,8.01,37300.0
2009-03-31 13:45:00,8.01,8.03,8.01,8.03,37700.0,8.01,8.03,8.01,8.03,37700.0
2009-03-31 13:50:00,8.03,8.03,8.01,8.02,32000.0,8.03,8.03,8.01,8.02,32000.0
2009-03-31 13:55:00,8.02,8.04,8.01,8.04,43000.0,8.02,8.04,8.01,8.04,43000.0
2009-03-31 14:00:00,8.03,8.06,8.03,8.04,173300.0,8.03,8.06,8.03,8.04,173300.0
2009-03-31 14:05:00,8.04,8.05,8.02,8.04,196600.0,8.04,8.05,8.02,8.04,196600.0
2009-03-31 14:10:00,8.03,8.04,7.99,8.01,331000.0,8.03,8.04,7.99,8.01,331000.0
2009-03-31 14:15:00,8.02,8.04,8.01,8.01,169300.0,8.02,8.04,8.01,8.01,169300.0
2009-03-31 14:20:00,8.01,8.02,8.0,8.01,182900.0,8.01,8.02,8.0,8.01,182900.0
2009-03-31 14:25:00,8.01,8.01,7.98,8.0,78800.0,8.01,8.01,7.98,8.0,78800.0
2009-03-31 14:30:00,8.0,8.03,8.0,8.03,105600.0,8.0,8.03,8.0,8.03,105600.0
2009-03-31 14:35:00,8.03,8.08,8.02,8.08,78800.0,8.03,8.08,8.02,8.08,78800.0
2009-03-31 14:40:00,8.08,8.1,8.07,8.1,146100.0,8.08,8.1,8.07,8.1,146100.0
2009-03-31 14:45:00,8.1,8.12,8.09,8.11,61900.0,8.1,8.12,8.09,8.11,61900.0
2009-03-31 14:50:00,8.11,8.15,8.1,8.15,160100.0,8.11,8.15,8.1,8.15,160100.0
2009-03-31 14:55:00,8.15,8.15,8.1,8.11,152500.0,8.15,8.15,8.1,8.11,152500.0
2009-03-31 15:00:00,8.11,8.11,8.08,8.08,132300.0,8.11,8.11,8.08,8.08,132300.0
2009-03-31 15:05:00,8.09,8.09,8.06,8.07,78200.0,8.09,8.09,8.06,8.07,78200.0
2009-03-31 15:10:00,8.08,8.08,8.04,8.06,119500.0,8.08,8.08,8.04,8.06,119500.0
2009-03-31 15:15:00,8.05,8.06,8.05,8.06,61400.0,8.05,8.06,8.05,8.06,61400.0
2009-03-31 15:20:00,8.06,8.06,8.05,8.06,100200.0,8.06,8.06,8.05,8.06,100200.0
2009-03-31 15:25:00,8.06,8.06,8.03,8.03,148500.0,8.06,8.06,8.03,8.03,148500.0
2009-03-31 15:30:00,8.03,8.04,7.97,7.98,196200.0,8.03,8.04,7.97,7.98,196200.0
2009-03-31 15:35:00,7.98,7.99,7.95,7.99,169600.0,7.98,7.99,7.95,7.99,169600.0
2009-03-31 15:40:00,7.99,8.0,7.95,7.96,324900.0,7.99,8.0,7.95,7.96,324900.0
2009-03-31 15:45:00,7.95,7.97,7.91,7.91,222300.0,7.95,7.97,7.91,7.91,222300.0
2009-03-31 15:50:00,7.92,7.99,7.91,7.99,244600.0,7.92,7.99,7.91,7.99,244600.0
2009-03-31 15:55:00,7.99,8.0,7.92,7.94,606400.0,7.99,8.0,7.92,7.94,606400.0
2009-04-01 09:30:00,7.75,7.75,7.65,7.71,275800.0,7.75,7.75,7.65,7.71,275800.0
2009-04-01 09:35:00,7.71,7.75,7.67,7.74,122800.0,7.71,7.75,7.67,7.74,122800.0
2009-04-01 09:40:00,7.75,7.79,7.72,7.74,177300.0,7.75,7.79,7.72,7.74,177300.0
2009-04-01 09:45:00,7.73,7.74,7.69,7.7,106100.0,7.73,7.74,7.69,7.7,106100.0
2009-04-01 09:50:00,7.7,7.7,7.66,7.7,57000.0,7.7,7.7,7.66,7.7,57000.0
2009-04-01 09:55:00,7.7,7.76,7.69,7.76,84900.0,7.7,7.76,7.69,7.76,84900.0
2009-04-01 10:00:00,7.76,7.79,7.74,7.76,103300.0,7.76,7.79,7.74,7.76,103300.0
2009-04-01 10:05:00,7.76,7.77,7.72,7.77,77300.0,7.76,7.77,7.72,7.77,77300.0
2009-04-01 10:10:00,7.76,7.78,7.73,7.77,117300.0,7.76,7.78,7.73,7.77,117300.0
2009-04-01 10:15:00,7.77,7.78,7.72,7.77,101800.0,7.77,7.78,7.72,7.77,101800.0
2009-04-01 10:20:00,7.76,7.82,7.76,7.81,104400.0,7.76,7.82,7.76,7.81,104400.0
2009-04-01 10:25:00,7.81,7.85,7.79,7.84,383200.0,7.81,7.85,7.79,7.84,383200.0
2009-04-01 10:30:00,7.84,7.85,7.77,7.78,171500.0,7.84,7.85,7.77,7.78,171500.0
2009-04-01 10:35:00,7.78,7.84,7.78,7.84,47100.0,7.78,7.84,7.78,7.84,47100.0
2009-04-01 10:40:00,7.84,7.87,7.83,7.85,50100.0,7.84,7.87,7.83,7.85,50100.0
2009-04-01 10:45:00,7.85,7.87,7.84,7.86,50800.0,7.85,7.87,7.84,7.86,50800.0
2009-04-01 10:50:00,7.86,7.88,7.85,7.85,98800.0,7.86,7.88,7.85,7.85,98800.0
2009-04-01 10:55:00,7.86,7.87,7.83,7.83,77700.0,7.86,7.87,7.83,7.83,77700.0
2009-04-01 11:00:00,7.83,7.85,7.83,7.85,53000.0,7.83,7.85,7.83,7.85,53000.0
2009-04-01 11:05:00,7.85,7.86,7.82,7.84,50800.0,7.85,7.86,7.82,7.84,50800.0
2009-04-01 11:10:00,7.84,7.88,7.84,7.87,51500.0,7.84,7.88,7.84,7.87,51500.0
2009-04-01 11:15:00,7.86,7.89,7.86,7.87,56700.0,7.86,7.89,7.86,7.87,56700.0
2009-04-01 11:20:00,7.86,7.91,7.85,7.91,84000.0,7.86,7.91,7.85,7.91,84000.0
2009-04-01 11:25:00,7.91,7.94,7.9,7.94,63900.0,7.91,7.94,7.9,7.94,63900.0
2009-04-01 11:30:00,7.94,7.95,7.87,7.87,68800.0,7.94,7.95,7.87,7.87,68800.0
2009-04-01 11:35:00,7.88,7.88,7.86,7.87,16100.0,7.88,7.88,7.86,7.87,16100.0
2009-04-01 11:40:00,7.87,7.9,7.86,7.86,68000.0,7.87,7.9,7.86,7.86,68000.0
2009-04-01 11:45:00,7.87,7.87,7.83,7.84,40400.0,7.87,7.87,7.83,7.84,40400.0
2009-04-01 11:50:00,7.84,7.84,7.81,7.81,64400.0,7.84,7.84,7.81,7.81,64400.0
2009-04-01 11:55:00,7.82,7.87,7.81,7.86,33400.0,7.82,7.87,7.81,7.86,33400.0
2009-04-01 12:00:00,7.86,7.89,7.84,7.86,166200.0,7.86,7.89,7.84,7.86,166200.0
2009-04-01 12:05:00,7.86,7.91,7.85,7.91,32400.0,7.86,7.91,7.85,7.91,32400.0
2009-04-01 12:10:00,7.91,7.93,7.91,7.92,28200.0,7.91,7.93,7.91,7.92,28200.0
2009-04-01 12:15:00,7.92,7.95,7.92,7.92,53600.0,7.92,7.95,7.92,7.92,53600.0
2009-04-01 12:20:00,7.92,7.92,7.88,7.9,33100.0,7.92,7.92,7.88,7.9,33100.0
2009-04-01 12:25:00,7.91,7.91,7.84,7.87,116200.0,7.91,7.91,7.84,7.87,116200.0
2009-04-01 12:30:00,7.87,7.9,7.86,7.89,30300.0,7.87,7.9,7.86,7.89,30300.0
2009-04-01 12:35:00,7.9,7.9,7.87,7.89,45400.0,7.9,7.9,7.87,7.89,45400.0
2009-04-01 12:40:00,7.89,7.89,7.88,7.89,6500.0,7.89,7.89,7.88,7.89,6500.0
2009-04-01 12:45:00,7.89,7.92,7.88,7.91,25600.0,7.89,7.92,7.88,7.91,25600.0
2009-04-01 12:50:00,7.91,7.92,7.89,7.9,34900.0,7.91,7.92,7.89,7.9,34900.0
2009-04-01 12:55:00,7.9,7.9,7.87,7.89,63800.0,7.9,7.9,7.87,7.89,63800.0
2009-04-01 13:00:00,7.89,7.93,7.89,7.91,57400.0,7.89,7.93,7.89,7.91,57400.0
2009-04-01 13:05:00,7.91,7.91,7.87,7.88,61900.0,7.91,7.91,7.87,7.88,61900.0
2009-04-01 13:10:00,7.89,7.91,7.87,7.91,28000.0,7.89,7.91,7.87,7.91,28000.0
2009-04-01 13:15:00,7.91,7.92,7.9,7.92,16700.0,7.91,7.92,7.9,7.92,16700.0
2009-04-01 13:20:00,7.92,7.93,7.91,7.92,30600.0,7.92,7.93,7.91,7.92,30600.0
2009-04-01 13:25:00,7.92,7.92,7.91,7.91,32300.0,7.92,7.92,7.91,7.91,32300.0
2009-04-01 13:30:00,7.92,7.92,7.89,7.89,49800.0,7.92,7.92,7.89,7.89,49800.0
2009-04-01 13:35:00,7.88,7.95,7.88,7.94,54900.0,7.88,7.95,7.88,7.94,54900.0
2009-04-01 13:40:00,7.94,7.94,7.92,7.93,55200.0,7.94,7.94,7.92,7.93,55200.0
2009-04-01 13:45:00,7.93,7.95,7.92,7.94,120800.0,7.93,7.95,7.92,7.94,120800.0
2009-04-01 13:50:00,7.95,8.0,7.94,8.0,230800.0,7.95,8.0,7.94,8.0,230800.0
2009-04-01 13:55:00,8.0,8.02,7.97,8.0,195200.0,8.0,8.02,7.97,8.0,195200.0
2009-04-01 14:00:00,8.0,8.04,8.0,8.03,294800.0,8.0,8.04,8.0,8.03,294800.0
2009-04-01 14:05:00,8.03,8.09,8.02,8.09,121300.0,8.03,8.09,8.02,8.09,121300.0
2009-04-01 14:10:00,8.09,8.09,8.07,8.07,50200.0,8.09,8.09,8.07,8.07,50200.0
2009-04-01 14:15:00,8.08,8.08,8.05,8.06,83700.0,8.08,8.08,8.05,8.06,83700.0
2009-04-01 14:20:00,8.07,8.07,8.06,8.07,30500.0,8.07,8.07,8.06,8.07,30500.0
2009-04-01 14:25:00,8.07,8.07,8.02,8.03,212100.0,8.07,8.07,8.02,8.03,212100.0
2009-04-01 14:30:00,8.04,8.11,8.03,8.1,209600.0,8.04,8.11,8.03,8.1,209600.0
2009-04-01 14:35:00,8.1,8.13,8.1,8.12,170500.0,8.1,8.13,8.1,8.12,170500.0
2009-04-01 14:40:00,8.13,8.16,8.12,8.13,598600.0,8.13,8.16,8.12,8.13,598600.0
2009-04-01 14:45:00,8.13,8.14,8.09,8.14,281000.0,8.13,8.14,8.09,8.14,281000.0
2009-04-01 14:50:00,8.14,8.16,8.13,8.16,67800.0,8.14,8.16,8.13,8.16,67800.0
2009-04-01 14:55:00,8.16,8.16,8.15,8.16,83000.0,8.16,8.16,8.15,8.16,83000.0
2009-04-01 15:00:00,8.16,8.18,8.14,8.18,1007200.0,8.16,8.18,8.14,8.18,1007200.0
2009-04-01 15:05:00,8.18,8.21,8.16,8.16,357900.0,8.18,8.21,8.16,8.16,357900.0
2009-04-01 15:10:00,8.16,8.17,8.14,8.17,293300.0,8.16,8.17,8.14,8.17,293300.0
2009-04-01 15:15:00,8.17,8.17,8.15,8.15,261700.0,8.17,8.17,8.15,8.15,261700.0
2009-04-01 15:20:00,8.15,8.17,8.15,8.16,193800.0,8.15,8.17,8.15,8.16,193800.0
2009-04-01 15:25:00,8.17,8.19,8.16,8.17,152300.0,8.17,8.19,8.16,8.17,152300.0
2009-04-01 15:30:00,8.17,8.2,8.16,8.2,202100.0,8.17,8.2,8.16,8.2,202100.0
2009-04-01 15:35:00,8.19,8.23,8.19,8.23,268500.0,8.19,8.23,8.19,8.23,268500.0
2009-04-01 15:40:00,8.23,8.27,8.23,8.26,359500.0,8.23,8.27,8.23,8.26,359500.0
2009-04-01 15:45:00,8.26,8.28,8.23,8.23,426000.0,8.26,8.28,8.23,8.23,426000.0
2009-04-01 15:50:00,8.23,8.25,8.21,8.23,485600.0,8.23,8.25,8.21,8.23,485600.0
2009-04-01 15:55:00,8.23,8.24,8.19,8.21,680600.0,8.23,8.24,8.19,8.21,680600.0
2009-04-02 09:30:00,8.44,8.44,8.34,8.35,401700.0,8.44,8.44,8.34,8.35,401700.0
2009-04-02 09:35:00,8.35,8.39,8.31,8.32,99700.0,8.35,8.39,8.31,8.32,99700.0
2009-04-02 09:40:00,8.33,8.35,8.27,8.32,353100.0,8.33,8.35,8.27,8.32,353100.0
2009-04-02 09:45:00,8.32,8.36,8.29,8.34,212700.0,8.32,8.36,8.29,8.34,212700.0
2009-04-02 09:50:00,8.34,8.35,8.28,8.32,123000.0,8.34,8.35,8.28,8.32,123000.0
2009-04-02 09:55:00,8.33,8.35,8.32,8.34,107800.0,8.33,8.35,8.32,8.34,107800.0
2009-04-02 10:00:00,8.34,8.43,8.34,8.41,402400.0,8.34,8.43,8.34,8.41,402400.0
2009-04-02 10:05:00,8.41,8.44,8.41,8.43,417700.0,8.41,8.44,8.41,8.43,417700.0
2009-04-02 10:10:00,8.43,8.46,8.4,8.42,515600.0,8.43,8.46,8.4,8.42,515600.0
2009-04-02 10:15:00,8.42,8.47,8.41,8.46,100700.0,8.42,8.47,8.41,8.46,100700.0
2009-04-02 10:20:00,8.47,8.55,8.47,8.55,515000.0,8.47,8.55,8.47,8.55,515000.0
2009-04-02 10:25:00,8.55,8.55,8.45,8.47,320600.0,8.55,8.55,8.45,8.47,320600.0
2009-04-02 10:30:00,8.46,8.47,8.39,8.41,329700.0,8.46,8.47,8.39,8.41,329700.0
2009-04-02 10:35:00,8.4,8.41,8.38,8.4,284000.0,8.4,8.41,8.38,8.4,284000.0
2009-04-02 10:40:00,8.39,8.45,8.38,8.43,202600.0,8.39,8.45,8.38,8.43,202600.0
2009-04-02 10:45:00,8.44,8.44,8.42,8.43,160700.0,8.44,8.44,8.42,8.43,160700.0
2009-04-02 10:50:00,8.43,8.43,8.4,8.41,120100.0,8.43,8.43,8.4,8.41,120100.0
2009-04-02 10:55:00,8.42,8.43,8.39,8.42,161700.0,8.42,8.43,8.39,8.42,161700.0
2009-04-02 11:00:00,8.42,8.43,8.4,8.41,89600.0,8.42,8.43,8.4,8.41,89600.0
2009-04-02 11:05:00,8.4,8.41,8.4,8.4,72700.0,8.4,8.41,8.4,8.4,72700.0
2009-04-02 11:10:00,8.41,8.45,8.4,8.44,177000.0,8.41,8.45,8.4,8.44,177000.0
2009-04-02 11:15:00,8.44,8.46,8.43,8.45,508600.0,8.44,8.46,8.43,8.45,508600.0
2009-04-02 11:20:00,8.45,8.48,8.41,8.46,619700.0,8.45,8.48,8.41,8.46,619700.0
2009-04-02 11:25:00,8.46,8.49,8.46,8.48,576200.0,8.46,8.49,8.46,8.48,576200.0
2009-04-02 11:30:00,8.49,8.49,8.46,8.48,146200.0,8.49,8.49,8.46,8.48,146200.0
2009-04-02 11:35:00,8.48,8.5,8.47,8.5,63900.0,8.48,8.5,8.47,8.5,63900.0
2009-04-02 11:40:00,8.49,8.5,8.49,8.5,301600.0,8.49,8.5,8.49,8.5,301600.0
2009-04-02 11:45:00,8.5,8.54,8.49,8.52,406700.0,8.5,8.54,8.49,8.52,406700.0
2009-04-02 11:50:00,8.52,8.52,8.48,8.5,513200.0,8.52,8.52,8.48,8.5,513200.0
2009-04-02 11:55:00,8.5,8.52,8.48,8.51,183600.0,8.5,8.52,8.48,8.51,183600.0
2009-04-02 12:00:00,8.51,8.51,8.49,8.49,46500.0,8.51,8.51,8.49,8.49,46500.0
2009-04-02 12:05:00,8.49,8.5,8.47,8.48,63400.0,8.49,8.5,8.47,8.48,63400.0
2009-04-02 12:10:00,8.48,8.52,8.46,8.51,279100.0,8.48,8.52,8.46,8.51,279100.0
2009-04-02 12:15:00,8.52,8.54,8.51,8.53,49900.0,8.52,8.54,8.51,8.53,49900.0
2009-04-02 12:20:00,8.53,8.56,8.52,8.56,53500.0,8.53,8.56,8.52,8.56,53500.0
2009-04-02 12:25:00,8.56,8.59,8.55,8.56,99500.0,8.56,8.59,8.55,8.56,99500.0
2009-04-02 12:30:00,8.57,8.58,8.56,8.58,26300.0,8.57,8.58,8.56,8.58,26300.0
2009-04-02 12:35:00,8.58,8.58,8.55,8.57,230300.0,8.58,8.58,8.55,8.57,230300.0
2009-04-02 12:40:00,8.58,8.58,8.55,8.55,126200.0,8.58,8.58,8.55,8.55,126200.0
2009-04-02 12:45:00,8.55,8.56,8.55,8.55,53600.0,8.55,8.56,8.55,8.55,53600.0
2009-04-02 12:50:00,8.56,8.58,8.55,8.56,90200.0,8.56,8.58,8.55,8.56,90200.0
2009-04-02 12:55:00,8.57,8.57,8.54,8.55,129300.0,8.57,8.57,8.54,8.55,129300.0
2009-04-02 13:00:00,8.55,8.56,8.55,8.55,158900.0,8.55,8.56,8.55,8.55,158900.0
2009-04-02 13:05:00,8.55,8.56,8.54,8.55,109400.0,8.55,8.56,8.54,8.55,109400.0
2009-04-02 13:10:00,8.55,8.56,8.54,8.54,66000.0,8.55,8.56,8.54,8.54,66000.0
2009-04-02 13:15:00,8.55,8.56,8.53,8.53,260000.0,8.55,8.56,8.53,8.53,260000.0
2009-04-02 13:20:00,8.54,8.54,8.48,8.5,137900.0,8.54,8.54,8.48,8.5,137900.0
2009-04-02 13:25:00,8.49,8.5,8.49,8.49,37800.0,8.49,8.5,8.49,8.49,37800.0
2009-04-02 13:30:00,8.5,8.52,8.48,8.52,308900.0,8.5,8.52,8.48,8.52,308900.0
2009-04-02 13:35:00,8.52,8.53,8.5,8.5,113600.0,8.52,8.53,8.5,8.5,113600.0
2009-04-02 13:40:00,8.5,8.51,8.47,8.48,218300.0,8.5,8.51,8.47,8.48,218300.0
2009-04-02 13:45:00,8.49,8.51,8.47,8.5,215400.0,8.49,8.51,8.47,8.5,215400.0
2009-04-02 13:50:00,8.5,8.51,8.5,8.5,37000.0,8.5,8.51,8.5,8.5,37000.0
2009-04-02 13:55:00,8.5,8.53,8.49,8.52,342600.0,8.5,8.53,8.49,8.52,342600.0
2009-04-02 14:00:00,8.52,8.53,8.51,8.52,206300.0,8.52,8.53,8.51,8.52,206300.0
2009-04-02 14:05:00,8.53,8.55,8.51,8.52,57000.0,8.53,8.55,8.51,8.52,57000.0
2009-04-02 14:10:00,8.52,8.52,8.48,8.5,168100.0,8.52,8.52,8.48,8.5,168100.0
2009-04-02 14:15:00,8.5,8.5,8.49,8.5,103200.0,8.5,8.5,8.49,8.5,103200.0
2009-04-02 14:20:00,8.5,8.52,8.49,8.51,173700.0,8.5,8.52,8.49,8.51,173700.0
2009-04-02 14:25:00,8.52,8.56,8.51,8.55,111000.0,8.52,8.56,8.51,8.55,111000.0
2009-04-02 14:30:00,8.55,8.58,8.55,8.57,69400.0,8.55,8.58,8.55,8.57,69400.0
2009-04-02 14:35:00,8.57,8.6,8.56,8.6,105600.0,8.57,8.6,8.56,8.6,105600.0
2009-04-02 14:40:00,8.6,8.6,8.59,8.6,54500.0,8.6,8.6,8.59,8.6,54500.0
2009-04-02 14:45:00,8.59,8.6,8.59,8.6,69600.0,8.59,8.6,8.59,8.6,69600.0
2009-04-02 14:50:00,8.6,8.6,8.55,8.55,163000.0,8.6,8.6,8.55,8.55,163000.0
2009-04-02 14:55:00,8.55,8.57,8.55,8.57,305400.0,8.55,8.57,8.55,8.57,305400.0
2009-04-02 15:00:00,8.56,8.58,8.56,8.57,126900.0,8.56,8.58,8.56,8.57,126900.0
2009-04-02 15:05:00,8.57,8.57,8.52,8.54,132800.0,8.57,8.57,8.52,8.54,132800.0
2009-04-02 15:10:00,8.53,8.55,8.51,8.55,320300.0,8.53,8.55,8.51,8.55,320300.0
2009-04-02 15:15:00,8.55,8.58,8.53,8.53,232600.0,8.55,8.58,8.53,8.53,232600.0
2009-04-02 15:20:00,8.53,8.56,8.52,8.56,224000.0,8.53,8.56,8.52,8.56,224000.0
2009-04-02 15:25:00,8.56,8.58,8.55,8.56,80900.0,8.56,8.58,8.55,8.56,80900.0
2009-04-02 15:30:00,8.56,8.57,8.53,8.56,126500.0,8.56,8.57,8.53,8.56,126500.0
2009-04-02 15:35:00,8.55,8.57,8.52,8.53,373300.0,8.55,8.57,8.52,8.53,373300.0
2009-04-02 15:40:00,8.52,8.55,8.51,8.51,246200.0,8.52,8.55,8.51,8.51,246200.0
2009-04-02 15:45:00,8.51,8.53,8.51,8.52,280400.0,8.51,8.53,8.51,8.52,280400.0
2009-04-02 15:50:00,8.52,8.53,8.45,8.47,419300.0,8.52,8.53,8.45,8.47,419300.0
2009-04-02 15:55:00,8.48,8.49,8.46,8.48,411500.0,8.48,8.49,8.46,8.48,411500.0
2009-04-03 09:30:00,8.6,8.69,8.33,8.46,255900.0,8.6,8.69,8.33,8.46,255900.0
2009-04-03 09:35:00,8.46,8.54,8.46,8.5,259600.0,8.46,8.54,8.46,8.5,259600.0
2009-04-03 09:40:00,8.5,8.53,8.48,8.49,253100.0,8.5,8.53,8.48,8.49,253100.0
2009-04-03 09:45:00,8.48,8.5,8.43,8.45,486100.0,8.48,8.5,8.43,8.45,486100.0
2009-04-03 09:50:00,8.46,8.47,8.39,8.4,557600.0,8.46,8.47,8.39,8.4,557600.0
2009-04-03 09:55:00,8.4,8.41,8.37,8.38,319800.0,8.4,8.41,8.37,8.38,319800.0
2009-04-03 10:00:00,8.39,8.39,8.29,8.3,337500.0,8.39,8.39,8.29,8.3,337500.0
2009-04-03 10:05:00,8.3,8.33,8.29,8.33,171800.0,8.3,8.33,8.29,8.33,171800.0
2009-04-03 10:10:00,8.32,8.38,8.32,8.35,227700.0,8.32,8.38,8.32,8.35,227700.0
2009-04-03 10:15:00,8.36,8.39,8.36,8.38,215100.0,8.36,8.39,8.36,8.38,215100.0
2009-04-03 10:20:00,8.38,8.43,8.38,8.43,679200.0,8.38,8.43,8.38,8.43,679200.0
2009-04-03 10:25:00,8.43,8.44,8.39,8.4,243000.0,8.43,8.44,8.39,8.4,243000.0
2009-04-03 10:30:00,8.4,8.41,8.39,8.4,365800.0,8.4,8.41,8.39,8.4,365800.0
2009-04-03 10:35:00,8.4,8.41,8.36,8.37,190600.0,8.4,8.41,8.36,8.37,190600.0
2009-04-03 10:40:00,8.37,8.38,8.34,8.35,101100.0,8.37,8.38,8.34,8.35,101100.0
2009-04-03 10:45:00,8.36,8.36,8.34,8.35,188800.0,8.36,8.36,8.34,8.35,188800.0
2009-04-03 10:50:00,8.35,8.4,8.35,8.4,103300.0,8.35,8.4,8.35,8.4,103300.0
2009-04-03 10:55:00,8.4,8.4,8.36,8.36,67400.0,8.4,8.4,8.36,8.36,67400.0
2009-04-03 11:00:00,8.37,8.38,8.36,8.37,84600.0,8.37,8.38,8.36,8.37,84600.0
2009-04-03 11:05:00,8.37,8.39,8.35,8.35,146000.0,8.37,8.39,8.35,8.35,146000.0
2009-04-03 11:10:00,8.35,8.36,8.34,8.35,85000.0,8.35,8.36,8.34,8.35,85000.0
2009-04-03 11:15:00,8.35,8.4,8.34,8.39,137000.0,8.35,8.4,8.34,8.39,137000.0
2009-04-03 11:20:00,8.39,8.41,8.37,8.37,258100.0,8.39,8.41,8.37,8.37,258100.0
2009-04-03 11:25:00,8.37,8.4,8.35,8.4,165800.0,8.37,8.4,8.35,8.4,165800.0
2009-04-03 11:30:00,8.4,8.41,8.4,8.41,32400.0,8.4,8.41,8.4,8.41,32400.0
2009-04-03 11:35:00,8.4,8.41,8.36,8.37,178600.0,8.4,8.41,8.36,8.37,178600.0
2009-04-03 11:40:00,8.37,8.38,8.35,8.35,117300.0,8.37,8.38,8.35,8.35,117300.0
2009-04-03 11:45:00,8.35,8.36,8.3,8.3,417700.0,8.35,8.36,8.3,8.3,417700.0
2009-04-03 11:50:00,8.3,8.34,8.3,8.33,193800.0,8.3,8.34,8.3,8.33,193800.0
2009-04-03 11:55:00,8.34,8.34,8.32,8.32,72400.0,8.34,8.34,8.32,8.32,72400.0
2009-04-03 12:00:00,8.33,8.35,8.31,8.32,233200.0,8.33,8.35,8.31,8.32,233200.0
2009-04-03 12:05:00,8.31,8.32,8.28,8.29,214400.0,8.31,8.32,8.28,8.29,214400.0
2009-04-03 12:10:00,8.28,8.3,8.27,8.29,163200.0,8.28,8.3,8.27,8.29,163200.0
2009-04-03 12:15:00,8.29,8.3,8.24,8.25,268300.0,8.29,8.3,8.24,8.25,268300.0
2009-04-03 12:20:00,8.24,8.26,8.24,8.25,230700.0,8.24,8.26,8.24,8.25,230700.0
2009-04-03 12:25:00,8.25,8.28,8.24,8.28,200400.0,8.25,8.28,8.24,8.28,200400.0
2009-04-03 12:30:00,8.28,8.29,8.26,8.26,80800.0,8.28,8.29,8.26,8.26,80800.0
2009-04-03 12:35:00,8.26,8.3,8.26,8.26,128100.0,8.26,8.3,8.26,8.26,128100.0
2009-04-03 12:40:00,8.27,8.29,8.26,8.29,354400.0,8.27,8.29,8.26,8.29,354400.0
2009-04-03 12:45:00,8.29,8.33,8.29,8.3,464600.0,8.29,8.33,8.29,8.3,464600.0
2009-04-03 12:50:00,8.31,8.31,8.27,8.29,311900.0,8.31,8.31,8.27,8.29,311900.0
2009-04-03 12:55:00,8.28,8.34,8.28,8.33,210100.0,8.28,8.34,8.28,8.33,210100.0
2009-04-03 13:00:00,8.33,8.34,8.32,8.34,46800.0,8.33,8.34,8.32,8.34,46800.0
2009-04-03 13:05:00,8.33,8.37,8.33,8.36,149500.0,8.33,8.37,8.33,8.36,149500.0
2009-04-03 13:10:00,8.36,8.37,8.34,8.35,285600.0,8.36,8.37,8.34,8.35,285600.0
2009-04-03 13:15:00,8.34,8.38,8.33,8.35,193900.0,8.34,8.38,8.33,8.35,193900.0
2009-04-03 13:20:00,8.35,8.36,8.35,8.35,76100.0,8.35,8.36,8.35,8.35,76100.0
2009-04-03 13:25:00,8.36,8.36,8.35,8.35,127500.0,8.36,8.36,8.35,8.35,127500.0
2009-04-03 13:30:00,8.36,8.4,8.34,8.39,547300.0,8.36,8.4,8.34,8.39,547300.0
2009-04-03 13:35:00,8.39,8.41,8.37,8.38,146300.0,8.39,8.41,8.37,8.38,146300.0
2009-04-03 13:40:00,8.38,8.4,8.36,8.38,202200.0,8.38,8.4,8.36,8.38,202200.0
2009-04-03 13:45:00,8.38,8.4,8.38,8.38,54200.0,8.38,8.4,8.38,8.38,54200.0
2009-04-03 13:50:00,8.39,8.4,8.38,8.4,23900.0,8.39,8.4,8.38,8.4,23900.0
2009-04-03 13:55:00,8.4,8.4,8.39,8.4,11600.0,8.4,8.4,8.39,8.4,11600.0
2009-04-03 14:00:00,8.4,8.4,8.39,8.39,35800.0,8.4,8.4,8.39,8.39,35800.0
2009-04-03 14:05:00,8.39,8.39,8.37,8.38,14800.0,8.39,8.39,8.37,8.38,14800.0
2009-04-03 14:10:00,8.38,8.38,8.37,8.38,19300.0,8.38,8.38,8.37,8.38,19300.0
2009-04-03 14:15:00,8.37,8.38,8.37,8.38,22000.0,8.37,8.38,8.37,8.38,22000.0
2009-04-03 14:20:00,8.37,8.38,8.37,8.37,11600.0,8.37,8.38,8.37,8.37,11600.0
2009-04-03 14:25:00,8.38,8.4,8.37,8.4,57000.0,8.38,8.4,8.37,8.4,57000.0
2009-04-03 14:30:00,8.4,8.41,8.39,8.4,67300.0,8.4,8.41,8.39,8.4,67300.0
2009-04-03 14:35:00,8.4,8.42,8.39,8.41,218100.0,8.4,8.42,8.39,8.41,218100.0
2009-04-03 14:40:00,8.4,8.42,8.4,8.4,66900.0,8.4,8.42,8.4,8.4,66900.0
2009-04-03 14:45:00,8.4,8.41,8.4,8.4,142100.0,8.4,8.41,8.4,8.4,142100.0
2009-04-03 14:50:00,8.4,8.41,8.39,8.4,60900.0,8.4,8.41,8.39,8.4,60900.0
2009-04-03 14:55:00,8.41,8.45,8.4,8.44,72100.0,8.41,8.45,8.4,8.44,72100.0
2009-04-03 15:00:00,8.44,8.46,8.43,8.44,167400.0,8.44,8.46,8.43,8.44,167400.0
2009-04-03 15:05:00,8.45,8.46,8.42,8.42,76800.0,8.45,8.46,8.42,8.42,76800.0
2009-04-03 15:10:00,8.42,8.43,8.41,8.41,20400.0,8.42,8.43,8.41,8.41,20400.0
2009-04-03 15:15:00,8.41,8.42,8.37,8.38,55700.0,8.41,8.42,8.37,8.38,55700.0
2009-04-03 15:20:00,8.37,8.4,8.36,8.39,95200.0,8.37,8.4,8.36,8.39,95200.0
2009-04-03 15:25:00,8.39,8.4,8.36,8.37,63100.0,8.39,8.4,8.36,8.37,63100.0
2009-04-03 15:30:00,8.38,8.38,8.34,8.35,154000.0,8.38,8.38,8.34,8.35,154000.0
2009-04-03 15:35:00,8.35,8.36,8.31,8.33,122200.0,8.35,8.36,8.31,8.33,122200.0
2009-04-03 15:40:00,8.32,8.39,8.32,8.36,128700.0,8.32,8.39,8.32,8.36,128700.0
2009-04-03 15:45:00,8.37,8.38,8.35,8.35,108800.0,8.37,8.38,8.35,8.35,108800.0
2009-04-03 15:50:00,8.35,8.4,8.35,8.39,230300.0,8.35,8.4,8.35,8.39,230300.0
2009-04-03 15:55:00,8.38,8.4,8.37,8.4,329900.0,8.38,8.4,8.37,8.4,329900.0
2009-04-06 09:30:00,8.31,8.42,8.31,8.41,103200.0,8.31,8.42,8.31,8.41,103200.0
2009-04-06 09:35:00,8.42,8.49,8.4,8.46,234600.0,8.42,8.49,8.4,8.46,234600.0
2009-04-06 09:40:00,8.45,8.46,8.42,8.44,93200.0,8.45,8.46,8.42,8.44,93200.0
2009-04-06 09:45:00,8.44,8.46,8.41,8.41,359700.0,8.44,8.46,8.41,8.41,359700.0
2009-04-06 09:50:00,8.41,8.44,8.4,8.41,204900.0,8.41,8.44,8.4,8.41,204900.0
2009-04-06 09:55:00,8.41,8.45,8.4,8.44,217600.0,8.41,8.45,8.4,8.44,217600.0
2009-04-06 10:00:00,8.44,8.49,8.43,8.49,262100.0,8.44,8.49,8.43,8.49,262100.0
2009-04-06 10:05:00,8.49,8.51,8.47,8.49,155300.0,8.49,8.51,8.47,8.49,155300.0
2009-04-06 10:10:00,8.5,8.5,8.47,8.48,202500.0,8.5,8.5,8.47,8.48,202500.0
2009-04-06 10:15:00,8.48,8.5,8.45,8.5,292200.0,8.48,8.5,8.45,8.5,292200.0
2009-04-06 10:20:00,8.5,8.5,8.48,8.5,64800.0,8.5,8.5,8.48,8.5,64800.0
2009-04-06 10:25:00,8.5,8.5,8.43,8.44,278400.0,8.5,8.5,8.43,8.44,278400.0
2009-04-06 10:30:00,8.43,8.45,8.42,8.45,162500.0,8.43,8.45,8.42,8.45,162500.0
2009-04-06 10:35:00,8.44,8.47,8.44,8.46,90100.0,8.44,8.47,8.44,8.46,90100.0
2009-04-06 10:40:00,8.46,8.49,8.45,8.47,127400.0,8.46,8.49,8.45,8.47,127400.0
2009-04-06 10:45:00,8.46,8.48,8.44,8.47,60300.0,8.46,8.48,8.44,8.47,60300.0
2009-04-06 10:50:00,8.47,8.47,8.44,8.44,219900.0,8.47,8.47,8.44,8.44,219900.0
2009-04-06 10:55:00,8.44,8.46,8.44,8.45,113700.0,8.44,8.46,8.44,8.45,113700.0
2009-04-06 11:00:00,8.45,8.46,8.43,8.45,176700.0,8.45,8.46,8.43,8.45,176700.0
2009-04-06 11:05:00,8.44,8.45,8.42,8.44,130800.0,8.44,8.45,8.42,8.44,130800.0
2009-04-06 11:10:00,8.43,8.44,8.42,8.42,41500.0,8.43,8.44,8.42,8.42,41500.0
2009-04-06 11:15:00,8.43,8.46,8.42,8.46,48100.0,8.43,8.46,8.42,8.46,48100.0
2009-04-06 11:20:00,8.46,8.46,8.45,8.45,16400.0,8.46,8.46,8.45,8.45,16400.0
2009-04-06 11:25:00,8.45,8.46,8.43,8.44,319900.0,8.45,8.46,8.43,8.44,319900.0
2009-04-06 11:30:00,8.44,8.49,8.43,8.49,248100.0,8.44,8.49,8.43,8.49,248100.0
2009-04-06 11:35:00,8.5,8.5,8.47,8.48,86100.0,8.5,8.5,8.47,8.48,86100.0
2009-04-06 11:40:00,8.47,8.48,8.44,8.46,106500.0,8.47,8.48,8.44,8.46,106500.0
2009-04-06 11:45:00,8.47,8.47,8.45,8.45,21000.0,8.47,8.47,8.45,8.45,21000.0
2009-04-06 11:50:00,8.45,8.46,8.42,8.43,165500.0,8.45,8.46,8.42,8.43,165500.0
2009-04-06 11:55:00,8.43,8.43,8.41,8.42,212900.0,8.43,8.43,8.41,8.42,212900.0
2009-04-06 12:00:00,8.42,8.44,8.42,8.44,47800.0,8.42,8.44,8.42,8.44,47800.0
2009-04-06 12:05:00,8.44,8.45,8.43,8.45,72400.0,8.44,8.45,8.43,8.45,72400.0
2009-04-06 12:10:00,8.45,8.45,8.43,8.44,195500.0,8.45,8.45,8.43,8.44,195500.0
2009-04-06 12:15:00,8.44,8.44,8.36,8.39,398700.0,8.44,8.44,8.36,8.39,398700.0
2009-04-06 12:20:00,8.38,8.39,8.35,8.36,190100.0,8.38,8.39,8.35,8.36,190100.0
2009-04-06 12:25:00,8.35,8.36,8.34,8.35,65100.0,8.35,8.36,8.34,8.35,65100.0
2009-04-06 12:30:00,8.35,8.36,8.34,8.36,174100.0,8.35,8.36,8.34,8.36,174100.0
2009-04-06 12:35:00,8.35,8.37,8.35,8.36,214700.0,8.35,8.37,8.35,8.36,214700.0
2009-04-06 12:40:00,8.36,8.37,8.36,8.36,48200.0,8.36,8.37,8.36,8.36,48200.0
2009-04-06 12:45:00,8.36,8.36,8.34,8.34,126200.0,8.36,8.36,8.34,8.34,126200.0
2009-04-06 12:50:00,8.34,8.37,8.31,8.37,290400.0,8.34,8.37,8.31,8.37,290400.0
2009-04-06 12:55:00,8.37,8.4,8.36,8.4,35600.0,8.37,8.4,8.36,8.4,35600.0
2009-04-06 13:00:00,8.4,8.41,8.39,8.39,188300.0,8.4,8.41,8.39,8.39,188300.0
2009-04-06 13:05:00,8.39,8.4,8.38,8.38,197000.0,8.39,8.4,8.38,8.38,197000.0
2009-04-06 13:10:00,8.39,8.4,8.38,8.4,110600.0,8.39,8.4,8.38,8.4,110600.0
2009-04-06 13:15:00,8.4,8.41,8.4,8.4,279600.0,8.4,8.41,8.4,8.4,279600.0
2009-04-06 13:20:00,8.4,8.42,8.39,8.41,64300.0,8.4,8.42,8.39,8.41,64300.0
2009-04-06 13:25:00,8.42,8.42,8.39,8.41,118000.0,8.42,8.42,8.39,8.41,118000.0
2009-04-06 13:30:00,8.4,8.41,8.4,8.4,39600.0,8.4,8.41,8.4,8.4,39600.0
2009-04-06 13:35:00,8.41,8.41,8.39,8.41,163500.0,8.41,8.41,8.39,8.41,163500.0
2009-04-06 13:40:00,8.41,8.41,8.4,8.41,7600.0,8.41,8.41,8.4,8.41,7600.0
2009-04-06 13:45:00,8.41,8.42,8.4,8.42,117600.0,8.41,8.42,8.4,8.42,117600.0
2009-04-06 13:50:00,8.42,8.42,8.41,8.42,8800.0,8.42,8.42,8.41,8.42,8800.0
2009-04-06 13:55:00,8.41,8.42,8.41,8.41,11200.0,8.41,8.42,8.41,8.41,11200.0
2009-04-06 14:00:00,8.41,8.42,8.41,8.41,24300.0,8.41,8.42,8.41,8.41,24300.0
2009-04-06 14:05:00,8.42,8.43,8.41,8.43,296300.0,8.42,8.43,8.41,8.43,296300.0
2009-04-06 14:10:00,8.42,8.43,8.41,8.43,200300.0,8.42,8.43,8.41,8.43,200300.0
2009-04-06 14:15:00,8.44,8.44,8.42,8.44,197800.0,8.44,8.44,8.42,8.44,197800.0
2009-04-06 14:20:00,8.44,8.47,8.43,8.46,134900.0,8.44,8.47,8.43,8.46,134900.0
2009-04-06 14:25:00,8.46,8.47,8.44,8.44,97300.0,8.46,8.47,8.44,8.44,97300.0
2009-04-06 14:30:00,8.45,8.45,8.41,8.44,140000.0,8.45,8.45,8.41,8.44,140000.0
2009-04-06 14:35:00,8.44,8.44,8.42,8.43,57900.0,8.44,8.44,8.42,8.43,57900.0
2009-04-06 14:40:00,8.43,8.44,8.42,8.44,41800.0,8.43,8.44,8.42,8.44,41800.0
2009-04-06 14:45:00,8.44,8.44,8.42,8.43,111900.0,8.44,8.44,8.42,8.43,111900.0
2009-04-06 14:50:00,8.43,8.47,8.42,8.47,83100.0,8.43,8.47,8.42,8.47,83100.0
2009-04-06 14:55:00,8.47,8.47,8.45,8.45,31100.0,8.47,8.47,8.45,8.45,31100.0
2009-04-06 15:00:00,8.45,8.45,8.43,8.43,21900.0,8.45,8.45,8.43,8.43,21900.0
2009-04-06 15:05:00,8.44,8.44,8.4,8.4,67100.0,8.44,8.44,8.4,8.4,67100.0
2009-04-06 15:10:00,8.4,8.41,8.39,8.4,26500.0,8.4,8.41,8.39,8.4,26500.0
2009-04-06 15:15:00,8.4,8.44,8.39,8.43,134900.0,8.4,8.44,8.39,8.43,134900.0
2009-04-06 15:20:00,8.42,8.43,8.4,8.4,116200.0,8.42,8.43,8.4,8.4,116200.0
2009-04-06 15:25:00,8.4,8.41,8.38,8.41,181500.0,8.4,8.41,8.38,8.41,181500.0
2009-04-06 15:30:00,8.4,8.44,8.39,8.42,121400.0,8.4,8.44,8.39,8.42,121400.0
2009-04-06 15:35:00,8.43,8.43,8.37,8.38,114900.0,8.43,8.43,8.37,8.38,114900.0
2009-04-06 15:40:00,8.39,8.43,8.38,8.41,184100.0,8.39,8.43,8.38,8.41,184100.0
2009-04-06 15:45:00,8.42,8.42,8.36,8.4,526600.0,8.42,8.42,8.36,8.4,526600.0
2009-04-06 15:50:00,8.4,8.46,8.4,8.46,102500.0,8.4,8.46,8.4,8.46,102500.0
2009-04-06 15:55:00,8.46,8.48,8.45,8.46,365700.0,8.46,8.48,8.45,8.46,365700.0
2009-04-07 09:30:00,8.32,8.35,8.25,8.26,110000.0,8.32,8.35,8.25,8.26,110000.0
2009-04-07 09:35:00,8.27,8.31,8.25,8.29,106100.0,8.27,8.31,8.25,8.29,106100.0
2009-04-07 09:40:00,8.28,8.31,8.28,8.3,127400.0,8.28,8.31,8.28,8.3,127400.0
2009-04-07 09:45:00,8.29,8.35,8.28,8.35,198600.0,8.29,8.35,8.28,8.35,198600.0
2009-04-07 09:50:00,8.35,8.36,8.32,8.33,62000.0,8.35,8.36,8.32,8.33,62000.0
2009-04-07 09:55:00,8.32,8.37,8.32,8.36,144500.0,8.32,8.37,8.32,8.36,144500.0
2009-04-07 10:00:00,8.35,8.39,8.35,8.36,93100.0,8.35,8.39,8.35,8.36,93100.0
2009-04-07 10:05:00,8.35,8.38,8.35,8.37,77400.0,8.35,8.38,8.35,8.37,77400.0
2009-04-07 10:10:00,8.37,8.41,8.37,8.4,93700.0,8.37,8.41,8.37,8.4,93700.0
2009-04-07 10:15:00,8.4,8.4,8.39,8.4,93200.0,8.4,8.4,8.39,8.4,93200.0
2009-04-07 10:20:00,8.39,8.41,8.37,8.37,133000.0,8.39,8.41,8.37,8.37,133000.0
2009-04-07 10:25:00,8.37,8.39,8.34,8.37,96600.0,8.37,8.39,8.34,8.37,96600.0
2009-04-07 10:30:00,8.37,8.42,8.37,8.41,116200.0,8.37,8.42,8.37,8.41,116200.0
2009-04-07 10:35:00,8.41,8.45,8.41,8.43,102500.0,8.41,8.45,8.41,8.43,102500.0
2009-04-07 10:40:00,8.44,8.45,8.41,8.44,94000.0,8.44,8.45,8.41,8.44,94000.0
2009-04-07 10:45:00,8.44,8.45,8.43,8.45,68500.0,8.44,8.45,8.43,8.45,68500.0
2009-04-07 10:50:00,8.44,8.46,8.44,8.45,103000.0,8.44,8.46,8.44,8.45,103000.0
2009-04-07 10:55:00,8.45,8.46,8.43,8.45,191500.0,8.45,8.46,8.43,8.45,191500.0
2009-04-07 11:00:00,8.45,8.49,8.45,8.47,105900.0,8.45,8.49,8.45,8.47,105900.0
2009-04-07 11:05:00,8.47,8.48,8.42,8.42,79800.0,8.47,8.48,8.42,8.42,79800.0
2009-04-07 11:10:00,8.42,8.43,8.41,8.43,60100.0,8.42,8.43,8.41,8.43,60100.0
2009-04-07 11:15:00,8.42,8.45,8.42,8.44,49500.0,8.42,8.45,8.42,8.44,49500.0
2009-04-07 11:20:00,8.43,8.47,8.43,8.45,60100.0,8.43,8.47,8.43,8.45,60100.0
2009-04-07 11:25:00,8.45,8.46,8.42,8.46,76200.0,8.45,8.46,8.42,8.46,76200.0
2009-04-07 11:30:00,8.45,8.5,8.45,8.49,64200.0,8.45,8.5,8.45,8.49,64200.0
2009-04-07 11:35:00,8.49,8.51,8.46,8.46,279600.0,8.49,8.51,8.46,8.46,279600.0
2009-04-07 11:40:00,8.47,8.47,8.45,8.45,25200.0,8.47,8.47,8.45,8.45,25200.0
2009-04-07 11:45:00,8.45,8.47,8.44,8.45,76800.0,8.45,8.47,8.44,8.45,76800.0
2009-04-07 11:50:00,8.46,8.47,8.44,8.46,89000.0,8.46,8.47,8.44,8.46,89000.0
2009-04-07 11:55:00,8.46,8.48,8.46,8.47,133300.0,8.46,8.48,8.46,8.47,133300.0
2009-04-07 12:00:00,8.47,8.49,8.46,8.48,89300.0,8.47,8.49,8.46,8.48,89300.0
2009-04-07 12:05:00,8.48,8.48,8.46,8.47,122300.0,8.48,8.48,8.46,8.47,122300.0
2009-04-07 12:10:00,8.48,8.5,8.47,8.49,123800.0,8.48,8.5,8.47,8.49,123800.0
2009-04-07 12:15:00,8.5,8.5,8.49,8.5,35700.0,8.5,8.5,8.49,8.5,35700.0
2009-04-07 12:20:00,8.5,8.5,8.49,8.5,16700.0,8.5,8.5,8.49,8.5,16700.0
2009-04-07 12:25:00,8.49,8.49,8.47,8.48,80100.0,8.49,8.49,8.47,8.48,80100.0
2009-04-07 12:30:00,8.48,8.5,8.47,8.5,30200.0,8.48,8.5,8.47,8.5,30200.0
2009-04-07 12:35:00,8.5,8.53,8.49,8.51,181100.0,8.5,8.53,8.49,8.51,181100.0
2009-04-07 12:40:00,8.52,8.54,8.5,8.5,407900.0,8.52,8.54,8.5,8.5,407900.0
2009-04-07 12:45:00,8.5,8.51,8.49,8.51,120300.0,8.5,8.51,8.49,8.51,120300.0
2009-04-07 12:50:00,8.51,8.52,8.49,8.51,163000.0,8.51,8.52,8.49,8.51,163000.0
2009-04-07 12:55:00,8.52,8.52,8.51,8.52,11400.0,8.52,8.52,8.51,8.52,11400.0
2009-04-07 13:00:00,8.51,8.52,8.47,8.47,122200.0,8.51,8.52,8.47,8.47,122200.0
2009-04-07 13:05:00,8.46,8.47,8.44,8.44,93000.0,8.46,8.47,8.44,8.44,93000.0
2009-04-07 13:10:00,8.44,8.44,8.4,8.4,76300.0,8.44,8.44,8.4,8.4,76300.0
2009-04-07 13:15:00,8.41,8.41,8.39,8.4,61600.0,8.41,8.41,8.39,8.4,61600.0
2009-04-07 13:20:00,8.4,8.42,8.4,8.41,37400.0,8.4,8.42,8.4,8.41,37400.0
2009-04-07 13:25:00,8.42,8.42,8.41,8.41,9600.0,8.42,8.42,8.41,8.41,9600.0
2009-04-07 13:30:00,8.42,8.42,8.39,8.4,29500.0,8.42,8.42,8.39,8.4,29500.0
2009-04-07 13:35:00,8.39,8.4,8.39,8.4,11700.0,8.39,8.4,8.39,8.4,11700.0
2009-04-07 13:40:00,8.39,8.4,8.39,8.4,12200.0,8.39,8.4,8.39,8.4,12200.0
2009-04-07 13:45:00,8.39,8.4,8.39,8.39,19400.0,8.39,8.4,8.39,8.39,19400.0
2009-04-07 13:50:00,8.39,8.42,8.37,8.42,86600.0,8.39,8.42,8.37,8.42,86600.0
2009-04-07 13:55:00,8.41,8.42,8.41,8.41,5200.0,8.41,8.42,8.41,8.41,5200.0
2009-04-07 14:00:00,8.41,8.41,8.37,8.37,38700.0,8.41,8.41,8.37,8.37,38700.0
2009-04-07 14:05:00,8.37,8.38,8.36,8.37,32600.0,8.37,8.38,8.36,8.37,32600.0
2009-04-07 14:10:00,8.37,8.4,8.37,8.4,35800.0,8.37,8.4,8.37,8.4,35800.0
2009-04-07 14:15:00,8.4,8.4,8.39,8.39,54200.0,8.4,8.4,8.39,8.39,54200.0
2009-04-07 14:20:00,8.39,8.39,8.35,8.35,36800.0,8.39,8.39,8.35,8.35,36800.0
2009-04-07 14:25:00,8.35,8.36,8.35,8.36,17300.0,8.35,8.36,8.35,8.36,17300.0
2009-04-07 14:30:00,8.36,8.36,8.33,8.33,63300.0,8.36,8.36,8.33,8.33,63300.0
2009-04-07 14:35:00,8.34,8.36,8.31,8.31,202200.0,8.34,8.36,8.31,8.31,202200.0
2009-04-07 14:40:00,8.31,8.34,8.3,8.3,61200.0,8.31,8.34,8.3,8.3,61200.0
2009-04-07 14:45:00,8.3,8.34,8.3,8.33,51200.0,8.3,8.34,8.3,8.33,51200.0
2009-04-07 14:50:00,8.33,8.35,8.32,8.34,43200.0,8.33,8.35,8.32,8.34,43200.0
2009-04-07 14:55:00,8.35,8.37,8.34,8.36,64800.0,8.35,8.37,8.34,8.36,64800.0
2009-04-07 15:00:00,8.36,8.37,8.35,8.35,109000.0,8.36,8.37,8.35,8.35,109000.0
2009-04-07 15:05:00,8.36,8.38,8.35,8.38,70400.0,8.36,8.38,8.35,8.38,70400.0
2009-04-07 15:10:00,8.38,8.41,8.38,8.41,62800.0,8.38,8.41,8.38,8.41,62800.0
2009-04-07 15:15:00,8.41,8.42,8.39,8.4,123400.0,8.41,8.42,8.39,8.4,123400.0
2009-04-07 15:20:00,8.4,8.43,8.39,8.43,140800.0,8.4,8.43,8.39,8.43,140800.0
2009-04-07 15:25:00,8.42,8.45,8.4,8.4,250500.0,8.42,8.45,8.4,8.4,250500.0
2009-04-07 15:30:00,8.4,8.42,8.39,8.42,113100.0,8.4,8.42,8.39,8.42,113100.0
2009-04-07 15:35:00,8.42,8.43,8.41,8.41,82800.0,8.42,8.43,8.41,8.41,82800.0
2009-04-07 15:40:00,8.41,8.44,8.41,8.42,133400.0,8.41,8.44,8.41,8.42,133400.0
2009-04-07 15:45:00,8.42,8.43,8.38,8.38,230700.0,8.42,8.43,8.38,8.38,230700.0
2009-04-07 15:50:00,8.38,8.39,8.33,8.33,573800.0,8.38,8.39,8.33,8.33,573800.0
2009-04-07 15:55:00,8.33,8.36,8.33,8.35,508600.0,8.33,8.36,8.33,8.35,508600.0
2009-04-08 09:30:00,8.37,8.43,8.31,8.38,64000.0,8.37,8.43,8.31,8.38,64000.0
2009-04-08 09:35:00,8.39,8.43,8.37,8.41,59800.0,8.39,8.43,8.37,8.41,59800.0
2009-04-08 09:40:00,8.42,8.51,8.42,8.46,70800.0,8.42,8.51,8.42,8.46,70800.0
2009-04-08 09:45:00,8.47,8.49,8.41,8.42,64800.0,8.47,8.49,8.41,8.42,64800.0
2009-04-08 09:50:00,8.41,8.42,8.41,8.41,21700.0,8.41,8.42,8.41,8.41,21700.0
2009-04-08 09:55:00,8.42,8.46,8.4,8.46,157900.0,8.42,8.46,8.4,8.46,157900.0
2009-04-08 10:00:00,8.46,8.47,8.41,8.42,178600.0,8.46,8.47,8.41,8.42,178600.0
2009-04-08 10:05:00,8.42,8.45,8.4,8.44,125600.0,8.42,8.45,8.4,8.44,125600.0
2009-04-08 10:10:00,8.45,8.49,8.43,8.48,129700.0,8.45,8.49,8.43,8.48,129700.0
2009-04-08 10:15:00,8.49,8.5,8.42,8.43,163400.0,8.49,8.5,8.42,8.43,163400.0
2009-04-08 10:20:00,8.43,8.43,8.41,8.43,64200.0,8.43,8.43,8.41,8.43,64200.0
2009-04-08 10:25:00,8.42,8.43,8.41,8.42,78500.0,8.42,8.43,8.41,8.42,78500.0
2009-04-08 10:30:00,8.42,8.43,8.4,8.42,74700.0,8.42,8.43,8.4,8.42,74700.0
2009-04-08 10:35:00,8.42,8.43,8.38,8.39,71500.0,8.42,8.43,8.38,8.39,71500.0
2009-04-08 10:40:00,8.4,8.42,8.39,8.42,39400.0,8.4,8.42,8.39,8.42,39400.0
2009-04-08 10:45:00,8.42,8.44,8.41,8.42,122300.0,8.42,8.44,8.41,8.42,122300.0
2009-04-08 10:50:00,8.41,8.45,8.41,8.44,120000.0,8.41,8.45,8.41,8.44,120000.0
2009-04-08 10:55:00,8.43,8.45,8.42,8.44,372000.0,8.43,8.45,8.42,8.44,372000.0
2009-04-08 11:00:00,8.45,8.46,8.43,8.43,60800.0,8.45,8.46,8.43,8.43,60800.0
2009-04-08 11:05:00,8.43,8.43,8.42,8.42,11500.0,8.43,8.43,8.42,8.42,11500.0
2009-04-08 11:10:00,8.42,8.43,8.41,8.42,83400.0,8.42,8.43,8.41,8.42,83400.0
2009-04-08 11:15:00,8.43,8.45,8.42,8.42,73300.0,8.43,8.45,8.42,8.42,73300.0
2009-04-08 11:20:00,8.42,8.43,8.41,8.43,55500.0,8.42,8.43,8.41,8.43,55500.0
2009-04-08 11:25:00,8.42,8.44,8.4,8.4,68500.0,8.42,8.44,8.4,8.4,68500.0
2009-04-08 11:30:00,8.41,8.41,8.4,8.41,15800.0,8.41,8.41,8.4,8.41,15800.0
2009-04-08 11:35:00,8.41,8.45,8.4,8.45,165600.0,8.41,8.45,8.4,8.45,165600.0
2009-04-08 11:40:00,8.45,8.46,8.43,8.44,82800.0,8.45,8.46,8.43,8.44,82800.0
2009-04-08 11:45:00,8.43,8.44,8.42,8.42,30800.0,8.43,8.44,8.42,8.42,30800.0
2009-04-08 11:50:00,8.43,8.43,8.41,8.41,30800.0,8.43,8.43,8.41,8.41,30800.0
2009-04-08 11:55:00,8.41,8.42,8.41,8.41,31800.0,8.41,8.42,8.41,8.41,31800.0
2009-04-08 12:00:00,8.41,8.45,8.41,8.44,82300.0,8.41,8.45,8.41,8.44,82300.0
2009-04-08 12:05:00,8.45,8.47,8.44,8.46,31000.0,8.45,8.47,8.44,8.46,31000.0
2009-04-08 12:10:00,8.47,8.47,8.44,8.44,37800.0,8.47,8.47,8.44,8.44,37800.0
2009-04-08 12:15:00,8.44,8.45,8.43,8.43,22300.0,8.44,8.45,8.43,8.43,22300.0
2009-04-08 12:20:00,8.44,8.46,8.43,8.46,54300.0,8.44,8.46,8.43,8.46,54300.0
2009-04-08 12:25:00,8.46,8.48,8.46,8.46,96400.0,8.46,8.48,8.46,8.46,96400.0
2009-04-08 12:30:00,8.46,8.47,8.46,8.47,18500.0,8.46,8.47,8.46,8.47,18500.0
2009-04-08 12:35:00,8.47,8.47,8.44,8.45,50100.0,8.47,8.47,8.44,8.45,50100.0
2009-04-08 12:40:00,8.45,8.49,8.44,8.49,58100.0,8.45,8.49,8.44,8.49,58100.0
2009-04-08 12:45:00,8.48,8.51,8.48,8.5,91300.0,8.48,8.51,8.48,8.5,91300.0
2009-04-08 12:50:00,8.51,8.51,8.5,8.51,8400.0,8.51,8.51,8.5,8.51,8400.0
2009-04-08 12:55:00,8.51,8.52,8.5,8.51,51700.0,8.51,8.52,8.5,8.51,51700.0
2009-04-08 13:00:00,8.51,8.51,8.48,8.49,117200.0,8.51,8.51,8.48,8.49,117200.0
2009-04-08 13:05:00,8.48,8.49,8.48,8.49,13000.0,8.48,8.49,8.48,8.49,13000.0
2009-04-08 13:10:00,8.49,8.49,8.48,8.49,10500.0,8.49,8.49,8.48,8.49,10500.0
2009-04-08 13:15:00,8.49,8.52,8.49,8.5,155200.0,8.49,8.52,8.49,8.5,155200.0
2009-04-08 13:20:00,8.5,8.5,8.49,8.49,8900.0,8.5,8.5,8.49,8.49,8900.0
2009-04-08 13:25:00,8.5,8.51,8.49,8.51,71400.0,8.5,8.51,8.49,8.51,71400.0
2009-04-08 13:30:00,8.5,8.53,8.5,8.53,82600.0,8.5,8.53,8.5,8.53,82600.0
2009-04-08 13:35:00,8.53,8.53,8.5,8.51,117900.0,8.53,8.53,8.5,8.51,117900.0
2009-04-08 13:40:00,8.51,8.53,8.5,8.52,62100.0,8.51,8.53,8.5,8.52,62100.0
2009-04-08 13:45:00,8.53,8.53,8.52,8.53,14200.0,8.53,8.53,8.52,8.53,14200.0
2009-04-08 13:50:00,8.53,8.55,8.52,8.53,245400.0,8.53,8.55,8.52,8.53,245400.0
2009-04-08 13:55:00,8.53,8.54,8.51,8.53,104200.0,8.53,8.54,8.51,8.53,104200.0
2009-04-08 14:00:00,8.52,8.54,8.48,8.53,315200.0,8.52,8.54,8.48,8.53,315200.0
2009-04-08 14:05:00,8.53,8.54,8.52,8.52,241600.0,8.53,8.54,8.52,8.52,241600.0
2009-04-08 14:10:00,8.52,8.6,8.52,8.6,926200.0,8.52,8.6,8.52,8.6,926200.0
2009-04-08 14:15:00,8.6,8.61,8.56,8.6,928100.0,8.6,8.61,8.56,8.6,928100.0
2009-04-08 14:20:00,8.6,8.6,8.55,8.56,515700.0,8.6,8.6,8.55,8.56,515700.0
2009-04-08 14:25:00,8.56,8.57,8.55,8.56,165800.0,8.56,8.57,8.55,8.56,165800.0
2009-04-08 14:30:00,8.55,8.59,8.55,8.56,141100.0,8.55,8.59,8.55,8.56,141100.0
2009-04-08 14:35:00,8.56,8.58,8.55,8.56,119300.0,8.56,8.58,8.55,8.56,119300.0
2009-04-08 14:40:00,8.56,8.59,8.55,8.56,145000.0,8.56,8.59,8.55,8.56,145000.0
2009-04-08 14:45:00,8.57,8.59,8.56,8.59,377800.0,8.57,8.59,8.56,8.59,377800.0
2009-04-08 14:50:00,8.59,8.59,8.55,8.56,277100.0,8.59,8.59,8.55,8.56,277100.0
2009-04-08 14:55:00,8.56,8.57,8.56,8.56,92700.0,8.56,8.57,8.56,8.56,92700.0
2009-04-08 15:00:00,8.56,8.57,8.53,8.53,210600.0,8.56,8.57,8.53,8.53,210600.0
2009-04-08 15:05:00,8.53,8.56,8.53,8.56,248600.0,8.53,8.56,8.53,8.56,248600.0
2009-04-08 15:10:00,8.57,8.58,8.55,8.57,211700.0,8.57,8.58,8.55,8.57,211700.0
2009-04-08 15:15:00,8.57,8.6,8.56,8.6,131100.0,8.57,8.6,8.56,8.6,131100.0
2009-04-08 15:20:00,8.6,8.6,8.58,8.59,69000.0,8.6,8.6,8.58,8.59,69000.0
2009-04-08 15:25:00,8.59,8.6,8.57,8.59,415600.0,8.59,8.6,8.57,8.59,415600.0
2009-04-08 15:30:00,8.6,8.6,8.58,8.59,112800.0,8.6,8.6,8.58,8.59,112800.0
2009-04-08 15:35:00,8.59,8.62,8.58,8.62,227300.0,8.59,8.62,8.58,8.62,227300.0
2009-04-08 15:40:00,8.62,8.68,8.6,8.68,850200.0,8.62,8.68,8.6,8.68,850200.0
2009-04-08 15:45:00,8.68,8.68,8.6,8.6,711200.0,8.68,8.68,8.6,8.6,711200.0
2009-04-08 15:50:00,8.6,8.62,8.59,8.6,486100.0,8.6,8.62,8.59,8.6,486100.0
2009-04-08 15:55:00,8.61,8.66,8.6,8.66,575200.0,8.61,8.66,8.6,8.66,575200.0
2009-04-09 09:30:00,8.86,8.86,8.71,8.79,231200.0,8.86,8.86,8.71,8.79,231200.0
2009-04-09 09:35:00,8.78,8.84,8.77,8.8,131100.0,8.78,8.84,8.77,8.8,131100.0
2009-04-09 09:40:00,8.8,8.82,8.78,8.8,169600.0,8.8,8.82,8.78,8.8,169600.0
2009-04-09 09:45:00,8.8,8.81,8.79,8.81,96200.0,8.8,8.81,8.79,8.81,96200.0
2009-04-09 09:50:00,8.81,8.89,8.8,8.89,224100.0,8.81,8.89,8.8,8.89,224100.0
2009-04-09 09:55:00,8.89,8.9,8.83,8.85,363000.0,8.89,8.9,8.83,8.85,363000.0
2009-04-09 10:00:00,8.86,8.87,8.83,8.86,124600.0,8.86,8.87,8.83,8.86,124600.0
2009-04-09 10:05:00,8.86,8.87,8.84,8.84,65300.0,8.86,8.87,8.84,8.84,65300.0
2009-04-09 10:10:00,8.84,8.86,8.83,8.85,75300.0,8.84,8.86,8.83,8.85,75300.0
2009-04-09 10:15:00,8.86,8.87,8.85,8.86,49200.0,8.86,8.87,8.85,8.86,49200.0
2009-04-09 10:20:00,8.86,8.87,8.85,8.87,104500.0,8.86,8.87,8.85,8.87,104500.0
2009-04-09 10:25:00,8.87,8.89,8.85,8.87,96600.0,8.87,8.89,8.85,8.87,96600.0
2009-04-09 10:30:00,8.87,8.88,8.84,8.85,91900.0,8.87,8.88,8.84,8.85,91900.0
2009-04-09 10:35:00,8.84,8.91,8.83,8.91,554800.0,8.84,8.91,8.83,8.91,554800.0
2009-04-09 10:40:00,8.91,8.91,8.86,8.86,135100.0,8.91,8.91,8.86,8.86,135100.0
2009-04-09 10:45:00,8.86,8.89,8.85,8.86,191500.0,8.86,8.89,8.85,8.86,191500.0
2009-04-09 10:50:00,8.87,8.87,8.86,8.86,42400.0,8.87,8.87,8.86,8.86,42400.0
2009-04-09 10:55:00,8.87,8.89,8.87,8.89,47200.0,8.87,8.89,8.87,8.89,47200.0
2009-04-09 11:00:00,8.88,8.91,8.88,8.91,93200.0,8.88,8.91,8.88,8.91,93200.0
2009-04-09 11:05:00,8.91,8.91,8.9,8.91,31100.0,8.91,8.91,8.9,8.91,31100.0
2009-04-09 11:10:00,8.9,8.91,8.87,8.89,137600.0,8.9,8.91,8.87,8.89,137600.0
2009-04-09 11:15:00,8.88,8.91,8.88,8.91,74200.0,8.88,8.91,8.88,8.91,74200.0
2009-04-09 11:20:00,8.91,8.92,8.88,8.88,135500.0,8.91,8.92,8.88,8.88,135500.0
2009-04-09 11:25:00,8.88,8.89,8.84,8.85,92500.0,8.88,8.89,8.84,8.85,92500.0
2009-04-09 11:30:00,8.84,8.85,8.82,8.83,66400.0,8.84,8.85,8.82,8.83,66400.0
2009-04-09 11:35:00,8.84,8.85,8.81,8.81,136800.0,8.84,8.85,8.81,8.81,136800.0
2009-04-09 11:40:00,8.82,8.82,8.81,8.81,24600.0,8.82,8.82,8.81,8.81,24600.0
2009-04-09 11:45:00,8.81,8.84,8.81,8.84,52000.0,8.81,8.84,8.81,8.84,52000.0
2009-04-09 11:50:00,8.84,8.84,8.83,8.84,18000.0,8.84,8.84,8.83,8.84,18000.0
2009-04-09 11:55:00,8.84,8.87,8.84,8.87,95200.0,8.84,8.87,8.84,8.87,95200.0
2009-04-09 12:00:00,8.87,8.89,8.87,8.88,57900.0,8.87,8.89,8.87,8.88,57900.0
2009-04-09 12:05:00,8.88,8.89,8.88,8.89,35300.0,8.88,8.89,8.88,8.89,35300.0
2009-04-09 12:10:00,8.89,8.9,8.88,8.89,80400.0,8.89,8.9,8.88,8.89,80400.0
2009-04-09 12:15:00,8.9,8.91,8.89,8.91,147500.0,8.9,8.91,8.89,8.91,147500.0
2009-04-09 12:20:00,8.91,8.91,8.9,8.9,92800.0,8.91,8.91,8.9,8.9,92800.0
2009-04-09 12:25:00,8.91,8.91,8.87,8.87,118900.0,8.91,8.91,8.87,8.87,118900.0
2009-04-09 12:30:00,8.87,8.9,8.87,8.89,157500.0,8.87,8.9,8.87,8.89,157500.0
2009-04-09 12:35:00,8.89,8.9,8.89,8.9,30400.0,8.89,8.9,8.89,8.9,30400.0
2009-04-09 12:40:00,8.9,8.9,8.89,8.89,11400.0,8.9,8.9,8.89,8.89,11400.0
2009-04-09 12:45:00,8.89,8.92,8.89,8.9,277200.0,8.89,8.92,8.89,8.9,277200.0
2009-04-09 12:50:00,8.9,8.91,8.89,8.89,212800.0,8.9,8.91,8.89,8.89,212800.0
2009-04-09 12:55:00,8.89,8.9,8.89,8.9,219800.0,8.89,8.9,8.89,8.9,219800.0
2009-04-09 13:00:00,8.9,8.92,8.89,8.91,220500.0,8.9,8.92,8.89,8.91,220500.0
2009-04-09 13:05:00,8.91,8.93,8.9,8.92,58100.0,8.91,8.93,8.9,8.92,58100.0
2009-04-09 13:10:00,8.92,8.95,8.92,8.93,142800.0,8.92,8.95,8.92,8.93,142800.0
2009-04-09 13:15:00,8.92,8.93,8.91,8.92,22600.0,8.92,8.93,8.91,8.92,22600.0
2009-04-09 13:20:00,8.91,8.92,8.91,8.92,12500.0,8.91,8.92,8.91,8.92,12500.0
2009-04-09 13:25:00,8.91,8.92,8.89,8.9,83500.0,8.91,8.92,8.89,8.9,83500.0
2009-04-09 13:30:00,8.9,8.91,8.9,8.9,19200.0,8.9,8.91,8.9,8.9,19200.0
2009-04-09 13:35:00,8.9,8.91,8.9,8.9,54500.0,8.9,8.91,8.9,8.9,54500.0
2009-04-09 13:40:00,8.9,8.91,8.9,8.9,74300.0,8.9,8.91,8.9,8.9,74300.0
2009-04-09 13:45:00,8.9,8.91,8.9,8.9,38400.0,8.9,8.91,8.9,8.9,38400.0
2009-04-09 13:50:00,8.9,8.91,8.9,8.9,38900.0,8.9,8.91,8.9,8.9,38900.0
2009-04-09 13:55:00,8.9,8.91,8.9,8.9,106200.0,8.9,8.91,8.9,8.9,106200.0
2009-04-09 14:00:00,8.91,8.91,8.9,8.9,28000.0,8.91,8.91,8.9,8.9,28000.0
2009-04-09 14:05:00,8.9,8.91,8.9,8.91,14400.0,8.9,8.91,8.9,8.91,14400.0
2009-04-09 14:10:00,8.9,8.91,8.89,8.89,42000.0,8.9,8.91,8.89,8.89,42000.0
2009-04-09 14:15:00,8.9,8.91,8.86,8.91,217900.0,8.9,8.91,8.86,8.91,217900.0
2009-04-09 14:20:00,8.9,8.91,8.9,8.91,8400.0,8.9,8.91,8.9,8.91,8400.0
2009-04-09 14:25:00,8.9,8.91,8.9,8.9,21200.0,8.9,8.91,8.9,8.9,21200.0
2009-04-09 14:30:00,8.9,8.92,8.89,8.92,95700.0,8.9,8.92,8.89,8.92,95700.0
2009-04-09 14:35:00,8.92,8.94,8.91,8.94,98900.0,8.92,8.94,8.91,8.94,98900.0
2009-04-09 14:40:00,8.93,8.94,8.92,8.93,73700.0,8.93,8.94,8.92,8.93,73700.0
2009-04-09 14:45:00,8.94,8.99,8.93,8.99,137600.0,8.94,8.99,8.93,8.99,137600.0
2009-04-09 14:50:00,8.99,8.99,8.96,8.97,56400.0,8.99,8.99,8.96,8.97,56400.0
2009-04-09 14:55:00,8.96,8.97,8.95,8.95,28600.0,8.96,8.97,8.95,8.95,28600.0
2009-04-09 15:00:00,8.96,8.96,8.94,8.94,33600.0,8.96,8.96,8.94,8.94,33600.0
2009-04-09 15:05:00,8.94,8.97,8.94,8.97,112600.0,8.94,8.97,8.94,8.97,112600.0
2009-04-09 15:10:00,8.97,8.98,8.94,8.95,260800.0,8.97,8.98,8.94,8.95,260800.0
2009-04-09 15:15:00,8.95,8.99,8.95,8.99,111400.0,8.95,8.99,8.95,8.99,111400.0
2009-04-09 15:20:00,8.99,8.99,8.97,8.97,93400.0,8.99,8.99,8.97,8.97,93400.0
2009-04-09 15:25:00,8.97,8.98,8.96,8.96,76200.0,8.97,8.98,8.96,8.96,76200.0
2009-04-09 15:30:00,8.97,8.97,8.96,8.97,73700.0,8.97,8.97,8.96,8.97,73700.0
2009-04-09 15:35:00,8.96,8.99,8.96,8.97,169500.0,8.96,8.99,8.96,8.97,169500.0
2009-04-09 15:40:00,8.97,8.98,8.95,8.97,331100.0,8.97,8.98,8.95,8.97,331100.0
2009-04-09 15:45:00,8.98,8.98,8.95,8.96,266400.0,8.98,8.98,8.95,8.96,266400.0
2009-04-09 15:50:00,8.96,8.97,8.95,8.96,473200.0,8.96,8.97,8.95,8.96,473200.0
2009-04-09 15:55:00,8.96,9.0,8.95,9.0,729500.0,8.96,9.0,8.95,9.0,729500.0
2009-04-13 09:30:00,8.87,8.89,8.72,8.77,183400.0,8.87,8.89,8.72,8.77,183400.0
2009-04-13 09:35:00,8.77,8.88,8.77,8.86,122400.0,8.77,8.88,8.77,8.86,122400.0
2009-04-13 09:40:00,8.85,8.86,8.84,8.84,57000.0,8.85,8.86,8.84,8.84,57000.0
2009-04-13 09:45:00,8.84,8.9,8.84,8.87,84700.0,8.84,8.9,8.84,8.87,84700.0
2009-04-13 09:50:00,8.87,8.87,8.82,8.82,132400.0,8.87,8.87,8.82,8.82,132400.0
2009-04-13 09:55:00,8.82,8.82,8.75,8.76,88900.0,8.82,8.82,8.75,8.76,88900.0
2009-04-13 10:00:00,8.77,8.88,8.76,8.88,125200.0,8.77,8.88,8.76,8.88,125200.0
2009-04-13 10:05:00,8.78,8.78,8.73,8.76,186700.0,8.78,8.78,8.73,8.76,186700.0
2009-04-13 10:10:00,8.76,8.8,8.74,8.78,249800.0,8.76,8.8,8.74,8.78,249800.0
2009-04-13 10:15:00,8.78,8.79,8.76,8.77,277700.0,8.78,8.79,8.76,8.77,277700.0
2009-04-13 10:20:00,8.77,8.78,8.76,8.77,144400.0,8.77,8.78,8.76,8.77,144400.0
2009-04-13 10:25:00,8.76,8.77,8.76,8.77,33800.0,8.76,8.77,8.76,8.77,33800.0
2009-04-13 10:30:00,8.77,8.77,8.74,8.74,107300.0,8.77,8.77,8.74,8.74,107300.0
2009-04-13 10:35:00,8.74,8.76,8.74,8.76,49900.0,8.74,8.76,8.74,8.76,49900.0
2009-04-13 10:40:00,8.75,8.76,8.74,8.75,86000.0,8.75,8.76,8.74,8.75,86000.0
2009-04-13 10:45:00,8.76,8.77,8.75,8.75,48800.0,8.76,8.77,8.75,8.75,48800.0
2009-04-13 10:50:00,8.76,8.77,8.75,8.76,92200.0,8.76,8.77,8.75,8.76,92200.0
2009-04-13 10:55:00,8.76,8.77,8.73,8.73,86200.0,8.76,8.77,8.73,8.73,86200.0
2009-04-13 11:00:00,8.73,8.73,8.68,8.68,149200.0,8.73,8.73,8.68,8.68,149200.0
2009-04-13 11:05:00,8.69,8.69,8.67,8.69,65300.0,8.69,8.69,8.67,8.69,65300.0
2009-04-13 11:10:00,8.69,8.69,8.68,8.69,27300.0,8.69,8.69,8.68,8.69,27300.0
2009-04-13 11:15:00,8.68,8.71,8.68,8.71,106500.0,8.68,8.71,8.68,8.71,106500.0
2009-04-13 11:20:00,8.71,8.76,8.7,8.76,100400.0,8.71,8.76,8.7,8.76,100400.0
2009-04-13 11:25:00,8.76,8.8,8.75,8.79,62500.0,8.76,8.8,8.75,8.79,62500.0
2009-04-13 11:30:00,8.79,8.8,8.78,8.78,126500.0,8.79,8.8,8.78,8.78,126500.0
2009-04-13 11:35:00,8.79,8.79,8.77,8.77,40600.0,8.79,8.79,8.77,8.77,40600.0
2009-04-13 11:40:00,8.77,8.79,8.74,8.75,91700.0,8.77,8.79,8.74,8.75,91700.0
2009-04-13 11:45:00,8.75,8.86,8.75,8.77,47000.0,8.75,8.86,8.75,8.77,47000.0
2009-04-13 11:50:00,8.77,8.78,8.76,8.78,70400.0,8.77,8.78,8.76,8.78,70400.0
2009-04-13 11:55:00,8.77,8.81,8.77,8.8,144300.0,8.77,8.81,8.77,8.8,144300.0
2009-04-13 12:00:00,8.8,8.81,8.8,8.8,44500.0,8.8,8.81,8.8,8.8,44500.0
2009-04-13 12:05:00,8.8,8.82,8.79,8.81,163700.0,8.8,8.82,8.79,8.81,163700.0
2009-04-13 12:10:00,8.81,8.82,8.81,8.81,16200.0,8.81,8.82,8.81,8.81,16200.0
2009-04-13 12:15:00,8.81,8.83,8.81,8.82,236200.0,8.81,8.83,8.81,8.82,236200.0
2009-04-13 12:20:00,8.81,8.82,8.78,8.8,224200.0,8.81,8.82,8.78,8.8,224200.0
2009-04-13 12:25:00,8.8,8.8,8.78,8.78,23600.0,8.8,8.8,8.78,8.78,23600.0
2009-04-13 12:30:00,8.79,8.82,8.78,8.82,27400.0,8.79,8.82,8.78,8.82,27400.0
2009-04-13 12:35:00,8.82,8.82,8.8,8.81,144800.0,8.82,8.82,8.8,8.81,144800.0
2009-04-13 12:40:00,8.81,8.82,8.8,8.8,127600.0,8.81,8.82,8.8,8.8,127600.0
2009-04-13 12:45:00,8.81,8.81,8.79,8.8,21400.0,8.81,8.81,8.79,8.8,21400.0
2009-04-13 12:50:00,8.81,8.83,8.8,8.82,70200.0,8.81,8.83,8.8,8.82,70200.0
2009-04-13 12:55:00,8.83,8.85,8.82,8.85,52300.0,8.83,8.85,8.82,8.85,52300.0
2009-04-13 13:00:00,8.84,8.85,8.82,8.85,213100.0,8.84,8.85,8.82,8.85,213100.0
2009-04-13 13:05:00,8.85,8.85,8.84,8.84,28100.0,8.85,8.85,8.84,8.84,28100.0
2009-04-13 13:10:00,8.84,8.85,8.84,8.85,21900.0,8.84,8.85,8.84,8.85,21900.0
2009-04-13 13:15:00,8.85,8.86,8.84,8.86,46000.0,8.85,8.86,8.84,8.86,46000.0
2009-04-13 13:20:00,8.86,8.9,8.86,8.89,62700.0,8.86,8.9,8.86,8.89,62700.0
2009-04-13 13:25:00,8.9,8.9,8.89,8.89,21800.0,8.9,8.9,8.89,8.89,21800.0
2009-04-13 13:30:00,8.89,8.9,8.89,8.9,19800.0,8.89,8.9,8.89,8.9,19800.0
2009-04-13 13:35:00,8.89,8.9,8.89,8.9,26500.0,8.89,8.9,8.89,8.9,26500.0
2009-04-13 13:40:00,8.89,8.9,8.89,8.9,23800.0,8.89,8.9,8.89,8.9,23800.0
2009-04-13 13:45:00,8.9,8.9,8.89,8.9,21900.0,8.9,8.9,8.89,8.9,21900.0
2009-04-13 13:50:00,8.9,8.94,8.89,8.92,189100.0,8.9,8.94,8.89,8.92,189100.0
2009-04-13 13:55:00,8.93,8.93,8.92,8.93,18700.0,8.93,8.93,8.92,8.93,18700.0
2009-04-13 14:00:00,8.92,8.93,8.9,8.9,166400.0,8.92,8.93,8.9,8.9,166400.0
2009-04-13 14:05:00,8.9,8.91,8.89,8.89,140800.0,8.9,8.91,8.89,8.89,140800.0
2009-04-13 14:10:00,8.89,8.9,8.88,8.9,147500.0,8.89,8.9,8.88,8.9,147500.0
2009-04-13 14:15:00,8.9,8.92,8.89,8.91,66800.0,8.9,8.92,8.89,8.91,66800.0
2009-04-13 14:20:00,8.92,8.92,8.91,8.91,61000.0,8.92,8.92,8.91,8.91,61000.0
2009-04-13 14:25:00,8.92,8.92,8.91,8.92,26600.0,8.92,8.92,8.91,8.92,26600.0
2009-04-13 14:30:00,8.92,8.95,8.91,8.95,90300.0,8.92,8.95,8.91,8.95,90300.0
2009-04-13 14:35:00,8.95,8.97,8.94,8.95,138100.0,8.95,8.97,8.94,8.95,138100.0
2009-04-13 14:40:00,8.95,8.97,8.94,8.94,195300.0,8.95,8.97,8.94,8.94,195300.0
2009-04-13 14:45:00,8.94,8.97,8.94,8.97,174400.0,8.94,8.97,8.94,8.97,174400.0
2009-04-13 14:50:00,8.96,8.98,8.96,8.98,78000.0,8.96,8.98,8.96,8.98,78000.0
2009-04-13 14:55:00,8.97,8.99,8.97,8.97,129200.0,8.97,8.99,8.97,8.97,129200.0
2009-04-13 15:00:00,8.98,9.0,8.95,8.99,328900.0,8.98,9.0,8.95,8.99,328900.0
2009-04-13 15:05:00,8.99,9.0,8.97,8.99,121600.0,8.99,9.0,8.97,8.99,121600.0
2009-04-13 15:10:00,8.98,9.0,8.98,9.0,43800.0,8.98,9.0,8.98,9.0,43800.0
2009-04-13 15:15:00,9.0,9.01,8.99,9.0,136500.0,9.0,9.01,8.99,9.0,136500.0
2009-04-13 15:20:00,8.99,9.01,8.99,9.0,111200.0,8.99,9.01,8.99,9.0,111200.0
2009-04-13 15:25:00,9.0,9.02,8.98,8.99,240100.0,9.0,9.02,8.98,8.99,240100.0
2009-04-13 15:30:00,9.0,9.02,8.99,8.99,173700.0,9.0,9.02,8.99,8.99,173700.0
2009-04-13 15:35:00,8.99,9.04,8.99,9.03,142900.0,8.99,9.04,8.99,9.03,142900.0
2009-04-13 15:40:00,9.03,9.03,9.01,9.03,120400.0,9.03,9.03,9.01,9.03,120400.0
2009-04-13 15:45:00,9.03,9.03,9.0,9.01,135300.0,9.03,9.03,9.0,9.01,135300.0
2009-04-13 15:50:00,9.0,9.01,8.99,9.01,268600.0,9.0,9.01,8.99,9.01,268600.0
2009-04-13 15:55:00,9.01,9.01,8.97,8.98,352900.0,9.01,9.01,8.97,8.98,352900.0
2009-04-14 09:30:00,9.14,9.14,8.8,8.86,122900.0,9.14,9.14,8.8,8.86,122900.0
2009-04-14 09:35:00,8.86,8.95,8.85,8.94,94100.0,8.86,8.95,8.85,8.94,94100.0
2009-04-14 09:40:00,8.93,8.99,8.93,8.98,103300.0,8.93,8.99,8.93,8.98,103300.0
2009-04-14 09:45:00,8.98,8.98,8.88,8.88,170100.0,8.98,8.98,8.88,8.88,170100.0
2009-04-14 09:50:00,8.89,8.93,8.88,8.91,194900.0,8.89,8.93,8.88,8.91,194900.0
2009-04-14 09:55:00,8.91,8.92,8.89,8.9,299300.0,8.91,8.92,8.89,8.9,299300.0
2009-04-14 10:00:00,8.89,8.96,8.89,8.94,164900.0,8.89,8.96,8.89,8.94,164900.0
2009-04-14 10:05:00,8.94,8.94,8.9,8.91,67100.0,8.94,8.94,8.9,8.91,67100.0
2009-04-14 10:10:00,8.9,8.96,8.89,8.94,99900.0,8.9,8.96,8.89,8.94,99900.0
2009-04-14 10:15:00,8.94,8.96,8.92,8.94,100400.0,8.94,8.96,8.92,8.94,100400.0
2009-04-14 10:20:00,8.94,8.96,8.92,8.93,90300.0,8.94,8.96,8.92,8.93,90300.0
2009-04-14 10:25:00,8.93,8.98,8.93,8.96,106000.0,8.93,8.98,8.93,8.96,106000.0
2009-04-14 10:30:00,8.97,9.03,8.96,9.0,202800.0,8.97,9.03,8.96,9.0,202800.0
2009-04-14 10:35:00,9.0,9.01,8.98,8.98,82900.0,9.0,9.01,8.98,8.98,82900.0
2009-04-14 10:40:00,8.98,9.0,8.97,8.99,124700.0,8.98,9.0,8.97,8.99,124700.0
2009-04-14 10:45:00,8.99,9.01,8.98,9.0,105100.0,8.99,9.01,8.98,9.0,105100.0
2009-04-14 10:50:00,9.0,9.01,8.99,9.0,91700.0,9.0,9.01,8.99,9.0,91700.0
2009-04-14 10:55:00,8.99,9.0,8.99,8.99,87600.0,8.99,9.0,8.99,8.99,87600.0
2009-04-14 11:00:00,9.0,9.0,8.97,8.97,112400.0,9.0,9.0,8.97,8.97,112400.0
2009-04-14 11:05:00,8.98,8.98,8.95,8.96,110600.0,8.98,8.98,8.95,8.96,110600.0
2009-04-14 11:10:00,8.96,8.97,8.95,8.96,42200.0,8.96,8.97,8.95,8.96,42200.0
2009-04-14 11:15:00,8.97,8.97,8.95,8.96,45500.0,8.97,8.97,8.95,8.96,45500.0
2009-04-14 11:20:00,8.97,8.97,8.93,8.95,424500.0,8.97,8.97,8.93,8.95,424500.0
2009-04-14 11:25:00,8.96,8.97,8.93,8.93,136300.0,8.96,8.97,8.93,8.93,136300.0
2009-04-14 11:30:00,8.93,8.99,8.93,8.99,68700.0,8.93,8.99,8.93,8.99,68700.0
2009-04-14 11:35:00,8.99,9.01,8.98,9.0,129300.0,8.99,9.01,8.98,9.0,129300.0
2009-04-14 11:40:00,9.0,9.01,8.99,9.0,92100.0,9.0,9.01,8.99,9.0,92100.0
2009-04-14 11:45:00,9.0,9.01,8.97,8.97,155300.0,9.0,9.01,8.97,8.97,155300.0
2009-04-14 11:50:00,8.97,9.0,8.97,8.98,99200.0,8.97,9.0,8.97,8.98,99200.0
2009-04-14 11:55:00,8.98,9.0,8.98,8.99,84500.0,8.98,9.0,8.98,8.99,84500.0
2009-04-14 12:00:00,8.98,8.98,8.95,8.96,48400.0,8.98,8.98,8.95,8.96,48400.0
2009-04-14 12:05:00,8.96,8.97,8.95,8.95,140500.0,8.96,8.97,8.95,8.95,140500.0
2009-04-14 12:10:00,8.95,8.96,8.95,8.96,99700.0,8.95,8.96,8.95,8.96,99700.0
2009-04-14 12:15:00,8.95,8.95,8.94,8.94,40800.0,8.95,8.95,8.94,8.94,40800.0
2009-04-14 12:20:00,8.94,8.95,8.94,8.94,8500.0,8.94,8.95,8.94,8.94,8500.0
2009-04-14 12:25:00,8.95,8.96,8.94,8.95,117400.0,8.95,8.96,8.94,8.95,117400.0
2009-04-14 12:30:00,8.95,8.95,8.94,8.95,9400.0,8.95,8.95,8.94,8.95,9400.0
2009-04-14 12:35:00,8.95,8.95,8.94,8.94,41000.0,8.95,8.95,8.94,8.94,41000.0
2009-04-14 12:40:00,8.95,8.95,8.91,8.91,109500.0,8.95,8.95,8.91,8.91,109500.0
2009-04-14 12:45:00,8.91,8.91,8.87,8.89,104100.0,8.91,8.91,8.87,8.89,104100.0
2009-04-14 12:50:00,8.88,8.89,8.88,8.88,22300.0,8.88,8.89,8.88,8.88,22300.0
2009-04-14 12:55:00,8.89,8.89,8.87,8.89,91600.0,8.89,8.89,8.87,8.89,91600.0
2009-04-14 13:00:00,8.88,8.89,8.88,8.88,25200.0,8.88,8.89,8.88,8.88,25200.0
2009-04-14 13:05:00,8.88,8.89,8.87,8.88,55200.0,8.88,8.89,8.87,8.88,55200.0
2009-04-14 13:10:00,8.88,8.9,8.88,8.9,33400.0,8.88,8.9,8.88,8.9,33400.0
2009-04-14 13:15:00,8.9,8.91,8.89,8.9,22400.0,8.9,8.91,8.89,8.9,22400.0
2009-04-14 13:20:00,8.9,8.91,8.89,8.89,51200.0,8.9,8.91,8.89,8.89,51200.0
2009-04-14 13:25:00,8.89,8.91,8.89,8.9,73000.0,8.89,8.91,8.89,8.9,73000.0
2009-04-14 13:30:00,8.9,8.92,8.9,8.91,20800.0,8.9,8.92,8.9,8.91,20800.0
2009-04-14 13:35:00,8.91,8.92,8.89,8.89,70500.0,8.91,8.92,8.89,8.89,70500.0
2009-04-14 13:40:00,8.9,8.9,8.89,8.9,7900.0,8.9,8.9,8.89,8.9,7900.0
2009-04-14 13:45:00,8.89,8.9,8.88,8.9,174300.0,8.89,8.9,8.88,8.9,174300.0
2009-04-14 13:50:00,8.89,8.9,8.88,8.88,55400.0,8.89,8.9,8.88,8.88,55400.0
2009-04-14 13:55:00,8.88,8.89,8.88,8.89,22600.0,8.88,8.89,8.88,8.89,22600.0
2009-04-14 14:00:00,8.89,8.92,8.88,8.92,77300.0,8.89,8.92,8.88,8.92,77300.0
2009-04-14 14:05:00,8.93,8.94,8.9,8.92,199000.0,8.93,8.94,8.9,8.92,199000.0
2009-04-14 14:10:00,8.93,8.95,8.91,8.95,65400.0,8.93,8.95,8.91,8.95,65400.0
2009-04-14 14:15:00,8.94,8.97,8.94,8.97,76600.0,8.94,8.97,8.94,8.97,76600.0
2009-04-14 14:20:00,8.96,8.99,8.96,8.98,59100.0,8.96,8.99,8.96,8.98,59100.0
2009-04-14 14:25:00,8.99,8.99,8.9,8.97,72100.0,8.99,8.99,8.9,8.97,72100.0
2009-04-14 14:30:00,8.96,8.97,8.96,8.97,18500.0,8.96,8.97,8.96,8.97,18500.0
2009-04-14 14:35:00,8.96,8.97,8.96,8.96,12500.0,8.96,8.97,8.96,8.96,12500.0
2009-04-14 14:40:00,8.97,8.97,8.94,8.97,129400.0,8.97,8.97,8.94,8.97,129400.0
2009-04-14 14:45:00,8.97,8.98,8.95,8.97,85600.0,8.97,8.98,8.95,8.97,85600.0
2009-04-14 14:50:00,8.97,8.98,8.95,8.95,87000.0,8.97,8.98,8.95,8.95,87000.0
2009-04-14 14:55:00,8.96,8.99,8.95,8.99,76200.0,8.96,8.99,8.95,8.99,76200.0
2009-04-14 15:00:00,8.99,9.0,8.97,8.97,164200.0,8.99,9.0,8.97,8.97,164200.0
2009-04-14 15:05:00,8.97,8.97,8.94,8.95,97900.0,8.97,8.97,8.94,8.95,97900.0
2009-04-14 15:10:00,8.95,8.97,8.94,8.95,92300.0,8.95,8.97,8.94,8.95,92300.0
2009-04-14 15:15:00,8.95,8.97,8.95,8.97,49900.0,8.95,8.97,8.95,8.97,49900.0
2009-04-14 15:20:00,8.97,8.98,8.94,8.95,176700.0,8.97,8.98,8.94,8.95,176700.0
2009-04-14 15:25:00,8.95,8.96,8.91,8.93,80200.0,8.95,8.96,8.91,8.93,80200.0
2009-04-14 15:30:00,8.92,8.93,8.91,8.92,41500.0,8.92,8.93,8.91,8.92,41500.0
2009-04-14 15:35:00,8.92,8.93,8.91,8.91,101600.0,8.92,8.93,8.91,8.91,101600.0
2009-04-14 15:40:00,8.92,8.92,8.9,8.91,135900.0,8.92,8.92,8.9,8.91,135900.0
2009-04-14 15:45:00,8.92,8.97,8.91,8.96,160000.0,8.92,8.97,8.91,8.96,160000.0
2009-04-14 15:50:00,8.96,8.96,8.94,8.95,240500.0,8.96,8.96,8.94,8.95,240500.0
2009-04-14 15:55:00,8.94,8.94,8.92,8.93,326300.0,8.94,8.94,8.92,8.93,326300.0
2009-04-15 09:30:00,8.86,8.98,8.78,8.97,119900.0,8.86,8.98,8.78,8.97,119900.0
2009-04-15 09:35:00,8.97,9.02,8.95,9.0,68600.0,8.97,9.02,8.95,9.0,68600.0
2009-04-15 09:40:00,8.99,9.0,8.94,8.95,93000.0,8.99,9.0,8.94,8.95,93000.0
2009-04-15 09:45:00,8.94,8.95,8.88,8.89,42700.0,8.94,8.95,8.88,8.89,42700.0
2009-04-15 09:50:00,8.89,8.92,8.88,8.92,270700.0,8.89,8.92,8.88,8.92,270700.0
2009-04-15 09:55:00,8.91,8.98,8.89,8.97,81400.0,8.91,8.98,8.89,8.97,81400.0
2009-04-15 10:00:00,8.98,8.98,8.96,8.96,97200.0,8.98,8.98,8.96,8.96,97200.0
2009-04-15 10:05:00,8.96,9.0,8.96,8.98,114000.0,8.96,9.0,8.96,8.98,114000.0
2009-04-15 10:10:00,8.97,9.0,8.97,8.99,59200.0,8.97,9.0,8.97,8.99,59200.0
2009-04-15 10:15:00,8.99,9.0,8.99,9.0,56900.0,8.99,9.0,8.99,9.0,56900.0
2009-04-15 10:20:00,9.0,9.0,8.99,8.99,44700.0,9.0,9.0,8.99,8.99,44700.0
2009-04-15 10:25:00,8.99,9.01,8.99,9.01,142500.0,8.99,9.01,8.99,9.01,142500.0
2009-04-15 10:30:00,9.01,9.04,8.97,9.04,116900.0,9.01,9.04,8.97,9.04,116900.0
2009-04-15 10:35:00,9.04,9.05,9.01,9.03,85900.0,9.04,9.05,9.01,9.03,85900.0
2009-04-15 10:40:00,9.03,9.03,9.0,9.03,79200.0,9.03,9.03,9.0,9.03,79200.0
2009-04-15 10:45:00,9.02,9.05,8.99,8.99,223100.0,9.02,9.05,8.99,8.99,223100.0
2009-04-15 10:50:00,8.99,8.99,8.95,8.98,193600.0,8.99,8.99,8.95,8.98,193600.0
2009-04-15 10:55:00,8.98,9.03,8.98,9.03,187200.0,8.98,9.03,8.98,9.03,187200.0
2009-04-15 11:00:00,9.03,9.05,9.01,9.01,148800.0,9.03,9.05,9.01,9.01,148800.0
2009-04-15 11:05:00,9.01,9.01,8.99,9.01,86300.0,9.01,9.01,8.99,9.01,86300.0
2009-04-15 11:10:00,9.01,9.03,9.01,9.02,32400.0,9.01,9.03,9.01,9.02,32400.0
2009-04-15 11:15:00,9.02,9.03,9.01,9.03,64100.0,9.02,9.03,9.01,9.03,64100.0
2009-04-15 11:20:00,9.03,9.05,9.02,9.03,82400.0,9.03,9.05,9.02,9.03,82400.0
2009-04-15 11:25:00,9.03,9.06,9.01,9.03,398200.0,9.03,9.06,9.01,9.03,398200.0
2009-04-15 11:30:00,9.02,9.02,9.0,9.01,97600.0,9.02,9.02,9.0,9.01,97600.0
2009-04-15 11:35:00,9.0,9.02,9.0,9.0,42200.0,9.0,9.02,9.0,9.0,42200.0
2009-04-15 11:40:00,9.0,9.01,8.99,9.01,83800.0,9.0,9.01,8.99,9.01,83800.0
2009-04-15 11:45:00,9.0,9.02,8.99,9.01,78200.0,9.0,9.02,8.99,9.01,78200.0
2009-04-15 11:50:00,9.01,9.02,9.0,9.01,64200.0,9.01,9.02,9.0,9.01,64200.0
2009-04-15 11:55:00,9.0,9.04,9.0,9.03,57400.0,9.0,9.04,9.0,9.03,57400.0
2009-04-15 12:00:00,9.02,9.04,9.01,9.02,90000.0,9.02,9.04,9.01,9.02,90000.0
2009-04-15 12:05:00,9.02,9.03,9.01,9.02,154800.0,9.02,9.03,9.01,9.02,154800.0
2009-04-15 12:10:00,9.02,9.02,8.99,8.99,96500.0,9.02,9.02,8.99,8.99,96500.0
2009-04-15 12:15:00,9.0,9.0,8.98,8.99,170400.0,9.0,9.0,8.98,8.99,170400.0
2009-04-15 12:20:00,8.99,9.01,8.97,8.98,77500.0,8.99,9.01,8.97,8.98,77500.0
2009-04-15 12:25:00,8.97,8.97,8.95,8.96,44300.0,8.97,8.97,8.95,8.96,44300.0
2009-04-15 12:30:00,8.96,8.98,8.96,8.97,16800.0,8.96,8.98,8.96,8.97,16800.0
2009-04-15 12:35:00,8.98,8.98,8.97,8.98,39700.0,8.98,8.98,8.97,8.98,39700.0
2009-04-15 12:40:00,8.97,8.98,8.95,8.96,199100.0,8.97,8.98,8.95,8.96,199100.0
2009-04-15 12:45:00,8.95,9.0,8.95,9.0,62200.0,8.95,9.0,8.95,9.0,62200.0
2009-04-15 12:50:00,9.0,9.02,8.99,9.02,61100.0,9.0,9.02,8.99,9.02,61100.0
2009-04-15 12:55:00,9.02,9.02,9.01,9.01,22600.0,9.02,9.02,9.01,9.01,22600.0
2009-04-15 13:00:00,9.02,9.04,8.99,9.04,176600.0,9.02,9.04,8.99,9.04,176600.0
2009-04-15 13:05:00,9.03,9.04,9.02,9.02,62100.0,9.03,9.04,9.02,9.02,62100.0
2009-04-15 13:10:00,9.02,9.03,9.02,9.02,57600.0,9.02,9.03,9.02,9.02,57600.0
2009-04-15 13:15:00,9.02,9.03,9.02,9.03,44000.0,9.02,9.03,9.02,9.03,44000.0
2009-04-15 13:20:00,9.02,9.04,9.0,9.01,146600.0,9.02,9.04,9.0,9.01,146600.0
2009-04-15 13:25:00,9.01,9.01,9.0,9.0,23400.0,9.01,9.01,9.0,9.0,23400.0
2009-04-15 13:30:00,9.0,9.01,9.0,9.0,19100.0,9.0,9.01,9.0,9.0,19100.0
2009-04-15 13:35:00,9.0,9.01,9.0,9.0,28300.0,9.0,9.01,9.0,9.0,28300.0
2009-04-15 13:40:00,9.0,9.01,8.99,8.99,84600.0,9.0,9.01,8.99,8.99,84600.0
2009-04-15 13:45:00,8.99,8.99,8.96,8.98,72400.0,8.99,8.99,8.96,8.98,72400.0
2009-04-15 13:50:00,8.97,8.98,8.97,8.98,31000.0,8.97,8.98,8.97,8.98,31000.0
2009-04-15 13:55:00,8.97,8.99,8.97,8.98,57100.0,8.97,8.99,8.97,8.98,57100.0
2009-04-15 14:00:00,8.98,9.02,8.98,9.02,115700.0,8.98,9.02,8.98,9.02,115700.0
2009-04-15 14:05:00,9.02,9.02,9.0,9.01,72400.0,9.02,9.02,9.0,9.01,72400.0
2009-04-15 14:10:00,9.01,9.02,9.0,9.0,60700.0,9.01,9.02,9.0,9.0,60700.0
2009-04-15 14:15:00,9.0,9.01,8.96,8.97,161900.0,9.0,9.01,8.96,8.97,161900.0
2009-04-15 14:20:00,8.97,8.98,8.96,8.96,67900.0,8.97,8.98,8.96,8.96,67900.0
2009-04-15 14:25:00,8.97,8.98,8.96,8.97,105000.0,8.97,8.98,8.96,8.97,105000.0
2009-04-15 14:30:00,8.97,9.0,8.97,8.97,222200.0,8.97,9.0,8.97,8.97,222200.0
2009-04-15 14:35:00,8.97,8.98,8.96,8.96,52800.0,8.97,8.98,8.96,8.96,52800.0
2009-04-15 14:40:00,8.96,8.97,8.94,8.97,78200.0,8.96,8.97,8.94,8.97,78200.0
2009-04-15 14:45:00,8.96,8.98,8.96,8.98,58100.0,8.96,8.98,8.96,8.98,58100.0
2009-04-15 14:50:00,8.98,8.99,8.97,8.97,69700.0,8.98,8.99,8.97,8.97,69700.0
2009-04-15 14:55:00,8.97,8.98,8.95,8.97,107000.0,8.97,8.98,8.95,8.97,107000.0
2009-04-15 15:00:00,8.96,9.0,8.96,8.99,83100.0,8.96,9.0,8.96,8.99,83100.0
2009-04-15 15:05:00,8.99,9.02,8.98,8.98,130600.0,8.99,9.02,8.98,8.98,130600.0
2009-04-15 15:10:00,8.98,9.03,8.98,9.02,116300.0,8.98,9.03,8.98,9.02,116300.0
2009-04-15 15:15:00,9.01,9.03,9.01,9.01,201300.0,9.01,9.03,9.01,9.01,201300.0
2009-04-15 15:20:00,9.02,9.02,8.99,9.01,163300.0,9.02,9.02,8.99,9.01,163300.0
2009-04-15 15:25:00,9.01,9.01,8.97,8.98,146900.0,9.01,9.01,8.97,8.98,146900.0
2009-04-15 15:30:00,8.97,9.01,8.97,9.0,197200.0,8.97,9.01,8.97,9.0,197200.0
2009-04-15 15:35:00,9.0,9.02,8.99,9.01,314000.0,9.0,9.02,8.99,9.01,314000.0
2009-04-15 15:40:00,9.01,9.05,9.0,9.02,339100.0,9.01,9.05,9.0,9.02,339100.0
2009-04-15 15:45:00,9.02,9.03,8.99,8.99,146000.0,9.02,9.03,8.99,8.99,146000.0
2009-04-15 15:50:00,9.0,9.06,8.98,9.04,731100.0,9.0,9.06,8.98,9.04,731100.0
2009-04-15 15:55:00,9.04,9.09,9.03,9.06,461100.0,9.04,9.09,9.03,9.06,461100.0
2009-04-16 09:30:00,9.01,9.2,8.86,8.95,259600.0,9.01,9.2,8.86,8.95,259600.0
2009-04-16 09:35:00,8.95,9.02,8.9,9.01,202600.0,8.95,9.02,8.9,9.01,202600.0
2009-04-16 09:40:00,9.01,9.01,8.9,8.9,95400.0,9.01,9.01,8.9,8.9,95400.0
2009-04-16 09:45:00,8.9,8.96,8.89,8.95,88600.0,8.9,8.96,8.89,8.95,88600.0
2009-04-16 09:50:00,8.96,9.05,8.94,9.04,171200.0,8.96,9.05,8.94,9.04,171200.0
2009-04-16 09:55:00,9.05,9.05,8.97,8.97,89000.0,9.05,9.05,8.97,8.97,89000.0
2009-04-16 10:00:00,8.98,9.0,8.9,8.9,120700.0,8.98,9.0,8.9,8.9,120700.0
2009-04-16 10:05:00,8.9,8.97,8.9,8.97,184000.0,8.9,8.97,8.9,8.97,184000.0
2009-04-16 10:10:00,8.96,8.99,8.93,8.98,50900.0,8.96,8.99,8.93,8.98,50900.0
2009-04-16 10:15:00,8.98,8.99,8.96,8.97,47800.0,8.98,8.99,8.96,8.97,47800.0
2009-04-16 10:20:00,8.97,8.99,8.94,8.94,58400.0,8.97,8.99,8.94,8.94,58400.0
2009-04-16 10:25:00,8.95,8.99,8.93,8.96,285500.0,8.95,8.99,8.93,8.96,285500.0
2009-04-16 10:30:00,8.95,8.98,8.95,8.95,88000.0,8.95,8.98,8.95,8.95,88000.0
2009-04-16 10:35:00,8.95,8.98,8.9,8.91,100300.0,8.95,8.98,8.9,8.91,100300.0
2009-04-16 10:40:00,8.9,8.91,8.88,8.88,74000.0,8.9,8.91,8.88,8.88,74000.0
2009-04-16 10:45:00,8.88,8.89,8.86,8.89,81100.0,8.88,8.89,8.86,8.89,81100.0
2009-04-16 10:50:00,8.89,8.96,8.89,8.95,139700.0,8.89,8.96,8.89,8.95,139700.0
2009-04-16 10:55:00,8.94,8.99,8.92,8.98,326900.0,8.94,8.99,8.92,8.98,326900.0
2009-04-16 11:00:00,8.98,9.0,8.97,8.99,85100.0,8.98,9.0,8.97,8.99,85100.0
2009-04-16 11:05:00,9.0,9.01,8.99,9.01,179300.0,9.0,9.01,8.99,9.01,179300.0
2009-04-16 11:10:00,9.0,9.02,8.99,9.0,118500.0,9.0,9.02,8.99,9.0,118500.0
2009-04-16 11:15:00,9.0,9.02,9.0,9.01,82100.0,9.0,9.02,9.0,9.01,82100.0
2009-04-16 11:20:00,9.01,9.02,9.0,9.0,48100.0,9.01,9.02,9.0,9.0,48100.0
2009-04-16 11:25:00,9.0,9.02,9.0,9.01,27600.0,9.0,9.02,9.0,9.01,27600.0
2009-04-16 11:30:00,9.01,9.02,9.01,9.01,27700.0,9.01,9.02,9.01,9.01,27700.0
2009-04-16 11:35:00,9.01,9.04,9.01,9.02,40800.0,9.01,9.04,9.01,9.02,40800.0
2009-04-16 11:40:00,9.02,9.03,9.01,9.01,58900.0,9.02,9.03,9.01,9.01,58900.0
2009-04-16 11:45:00,9.01,9.04,9.01,9.01,62400.0,9.01,9.04,9.01,9.01,62400.0
2009-04-16 11:50:00,9.01,9.02,9.0,9.01,22600.0,9.01,9.02,9.0,9.01,22600.0
2009-04-16 11:55:00,9.0,9.02,9.0,9.0,25600.0,9.0,9.02,9.0,9.0,25600.0
2009-04-16 12:00:00,9.0,9.01,9.0,9.0,8600.0,9.0,9.01,9.0,9.0,8600.0
2009-04-16 12:05:00,9.0,9.01,9.0,9.0,13500.0,9.0,9.01,9.0,9.0,13500.0
2009-04-16 12:10:00,9.01,9.03,9.0,9.01,93700.0,9.01,9.03,9.0,9.01,93700.0
2009-04-16 12:15:00,9.01,9.02,9.01,9.02,10300.0,9.01,9.02,9.01,9.02,10300.0
2009-04-16 12:20:00,9.02,9.02,9.01,9.01,17300.0,9.02,9.02,9.01,9.01,17300.0
2009-04-16 12:25:00,9.01,9.03,9.01,9.02,84800.0,9.01,9.03,9.01,9.02,84800.0
2009-04-16 12:30:00,9.03,9.04,9.03,9.03,92700.0,9.03,9.04,9.03,9.03,92700.0
2009-04-16 12:35:00,9.03,9.04,9.02,9.02,200500.0,9.03,9.04,9.02,9.02,200500.0
2009-04-16 12:40:00,9.02,9.03,9.02,9.02,15000.0,9.02,9.03,9.02,9.02,15000.0
2009-04-16 12:45:00,9.03,9.04,9.02,9.03,81500.0,9.03,9.04,9.02,9.03,81500.0
2009-04-16 12:50:00,9.04,9.04,9.03,9.04,27800.0,9.04,9.04,9.03,9.04,27800.0
2009-04-16 12:55:00,9.03,9.04,9.03,9.03,40700.0,9.03,9.04,9.03,9.03,40700.0
2009-04-16 13:00:00,9.03,9.04,9.03,9.03,41400.0,9.03,9.04,9.03,9.03,41400.0
2009-04-16 13:05:00,9.04,9.04,9.0,9.01,140800.0,9.04,9.04,9.0,9.01,140800.0
2009-04-16 13:10:00,9.01,9.01,8.99,9.0,241500.0,9.01,9.01,8.99,9.0,241500.0
2009-04-16 13:15:00,9.0,9.01,8.96,8.98,358500.0,9.0,9.01,8.96,8.98,358500.0
2009-04-16 13:20:00,8.98,9.0,8.97,8.99,169600.0,8.98,9.0,8.97,8.99,169600.0
2009-04-16 13:25:00,8.99,9.0,8.99,9.0,9100.0,8.99,9.0,8.99,9.0,9100.0
2009-04-16 13:30:00,8.99,8.99,8.95,8.96,113200.0,8.99,8.99,8.95,8.96,113200.0
2009-04-16 13:35:00,8.95,8.96,8.94,8.95,67300.0,8.95,8.96,8.94,8.95,67300.0
2009-04-16 13:40:00,8.94,8.95,8.92,8.95,101700.0,8.94,8.95,8.92,8.95,101700.0
2009-04-16 13:45:00,8.95,8.97,8.95,8.97,65200.0,8.95,8.97,8.95,8.97,65200.0
2009-04-16 13:50:00,8.96,8.96,8.91,8.91,154400.0,8.96,8.96,8.91,8.91,154400.0
2009-04-16 13:55:00,8.91,8.93,8.9,8.92,193700.0,8.91,8.93,8.9,8.92,193700.0
2009-04-16 14:00:00,8.92,8.95,8.92,8.94,227600.0,8.92,8.95,8.92,8.94,227600.0
2009-04-16 14:05:00,8.93,8.98,8.93,8.94,221300.0,8.93,8.98,8.93,8.94,221300.0
2009-04-16 14:10:00,8.94,8.97,8.94,8.97,57700.0,8.94,8.97,8.94,8.97,57700.0
2009-04-16 14:15:00,8.97,8.97,8.95,8.95,62600.0,8.97,8.97,8.95,8.95,62600.0
2009-04-16 14:20:00,8.96,8.97,8.94,8.94,238200.0,8.96,8.97,8.94,8.94,238200.0
2009-04-16 14:25:00,8.94,8.97,8.94,8.97,100700.0,8.94,8.97,8.94,8.97,100700.0
2009-04-16 14:30:00,8.96,8.98,8.95,8.95,184900.0,8.96,8.98,8.95,8.95,184900.0
2009-04-16 14:35:00,8.95,8.99,8.95,8.98,159500.0,8.95,8.99,8.95,8.98,159500.0
2009-04-16 14:40:00,8.98,9.01,8.97,8.99,289400.0,8.98,9.01,8.97,8.99,289400.0
2009-04-16 14:45:00,8.99,9.01,8.96,8.96,229000.0,8.99,9.01,8.96,8.96,229000.0
2009-04-16 14:50:00,8.96,8.98,8.95,8.97,363700.0,8.96,8.98,8.95,8.97,363700.0
2009-04-16 14:55:00,8.97,8.97,8.96,8.96,62400.0,8.97,8.97,8.96,8.96,62400.0
2009-04-16 15:00:00,8.96,8.97,8.96,8.97,47900.0,8.96,8.97,8.96,8.97,47900.0
2009-04-16 15:05:00,8.96,9.03,8.96,9.02,194800.0,8.96,9.03,8.96,9.02,194800.0
2009-04-16 15:10:00,9.02,9.03,8.99,8.99,239500.0,9.02,9.03,8.99,8.99,239500.0
2009-04-16 15:15:00,8.99,8.99,8.97,8.99,203400.0,8.99,8.99,8.97,8.99,203400.0
2009-04-16 15:20:00,8.99,9.07,8.99,9.05,272300.0,8.99,9.07,8.99,9.05,272300.0
2009-04-16 15:25:00,9.04,9.05,9.0,9.03,263200.0,9.04,9.05,9.0,9.03,263200.0
2009-04-16 15:30:00,9.04,9.05,9.01,9.04,346300.0,9.04,9.05,9.01,9.04,346300.0
2009-04-16 15:35:00,9.04,9.08,9.04,9.08,291200.0,9.04,9.08,9.04,9.08,291200.0
2009-04-16 15:40:00,9.08,9.08,8.99,8.99,335400.0,9.08,9.08,8.99,8.99,335400.0
2009-04-16 15:45:00,9.0,9.06,8.99,9.05,267100.0,9.0,9.06,8.99,9.05,267100.0
2009-04-16 15:50:00,9.05,9.07,9.03,9.06,240300.0,9.05,9.07,9.03,9.06,240300.0
2009-04-16 15:55:00,9.06,9.07,9.03,9.04,382700.0,9.06,9.07,9.03,9.04,382700.0
2009-04-17 09:30:00,9.06,9.17,8.93,9.13,1739500.0,9.06,9.17,8.93,9.13,1739500.0
2009-04-17 09:35:00,9.14,9.14,9.05,9.11,35100.0,9.14,9.14,9.05,9.11,35100.0
2009-04-17 09:40:00,9.1,9.11,8.98,8.98,187700.0,9.1,9.11,8.98,8.98,187700.0
2009-04-17 09:45:00,8.98,9.05,8.98,9.04,153800.0,8.98,9.05,8.98,9.04,153800.0
2009-04-17 09:50:00,9.04,9.05,8.97,8.98,331100.0,9.04,9.05,8.97,8.98,331100.0
2009-04-17 09:55:00,8.98,9.0,8.94,8.98,192500.0,8.98,9.0,8.94,8.98,192500.0
2009-04-17 10:00:00,8.98,8.99,8.96,8.97,97800.0,8.98,8.99,8.96,8.97,97800.0
2009-04-17 10:05:00,8.96,9.0,8.93,8.94,499700.0,8.96,9.0,8.93,8.94,499700.0
2009-04-17 10:10:00,8.94,8.98,8.93,8.95,199200.0,8.94,8.98,8.93,8.95,199200.0
2009-04-17 10:15:00,8.95,8.98,8.93,8.97,162500.0,8.95,8.98,8.93,8.97,162500.0
2009-04-17 10:20:00,8.97,8.98,8.93,8.94,218500.0,8.97,8.98,8.93,8.94,218500.0
2009-04-17 10:25:00,8.94,8.94,8.9,8.9,98900.0,8.94,8.94,8.9,8.9,98900.0
2009-04-17 10:30:00,8.9,8.94,8.88,8.9,235500.0,8.9,8.94,8.88,8.9,235500.0
2009-04-17 10:35:00,8.9,8.92,8.87,8.89,557300.0,8.9,8.92,8.87,8.89,557300.0
2009-04-17 10:40:00,8.89,8.93,8.87,8.92,229100.0,8.89,8.93,8.87,8.92,229100.0
2009-04-17 10:45:00,8.92,8.93,8.89,8.9,113000.0,8.92,8.93,8.89,8.9,113000.0
2009-04-17 10:50:00,8.9,8.91,8.86,8.87,137000.0,8.9,8.91,8.86,8.87,137000.0
2009-04-17 10:55:00,8.87,8.9,8.85,8.88,144400.0,8.87,8.9,8.85,8.88,144400.0
2009-04-17 11:00:00,8.88,8.9,8.85,8.87,564600.0,8.88,8.9,8.85,8.87,564600.0
2009-04-17 11:05:00,8.87,8.87,8.82,8.86,145200.0,8.87,8.87,8.82,8.86,145200.0
2009-04-17 11:10:00,8.86,8.88,8.85,8.88,50800.0,8.86,8.88,8.85,8.88,50800.0
2009-04-17 11:15:00,8.88,8.89,8.86,8.88,93800.0,8.88,8.89,8.86,8.88,93800.0
2009-04-17 11:20:00,8.89,8.89,8.85,8.86,123100.0,8.89,8.89,8.85,8.86,123100.0
2009-04-17 11:25:00,8.87,8.9,8.86,8.89,78700.0,8.87,8.9,8.86,8.89,78700.0
2009-04-17 11:30:00,8.89,8.91,8.89,8.89,154900.0,8.89,8.91,8.89,8.89,154900.0
2009-04-17 11:35:00,8.9,8.9,8.88,8.89,146600.0,8.9,8.9,8.88,8.89,146600.0
2009-04-17 11:40:00,8.9,8.9,8.89,8.9,29600.0,8.9,8.9,8.89,8.9,29600.0
2009-04-17 11:45:00,8.9,8.9,8.89,8.9,100500.0,8.9,8.9,8.89,8.9,100500.0
2009-04-17 11:50:00,8.9,8.91,8.89,8.89,166000.0,8.9,8.91,8.89,8.89,166000.0
2009-04-17 11:55:00,8.9,8.9,8.86,8.86,141900.0,8.9,8.9,8.86,8.86,141900.0
2009-04-17 12:00:00,8.86,8.89,8.86,8.89,85000.0,8.86,8.89,8.86,8.89,85000.0
2009-04-17 12:05:00,8.89,8.93,8.88,8.93,100400.0,8.89,8.93,8.88,8.93,100400.0
2009-04-17 12:10:00,8.93,8.95,8.92,8.94,105900.0,8.93,8.95,8.92,8.94,105900.0
2009-04-17 12:15:00,8.94,8.95,8.9,8.92,142500.0,8.94,8.95,8.9,8.92,142500.0
2009-04-17 12:20:00,8.92,8.93,8.9,8.93,208000.0,8.92,8.93,8.9,8.93,208000.0
2009-04-17 12:25:00,8.93,8.93,8.92,8.93,48300.0,8.93,8.93,8.92,8.93,48300.0
2009-04-17 12:30:00,8.92,8.93,8.86,8.89,347100.0,8.92,8.93,8.86,8.89,347100.0
2009-04-17 12:35:00,8.9,8.9,8.86,8.89,127400.0,8.9,8.9,8.86,8.89,127400.0
2009-04-17 12:40:00,8.89,8.93,8.89,8.93,123500.0,8.89,8.93,8.89,8.93,123500.0
2009-04-17 12:45:00,8.92,8.95,8.92,8.93,97500.0,8.92,8.95,8.92,8.93,97500.0
2009-04-17 12:50:00,8.94,8.95,8.93,8.94,164500.0,8.94,8.95,8.93,8.94,164500.0
2009-04-17 12:55:00,8.93,8.96,8.93,8.95,122400.0,8.93,8.96,8.93,8.95,122400.0
2009-04-17 13:00:00,8.95,8.98,8.94,8.97,85500.0,8.95,8.98,8.94,8.97,85500.0
2009-04-17 13:05:00,8.98,8.98,8.96,8.97,109300.0,8.98,8.98,8.96,8.97,109300.0
2009-04-17 13:10:00,8.98,8.98,8.91,8.91,138200.0,8.98,8.98,8.91,8.91,138200.0
2009-04-17 13:15:00,8.91,8.93,8.88,8.92,118700.0,8.91,8.93,8.88,8.92,118700.0
2009-04-17 13:20:00,8.93,8.95,8.93,8.95,47700.0,8.93,8.95,8.93,8.95,47700.0
2009-04-17 13:25:00,8.95,8.97,8.94,8.97,75700.0,8.95,8.97,8.94,8.97,75700.0
2009-04-17 13:30:00,8.97,8.97,8.93,8.94,84700.0,8.97,8.97,8.93,8.94,84700.0
2009-04-17 13:35:00,8.94,8.97,8.93,8.95,316300.0,8.94,8.97,8.93,8.95,316300.0
2009-04-17 13:40:00,8.95,8.95,8.94,8.95,28200.0,8.95,8.95,8.94,8.95,28200.0
2009-04-17 13:45:00,8.95,8.96,8.95,8.95,67100.0,8.95,8.96,8.95,8.95,67100.0
2009-04-17 13:50:00,8.96,8.97,8.95,8.97,79900.0,8.96,8.97,8.95,8.97,79900.0
2009-04-17 13:55:00,8.97,8.99,8.96,8.98,122300.0,8.97,8.99,8.96,8.98,122300.0
2009-04-17 14:00:00,8.99,9.01,8.98,9.01,66200.0,8.99,9.01,8.98,9.01,66200.0
2009-04-17 14:05:00,9.01,9.02,8.97,8.98,209000.0,9.01,9.02,8.97,8.98,209000.0
2009-04-17 14:10:00,8.97,9.01,8.97,9.01,145300.0,8.97,9.01,8.97,9.01,145300.0
2009-04-17 14:15:00,9.01,9.05,8.99,9.05,102500.0,9.01,9.05,8.99,9.05,102500.0
2009-04-17 14:20:00,9.05,9.08,9.04,9.07,137000.0,9.05,9.08,9.04,9.07,137000.0
2009-04-17 14:25:00,9.07,9.08,9.07,9.08,62800.0,9.07,9.08,9.07,9.08,62800.0
2009-04-17 14:30:00,9.08,9.11,9.07,9.1,115800.0,9.08,9.11,9.07,9.1,115800.0
2009-04-17 14:35:00,9.11,9.13,9.1,9.13,176800.0,9.11,9.13,9.1,9.13,176800.0
2009-04-17 14:40:00,9.13,9.13,9.07,9.09,181200.0,9.13,9.13,9.07,9.09,181200.0
2009-04-17 14:45:00,9.09,9.1,9.03,9.03,680300.0,9.09,9.1,9.03,9.03,680300.0
2009-04-17 14:50:00,9.03,9.03,8.99,9.01,360000.0,9.03,9.03,8.99,9.01,360000.0
2009-04-17 14:55:00,9.01,9.02,8.99,8.99,114100.0,9.01,9.02,8.99,8.99,114100.0
2009-04-17 15:00:00,9.0,9.05,8.99,9.03,300600.0,9.0,9.05,8.99,9.03,300600.0
2009-04-17 15:05:00,9.04,9.06,9.01,9.05,137200.0,9.04,9.06,9.01,9.05,137200.0
2009-04-17 15:10:00,9.06,9.09,9.05,9.07,114600.0,9.06,9.09,9.05,9.07,114600.0
2009-04-17 15:15:00,9.09,9.1,9.08,9.09,103700.0,9.09,9.1,9.08,9.09,103700.0
2009-04-17 15:20:00,9.09,9.11,9.06,9.11,217500.0,9.09,9.11,9.06,9.11,217500.0
2009-04-17 15:25:00,9.1,9.12,9.08,9.12,167400.0,9.1,9.12,9.08,9.12,167400.0
2009-04-17 15:30:00,9.12,9.12,9.06,9.09,225700.0,9.12,9.12,9.06,9.09,225700.0
2009-04-17 15:35:00,9.09,9.1,9.08,9.1,95400.0,9.09,9.1,9.08,9.1,95400.0
2009-04-17 15:40:00,9.1,9.1,9.06,9.1,311900.0,9.1,9.1,9.06,9.1,311900.0
2009-04-17 15:45:00,9.1,9.1,9.05,9.07,267100.0,9.1,9.1,9.05,9.07,267100.0
2009-04-17 15:50:00,9.07,9.08,9.04,9.05,271100.0,9.07,9.08,9.04,9.05,271100.0
2009-04-17 15:55:00,9.05,9.05,9.0,9.01,707800.0,9.05,9.05,9.0,9.01,707800.0
2009-04-20 09:30:00,8.85,8.92,8.75,8.77,196900.0,8.85,8.92,8.75,8.77,196900.0
2009-04-20 09:35:00,8.77,8.96,8.76,8.95,133600.0,8.77,8.96,8.76,8.95,133600.0
2009-04-20 09:40:00,8.95,8.95,8.83,8.85,184600.0,8.95,8.95,8.83,8.85,184600.0
2009-04-20 09:45:00,8.86,8.9,8.86,8.89,77600.0,8.86,8.9,8.86,8.89,77600.0
2009-04-20 09:50:00,8.89,8.91,8.86,8.87,166300.0,8.89,8.91,8.86,8.87,166300.0
2009-04-20 09:55:00,8.86,8.9,8.84,8.89,88400.0,8.86,8.9,8.84,8.89,88400.0
2009-04-20 10:00:00,8.89,8.89,8.81,8.87,92800.0,8.89,8.89,8.81,8.87,92800.0
2009-04-20 10:05:00,8.87,8.89,8.86,8.86,233700.0,8.87,8.89,8.86,8.86,233700.0
2009-04-20 10:10:00,8.86,8.86,8.82,8.85,110100.0,8.86,8.86,8.82,8.85,110100.0
2009-04-20 10:15:00,8.85,8.86,8.79,8.84,93700.0,8.85,8.86,8.79,8.84,93700.0
2009-04-20 10:20:00,8.84,8.84,8.81,8.82,46800.0,8.84,8.84,8.81,8.82,46800.0
2009-04-20 10:25:00,8.81,8.87,8.81,8.86,557500.0,8.81,8.87,8.81,8.86,557500.0
2009-04-20 10:30:00,8.85,8.87,8.84,8.84,507700.0,8.85,8.87,8.84,8.84,507700.0
2009-04-20 10:35:00,8.84,8.86,8.84,8.84,322700.0,8.84,8.86,8.84,8.84,322700.0
2009-04-20 10:40:00,8.84,8.86,8.76,8.76,453000.0,8.84,8.86,8.76,8.76,453000.0
2009-04-20 10:45:00,8.75,8.76,8.67,8.71,289300.0,8.75,8.76,8.67,8.71,289300.0
2009-04-20 10:50:00,8.7,8.73,8.7,8.72,72000.0,8.7,8.73,8.7,8.72,72000.0
2009-04-20 10:55:00,8.71,8.72,8.68,8.69,108000.0,8.71,8.72,8.68,8.69,108000.0
2009-04-20 11:00:00,8.69,8.69,8.64,8.64,169400.0,8.69,8.69,8.64,8.64,169400.0
2009-04-20 11:05:00,8.64,8.72,8.63,8.69,146800.0,8.64,8.72,8.63,8.69,146800.0
2009-04-20 11:10:00,8.69,8.69,8.66,8.67,35500.0,8.69,8.69,8.66,8.67,35500.0
2009-04-20 11:15:00,8.66,8.7,8.66,8.7,178600.0,8.66,8.7,8.66,8.7,178600.0
2009-04-20 11:20:00,8.69,8.73,8.67,8.71,230800.0,8.69,8.73,8.67,8.71,230800.0
2009-04-20 11:25:00,8.71,8.71,8.66,8.68,126300.0,8.71,8.71,8.66,8.68,126300.0
2009-04-20 11:30:00,8.69,8.71,8.66,8.67,141100.0,8.69,8.71,8.66,8.67,141100.0
2009-04-20 11:35:00,8.67,8.74,8.67,8.74,73900.0,8.67,8.74,8.67,8.74,73900.0
2009-04-20 11:40:00,8.74,8.74,8.69,8.7,85400.0,8.74,8.74,8.69,8.7,85400.0
2009-04-20 11:45:00,8.7,8.78,8.68,8.75,381900.0,8.7,8.78,8.68,8.75,381900.0
2009-04-20 11:50:00,8.75,8.78,8.73,8.78,159700.0,8.75,8.78,8.73,8.78,159700.0
2009-04-20 11:55:00,8.78,8.78,8.69,8.69,91200.0,8.78,8.78,8.69,8.69,91200.0
2009-04-20 12:00:00,8.7,8.71,8.65,8.69,91900.0,8.7,8.71,8.65,8.69,91900.0
2009-04-20 12:05:00,8.68,8.74,8.68,8.74,50300.0,8.68,8.74,8.68,8.74,50300.0
2009-04-20 12:10:00,8.74,8.75,8.7,8.74,89900.0,8.74,8.75,8.7,8.74,89900.0
2009-04-20 12:15:00,8.76,8.77,8.73,8.74,64900.0,8.76,8.77,8.73,8.74,64900.0
2009-04-20 12:20:00,8.73,8.74,8.69,8.69,42200.0,8.73,8.74,8.69,8.69,42200.0
2009-04-20 12:25:00,8.69,8.71,8.68,8.71,38100.0,8.69,8.71,8.68,8.71,38100.0
2009-04-20 12:30:00,8.71,8.75,8.68,8.75,77500.0,8.71,8.75,8.68,8.75,77500.0
2009-04-20 12:35:00,8.75,8.76,8.72,8.72,59000.0,8.75,8.76,8.72,8.72,59000.0
2009-04-20 12:40:00,8.72,8.73,8.71,8.72,100700.0,8.72,8.73,8.71,8.72,100700.0
2009-04-20 12:45:00,8.72,8.72,8.71,8.72,52600.0,8.72,8.72,8.71,8.72,52600.0
2009-04-20 12:50:00,8.71,8.72,8.67,8.67,88100.0,8.71,8.72,8.67,8.67,88100.0
2009-04-20 12:55:00,8.68,8.7,8.67,8.7,75600.0,8.68,8.7,8.67,8.7,75600.0
2009-04-20 13:00:00,8.7,8.7,8.7,8.7,20700.0,8.7,8.7,8.7,8.7,20700.0
2009-04-20 13:05:00,8.7,8.7,8.65,8.65,76000.0,8.7,8.7,8.65,8.65,76000.0
2009-04-20 13:10:00,8.65,8.65,8.62,8.63,91800.0,8.65,8.65,8.62,8.63,91800.0
2009-04-20 13:15:00,8.63,8.64,8.6,8.63,75400.0,8.63,8.64,8.6,8.63,75400.0
2009-04-20 13:20:00,8.64,8.7,8.63,8.7,168800.0,8.64,8.7,8.63,8.7,168800.0
2009-04-20 13:25:00,8.69,8.71,8.69,8.71,31600.0,8.69,8.71,8.69,8.71,31600.0
2009-04-20 13:30:00,8.7,8.73,8.69,8.71,120400.0,8.7,8.73,8.69,8.71,120400.0
2009-04-20 13:35:00,8.71,8.71,8.69,8.71,64300.0,8.71,8.71,8.69,8.71,64300.0
2009-04-20 13:40:00,8.72,8.73,8.71,8.73,55400.0,8.72,8.73,8.71,8.73,55400.0
2009-04-20 13:45:00,8.73,8.73,8.72,8.73,67700.0,8.73,8.73,8.72,8.73,67700.0
2009-04-20 13:50:00,8.73,8.73,8.72,8.73,38900.0,8.73,8.73,8.72,8.73,38900.0
2009-04-20 13:55:00,8.73,8.73,8.72,8.73,18400.0,8.73,8.73,8.72,8.73,18400.0
2009-04-20 14:00:00,8.73,8.73,8.7,8.71,69900.0,8.73,8.73,8.7,8.71,69900.0
2009-04-20 14:05:00,8.7,8.71,8.7,8.71,12300.0,8.7,8.71,8.7,8.71,12300.0
2009-04-20 14:10:00,8.71,8.71,8.7,8.71,29400.0,8.71,8.71,8.7,8.71,29400.0
2009-04-20 14:15:00,8.7,8.71,8.7,8.71,16300.0,8.7,8.71,8.7,8.71,16300.0
2009-04-20 14:20:00,8.71,8.73,8.7,8.72,61800.0,8.71,8.73,8.7,8.72,61800.0
2009-04-20 14:25:00,8.72,8.75,8.71,8.75,169000.0,8.72,8.75,8.71,8.75,169000.0
2009-04-20 14:30:00,8.75,8.76,8.74,8.75,51700.0,8.75,8.76,8.74,8.75,51700.0
2009-04-20 14:35:00,8.76,8.76,8.72,8.74,158600.0,8.76,8.76,8.72,8.74,158600.0
2009-04-20 14:40:00,8.75,8.78,8.74,8.77,97400.0,8.75,8.78,8.74,8.77,97400.0
2009-04-20 14:45:00,8.78,8.78,8.77,8.78,58200.0,8.78,8.78,8.77,8.78,58200.0
2009-04-20 14:50:00,8.78,8.78,8.69,8.69,108400.0,8.78,8.78,8.69,8.69,108400.0
2009-04-20 14:55:00,8.69,8.71,8.69,8.7,35900.0,8.69,8.71,8.69,8.7,35900.0
2009-04-20 15:00:00,8.69,8.73,8.69,8.73,55500.0,8.69,8.73,8.69,8.73,55500.0
2009-04-20 15:05:00,8.73,8.75,8.72,8.75,62600.0,8.73,8.75,8.72,8.75,62600.0
2009-04-20 15:10:00,8.75,8.75,8.7,8.72,144800.0,8.75,8.75,8.7,8.72,144800.0
2009-04-20 15:15:00,8.72,8.72,8.66,8.69,166100.0,8.72,8.72,8.66,8.69,166100.0
2009-04-20 15:20:00,8.69,8.73,8.66,8.7,234000.0,8.69,8.73,8.66,8.7,234000.0
2009-04-20 15:25:00,8.7,8.73,8.67,8.72,95200.0,8.7,8.73,8.67,8.72,95200.0
2009-04-20 15:30:00,8.73,8.78,8.73,8.76,207000.0,8.73,8.78,8.73,8.76,207000.0
2009-04-20 15:35:00,8.76,8.77,8.7,8.7,133900.0,8.76,8.77,8.7,8.7,133900.0
2009-04-20 15:40:00,8.71,8.76,8.69,8.75,215600.0,8.71,8.76,8.69,8.75,215600.0
2009-04-20 15:45:00,8.75,8.81,8.74,8.78,373900.0,8.75,8.81,8.74,8.78,373900.0
2009-04-20 15:50:00,8.78,8.79,8.72,8.72,385600.0,8.78,8.79,8.72,8.72,385600.0
2009-04-20 15:55:00,8.72,8.74,8.68,8.7,647800.0,8.72,8.74,8.68,8.7,647800.0
2009-04-21 09:30:00,8.9,8.97,8.84,8.85,279600.0,8.9,8.97,8.84,8.85,279600.0
2009-04-21 09:35:00,8.86,8.86,8.61,8.65,365400.0,8.86,8.86,8.61,8.65,365400.0
2009-04-21 09:40:00,8.66,8.68,8.52,8.66,354600.0,8.66,8.68,8.52,8.66,354600.0
2009-04-21 09:45:00,8.66,8.75,8.65,8.71,523400.0,8.66,8.75,8.65,8.71,523400.0
2009-04-21 09:50:00,8.71,8.72,8.58,8.58,256300.0,8.71,8.72,8.58,8.58,256300.0
2009-04-21 09:55:00,8.58,8.6,8.48,8.52,278600.0,8.58,8.6,8.48,8.52,278600.0
2009-04-21 10:00:00,8.52,8.55,8.42,8.45,402000.0,8.52,8.55,8.42,8.45,402000.0
2009-04-21 10:05:00,8.45,8.45,8.39,8.42,178400.0,8.45,8.45,8.39,8.42,178400.0
2009-04-21 10:10:00,8.42,8.46,8.4,8.45,256100.0,8.42,8.46,8.4,8.45,256100.0
2009-04-21 10:15:00,8.45,8.48,8.42,8.48,220900.0,8.45,8.48,8.42,8.48,220900.0
2009-04-21 10:20:00,8.47,8.59,8.46,8.53,385700.0,8.47,8.59,8.46,8.53,385700.0
2009-04-21 10:25:00,8.53,8.59,8.52,8.56,432500.0,8.53,8.59,8.52,8.56,432500.0
2009-04-21 10:30:00,8.56,8.59,8.55,8.57,328900.0,8.56,8.59,8.55,8.57,328900.0
2009-04-21 10:35:00,8.57,8.59,8.54,8.54,549300.0,8.57,8.59,8.54,8.54,549300.0
2009-04-21 10:40:00,8.54,8.61,8.53,8.59,613500.0,8.54,8.61,8.53,8.59,613500.0
2009-04-21 10:45:00,8.58,8.61,8.58,8.59,279100.0,8.58,8.61,8.58,8.59,279100.0
2009-04-21 10:50:00,8.59,8.61,8.58,8.6,159500.0,8.59,8.61,8.58,8.6,159500.0
2009-04-21 10:55:00,8.6,8.61,8.56,8.57,252200.0,8.6,8.61,8.56,8.57,252200.0
2009-04-21 11:00:00,8.57,8.61,8.54,8.59,409100.0,8.57,8.61,8.54,8.59,409100.0
2009-04-21 11:05:00,8.58,8.64,8.56,8.6,243000.0,8.58,8.64,8.56,8.6,243000.0
2009-04-21 11:10:00,8.6,8.66,8.6,8.64,179400.0,8.6,8.66,8.6,8.64,179400.0
2009-04-21 11:15:00,8.64,8.67,8.6,8.6,429900.0,8.64,8.67,8.6,8.6,429900.0
2009-04-21 11:20:00,8.6,8.62,8.58,8.62,289700.0,8.6,8.62,8.58,8.62,289700.0
2009-04-21 11:25:00,8.62,8.63,8.55,8.55,176800.0,8.62,8.63,8.55,8.55,176800.0
2009-04-21 11:30:00,8.55,8.56,8.51,8.55,161700.0,8.55,8.56,8.51,8.55,161700.0
2009-04-21 11:35:00,8.56,8.56,8.55,8.55,78200.0,8.56,8.56,8.55,8.55,78200.0
2009-04-21 11:40:00,8.55,8.56,8.53,8.55,188400.0,8.55,8.56,8.53,8.55,188400.0
2009-04-21 11:45:00,8.55,8.56,8.54,8.56,94200.0,8.55,8.56,8.54,8.56,94200.0
2009-04-21 11:50:00,8.55,8.56,8.54,8.54,212200.0,8.55,8.56,8.54,8.54,212200.0
2009-04-21 11:55:00,8.54,8.55,8.47,8.54,427200.0,8.54,8.55,8.47,8.54,427200.0
2009-04-21 12:00:00,8.54,8.56,8.5,8.52,166100.0,8.54,8.56,8.5,8.52,166100.0
2009-04-21 12:05:00,8.52,8.53,8.48,8.48,401500.0,8.52,8.53,8.48,8.48,401500.0
2009-04-21 12:10:00,8.49,8.5,8.47,8.47,93900.0,8.49,8.5,8.47,8.47,93900.0
2009-04-21 12:15:00,8.47,8.52,8.47,8.52,92400.0,8.47,8.52,8.47,8.52,92400.0
2009-04-21 12:20:00,8.52,8.52,8.48,8.49,176700.0,8.52,8.52,8.48,8.49,176700.0
2009-04-21 12:25:00,8.49,8.5,8.46,8.48,127800.0,8.49,8.5,8.46,8.48,127800.0
2009-04-21 12:30:00,8.49,8.49,8.48,8.48,29100.0,8.49,8.49,8.48,8.48,29100.0
2009-04-21 12:35:00,8.49,8.49,8.47,8.48,108900.0,8.49,8.49,8.47,8.48,108900.0
2009-04-21 12:40:00,8.47,8.49,8.45,8.46,174200.0,8.47,8.49,8.45,8.46,174200.0
2009-04-21 12:45:00,8.46,8.47,8.45,8.46,97800.0,8.46,8.47,8.45,8.46,97800.0
2009-04-21 12:50:00,8.46,8.46,8.43,8.44,191700.0,8.46,8.46,8.43,8.44,191700.0
2009-04-21 12:55:00,8.43,8.44,8.39,8.4,342000.0,8.43,8.44,8.39,8.4,342000.0
2009-04-21 13:00:00,8.4,8.4,8.36,8.37,138200.0,8.4,8.4,8.36,8.37,138200.0
2009-04-21 13:05:00,8.37,8.44,8.37,8.39,242700.0,8.37,8.44,8.37,8.39,242700.0
2009-04-21 13:10:00,8.38,8.42,8.36,8.38,320000.0,8.38,8.42,8.36,8.38,320000.0
2009-04-21 13:15:00,8.38,8.41,8.35,8.36,219300.0,8.38,8.41,8.35,8.36,219300.0
2009-04-21 13:20:00,8.36,8.43,8.35,8.42,147100.0,8.36,8.43,8.35,8.42,147100.0
2009-04-21 13:25:00,8.42,8.46,8.42,8.45,230100.0,8.42,8.46,8.42,8.45,230100.0
2009-04-21 13:30:00,8.45,8.45,8.39,8.39,114500.0,8.45,8.45,8.39,8.39,114500.0
2009-04-21 13:35:00,8.39,8.44,8.39,8.44,215000.0,8.39,8.44,8.39,8.44,215000.0
2009-04-21 13:40:00,8.44,8.47,8.43,8.45,397900.0,8.44,8.47,8.43,8.45,397900.0
2009-04-21 13:45:00,8.44,8.45,8.41,8.41,277400.0,8.44,8.45,8.41,8.41,277400.0
2009-04-21 13:50:00,8.4,8.4,8.34,8.36,434400.0,8.4,8.4,8.34,8.36,434400.0
2009-04-21 13:55:00,8.36,8.38,8.33,8.36,374200.0,8.36,8.38,8.33,8.36,374200.0
2009-04-21 14:00:00,8.36,8.4,8.33,8.33,392700.0,8.36,8.4,8.33,8.33,392700.0
2009-04-21 14:05:00,8.32,8.33,8.27,8.27,265000.0,8.32,8.33,8.27,8.27,265000.0
2009-04-21 14:10:00,8.27,8.28,8.22,8.24,391200.0,8.27,8.28,8.22,8.24,391200.0
2009-04-21 14:15:00,8.23,8.3,8.23,8.3,323900.0,8.23,8.3,8.23,8.3,323900.0
2009-04-21 14:20:00,8.3,8.3,8.27,8.29,400200.0,8.3,8.3,8.27,8.29,400200.0
2009-04-21 14:25:00,8.28,8.28,8.24,8.27,287000.0,8.28,8.28,8.24,8.27,287000.0
2009-04-21 14:30:00,8.26,8.29,8.25,8.29,185100.0,8.26,8.29,8.25,8.29,185100.0
2009-04-21 14:35:00,8.29,8.3,8.25,8.26,153900.0,8.29,8.3,8.25,8.26,153900.0
2009-04-21 14:40:00,8.27,8.31,8.26,8.31,245100.0,8.27,8.31,8.26,8.31,245100.0
2009-04-21 14:45:00,8.3,8.35,8.29,8.35,574500.0,8.3,8.35,8.29,8.35,574500.0
2009-04-21 14:50:00,8.35,8.4,8.34,8.35,366000.0,8.35,8.4,8.34,8.35,366000.0
2009-04-21 14:55:00,8.36,8.38,8.35,8.37,245300.0,8.36,8.38,8.35,8.37,245300.0
2009-04-21 15:00:00,8.36,8.37,8.32,8.37,349000.0,8.36,8.37,8.32,8.37,349000.0
2009-04-21 15:05:00,8.37,8.44,8.35,8.4,459000.0,8.37,8.44,8.35,8.4,459000.0
2009-04-21 15:10:00,8.4,8.41,8.36,8.4,280200.0,8.4,8.41,8.36,8.4,280200.0
2009-04-21 15:15:00,8.4,8.52,8.4,8.52,444800.0,8.4,8.52,8.4,8.52,444800.0
2009-04-21 15:20:00,8.52,8.52,8.47,8.48,404700.0,8.52,8.52,8.47,8.48,404700.0
2009-04-21 15:25:00,8.48,8.49,8.43,8.47,238900.0,8.48,8.49,8.43,8.47,238900.0
2009-04-21 15:30:00,8.47,8.47,8.45,8.46,193400.0,8.47,8.47,8.45,8.46,193400.0
2009-04-21 15:35:00,8.47,8.47,8.43,8.46,440000.0,8.47,8.47,8.43,8.46,440000.0
2009-04-21 15:40:00,8.46,8.47,8.4,8.4,262500.0,8.46,8.47,8.4,8.4,262500.0
2009-04-21 15:45:00,8.4,8.45,8.4,8.45,514400.0,8.4,8.45,8.4,8.45,514400.0
2009-04-21 15:50:00,8.45,8.47,8.44,8.47,747600.0,8.45,8.47,8.44,8.47,747600.0
2009-04-21 15:55:00,8.47,8.48,8.43,8.44,627100.0,8.47,8.48,8.43,8.44,627100.0
2009-04-22 09:30:00,8.35,8.41,8.31,8.39,116200.0,8.35,8.41,8.31,8.39,116200.0
2009-04-22 09:35:00,8.4,8.48,8.37,8.45,198200.0,8.4,8.48,8.37,8.45,198200.0
2009-04-22 09:40:00,8.46,8.5,8.43,8.43,184300.0,8.46,8.5,8.43,8.43,184300.0
2009-04-22 09:45:00,8.43,8.44,8.4,8.4,52400.0,8.43,8.44,8.4,8.4,52400.0
2009-04-22 09:50:00,8.4,8.45,8.39,8.44,48900.0,8.4,8.45,8.39,8.44,48900.0
2009-04-22 09:55:00,8.45,8.51,8.44,8.49,144900.0,8.45,8.51,8.44,8.49,144900.0
2009-04-22 10:00:00,8.49,8.51,8.48,8.51,97800.0,8.49,8.51,8.48,8.51,97800.0
2009-04-22 10:05:00,8.5,8.54,8.5,8.54,298700.0,8.5,8.54,8.5,8.54,298700.0
2009-04-22 10:10:00,8.54,8.55,8.49,8.5,397000.0,8.54,8.55,8.49,8.5,397000.0
2009-04-22 10:15:00,8.5,8.51,8.47,8.5,211600.0,8.5,8.51,8.47,8.5,211600.0
2009-04-22 10:20:00,8.5,8.58,8.49,8.57,416800.0,8.5,8.58,8.49,8.57,416800.0
2009-04-22 10:25:00,8.58,8.61,8.57,8.57,146100.0,8.58,8.61,8.57,8.57,146100.0
2009-04-22 10:30:00,8.57,8.58,8.53,8.53,87600.0,8.57,8.58,8.53,8.53,87600.0
2009-04-22 10:35:00,8.53,8.54,8.53,8.53,19900.0,8.53,8.54,8.53,8.53,19900.0
2009-04-22 10:40:00,8.53,8.58,8.53,8.56,87400.0,8.53,8.58,8.53,8.56,87400.0
2009-04-22 10:45:00,8.55,8.58,8.54,8.58,44100.0,8.55,8.58,8.54,8.58,44100.0
2009-04-22 10:50:00,8.58,8.59,8.57,8.58,247100.0,8.58,8.59,8.57,8.58,247100.0
2009-04-22 10:55:00,8.58,8.61,8.58,8.6,260400.0,8.58,8.61,8.58,8.6,260400.0
2009-04-22 11:00:00,8.59,8.63,8.56,8.62,525300.0,8.59,8.63,8.56,8.62,525300.0
2009-04-22 11:05:00,8.61,8.64,8.6,8.63,79600.0,8.61,8.64,8.6,8.63,79600.0
2009-04-22 11:10:00,8.64,8.66,8.62,8.66,251800.0,8.64,8.66,8.62,8.66,251800.0
2009-04-22 11:15:00,8.66,8.67,8.64,8.66,227100.0,8.66,8.67,8.64,8.66,227100.0
2009-04-22 11:20:00,8.65,8.66,8.64,8.65,103600.0,8.65,8.66,8.64,8.65,103600.0
2009-04-22 11:25:00,8.65,8.68,8.64,8.67,351100.0,8.65,8.68,8.64,8.67,351100.0
2009-04-22 11:30:00,8.68,8.7,8.65,8.7,216800.0,8.68,8.7,8.65,8.7,216800.0
2009-04-22 11:35:00,8.7,8.73,8.69,8.71,686200.0,8.7,8.73,8.69,8.71,686200.0
2009-04-22 11:40:00,8.72,8.73,8.68,8.69,146500.0,8.72,8.73,8.68,8.69,146500.0
2009-04-22 11:45:00,8.69,8.71,8.68,8.7,369100.0,8.69,8.71,8.68,8.7,369100.0
2009-04-22 11:50:00,8.7,8.71,8.69,8.71,68700.0,8.7,8.71,8.69,8.71,68700.0
2009-04-22 11:55:00,8.71,8.74,8.7,8.73,66600.0,8.71,8.74,8.7,8.73,66600.0
2009-04-22 12:00:00,8.73,8.74,8.71,8.71,464900.0,8.73,8.74,8.71,8.71,464900.0
2009-04-22 12:05:00,8.71,8.75,8.7,8.74,140400.0,8.71,8.75,8.7,8.74,140400.0
2009-04-22 12:10:00,8.73,8.74,8.69,8.7,115900.0,8.73,8.74,8.69,8.7,115900.0
2009-04-22 12:15:00,8.7,8.7,8.68,8.69,45300.0,8.7,8.7,8.68,8.69,45300.0
2009-04-22 12:20:00,8.69,8.7,8.69,8.7,45600.0,8.69,8.7,8.69,8.7,45600.0
2009-04-22 12:25:00,8.69,8.71,8.69,8.7,123600.0,8.69,8.71,8.69,8.7,123600.0
2009-04-22 12:30:00,8.69,8.71,8.69,8.7,104000.0,8.69,8.71,8.69,8.7,104000.0
2009-04-22 12:35:00,8.7,8.72,8.69,8.72,80700.0,8.7,8.72,8.69,8.72,80700.0
2009-04-22 12:40:00,8.71,8.72,8.69,8.7,101100.0,8.71,8.72,8.69,8.7,101100.0
2009-04-22 12:45:00,8.69,8.7,8.68,8.69,73400.0,8.69,8.7,8.68,8.69,73400.0
2009-04-22 12:50:00,8.69,8.71,8.69,8.7,45400.0,8.69,8.71,8.69,8.7,45400.0
2009-04-22 12:55:00,8.71,8.72,8.7,8.71,42700.0,8.71,8.72,8.7,8.71,42700.0
2009-04-22 13:00:00,8.71,8.72,8.66,8.71,630200.0,8.71,8.72,8.66,8.71,630200.0
2009-04-22 13:05:00,8.71,8.71,8.69,8.69,137500.0,8.71,8.71,8.69,8.69,137500.0
2009-04-22 13:10:00,8.69,8.7,8.66,8.66,367300.0,8.69,8.7,8.66,8.66,367300.0
2009-04-22 13:15:00,8.66,8.67,8.64,8.64,210400.0,8.66,8.67,8.64,8.64,210400.0
2009-04-22 13:20:00,8.64,8.65,8.64,8.65,125200.0,8.64,8.65,8.64,8.65,125200.0
2009-04-22 13:25:00,8.64,8.68,8.64,8.67,190600.0,8.64,8.68,8.64,8.67,190600.0
2009-04-22 13:30:00,8.66,8.73,8.66,8.73,194300.0,8.66,8.73,8.66,8.73,194300.0
2009-04-22 13:35:00,8.72,8.73,8.69,8.7,93300.0,8.72,8.73,8.69,8.7,93300.0
2009-04-22 13:40:00,8.69,8.7,8.68,8.68,54300.0,8.69,8.7,8.68,8.68,54300.0
2009-04-22 13:45:00,8.68,8.69,8.68,8.69,43300.0,8.68,8.69,8.68,8.69,43300.0
2009-04-22 13:50:00,8.68,8.71,8.68,8.7,128300.0,8.68,8.71,8.68,8.7,128300.0
2009-04-22 13:55:00,8.7,8.71,8.68,8.68,56800.0,8.7,8.71,8.68,8.68,56800.0
2009-04-22 14:00:00,8.68,8.7,8.68,8.69,83300.0,8.68,8.7,8.68,8.69,83300.0
2009-04-22 14:05:00,8.69,8.73,8.69,8.71,165900.0,8.69,8.73,8.69,8.71,165900.0
2009-04-22 14:10:00,8.71,8.74,8.71,8.74,77900.0,8.71,8.74,8.71,8.74,77900.0
2009-04-22 14:15:00,8.74,8.75,8.73,8.74,103500.0,8.74,8.75,8.73,8.74,103500.0
2009-04-22 14:20:00,8.75,8.76,8.74,8.75,94600.0,8.75,8.76,8.74,8.75,94600.0
2009-04-22 14:25:00,8.75,8.77,8.74,8.75,81800.0,8.75,8.77,8.74,8.75,81800.0
2009-04-22 14:30:00,8.76,8.8,8.75,8.78,150900.0,8.76,8.8,8.75,8.78,150900.0
2009-04-22 14:35:00,8.78,8.81,8.78,8.79,194300.0,8.78,8.81,8.78,8.79,194300.0
2009-04-22 14:40:00,8.78,8.79,8.74,8.76,250100.0,8.78,8.79,8.74,8.76,250100.0
2009-04-22 14:45:00,8.76,8.76,8.72,8.73,233900.0,8.76,8.76,8.72,8.73,233900.0
2009-04-22 14:50:00,8.73,8.78,8.72,8.78,111200.0,8.73,8.78,8.72,8.78,111200.0
2009-04-22 14:55:00,8.78,8.78,8.74,8.75,176200.0,8.78,8.78,8.74,8.75,176200.0
2009-04-22 15:00:00,8.75,8.76,8.72,8.74,285800.0,8.75,8.76,8.72,8.74,285800.0
2009-04-22 15:05:00,8.75,8.76,8.74,8.75,192800.0,8.75,8.76,8.74,8.75,192800.0
2009-04-22 15:10:00,8.75,8.81,8.74,8.8,722400.0,8.75,8.81,8.74,8.8,722400.0
2009-04-22 15:15:00,8.8,8.81,8.71,8.72,248300.0,8.8,8.81,8.71,8.72,248300.0
2009-04-22 15:20:00,8.72,8.77,8.72,8.74,369700.0,8.72,8.77,8.72,8.74,369700.0
2009-04-22 15:25:00,8.74,8.76,8.72,8.74,186100.0,8.74,8.76,8.72,8.74,186100.0
2009-04-22 15:30:00,8.74,8.75,8.72,8.74,331100.0,8.74,8.75,8.72,8.74,331100.0
2009-04-22 15:35:00,8.74,8.74,8.66,8.7,448000.0,8.74,8.74,8.66,8.7,448000.0
2009-04-22 15:40:00,8.7,8.73,8.67,8.69,313600.0,8.7,8.73,8.67,8.69,313600.0
2009-04-22 15:45:00,8.69,8.71,8.62,8.66,365000.0,8.69,8.71,8.62,8.66,365000.0
2009-04-22 15:50:00,8.66,8.69,8.65,8.65,436100.0,8.66,8.69,8.65,8.65,436100.0
2009-04-22 15:55:00,8.65,8.67,8.63,8.65,748200.0,8.65,8.67,8.63,8.65,748200.0
2009-04-23 09:30:00,8.63,8.63,8.4,8.41,192300.0,8.63,8.63,8.4,8.41,192300.0
2009-04-23 09:35:00,8.4,8.43,8.38,8.41,264300.0,8.4,8.43,8.38,8.41,264300.0
2009-04-23 09:40:00,8.41,8.43,8.39,8.4,193200.0,8.41,8.43,8.39,8.4,193200.0
2009-04-23 09:45:00,8.4,8.41,8.34,8.34,242100.0,8.4,8.41,8.34,8.34,242100.0
2009-04-23 09:50:00,8.35,8.36,8.33,8.36,194300.0,8.35,8.36,8.33,8.36,194300.0
2009-04-23 09:55:00,8.35,8.37,8.26,8.26,508800.0,8.35,8.37,8.26,8.26,508800.0
2009-04-23 10:00:00,8.26,8.27,8.17,8.19,305600.0,8.26,8.27,8.17,8.19,305600.0
2009-04-23 10:05:00,8.19,8.2,8.16,8.19,421200.0,8.19,8.2,8.16,8.19,421200.0
2009-04-23 10:10:00,8.19,8.22,8.19,8.21,208700.0,8.19,8.22,8.19,8.21,208700.0
2009-04-23 10:15:00,8.2,8.21,8.2,8.2,71700.0,8.2,8.21,8.2,8.2,71700.0
2009-04-23 10:20:00,8.21,8.29,8.2,8.28,276500.0,8.21,8.29,8.2,8.28,276500.0
2009-04-23 10:25:00,8.28,8.29,8.27,8.29,141800.0,8.28,8.29,8.27,8.29,141800.0
2009-04-23 10:30:00,8.28,8.29,8.28,8.28,134300.0,8.28,8.29,8.28,8.28,134300.0
2009-04-23 10:35:00,8.28,8.33,8.28,8.32,289100.0,8.28,8.33,8.28,8.32,289100.0
2009-04-23 10:40:00,8.32,8.33,8.27,8.28,238300.0,8.32,8.33,8.27,8.28,238300.0
2009-04-23 10:45:00,8.27,8.28,8.23,8.23,170000.0,8.27,8.28,8.23,8.23,170000.0
2009-04-23 10:50:00,8.23,8.24,8.22,8.23,169400.0,8.23,8.24,8.22,8.23,169400.0
2009-04-23 10:55:00,8.22,8.23,8.21,8.21,157900.0,8.22,8.23,8.21,8.21,157900.0
2009-04-23 11:00:00,8.21,8.24,8.17,8.23,210300.0,8.21,8.24,8.17,8.23,210300.0
2009-04-23 11:05:00,8.21,8.24,8.18,8.19,170100.0,8.21,8.24,8.18,8.19,170100.0
2009-04-23 11:10:00,8.18,8.19,8.14,8.14,129400.0,8.18,8.19,8.14,8.14,129400.0
2009-04-23 11:15:00,8.15,8.17,8.14,8.17,147000.0,8.15,8.17,8.14,8.17,147000.0
2009-04-23 11:20:00,8.16,8.24,8.16,8.21,227800.0,8.16,8.24,8.16,8.21,227800.0
2009-04-23 11:25:00,8.21,8.22,8.2,8.21,63000.0,8.21,8.22,8.2,8.21,63000.0
2009-04-23 11:30:00,8.21,8.21,8.19,8.21,174600.0,8.21,8.21,8.19,8.21,174600.0
2009-04-23 11:35:00,8.21,8.24,8.21,8.22,136700.0,8.21,8.24,8.21,8.22,136700.0
2009-04-23 11:40:00,8.23,8.24,8.22,8.23,103800.0,8.23,8.24,8.22,8.23,103800.0
2009-04-23 11:45:00,8.24,8.24,8.21,8.22,83200.0,8.24,8.24,8.21,8.22,83200.0
2009-04-23 11:50:00,8.22,8.23,8.21,8.22,97900.0,8.22,8.23,8.21,8.22,97900.0
2009-04-23 11:55:00,8.21,8.22,8.19,8.2,133400.0,8.21,8.22,8.19,8.2,133400.0
2009-04-23 12:00:00,8.21,8.22,8.2,8.22,65500.0,8.21,8.22,8.2,8.22,65500.0
2009-04-23 12:05:00,8.21,8.27,8.21,8.27,155300.0,8.21,8.27,8.21,8.27,155300.0
2009-04-23 12:10:00,8.27,8.31,8.27,8.31,206800.0,8.27,8.31,8.27,8.31,206800.0
2009-04-23 12:15:00,8.31,8.35,8.31,8.31,100800.0,8.31,8.35,8.31,8.31,100800.0
2009-04-23 12:20:00,8.31,8.32,8.27,8.27,106200.0,8.31,8.32,8.27,8.27,106200.0
2009-04-23 12:25:00,8.27,8.28,8.25,8.25,50900.0,8.27,8.28,8.25,8.25,50900.0
2009-04-23 12:30:00,8.26,8.27,8.23,8.25,87900.0,8.26,8.27,8.23,8.25,87900.0
2009-04-23 12:35:00,8.25,8.27,8.24,8.27,45800.0,8.25,8.27,8.24,8.27,45800.0
2009-04-23 12:40:00,8.26,8.29,8.26,8.28,39300.0,8.26,8.29,8.26,8.28,39300.0
2009-04-23 12:45:00,8.28,8.28,8.25,8.25,57800.0,8.28,8.28,8.25,8.25,57800.0
2009-04-23 12:50:00,8.26,8.26,8.24,8.24,46200.0,8.26,8.26,8.24,8.24,46200.0
2009-04-23 12:55:00,8.24,8.27,8.23,8.25,93800.0,8.24,8.27,8.23,8.25,93800.0
2009-04-23 13:00:00,8.25,8.28,8.25,8.26,93000.0,8.25,8.28,8.25,8.26,93000.0
2009-04-23 13:05:00,8.26,8.27,8.26,8.26,34300.0,8.26,8.27,8.26,8.26,34300.0
2009-04-23 13:10:00,8.26,8.26,8.23,8.23,134000.0,8.26,8.26,8.23,8.23,134000.0
2009-04-23 13:15:00,8.23,8.27,8.23,8.25,101500.0,8.23,8.27,8.23,8.25,101500.0
2009-04-23 13:20:00,8.25,8.26,8.23,8.23,106400.0,8.25,8.26,8.23,8.23,106400.0
2009-04-23 13:25:00,8.24,8.28,8.23,8.27,107700.0,8.24,8.28,8.23,8.27,107700.0
2009-04-23 13:30:00,8.26,8.27,8.22,8.25,215900.0,8.26,8.27,8.22,8.25,215900.0
2009-04-23 13:35:00,8.26,8.36,8.24,8.24,211000.0,8.26,8.36,8.24,8.24,211000.0
2009-04-23 13:40:00,8.25,8.27,8.22,8.24,113000.0,8.25,8.27,8.22,8.24,113000.0
2009-04-23 13:45:00,8.24,8.25,8.23,8.25,89200.0,8.24,8.25,8.23,8.25,89200.0
2009-04-23 13:50:00,8.24,8.25,8.22,8.23,53700.0,8.24,8.25,8.22,8.23,53700.0
2009-04-23 13:55:00,8.23,8.25,8.23,8.24,50700.0,8.23,8.25,8.23,8.24,50700.0
2009-04-23 14:00:00,8.24,8.24,8.22,8.23,89600.0,8.24,8.24,8.22,8.23,89600.0
2009-04-23 14:05:00,8.23,8.24,8.23,8.24,56200.0,8.23,8.24,8.23,8.24,56200.0
2009-04-23 14:10:00,8.23,8.24,8.22,8.23,64400.0,8.23,8.24,8.22,8.23,64400.0
2009-04-23 14:15:00,8.22,8.26,8.22,8.26,90100.0,8.22,8.26,8.22,8.26,90100.0
2009-04-23 14:20:00,8.26,8.28,8.25,8.27,115200.0,8.26,8.28,8.25,8.27,115200.0
2009-04-23 14:25:00,8.27,8.29,8.27,8.28,151900.0,8.27,8.29,8.27,8.28,151900.0
2009-04-23 14:30:00,8.27,8.28,8.27,8.27,38500.0,8.27,8.28,8.27,8.27,38500.0
2009-04-23 14:35:00,8.28,8.33,8.26,8.33,186900.0,8.28,8.33,8.26,8.33,186900.0
2009-04-23 14:40:00,8.33,8.34,8.31,8.32,117400.0,8.33,8.34,8.31,8.32,117400.0
2009-04-23 14:45:00,8.32,8.33,8.32,8.32,77100.0,8.32,8.33,8.32,8.32,77100.0
2009-04-23 14:50:00,8.32,8.35,8.32,8.34,212200.0,8.32,8.35,8.32,8.34,212200.0
2009-04-23 14:55:00,8.34,8.35,8.29,8.3,273200.0,8.34,8.35,8.29,8.3,273200.0
2009-04-23 15:00:00,8.29,8.3,8.26,8.29,182500.0,8.29,8.3,8.26,8.29,182500.0
2009-04-23 15:05:00,8.3,8.3,8.28,8.29,137700.0,8.3,8.3,8.28,8.29,137700.0
2009-04-23 15:10:00,8.29,8.29,8.22,8.23,193100.0,8.29,8.29,8.22,8.23,193100.0
2009-04-23 15:15:00,8.23,8.24,8.2,8.21,126800.0,8.23,8.24,8.2,8.21,126800.0
2009-04-23 15:20:00,8.22,8.26,8.2,8.24,146800.0,8.22,8.26,8.2,8.24,146800.0
2009-04-23 15:25:00,8.24,8.25,8.22,8.22,124100.0,8.24,8.25,8.22,8.22,124100.0
2009-04-23 15:30:00,8.23,8.24,8.2,8.24,185900.0,8.23,8.24,8.2,8.24,185900.0
2009-04-23 15:35:00,8.24,8.24,8.21,8.23,190000.0,8.24,8.24,8.21,8.23,190000.0
2009-04-23 15:40:00,8.22,8.29,8.22,8.26,264200.0,8.22,8.29,8.22,8.26,264200.0
2009-04-23 15:45:00,8.27,8.3,8.24,8.26,258900.0,8.27,8.3,8.24,8.26,258900.0
2009-04-23 15:50:00,8.25,8.33,8.25,8.32,347400.0,8.25,8.33,8.25,8.32,347400.0
2009-04-23 15:55:00,8.32,8.33,8.29,8.3,586300.0,8.32,8.33,8.29,8.3,586300.0
2009-04-24 09:30:00,8.36,8.38,8.28,8.35,212700.0,8.36,8.38,8.28,8.35,212700.0
2009-04-24 09:35:00,8.35,8.39,8.34,8.38,115400.0,8.35,8.39,8.34,8.38,115400.0
2009-04-24 09:40:00,8.39,8.45,8.38,8.45,312400.0,8.39,8.45,8.38,8.45,312400.0
2009-04-24 09:45:00,8.45,8.51,8.44,8.5,275500.0,8.45,8.51,8.44,8.5,275500.0
2009-04-24 09:50:00,8.5,8.52,8.49,8.51,664600.0,8.5,8.52,8.49,8.51,664600.0
2009-04-24 09:55:00,8.5,8.54,8.5,8.54,174300.0,8.5,8.54,8.5,8.54,174300.0
2009-04-24 10:00:00,8.53,8.57,8.52,8.52,524700.0,8.53,8.57,8.52,8.52,524700.0
2009-04-24 10:05:00,8.52,8.54,8.51,8.52,294200.0,8.52,8.54,8.51,8.52,294200.0
2009-04-24 10:10:00,8.52,8.53,8.49,8.49,279900.0,8.52,8.53,8.49,8.49,279900.0
2009-04-24 10:15:00,8.49,8.51,8.49,8.51,159100.0,8.49,8.51,8.49,8.51,159100.0
2009-04-24 10:20:00,8.51,8.51,8.46,8.47,78700.0,8.51,8.51,8.46,8.47,78700.0
2009-04-24 10:25:00,8.47,8.47,8.45,8.46,137500.0,8.47,8.47,8.45,8.46,137500.0
2009-04-24 10:30:00,8.45,8.51,8.44,8.51,189300.0,8.45,8.51,8.44,8.51,189300.0
2009-04-24 10:35:00,8.52,8.53,8.5,8.53,301400.0,8.52,8.53,8.5,8.53,301400.0
2009-04-24 10:40:00,8.53,8.56,8.53,8.54,177200.0,8.53,8.56,8.53,8.54,177200.0
2009-04-24 10:45:00,8.53,8.57,8.52,8.57,131300.0,8.53,8.57,8.52,8.57,131300.0
2009-04-24 10:50:00,8.57,8.59,8.56,8.57,67600.0,8.57,8.59,8.56,8.57,67600.0
2009-04-24 10:55:00,8.57,8.61,8.57,8.59,168400.0,8.57,8.61,8.57,8.59,168400.0
2009-04-24 11:00:00,8.58,8.59,8.56,8.57,137700.0,8.58,8.59,8.56,8.57,137700.0
2009-04-24 11:05:00,8.56,8.57,8.54,8.55,38900.0,8.56,8.57,8.54,8.55,38900.0
2009-04-24 11:10:00,8.55,8.56,8.52,8.54,153000.0,8.55,8.56,8.52,8.54,153000.0
2009-04-24 11:15:00,8.54,8.59,8.52,8.54,322300.0,8.54,8.59,8.52,8.54,322300.0
2009-04-24 11:20:00,8.55,8.55,8.51,8.54,272500.0,8.55,8.55,8.51,8.54,272500.0
2009-04-24 11:25:00,8.53,8.58,8.52,8.57,88400.0,8.53,8.58,8.52,8.57,88400.0
2009-04-24 11:30:00,8.58,8.6,8.57,8.57,192200.0,8.58,8.6,8.57,8.57,192200.0
2009-04-24 11:35:00,8.57,8.59,8.56,8.59,52900.0,8.57,8.59,8.56,8.59,52900.0
2009-04-24 11:40:00,8.58,8.59,8.55,8.55,77700.0,8.58,8.59,8.55,8.55,77700.0
2009-04-24 11:45:00,8.56,8.56,8.54,8.54,148800.0,8.56,8.56,8.54,8.54,148800.0
2009-04-24 11:50:00,8.54,8.55,8.48,8.48,227100.0,8.54,8.55,8.48,8.48,227100.0
2009-04-24 11:55:00,8.48,8.49,8.45,8.46,123600.0,8.48,8.49,8.45,8.46,123600.0
2009-04-24 12:00:00,8.45,8.46,8.41,8.43,219800.0,8.45,8.46,8.41,8.43,219800.0
2009-04-24 12:05:00,8.42,8.45,8.41,8.42,189100.0,8.42,8.45,8.41,8.42,189100.0
2009-04-24 12:10:00,8.41,8.44,8.41,8.43,78500.0,8.41,8.44,8.41,8.43,78500.0
2009-04-24 12:15:00,8.43,8.43,8.41,8.42,65500.0,8.43,8.43,8.41,8.42,65500.0
2009-04-24 12:20:00,8.41,8.42,8.39,8.39,119900.0,8.41,8.42,8.39,8.39,119900.0
2009-04-24 12:25:00,8.4,8.4,8.38,8.38,73700.0,8.4,8.4,8.38,8.38,73700.0
2009-04-24 12:30:00,8.38,8.39,8.37,8.37,110700.0,8.38,8.39,8.37,8.37,110700.0
2009-04-24 12:35:00,8.37,8.42,8.37,8.42,229400.0,8.37,8.42,8.37,8.42,229400.0
2009-04-24 12:40:00,8.42,8.43,8.41,8.41,104600.0,8.42,8.43,8.41,8.41,104600.0
2009-04-24 12:45:00,8.42,8.42,8.39,8.4,111600.0,8.42,8.42,8.39,8.4,111600.0
2009-04-24 12:50:00,8.4,8.42,8.38,8.4,84500.0,8.4,8.42,8.38,8.4,84500.0
2009-04-24 12:55:00,8.4,8.41,8.36,8.37,117500.0,8.4,8.41,8.36,8.37,117500.0
2009-04-24 13:00:00,8.37,8.38,8.36,8.37,59100.0,8.37,8.38,8.36,8.37,59100.0
2009-04-24 13:05:00,8.38,8.38,8.36,8.36,75100.0,8.38,8.38,8.36,8.36,75100.0
2009-04-24 13:10:00,8.37,8.37,8.36,8.37,116400.0,8.37,8.37,8.36,8.37,116400.0
2009-04-24 13:15:00,8.36,8.37,8.35,8.37,25700.0,8.36,8.37,8.35,8.37,25700.0
2009-04-24 13:20:00,8.36,8.38,8.36,8.38,141700.0,8.36,8.38,8.36,8.38,141700.0
2009-04-24 13:25:00,8.37,8.38,8.35,8.36,48600.0,8.37,8.38,8.35,8.36,48600.0
2009-04-24 13:30:00,8.36,8.36,8.34,8.35,97300.0,8.36,8.36,8.34,8.35,97300.0
2009-04-24 13:35:00,8.35,8.35,8.33,8.33,86500.0,8.35,8.35,8.33,8.33,86500.0
2009-04-24 13:40:00,8.33,8.34,8.33,8.33,64600.0,8.33,8.34,8.33,8.33,64600.0
2009-04-24 13:45:00,8.34,8.34,8.33,8.34,19900.0,8.34,8.34,8.33,8.34,19900.0
2009-04-24 13:50:00,8.34,8.34,8.33,8.33,20200.0,8.34,8.34,8.33,8.33,20200.0
2009-04-24 13:55:00,8.34,8.34,8.33,8.34,37000.0,8.34,8.34,8.33,8.34,37000.0
2009-04-24 14:00:00,8.34,8.45,8.31,8.35,394700.0,8.34,8.45,8.31,8.35,394700.0
2009-04-24 14:05:00,8.36,8.36,8.31,8.33,223800.0,8.36,8.36,8.31,8.33,223800.0
2009-04-24 14:10:00,8.33,8.34,8.29,8.3,168200.0,8.33,8.34,8.29,8.3,168200.0
2009-04-24 14:15:00,8.3,8.31,8.29,8.3,225200.0,8.3,8.31,8.29,8.3,225200.0
2009-04-24 14:20:00,8.29,8.32,8.29,8.31,112000.0,8.29,8.32,8.29,8.31,112000.0
2009-04-24 14:25:00,8.32,8.35,8.3,8.35,56900.0,8.32,8.35,8.3,8.35,56900.0
2009-04-24 14:30:00,8.35,8.37,8.35,8.35,158100.0,8.35,8.37,8.35,8.35,158100.0
2009-04-24 14:35:00,8.36,8.38,8.34,8.35,233000.0,8.36,8.38,8.34,8.35,233000.0
2009-04-24 14:40:00,8.34,8.36,8.33,8.36,170900.0,8.34,8.36,8.33,8.36,170900.0
2009-04-24 14:45:00,8.36,8.41,8.35,8.4,184600.0,8.36,8.41,8.35,8.4,184600.0
2009-04-24 14:50:00,8.41,8.42,8.41,8.41,87000.0,8.41,8.42,8.41,8.41,87000.0
2009-04-24 14:55:00,8.42,8.42,8.41,8.42,87800.0,8.42,8.42,8.41,8.42,87800.0
2009-04-24 15:00:00,8.42,8.45,8.41,8.42,132100.0,8.42,8.45,8.41,8.42,132100.0
2009-04-24 15:05:00,8.43,8.43,8.42,8.42,88200.0,8.43,8.43,8.42,8.42,88200.0
2009-04-24 15:10:00,8.42,8.43,8.4,8.4,76700.0,8.42,8.43,8.4,8.4,76700.0
2009-04-24 15:15:00,8.41,8.41,8.36,8.36,250700.0,8.41,8.41,8.36,8.36,250700.0
2009-04-24 15:20:00,8.36,8.4,8.36,8.39,141300.0,8.36,8.4,8.36,8.39,141300.0
2009-04-24 15:25:00,8.4,8.4,8.38,8.39,72300.0,8.4,8.4,8.38,8.39,72300.0
2009-04-24 15:30:00,8.39,8.4,8.38,8.4,132900.0,8.39,8.4,8.38,8.4,132900.0
2009-04-24 15:35:00,8.39,8.42,8.39,8.42,139400.0,8.39,8.42,8.39,8.42,139400.0
2009-04-24 15:40:00,8.42,8.43,8.4,8.43,227800.0,8.42,8.43,8.4,8.43,227800.0
2009-04-24 15:45:00,8.43,8.44,8.4,8.4,273300.0,8.43,8.44,8.4,8.4,273300.0
2009-04-24 15:50:00,8.41,8.44,8.37,8.39,479900.0,8.41,8.44,8.37,8.39,479900.0
2009-04-24 15:55:00,8.39,8.39,8.31,8.37,602800.0,8.39,8.39,8.31,8.37,602800.0
2009-04-27 09:30:00,8.34,8.42,8.28,8.39,99700.0,8.34,8.42,8.28,8.39,99700.0
2009-04-27 09:35:00,8.4,8.48,8.36,8.41,185300.0,8.4,8.48,8.36,8.41,185300.0
2009-04-27 09:40:00,8.41,8.45,8.38,8.42,112800.0,8.41,8.45,8.38,8.42,112800.0
2009-04-27 09:45:00,8.41,8.42,8.4,8.41,92600.0,8.41,8.42,8.4,8.41,92600.0
2009-04-27 09:50:00,8.41,8.41,8.37,8.38,104200.0,8.41,8.41,8.37,8.38,104200.0
2009-04-27 09:55:00,8.37,8.38,8.35,8.37,117500.0,8.37,8.38,8.35,8.37,117500.0
2009-04-27 10:00:00,8.37,8.38,8.3,8.32,155400.0,8.37,8.38,8.3,8.32,155400.0
2009-04-27 10:05:00,8.32,8.33,8.29,8.29,74800.0,8.32,8.33,8.29,8.29,74800.0
2009-04-27 10:10:00,8.29,8.29,8.23,8.25,185600.0,8.29,8.29,8.23,8.25,185600.0
2009-04-27 10:15:00,8.25,8.3,8.23,8.29,114500.0,8.25,8.3,8.23,8.29,114500.0
2009-04-27 10:20:00,8.29,8.33,8.28,8.29,47900.0,8.29,8.33,8.28,8.29,47900.0
2009-04-27 10:25:00,8.3,8.3,8.28,8.29,13200.0,8.3,8.3,8.28,8.29,13200.0
2009-04-27 10:30:00,8.29,8.29,8.27,8.28,40400.0,8.29,8.29,8.27,8.28,40400.0
2009-04-27 10:35:00,8.28,8.3,8.26,8.3,117800.0,8.28,8.3,8.26,8.3,117800.0
2009-04-27 10:40:00,8.3,8.38,8.29,8.37,151300.0,8.3,8.38,8.29,8.37,151300.0
2009-04-27 10:45:00,8.38,8.38,8.37,8.38,24400.0,8.38,8.38,8.37,8.38,24400.0
2009-04-27 10:50:00,8.38,8.38,8.37,8.38,57200.0,8.38,8.38,8.37,8.38,57200.0
2009-04-27 10:55:00,8.38,8.38,8.37,8.38,28800.0,8.38,8.38,8.37,8.38,28800.0
2009-04-27 11:00:00,8.38,8.41,8.37,8.38,263000.0,8.38,8.41,8.37,8.38,263000.0
2009-04-27 11:05:00,8.39,8.4,8.37,8.4,87800.0,8.39,8.4,8.37,8.4,87800.0
2009-04-27 11:10:00,8.39,8.4,8.37,8.38,122700.0,8.39,8.4,8.37,8.38,122700.0
2009-04-27 11:15:00,8.38,8.38,8.37,8.38,9900.0,8.38,8.38,8.37,8.38,9900.0
2009-04-27 11:20:00,8.38,8.38,8.37,8.37,156000.0,8.38,8.38,8.37,8.37,156000.0
2009-04-27 11:25:00,8.37,8.39,8.37,8.39,44300.0,8.37,8.39,8.37,8.39,44300.0
2009-04-27 11:30:00,8.39,8.4,8.38,8.39,78700.0,8.39,8.4,8.38,8.39,78700.0
2009-04-27 11:35:00,8.39,8.45,8.39,8.43,319700.0,8.39,8.45,8.39,8.43,319700.0
2009-04-27 11:40:00,8.44,8.45,8.41,8.45,171300.0,8.44,8.45,8.41,8.45,171300.0
2009-04-27 11:45:00,8.45,8.45,8.44,8.45,52200.0,8.45,8.45,8.44,8.45,52200.0
2009-04-27 11:50:00,8.45,8.45,8.44,8.45,36300.0,8.45,8.45,8.44,8.45,36300.0
2009-04-27 11:55:00,8.45,8.45,8.44,8.45,34500.0,8.45,8.45,8.44,8.45,34500.0
2009-04-27 12:00:00,8.45,8.46,8.44,8.46,48500.0,8.45,8.46,8.44,8.46,48500.0
2009-04-27 12:05:00,8.46,8.5,8.46,8.5,101000.0,8.46,8.5,8.46,8.5,101000.0
2009-04-27 12:10:00,8.5,8.5,8.47,8.5,145100.0,8.5,8.5,8.47,8.5,145100.0
2009-04-27 12:15:00,8.5,8.5,8.45,8.45,53700.0,8.5,8.5,8.45,8.45,53700.0
2009-04-27 12:20:00,8.46,8.46,8.44,8.45,76300.0,8.46,8.46,8.44,8.45,76300.0
2009-04-27 12:25:00,8.45,8.45,8.44,8.45,63600.0,8.45,8.45,8.44,8.45,63600.0
2009-04-27 12:30:00,8.45,8.45,8.44,8.44,104900.0,8.45,8.45,8.44,8.44,104900.0
2009-04-27 12:35:00,8.45,8.45,8.39,8.41,222400.0,8.45,8.45,8.39,8.41,222400.0
2009-04-27 12:40:00,8.4,8.41,8.36,8.36,137400.0,8.4,8.41,8.36,8.36,137400.0
2009-04-27 12:45:00,8.36,8.37,8.3,8.31,300300.0,8.36,8.37,8.3,8.31,300300.0
2009-04-27 12:50:00,8.31,8.32,8.29,8.29,187600.0,8.31,8.32,8.29,8.29,187600.0
2009-04-27 12:55:00,8.29,8.32,8.28,8.32,77800.0,8.29,8.32,8.28,8.32,77800.0
2009-04-27 13:00:00,8.32,8.32,8.31,8.31,42900.0,8.32,8.32,8.31,8.31,42900.0
2009-04-27 13:05:00,8.31,8.31,8.28,8.3,139900.0,8.31,8.31,8.28,8.3,139900.0
2009-04-27 13:10:00,8.3,8.31,8.26,8.26,203500.0,8.3,8.31,8.26,8.26,203500.0
2009-04-27 13:15:00,8.27,8.27,8.23,8.24,114000.0,8.27,8.27,8.23,8.24,114000.0
2009-04-27 13:20:00,8.23,8.24,8.21,8.23,118700.0,8.23,8.24,8.21,8.23,118700.0
2009-04-27 13:25:00,8.23,8.23,8.21,8.22,72300.0,8.23,8.23,8.21,8.22,72300.0
2009-04-27 13:30:00,8.21,8.22,8.17,8.19,677100.0,8.21,8.22,8.17,8.19,677100.0
2009-04-27 13:35:00,8.18,8.19,8.17,8.19,139000.0,8.18,8.19,8.17,8.19,139000.0
2009-04-27 13:40:00,8.19,8.22,8.18,8.22,194300.0,8.19,8.22,8.18,8.22,194300.0
2009-04-27 13:45:00,8.22,8.25,8.17,8.17,472300.0,8.22,8.25,8.17,8.17,472300.0
2009-04-27 13:50:00,8.17,8.21,8.16,8.21,343900.0,8.17,8.21,8.16,8.21,343900.0
2009-04-27 13:55:00,8.21,8.22,8.18,8.21,140200.0,8.21,8.22,8.18,8.21,140200.0
2009-04-27 14:00:00,8.2,8.21,8.2,8.2,23900.0,8.2,8.21,8.2,8.2,23900.0
2009-04-27 14:05:00,8.2,8.21,8.2,8.2,22200.0,8.2,8.21,8.2,8.2,22200.0
2009-04-27 14:10:00,8.21,8.21,8.2,8.21,29700.0,8.21,8.21,8.2,8.21,29700.0
2009-04-27 14:15:00,8.21,8.21,8.2,8.2,32400.0,8.21,8.21,8.2,8.2,32400.0
2009-04-27 14:20:00,8.2,8.21,8.2,8.21,19800.0,8.2,8.21,8.2,8.21,19800.0
2009-04-27 14:25:00,8.21,8.23,8.2,8.22,170500.0,8.21,8.23,8.2,8.22,170500.0
2009-04-27 14:30:00,8.23,8.23,8.22,8.23,84800.0,8.23,8.23,8.22,8.23,84800.0
2009-04-27 14:35:00,8.23,8.24,8.22,8.23,98100.0,8.23,8.24,8.22,8.23,98100.0
2009-04-27 14:40:00,8.24,8.24,8.23,8.24,42100.0,8.24,8.24,8.23,8.24,42100.0
2009-04-27 14:45:00,8.24,8.24,8.2,8.2,247100.0,8.24,8.24,8.2,8.2,247100.0
2009-04-27 14:50:00,8.2,8.22,8.2,8.21,226100.0,8.2,8.22,8.2,8.21,226100.0
2009-04-27 14:55:00,8.2,8.25,8.2,8.24,69900.0,8.2,8.25,8.2,8.24,69900.0
2009-04-27 15:00:00,8.24,8.25,8.19,8.21,361400.0,8.24,8.25,8.19,8.21,361400.0
2009-04-27 15:05:00,8.22,8.22,8.19,8.2,178300.0,8.22,8.22,8.19,8.2,178300.0
2009-04-27 15:10:00,8.21,8.21,8.19,8.19,175400.0,8.21,8.21,8.19,8.19,175400.0
2009-04-27 15:15:00,8.2,8.25,8.19,8.25,141700.0,8.2,8.25,8.19,8.25,141700.0
2009-04-27 15:20:00,8.25,8.27,8.23,8.23,186800.0,8.25,8.27,8.23,8.23,186800.0
2009-04-27 15:25:00,8.23,8.24,8.22,8.23,88100.0,8.23,8.24,8.22,8.23,88100.0
2009-04-27 15:30:00,8.23,8.23,8.22,8.23,55600.0,8.23,8.23,8.22,8.23,55600.0
2009-04-27 15:35:00,8.23,8.23,8.2,8.2,210600.0,8.23,8.23,8.2,8.2,210600.0
2009-04-27 15:40:00,8.21,8.25,8.2,8.24,269400.0,8.21,8.25,8.2,8.24,269400.0
2009-04-27 15:45:00,8.24,8.25,8.21,8.24,225700.0,8.24,8.25,8.21,8.24,225700.0
2009-04-27 15:50:00,8.24,8.24,8.21,8.22,255400.0,8.24,8.24,8.21,8.22,255400.0
2009-04-27 15:55:00,8.22,8.22,8.2,8.21,506600.0,8.22,8.22,8.2,8.21,506600.0
2009-04-28 09:30:00,8.21,8.21,8.08,8.09,230200.0,8.21,8.21,8.08,8.09,230200.0
2009-04-28 09:35:00,8.08,8.09,7.99,8.0,348100.0,8.08,8.09,7.99,8.0,348100.0
2009-04-28 09:40:00,8.0,8.09,7.99,8.04,205500.0,8.0,8.09,7.99,8.04,205500.0
2009-04-28 09:45:00,8.05,8.09,8.0,8.07,124100.0,8.05,8.09,8.0,8.07,124100.0
2009-04-28 09:50:00,8.07,8.09,8.05,8.08,296000.0,8.07,8.09,8.05,8.08,296000.0
2009-04-28 09:55:00,8.08,8.09,8.06,8.08,175800.0,8.08,8.09,8.06,8.08,175800.0
2009-04-28 10:00:00,8.09,8.17,8.08,8.15,422400.0,8.09,8.17,8.08,8.15,422400.0
2009-04-28 10:05:00,8.14,8.15,8.11,8.13,259300.0,8.14,8.15,8.11,8.13,259300.0
2009-04-28 10:10:00,8.13,8.13,8.09,8.12,125200.0,8.13,8.13,8.09,8.12,125200.0
2009-04-28 10:15:00,8.12,8.17,8.12,8.17,106300.0,8.12,8.17,8.12,8.17,106300.0
2009-04-28 10:20:00,8.17,8.19,8.16,8.16,80600.0,8.17,8.19,8.16,8.16,80600.0
2009-04-28 10:25:00,8.16,8.19,8.15,8.18,94900.0,8.16,8.19,8.15,8.18,94900.0
2009-04-28 10:30:00,8.19,8.2,8.13,8.14,132700.0,8.19,8.2,8.13,8.14,132700.0
2009-04-28 10:35:00,8.15,8.17,8.13,8.17,102600.0,8.15,8.17,8.13,8.17,102600.0
2009-04-28 10:40:00,8.17,8.2,8.16,8.2,78900.0,8.17,8.2,8.16,8.2,78900.0
2009-04-28 10:45:00,8.2,8.2,8.19,8.2,43700.0,8.2,8.2,8.19,8.2,43700.0
2009-04-28 10:50:00,8.2,8.2,8.15,8.16,317400.0,8.2,8.2,8.15,8.16,317400.0
2009-04-28 10:55:00,8.16,8.17,8.13,8.14,98300.0,8.16,8.17,8.13,8.14,98300.0
2009-04-28 11:00:00,8.14,8.14,8.1,8.11,114900.0,8.14,8.14,8.1,8.11,114900.0
2009-04-28 11:05:00,8.11,8.12,8.04,8.07,456900.0,8.11,8.12,8.04,8.07,456900.0
2009-04-28 11:10:00,8.07,8.08,8.04,8.05,169500.0,8.07,8.08,8.04,8.05,169500.0
2009-04-28 11:15:00,8.04,8.07,8.04,8.05,178300.0,8.04,8.07,8.04,8.05,178300.0
2009-04-28 11:20:00,8.05,8.06,8.02,8.03,125500.0,8.05,8.06,8.02,8.03,125500.0
2009-04-28 11:25:00,8.02,8.03,8.0,8.01,115900.0,8.02,8.03,8.0,8.01,115900.0
2009-04-28 11:30:00,8.01,8.03,7.97,8.03,312500.0,8.01,8.03,7.97,8.03,312500.0
2009-04-28 11:35:00,8.03,8.06,8.02,8.03,108200.0,8.03,8.06,8.02,8.03,108200.0
2009-04-28 11:40:00,8.03,8.03,8.02,8.03,27300.0,8.03,8.03,8.02,8.03,27300.0
2009-04-28 11:45:00,8.03,8.03,7.99,8.0,170700.0,8.03,8.03,7.99,8.0,170700.0
2009-04-28 11:50:00,8.0,8.01,7.99,8.0,234500.0,8.0,8.01,7.99,8.0,234500.0
2009-04-28 11:55:00,7.99,8.0,7.99,8.0,58600.0,7.99,8.0,7.99,8.0,58600.0
2009-04-28 12:00:00,8.0,8.0,7.97,7.98,105700.0,8.0,8.0,7.97,7.98,105700.0
2009-04-28 12:05:00,7.98,7.99,7.97,7.99,57200.0,7.98,7.99,7.97,7.99,57200.0
2009-04-28 12:10:00,7.98,8.0,7.98,7.99,82500.0,7.98,8.0,7.98,7.99,82500.0
2009-04-28 12:15:00,7.99,8.0,7.99,8.0,7100.0,7.99,8.0,7.99,8.0,7100.0
2009-04-28 12:20:00,8.0,8.02,7.99,8.02,51700.0,8.0,8.02,7.99,8.02,51700.0
2009-04-28 12:25:00,8.01,8.02,8.01,8.02,38000.0,8.01,8.02,8.01,8.02,38000.0
2009-04-28 12:30:00,8.02,8.05,8.01,8.05,45800.0,8.02,8.05,8.01,8.05,45800.0
2009-04-28 12:35:00,8.04,8.06,8.04,8.04,30400.0,8.04,8.06,8.04,8.04,30400.0
2009-04-28 12:40:00,8.05,8.07,8.05,8.07,58900.0,8.05,8.07,8.05,8.07,58900.0
2009-04-28 12:45:00,8.07,8.09,8.06,8.09,65000.0,8.07,8.09,8.06,8.09,65000.0
2009-04-28 12:50:00,8.09,8.1,8.09,8.1,52900.0,8.09,8.1,8.09,8.1,52900.0
2009-04-28 12:55:00,8.1,8.1,8.09,8.1,44300.0,8.1,8.1,8.09,8.1,44300.0
2009-04-28 13:00:00,8.1,8.13,8.09,8.12,114000.0,8.1,8.13,8.09,8.12,114000.0
2009-04-28 13:05:00,8.11,8.13,8.04,8.05,191800.0,8.11,8.13,8.04,8.05,191800.0
2009-04-28 13:10:00,8.06,8.07,8.04,8.05,111500.0,8.06,8.07,8.04,8.05,111500.0
2009-04-28 13:15:00,8.05,8.07,8.05,8.07,63100.0,8.05,8.07,8.05,8.07,63100.0
2009-04-28 13:20:00,8.07,8.07,8.05,8.05,56600.0,8.07,8.07,8.05,8.05,56600.0
2009-04-28 13:25:00,8.04,8.05,8.04,8.05,27600.0,8.04,8.05,8.04,8.05,27600.0
2009-04-28 13:30:00,8.05,8.06,8.04,8.06,121800.0,8.05,8.06,8.04,8.06,121800.0
2009-04-28 13:35:00,8.06,8.06,8.05,8.06,25100.0,8.06,8.06,8.05,8.06,25100.0
2009-04-28 13:40:00,8.06,8.08,8.03,8.04,148100.0,8.06,8.08,8.03,8.04,148100.0
2009-04-28 13:45:00,8.04,8.06,8.03,8.04,132400.0,8.04,8.06,8.03,8.04,132400.0
2009-04-28 13:50:00,8.04,8.04,8.01,8.03,122500.0,8.04,8.04,8.01,8.03,122500.0
2009-04-28 13:55:00,8.02,8.03,8.0,8.02,131000.0,8.02,8.03,8.0,8.02,131000.0
2009-04-28 14:00:00,8.02,8.05,8.01,8.04,120400.0,8.02,8.05,8.01,8.04,120400.0
2009-04-28 14:05:00,8.05,8.07,8.04,8.07,159300.0,8.05,8.07,8.04,8.07,159300.0
2009-04-28 14:10:00,8.07,8.08,8.06,8.06,167100.0,8.07,8.08,8.06,8.06,167100.0
2009-04-28 14:15:00,8.07,8.09,8.06,8.06,94700.0,8.07,8.09,8.06,8.06,94700.0
2009-04-28 14:20:00,8.06,8.12,8.06,8.11,210800.0,8.06,8.12,8.06,8.11,210800.0
2009-04-28 14:25:00,8.11,8.11,8.1,8.11,44300.0,8.11,8.11,8.1,8.11,44300.0
2009-04-28 14:30:00,8.11,8.15,8.11,8.15,92300.0,8.11,8.15,8.11,8.15,92300.0
2009-04-28 14:35:00,8.15,8.16,8.13,8.14,115400.0,8.15,8.16,8.13,8.14,115400.0
2009-04-28 14:40:00,8.14,8.15,8.13,8.14,43000.0,8.14,8.15,8.13,8.14,43000.0
2009-04-28 14:45:00,8.15,8.15,8.1,8.11,75800.0,8.15,8.15,8.1,8.11,75800.0
2009-04-28 14:50:00,8.11,8.13,8.11,8.12,31400.0,8.11,8.13,8.11,8.12,31400.0
2009-04-28 14:55:00,8.12,8.14,8.12,8.13,37000.0,8.12,8.14,8.12,8.13,37000.0
2009-04-28 15:00:00,8.14,8.16,8.12,8.12,95000.0,8.14,8.16,8.12,8.12,95000.0
2009-04-28 15:05:00,8.12,8.14,8.1,8.14,73500.0,8.12,8.14,8.1,8.14,73500.0
2009-04-28 15:10:00,8.14,8.15,8.1,8.11,76600.0,8.14,8.15,8.1,8.11,76600.0
2009-04-28 15:15:00,8.11,8.12,8.08,8.09,63000.0,8.11,8.12,8.08,8.09,63000.0
2009-04-28 15:20:00,8.08,8.11,8.07,8.09,67800.0,8.08,8.11,8.07,8.09,67800.0
2009-04-28 15:25:00,8.09,8.1,8.06,8.06,64200.0,8.09,8.1,8.06,8.06,64200.0
2009-04-28 15:30:00,8.06,8.08,8.03,8.07,150500.0,8.06,8.08,8.03,8.07,150500.0
2009-04-28 15:35:00,8.07,8.09,8.06,8.07,180600.0,8.07,8.09,8.06,8.07,180600.0
2009-04-28 15:40:00,8.08,8.08,8.06,8.07,293900.0,8.08,8.08,8.06,8.07,293900.0
2009-04-28 15:45:00,8.07,8.09,8.06,8.06,143400.0,8.07,8.09,8.06,8.06,143400.0
2009-04-28 15:50:00,8.06,8.07,8.04,8.07,183600.0,8.06,8.07,8.04,8.07,183600.0
2009-04-28 15:55:00,8.07,8.08,8.05,8.06,444700.0,8.07,8.08,8.05,8.06,444700.0
2009-04-29 09:30:00,8.11,8.22,8.11,8.2,107900.0,8.11,8.22,8.11,8.2,107900.0
2009-04-29 09:35:00,8.2,8.34,8.13,8.34,212700.0,8.2,8.34,8.13,8.34,212700.0
2009-04-29 09:40:00,8.34,8.37,8.31,8.32,120100.0,8.34,8.37,8.31,8.32,120100.0
2009-04-29 09:45:00,8.32,8.33,8.28,8.3,101100.0,8.32,8.33,8.28,8.3,101100.0
2009-04-29 09:50:00,8.29,8.3,8.26,8.29,182800.0,8.29,8.3,8.26,8.29,182800.0
2009-04-29 09:55:00,8.29,8.32,8.24,8.25,135300.0,8.29,8.32,8.24,8.25,135300.0
2009-04-29 10:00:00,8.25,8.27,8.21,8.22,102600.0,8.25,8.27,8.21,8.22,102600.0
2009-04-29 10:05:00,8.21,8.22,8.2,8.22,91300.0,8.21,8.22,8.2,8.22,91300.0
2009-04-29 10:10:00,8.21,8.27,8.21,8.26,185400.0,8.21,8.27,8.21,8.26,185400.0
2009-04-29 10:15:00,8.26,8.32,8.26,8.32,154100.0,8.26,8.32,8.26,8.32,154100.0
2009-04-29 10:20:00,8.32,8.35,8.31,8.34,185400.0,8.32,8.35,8.31,8.34,185400.0
2009-04-29 10:25:00,8.34,8.35,8.34,8.35,42600.0,8.34,8.35,8.34,8.35,42600.0
2009-04-29 10:30:00,8.35,8.37,8.34,8.36,164400.0,8.35,8.37,8.34,8.36,164400.0
2009-04-29 10:35:00,8.35,8.37,8.35,8.36,121400.0,8.35,8.37,8.35,8.36,121400.0
2009-04-29 10:40:00,8.37,8.39,8.36,8.39,236700.0,8.37,8.39,8.36,8.39,236700.0
2009-04-29 10:45:00,8.38,8.39,8.37,8.37,84400.0,8.38,8.39,8.37,8.37,84400.0
2009-04-29 10:50:00,8.37,8.39,8.36,8.38,210600.0,8.37,8.39,8.36,8.38,210600.0
2009-04-29 10:55:00,8.38,8.38,8.33,8.33,142500.0,8.38,8.38,8.33,8.33,142500.0
2009-04-29 11:00:00,8.34,8.34,8.29,8.29,58400.0,8.34,8.34,8.29,8.29,58400.0
2009-04-29 11:05:00,8.29,8.34,8.29,8.33,83700.0,8.29,8.34,8.29,8.33,83700.0
2009-04-29 11:10:00,8.34,8.34,8.27,8.28,89000.0,8.34,8.34,8.27,8.28,89000.0
2009-04-29 11:15:00,8.28,8.32,8.27,8.3,77500.0,8.28,8.32,8.27,8.3,77500.0
2009-04-29 11:20:00,8.31,8.34,8.31,8.31,181000.0,8.31,8.34,8.31,8.31,181000.0
2009-04-29 11:25:00,8.32,8.34,8.31,8.34,81900.0,8.32,8.34,8.31,8.34,81900.0
2009-04-29 11:30:00,8.34,8.34,8.32,8.34,46100.0,8.34,8.34,8.32,8.34,46100.0
2009-04-29 11:35:00,8.33,8.35,8.32,8.35,118500.0,8.33,8.35,8.32,8.35,118500.0
2009-04-29 11:40:00,8.35,8.37,8.35,8.36,39700.0,8.35,8.37,8.35,8.36,39700.0
2009-04-29 11:45:00,8.36,8.37,8.36,8.37,42400.0,8.36,8.37,8.36,8.37,42400.0
2009-04-29 11:50:00,8.37,8.37,8.34,8.35,32400.0,8.37,8.37,8.34,8.35,32400.0
2009-04-29 11:55:00,8.35,8.35,8.31,8.32,33700.0,8.35,8.35,8.31,8.32,33700.0
2009-04-29 12:00:00,8.31,8.32,8.28,8.29,110400.0,8.31,8.32,8.28,8.29,110400.0
2009-04-29 12:05:00,8.29,8.29,8.25,8.27,95800.0,8.29,8.29,8.25,8.27,95800.0
2009-04-29 12:10:00,8.28,8.3,8.25,8.29,140600.0,8.28,8.3,8.25,8.29,140600.0
2009-04-29 12:15:00,8.29,8.3,8.23,8.24,162300.0,8.29,8.3,8.23,8.24,162300.0
2009-04-29 12:20:00,8.24,8.24,8.22,8.22,46200.0,8.24,8.24,8.22,8.22,46200.0
2009-04-29 12:25:00,8.22,8.24,8.2,8.23,180600.0,8.22,8.24,8.2,8.23,180600.0
2009-04-29 12:30:00,8.23,8.25,8.23,8.24,95300.0,8.23,8.25,8.23,8.24,95300.0
2009-04-29 12:35:00,8.24,8.25,8.23,8.23,50600.0,8.24,8.25,8.23,8.23,50600.0
2009-04-29 12:40:00,8.24,8.26,8.23,8.25,39000.0,8.24,8.26,8.23,8.25,39000.0
2009-04-29 12:45:00,8.26,8.26,8.23,8.25,50200.0,8.26,8.26,8.23,8.25,50200.0
2009-04-29 12:50:00,8.25,8.27,8.24,8.26,150700.0,8.25,8.27,8.24,8.26,150700.0
2009-04-29 12:55:00,8.26,8.26,8.25,8.26,19200.0,8.26,8.26,8.25,8.26,19200.0
2009-04-29 13:00:00,8.26,8.3,8.26,8.29,171300.0,8.26,8.3,8.26,8.29,171300.0
2009-04-29 13:05:00,8.3,8.31,8.29,8.3,48700.0,8.3,8.31,8.29,8.3,48700.0
2009-04-29 13:10:00,8.3,8.3,8.25,8.26,74900.0,8.3,8.3,8.25,8.26,74900.0
2009-04-29 13:15:00,8.25,8.28,8.25,8.25,78000.0,8.25,8.28,8.25,8.25,78000.0
2009-04-29 13:20:00,8.26,8.31,8.25,8.3,56700.0,8.26,8.31,8.25,8.3,56700.0
2009-04-29 13:25:00,8.31,8.34,8.3,8.34,47300.0,8.31,8.34,8.3,8.34,47300.0
2009-04-29 13:30:00,8.34,8.36,8.33,8.35,114400.0,8.34,8.36,8.33,8.35,114400.0
2009-04-29 13:35:00,8.35,8.35,8.33,8.33,19300.0,8.35,8.35,8.33,8.33,19300.0
2009-04-29 13:40:00,8.33,8.35,8.33,8.35,63700.0,8.33,8.35,8.33,8.35,63700.0
2009-04-29 13:45:00,8.35,8.37,8.35,8.36,119700.0,8.35,8.37,8.35,8.36,119700.0
2009-04-29 13:50:00,8.36,8.37,8.36,8.36,69900.0,8.36,8.37,8.36,8.36,69900.0
2009-04-29 13:55:00,8.37,8.38,8.36,8.37,97000.0,8.37,8.38,8.36,8.37,97000.0
2009-04-29 14:00:00,8.37,8.37,8.33,8.35,120500.0,8.37,8.37,8.33,8.35,120500.0
2009-04-29 14:05:00,8.35,8.38,8.33,8.38,61700.0,8.35,8.38,8.33,8.38,61700.0
2009-04-29 14:10:00,8.38,8.38,8.33,8.36,37000.0,8.38,8.38,8.33,8.36,37000.0
2009-04-29 14:15:00,8.35,8.39,8.31,8.32,198300.0,8.35,8.39,8.31,8.32,198300.0
2009-04-29 14:20:00,8.32,8.38,8.32,8.34,203600.0,8.32,8.38,8.32,8.34,203600.0
2009-04-29 14:25:00,8.35,8.39,8.35,8.37,104800.0,8.35,8.39,8.35,8.37,104800.0
2009-04-29 14:30:00,8.38,8.41,8.34,8.39,202100.0,8.38,8.41,8.34,8.39,202100.0
2009-04-29 14:35:00,8.4,8.4,8.34,8.36,202100.0,8.4,8.4,8.34,8.36,202100.0
2009-04-29 14:40:00,8.36,8.4,8.35,8.37,254200.0,8.36,8.4,8.35,8.37,254200.0
2009-04-29 14:45:00,8.37,8.38,8.32,8.34,167000.0,8.37,8.38,8.32,8.34,167000.0
2009-04-29 14:50:00,8.34,8.37,8.32,8.32,108000.0,8.34,8.37,8.32,8.32,108000.0
2009-04-29 14:55:00,8.32,8.37,8.32,8.37,46000.0,8.32,8.37,8.32,8.37,46000.0
2009-04-29 15:00:00,8.36,8.38,8.34,8.38,67700.0,8.36,8.38,8.34,8.38,67700.0
2009-04-29 15:05:00,8.37,8.39,8.34,8.35,86000.0,8.37,8.39,8.34,8.35,86000.0
2009-04-29 15:10:00,8.35,8.38,8.34,8.36,56300.0,8.35,8.38,8.34,8.36,56300.0
2009-04-29 15:15:00,8.36,8.36,8.3,8.31,105500.0,8.36,8.36,8.3,8.31,105500.0
2009-04-29 15:20:00,8.31,8.34,8.3,8.3,87700.0,8.31,8.34,8.3,8.3,87700.0
2009-04-29 15:25:00,8.31,8.31,8.26,8.28,304800.0,8.31,8.31,8.26,8.28,304800.0
2009-04-29 15:30:00,8.29,8.31,8.25,8.29,127100.0,8.29,8.31,8.25,8.29,127100.0
2009-04-29 15:35:00,8.3,8.32,8.28,8.3,109400.0,8.3,8.32,8.28,8.3,109400.0
2009-04-29 15:40:00,8.31,8.34,8.3,8.3,101900.0,8.31,8.34,8.3,8.3,101900.0
2009-04-29 15:45:00,8.31,8.31,8.25,8.27,149500.0,8.31,8.31,8.25,8.27,149500.0
2009-04-29 15:50:00,8.27,8.29,8.26,8.27,134600.0,8.27,8.29,8.26,8.27,134600.0
2009-04-29 15:55:00,8.28,8.31,8.27,8.31,225200.0,8.28,8.31,8.27,8.31,225200.0
2009-04-30 09:30:00,8.45,8.45,8.33,8.41,98000.0,8.45,8.45,8.33,8.41,98000.0
2009-04-30 09:35:00,8.41,8.49,8.38,8.47,115800.0,8.41,8.49,8.38,8.47,115800.0
2009-04-30 09:40:00,8.48,8.51,8.46,8.51,95700.0,8.48,8.51,8.46,8.51,95700.0
2009-04-30 09:45:00,8.51,8.51,8.46,8.46,65100.0,8.51,8.51,8.46,8.46,65100.0
2009-04-30 09:50:00,8.46,8.47,8.43,8.44,113400.0,8.46,8.47,8.43,8.44,113400.0
2009-04-30 09:55:00,8.45,8.48,8.44,8.48,85500.0,8.45,8.48,8.44,8.48,85500.0
2009-04-30 10:00:00,8.48,8.54,8.47,8.54,251000.0,8.48,8.54,8.47,8.54,251000.0
2009-04-30 10:05:00,8.54,8.58,8.53,8.58,257900.0,8.54,8.58,8.53,8.58,257900.0
2009-04-30 10:10:00,8.57,8.61,8.57,8.61,81900.0,8.57,8.61,8.57,8.61,81900.0
2009-04-30 10:15:00,8.61,8.64,8.6,8.64,92900.0,8.61,8.64,8.6,8.64,92900.0
2009-04-30 10:20:00,8.63,8.64,8.58,8.58,219700.0,8.63,8.64,8.58,8.58,219700.0
2009-04-30 10:25:00,8.59,8.59,8.53,8.54,142800.0,8.59,8.59,8.53,8.54,142800.0
2009-04-30 10:30:00,8.54,8.56,8.54,8.56,164000.0,8.54,8.56,8.54,8.56,164000.0
2009-04-30 10:35:00,8.55,8.57,8.53,8.54,93900.0,8.55,8.57,8.53,8.54,93900.0
2009-04-30 10:40:00,8.53,8.54,8.5,8.54,64700.0,8.53,8.54,8.5,8.54,64700.0
2009-04-30 10:45:00,8.53,8.54,8.52,8.52,103700.0,8.53,8.54,8.52,8.52,103700.0
2009-04-30 10:50:00,8.52,8.52,8.49,8.51,142100.0,8.52,8.52,8.49,8.51,142100.0
2009-04-30 10:55:00,8.5,8.53,8.49,8.5,154900.0,8.5,8.53,8.49,8.5,154900.0
2009-04-30 11:00:00,8.5,8.53,8.49,8.52,117700.0,8.5,8.53,8.49,8.52,117700.0
2009-04-30 11:05:00,8.51,8.57,8.51,8.57,227500.0,8.51,8.57,8.51,8.57,227500.0
2009-04-30 11:10:00,8.56,8.59,8.54,8.55,211000.0,8.56,8.59,8.54,8.55,211000.0
2009-04-30 11:15:00,8.54,8.56,8.54,8.55,53700.0,8.54,8.56,8.54,8.55,53700.0
2009-04-30 11:20:00,8.55,8.56,8.51,8.51,64500.0,8.55,8.56,8.51,8.51,64500.0
2009-04-30 11:25:00,8.51,8.52,8.49,8.49,66200.0,8.51,8.52,8.49,8.49,66200.0
2009-04-30 11:30:00,8.49,8.5,8.44,8.45,235200.0,8.49,8.5,8.44,8.45,235200.0
2009-04-30 11:35:00,8.45,8.45,8.44,8.44,49200.0,8.45,8.45,8.44,8.44,49200.0
2009-04-30 11:40:00,8.43,8.44,8.43,8.43,16800.0,8.43,8.44,8.43,8.43,16800.0
2009-04-30 11:45:00,8.44,8.45,8.43,8.45,28400.0,8.44,8.45,8.43,8.45,28400.0
2009-04-30 11:50:00,8.44,8.45,8.44,8.44,50500.0,8.44,8.45,8.44,8.44,50500.0
2009-04-30 11:55:00,8.44,8.45,8.44,8.44,19500.0,8.44,8.45,8.44,8.44,19500.0
2009-04-30 12:00:00,8.44,8.45,8.42,8.43,47500.0,8.44,8.45,8.42,8.43,47500.0
2009-04-30 12:05:00,8.42,8.44,8.42,8.44,104500.0,8.42,8.44,8.42,8.44,104500.0
2009-04-30 12:10:00,8.44,8.47,8.43,8.46,83200.0,8.44,8.47,8.43,8.46,83200.0
2009-04-30 12:15:00,8.47,8.47,8.45,8.47,78700.0,8.47,8.47,8.45,8.47,78700.0
2009-04-30 12:20:00,8.46,8.48,8.46,8.48,28800.0,8.46,8.48,8.46,8.48,28800.0
2009-04-30 12:25:00,8.48,8.48,8.45,8.46,95500.0,8.48,8.48,8.45,8.46,95500.0
2009-04-30 12:30:00,8.47,8.47,8.4,8.4,104700.0,8.47,8.47,8.4,8.4,104700.0
2009-04-30 12:35:00,8.4,8.42,8.4,8.42,54900.0,8.4,8.42,8.4,8.42,54900.0
2009-04-30 12:40:00,8.41,8.43,8.41,8.42,66300.0,8.41,8.43,8.41,8.42,66300.0
2009-04-30 12:45:00,8.43,8.43,8.39,8.39,80600.0,8.43,8.43,8.39,8.39,80600.0
2009-04-30 12:50:00,8.39,8.41,8.39,8.41,73900.0,8.39,8.41,8.39,8.41,73900.0
2009-04-30 12:55:00,8.41,8.42,8.4,8.41,25300.0,8.41,8.42,8.4,8.41,25300.0
2009-04-30 13:00:00,8.42,8.43,8.4,8.43,65400.0,8.42,8.43,8.4,8.43,65400.0
2009-04-30 13:05:00,8.43,8.45,8.42,8.45,86100.0,8.43,8.45,8.42,8.45,86100.0
2009-04-30 13:10:00,8.45,8.46,8.44,8.46,71200.0,8.45,8.46,8.44,8.46,71200.0
2009-04-30 13:15:00,8.47,8.47,8.45,8.46,118400.0,8.47,8.47,8.45,8.46,118400.0
2009-04-30 13:20:00,8.45,8.47,8.42,8.43,671600.0,8.45,8.47,8.42,8.43,671600.0
2009-04-30 13:25:00,8.43,8.44,8.42,8.42,20800.0,8.43,8.44,8.42,8.42,20800.0
2009-04-30 13:30:00,8.42,8.43,8.41,8.41,174900.0,8.42,8.43,8.41,8.41,174900.0
2009-04-30 13:35:00,8.42,8.42,8.4,8.4,51600.0,8.42,8.42,8.4,8.4,51600.0
2009-04-30 13:40:00,8.4,8.42,8.4,8.41,237700.0,8.4,8.42,8.4,8.41,237700.0
2009-04-30 13:45:00,8.41,8.42,8.39,8.39,148400.0,8.41,8.42,8.39,8.39,148400.0
2009-04-30 13:50:00,8.4,8.4,8.37,8.37,26500.0,8.4,8.4,8.37,8.37,26500.0
2009-04-30 13:55:00,8.38,8.4,8.38,8.4,25900.0,8.38,8.4,8.38,8.4,25900.0
2009-04-30 14:00:00,8.39,8.42,8.39,8.42,39400.0,8.39,8.42,8.39,8.42,39400.0
2009-04-30 14:05:00,8.42,8.44,8.41,8.41,106500.0,8.42,8.44,8.41,8.41,106500.0
2009-04-30 14:10:00,8.44,8.44,8.39,8.41,53100.0,8.44,8.44,8.39,8.41,53100.0
2009-04-30 14:15:00,8.41,8.46,8.4,8.46,79600.0,8.41,8.46,8.4,8.46,79600.0
2009-04-30 14:20:00,8.46,8.49,8.46,8.48,219100.0,8.46,8.49,8.46,8.48,219100.0
2009-04-30 14:25:00,8.48,8.48,8.46,8.47,181100.0,8.48,8.48,8.46,8.47,181100.0
2009-04-30 14:30:00,8.47,8.48,8.45,8.46,120700.0,8.47,8.48,8.45,8.46,120700.0
2009-04-30 14:35:00,8.45,8.47,8.45,8.46,33400.0,8.45,8.47,8.45,8.46,33400.0
2009-04-30 14:40:00,8.46,8.48,8.44,8.44,113000.0,8.46,8.48,8.44,8.44,113000.0
2009-04-30 14:45:00,8.44,8.45,8.43,8.44,23400.0,8.44,8.45,8.43,8.44,23400.0
2009-04-30 14:50:00,8.44,8.48,8.44,8.48,42600.0,8.44,8.48,8.44,8.48,42600.0
2009-04-30 14:55:00,8.47,8.48,8.47,8.48,23000.0,8.47,8.48,8.47,8.48,23000.0
2009-04-30 15:00:00,8.48,8.48,8.41,8.44,150200.0,8.48,8.48,8.41,8.44,150200.0
2009-04-30 15:05:00,8.44,8.44,8.39,8.41,109300.0,8.44,8.44,8.39,8.41,109300.0
2009-04-30 15:10:00,8.41,8.42,8.39,8.39,81700.0,8.41,8.42,8.39,8.39,81700.0
2009-04-30 15:15:00,8.4,8.41,8.34,8.4,132900.0,8.4,8.41,8.34,8.4,132900.0
2009-04-30 15:20:00,8.4,8.42,8.39,8.41,85100.0,8.4,8.42,8.39,8.41,85100.0
2009-04-30 15:25:00,8.4,8.44,8.4,8.44,85100.0,8.4,8.44,8.4,8.44,85100.0
2009-04-30 15:30:00,8.44,8.48,8.43,8.44,189900.0,8.44,8.48,8.43,8.44,189900.0
2009-04-30 15:35:00,8.44,8.45,8.41,8.41,169300.0,8.44,8.45,8.41,8.41,169300.0
2009-04-30 15:40:00,8.42,8.42,8.38,8.39,161000.0,8.42,8.42,8.38,8.39,161000.0
2009-04-30 15:45:00,8.39,8.45,8.38,8.43,231800.0,8.39,8.45,8.38,8.43,231800.0
2009-04-30 15:50:00,8.43,8.44,8.41,8.41,404600.0,8.43,8.44,8.41,8.41,404600.0
2009-04-30 15:55:00,8.42,8.42,8.4,8.41,511600.0,8.42,8.42,8.4,8.41,511600.0
2009-05-01 09:30:00,8.37,8.43,8.3,8.31,69300.0,8.37,8.43,8.3,8.31,69300.0
2009-05-01 09:35:00,8.31,8.31,8.2,8.2,74700.0,8.31,8.31,8.2,8.2,74700.0
2009-05-01 09:40:00,8.2,8.22,8.18,8.19,151400.0,8.2,8.22,8.18,8.19,151400.0
2009-05-01 09:45:00,8.19,8.22,8.17,8.18,107900.0,8.19,8.22,8.17,8.18,107900.0
2009-05-01 09:50:00,8.18,8.25,8.17,8.24,113300.0,8.18,8.25,8.17,8.24,113300.0
2009-05-01 09:55:00,8.24,8.27,8.24,8.25,56400.0,8.24,8.27,8.24,8.25,56400.0
2009-05-01 10:00:00,8.25,8.27,8.22,8.25,122100.0,8.25,8.27,8.22,8.25,122100.0
2009-05-01 10:05:00,8.26,8.26,8.22,8.22,61700.0,8.26,8.26,8.22,8.22,61700.0
2009-05-01 10:10:00,8.22,8.23,8.21,8.21,56000.0,8.22,8.23,8.21,8.21,56000.0
2009-05-01 10:15:00,8.21,8.22,8.18,8.18,37300.0,8.21,8.22,8.18,8.18,37300.0
2009-05-01 10:20:00,8.19,8.24,8.17,8.24,195000.0,8.19,8.24,8.17,8.24,195000.0
2009-05-01 10:25:00,8.24,8.25,8.21,8.25,87400.0,8.24,8.25,8.21,8.25,87400.0
2009-05-01 10:30:00,8.25,8.25,8.24,8.25,16600.0,8.25,8.25,8.24,8.25,16600.0
2009-05-01 10:35:00,8.25,8.29,8.24,8.28,156900.0,8.25,8.29,8.24,8.28,156900.0
2009-05-01 10:40:00,8.29,8.29,8.26,8.27,49500.0,8.29,8.29,8.26,8.27,49500.0
2009-05-01 10:45:00,8.26,8.29,8.26,8.28,45600.0,8.26,8.29,8.26,8.28,45600.0
2009-05-01 10:50:00,8.28,8.31,8.27,8.3,59800.0,8.28,8.31,8.27,8.3,59800.0
2009-05-01 10:55:00,8.31,8.31,8.28,8.29,34500.0,8.31,8.31,8.28,8.29,34500.0
2009-05-01 11:00:00,8.28,8.29,8.28,8.28,21500.0,8.28,8.29,8.28,8.28,21500.0
2009-05-01 11:05:00,8.29,8.31,8.28,8.3,74500.0,8.29,8.31,8.28,8.3,74500.0
2009-05-01 11:10:00,8.3,8.33,8.29,8.32,38300.0,8.3,8.33,8.29,8.32,38300.0
2009-05-01 11:15:00,8.32,8.33,8.32,8.32,91100.0,8.32,8.33,8.32,8.32,91100.0
2009-05-01 11:20:00,8.33,8.33,8.31,8.31,25400.0,8.33,8.33,8.31,8.31,25400.0
2009-05-01 11:25:00,8.31,8.32,8.27,8.29,49700.0,8.31,8.32,8.27,8.29,49700.0
2009-05-01 11:30:00,8.29,8.29,8.26,8.28,51800.0,8.29,8.29,8.26,8.28,51800.0
2009-05-01 11:35:00,8.27,8.28,8.27,8.28,29100.0,8.27,8.28,8.27,8.28,29100.0
2009-05-01 11:40:00,8.28,8.29,8.27,8.29,46800.0,8.28,8.29,8.27,8.29,46800.0
2009-05-01 11:45:00,8.29,8.29,8.25,8.25,24600.0,8.29,8.29,8.25,8.25,24600.0
2009-05-01 11:50:00,8.25,8.26,8.23,8.23,20200.0,8.25,8.26,8.23,8.23,20200.0
2009-05-01 11:55:00,8.24,8.24,8.2,8.21,217300.0,8.24,8.24,8.2,8.21,217300.0
2009-05-01 12:00:00,8.2,8.22,8.19,8.2,173200.0,8.2,8.22,8.19,8.2,173200.0
2009-05-01 12:05:00,8.2,8.2,8.18,8.2,49700.0,8.2,8.2,8.18,8.2,49700.0
2009-05-01 12:10:00,8.2,8.21,8.19,8.2,46700.0,8.2,8.21,8.19,8.2,46700.0
2009-05-01 12:15:00,8.21,8.21,8.2,8.21,18400.0,8.21,8.21,8.2,8.21,18400.0
2009-05-01 12:20:00,8.2,8.21,8.2,8.21,14000.0,8.2,8.21,8.2,8.21,14000.0
2009-05-01 12:25:00,8.21,8.21,8.17,8.17,53300.0,8.21,8.21,8.17,8.17,53300.0
2009-05-01 12:30:00,8.17,8.18,8.16,8.17,47500.0,8.17,8.18,8.16,8.17,47500.0
2009-05-01 12:35:00,8.17,8.21,8.16,8.21,63700.0,8.17,8.21,8.16,8.21,63700.0
2009-05-01 12:40:00,8.21,8.22,8.18,8.21,112800.0,8.21,8.22,8.18,8.21,112800.0
2009-05-01 12:45:00,8.2,8.21,8.19,8.19,111000.0,8.2,8.21,8.19,8.19,111000.0
2009-05-01 12:50:00,8.19,8.22,8.19,8.22,91200.0,8.19,8.22,8.19,8.22,91200.0
2009-05-01 12:55:00,8.22,8.25,8.22,8.24,99000.0,8.22,8.25,8.22,8.24,99000.0
2009-05-01 13:00:00,8.25,8.25,8.24,8.25,14300.0,8.25,8.25,8.24,8.25,14300.0
2009-05-01 13:05:00,8.24,8.27,8.24,8.27,46400.0,8.24,8.27,8.24,8.27,46400.0
2009-05-01 13:10:00,8.27,8.27,8.25,8.27,32100.0,8.27,8.27,8.25,8.27,32100.0
2009-05-01 13:15:00,8.28,8.29,8.27,8.27,36300.0,8.28,8.29,8.27,8.27,36300.0
2009-05-01 13:20:00,8.27,8.28,8.26,8.27,12500.0,8.27,8.28,8.26,8.27,12500.0
2009-05-01 13:25:00,8.27,8.27,8.26,8.27,6400.0,8.27,8.27,8.26,8.27,6400.0
2009-05-01 13:30:00,8.26,8.31,8.26,8.31,97400.0,8.26,8.31,8.26,8.31,97400.0
2009-05-01 13:35:00,8.31,8.34,8.3,8.33,80000.0,8.31,8.34,8.3,8.33,80000.0
2009-05-01 13:40:00,8.33,8.34,8.32,8.32,65200.0,8.33,8.34,8.32,8.32,65200.0
2009-05-01 13:45:00,8.33,8.33,8.31,8.31,44300.0,8.33,8.33,8.31,8.31,44300.0
2009-05-01 13:50:00,8.32,8.32,8.3,8.3,36600.0,8.32,8.32,8.3,8.3,36600.0
2009-05-01 13:55:00,8.3,8.31,8.29,8.29,41500.0,8.3,8.31,8.29,8.29,41500.0
2009-05-01 14:00:00,8.28,8.31,8.28,8.29,84000.0,8.28,8.31,8.28,8.29,84000.0
2009-05-01 14:05:00,8.28,8.32,8.28,8.32,48900.0,8.28,8.32,8.28,8.32,48900.0
2009-05-01 14:10:00,8.31,8.32,8.29,8.29,60700.0,8.31,8.32,8.29,8.29,60700.0
2009-05-01 14:15:00,8.29,8.3,8.29,8.3,10700.0,8.29,8.3,8.29,8.3,10700.0
2009-05-01 14:20:00,8.3,8.31,8.29,8.31,43800.0,8.3,8.31,8.29,8.31,43800.0
2009-05-01 14:25:00,8.31,8.32,8.3,8.32,36000.0,8.31,8.32,8.3,8.32,36000.0
2009-05-01 14:30:00,8.32,8.32,8.29,8.31,46400.0,8.32,8.32,8.29,8.31,46400.0
2009-05-01 14:35:00,8.31,8.32,8.3,8.3,18100.0,8.31,8.32,8.3,8.3,18100.0
2009-05-01 14:40:00,8.3,8.31,8.28,8.29,67800.0,8.3,8.31,8.28,8.29,67800.0
2009-05-01 14:45:00,8.3,8.3,8.27,8.27,72300.0,8.3,8.3,8.27,8.27,72300.0
2009-05-01 14:50:00,8.27,8.28,8.25,8.27,58000.0,8.27,8.28,8.25,8.27,58000.0
2009-05-01 14:55:00,8.28,8.28,8.26,8.28,37900.0,8.28,8.28,8.26,8.28,37900.0
2009-05-01 15:00:00,8.27,8.3,8.27,8.27,100500.0,8.27,8.3,8.27,8.27,100500.0
2009-05-01 15:05:00,8.28,8.28,8.25,8.26,60500.0,8.28,8.28,8.25,8.26,60500.0
2009-05-01 15:10:00,8.25,8.26,8.24,8.24,69200.0,8.25,8.26,8.24,8.24,69200.0
2009-05-01 15:15:00,8.25,8.27,8.23,8.25,167700.0,8.25,8.27,8.23,8.25,167700.0
2009-05-01 15:20:00,8.25,8.26,8.24,8.26,69400.0,8.25,8.26,8.24,8.26,69400.0
2009-05-01 15:25:00,8.26,8.27,8.25,8.26,65500.0,8.26,8.27,8.25,8.26,65500.0
2009-05-01 15:30:00,8.27,8.27,8.24,8.25,69000.0,8.27,8.27,8.24,8.25,69000.0
2009-05-01 15:35:00,8.25,8.28,8.25,8.26,58800.0,8.25,8.28,8.25,8.26,58800.0
2009-05-01 15:40:00,8.26,8.3,8.26,8.3,139300.0,8.26,8.3,8.26,8.3,139300.0
2009-05-01 15:45:00,8.3,8.3,8.28,8.29,132400.0,8.3,8.3,8.28,8.29,132400.0
2009-05-01 15:50:00,8.29,8.3,8.28,8.29,186200.0,8.29,8.3,8.28,8.29,186200.0
2009-05-01 15:55:00,8.29,8.32,8.28,8.32,390300.0,8.29,8.32,8.28,8.32,390300.0
2009-05-04 09:30:00,8.49,8.54,8.42,8.54,335600.0,8.49,8.54,8.42,8.54,335600.0
2009-05-04 09:35:00,8.55,8.59,8.5,8.56,302400.0,8.55,8.59,8.5,8.56,302400.0
2009-05-04 09:40:00,8.56,8.64,8.54,8.64,343300.0,8.56,8.64,8.54,8.64,343300.0
2009-05-04 09:45:00,8.64,8.64,8.6,8.62,235300.0,8.64,8.64,8.6,8.62,235300.0
2009-05-04 09:50:00,8.62,8.64,8.59,8.61,307600.0,8.62,8.64,8.59,8.61,307600.0
2009-05-04 09:55:00,8.61,8.61,8.56,8.57,155400.0,8.61,8.61,8.56,8.57,155400.0
2009-05-04 10:00:00,8.58,8.63,8.57,8.6,172100.0,8.58,8.63,8.57,8.6,172100.0
2009-05-04 10:05:00,8.61,8.63,8.6,8.6,335100.0,8.61,8.63,8.6,8.6,335100.0
2009-05-04 10:10:00,8.6,8.65,8.6,8.64,241100.0,8.6,8.65,8.6,8.64,241100.0
2009-05-04 10:15:00,8.65,8.68,8.64,8.66,280500.0,8.65,8.68,8.64,8.66,280500.0
2009-05-04 10:20:00,8.66,8.66,8.64,8.65,278700.0,8.66,8.66,8.64,8.65,278700.0
2009-05-04 10:25:00,8.64,8.66,8.64,8.65,367000.0,8.64,8.66,8.64,8.65,367000.0
2009-05-04 10:30:00,8.65,8.66,8.64,8.64,26200.0,8.65,8.66,8.64,8.64,26200.0
2009-05-04 10:35:00,8.64,8.66,8.64,8.64,111600.0,8.64,8.66,8.64,8.64,111600.0
2009-05-04 10:40:00,8.64,8.65,8.59,8.6,68600.0,8.64,8.65,8.59,8.6,68600.0
2009-05-04 10:45:00,8.59,8.63,8.59,8.63,57600.0,8.59,8.63,8.59,8.63,57600.0
2009-05-04 10:50:00,8.62,8.64,8.59,8.59,149400.0,8.62,8.64,8.59,8.59,149400.0
2009-05-04 10:55:00,8.59,8.6,8.57,8.59,59700.0,8.59,8.6,8.57,8.59,59700.0
2009-05-04 11:00:00,8.59,8.62,8.57,8.59,234900.0,8.59,8.62,8.57,8.59,234900.0
2009-05-04 11:05:00,8.6,8.61,8.59,8.59,106800.0,8.6,8.61,8.59,8.59,106800.0
2009-05-04 11:10:00,8.6,8.6,8.59,8.6,35600.0,8.6,8.6,8.59,8.6,35600.0
2009-05-04 11:15:00,8.6,8.6,8.58,8.58,44900.0,8.6,8.6,8.58,8.58,44900.0
2009-05-04 11:20:00,8.59,8.59,8.58,8.59,16200.0,8.59,8.59,8.58,8.59,16200.0
2009-05-04 11:25:00,8.58,8.59,8.56,8.58,211700.0,8.58,8.59,8.56,8.58,211700.0
2009-05-04 11:30:00,8.59,8.6,8.57,8.6,62700.0,8.59,8.6,8.57,8.6,62700.0
2009-05-04 11:35:00,8.6,8.6,8.57,8.57,21900.0,8.6,8.6,8.57,8.57,21900.0
2009-05-04 11:40:00,8.57,8.58,8.54,8.55,34600.0,8.57,8.58,8.54,8.55,34600.0
2009-05-04 11:45:00,8.54,8.55,8.53,8.53,58300.0,8.54,8.55,8.53,8.53,58300.0
2009-05-04 11:50:00,8.53,8.54,8.51,8.51,36500.0,8.53,8.54,8.51,8.51,36500.0
2009-05-04 11:55:00,8.51,8.52,8.51,8.51,12500.0,8.51,8.52,8.51,8.51,12500.0
2009-05-04 12:00:00,8.51,8.56,8.51,8.56,49100.0,8.51,8.56,8.51,8.56,49100.0
2009-05-04 12:05:00,8.55,8.56,8.52,8.53,64800.0,8.55,8.56,8.52,8.53,64800.0
2009-05-04 12:10:00,8.52,8.53,8.51,8.51,43300.0,8.52,8.53,8.51,8.51,43300.0
2009-05-04 12:15:00,8.52,8.52,8.51,8.52,37000.0,8.52,8.52,8.51,8.52,37000.0
2009-05-04 12:20:00,8.52,8.52,8.51,8.51,27900.0,8.52,8.52,8.51,8.51,27900.0
2009-05-04 12:25:00,8.51,8.53,8.51,8.53,46500.0,8.51,8.53,8.51,8.53,46500.0
2009-05-04 12:30:00,8.52,8.53,8.52,8.53,11500.0,8.52,8.53,8.52,8.53,11500.0
2009-05-04 12:35:00,8.53,8.54,8.52,8.53,70400.0,8.53,8.54,8.52,8.53,70400.0
2009-05-04 12:40:00,8.53,8.55,8.53,8.55,52000.0,8.53,8.55,8.53,8.55,52000.0
2009-05-04 12:45:00,8.55,8.55,8.54,8.55,17800.0,8.55,8.55,8.54,8.55,17800.0
2009-05-04 12:50:00,8.55,8.56,8.52,8.52,134700.0,8.55,8.56,8.52,8.52,134700.0
2009-05-04 12:55:00,8.52,8.55,8.52,8.54,29900.0,8.52,8.55,8.52,8.54,29900.0
2009-05-04 13:00:00,8.55,8.55,8.54,8.55,19900.0,8.55,8.55,8.54,8.55,19900.0
2009-05-04 13:05:00,8.55,8.56,8.53,8.54,123500.0,8.55,8.56,8.53,8.54,123500.0
2009-05-04 13:10:00,8.54,8.55,8.53,8.54,7900.0,8.54,8.55,8.53,8.54,7900.0
2009-05-04 13:15:00,8.55,8.55,8.53,8.54,17500.0,8.55,8.55,8.53,8.54,17500.0
2009-05-04 13:20:00,8.53,8.56,8.53,8.56,54700.0,8.53,8.56,8.53,8.56,54700.0
2009-05-04 13:25:00,8.56,8.57,8.55,8.56,36600.0,8.56,8.57,8.55,8.56,36600.0
2009-05-04 13:30:00,8.55,8.57,8.55,8.56,48200.0,8.55,8.57,8.55,8.56,48200.0
2009-05-04 13:35:00,8.57,8.57,8.55,8.56,72000.0,8.57,8.57,8.55,8.56,72000.0
2009-05-04 13:40:00,8.56,8.57,8.56,8.57,14300.0,8.56,8.57,8.56,8.57,14300.0
2009-05-04 13:45:00,8.57,8.57,8.56,8.57,19000.0,8.57,8.57,8.56,8.57,19000.0
2009-05-04 13:50:00,8.57,8.57,8.56,8.57,24600.0,8.57,8.57,8.56,8.57,24600.0
2009-05-04 13:55:00,8.57,8.57,8.56,8.56,17400.0,8.57,8.57,8.56,8.56,17400.0
2009-05-04 14:00:00,8.57,8.58,8.56,8.57,36000.0,8.57,8.58,8.56,8.57,36000.0
2009-05-04 14:05:00,8.58,8.58,8.56,8.56,41100.0,8.58,8.58,8.56,8.56,41100.0
2009-05-04 14:10:00,8.56,8.57,8.56,8.56,9700.0,8.56,8.57,8.56,8.56,9700.0
2009-05-04 14:15:00,8.56,8.57,8.55,8.56,172000.0,8.56,8.57,8.55,8.56,172000.0
2009-05-04 14:20:00,8.57,8.57,8.55,8.56,50100.0,8.57,8.57,8.55,8.56,50100.0
2009-05-04 14:25:00,8.56,8.59,8.56,8.58,88600.0,8.56,8.59,8.56,8.58,88600.0
2009-05-04 14:30:00,8.59,8.59,8.58,8.58,19900.0,8.59,8.59,8.58,8.58,19900.0
2009-05-04 14:35:00,8.59,8.59,8.58,8.58,87300.0,8.59,8.59,8.58,8.58,87300.0
2009-05-04 14:40:00,8.59,8.6,8.58,8.59,73500.0,8.59,8.6,8.58,8.59,73500.0
2009-05-04 14:45:00,8.6,8.6,8.59,8.59,27400.0,8.6,8.6,8.59,8.59,27400.0
2009-05-04 14:50:00,8.6,8.61,8.59,8.61,56000.0,8.6,8.61,8.59,8.61,56000.0
2009-05-04 14:55:00,8.6,8.61,8.58,8.6,100800.0,8.6,8.61,8.58,8.6,100800.0
2009-05-04 15:00:00,8.6,8.63,8.6,8.62,78000.0,8.6,8.63,8.6,8.62,78000.0
2009-05-04 15:05:00,8.62,8.64,8.61,8.63,72600.0,8.62,8.64,8.61,8.63,72600.0
2009-05-04 15:10:00,8.64,8.65,8.62,8.64,110500.0,8.64,8.65,8.62,8.64,110500.0
2009-05-04 15:15:00,8.65,8.66,8.64,8.66,45500.0,8.65,8.66,8.64,8.66,45500.0
2009-05-04 15:20:00,8.65,8.68,8.65,8.67,212400.0,8.65,8.68,8.65,8.67,212400.0
2009-05-04 15:25:00,8.67,8.69,8.67,8.68,153000.0,8.67,8.69,8.67,8.68,153000.0
2009-05-04 15:30:00,8.68,8.7,8.66,8.66,292000.0,8.68,8.7,8.66,8.66,292000.0
2009-05-04 15:35:00,8.66,8.68,8.65,8.65,141500.0,8.66,8.68,8.65,8.65,141500.0
2009-05-04 15:40:00,8.65,8.67,8.65,8.65,119500.0,8.65,8.67,8.65,8.65,119500.0
2009-05-04 15:45:00,8.66,8.66,8.62,8.65,189400.0,8.66,8.66,8.62,8.65,189400.0
2009-05-04 15:50:00,8.64,8.65,8.63,8.64,349400.0,8.64,8.65,8.63,8.64,349400.0
2009-05-04 15:55:00,8.65,8.69,8.64,8.68,518000.0,8.65,8.69,8.64,8.68,518000.0
2009-05-05 09:30:00,8.65,8.74,8.65,8.72,73500.0,8.65,8.74,8.65,8.72,73500.0
2009-05-05 09:35:00,8.72,8.85,8.71,8.84,148700.0,8.72,8.85,8.71,8.84,148700.0
2009-05-05 09:40:00,8.84,8.84,8.76,8.76,62800.0,8.84,8.84,8.76,8.76,62800.0
2009-05-05 09:45:00,8.77,8.77,8.7,8.72,244500.0,8.77,8.77,8.7,8.72,244500.0
2009-05-05 09:50:00,8.72,8.75,8.71,8.74,298800.0,8.72,8.75,8.71,8.74,298800.0
2009-05-05 09:55:00,8.74,8.75,8.66,8.67,407100.0,8.74,8.75,8.66,8.67,407100.0
2009-05-05 10:00:00,8.68,8.69,8.62,8.64,211000.0,8.68,8.69,8.62,8.64,211000.0
2009-05-05 10:05:00,8.64,8.65,8.6,8.6,320700.0,8.64,8.65,8.6,8.6,320700.0
2009-05-05 10:10:00,8.61,8.64,8.6,8.64,96600.0,8.61,8.64,8.6,8.64,96600.0
2009-05-05 10:15:00,8.64,8.65,8.63,8.63,213100.0,8.64,8.65,8.63,8.63,213100.0
2009-05-05 10:20:00,8.63,8.63,8.58,8.59,145900.0,8.63,8.63,8.58,8.59,145900.0
2009-05-05 10:25:00,8.58,8.6,8.57,8.6,133500.0,8.58,8.6,8.57,8.6,133500.0
2009-05-05 10:30:00,8.59,8.59,8.54,8.59,141300.0,8.59,8.59,8.54,8.59,141300.0
2009-05-05 10:35:00,8.59,8.61,8.55,8.57,176500.0,8.59,8.61,8.55,8.57,176500.0
2009-05-05 10:40:00,8.57,8.6,8.56,8.58,179600.0,8.57,8.6,8.56,8.58,179600.0
2009-05-05 10:45:00,8.59,8.59,8.57,8.57,41600.0,8.59,8.59,8.57,8.57,41600.0
2009-05-05 10:50:00,8.57,8.57,8.53,8.53,67300.0,8.57,8.57,8.53,8.53,67300.0
2009-05-05 10:55:00,8.53,8.53,8.49,8.49,63200.0,8.53,8.53,8.49,8.49,63200.0
2009-05-05 11:00:00,8.5,8.52,8.5,8.51,60600.0,8.5,8.52,8.5,8.51,60600.0
2009-05-05 11:05:00,8.51,8.52,8.51,8.51,82400.0,8.51,8.52,8.51,8.51,82400.0
2009-05-05 11:10:00,8.52,8.53,8.5,8.51,118600.0,8.52,8.53,8.5,8.51,118600.0
2009-05-05 11:15:00,8.51,8.51,8.5,8.51,29700.0,8.51,8.51,8.5,8.51,29700.0
2009-05-05 11:20:00,8.51,8.52,8.5,8.52,40300.0,8.51,8.52,8.5,8.52,40300.0
2009-05-05 11:25:00,8.51,8.52,8.51,8.52,24400.0,8.51,8.52,8.51,8.52,24400.0
2009-05-05 11:30:00,8.52,8.52,8.51,8.51,36600.0,8.52,8.52,8.51,8.51,36600.0
2009-05-05 11:35:00,8.52,8.52,8.5,8.5,374100.0,8.52,8.52,8.5,8.5,374100.0
2009-05-05 11:40:00,8.5,8.51,8.5,8.5,15800.0,8.5,8.51,8.5,8.5,15800.0
2009-05-05 11:45:00,8.51,8.51,8.49,8.49,102300.0,8.51,8.51,8.49,8.49,102300.0
2009-05-05 11:50:00,8.5,8.5,8.45,8.46,323000.0,8.5,8.5,8.45,8.46,323000.0
2009-05-05 11:55:00,8.46,8.46,8.45,8.46,77700.0,8.46,8.46,8.45,8.46,77700.0
2009-05-05 12:00:00,8.46,8.46,8.44,8.46,92500.0,8.46,8.46,8.44,8.46,92500.0
2009-05-05 12:05:00,8.46,8.48,8.45,8.48,51900.0,8.46,8.48,8.45,8.48,51900.0
2009-05-05 12:10:00,8.48,8.48,8.46,8.46,57900.0,8.48,8.48,8.46,8.46,57900.0
2009-05-05 12:15:00,8.47,8.47,8.46,8.47,15400.0,8.47,8.47,8.46,8.47,15400.0
2009-05-05 12:20:00,8.46,8.48,8.46,8.48,129600.0,8.46,8.48,8.46,8.48,129600.0
2009-05-05 12:25:00,8.47,8.48,8.47,8.48,75000.0,8.47,8.48,8.47,8.48,75000.0
2009-05-05 12:30:00,8.48,8.48,8.47,8.48,33400.0,8.48,8.48,8.47,8.48,33400.0
2009-05-05 12:35:00,8.47,8.48,8.47,8.48,54100.0,8.47,8.48,8.47,8.48,54100.0
2009-05-05 12:40:00,8.48,8.48,8.47,8.48,29600.0,8.48,8.48,8.47,8.48,29600.0
2009-05-05 12:45:00,8.48,8.48,8.47,8.48,16000.0,8.48,8.48,8.47,8.48,16000.0
2009-05-05 12:50:00,8.48,8.49,8.47,8.49,75000.0,8.48,8.49,8.47,8.49,75000.0
2009-05-05 12:55:00,8.49,8.52,8.47,8.49,754500.0,8.49,8.52,8.47,8.49,754500.0
2009-05-05 13:00:00,8.49,8.52,8.46,8.52,325000.0,8.49,8.52,8.46,8.52,325000.0
2009-05-05 13:05:00,8.52,8.52,8.47,8.48,334900.0,8.52,8.52,8.47,8.48,334900.0
2009-05-05 13:10:00,8.47,8.48,8.46,8.48,142000.0,8.47,8.48,8.46,8.48,142000.0
2009-05-05 13:15:00,8.48,8.48,8.46,8.47,318700.0,8.48,8.48,8.46,8.47,318700.0
2009-05-05 13:20:00,8.47,8.47,8.44,8.47,189300.0,8.47,8.47,8.44,8.47,189300.0
2009-05-05 13:25:00,8.47,8.5,8.46,8.5,60300.0,8.47,8.5,8.46,8.5,60300.0
2009-05-05 13:30:00,8.49,8.5,8.47,8.48,56200.0,8.49,8.5,8.47,8.48,56200.0
2009-05-05 13:35:00,8.48,8.51,8.48,8.51,115200.0,8.48,8.51,8.48,8.51,115200.0
2009-05-05 13:40:00,8.5,8.52,8.5,8.52,27500.0,8.5,8.52,8.5,8.52,27500.0
2009-05-05 13:45:00,8.51,8.52,8.49,8.5,370000.0,8.51,8.52,8.49,8.5,370000.0
2009-05-05 13:50:00,8.5,8.5,8.48,8.48,97300.0,8.5,8.5,8.48,8.48,97300.0
2009-05-05 13:55:00,8.49,8.52,8.48,8.51,172800.0,8.49,8.52,8.48,8.51,172800.0
2009-05-05 14:00:00,8.51,8.52,8.5,8.52,28200.0,8.51,8.52,8.5,8.52,28200.0
2009-05-05 14:05:00,8.52,8.55,8.51,8.55,321500.0,8.52,8.55,8.51,8.55,321500.0
2009-05-05 14:10:00,8.54,8.58,8.54,8.57,716300.0,8.54,8.58,8.54,8.57,716300.0
2009-05-05 14:15:00,8.57,8.58,8.55,8.55,120200.0,8.57,8.58,8.55,8.55,120200.0
2009-05-05 14:20:00,8.55,8.57,8.54,8.54,95000.0,8.55,8.57,8.54,8.54,95000.0
2009-05-05 14:25:00,8.54,8.55,8.49,8.49,135900.0,8.54,8.55,8.49,8.49,135900.0
2009-05-05 14:30:00,8.49,8.5,8.49,8.5,97000.0,8.49,8.5,8.49,8.5,97000.0
2009-05-05 14:35:00,8.5,8.5,8.49,8.5,25400.0,8.5,8.5,8.49,8.5,25400.0
2009-05-05 14:40:00,8.5,8.52,8.49,8.5,124600.0,8.5,8.52,8.49,8.5,124600.0
2009-05-05 14:45:00,8.5,8.52,8.5,8.51,50100.0,8.5,8.52,8.5,8.51,50100.0
2009-05-05 14:50:00,8.52,8.55,8.51,8.54,41500.0,8.52,8.55,8.51,8.54,41500.0
2009-05-05 14:55:00,8.55,8.55,8.52,8.53,75700.0,8.55,8.55,8.52,8.53,75700.0
2009-05-05 15:00:00,8.53,8.53,8.52,8.53,18100.0,8.53,8.53,8.52,8.53,18100.0
2009-05-05 15:05:00,8.53,8.55,8.52,8.53,109600.0,8.53,8.55,8.52,8.53,109600.0
2009-05-05 15:10:00,8.54,8.55,8.52,8.55,103300.0,8.54,8.55,8.52,8.55,103300.0
2009-05-05 15:15:00,8.55,8.57,8.54,8.57,90100.0,8.55,8.57,8.54,8.57,90100.0
2009-05-05 15:20:00,8.57,8.58,8.56,8.57,102200.0,8.57,8.58,8.56,8.57,102200.0
2009-05-05 15:25:00,8.58,8.6,8.57,8.6,54400.0,8.58,8.6,8.57,8.6,54400.0
2009-05-05 15:30:00,8.6,8.62,8.59,8.61,126200.0,8.6,8.62,8.59,8.61,126200.0
2009-05-05 15:35:00,8.62,8.62,8.6,8.6,89600.0,8.62,8.62,8.6,8.6,89600.0
2009-05-05 15:40:00,8.6,8.61,8.59,8.59,141400.0,8.6,8.61,8.59,8.59,141400.0
2009-05-05 15:45:00,8.6,8.62,8.59,8.62,134800.0,8.6,8.62,8.59,8.62,134800.0
2009-05-05 15:50:00,8.62,8.63,8.59,8.6,173500.0,8.62,8.63,8.59,8.6,173500.0
2009-05-05 15:55:00,8.59,8.61,8.59,8.61,249400.0,8.59,8.61,8.59,8.61,249400.0
2009-05-06 09:30:00,8.72,8.75,8.63,8.69,82000.0,8.72,8.75,8.63,8.69,82000.0
2009-05-06 09:35:00,8.68,8.69,8.59,8.6,53700.0,8.68,8.69,8.59,8.6,53700.0
2009-05-06 09:40:00,8.6,8.63,8.58,8.63,62600.0,8.6,8.63,8.58,8.63,62600.0
2009-05-06 09:45:00,8.62,8.63,8.53,8.61,168600.0,8.62,8.63,8.53,8.61,168600.0
2009-05-06 09:50:00,8.61,8.62,8.59,8.59,69700.0,8.61,8.62,8.59,8.59,69700.0
2009-05-06 09:55:00,8.6,8.62,8.54,8.55,99000.0,8.6,8.62,8.54,8.55,99000.0
2009-05-06 10:00:00,8.54,8.56,8.53,8.56,168600.0,8.54,8.56,8.53,8.56,168600.0
2009-05-06 10:05:00,8.55,8.55,8.49,8.54,180100.0,8.55,8.55,8.49,8.54,180100.0
2009-05-06 10:10:00,8.55,8.61,8.54,8.6,226600.0,8.55,8.61,8.54,8.6,226600.0
2009-05-06 10:15:00,8.6,8.62,8.6,8.6,83800.0,8.6,8.62,8.6,8.6,83800.0
2009-05-06 10:20:00,8.6,8.61,8.58,8.59,93600.0,8.6,8.61,8.58,8.59,93600.0
2009-05-06 10:25:00,8.59,8.6,8.55,8.55,210400.0,8.59,8.6,8.55,8.55,210400.0
2009-05-06 10:30:00,8.55,8.6,8.55,8.6,428400.0,8.55,8.6,8.55,8.6,428400.0
2009-05-06 10:35:00,8.6,8.62,8.53,8.55,487500.0,8.6,8.62,8.53,8.55,487500.0
2009-05-06 10:40:00,8.56,8.59,8.53,8.55,132800.0,8.56,8.59,8.53,8.55,132800.0
2009-05-06 10:45:00,8.55,8.57,8.53,8.55,159700.0,8.55,8.57,8.53,8.55,159700.0
2009-05-06 10:50:00,8.56,8.58,8.54,8.54,37500.0,8.56,8.58,8.54,8.54,37500.0
2009-05-06 10:55:00,8.54,8.58,8.54,8.56,190500.0,8.54,8.58,8.54,8.56,190500.0
2009-05-06 11:00:00,8.56,8.56,8.53,8.55,126100.0,8.56,8.56,8.53,8.55,126100.0
2009-05-06 11:05:00,8.55,8.57,8.52,8.54,58400.0,8.55,8.57,8.52,8.54,58400.0
2009-05-06 11:10:00,8.54,8.57,8.54,8.55,43200.0,8.54,8.57,8.54,8.55,43200.0
2009-05-06 11:15:00,8.55,8.59,8.55,8.57,122500.0,8.55,8.59,8.55,8.57,122500.0
2009-05-06 11:20:00,8.57,8.58,8.55,8.56,137300.0,8.57,8.58,8.55,8.56,137300.0
2009-05-06 11:25:00,8.56,8.59,8.56,8.58,100500.0,8.56,8.59,8.56,8.58,100500.0
2009-05-06 11:30:00,8.58,8.58,8.56,8.56,105100.0,8.58,8.58,8.56,8.56,105100.0
2009-05-06 11:35:00,8.57,8.6,8.56,8.59,126200.0,8.57,8.6,8.56,8.59,126200.0
2009-05-06 11:40:00,8.6,8.6,8.59,8.6,8600.0,8.6,8.6,8.59,8.6,8600.0
2009-05-06 11:45:00,8.59,8.6,8.58,8.59,13100.0,8.59,8.6,8.58,8.59,13100.0
2009-05-06 11:50:00,8.59,8.59,8.54,8.55,56700.0,8.59,8.59,8.54,8.55,56700.0
2009-05-06 11:55:00,8.55,8.58,8.54,8.57,200400.0,8.55,8.58,8.54,8.57,200400.0
2009-05-06 12:00:00,8.58,8.58,8.53,8.54,562300.0,8.58,8.58,8.53,8.54,562300.0
2009-05-06 12:05:00,8.54,8.54,8.51,8.52,64000.0,8.54,8.54,8.51,8.52,64000.0
2009-05-06 12:10:00,8.53,8.55,8.53,8.55,94200.0,8.53,8.55,8.53,8.55,94200.0
2009-05-06 12:15:00,8.55,8.55,8.52,8.52,48600.0,8.55,8.55,8.52,8.52,48600.0
2009-05-06 12:20:00,8.53,8.53,8.51,8.52,35000.0,8.53,8.53,8.51,8.52,35000.0
2009-05-06 12:25:00,8.52,8.54,8.52,8.53,43400.0,8.52,8.54,8.52,8.53,43400.0
2009-05-06 12:30:00,8.52,8.53,8.48,8.49,103800.0,8.52,8.53,8.48,8.49,103800.0
2009-05-06 12:35:00,8.48,8.49,8.47,8.47,71600.0,8.48,8.49,8.47,8.47,71600.0
2009-05-06 12:40:00,8.47,8.48,8.46,8.46,41900.0,8.47,8.48,8.46,8.46,41900.0
2009-05-06 12:45:00,8.46,8.47,8.44,8.45,143500.0,8.46,8.47,8.44,8.45,143500.0
2009-05-06 12:50:00,8.44,8.46,8.44,8.46,31100.0,8.44,8.46,8.44,8.46,31100.0
2009-05-06 12:55:00,8.46,8.47,8.41,8.42,136900.0,8.46,8.47,8.41,8.42,136900.0
2009-05-06 13:00:00,8.42,8.43,8.41,8.41,52100.0,8.42,8.43,8.41,8.41,52100.0
2009-05-06 13:05:00,8.41,8.42,8.39,8.39,42500.0,8.41,8.42,8.39,8.39,42500.0
2009-05-06 13:10:00,8.39,8.41,8.39,8.4,23600.0,8.39,8.41,8.39,8.4,23600.0
2009-05-06 13:15:00,8.4,8.41,8.38,8.4,117500.0,8.4,8.41,8.38,8.4,117500.0
2009-05-06 13:20:00,8.41,8.44,8.39,8.4,204500.0,8.41,8.44,8.39,8.4,204500.0
2009-05-06 13:25:00,8.4,8.41,8.38,8.38,58500.0,8.4,8.41,8.38,8.38,58500.0
2009-05-06 13:30:00,8.38,8.41,8.37,8.4,59900.0,8.38,8.41,8.37,8.4,59900.0
2009-05-06 13:35:00,8.4,8.43,8.4,8.42,81700.0,8.4,8.43,8.4,8.42,81700.0
2009-05-06 13:40:00,8.42,8.45,8.41,8.44,67500.0,8.42,8.45,8.41,8.44,67500.0
2009-05-06 13:45:00,8.44,8.45,8.43,8.45,25500.0,8.44,8.45,8.43,8.45,25500.0
2009-05-06 13:50:00,8.44,8.49,8.44,8.49,62100.0,8.44,8.49,8.44,8.49,62100.0
2009-05-06 13:55:00,8.49,8.5,8.48,8.49,93100.0,8.49,8.5,8.48,8.49,93100.0
2009-05-06 14:00:00,8.5,8.5,8.49,8.49,7100.0,8.5,8.5,8.49,8.49,7100.0
2009-05-06 14:05:00,8.49,8.5,8.45,8.45,56900.0,8.49,8.5,8.45,8.45,56900.0
2009-05-06 14:10:00,8.45,8.52,8.45,8.51,293500.0,8.45,8.52,8.45,8.51,293500.0
2009-05-06 14:15:00,8.52,8.52,8.49,8.49,239600.0,8.52,8.52,8.49,8.49,239600.0
2009-05-06 14:20:00,8.49,8.51,8.49,8.51,37200.0,8.49,8.51,8.49,8.51,37200.0
2009-05-06 14:25:00,8.52,8.53,8.5,8.5,369400.0,8.52,8.53,8.5,8.5,369400.0
2009-05-06 14:30:00,8.51,8.52,8.49,8.49,193100.0,8.51,8.52,8.49,8.49,193100.0
2009-05-06 14:35:00,8.49,8.49,8.48,8.48,26200.0,8.49,8.49,8.48,8.48,26200.0
2009-05-06 14:40:00,8.49,8.5,8.47,8.5,72700.0,8.49,8.5,8.47,8.5,72700.0
2009-05-06 14:45:00,8.5,8.51,8.49,8.5,83700.0,8.5,8.51,8.49,8.5,83700.0
2009-05-06 14:50:00,8.5,8.5,8.48,8.5,71000.0,8.5,8.5,8.48,8.5,71000.0
2009-05-06 14:55:00,8.5,8.5,8.46,8.46,72600.0,8.5,8.5,8.46,8.46,72600.0
2009-05-06 15:00:00,8.47,8.49,8.46,8.46,77900.0,8.47,8.49,8.46,8.46,77900.0
2009-05-06 15:05:00,8.46,8.48,8.45,8.48,40100.0,8.46,8.48,8.45,8.48,40100.0
2009-05-06 15:10:00,8.49,8.5,8.46,8.46,138500.0,8.49,8.5,8.46,8.46,138500.0
2009-05-06 15:15:00,8.46,8.51,8.46,8.51,99300.0,8.46,8.51,8.46,8.51,99300.0
2009-05-06 15:20:00,8.51,8.51,8.45,8.45,166500.0,8.51,8.51,8.45,8.45,166500.0
2009-05-06 15:25:00,8.45,8.47,8.43,8.47,246400.0,8.45,8.47,8.43,8.47,246400.0
2009-05-06 15:30:00,8.46,8.48,8.44,8.46,229800.0,8.46,8.48,8.44,8.46,229800.0
2009-05-06 15:35:00,8.47,8.47,8.41,8.43,165000.0,8.47,8.47,8.41,8.43,165000.0
2009-05-06 15:40:00,8.43,8.49,8.43,8.48,154300.0,8.43,8.49,8.43,8.48,154300.0
2009-05-06 15:45:00,8.47,8.49,8.45,8.48,134300.0,8.47,8.49,8.45,8.48,134300.0
2009-05-06 15:50:00,8.48,8.51,8.45,8.46,252900.0,8.48,8.51,8.45,8.46,252900.0
2009-05-06 15:55:00,8.46,8.5,8.46,8.49,261500.0,8.46,8.5,8.46,8.49,261500.0
2009-05-07 09:30:00,8.45,8.49,8.44,8.46,151000.0,8.45,8.49,8.44,8.46,151000.0
2009-05-07 09:35:00,8.46,8.62,8.45,8.62,124700.0,8.46,8.62,8.45,8.62,124700.0
2009-05-07 09:40:00,8.62,8.66,8.56,8.66,162400.0,8.62,8.66,8.56,8.66,162400.0
2009-05-07 09:45:00,8.66,8.68,8.63,8.63,116800.0,8.66,8.68,8.63,8.63,116800.0
2009-05-07 09:50:00,8.62,8.67,8.61,8.64,118700.0,8.62,8.67,8.61,8.64,118700.0
2009-05-07 09:55:00,8.64,8.65,8.62,8.62,103900.0,8.64,8.65,8.62,8.62,103900.0
2009-05-07 10:00:00,8.62,8.63,8.58,8.61,313400.0,8.62,8.63,8.58,8.61,313400.0
2009-05-07 10:05:00,8.61,8.61,8.56,8.59,279800.0,8.61,8.61,8.56,8.59,279800.0
2009-05-07 10:10:00,8.61,8.64,8.58,8.63,193300.0,8.61,8.64,8.58,8.63,193300.0
2009-05-07 10:15:00,8.64,8.69,8.62,8.69,89000.0,8.64,8.69,8.62,8.69,89000.0
2009-05-07 10:20:00,8.69,8.69,8.64,8.65,257500.0,8.69,8.69,8.64,8.65,257500.0
2009-05-07 10:25:00,8.65,8.67,8.64,8.65,154600.0,8.65,8.67,8.64,8.65,154600.0
2009-05-07 10:30:00,8.67,8.74,8.66,8.73,193700.0,8.67,8.74,8.66,8.73,193700.0
2009-05-07 10:35:00,8.73,8.75,8.71,8.73,112300.0,8.73,8.75,8.71,8.73,112300.0
2009-05-07 10:40:00,8.73,8.73,8.7,8.72,88700.0,8.73,8.73,8.7,8.72,88700.0
2009-05-07 10:45:00,8.71,8.72,8.69,8.69,79600.0,8.71,8.72,8.69,8.69,79600.0
2009-05-07 10:50:00,8.69,8.7,8.66,8.67,130300.0,8.69,8.7,8.66,8.67,130300.0
2009-05-07 10:55:00,8.66,8.67,8.65,8.65,66000.0,8.66,8.67,8.65,8.65,66000.0
2009-05-07 11:00:00,8.65,8.67,8.63,8.64,265300.0,8.65,8.67,8.63,8.64,265300.0
2009-05-07 11:05:00,8.64,8.65,8.63,8.63,51800.0,8.64,8.65,8.63,8.63,51800.0
2009-05-07 11:10:00,8.63,8.66,8.62,8.66,168400.0,8.63,8.66,8.62,8.66,168400.0
2009-05-07 11:15:00,8.66,8.66,8.65,8.65,46800.0,8.66,8.66,8.65,8.65,46800.0
2009-05-07 11:20:00,8.66,8.66,8.65,8.65,48300.0,8.66,8.66,8.65,8.65,48300.0
2009-05-07 11:25:00,8.65,8.7,8.65,8.7,178400.0,8.65,8.7,8.65,8.7,178400.0
2009-05-07 11:30:00,8.7,8.71,8.68,8.68,42900.0,8.7,8.71,8.68,8.68,42900.0
2009-05-07 11:35:00,8.69,8.75,8.68,8.74,219200.0,8.69,8.75,8.68,8.74,219200.0
2009-05-07 11:40:00,8.74,8.77,8.74,8.76,206800.0,8.74,8.77,8.74,8.76,206800.0
2009-05-07 11:45:00,8.76,8.77,8.75,8.75,57200.0,8.76,8.77,8.75,8.75,57200.0
2009-05-07 11:50:00,8.75,8.8,8.75,8.79,214100.0,8.75,8.8,8.75,8.79,214100.0
2009-05-07 11:55:00,8.8,8.81,8.79,8.8,74400.0,8.8,8.81,8.79,8.8,74400.0
2009-05-07 12:00:00,8.8,8.82,8.79,8.82,225900.0,8.8,8.82,8.79,8.82,225900.0
2009-05-07 12:05:00,8.82,8.83,8.81,8.83,77000.0,8.82,8.83,8.81,8.83,77000.0
2009-05-07 12:10:00,8.82,8.86,8.82,8.85,195900.0,8.82,8.86,8.82,8.85,195900.0
2009-05-07 12:15:00,8.85,8.91,8.84,8.89,289400.0,8.85,8.91,8.84,8.89,289400.0
2009-05-07 12:20:00,8.89,8.94,8.88,8.94,198300.0,8.89,8.94,8.88,8.94,198300.0
2009-05-07 12:25:00,8.93,8.96,8.9,8.92,158300.0,8.93,8.96,8.9,8.92,158300.0
2009-05-07 12:30:00,8.92,8.95,8.92,8.94,229900.0,8.92,8.95,8.92,8.94,229900.0
2009-05-07 12:35:00,8.94,8.94,8.93,8.93,121900.0,8.94,8.94,8.93,8.93,121900.0
2009-05-07 12:40:00,8.94,8.94,8.93,8.93,43900.0,8.94,8.94,8.93,8.93,43900.0
2009-05-07 12:45:00,8.93,8.94,8.89,8.89,175900.0,8.93,8.94,8.89,8.89,175900.0
2009-05-07 12:50:00,8.9,8.9,8.86,8.9,72100.0,8.9,8.9,8.86,8.9,72100.0
2009-05-07 12:55:00,8.9,8.9,8.88,8.89,74300.0,8.9,8.9,8.88,8.89,74300.0
2009-05-07 13:00:00,8.89,8.89,8.85,8.88,95100.0,8.89,8.89,8.85,8.88,95100.0
2009-05-07 13:05:00,8.89,8.9,8.88,8.88,76700.0,8.89,8.9,8.88,8.88,76700.0
2009-05-07 13:10:00,8.89,8.89,8.86,8.86,39700.0,8.89,8.89,8.86,8.86,39700.0
2009-05-07 13:15:00,8.86,8.86,8.84,8.84,52100.0,8.86,8.86,8.84,8.84,52100.0
2009-05-07 13:20:00,8.85,8.85,8.84,8.84,24600.0,8.85,8.85,8.84,8.84,24600.0
2009-05-07 13:25:00,8.84,8.85,8.84,8.84,13200.0,8.84,8.85,8.84,8.84,13200.0
2009-05-07 13:30:00,8.85,8.85,8.84,8.85,30600.0,8.85,8.85,8.84,8.85,30600.0
2009-05-07 13:35:00,8.84,8.85,8.81,8.82,282700.0,8.84,8.85,8.81,8.82,282700.0
2009-05-07 13:40:00,8.82,8.82,8.78,8.79,388400.0,8.82,8.82,8.78,8.79,388400.0
2009-05-07 13:45:00,8.79,8.8,8.79,8.79,25500.0,8.79,8.8,8.79,8.79,25500.0
2009-05-07 13:50:00,8.79,8.8,8.77,8.78,135100.0,8.79,8.8,8.77,8.78,135100.0
2009-05-07 13:55:00,8.78,8.79,8.77,8.77,92400.0,8.78,8.79,8.77,8.77,92400.0
2009-05-07 14:00:00,8.78,8.78,8.77,8.77,21500.0,8.78,8.78,8.77,8.77,21500.0
2009-05-07 14:05:00,8.77,8.78,8.77,8.77,26200.0,8.77,8.78,8.77,8.77,26200.0
2009-05-07 14:10:00,8.77,8.77,8.74,8.76,82200.0,8.77,8.77,8.74,8.76,82200.0
2009-05-07 14:15:00,8.75,8.76,8.73,8.73,181800.0,8.75,8.76,8.73,8.73,181800.0
2009-05-07 14:20:00,8.73,8.74,8.73,8.74,10000.0,8.73,8.74,8.73,8.74,10000.0
2009-05-07 14:25:00,8.73,8.75,8.73,8.74,102900.0,8.73,8.75,8.73,8.74,102900.0
2009-05-07 14:30:00,8.74,8.76,8.73,8.76,197900.0,8.74,8.76,8.73,8.76,197900.0
2009-05-07 14:35:00,8.75,8.79,8.75,8.75,180200.0,8.75,8.79,8.75,8.75,180200.0
2009-05-07 14:40:00,8.75,8.76,8.72,8.72,133300.0,8.75,8.76,8.72,8.72,133300.0
2009-05-07 14:45:00,8.73,8.73,8.72,8.73,58500.0,8.73,8.73,8.72,8.73,58500.0
2009-05-07 14:50:00,8.73,8.74,8.71,8.71,202300.0,8.73,8.74,8.71,8.71,202300.0
2009-05-07 14:55:00,8.71,8.74,8.7,8.73,68100.0,8.71,8.74,8.7,8.73,68100.0
2009-05-07 15:00:00,8.73,8.75,8.72,8.74,85800.0,8.73,8.75,8.72,8.74,85800.0
2009-05-07 15:05:00,8.75,8.75,8.68,8.68,105600.0,8.75,8.75,8.68,8.68,105600.0
2009-05-07 15:10:00,8.69,8.7,8.67,8.69,136800.0,8.69,8.7,8.67,8.69,136800.0
2009-05-07 15:15:00,8.7,8.72,8.69,8.71,96100.0,8.7,8.72,8.69,8.71,96100.0
2009-05-07 15:20:00,8.72,8.76,8.71,8.76,191500.0,8.72,8.76,8.71,8.76,191500.0
2009-05-07 15:25:00,8.76,8.78,8.74,8.75,349500.0,8.76,8.78,8.74,8.75,349500.0
2009-05-07 15:30:00,8.76,8.77,8.74,8.76,478600.0,8.76,8.77,8.74,8.76,478600.0
2009-05-07 15:35:00,8.76,8.78,8.74,8.77,340200.0,8.76,8.78,8.74,8.77,340200.0
2009-05-07 15:40:00,8.77,8.79,8.76,8.79,218400.0,8.77,8.79,8.76,8.79,218400.0
2009-05-07 15:45:00,8.78,8.8,8.77,8.78,250100.0,8.78,8.8,8.77,8.78,250100.0
2009-05-07 15:50:00,8.79,8.79,8.76,8.79,303600.0,8.79,8.79,8.76,8.79,303600.0
2009-05-07 15:55:00,8.8,8.81,8.77,8.78,481600.0,8.8,8.81,8.77,8.78,481600.0
2009-05-08 09:30:00,8.88,9.1,8.8,9.07,341800.0,8.88,9.1,8.8,9.07,341800.0
2009-05-08 09:35:00,9.06,9.15,9.01,9.13,302700.0,9.06,9.15,9.01,9.13,302700.0
2009-05-08 09:40:00,9.13,9.2,9.08,9.2,219000.0,9.13,9.2,9.08,9.2,219000.0
2009-05-08 09:45:00,9.2,9.23,9.17,9.21,134000.0,9.2,9.23,9.17,9.21,134000.0
2009-05-08 09:50:00,9.21,9.23,9.19,9.2,621500.0,9.21,9.23,9.19,9.2,621500.0
2009-05-08 09:55:00,9.2,9.23,9.14,9.18,379800.0,9.2,9.23,9.14,9.18,379800.0
2009-05-08 10:00:00,9.18,9.2,9.13,9.2,422100.0,9.18,9.2,9.13,9.2,422100.0
2009-05-08 10:05:00,9.2,9.21,9.15,9.2,278400.0,9.2,9.21,9.15,9.2,278400.0
2009-05-08 10:10:00,9.2,9.2,9.18,9.19,113900.0,9.2,9.2,9.18,9.19,113900.0
2009-05-08 10:15:00,9.18,9.22,9.18,9.21,257300.0,9.18,9.22,9.18,9.21,257300.0
2009-05-08 10:20:00,9.22,9.24,9.2,9.23,258300.0,9.22,9.24,9.2,9.23,258300.0
2009-05-08 10:25:00,9.23,9.28,9.19,9.28,205900.0,9.23,9.28,9.19,9.28,205900.0
2009-05-08 10:30:00,9.28,9.35,9.27,9.33,196100.0,9.28,9.35,9.27,9.33,196100.0
2009-05-08 10:35:00,9.34,9.38,9.33,9.35,176700.0,9.34,9.38,9.33,9.35,176700.0
2009-05-08 10:40:00,9.37,9.4,9.34,9.35,164100.0,9.37,9.4,9.34,9.35,164100.0
2009-05-08 10:45:00,9.35,9.4,9.35,9.37,303400.0,9.35,9.4,9.35,9.37,303400.0
2009-05-08 10:50:00,9.37,9.39,9.26,9.27,477000.0,9.37,9.39,9.26,9.27,477000.0
2009-05-08 10:55:00,9.28,9.32,9.27,9.32,142100.0,9.28,9.32,9.27,9.32,142100.0
2009-05-08 11:00:00,9.31,9.34,9.29,9.29,274600.0,9.31,9.34,9.29,9.29,274600.0
2009-05-08 11:05:00,9.3,9.3,9.24,9.24,221900.0,9.3,9.3,9.24,9.24,221900.0
2009-05-08 11:10:00,9.25,9.25,9.21,9.22,430400.0,9.25,9.25,9.21,9.22,430400.0
2009-05-08 11:15:00,9.23,9.25,9.21,9.24,299300.0,9.23,9.25,9.21,9.24,299300.0
2009-05-08 11:20:00,9.23,9.24,9.19,9.2,83600.0,9.23,9.24,9.19,9.2,83600.0
2009-05-08 11:25:00,9.2,9.24,9.19,9.24,111000.0,9.2,9.24,9.19,9.24,111000.0
2009-05-08 11:30:00,9.24,9.26,9.23,9.24,180400.0,9.24,9.26,9.23,9.24,180400.0
2009-05-08 11:35:00,9.24,9.25,9.23,9.23,45500.0,9.24,9.25,9.23,9.23,45500.0
2009-05-08 11:40:00,9.22,9.23,9.19,9.2,183600.0,9.22,9.23,9.19,9.2,183600.0
2009-05-08 11:45:00,9.2,9.24,9.2,9.22,163700.0,9.2,9.24,9.2,9.22,163700.0
2009-05-08 11:50:00,9.22,9.23,9.19,9.19,161400.0,9.22,9.23,9.19,9.19,161400.0
2009-05-08 11:55:00,9.19,9.23,9.19,9.22,28000.0,9.19,9.23,9.19,9.22,28000.0
2009-05-08 12:00:00,9.23,9.23,9.2,9.21,66200.0,9.23,9.23,9.2,9.21,66200.0
2009-05-08 12:05:00,9.2,9.24,9.2,9.24,71800.0,9.2,9.24,9.2,9.24,71800.0
2009-05-08 12:10:00,9.23,9.26,9.22,9.23,130300.0,9.23,9.26,9.22,9.23,130300.0
2009-05-08 12:15:00,9.23,9.25,9.21,9.22,85500.0,9.23,9.25,9.21,9.22,85500.0
2009-05-08 12:20:00,9.21,9.22,9.19,9.19,68200.0,9.21,9.22,9.19,9.19,68200.0
2009-05-08 12:25:00,9.19,9.2,9.18,9.2,117400.0,9.19,9.2,9.18,9.2,117400.0
2009-05-08 12:30:00,9.2,9.2,9.19,9.2,103900.0,9.2,9.2,9.19,9.2,103900.0
2009-05-08 12:35:00,9.19,9.21,9.19,9.19,191200.0,9.19,9.21,9.19,9.19,191200.0
2009-05-08 12:40:00,9.2,9.2,9.19,9.2,95700.0,9.2,9.2,9.19,9.2,95700.0
2009-05-08 12:45:00,9.2,9.2,9.17,9.18,91400.0,9.2,9.2,9.17,9.18,91400.0
2009-05-08 12:50:00,9.18,9.18,9.17,9.18,18100.0,9.18,9.18,9.17,9.18,18100.0
2009-05-08 12:55:00,9.18,9.22,9.18,9.21,314200.0,9.18,9.22,9.18,9.21,314200.0
2009-05-08 13:00:00,9.21,9.22,9.2,9.2,32300.0,9.21,9.22,9.2,9.2,32300.0
2009-05-08 13:05:00,9.2,9.21,9.18,9.2,105800.0,9.2,9.21,9.18,9.2,105800.0
2009-05-08 13:10:00,9.21,9.25,9.2,9.24,81700.0,9.21,9.25,9.2,9.24,81700.0
2009-05-08 13:15:00,9.24,9.25,9.22,9.23,60600.0,9.24,9.25,9.22,9.23,60600.0
2009-05-08 13:20:00,9.23,9.28,9.22,9.27,79600.0,9.23,9.28,9.22,9.27,79600.0
2009-05-08 13:25:00,9.28,9.28,9.24,9.25,78500.0,9.28,9.28,9.24,9.25,78500.0
2009-05-08 13:30:00,9.26,9.26,9.24,9.25,41600.0,9.26,9.26,9.24,9.25,41600.0
2009-05-08 13:35:00,9.24,9.25,9.24,9.25,31100.0,9.24,9.25,9.24,9.25,31100.0
2009-05-08 13:40:00,9.25,9.28,9.24,9.26,147600.0,9.25,9.28,9.24,9.26,147600.0
2009-05-08 13:45:00,9.26,9.29,9.25,9.28,84400.0,9.26,9.29,9.25,9.28,84400.0
2009-05-08 13:50:00,9.28,9.28,9.24,9.26,149500.0,9.28,9.28,9.24,9.26,149500.0
2009-05-08 13:55:00,9.26,9.26,9.25,9.26,22300.0,9.26,9.26,9.25,9.26,22300.0
2009-05-08 14:00:00,9.26,9.29,9.25,9.28,64800.0,9.26,9.29,9.25,9.28,64800.0
2009-05-08 14:05:00,9.29,9.29,9.26,9.28,82100.0,9.29,9.29,9.26,9.28,82100.0
2009-05-08 14:10:00,9.28,9.31,9.28,9.28,69000.0,9.28,9.31,9.28,9.28,69000.0
2009-05-08 14:15:00,9.29,9.33,9.27,9.31,122400.0,9.29,9.33,9.27,9.31,122400.0
2009-05-08 14:20:00,9.3,9.31,9.27,9.29,61800.0,9.3,9.31,9.27,9.29,61800.0
2009-05-08 14:25:00,9.29,9.3,9.25,9.26,93400.0,9.29,9.3,9.25,9.26,93400.0
2009-05-08 14:30:00,9.26,9.29,9.25,9.28,107000.0,9.26,9.29,9.25,9.28,107000.0
2009-05-08 14:35:00,9.27,9.27,9.25,9.27,110900.0,9.27,9.27,9.25,9.27,110900.0
2009-05-08 14:40:00,9.27,9.28,9.26,9.28,32000.0,9.27,9.28,9.26,9.28,32000.0
2009-05-08 14:45:00,9.28,9.33,9.27,9.32,109800.0,9.28,9.33,9.27,9.32,109800.0
2009-05-08 14:50:00,9.32,9.33,9.3,9.32,309200.0,9.32,9.33,9.3,9.32,309200.0
2009-05-08 14:55:00,9.32,9.34,9.31,9.32,147500.0,9.32,9.34,9.31,9.32,147500.0
2009-05-08 15:00:00,9.33,9.35,9.32,9.35,166700.0,9.33,9.35,9.32,9.35,166700.0
2009-05-08 15:05:00,9.35,9.36,9.32,9.35,223100.0,9.35,9.36,9.32,9.35,223100.0
2009-05-08 15:10:00,9.35,9.35,9.33,9.33,127900.0,9.35,9.35,9.33,9.33,127900.0
2009-05-08 15:15:00,9.34,9.34,9.3,9.31,144600.0,9.34,9.34,9.3,9.31,144600.0
2009-05-08 15:20:00,9.3,9.33,9.3,9.31,112500.0,9.3,9.33,9.3,9.31,112500.0
2009-05-08 15:25:00,9.3,9.31,9.3,9.31,99400.0,9.3,9.31,9.3,9.31,99400.0
2009-05-08 15:30:00,9.3,9.31,9.28,9.3,203500.0,9.3,9.31,9.28,9.3,203500.0
2009-05-08 15:35:00,9.3,9.31,9.27,9.28,192500.0,9.3,9.31,9.27,9.28,192500.0
2009-05-08 15:40:00,9.27,9.31,9.26,9.3,211100.0,9.27,9.31,9.26,9.3,211100.0
2009-05-08 15:45:00,9.31,9.31,9.27,9.28,216900.0,9.31,9.31,9.27,9.28,216900.0
2009-05-08 15:50:00,9.27,9.31,9.26,9.31,556700.0,9.27,9.31,9.26,9.31,556700.0
2009-05-08 15:55:00,9.31,9.33,9.3,9.33,874900.0,9.31,9.33,9.3,9.33,874900.0
2009-05-11 09:30:00,9.16,9.3,9.16,9.27,98500.0,9.16,9.3,9.16,9.27,98500.0
2009-05-11 09:35:00,9.27,9.29,9.21,9.23,419500.0,9.27,9.29,9.21,9.23,419500.0
2009-05-11 09:40:00,9.24,9.26,9.15,9.15,91100.0,9.24,9.26,9.15,9.15,91100.0
2009-05-11 09:45:00,9.14,9.16,9.12,9.14,207800.0,9.14,9.16,9.12,9.14,207800.0
2009-05-11 09:50:00,9.14,9.15,9.12,9.14,68800.0,9.14,9.15,9.12,9.14,68800.0
2009-05-11 09:55:00,9.13,9.14,9.1,9.11,148800.0,9.13,9.14,9.1,9.11,148800.0
2009-05-11 10:00:00,9.11,9.12,9.1,9.12,141100.0,9.11,9.12,9.1,9.12,141100.0
2009-05-11 10:05:00,9.12,9.18,9.11,9.13,145900.0,9.12,9.18,9.11,9.13,145900.0
2009-05-11 10:10:00,9.13,9.15,9.12,9.15,142600.0,9.13,9.15,9.12,9.15,142600.0
2009-05-11 10:15:00,9.14,9.15,9.12,9.14,78500.0,9.14,9.15,9.12,9.14,78500.0
2009-05-11 10:20:00,9.14,9.15,9.12,9.13,146200.0,9.14,9.15,9.12,9.13,146200.0
2009-05-11 10:25:00,9.13,9.15,9.11,9.11,84900.0,9.13,9.15,9.11,9.11,84900.0
2009-05-11 10:30:00,9.12,9.15,9.11,9.15,82000.0,9.12,9.15,9.11,9.15,82000.0
2009-05-11 10:35:00,9.14,9.15,9.13,9.15,137000.0,9.14,9.15,9.13,9.15,137000.0
2009-05-11 10:40:00,9.15,9.15,9.12,9.13,81800.0,9.15,9.15,9.12,9.13,81800.0
2009-05-11 10:45:00,9.13,9.14,9.13,9.13,32900.0,9.13,9.14,9.13,9.13,32900.0
2009-05-11 10:50:00,9.13,9.14,9.13,9.14,56500.0,9.13,9.14,9.13,9.14,56500.0
2009-05-11 10:55:00,9.14,9.15,9.13,9.14,74800.0,9.14,9.15,9.13,9.14,74800.0
2009-05-11 11:00:00,9.14,9.16,9.13,9.13,140100.0,9.14,9.16,9.13,9.13,140100.0
2009-05-11 11:05:00,9.13,9.15,9.13,9.14,61700.0,9.13,9.15,9.13,9.14,61700.0
2009-05-11 11:10:00,9.14,9.15,9.11,9.11,86200.0,9.14,9.15,9.11,9.11,86200.0
2009-05-11 11:15:00,9.12,9.13,9.11,9.11,64600.0,9.12,9.13,9.11,9.11,64600.0
2009-05-11 11:20:00,9.11,9.12,9.1,9.1,48200.0,9.11,9.12,9.1,9.1,48200.0
2009-05-11 11:25:00,9.1,9.11,9.07,9.08,220500.0,9.1,9.11,9.07,9.08,220500.0
2009-05-11 11:30:00,9.09,9.11,9.08,9.09,205600.0,9.09,9.11,9.08,9.09,205600.0
2009-05-11 11:35:00,9.1,9.12,9.09,9.11,58300.0,9.1,9.12,9.09,9.11,58300.0
2009-05-11 11:40:00,9.11,9.13,9.11,9.11,68400.0,9.11,9.13,9.11,9.11,68400.0
2009-05-11 11:45:00,9.12,9.12,9.09,9.1,49100.0,9.12,9.12,9.09,9.1,49100.0
2009-05-11 11:50:00,9.1,9.11,9.09,9.1,26200.0,9.1,9.11,9.09,9.1,26200.0
2009-05-11 11:55:00,9.1,9.11,9.1,9.1,23500.0,9.1,9.11,9.1,9.1,23500.0
2009-05-11 12:00:00,9.1,9.1,9.09,9.1,34100.0,9.1,9.1,9.09,9.1,34100.0
2009-05-11 12:05:00,9.09,9.1,9.08,9.09,77200.0,9.09,9.1,9.08,9.09,77200.0
2009-05-11 12:10:00,9.09,9.09,9.07,9.08,64500.0,9.09,9.09,9.07,9.08,64500.0
2009-05-11 12:15:00,9.07,9.1,9.07,9.09,115900.0,9.07,9.1,9.07,9.09,115900.0
2009-05-11 12:20:00,9.09,9.1,9.09,9.1,39700.0,9.09,9.1,9.09,9.1,39700.0
2009-05-11 12:25:00,9.09,9.11,9.09,9.11,25800.0,9.09,9.11,9.09,9.11,25800.0
2009-05-11 12:30:00,9.11,9.11,9.1,9.11,19300.0,9.11,9.11,9.1,9.11,19300.0
2009-05-11 12:35:00,9.1,9.11,9.08,9.08,58500.0,9.1,9.11,9.08,9.08,58500.0
2009-05-11 12:40:00,9.08,9.09,9.08,9.09,53200.0,9.08,9.09,9.08,9.09,53200.0
2009-05-11 12:45:00,9.09,9.11,9.09,9.1,175800.0,9.09,9.11,9.09,9.1,175800.0
2009-05-11 12:50:00,9.1,9.1,9.09,9.1,15600.0,9.1,9.1,9.09,9.1,15600.0
2009-05-11 12:55:00,9.09,9.1,9.09,9.09,8200.0,9.09,9.1,9.09,9.09,8200.0
2009-05-11 13:00:00,9.09,9.1,9.07,9.07,40500.0,9.09,9.1,9.07,9.07,40500.0
2009-05-11 13:05:00,9.07,9.09,9.07,9.08,38600.0,9.07,9.09,9.07,9.08,38600.0
2009-05-11 13:10:00,9.09,9.1,9.08,9.09,178300.0,9.09,9.1,9.08,9.09,178300.0
2009-05-11 13:15:00,9.09,9.1,9.09,9.1,94200.0,9.09,9.1,9.09,9.1,94200.0
2009-05-11 13:20:00,9.1,9.1,9.08,9.1,98800.0,9.1,9.1,9.08,9.1,98800.0
2009-05-11 13:25:00,9.1,9.1,9.09,9.09,21300.0,9.1,9.1,9.09,9.09,21300.0
2009-05-11 13:30:00,9.09,9.1,9.09,9.1,14000.0,9.09,9.1,9.09,9.1,14000.0
2009-05-11 13:35:00,9.09,9.13,9.08,9.12,79400.0,9.09,9.13,9.08,9.12,79400.0
2009-05-11 13:40:00,9.12,9.12,9.11,9.11,45800.0,9.12,9.12,9.11,9.11,45800.0
2009-05-11 13:45:00,9.11,9.12,9.11,9.11,24200.0,9.11,9.12,9.11,9.11,24200.0
2009-05-11 13:50:00,9.12,9.12,9.11,9.11,18400.0,9.12,9.12,9.11,9.11,18400.0
2009-05-11 13:55:00,9.11,9.11,9.08,9.08,53100.0,9.11,9.11,9.08,9.08,53100.0
2009-05-11 14:00:00,9.09,9.09,9.06,9.07,41500.0,9.09,9.09,9.06,9.07,41500.0
2009-05-11 14:05:00,9.07,9.08,9.06,9.08,19700.0,9.07,9.08,9.06,9.08,19700.0
2009-05-11 14:10:00,9.07,9.08,9.07,9.08,124600.0,9.07,9.08,9.07,9.08,124600.0
2009-05-11 14:15:00,9.08,9.08,9.07,9.07,21500.0,9.08,9.08,9.07,9.07,21500.0
2009-05-11 14:20:00,9.08,9.08,9.07,9.08,24200.0,9.08,9.08,9.07,9.08,24200.0
2009-05-11 14:25:00,9.08,9.08,9.07,9.08,21200.0,9.08,9.08,9.07,9.08,21200.0
2009-05-11 14:30:00,9.08,9.08,9.07,9.08,72400.0,9.08,9.08,9.07,9.08,72400.0
2009-05-11 14:35:00,9.08,9.1,9.07,9.1,150100.0,9.08,9.1,9.07,9.1,150100.0
2009-05-11 14:40:00,9.09,9.1,9.08,9.09,49500.0,9.09,9.1,9.08,9.09,49500.0
2009-05-11 14:45:00,9.1,9.13,9.09,9.12,69300.0,9.1,9.13,9.09,9.12,69300.0
2009-05-11 14:50:00,9.13,9.14,9.12,9.13,22900.0,9.13,9.14,9.12,9.13,22900.0
2009-05-11 14:55:00,9.13,9.13,9.12,9.13,11600.0,9.13,9.13,9.12,9.13,11600.0
2009-05-11 15:00:00,9.13,9.13,9.1,9.1,52800.0,9.13,9.13,9.1,9.1,52800.0
2009-05-11 15:05:00,9.1,9.11,9.1,9.11,9800.0,9.1,9.11,9.1,9.11,9800.0
2009-05-11 15:10:00,9.1,9.11,9.1,9.11,28200.0,9.1,9.11,9.1,9.11,28200.0
2009-05-11 15:15:00,9.1,9.12,9.1,9.11,66800.0,9.1,9.12,9.1,9.11,66800.0
2009-05-11 15:20:00,9.1,9.11,9.09,9.1,148900.0,9.1,9.11,9.09,9.1,148900.0
2009-05-11 15:25:00,9.09,9.11,9.08,9.1,224600.0,9.09,9.11,9.08,9.1,224600.0
2009-05-11 15:30:00,9.1,9.11,9.08,9.08,292700.0,9.1,9.11,9.08,9.08,292700.0
2009-05-11 15:35:00,9.08,9.09,9.07,9.07,92000.0,9.08,9.09,9.07,9.07,92000.0
2009-05-11 15:40:00,9.07,9.1,9.06,9.1,260800.0,9.07,9.1,9.06,9.1,260800.0
2009-05-11 15:45:00,9.1,9.1,9.07,9.07,95200.0,9.1,9.1,9.07,9.07,95200.0
2009-05-11 15:50:00,9.07,9.1,9.06,9.1,214300.0,9.07,9.1,9.06,9.1,214300.0
2009-05-11 15:55:00,9.09,9.1,9.05,9.06,354800.0,9.09,9.1,9.05,9.06,354800.0
2009-05-12 09:30:00,9.27,9.29,9.14,9.18,136200.0,9.27,9.29,9.14,9.18,136200.0
2009-05-12 09:35:00,9.19,9.25,9.19,9.23,79800.0,9.19,9.25,9.19,9.23,79800.0
2009-05-12 09:40:00,9.23,9.24,9.16,9.17,149200.0,9.23,9.24,9.16,9.17,149200.0
2009-05-12 09:45:00,9.18,9.23,9.18,9.23,172300.0,9.18,9.23,9.18,9.23,172300.0
2009-05-12 09:50:00,9.23,9.32,9.22,9.3,334200.0,9.23,9.32,9.22,9.3,334200.0
2009-05-12 09:55:00,9.3,9.31,9.3,9.3,96700.0,9.3,9.31,9.3,9.3,96700.0
2009-05-12 10:00:00,9.3,9.3,9.22,9.22,107100.0,9.3,9.3,9.22,9.22,107100.0
2009-05-12 10:05:00,9.22,9.23,9.22,9.23,40100.0,9.22,9.23,9.22,9.23,40100.0
2009-05-12 10:10:00,9.22,9.26,9.22,9.25,295700.0,9.22,9.26,9.22,9.25,295700.0
2009-05-12 10:15:00,9.25,9.27,9.24,9.26,136600.0,9.25,9.27,9.24,9.26,136600.0
2009-05-12 10:20:00,9.26,9.35,9.26,9.31,381100.0,9.26,9.35,9.26,9.31,381100.0
2009-05-12 10:25:00,9.31,9.33,9.29,9.32,746000.0,9.31,9.33,9.29,9.32,746000.0
2009-05-12 10:30:00,9.33,9.34,9.29,9.3,724900.0,9.33,9.34,9.29,9.3,724900.0
2009-05-12 10:35:00,9.3,9.34,9.29,9.33,264200.0,9.3,9.34,9.29,9.33,264200.0
2009-05-12 10:40:00,9.33,9.36,9.3,9.33,218000.0,9.33,9.36,9.3,9.33,218000.0
2009-05-12 10:45:00,9.34,9.36,9.3,9.31,378900.0,9.34,9.36,9.3,9.31,378900.0
2009-05-12 10:50:00,9.31,9.31,9.29,9.31,283900.0,9.31,9.31,9.29,9.31,283900.0
2009-05-12 10:55:00,9.31,9.31,9.25,9.26,268000.0,9.31,9.31,9.25,9.26,268000.0
2009-05-12 11:00:00,9.26,9.27,9.22,9.24,342100.0,9.26,9.27,9.22,9.24,342100.0
2009-05-12 11:05:00,9.24,9.24,9.19,9.2,140800.0,9.24,9.24,9.19,9.2,140800.0
2009-05-12 11:10:00,9.19,9.22,9.14,9.15,329200.0,9.19,9.22,9.14,9.15,329200.0
2009-05-12 11:15:00,9.15,9.21,9.15,9.19,120600.0,9.15,9.21,9.15,9.19,120600.0
2009-05-12 11:20:00,9.2,9.21,9.17,9.2,90000.0,9.2,9.21,9.17,9.2,90000.0
2009-05-12 11:25:00,9.21,9.24,9.2,9.23,78900.0,9.21,9.24,9.2,9.23,78900.0
2009-05-12 11:30:00,9.22,9.23,9.2,9.21,73500.0,9.22,9.23,9.2,9.21,73500.0
2009-05-12 11:35:00,9.21,9.21,9.19,9.2,75400.0,9.21,9.21,9.19,9.2,75400.0
2009-05-12 11:40:00,9.19,9.2,9.19,9.19,55600.0,9.19,9.2,9.19,9.19,55600.0
2009-05-12 11:45:00,9.2,9.2,9.17,9.17,78600.0,9.2,9.2,9.17,9.17,78600.0
2009-05-12 11:50:00,9.17,9.18,9.16,9.18,227800.0,9.17,9.18,9.16,9.18,227800.0
2009-05-12 11:55:00,9.18,9.19,9.15,9.15,422700.0,9.18,9.19,9.15,9.15,422700.0
2009-05-12 12:00:00,9.16,9.16,9.14,9.15,103000.0,9.16,9.16,9.14,9.15,103000.0
2009-05-12 12:05:00,9.15,9.15,9.12,9.12,65300.0,9.15,9.15,9.12,9.12,65300.0
2009-05-12 12:10:00,9.12,9.12,9.1,9.1,103100.0,9.12,9.12,9.1,9.1,103100.0
2009-05-12 12:15:00,9.1,9.11,9.08,9.09,363900.0,9.1,9.11,9.08,9.09,363900.0
2009-05-12 12:20:00,9.09,9.1,9.09,9.1,93700.0,9.09,9.1,9.09,9.1,93700.0
2009-05-12 12:25:00,9.09,9.11,9.09,9.1,55800.0,9.09,9.11,9.09,9.1,55800.0
2009-05-12 12:30:00,9.09,9.11,9.08,9.08,124000.0,9.09,9.11,9.08,9.08,124000.0
2009-05-12 12:35:00,9.08,9.09,9.05,9.05,135800.0,9.08,9.09,9.05,9.05,135800.0
2009-05-12 12:40:00,9.06,9.06,9.03,9.03,117800.0,9.06,9.06,9.03,9.03,117800.0
2009-05-12 12:45:00,9.03,9.04,9.0,9.03,458500.0,9.03,9.04,9.0,9.03,458500.0
2009-05-12 12:50:00,9.03,9.04,8.99,9.0,346600.0,9.03,9.04,8.99,9.0,346600.0
2009-05-12 12:55:00,8.99,9.0,8.96,8.96,127900.0,8.99,9.0,8.96,8.96,127900.0
2009-05-12 13:00:00,8.97,8.97,8.96,8.96,109200.0,8.97,8.97,8.96,8.96,109200.0
2009-05-12 13:05:00,8.97,8.97,8.93,8.94,264300.0,8.97,8.97,8.93,8.94,264300.0
2009-05-12 13:10:00,8.93,8.94,8.91,8.91,159700.0,8.93,8.94,8.91,8.91,159700.0
2009-05-12 13:15:00,8.91,8.93,8.91,8.91,119800.0,8.91,8.93,8.91,8.91,119800.0
2009-05-12 13:20:00,8.91,8.92,8.89,8.89,158500.0,8.91,8.92,8.89,8.89,158500.0
2009-05-12 13:25:00,8.9,8.9,8.86,8.89,199200.0,8.9,8.9,8.86,8.89,199200.0
2009-05-12 13:30:00,8.89,8.89,8.86,8.87,99600.0,8.89,8.89,8.86,8.87,99600.0
2009-05-12 13:35:00,8.87,8.93,8.86,8.92,490000.0,8.87,8.93,8.86,8.92,490000.0
2009-05-12 13:40:00,8.92,8.97,8.92,8.93,183100.0,8.92,8.97,8.92,8.93,183100.0
2009-05-12 13:45:00,8.93,8.96,8.92,8.95,184500.0,8.93,8.96,8.92,8.95,184500.0
2009-05-12 13:50:00,8.95,8.98,8.95,8.98,68500.0,8.95,8.98,8.95,8.98,68500.0
2009-05-12 13:55:00,8.97,8.98,8.94,8.95,93700.0,8.97,8.98,8.94,8.95,93700.0
2009-05-12 14:00:00,8.94,8.95,8.94,8.95,65500.0,8.94,8.95,8.94,8.95,65500.0
2009-05-12 14:05:00,8.94,8.95,8.94,8.94,35000.0,8.94,8.95,8.94,8.94,35000.0
2009-05-12 14:10:00,8.95,8.95,8.92,8.95,144300.0,8.95,8.95,8.92,8.95,144300.0
2009-05-12 14:15:00,8.95,8.97,8.94,8.96,367900.0,8.95,8.97,8.94,8.96,367900.0
2009-05-12 14:20:00,8.96,8.99,8.95,8.96,576400.0,8.96,8.99,8.95,8.96,576400.0
2009-05-12 14:25:00,8.96,8.97,8.92,8.92,136800.0,8.96,8.97,8.92,8.92,136800.0
2009-05-12 14:30:00,8.93,8.93,8.89,8.89,110900.0,8.93,8.93,8.89,8.89,110900.0
2009-05-12 14:35:00,8.9,8.96,8.89,8.95,135100.0,8.9,8.96,8.89,8.95,135100.0
2009-05-12 14:40:00,8.96,8.99,8.95,8.99,116800.0,8.96,8.99,8.95,8.99,116800.0
2009-05-12 14:45:00,8.99,8.99,8.97,8.98,69700.0,8.99,8.99,8.97,8.98,69700.0
2009-05-12 14:50:00,8.98,9.0,8.96,8.99,151600.0,8.98,9.0,8.96,8.99,151600.0
2009-05-12 14:55:00,8.99,9.03,8.99,9.03,152100.0,8.99,9.03,8.99,9.03,152100.0
2009-05-12 15:00:00,9.03,9.06,9.02,9.05,165000.0,9.03,9.06,9.02,9.05,165000.0
2009-05-12 15:05:00,9.05,9.05,9.04,9.04,50300.0,9.05,9.05,9.04,9.04,50300.0
2009-05-12 15:10:00,9.04,9.05,9.02,9.03,189400.0,9.04,9.05,9.02,9.03,189400.0
2009-05-12 15:15:00,9.02,9.03,9.02,9.02,82400.0,9.02,9.03,9.02,9.02,82400.0
2009-05-12 15:20:00,9.02,9.05,9.0,9.04,296300.0,9.02,9.05,9.0,9.04,296300.0
2009-05-12 15:25:00,9.04,9.1,9.03,9.03,365500.0,9.04,9.1,9.03,9.03,365500.0
2009-05-12 15:30:00,9.03,9.05,9.0,9.0,203000.0,9.03,9.05,9.0,9.0,203000.0
2009-05-12 15:35:00,9.01,9.04,8.99,8.99,475200.0,9.01,9.04,8.99,8.99,475200.0
2009-05-12 15:40:00,8.99,9.01,8.97,8.98,343400.0,8.99,9.01,8.97,8.98,343400.0
2009-05-12 15:45:00,8.97,9.01,8.97,9.01,168600.0,8.97,9.01,8.97,9.01,168600.0
2009-05-12 15:50:00,9.0,9.03,8.99,8.99,777200.0,9.0,9.03,8.99,8.99,777200.0
2009-05-12 15:55:00,9.0,9.03,8.99,9.01,610700.0,9.0,9.03,8.99,9.01,610700.0
2009-05-13 09:30:00,8.84,8.92,8.8,8.86,100200.0,8.84,8.92,8.8,8.86,100200.0
2009-05-13 09:35:00,8.85,8.85,8.72,8.73,159900.0,8.85,8.85,8.72,8.73,159900.0
2009-05-13 09:40:00,8.73,8.85,8.73,8.85,115000.0,8.73,8.85,8.73,8.85,115000.0
2009-05-13 09:45:00,8.85,8.9,8.82,8.89,162600.0,8.85,8.9,8.82,8.89,162600.0
2009-05-13 09:50:00,8.89,8.92,8.88,8.91,162300.0,8.89,8.92,8.88,8.91,162300.0
2009-05-13 09:55:00,8.9,8.92,8.86,8.92,212700.0,8.9,8.92,8.86,8.92,212700.0
2009-05-13 10:00:00,8.91,8.92,8.91,8.91,49700.0,8.91,8.92,8.91,8.91,49700.0
2009-05-13 10:05:00,8.91,8.92,8.86,8.86,156200.0,8.91,8.92,8.86,8.86,156200.0
2009-05-13 10:10:00,8.86,8.9,8.84,8.84,176200.0,8.86,8.9,8.84,8.84,176200.0
2009-05-13 10:15:00,8.84,8.85,8.8,8.8,88400.0,8.84,8.85,8.8,8.8,88400.0
2009-05-13 10:20:00,8.81,8.89,8.78,8.88,433700.0,8.81,8.89,8.78,8.88,433700.0
2009-05-13 10:25:00,8.89,8.92,8.87,8.9,200400.0,8.89,8.92,8.87,8.9,200400.0
2009-05-13 10:30:00,8.89,8.97,8.89,8.97,272900.0,8.89,8.97,8.89,8.97,272900.0
2009-05-13 10:35:00,8.97,9.0,8.95,8.99,163900.0,8.97,9.0,8.95,8.99,163900.0
2009-05-13 10:40:00,8.98,8.99,8.91,8.92,204000.0,8.98,8.99,8.91,8.92,204000.0
2009-05-13 10:45:00,8.93,8.95,8.89,8.91,427600.0,8.93,8.95,8.89,8.91,427600.0
2009-05-13 10:50:00,8.92,8.94,8.9,8.91,128700.0,8.92,8.94,8.9,8.91,128700.0
2009-05-13 10:55:00,8.91,8.91,8.88,8.88,71400.0,8.91,8.91,8.88,8.88,71400.0
2009-05-13 11:00:00,8.88,8.91,8.86,8.9,89700.0,8.88,8.91,8.86,8.9,89700.0
2009-05-13 11:05:00,8.91,8.93,8.89,8.91,152000.0,8.91,8.93,8.89,8.91,152000.0
2009-05-13 11:10:00,8.9,8.94,8.9,8.92,83500.0,8.9,8.94,8.9,8.92,83500.0
2009-05-13 11:15:00,8.93,8.94,8.91,8.93,72400.0,8.93,8.94,8.91,8.93,72400.0
2009-05-13 11:20:00,8.93,8.95,8.93,8.94,84600.0,8.93,8.95,8.93,8.94,84600.0
2009-05-13 11:25:00,8.95,8.96,8.92,8.93,216900.0,8.95,8.96,8.92,8.93,216900.0
2009-05-13 11:30:00,8.92,8.95,8.91,8.93,300000.0,8.92,8.95,8.91,8.93,300000.0
2009-05-13 11:35:00,8.93,8.93,8.9,8.9,101700.0,8.93,8.93,8.9,8.9,101700.0
2009-05-13 11:40:00,8.91,8.91,8.89,8.9,98100.0,8.91,8.91,8.89,8.9,98100.0
2009-05-13 11:45:00,8.9,8.91,8.89,8.89,47600.0,8.9,8.91,8.89,8.89,47600.0
2009-05-13 11:50:00,8.89,8.9,8.87,8.87,47300.0,8.89,8.9,8.87,8.87,47300.0
2009-05-13 11:55:00,8.87,8.88,8.86,8.87,71800.0,8.87,8.88,8.86,8.87,71800.0
2009-05-13 12:00:00,8.86,8.89,8.86,8.88,125900.0,8.86,8.89,8.86,8.88,125900.0
2009-05-13 12:05:00,8.88,8.89,8.88,8.88,19800.0,8.88,8.89,8.88,8.88,19800.0
2009-05-13 12:10:00,8.88,8.93,8.88,8.92,135600.0,8.88,8.93,8.88,8.92,135600.0
2009-05-13 12:15:00,8.92,8.93,8.88,8.88,73500.0,8.92,8.93,8.88,8.88,73500.0
2009-05-13 12:20:00,8.88,8.89,8.88,8.88,33300.0,8.88,8.89,8.88,8.88,33300.0
2009-05-13 12:25:00,8.88,8.89,8.87,8.88,68500.0,8.88,8.89,8.87,8.88,68500.0
2009-05-13 12:30:00,8.89,8.89,8.87,8.87,34100.0,8.89,8.89,8.87,8.87,34100.0
2009-05-13 12:35:00,8.88,8.89,8.86,8.87,148800.0,8.88,8.89,8.86,8.87,148800.0
2009-05-13 12:40:00,8.88,8.88,8.85,8.85,136300.0,8.88,8.88,8.85,8.85,136300.0
2009-05-13 12:45:00,8.86,8.86,8.85,8.85,16900.0,8.86,8.86,8.85,8.85,16900.0
2009-05-13 12:50:00,8.84,8.84,8.82,8.83,128300.0,8.84,8.84,8.82,8.83,128300.0
2009-05-13 12:55:00,8.84,8.86,8.84,8.84,103500.0,8.84,8.86,8.84,8.84,103500.0
2009-05-13 13:00:00,8.84,8.84,8.82,8.82,41800.0,8.84,8.84,8.82,8.82,41800.0
2009-05-13 13:05:00,8.82,8.82,8.78,8.78,93700.0,8.82,8.82,8.78,8.78,93700.0
2009-05-13 13:10:00,8.78,8.79,8.78,8.79,18500.0,8.78,8.79,8.78,8.79,18500.0
2009-05-13 13:15:00,8.78,8.79,8.78,8.78,18900.0,8.78,8.79,8.78,8.78,18900.0
2009-05-13 13:20:00,8.78,8.79,8.78,8.78,29700.0,8.78,8.79,8.78,8.78,29700.0
2009-05-13 13:25:00,8.78,8.79,8.75,8.76,96300.0,8.78,8.79,8.75,8.76,96300.0
2009-05-13 13:30:00,8.75,8.77,8.74,8.77,84700.0,8.75,8.77,8.74,8.77,84700.0
2009-05-13 13:35:00,8.77,8.79,8.76,8.79,35300.0,8.77,8.79,8.76,8.79,35300.0
2009-05-13 13:40:00,8.78,8.79,8.78,8.78,33900.0,8.78,8.79,8.78,8.78,33900.0
2009-05-13 13:45:00,8.78,8.79,8.76,8.76,48300.0,8.78,8.79,8.76,8.76,48300.0
2009-05-13 13:50:00,8.76,8.79,8.76,8.79,66300.0,8.76,8.79,8.76,8.79,66300.0
2009-05-13 13:55:00,8.79,8.8,8.78,8.79,69900.0,8.79,8.8,8.78,8.79,69900.0
2009-05-13 14:00:00,8.8,8.81,8.76,8.77,85000.0,8.8,8.81,8.76,8.77,85000.0
2009-05-13 14:05:00,8.76,8.77,8.76,8.76,38400.0,8.76,8.77,8.76,8.76,38400.0
2009-05-13 14:10:00,8.76,8.77,8.74,8.74,74300.0,8.76,8.77,8.74,8.74,74300.0
2009-05-13 14:15:00,8.74,8.75,8.72,8.72,39300.0,8.74,8.75,8.72,8.72,39300.0
2009-05-13 14:20:00,8.72,8.73,8.7,8.71,83400.0,8.72,8.73,8.7,8.71,83400.0
2009-05-13 14:25:00,8.71,8.75,8.7,8.73,76400.0,8.71,8.75,8.7,8.73,76400.0
2009-05-13 14:30:00,8.72,8.73,8.71,8.72,37100.0,8.72,8.73,8.71,8.72,37100.0
2009-05-13 14:35:00,8.73,8.75,8.73,8.75,55700.0,8.73,8.75,8.73,8.75,55700.0
2009-05-13 14:40:00,8.75,8.75,8.74,8.75,20700.0,8.75,8.75,8.74,8.75,20700.0
2009-05-13 14:45:00,8.75,8.75,8.74,8.74,36300.0,8.75,8.75,8.74,8.74,36300.0
2009-05-13 14:50:00,8.74,8.75,8.73,8.73,26900.0,8.74,8.75,8.73,8.73,26900.0
2009-05-13 14:55:00,8.73,8.75,8.73,8.75,64400.0,8.73,8.75,8.73,8.75,64400.0
2009-05-13 15:00:00,8.74,8.75,8.7,8.7,159500.0,8.74,8.75,8.7,8.7,159500.0
2009-05-13 15:05:00,8.7,8.71,8.68,8.68,120300.0,8.7,8.71,8.68,8.68,120300.0
2009-05-13 15:10:00,8.68,8.69,8.68,8.69,135500.0,8.68,8.69,8.68,8.69,135500.0
2009-05-13 15:15:00,8.69,8.7,8.68,8.69,208000.0,8.69,8.7,8.68,8.69,208000.0
2009-05-13 15:20:00,8.69,8.71,8.66,8.69,346600.0,8.69,8.71,8.66,8.69,346600.0
2009-05-13 15:25:00,8.68,8.7,8.67,8.68,203600.0,8.68,8.7,8.67,8.68,203600.0
2009-05-13 15:30:00,8.68,8.7,8.66,8.69,283600.0,8.68,8.7,8.66,8.69,283600.0
2009-05-13 15:35:00,8.7,8.7,8.67,8.68,203000.0,8.7,8.7,8.67,8.68,203000.0
2009-05-13 15:40:00,8.69,8.69,8.63,8.64,509400.0,8.69,8.69,8.63,8.64,509400.0
2009-05-13 15:45:00,8.65,8.7,8.64,8.7,252000.0,8.65,8.7,8.64,8.7,252000.0
2009-05-13 15:50:00,8.7,8.7,8.66,8.66,351700.0,8.7,8.7,8.66,8.66,351700.0
2009-05-13 15:55:00,8.66,8.67,8.65,8.65,521300.0,8.66,8.67,8.65,8.65,521300.0
2009-05-14 09:30:00,9.26,9.43,8.9,8.98,1005200.0,9.26,9.43,8.9,8.98,1005200.0
2009-05-14 09:35:00,9.0,9.27,8.85,8.85,1488000.0,9.0,9.27,8.85,8.85,1488000.0
2009-05-14 09:40:00,8.86,8.95,8.85,8.86,764900.0,8.86,8.95,8.85,8.86,764900.0
2009-05-14 09:45:00,8.85,8.91,8.75,8.81,393600.0,8.85,8.91,8.75,8.81,393600.0
2009-05-14 09:50:00,8.8,8.89,8.76,8.88,356000.0,8.8,8.89,8.76,8.88,356000.0
2009-05-14 09:55:00,8.88,8.9,8.87,8.89,316600.0,8.88,8.9,8.87,8.89,316600.0
2009-05-14 10:00:00,8.89,8.99,8.88,8.94,579400.0,8.89,8.99,8.88,8.94,579400.0
2009-05-14 10:05:00,8.95,8.96,8.88,8.91,181800.0,8.95,8.96,8.88,8.91,181800.0
2009-05-14 10:10:00,8.91,8.99,8.91,8.96,246800.0,8.91,8.99,8.91,8.96,246800.0
2009-05-14 10:15:00,8.97,9.04,8.96,9.0,507100.0,8.97,9.04,8.96,9.0,507100.0
2009-05-14 10:20:00,9.0,9.07,8.97,8.98,340500.0,9.0,9.07,8.97,8.98,340500.0
2009-05-14 10:25:00,8.98,9.02,8.95,9.0,167700.0,8.98,9.02,8.95,9.0,167700.0
2009-05-14 10:30:00,9.0,9.04,9.0,9.03,121200.0,9.0,9.04,9.0,9.03,121200.0
2009-05-14 10:35:00,9.03,9.05,8.99,9.0,246700.0,9.03,9.05,8.99,9.0,246700.0
2009-05-14 10:40:00,8.99,9.0,8.96,8.96,130500.0,8.99,9.0,8.96,8.96,130500.0
2009-05-14 10:45:00,8.97,8.97,8.9,8.92,446100.0,8.97,8.97,8.9,8.92,446100.0
2009-05-14 10:50:00,8.92,8.97,8.92,8.92,415500.0,8.92,8.97,8.92,8.92,415500.0
2009-05-14 10:55:00,8.93,8.93,8.92,8.93,52800.0,8.93,8.93,8.92,8.93,52800.0
2009-05-14 11:00:00,8.93,8.97,8.92,8.93,169400.0,8.93,8.97,8.92,8.93,169400.0
2009-05-14 11:05:00,8.93,8.93,8.91,8.91,57700.0,8.93,8.93,8.91,8.91,57700.0
2009-05-14 11:10:00,8.92,8.95,8.87,8.93,349200.0,8.92,8.95,8.87,8.93,349200.0
2009-05-14 11:15:00,8.94,8.97,8.92,8.96,44500.0,8.94,8.97,8.92,8.96,44500.0
2009-05-14 11:20:00,8.97,8.98,8.96,8.98,37900.0,8.97,8.98,8.96,8.98,37900.0
2009-05-14 11:25:00,8.98,8.99,8.96,8.97,76700.0,8.98,8.99,8.96,8.97,76700.0
2009-05-14 11:30:00,8.97,8.98,8.92,8.93,127300.0,8.97,8.98,8.92,8.93,127300.0
2009-05-14 11:35:00,8.93,8.95,8.93,8.93,39800.0,8.93,8.95,8.93,8.93,39800.0
2009-05-14 11:40:00,8.94,8.95,8.93,8.93,71700.0,8.94,8.95,8.93,8.93,71700.0
2009-05-14 11:45:00,8.94,8.96,8.93,8.95,54200.0,8.94,8.96,8.93,8.95,54200.0
2009-05-14 11:50:00,8.96,8.96,8.95,8.96,19400.0,8.96,8.96,8.95,8.96,19400.0
2009-05-14 11:55:00,8.96,8.98,8.95,8.97,31200.0,8.96,8.98,8.95,8.97,31200.0
2009-05-14 12:00:00,8.98,8.99,8.97,8.97,50800.0,8.98,8.99,8.97,8.97,50800.0
2009-05-14 12:05:00,8.98,8.98,8.96,8.96,57400.0,8.98,8.98,8.96,8.96,57400.0
2009-05-14 12:10:00,8.97,9.0,8.96,8.99,69300.0,8.97,9.0,8.96,8.99,69300.0
2009-05-14 12:15:00,8.99,9.01,8.99,9.0,85500.0,8.99,9.01,8.99,9.0,85500.0
2009-05-14 12:20:00,9.0,9.03,9.0,9.02,125100.0,9.0,9.03,9.0,9.02,125100.0
2009-05-14 12:25:00,9.02,9.02,8.97,9.0,169300.0,9.02,9.02,8.97,9.0,169300.0
2009-05-14 12:30:00,9.0,9.0,8.99,9.0,71400.0,9.0,9.0,8.99,9.0,71400.0
2009-05-14 12:35:00,9.0,9.01,8.99,9.0,136800.0,9.0,9.01,8.99,9.0,136800.0
2009-05-14 12:40:00,9.0,9.0,8.98,8.98,41300.0,9.0,9.0,8.98,8.98,41300.0
2009-05-14 12:45:00,8.99,8.99,8.98,8.99,30500.0,8.99,8.99,8.98,8.99,30500.0
2009-05-14 12:50:00,8.99,9.0,8.99,9.0,62900.0,8.99,9.0,8.99,9.0,62900.0
2009-05-14 12:55:00,9.0,9.01,8.99,8.99,114700.0,9.0,9.01,8.99,8.99,114700.0
2009-05-14 13:00:00,9.0,9.0,8.99,9.0,70200.0,9.0,9.0,8.99,9.0,70200.0
2009-05-14 13:05:00,8.99,9.0,8.99,9.0,21000.0,8.99,9.0,8.99,9.0,21000.0
2009-05-14 13:10:00,8.99,9.0,8.96,8.96,102000.0,8.99,9.0,8.96,8.96,102000.0
2009-05-14 13:15:00,8.97,8.97,8.95,8.96,140200.0,8.97,8.97,8.95,8.96,140200.0
2009-05-14 13:20:00,8.96,8.97,8.95,8.96,112100.0,8.96,8.97,8.95,8.96,112100.0
2009-05-14 13:25:00,8.97,8.97,8.92,8.92,472600.0,8.97,8.97,8.92,8.92,472600.0
2009-05-14 13:30:00,8.92,8.93,8.89,8.92,198600.0,8.92,8.93,8.89,8.92,198600.0
2009-05-14 13:35:00,8.91,8.93,8.9,8.91,142400.0,8.91,8.93,8.9,8.91,142400.0
2009-05-14 13:40:00,8.92,8.92,8.89,8.9,214500.0,8.92,8.92,8.89,8.9,214500.0
2009-05-14 13:45:00,8.9,8.93,8.89,8.91,167200.0,8.9,8.93,8.89,8.91,167200.0
2009-05-14 13:50:00,8.91,8.92,8.88,8.88,171900.0,8.91,8.92,8.88,8.88,171900.0
2009-05-14 13:55:00,8.89,8.9,8.88,8.9,29100.0,8.89,8.9,8.88,8.9,29100.0
2009-05-14 14:00:00,8.89,8.94,8.89,8.92,142800.0,8.89,8.94,8.89,8.92,142800.0
2009-05-14 14:05:00,8.92,8.95,8.91,8.92,278900.0,8.92,8.95,8.91,8.92,278900.0
2009-05-14 14:10:00,8.92,8.93,8.9,8.91,75000.0,8.92,8.93,8.9,8.91,75000.0
2009-05-14 14:15:00,8.91,8.92,8.9,8.92,99000.0,8.91,8.92,8.9,8.92,99000.0
2009-05-14 14:20:00,8.92,8.93,8.9,8.91,284100.0,8.92,8.93,8.9,8.91,284100.0
2009-05-14 14:25:00,8.91,8.91,8.89,8.89,93700.0,8.91,8.91,8.89,8.89,93700.0
2009-05-14 14:30:00,8.9,8.91,8.89,8.89,254700.0,8.9,8.91,8.89,8.89,254700.0
2009-05-14 14:35:00,8.89,8.92,8.88,8.92,138500.0,8.89,8.92,8.88,8.92,138500.0
2009-05-14 14:40:00,8.92,8.92,8.89,8.89,121600.0,8.92,8.92,8.89,8.89,121600.0
2009-05-14 14:45:00,8.89,8.9,8.88,8.89,237600.0,8.89,8.9,8.88,8.89,237600.0
2009-05-14 14:50:00,8.88,8.9,8.87,8.87,179100.0,8.88,8.9,8.87,8.87,179100.0
2009-05-14 14:55:00,8.87,8.88,8.84,8.85,436100.0,8.87,8.88,8.84,8.85,436100.0
2009-05-14 15:00:00,8.85,8.86,8.84,8.86,170300.0,8.85,8.86,8.84,8.86,170300.0
2009-05-14 15:05:00,8.85,8.86,8.84,8.84,126700.0,8.85,8.86,8.84,8.84,126700.0
2009-05-14 15:10:00,8.85,8.85,8.75,8.75,450300.0,8.85,8.85,8.75,8.75,450300.0
2009-05-14 15:15:00,8.76,8.81,8.72,8.81,562200.0,8.76,8.81,8.72,8.81,562200.0
2009-05-14 15:20:00,8.8,8.85,8.78,8.84,319300.0,8.8,8.85,8.78,8.84,319300.0
2009-05-14 15:25:00,8.84,8.85,8.81,8.82,362600.0,8.84,8.85,8.81,8.82,362600.0
2009-05-14 15:30:00,8.81,8.82,8.75,8.76,419000.0,8.81,8.82,8.75,8.76,419000.0
2009-05-14 15:35:00,8.76,8.8,8.73,8.77,402100.0,8.76,8.8,8.73,8.77,402100.0
2009-05-14 15:40:00,8.77,8.84,8.77,8.82,256700.0,8.77,8.84,8.77,8.82,256700.0
2009-05-14 15:45:00,8.83,8.86,8.82,8.84,319200.0,8.83,8.86,8.82,8.84,319200.0
2009-05-14 15:50:00,8.84,8.84,8.8,8.8,295800.0,8.84,8.84,8.8,8.8,295800.0
2009-05-14 15:55:00,8.8,8.82,8.77,8.8,572500.0,8.8,8.82,8.77,8.8,572500.0
2009-05-15 09:30:00,8.8,8.84,8.75,8.78,879200.0,8.8,8.84,8.75,8.78,879200.0
2009-05-15 09:35:00,8.78,8.79,8.68,8.76,338900.0,8.78,8.79,8.68,8.76,338900.0
2009-05-15 09:40:00,8.76,8.8,8.72,8.8,165300.0,8.76,8.8,8.72,8.8,165300.0
2009-05-15 09:45:00,8.8,8.85,8.8,8.84,76500.0,8.8,8.85,8.8,8.84,76500.0
2009-05-15 09:50:00,8.84,8.89,8.83,8.88,81900.0,8.84,8.89,8.83,8.88,81900.0
2009-05-15 09:55:00,8.88,8.9,8.86,8.88,138400.0,8.88,8.9,8.86,8.88,138400.0
2009-05-15 10:00:00,8.88,8.89,8.86,8.89,126900.0,8.88,8.89,8.86,8.89,126900.0
2009-05-15 10:05:00,8.89,8.9,8.88,8.9,34200.0,8.89,8.9,8.88,8.9,34200.0
2009-05-15 10:10:00,8.9,8.9,8.88,8.88,182300.0,8.9,8.9,8.88,8.88,182300.0
2009-05-15 10:15:00,8.89,8.9,8.87,8.89,109400.0,8.89,8.9,8.87,8.89,109400.0
2009-05-15 10:20:00,8.87,8.88,8.86,8.88,32700.0,8.87,8.88,8.86,8.88,32700.0
2009-05-15 10:25:00,8.88,8.89,8.85,8.86,57100.0,8.88,8.89,8.85,8.86,57100.0
2009-05-15 10:30:00,8.86,8.89,8.85,8.89,95400.0,8.86,8.89,8.85,8.89,95400.0
2009-05-15 10:35:00,8.89,8.9,8.87,8.88,94400.0,8.89,8.9,8.87,8.88,94400.0
2009-05-15 10:40:00,8.89,8.89,8.88,8.88,19400.0,8.89,8.89,8.88,8.88,19400.0
2009-05-15 10:45:00,8.89,8.89,8.87,8.89,93600.0,8.89,8.89,8.87,8.89,93600.0
2009-05-15 10:50:00,8.89,8.89,8.88,8.89,9700.0,8.89,8.89,8.88,8.89,9700.0
2009-05-15 10:55:00,8.89,8.89,8.88,8.89,11800.0,8.89,8.89,8.88,8.89,11800.0
2009-05-15 11:00:00,8.89,8.89,8.88,8.89,13700.0,8.89,8.89,8.88,8.89,13700.0
2009-05-15 11:05:00,8.89,8.9,8.88,8.9,60400.0,8.89,8.9,8.88,8.9,60400.0
2009-05-15 11:10:00,8.89,8.9,8.89,8.9,19500.0,8.89,8.9,8.89,8.9,19500.0
2009-05-15 11:15:00,8.89,8.94,8.89,8.9,195400.0,8.89,8.94,8.89,8.9,195400.0
2009-05-15 11:20:00,8.9,8.93,8.88,8.88,120500.0,8.9,8.93,8.88,8.88,120500.0
2009-05-15 11:25:00,8.88,8.89,8.86,8.89,54200.0,8.88,8.89,8.86,8.89,54200.0
2009-05-15 11:30:00,8.88,8.89,8.87,8.88,48000.0,8.88,8.89,8.87,8.88,48000.0
2009-05-15 11:35:00,8.89,8.9,8.87,8.87,32900.0,8.89,8.9,8.87,8.87,32900.0
2009-05-15 11:40:00,8.88,8.89,8.85,8.85,38200.0,8.88,8.89,8.85,8.85,38200.0
2009-05-15 11:45:00,8.85,8.85,8.83,8.84,30900.0,8.85,8.85,8.83,8.84,30900.0
2009-05-15 11:50:00,8.84,8.85,8.81,8.83,40400.0,8.84,8.85,8.81,8.83,40400.0
2009-05-15 11:55:00,8.82,8.83,8.81,8.82,57600.0,8.82,8.83,8.81,8.82,57600.0
2009-05-15 12:00:00,8.82,8.83,8.8,8.83,77700.0,8.82,8.83,8.8,8.83,77700.0
2009-05-15 12:05:00,8.83,8.85,8.82,8.83,51000.0,8.83,8.85,8.82,8.83,51000.0
2009-05-15 12:10:00,8.84,8.84,8.82,8.83,22300.0,8.84,8.84,8.82,8.83,22300.0
2009-05-15 12:15:00,8.83,8.83,8.79,8.79,269700.0,8.83,8.83,8.79,8.79,269700.0
2009-05-15 12:20:00,8.79,8.8,8.79,8.79,43300.0,8.79,8.8,8.79,8.79,43300.0
2009-05-15 12:25:00,8.8,8.81,8.79,8.79,27400.0,8.8,8.81,8.79,8.79,27400.0
2009-05-15 12:30:00,8.79,8.8,8.78,8.8,40900.0,8.79,8.8,8.78,8.8,40900.0
2009-05-15 12:35:00,8.8,8.8,8.79,8.8,24800.0,8.8,8.8,8.79,8.8,24800.0
2009-05-15 12:40:00,8.8,8.8,8.79,8.8,7200.0,8.8,8.8,8.79,8.8,7200.0
2009-05-15 12:45:00,8.8,8.8,8.79,8.8,7500.0,8.8,8.8,8.79,8.8,7500.0
2009-05-15 12:50:00,8.8,8.8,8.79,8.8,25400.0,8.8,8.8,8.79,8.8,25400.0
2009-05-15 12:55:00,8.79,8.8,8.78,8.8,56500.0,8.79,8.8,8.78,8.8,56500.0
2009-05-15 13:00:00,8.79,8.8,8.77,8.77,40500.0,8.79,8.8,8.77,8.77,40500.0
2009-05-15 13:05:00,8.77,8.8,8.76,8.78,173100.0,8.77,8.8,8.76,8.78,173100.0
2009-05-15 13:10:00,8.78,8.78,8.76,8.78,37700.0,8.78,8.78,8.76,8.78,37700.0
2009-05-15 13:15:00,8.78,8.79,8.76,8.76,198400.0,8.78,8.79,8.76,8.76,198400.0
2009-05-15 13:20:00,8.77,8.77,8.73,8.73,135700.0,8.77,8.77,8.73,8.73,135700.0
2009-05-15 13:25:00,8.73,8.73,8.71,8.71,72000.0,8.73,8.73,8.71,8.71,72000.0
2009-05-15 13:30:00,8.71,8.74,8.7,8.74,71800.0,8.71,8.74,8.7,8.74,71800.0
2009-05-15 13:35:00,8.74,8.76,8.72,8.75,112000.0,8.74,8.76,8.72,8.75,112000.0
2009-05-15 13:40:00,8.76,8.76,8.75,8.76,18600.0,8.76,8.76,8.75,8.76,18600.0
2009-05-15 13:45:00,8.75,8.77,8.75,8.77,98800.0,8.75,8.77,8.75,8.77,98800.0
2009-05-15 13:50:00,8.76,8.77,8.76,8.77,73600.0,8.76,8.77,8.76,8.77,73600.0
2009-05-15 13:55:00,8.77,8.77,8.76,8.76,7800.0,8.77,8.77,8.76,8.76,7800.0
2009-05-15 14:00:00,8.76,8.77,8.76,8.77,17700.0,8.76,8.77,8.76,8.77,17700.0
2009-05-15 14:05:00,8.76,8.79,8.75,8.78,208000.0,8.76,8.79,8.75,8.78,208000.0
2009-05-15 14:10:00,8.78,8.79,8.78,8.79,71600.0,8.78,8.79,8.78,8.79,71600.0
2009-05-15 14:15:00,8.78,8.81,8.78,8.78,164700.0,8.78,8.81,8.78,8.78,164700.0
2009-05-15 14:20:00,8.78,8.79,8.78,8.78,35300.0,8.78,8.79,8.78,8.78,35300.0
2009-05-15 14:25:00,8.78,8.78,8.77,8.78,47400.0,8.78,8.78,8.77,8.78,47400.0
2009-05-15 14:30:00,8.78,8.78,8.77,8.77,45100.0,8.78,8.78,8.77,8.77,45100.0
2009-05-15 14:35:00,8.77,8.78,8.75,8.76,45800.0,8.77,8.78,8.75,8.76,45800.0
2009-05-15 14:40:00,8.76,8.76,8.73,8.73,62800.0,8.76,8.76,8.73,8.73,62800.0
2009-05-15 14:45:00,8.73,8.74,8.73,8.73,32800.0,8.73,8.74,8.73,8.73,32800.0
2009-05-15 14:50:00,8.73,8.74,8.72,8.73,43700.0,8.73,8.74,8.72,8.73,43700.0
2009-05-15 14:55:00,8.73,8.74,8.72,8.74,81800.0,8.73,8.74,8.72,8.74,81800.0
2009-05-15 15:00:00,8.74,8.74,8.72,8.72,52200.0,8.74,8.74,8.72,8.72,52200.0
2009-05-15 15:05:00,8.72,8.73,8.71,8.72,170800.0,8.72,8.73,8.71,8.72,170800.0
2009-05-15 15:10:00,8.73,8.75,8.71,8.75,80600.0,8.73,8.75,8.71,8.75,80600.0
2009-05-15 15:15:00,8.74,8.75,8.71,8.71,103600.0,8.74,8.75,8.71,8.71,103600.0
2009-05-15 15:20:00,8.71,8.73,8.71,8.72,73700.0,8.71,8.73,8.71,8.72,73700.0
2009-05-15 15:25:00,8.73,8.74,8.72,8.74,66000.0,8.73,8.74,8.72,8.74,66000.0
2009-05-15 15:30:00,8.74,8.74,8.73,8.74,61400.0,8.74,8.74,8.73,8.74,61400.0
2009-05-15 15:35:00,8.74,8.74,8.73,8.74,34300.0,8.74,8.74,8.73,8.74,34300.0
2009-05-15 15:40:00,8.74,8.77,8.73,8.77,180200.0,8.74,8.77,8.73,8.77,180200.0
2009-05-15 15:45:00,8.77,8.77,8.74,8.74,217600.0,8.77,8.77,8.74,8.74,217600.0
2009-05-15 15:50:00,8.75,8.77,8.74,8.76,449400.0,8.75,8.77,8.74,8.76,449400.0
2009-05-15 15:55:00,8.77,8.77,8.75,8.75,338200.0,8.77,8.77,8.75,8.75,338200.0
2009-05-18 09:30:00,8.84,8.86,8.74,8.74,258600.0,8.84,8.86,8.74,8.74,258600.0
2009-05-18 09:35:00,8.74,8.74,8.59,8.59,232800.0,8.74,8.74,8.59,8.59,232800.0
2009-05-18 09:40:00,8.59,8.69,8.58,8.69,119100.0,8.59,8.69,8.58,8.69,119100.0
2009-05-18 09:45:00,8.69,8.72,8.68,8.72,89400.0,8.69,8.72,8.68,8.72,89400.0
2009-05-18 09:50:00,8.72,8.72,8.66,8.67,117500.0,8.72,8.72,8.66,8.67,117500.0
2009-05-18 09:55:00,8.66,8.67,8.61,8.62,114700.0,8.66,8.67,8.61,8.62,114700.0
2009-05-18 10:00:00,8.62,8.66,8.62,8.62,104000.0,8.62,8.66,8.62,8.62,104000.0
2009-05-18 10:05:00,8.63,8.68,8.62,8.67,184900.0,8.63,8.68,8.62,8.67,184900.0
2009-05-18 10:10:00,8.66,8.7,8.66,8.69,364500.0,8.66,8.7,8.66,8.69,364500.0
2009-05-18 10:15:00,8.7,8.7,8.66,8.68,145800.0,8.7,8.7,8.66,8.68,145800.0
2009-05-18 10:20:00,8.68,8.68,8.66,8.66,107500.0,8.68,8.68,8.66,8.66,107500.0
2009-05-18 10:25:00,8.66,8.67,8.63,8.64,81000.0,8.66,8.67,8.63,8.64,81000.0
2009-05-18 10:30:00,8.64,8.65,8.6,8.6,243400.0,8.64,8.65,8.6,8.6,243400.0
2009-05-18 10:35:00,8.6,8.61,8.57,8.58,147200.0,8.6,8.61,8.57,8.58,147200.0
2009-05-18 10:40:00,8.57,8.64,8.56,8.6,297000.0,8.57,8.64,8.56,8.6,297000.0
2009-05-18 10:45:00,8.6,8.63,8.58,8.6,330300.0,8.6,8.63,8.58,8.6,330300.0
2009-05-18 10:50:00,8.6,8.62,8.59,8.6,345500.0,8.6,8.62,8.59,8.6,345500.0
2009-05-18 10:55:00,8.6,8.61,8.59,8.61,72100.0,8.6,8.61,8.59,8.61,72100.0
2009-05-18 11:00:00,8.61,8.63,8.6,8.61,115700.0,8.61,8.63,8.6,8.61,115700.0
2009-05-18 11:05:00,8.62,8.64,8.6,8.6,187200.0,8.62,8.64,8.6,8.6,187200.0
2009-05-18 11:10:00,8.61,8.63,8.6,8.61,914900.0,8.61,8.63,8.6,8.61,914900.0
2009-05-18 11:15:00,8.61,8.62,8.59,8.6,86000.0,8.61,8.62,8.59,8.6,86000.0
2009-05-18 11:20:00,8.59,8.61,8.58,8.6,79800.0,8.59,8.61,8.58,8.6,79800.0
2009-05-18 11:25:00,8.6,8.63,8.6,8.63,23700.0,8.6,8.63,8.6,8.63,23700.0
2009-05-18 11:30:00,8.63,8.67,8.63,8.67,45400.0,8.63,8.67,8.63,8.67,45400.0
2009-05-18 11:35:00,8.67,8.69,8.67,8.69,85600.0,8.67,8.69,8.67,8.69,85600.0
2009-05-18 11:40:00,8.69,8.7,8.68,8.7,38100.0,8.69,8.7,8.68,8.7,38100.0
2009-05-18 11:45:00,8.7,8.71,8.67,8.67,190200.0,8.7,8.71,8.67,8.67,190200.0
2009-05-18 11:50:00,8.68,8.75,8.67,8.71,381900.0,8.68,8.75,8.67,8.71,381900.0
2009-05-18 11:55:00,8.71,8.72,8.68,8.68,56400.0,8.71,8.72,8.68,8.68,56400.0
2009-05-18 12:00:00,8.68,8.68,8.64,8.64,98300.0,8.68,8.68,8.64,8.64,98300.0
2009-05-18 12:05:00,8.64,8.68,8.64,8.67,166100.0,8.64,8.68,8.64,8.67,166100.0
2009-05-18 12:10:00,8.66,8.67,8.64,8.64,89000.0,8.66,8.67,8.64,8.64,89000.0
2009-05-18 12:15:00,8.64,8.65,8.64,8.65,10400.0,8.64,8.65,8.64,8.65,10400.0
2009-05-18 12:20:00,8.65,8.66,8.63,8.66,138500.0,8.65,8.66,8.63,8.66,138500.0
2009-05-18 12:25:00,8.66,8.68,8.65,8.66,148000.0,8.66,8.68,8.65,8.66,148000.0
2009-05-18 12:30:00,8.66,8.66,8.65,8.66,33500.0,8.66,8.66,8.65,8.66,33500.0
2009-05-18 12:35:00,8.65,8.66,8.64,8.66,39300.0,8.65,8.66,8.64,8.66,39300.0
2009-05-18 12:40:00,8.65,8.69,8.65,8.68,111400.0,8.65,8.69,8.65,8.68,111400.0
2009-05-18 12:45:00,8.68,8.69,8.66,8.67,212100.0,8.68,8.69,8.66,8.67,212100.0
2009-05-18 12:50:00,8.66,8.67,8.64,8.64,44700.0,8.66,8.67,8.64,8.64,44700.0
2009-05-18 12:55:00,8.65,8.66,8.64,8.65,20300.0,8.65,8.66,8.64,8.65,20300.0
2009-05-18 13:00:00,8.66,8.66,8.64,8.65,45900.0,8.66,8.66,8.64,8.65,45900.0
2009-05-18 13:05:00,8.65,8.65,8.64,8.64,21900.0,8.65,8.65,8.64,8.64,21900.0
2009-05-18 13:10:00,8.65,8.66,8.64,8.66,41500.0,8.65,8.66,8.64,8.66,41500.0
2009-05-18 13:15:00,8.65,8.66,8.63,8.64,459100.0,8.65,8.66,8.63,8.64,459100.0
2009-05-18 13:20:00,8.63,8.65,8.61,8.64,255700.0,8.63,8.65,8.61,8.64,255700.0
2009-05-18 13:25:00,8.63,8.64,8.61,8.61,62700.0,8.63,8.64,8.61,8.61,62700.0
2009-05-18 13:30:00,8.61,8.63,8.61,8.62,72900.0,8.61,8.63,8.61,8.62,72900.0
2009-05-18 13:35:00,8.62,8.63,8.61,8.61,148900.0,8.62,8.63,8.61,8.61,148900.0
2009-05-18 13:40:00,8.62,8.63,8.59,8.59,261300.0,8.62,8.63,8.59,8.59,261300.0
2009-05-18 13:45:00,8.59,8.59,8.54,8.55,432400.0,8.59,8.59,8.54,8.55,432400.0
2009-05-18 13:50:00,8.54,8.59,8.54,8.57,196800.0,8.54,8.59,8.54,8.57,196800.0
2009-05-18 13:55:00,8.58,8.59,8.57,8.58,177300.0,8.58,8.59,8.57,8.58,177300.0
2009-05-18 14:00:00,8.59,8.63,8.59,8.6,604400.0,8.59,8.63,8.59,8.6,604400.0
2009-05-18 14:05:00,8.6,8.61,8.59,8.59,98700.0,8.6,8.61,8.59,8.59,98700.0
2009-05-18 14:10:00,8.6,8.61,8.59,8.59,105800.0,8.6,8.61,8.59,8.59,105800.0
2009-05-18 14:15:00,8.6,8.63,8.59,8.62,225400.0,8.6,8.63,8.59,8.62,225400.0
2009-05-18 14:20:00,8.62,8.66,8.61,8.66,172100.0,8.62,8.66,8.61,8.66,172100.0
2009-05-18 14:25:00,8.65,8.67,8.64,8.66,519000.0,8.65,8.67,8.64,8.66,519000.0
2009-05-18 14:30:00,8.66,8.72,8.66,8.69,520300.0,8.66,8.72,8.66,8.69,520300.0
2009-05-18 14:35:00,8.69,8.72,8.68,8.71,407100.0,8.69,8.72,8.68,8.71,407100.0
2009-05-18 14:40:00,8.72,8.74,8.7,8.71,145200.0,8.72,8.74,8.7,8.71,145200.0
2009-05-18 14:45:00,8.72,8.72,8.69,8.69,100000.0,8.72,8.72,8.69,8.69,100000.0
2009-05-18 14:50:00,8.69,8.74,8.68,8.73,108800.0,8.69,8.74,8.68,8.73,108800.0
2009-05-18 14:55:00,8.73,8.78,8.73,8.77,159800.0,8.73,8.78,8.73,8.77,159800.0
2009-05-18 15:00:00,8.77,8.78,8.72,8.72,67100.0,8.77,8.78,8.72,8.72,67100.0
2009-05-18 15:05:00,8.73,8.76,8.72,8.74,101600.0,8.73,8.76,8.72,8.74,101600.0
2009-05-18 15:10:00,8.74,8.76,8.73,8.76,154900.0,8.74,8.76,8.73,8.76,154900.0
2009-05-18 15:15:00,8.75,8.79,8.75,8.77,141600.0,8.75,8.79,8.75,8.77,141600.0
2009-05-18 15:20:00,8.77,8.79,8.76,8.79,78100.0,8.77,8.79,8.76,8.79,78100.0
2009-05-18 15:25:00,8.79,8.79,8.76,8.77,93100.0,8.79,8.79,8.76,8.77,93100.0
2009-05-18 15:30:00,8.76,8.81,8.76,8.8,142700.0,8.76,8.81,8.76,8.8,142700.0
2009-05-18 15:35:00,8.81,8.82,8.78,8.82,189600.0,8.81,8.82,8.78,8.82,189600.0
2009-05-18 15:40:00,8.82,8.82,8.78,8.79,171100.0,8.82,8.82,8.78,8.79,171100.0
2009-05-18 15:45:00,8.79,8.82,8.79,8.82,106900.0,8.79,8.82,8.79,8.82,106900.0
2009-05-18 15:50:00,8.82,8.83,8.81,8.82,153900.0,8.82,8.83,8.81,8.82,153900.0
2009-05-18 15:55:00,8.81,8.84,8.81,8.84,404900.0,8.81,8.84,8.81,8.84,404900.0
2009-05-19 09:30:00,8.79,8.9,8.66,8.88,210200.0,8.79,8.9,8.66,8.88,210200.0
2009-05-19 09:35:00,8.89,8.93,8.86,8.91,54100.0,8.89,8.93,8.86,8.91,54100.0
2009-05-19 09:40:00,8.91,8.91,8.73,8.75,171200.0,8.91,8.91,8.73,8.75,171200.0
2009-05-19 09:45:00,8.74,8.83,8.74,8.82,752400.0,8.74,8.83,8.74,8.82,752400.0
2009-05-19 09:50:00,8.82,8.89,8.81,8.88,392500.0,8.82,8.89,8.81,8.88,392500.0
2009-05-19 09:55:00,8.87,8.9,8.86,8.86,314900.0,8.87,8.9,8.86,8.86,314900.0
2009-05-19 10:00:00,8.87,8.88,8.81,8.88,432000.0,8.87,8.88,8.81,8.88,432000.0
2009-05-19 10:05:00,8.87,8.9,8.87,8.89,127100.0,8.87,8.9,8.87,8.89,127100.0
2009-05-19 10:10:00,8.89,8.94,8.89,8.93,149600.0,8.89,8.94,8.89,8.93,149600.0
2009-05-19 10:15:00,8.93,8.95,8.91,8.93,174300.0,8.93,8.95,8.91,8.93,174300.0
2009-05-19 10:20:00,8.93,8.94,8.9,8.92,105900.0,8.93,8.94,8.9,8.92,105900.0
2009-05-19 10:25:00,8.93,9.0,8.92,8.98,181200.0,8.93,9.0,8.92,8.98,181200.0
2009-05-19 10:30:00,8.97,9.01,8.97,9.0,295700.0,8.97,9.01,8.97,9.0,295700.0
2009-05-19 10:35:00,9.0,9.03,8.99,9.03,260700.0,9.0,9.03,8.99,9.03,260700.0
2009-05-19 10:40:00,9.02,9.05,9.02,9.03,101800.0,9.02,9.05,9.02,9.03,101800.0
2009-05-19 10:45:00,9.03,9.05,9.0,9.04,404200.0,9.03,9.05,9.0,9.04,404200.0
2009-05-19 10:50:00,9.04,9.08,9.03,9.06,277000.0,9.04,9.08,9.03,9.06,277000.0
2009-05-19 10:55:00,9.07,9.1,9.05,9.09,335900.0,9.07,9.1,9.05,9.09,335900.0
2009-05-19 11:00:00,9.08,9.09,9.05,9.05,88400.0,9.08,9.09,9.05,9.05,88400.0
2009-05-19 11:05:00,9.05,9.05,8.99,9.02,567200.0,9.05,9.05,8.99,9.02,567200.0
2009-05-19 11:10:00,9.02,9.02,8.98,9.01,100500.0,9.02,9.02,8.98,9.01,100500.0
2009-05-19 11:15:00,9.02,9.06,8.97,8.97,340700.0,9.02,9.06,8.97,8.97,340700.0
2009-05-19 11:20:00,8.97,8.98,8.9,8.9,131300.0,8.97,8.98,8.9,8.9,131300.0
2009-05-19 11:25:00,8.9,8.93,8.87,8.9,256900.0,8.9,8.93,8.87,8.9,256900.0
2009-05-19 11:30:00,8.9,8.92,8.88,8.9,164700.0,8.9,8.92,8.88,8.9,164700.0
2009-05-19 11:35:00,8.9,8.93,8.89,8.92,211500.0,8.9,8.93,8.89,8.92,211500.0
2009-05-19 11:40:00,8.93,8.95,8.9,8.9,233100.0,8.93,8.95,8.9,8.9,233100.0
2009-05-19 11:45:00,8.9,8.91,8.9,8.91,23600.0,8.9,8.91,8.9,8.91,23600.0
2009-05-19 11:50:00,8.91,8.91,8.9,8.91,15100.0,8.91,8.91,8.9,8.91,15100.0
2009-05-19 11:55:00,8.91,8.91,8.89,8.9,96500.0,8.91,8.91,8.89,8.9,96500.0
2009-05-19 12:00:00,8.9,8.91,8.89,8.9,92600.0,8.9,8.91,8.89,8.9,92600.0
2009-05-19 12:05:00,8.91,8.92,8.89,8.91,163500.0,8.91,8.92,8.89,8.91,163500.0
2009-05-19 12:10:00,8.91,8.93,8.9,8.91,202300.0,8.91,8.93,8.9,8.91,202300.0
2009-05-19 12:15:00,8.9,8.93,8.9,8.93,46900.0,8.9,8.93,8.9,8.93,46900.0
2009-05-19 12:20:00,8.93,8.93,8.92,8.92,20900.0,8.93,8.93,8.92,8.92,20900.0
2009-05-19 12:25:00,8.93,8.97,8.92,8.93,191600.0,8.93,8.97,8.92,8.93,191600.0
2009-05-19 12:30:00,8.93,8.94,8.92,8.93,32300.0,8.93,8.94,8.92,8.93,32300.0
2009-05-19 12:35:00,8.93,8.93,8.92,8.93,19800.0,8.93,8.93,8.92,8.93,19800.0
2009-05-19 12:40:00,8.92,8.93,8.92,8.92,22200.0,8.92,8.93,8.92,8.92,22200.0
2009-05-19 12:45:00,8.92,8.96,8.92,8.96,89100.0,8.92,8.96,8.92,8.96,89100.0
2009-05-19 12:50:00,8.96,8.96,8.91,8.92,83100.0,8.96,8.96,8.91,8.92,83100.0
2009-05-19 12:55:00,8.92,8.92,8.91,8.91,10200.0,8.92,8.92,8.91,8.91,10200.0
2009-05-19 13:00:00,8.92,8.93,8.91,8.92,77200.0,8.92,8.93,8.91,8.92,77200.0
2009-05-19 13:05:00,8.93,8.95,8.92,8.95,57100.0,8.93,8.95,8.92,8.95,57100.0
2009-05-19 13:10:00,8.95,8.95,8.93,8.95,57500.0,8.95,8.95,8.93,8.95,57500.0
2009-05-19 13:15:00,8.94,8.96,8.94,8.96,19500.0,8.94,8.96,8.94,8.96,19500.0
2009-05-19 13:20:00,8.95,8.97,8.94,8.96,72200.0,8.95,8.97,8.94,8.96,72200.0
2009-05-19 13:25:00,8.96,8.97,8.94,8.94,75100.0,8.96,8.97,8.94,8.94,75100.0
2009-05-19 13:30:00,8.95,8.95,8.91,8.91,115100.0,8.95,8.95,8.91,8.91,115100.0
2009-05-19 13:35:00,8.91,8.92,8.91,8.92,16500.0,8.91,8.92,8.91,8.92,16500.0
2009-05-19 13:40:00,8.92,8.92,8.9,8.91,112500.0,8.92,8.92,8.9,8.91,112500.0
2009-05-19 13:45:00,8.9,8.91,8.9,8.91,19400.0,8.9,8.91,8.9,8.91,19400.0
2009-05-19 13:50:00,8.9,8.91,8.9,8.9,12100.0,8.9,8.91,8.9,8.9,12100.0
2009-05-19 13:55:00,8.91,8.91,8.9,8.91,16200.0,8.91,8.91,8.9,8.91,16200.0
2009-05-19 14:00:00,8.91,8.91,8.9,8.9,22600.0,8.91,8.91,8.9,8.9,22600.0
2009-05-19 14:05:00,8.9,8.91,8.9,8.9,15000.0,8.9,8.91,8.9,8.9,15000.0
2009-05-19 14:10:00,8.9,8.91,8.9,8.91,27400.0,8.9,8.91,8.9,8.91,27400.0
2009-05-19 14:15:00,8.9,8.91,8.9,8.91,176300.0,8.9,8.91,8.9,8.91,176300.0
2009-05-19 14:20:00,8.91,8.95,8.9,8.94,124400.0,8.91,8.95,8.9,8.94,124400.0
2009-05-19 14:25:00,8.94,8.95,8.94,8.95,11900.0,8.94,8.95,8.94,8.95,11900.0
2009-05-19 14:30:00,8.95,8.96,8.94,8.94,57000.0,8.95,8.96,8.94,8.94,57000.0
2009-05-19 14:35:00,8.95,8.95,8.92,8.93,76000.0,8.95,8.95,8.92,8.93,76000.0
2009-05-19 14:40:00,8.92,8.94,8.91,8.93,58500.0,8.92,8.94,8.91,8.93,58500.0
2009-05-19 14:45:00,8.92,8.98,8.92,8.98,159600.0,8.92,8.98,8.92,8.98,159600.0
2009-05-19 14:50:00,8.98,8.98,8.93,8.94,156700.0,8.98,8.98,8.93,8.94,156700.0
2009-05-19 14:55:00,8.94,8.95,8.94,8.94,33200.0,8.94,8.95,8.94,8.94,33200.0
2009-05-19 15:00:00,8.94,8.95,8.94,8.94,28300.0,8.94,8.95,8.94,8.94,28300.0
2009-05-19 15:05:00,8.94,8.95,8.94,8.94,125900.0,8.94,8.95,8.94,8.94,125900.0
2009-05-19 15:10:00,8.95,8.95,8.92,8.93,147700.0,8.95,8.95,8.92,8.93,147700.0
2009-05-19 15:15:00,8.94,8.95,8.92,8.95,201100.0,8.94,8.95,8.92,8.95,201100.0
2009-05-19 15:20:00,8.95,8.97,8.94,8.97,189500.0,8.95,8.97,8.94,8.97,189500.0
2009-05-19 15:25:00,8.96,8.98,8.95,8.96,106100.0,8.96,8.98,8.95,8.96,106100.0
2009-05-19 15:30:00,8.97,8.98,8.93,8.93,91200.0,8.97,8.98,8.93,8.93,91200.0
2009-05-19 15:35:00,8.93,8.97,8.93,8.97,60700.0,8.93,8.97,8.93,8.97,60700.0
2009-05-19 15:40:00,8.97,8.98,8.91,8.94,338400.0,8.97,8.98,8.91,8.94,338400.0
2009-05-19 15:45:00,8.94,8.96,8.93,8.94,153100.0,8.94,8.96,8.93,8.94,153100.0
2009-05-19 15:50:00,8.95,8.96,8.91,8.93,385700.0,8.95,8.96,8.91,8.93,385700.0
2009-05-19 15:55:00,8.93,8.94,8.9,8.91,567100.0,8.93,8.94,8.9,8.91,567100.0
2009-05-20 09:30:00,8.99,9.11,8.92,8.96,60300.0,8.99,9.11,8.92,8.96,60300.0
2009-05-20 09:35:00,8.96,9.07,8.96,9.05,111500.0,8.96,9.07,8.96,9.05,111500.0
2009-05-20 09:40:00,9.05,9.06,8.96,9.01,145300.0,9.05,9.06,8.96,9.01,145300.0
2009-05-20 09:45:00,9.01,9.01,8.93,8.94,105300.0,9.01,9.01,8.93,8.94,105300.0
2009-05-20 09:50:00,8.95,9.02,8.94,8.99,463500.0,8.95,9.02,8.94,8.99,463500.0
2009-05-20 09:55:00,9.0,9.02,8.97,9.01,87800.0,9.0,9.02,8.97,9.01,87800.0
2009-05-20 10:00:00,9.01,9.04,9.0,9.02,100100.0,9.01,9.04,9.0,9.02,100100.0
2009-05-20 10:05:00,9.03,9.03,8.97,8.97,80200.0,9.03,9.03,8.97,8.97,80200.0
2009-05-20 10:10:00,8.96,8.98,8.93,8.93,129400.0,8.96,8.98,8.93,8.93,129400.0
2009-05-20 10:15:00,8.93,8.99,8.93,8.98,423100.0,8.93,8.99,8.93,8.98,423100.0
2009-05-20 10:20:00,8.98,9.0,8.96,8.99,107900.0,8.98,9.0,8.96,8.99,107900.0
2009-05-20 10:25:00,8.98,9.0,8.98,8.99,38200.0,8.98,9.0,8.98,8.99,38200.0
2009-05-20 10:30:00,8.98,9.0,8.98,8.99,48500.0,8.98,9.0,8.98,8.99,48500.0
2009-05-20 10:35:00,8.98,9.0,8.98,9.0,42700.0,8.98,9.0,8.98,9.0,42700.0
2009-05-20 10:40:00,9.0,9.01,8.99,9.01,44400.0,9.0,9.01,8.99,9.01,44400.0
2009-05-20 10:45:00,9.01,9.03,9.0,9.03,105200.0,9.01,9.03,9.0,9.03,105200.0
2009-05-20 10:50:00,9.03,9.06,9.03,9.04,75600.0,9.03,9.06,9.03,9.04,75600.0
2009-05-20 10:55:00,9.04,9.1,9.03,9.1,133500.0,9.04,9.1,9.03,9.1,133500.0
2009-05-20 11:00:00,9.1,9.12,9.09,9.11,139700.0,9.1,9.12,9.09,9.11,139700.0
2009-05-20 11:05:00,9.12,9.12,9.09,9.09,66400.0,9.12,9.12,9.09,9.09,66400.0
2009-05-20 11:10:00,9.09,9.11,9.07,9.11,70800.0,9.09,9.11,9.07,9.11,70800.0
2009-05-20 11:15:00,9.11,9.11,9.07,9.09,246800.0,9.11,9.11,9.07,9.09,246800.0
2009-05-20 11:20:00,9.09,9.09,9.07,9.07,155000.0,9.09,9.09,9.07,9.07,155000.0
2009-05-20 11:25:00,9.07,9.1,9.07,9.09,114200.0,9.07,9.1,9.07,9.09,114200.0
2009-05-20 11:30:00,9.09,9.1,9.05,9.05,183000.0,9.09,9.1,9.05,9.05,183000.0
2009-05-20 11:35:00,9.05,9.05,9.01,9.01,53100.0,9.05,9.05,9.01,9.01,53100.0
2009-05-20 11:40:00,9.01,9.04,9.0,9.04,70000.0,9.01,9.04,9.0,9.04,70000.0
2009-05-20 11:45:00,9.03,9.04,9.02,9.03,29100.0,9.03,9.04,9.02,9.03,29100.0
2009-05-20 11:50:00,9.03,9.04,8.99,8.99,61100.0,9.03,9.04,8.99,8.99,61100.0
2009-05-20 11:55:00,8.99,9.0,8.98,8.98,20900.0,8.99,9.0,8.98,8.98,20900.0
2009-05-20 12:00:00,8.99,8.99,8.98,8.99,17000.0,8.99,8.99,8.98,8.99,17000.0
2009-05-20 12:05:00,8.99,8.99,8.98,8.98,17200.0,8.99,8.99,8.98,8.98,17200.0
2009-05-20 12:10:00,8.98,8.99,8.96,8.96,70100.0,8.98,8.99,8.96,8.96,70100.0
2009-05-20 12:15:00,8.96,8.97,8.96,8.96,5900.0,8.96,8.97,8.96,8.96,5900.0
2009-05-20 12:20:00,8.96,8.97,8.96,8.96,9000.0,8.96,8.97,8.96,8.96,9000.0
2009-05-20 12:25:00,8.96,8.96,8.94,8.94,56900.0,8.96,8.96,8.94,8.94,56900.0
2009-05-20 12:30:00,8.94,8.94,8.91,8.91,50700.0,8.94,8.94,8.91,8.91,50700.0
2009-05-20 12:35:00,8.91,8.92,8.91,8.92,25700.0,8.91,8.92,8.91,8.92,25700.0
2009-05-20 12:40:00,8.92,8.93,8.91,8.91,65200.0,8.92,8.93,8.91,8.91,65200.0
2009-05-20 12:45:00,8.92,8.94,8.92,8.92,53400.0,8.92,8.94,8.92,8.92,53400.0
2009-05-20 12:50:00,8.92,8.93,8.91,8.92,39600.0,8.92,8.93,8.91,8.92,39600.0
2009-05-20 12:55:00,8.92,8.94,8.91,8.92,61200.0,8.92,8.94,8.91,8.92,61200.0
2009-05-20 13:00:00,8.91,8.94,8.91,8.94,24900.0,8.91,8.94,8.91,8.94,24900.0
2009-05-20 13:05:00,8.94,8.96,8.92,8.96,117400.0,8.94,8.96,8.92,8.96,117400.0
2009-05-20 13:10:00,8.96,8.98,8.95,8.98,44500.0,8.96,8.98,8.95,8.98,44500.0
2009-05-20 13:15:00,8.98,8.99,8.98,8.98,31700.0,8.98,8.99,8.98,8.98,31700.0
2009-05-20 13:20:00,8.98,9.0,8.97,9.0,61900.0,8.98,9.0,8.97,9.0,61900.0
2009-05-20 13:25:00,9.0,9.0,8.98,9.0,66900.0,9.0,9.0,8.98,9.0,66900.0
2009-05-20 13:30:00,8.99,9.0,8.98,8.98,56300.0,8.99,9.0,8.98,8.98,56300.0
2009-05-20 13:35:00,8.99,9.0,8.98,8.98,74300.0,8.99,9.0,8.98,8.98,74300.0
2009-05-20 13:40:00,8.98,8.99,8.98,8.99,40100.0,8.98,8.99,8.98,8.99,40100.0
2009-05-20 13:45:00,8.98,8.99,8.97,8.97,40600.0,8.98,8.99,8.97,8.97,40600.0
2009-05-20 13:50:00,8.98,8.98,8.97,8.97,45400.0,8.98,8.98,8.97,8.97,45400.0
2009-05-20 13:55:00,8.97,8.97,8.95,8.95,48000.0,8.97,8.97,8.95,8.95,48000.0
2009-05-20 14:00:00,8.95,8.96,8.91,8.91,143700.0,8.95,8.96,8.91,8.91,143700.0
2009-05-20 14:05:00,8.91,8.97,8.91,8.95,93200.0,8.91,8.97,8.91,8.95,93200.0
2009-05-20 14:10:00,8.95,8.97,8.93,8.95,72400.0,8.95,8.97,8.93,8.95,72400.0
2009-05-20 14:15:00,8.94,8.99,8.94,8.99,30600.0,8.94,8.99,8.94,8.99,30600.0
2009-05-20 14:20:00,9.0,9.01,8.99,9.01,23900.0,9.0,9.01,8.99,9.01,23900.0
2009-05-20 14:25:00,9.01,9.01,9.0,9.0,36400.0,9.01,9.01,9.0,9.0,36400.0
2009-05-20 14:30:00,9.0,9.01,8.96,8.96,51600.0,9.0,9.01,8.96,8.96,51600.0
2009-05-20 14:35:00,8.97,8.99,8.96,8.97,72300.0,8.97,8.99,8.96,8.97,72300.0
2009-05-20 14:40:00,8.97,9.01,8.96,9.01,147000.0,8.97,9.01,8.96,9.01,147000.0
2009-05-20 14:45:00,9.0,9.02,8.99,9.01,123200.0,9.0,9.02,8.99,9.01,123200.0
2009-05-20 14:50:00,9.0,9.01,8.97,9.0,150500.0,9.0,9.01,8.97,9.0,150500.0
2009-05-20 14:55:00,9.0,9.0,8.97,8.97,38600.0,9.0,9.0,8.97,8.97,38600.0
2009-05-20 15:00:00,8.98,8.98,8.92,8.93,76900.0,8.98,8.98,8.92,8.93,76900.0
2009-05-20 15:05:00,8.94,8.95,8.91,8.92,80300.0,8.94,8.95,8.91,8.92,80300.0
2009-05-20 15:10:00,8.93,8.93,8.9,8.91,132400.0,8.93,8.93,8.9,8.91,132400.0
2009-05-20 15:15:00,8.91,8.92,8.91,8.91,61400.0,8.91,8.92,8.91,8.91,61400.0
2009-05-20 15:20:00,8.92,8.92,8.87,8.87,144800.0,8.92,8.92,8.87,8.87,144800.0
2009-05-20 15:25:00,8.87,8.91,8.87,8.91,146200.0,8.87,8.91,8.87,8.91,146200.0
2009-05-20 15:30:00,8.91,8.91,8.85,8.87,112700.0,8.91,8.91,8.85,8.87,112700.0
2009-05-20 15:35:00,8.87,8.92,8.86,8.89,79500.0,8.87,8.92,8.86,8.89,79500.0
2009-05-20 15:40:00,8.89,8.91,8.85,8.86,123400.0,8.89,8.91,8.85,8.86,123400.0
2009-05-20 15:45:00,8.87,8.87,8.86,8.87,91000.0,8.87,8.87,8.86,8.87,91000.0
2009-05-20 15:50:00,8.86,8.87,8.85,8.86,109400.0,8.86,8.87,8.85,8.86,109400.0
2009-05-20 15:55:00,8.86,8.87,8.85,8.86,275500.0,8.86,8.87,8.85,8.86,275500.0
2009-05-21 09:30:00,8.8,9.07,8.71,8.8,123500.0,8.8,9.07,8.71,8.8,123500.0
2009-05-21 09:35:00,8.8,8.86,8.8,8.81,84400.0,8.8,8.86,8.8,8.81,84400.0
2009-05-21 09:40:00,8.81,8.88,8.8,8.87,208200.0,8.81,8.88,8.8,8.87,208200.0
2009-05-21 09:45:00,8.87,8.89,8.86,8.87,317200.0,8.87,8.89,8.86,8.87,317200.0
2009-05-21 09:50:00,8.87,8.91,8.86,8.87,203900.0,8.87,8.91,8.86,8.87,203900.0
2009-05-21 09:55:00,8.87,8.9,8.84,8.86,144500.0,8.87,8.9,8.84,8.86,144500.0
2009-05-21 10:00:00,8.84,8.9,8.8,8.82,182600.0,8.84,8.9,8.8,8.82,182600.0
2009-05-21 10:05:00,8.82,8.86,8.82,8.85,157000.0,8.82,8.86,8.82,8.85,157000.0
2009-05-21 10:10:00,8.84,8.85,8.79,8.79,84000.0,8.84,8.85,8.79,8.79,84000.0
2009-05-21 10:15:00,8.79,8.85,8.76,8.76,326500.0,8.79,8.85,8.76,8.76,326500.0
2009-05-21 10:20:00,8.76,8.77,8.74,8.75,100700.0,8.76,8.77,8.74,8.75,100700.0
2009-05-21 10:25:00,8.75,8.75,8.72,8.74,166400.0,8.75,8.75,8.72,8.74,166400.0
2009-05-21 10:30:00,8.74,8.75,8.72,8.74,121400.0,8.74,8.75,8.72,8.74,121400.0
2009-05-21 10:35:00,8.73,8.76,8.73,8.76,117400.0,8.73,8.76,8.73,8.76,117400.0
2009-05-21 10:40:00,8.77,8.8,8.76,8.8,46000.0,8.77,8.8,8.76,8.8,46000.0
2009-05-21 10:45:00,8.8,8.8,8.77,8.78,43100.0,8.8,8.8,8.77,8.78,43100.0
2009-05-21 10:50:00,8.78,8.78,8.73,8.73,32300.0,8.78,8.78,8.73,8.73,32300.0
2009-05-21 10:55:00,8.74,8.74,8.71,8.72,56800.0,8.74,8.74,8.71,8.72,56800.0
2009-05-21 11:00:00,8.72,8.74,8.72,8.72,53200.0,8.72,8.74,8.72,8.72,53200.0
2009-05-21 11:05:00,8.72,8.74,8.72,8.74,29300.0,8.72,8.74,8.72,8.74,29300.0
2009-05-21 11:10:00,8.73,8.74,8.72,8.72,66000.0,8.73,8.74,8.72,8.72,66000.0
2009-05-21 11:15:00,8.73,8.75,8.72,8.73,136100.0,8.73,8.75,8.72,8.73,136100.0
2009-05-21 11:20:00,8.73,8.76,8.73,8.75,75100.0,8.73,8.76,8.73,8.75,75100.0
2009-05-21 11:25:00,8.75,8.76,8.72,8.73,41500.0,8.75,8.76,8.72,8.73,41500.0
2009-05-21 11:30:00,8.73,8.73,8.72,8.73,12700.0,8.73,8.73,8.72,8.73,12700.0
2009-05-21 11:35:00,8.73,8.76,8.73,8.76,73500.0,8.73,8.76,8.73,8.76,73500.0
2009-05-21 11:40:00,8.75,8.77,8.74,8.77,157000.0,8.75,8.77,8.74,8.77,157000.0
2009-05-21 11:45:00,8.76,8.77,8.76,8.77,42600.0,8.76,8.77,8.76,8.77,42600.0
2009-05-21 11:50:00,8.77,8.78,8.76,8.78,72300.0,8.77,8.78,8.76,8.78,72300.0
2009-05-21 11:55:00,8.78,8.8,8.77,8.8,96700.0,8.78,8.8,8.77,8.8,96700.0
2009-05-21 12:00:00,8.79,8.81,8.79,8.8,132300.0,8.79,8.81,8.79,8.8,132300.0
2009-05-21 12:05:00,8.8,8.81,8.77,8.78,110900.0,8.8,8.81,8.77,8.78,110900.0
2009-05-21 12:10:00,8.78,8.8,8.77,8.79,79600.0,8.78,8.8,8.77,8.79,79600.0
2009-05-21 12:15:00,8.78,8.79,8.78,8.78,13500.0,8.78,8.79,8.78,8.78,13500.0
2009-05-21 12:20:00,8.78,8.79,8.78,8.79,13800.0,8.78,8.79,8.78,8.79,13800.0
2009-05-21 12:25:00,8.79,8.79,8.75,8.76,46100.0,8.79,8.79,8.75,8.76,46100.0
2009-05-21 12:30:00,8.76,8.8,8.75,8.8,142800.0,8.76,8.8,8.75,8.8,142800.0
2009-05-21 12:35:00,8.8,8.81,8.79,8.81,180000.0,8.8,8.81,8.79,8.81,180000.0
2009-05-21 12:40:00,8.81,8.81,8.8,8.8,24200.0,8.81,8.81,8.8,8.8,24200.0
2009-05-21 12:45:00,8.8,8.81,8.78,8.79,82600.0,8.8,8.81,8.78,8.79,82600.0
2009-05-21 12:50:00,8.79,8.8,8.79,8.8,32500.0,8.79,8.8,8.79,8.8,32500.0
2009-05-21 12:55:00,8.8,8.8,8.79,8.8,50900.0,8.8,8.8,8.79,8.8,50900.0
2009-05-21 13:00:00,8.8,8.8,8.79,8.8,44300.0,8.8,8.8,8.79,8.8,44300.0
2009-05-21 13:05:00,8.79,8.8,8.78,8.78,133400.0,8.79,8.8,8.78,8.78,133400.0
2009-05-21 13:10:00,8.78,8.79,8.78,8.79,52400.0,8.78,8.79,8.78,8.79,52400.0
2009-05-21 13:15:00,8.8,8.81,8.79,8.79,67600.0,8.8,8.81,8.79,8.79,67600.0
2009-05-21 13:20:00,8.79,8.8,8.78,8.78,23200.0,8.79,8.8,8.78,8.78,23200.0
2009-05-21 13:25:00,8.79,8.79,8.78,8.78,28600.0,8.79,8.79,8.78,8.78,28600.0
2009-05-21 13:30:00,8.78,8.79,8.78,8.78,29900.0,8.78,8.79,8.78,8.78,29900.0
2009-05-21 13:35:00,8.78,8.79,8.78,8.79,36000.0,8.78,8.79,8.78,8.79,36000.0
2009-05-21 13:40:00,8.79,8.79,8.78,8.79,69300.0,8.79,8.79,8.78,8.79,69300.0
2009-05-21 13:45:00,8.8,8.81,8.79,8.81,63500.0,8.8,8.81,8.79,8.81,63500.0
2009-05-21 13:50:00,8.81,8.81,8.8,8.81,27800.0,8.81,8.81,8.8,8.81,27800.0
2009-05-21 13:55:00,8.81,8.81,8.79,8.8,64600.0,8.81,8.81,8.79,8.8,64600.0
2009-05-21 14:00:00,8.8,8.81,8.77,8.77,166700.0,8.8,8.81,8.77,8.77,166700.0
2009-05-21 14:05:00,8.77,8.79,8.74,8.75,197400.0,8.77,8.79,8.74,8.75,197400.0
2009-05-21 14:10:00,8.75,8.75,8.73,8.73,101500.0,8.75,8.75,8.73,8.73,101500.0
2009-05-21 14:15:00,8.73,8.74,8.72,8.72,50300.0,8.73,8.74,8.72,8.72,50300.0
2009-05-21 14:20:00,8.72,8.73,8.7,8.71,58300.0,8.72,8.73,8.7,8.71,58300.0
2009-05-21 14:25:00,8.7,8.73,8.7,8.73,137800.0,8.7,8.73,8.7,8.73,137800.0
2009-05-21 14:30:00,8.72,8.74,8.72,8.74,34700.0,8.72,8.74,8.72,8.74,34700.0
2009-05-21 14:35:00,8.73,8.74,8.73,8.74,60600.0,8.73,8.74,8.73,8.74,60600.0
2009-05-21 14:40:00,8.74,8.74,8.72,8.74,107200.0,8.74,8.74,8.72,8.74,107200.0
2009-05-21 14:45:00,8.73,8.74,8.73,8.73,28300.0,8.73,8.74,8.73,8.73,28300.0
2009-05-21 14:50:00,8.73,8.74,8.72,8.72,63300.0,8.73,8.74,8.72,8.72,63300.0
2009-05-21 14:55:00,8.72,8.73,8.7,8.73,71800.0,8.72,8.73,8.7,8.73,71800.0
2009-05-21 15:00:00,8.73,8.76,8.72,8.75,117100.0,8.73,8.76,8.72,8.75,117100.0
2009-05-21 15:05:00,8.75,8.76,8.73,8.74,41300.0,8.75,8.76,8.73,8.74,41300.0
2009-05-21 15:10:00,8.73,8.77,8.73,8.77,87800.0,8.73,8.77,8.73,8.77,87800.0
2009-05-21 15:15:00,8.77,8.79,8.77,8.77,62600.0,8.77,8.79,8.77,8.77,62600.0
2009-05-21 15:20:00,8.77,8.78,8.76,8.76,28500.0,8.77,8.78,8.76,8.76,28500.0
2009-05-21 15:25:00,8.76,8.77,8.74,8.75,116500.0,8.76,8.77,8.74,8.75,116500.0
2009-05-21 15:30:00,8.75,8.81,8.75,8.79,121100.0,8.75,8.81,8.75,8.79,121100.0
2009-05-21 15:35:00,8.78,8.78,8.75,8.75,69100.0,8.78,8.78,8.75,8.75,69100.0
2009-05-21 15:40:00,8.75,8.78,8.74,8.77,222400.0,8.75,8.78,8.74,8.77,222400.0
2009-05-21 15:45:00,8.74,8.8,8.74,8.77,97300.0,8.74,8.8,8.74,8.77,97300.0
2009-05-21 15:50:00,8.77,8.79,8.76,8.79,186900.0,8.77,8.79,8.76,8.79,186900.0
2009-05-21 15:55:00,8.78,8.8,8.78,8.8,298600.0,8.78,8.8,8.78,8.8,298600.0
2009-05-22 09:30:00,8.81,8.86,8.75,8.83,86100.0,8.81,8.86,8.75,8.83,86100.0
2009-05-22 09:35:00,8.83,8.85,8.79,8.79,97200.0,8.83,8.85,8.79,8.79,97200.0
2009-05-22 09:40:00,8.79,8.82,8.76,8.82,99300.0,8.79,8.82,8.76,8.82,99300.0
2009-05-22 09:45:00,8.81,8.82,8.8,8.81,78600.0,8.81,8.82,8.8,8.81,78600.0
2009-05-22 09:50:00,8.8,8.83,8.8,8.83,98400.0,8.8,8.83,8.8,8.83,98400.0
2009-05-22 09:55:00,8.83,8.83,8.81,8.81,81100.0,8.83,8.83,8.81,8.81,81100.0
2009-05-22 10:00:00,8.81,8.83,8.8,8.83,71800.0,8.81,8.83,8.8,8.83,71800.0
2009-05-22 10:05:00,8.82,8.84,8.81,8.81,90200.0,8.82,8.84,8.81,8.81,90200.0
2009-05-22 10:10:00,8.81,8.88,8.81,8.87,352400.0,8.81,8.88,8.81,8.87,352400.0
2009-05-22 10:15:00,8.86,8.9,8.84,8.89,114400.0,8.86,8.9,8.84,8.89,114400.0
2009-05-22 10:20:00,8.89,8.91,8.88,8.89,135800.0,8.89,8.91,8.88,8.89,135800.0
2009-05-22 10:25:00,8.9,8.95,8.89,8.94,230500.0,8.9,8.95,8.89,8.94,230500.0
2009-05-22 10:30:00,8.93,8.94,8.9,8.92,180900.0,8.93,8.94,8.9,8.92,180900.0
2009-05-22 10:35:00,8.92,8.95,8.91,8.95,62900.0,8.92,8.95,8.91,8.95,62900.0
2009-05-22 10:40:00,8.95,8.99,8.94,8.98,210800.0,8.95,8.99,8.94,8.98,210800.0
2009-05-22 10:45:00,8.99,9.0,8.95,8.97,153700.0,8.99,9.0,8.95,8.97,153700.0
2009-05-22 10:50:00,8.97,8.97,8.94,8.97,108100.0,8.97,8.97,8.94,8.97,108100.0
2009-05-22 10:55:00,8.96,8.96,8.92,8.95,104400.0,8.96,8.96,8.92,8.95,104400.0
2009-05-22 11:00:00,8.95,8.97,8.94,8.96,79600.0,8.95,8.97,8.94,8.96,79600.0
2009-05-22 11:05:00,8.96,8.96,8.94,8.94,30700.0,8.96,8.96,8.94,8.94,30700.0
2009-05-22 11:10:00,8.95,8.95,8.94,8.94,21200.0,8.95,8.95,8.94,8.94,21200.0
2009-05-22 11:15:00,8.95,8.95,8.93,8.94,50000.0,8.95,8.95,8.93,8.94,50000.0
2009-05-22 11:20:00,8.94,8.94,8.91,8.91,42800.0,8.94,8.94,8.91,8.91,42800.0
2009-05-22 11:25:00,8.91,8.93,8.9,8.93,53300.0,8.91,8.93,8.9,8.93,53300.0
2009-05-22 11:30:00,8.93,8.94,8.93,8.94,17000.0,8.93,8.94,8.93,8.94,17000.0
2009-05-22 11:35:00,8.94,8.95,8.93,8.95,26100.0,8.94,8.95,8.93,8.95,26100.0
2009-05-22 11:40:00,8.95,8.98,8.94,8.98,36700.0,8.95,8.98,8.94,8.98,36700.0
2009-05-22 11:45:00,8.98,8.98,8.97,8.98,16500.0,8.98,8.98,8.97,8.98,16500.0
2009-05-22 11:50:00,8.98,8.98,8.96,8.97,59600.0,8.98,8.98,8.96,8.97,59600.0
2009-05-22 11:55:00,8.96,8.98,8.96,8.98,31500.0,8.96,8.98,8.96,8.98,31500.0
2009-05-22 12:00:00,8.98,8.99,8.97,8.97,53600.0,8.98,8.99,8.97,8.97,53600.0
2009-05-22 12:05:00,8.98,8.99,8.97,8.98,30100.0,8.98,8.99,8.97,8.98,30100.0
2009-05-22 12:10:00,8.98,8.99,8.98,8.99,20800.0,8.98,8.99,8.98,8.99,20800.0
2009-05-22 12:15:00,8.99,8.99,8.97,8.97,45700.0,8.99,8.99,8.97,8.97,45700.0
2009-05-22 12:20:00,8.97,8.98,8.93,8.93,49700.0,8.97,8.98,8.93,8.93,49700.0
2009-05-22 12:25:00,8.93,8.94,8.92,8.93,40800.0,8.93,8.94,8.92,8.93,40800.0
2009-05-22 12:30:00,8.93,8.93,8.92,8.93,15300.0,8.93,8.93,8.92,8.93,15300.0
2009-05-22 12:35:00,8.92,8.96,8.92,8.96,78900.0,8.92,8.96,8.92,8.96,78900.0
2009-05-22 12:40:00,8.96,8.98,8.96,8.97,66800.0,8.96,8.98,8.96,8.97,66800.0
2009-05-22 12:45:00,8.96,8.97,8.95,8.95,28000.0,8.96,8.97,8.95,8.95,28000.0
2009-05-22 12:50:00,8.95,8.98,8.95,8.96,56800.0,8.95,8.98,8.95,8.96,56800.0
2009-05-22 12:55:00,8.96,8.97,8.96,8.96,10900.0,8.96,8.97,8.96,8.96,10900.0
2009-05-22 13:00:00,8.96,8.99,8.96,8.98,54300.0,8.96,8.99,8.96,8.98,54300.0
2009-05-22 13:05:00,8.99,8.99,8.97,8.97,42500.0,8.99,8.99,8.97,8.97,42500.0
2009-05-22 13:10:00,8.98,8.98,8.95,8.96,25900.0,8.98,8.98,8.95,8.96,25900.0
2009-05-22 13:15:00,8.96,8.96,8.94,8.94,19900.0,8.96,8.96,8.94,8.94,19900.0
2009-05-22 13:20:00,8.94,8.95,8.93,8.93,17400.0,8.94,8.95,8.93,8.93,17400.0
2009-05-22 13:25:00,8.93,8.96,8.93,8.94,40500.0,8.93,8.96,8.93,8.94,40500.0
2009-05-22 13:30:00,8.93,8.93,8.89,8.92,81600.0,8.93,8.93,8.89,8.92,81600.0
2009-05-22 13:35:00,8.92,8.93,8.91,8.91,34800.0,8.92,8.93,8.91,8.91,34800.0
2009-05-22 13:40:00,8.92,8.92,8.91,8.92,21900.0,8.92,8.92,8.91,8.92,21900.0
2009-05-22 13:45:00,8.91,8.93,8.89,8.89,143500.0,8.91,8.93,8.89,8.89,143500.0
2009-05-22 13:50:00,8.89,8.9,8.86,8.86,71700.0,8.89,8.9,8.86,8.86,71700.0
2009-05-22 13:55:00,8.86,8.87,8.85,8.86,46200.0,8.86,8.87,8.85,8.86,46200.0
2009-05-22 14:00:00,8.87,8.9,8.86,8.89,68800.0,8.87,8.9,8.86,8.89,68800.0
2009-05-22 14:05:00,8.9,8.9,8.89,8.89,9100.0,8.9,8.9,8.89,8.89,9100.0
2009-05-22 14:10:00,8.89,8.9,8.86,8.86,130600.0,8.89,8.9,8.86,8.86,130600.0
2009-05-22 14:15:00,8.86,8.87,8.86,8.87,27800.0,8.86,8.87,8.86,8.87,27800.0
2009-05-22 14:20:00,8.87,8.89,8.86,8.88,65400.0,8.87,8.89,8.86,8.88,65400.0
2009-05-22 14:25:00,8.89,8.89,8.87,8.87,31100.0,8.89,8.89,8.87,8.87,31100.0
2009-05-22 14:30:00,8.87,8.88,8.87,8.87,17500.0,8.87,8.88,8.87,8.87,17500.0
2009-05-22 14:35:00,8.88,8.88,8.87,8.87,10900.0,8.88,8.88,8.87,8.87,10900.0
2009-05-22 14:40:00,8.88,8.89,8.87,8.88,36100.0,8.88,8.89,8.87,8.88,36100.0
2009-05-22 14:45:00,8.89,8.9,8.88,8.88,49900.0,8.89,8.9,8.88,8.88,49900.0
2009-05-22 14:50:00,8.89,8.9,8.88,8.9,43200.0,8.89,8.9,8.88,8.9,43200.0
2009-05-22 14:55:00,8.9,8.91,8.89,8.9,77900.0,8.9,8.91,8.89,8.9,77900.0
2009-05-22 15:00:00,8.9,8.9,8.86,8.87,72300.0,8.9,8.9,8.86,8.87,72300.0
2009-05-22 15:05:00,8.86,8.88,8.86,8.87,58300.0,8.86,8.88,8.86,8.87,58300.0
2009-05-22 15:10:00,8.87,8.9,8.87,8.88,67300.0,8.87,8.9,8.87,8.88,67300.0
2009-05-22 15:15:00,8.88,8.89,8.85,8.85,56500.0,8.88,8.89,8.85,8.85,56500.0
2009-05-22 15:20:00,8.86,8.86,8.82,8.83,113100.0,8.86,8.86,8.82,8.83,113100.0
2009-05-22 15:25:00,8.83,8.83,8.81,8.81,74300.0,8.83,8.83,8.81,8.81,74300.0
2009-05-22 15:30:00,8.81,8.86,8.81,8.85,172700.0,8.81,8.86,8.81,8.85,172700.0
2009-05-22 15:35:00,8.85,8.89,8.85,8.88,76800.0,8.85,8.89,8.85,8.88,76800.0
2009-05-22 15:40:00,8.88,8.89,8.85,8.86,188200.0,8.88,8.89,8.85,8.86,188200.0
2009-05-22 15:45:00,8.86,8.87,8.82,8.84,109600.0,8.86,8.87,8.82,8.84,109600.0
2009-05-22 15:50:00,8.84,8.85,8.81,8.81,150700.0,8.84,8.85,8.81,8.81,150700.0
2009-05-22 15:55:00,8.81,8.81,8.78,8.81,287900.0,8.81,8.81,8.78,8.81,287900.0
2009-05-26 09:30:00,8.79,9.0,8.76,8.85,294000.0,8.79,9.0,8.76,8.85,294000.0
2009-05-26 09:35:00,8.85,8.9,8.74,8.75,232600.0,8.85,8.9,8.74,8.75,232600.0
2009-05-26 09:40:00,8.75,8.86,8.75,8.85,288500.0,8.75,8.86,8.75,8.85,288500.0
2009-05-26 09:45:00,8.86,8.88,8.84,8.85,234900.0,8.86,8.88,8.84,8.85,234900.0
2009-05-26 09:50:00,8.85,8.88,8.85,8.86,186300.0,8.85,8.88,8.85,8.86,186300.0
2009-05-26 09:55:00,8.86,8.97,8.86,8.97,161200.0,8.86,8.97,8.86,8.97,161200.0
2009-05-26 10:00:00,8.96,9.05,8.95,9.03,225700.0,8.96,9.05,8.95,9.03,225700.0
2009-05-26 10:05:00,9.03,9.09,9.03,9.06,139200.0,9.03,9.09,9.03,9.06,139200.0
2009-05-26 10:10:00,9.07,9.12,9.07,9.11,131800.0,9.07,9.12,9.07,9.11,131800.0
2009-05-26 10:15:00,9.1,9.16,9.1,9.11,203800.0,9.1,9.16,9.1,9.11,203800.0
2009-05-26 10:20:00,9.11,9.12,9.07,9.09,216000.0,9.11,9.12,9.07,9.09,216000.0
2009-05-26 10:25:00,9.09,9.1,9.05,9.07,274000.0,9.09,9.1,9.05,9.07,274000.0
2009-05-26 10:30:00,9.06,9.09,9.06,9.08,174000.0,9.06,9.09,9.06,9.08,174000.0
2009-05-26 10:35:00,9.08,9.09,9.05,9.06,167500.0,9.08,9.09,9.05,9.06,167500.0
2009-05-26 10:40:00,9.06,9.07,9.05,9.06,497100.0,9.06,9.07,9.05,9.06,497100.0
2009-05-26 10:45:00,9.05,9.07,9.05,9.07,63800.0,9.05,9.07,9.05,9.07,63800.0
2009-05-26 10:50:00,9.07,9.08,9.02,9.05,188200.0,9.07,9.08,9.02,9.05,188200.0
2009-05-26 10:55:00,9.05,9.07,9.04,9.04,146500.0,9.05,9.07,9.04,9.04,146500.0
2009-05-26 11:00:00,9.04,9.09,9.04,9.09,264700.0,9.04,9.09,9.04,9.09,264700.0
2009-05-26 11:05:00,9.09,9.1,9.08,9.08,52400.0,9.09,9.1,9.08,9.08,52400.0
2009-05-26 11:10:00,9.08,9.09,9.07,9.07,61500.0,9.08,9.09,9.07,9.07,61500.0
2009-05-26 11:15:00,9.07,9.08,9.04,9.06,232600.0,9.07,9.08,9.04,9.06,232600.0
2009-05-26 11:20:00,9.06,9.09,9.06,9.09,148500.0,9.06,9.09,9.06,9.09,148500.0
2009-05-26 11:25:00,9.09,9.1,9.07,9.1,255100.0,9.09,9.1,9.07,9.1,255100.0
2009-05-26 11:30:00,9.1,9.15,9.09,9.15,280100.0,9.1,9.15,9.09,9.15,280100.0
2009-05-26 11:35:00,9.14,9.16,9.13,9.15,240900.0,9.14,9.16,9.13,9.15,240900.0
2009-05-26 11:40:00,9.15,9.15,9.09,9.12,166100.0,9.15,9.15,9.09,9.12,166100.0
2009-05-26 11:45:00,9.12,9.15,9.1,9.14,206200.0,9.12,9.15,9.1,9.14,206200.0
2009-05-26 11:50:00,9.14,9.14,9.11,9.12,131200.0,9.14,9.14,9.11,9.12,131200.0
2009-05-26 11:55:00,9.13,9.13,9.11,9.12,90300.0,9.13,9.13,9.11,9.12,90300.0
2009-05-26 12:00:00,9.12,9.13,9.1,9.11,84300.0,9.12,9.13,9.1,9.11,84300.0
2009-05-26 12:05:00,9.12,9.12,9.09,9.1,92000.0,9.12,9.12,9.09,9.1,92000.0
2009-05-26 12:10:00,9.1,9.1,9.08,9.08,66500.0,9.1,9.1,9.08,9.08,66500.0
2009-05-26 12:15:00,9.08,9.09,9.08,9.09,14000.0,9.08,9.09,9.08,9.09,14000.0
2009-05-26 12:20:00,9.09,9.1,9.06,9.1,326300.0,9.09,9.1,9.06,9.1,326300.0
2009-05-26 12:25:00,9.1,9.15,9.1,9.14,139700.0,9.1,9.15,9.1,9.14,139700.0
2009-05-26 12:30:00,9.13,9.14,9.12,9.13,22800.0,9.13,9.14,9.12,9.13,22800.0
2009-05-26 12:35:00,9.13,9.13,9.11,9.12,51800.0,9.13,9.13,9.11,9.12,51800.0
2009-05-26 12:40:00,9.11,9.12,9.1,9.1,37400.0,9.11,9.12,9.1,9.1,37400.0
2009-05-26 12:45:00,9.1,9.15,9.1,9.14,124300.0,9.1,9.15,9.1,9.14,124300.0
2009-05-26 12:50:00,9.13,9.15,9.12,9.13,138900.0,9.13,9.15,9.12,9.13,138900.0
2009-05-26 12:55:00,9.14,9.14,9.11,9.11,62300.0,9.14,9.14,9.11,9.11,62300.0
2009-05-26 13:00:00,9.12,9.12,9.11,9.12,9600.0,9.12,9.12,9.11,9.12,9600.0
2009-05-26 13:05:00,9.12,9.13,9.1,9.11,142100.0,9.12,9.13,9.1,9.11,142100.0
2009-05-26 13:10:00,9.11,9.11,9.07,9.08,148400.0,9.11,9.11,9.07,9.08,148400.0
2009-05-26 13:15:00,9.08,9.11,9.08,9.11,110100.0,9.08,9.11,9.08,9.11,110100.0
2009-05-26 13:20:00,9.1,9.1,9.09,9.1,21400.0,9.1,9.1,9.09,9.1,21400.0
2009-05-26 13:25:00,9.09,9.11,9.09,9.11,60100.0,9.09,9.11,9.09,9.11,60100.0
2009-05-26 13:30:00,9.11,9.11,9.09,9.1,36300.0,9.11,9.11,9.09,9.1,36300.0
2009-05-26 13:35:00,9.1,9.1,9.09,9.1,34800.0,9.1,9.1,9.09,9.1,34800.0
2009-05-26 13:40:00,9.1,9.1,9.09,9.1,32400.0,9.1,9.1,9.09,9.1,32400.0
2009-05-26 13:45:00,9.1,9.1,9.09,9.1,56300.0,9.1,9.1,9.09,9.1,56300.0
2009-05-26 13:50:00,9.1,9.1,9.09,9.09,140800.0,9.1,9.1,9.09,9.09,140800.0
2009-05-26 13:55:00,9.09,9.09,9.04,9.04,219500.0,9.09,9.09,9.04,9.04,219500.0
2009-05-26 14:00:00,9.05,9.06,9.02,9.05,286700.0,9.05,9.06,9.02,9.05,286700.0
2009-05-26 14:05:00,9.05,9.05,9.02,9.04,184700.0,9.05,9.05,9.02,9.04,184700.0
2009-05-26 14:10:00,9.03,9.04,9.0,9.0,165700.0,9.03,9.04,9.0,9.0,165700.0
2009-05-26 14:15:00,9.01,9.02,8.99,9.0,232200.0,9.01,9.02,8.99,9.0,232200.0
2009-05-26 14:20:00,8.99,9.0,8.95,8.99,242400.0,8.99,9.0,8.95,8.99,242400.0
2009-05-26 14:25:00,8.99,9.01,8.98,9.0,133700.0,8.99,9.01,8.98,9.0,133700.0
2009-05-26 14:30:00,9.0,9.04,8.99,9.04,373700.0,9.0,9.04,8.99,9.04,373700.0
2009-05-26 14:35:00,9.03,9.07,9.02,9.02,500500.0,9.03,9.07,9.02,9.02,500500.0
2009-05-26 14:40:00,9.03,9.07,9.02,9.02,155100.0,9.03,9.07,9.02,9.02,155100.0
2009-05-26 14:45:00,9.02,9.06,9.01,9.04,135100.0,9.02,9.06,9.01,9.04,135100.0
2009-05-26 14:50:00,9.03,9.06,9.0,9.03,338900.0,9.03,9.06,9.0,9.03,338900.0
2009-05-26 14:55:00,9.02,9.03,8.99,9.03,318100.0,9.02,9.03,8.99,9.03,318100.0
2009-05-26 15:00:00,9.02,9.07,9.02,9.06,138200.0,9.02,9.07,9.02,9.06,138200.0
2009-05-26 15:05:00,9.06,9.07,9.05,9.06,97300.0,9.06,9.07,9.05,9.06,97300.0
2009-05-26 15:10:00,9.06,9.07,9.05,9.07,98200.0,9.06,9.07,9.05,9.07,98200.0
2009-05-26 15:15:00,9.06,9.07,9.03,9.05,125900.0,9.06,9.07,9.03,9.05,125900.0
2009-05-26 15:20:00,9.04,9.05,9.03,9.03,210000.0,9.04,9.05,9.03,9.03,210000.0
2009-05-26 15:25:00,9.04,9.05,9.03,9.03,105100.0,9.04,9.05,9.03,9.03,105100.0
2009-05-26 15:30:00,9.03,9.04,8.99,9.01,514700.0,9.03,9.04,8.99,9.01,514700.0
2009-05-26 15:35:00,9.0,9.01,8.96,8.98,758700.0,9.0,9.01,8.96,8.98,758700.0
2009-05-26 15:40:00,8.98,9.04,8.97,9.04,429500.0,8.98,9.04,8.97,9.04,429500.0
2009-05-26 15:45:00,9.04,9.04,8.98,8.99,294900.0,9.04,9.04,8.98,8.99,294900.0
2009-05-26 15:50:00,8.99,9.02,8.98,9.02,262300.0,8.99,9.02,8.98,9.02,262300.0
2009-05-26 15:55:00,9.02,9.04,8.98,9.02,914400.0,9.02,9.04,8.98,9.02,914400.0
2009-05-27 09:30:00,9.17,9.17,8.95,9.0,311500.0,9.17,9.17,8.95,9.0,311500.0
2009-05-27 09:35:00,9.0,9.04,8.93,9.01,252400.0,9.0,9.04,8.93,9.01,252400.0
2009-05-27 09:40:00,9.01,9.1,9.0,9.07,232200.0,9.01,9.1,9.0,9.07,232200.0
2009-05-27 09:45:00,9.07,9.08,9.03,9.06,145400.0,9.07,9.08,9.03,9.06,145400.0
2009-05-27 09:50:00,9.07,9.11,9.06,9.08,502400.0,9.07,9.11,9.06,9.08,502400.0
2009-05-27 09:55:00,9.09,9.1,9.06,9.08,117200.0,9.09,9.1,9.06,9.08,117200.0
2009-05-27 10:00:00,9.08,9.12,9.0,9.01,380200.0,9.08,9.12,9.0,9.01,380200.0
2009-05-27 10:05:00,9.01,9.03,8.99,9.02,599000.0,9.01,9.03,8.99,9.02,599000.0
2009-05-27 10:10:00,9.02,9.09,9.02,9.09,53200.0,9.02,9.09,9.02,9.09,53200.0
2009-05-27 10:15:00,9.09,9.11,9.06,9.08,292300.0,9.09,9.11,9.06,9.08,292300.0
2009-05-27 10:20:00,9.09,9.2,9.09,9.2,604700.0,9.09,9.2,9.09,9.2,604700.0
2009-05-27 10:25:00,9.2,9.21,9.14,9.15,481500.0,9.2,9.21,9.14,9.15,481500.0
2009-05-27 10:30:00,9.15,9.16,9.12,9.12,91300.0,9.15,9.16,9.12,9.12,91300.0
2009-05-27 10:35:00,9.12,9.15,9.11,9.12,237800.0,9.12,9.15,9.11,9.12,237800.0
2009-05-27 10:40:00,9.13,9.15,9.09,9.09,223000.0,9.13,9.15,9.09,9.09,223000.0
2009-05-27 10:45:00,9.1,9.11,9.09,9.11,214400.0,9.1,9.11,9.09,9.11,214400.0
2009-05-27 10:50:00,9.11,9.11,9.09,9.09,66600.0,9.11,9.11,9.09,9.09,66600.0
2009-05-27 10:55:00,9.1,9.13,9.1,9.11,64800.0,9.1,9.13,9.1,9.11,64800.0
2009-05-27 11:00:00,9.11,9.12,9.09,9.12,217300.0,9.11,9.12,9.09,9.12,217300.0
2009-05-27 11:05:00,9.11,9.12,9.09,9.12,99200.0,9.11,9.12,9.09,9.12,99200.0
2009-05-27 11:10:00,9.11,9.15,9.11,9.14,425900.0,9.11,9.15,9.11,9.14,425900.0
2009-05-27 11:15:00,9.14,9.14,9.09,9.09,91000.0,9.14,9.14,9.09,9.09,91000.0
2009-05-27 11:20:00,9.09,9.1,9.05,9.07,54100.0,9.09,9.1,9.05,9.07,54100.0
2009-05-27 11:25:00,9.06,9.09,9.05,9.08,44600.0,9.06,9.09,9.05,9.08,44600.0
2009-05-27 11:30:00,9.08,9.1,9.06,9.09,53000.0,9.08,9.1,9.06,9.09,53000.0
2009-05-27 11:35:00,9.09,9.1,9.08,9.09,31800.0,9.09,9.1,9.08,9.09,31800.0
2009-05-27 11:40:00,9.09,9.1,9.07,9.09,77000.0,9.09,9.1,9.07,9.09,77000.0
2009-05-27 11:45:00,9.09,9.1,9.09,9.09,62300.0,9.09,9.1,9.09,9.09,62300.0
2009-05-27 11:50:00,9.09,9.1,9.07,9.07,36700.0,9.09,9.1,9.07,9.07,36700.0
2009-05-27 11:55:00,9.07,9.08,9.06,9.07,27000.0,9.07,9.08,9.06,9.07,27000.0
2009-05-27 12:00:00,9.07,9.07,9.06,9.06,7300.0,9.07,9.07,9.06,9.06,7300.0
2009-05-27 12:05:00,9.06,9.07,9.06,9.07,8200.0,9.06,9.07,9.06,9.07,8200.0
2009-05-27 12:10:00,9.07,9.09,9.06,9.09,50000.0,9.07,9.09,9.06,9.09,50000.0
2009-05-27 12:15:00,9.09,9.09,9.07,9.08,28000.0,9.09,9.09,9.07,9.08,28000.0
2009-05-27 12:20:00,9.08,9.09,9.07,9.09,31000.0,9.08,9.09,9.07,9.09,31000.0
2009-05-27 12:25:00,9.09,9.09,9.08,9.09,12800.0,9.09,9.09,9.08,9.09,12800.0
2009-05-27 12:30:00,9.08,9.1,9.08,9.09,252500.0,9.08,9.1,9.08,9.09,252500.0
2009-05-27 12:35:00,9.09,9.1,9.08,9.08,38300.0,9.09,9.1,9.08,9.08,38300.0
2009-05-27 12:40:00,9.09,9.09,9.08,9.09,7800.0,9.09,9.09,9.08,9.09,7800.0
2009-05-27 12:45:00,9.08,9.1,9.08,9.09,208600.0,9.08,9.1,9.08,9.09,208600.0
2009-05-27 12:50:00,9.1,9.11,9.07,9.09,389600.0,9.1,9.11,9.07,9.09,389600.0
2009-05-27 12:55:00,9.08,9.09,9.06,9.07,167100.0,9.08,9.09,9.06,9.07,167100.0
2009-05-27 13:00:00,9.07,9.1,9.07,9.09,213200.0,9.07,9.1,9.07,9.09,213200.0
2009-05-27 13:05:00,9.09,9.1,9.08,9.09,52000.0,9.09,9.1,9.08,9.09,52000.0
2009-05-27 13:10:00,9.08,9.1,9.08,9.08,233700.0,9.08,9.1,9.08,9.08,233700.0
2009-05-27 13:15:00,9.08,9.13,9.08,9.12,123300.0,9.08,9.13,9.08,9.12,123300.0
2009-05-27 13:20:00,9.12,9.13,9.12,9.13,12700.0,9.12,9.13,9.12,9.13,12700.0
2009-05-27 13:25:00,9.13,9.14,9.12,9.13,83000.0,9.13,9.14,9.12,9.13,83000.0
2009-05-27 13:30:00,9.13,9.14,9.1,9.1,191200.0,9.13,9.14,9.1,9.1,191200.0
2009-05-27 13:35:00,9.1,9.1,9.05,9.05,234800.0,9.1,9.1,9.05,9.05,234800.0
2009-05-27 13:40:00,9.05,9.06,9.04,9.04,242500.0,9.05,9.06,9.04,9.04,242500.0
2009-05-27 13:45:00,9.04,9.06,8.99,8.99,181800.0,9.04,9.06,8.99,8.99,181800.0
2009-05-27 13:50:00,8.99,9.01,8.97,8.99,115900.0,8.99,9.01,8.97,8.99,115900.0
2009-05-27 13:55:00,8.99,9.01,8.98,9.0,71200.0,8.99,9.01,8.98,9.0,71200.0
2009-05-27 14:00:00,9.0,9.02,9.0,9.01,34800.0,9.0,9.02,9.0,9.01,34800.0
2009-05-27 14:05:00,9.01,9.02,8.99,9.0,72600.0,9.01,9.02,8.99,9.0,72600.0
2009-05-27 14:10:00,8.99,9.0,8.99,9.0,105300.0,8.99,9.0,8.99,9.0,105300.0
2009-05-27 14:15:00,8.99,9.01,8.98,9.0,77400.0,8.99,9.01,8.98,9.0,77400.0
2009-05-27 14:20:00,9.01,9.01,8.99,9.0,167500.0,9.01,9.01,8.99,9.0,167500.0
2009-05-27 14:25:00,9.0,9.01,8.99,9.01,54300.0,9.0,9.01,8.99,9.01,54300.0
2009-05-27 14:30:00,9.0,9.01,9.0,9.0,31100.0,9.0,9.01,9.0,9.0,31100.0
2009-05-27 14:35:00,9.0,9.03,9.0,9.03,97700.0,9.0,9.03,9.0,9.03,97700.0
2009-05-27 14:40:00,9.03,9.04,9.01,9.02,139200.0,9.03,9.04,9.01,9.02,139200.0
2009-05-27 14:45:00,9.02,9.04,9.01,9.01,109900.0,9.02,9.04,9.01,9.01,109900.0
2009-05-27 14:50:00,9.02,9.04,9.01,9.03,171700.0,9.02,9.04,9.01,9.03,171700.0
2009-05-27 14:55:00,9.04,9.07,9.03,9.07,305400.0,9.04,9.07,9.03,9.07,305400.0
2009-05-27 15:00:00,9.07,9.08,9.06,9.08,179200.0,9.07,9.08,9.06,9.08,179200.0
2009-05-27 15:05:00,9.08,9.1,9.07,9.07,223000.0,9.08,9.1,9.07,9.07,223000.0
2009-05-27 15:10:00,9.06,9.07,9.04,9.07,96100.0,9.06,9.07,9.04,9.07,96100.0
2009-05-27 15:15:00,9.07,9.1,9.07,9.09,174100.0,9.07,9.1,9.07,9.09,174100.0
2009-05-27 15:20:00,9.09,9.1,9.06,9.07,567000.0,9.09,9.1,9.06,9.07,567000.0
2009-05-27 15:25:00,9.07,9.09,9.06,9.07,342200.0,9.07,9.09,9.06,9.07,342200.0
2009-05-27 15:30:00,9.07,9.08,9.05,9.05,159400.0,9.07,9.08,9.05,9.05,159400.0
2009-05-27 15:35:00,9.05,9.05,8.96,8.97,1980000.0,9.05,9.05,8.96,8.97,1980000.0
2009-05-27 15:40:00,8.96,9.0,8.96,9.0,237400.0,8.96,9.0,8.96,9.0,237400.0
2009-05-27 15:45:00,8.99,9.01,8.99,9.0,802700.0,8.99,9.01,8.99,9.0,802700.0
2009-05-27 15:50:00,9.0,9.02,8.93,8.96,1031700.0,9.0,9.02,8.93,8.96,1031700.0
2009-05-27 15:55:00,8.96,8.98,8.94,8.97,745600.0,8.96,8.98,8.94,8.97,745600.0
2009-05-28 09:30:00,9.09,9.15,9.03,9.09,193300.0,9.09,9.15,9.03,9.09,193300.0
2009-05-28 09:35:00,9.07,9.08,9.01,9.04,92700.0,9.07,9.08,9.01,9.04,92700.0
2009-05-28 09:40:00,9.04,9.1,9.04,9.09,73700.0,9.04,9.1,9.04,9.09,73700.0
2009-05-28 09:45:00,9.08,9.1,9.05,9.08,270200.0,9.08,9.1,9.05,9.08,270200.0
2009-05-28 09:50:00,9.08,9.11,9.06,9.08,265100.0,9.08,9.11,9.06,9.08,265100.0
2009-05-28 09:55:00,9.08,9.09,9.03,9.03,241500.0,9.08,9.09,9.03,9.03,241500.0
2009-05-28 10:00:00,9.02,9.02,8.99,9.0,259800.0,9.02,9.02,8.99,9.0,259800.0
2009-05-28 10:05:00,9.0,9.01,8.95,8.96,72700.0,9.0,9.01,8.95,8.96,72700.0
2009-05-28 10:10:00,8.97,8.97,8.92,8.92,52300.0,8.97,8.97,8.92,8.92,52300.0
2009-05-28 10:15:00,8.92,8.95,8.92,8.95,184600.0,8.92,8.95,8.92,8.95,184600.0
2009-05-28 10:20:00,8.94,8.95,8.91,8.93,135700.0,8.94,8.95,8.91,8.93,135700.0
2009-05-28 10:25:00,8.94,8.96,8.91,8.95,162200.0,8.94,8.96,8.91,8.95,162200.0
2009-05-28 10:30:00,8.95,8.97,8.94,8.94,98800.0,8.95,8.97,8.94,8.94,98800.0
2009-05-28 10:35:00,8.94,8.95,8.93,8.94,112400.0,8.94,8.95,8.93,8.94,112400.0
2009-05-28 10:40:00,8.93,8.97,8.93,8.97,63900.0,8.93,8.97,8.93,8.97,63900.0
2009-05-28 10:45:00,8.96,8.99,8.96,8.98,56200.0,8.96,8.99,8.96,8.98,56200.0
2009-05-28 10:50:00,8.99,9.02,8.98,9.02,172600.0,8.99,9.02,8.98,9.02,172600.0
2009-05-28 10:55:00,9.01,9.05,9.0,9.04,222300.0,9.01,9.05,9.0,9.04,222300.0
2009-05-28 11:00:00,9.04,9.05,9.03,9.04,64000.0,9.04,9.05,9.03,9.04,64000.0
2009-05-28 11:05:00,9.04,9.06,9.04,9.05,68000.0,9.04,9.06,9.04,9.05,68000.0
2009-05-28 11:10:00,9.04,9.05,9.03,9.05,84500.0,9.04,9.05,9.03,9.05,84500.0
2009-05-28 11:15:00,9.05,9.06,9.04,9.04,124900.0,9.05,9.06,9.04,9.04,124900.0
2009-05-28 11:20:00,9.05,9.05,9.02,9.02,33300.0,9.05,9.05,9.02,9.02,33300.0
2009-05-28 11:25:00,9.03,9.05,9.02,9.05,60800.0,9.03,9.05,9.02,9.05,60800.0
2009-05-28 11:30:00,9.05,9.06,9.03,9.04,150800.0,9.05,9.06,9.03,9.04,150800.0
2009-05-28 11:35:00,9.05,9.06,9.03,9.05,243200.0,9.05,9.06,9.03,9.05,243200.0
2009-05-28 11:40:00,9.06,9.06,9.03,9.06,171200.0,9.06,9.06,9.03,9.06,171200.0
2009-05-28 11:45:00,9.06,9.1,9.05,9.08,202400.0,9.06,9.1,9.05,9.08,202400.0
2009-05-28 11:50:00,9.08,9.09,9.07,9.08,89600.0,9.08,9.09,9.07,9.08,89600.0
2009-05-28 11:55:00,9.07,9.08,9.06,9.08,53200.0,9.07,9.08,9.06,9.08,53200.0
2009-05-28 12:00:00,9.08,9.08,9.06,9.06,65000.0,9.08,9.08,9.06,9.06,65000.0
2009-05-28 12:05:00,9.06,9.07,9.04,9.05,49800.0,9.06,9.07,9.04,9.05,49800.0
2009-05-28 12:10:00,9.04,9.05,9.03,9.03,39200.0,9.04,9.05,9.03,9.03,39200.0
2009-05-28 12:15:00,9.04,9.04,9.02,9.02,32500.0,9.04,9.04,9.02,9.02,32500.0
2009-05-28 12:20:00,9.01,9.02,9.01,9.01,11400.0,9.01,9.02,9.01,9.01,11400.0
2009-05-28 12:25:00,9.01,9.02,9.01,9.01,14500.0,9.01,9.02,9.01,9.01,14500.0
2009-05-28 12:30:00,9.02,9.04,9.01,9.03,36200.0,9.02,9.04,9.01,9.03,36200.0
2009-05-28 12:35:00,9.03,9.04,9.03,9.04,22700.0,9.03,9.04,9.03,9.04,22700.0
2009-05-28 12:40:00,9.03,9.04,9.03,9.03,34700.0,9.03,9.04,9.03,9.03,34700.0
2009-05-28 12:45:00,9.04,9.04,9.02,9.02,37300.0,9.04,9.04,9.02,9.02,37300.0
2009-05-28 12:50:00,9.02,9.04,9.01,9.03,100200.0,9.02,9.04,9.01,9.03,100200.0
2009-05-28 12:55:00,9.03,9.03,9.02,9.03,20900.0,9.03,9.03,9.02,9.03,20900.0
2009-05-28 13:00:00,9.03,9.07,9.02,9.07,87400.0,9.03,9.07,9.02,9.07,87400.0
2009-05-28 13:05:00,9.07,9.08,9.06,9.07,135200.0,9.07,9.08,9.06,9.07,135200.0
2009-05-28 13:10:00,9.07,9.1,9.07,9.08,297400.0,9.07,9.1,9.07,9.08,297400.0
2009-05-28 13:15:00,9.08,9.13,9.07,9.13,220700.0,9.08,9.13,9.07,9.13,220700.0
2009-05-28 13:20:00,9.13,9.14,9.12,9.12,103700.0,9.13,9.14,9.12,9.12,103700.0
2009-05-28 13:25:00,9.11,9.12,9.1,9.1,56400.0,9.11,9.12,9.1,9.1,56400.0
2009-05-28 13:30:00,9.11,9.11,9.08,9.1,116400.0,9.11,9.11,9.08,9.1,116400.0
2009-05-28 13:35:00,9.1,9.11,9.09,9.1,184900.0,9.1,9.11,9.09,9.1,184900.0
2009-05-28 13:40:00,9.09,9.1,9.09,9.09,23100.0,9.09,9.1,9.09,9.09,23100.0
2009-05-28 13:45:00,9.09,9.1,9.09,9.1,115500.0,9.09,9.1,9.09,9.1,115500.0
2009-05-28 13:50:00,9.1,9.1,9.06,9.06,67600.0,9.1,9.1,9.06,9.06,67600.0
2009-05-28 13:55:00,9.06,9.06,9.03,9.05,58500.0,9.06,9.06,9.03,9.05,58500.0
2009-05-28 14:00:00,9.06,9.09,9.05,9.07,49700.0,9.06,9.09,9.05,9.07,49700.0
2009-05-28 14:05:00,9.07,9.08,9.06,9.07,49100.0,9.07,9.08,9.06,9.07,49100.0
2009-05-28 14:10:00,9.07,9.09,9.07,9.08,36800.0,9.07,9.09,9.07,9.08,36800.0
2009-05-28 14:15:00,9.07,9.08,9.06,9.07,101200.0,9.07,9.08,9.06,9.07,101200.0
2009-05-28 14:20:00,9.08,9.1,9.07,9.1,68500.0,9.08,9.1,9.07,9.1,68500.0
2009-05-28 14:25:00,9.1,9.11,9.08,9.08,103800.0,9.1,9.11,9.08,9.08,103800.0
2009-05-28 14:30:00,9.09,9.11,9.07,9.1,173800.0,9.09,9.11,9.07,9.1,173800.0
2009-05-28 14:35:00,9.1,9.11,9.09,9.09,130600.0,9.1,9.11,9.09,9.09,130600.0
2009-05-28 14:40:00,9.1,9.11,9.07,9.08,226900.0,9.1,9.11,9.07,9.08,226900.0
2009-05-28 14:45:00,9.08,9.1,9.07,9.1,202700.0,9.08,9.1,9.07,9.1,202700.0
2009-05-28 14:50:00,9.1,9.11,9.08,9.1,278500.0,9.1,9.11,9.08,9.1,278500.0
2009-05-28 14:55:00,9.09,9.1,9.06,9.09,200100.0,9.09,9.1,9.06,9.09,200100.0
2009-05-28 15:00:00,9.08,9.13,9.07,9.13,193700.0,9.08,9.13,9.07,9.13,193700.0
2009-05-28 15:05:00,9.13,9.15,9.1,9.11,195500.0,9.13,9.15,9.1,9.11,195500.0
2009-05-28 15:10:00,9.1,9.1,9.06,9.07,189700.0,9.1,9.1,9.06,9.07,189700.0
2009-05-28 15:15:00,9.07,9.1,9.07,9.09,217100.0,9.07,9.1,9.07,9.09,217100.0
2009-05-28 15:20:00,9.08,9.09,9.05,9.06,204300.0,9.08,9.09,9.05,9.06,204300.0
2009-05-28 15:25:00,9.05,9.1,9.05,9.1,69800.0,9.05,9.1,9.05,9.1,69800.0
2009-05-28 15:30:00,9.1,9.11,9.07,9.08,202900.0,9.1,9.11,9.07,9.08,202900.0
2009-05-28 15:35:00,9.09,9.11,9.06,9.09,179600.0,9.09,9.11,9.06,9.09,179600.0
2009-05-28 15:40:00,9.09,9.13,9.07,9.1,133400.0,9.09,9.13,9.07,9.1,133400.0
2009-05-28 15:45:00,9.1,9.12,9.08,9.11,176000.0,9.1,9.12,9.08,9.11,176000.0
2009-05-28 15:50:00,9.12,9.13,9.04,9.04,361300.0,9.12,9.13,9.04,9.04,361300.0
2009-05-28 15:55:00,9.05,9.1,9.04,9.08,624800.0,9.05,9.1,9.04,9.08,624800.0
2009-05-29 09:30:00,9.03,9.11,9.03,9.07,87100.0,9.03,9.11,9.03,9.07,87100.0
2009-05-29 09:35:00,9.07,9.15,9.06,9.15,58000.0,9.07,9.15,9.06,9.15,58000.0
2009-05-29 09:40:00,9.15,9.18,9.09,9.09,96100.0,9.15,9.18,9.09,9.09,96100.0
2009-05-29 09:45:00,9.09,9.09,9.01,9.01,117900.0,9.09,9.09,9.01,9.01,117900.0
2009-05-29 09:50:00,9.01,9.05,9.0,9.04,90300.0,9.01,9.05,9.0,9.04,90300.0
2009-05-29 09:55:00,9.04,9.04,9.01,9.02,52800.0,9.04,9.04,9.01,9.02,52800.0
2009-05-29 10:00:00,9.01,9.05,9.01,9.02,240400.0,9.01,9.05,9.01,9.02,240400.0
2009-05-29 10:05:00,9.02,9.06,9.02,9.04,119800.0,9.02,9.06,9.02,9.04,119800.0
2009-05-29 10:10:00,9.04,9.09,9.03,9.09,539900.0,9.04,9.09,9.03,9.09,539900.0
2009-05-29 10:15:00,9.09,9.15,9.09,9.14,129900.0,9.09,9.15,9.09,9.14,129900.0
2009-05-29 10:20:00,9.15,9.16,9.03,9.11,326900.0,9.15,9.16,9.03,9.11,326900.0
2009-05-29 10:25:00,9.11,9.12,9.09,9.11,76800.0,9.11,9.12,9.09,9.11,76800.0
2009-05-29 10:30:00,9.11,9.12,9.09,9.11,78100.0,9.11,9.12,9.09,9.11,78100.0
2009-05-29 10:35:00,9.11,9.13,9.09,9.13,80900.0,9.11,9.13,9.09,9.13,80900.0
2009-05-29 10:40:00,9.13,9.14,9.11,9.11,26900.0,9.13,9.14,9.11,9.11,26900.0
2009-05-29 10:45:00,9.12,9.13,9.09,9.12,88500.0,9.12,9.13,9.09,9.12,88500.0
2009-05-29 10:50:00,9.11,9.15,9.11,9.15,30800.0,9.11,9.15,9.11,9.15,30800.0
2009-05-29 10:55:00,9.16,9.17,9.15,9.15,82100.0,9.16,9.17,9.15,9.15,82100.0
2009-05-29 11:00:00,9.15,9.17,9.15,9.15,68600.0,9.15,9.17,9.15,9.15,68600.0
2009-05-29 11:05:00,9.16,9.19,9.15,9.18,90900.0,9.16,9.19,9.15,9.18,90900.0
2009-05-29 11:10:00,9.19,9.19,9.17,9.19,45700.0,9.19,9.19,9.17,9.19,45700.0
2009-05-29 11:15:00,9.19,9.19,9.16,9.16,42900.0,9.19,9.19,9.16,9.16,42900.0
2009-05-29 11:20:00,9.17,9.2,9.16,9.2,53100.0,9.17,9.2,9.16,9.2,53100.0
2009-05-29 11:25:00,9.2,9.22,9.17,9.17,146900.0,9.2,9.22,9.17,9.17,146900.0
2009-05-29 11:30:00,9.17,9.2,9.15,9.2,76900.0,9.17,9.2,9.15,9.2,76900.0
2009-05-29 11:35:00,9.19,9.21,9.18,9.21,137900.0,9.19,9.21,9.18,9.21,137900.0
2009-05-29 11:40:00,9.21,9.26,9.2,9.26,187000.0,9.21,9.26,9.2,9.26,187000.0
2009-05-29 11:45:00,9.26,9.27,9.25,9.27,49200.0,9.26,9.27,9.25,9.27,49200.0
2009-05-29 11:50:00,9.27,9.27,9.25,9.26,26900.0,9.27,9.27,9.25,9.26,26900.0
2009-05-29 11:55:00,9.26,9.26,9.23,9.24,55700.0,9.26,9.26,9.23,9.24,55700.0
2009-05-29 12:00:00,9.25,9.25,9.23,9.25,59100.0,9.25,9.25,9.23,9.25,59100.0
2009-05-29 12:05:00,9.25,9.26,9.24,9.26,68500.0,9.25,9.26,9.24,9.26,68500.0
2009-05-29 12:10:00,9.26,9.26,9.25,9.26,27900.0,9.26,9.26,9.25,9.26,27900.0
2009-05-29 12:15:00,9.26,9.26,9.25,9.26,42300.0,9.26,9.26,9.25,9.26,42300.0
2009-05-29 12:20:00,9.25,9.27,9.25,9.27,55100.0,9.25,9.27,9.25,9.27,55100.0
2009-05-29 12:25:00,9.26,9.27,9.24,9.25,57900.0,9.26,9.27,9.24,9.25,57900.0
2009-05-29 12:30:00,9.26,9.27,9.25,9.26,133900.0,9.26,9.27,9.25,9.26,133900.0
2009-05-29 12:35:00,9.27,9.27,9.25,9.26,46800.0,9.27,9.27,9.25,9.26,46800.0
2009-05-29 12:40:00,9.26,9.27,9.26,9.26,171300.0,9.26,9.27,9.26,9.26,171300.0
2009-05-29 12:45:00,9.27,9.28,9.26,9.26,91200.0,9.27,9.28,9.26,9.26,91200.0
2009-05-29 12:50:00,9.27,9.27,9.26,9.26,26300.0,9.27,9.27,9.26,9.26,26300.0
2009-05-29 12:55:00,9.26,9.28,9.26,9.27,38500.0,9.26,9.28,9.26,9.27,38500.0
2009-05-29 13:00:00,9.27,9.3,9.27,9.3,74200.0,9.27,9.3,9.27,9.3,74200.0
2009-05-29 13:05:00,9.3,9.3,9.29,9.29,54400.0,9.3,9.3,9.29,9.29,54400.0
2009-05-29 13:10:00,9.3,9.31,9.29,9.3,98000.0,9.3,9.31,9.29,9.3,98000.0
2009-05-29 13:15:00,9.3,9.32,9.29,9.29,82900.0,9.3,9.32,9.29,9.29,82900.0
2009-05-29 13:20:00,9.29,9.31,9.29,9.31,38200.0,9.29,9.31,9.29,9.31,38200.0
2009-05-29 13:25:00,9.31,9.33,9.3,9.33,72600.0,9.31,9.33,9.3,9.33,72600.0
2009-05-29 13:30:00,9.33,9.35,9.32,9.34,132000.0,9.33,9.35,9.32,9.34,132000.0
2009-05-29 13:35:00,9.34,9.35,9.34,9.34,28100.0,9.34,9.35,9.34,9.34,28100.0
2009-05-29 13:40:00,9.34,9.35,9.32,9.32,61100.0,9.34,9.35,9.32,9.32,61100.0
2009-05-29 13:45:00,9.32,9.33,9.3,9.32,215900.0,9.32,9.33,9.3,9.32,215900.0
2009-05-29 13:50:00,9.33,9.33,9.31,9.33,143000.0,9.33,9.33,9.31,9.33,143000.0
2009-05-29 13:55:00,9.32,9.34,9.32,9.34,84700.0,9.32,9.34,9.32,9.34,84700.0
2009-05-29 14:00:00,9.33,9.35,9.32,9.34,173000.0,9.33,9.35,9.32,9.34,173000.0
2009-05-29 14:05:00,9.34,9.35,9.32,9.33,192100.0,9.34,9.35,9.32,9.33,192100.0
2009-05-29 14:10:00,9.32,9.34,9.32,9.32,97900.0,9.32,9.34,9.32,9.32,97900.0
2009-05-29 14:15:00,9.33,9.33,9.32,9.33,163200.0,9.33,9.33,9.32,9.33,163200.0
2009-05-29 14:20:00,9.33,9.33,9.29,9.3,191900.0,9.33,9.33,9.29,9.3,191900.0
2009-05-29 14:25:00,9.29,9.3,9.28,9.29,23600.0,9.29,9.3,9.28,9.29,23600.0
2009-05-29 14:30:00,9.29,9.31,9.24,9.24,255700.0,9.29,9.31,9.24,9.24,255700.0
2009-05-29 14:35:00,9.25,9.25,9.24,9.25,21200.0,9.25,9.25,9.24,9.25,21200.0
2009-05-29 14:40:00,9.25,9.27,9.22,9.24,89200.0,9.25,9.27,9.22,9.24,89200.0
2009-05-29 14:45:00,9.24,9.27,9.24,9.24,85800.0,9.24,9.27,9.24,9.24,85800.0
2009-05-29 14:50:00,9.25,9.25,9.2,9.25,145300.0,9.25,9.25,9.2,9.25,145300.0
2009-05-29 14:55:00,9.25,9.28,9.25,9.26,72900.0,9.25,9.28,9.25,9.26,72900.0
2009-05-29 15:00:00,9.26,9.27,9.24,9.25,127400.0,9.26,9.27,9.24,9.25,127400.0
2009-05-29 15:05:00,9.25,9.28,9.25,9.28,89300.0,9.25,9.28,9.25,9.28,89300.0
2009-05-29 15:10:00,9.27,9.3,9.27,9.27,145900.0,9.27,9.3,9.27,9.27,145900.0
2009-05-29 15:15:00,9.27,9.28,9.26,9.28,89400.0,9.27,9.28,9.26,9.28,89400.0
2009-05-29 15:20:00,9.27,9.29,9.24,9.25,101300.0,9.27,9.29,9.24,9.25,101300.0
2009-05-29 15:25:00,9.24,9.27,9.24,9.27,184500.0,9.24,9.27,9.24,9.27,184500.0
2009-05-29 15:30:00,9.27,9.3,9.26,9.3,225800.0,9.27,9.3,9.26,9.3,225800.0
2009-05-29 15:35:00,9.3,9.31,9.26,9.31,198200.0,9.3,9.31,9.26,9.31,198200.0
2009-05-29 15:40:00,9.3,9.37,9.3,9.37,461400.0,9.3,9.37,9.3,9.37,461400.0
2009-05-29 15:45:00,9.37,9.37,9.35,9.36,256200.0,9.37,9.37,9.35,9.36,256200.0
2009-05-29 15:50:00,9.35,9.38,9.33,9.34,501200.0,9.35,9.38,9.33,9.34,501200.0
2009-05-29 15:55:00,9.34,9.43,9.33,9.43,1171600.0,9.34,9.43,9.33,9.43,1171600.0
2009-06-01 09:30:00,9.5,9.65,9.46,9.64,223400.0,9.5,9.65,9.46,9.64,223400.0
2009-06-01 09:35:00,9.64,9.67,9.53,9.57,153400.0,9.64,9.67,9.53,9.57,153400.0
2009-06-01 09:40:00,9.58,9.6,9.54,9.6,117100.0,9.58,9.6,9.54,9.6,117100.0
2009-06-01 09:45:00,9.6,9.71,9.6,9.69,175500.0,9.6,9.71,9.6,9.69,175500.0
2009-06-01 09:50:00,9.69,9.73,9.65,9.69,167800.0,9.69,9.73,9.65,9.69,167800.0
2009-06-01 09:55:00,9.69,9.71,9.65,9.65,93300.0,9.69,9.71,9.65,9.65,93300.0
2009-06-01 10:00:00,9.66,9.7,9.64,9.66,245100.0,9.66,9.7,9.64,9.66,245100.0
2009-06-01 10:05:00,9.66,9.66,9.65,9.65,35000.0,9.66,9.66,9.65,9.65,35000.0
2009-06-01 10:10:00,9.65,9.66,9.64,9.66,84000.0,9.65,9.66,9.64,9.66,84000.0
2009-06-01 10:15:00,9.66,9.67,9.65,9.65,71000.0,9.66,9.67,9.65,9.65,71000.0
2009-06-01 10:20:00,9.65,9.66,9.6,9.62,227600.0,9.65,9.66,9.6,9.62,227600.0
2009-06-01 10:25:00,9.61,9.62,9.61,9.61,87600.0,9.61,9.62,9.61,9.61,87600.0
2009-06-01 10:30:00,9.61,9.64,9.6,9.63,126700.0,9.61,9.64,9.6,9.63,126700.0
2009-06-01 10:35:00,9.64,9.64,9.62,9.63,106100.0,9.64,9.64,9.62,9.63,106100.0
2009-06-01 10:40:00,9.62,9.63,9.62,9.62,86600.0,9.62,9.63,9.62,9.62,86600.0
2009-06-01 10:45:00,9.62,9.62,9.58,9.58,57800.0,9.62,9.62,9.58,9.58,57800.0
2009-06-01 10:50:00,9.58,9.59,9.57,9.58,29600.0,9.58,9.59,9.57,9.58,29600.0
2009-06-01 10:55:00,9.57,9.61,9.57,9.59,811700.0,9.57,9.61,9.57,9.59,811700.0
2009-06-01 11:00:00,9.59,9.6,9.56,9.59,390900.0,9.59,9.6,9.56,9.59,390900.0
2009-06-01 11:05:00,9.58,9.59,9.55,9.56,134900.0,9.58,9.59,9.55,9.56,134900.0
2009-06-01 11:10:00,9.56,9.56,9.48,9.48,334100.0,9.56,9.56,9.48,9.48,334100.0
2009-06-01 11:15:00,9.48,9.53,9.47,9.52,145000.0,9.48,9.53,9.47,9.52,145000.0
2009-06-01 11:20:00,9.53,9.53,9.5,9.51,47300.0,9.53,9.53,9.5,9.51,47300.0
2009-06-01 11:25:00,9.51,9.51,9.49,9.49,46300.0,9.51,9.51,9.49,9.49,46300.0
2009-06-01 11:30:00,9.49,9.51,9.49,9.51,78500.0,9.49,9.51,9.49,9.51,78500.0
2009-06-01 11:35:00,9.51,9.51,9.48,9.49,256900.0,9.51,9.51,9.48,9.49,256900.0
2009-06-01 11:40:00,9.5,9.51,9.48,9.5,253900.0,9.5,9.51,9.48,9.5,253900.0
2009-06-01 11:45:00,9.49,9.5,9.48,9.49,125200.0,9.49,9.5,9.48,9.49,125200.0
2009-06-01 11:50:00,9.5,9.5,9.47,9.48,88900.0,9.5,9.5,9.47,9.48,88900.0
2009-06-01 11:55:00,9.48,9.51,9.47,9.51,101000.0,9.48,9.51,9.47,9.51,101000.0
2009-06-01 12:00:00,9.51,9.51,9.48,9.5,166700.0,9.51,9.51,9.48,9.5,166700.0
2009-06-01 12:05:00,9.5,9.5,9.49,9.49,59800.0,9.5,9.5,9.49,9.49,59800.0
2009-06-01 12:10:00,9.49,9.5,9.48,9.49,110700.0,9.49,9.5,9.48,9.49,110700.0
2009-06-01 12:15:00,9.49,9.49,9.47,9.48,50300.0,9.49,9.49,9.47,9.48,50300.0
2009-06-01 12:20:00,9.47,9.48,9.47,9.48,20800.0,9.47,9.48,9.47,9.48,20800.0
2009-06-01 12:25:00,9.47,9.49,9.47,9.49,44100.0,9.47,9.49,9.47,9.49,44100.0
2009-06-01 12:30:00,9.5,9.51,9.49,9.51,44300.0,9.5,9.51,9.49,9.51,44300.0
2009-06-01 12:35:00,9.51,9.51,9.49,9.5,48300.0,9.51,9.51,9.49,9.5,48300.0
2009-06-01 12:40:00,9.49,9.5,9.49,9.5,10800.0,9.49,9.5,9.49,9.5,10800.0
2009-06-01 12:45:00,9.5,9.5,9.49,9.49,16400.0,9.5,9.5,9.49,9.49,16400.0
2009-06-01 12:50:00,9.49,9.53,9.49,9.52,156800.0,9.49,9.53,9.49,9.52,156800.0
2009-06-01 12:55:00,9.52,9.53,9.49,9.49,81400.0,9.52,9.53,9.49,9.49,81400.0
2009-06-01 13:00:00,9.49,9.5,9.46,9.47,87200.0,9.49,9.5,9.46,9.47,87200.0
2009-06-01 13:05:00,9.46,9.47,9.46,9.47,23200.0,9.46,9.47,9.46,9.47,23200.0
2009-06-01 13:10:00,9.46,9.47,9.46,9.46,38200.0,9.46,9.47,9.46,9.46,38200.0
2009-06-01 13:15:00,9.46,9.47,9.46,9.47,14200.0,9.46,9.47,9.46,9.47,14200.0
2009-06-01 13:20:00,9.47,9.5,9.46,9.5,78900.0,9.47,9.5,9.46,9.5,78900.0
2009-06-01 13:25:00,9.49,9.5,9.49,9.5,9500.0,9.49,9.5,9.49,9.5,9500.0
2009-06-01 13:30:00,9.49,9.5,9.49,9.5,27800.0,9.49,9.5,9.49,9.5,27800.0
2009-06-01 13:35:00,9.5,9.51,9.49,9.5,35500.0,9.5,9.51,9.49,9.5,35500.0
2009-06-01 13:40:00,9.51,9.52,9.5,9.52,32500.0,9.51,9.52,9.5,9.52,32500.0
2009-06-01 13:45:00,9.52,9.55,9.51,9.55,54500.0,9.52,9.55,9.51,9.55,54500.0
2009-06-01 13:50:00,9.54,9.55,9.52,9.52,60700.0,9.54,9.55,9.52,9.52,60700.0
2009-06-01 13:55:00,9.52,9.56,9.52,9.56,35900.0,9.52,9.56,9.52,9.56,35900.0
2009-06-01 14:00:00,9.55,9.58,9.55,9.56,71800.0,9.55,9.58,9.55,9.56,71800.0
2009-06-01 14:05:00,9.57,9.58,9.56,9.56,55400.0,9.57,9.58,9.56,9.56,55400.0
2009-06-01 14:10:00,9.57,9.57,9.53,9.54,78800.0,9.57,9.57,9.53,9.54,78800.0
2009-06-01 14:15:00,9.54,9.55,9.52,9.55,110100.0,9.54,9.55,9.52,9.55,110100.0
2009-06-01 14:20:00,9.54,9.55,9.54,9.55,15100.0,9.54,9.55,9.54,9.55,15100.0
2009-06-01 14:25:00,9.55,9.56,9.54,9.56,91700.0,9.55,9.56,9.54,9.56,91700.0
2009-06-01 14:30:00,9.56,9.57,9.55,9.56,58700.0,9.56,9.57,9.55,9.56,58700.0
2009-06-01 14:35:00,9.55,9.57,9.55,9.56,96700.0,9.55,9.57,9.55,9.56,96700.0
2009-06-01 14:40:00,9.57,9.59,9.56,9.58,80300.0,9.57,9.59,9.56,9.58,80300.0
2009-06-01 14:45:00,9.59,9.6,9.56,9.57,134900.0,9.59,9.6,9.56,9.57,134900.0
2009-06-01 14:50:00,9.57,9.58,9.56,9.58,76100.0,9.57,9.58,9.56,9.58,76100.0
2009-06-01 14:55:00,9.58,9.59,9.56,9.59,183300.0,9.58,9.59,9.56,9.59,183300.0
2009-06-01 15:00:00,9.59,9.61,9.59,9.6,130500.0,9.59,9.61,9.59,9.6,130500.0
2009-06-01 15:05:00,9.61,9.61,9.58,9.58,77600.0,9.61,9.61,9.58,9.58,77600.0
2009-06-01 15:10:00,9.58,9.59,9.56,9.56,148500.0,9.58,9.59,9.56,9.56,148500.0
2009-06-01 15:15:00,9.57,9.57,9.55,9.56,101500.0,9.57,9.57,9.55,9.56,101500.0
2009-06-01 15:20:00,9.56,9.56,9.55,9.55,157600.0,9.56,9.56,9.55,9.55,157600.0
2009-06-01 15:25:00,9.55,9.56,9.55,9.55,91000.0,9.55,9.56,9.55,9.55,91000.0
2009-06-01 15:30:00,9.56,9.57,9.55,9.56,125200.0,9.56,9.57,9.55,9.56,125200.0
2009-06-01 15:35:00,9.56,9.56,9.55,9.55,167400.0,9.56,9.56,9.55,9.55,167400.0
2009-06-01 15:40:00,9.55,9.56,9.55,9.56,115500.0,9.55,9.56,9.55,9.56,115500.0
2009-06-01 15:45:00,9.56,9.56,9.53,9.53,172800.0,9.56,9.56,9.53,9.53,172800.0
2009-06-01 15:50:00,9.54,9.57,9.53,9.56,257100.0,9.54,9.57,9.53,9.56,257100.0
2009-06-01 15:55:00,9.57,9.57,9.55,9.56,550000.0,9.57,9.57,9.55,9.56,550000.0
2009-06-02 09:30:00,9.55,9.73,9.55,9.66,179000.0,9.55,9.73,9.55,9.66,179000.0
2009-06-02 09:35:00,9.64,9.66,9.62,9.62,140800.0,9.64,9.66,9.62,9.62,140800.0
2009-06-02 09:40:00,9.63,9.64,9.59,9.6,170700.0,9.63,9.64,9.59,9.6,170700.0
2009-06-02 09:45:00,9.6,9.6,9.57,9.6,132700.0,9.6,9.6,9.57,9.6,132700.0
2009-06-02 09:50:00,9.59,9.72,9.59,9.71,223900.0,9.59,9.72,9.59,9.71,223900.0
2009-06-02 09:55:00,9.71,9.77,9.7,9.77,283400.0,9.71,9.77,9.7,9.77,283400.0
2009-06-02 10:00:00,9.77,9.84,9.76,9.81,524100.0,9.77,9.84,9.76,9.81,524100.0
2009-06-02 10:05:00,9.83,9.85,9.79,9.83,189500.0,9.83,9.85,9.79,9.83,189500.0
2009-06-02 10:10:00,9.83,9.86,9.82,9.85,237100.0,9.83,9.86,9.82,9.85,237100.0
2009-06-02 10:15:00,9.85,9.87,9.83,9.83,238900.0,9.85,9.87,9.83,9.83,238900.0
2009-06-02 10:20:00,9.83,9.84,9.8,9.83,383200.0,9.83,9.84,9.8,9.83,383200.0
2009-06-02 10:25:00,9.82,9.84,9.81,9.83,119000.0,9.82,9.84,9.81,9.83,119000.0
2009-06-02 10:30:00,9.84,9.86,9.83,9.85,109500.0,9.84,9.86,9.83,9.85,109500.0
2009-06-02 10:35:00,9.86,9.93,9.85,9.93,461900.0,9.86,9.93,9.85,9.93,461900.0
2009-06-02 10:40:00,9.92,9.98,9.88,9.95,403300.0,9.92,9.98,9.88,9.95,403300.0
2009-06-02 10:45:00,9.95,9.96,9.91,9.91,203100.0,9.95,9.96,9.91,9.91,203100.0
2009-06-02 10:50:00,9.91,9.92,9.87,9.88,222600.0,9.91,9.92,9.87,9.88,222600.0
2009-06-02 10:55:00,9.88,9.9,9.88,9.9,99900.0,9.88,9.9,9.88,9.9,99900.0
2009-06-02 11:00:00,9.9,9.9,9.89,9.9,101000.0,9.9,9.9,9.89,9.9,101000.0
2009-06-02 11:05:00,9.9,9.94,9.9,9.94,131900.0,9.9,9.94,9.9,9.94,131900.0
2009-06-02 11:10:00,9.94,9.97,9.94,9.97,320600.0,9.94,9.97,9.94,9.97,320600.0
2009-06-02 11:15:00,9.96,9.97,9.94,9.97,230700.0,9.96,9.97,9.94,9.97,230700.0
2009-06-02 11:20:00,9.96,9.97,9.94,9.95,184200.0,9.96,9.97,9.94,9.95,184200.0
2009-06-02 11:25:00,9.95,9.99,9.93,9.99,608100.0,9.95,9.99,9.93,9.99,608100.0
2009-06-02 11:30:00,9.98,10.02,9.97,9.97,347900.0,9.98,10.02,9.97,9.97,347900.0
2009-06-02 11:35:00,9.97,10.01,9.95,10.0,264500.0,9.97,10.01,9.95,10.0,264500.0
2009-06-02 11:40:00,10.0,10.01,9.99,10.0,104500.0,10.0,10.01,9.99,10.0,104500.0
2009-06-02 11:45:00,10.01,10.01,9.96,9.96,361000.0,10.01,10.01,9.96,9.96,361000.0
2009-06-02 11:50:00,9.97,9.98,9.94,9.97,335800.0,9.97,9.98,9.94,9.97,335800.0
2009-06-02 11:55:00,9.98,9.98,9.95,9.95,211600.0,9.98,9.98,9.95,9.95,211600.0
2009-06-02 12:00:00,9.96,9.96,9.93,9.95,91400.0,9.96,9.96,9.93,9.95,91400.0
2009-06-02 12:05:00,9.95,9.96,9.93,9.94,132000.0,9.95,9.96,9.93,9.94,132000.0
2009-06-02 12:10:00,9.94,9.95,9.93,9.94,134400.0,9.94,9.95,9.93,9.94,134400.0
2009-06-02 12:15:00,9.94,9.94,9.92,9.93,93000.0,9.94,9.94,9.92,9.93,93000.0
2009-06-02 12:20:00,9.92,9.94,9.92,9.93,146600.0,9.92,9.94,9.92,9.93,146600.0
2009-06-02 12:25:00,9.93,9.94,9.92,9.93,108800.0,9.93,9.94,9.92,9.93,108800.0
2009-06-02 12:30:00,9.93,9.94,9.92,9.94,120600.0,9.93,9.94,9.92,9.94,120600.0
2009-06-02 12:35:00,9.94,9.94,9.93,9.94,65100.0,9.94,9.94,9.93,9.94,65100.0
2009-06-02 12:40:00,9.94,9.95,9.94,9.95,24400.0,9.94,9.95,9.94,9.95,24400.0
2009-06-02 12:45:00,9.95,9.95,9.94,9.94,24200.0,9.95,9.95,9.94,9.94,24200.0
2009-06-02 12:50:00,9.95,9.98,9.94,9.98,169500.0,9.95,9.98,9.94,9.98,169500.0
2009-06-02 12:55:00,9.98,9.98,9.95,9.95,50600.0,9.98,9.98,9.95,9.95,50600.0
2009-06-02 13:00:00,9.95,9.96,9.9,9.9,312100.0,9.95,9.96,9.9,9.9,312100.0
2009-06-02 13:05:00,9.9,9.92,9.87,9.87,668000.0,9.9,9.92,9.87,9.87,668000.0
2009-06-02 13:10:00,9.87,9.92,9.85,9.9,297600.0,9.87,9.92,9.85,9.9,297600.0
2009-06-02 13:15:00,9.91,9.92,9.88,9.88,306700.0,9.91,9.92,9.88,9.88,306700.0
2009-06-02 13:20:00,9.88,9.92,9.88,9.92,52100.0,9.88,9.92,9.88,9.92,52100.0
2009-06-02 13:25:00,9.92,9.96,9.91,9.95,72400.0,9.92,9.96,9.91,9.95,72400.0
2009-06-02 13:30:00,9.96,9.96,9.93,9.94,68700.0,9.96,9.96,9.93,9.94,68700.0
2009-06-02 13:35:00,9.94,9.94,9.91,9.93,253100.0,9.94,9.94,9.91,9.93,253100.0
2009-06-02 13:40:00,9.93,9.94,9.92,9.94,21300.0,9.93,9.94,9.92,9.94,21300.0
2009-06-02 13:45:00,9.94,9.95,9.93,9.94,206500.0,9.94,9.95,9.93,9.94,206500.0
2009-06-02 13:50:00,9.94,9.95,9.93,9.95,272700.0,9.94,9.95,9.93,9.95,272700.0
2009-06-02 13:55:00,9.95,9.96,9.94,9.96,111000.0,9.95,9.96,9.94,9.96,111000.0
2009-06-02 14:00:00,9.96,9.98,9.95,9.97,62500.0,9.96,9.98,9.95,9.97,62500.0
2009-06-02 14:05:00,9.98,9.98,9.97,9.98,30100.0,9.98,9.98,9.97,9.98,30100.0
2009-06-02 14:10:00,9.98,9.98,9.97,9.97,23700.0,9.98,9.98,9.97,9.97,23700.0
2009-06-02 14:15:00,9.98,10.01,9.97,9.99,199300.0,9.98,10.01,9.97,9.99,199300.0
2009-06-02 14:20:00,10.0,10.03,10.0,10.03,133900.0,10.0,10.03,10.0,10.03,133900.0
2009-06-02 14:25:00,10.03,10.05,10.02,10.05,119000.0,10.03,10.05,10.02,10.05,119000.0
2009-06-02 14:30:00,10.04,10.05,10.03,10.03,118700.0,10.04,10.05,10.03,10.03,118700.0
2009-06-02 14:35:00,10.04,10.05,10.03,10.05,106100.0,10.04,10.05,10.03,10.05,106100.0
2009-06-02 14:40:00,10.05,10.08,10.05,10.07,128100.0,10.05,10.08,10.05,10.07,128100.0
2009-06-02 14:45:00,10.07,10.08,10.03,10.03,180200.0,10.07,10.08,10.03,10.03,180200.0
2009-06-02 14:50:00,10.03,10.04,10.01,10.03,191600.0,10.03,10.04,10.01,10.03,191600.0
2009-06-02 14:55:00,10.03,10.03,10.01,10.02,113100.0,10.03,10.03,10.01,10.02,113100.0
2009-06-02 15:00:00,10.02,10.06,10.01,10.05,211500.0,10.02,10.06,10.01,10.05,211500.0
2009-06-02 15:05:00,10.05,10.06,10.03,10.05,263800.0,10.05,10.06,10.03,10.05,263800.0
2009-06-02 15:10:00,10.06,10.06,10.04,10.06,167700.0,10.06,10.06,10.04,10.06,167700.0
2009-06-02 15:15:00,10.05,10.06,10.04,10.05,204000.0,10.05,10.06,10.04,10.05,204000.0
2009-06-02 15:20:00,10.05,10.06,10.03,10.04,414300.0,10.05,10.06,10.03,10.04,414300.0
2009-06-02 15:25:00,10.05,10.08,10.04,10.04,273200.0,10.05,10.08,10.04,10.04,273200.0
2009-06-02 15:30:00,10.04,10.05,9.99,9.99,189500.0,10.04,10.05,9.99,9.99,189500.0
2009-06-02 15:35:00,9.99,10.04,9.98,10.02,183900.0,9.99,10.04,9.98,10.02,183900.0
2009-06-02 15:40:00,10.02,10.05,10.02,10.04,227800.0,10.02,10.05,10.02,10.04,227800.0
2009-06-02 15:45:00,10.05,10.06,10.01,10.03,565900.0,10.05,10.06,10.01,10.03,565900.0
2009-06-02 15:50:00,10.04,10.06,10.03,10.04,704600.0,10.04,10.06,10.03,10.04,704600.0
2009-06-02 15:55:00,10.03,10.06,10.0,10.03,890200.0,10.03,10.06,10.0,10.03,890200.0
2009-06-03 09:30:00,9.98,10.08,9.9,9.9,162600.0,9.98,10.08,9.9,9.9,162600.0
2009-06-03 09:35:00,9.9,9.91,9.87,9.89,131500.0,9.9,9.91,9.87,9.89,131500.0
2009-06-03 09:40:00,9.88,9.91,9.84,9.88,188200.0,9.88,9.91,9.84,9.88,188200.0
2009-06-03 09:45:00,9.87,9.88,9.83,9.87,170700.0,9.87,9.88,9.83,9.87,170700.0
2009-06-03 09:50:00,9.87,9.9,9.86,9.87,305100.0,9.87,9.9,9.86,9.87,305100.0
2009-06-03 09:55:00,9.87,9.87,9.83,9.85,293200.0,9.87,9.87,9.83,9.85,293200.0
2009-06-03 10:00:00,9.84,9.85,9.76,9.76,302500.0,9.84,9.85,9.76,9.76,302500.0
2009-06-03 10:05:00,9.76,9.77,9.69,9.69,417000.0,9.76,9.77,9.69,9.69,417000.0
2009-06-03 10:10:00,9.69,9.73,9.68,9.73,354400.0,9.69,9.73,9.68,9.73,354400.0
2009-06-03 10:15:00,9.73,9.74,9.68,9.68,167100.0,9.73,9.74,9.68,9.68,167100.0
2009-06-03 10:20:00,9.68,9.7,9.66,9.67,111100.0,9.68,9.7,9.66,9.67,111100.0
2009-06-03 10:25:00,9.67,9.69,9.66,9.68,304200.0,9.67,9.69,9.66,9.68,304200.0
2009-06-03 10:30:00,9.68,9.69,9.66,9.66,311000.0,9.68,9.69,9.66,9.66,311000.0
2009-06-03 10:35:00,9.66,9.74,9.66,9.74,221400.0,9.66,9.74,9.66,9.74,221400.0
2009-06-03 10:40:00,9.73,9.77,9.72,9.77,251200.0,9.73,9.77,9.72,9.77,251200.0
2009-06-03 10:45:00,9.77,9.78,9.77,9.77,65700.0,9.77,9.78,9.77,9.77,65700.0
2009-06-03 10:50:00,9.77,9.78,9.76,9.76,352100.0,9.77,9.78,9.76,9.76,352100.0
2009-06-03 10:55:00,9.77,9.77,9.71,9.73,190600.0,9.77,9.77,9.71,9.73,190600.0
2009-06-03 11:00:00,9.73,9.75,9.73,9.74,39100.0,9.73,9.75,9.73,9.74,39100.0
2009-06-03 11:05:00,9.74,9.77,9.71,9.77,616500.0,9.74,9.77,9.71,9.77,616500.0
2009-06-03 11:10:00,9.77,9.79,9.75,9.76,272500.0,9.77,9.79,9.75,9.76,272500.0
2009-06-03 11:15:00,9.76,9.76,9.73,9.73,187100.0,9.76,9.76,9.73,9.73,187100.0
2009-06-03 11:20:00,9.74,9.79,9.73,9.77,199900.0,9.74,9.79,9.73,9.77,199900.0
2009-06-03 11:25:00,9.78,9.82,9.76,9.82,289600.0,9.78,9.82,9.76,9.82,289600.0
2009-06-03 11:30:00,9.81,9.85,9.79,9.84,301300.0,9.81,9.85,9.79,9.84,301300.0
2009-06-03 11:35:00,9.84,9.85,9.83,9.84,40100.0,9.84,9.85,9.83,9.84,40100.0
2009-06-03 11:40:00,9.83,9.86,9.83,9.84,196800.0,9.83,9.86,9.83,9.84,196800.0
2009-06-03 11:45:00,9.85,9.85,9.84,9.85,47800.0,9.85,9.85,9.84,9.85,47800.0
2009-06-03 11:50:00,9.84,9.85,9.84,9.85,17600.0,9.84,9.85,9.84,9.85,17600.0
2009-06-03 11:55:00,9.85,9.85,9.83,9.84,84000.0,9.85,9.85,9.83,9.84,84000.0
2009-06-03 12:00:00,9.84,9.84,9.83,9.83,29100.0,9.84,9.84,9.83,9.83,29100.0
2009-06-03 12:05:00,9.84,9.85,9.83,9.85,20100.0,9.84,9.85,9.83,9.85,20100.0
2009-06-03 12:10:00,9.84,9.85,9.82,9.82,235400.0,9.84,9.85,9.82,9.82,235400.0
2009-06-03 12:15:00,9.82,9.84,9.81,9.82,144000.0,9.82,9.84,9.81,9.82,144000.0
2009-06-03 12:20:00,9.82,9.84,9.81,9.83,72700.0,9.82,9.84,9.81,9.83,72700.0
2009-06-03 12:25:00,9.84,9.84,9.81,9.81,84200.0,9.84,9.84,9.81,9.81,84200.0
2009-06-03 12:30:00,9.81,9.81,9.76,9.79,277800.0,9.81,9.81,9.76,9.79,277800.0
2009-06-03 12:35:00,9.79,9.81,9.79,9.79,116600.0,9.79,9.81,9.79,9.79,116600.0
2009-06-03 12:40:00,9.79,9.8,9.77,9.77,121400.0,9.79,9.8,9.77,9.77,121400.0
2009-06-03 12:45:00,9.78,9.78,9.76,9.77,56600.0,9.78,9.78,9.76,9.77,56600.0
2009-06-03 12:50:00,9.76,9.77,9.76,9.76,33400.0,9.76,9.77,9.76,9.76,33400.0
2009-06-03 12:55:00,9.76,9.77,9.75,9.75,46200.0,9.76,9.77,9.75,9.75,46200.0
2009-06-03 13:00:00,9.75,9.76,9.71,9.73,441400.0,9.75,9.76,9.71,9.73,441400.0
2009-06-03 13:05:00,9.72,9.73,9.67,9.68,390500.0,9.72,9.73,9.67,9.68,390500.0
2009-06-03 13:10:00,9.67,9.71,9.67,9.71,387100.0,9.67,9.71,9.67,9.71,387100.0
2009-06-03 13:15:00,9.7,9.7,9.67,9.67,127200.0,9.7,9.7,9.67,9.67,127200.0
2009-06-03 13:20:00,9.68,9.68,9.66,9.66,74600.0,9.68,9.68,9.66,9.66,74600.0
2009-06-03 13:25:00,9.66,9.67,9.65,9.65,165800.0,9.66,9.67,9.65,9.65,165800.0
2009-06-03 13:30:00,9.65,9.66,9.63,9.64,129800.0,9.65,9.66,9.63,9.64,129800.0
2009-06-03 13:35:00,9.63,9.64,9.62,9.62,48400.0,9.63,9.64,9.62,9.62,48400.0
2009-06-03 13:40:00,9.62,9.63,9.61,9.62,92300.0,9.62,9.63,9.61,9.62,92300.0
2009-06-03 13:45:00,9.63,9.63,9.61,9.61,103800.0,9.63,9.63,9.61,9.61,103800.0
2009-06-03 13:50:00,9.61,9.62,9.61,9.61,22100.0,9.61,9.62,9.61,9.61,22100.0
2009-06-03 13:55:00,9.61,9.62,9.61,9.62,176400.0,9.61,9.62,9.61,9.62,176400.0
2009-06-03 14:00:00,9.61,9.62,9.6,9.6,157700.0,9.61,9.62,9.6,9.6,157700.0
2009-06-03 14:05:00,9.6,9.65,9.6,9.65,590500.0,9.6,9.65,9.6,9.65,590500.0
2009-06-03 14:10:00,9.64,9.65,9.63,9.64,91700.0,9.64,9.65,9.63,9.64,91700.0
2009-06-03 14:15:00,9.64,9.65,9.63,9.63,117600.0,9.64,9.65,9.63,9.63,117600.0
2009-06-03 14:20:00,9.63,9.64,9.61,9.62,162300.0,9.63,9.64,9.61,9.62,162300.0
2009-06-03 14:25:00,9.62,9.63,9.61,9.61,166600.0,9.62,9.63,9.61,9.61,166600.0
2009-06-03 14:30:00,9.61,9.62,9.6,9.6,79100.0,9.61,9.62,9.6,9.6,79100.0
2009-06-03 14:35:00,9.61,9.62,9.59,9.61,235100.0,9.61,9.62,9.59,9.61,235100.0
2009-06-03 14:40:00,9.61,9.64,9.61,9.64,266000.0,9.61,9.64,9.61,9.64,266000.0
2009-06-03 14:45:00,9.63,9.65,9.63,9.63,194100.0,9.63,9.65,9.63,9.63,194100.0
2009-06-03 14:50:00,9.63,9.64,9.63,9.63,18700.0,9.63,9.64,9.63,9.63,18700.0
2009-06-03 14:55:00,9.63,9.65,9.63,9.65,63500.0,9.63,9.65,9.63,9.65,63500.0
2009-06-03 15:00:00,9.65,9.66,9.64,9.66,154700.0,9.65,9.66,9.64,9.66,154700.0
2009-06-03 15:05:00,9.66,9.67,9.64,9.65,246600.0,9.66,9.67,9.64,9.65,246600.0
2009-06-03 15:10:00,9.65,9.65,9.64,9.65,53100.0,9.65,9.65,9.64,9.65,53100.0
2009-06-03 15:15:00,9.65,9.68,9.64,9.66,188300.0,9.65,9.68,9.64,9.66,188300.0
2009-06-03 15:20:00,9.65,9.68,9.64,9.65,84800.0,9.65,9.68,9.64,9.65,84800.0
2009-06-03 15:25:00,9.64,9.65,9.61,9.62,221100.0,9.64,9.65,9.61,9.62,221100.0
2009-06-03 15:30:00,9.61,9.62,9.6,9.61,164500.0,9.61,9.62,9.6,9.61,164500.0
2009-06-03 15:35:00,9.61,9.63,9.6,9.63,76800.0,9.61,9.63,9.6,9.63,76800.0
2009-06-03 15:40:00,9.62,9.68,9.62,9.66,358500.0,9.62,9.68,9.62,9.66,358500.0
2009-06-03 15:45:00,9.67,9.7,9.66,9.68,237100.0,9.67,9.7,9.66,9.68,237100.0
2009-06-03 15:50:00,9.68,9.7,9.67,9.67,321100.0,9.68,9.7,9.67,9.67,321100.0
2009-06-03 15:55:00,9.68,9.71,9.67,9.71,561100.0,9.68,9.71,9.67,9.71,561100.0
2009-06-04 09:30:00,9.76,9.8,9.7,9.7,122000.0,9.76,9.8,9.7,9.7,122000.0
2009-06-04 09:35:00,9.7,9.72,9.61,9.69,108500.0,9.7,9.72,9.61,9.69,108500.0
2009-06-04 09:40:00,9.69,9.7,9.62,9.62,63500.0,9.69,9.7,9.62,9.62,63500.0
2009-06-04 09:45:00,9.63,9.64,9.61,9.63,47800.0,9.63,9.64,9.61,9.63,47800.0
2009-06-04 09:50:00,9.62,9.63,9.59,9.61,165800.0,9.62,9.63,9.59,9.61,165800.0
2009-06-04 09:55:00,9.61,9.61,9.59,9.61,172000.0,9.61,9.61,9.59,9.61,172000.0
2009-06-04 10:00:00,9.62,9.62,9.59,9.61,145100.0,9.62,9.62,9.59,9.61,145100.0
2009-06-04 10:05:00,9.6,9.6,9.55,9.59,339500.0,9.6,9.6,9.55,9.59,339500.0
2009-06-04 10:10:00,9.59,9.61,9.59,9.6,151100.0,9.59,9.61,9.59,9.6,151100.0
2009-06-04 10:15:00,9.6,9.6,9.57,9.6,149600.0,9.6,9.6,9.57,9.6,149600.0
2009-06-04 10:20:00,9.6,9.64,9.59,9.64,116600.0,9.6,9.64,9.59,9.64,116600.0
2009-06-04 10:25:00,9.64,9.65,9.6,9.64,125000.0,9.64,9.65,9.6,9.64,125000.0
2009-06-04 10:30:00,9.64,9.65,9.6,9.61,149200.0,9.64,9.65,9.6,9.61,149200.0
2009-06-04 10:35:00,9.62,9.63,9.61,9.62,19500.0,9.62,9.63,9.61,9.62,19500.0
2009-06-04 10:40:00,9.61,9.64,9.6,9.64,93000.0,9.61,9.64,9.6,9.64,93000.0
2009-06-04 10:45:00,9.64,9.64,9.6,9.61,26600.0,9.64,9.64,9.6,9.61,26600.0
2009-06-04 10:50:00,9.61,9.63,9.6,9.62,135400.0,9.61,9.63,9.6,9.62,135400.0
2009-06-04 10:55:00,9.62,9.65,9.61,9.63,110900.0,9.62,9.65,9.61,9.63,110900.0
2009-06-04 11:00:00,9.63,9.63,9.59,9.59,123300.0,9.63,9.63,9.59,9.59,123300.0
2009-06-04 11:05:00,9.59,9.6,9.59,9.59,157500.0,9.59,9.6,9.59,9.59,157500.0
2009-06-04 11:10:00,9.59,9.6,9.59,9.59,80400.0,9.59,9.6,9.59,9.59,80400.0
2009-06-04 11:15:00,9.6,9.6,9.59,9.6,21500.0,9.6,9.6,9.59,9.6,21500.0
2009-06-04 11:20:00,9.6,9.6,9.59,9.6,62800.0,9.6,9.6,9.59,9.6,62800.0
2009-06-04 11:25:00,9.6,9.6,9.55,9.56,293800.0,9.6,9.6,9.55,9.56,293800.0
2009-06-04 11:30:00,9.55,9.56,9.53,9.53,105000.0,9.55,9.56,9.53,9.53,105000.0
2009-06-04 11:35:00,9.54,9.54,9.5,9.51,190000.0,9.54,9.54,9.5,9.51,190000.0
2009-06-04 11:40:00,9.51,9.51,9.49,9.49,73000.0,9.51,9.51,9.49,9.49,73000.0
2009-06-04 11:45:00,9.49,9.5,9.48,9.48,102300.0,9.49,9.5,9.48,9.48,102300.0
2009-06-04 11:50:00,9.48,9.49,9.48,9.48,30800.0,9.48,9.49,9.48,9.48,30800.0
2009-06-04 11:55:00,9.48,9.49,9.44,9.44,138700.0,9.48,9.49,9.44,9.44,138700.0
2009-06-04 12:00:00,9.44,9.45,9.43,9.43,123300.0,9.44,9.45,9.43,9.43,123300.0
2009-06-04 12:05:00,9.43,9.44,9.43,9.43,60300.0,9.43,9.44,9.43,9.43,60300.0
2009-06-04 12:10:00,9.43,9.44,9.42,9.43,95400.0,9.43,9.44,9.42,9.43,95400.0
2009-06-04 12:15:00,9.43,9.46,9.42,9.46,146900.0,9.43,9.46,9.42,9.46,146900.0
2009-06-04 12:20:00,9.46,9.49,9.46,9.48,57500.0,9.46,9.49,9.46,9.48,57500.0
2009-06-04 12:25:00,9.49,9.49,9.44,9.45,132300.0,9.49,9.49,9.44,9.45,132300.0
2009-06-04 12:30:00,9.44,9.45,9.43,9.43,130100.0,9.44,9.45,9.43,9.43,130100.0
2009-06-04 12:35:00,9.44,9.46,9.43,9.46,87300.0,9.44,9.46,9.43,9.46,87300.0
2009-06-04 12:40:00,9.46,9.46,9.44,9.44,132700.0,9.46,9.46,9.44,9.44,132700.0
2009-06-04 12:45:00,9.44,9.46,9.44,9.45,118900.0,9.44,9.46,9.44,9.45,118900.0
2009-06-04 12:50:00,9.46,9.46,9.44,9.44,48900.0,9.46,9.46,9.44,9.44,48900.0
2009-06-04 12:55:00,9.44,9.45,9.44,9.45,28700.0,9.44,9.45,9.44,9.45,28700.0
2009-06-04 13:00:00,9.44,9.45,9.44,9.45,34200.0,9.44,9.45,9.44,9.45,34200.0
2009-06-04 13:05:00,9.44,9.45,9.43,9.44,53600.0,9.44,9.45,9.43,9.44,53600.0
2009-06-04 13:10:00,9.43,9.44,9.42,9.42,116500.0,9.43,9.44,9.42,9.42,116500.0
2009-06-04 13:15:00,9.42,9.43,9.38,9.39,233700.0,9.42,9.43,9.38,9.39,233700.0
2009-06-04 13:20:00,9.39,9.42,9.38,9.4,130300.0,9.39,9.42,9.38,9.4,130300.0
2009-06-04 13:25:00,9.4,9.4,9.39,9.39,189600.0,9.4,9.4,9.39,9.39,189600.0
2009-06-04 13:30:00,9.4,9.4,9.38,9.4,255100.0,9.4,9.4,9.38,9.4,255100.0
2009-06-04 13:35:00,9.39,9.44,9.39,9.44,266400.0,9.39,9.44,9.39,9.44,266400.0
2009-06-04 13:40:00,9.44,9.45,9.43,9.43,169400.0,9.44,9.45,9.43,9.43,169400.0
2009-06-04 13:45:00,9.44,9.47,9.41,9.42,238300.0,9.44,9.47,9.41,9.42,238300.0
2009-06-04 13:50:00,9.41,9.42,9.4,9.41,47500.0,9.41,9.42,9.4,9.41,47500.0
2009-06-04 13:55:00,9.41,9.42,9.4,9.42,127200.0,9.41,9.42,9.4,9.42,127200.0
2009-06-04 14:00:00,9.42,9.43,9.42,9.43,43300.0,9.42,9.43,9.42,9.43,43300.0
2009-06-04 14:05:00,9.43,9.45,9.42,9.44,190900.0,9.43,9.45,9.42,9.44,190900.0
2009-06-04 14:10:00,9.45,9.46,9.42,9.43,234900.0,9.45,9.46,9.42,9.43,234900.0
2009-06-04 14:15:00,9.43,9.45,9.42,9.45,122700.0,9.43,9.45,9.42,9.45,122700.0
2009-06-04 14:20:00,9.45,9.47,9.43,9.44,272100.0,9.45,9.47,9.43,9.44,272100.0
2009-06-04 14:25:00,9.44,9.45,9.41,9.42,404300.0,9.44,9.45,9.41,9.42,404300.0
2009-06-04 14:30:00,9.42,9.43,9.41,9.43,76400.0,9.42,9.43,9.41,9.43,76400.0
2009-06-04 14:35:00,9.43,9.43,9.39,9.39,324900.0,9.43,9.43,9.39,9.39,324900.0
2009-06-04 14:40:00,9.4,9.42,9.39,9.42,166100.0,9.4,9.42,9.39,9.42,166100.0
2009-06-04 14:45:00,9.41,9.42,9.4,9.41,143200.0,9.41,9.42,9.4,9.41,143200.0
2009-06-04 14:50:00,9.41,9.41,9.4,9.41,48700.0,9.41,9.41,9.4,9.41,48700.0
2009-06-04 14:55:00,9.41,9.41,9.4,9.41,52600.0,9.41,9.41,9.4,9.41,52600.0
2009-06-04 15:00:00,9.41,9.41,9.35,9.36,575000.0,9.41,9.41,9.35,9.36,575000.0
2009-06-04 15:05:00,9.36,9.36,9.32,9.33,345100.0,9.36,9.36,9.32,9.33,345100.0
2009-06-04 15:10:00,9.32,9.39,9.32,9.37,226400.0,9.32,9.39,9.32,9.37,226400.0
2009-06-04 15:15:00,9.36,9.4,9.36,9.4,235200.0,9.36,9.4,9.36,9.4,235200.0
2009-06-04 15:20:00,9.39,9.41,9.39,9.4,259500.0,9.39,9.41,9.39,9.4,259500.0
2009-06-04 15:25:00,9.39,9.4,9.39,9.4,90300.0,9.39,9.4,9.39,9.4,90300.0
2009-06-04 15:30:00,9.39,9.4,9.36,9.37,145400.0,9.39,9.4,9.36,9.37,145400.0
2009-06-04 15:35:00,9.36,9.4,9.36,9.39,285700.0,9.36,9.4,9.36,9.39,285700.0
2009-06-04 15:40:00,9.39,9.39,9.36,9.36,258100.0,9.39,9.39,9.36,9.36,258100.0
2009-06-04 15:45:00,9.36,9.39,9.36,9.38,271600.0,9.36,9.39,9.36,9.38,271600.0
2009-06-04 15:50:00,9.37,9.41,9.36,9.41,873400.0,9.37,9.41,9.36,9.41,873400.0
2009-06-04 15:55:00,9.4,9.45,9.4,9.4,1198800.0,9.4,9.45,9.4,9.4,1198800.0
2009-06-05 09:30:00,9.46,9.59,9.46,9.55,156600.0,9.46,9.59,9.46,9.55,156600.0
2009-06-05 09:35:00,9.54,9.54,9.45,9.49,148400.0,9.54,9.54,9.45,9.49,148400.0
2009-06-05 09:40:00,9.49,9.52,9.47,9.5,89500.0,9.49,9.52,9.47,9.5,89500.0
2009-06-05 09:45:00,9.51,9.51,9.44,9.46,74400.0,9.51,9.51,9.44,9.46,74400.0
2009-06-05 09:50:00,9.47,9.48,9.45,9.46,106800.0,9.47,9.48,9.45,9.46,106800.0
2009-06-05 09:55:00,9.45,9.46,9.36,9.41,166600.0,9.45,9.46,9.36,9.41,166600.0
2009-06-05 10:00:00,9.41,9.41,9.37,9.39,403700.0,9.41,9.41,9.37,9.39,403700.0
2009-06-05 10:05:00,9.39,9.4,9.38,9.39,180500.0,9.39,9.4,9.38,9.39,180500.0
2009-06-05 10:10:00,9.4,9.41,9.31,9.31,238700.0,9.4,9.41,9.31,9.31,238700.0
2009-06-05 10:15:00,9.32,9.32,9.3,9.31,91900.0,9.32,9.32,9.3,9.31,91900.0
2009-06-05 10:20:00,9.32,9.38,9.31,9.37,82000.0,9.32,9.38,9.31,9.37,82000.0
2009-06-05 10:25:00,9.37,9.38,9.35,9.36,62600.0,9.37,9.38,9.35,9.36,62600.0
2009-06-05 10:30:00,9.35,9.38,9.34,9.37,97500.0,9.35,9.38,9.34,9.37,97500.0
2009-06-05 10:35:00,9.38,9.39,9.37,9.39,44100.0,9.38,9.39,9.37,9.39,44100.0
2009-06-05 10:40:00,9.38,9.41,9.38,9.41,60500.0,9.38,9.41,9.38,9.41,60500.0
2009-06-05 10:45:00,9.4,9.44,9.4,9.42,77200.0,9.4,9.44,9.4,9.42,77200.0
2009-06-05 10:50:00,9.43,9.43,9.41,9.43,62300.0,9.43,9.43,9.41,9.43,62300.0
2009-06-05 10:55:00,9.42,9.43,9.39,9.43,112800.0,9.42,9.43,9.39,9.43,112800.0
2009-06-05 11:00:00,9.43,9.46,9.43,9.45,95000.0,9.43,9.46,9.43,9.45,95000.0
2009-06-05 11:05:00,9.46,9.46,9.45,9.46,20500.0,9.46,9.46,9.45,9.46,20500.0
2009-06-05 11:10:00,9.46,9.46,9.39,9.39,153900.0,9.46,9.46,9.39,9.39,153900.0
2009-06-05 11:15:00,9.4,9.42,9.39,9.42,47400.0,9.4,9.42,9.39,9.42,47400.0
2009-06-05 11:20:00,9.42,9.43,9.41,9.43,47000.0,9.42,9.43,9.41,9.43,47000.0
2009-06-05 11:25:00,9.42,9.43,9.42,9.43,18600.0,9.42,9.43,9.42,9.43,18600.0
2009-06-05 11:30:00,9.43,9.43,9.37,9.38,70300.0,9.43,9.43,9.37,9.38,70300.0
2009-06-05 11:35:00,9.38,9.41,9.37,9.41,60400.0,9.38,9.41,9.37,9.41,60400.0
2009-06-05 11:40:00,9.4,9.42,9.39,9.42,67100.0,9.4,9.42,9.39,9.42,67100.0
2009-06-05 11:45:00,9.42,9.42,9.4,9.4,42800.0,9.42,9.42,9.4,9.4,42800.0
2009-06-05 11:50:00,9.4,9.43,9.39,9.43,58700.0,9.4,9.43,9.39,9.43,58700.0
2009-06-05 11:55:00,9.42,9.45,9.42,9.45,12000.0,9.42,9.45,9.42,9.45,12000.0
2009-06-05 12:00:00,9.44,9.45,9.44,9.44,18300.0,9.44,9.45,9.44,9.44,18300.0
2009-06-05 12:05:00,9.45,9.47,9.44,9.47,57800.0,9.45,9.47,9.44,9.47,57800.0
2009-06-05 12:10:00,9.47,9.47,9.41,9.43,122300.0,9.47,9.47,9.41,9.43,122300.0
2009-06-05 12:15:00,9.43,9.45,9.42,9.44,149600.0,9.43,9.45,9.42,9.44,149600.0
2009-06-05 12:20:00,9.44,9.48,9.43,9.48,113100.0,9.44,9.48,9.43,9.48,113100.0
2009-06-05 12:25:00,9.47,9.51,9.47,9.51,111500.0,9.47,9.51,9.47,9.51,111500.0
2009-06-05 12:30:00,9.51,9.52,9.5,9.52,121300.0,9.51,9.52,9.5,9.52,121300.0
2009-06-05 12:35:00,9.52,9.53,9.51,9.53,200600.0,9.52,9.53,9.51,9.53,200600.0
2009-06-05 12:40:00,9.53,9.53,9.51,9.51,35100.0,9.53,9.53,9.51,9.51,35100.0
2009-06-05 12:45:00,9.52,9.54,9.51,9.54,89800.0,9.52,9.54,9.51,9.54,89800.0
2009-06-05 12:50:00,9.54,9.54,9.52,9.54,70600.0,9.54,9.54,9.52,9.54,70600.0
2009-06-05 12:55:00,9.54,9.54,9.51,9.54,123500.0,9.54,9.54,9.51,9.54,123500.0
2009-06-05 13:00:00,9.54,9.54,9.52,9.52,35100.0,9.54,9.54,9.52,9.52,35100.0
2009-06-05 13:05:00,9.52,9.53,9.5,9.51,68900.0,9.52,9.53,9.5,9.51,68900.0
2009-06-05 13:10:00,9.5,9.51,9.47,9.48,65700.0,9.5,9.51,9.47,9.48,65700.0
2009-06-05 13:15:00,9.48,9.49,9.48,9.48,19600.0,9.48,9.49,9.48,9.48,19600.0
2009-06-05 13:20:00,9.48,9.51,9.48,9.51,192800.0,9.48,9.51,9.48,9.51,192800.0
2009-06-05 13:25:00,9.51,9.53,9.5,9.53,387000.0,9.51,9.53,9.5,9.53,387000.0
2009-06-05 13:30:00,9.53,9.53,9.52,9.52,21900.0,9.53,9.53,9.52,9.52,21900.0
2009-06-05 13:35:00,9.52,9.53,9.52,9.53,11400.0,9.52,9.53,9.52,9.53,11400.0
2009-06-05 13:40:00,9.52,9.55,9.52,9.55,110500.0,9.52,9.55,9.52,9.55,110500.0
2009-06-05 13:45:00,9.54,9.55,9.54,9.55,18100.0,9.54,9.55,9.54,9.55,18100.0
2009-06-05 13:50:00,9.55,9.55,9.53,9.54,30900.0,9.55,9.55,9.53,9.54,30900.0
2009-06-05 13:55:00,9.54,9.54,9.51,9.51,69600.0,9.54,9.54,9.51,9.51,69600.0
2009-06-05 14:00:00,9.51,9.53,9.5,9.51,64000.0,9.51,9.53,9.5,9.51,64000.0
2009-06-05 14:05:00,9.52,9.52,9.48,9.49,67400.0,9.52,9.52,9.48,9.49,67400.0
2009-06-05 14:10:00,9.49,9.51,9.48,9.51,98800.0,9.49,9.51,9.48,9.51,98800.0
2009-06-05 14:15:00,9.51,9.51,9.5,9.5,134700.0,9.51,9.51,9.5,9.5,134700.0
2009-06-05 14:20:00,9.5,9.51,9.47,9.5,182600.0,9.5,9.51,9.47,9.5,182600.0
2009-06-05 14:25:00,9.5,9.51,9.5,9.5,26500.0,9.5,9.51,9.5,9.5,26500.0
2009-06-05 14:30:00,9.51,9.51,9.46,9.48,220500.0,9.51,9.51,9.46,9.48,220500.0
2009-06-05 14:35:00,9.47,9.49,9.46,9.49,93100.0,9.47,9.49,9.46,9.49,93100.0
2009-06-05 14:40:00,9.49,9.5,9.48,9.5,80600.0,9.49,9.5,9.48,9.5,80600.0
2009-06-05 14:45:00,9.5,9.5,9.49,9.5,38200.0,9.5,9.5,9.49,9.5,38200.0
2009-06-05 14:50:00,9.5,9.52,9.49,9.5,175300.0,9.5,9.52,9.49,9.5,175300.0
2009-06-05 14:55:00,9.51,9.51,9.5,9.51,18800.0,9.51,9.51,9.5,9.51,18800.0
2009-06-05 15:00:00,9.5,9.51,9.48,9.51,115400.0,9.5,9.51,9.48,9.51,115400.0
2009-06-05 15:05:00,9.51,9.53,9.5,9.52,105800.0,9.51,9.53,9.5,9.52,105800.0
2009-06-05 15:10:00,9.52,9.52,9.49,9.49,55600.0,9.52,9.52,9.49,9.49,55600.0
2009-06-05 15:15:00,9.49,9.52,9.49,9.51,80400.0,9.49,9.52,9.49,9.51,80400.0
2009-06-05 15:20:00,9.52,9.52,9.49,9.51,201000.0,9.52,9.52,9.49,9.51,201000.0
2009-06-05 15:25:00,9.5,9.51,9.48,9.5,97600.0,9.5,9.51,9.48,9.5,97600.0
2009-06-05 15:30:00,9.5,9.53,9.5,9.53,254000.0,9.5,9.53,9.5,9.53,254000.0
2009-06-05 15:35:00,9.52,9.55,9.52,9.52,178800.0,9.52,9.55,9.52,9.52,178800.0
2009-06-05 15:40:00,9.52,9.53,9.5,9.51,177800.0,9.52,9.53,9.5,9.51,177800.0
2009-06-05 15:45:00,9.51,9.53,9.51,9.53,280000.0,9.51,9.53,9.51,9.53,280000.0
2009-06-05 15:50:00,9.52,9.54,9.51,9.51,434100.0,9.52,9.54,9.51,9.51,434100.0
2009-06-05 15:55:00,9.52,9.54,9.51,9.54,465300.0,9.52,9.54,9.51,9.54,465300.0
2009-06-08 09:30:00,9.5,9.51,9.37,9.42,164900.0,9.5,9.51,9.37,9.42,164900.0
2009-06-08 09:35:00,9.41,9.42,9.34,9.35,51400.0,9.41,9.42,9.34,9.35,51400.0
2009-06-08 09:40:00,9.35,9.38,9.34,9.36,88100.0,9.35,9.38,9.34,9.36,88100.0
2009-06-08 09:45:00,9.36,9.36,9.29,9.3,172300.0,9.36,9.36,9.29,9.3,172300.0
2009-06-08 09:50:00,9.3,9.32,9.27,9.31,141100.0,9.3,9.32,9.27,9.31,141100.0
2009-06-08 09:55:00,9.31,9.34,9.28,9.28,133600.0,9.31,9.34,9.28,9.28,133600.0
2009-06-08 10:00:00,9.28,9.28,9.26,9.27,43800.0,9.28,9.28,9.26,9.27,43800.0
2009-06-08 10:05:00,9.27,9.27,9.24,9.25,105900.0,9.27,9.27,9.24,9.25,105900.0
2009-06-08 10:10:00,9.24,9.25,9.24,9.24,182600.0,9.24,9.25,9.24,9.24,182600.0
2009-06-08 10:15:00,9.24,9.29,9.24,9.29,163200.0,9.24,9.29,9.24,9.29,163200.0
2009-06-08 10:20:00,9.29,9.33,9.28,9.3,400500.0,9.29,9.33,9.28,9.3,400500.0
2009-06-08 10:25:00,9.3,9.33,9.29,9.32,322700.0,9.3,9.33,9.29,9.32,322700.0
2009-06-08 10:30:00,9.31,9.36,9.3,9.35,446300.0,9.31,9.36,9.3,9.35,446300.0
2009-06-08 10:35:00,9.34,9.39,9.34,9.38,158900.0,9.34,9.39,9.34,9.38,158900.0
2009-06-08 10:40:00,9.39,9.39,9.35,9.36,117200.0,9.39,9.39,9.35,9.36,117200.0
2009-06-08 10:45:00,9.35,9.37,9.34,9.36,315500.0,9.35,9.37,9.34,9.36,315500.0
2009-06-08 10:50:00,9.36,9.42,9.35,9.42,229100.0,9.36,9.42,9.35,9.42,229100.0
2009-06-08 10:55:00,9.42,9.43,9.4,9.4,661800.0,9.42,9.43,9.4,9.4,661800.0
2009-06-08 11:00:00,9.41,9.43,9.4,9.41,141900.0,9.41,9.43,9.4,9.41,141900.0
2009-06-08 11:05:00,9.41,9.42,9.4,9.42,263000.0,9.41,9.42,9.4,9.42,263000.0
2009-06-08 11:10:00,9.42,9.42,9.4,9.4,57700.0,9.42,9.42,9.4,9.4,57700.0
2009-06-08 11:15:00,9.4,9.4,9.38,9.39,79500.0,9.4,9.4,9.38,9.39,79500.0
2009-06-08 11:20:00,9.4,9.41,9.38,9.38,63400.0,9.4,9.41,9.38,9.38,63400.0
2009-06-08 11:25:00,9.39,9.4,9.33,9.34,255700.0,9.39,9.4,9.33,9.34,255700.0
2009-06-08 11:30:00,9.33,9.33,9.31,9.31,54700.0,9.33,9.33,9.31,9.31,54700.0
2009-06-08 11:35:00,9.31,9.35,9.31,9.34,122900.0,9.31,9.35,9.31,9.34,122900.0
2009-06-08 11:40:00,9.34,9.35,9.3,9.31,212200.0,9.34,9.35,9.3,9.31,212200.0
2009-06-08 11:45:00,9.31,9.34,9.31,9.33,290400.0,9.31,9.34,9.31,9.33,290400.0
2009-06-08 11:50:00,9.33,9.34,9.32,9.32,91500.0,9.33,9.34,9.32,9.32,91500.0
2009-06-08 11:55:00,9.32,9.33,9.31,9.32,21200.0,9.32,9.33,9.31,9.32,21200.0
2009-06-08 12:00:00,9.32,9.32,9.31,9.32,69700.0,9.32,9.32,9.31,9.32,69700.0
2009-06-08 12:05:00,9.32,9.32,9.3,9.3,70200.0,9.32,9.32,9.3,9.3,70200.0
2009-06-08 12:10:00,9.3,9.31,9.29,9.3,72300.0,9.3,9.31,9.29,9.3,72300.0
2009-06-08 12:15:00,9.29,9.3,9.29,9.3,13900.0,9.29,9.3,9.29,9.3,13900.0
2009-06-08 12:20:00,9.29,9.3,9.29,9.29,79600.0,9.29,9.3,9.29,9.29,79600.0
2009-06-08 12:25:00,9.29,9.3,9.29,9.3,79500.0,9.29,9.3,9.29,9.3,79500.0
2009-06-08 12:30:00,9.3,9.3,9.28,9.28,84800.0,9.3,9.3,9.28,9.28,84800.0
2009-06-08 12:35:00,9.29,9.29,9.26,9.26,182100.0,9.29,9.29,9.26,9.26,182100.0
2009-06-08 12:40:00,9.27,9.31,9.26,9.3,66500.0,9.27,9.31,9.26,9.3,66500.0
2009-06-08 12:45:00,9.29,9.31,9.27,9.27,46100.0,9.29,9.31,9.27,9.27,46100.0
2009-06-08 12:50:00,9.28,9.28,9.25,9.26,31200.0,9.28,9.28,9.25,9.26,31200.0
2009-06-08 12:55:00,9.26,9.29,9.26,9.29,104100.0,9.26,9.29,9.26,9.29,104100.0
2009-06-08 13:00:00,9.29,9.31,9.28,9.31,36100.0,9.29,9.31,9.28,9.31,36100.0
2009-06-08 13:05:00,9.31,9.32,9.31,9.32,56000.0,9.31,9.32,9.31,9.32,56000.0
2009-06-08 13:10:00,9.32,9.32,9.31,9.31,61400.0,9.32,9.32,9.31,9.31,61400.0
2009-06-08 13:15:00,9.31,9.35,9.3,9.35,132000.0,9.31,9.35,9.3,9.35,132000.0
2009-06-08 13:20:00,9.35,9.36,9.34,9.36,18600.0,9.35,9.36,9.34,9.36,18600.0
2009-06-08 13:25:00,9.36,9.36,9.33,9.36,129800.0,9.36,9.36,9.33,9.36,129800.0
2009-06-08 13:30:00,9.35,9.36,9.31,9.33,197300.0,9.35,9.36,9.31,9.33,197300.0
2009-06-08 13:35:00,9.33,9.35,9.33,9.34,64300.0,9.33,9.35,9.33,9.34,64300.0
2009-06-08 13:40:00,9.34,9.36,9.33,9.35,107500.0,9.34,9.36,9.33,9.35,107500.0
2009-06-08 13:45:00,9.36,9.4,9.35,9.39,89700.0,9.36,9.4,9.35,9.39,89700.0
2009-06-08 13:50:00,9.39,9.4,9.37,9.38,28800.0,9.39,9.4,9.37,9.38,28800.0
2009-06-08 13:55:00,9.37,9.38,9.37,9.38,7200.0,9.37,9.38,9.37,9.38,7200.0
2009-06-08 14:00:00,9.38,9.38,9.37,9.38,11600.0,9.38,9.38,9.37,9.38,11600.0
2009-06-08 14:05:00,9.38,9.38,9.36,9.37,27300.0,9.38,9.38,9.36,9.37,27300.0
2009-06-08 14:10:00,9.36,9.38,9.36,9.37,45600.0,9.36,9.38,9.36,9.37,45600.0
2009-06-08 14:15:00,9.37,9.37,9.36,9.36,6500.0,9.37,9.37,9.36,9.36,6500.0
2009-06-08 14:20:00,9.36,9.37,9.34,9.36,97900.0,9.36,9.37,9.34,9.36,97900.0
2009-06-08 14:25:00,9.35,9.38,9.35,9.38,214000.0,9.35,9.38,9.35,9.38,214000.0
2009-06-08 14:30:00,9.38,9.4,9.37,9.37,119300.0,9.38,9.4,9.37,9.37,119300.0
2009-06-08 14:35:00,9.37,9.38,9.36,9.38,100700.0,9.37,9.38,9.36,9.38,100700.0
2009-06-08 14:40:00,9.37,9.38,9.35,9.35,57400.0,9.37,9.38,9.35,9.35,57400.0
2009-06-08 14:45:00,9.35,9.36,9.34,9.36,37700.0,9.35,9.36,9.34,9.36,37700.0
2009-06-08 14:50:00,9.35,9.37,9.33,9.33,101100.0,9.35,9.37,9.33,9.33,101100.0
2009-06-08 14:55:00,9.35,9.35,9.32,9.34,60200.0,9.35,9.35,9.32,9.34,60200.0
2009-06-08 15:00:00,9.34,9.36,9.33,9.35,58700.0,9.34,9.36,9.33,9.35,58700.0
2009-06-08 15:05:00,9.35,9.36,9.34,9.35,47900.0,9.35,9.36,9.34,9.35,47900.0
2009-06-08 15:10:00,9.35,9.35,9.33,9.34,37000.0,9.35,9.35,9.33,9.34,37000.0
2009-06-08 15:15:00,9.34,9.39,9.33,9.39,108700.0,9.34,9.39,9.33,9.39,108700.0
2009-06-08 15:20:00,9.39,9.46,9.38,9.45,163300.0,9.39,9.46,9.38,9.45,163300.0
2009-06-08 15:25:00,9.45,9.46,9.44,9.45,95400.0,9.45,9.46,9.44,9.45,95400.0
2009-06-08 15:30:00,9.45,9.51,9.45,9.49,266600.0,9.45,9.51,9.45,9.49,266600.0
2009-06-08 15:35:00,9.49,9.51,9.46,9.47,233600.0,9.49,9.51,9.46,9.47,233600.0
2009-06-08 15:40:00,9.47,9.47,9.43,9.43,235500.0,9.47,9.47,9.43,9.43,235500.0
2009-06-08 15:45:00,9.44,9.47,9.43,9.46,260500.0,9.44,9.47,9.43,9.46,260500.0
2009-06-08 15:50:00,9.46,9.47,9.43,9.43,148300.0,9.46,9.47,9.43,9.43,148300.0
2009-06-08 15:55:00,9.43,9.45,9.41,9.41,312300.0,9.43,9.45,9.41,9.41,312300.0
2009-06-09 09:30:00,9.5,9.55,9.36,9.38,250100.0,9.5,9.55,9.36,9.38,250100.0
2009-06-09 09:35:00,9.38,9.43,9.36,9.41,229600.0,9.38,9.43,9.36,9.41,229600.0
2009-06-09 09:40:00,9.4,9.47,9.37,9.47,134000.0,9.4,9.47,9.37,9.47,134000.0
2009-06-09 09:45:00,9.47,9.5,9.46,9.5,124200.0,9.47,9.5,9.46,9.5,124200.0
2009-06-09 09:50:00,9.49,9.52,9.48,9.49,131600.0,9.49,9.52,9.48,9.49,131600.0
2009-06-09 09:55:00,9.48,9.52,9.48,9.51,121300.0,9.48,9.52,9.48,9.51,121300.0
2009-06-09 10:00:00,9.51,9.59,9.51,9.55,468800.0,9.51,9.59,9.51,9.55,468800.0
2009-06-09 10:05:00,9.55,9.6,9.54,9.57,144300.0,9.55,9.6,9.54,9.57,144300.0
2009-06-09 10:10:00,9.56,9.59,9.53,9.59,131500.0,9.56,9.59,9.53,9.59,131500.0
2009-06-09 10:15:00,9.59,9.61,9.55,9.56,122400.0,9.59,9.61,9.55,9.56,122400.0
2009-06-09 10:20:00,9.56,9.56,9.51,9.54,99900.0,9.56,9.56,9.51,9.54,99900.0
2009-06-09 10:25:00,9.54,9.56,9.53,9.54,61100.0,9.54,9.56,9.53,9.54,61100.0
2009-06-09 10:30:00,9.54,9.55,9.52,9.54,138700.0,9.54,9.55,9.52,9.54,138700.0
2009-06-09 10:35:00,9.53,9.54,9.48,9.49,161500.0,9.53,9.54,9.48,9.49,161500.0
2009-06-09 10:40:00,9.49,9.51,9.48,9.49,117200.0,9.49,9.51,9.48,9.49,117200.0
2009-06-09 10:45:00,9.49,9.49,9.44,9.44,59500.0,9.49,9.49,9.44,9.44,59500.0
2009-06-09 10:50:00,9.44,9.44,9.4,9.4,47700.0,9.44,9.44,9.4,9.4,47700.0
2009-06-09 10:55:00,9.4,9.41,9.39,9.4,69200.0,9.4,9.41,9.39,9.4,69200.0
2009-06-09 11:00:00,9.4,9.41,9.39,9.41,66300.0,9.4,9.41,9.39,9.41,66300.0
2009-06-09 11:05:00,9.41,9.41,9.38,9.39,83100.0,9.41,9.41,9.38,9.39,83100.0
2009-06-09 11:10:00,9.4,9.4,9.39,9.4,23500.0,9.4,9.4,9.39,9.4,23500.0
2009-06-09 11:15:00,9.4,9.4,9.36,9.37,247500.0,9.4,9.4,9.36,9.37,247500.0
2009-06-09 11:20:00,9.37,9.37,9.35,9.36,56000.0,9.37,9.37,9.35,9.36,56000.0
2009-06-09 11:25:00,9.36,9.37,9.35,9.37,74600.0,9.36,9.37,9.35,9.37,74600.0
2009-06-09 11:30:00,9.37,9.37,9.35,9.35,51000.0,9.37,9.37,9.35,9.35,51000.0
2009-06-09 11:35:00,9.35,9.35,9.31,9.31,139400.0,9.35,9.35,9.31,9.31,139400.0
2009-06-09 11:40:00,9.32,9.32,9.31,9.32,41500.0,9.32,9.32,9.31,9.32,41500.0
2009-06-09 11:45:00,9.32,9.32,9.31,9.31,20800.0,9.32,9.32,9.31,9.31,20800.0
2009-06-09 11:50:00,9.31,9.34,9.31,9.34,82000.0,9.31,9.34,9.31,9.34,82000.0
2009-06-09 11:55:00,9.34,9.39,9.34,9.38,131300.0,9.34,9.39,9.34,9.38,131300.0
2009-06-09 12:00:00,9.38,9.38,9.37,9.38,26700.0,9.38,9.38,9.37,9.38,26700.0
2009-06-09 12:05:00,9.38,9.38,9.37,9.37,27900.0,9.38,9.38,9.37,9.37,27900.0
2009-06-09 12:10:00,9.38,9.38,9.36,9.36,45700.0,9.38,9.38,9.36,9.36,45700.0
2009-06-09 12:15:00,9.37,9.38,9.36,9.38,82900.0,9.37,9.38,9.36,9.38,82900.0
2009-06-09 12:20:00,9.38,9.38,9.37,9.37,57000.0,9.38,9.38,9.37,9.37,57000.0
2009-06-09 12:25:00,9.37,9.38,9.37,9.38,70600.0,9.37,9.38,9.37,9.38,70600.0
2009-06-09 12:30:00,9.38,9.38,9.36,9.36,30100.0,9.38,9.38,9.36,9.36,30100.0
2009-06-09 12:35:00,9.37,9.37,9.35,9.36,42600.0,9.37,9.37,9.35,9.36,42600.0
2009-06-09 12:40:00,9.36,9.36,9.34,9.35,31800.0,9.36,9.36,9.34,9.35,31800.0
2009-06-09 12:45:00,9.34,9.35,9.34,9.34,12000.0,9.34,9.35,9.34,9.34,12000.0
2009-06-09 12:50:00,9.34,9.35,9.34,9.34,15100.0,9.34,9.35,9.34,9.34,15100.0
2009-06-09 12:55:00,9.35,9.35,9.33,9.33,64500.0,9.35,9.35,9.33,9.33,64500.0
2009-06-09 13:00:00,9.33,9.38,9.33,9.37,114100.0,9.33,9.38,9.33,9.37,114100.0
2009-06-09 13:05:00,9.37,9.37,9.34,9.34,36500.0,9.37,9.37,9.34,9.34,36500.0
2009-06-09 13:10:00,9.34,9.35,9.33,9.34,37400.0,9.34,9.35,9.33,9.34,37400.0
2009-06-09 13:15:00,9.34,9.34,9.33,9.33,11400.0,9.34,9.34,9.33,9.33,11400.0
2009-06-09 13:20:00,9.33,9.34,9.33,9.33,24900.0,9.33,9.34,9.33,9.33,24900.0
2009-06-09 13:25:00,9.33,9.34,9.33,9.33,42900.0,9.33,9.34,9.33,9.33,42900.0
2009-06-09 13:30:00,9.33,9.34,9.33,9.34,11700.0,9.33,9.34,9.33,9.34,11700.0
2009-06-09 13:35:00,9.34,9.34,9.32,9.34,185800.0,9.34,9.34,9.32,9.34,185800.0
2009-06-09 13:40:00,9.34,9.37,9.34,9.35,184500.0,9.34,9.37,9.34,9.35,184500.0
2009-06-09 13:45:00,9.35,9.36,9.34,9.35,66900.0,9.35,9.36,9.34,9.35,66900.0
2009-06-09 13:50:00,9.35,9.36,9.34,9.34,64700.0,9.35,9.36,9.34,9.34,64700.0
2009-06-09 13:55:00,9.34,9.36,9.34,9.36,52000.0,9.34,9.36,9.34,9.36,52000.0
2009-06-09 14:00:00,9.36,9.36,9.35,9.35,60300.0,9.36,9.36,9.35,9.35,60300.0
2009-06-09 14:05:00,9.35,9.37,9.35,9.37,37800.0,9.35,9.37,9.35,9.37,37800.0
2009-06-09 14:10:00,9.36,9.37,9.36,9.37,25900.0,9.36,9.37,9.36,9.37,25900.0
2009-06-09 14:15:00,9.37,9.4,9.36,9.4,101800.0,9.37,9.4,9.36,9.4,101800.0
2009-06-09 14:20:00,9.4,9.4,9.38,9.39,35100.0,9.4,9.4,9.38,9.39,35100.0
2009-06-09 14:25:00,9.39,9.43,9.39,9.42,146000.0,9.39,9.43,9.39,9.42,146000.0
2009-06-09 14:30:00,9.42,9.45,9.42,9.44,104900.0,9.42,9.45,9.42,9.44,104900.0
2009-06-09 14:35:00,9.44,9.45,9.42,9.43,147300.0,9.44,9.45,9.42,9.43,147300.0
2009-06-09 14:40:00,9.44,9.44,9.41,9.43,88400.0,9.44,9.44,9.41,9.43,88400.0
2009-06-09 14:45:00,9.43,9.43,9.39,9.39,163100.0,9.43,9.43,9.39,9.39,163100.0
2009-06-09 14:50:00,9.39,9.4,9.38,9.39,88400.0,9.39,9.4,9.38,9.39,88400.0
2009-06-09 14:55:00,9.39,9.4,9.39,9.4,84500.0,9.39,9.4,9.39,9.4,84500.0
2009-06-09 15:00:00,9.4,9.43,9.39,9.42,234100.0,9.4,9.43,9.39,9.42,234100.0
2009-06-09 15:05:00,9.42,9.43,9.38,9.4,266200.0,9.42,9.43,9.38,9.4,266200.0
2009-06-09 15:10:00,9.4,9.41,9.39,9.4,65900.0,9.4,9.41,9.39,9.4,65900.0
2009-06-09 15:15:00,9.4,9.4,9.37,9.4,101200.0,9.4,9.4,9.37,9.4,101200.0
2009-06-09 15:20:00,9.39,9.41,9.38,9.39,101600.0,9.39,9.41,9.38,9.39,101600.0
2009-06-09 15:25:00,9.39,9.41,9.39,9.41,41100.0,9.39,9.41,9.39,9.41,41100.0
2009-06-09 15:30:00,9.4,9.41,9.4,9.41,122300.0,9.4,9.41,9.4,9.41,122300.0
2009-06-09 15:35:00,9.4,9.42,9.4,9.42,90000.0,9.4,9.42,9.4,9.42,90000.0
2009-06-09 15:40:00,9.42,9.43,9.41,9.43,148800.0,9.42,9.43,9.41,9.43,148800.0
2009-06-09 15:45:00,9.43,9.43,9.39,9.41,209600.0,9.43,9.43,9.39,9.41,209600.0
2009-06-09 15:50:00,9.42,9.44,9.4,9.4,221300.0,9.42,9.44,9.4,9.4,221300.0
2009-06-09 15:55:00,9.4,9.42,9.38,9.39,375900.0,9.4,9.42,9.38,9.39,375900.0
2009-06-10 09:30:00,9.49,9.65,9.45,9.48,91700.0,9.49,9.65,9.45,9.48,91700.0
2009-06-10 09:35:00,9.47,9.5,9.39,9.5,94400.0,9.47,9.5,9.39,9.5,94400.0
2009-06-10 09:40:00,9.5,9.5,9.45,9.46,75600.0,9.5,9.5,9.45,9.46,75600.0
2009-06-10 09:45:00,9.46,9.46,9.43,9.44,39700.0,9.46,9.46,9.43,9.44,39700.0
2009-06-10 09:50:00,9.43,9.46,9.42,9.45,63700.0,9.43,9.46,9.42,9.45,63700.0
2009-06-10 09:55:00,9.45,9.51,9.45,9.5,38600.0,9.45,9.51,9.45,9.5,38600.0
2009-06-10 10:00:00,9.51,9.51,9.43,9.44,105900.0,9.51,9.51,9.43,9.44,105900.0
2009-06-10 10:05:00,9.43,9.45,9.43,9.45,61500.0,9.43,9.45,9.43,9.45,61500.0
2009-06-10 10:10:00,9.45,9.45,9.39,9.4,58400.0,9.45,9.45,9.39,9.4,58400.0
2009-06-10 10:15:00,9.4,9.44,9.39,9.42,59300.0,9.4,9.44,9.39,9.42,59300.0
2009-06-10 10:20:00,9.42,9.43,9.41,9.43,27100.0,9.42,9.43,9.41,9.43,27100.0
2009-06-10 10:25:00,9.43,9.43,9.38,9.39,79800.0,9.43,9.43,9.38,9.39,79800.0
2009-06-10 10:30:00,9.39,9.41,9.38,9.4,279000.0,9.39,9.41,9.38,9.4,279000.0
2009-06-10 10:35:00,9.39,9.4,9.36,9.37,37600.0,9.39,9.4,9.36,9.37,37600.0
2009-06-10 10:40:00,9.36,9.37,9.34,9.35,84300.0,9.36,9.37,9.34,9.35,84300.0
2009-06-10 10:45:00,9.34,9.35,9.31,9.33,72400.0,9.34,9.35,9.31,9.33,72400.0
2009-06-10 10:50:00,9.33,9.36,9.32,9.35,33000.0,9.33,9.36,9.32,9.35,33000.0
2009-06-10 10:55:00,9.35,9.36,9.33,9.34,54700.0,9.35,9.36,9.33,9.34,54700.0
2009-06-10 11:00:00,9.33,9.34,9.31,9.31,73500.0,9.33,9.34,9.31,9.31,73500.0
2009-06-10 11:05:00,9.31,9.32,9.3,9.32,148400.0,9.31,9.32,9.3,9.32,148400.0
2009-06-10 11:10:00,9.32,9.34,9.32,9.32,66400.0,9.32,9.34,9.32,9.32,66400.0
2009-06-10 11:15:00,9.32,9.33,9.32,9.33,15700.0,9.32,9.33,9.32,9.33,15700.0
2009-06-10 11:20:00,9.33,9.33,9.32,9.33,19500.0,9.33,9.33,9.32,9.33,19500.0
2009-06-10 11:25:00,9.33,9.34,9.32,9.34,39400.0,9.33,9.34,9.32,9.34,39400.0
2009-06-10 11:30:00,9.34,9.34,9.33,9.34,25600.0,9.34,9.34,9.33,9.34,25600.0
2009-06-10 11:35:00,9.33,9.34,9.33,9.33,13900.0,9.33,9.34,9.33,9.33,13900.0
2009-06-10 11:40:00,9.34,9.36,9.33,9.35,53800.0,9.34,9.36,9.33,9.35,53800.0
2009-06-10 11:45:00,9.35,9.35,9.33,9.34,81500.0,9.35,9.35,9.33,9.34,81500.0
2009-06-10 11:50:00,9.34,9.35,9.33,9.35,25000.0,9.34,9.35,9.33,9.35,25000.0
2009-06-10 11:55:00,9.34,9.35,9.34,9.35,40100.0,9.34,9.35,9.34,9.35,40100.0
2009-06-10 12:00:00,9.34,9.36,9.34,9.36,45600.0,9.34,9.36,9.34,9.36,45600.0
2009-06-10 12:05:00,9.36,9.37,9.35,9.37,42400.0,9.36,9.37,9.35,9.37,42400.0
2009-06-10 12:10:00,9.37,9.39,9.36,9.39,42700.0,9.37,9.39,9.36,9.39,42700.0
2009-06-10 12:15:00,9.39,9.4,9.39,9.39,38900.0,9.39,9.4,9.39,9.39,38900.0
2009-06-10 12:20:00,9.39,9.4,9.34,9.34,89400.0,9.39,9.4,9.34,9.34,89400.0
2009-06-10 12:25:00,9.34,9.35,9.33,9.34,21700.0,9.34,9.35,9.33,9.34,21700.0
2009-06-10 12:30:00,9.34,9.34,9.33,9.33,19200.0,9.34,9.34,9.33,9.33,19200.0
2009-06-10 12:35:00,9.33,9.37,9.33,9.37,69200.0,9.33,9.37,9.33,9.37,69200.0
2009-06-10 12:40:00,9.37,9.38,9.35,9.37,93200.0,9.37,9.38,9.35,9.37,93200.0
2009-06-10 12:45:00,9.36,9.37,9.34,9.34,29100.0,9.36,9.37,9.34,9.34,29100.0
2009-06-10 12:50:00,9.35,9.38,9.34,9.37,58500.0,9.35,9.38,9.34,9.37,58500.0
2009-06-10 12:55:00,9.38,9.39,9.37,9.38,61700.0,9.38,9.39,9.37,9.38,61700.0
2009-06-10 13:00:00,9.37,9.38,9.33,9.33,55400.0,9.37,9.38,9.33,9.33,55400.0
2009-06-10 13:05:00,9.33,9.34,9.31,9.32,46700.0,9.33,9.34,9.31,9.32,46700.0
2009-06-10 13:10:00,9.32,9.34,9.31,9.34,92900.0,9.32,9.34,9.31,9.34,92900.0
2009-06-10 13:15:00,9.34,9.35,9.33,9.34,45600.0,9.34,9.35,9.33,9.34,45600.0
2009-06-10 13:20:00,9.33,9.34,9.32,9.34,74800.0,9.33,9.34,9.32,9.34,74800.0
2009-06-10 13:25:00,9.33,9.34,9.32,9.33,83500.0,9.33,9.34,9.32,9.33,83500.0
2009-06-10 13:30:00,9.33,9.34,9.33,9.33,19700.0,9.33,9.34,9.33,9.33,19700.0
2009-06-10 13:35:00,9.33,9.34,9.31,9.31,96800.0,9.33,9.34,9.31,9.31,96800.0
2009-06-10 13:40:00,9.32,9.32,9.31,9.31,9900.0,9.32,9.32,9.31,9.31,9900.0
2009-06-10 13:45:00,9.31,9.32,9.31,9.31,39800.0,9.31,9.32,9.31,9.31,39800.0
2009-06-10 13:50:00,9.32,9.32,9.31,9.31,57900.0,9.32,9.32,9.31,9.31,57900.0
2009-06-10 13:55:00,9.31,9.32,9.28,9.3,150800.0,9.31,9.32,9.28,9.3,150800.0
2009-06-10 14:00:00,9.3,9.3,9.28,9.3,129600.0,9.3,9.3,9.28,9.3,129600.0
2009-06-10 14:05:00,9.31,9.32,9.27,9.29,139500.0,9.31,9.32,9.27,9.29,139500.0
2009-06-10 14:10:00,9.28,9.32,9.28,9.31,66300.0,9.28,9.32,9.28,9.31,66300.0
2009-06-10 14:15:00,9.31,9.32,9.31,9.31,11200.0,9.31,9.32,9.31,9.31,11200.0
2009-06-10 14:20:00,9.31,9.33,9.31,9.32,102500.0,9.31,9.33,9.31,9.32,102500.0
2009-06-10 14:25:00,9.31,9.33,9.31,9.32,29900.0,9.31,9.33,9.31,9.32,29900.0
2009-06-10 14:30:00,9.32,9.33,9.31,9.31,41400.0,9.32,9.33,9.31,9.31,41400.0
2009-06-10 14:35:00,9.31,9.36,9.31,9.35,137300.0,9.31,9.36,9.31,9.35,137300.0
2009-06-10 14:40:00,9.36,9.37,9.34,9.36,85600.0,9.36,9.37,9.34,9.36,85600.0
2009-06-10 14:45:00,9.36,9.38,9.35,9.38,83000.0,9.36,9.38,9.35,9.38,83000.0
2009-06-10 14:50:00,9.38,9.38,9.35,9.37,94100.0,9.38,9.38,9.35,9.37,94100.0
2009-06-10 14:55:00,9.37,9.39,9.36,9.36,72300.0,9.37,9.39,9.36,9.36,72300.0
2009-06-10 15:00:00,9.36,9.37,9.34,9.36,158000.0,9.36,9.37,9.34,9.36,158000.0
2009-06-10 15:05:00,9.37,9.37,9.32,9.32,72700.0,9.37,9.37,9.32,9.32,72700.0
2009-06-10 15:10:00,9.33,9.33,9.32,9.33,49500.0,9.33,9.33,9.32,9.33,49500.0
2009-06-10 15:15:00,9.32,9.33,9.31,9.33,48100.0,9.32,9.33,9.31,9.33,48100.0
2009-06-10 15:20:00,9.32,9.34,9.32,9.34,45500.0,9.32,9.34,9.32,9.34,45500.0
2009-06-10 15:25:00,9.34,9.34,9.32,9.34,79400.0,9.34,9.34,9.32,9.34,79400.0
2009-06-10 15:30:00,9.34,9.37,9.33,9.36,99100.0,9.34,9.37,9.33,9.36,99100.0
2009-06-10 15:35:00,9.36,9.39,9.36,9.38,128400.0,9.36,9.39,9.36,9.38,128400.0
2009-06-10 15:40:00,9.38,9.4,9.37,9.4,93500.0,9.38,9.4,9.37,9.4,93500.0
2009-06-10 15:45:00,9.4,9.4,9.38,9.38,114300.0,9.4,9.4,9.38,9.38,114300.0
2009-06-10 15:50:00,9.38,9.39,9.37,9.37,105200.0,9.38,9.39,9.37,9.37,105200.0
2009-06-10 15:55:00,9.38,9.41,9.37,9.4,361400.0,9.38,9.41,9.37,9.4,361400.0
2009-06-11 09:30:00,9.44,9.51,9.33,9.5,65000.0,9.44,9.51,9.33,9.5,65000.0
2009-06-11 09:35:00,9.51,9.55,9.48,9.52,118300.0,9.51,9.55,9.48,9.52,118300.0
2009-06-11 09:40:00,9.53,9.53,9.5,9.52,58900.0,9.53,9.53,9.5,9.52,58900.0
2009-06-11 09:45:00,9.52,9.6,9.52,9.59,160700.0,9.52,9.6,9.52,9.59,160700.0
2009-06-11 09:50:00,9.58,9.6,9.54,9.56,77900.0,9.58,9.6,9.54,9.56,77900.0
2009-06-11 09:55:00,9.57,9.58,9.54,9.55,77600.0,9.57,9.58,9.54,9.55,77600.0
2009-06-11 10:00:00,9.55,9.55,9.51,9.54,141600.0,9.55,9.55,9.51,9.54,141600.0
2009-06-11 10:05:00,9.54,9.55,9.49,9.5,62500.0,9.54,9.55,9.49,9.5,62500.0
2009-06-11 10:10:00,9.5,9.53,9.49,9.52,88100.0,9.5,9.53,9.49,9.52,88100.0
2009-06-11 10:15:00,9.52,9.55,9.47,9.48,376400.0,9.52,9.55,9.47,9.48,376400.0
2009-06-11 10:20:00,9.48,9.48,9.43,9.44,99500.0,9.48,9.48,9.43,9.44,99500.0
2009-06-11 10:25:00,9.43,9.44,9.4,9.41,98300.0,9.43,9.44,9.4,9.41,98300.0
2009-06-11 10:30:00,9.4,9.41,9.39,9.39,49300.0,9.4,9.41,9.39,9.39,49300.0
2009-06-11 10:35:00,9.4,9.44,9.39,9.44,76500.0,9.4,9.44,9.39,9.44,76500.0
2009-06-11 10:40:00,9.44,9.47,9.43,9.43,62000.0,9.44,9.47,9.43,9.43,62000.0
2009-06-11 10:45:00,9.43,9.45,9.42,9.43,326600.0,9.43,9.45,9.42,9.43,326600.0
2009-06-11 10:50:00,9.43,9.45,9.41,9.43,258200.0,9.43,9.45,9.41,9.43,258200.0
2009-06-11 10:55:00,9.44,9.45,9.41,9.44,137800.0,9.44,9.45,9.41,9.44,137800.0
2009-06-11 11:00:00,9.43,9.44,9.42,9.43,38100.0,9.43,9.44,9.42,9.43,38100.0
2009-06-11 11:05:00,9.42,9.44,9.42,9.42,75300.0,9.42,9.44,9.42,9.42,75300.0
2009-06-11 11:10:00,9.42,9.44,9.41,9.44,58400.0,9.42,9.44,9.41,9.44,58400.0
2009-06-11 11:15:00,9.44,9.44,9.41,9.44,107200.0,9.44,9.44,9.41,9.44,107200.0
2009-06-11 11:20:00,9.43,9.44,9.43,9.43,31700.0,9.43,9.44,9.43,9.43,31700.0
2009-06-11 11:25:00,9.43,9.44,9.39,9.41,191000.0,9.43,9.44,9.39,9.41,191000.0
2009-06-11 11:30:00,9.4,9.42,9.39,9.42,102300.0,9.4,9.42,9.39,9.42,102300.0
2009-06-11 11:35:00,9.42,9.45,9.42,9.45,107000.0,9.42,9.45,9.42,9.45,107000.0
2009-06-11 11:40:00,9.44,9.45,9.41,9.43,109300.0,9.44,9.45,9.41,9.43,109300.0
2009-06-11 11:45:00,9.43,9.43,9.4,9.4,149500.0,9.43,9.43,9.4,9.4,149500.0
2009-06-11 11:50:00,9.4,9.42,9.39,9.42,45500.0,9.4,9.42,9.39,9.42,45500.0
2009-06-11 11:55:00,9.42,9.42,9.4,9.41,101700.0,9.42,9.42,9.4,9.41,101700.0
2009-06-11 12:00:00,9.41,9.41,9.38,9.41,120400.0,9.41,9.41,9.38,9.41,120400.0
2009-06-11 12:05:00,9.41,9.42,9.36,9.4,228000.0,9.41,9.42,9.36,9.4,228000.0
2009-06-11 12:10:00,9.4,9.4,9.35,9.37,192200.0,9.4,9.4,9.35,9.37,192200.0
2009-06-11 12:15:00,9.38,9.39,9.35,9.38,279500.0,9.38,9.39,9.35,9.38,279500.0
2009-06-11 12:20:00,9.38,9.42,9.37,9.41,100000.0,9.38,9.42,9.37,9.41,100000.0
2009-06-11 12:25:00,9.41,9.42,9.4,9.41,129400.0,9.41,9.42,9.4,9.41,129400.0
2009-06-11 12:30:00,9.41,9.41,9.38,9.4,175100.0,9.41,9.41,9.38,9.4,175100.0
2009-06-11 12:35:00,9.4,9.4,9.39,9.4,14500.0,9.4,9.4,9.39,9.4,14500.0
2009-06-11 12:40:00,9.4,9.44,9.4,9.44,160400.0,9.4,9.44,9.4,9.44,160400.0
2009-06-11 12:45:00,9.44,9.45,9.42,9.45,186700.0,9.44,9.45,9.42,9.45,186700.0
2009-06-11 12:50:00,9.45,9.47,9.44,9.46,64900.0,9.45,9.47,9.44,9.46,64900.0
2009-06-11 12:55:00,9.46,9.49,9.46,9.49,66600.0,9.46,9.49,9.46,9.49,66600.0
2009-06-11 13:00:00,9.49,9.53,9.46,9.52,199000.0,9.49,9.53,9.46,9.52,199000.0
2009-06-11 13:05:00,9.53,9.53,9.49,9.5,182200.0,9.53,9.53,9.49,9.5,182200.0
2009-06-11 13:10:00,9.5,9.52,9.49,9.5,67900.0,9.5,9.52,9.49,9.5,67900.0
2009-06-11 13:15:00,9.49,9.52,9.49,9.5,68700.0,9.49,9.52,9.49,9.5,68700.0
2009-06-11 13:20:00,9.51,9.52,9.49,9.5,159100.0,9.51,9.52,9.49,9.5,159100.0
2009-06-11 13:25:00,9.49,9.51,9.46,9.49,562200.0,9.49,9.51,9.46,9.49,562200.0
2009-06-11 13:30:00,9.49,9.5,9.48,9.49,182700.0,9.49,9.5,9.48,9.49,182700.0
2009-06-11 13:35:00,9.49,9.52,9.47,9.5,137800.0,9.49,9.52,9.47,9.5,137800.0
2009-06-11 13:40:00,9.51,9.51,9.47,9.49,46900.0,9.51,9.51,9.47,9.49,46900.0
2009-06-11 13:45:00,9.49,9.5,9.49,9.49,32900.0,9.49,9.5,9.49,9.49,32900.0
2009-06-11 13:50:00,9.49,9.5,9.47,9.5,94100.0,9.49,9.5,9.47,9.5,94100.0
2009-06-11 13:55:00,9.49,9.5,9.48,9.49,29000.0,9.49,9.5,9.48,9.49,29000.0
2009-06-11 14:00:00,9.49,9.5,9.47,9.49,61000.0,9.49,9.5,9.47,9.49,61000.0
2009-06-11 14:05:00,9.5,9.5,9.47,9.48,24500.0,9.5,9.5,9.47,9.48,24500.0
2009-06-11 14:10:00,9.48,9.49,9.45,9.46,108800.0,9.48,9.49,9.45,9.46,108800.0
2009-06-11 14:15:00,9.47,9.48,9.46,9.48,63200.0,9.47,9.48,9.46,9.48,63200.0
2009-06-11 14:20:00,9.48,9.48,9.46,9.47,41000.0,9.48,9.48,9.46,9.47,41000.0
2009-06-11 14:25:00,9.48,9.48,9.47,9.48,13000.0,9.48,9.48,9.47,9.48,13000.0
2009-06-11 14:30:00,9.48,9.5,9.48,9.5,37300.0,9.48,9.5,9.48,9.5,37300.0
2009-06-11 14:35:00,9.5,9.5,9.46,9.47,53200.0,9.5,9.5,9.46,9.47,53200.0
2009-06-11 14:40:00,9.47,9.47,9.46,9.46,14900.0,9.47,9.47,9.46,9.46,14900.0
2009-06-11 14:45:00,9.46,9.49,9.46,9.48,69600.0,9.46,9.49,9.46,9.48,69600.0
2009-06-11 14:50:00,9.48,9.48,9.45,9.47,97000.0,9.48,9.48,9.45,9.47,97000.0
2009-06-11 14:55:00,9.47,9.47,9.46,9.47,36100.0,9.47,9.47,9.46,9.47,36100.0
2009-06-11 15:00:00,9.46,9.48,9.46,9.48,70300.0,9.46,9.48,9.46,9.48,70300.0
2009-06-11 15:05:00,9.48,9.49,9.47,9.48,50400.0,9.48,9.49,9.47,9.48,50400.0
2009-06-11 15:10:00,9.48,9.48,9.45,9.46,65200.0,9.48,9.48,9.45,9.46,65200.0
2009-06-11 15:15:00,9.47,9.47,9.46,9.46,71900.0,9.47,9.47,9.46,9.46,71900.0
2009-06-11 15:20:00,9.46,9.46,9.43,9.45,171100.0,9.46,9.46,9.43,9.45,171100.0
2009-06-11 15:25:00,9.46,9.46,9.44,9.44,69500.0,9.46,9.46,9.44,9.44,69500.0
2009-06-11 15:30:00,9.44,9.44,9.4,9.41,134600.0,9.44,9.44,9.4,9.41,134600.0
2009-06-11 15:35:00,9.42,9.44,9.41,9.44,71900.0,9.42,9.44,9.41,9.44,71900.0
2009-06-11 15:40:00,9.44,9.46,9.43,9.44,91400.0,9.44,9.46,9.43,9.44,91400.0
2009-06-11 15:45:00,9.44,9.45,9.41,9.42,175400.0,9.44,9.45,9.41,9.42,175400.0
2009-06-11 15:50:00,9.41,9.42,9.38,9.38,301500.0,9.41,9.42,9.38,9.38,301500.0
2009-06-11 15:55:00,9.38,9.39,9.34,9.35,787100.0,9.38,9.39,9.34,9.35,787100.0
2009-06-12 09:30:00,9.45,9.45,9.22,9.22,202400.0,9.45,9.45,9.22,9.22,202400.0
2009-06-12 09:35:00,9.22,9.23,9.17,9.22,164500.0,9.22,9.23,9.17,9.22,164500.0
2009-06-12 09:40:00,9.22,9.27,9.21,9.25,121500.0,9.22,9.27,9.21,9.25,121500.0
2009-06-12 09:45:00,9.25,9.28,9.24,9.26,130000.0,9.25,9.28,9.24,9.26,130000.0
2009-06-12 09:50:00,9.26,9.33,9.25,9.31,178600.0,9.26,9.33,9.25,9.31,178600.0
2009-06-12 09:55:00,9.31,9.35,9.3,9.35,124900.0,9.31,9.35,9.3,9.35,124900.0
2009-06-12 10:00:00,9.36,9.37,9.34,9.36,181200.0,9.36,9.37,9.34,9.36,181200.0
2009-06-12 10:05:00,9.36,9.37,9.34,9.35,121600.0,9.36,9.37,9.34,9.35,121600.0
2009-06-12 10:10:00,9.34,9.35,9.33,9.34,45100.0,9.34,9.35,9.33,9.34,45100.0
2009-06-12 10:15:00,9.35,9.35,9.34,9.34,17400.0,9.35,9.35,9.34,9.34,17400.0
2009-06-12 10:20:00,9.35,9.41,9.34,9.41,101100.0,9.35,9.41,9.34,9.41,101100.0
2009-06-12 10:25:00,9.4,9.42,9.38,9.39,88600.0,9.4,9.42,9.38,9.39,88600.0
2009-06-12 10:30:00,9.39,9.4,9.37,9.38,42400.0,9.39,9.4,9.37,9.38,42400.0
2009-06-12 10:35:00,9.37,9.44,9.37,9.43,102800.0,9.37,9.44,9.37,9.43,102800.0
2009-06-12 10:40:00,9.44,9.47,9.43,9.47,61200.0,9.44,9.47,9.43,9.47,61200.0
2009-06-12 10:45:00,9.47,9.48,9.45,9.46,60800.0,9.47,9.48,9.45,9.46,60800.0
2009-06-12 10:50:00,9.45,9.5,9.45,9.49,82900.0,9.45,9.5,9.45,9.49,82900.0
2009-06-12 10:55:00,9.49,9.49,9.46,9.46,30400.0,9.49,9.49,9.46,9.46,30400.0
2009-06-12 11:00:00,9.46,9.5,9.46,9.48,156100.0,9.46,9.5,9.46,9.48,156100.0
2009-06-12 11:05:00,9.47,9.48,9.43,9.44,112600.0,9.47,9.48,9.43,9.44,112600.0
2009-06-12 11:10:00,9.43,9.45,9.43,9.45,49800.0,9.43,9.45,9.43,9.45,49800.0
2009-06-12 11:15:00,9.45,9.45,9.42,9.43,49100.0,9.45,9.45,9.42,9.43,49100.0
2009-06-12 11:20:00,9.43,9.44,9.42,9.43,34700.0,9.43,9.44,9.42,9.43,34700.0
2009-06-12 11:25:00,9.43,9.44,9.43,9.44,8200.0,9.43,9.44,9.43,9.44,8200.0
2009-06-12 11:30:00,9.44,9.47,9.43,9.47,57800.0,9.44,9.47,9.43,9.47,57800.0
2009-06-12 11:35:00,9.47,9.48,9.45,9.45,83200.0,9.47,9.48,9.45,9.45,83200.0
2009-06-12 11:40:00,9.45,9.46,9.43,9.44,47700.0,9.45,9.46,9.43,9.44,47700.0
2009-06-12 11:45:00,9.45,9.45,9.4,9.42,86900.0,9.45,9.45,9.4,9.42,86900.0
2009-06-12 11:50:00,9.42,9.43,9.41,9.41,60300.0,9.42,9.43,9.41,9.41,60300.0
2009-06-12 11:55:00,9.41,9.42,9.41,9.41,20200.0,9.41,9.42,9.41,9.41,20200.0
2009-06-12 12:00:00,9.41,9.42,9.41,9.42,9900.0,9.41,9.42,9.41,9.42,9900.0
2009-06-12 12:05:00,9.41,9.44,9.41,9.42,96500.0,9.41,9.44,9.41,9.42,96500.0
2009-06-12 12:10:00,9.42,9.43,9.41,9.41,40500.0,9.42,9.43,9.41,9.41,40500.0
2009-06-12 12:15:00,9.41,9.42,9.41,9.41,12000.0,9.41,9.42,9.41,9.41,12000.0
2009-06-12 12:20:00,9.42,9.42,9.39,9.4,31200.0,9.42,9.42,9.39,9.4,31200.0
2009-06-12 12:25:00,9.4,9.41,9.39,9.41,48700.0,9.4,9.41,9.39,9.41,48700.0
2009-06-12 12:30:00,9.41,9.41,9.37,9.39,63800.0,9.41,9.41,9.37,9.39,63800.0
2009-06-12 12:35:00,9.39,9.4,9.38,9.4,24200.0,9.39,9.4,9.38,9.4,24200.0
2009-06-12 12:40:00,9.4,9.4,9.38,9.39,59400.0,9.4,9.4,9.38,9.39,59400.0
2009-06-12 12:45:00,9.4,9.44,9.39,9.44,93800.0,9.4,9.44,9.39,9.44,93800.0
2009-06-12 12:50:00,9.43,9.44,9.41,9.42,36400.0,9.43,9.44,9.41,9.42,36400.0
2009-06-12 12:55:00,9.41,9.47,9.41,9.47,66000.0,9.41,9.47,9.41,9.47,66000.0
2009-06-12 13:00:00,9.47,9.49,9.47,9.48,18800.0,9.47,9.49,9.47,9.48,18800.0
2009-06-12 13:05:00,9.48,9.48,9.44,9.45,37900.0,9.48,9.48,9.44,9.45,37900.0
2009-06-12 13:10:00,9.44,9.45,9.44,9.44,7600.0,9.44,9.45,9.44,9.44,7600.0
2009-06-12 13:15:00,9.45,9.46,9.43,9.44,95000.0,9.45,9.46,9.43,9.44,95000.0
2009-06-12 13:20:00,9.43,9.45,9.43,9.44,60000.0,9.43,9.45,9.43,9.44,60000.0
2009-06-12 13:25:00,9.45,9.45,9.44,9.44,5900.0,9.45,9.45,9.44,9.44,5900.0
2009-06-12 13:30:00,9.44,9.45,9.43,9.43,20600.0,9.44,9.45,9.43,9.43,20600.0
2009-06-12 13:35:00,9.43,9.44,9.43,9.44,5500.0,9.43,9.44,9.43,9.44,5500.0
2009-06-12 13:40:00,9.43,9.44,9.43,9.43,19300.0,9.43,9.44,9.43,9.43,19300.0
2009-06-12 13:45:00,9.43,9.44,9.43,9.44,9200.0,9.43,9.44,9.43,9.44,9200.0
2009-06-12 13:50:00,9.43,9.44,9.42,9.43,44200.0,9.43,9.44,9.42,9.43,44200.0
2009-06-12 13:55:00,9.42,9.43,9.41,9.41,25200.0,9.42,9.43,9.41,9.41,25200.0
2009-06-12 14:00:00,9.42,9.42,9.4,9.4,84000.0,9.42,9.42,9.4,9.4,84000.0
2009-06-12 14:05:00,9.41,9.41,9.4,9.41,26200.0,9.41,9.41,9.4,9.41,26200.0
2009-06-12 14:10:00,9.4,9.42,9.4,9.41,43800.0,9.4,9.42,9.4,9.41,43800.0
2009-06-12 14:15:00,9.41,9.43,9.41,9.43,31900.0,9.41,9.43,9.41,9.43,31900.0
2009-06-12 14:20:00,9.43,9.44,9.41,9.41,88900.0,9.43,9.44,9.41,9.41,88900.0
2009-06-12 14:25:00,9.41,9.42,9.39,9.41,72000.0,9.41,9.42,9.39,9.41,72000.0
2009-06-12 14:30:00,9.41,9.44,9.4,9.44,105400.0,9.41,9.44,9.4,9.44,105400.0
2009-06-12 14:35:00,9.43,9.43,9.38,9.38,78500.0,9.43,9.43,9.38,9.38,78500.0
2009-06-12 14:40:00,9.38,9.44,9.38,9.4,216800.0,9.38,9.44,9.38,9.4,216800.0
2009-06-12 14:45:00,9.4,9.42,9.38,9.4,114900.0,9.4,9.42,9.38,9.4,114900.0
2009-06-12 14:50:00,9.4,9.41,9.38,9.39,139100.0,9.4,9.41,9.38,9.39,139100.0
2009-06-12 14:55:00,9.38,9.39,9.37,9.37,64100.0,9.38,9.39,9.37,9.37,64100.0
2009-06-12 15:00:00,9.37,9.4,9.37,9.39,110700.0,9.37,9.4,9.37,9.39,110700.0
2009-06-12 15:05:00,9.39,9.39,9.38,9.38,45100.0,9.39,9.39,9.38,9.38,45100.0
2009-06-12 15:10:00,9.39,9.4,9.38,9.4,57500.0,9.39,9.4,9.38,9.4,57500.0
2009-06-12 15:15:00,9.39,9.4,9.38,9.39,52100.0,9.39,9.4,9.38,9.39,52100.0
2009-06-12 15:20:00,9.38,9.39,9.36,9.36,59300.0,9.38,9.39,9.36,9.36,59300.0
2009-06-12 15:25:00,9.36,9.38,9.35,9.35,100800.0,9.36,9.38,9.35,9.35,100800.0
2009-06-12 15:30:00,9.36,9.38,9.34,9.34,122500.0,9.36,9.38,9.34,9.34,122500.0
2009-06-12 15:35:00,9.33,9.34,9.28,9.3,250000.0,9.33,9.34,9.28,9.3,250000.0
2009-06-12 15:40:00,9.31,9.34,9.3,9.33,155500.0,9.31,9.34,9.3,9.33,155500.0
2009-06-12 15:45:00,9.33,9.33,9.3,9.32,213500.0,9.33,9.33,9.3,9.32,213500.0
2009-06-12 15:50:00,9.33,9.36,9.32,9.33,227600.0,9.33,9.36,9.32,9.33,227600.0
2009-06-12 15:55:00,9.33,9.37,9.32,9.37,515700.0,9.33,9.37,9.32,9.37,515700.0
2009-06-15 09:30:00,9.24,9.4,9.11,9.15,128100.0,9.24,9.4,9.11,9.15,128100.0
2009-06-15 09:35:00,9.15,9.17,9.07,9.1,139100.0,9.15,9.17,9.07,9.1,139100.0
2009-06-15 09:40:00,9.09,9.12,9.04,9.08,177600.0,9.09,9.12,9.04,9.08,177600.0
2009-06-15 09:45:00,9.09,9.09,9.04,9.06,179400.0,9.09,9.09,9.04,9.06,179400.0
2009-06-15 09:50:00,9.05,9.08,9.01,9.01,139300.0,9.05,9.08,9.01,9.01,139300.0
2009-06-15 09:55:00,9.01,9.06,9.01,9.05,107900.0,9.01,9.06,9.01,9.05,107900.0
2009-06-15 10:00:00,9.05,9.07,9.04,9.06,190200.0,9.05,9.07,9.04,9.06,190200.0
2009-06-15 10:05:00,9.05,9.07,9.05,9.05,119800.0,9.05,9.07,9.05,9.05,119800.0
2009-06-15 10:10:00,9.06,9.08,9.05,9.07,93800.0,9.06,9.08,9.05,9.07,93800.0
2009-06-15 10:15:00,9.07,9.08,9.07,9.08,73400.0,9.07,9.08,9.07,9.08,73400.0
2009-06-15 10:20:00,9.08,9.08,9.07,9.07,40200.0,9.08,9.08,9.07,9.07,40200.0
2009-06-15 10:25:00,9.08,9.09,9.07,9.09,155900.0,9.08,9.09,9.07,9.09,155900.0
2009-06-15 10:30:00,9.09,9.09,9.04,9.05,259900.0,9.09,9.09,9.04,9.05,259900.0
2009-06-15 10:35:00,9.05,9.06,9.04,9.05,253800.0,9.05,9.06,9.04,9.05,253800.0
2009-06-15 10:40:00,9.05,9.06,9.04,9.05,267500.0,9.05,9.06,9.04,9.05,267500.0
2009-06-15 10:45:00,9.05,9.06,9.05,9.05,52100.0,9.05,9.06,9.05,9.05,52100.0
2009-06-15 10:50:00,9.05,9.07,9.05,9.06,111500.0,9.05,9.07,9.05,9.06,111500.0
2009-06-15 10:55:00,9.06,9.06,9.05,9.05,72800.0,9.06,9.06,9.05,9.05,72800.0
2009-06-15 11:00:00,9.05,9.06,9.05,9.05,22900.0,9.05,9.06,9.05,9.05,22900.0
2009-06-15 11:05:00,9.05,9.07,9.05,9.06,138200.0,9.05,9.07,9.05,9.06,138200.0
2009-06-15 11:10:00,9.05,9.06,9.05,9.05,57200.0,9.05,9.06,9.05,9.05,57200.0
2009-06-15 11:15:00,9.06,9.06,9.05,9.06,36500.0,9.06,9.06,9.05,9.06,36500.0
2009-06-15 11:20:00,9.06,9.06,9.05,9.06,16800.0,9.06,9.06,9.05,9.06,16800.0
2009-06-15 11:25:00,9.06,9.07,9.05,9.07,36400.0,9.06,9.07,9.05,9.07,36400.0
2009-06-15 11:30:00,9.07,9.08,9.06,9.08,61100.0,9.07,9.08,9.06,9.08,61100.0
2009-06-15 11:35:00,9.08,9.09,9.07,9.09,75600.0,9.08,9.09,9.07,9.09,75600.0
2009-06-15 11:40:00,9.09,9.11,9.08,9.11,78400.0,9.09,9.11,9.08,9.11,78400.0
2009-06-15 11:45:00,9.1,9.12,9.1,9.12,43800.0,9.1,9.12,9.1,9.12,43800.0
2009-06-15 11:50:00,9.12,9.12,9.11,9.12,33800.0,9.12,9.12,9.11,9.12,33800.0
2009-06-15 11:55:00,9.11,9.12,9.11,9.11,17600.0,9.11,9.12,9.11,9.11,17600.0
2009-06-15 12:00:00,9.12,9.12,9.11,9.12,14100.0,9.12,9.12,9.11,9.12,14100.0
2009-06-15 12:05:00,9.11,9.12,9.09,9.09,102000.0,9.11,9.12,9.09,9.09,102000.0
2009-06-15 12:10:00,9.1,9.1,9.09,9.09,17200.0,9.1,9.1,9.09,9.09,17200.0
2009-06-15 12:15:00,9.1,9.1,9.09,9.09,24400.0,9.1,9.1,9.09,9.09,24400.0
2009-06-15 12:20:00,9.1,9.11,9.09,9.1,145000.0,9.1,9.11,9.09,9.1,145000.0
2009-06-15 12:25:00,9.1,9.11,9.09,9.09,61400.0,9.1,9.11,9.09,9.09,61400.0
2009-06-15 12:30:00,9.09,9.11,9.08,9.11,91700.0,9.09,9.11,9.08,9.11,91700.0
2009-06-15 12:35:00,9.11,9.13,9.1,9.12,40400.0,9.11,9.13,9.1,9.12,40400.0
2009-06-15 12:40:00,9.12,9.14,9.11,9.12,63700.0,9.12,9.14,9.11,9.12,63700.0
2009-06-15 12:45:00,9.12,9.13,9.1,9.11,61500.0,9.12,9.13,9.1,9.11,61500.0
2009-06-15 12:50:00,9.1,9.12,9.09,9.1,66800.0,9.1,9.12,9.09,9.1,66800.0
2009-06-15 12:55:00,9.09,9.1,9.08,9.09,27300.0,9.09,9.1,9.08,9.09,27300.0
2009-06-15 13:00:00,9.08,9.09,9.05,9.05,70100.0,9.08,9.09,9.05,9.05,70100.0
2009-06-15 13:05:00,9.05,9.07,9.04,9.05,72600.0,9.05,9.07,9.04,9.05,72600.0
2009-06-15 13:10:00,9.06,9.09,9.05,9.08,92300.0,9.06,9.09,9.05,9.08,92300.0
2009-06-15 13:15:00,9.08,9.09,9.06,9.06,75500.0,9.08,9.09,9.06,9.06,75500.0
2009-06-15 13:20:00,9.05,9.06,9.04,9.05,21500.0,9.05,9.06,9.04,9.05,21500.0
2009-06-15 13:25:00,9.05,9.05,9.04,9.05,15000.0,9.05,9.05,9.04,9.05,15000.0
2009-06-15 13:30:00,9.05,9.05,9.04,9.04,16500.0,9.05,9.05,9.04,9.04,16500.0
2009-06-15 13:35:00,9.04,9.05,9.04,9.05,22400.0,9.04,9.05,9.04,9.05,22400.0
2009-06-15 13:40:00,9.05,9.05,9.04,9.04,9800.0,9.05,9.05,9.04,9.04,9800.0
2009-06-15 13:45:00,9.05,9.06,9.04,9.05,56100.0,9.05,9.06,9.04,9.05,56100.0
2009-06-15 13:50:00,9.06,9.06,9.04,9.04,68400.0,9.06,9.06,9.04,9.04,68400.0
2009-06-15 13:55:00,9.05,9.05,9.04,9.05,12300.0,9.05,9.05,9.04,9.05,12300.0
2009-06-15 14:00:00,9.05,9.07,9.04,9.07,86400.0,9.05,9.07,9.04,9.07,86400.0
2009-06-15 14:05:00,9.06,9.07,9.04,9.05,71000.0,9.06,9.07,9.04,9.05,71000.0
2009-06-15 14:10:00,9.04,9.05,9.02,9.02,129900.0,9.04,9.05,9.02,9.02,129900.0
2009-06-15 14:15:00,9.02,9.02,9.01,9.01,58200.0,9.02,9.02,9.01,9.01,58200.0
2009-06-15 14:20:00,9.02,9.02,8.97,8.98,183500.0,9.02,9.02,8.97,8.98,183500.0
2009-06-15 14:25:00,8.98,9.03,8.98,9.02,187100.0,8.98,9.03,8.98,9.02,187100.0
2009-06-15 14:30:00,9.01,9.02,8.99,9.0,141500.0,9.01,9.02,8.99,9.0,141500.0
2009-06-15 14:35:00,8.99,9.02,8.98,9.0,93900.0,8.99,9.02,8.98,9.0,93900.0
2009-06-15 14:40:00,9.0,9.01,8.98,8.99,59500.0,9.0,9.01,8.98,8.99,59500.0
2009-06-15 14:45:00,8.98,8.99,8.97,8.97,97200.0,8.98,8.99,8.97,8.97,97200.0
2009-06-15 14:50:00,8.96,8.97,8.94,8.95,66300.0,8.96,8.97,8.94,8.95,66300.0
2009-06-15 14:55:00,8.95,8.97,8.94,8.96,96700.0,8.95,8.97,8.94,8.96,96700.0
2009-06-15 15:00:00,8.96,8.98,8.96,8.98,66700.0,8.96,8.98,8.96,8.98,66700.0
2009-06-15 15:05:00,8.98,8.99,8.97,8.99,46600.0,8.98,8.99,8.97,8.99,46600.0
2009-06-15 15:10:00,8.99,9.02,8.98,9.0,81000.0,8.99,9.02,8.98,9.0,81000.0
2009-06-15 15:15:00,9.0,9.03,9.0,9.01,63300.0,9.0,9.03,9.0,9.01,63300.0
2009-06-15 15:20:00,9.02,9.02,9.01,9.01,33900.0,9.02,9.02,9.01,9.01,33900.0
2009-06-15 15:25:00,9.01,9.03,9.0,9.0,136700.0,9.01,9.03,9.0,9.0,136700.0
2009-06-15 15:30:00,9.01,9.01,8.99,9.0,87300.0,9.01,9.01,8.99,9.0,87300.0
2009-06-15 15:35:00,8.99,9.04,8.99,9.02,175000.0,8.99,9.04,8.99,9.02,175000.0
2009-06-15 15:40:00,9.01,9.02,8.99,9.0,77700.0,9.01,9.02,8.99,9.0,77700.0
2009-06-15 15:45:00,9.0,9.03,8.99,9.03,142000.0,9.0,9.03,8.99,9.03,142000.0
2009-06-15 15:50:00,9.02,9.03,8.99,9.0,180400.0,9.02,9.03,8.99,9.0,180400.0
2009-06-15 15:55:00,8.99,9.01,8.97,8.99,584900.0,8.99,9.01,8.97,8.99,584900.0
2009-06-16 09:30:00,9.02,9.13,8.96,9.02,142500.0,9.02,9.13,8.96,9.02,142500.0
2009-06-16 09:35:00,9.02,9.03,8.93,8.96,195500.0,9.02,9.03,8.93,8.96,195500.0
2009-06-16 09:40:00,8.96,8.98,8.93,8.96,95300.0,8.96,8.98,8.93,8.96,95300.0
2009-06-16 09:45:00,8.97,9.01,8.95,8.99,190900.0,8.97,9.01,8.95,8.99,190900.0
2009-06-16 09:50:00,8.98,9.01,8.92,9.0,292300.0,8.98,9.01,8.92,9.0,292300.0
2009-06-16 09:55:00,9.01,9.09,9.0,9.08,254400.0,9.01,9.09,9.0,9.08,254400.0
2009-06-16 10:00:00,9.08,9.13,9.07,9.13,81300.0,9.08,9.13,9.07,9.13,81300.0
2009-06-16 10:05:00,9.13,9.15,9.12,9.15,81500.0,9.13,9.15,9.12,9.15,81500.0
2009-06-16 10:10:00,9.14,9.18,9.14,9.15,128500.0,9.14,9.18,9.14,9.15,128500.0
2009-06-16 10:15:00,9.15,9.16,9.11,9.13,150800.0,9.15,9.16,9.11,9.13,150800.0
2009-06-16 10:20:00,9.14,9.15,9.12,9.13,235500.0,9.14,9.15,9.12,9.13,235500.0
2009-06-16 10:25:00,9.14,9.14,9.09,9.09,130500.0,9.14,9.14,9.09,9.09,130500.0
2009-06-16 10:30:00,9.1,9.1,9.06,9.07,83000.0,9.1,9.1,9.06,9.07,83000.0
2009-06-16 10:35:00,9.07,9.1,9.06,9.1,101500.0,9.07,9.1,9.06,9.1,101500.0
2009-06-16 10:40:00,9.1,9.13,9.09,9.12,179500.0,9.1,9.13,9.09,9.12,179500.0
2009-06-16 10:45:00,9.11,9.14,9.11,9.14,20000.0,9.11,9.14,9.11,9.14,20000.0
2009-06-16 10:50:00,9.14,9.19,9.13,9.18,230200.0,9.14,9.19,9.13,9.18,230200.0
2009-06-16 10:55:00,9.18,9.2,9.17,9.19,543600.0,9.18,9.2,9.17,9.19,543600.0
2009-06-16 11:00:00,9.18,9.23,9.18,9.21,99000.0,9.18,9.23,9.18,9.21,99000.0
2009-06-16 11:05:00,9.21,9.21,9.17,9.18,90400.0,9.21,9.21,9.17,9.18,90400.0
2009-06-16 11:10:00,9.19,9.2,9.18,9.19,79100.0,9.19,9.2,9.18,9.19,79100.0
2009-06-16 11:15:00,9.19,9.21,9.19,9.21,68900.0,9.19,9.21,9.19,9.21,68900.0
2009-06-16 11:20:00,9.21,9.21,9.18,9.18,91200.0,9.21,9.21,9.18,9.18,91200.0
2009-06-16 11:25:00,9.18,9.2,9.18,9.2,138800.0,9.18,9.2,9.18,9.2,138800.0
2009-06-16 11:30:00,9.19,9.21,9.19,9.21,314400.0,9.19,9.21,9.19,9.21,314400.0
2009-06-16 11:35:00,9.21,9.21,9.16,9.16,446900.0,9.21,9.21,9.16,9.16,446900.0
2009-06-16 11:40:00,9.16,9.2,9.14,9.19,325100.0,9.16,9.2,9.14,9.19,325100.0
2009-06-16 11:45:00,9.19,9.21,9.18,9.19,121200.0,9.19,9.21,9.18,9.19,121200.0
2009-06-16 11:50:00,9.18,9.19,9.12,9.14,117900.0,9.18,9.19,9.12,9.14,117900.0
2009-06-16 11:55:00,9.14,9.16,9.11,9.12,122800.0,9.14,9.16,9.11,9.12,122800.0
2009-06-16 12:00:00,9.13,9.16,9.11,9.12,115100.0,9.13,9.16,9.11,9.12,115100.0
2009-06-16 12:05:00,9.12,9.12,9.11,9.12,21200.0,9.12,9.12,9.11,9.12,21200.0
2009-06-16 12:10:00,9.12,9.14,9.11,9.14,27000.0,9.12,9.14,9.11,9.14,27000.0
2009-06-16 12:15:00,9.14,9.14,9.13,9.14,22000.0,9.14,9.14,9.13,9.14,22000.0
2009-06-16 12:20:00,9.14,9.14,9.09,9.09,61100.0,9.14,9.14,9.09,9.09,61100.0
2009-06-16 12:25:00,9.09,9.13,9.09,9.12,56700.0,9.09,9.13,9.09,9.12,56700.0
2009-06-16 12:30:00,9.12,9.13,9.09,9.09,51800.0,9.12,9.13,9.09,9.09,51800.0
2009-06-16 12:35:00,9.09,9.11,9.07,9.07,61800.0,9.09,9.11,9.07,9.07,61800.0
2009-06-16 12:40:00,9.07,9.08,9.03,9.05,119400.0,9.07,9.08,9.03,9.05,119400.0
2009-06-16 12:45:00,9.05,9.05,9.0,9.0,95000.0,9.05,9.05,9.0,9.0,95000.0
2009-06-16 12:50:00,9.01,9.03,9.0,9.03,123400.0,9.01,9.03,9.0,9.03,123400.0
2009-06-16 12:55:00,9.03,9.03,9.01,9.03,97800.0,9.03,9.03,9.01,9.03,97800.0
2009-06-16 13:00:00,9.02,9.03,8.98,9.01,129900.0,9.02,9.03,8.98,9.01,129900.0
2009-06-16 13:05:00,9.0,9.01,8.99,9.0,64800.0,9.0,9.01,8.99,9.0,64800.0
2009-06-16 13:10:00,9.0,9.04,8.99,9.04,502500.0,9.0,9.04,8.99,9.04,502500.0
2009-06-16 13:15:00,9.04,9.04,8.99,9.0,64200.0,9.04,9.04,8.99,9.0,64200.0
2009-06-16 13:20:00,8.99,9.0,8.97,8.97,33300.0,8.99,9.0,8.97,8.97,33300.0
2009-06-16 13:25:00,8.98,9.01,8.97,9.01,45800.0,8.98,9.01,8.97,9.01,45800.0
2009-06-16 13:30:00,9.0,9.02,8.97,8.98,55400.0,9.0,9.02,8.97,8.98,55400.0
2009-06-16 13:35:00,8.98,8.99,8.97,8.98,188800.0,8.98,8.99,8.97,8.98,188800.0
2009-06-16 13:40:00,8.99,9.04,8.98,9.04,177200.0,8.99,9.04,8.98,9.04,177200.0
2009-06-16 13:45:00,9.04,9.05,9.03,9.05,96600.0,9.04,9.05,9.03,9.05,96600.0
2009-06-16 13:50:00,9.05,9.05,9.01,9.04,168900.0,9.05,9.05,9.01,9.04,168900.0
2009-06-16 13:55:00,9.04,9.04,9.0,9.03,100100.0,9.04,9.04,9.0,9.03,100100.0
2009-06-16 14:00:00,9.02,9.03,9.01,9.03,89900.0,9.02,9.03,9.01,9.03,89900.0
2009-06-16 14:05:00,9.02,9.04,9.01,9.04,112400.0,9.02,9.04,9.01,9.04,112400.0
2009-06-16 14:10:00,9.03,9.07,9.03,9.07,52200.0,9.03,9.07,9.03,9.07,52200.0
2009-06-16 14:15:00,9.06,9.06,9.03,9.05,92800.0,9.06,9.06,9.03,9.05,92800.0
2009-06-16 14:20:00,9.05,9.06,9.04,9.04,63100.0,9.05,9.06,9.04,9.04,63100.0
2009-06-16 14:25:00,9.04,9.05,9.02,9.04,162800.0,9.04,9.05,9.02,9.04,162800.0
2009-06-16 14:30:00,9.03,9.05,9.02,9.04,88200.0,9.03,9.05,9.02,9.04,88200.0
2009-06-16 14:35:00,9.04,9.07,9.03,9.06,74000.0,9.04,9.07,9.03,9.06,74000.0
2009-06-16 14:40:00,9.07,9.08,8.98,9.08,339100.0,9.07,9.08,8.98,9.08,339100.0
2009-06-16 14:45:00,9.08,9.1,9.07,9.07,284000.0,9.08,9.1,9.07,9.07,284000.0
2009-06-16 14:50:00,9.06,9.09,9.06,9.09,65800.0,9.06,9.09,9.06,9.09,65800.0
2009-06-16 14:55:00,9.09,9.1,9.07,9.1,155200.0,9.09,9.1,9.07,9.1,155200.0
2009-06-16 15:00:00,9.1,9.1,9.08,9.08,108700.0,9.1,9.1,9.08,9.08,108700.0
2009-06-16 15:05:00,9.08,9.09,9.06,9.07,104000.0,9.08,9.09,9.06,9.07,104000.0
2009-06-16 15:10:00,9.08,9.08,9.05,9.06,84500.0,9.08,9.08,9.05,9.06,84500.0
2009-06-16 15:15:00,9.05,9.09,9.05,9.09,100700.0,9.05,9.09,9.05,9.09,100700.0
2009-06-16 15:20:00,9.09,9.09,9.06,9.08,84900.0,9.09,9.09,9.06,9.08,84900.0
2009-06-16 15:25:00,9.08,9.08,9.05,9.08,95300.0,9.08,9.08,9.05,9.08,95300.0
2009-06-16 15:30:00,9.08,9.09,9.07,9.08,53100.0,9.08,9.09,9.07,9.08,53100.0
2009-06-16 15:35:00,9.08,9.09,9.07,9.07,86900.0,9.08,9.09,9.07,9.07,86900.0
2009-06-16 15:40:00,9.07,9.08,9.06,9.06,96200.0,9.07,9.08,9.06,9.06,96200.0
2009-06-16 15:45:00,9.06,9.07,9.05,9.06,148900.0,9.06,9.07,9.05,9.06,148900.0
2009-06-16 15:50:00,9.05,9.06,9.03,9.03,200000.0,9.05,9.06,9.03,9.03,200000.0
2009-06-16 15:55:00,9.03,9.04,9.01,9.01,448400.0,9.03,9.04,9.01,9.01,448400.0
2009-06-17 09:30:00,8.99,9.06,8.96,9.05,81800.0,8.99,9.06,8.96,9.05,81800.0
2009-06-17 09:35:00,9.05,9.16,9.02,9.15,387700.0,9.05,9.16,9.02,9.15,387700.0
2009-06-17 09:40:00,9.15,9.21,9.15,9.21,221500.0,9.15,9.21,9.15,9.21,221500.0
2009-06-17 09:45:00,9.2,9.22,9.15,9.16,748200.0,9.2,9.22,9.15,9.16,748200.0
2009-06-17 09:50:00,9.16,9.21,9.15,9.19,267300.0,9.16,9.21,9.15,9.19,267300.0
2009-06-17 09:55:00,9.19,9.22,9.19,9.2,146000.0,9.19,9.22,9.19,9.2,146000.0
2009-06-17 10:00:00,9.2,9.22,9.18,9.22,138600.0,9.2,9.22,9.18,9.22,138600.0
2009-06-17 10:05:00,9.22,9.23,9.2,9.23,103800.0,9.22,9.23,9.2,9.23,103800.0
2009-06-17 10:10:00,9.22,9.25,9.22,9.24,222000.0,9.22,9.25,9.22,9.24,222000.0
2009-06-17 10:15:00,9.24,9.3,9.21,9.26,1112300.0,9.24,9.3,9.21,9.26,1112300.0
2009-06-17 10:20:00,9.26,9.29,9.23,9.26,432100.0,9.26,9.29,9.23,9.26,432100.0
2009-06-17 10:25:00,9.26,9.26,9.21,9.24,89500.0,9.26,9.26,9.21,9.24,89500.0
2009-06-17 10:30:00,9.24,9.26,9.22,9.23,209600.0,9.24,9.26,9.22,9.23,209600.0
2009-06-17 10:35:00,9.23,9.26,9.22,9.26,107200.0,9.23,9.26,9.22,9.26,107200.0
2009-06-17 10:40:00,9.25,9.26,9.22,9.23,217800.0,9.25,9.26,9.22,9.23,217800.0
2009-06-17 10:45:00,9.23,9.25,9.23,9.25,73700.0,9.23,9.25,9.23,9.25,73700.0
2009-06-17 10:50:00,9.24,9.25,9.19,9.21,308600.0,9.24,9.25,9.19,9.21,308600.0
2009-06-17 10:55:00,9.21,9.21,9.18,9.21,246800.0,9.21,9.21,9.18,9.21,246800.0
2009-06-17 11:00:00,9.2,9.23,9.2,9.22,223800.0,9.2,9.23,9.2,9.22,223800.0
2009-06-17 11:05:00,9.22,9.22,9.19,9.2,160700.0,9.22,9.22,9.19,9.2,160700.0
2009-06-17 11:10:00,9.19,9.2,9.15,9.16,42000.0,9.19,9.2,9.15,9.16,42000.0
2009-06-17 11:15:00,9.16,9.21,9.15,9.21,89900.0,9.16,9.21,9.15,9.21,89900.0
2009-06-17 11:20:00,9.2,9.2,9.16,9.18,198000.0,9.2,9.2,9.16,9.18,198000.0
2009-06-17 11:25:00,9.19,9.2,9.14,9.14,105800.0,9.19,9.2,9.14,9.14,105800.0
2009-06-17 11:30:00,9.14,9.18,9.12,9.15,130000.0,9.14,9.18,9.12,9.15,130000.0
2009-06-17 11:35:00,9.15,9.16,9.13,9.14,61000.0,9.15,9.16,9.13,9.14,61000.0
2009-06-17 11:40:00,9.15,9.19,9.15,9.19,32100.0,9.15,9.19,9.15,9.19,32100.0
2009-06-17 11:45:00,9.18,9.19,9.14,9.15,43000.0,9.18,9.19,9.14,9.15,43000.0
2009-06-17 11:50:00,9.15,9.18,9.13,9.15,153400.0,9.15,9.18,9.13,9.15,153400.0
2009-06-17 11:55:00,9.15,9.17,9.13,9.17,80800.0,9.15,9.17,9.13,9.17,80800.0
2009-06-17 12:00:00,9.16,9.19,9.16,9.17,84000.0,9.16,9.19,9.16,9.17,84000.0
2009-06-17 12:05:00,9.18,9.21,9.18,9.2,111600.0,9.18,9.21,9.18,9.2,111600.0
2009-06-17 12:10:00,9.21,9.22,9.19,9.22,187400.0,9.21,9.22,9.19,9.22,187400.0
2009-06-17 12:15:00,9.22,9.24,9.21,9.22,276000.0,9.22,9.24,9.21,9.22,276000.0
2009-06-17 12:20:00,9.22,9.25,9.21,9.24,229900.0,9.22,9.25,9.21,9.24,229900.0
2009-06-17 12:25:00,9.23,9.26,9.23,9.24,113500.0,9.23,9.26,9.23,9.24,113500.0
2009-06-17 12:30:00,9.24,9.25,9.2,9.2,83500.0,9.24,9.25,9.2,9.2,83500.0
2009-06-17 12:35:00,9.2,9.23,9.2,9.22,59400.0,9.2,9.23,9.2,9.22,59400.0
2009-06-17 12:40:00,9.21,9.22,9.2,9.2,13900.0,9.21,9.22,9.2,9.2,13900.0
2009-06-17 12:45:00,9.2,9.22,9.2,9.22,59000.0,9.2,9.22,9.2,9.22,59000.0
2009-06-17 12:50:00,9.22,9.23,9.21,9.23,84600.0,9.22,9.23,9.21,9.23,84600.0
2009-06-17 12:55:00,9.22,9.23,9.22,9.23,5300.0,9.22,9.23,9.22,9.23,5300.0
2009-06-17 13:00:00,9.22,9.23,9.22,9.22,8700.0,9.22,9.23,9.22,9.22,8700.0
2009-06-17 13:05:00,9.22,9.23,9.22,9.23,99300.0,9.22,9.23,9.22,9.23,99300.0
2009-06-17 13:10:00,9.23,9.26,9.22,9.26,38000.0,9.23,9.26,9.22,9.26,38000.0
2009-06-17 13:15:00,9.26,9.26,9.23,9.24,59000.0,9.26,9.26,9.23,9.24,59000.0
2009-06-17 13:20:00,9.24,9.24,9.23,9.24,12300.0,9.24,9.24,9.23,9.24,12300.0
2009-06-17 13:25:00,9.23,9.26,9.23,9.26,15000.0,9.23,9.26,9.23,9.26,15000.0
2009-06-17 13:30:00,9.26,9.27,9.25,9.26,68700.0,9.26,9.27,9.25,9.26,68700.0
2009-06-17 13:35:00,9.26,9.29,9.26,9.28,105400.0,9.26,9.29,9.26,9.28,105400.0
2009-06-17 13:40:00,9.29,9.31,9.28,9.29,92700.0,9.29,9.31,9.28,9.29,92700.0
2009-06-17 13:45:00,9.3,9.31,9.29,9.3,48100.0,9.3,9.31,9.29,9.3,48100.0
2009-06-17 13:50:00,9.3,9.3,9.26,9.26,370300.0,9.3,9.3,9.26,9.26,370300.0
2009-06-17 13:55:00,9.26,9.27,9.23,9.23,94400.0,9.26,9.27,9.23,9.23,94400.0
2009-06-17 14:00:00,9.23,9.26,9.22,9.23,223500.0,9.23,9.26,9.22,9.23,223500.0
2009-06-17 14:05:00,9.22,9.23,9.2,9.21,47300.0,9.22,9.23,9.2,9.21,47300.0
2009-06-17 14:10:00,9.21,9.28,9.2,9.25,168100.0,9.21,9.28,9.2,9.25,168100.0
2009-06-17 14:15:00,9.26,9.26,9.24,9.26,80300.0,9.26,9.26,9.24,9.26,80300.0
2009-06-17 14:20:00,9.26,9.28,9.25,9.28,26300.0,9.26,9.28,9.25,9.28,26300.0
2009-06-17 14:25:00,9.28,9.28,9.26,9.28,30500.0,9.28,9.28,9.26,9.28,30500.0
2009-06-17 14:30:00,9.28,9.28,9.23,9.23,50500.0,9.28,9.28,9.23,9.23,50500.0
2009-06-17 14:35:00,9.22,9.26,9.22,9.25,84200.0,9.22,9.26,9.22,9.25,84200.0
2009-06-17 14:40:00,9.24,9.25,9.23,9.25,33900.0,9.24,9.25,9.23,9.25,33900.0
2009-06-17 14:45:00,9.25,9.26,9.24,9.24,111800.0,9.25,9.26,9.24,9.24,111800.0
2009-06-17 14:50:00,9.24,9.25,9.23,9.23,16000.0,9.24,9.25,9.23,9.23,16000.0
2009-06-17 14:55:00,9.23,9.24,9.2,9.22,97600.0,9.23,9.24,9.2,9.22,97600.0
2009-06-17 15:00:00,9.21,9.25,9.2,9.25,108300.0,9.21,9.25,9.2,9.25,108300.0
2009-06-17 15:05:00,9.24,9.26,9.23,9.24,152500.0,9.24,9.26,9.23,9.24,152500.0
2009-06-17 15:10:00,9.24,9.26,9.23,9.25,94600.0,9.24,9.26,9.23,9.25,94600.0
2009-06-17 15:15:00,9.26,9.27,9.25,9.27,72300.0,9.26,9.27,9.25,9.27,72300.0
2009-06-17 15:20:00,9.27,9.28,9.25,9.28,116400.0,9.27,9.28,9.25,9.28,116400.0
2009-06-17 15:25:00,9.27,9.29,9.23,9.25,259000.0,9.27,9.29,9.23,9.25,259000.0
2009-06-17 15:30:00,9.24,9.25,9.21,9.23,99300.0,9.24,9.25,9.21,9.23,99300.0
2009-06-17 15:35:00,9.23,9.24,9.22,9.22,150200.0,9.23,9.24,9.22,9.22,150200.0
2009-06-17 15:40:00,9.22,9.24,9.21,9.24,111900.0,9.22,9.24,9.21,9.24,111900.0
2009-06-17 15:45:00,9.23,9.24,9.21,9.23,131600.0,9.23,9.24,9.21,9.23,131600.0
2009-06-17 15:50:00,9.23,9.23,9.2,9.2,326300.0,9.23,9.23,9.2,9.2,326300.0
2009-06-17 15:55:00,9.2,9.26,9.2,9.22,787300.0,9.2,9.26,9.2,9.22,787300.0
2009-06-18 09:30:00,9.26,9.32,9.15,9.28,117500.0,9.26,9.32,9.15,9.28,117500.0
2009-06-18 09:35:00,9.28,9.33,9.2,9.21,149700.0,9.28,9.33,9.2,9.21,149700.0
2009-06-18 09:40:00,9.2,9.26,9.2,9.24,60700.0,9.2,9.26,9.2,9.24,60700.0
2009-06-18 09:45:00,9.23,9.37,9.21,9.36,373100.0,9.23,9.37,9.21,9.36,373100.0
2009-06-18 09:50:00,9.36,9.42,9.36,9.38,211500.0,9.36,9.42,9.36,9.38,211500.0
2009-06-18 09:55:00,9.38,9.47,9.36,9.46,269200.0,9.38,9.47,9.36,9.46,269200.0
2009-06-18 10:00:00,9.46,9.54,9.45,9.47,617900.0,9.46,9.54,9.45,9.47,617900.0
2009-06-18 10:05:00,9.47,9.53,9.47,9.53,207300.0,9.47,9.53,9.47,9.53,207300.0
2009-06-18 10:10:00,9.53,9.57,9.5,9.5,377300.0,9.53,9.57,9.5,9.5,377300.0
2009-06-18 10:15:00,9.5,9.54,9.5,9.51,174800.0,9.5,9.54,9.5,9.51,174800.0
2009-06-18 10:20:00,9.52,9.54,9.5,9.51,130600.0,9.52,9.54,9.5,9.51,130600.0
2009-06-18 10:25:00,9.5,9.51,9.45,9.46,493200.0,9.5,9.51,9.45,9.46,493200.0
2009-06-18 10:30:00,9.46,9.5,9.45,9.5,137700.0,9.46,9.5,9.45,9.5,137700.0
2009-06-18 10:35:00,9.51,9.51,9.49,9.5,121400.0,9.51,9.51,9.49,9.5,121400.0
2009-06-18 10:40:00,9.5,9.53,9.49,9.52,289200.0,9.5,9.53,9.49,9.52,289200.0
2009-06-18 10:45:00,9.53,9.53,9.5,9.52,174400.0,9.53,9.53,9.5,9.52,174400.0
2009-06-18 10:50:00,9.51,9.53,9.49,9.52,197000.0,9.51,9.53,9.49,9.52,197000.0
2009-06-18 10:55:00,9.52,9.55,9.52,9.55,134100.0,9.52,9.55,9.52,9.55,134100.0
2009-06-18 11:00:00,9.54,9.57,9.54,9.56,279600.0,9.54,9.57,9.54,9.56,279600.0
2009-06-18 11:05:00,9.56,9.57,9.55,9.57,193600.0,9.56,9.57,9.55,9.57,193600.0
2009-06-18 11:10:00,9.57,9.57,9.56,9.56,31700.0,9.57,9.57,9.56,9.56,31700.0
2009-06-18 11:15:00,9.56,9.57,9.52,9.52,153900.0,9.56,9.57,9.52,9.52,153900.0
2009-06-18 11:20:00,9.53,9.53,9.5,9.52,300400.0,9.53,9.53,9.5,9.52,300400.0
2009-06-18 11:25:00,9.53,9.53,9.47,9.48,75800.0,9.53,9.53,9.47,9.48,75800.0
2009-06-18 11:30:00,9.48,9.5,9.45,9.46,251600.0,9.48,9.5,9.45,9.46,251600.0
2009-06-18 11:35:00,9.45,9.46,9.44,9.45,91500.0,9.45,9.46,9.44,9.45,91500.0
2009-06-18 11:40:00,9.46,9.46,9.41,9.42,98700.0,9.46,9.46,9.41,9.42,98700.0
2009-06-18 11:45:00,9.41,9.42,9.38,9.39,119000.0,9.41,9.42,9.38,9.39,119000.0
2009-06-18 11:50:00,9.39,9.41,9.39,9.4,38200.0,9.39,9.41,9.39,9.4,38200.0
2009-06-18 11:55:00,9.41,9.42,9.39,9.41,91300.0,9.41,9.42,9.39,9.41,91300.0
2009-06-18 12:00:00,9.41,9.41,9.4,9.4,22400.0,9.41,9.41,9.4,9.4,22400.0
2009-06-18 12:05:00,9.4,9.44,9.4,9.44,182200.0,9.4,9.44,9.4,9.44,182200.0
2009-06-18 12:10:00,9.44,9.45,9.43,9.44,110700.0,9.44,9.45,9.43,9.44,110700.0
2009-06-18 12:15:00,9.45,9.47,9.42,9.43,151800.0,9.45,9.47,9.42,9.43,151800.0
2009-06-18 12:20:00,9.43,9.44,9.43,9.43,8600.0,9.43,9.44,9.43,9.43,8600.0
2009-06-18 12:25:00,9.43,9.45,9.43,9.45,72900.0,9.43,9.45,9.43,9.45,72900.0
2009-06-18 12:30:00,9.45,9.48,9.44,9.45,65900.0,9.45,9.48,9.44,9.45,65900.0
2009-06-18 12:35:00,9.46,9.47,9.45,9.46,45700.0,9.46,9.47,9.45,9.46,45700.0
2009-06-18 12:40:00,9.46,9.47,9.46,9.46,21200.0,9.46,9.47,9.46,9.46,21200.0
2009-06-18 12:45:00,9.46,9.47,9.45,9.46,26000.0,9.46,9.47,9.45,9.46,26000.0
2009-06-18 12:50:00,9.46,9.47,9.45,9.46,46800.0,9.46,9.47,9.45,9.46,46800.0
2009-06-18 12:55:00,9.46,9.46,9.45,9.45,9200.0,9.46,9.46,9.45,9.45,9200.0
2009-06-18 13:00:00,9.45,9.46,9.45,9.45,76100.0,9.45,9.46,9.45,9.45,76100.0
2009-06-18 13:05:00,9.46,9.47,9.45,9.47,87000.0,9.46,9.47,9.45,9.47,87000.0
2009-06-18 13:10:00,9.47,9.47,9.44,9.45,320300.0,9.47,9.47,9.44,9.45,320300.0
2009-06-18 13:15:00,9.45,9.45,9.39,9.4,349500.0,9.45,9.45,9.39,9.4,349500.0
2009-06-18 13:20:00,9.4,9.44,9.4,9.44,36500.0,9.4,9.44,9.4,9.44,36500.0
2009-06-18 13:25:00,9.44,9.45,9.41,9.42,126700.0,9.44,9.45,9.41,9.42,126700.0
2009-06-18 13:30:00,9.42,9.42,9.39,9.39,100000.0,9.42,9.42,9.39,9.39,100000.0
2009-06-18 13:35:00,9.39,9.4,9.37,9.37,50000.0,9.39,9.4,9.37,9.37,50000.0
2009-06-18 13:40:00,9.37,9.4,9.35,9.39,249300.0,9.37,9.4,9.35,9.39,249300.0
2009-06-18 13:45:00,9.4,9.4,9.36,9.39,109500.0,9.4,9.4,9.36,9.39,109500.0
2009-06-18 13:50:00,9.39,9.41,9.36,9.4,188500.0,9.39,9.41,9.36,9.4,188500.0
2009-06-18 13:55:00,9.4,9.42,9.35,9.36,230800.0,9.4,9.42,9.35,9.36,230800.0
2009-06-18 14:00:00,9.36,9.38,9.35,9.37,210200.0,9.36,9.38,9.35,9.37,210200.0
2009-06-18 14:05:00,9.37,9.37,9.34,9.34,180500.0,9.37,9.37,9.34,9.34,180500.0
2009-06-18 14:10:00,9.34,9.36,9.31,9.34,402800.0,9.34,9.36,9.31,9.34,402800.0
2009-06-18 14:15:00,9.34,9.35,9.33,9.35,31200.0,9.34,9.35,9.33,9.35,31200.0
2009-06-18 14:20:00,9.35,9.35,9.3,9.32,354900.0,9.35,9.35,9.3,9.32,354900.0
2009-06-18 14:25:00,9.32,9.33,9.3,9.33,77800.0,9.32,9.33,9.3,9.33,77800.0
2009-06-18 14:30:00,9.33,9.34,9.3,9.33,119200.0,9.33,9.34,9.3,9.33,119200.0
2009-06-18 14:35:00,9.32,9.33,9.32,9.32,36200.0,9.32,9.33,9.32,9.32,36200.0
2009-06-18 14:40:00,9.33,9.37,9.32,9.35,121000.0,9.33,9.37,9.32,9.35,121000.0
2009-06-18 14:45:00,9.36,9.37,9.35,9.37,60900.0,9.36,9.37,9.35,9.37,60900.0
2009-06-18 14:50:00,9.36,9.38,9.36,9.38,33100.0,9.36,9.38,9.36,9.38,33100.0
2009-06-18 14:55:00,9.38,9.38,9.35,9.38,82100.0,9.38,9.38,9.35,9.38,82100.0
2009-06-18 15:00:00,9.38,9.39,9.37,9.39,30500.0,9.38,9.39,9.37,9.39,30500.0
2009-06-18 15:05:00,9.39,9.41,9.38,9.41,61300.0,9.39,9.41,9.38,9.41,61300.0
2009-06-18 15:10:00,9.4,9.42,9.4,9.41,81900.0,9.4,9.42,9.4,9.41,81900.0
2009-06-18 15:15:00,9.42,9.43,9.41,9.42,67500.0,9.42,9.43,9.41,9.42,67500.0
2009-06-18 15:20:00,9.42,9.46,9.42,9.45,421200.0,9.42,9.46,9.42,9.45,421200.0
2009-06-18 15:25:00,9.45,9.46,9.43,9.44,137400.0,9.45,9.46,9.43,9.44,137400.0
2009-06-18 15:30:00,9.43,9.47,9.43,9.47,198900.0,9.43,9.47,9.43,9.47,198900.0
2009-06-18 15:35:00,9.46,9.47,9.42,9.43,172400.0,9.46,9.47,9.42,9.43,172400.0
2009-06-18 15:40:00,9.43,9.43,9.41,9.42,119000.0,9.43,9.43,9.41,9.42,119000.0
2009-06-18 15:45:00,9.42,9.43,9.39,9.41,121400.0,9.42,9.43,9.39,9.41,121400.0
2009-06-18 15:50:00,9.41,9.41,9.36,9.39,217300.0,9.41,9.41,9.36,9.39,217300.0
2009-06-18 15:55:00,9.39,9.4,9.36,9.38,1495100.0,9.39,9.4,9.36,9.38,1495100.0
2009-06-19 09:30:00,9.5,9.54,9.41,9.52,3190000.0,9.5,9.54,9.41,9.52,3190000.0
2009-06-19 09:35:00,9.52,9.56,9.51,9.55,63800.0,9.52,9.56,9.51,9.55,63800.0
2009-06-19 09:40:00,9.54,9.6,9.53,9.58,58600.0,9.54,9.6,9.53,9.58,58600.0
2009-06-19 09:45:00,9.59,9.62,9.58,9.62,78800.0,9.59,9.62,9.58,9.62,78800.0
2009-06-19 09:50:00,9.62,9.68,9.61,9.64,96000.0,9.62,9.68,9.61,9.64,96000.0
2009-06-19 09:55:00,9.64,9.67,9.62,9.67,56100.0,9.64,9.67,9.62,9.67,56100.0
2009-06-19 10:00:00,9.67,9.67,9.66,9.67,221800.0,9.67,9.67,9.66,9.67,221800.0
2009-06-19 10:05:00,9.66,9.69,9.66,9.69,360800.0,9.66,9.69,9.66,9.69,360800.0
2009-06-19 10:10:00,9.69,9.69,9.62,9.64,221500.0,9.69,9.69,9.62,9.64,221500.0
2009-06-19 10:15:00,9.64,9.66,9.63,9.63,96900.0,9.64,9.66,9.63,9.63,96900.0
2009-06-19 10:20:00,9.63,9.67,9.63,9.64,151100.0,9.63,9.67,9.63,9.64,151100.0
2009-06-19 10:25:00,9.64,9.64,9.62,9.63,11000.0,9.64,9.64,9.62,9.63,11000.0
2009-06-19 10:30:00,9.63,9.63,9.6,9.61,76800.0,9.63,9.63,9.6,9.61,76800.0
2009-06-19 10:35:00,9.62,9.63,9.61,9.62,22400.0,9.62,9.63,9.61,9.62,22400.0
2009-06-19 10:40:00,9.62,9.63,9.6,9.62,61500.0,9.62,9.63,9.6,9.62,61500.0
2009-06-19 10:45:00,9.63,9.65,9.62,9.64,69900.0,9.63,9.65,9.62,9.64,69900.0
2009-06-19 10:50:00,9.64,9.65,9.62,9.65,86800.0,9.64,9.65,9.62,9.65,86800.0
2009-06-19 10:55:00,9.64,9.65,9.62,9.63,56000.0,9.64,9.65,9.62,9.63,56000.0
2009-06-19 11:00:00,9.62,9.63,9.62,9.63,90500.0,9.62,9.63,9.62,9.63,90500.0
2009-06-19 11:05:00,9.63,9.63,9.62,9.62,14000.0,9.63,9.63,9.62,9.62,14000.0
2009-06-19 11:10:00,9.63,9.63,9.62,9.63,78900.0,9.63,9.63,9.62,9.63,78900.0
2009-06-19 11:15:00,9.62,9.63,9.58,9.6,120700.0,9.62,9.63,9.58,9.6,120700.0
2009-06-19 11:20:00,9.6,9.61,9.56,9.57,89600.0,9.6,9.61,9.56,9.57,89600.0
2009-06-19 11:25:00,9.57,9.6,9.56,9.57,152900.0,9.57,9.6,9.56,9.57,152900.0
2009-06-19 11:30:00,9.57,9.57,9.54,9.55,61400.0,9.57,9.57,9.54,9.55,61400.0
2009-06-19 11:35:00,9.54,9.55,9.54,9.55,42600.0,9.54,9.55,9.54,9.55,42600.0
2009-06-19 11:40:00,9.54,9.58,9.52,9.52,181200.0,9.54,9.58,9.52,9.52,181200.0
2009-06-19 11:45:00,9.53,9.53,9.52,9.53,9200.0,9.53,9.53,9.52,9.53,9200.0
2009-06-19 11:50:00,9.52,9.6,9.52,9.59,208400.0,9.52,9.6,9.52,9.59,208400.0
2009-06-19 11:55:00,9.59,9.6,9.55,9.56,119100.0,9.59,9.6,9.55,9.56,119100.0
2009-06-19 12:00:00,9.56,9.57,9.56,9.57,7900.0,9.56,9.57,9.56,9.57,7900.0
2009-06-19 12:05:00,9.57,9.57,9.56,9.57,19800.0,9.57,9.57,9.56,9.57,19800.0
2009-06-19 12:10:00,9.57,9.57,9.54,9.54,46300.0,9.57,9.57,9.54,9.54,46300.0
2009-06-19 12:15:00,9.54,9.57,9.54,9.57,27500.0,9.54,9.57,9.54,9.57,27500.0
2009-06-19 12:20:00,9.57,9.57,9.56,9.56,21400.0,9.57,9.57,9.56,9.56,21400.0
2009-06-19 12:25:00,9.57,9.57,9.56,9.57,8700.0,9.57,9.57,9.56,9.57,8700.0
2009-06-19 12:30:00,9.57,9.57,9.52,9.53,128600.0,9.57,9.57,9.52,9.53,128600.0
2009-06-19 12:35:00,9.53,9.54,9.52,9.54,57500.0,9.53,9.54,9.52,9.54,57500.0
2009-06-19 12:40:00,9.54,9.54,9.53,9.54,22600.0,9.54,9.54,9.53,9.54,22600.0
2009-06-19 12:45:00,9.54,9.54,9.52,9.52,62900.0,9.54,9.54,9.52,9.52,62900.0
2009-06-19 12:50:00,9.52,9.52,9.49,9.49,83200.0,9.52,9.52,9.49,9.49,83200.0
2009-06-19 12:55:00,9.49,9.5,9.49,9.49,15900.0,9.49,9.5,9.49,9.49,15900.0
2009-06-19 13:00:00,9.49,9.5,9.47,9.48,64100.0,9.49,9.5,9.47,9.48,64100.0
2009-06-19 13:05:00,9.48,9.48,9.47,9.48,35700.0,9.48,9.48,9.47,9.48,35700.0
2009-06-19 13:10:00,9.47,9.49,9.47,9.49,51600.0,9.47,9.49,9.47,9.49,51600.0
2009-06-19 13:15:00,9.48,9.49,9.45,9.45,113400.0,9.48,9.49,9.45,9.45,113400.0
2009-06-19 13:20:00,9.45,9.46,9.43,9.43,82300.0,9.45,9.46,9.43,9.43,82300.0
2009-06-19 13:25:00,9.43,9.44,9.41,9.42,52000.0,9.43,9.44,9.41,9.42,52000.0
2009-06-19 13:30:00,9.41,9.45,9.41,9.44,82800.0,9.41,9.45,9.41,9.44,82800.0
2009-06-19 13:35:00,9.44,9.47,9.44,9.47,104500.0,9.44,9.47,9.44,9.47,104500.0
2009-06-19 13:40:00,9.46,9.47,9.45,9.45,35600.0,9.46,9.47,9.45,9.45,35600.0
2009-06-19 13:45:00,9.45,9.46,9.42,9.42,85800.0,9.45,9.46,9.42,9.42,85800.0
2009-06-19 13:50:00,9.42,9.44,9.42,9.44,66100.0,9.42,9.44,9.42,9.44,66100.0
2009-06-19 13:55:00,9.44,9.47,9.43,9.45,192800.0,9.44,9.47,9.43,9.45,192800.0
2009-06-19 14:00:00,9.45,9.49,9.45,9.46,79000.0,9.45,9.49,9.45,9.46,79000.0
2009-06-19 14:05:00,9.46,9.49,9.45,9.47,149100.0,9.46,9.49,9.45,9.47,149100.0
2009-06-19 14:10:00,9.47,9.48,9.46,9.48,59800.0,9.47,9.48,9.46,9.48,59800.0
2009-06-19 14:15:00,9.47,9.49,9.46,9.47,94100.0,9.47,9.49,9.46,9.47,94100.0
2009-06-19 14:20:00,9.47,9.47,9.46,9.46,28900.0,9.47,9.47,9.46,9.46,28900.0
2009-06-19 14:25:00,9.46,9.47,9.46,9.47,16700.0,9.46,9.47,9.46,9.47,16700.0
2009-06-19 14:30:00,9.46,9.51,9.46,9.5,160600.0,9.46,9.51,9.46,9.5,160600.0
2009-06-19 14:35:00,9.5,9.5,9.47,9.47,40600.0,9.5,9.5,9.47,9.47,40600.0
2009-06-19 14:40:00,9.48,9.48,9.47,9.48,22400.0,9.48,9.48,9.47,9.48,22400.0
2009-06-19 14:45:00,9.48,9.5,9.47,9.49,145700.0,9.48,9.5,9.47,9.49,145700.0
2009-06-19 14:50:00,9.49,9.5,9.49,9.49,69000.0,9.49,9.5,9.49,9.49,69000.0
2009-06-19 14:55:00,9.5,9.51,9.49,9.5,73400.0,9.5,9.51,9.49,9.5,73400.0
2009-06-19 15:00:00,9.5,9.51,9.47,9.47,271200.0,9.5,9.51,9.47,9.47,271200.0
2009-06-19 15:05:00,9.46,9.47,9.43,9.43,78300.0,9.46,9.47,9.43,9.43,78300.0
2009-06-19 15:10:00,9.43,9.44,9.43,9.44,57900.0,9.43,9.44,9.43,9.44,57900.0
2009-06-19 15:15:00,9.43,9.47,9.43,9.47,183500.0,9.43,9.47,9.43,9.47,183500.0
2009-06-19 15:20:00,9.47,9.47,9.44,9.44,106900.0,9.47,9.47,9.44,9.44,106900.0
2009-06-19 15:25:00,9.45,9.49,9.44,9.49,147900.0,9.45,9.49,9.44,9.49,147900.0
2009-06-19 15:30:00,9.49,9.5,9.47,9.48,103700.0,9.49,9.5,9.47,9.48,103700.0
2009-06-19 15:35:00,9.48,9.48,9.47,9.48,24800.0,9.48,9.48,9.47,9.48,24800.0
2009-06-19 15:40:00,9.47,9.48,9.44,9.45,250700.0,9.47,9.48,9.44,9.45,250700.0
2009-06-19 15:45:00,9.45,9.45,9.44,9.45,158100.0,9.45,9.45,9.44,9.45,158100.0
2009-06-19 15:50:00,9.44,9.45,9.42,9.43,243300.0,9.44,9.45,9.42,9.43,243300.0
2009-06-19 15:55:00,9.43,9.43,9.4,9.42,682300.0,9.43,9.43,9.4,9.42,682300.0
2009-06-22 09:30:00,9.34,9.4,9.27,9.28,137900.0,9.34,9.4,9.27,9.28,137900.0
2009-06-22 09:35:00,9.27,9.36,9.23,9.26,184600.0,9.27,9.36,9.23,9.26,184600.0
2009-06-22 09:40:00,9.26,9.28,9.23,9.25,63200.0,9.26,9.28,9.23,9.25,63200.0
2009-06-22 09:45:00,9.26,9.26,9.23,9.24,61300.0,9.26,9.26,9.23,9.24,61300.0
2009-06-22 09:50:00,9.25,9.3,9.24,9.29,204900.0,9.25,9.3,9.24,9.29,204900.0
2009-06-22 09:55:00,9.29,9.29,9.24,9.26,140500.0,9.29,9.29,9.24,9.26,140500.0
2009-06-22 10:00:00,9.26,9.26,9.24,9.26,49700.0,9.26,9.26,9.24,9.26,49700.0
2009-06-22 10:05:00,9.25,9.28,9.25,9.27,49100.0,9.25,9.28,9.25,9.27,49100.0
2009-06-22 10:10:00,9.28,9.31,9.27,9.29,96000.0,9.28,9.31,9.27,9.29,96000.0
2009-06-22 10:15:00,9.29,9.29,9.25,9.26,121600.0,9.29,9.29,9.25,9.26,121600.0
2009-06-22 10:20:00,9.26,9.26,9.23,9.23,41900.0,9.26,9.26,9.23,9.23,41900.0
2009-06-22 10:25:00,9.23,9.26,9.23,9.24,111400.0,9.23,9.26,9.23,9.24,111400.0
2009-06-22 10:30:00,9.24,9.26,9.22,9.23,173000.0,9.24,9.26,9.22,9.23,173000.0
2009-06-22 10:35:00,9.23,9.26,9.23,9.26,119600.0,9.23,9.26,9.23,9.26,119600.0
2009-06-22 10:40:00,9.26,9.27,9.25,9.26,93800.0,9.26,9.27,9.25,9.26,93800.0
2009-06-22 10:45:00,9.27,9.28,9.26,9.27,35300.0,9.27,9.28,9.26,9.27,35300.0
2009-06-22 10:50:00,9.28,9.28,9.27,9.27,33600.0,9.28,9.28,9.27,9.27,33600.0
2009-06-22 10:55:00,9.28,9.28,9.27,9.28,19500.0,9.28,9.28,9.27,9.28,19500.0
2009-06-22 11:00:00,9.28,9.28,9.23,9.24,165200.0,9.28,9.28,9.23,9.24,165200.0
2009-06-22 11:05:00,9.25,9.29,9.25,9.29,163500.0,9.25,9.29,9.25,9.29,163500.0
2009-06-22 11:10:00,9.28,9.29,9.27,9.28,75600.0,9.28,9.29,9.27,9.28,75600.0
2009-06-22 11:15:00,9.28,9.3,9.28,9.3,30300.0,9.28,9.3,9.28,9.3,30300.0
2009-06-22 11:20:00,9.3,9.33,9.29,9.33,72900.0,9.3,9.33,9.29,9.33,72900.0
2009-06-22 11:25:00,9.33,9.33,9.31,9.31,56000.0,9.33,9.33,9.31,9.31,56000.0
2009-06-22 11:30:00,9.31,9.32,9.3,9.31,37700.0,9.31,9.32,9.3,9.31,37700.0
2009-06-22 11:35:00,9.31,9.31,9.27,9.28,252000.0,9.31,9.31,9.27,9.28,252000.0
2009-06-22 11:40:00,9.28,9.28,9.27,9.28,100300.0,9.28,9.28,9.27,9.28,100300.0
2009-06-22 11:45:00,9.28,9.3,9.26,9.26,100900.0,9.28,9.3,9.26,9.26,100900.0
2009-06-22 11:50:00,9.27,9.3,9.25,9.29,198500.0,9.27,9.3,9.25,9.29,198500.0
2009-06-22 11:55:00,9.3,9.3,9.28,9.29,36800.0,9.3,9.3,9.28,9.29,36800.0
2009-06-22 12:00:00,9.29,9.31,9.28,9.31,55300.0,9.29,9.31,9.28,9.31,55300.0
2009-06-22 12:05:00,9.31,9.32,9.3,9.3,74900.0,9.31,9.32,9.3,9.3,74900.0
2009-06-22 12:10:00,9.3,9.31,9.28,9.3,250200.0,9.3,9.31,9.28,9.3,250200.0
2009-06-22 12:15:00,9.29,9.31,9.27,9.28,219400.0,9.29,9.31,9.27,9.28,219400.0
2009-06-22 12:20:00,9.28,9.3,9.28,9.3,95700.0,9.28,9.3,9.28,9.3,95700.0
2009-06-22 12:25:00,9.29,9.32,9.29,9.31,48000.0,9.29,9.32,9.29,9.31,48000.0
2009-06-22 12:30:00,9.32,9.33,9.31,9.33,43000.0,9.32,9.33,9.31,9.33,43000.0
2009-06-22 12:35:00,9.32,9.33,9.28,9.31,173300.0,9.32,9.33,9.28,9.31,173300.0
2009-06-22 12:40:00,9.31,9.34,9.3,9.34,147400.0,9.31,9.34,9.3,9.34,147400.0
2009-06-22 12:45:00,9.34,9.34,9.3,9.32,131400.0,9.34,9.34,9.3,9.32,131400.0
2009-06-22 12:50:00,9.32,9.33,9.31,9.32,35900.0,9.32,9.33,9.31,9.32,35900.0
2009-06-22 12:55:00,9.33,9.34,9.32,9.34,47500.0,9.33,9.34,9.32,9.34,47500.0
2009-06-22 13:00:00,9.34,9.35,9.33,9.35,78200.0,9.34,9.35,9.33,9.35,78200.0
2009-06-22 13:05:00,9.35,9.37,9.35,9.37,83200.0,9.35,9.37,9.35,9.37,83200.0
2009-06-22 13:10:00,9.36,9.37,9.27,9.28,312200.0,9.36,9.37,9.27,9.28,312200.0
2009-06-22 13:15:00,9.28,9.28,9.25,9.27,165200.0,9.28,9.28,9.25,9.27,165200.0
2009-06-22 13:20:00,9.27,9.27,9.26,9.27,31300.0,9.27,9.27,9.26,9.27,31300.0
2009-06-22 13:25:00,9.27,9.27,9.24,9.27,76800.0,9.27,9.27,9.24,9.27,76800.0
2009-06-22 13:30:00,9.27,9.28,9.26,9.27,90600.0,9.27,9.28,9.26,9.27,90600.0
2009-06-22 13:35:00,9.27,9.27,9.24,9.24,429900.0,9.27,9.27,9.24,9.24,429900.0
2009-06-22 13:40:00,9.25,9.25,9.23,9.24,89600.0,9.25,9.25,9.23,9.24,89600.0
2009-06-22 13:45:00,9.24,9.26,9.23,9.25,51900.0,9.24,9.26,9.23,9.25,51900.0
2009-06-22 13:50:00,9.25,9.27,9.24,9.25,111000.0,9.25,9.27,9.24,9.25,111000.0
2009-06-22 13:55:00,9.25,9.27,9.25,9.25,177800.0,9.25,9.27,9.25,9.25,177800.0
2009-06-22 14:00:00,9.25,9.26,9.25,9.25,42700.0,9.25,9.26,9.25,9.25,42700.0
2009-06-22 14:05:00,9.26,9.26,9.24,9.24,23000.0,9.26,9.26,9.24,9.24,23000.0
2009-06-22 14:10:00,9.24,9.29,9.24,9.29,139300.0,9.24,9.29,9.24,9.29,139300.0
2009-06-22 14:15:00,9.29,9.3,9.25,9.27,131400.0,9.29,9.3,9.25,9.27,131400.0
2009-06-22 14:20:00,9.27,9.27,9.25,9.25,70800.0,9.27,9.27,9.25,9.25,70800.0
2009-06-22 14:25:00,9.26,9.27,9.25,9.26,74200.0,9.26,9.27,9.25,9.26,74200.0
2009-06-22 14:30:00,9.27,9.27,9.24,9.25,79000.0,9.27,9.27,9.24,9.25,79000.0
2009-06-22 14:35:00,9.25,9.27,9.23,9.26,88800.0,9.25,9.27,9.23,9.26,88800.0
2009-06-22 14:40:00,9.26,9.26,9.23,9.24,49700.0,9.26,9.26,9.23,9.24,49700.0
2009-06-22 14:45:00,9.24,9.25,9.23,9.25,72700.0,9.24,9.25,9.23,9.25,72700.0
2009-06-22 14:50:00,9.25,9.26,9.25,9.26,43500.0,9.25,9.26,9.25,9.26,43500.0
2009-06-22 14:55:00,9.26,9.27,9.25,9.27,110200.0,9.26,9.27,9.25,9.27,110200.0
2009-06-22 15:00:00,9.27,9.27,9.25,9.26,73800.0,9.27,9.27,9.25,9.26,73800.0
2009-06-22 15:05:00,9.27,9.27,9.24,9.26,111600.0,9.27,9.27,9.24,9.26,111600.0
2009-06-22 15:10:00,9.26,9.26,9.24,9.24,81800.0,9.26,9.26,9.24,9.24,81800.0
2009-06-22 15:15:00,9.25,9.27,9.24,9.26,112300.0,9.25,9.27,9.24,9.26,112300.0
2009-06-22 15:20:00,9.27,9.27,9.24,9.25,136600.0,9.27,9.27,9.24,9.25,136600.0
2009-06-22 15:25:00,9.26,9.28,9.25,9.28,146600.0,9.26,9.28,9.25,9.28,146600.0
2009-06-22 15:30:00,9.28,9.29,9.26,9.27,263700.0,9.28,9.29,9.26,9.27,263700.0
2009-06-22 15:35:00,9.27,9.28,9.26,9.27,227300.0,9.27,9.28,9.26,9.27,227300.0
2009-06-22 15:40:00,9.26,9.27,9.26,9.27,158500.0,9.26,9.27,9.26,9.27,158500.0
2009-06-22 15:45:00,9.27,9.28,9.23,9.24,390400.0,9.27,9.28,9.23,9.24,390400.0
2009-06-22 15:50:00,9.24,9.25,9.22,9.25,327100.0,9.24,9.25,9.22,9.25,327100.0
2009-06-22 15:55:00,9.25,9.25,9.22,9.23,879900.0,9.25,9.25,9.22,9.23,879900.0
2009-06-23 09:30:00,9.89,9.91,9.81,9.85,2007500.0,9.89,9.91,9.81,9.85,2007500.0
2009-06-23 09:35:00,9.85,9.86,9.7,9.82,2215000.0,9.85,9.86,9.7,9.82,2215000.0
2009-06-23 09:40:00,9.81,9.82,9.63,9.71,1483300.0,9.81,9.82,9.63,9.71,1483300.0
2009-06-23 09:45:00,9.72,9.85,9.71,9.8,1648300.0,9.72,9.85,9.71,9.8,1648300.0
2009-06-23 09:50:00,9.8,9.86,9.8,9.84,895000.0,9.8,9.86,9.8,9.84,895000.0
2009-06-23 09:55:00,9.85,9.89,9.81,9.83,1370200.0,9.85,9.89,9.81,9.83,1370200.0
2009-06-23 10:00:00,9.82,9.84,9.76,9.81,656400.0,9.82,9.84,9.76,9.81,656400.0
2009-06-23 10:05:00,9.81,9.85,9.8,9.84,772300.0,9.81,9.85,9.8,9.84,772300.0
2009-06-23 10:10:00,9.83,9.84,9.79,9.81,939400.0,9.83,9.84,9.79,9.81,939400.0
2009-06-23 10:15:00,9.81,9.87,9.79,9.85,1115200.0,9.81,9.87,9.79,9.85,1115200.0
2009-06-23 10:20:00,9.85,9.85,9.78,9.79,432400.0,9.85,9.85,9.78,9.79,432400.0
2009-06-23 10:25:00,9.79,9.81,9.76,9.78,432900.0,9.79,9.81,9.76,9.78,432900.0
2009-06-23 10:30:00,9.79,9.8,9.76,9.8,282300.0,9.79,9.8,9.76,9.8,282300.0
2009-06-23 10:35:00,9.8,9.82,9.78,9.82,351400.0,9.8,9.82,9.78,9.82,351400.0
2009-06-23 10:40:00,9.81,9.82,9.79,9.8,556900.0,9.81,9.82,9.79,9.8,556900.0
2009-06-23 10:45:00,9.8,9.81,9.79,9.81,108400.0,9.8,9.81,9.79,9.81,108400.0
2009-06-23 10:50:00,9.8,9.81,9.78,9.78,283300.0,9.8,9.81,9.78,9.78,283300.0
2009-06-23 10:55:00,9.78,9.78,9.76,9.76,255200.0,9.78,9.78,9.76,9.76,255200.0
2009-06-23 11:00:00,9.76,9.81,9.76,9.78,199100.0,9.76,9.81,9.76,9.78,199100.0
2009-06-23 11:05:00,9.79,9.79,9.77,9.77,489600.0,9.79,9.79,9.77,9.77,489600.0
2009-06-23 11:10:00,9.77,9.78,9.73,9.73,431300.0,9.77,9.78,9.73,9.73,431300.0
2009-06-23 11:15:00,9.73,9.75,9.72,9.74,464200.0,9.73,9.75,9.72,9.74,464200.0
2009-06-23 11:20:00,9.74,9.78,9.74,9.77,652900.0,9.74,9.78,9.74,9.77,652900.0
2009-06-23 11:25:00,9.77,9.78,9.67,9.67,542400.0,9.77,9.78,9.67,9.67,542400.0
2009-06-23 11:30:00,9.68,9.71,9.63,9.66,765500.0,9.68,9.71,9.63,9.66,765500.0
2009-06-23 11:35:00,9.66,9.68,9.59,9.62,482000.0,9.66,9.68,9.59,9.62,482000.0
2009-06-23 11:40:00,9.62,9.62,9.59,9.61,331900.0,9.62,9.62,9.59,9.61,331900.0
2009-06-23 11:45:00,9.61,9.62,9.6,9.62,184100.0,9.61,9.62,9.6,9.62,184100.0
2009-06-23 11:50:00,9.62,9.63,9.59,9.6,180000.0,9.62,9.63,9.59,9.6,180000.0
2009-06-23 11:55:00,9.6,9.61,9.54,9.54,340300.0,9.6,9.61,9.54,9.54,340300.0
2009-06-23 12:00:00,9.54,9.55,9.51,9.52,444500.0,9.54,9.55,9.51,9.52,444500.0
2009-06-23 12:05:00,9.52,9.55,9.48,9.51,368100.0,9.52,9.55,9.48,9.51,368100.0
2009-06-23 12:10:00,9.51,9.54,9.49,9.52,431600.0,9.51,9.54,9.49,9.52,431600.0
2009-06-23 12:15:00,9.52,9.62,9.52,9.62,134700.0,9.52,9.62,9.52,9.62,134700.0
2009-06-23 12:20:00,9.61,9.61,9.59,9.6,154400.0,9.61,9.61,9.59,9.6,154400.0
2009-06-23 12:25:00,9.59,9.6,9.59,9.6,115400.0,9.59,9.6,9.59,9.6,115400.0
2009-06-23 12:30:00,9.6,9.61,9.59,9.6,126300.0,9.6,9.61,9.59,9.6,126300.0
2009-06-23 12:35:00,9.6,9.63,9.59,9.62,175100.0,9.6,9.63,9.59,9.62,175100.0
2009-06-23 12:40:00,9.61,9.65,9.61,9.65,146400.0,9.61,9.65,9.61,9.65,146400.0
2009-06-23 12:45:00,9.65,9.67,9.62,9.62,447500.0,9.65,9.67,9.62,9.62,447500.0
2009-06-23 12:50:00,9.62,9.63,9.6,9.61,63300.0,9.62,9.63,9.6,9.61,63300.0
2009-06-23 12:55:00,9.61,9.65,9.6,9.61,216800.0,9.61,9.65,9.6,9.61,216800.0
2009-06-23 13:00:00,9.61,9.62,9.58,9.6,252300.0,9.61,9.62,9.58,9.6,252300.0
2009-06-23 13:05:00,9.6,9.61,9.53,9.53,320100.0,9.6,9.61,9.53,9.53,320100.0
2009-06-23 13:10:00,9.53,9.57,9.51,9.52,290800.0,9.53,9.57,9.51,9.52,290800.0
2009-06-23 13:15:00,9.53,9.56,9.52,9.56,122900.0,9.53,9.56,9.52,9.56,122900.0
2009-06-23 13:20:00,9.56,9.59,9.56,9.58,561500.0,9.56,9.59,9.56,9.58,561500.0
2009-06-23 13:25:00,9.57,9.59,9.54,9.55,285300.0,9.57,9.59,9.54,9.55,285300.0
2009-06-23 13:30:00,9.54,9.57,9.54,9.57,142400.0,9.54,9.57,9.54,9.57,142400.0
2009-06-23 13:35:00,9.57,9.57,9.56,9.56,70900.0,9.57,9.57,9.56,9.56,70900.0
2009-06-23 13:40:00,9.57,9.57,9.54,9.55,220300.0,9.57,9.57,9.54,9.55,220300.0
2009-06-23 13:45:00,9.55,9.55,9.5,9.51,369800.0,9.55,9.55,9.5,9.51,369800.0
2009-06-23 13:50:00,9.51,9.52,9.51,9.52,82200.0,9.51,9.52,9.51,9.52,82200.0
2009-06-23 13:55:00,9.52,9.52,9.47,9.48,293300.0,9.52,9.52,9.47,9.48,293300.0
2009-06-23 14:00:00,9.47,9.51,9.47,9.48,233000.0,9.47,9.51,9.47,9.48,233000.0
2009-06-23 14:05:00,9.48,9.49,9.43,9.45,398500.0,9.48,9.49,9.43,9.45,398500.0
2009-06-23 14:10:00,9.45,9.55,9.45,9.52,507900.0,9.45,9.55,9.45,9.52,507900.0
2009-06-23 14:15:00,9.52,9.56,9.52,9.53,219900.0,9.52,9.56,9.52,9.53,219900.0
2009-06-23 14:20:00,9.54,9.55,9.52,9.53,99800.0,9.54,9.55,9.52,9.53,99800.0
2009-06-23 14:25:00,9.52,9.56,9.52,9.56,85600.0,9.52,9.56,9.52,9.56,85600.0
2009-06-23 14:30:00,9.56,9.57,9.54,9.54,243100.0,9.56,9.57,9.54,9.54,243100.0
2009-06-23 14:35:00,9.55,9.57,9.52,9.52,683500.0,9.55,9.57,9.52,9.52,683500.0
2009-06-23 14:40:00,9.52,9.54,9.48,9.51,274600.0,9.52,9.54,9.48,9.51,274600.0
2009-06-23 14:45:00,9.52,9.54,9.5,9.51,314700.0,9.52,9.54,9.5,9.51,314700.0
2009-06-23 14:50:00,9.51,9.53,9.49,9.52,185100.0,9.51,9.53,9.49,9.52,185100.0
2009-06-23 14:55:00,9.51,9.54,9.49,9.54,158200.0,9.51,9.54,9.49,9.54,158200.0
2009-06-23 15:00:00,9.54,9.56,9.53,9.54,322900.0,9.54,9.56,9.53,9.54,322900.0
2009-06-23 15:05:00,9.54,9.57,9.54,9.57,314300.0,9.54,9.57,9.54,9.57,314300.0
2009-06-23 15:10:00,9.57,9.58,9.55,9.57,543200.0,9.57,9.58,9.55,9.57,543200.0
2009-06-23 15:15:00,9.57,9.57,9.55,9.55,305300.0,9.57,9.57,9.55,9.55,305300.0
2009-06-23 15:20:00,9.56,9.56,9.52,9.56,484000.0,9.56,9.56,9.52,9.56,484000.0
2009-06-23 15:25:00,9.56,9.56,9.55,9.56,235500.0,9.56,9.56,9.55,9.56,235500.0
2009-06-23 15:30:00,9.56,9.57,9.53,9.57,590000.0,9.56,9.57,9.53,9.57,590000.0
2009-06-23 15:35:00,9.56,9.57,9.53,9.55,317200.0,9.56,9.57,9.53,9.55,317200.0
2009-06-23 15:40:00,9.56,9.56,9.52,9.53,547900.0,9.56,9.56,9.52,9.53,547900.0
2009-06-23 15:45:00,9.53,9.55,9.52,9.55,429800.0,9.53,9.55,9.52,9.55,429800.0
2009-06-23 15:50:00,9.55,9.55,9.52,9.53,350600.0,9.55,9.55,9.52,9.53,350600.0
2009-06-23 15:55:00,9.52,9.53,9.49,9.5,988200.0,9.52,9.53,9.49,9.5,988200.0
2009-06-24 09:30:00,9.57,9.65,9.53,9.63,588000.0,9.57,9.65,9.53,9.63,588000.0
2009-06-24 09:35:00,9.63,9.66,9.57,9.57,287700.0,9.63,9.66,9.57,9.57,287700.0
2009-06-24 09:40:00,9.57,9.64,9.56,9.61,153400.0,9.57,9.64,9.56,9.61,153400.0
2009-06-24 09:45:00,9.61,9.64,9.6,9.62,104300.0,9.61,9.64,9.6,9.62,104300.0
2009-06-24 09:50:00,9.62,9.69,9.61,9.64,256400.0,9.62,9.69,9.61,9.64,256400.0
2009-06-24 09:55:00,9.65,9.66,9.64,9.64,104700.0,9.65,9.66,9.64,9.64,104700.0
2009-06-24 10:00:00,9.64,9.66,9.61,9.64,163300.0,9.64,9.66,9.61,9.64,163300.0
2009-06-24 10:05:00,9.65,9.69,9.64,9.69,121500.0,9.65,9.69,9.64,9.69,121500.0
2009-06-24 10:10:00,9.69,9.7,9.65,9.66,144500.0,9.69,9.7,9.65,9.66,144500.0
2009-06-24 10:15:00,9.65,9.67,9.65,9.66,28600.0,9.65,9.67,9.65,9.66,28600.0
2009-06-24 10:20:00,9.67,9.67,9.66,9.66,36500.0,9.67,9.67,9.66,9.66,36500.0
2009-06-24 10:25:00,9.67,9.71,9.66,9.7,203000.0,9.67,9.71,9.66,9.7,203000.0
2009-06-24 10:30:00,9.69,9.7,9.63,9.63,167500.0,9.69,9.7,9.63,9.63,167500.0
2009-06-24 10:35:00,9.63,9.64,9.6,9.63,225700.0,9.63,9.64,9.6,9.63,225700.0
2009-06-24 10:40:00,9.64,9.64,9.6,9.62,159200.0,9.64,9.64,9.6,9.62,159200.0
2009-06-24 10:45:00,9.61,9.7,9.61,9.7,246900.0,9.61,9.7,9.61,9.7,246900.0
2009-06-24 10:50:00,9.7,9.7,9.68,9.68,148600.0,9.7,9.7,9.68,9.68,148600.0
2009-06-24 10:55:00,9.68,9.7,9.66,9.69,138100.0,9.68,9.7,9.66,9.69,138100.0
2009-06-24 11:00:00,9.7,9.7,9.69,9.69,77500.0,9.7,9.7,9.69,9.69,77500.0
2009-06-24 11:05:00,9.7,9.7,9.66,9.68,161600.0,9.7,9.7,9.66,9.68,161600.0
2009-06-24 11:10:00,9.67,9.69,9.67,9.68,44300.0,9.67,9.69,9.67,9.68,44300.0
2009-06-24 11:15:00,9.69,9.69,9.68,9.69,35200.0,9.69,9.69,9.68,9.69,35200.0
2009-06-24 11:20:00,9.69,9.7,9.68,9.69,34300.0,9.69,9.7,9.68,9.69,34300.0
2009-06-24 11:25:00,9.7,9.7,9.69,9.69,155000.0,9.7,9.7,9.69,9.69,155000.0
2009-06-24 11:30:00,9.7,9.71,9.69,9.7,43200.0,9.7,9.71,9.69,9.7,43200.0
2009-06-24 11:35:00,9.71,9.73,9.7,9.7,85900.0,9.71,9.73,9.7,9.7,85900.0
2009-06-24 11:40:00,9.7,9.71,9.69,9.69,25100.0,9.7,9.71,9.69,9.69,25100.0
2009-06-24 11:45:00,9.7,9.7,9.69,9.69,34900.0,9.7,9.7,9.69,9.69,34900.0
2009-06-24 11:50:00,9.7,9.7,9.67,9.67,88900.0,9.7,9.7,9.67,9.67,88900.0
2009-06-24 11:55:00,9.68,9.69,9.67,9.68,81800.0,9.68,9.69,9.67,9.68,81800.0
2009-06-24 12:00:00,9.69,9.69,9.68,9.68,24400.0,9.69,9.69,9.68,9.68,24400.0
2009-06-24 12:05:00,9.68,9.69,9.68,9.69,58000.0,9.68,9.69,9.68,9.69,58000.0
2009-06-24 12:10:00,9.69,9.71,9.68,9.7,73500.0,9.69,9.71,9.68,9.7,73500.0
2009-06-24 12:15:00,9.71,9.71,9.68,9.68,33700.0,9.71,9.71,9.68,9.68,33700.0
2009-06-24 12:20:00,9.69,9.69,9.68,9.68,8100.0,9.69,9.69,9.68,9.68,8100.0
2009-06-24 12:25:00,9.68,9.69,9.68,9.68,15800.0,9.68,9.69,9.68,9.68,15800.0
2009-06-24 12:30:00,9.69,9.69,9.68,9.68,13700.0,9.69,9.69,9.68,9.68,13700.0
2009-06-24 12:35:00,9.69,9.69,9.66,9.66,105700.0,9.69,9.69,9.66,9.66,105700.0
2009-06-24 12:40:00,9.66,9.67,9.64,9.64,96900.0,9.66,9.67,9.64,9.64,96900.0
2009-06-24 12:45:00,9.64,9.67,9.63,9.66,125500.0,9.64,9.67,9.63,9.66,125500.0
2009-06-24 12:50:00,9.67,9.68,9.66,9.66,50900.0,9.67,9.68,9.66,9.66,50900.0
2009-06-24 12:55:00,9.67,9.67,9.66,9.66,27000.0,9.67,9.67,9.66,9.66,27000.0
2009-06-24 13:00:00,9.67,9.67,9.66,9.67,274000.0,9.67,9.67,9.66,9.67,274000.0
2009-06-24 13:05:00,9.66,9.67,9.66,9.66,159800.0,9.66,9.67,9.66,9.66,159800.0
2009-06-24 13:10:00,9.67,9.67,9.65,9.65,99700.0,9.67,9.67,9.65,9.65,99700.0
2009-06-24 13:15:00,9.65,9.66,9.65,9.65,18800.0,9.65,9.66,9.65,9.65,18800.0
2009-06-24 13:20:00,9.66,9.66,9.65,9.65,11900.0,9.66,9.66,9.65,9.65,11900.0
2009-06-24 13:25:00,9.66,9.66,9.65,9.66,24200.0,9.66,9.66,9.65,9.66,24200.0
2009-06-24 13:30:00,9.65,9.66,9.65,9.65,1296300.0,9.65,9.66,9.65,9.65,1296300.0
2009-06-24 13:35:00,9.65,9.66,9.63,9.63,329000.0,9.65,9.66,9.63,9.63,329000.0
2009-06-24 13:40:00,9.63,9.64,9.62,9.63,101600.0,9.63,9.64,9.62,9.63,101600.0
2009-06-24 13:45:00,9.63,9.63,9.6,9.6,81100.0,9.63,9.63,9.6,9.6,81100.0
2009-06-24 13:50:00,9.6,9.61,9.6,9.61,24600.0,9.6,9.61,9.6,9.61,24600.0
2009-06-24 13:55:00,9.61,9.63,9.6,9.61,351000.0,9.61,9.63,9.6,9.61,351000.0
2009-06-24 14:00:00,9.61,9.62,9.6,9.6,132400.0,9.61,9.62,9.6,9.6,132400.0
2009-06-24 14:05:00,9.6,9.66,9.59,9.63,189000.0,9.6,9.66,9.59,9.63,189000.0
2009-06-24 14:10:00,9.63,9.67,9.61,9.61,318500.0,9.63,9.67,9.61,9.61,318500.0
2009-06-24 14:15:00,9.61,9.65,9.57,9.6,114800.0,9.61,9.65,9.57,9.6,114800.0
2009-06-24 14:20:00,9.6,9.62,9.55,9.58,116500.0,9.6,9.62,9.55,9.58,116500.0
2009-06-24 14:25:00,9.59,9.6,9.54,9.55,84800.0,9.59,9.6,9.54,9.55,84800.0
2009-06-24 14:30:00,9.55,9.57,9.5,9.54,153600.0,9.55,9.57,9.5,9.54,153600.0
2009-06-24 14:35:00,9.54,9.55,9.51,9.52,198200.0,9.54,9.55,9.51,9.52,198200.0
2009-06-24 14:40:00,9.52,9.56,9.51,9.55,69300.0,9.52,9.56,9.51,9.55,69300.0
2009-06-24 14:45:00,9.55,9.56,9.53,9.55,78000.0,9.55,9.56,9.53,9.55,78000.0
2009-06-24 14:50:00,9.55,9.57,9.54,9.57,81900.0,9.55,9.57,9.54,9.57,81900.0
2009-06-24 14:55:00,9.56,9.57,9.54,9.54,179800.0,9.56,9.57,9.54,9.54,179800.0
2009-06-24 15:00:00,9.55,9.56,9.52,9.53,133800.0,9.55,9.56,9.52,9.53,133800.0
2009-06-24 15:05:00,9.53,9.53,9.48,9.48,311500.0,9.53,9.53,9.48,9.48,311500.0
2009-06-24 15:10:00,9.49,9.5,9.46,9.49,373100.0,9.49,9.5,9.46,9.49,373100.0
2009-06-24 15:15:00,9.5,9.51,9.49,9.5,190900.0,9.5,9.51,9.49,9.5,190900.0
2009-06-24 15:20:00,9.5,9.51,9.49,9.49,201600.0,9.5,9.51,9.49,9.49,201600.0
2009-06-24 15:25:00,9.5,9.51,9.47,9.5,217600.0,9.5,9.51,9.47,9.5,217600.0
2009-06-24 15:30:00,9.51,9.51,9.49,9.49,287500.0,9.51,9.51,9.49,9.49,287500.0
2009-06-24 15:35:00,9.5,9.52,9.45,9.5,362000.0,9.5,9.52,9.45,9.5,362000.0
2009-06-24 15:40:00,9.5,9.51,9.48,9.49,332600.0,9.5,9.51,9.48,9.49,332600.0
2009-06-24 15:45:00,9.5,9.52,9.49,9.51,360200.0,9.5,9.52,9.49,9.51,360200.0
2009-06-24 15:50:00,9.52,9.53,9.48,9.5,438500.0,9.52,9.53,9.48,9.5,438500.0
2009-06-24 15:55:00,9.5,9.51,9.48,9.5,516800.0,9.5,9.51,9.48,9.5,516800.0
2009-06-25 09:30:00,9.64,9.77,9.55,9.75,513300.0,9.64,9.77,9.55,9.75,513300.0
2009-06-25 09:35:00,9.75,9.76,9.68,9.74,448100.0,9.75,9.76,9.68,9.74,448100.0
2009-06-25 09:40:00,9.75,9.87,9.73,9.87,465400.0,9.75,9.87,9.73,9.87,465400.0
2009-06-25 09:45:00,9.86,9.9,9.84,9.89,1320900.0,9.86,9.9,9.84,9.89,1320900.0
2009-06-25 09:50:00,9.89,9.93,9.86,9.89,477600.0,9.89,9.93,9.86,9.89,477600.0
2009-06-25 09:55:00,9.89,9.89,9.83,9.85,1033200.0,9.89,9.89,9.83,9.85,1033200.0
2009-06-25 10:00:00,9.85,9.91,9.84,9.91,384700.0,9.85,9.91,9.84,9.91,384700.0
2009-06-25 10:05:00,9.91,9.97,9.88,9.97,617100.0,9.91,9.97,9.88,9.97,617100.0
2009-06-25 10:10:00,9.96,10.01,9.94,9.96,1500600.0,9.96,10.01,9.94,9.96,1500600.0
2009-06-25 10:15:00,9.97,10.08,9.96,10.06,928700.0,9.97,10.08,9.96,10.06,928700.0
2009-06-25 10:20:00,10.07,10.08,10.02,10.04,863700.0,10.07,10.08,10.02,10.04,863700.0
2009-06-25 10:25:00,10.05,10.1,10.04,10.1,668700.0,10.05,10.1,10.04,10.1,668700.0
2009-06-25 10:30:00,10.1,10.19,10.09,10.19,1650600.0,10.1,10.19,10.09,10.19,1650600.0
2009-06-25 10:35:00,10.19,10.25,10.17,10.23,1461000.0,10.19,10.25,10.17,10.23,1461000.0
2009-06-25 10:40:00,10.24,10.25,10.14,10.17,806400.0,10.24,10.25,10.14,10.17,806400.0
2009-06-25 10:45:00,10.18,10.21,10.14,10.17,767700.0,10.18,10.21,10.14,10.17,767700.0
2009-06-25 10:50:00,10.18,10.22,10.17,10.21,712000.0,10.18,10.22,10.17,10.21,712000.0
2009-06-25 10:55:00,10.21,10.29,10.19,10.29,1003100.0,10.21,10.29,10.19,10.29,1003100.0
2009-06-25 11:00:00,10.28,10.3,10.27,10.3,455200.0,10.28,10.3,10.27,10.3,455200.0
2009-06-25 11:05:00,10.3,10.34,10.29,10.34,546500.0,10.3,10.34,10.29,10.34,546500.0
2009-06-25 11:10:00,10.34,10.36,10.29,10.3,539400.0,10.34,10.36,10.29,10.3,539400.0
2009-06-25 11:15:00,10.31,10.31,10.26,10.28,509800.0,10.31,10.31,10.26,10.28,509800.0
2009-06-25 11:20:00,10.29,10.33,10.23,10.31,806100.0,10.29,10.33,10.23,10.31,806100.0
2009-06-25 11:25:00,10.31,10.36,10.31,10.35,256900.0,10.31,10.36,10.31,10.35,256900.0
2009-06-25 11:30:00,10.35,10.4,10.34,10.39,314800.0,10.35,10.4,10.34,10.39,314800.0
2009-06-25 11:35:00,10.39,10.42,10.23,10.38,425500.0,10.39,10.42,10.23,10.38,425500.0
2009-06-25 11:40:00,10.38,10.39,10.33,10.34,284100.0,10.38,10.39,10.33,10.34,284100.0
2009-06-25 11:45:00,10.33,10.34,10.26,10.31,1042800.0,10.33,10.34,10.26,10.31,1042800.0
2009-06-25 11:50:00,10.31,10.31,10.22,10.25,464900.0,10.31,10.31,10.22,10.25,464900.0
2009-06-25 11:55:00,10.24,10.27,10.23,10.25,1162700.0,10.24,10.27,10.23,10.25,1162700.0
2009-06-25 12:00:00,10.26,10.32,10.22,10.32,390300.0,10.26,10.32,10.22,10.32,390300.0
2009-06-25 12:05:00,10.32,10.34,10.3,10.3,348500.0,10.32,10.34,10.3,10.3,348500.0
2009-06-25 12:10:00,10.31,10.31,10.3,10.31,144100.0,10.31,10.31,10.3,10.31,144100.0
2009-06-25 12:15:00,10.3,10.32,10.3,10.31,539200.0,10.3,10.32,10.3,10.31,539200.0
2009-06-25 12:20:00,10.32,10.32,10.31,10.32,185200.0,10.32,10.32,10.31,10.32,185200.0
2009-06-25 12:25:00,10.32,10.32,10.31,10.31,85900.0,10.32,10.32,10.31,10.31,85900.0
2009-06-25 12:30:00,10.32,10.32,10.28,10.28,449600.0,10.32,10.32,10.28,10.28,449600.0
2009-06-25 12:35:00,10.29,10.31,10.28,10.3,214000.0,10.29,10.31,10.28,10.3,214000.0
2009-06-25 12:40:00,10.3,10.32,10.29,10.31,534700.0,10.3,10.32,10.29,10.31,534700.0
2009-06-25 12:45:00,10.31,10.32,10.29,10.31,215700.0,10.31,10.32,10.29,10.31,215700.0
2009-06-25 12:50:00,10.3,10.31,10.29,10.29,112500.0,10.3,10.31,10.29,10.29,112500.0
2009-06-25 12:55:00,10.3,10.3,10.24,10.25,266300.0,10.3,10.3,10.24,10.25,266300.0
2009-06-25 13:00:00,10.25,10.26,10.24,10.26,144900.0,10.25,10.26,10.24,10.26,144900.0
2009-06-25 13:05:00,10.25,10.32,10.25,10.32,492800.0,10.25,10.32,10.25,10.32,492800.0
2009-06-25 13:10:00,10.31,10.34,10.29,10.34,235000.0,10.31,10.34,10.29,10.34,235000.0
2009-06-25 13:15:00,10.34,10.36,10.33,10.36,247500.0,10.34,10.36,10.33,10.36,247500.0
2009-06-25 13:20:00,10.36,10.36,10.32,10.33,370300.0,10.36,10.36,10.32,10.33,370300.0
2009-06-25 13:25:00,10.33,10.35,10.3,10.32,483100.0,10.33,10.35,10.3,10.32,483100.0
2009-06-25 13:30:00,10.32,10.34,10.31,10.34,130400.0,10.32,10.34,10.31,10.34,130400.0
2009-06-25 13:35:00,10.34,10.36,10.33,10.35,222800.0,10.34,10.36,10.33,10.35,222800.0
2009-06-25 13:40:00,10.35,10.35,10.31,10.31,120600.0,10.35,10.35,10.31,10.31,120600.0
2009-06-25 13:45:00,10.31,10.33,10.3,10.3,590200.0,10.31,10.33,10.3,10.3,590200.0
2009-06-25 13:50:00,10.3,10.31,10.26,10.27,441400.0,10.3,10.31,10.26,10.27,441400.0
2009-06-25 13:55:00,10.27,10.3,10.26,10.3,213800.0,10.27,10.3,10.26,10.3,213800.0
2009-06-25 14:00:00,10.29,10.3,10.26,10.27,309300.0,10.29,10.3,10.26,10.27,309300.0
2009-06-25 14:05:00,10.27,10.28,10.24,10.25,170300.0,10.27,10.28,10.24,10.25,170300.0
2009-06-25 14:10:00,10.24,10.26,10.22,10.22,181000.0,10.24,10.26,10.22,10.22,181000.0
2009-06-25 14:15:00,10.23,10.23,10.18,10.18,360900.0,10.23,10.23,10.18,10.18,360900.0
2009-06-25 14:20:00,10.18,10.21,10.15,10.21,317500.0,10.18,10.21,10.15,10.21,317500.0
2009-06-25 14:25:00,10.21,10.25,10.2,10.24,267500.0,10.21,10.25,10.2,10.24,267500.0
2009-06-25 14:30:00,10.24,10.26,10.19,10.2,213200.0,10.24,10.26,10.19,10.2,213200.0
2009-06-25 14:35:00,10.19,10.26,10.19,10.22,580700.0,10.19,10.26,10.19,10.22,580700.0
2009-06-25 14:40:00,10.22,10.24,10.18,10.23,339600.0,10.22,10.24,10.18,10.23,339600.0
2009-06-25 14:45:00,10.23,10.24,10.2,10.2,240600.0,10.23,10.24,10.2,10.2,240600.0
2009-06-25 14:50:00,10.2,10.21,10.15,10.16,245500.0,10.2,10.21,10.15,10.16,245500.0
2009-06-25 14:55:00,10.16,10.18,10.14,10.16,640300.0,10.16,10.18,10.14,10.16,640300.0
2009-06-25 15:00:00,10.15,10.17,10.12,10.13,1130600.0,10.15,10.17,10.12,10.13,1130600.0
2009-06-25 15:05:00,10.12,10.13,10.1,10.1,687000.0,10.12,10.13,10.1,10.1,687000.0
2009-06-25 15:10:00,10.1,10.12,10.07,10.12,1398200.0,10.1,10.12,10.07,10.12,1398200.0
2009-06-25 15:15:00,10.12,10.12,10.0,10.06,990800.0,10.12,10.12,10.0,10.06,990800.0
2009-06-25 15:20:00,10.05,10.06,10.01,10.01,562000.0,10.05,10.06,10.01,10.01,562000.0
2009-06-25 15:25:00,10.02,10.06,9.99,10.06,1151800.0,10.02,10.06,9.99,10.06,1151800.0
2009-06-25 15:30:00,10.06,10.1,10.04,10.05,1345900.0,10.06,10.1,10.04,10.05,1345900.0
2009-06-25 15:35:00,10.05,10.05,10.03,10.05,395900.0,10.05,10.05,10.03,10.05,395900.0
2009-06-25 15:40:00,10.04,10.07,10.04,10.04,1149600.0,10.04,10.07,10.04,10.04,1149600.0
2009-06-25 15:45:00,10.05,10.07,10.03,10.05,1141000.0,10.05,10.07,10.03,10.05,1141000.0
2009-06-25 15:50:00,10.04,10.04,10.0,10.02,1261400.0,10.04,10.04,10.0,10.02,1261400.0
2009-06-25 15:55:00,10.02,10.03,9.99,10.0,1999100.0,10.02,10.03,9.99,10.0,1999100.0
2009-06-26 09:30:00,10.16,10.24,10.05,10.08,668100.0,10.16,10.24,10.05,10.08,668100.0
2009-06-26 09:35:00,10.08,10.16,10.03,10.08,1102900.0,10.08,10.16,10.03,10.08,1102900.0
2009-06-26 09:40:00,10.08,10.15,10.05,10.14,706500.0,10.08,10.15,10.05,10.14,706500.0
2009-06-26 09:45:00,10.15,10.17,10.13,10.15,923400.0,10.15,10.17,10.13,10.15,923400.0
2009-06-26 09:50:00,10.15,10.21,10.13,10.17,988600.0,10.15,10.21,10.13,10.17,988600.0
2009-06-26 09:55:00,10.18,10.24,10.16,10.2,770100.0,10.18,10.24,10.16,10.2,770100.0
2009-06-26 10:00:00,10.2,10.35,10.19,10.27,1288400.0,10.2,10.35,10.19,10.27,1288400.0
2009-06-26 10:05:00,10.28,10.28,10.22,10.26,387600.0,10.28,10.28,10.22,10.26,387600.0
2009-06-26 10:10:00,10.26,10.39,10.25,10.38,955400.0,10.26,10.39,10.25,10.38,955400.0
2009-06-26 10:15:00,10.38,10.41,10.33,10.36,779600.0,10.38,10.41,10.33,10.36,779600.0
2009-06-26 10:20:00,10.36,10.4,10.35,10.35,326400.0,10.36,10.4,10.35,10.35,326400.0
2009-06-26 10:25:00,10.35,10.37,10.26,10.29,360300.0,10.35,10.37,10.26,10.29,360300.0
2009-06-26 10:30:00,10.28,10.32,10.28,10.32,451800.0,10.28,10.32,10.28,10.32,451800.0
2009-06-26 10:35:00,10.31,10.35,10.3,10.32,755800.0,10.31,10.35,10.3,10.32,755800.0
2009-06-26 10:40:00,10.33,10.38,10.32,10.33,320200.0,10.33,10.38,10.32,10.33,320200.0
2009-06-26 10:45:00,10.33,10.33,10.29,10.29,86400.0,10.33,10.33,10.29,10.29,86400.0
2009-06-26 10:50:00,10.29,10.3,10.25,10.25,191300.0,10.29,10.3,10.25,10.25,191300.0
2009-06-26 10:55:00,10.25,10.33,10.25,10.31,186800.0,10.25,10.33,10.25,10.31,186800.0
2009-06-26 11:00:00,10.3,10.31,10.26,10.28,177800.0,10.3,10.31,10.26,10.28,177800.0
2009-06-26 11:05:00,10.28,10.29,10.27,10.28,80600.0,10.28,10.29,10.27,10.28,80600.0
2009-06-26 11:10:00,10.28,10.29,10.24,10.24,183600.0,10.28,10.29,10.24,10.24,183600.0
2009-06-26 11:15:00,10.24,10.25,10.23,10.24,94900.0,10.24,10.25,10.23,10.24,94900.0
2009-06-26 11:20:00,10.24,10.28,10.24,10.26,160500.0,10.24,10.28,10.24,10.26,160500.0
2009-06-26 11:25:00,10.25,10.3,10.25,10.3,119000.0,10.25,10.3,10.25,10.3,119000.0
2009-06-26 11:30:00,10.29,10.29,10.25,10.26,205100.0,10.29,10.29,10.25,10.26,205100.0
2009-06-26 11:35:00,10.25,10.28,10.25,10.27,96100.0,10.25,10.28,10.25,10.27,96100.0
2009-06-26 11:40:00,10.27,10.29,10.26,10.29,196500.0,10.27,10.29,10.26,10.29,196500.0
2009-06-26 11:45:00,10.29,10.3,10.28,10.3,105100.0,10.29,10.3,10.28,10.3,105100.0
2009-06-26 11:50:00,10.3,10.34,10.29,10.33,133900.0,10.3,10.34,10.29,10.33,133900.0
2009-06-26 11:55:00,10.32,10.33,10.29,10.3,148400.0,10.32,10.33,10.29,10.3,148400.0
2009-06-26 12:00:00,10.3,10.31,10.29,10.31,436800.0,10.3,10.31,10.29,10.31,436800.0
2009-06-26 12:05:00,10.29,10.31,10.27,10.3,394000.0,10.29,10.31,10.27,10.3,394000.0
2009-06-26 12:10:00,10.3,10.32,10.29,10.32,145900.0,10.3,10.32,10.29,10.32,145900.0
2009-06-26 12:15:00,10.31,10.34,10.31,10.34,173500.0,10.31,10.34,10.31,10.34,173500.0
2009-06-26 12:20:00,10.34,10.35,10.32,10.35,288900.0,10.34,10.35,10.32,10.35,288900.0
2009-06-26 12:25:00,10.35,10.35,10.26,10.29,412400.0,10.35,10.35,10.26,10.29,412400.0
2009-06-26 12:30:00,10.29,10.31,10.26,10.3,210100.0,10.29,10.31,10.26,10.3,210100.0
2009-06-26 12:35:00,10.29,10.34,10.29,10.33,83300.0,10.29,10.34,10.29,10.33,83300.0
2009-06-26 12:40:00,10.33,10.35,10.33,10.35,121900.0,10.33,10.35,10.33,10.35,121900.0
2009-06-26 12:45:00,10.35,10.4,10.34,10.4,552100.0,10.35,10.4,10.34,10.4,552100.0
2009-06-26 12:50:00,10.39,10.4,10.39,10.4,126800.0,10.39,10.4,10.39,10.4,126800.0
2009-06-26 12:55:00,10.4,10.4,10.37,10.39,174900.0,10.4,10.4,10.37,10.39,174900.0
2009-06-26 13:00:00,10.38,10.4,10.36,10.38,204900.0,10.38,10.4,10.36,10.38,204900.0
2009-06-26 13:05:00,10.37,10.39,10.37,10.39,98200.0,10.37,10.39,10.37,10.39,98200.0
2009-06-26 13:10:00,10.38,10.4,10.38,10.4,116500.0,10.38,10.4,10.38,10.4,116500.0
2009-06-26 13:15:00,10.39,10.43,10.39,10.43,322600.0,10.39,10.43,10.39,10.43,322600.0
2009-06-26 13:20:00,10.43,10.45,10.39,10.44,358500.0,10.43,10.45,10.39,10.44,358500.0
2009-06-26 13:25:00,10.45,10.48,10.44,10.47,207100.0,10.45,10.48,10.44,10.47,207100.0
2009-06-26 13:30:00,10.47,10.51,10.46,10.49,751300.0,10.47,10.51,10.46,10.49,751300.0
2009-06-26 13:35:00,10.49,10.51,10.46,10.46,333000.0,10.49,10.51,10.46,10.46,333000.0
2009-06-26 13:40:00,10.46,10.47,10.43,10.47,246700.0,10.46,10.47,10.43,10.47,246700.0
2009-06-26 13:45:00,10.46,10.48,10.44,10.46,151800.0,10.46,10.48,10.44,10.46,151800.0
2009-06-26 13:50:00,10.47,10.47,10.44,10.46,119100.0,10.47,10.47,10.44,10.46,119100.0
2009-06-26 13:55:00,10.47,10.53,10.47,10.5,382000.0,10.47,10.53,10.47,10.5,382000.0
2009-06-26 14:00:00,10.5,10.52,10.49,10.5,404400.0,10.5,10.52,10.49,10.5,404400.0
2009-06-26 14:05:00,10.5,10.51,10.48,10.5,194400.0,10.5,10.51,10.48,10.5,194400.0
2009-06-26 14:10:00,10.5,10.51,10.47,10.47,202300.0,10.5,10.51,10.47,10.47,202300.0
2009-06-26 14:15:00,10.47,10.49,10.45,10.45,354900.0,10.47,10.49,10.45,10.45,354900.0
2009-06-26 14:20:00,10.45,10.46,10.4,10.4,340400.0,10.45,10.46,10.4,10.4,340400.0
2009-06-26 14:25:00,10.41,10.43,10.37,10.39,687600.0,10.41,10.43,10.37,10.39,687600.0
2009-06-26 14:30:00,10.39,10.4,10.31,10.34,875900.0,10.39,10.4,10.31,10.34,875900.0
2009-06-26 14:35:00,10.35,10.36,10.32,10.33,832600.0,10.35,10.36,10.32,10.33,832600.0
2009-06-26 14:40:00,10.33,10.35,10.31,10.33,410100.0,10.33,10.35,10.31,10.33,410100.0
2009-06-26 14:45:00,10.33,10.35,10.31,10.33,984800.0,10.33,10.35,10.31,10.33,984800.0
2009-06-26 14:50:00,10.33,10.35,10.32,10.32,387400.0,10.33,10.35,10.32,10.32,387400.0
2009-06-26 14:55:00,10.33,10.35,10.31,10.32,745200.0,10.33,10.35,10.31,10.32,745200.0
2009-06-26 15:00:00,10.32,10.33,10.31,10.32,390400.0,10.32,10.33,10.31,10.32,390400.0
2009-06-26 15:05:00,10.32,10.32,10.29,10.31,550300.0,10.32,10.32,10.29,10.31,550300.0
2009-06-26 15:10:00,10.31,10.31,10.29,10.29,293000.0,10.31,10.31,10.29,10.29,293000.0
2009-06-26 15:15:00,10.3,10.3,10.26,10.27,516600.0,10.3,10.3,10.26,10.27,516600.0
2009-06-26 15:20:00,10.27,10.28,10.22,10.28,661900.0,10.27,10.28,10.22,10.28,661900.0
2009-06-26 15:25:00,10.28,10.32,10.27,10.31,338000.0,10.28,10.32,10.27,10.31,338000.0
2009-06-26 15:30:00,10.32,10.34,10.3,10.3,646600.0,10.32,10.34,10.3,10.3,646600.0
2009-06-26 15:35:00,10.3,10.32,10.29,10.32,205200.0,10.3,10.32,10.29,10.32,205200.0
2009-06-26 15:40:00,10.32,10.36,10.31,10.34,678900.0,10.32,10.36,10.31,10.34,678900.0
2009-06-26 15:45:00,10.34,10.36,10.34,10.36,370400.0,10.34,10.36,10.34,10.36,370400.0
2009-06-26 15:50:00,10.35,10.39,10.33,10.35,1189200.0,10.35,10.39,10.33,10.35,1189200.0
2009-06-26 15:55:00,10.35,10.35,10.32,10.34,872500.0,10.35,10.35,10.32,10.34,872500.0
2009-06-29 09:30:00,10.46,10.5,10.39,10.45,801700.0,10.46,10.5,10.39,10.45,801700.0
2009-06-29 09:35:00,10.44,10.45,10.3,10.35,613900.0,10.44,10.45,10.3,10.35,613900.0
2009-06-29 09:40:00,10.35,10.38,10.3,10.33,699700.0,10.35,10.38,10.3,10.33,699700.0
2009-06-29 09:45:00,10.33,10.34,10.25,10.25,734200.0,10.33,10.34,10.25,10.25,734200.0
2009-06-29 09:50:00,10.25,10.31,10.25,10.3,553600.0,10.25,10.31,10.25,10.3,553600.0
2009-06-29 09:55:00,10.29,10.33,10.28,10.3,507000.0,10.29,10.33,10.28,10.3,507000.0
2009-06-29 10:00:00,10.3,10.31,10.25,10.26,149900.0,10.3,10.31,10.25,10.26,149900.0
2009-06-29 10:05:00,10.26,10.29,10.21,10.29,263400.0,10.26,10.29,10.21,10.29,263400.0
2009-06-29 10:10:00,10.29,10.3,10.28,10.29,272700.0,10.29,10.3,10.28,10.29,272700.0
2009-06-29 10:15:00,10.3,10.3,10.29,10.3,107300.0,10.3,10.3,10.29,10.3,107300.0
2009-06-29 10:20:00,10.3,10.3,10.26,10.26,508700.0,10.3,10.3,10.26,10.26,508700.0
2009-06-29 10:25:00,10.27,10.29,10.25,10.28,667500.0,10.27,10.29,10.25,10.28,667500.0
2009-06-29 10:30:00,10.28,10.28,10.27,10.28,151700.0,10.28,10.28,10.27,10.28,151700.0
2009-06-29 10:35:00,10.27,10.28,10.25,10.27,513000.0,10.27,10.28,10.25,10.27,513000.0
2009-06-29 10:40:00,10.27,10.28,10.24,10.28,565600.0,10.27,10.28,10.24,10.28,565600.0
2009-06-29 10:45:00,10.28,10.41,10.28,10.38,628200.0,10.28,10.41,10.28,10.38,628200.0
2009-06-29 10:50:00,10.38,10.38,10.34,10.35,252200.0,10.38,10.38,10.34,10.35,252200.0
2009-06-29 10:55:00,10.35,10.36,10.33,10.33,106000.0,10.35,10.36,10.33,10.33,106000.0
2009-06-29 11:00:00,10.34,10.35,10.32,10.32,164700.0,10.34,10.35,10.32,10.32,164700.0
2009-06-29 11:05:00,10.32,10.33,10.3,10.31,126000.0,10.32,10.33,10.3,10.31,126000.0
2009-06-29 11:10:00,10.31,10.31,10.3,10.3,131400.0,10.31,10.31,10.3,10.3,131400.0
2009-06-29 11:15:00,10.31,10.31,10.3,10.3,118700.0,10.31,10.31,10.3,10.3,118700.0
2009-06-29 11:20:00,10.31,10.34,10.3,10.31,205900.0,10.31,10.34,10.3,10.31,205900.0
2009-06-29 11:25:00,10.32,10.33,10.31,10.33,118800.0,10.32,10.33,10.31,10.33,118800.0
2009-06-29 11:30:00,10.33,10.33,10.32,10.32,171600.0,10.33,10.33,10.32,10.32,171600.0
2009-06-29 11:35:00,10.33,10.34,10.32,10.33,89700.0,10.33,10.34,10.32,10.33,89700.0
2009-06-29 11:40:00,10.34,10.35,10.3,10.3,292800.0,10.34,10.35,10.3,10.3,292800.0
2009-06-29 11:45:00,10.31,10.32,10.3,10.31,152500.0,10.31,10.32,10.3,10.31,152500.0
2009-06-29 11:50:00,10.32,10.33,10.31,10.32,277500.0,10.32,10.33,10.31,10.32,277500.0
2009-06-29 11:55:00,10.32,10.32,10.3,10.3,190900.0,10.32,10.32,10.3,10.3,190900.0
2009-06-29 12:00:00,10.3,10.31,10.27,10.3,265600.0,10.3,10.31,10.27,10.3,265600.0
2009-06-29 12:05:00,10.3,10.32,10.29,10.31,196600.0,10.3,10.32,10.29,10.31,196600.0
2009-06-29 12:10:00,10.31,10.32,10.3,10.32,87800.0,10.31,10.32,10.3,10.32,87800.0
2009-06-29 12:15:00,10.32,10.33,10.31,10.33,61000.0,10.32,10.33,10.31,10.33,61000.0
2009-06-29 12:20:00,10.33,10.33,10.32,10.33,31300.0,10.33,10.33,10.32,10.33,31300.0
2009-06-29 12:25:00,10.33,10.34,10.32,10.33,221600.0,10.33,10.34,10.32,10.33,221600.0
2009-06-29 12:30:00,10.33,10.34,10.32,10.34,120500.0,10.33,10.34,10.32,10.34,120500.0
2009-06-29 12:35:00,10.33,10.34,10.33,10.34,17300.0,10.33,10.34,10.33,10.34,17300.0
2009-06-29 12:40:00,10.34,10.34,10.33,10.34,14300.0,10.34,10.34,10.33,10.34,14300.0
2009-06-29 12:45:00,10.33,10.35,10.32,10.34,284100.0,10.33,10.35,10.32,10.34,284100.0
2009-06-29 12:50:00,10.34,10.36,10.33,10.34,194000.0,10.34,10.36,10.33,10.34,194000.0
2009-06-29 12:55:00,10.34,10.34,10.33,10.34,57000.0,10.34,10.34,10.33,10.34,57000.0
2009-06-29 13:00:00,10.34,10.34,10.33,10.34,40200.0,10.34,10.34,10.33,10.34,40200.0
2009-06-29 13:05:00,10.34,10.37,10.33,10.36,363500.0,10.34,10.37,10.33,10.36,363500.0
2009-06-29 13:10:00,10.36,10.4,10.35,10.4,228300.0,10.36,10.4,10.35,10.4,228300.0
2009-06-29 13:15:00,10.4,10.4,10.38,10.38,73400.0,10.4,10.4,10.38,10.38,73400.0
2009-06-29 13:20:00,10.38,10.39,10.37,10.38,74300.0,10.38,10.39,10.37,10.38,74300.0
2009-06-29 13:25:00,10.38,10.38,10.37,10.37,30200.0,10.38,10.38,10.37,10.37,30200.0
2009-06-29 13:30:00,10.38,10.39,10.37,10.37,170900.0,10.38,10.39,10.37,10.37,170900.0
2009-06-29 13:35:00,10.37,10.38,10.37,10.37,56000.0,10.37,10.38,10.37,10.37,56000.0
2009-06-29 13:40:00,10.38,10.38,10.37,10.37,19900.0,10.38,10.38,10.37,10.37,19900.0
2009-06-29 13:45:00,10.38,10.38,10.35,10.37,204700.0,10.38,10.38,10.35,10.37,204700.0
2009-06-29 13:50:00,10.37,10.37,10.36,10.37,35800.0,10.37,10.37,10.36,10.37,35800.0
2009-06-29 13:55:00,10.37,10.37,10.36,10.37,56100.0,10.37,10.37,10.36,10.37,56100.0
2009-06-29 14:00:00,10.36,10.37,10.32,10.35,328000.0,10.36,10.37,10.32,10.35,328000.0
2009-06-29 14:05:00,10.36,10.39,10.36,10.38,186500.0,10.36,10.39,10.36,10.38,186500.0
2009-06-29 14:10:00,10.38,10.39,10.38,10.39,46600.0,10.38,10.39,10.38,10.39,46600.0
2009-06-29 14:15:00,10.38,10.42,10.38,10.41,191600.0,10.38,10.42,10.38,10.41,191600.0
2009-06-29 14:20:00,10.42,10.42,10.39,10.4,163100.0,10.42,10.42,10.39,10.4,163100.0
2009-06-29 14:25:00,10.39,10.42,10.39,10.39,260300.0,10.39,10.42,10.39,10.39,260300.0
2009-06-29 14:30:00,10.39,10.42,10.39,10.4,175900.0,10.39,10.42,10.39,10.4,175900.0
2009-06-29 14:35:00,10.41,10.44,10.4,10.43,131800.0,10.41,10.44,10.4,10.43,131800.0
2009-06-29 14:40:00,10.44,10.44,10.43,10.44,87400.0,10.44,10.44,10.43,10.44,87400.0
2009-06-29 14:45:00,10.44,10.44,10.41,10.42,113800.0,10.44,10.44,10.41,10.42,113800.0
2009-06-29 14:50:00,10.42,10.44,10.4,10.43,377900.0,10.42,10.44,10.4,10.43,377900.0
2009-06-29 14:55:00,10.43,10.45,10.42,10.43,183000.0,10.43,10.45,10.42,10.43,183000.0
2009-06-29 15:00:00,10.44,10.44,10.42,10.42,119700.0,10.44,10.44,10.42,10.42,119700.0
2009-06-29 15:05:00,10.42,10.43,10.41,10.41,108600.0,10.42,10.43,10.41,10.41,108600.0
2009-06-29 15:10:00,10.41,10.42,10.4,10.41,145700.0,10.41,10.42,10.4,10.41,145700.0
2009-06-29 15:15:00,10.42,10.44,10.41,10.44,128100.0,10.42,10.44,10.41,10.44,128100.0
2009-06-29 15:20:00,10.44,10.45,10.4,10.4,228800.0,10.44,10.45,10.4,10.4,228800.0
2009-06-29 15:25:00,10.4,10.43,10.39,10.43,205000.0,10.4,10.43,10.39,10.43,205000.0
2009-06-29 15:30:00,10.43,10.44,10.4,10.4,252500.0,10.43,10.44,10.4,10.4,252500.0
2009-06-29 15:35:00,10.41,10.43,10.36,10.38,490000.0,10.41,10.43,10.36,10.38,490000.0
2009-06-29 15:40:00,10.39,10.44,10.39,10.43,323800.0,10.39,10.44,10.39,10.43,323800.0
2009-06-29 15:45:00,10.43,10.45,10.42,10.42,299100.0,10.43,10.45,10.42,10.42,299100.0
2009-06-29 15:50:00,10.42,10.43,10.38,10.43,495200.0,10.42,10.43,10.38,10.43,495200.0
2009-06-29 15:55:00,10.43,10.45,10.41,10.42,555700.0,10.43,10.45,10.41,10.42,555700.0
2009-06-30 09:30:00,10.35,10.53,10.33,10.53,558800.0,10.35,10.53,10.33,10.53,558800.0
2009-06-30 09:35:00,10.53,10.53,10.42,10.45,242800.0,10.53,10.53,10.42,10.45,242800.0
2009-06-30 09:40:00,10.45,10.54,10.44,10.53,310600.0,10.45,10.54,10.44,10.53,310600.0
2009-06-30 09:45:00,10.54,10.55,10.52,10.55,454400.0,10.54,10.55,10.52,10.55,454400.0
2009-06-30 09:50:00,10.54,10.55,10.5,10.53,903800.0,10.54,10.55,10.5,10.53,903800.0
2009-06-30 09:55:00,10.53,10.57,10.52,10.57,224500.0,10.53,10.57,10.52,10.57,224500.0
2009-06-30 10:00:00,10.56,10.57,10.46,10.48,580700.0,10.56,10.57,10.46,10.48,580700.0
2009-06-30 10:05:00,10.48,10.48,10.43,10.46,197300.0,10.48,10.48,10.43,10.46,197300.0
2009-06-30 10:10:00,10.46,10.48,10.45,10.47,278000.0,10.46,10.48,10.45,10.47,278000.0
2009-06-30 10:15:00,10.46,10.49,10.45,10.45,273500.0,10.46,10.49,10.45,10.45,273500.0
2009-06-30 10:20:00,10.46,10.51,10.4,10.49,757600.0,10.46,10.51,10.4,10.49,757600.0
2009-06-30 10:25:00,10.5,10.5,10.46,10.48,657900.0,10.5,10.5,10.46,10.48,657900.0
2009-06-30 10:30:00,10.49,10.52,10.45,10.48,599600.0,10.49,10.52,10.45,10.48,599600.0
2009-06-30 10:35:00,10.47,10.49,10.45,10.45,142700.0,10.47,10.49,10.45,10.45,142700.0
2009-06-30 10:40:00,10.45,10.48,10.41,10.41,597800.0,10.45,10.48,10.41,10.41,597800.0
2009-06-30 10:45:00,10.41,10.41,10.34,10.38,384400.0,10.41,10.41,10.34,10.38,384400.0
2009-06-30 10:50:00,10.39,10.4,10.29,10.34,359600.0,10.39,10.4,10.29,10.34,359600.0
2009-06-30 10:55:00,10.34,10.38,10.33,10.37,106800.0,10.34,10.38,10.33,10.37,106800.0
2009-06-30 11:00:00,10.37,10.41,10.35,10.35,161600.0,10.37,10.41,10.35,10.35,161600.0
2009-06-30 11:05:00,10.35,10.35,10.29,10.31,269100.0,10.35,10.35,10.29,10.31,269100.0
2009-06-30 11:10:00,10.31,10.35,10.3,10.32,91100.0,10.31,10.35,10.3,10.32,91100.0
2009-06-30 11:15:00,10.32,10.32,10.28,10.28,122700.0,10.32,10.32,10.28,10.28,122700.0
2009-06-30 11:20:00,10.28,10.29,10.26,10.28,146400.0,10.28,10.29,10.26,10.28,146400.0
2009-06-30 11:25:00,10.28,10.29,10.25,10.29,248400.0,10.28,10.29,10.25,10.29,248400.0
2009-06-30 11:30:00,10.29,10.29,10.24,10.25,349600.0,10.29,10.29,10.24,10.25,349600.0
2009-06-30 11:35:00,10.25,10.25,10.19,10.19,297000.0,10.25,10.25,10.19,10.19,297000.0
2009-06-30 11:40:00,10.2,10.23,10.19,10.22,123700.0,10.2,10.23,10.19,10.22,123700.0
2009-06-30 11:45:00,10.22,10.23,10.2,10.21,127500.0,10.22,10.23,10.2,10.21,127500.0
2009-06-30 11:50:00,10.21,10.22,10.21,10.21,25200.0,10.21,10.22,10.21,10.21,25200.0
2009-06-30 11:55:00,10.21,10.27,10.21,10.25,244200.0,10.21,10.27,10.21,10.25,244200.0
2009-06-30 12:00:00,10.26,10.26,10.24,10.24,51500.0,10.26,10.26,10.24,10.24,51500.0
2009-06-30 12:05:00,10.24,10.25,10.24,10.25,25300.0,10.24,10.25,10.24,10.25,25300.0
2009-06-30 12:10:00,10.25,10.25,10.22,10.23,80600.0,10.25,10.25,10.22,10.23,80600.0
2009-06-30 12:15:00,10.22,10.26,10.22,10.25,127800.0,10.22,10.26,10.22,10.25,127800.0
2009-06-30 12:20:00,10.26,10.26,10.23,10.23,116700.0,10.26,10.26,10.23,10.23,116700.0
2009-06-30 12:25:00,10.23,10.3,10.23,10.3,159500.0,10.23,10.3,10.23,10.3,159500.0
2009-06-30 12:30:00,10.3,10.32,10.29,10.29,201400.0,10.3,10.32,10.29,10.29,201400.0
2009-06-30 12:35:00,10.3,10.3,10.27,10.27,68700.0,10.3,10.3,10.27,10.27,68700.0
2009-06-30 12:40:00,10.27,10.29,10.27,10.28,44800.0,10.27,10.29,10.27,10.28,44800.0
2009-06-30 12:45:00,10.28,10.28,10.27,10.27,30100.0,10.28,10.28,10.27,10.27,30100.0
2009-06-30 12:50:00,10.28,10.28,10.27,10.27,18700.0,10.28,10.28,10.27,10.27,18700.0
2009-06-30 12:55:00,10.27,10.28,10.23,10.24,376700.0,10.27,10.28,10.23,10.24,376700.0
2009-06-30 13:00:00,10.23,10.24,10.22,10.22,48400.0,10.23,10.24,10.22,10.22,48400.0
2009-06-30 13:05:00,10.22,10.23,10.19,10.19,223500.0,10.22,10.23,10.19,10.19,223500.0
2009-06-30 13:10:00,10.2,10.25,10.19,10.24,162800.0,10.2,10.25,10.19,10.24,162800.0
2009-06-30 13:15:00,10.24,10.26,10.24,10.24,68200.0,10.24,10.26,10.24,10.24,68200.0
2009-06-30 13:20:00,10.24,10.25,10.24,10.24,23200.0,10.24,10.25,10.24,10.24,23200.0
2009-06-30 13:25:00,10.24,10.25,10.22,10.23,172700.0,10.24,10.25,10.22,10.23,172700.0
2009-06-30 13:30:00,10.23,10.24,10.23,10.23,14600.0,10.23,10.24,10.23,10.23,14600.0
2009-06-30 13:35:00,10.23,10.24,10.23,10.23,29500.0,10.23,10.24,10.23,10.23,29500.0
2009-06-30 13:40:00,10.23,10.24,10.23,10.23,29300.0,10.23,10.24,10.23,10.23,29300.0
2009-06-30 13:45:00,10.23,10.24,10.19,10.19,448800.0,10.23,10.24,10.19,10.19,448800.0
2009-06-30 13:50:00,10.19,10.21,10.16,10.2,567400.0,10.19,10.21,10.16,10.2,567400.0
2009-06-30 13:55:00,10.2,10.22,10.19,10.2,304600.0,10.2,10.22,10.19,10.2,304600.0
2009-06-30 14:00:00,10.19,10.2,10.17,10.18,147500.0,10.19,10.2,10.17,10.18,147500.0
2009-06-30 14:05:00,10.18,10.19,10.18,10.18,34600.0,10.18,10.19,10.18,10.18,34600.0
2009-06-30 14:10:00,10.19,10.2,10.18,10.19,66400.0,10.19,10.2,10.18,10.19,66400.0
2009-06-30 14:15:00,10.19,10.2,10.19,10.19,21500.0,10.19,10.2,10.19,10.19,21500.0
2009-06-30 14:20:00,10.2,10.2,10.18,10.19,97900.0,10.2,10.2,10.18,10.19,97900.0
2009-06-30 14:25:00,10.18,10.19,10.17,10.17,111100.0,10.18,10.19,10.17,10.17,111100.0
2009-06-30 14:30:00,10.18,10.19,10.17,10.18,1115400.0,10.18,10.19,10.17,10.18,1115400.0
2009-06-30 14:35:00,10.19,10.22,10.17,10.18,1198400.0,10.19,10.22,10.17,10.18,1198400.0
2009-06-30 14:40:00,10.18,10.21,10.18,10.19,126700.0,10.18,10.21,10.18,10.19,126700.0
2009-06-30 14:45:00,10.19,10.2,10.14,10.15,448200.0,10.19,10.2,10.14,10.15,448200.0
2009-06-30 14:50:00,10.15,10.17,10.14,10.16,228600.0,10.15,10.17,10.14,10.16,228600.0
2009-06-30 14:55:00,10.16,10.17,10.15,10.17,229900.0,10.16,10.17,10.15,10.17,229900.0
2009-06-30 15:00:00,10.17,10.17,10.14,10.15,123000.0,10.17,10.17,10.14,10.15,123000.0
2009-06-30 15:05:00,10.14,10.15,10.14,10.14,153000.0,10.14,10.15,10.14,10.14,153000.0
2009-06-30 15:10:00,10.15,10.17,10.14,10.16,240200.0,10.15,10.17,10.14,10.16,240200.0
2009-06-30 15:15:00,10.16,10.17,10.14,10.15,237100.0,10.16,10.17,10.14,10.15,237100.0
2009-06-30 15:20:00,10.15,10.15,10.11,10.14,360400.0,10.15,10.15,10.11,10.14,360400.0
2009-06-30 15:25:00,10.14,10.15,10.11,10.12,337400.0,10.14,10.15,10.11,10.12,337400.0
2009-06-30 15:30:00,10.13,10.16,10.12,10.15,328900.0,10.13,10.16,10.12,10.15,328900.0
2009-06-30 15:35:00,10.15,10.16,10.14,10.14,337500.0,10.15,10.16,10.14,10.14,337500.0
2009-06-30 15:40:00,10.14,10.15,10.08,10.09,623000.0,10.14,10.15,10.08,10.09,623000.0
2009-06-30 15:45:00,10.09,10.11,10.08,10.1,328800.0,10.09,10.11,10.08,10.1,328800.0
2009-06-30 15:50:00,10.11,10.14,10.1,10.12,895000.0,10.11,10.14,10.1,10.12,895000.0
2009-06-30 15:55:00,10.12,10.16,10.11,10.15,1573700.0,10.12,10.16,10.11,10.15,1573700.0
2009-07-01 09:30:00,10.1,10.13,10.0,10.09,545900.0,10.1,10.13,10.0,10.09,545900.0
2009-07-01 09:35:00,10.1,10.15,10.05,10.14,397900.0,10.1,10.15,10.05,10.14,397900.0
2009-07-01 09:40:00,10.14,10.2,10.12,10.14,409700.0,10.14,10.2,10.12,10.14,409700.0
2009-07-01 09:45:00,10.14,10.18,10.12,10.15,298100.0,10.14,10.18,10.12,10.15,298100.0
2009-07-01 09:50:00,10.15,10.17,10.13,10.14,306000.0,10.15,10.17,10.13,10.14,306000.0
2009-07-01 09:55:00,10.15,10.19,10.15,10.18,194500.0,10.15,10.19,10.15,10.18,194500.0
2009-07-01 10:00:00,10.17,10.18,10.07,10.07,609300.0,10.17,10.18,10.07,10.07,609300.0
2009-07-01 10:05:00,10.07,10.09,10.06,10.08,97800.0,10.07,10.09,10.06,10.08,97800.0
2009-07-01 10:10:00,10.07,10.12,10.07,10.1,133800.0,10.07,10.12,10.07,10.1,133800.0
2009-07-01 10:15:00,10.11,10.16,10.11,10.15,190100.0,10.11,10.16,10.11,10.15,190100.0
2009-07-01 10:20:00,10.15,10.15,10.12,10.12,213000.0,10.15,10.15,10.12,10.12,213000.0
2009-07-01 10:25:00,10.12,10.16,10.12,10.16,478800.0,10.12,10.16,10.12,10.16,478800.0
2009-07-01 10:30:00,10.15,10.16,10.12,10.14,640800.0,10.15,10.16,10.12,10.14,640800.0
2009-07-01 10:35:00,10.15,10.16,10.12,10.13,406800.0,10.15,10.16,10.12,10.13,406800.0
2009-07-01 10:40:00,10.13,10.13,10.1,10.11,194900.0,10.13,10.13,10.1,10.11,194900.0
2009-07-01 10:45:00,10.1,10.11,10.1,10.1,69400.0,10.1,10.11,10.1,10.1,69400.0
2009-07-01 10:50:00,10.1,10.12,10.07,10.07,355300.0,10.1,10.12,10.07,10.07,355300.0
2009-07-01 10:55:00,10.07,10.08,10.07,10.07,364500.0,10.07,10.08,10.07,10.07,364500.0
2009-07-01 11:00:00,10.08,10.12,10.07,10.11,511900.0,10.08,10.12,10.07,10.11,511900.0
2009-07-01 11:05:00,10.12,10.12,10.11,10.11,131500.0,10.12,10.12,10.11,10.11,131500.0
2009-07-01 11:10:00,10.11,10.12,10.11,10.12,116900.0,10.11,10.12,10.11,10.12,116900.0
2009-07-01 11:15:00,10.12,10.12,10.1,10.11,65700.0,10.12,10.12,10.1,10.11,65700.0
2009-07-01 11:20:00,10.11,10.11,10.07,10.07,527100.0,10.11,10.11,10.07,10.07,527100.0
2009-07-01 11:25:00,10.07,10.09,10.06,10.09,247100.0,10.07,10.09,10.06,10.09,247100.0
2009-07-01 11:30:00,10.08,10.11,10.08,10.11,80900.0,10.08,10.11,10.08,10.11,80900.0
2009-07-01 11:35:00,10.11,10.13,10.1,10.13,86800.0,10.11,10.13,10.1,10.13,86800.0
2009-07-01 11:40:00,10.13,10.13,10.12,10.12,397000.0,10.13,10.13,10.12,10.12,397000.0
2009-07-01 11:45:00,10.12,10.13,10.11,10.11,133000.0,10.12,10.13,10.11,10.11,133000.0
2009-07-01 11:50:00,10.11,10.12,10.1,10.11,158800.0,10.11,10.12,10.1,10.11,158800.0
2009-07-01 11:55:00,10.11,10.13,10.1,10.12,439000.0,10.11,10.13,10.1,10.12,439000.0
2009-07-01 12:00:00,10.12,10.13,10.1,10.13,115700.0,10.12,10.13,10.1,10.13,115700.0
2009-07-01 12:05:00,10.13,10.13,10.11,10.11,175700.0,10.13,10.13,10.11,10.11,175700.0
2009-07-01 12:10:00,10.11,10.13,10.11,10.13,297700.0,10.11,10.13,10.11,10.13,297700.0
2009-07-01 12:15:00,10.13,10.13,10.1,10.11,364000.0,10.13,10.13,10.1,10.11,364000.0
2009-07-01 12:20:00,10.1,10.11,10.1,10.11,31500.0,10.1,10.11,10.1,10.11,31500.0
2009-07-01 12:25:00,10.11,10.11,10.1,10.11,34100.0,10.11,10.11,10.1,10.11,34100.0
2009-07-01 12:30:00,10.11,10.13,10.1,10.12,235800.0,10.11,10.13,10.1,10.12,235800.0
2009-07-01 12:35:00,10.12,10.14,10.11,10.12,619800.0,10.12,10.14,10.11,10.12,619800.0
2009-07-01 12:40:00,10.12,10.13,10.1,10.11,210400.0,10.12,10.13,10.1,10.11,210400.0
2009-07-01 12:45:00,10.11,10.11,10.1,10.1,124200.0,10.11,10.11,10.1,10.1,124200.0
2009-07-01 12:50:00,10.1,10.11,10.1,10.1,51300.0,10.1,10.11,10.1,10.1,51300.0
2009-07-01 12:55:00,10.11,10.11,10.1,10.1,57900.0,10.11,10.11,10.1,10.1,57900.0
2009-07-01 13:00:00,10.11,10.11,10.1,10.11,113600.0,10.11,10.11,10.1,10.11,113600.0
2009-07-01 13:05:00,10.11,10.12,10.1,10.11,157200.0,10.11,10.12,10.1,10.11,157200.0
2009-07-01 13:10:00,10.12,10.16,10.11,10.15,934100.0,10.12,10.16,10.11,10.15,934100.0
2009-07-01 13:15:00,10.15,10.15,10.11,10.14,521600.0,10.15,10.15,10.11,10.14,521600.0
2009-07-01 13:20:00,10.14,10.15,10.13,10.15,96000.0,10.14,10.15,10.13,10.15,96000.0
2009-07-01 13:25:00,10.15,10.16,10.13,10.15,779800.0,10.15,10.16,10.13,10.15,779800.0
2009-07-01 13:30:00,10.15,10.15,10.13,10.14,57900.0,10.15,10.15,10.13,10.14,57900.0
2009-07-01 13:35:00,10.13,10.14,10.12,10.13,81300.0,10.13,10.14,10.12,10.13,81300.0
2009-07-01 13:40:00,10.12,10.13,10.11,10.12,46300.0,10.12,10.13,10.11,10.12,46300.0
2009-07-01 13:45:00,10.12,10.13,10.11,10.13,71900.0,10.12,10.13,10.11,10.13,71900.0
2009-07-01 13:50:00,10.13,10.13,10.12,10.12,43300.0,10.13,10.13,10.12,10.12,43300.0
2009-07-01 13:55:00,10.13,10.13,10.12,10.13,22800.0,10.13,10.13,10.12,10.13,22800.0
2009-07-01 14:00:00,10.13,10.13,10.12,10.12,82700.0,10.13,10.13,10.12,10.12,82700.0
2009-07-01 14:05:00,10.12,10.13,10.12,10.13,18200.0,10.12,10.13,10.12,10.13,18200.0
2009-07-01 14:10:00,10.13,10.13,10.12,10.13,30200.0,10.13,10.13,10.12,10.13,30200.0
2009-07-01 14:15:00,10.12,10.13,10.1,10.11,240500.0,10.12,10.13,10.1,10.11,240500.0
2009-07-01 14:20:00,10.1,10.11,10.1,10.11,61700.0,10.1,10.11,10.1,10.11,61700.0
2009-07-01 14:25:00,10.1,10.13,10.1,10.12,92200.0,10.1,10.13,10.1,10.12,92200.0
2009-07-01 14:30:00,10.13,10.13,10.11,10.11,78500.0,10.13,10.13,10.11,10.11,78500.0
2009-07-01 14:35:00,10.11,10.13,10.11,10.13,92600.0,10.11,10.13,10.11,10.13,92600.0
2009-07-01 14:40:00,10.13,10.15,10.12,10.15,205400.0,10.13,10.15,10.12,10.15,205400.0
2009-07-01 14:45:00,10.15,10.15,10.14,10.14,64100.0,10.15,10.15,10.14,10.14,64100.0
2009-07-01 14:50:00,10.15,10.16,10.12,10.13,335400.0,10.15,10.16,10.12,10.13,335400.0
2009-07-01 14:55:00,10.13,10.14,10.12,10.13,62100.0,10.13,10.14,10.12,10.13,62100.0
2009-07-01 15:00:00,10.12,10.13,10.12,10.13,36300.0,10.12,10.13,10.12,10.13,36300.0
2009-07-01 15:05:00,10.12,10.13,10.11,10.11,123500.0,10.12,10.13,10.11,10.11,123500.0
2009-07-01 15:10:00,10.11,10.12,10.1,10.1,123900.0,10.11,10.12,10.1,10.1,123900.0
2009-07-01 15:15:00,10.1,10.13,10.1,10.13,139000.0,10.1,10.13,10.1,10.13,139000.0
2009-07-01 15:20:00,10.12,10.15,10.11,10.11,172900.0,10.12,10.15,10.11,10.11,172900.0
2009-07-01 15:25:00,10.11,10.12,10.1,10.11,91800.0,10.11,10.12,10.1,10.11,91800.0
2009-07-01 15:30:00,10.1,10.13,10.1,10.13,168400.0,10.1,10.13,10.1,10.13,168400.0
2009-07-01 15:35:00,10.13,10.13,10.11,10.11,121800.0,10.13,10.13,10.11,10.11,121800.0
2009-07-01 15:40:00,10.11,10.13,10.09,10.11,365900.0,10.11,10.13,10.09,10.11,365900.0
2009-07-01 15:45:00,10.11,10.11,10.1,10.1,78300.0,10.11,10.11,10.1,10.1,78300.0
2009-07-01 15:50:00,10.1,10.12,10.1,10.12,139900.0,10.1,10.12,10.1,10.12,139900.0
2009-07-01 15:55:00,10.11,10.12,10.09,10.11,472300.0,10.11,10.12,10.09,10.11,472300.0
2009-07-02 09:30:00,9.95,10.0,9.9,9.91,164000.0,9.95,10.0,9.9,9.91,164000.0
2009-07-02 09:35:00,9.91,9.93,9.86,9.9,210300.0,9.91,9.93,9.86,9.9,210300.0
2009-07-02 09:40:00,9.89,9.92,9.86,9.91,561600.0,9.89,9.92,9.86,9.91,561600.0
2009-07-02 09:45:00,9.9,9.92,9.9,9.91,223100.0,9.9,9.92,9.9,9.91,223100.0
2009-07-02 09:50:00,9.92,9.94,9.9,9.91,765800.0,9.92,9.94,9.9,9.91,765800.0
2009-07-02 09:55:00,9.9,9.95,9.9,9.94,288100.0,9.9,9.95,9.9,9.94,288100.0
2009-07-02 10:00:00,9.94,10.0,9.94,9.98,455200.0,9.94,10.0,9.94,9.98,455200.0
2009-07-02 10:05:00,9.98,9.99,9.95,9.97,314500.0,9.98,9.99,9.95,9.97,314500.0
2009-07-02 10:10:00,9.97,10.03,9.97,10.02,229600.0,9.97,10.03,9.97,10.02,229600.0
2009-07-02 10:15:00,10.02,10.03,10.01,10.01,331600.0,10.02,10.03,10.01,10.01,331600.0
2009-07-02 10:20:00,10.01,10.02,9.97,9.98,349300.0,10.01,10.02,9.97,9.98,349300.0
2009-07-02 10:25:00,9.99,9.99,9.98,9.98,86900.0,9.99,9.99,9.98,9.98,86900.0
2009-07-02 10:30:00,9.98,9.99,9.96,9.96,80100.0,9.98,9.99,9.96,9.96,80100.0
2009-07-02 10:35:00,9.96,9.97,9.95,9.95,91100.0,9.96,9.97,9.95,9.95,91100.0
2009-07-02 10:40:00,9.95,9.97,9.94,9.97,189000.0,9.95,9.97,9.94,9.97,189000.0
2009-07-02 10:45:00,9.96,9.97,9.93,9.93,345200.0,9.96,9.97,9.93,9.93,345200.0
2009-07-02 10:50:00,9.93,9.94,9.92,9.93,218900.0,9.93,9.94,9.92,9.93,218900.0
2009-07-02 10:55:00,9.93,9.94,9.88,9.88,171200.0,9.93,9.94,9.88,9.88,171200.0
2009-07-02 11:00:00,9.88,9.9,9.88,9.9,77900.0,9.88,9.9,9.88,9.9,77900.0
2009-07-02 11:05:00,9.9,9.9,9.88,9.89,18200.0,9.9,9.9,9.88,9.89,18200.0
2009-07-02 11:10:00,9.88,9.89,9.88,9.89,18600.0,9.88,9.89,9.88,9.89,18600.0
2009-07-02 11:15:00,9.88,9.9,9.88,9.89,49700.0,9.88,9.9,9.88,9.89,49700.0
2009-07-02 11:20:00,9.9,9.9,9.87,9.88,64900.0,9.9,9.9,9.87,9.88,64900.0
2009-07-02 11:25:00,9.88,9.88,9.86,9.86,28600.0,9.88,9.88,9.86,9.86,28600.0
2009-07-02 11:30:00,9.86,9.87,9.85,9.85,98000.0,9.86,9.87,9.85,9.85,98000.0
2009-07-02 11:35:00,9.86,9.86,9.85,9.86,44400.0,9.86,9.86,9.85,9.86,44400.0
2009-07-02 11:40:00,9.85,9.86,9.85,9.85,181400.0,9.85,9.86,9.85,9.85,181400.0
2009-07-02 11:45:00,9.85,9.87,9.85,9.87,52000.0,9.85,9.87,9.85,9.87,52000.0
2009-07-02 11:50:00,9.87,9.9,9.86,9.9,109300.0,9.87,9.9,9.86,9.9,109300.0
2009-07-02 11:55:00,9.89,9.9,9.88,9.88,80300.0,9.89,9.9,9.88,9.88,80300.0
2009-07-02 12:00:00,9.88,9.89,9.87,9.87,31900.0,9.88,9.89,9.87,9.87,31900.0
2009-07-02 12:05:00,9.87,9.88,9.86,9.86,51200.0,9.87,9.88,9.86,9.86,51200.0
2009-07-02 12:10:00,9.86,9.88,9.86,9.88,36900.0,9.86,9.88,9.86,9.88,36900.0
2009-07-02 12:15:00,9.88,9.89,9.87,9.88,84500.0,9.88,9.89,9.87,9.88,84500.0
2009-07-02 12:20:00,9.88,9.89,9.88,9.89,12500.0,9.88,9.89,9.88,9.89,12500.0
2009-07-02 12:25:00,9.88,9.89,9.88,9.88,109500.0,9.88,9.89,9.88,9.88,109500.0
2009-07-02 12:30:00,9.88,9.89,9.87,9.87,93000.0,9.88,9.89,9.87,9.87,93000.0
2009-07-02 12:35:00,9.87,9.89,9.87,9.89,106900.0,9.87,9.89,9.87,9.89,106900.0
2009-07-02 12:40:00,9.89,9.89,9.88,9.89,55600.0,9.89,9.89,9.88,9.89,55600.0
2009-07-02 12:45:00,9.88,9.89,9.88,9.88,31000.0,9.88,9.89,9.88,9.88,31000.0
2009-07-02 12:50:00,9.88,9.89,9.88,9.88,84200.0,9.88,9.89,9.88,9.88,84200.0
2009-07-02 12:55:00,9.89,9.89,9.88,9.89,32600.0,9.89,9.89,9.88,9.89,32600.0
2009-07-02 13:00:00,9.89,9.89,9.88,9.88,9300.0,9.89,9.89,9.88,9.88,9300.0
2009-07-02 13:05:00,9.88,9.89,9.88,9.89,38100.0,9.88,9.89,9.88,9.89,38100.0
2009-07-02 13:10:00,9.88,9.91,9.88,9.9,210500.0,9.88,9.91,9.88,9.9,210500.0
2009-07-02 13:15:00,9.9,9.91,9.9,9.9,59100.0,9.9,9.91,9.9,9.9,59100.0
2009-07-02 13:20:00,9.91,9.91,9.89,9.9,263500.0,9.91,9.91,9.89,9.9,263500.0
2009-07-02 13:25:00,9.89,9.91,9.89,9.89,307400.0,9.89,9.91,9.89,9.89,307400.0
2009-07-02 13:30:00,9.89,9.9,9.88,9.88,52900.0,9.89,9.9,9.88,9.88,52900.0
2009-07-02 13:35:00,9.89,9.89,9.88,9.88,39500.0,9.89,9.89,9.88,9.88,39500.0
2009-07-02 13:40:00,9.88,9.9,9.88,9.88,110500.0,9.88,9.9,9.88,9.88,110500.0
2009-07-02 13:45:00,9.88,9.89,9.88,9.89,22700.0,9.88,9.89,9.88,9.89,22700.0
2009-07-02 13:50:00,9.88,9.89,9.85,9.85,161600.0,9.88,9.89,9.85,9.85,161600.0
2009-07-02 13:55:00,9.85,9.86,9.85,9.86,66500.0,9.85,9.86,9.85,9.86,66500.0
2009-07-02 14:00:00,9.86,9.87,9.85,9.86,75600.0,9.86,9.87,9.85,9.86,75600.0
2009-07-02 14:05:00,9.86,9.87,9.86,9.86,22900.0,9.86,9.87,9.86,9.86,22900.0
2009-07-02 14:10:00,9.86,9.87,9.86,9.86,21100.0,9.86,9.87,9.86,9.86,21100.0
2009-07-02 14:15:00,9.87,9.87,9.86,9.86,28000.0,9.87,9.87,9.86,9.86,28000.0
2009-07-02 14:20:00,9.87,9.87,9.86,9.86,16100.0,9.87,9.87,9.86,9.86,16100.0
2009-07-02 14:25:00,9.87,9.87,9.86,9.86,41700.0,9.87,9.87,9.86,9.86,41700.0
2009-07-02 14:30:00,9.86,9.87,9.85,9.85,75000.0,9.86,9.87,9.85,9.85,75000.0
2009-07-02 14:35:00,9.86,9.86,9.85,9.85,51500.0,9.86,9.86,9.85,9.85,51500.0
2009-07-02 14:40:00,9.85,9.86,9.85,9.85,25700.0,9.85,9.86,9.85,9.85,25700.0
2009-07-02 14:45:00,9.85,9.86,9.85,9.85,24000.0,9.85,9.86,9.85,9.85,24000.0
2009-07-02 14:50:00,9.85,9.86,9.85,9.85,52600.0,9.85,9.86,9.85,9.85,52600.0
2009-07-02 14:55:00,9.85,9.86,9.85,9.85,29600.0,9.85,9.86,9.85,9.85,29600.0
2009-07-02 15:00:00,9.85,9.86,9.85,9.86,60900.0,9.85,9.86,9.85,9.86,60900.0
2009-07-02 15:05:00,9.86,9.86,9.85,9.85,138200.0,9.86,9.86,9.85,9.85,138200.0
2009-07-02 15:10:00,9.85,9.86,9.84,9.84,100100.0,9.85,9.86,9.84,9.84,100100.0
2009-07-02 15:15:00,9.84,9.85,9.84,9.84,64600.0,9.84,9.85,9.84,9.84,64600.0
2009-07-02 15:20:00,9.85,9.85,9.81,9.81,163400.0,9.85,9.85,9.81,9.81,163400.0
2009-07-02 15:25:00,9.81,9.82,9.8,9.8,130100.0,9.81,9.82,9.8,9.8,130100.0
2009-07-02 15:30:00,9.8,9.82,9.8,9.81,288800.0,9.8,9.82,9.8,9.81,288800.0
2009-07-02 15:35:00,9.81,9.85,9.81,9.84,264100.0,9.81,9.85,9.81,9.84,264100.0
2009-07-02 15:40:00,9.84,9.88,9.84,9.87,941700.0,9.84,9.88,9.84,9.87,941700.0
2009-07-02 15:45:00,9.87,9.9,9.87,9.88,361400.0,9.87,9.9,9.87,9.88,361400.0
2009-07-02 15:50:00,9.89,9.89,9.88,9.89,216000.0,9.89,9.89,9.88,9.89,216000.0
2009-07-02 15:55:00,9.88,9.89,9.8,9.81,1120000.0,9.88,9.89,9.8,9.81,1120000.0
2009-07-06 09:30:00,9.78,9.99,9.78,9.92,242300.0,9.78,9.99,9.78,9.92,242300.0
2009-07-06 09:35:00,9.93,9.98,9.92,9.97,174200.0,9.93,9.98,9.92,9.97,174200.0
2009-07-06 09:40:00,9.97,9.97,9.85,9.86,147200.0,9.97,9.97,9.85,9.86,147200.0
2009-07-06 09:45:00,9.86,9.87,9.83,9.86,209400.0,9.86,9.87,9.83,9.86,209400.0
2009-07-06 09:50:00,9.87,9.89,9.84,9.84,110200.0,9.87,9.89,9.84,9.84,110200.0
2009-07-06 09:55:00,9.85,9.85,9.82,9.84,85400.0,9.85,9.85,9.82,9.84,85400.0
2009-07-06 10:00:00,9.84,9.89,9.8,9.81,235400.0,9.84,9.89,9.8,9.81,235400.0
2009-07-06 10:05:00,9.8,9.81,9.8,9.8,73000.0,9.8,9.81,9.8,9.8,73000.0
2009-07-06 10:10:00,9.8,9.81,9.77,9.77,106100.0,9.8,9.81,9.77,9.77,106100.0
2009-07-06 10:15:00,9.77,9.78,9.77,9.77,42600.0,9.77,9.78,9.77,9.77,42600.0
2009-07-06 10:20:00,9.77,9.77,9.76,9.76,81200.0,9.77,9.77,9.76,9.76,81200.0
2009-07-06 10:25:00,9.76,9.77,9.75,9.77,95000.0,9.76,9.77,9.75,9.77,95000.0
2009-07-06 10:30:00,9.77,9.78,9.76,9.78,77900.0,9.77,9.78,9.76,9.78,77900.0
2009-07-06 10:35:00,9.78,9.78,9.77,9.78,42300.0,9.78,9.78,9.77,9.78,42300.0
2009-07-06 10:40:00,9.78,9.78,9.76,9.76,91800.0,9.78,9.78,9.76,9.76,91800.0
2009-07-06 10:45:00,9.77,9.78,9.76,9.78,81000.0,9.77,9.78,9.76,9.78,81000.0
2009-07-06 10:50:00,9.78,9.79,9.77,9.79,45000.0,9.78,9.79,9.77,9.79,45000.0
2009-07-06 10:55:00,9.79,9.81,9.78,9.8,110200.0,9.79,9.81,9.78,9.8,110200.0
2009-07-06 11:00:00,9.8,9.81,9.78,9.79,177800.0,9.8,9.81,9.78,9.79,177800.0
2009-07-06 11:05:00,9.78,9.79,9.78,9.78,28800.0,9.78,9.79,9.78,9.78,28800.0
2009-07-06 11:10:00,9.79,9.8,9.78,9.8,70100.0,9.79,9.8,9.78,9.8,70100.0
2009-07-06 11:15:00,9.79,9.82,9.79,9.82,85700.0,9.79,9.82,9.79,9.82,85700.0
2009-07-06 11:20:00,9.83,9.83,9.81,9.81,85900.0,9.83,9.83,9.81,9.81,85900.0
2009-07-06 11:25:00,9.81,9.82,9.8,9.8,56100.0,9.81,9.82,9.8,9.8,56100.0
2009-07-06 11:30:00,9.81,9.81,9.79,9.8,37900.0,9.81,9.81,9.79,9.8,37900.0
2009-07-06 11:35:00,9.8,9.81,9.79,9.81,92400.0,9.8,9.81,9.79,9.81,92400.0
2009-07-06 11:40:00,9.8,9.81,9.78,9.79,76800.0,9.8,9.81,9.78,9.79,76800.0
2009-07-06 11:45:00,9.78,9.8,9.78,9.8,66000.0,9.78,9.8,9.78,9.8,66000.0
2009-07-06 11:50:00,9.79,9.81,9.79,9.8,90200.0,9.79,9.81,9.79,9.8,90200.0
2009-07-06 11:55:00,9.81,9.81,9.8,9.8,162000.0,9.81,9.81,9.8,9.8,162000.0
2009-07-06 12:00:00,9.8,9.81,9.8,9.8,36100.0,9.8,9.81,9.8,9.8,36100.0
2009-07-06 12:05:00,9.8,9.81,9.8,9.81,18700.0,9.8,9.81,9.8,9.81,18700.0
2009-07-06 12:10:00,9.81,9.81,9.8,9.81,24700.0,9.81,9.81,9.8,9.81,24700.0
2009-07-06 12:15:00,9.81,9.81,9.8,9.81,92900.0,9.81,9.81,9.8,9.81,92900.0
2009-07-06 12:20:00,9.8,9.81,9.8,9.8,46100.0,9.8,9.81,9.8,9.8,46100.0
2009-07-06 12:25:00,9.81,9.81,9.76,9.76,87600.0,9.81,9.81,9.76,9.76,87600.0
2009-07-06 12:30:00,9.76,9.77,9.75,9.76,92200.0,9.76,9.77,9.75,9.76,92200.0
2009-07-06 12:35:00,9.75,9.77,9.75,9.77,150500.0,9.75,9.77,9.75,9.77,150500.0
2009-07-06 12:40:00,9.76,9.77,9.76,9.77,38900.0,9.76,9.77,9.76,9.77,38900.0
2009-07-06 12:45:00,9.77,9.77,9.76,9.76,10800.0,9.77,9.77,9.76,9.76,10800.0
2009-07-06 12:50:00,9.77,9.8,9.76,9.8,74700.0,9.77,9.8,9.76,9.8,74700.0
2009-07-06 12:55:00,9.79,9.81,9.79,9.81,30400.0,9.79,9.81,9.79,9.81,30400.0
2009-07-06 13:00:00,9.81,9.81,9.8,9.8,22600.0,9.81,9.81,9.8,9.8,22600.0
2009-07-06 13:05:00,9.8,9.81,9.8,9.8,17200.0,9.8,9.81,9.8,9.8,17200.0
2009-07-06 13:10:00,9.81,9.81,9.8,9.81,18700.0,9.81,9.81,9.8,9.81,18700.0
2009-07-06 13:15:00,9.81,9.82,9.8,9.82,120600.0,9.81,9.82,9.8,9.82,120600.0
2009-07-06 13:20:00,9.81,9.82,9.81,9.82,8400.0,9.81,9.82,9.81,9.82,8400.0
2009-07-06 13:25:00,9.82,9.82,9.81,9.81,48700.0,9.82,9.82,9.81,9.81,48700.0
2009-07-06 13:30:00,9.82,9.82,9.81,9.81,17000.0,9.82,9.82,9.81,9.81,17000.0
2009-07-06 13:35:00,9.82,9.82,9.81,9.82,63500.0,9.82,9.82,9.81,9.82,63500.0
2009-07-06 13:40:00,9.82,9.82,9.81,9.82,20900.0,9.82,9.82,9.81,9.82,20900.0
2009-07-06 13:45:00,9.82,9.82,9.81,9.82,26500.0,9.82,9.82,9.81,9.82,26500.0
2009-07-06 13:50:00,9.82,9.82,9.81,9.82,27700.0,9.82,9.82,9.81,9.82,27700.0
2009-07-06 13:55:00,9.82,9.82,9.81,9.82,19200.0,9.82,9.82,9.81,9.82,19200.0
2009-07-06 14:00:00,9.82,9.83,9.81,9.83,38600.0,9.82,9.83,9.81,9.83,38600.0
2009-07-06 14:05:00,9.82,9.83,9.82,9.82,9600.0,9.82,9.83,9.82,9.82,9600.0
2009-07-06 14:10:00,9.83,9.83,9.82,9.83,21200.0,9.83,9.83,9.82,9.83,21200.0
2009-07-06 14:15:00,9.83,9.83,9.82,9.82,40300.0,9.83,9.83,9.82,9.82,40300.0
2009-07-06 14:20:00,9.82,9.82,9.8,9.81,96100.0,9.82,9.82,9.8,9.81,96100.0
2009-07-06 14:25:00,9.8,9.81,9.8,9.8,6000.0,9.8,9.81,9.8,9.8,6000.0
2009-07-06 14:30:00,9.81,9.81,9.79,9.8,91400.0,9.81,9.81,9.79,9.8,91400.0
2009-07-06 14:35:00,9.8,9.8,9.79,9.8,31500.0,9.8,9.8,9.79,9.8,31500.0
2009-07-06 14:40:00,9.8,9.8,9.76,9.77,93700.0,9.8,9.8,9.76,9.77,93700.0
2009-07-06 14:45:00,9.76,9.79,9.76,9.78,172200.0,9.76,9.79,9.76,9.78,172200.0
2009-07-06 14:50:00,9.79,9.79,9.75,9.75,157500.0,9.79,9.79,9.75,9.75,157500.0
2009-07-06 14:55:00,9.75,9.77,9.75,9.76,103100.0,9.75,9.77,9.75,9.76,103100.0
2009-07-06 15:00:00,9.76,9.77,9.75,9.77,99700.0,9.76,9.77,9.75,9.77,99700.0
2009-07-06 15:05:00,9.77,9.77,9.74,9.74,235200.0,9.77,9.77,9.74,9.74,235200.0
2009-07-06 15:10:00,9.74,9.75,9.71,9.71,266200.0,9.74,9.75,9.71,9.71,266200.0
2009-07-06 15:15:00,9.71,9.74,9.7,9.74,205400.0,9.71,9.74,9.7,9.74,205400.0
2009-07-06 15:20:00,9.73,9.74,9.72,9.74,129500.0,9.73,9.74,9.72,9.74,129500.0
2009-07-06 15:25:00,9.73,9.74,9.73,9.73,27100.0,9.73,9.74,9.73,9.73,27100.0
2009-07-06 15:30:00,9.73,9.74,9.72,9.73,157800.0,9.73,9.74,9.72,9.73,157800.0
2009-07-06 15:35:00,9.73,9.74,9.72,9.74,59800.0,9.73,9.74,9.72,9.74,59800.0
2009-07-06 15:40:00,9.73,9.79,9.73,9.79,210500.0,9.73,9.79,9.73,9.79,210500.0
2009-07-06 15:45:00,9.78,9.81,9.78,9.79,244300.0,9.78,9.81,9.78,9.79,244300.0
2009-07-06 15:50:00,9.79,9.81,9.79,9.8,215900.0,9.79,9.81,9.79,9.8,215900.0
2009-07-06 15:55:00,9.81,9.81,9.78,9.79,475100.0,9.81,9.81,9.78,9.79,475100.0
2009-07-07 09:30:00,9.71,9.9,9.71,9.89,315900.0,9.71,9.9,9.71,9.89,315900.0
2009-07-07 09:35:00,9.89,10.07,9.87,10.06,747400.0,9.89,10.07,9.87,10.06,747400.0
2009-07-07 09:40:00,10.06,10.26,10.04,10.21,1021000.0,10.06,10.26,10.04,10.21,1021000.0
2009-07-07 09:45:00,10.22,10.28,10.15,10.16,515500.0,10.22,10.28,10.15,10.16,515500.0
2009-07-07 09:50:00,10.16,10.22,10.13,10.21,441300.0,10.16,10.22,10.13,10.21,441300.0
2009-07-07 09:55:00,10.22,10.32,10.18,10.31,1155600.0,10.22,10.32,10.18,10.31,1155600.0
2009-07-07 10:00:00,10.31,10.31,10.14,10.17,487300.0,10.31,10.31,10.14,10.17,487300.0
2009-07-07 10:05:00,10.17,10.18,10.15,10.17,215900.0,10.17,10.18,10.15,10.17,215900.0
2009-07-07 10:10:00,10.18,10.18,10.12,10.16,566900.0,10.18,10.18,10.12,10.16,566900.0
2009-07-07 10:15:00,10.17,10.21,10.15,10.17,426400.0,10.17,10.21,10.15,10.17,426400.0
2009-07-07 10:20:00,10.18,10.2,10.16,10.18,219100.0,10.18,10.2,10.16,10.18,219100.0
2009-07-07 10:25:00,10.18,10.24,10.17,10.22,302200.0,10.18,10.24,10.17,10.22,302200.0
2009-07-07 10:30:00,10.22,10.25,10.22,10.23,520300.0,10.22,10.25,10.22,10.23,520300.0
2009-07-07 10:35:00,10.23,10.26,10.2,10.23,428400.0,10.23,10.26,10.2,10.23,428400.0
2009-07-07 10:40:00,10.23,10.24,10.21,10.22,148000.0,10.23,10.24,10.21,10.22,148000.0
2009-07-07 10:45:00,10.23,10.23,10.21,10.22,235800.0,10.23,10.23,10.21,10.22,235800.0
2009-07-07 10:50:00,10.22,10.23,10.21,10.21,161200.0,10.22,10.23,10.21,10.21,161200.0
2009-07-07 10:55:00,10.22,10.22,10.19,10.21,129900.0,10.22,10.22,10.19,10.21,129900.0
2009-07-07 11:00:00,10.21,10.21,10.2,10.21,58700.0,10.21,10.21,10.2,10.21,58700.0
2009-07-07 11:05:00,10.2,10.21,10.19,10.21,287000.0,10.2,10.21,10.19,10.21,287000.0
2009-07-07 11:10:00,10.21,10.21,10.2,10.21,60400.0,10.21,10.21,10.2,10.21,60400.0
2009-07-07 11:15:00,10.21,10.23,10.2,10.23,217400.0,10.21,10.23,10.2,10.23,217400.0
2009-07-07 11:20:00,10.23,10.23,10.21,10.21,82500.0,10.23,10.23,10.21,10.21,82500.0
2009-07-07 11:25:00,10.21,10.22,10.17,10.18,93100.0,10.21,10.22,10.17,10.18,93100.0
2009-07-07 11:30:00,10.18,10.18,10.17,10.18,136900.0,10.18,10.18,10.17,10.18,136900.0
2009-07-07 11:35:00,10.18,10.18,10.17,10.17,299600.0,10.18,10.18,10.17,10.17,299600.0
2009-07-07 11:40:00,10.17,10.18,10.1,10.1,258900.0,10.17,10.18,10.1,10.1,258900.0
2009-07-07 11:45:00,10.1,10.13,10.1,10.12,156300.0,10.1,10.13,10.1,10.12,156300.0
2009-07-07 11:50:00,10.12,10.13,10.11,10.11,131300.0,10.12,10.13,10.11,10.11,131300.0
2009-07-07 11:55:00,10.11,10.15,10.11,10.14,170600.0,10.11,10.15,10.11,10.14,170600.0
2009-07-07 12:00:00,10.14,10.17,10.14,10.16,70100.0,10.14,10.17,10.14,10.16,70100.0
2009-07-07 12:05:00,10.15,10.16,10.13,10.14,58900.0,10.15,10.16,10.13,10.14,58900.0
2009-07-07 12:10:00,10.14,10.14,10.13,10.14,53200.0,10.14,10.14,10.13,10.14,53200.0
2009-07-07 12:15:00,10.13,10.15,10.12,10.15,222600.0,10.13,10.15,10.12,10.15,222600.0
2009-07-07 12:20:00,10.15,10.16,10.14,10.15,149400.0,10.15,10.16,10.14,10.15,149400.0
2009-07-07 12:25:00,10.15,10.16,10.14,10.15,51000.0,10.15,10.16,10.14,10.15,51000.0
2009-07-07 12:30:00,10.15,10.15,10.14,10.14,18400.0,10.15,10.15,10.14,10.14,18400.0
2009-07-07 12:35:00,10.14,10.15,10.14,10.14,26000.0,10.14,10.15,10.14,10.14,26000.0
2009-07-07 12:40:00,10.14,10.14,10.13,10.13,53200.0,10.14,10.14,10.13,10.13,53200.0
2009-07-07 12:45:00,10.14,10.15,10.13,10.14,101300.0,10.14,10.15,10.13,10.14,101300.0
2009-07-07 12:50:00,10.15,10.16,10.14,10.15,106600.0,10.15,10.16,10.14,10.15,106600.0
2009-07-07 12:55:00,10.14,10.16,10.14,10.16,95400.0,10.14,10.16,10.14,10.16,95400.0
2009-07-07 13:00:00,10.15,10.16,10.15,10.16,28100.0,10.15,10.16,10.15,10.16,28100.0
2009-07-07 13:05:00,10.15,10.16,10.14,10.16,160800.0,10.15,10.16,10.14,10.16,160800.0
2009-07-07 13:10:00,10.16,10.16,10.11,10.12,278200.0,10.16,10.16,10.11,10.12,278200.0
2009-07-07 13:15:00,10.12,10.13,10.11,10.12,95800.0,10.12,10.13,10.11,10.12,95800.0
2009-07-07 13:20:00,10.12,10.13,10.1,10.1,78800.0,10.12,10.13,10.1,10.1,78800.0
2009-07-07 13:25:00,10.1,10.11,10.07,10.08,264200.0,10.1,10.11,10.07,10.08,264200.0
2009-07-07 13:30:00,10.08,10.11,10.07,10.1,76400.0,10.08,10.11,10.07,10.1,76400.0
2009-07-07 13:35:00,10.1,10.11,10.09,10.11,371700.0,10.1,10.11,10.09,10.11,371700.0
2009-07-07 13:40:00,10.1,10.11,10.1,10.1,34000.0,10.1,10.11,10.1,10.1,34000.0
2009-07-07 13:45:00,10.11,10.11,10.1,10.1,146200.0,10.11,10.11,10.1,10.1,146200.0
2009-07-07 13:50:00,10.1,10.1,10.07,10.08,136200.0,10.1,10.1,10.07,10.08,136200.0
2009-07-07 13:55:00,10.08,10.12,10.07,10.12,331000.0,10.08,10.12,10.07,10.12,331000.0
2009-07-07 14:00:00,10.12,10.12,10.11,10.12,20600.0,10.12,10.12,10.11,10.12,20600.0
2009-07-07 14:05:00,10.12,10.12,10.1,10.11,170300.0,10.12,10.12,10.1,10.11,170300.0
2009-07-07 14:10:00,10.11,10.14,10.1,10.14,221600.0,10.11,10.14,10.1,10.14,221600.0
2009-07-07 14:15:00,10.15,10.17,10.14,10.14,644400.0,10.15,10.17,10.14,10.14,644400.0
2009-07-07 14:20:00,10.14,10.16,10.14,10.14,147400.0,10.14,10.16,10.14,10.14,147400.0
2009-07-07 14:25:00,10.15,10.16,10.14,10.16,228000.0,10.15,10.16,10.14,10.16,228000.0
2009-07-07 14:30:00,10.16,10.2,10.13,10.17,1026900.0,10.16,10.2,10.13,10.17,1026900.0
2009-07-07 14:35:00,10.17,10.21,10.17,10.2,306200.0,10.17,10.21,10.17,10.2,306200.0
2009-07-07 14:40:00,10.2,10.21,10.19,10.2,146800.0,10.2,10.21,10.19,10.2,146800.0
2009-07-07 14:45:00,10.2,10.22,10.18,10.19,285000.0,10.2,10.22,10.18,10.19,285000.0
2009-07-07 14:50:00,10.19,10.2,10.13,10.14,223700.0,10.19,10.2,10.13,10.14,223700.0
2009-07-07 14:55:00,10.14,10.17,10.13,10.14,261900.0,10.14,10.17,10.13,10.14,261900.0
2009-07-07 15:00:00,10.14,10.17,10.11,10.11,365800.0,10.14,10.17,10.11,10.11,365800.0
2009-07-07 15:05:00,10.12,10.12,10.07,10.09,273200.0,10.12,10.12,10.07,10.09,273200.0
2009-07-07 15:10:00,10.08,10.09,10.05,10.05,404800.0,10.08,10.09,10.05,10.05,404800.0
2009-07-07 15:15:00,10.05,10.06,10.01,10.04,303700.0,10.05,10.06,10.01,10.04,303700.0
2009-07-07 15:20:00,10.03,10.04,10.03,10.03,61700.0,10.03,10.04,10.03,10.03,61700.0
2009-07-07 15:25:00,10.03,10.03,9.98,10.01,516400.0,10.03,10.03,9.98,10.01,516400.0
2009-07-07 15:30:00,10.01,10.02,10.0,10.02,202300.0,10.01,10.02,10.0,10.02,202300.0
2009-07-07 15:35:00,10.02,10.02,10.0,10.01,148700.0,10.02,10.02,10.0,10.01,148700.0
2009-07-07 15:40:00,10.01,10.02,9.98,9.98,320400.0,10.01,10.02,9.98,9.98,320400.0
2009-07-07 15:45:00,9.98,9.99,9.95,9.95,399300.0,9.98,9.99,9.95,9.95,399300.0
2009-07-07 15:50:00,9.95,9.98,9.93,9.96,825000.0,9.95,9.98,9.93,9.96,825000.0
2009-07-07 15:55:00,9.96,9.96,9.94,9.96,439500.0,9.96,9.96,9.94,9.96,439500.0
2009-07-08 09:30:00,9.98,10.07,9.95,9.99,227300.0,9.98,10.07,9.95,9.99,227300.0
2009-07-08 09:35:00,9.99,9.99,9.91,9.94,250300.0,9.99,9.99,9.91,9.94,250300.0
2009-07-08 09:40:00,9.94,9.95,9.91,9.91,116400.0,9.94,9.95,9.91,9.91,116400.0
2009-07-08 09:45:00,9.91,10.02,9.91,10.02,160800.0,9.91,10.02,9.91,10.02,160800.0
2009-07-08 09:50:00,10.02,10.02,9.97,9.97,189100.0,10.02,10.02,9.97,9.97,189100.0
2009-07-08 09:55:00,9.98,9.98,9.9,9.91,333100.0,9.98,9.98,9.9,9.91,333100.0
2009-07-08 10:00:00,9.91,9.95,9.9,9.94,137300.0,9.91,9.95,9.9,9.94,137300.0
2009-07-08 10:05:00,9.95,9.95,9.91,9.91,163000.0,9.95,9.95,9.91,9.91,163000.0
2009-07-08 10:10:00,9.91,9.92,9.91,9.92,34400.0,9.91,9.92,9.91,9.92,34400.0
2009-07-08 10:15:00,9.92,9.92,9.88,9.88,168900.0,9.92,9.92,9.88,9.88,168900.0
2009-07-08 10:20:00,9.88,9.91,9.88,9.9,206400.0,9.88,9.91,9.88,9.9,206400.0
2009-07-08 10:25:00,9.9,9.92,9.89,9.92,64400.0,9.9,9.92,9.89,9.92,64400.0
2009-07-08 10:30:00,9.92,9.93,9.89,9.89,109200.0,9.92,9.93,9.89,9.89,109200.0
2009-07-08 10:35:00,9.89,9.9,9.85,9.86,124300.0,9.89,9.9,9.85,9.86,124300.0
2009-07-08 10:40:00,9.86,9.88,9.85,9.87,371700.0,9.86,9.88,9.85,9.87,371700.0
2009-07-08 10:45:00,9.88,9.91,9.88,9.9,49700.0,9.88,9.91,9.88,9.9,49700.0
2009-07-08 10:50:00,9.9,9.91,9.88,9.9,68200.0,9.9,9.91,9.88,9.9,68200.0
2009-07-08 10:55:00,9.91,9.91,9.88,9.88,56200.0,9.91,9.91,9.88,9.88,56200.0
2009-07-08 11:00:00,9.88,9.88,9.85,9.87,153000.0,9.88,9.88,9.85,9.87,153000.0
2009-07-08 11:05:00,9.87,9.91,9.87,9.91,137200.0,9.87,9.91,9.87,9.91,137200.0
2009-07-08 11:10:00,9.9,9.91,9.88,9.89,44900.0,9.9,9.91,9.88,9.89,44900.0
2009-07-08 11:15:00,9.88,9.89,9.85,9.85,63200.0,9.88,9.89,9.85,9.85,63200.0
2009-07-08 11:20:00,9.84,9.85,9.79,9.82,109900.0,9.84,9.85,9.79,9.82,109900.0
2009-07-08 11:25:00,9.83,9.85,9.82,9.82,135700.0,9.83,9.85,9.82,9.82,135700.0
2009-07-08 11:30:00,9.83,9.85,9.81,9.84,193600.0,9.83,9.85,9.81,9.84,193600.0
2009-07-08 11:35:00,9.84,9.85,9.82,9.82,26600.0,9.84,9.85,9.82,9.82,26600.0
2009-07-08 11:40:00,9.82,9.83,9.82,9.82,16000.0,9.82,9.83,9.82,9.82,16000.0
2009-07-08 11:45:00,9.82,9.82,9.8,9.81,249100.0,9.82,9.82,9.8,9.81,249100.0
2009-07-08 11:50:00,9.81,9.82,9.79,9.8,149400.0,9.81,9.82,9.79,9.8,149400.0
2009-07-08 11:55:00,9.8,9.81,9.79,9.8,78000.0,9.8,9.81,9.79,9.8,78000.0
2009-07-08 12:00:00,9.8,9.82,9.77,9.8,277400.0,9.8,9.82,9.77,9.8,277400.0
2009-07-08 12:05:00,9.81,9.83,9.8,9.83,94600.0,9.81,9.83,9.8,9.83,94600.0
2009-07-08 12:10:00,9.83,9.85,9.82,9.84,163700.0,9.83,9.85,9.82,9.84,163700.0
2009-07-08 12:15:00,9.84,9.86,9.84,9.85,133000.0,9.84,9.86,9.84,9.85,133000.0
2009-07-08 12:20:00,9.85,9.86,9.8,9.8,291100.0,9.85,9.86,9.8,9.8,291100.0
2009-07-08 12:25:00,9.8,9.81,9.78,9.79,66000.0,9.8,9.81,9.78,9.79,66000.0
2009-07-08 12:30:00,9.78,9.79,9.78,9.79,24900.0,9.78,9.79,9.78,9.79,24900.0
2009-07-08 12:35:00,9.78,9.83,9.78,9.78,205900.0,9.78,9.83,9.78,9.78,205900.0
2009-07-08 12:40:00,9.78,9.81,9.78,9.8,61300.0,9.78,9.81,9.78,9.8,61300.0
2009-07-08 12:45:00,9.81,9.84,9.8,9.82,87100.0,9.81,9.84,9.8,9.82,87100.0
2009-07-08 12:50:00,9.81,9.83,9.8,9.8,30900.0,9.81,9.83,9.8,9.8,30900.0
2009-07-08 12:55:00,9.8,9.83,9.8,9.82,135400.0,9.8,9.83,9.8,9.82,135400.0
2009-07-08 13:00:00,9.82,9.86,9.82,9.83,170300.0,9.82,9.86,9.82,9.83,170300.0
2009-07-08 13:05:00,9.84,9.86,9.83,9.84,138300.0,9.84,9.86,9.83,9.84,138300.0
2009-07-08 13:10:00,9.84,9.86,9.84,9.84,84600.0,9.84,9.86,9.84,9.84,84600.0
2009-07-08 13:15:00,9.84,9.85,9.83,9.84,36400.0,9.84,9.85,9.83,9.84,36400.0
2009-07-08 13:20:00,9.84,9.87,9.84,9.85,196400.0,9.84,9.87,9.84,9.85,196400.0
2009-07-08 13:25:00,9.84,9.88,9.84,9.86,223800.0,9.84,9.88,9.84,9.86,223800.0
2009-07-08 13:30:00,9.86,9.86,9.81,9.81,328900.0,9.86,9.86,9.81,9.81,328900.0
2009-07-08 13:35:00,9.81,9.82,9.8,9.8,94200.0,9.81,9.82,9.8,9.8,94200.0
2009-07-08 13:40:00,9.8,9.81,9.8,9.81,42000.0,9.8,9.81,9.8,9.81,42000.0
2009-07-08 13:45:00,9.8,9.83,9.8,9.82,84700.0,9.8,9.83,9.8,9.82,84700.0
2009-07-08 13:50:00,9.82,9.84,9.82,9.83,51600.0,9.82,9.84,9.82,9.83,51600.0
2009-07-08 13:55:00,9.84,9.84,9.8,9.81,146500.0,9.84,9.84,9.8,9.81,146500.0
2009-07-08 14:00:00,9.81,9.82,9.8,9.81,59100.0,9.81,9.82,9.8,9.81,59100.0
2009-07-08 14:05:00,9.82,9.82,9.81,9.81,107000.0,9.82,9.82,9.81,9.81,107000.0
2009-07-08 14:10:00,9.82,9.82,9.8,9.8,59500.0,9.82,9.82,9.8,9.8,59500.0
2009-07-08 14:15:00,9.8,9.81,9.79,9.8,39600.0,9.8,9.81,9.79,9.8,39600.0
2009-07-08 14:20:00,9.8,9.81,9.79,9.81,29200.0,9.8,9.81,9.79,9.81,29200.0
2009-07-08 14:25:00,9.81,9.82,9.8,9.8,47200.0,9.81,9.82,9.8,9.8,47200.0
2009-07-08 14:30:00,9.81,9.81,9.78,9.78,79800.0,9.81,9.81,9.78,9.78,79800.0
2009-07-08 14:35:00,9.78,9.81,9.78,9.8,164100.0,9.78,9.81,9.78,9.8,164100.0
2009-07-08 14:40:00,9.81,9.85,9.8,9.85,191200.0,9.81,9.85,9.8,9.85,191200.0
2009-07-08 14:45:00,9.85,9.86,9.84,9.86,107300.0,9.85,9.86,9.84,9.86,107300.0
2009-07-08 14:50:00,9.86,9.87,9.85,9.86,162300.0,9.86,9.87,9.85,9.86,162300.0
2009-07-08 14:55:00,9.86,9.87,9.86,9.87,40600.0,9.86,9.87,9.86,9.87,40600.0
2009-07-08 15:00:00,9.87,9.9,9.86,9.9,90600.0,9.87,9.9,9.86,9.9,90600.0
2009-07-08 15:05:00,9.89,9.91,9.89,9.9,144300.0,9.89,9.91,9.89,9.9,144300.0
2009-07-08 15:10:00,9.9,9.9,9.88,9.9,232700.0,9.9,9.9,9.88,9.9,232700.0
2009-07-08 15:15:00,9.9,9.9,9.88,9.89,128000.0,9.9,9.9,9.88,9.89,128000.0
2009-07-08 15:20:00,9.89,9.89,9.84,9.85,153500.0,9.89,9.89,9.84,9.85,153500.0
2009-07-08 15:25:00,9.85,9.86,9.85,9.86,225500.0,9.85,9.86,9.85,9.86,225500.0
2009-07-08 15:30:00,9.85,9.88,9.85,9.88,134400.0,9.85,9.88,9.85,9.88,134400.0
2009-07-08 15:35:00,9.88,9.89,9.86,9.87,133900.0,9.88,9.89,9.86,9.87,133900.0
2009-07-08 15:40:00,9.86,9.87,9.86,9.86,125500.0,9.86,9.87,9.86,9.86,125500.0
2009-07-08 15:45:00,9.86,9.91,9.86,9.89,358200.0,9.86,9.91,9.86,9.89,358200.0
2009-07-08 15:50:00,9.9,9.9,9.87,9.87,145200.0,9.9,9.9,9.87,9.87,145200.0
2009-07-08 15:55:00,9.87,9.88,9.87,9.88,518200.0,9.87,9.88,9.87,9.88,518200.0
2009-07-09 09:30:00,9.94,9.94,9.84,9.85,143800.0,9.94,9.94,9.84,9.85,143800.0
2009-07-09 09:35:00,9.85,9.86,9.76,9.8,191800.0,9.85,9.86,9.76,9.8,191800.0
2009-07-09 09:40:00,9.8,9.8,9.77,9.77,102900.0,9.8,9.8,9.77,9.77,102900.0
2009-07-09 09:45:00,9.77,9.79,9.75,9.76,204100.0,9.77,9.79,9.75,9.76,204100.0
2009-07-09 09:50:00,9.77,9.8,9.74,9.79,307300.0,9.77,9.8,9.74,9.79,307300.0
2009-07-09 09:55:00,9.78,9.8,9.75,9.75,410800.0,9.78,9.8,9.75,9.75,410800.0
2009-07-09 10:00:00,9.76,9.76,9.72,9.74,182600.0,9.76,9.76,9.72,9.74,182600.0
2009-07-09 10:05:00,9.73,9.76,9.73,9.73,258100.0,9.73,9.76,9.73,9.73,258100.0
2009-07-09 10:10:00,9.73,9.75,9.68,9.69,561300.0,9.73,9.75,9.68,9.69,561300.0
2009-07-09 10:15:00,9.68,9.7,9.65,9.68,371700.0,9.68,9.7,9.65,9.68,371700.0
2009-07-09 10:20:00,9.68,9.72,9.68,9.69,435500.0,9.68,9.72,9.68,9.69,435500.0
2009-07-09 10:25:00,9.7,9.7,9.65,9.68,171400.0,9.7,9.7,9.65,9.68,171400.0
2009-07-09 10:30:00,9.68,9.7,9.67,9.7,76600.0,9.68,9.7,9.67,9.7,76600.0
2009-07-09 10:35:00,9.7,9.73,9.69,9.69,99500.0,9.7,9.73,9.69,9.69,99500.0
2009-07-09 10:40:00,9.68,9.7,9.68,9.68,95600.0,9.68,9.7,9.68,9.68,95600.0
2009-07-09 10:45:00,9.68,9.69,9.65,9.65,78200.0,9.68,9.69,9.65,9.65,78200.0
2009-07-09 10:50:00,9.65,9.67,9.63,9.65,141300.0,9.65,9.67,9.63,9.65,141300.0
2009-07-09 10:55:00,9.66,9.66,9.64,9.65,22500.0,9.66,9.66,9.64,9.65,22500.0
2009-07-09 11:00:00,9.65,9.66,9.63,9.65,80500.0,9.65,9.66,9.63,9.65,80500.0
2009-07-09 11:05:00,9.66,9.66,9.6,9.6,133700.0,9.66,9.66,9.6,9.6,133700.0
2009-07-09 11:10:00,9.6,9.61,9.6,9.6,55300.0,9.6,9.61,9.6,9.6,55300.0
2009-07-09 11:15:00,9.6,9.61,9.59,9.6,60200.0,9.6,9.61,9.59,9.6,60200.0
2009-07-09 11:20:00,9.59,9.63,9.59,9.63,81900.0,9.59,9.63,9.59,9.63,81900.0
2009-07-09 11:25:00,9.63,9.63,9.62,9.62,32700.0,9.63,9.63,9.62,9.62,32700.0
2009-07-09 11:30:00,9.62,9.64,9.61,9.63,55500.0,9.62,9.64,9.61,9.63,55500.0
2009-07-09 11:35:00,9.63,9.65,9.63,9.64,34000.0,9.63,9.65,9.63,9.64,34000.0
2009-07-09 11:40:00,9.64,9.65,9.63,9.65,59100.0,9.64,9.65,9.63,9.65,59100.0
2009-07-09 11:45:00,9.65,9.68,9.64,9.65,120800.0,9.65,9.68,9.64,9.65,120800.0
2009-07-09 11:50:00,9.64,9.65,9.64,9.64,20200.0,9.64,9.65,9.64,9.64,20200.0
2009-07-09 11:55:00,9.64,9.65,9.62,9.63,51200.0,9.64,9.65,9.62,9.63,51200.0
2009-07-09 12:00:00,9.62,9.62,9.61,9.62,33900.0,9.62,9.62,9.61,9.62,33900.0
2009-07-09 12:05:00,9.61,9.62,9.61,9.62,50600.0,9.61,9.62,9.61,9.62,50600.0
2009-07-09 12:10:00,9.61,9.62,9.61,9.61,35100.0,9.61,9.62,9.61,9.61,35100.0
2009-07-09 12:15:00,9.61,9.63,9.61,9.63,80100.0,9.61,9.63,9.61,9.63,80100.0
2009-07-09 12:20:00,9.63,9.67,9.61,9.66,96900.0,9.63,9.67,9.61,9.66,96900.0
2009-07-09 12:25:00,9.67,9.67,9.65,9.65,38300.0,9.67,9.67,9.65,9.65,38300.0
2009-07-09 12:30:00,9.66,9.66,9.65,9.65,28200.0,9.66,9.66,9.65,9.65,28200.0
2009-07-09 12:35:00,9.66,9.67,9.65,9.67,62800.0,9.66,9.67,9.65,9.67,62800.0
2009-07-09 12:40:00,9.67,9.69,9.66,9.68,87200.0,9.67,9.69,9.66,9.68,87200.0
2009-07-09 12:45:00,9.68,9.69,9.68,9.68,34300.0,9.68,9.69,9.68,9.68,34300.0
2009-07-09 12:50:00,9.69,9.69,9.66,9.66,54500.0,9.69,9.69,9.66,9.66,54500.0
2009-07-09 12:55:00,9.66,9.67,9.66,9.66,53300.0,9.66,9.67,9.66,9.66,53300.0
2009-07-09 13:00:00,9.66,9.67,9.65,9.65,41700.0,9.66,9.67,9.65,9.65,41700.0
2009-07-09 13:05:00,9.66,9.68,9.65,9.67,70400.0,9.66,9.68,9.65,9.67,70400.0
2009-07-09 13:10:00,9.68,9.72,9.67,9.72,111000.0,9.68,9.72,9.67,9.72,111000.0
2009-07-09 13:15:00,9.72,9.74,9.72,9.74,37000.0,9.72,9.74,9.72,9.74,37000.0
2009-07-09 13:20:00,9.74,9.75,9.71,9.71,92600.0,9.74,9.75,9.71,9.71,92600.0
2009-07-09 13:25:00,9.71,9.72,9.7,9.7,26300.0,9.71,9.72,9.7,9.7,26300.0
2009-07-09 13:30:00,9.7,9.71,9.68,9.68,43000.0,9.7,9.71,9.68,9.68,43000.0
2009-07-09 13:35:00,9.68,9.69,9.68,9.68,23800.0,9.68,9.69,9.68,9.68,23800.0
2009-07-09 13:40:00,9.69,9.72,9.69,9.72,119200.0,9.69,9.72,9.69,9.72,119200.0
2009-07-09 13:45:00,9.72,9.77,9.72,9.74,307900.0,9.72,9.77,9.72,9.74,307900.0
2009-07-09 13:50:00,9.74,9.76,9.73,9.73,60700.0,9.74,9.76,9.73,9.73,60700.0
2009-07-09 13:55:00,9.73,9.74,9.71,9.71,23800.0,9.73,9.74,9.71,9.71,23800.0
2009-07-09 14:00:00,9.71,9.74,9.71,9.73,112600.0,9.71,9.74,9.71,9.73,112600.0
2009-07-09 14:05:00,9.74,9.74,9.73,9.74,57300.0,9.74,9.74,9.73,9.74,57300.0
2009-07-09 14:10:00,9.74,9.76,9.74,9.75,42300.0,9.74,9.76,9.74,9.75,42300.0
2009-07-09 14:15:00,9.75,9.78,9.75,9.78,75900.0,9.75,9.78,9.75,9.78,75900.0
2009-07-09 14:20:00,9.77,9.78,9.76,9.76,48500.0,9.77,9.78,9.76,9.76,48500.0
2009-07-09 14:25:00,9.76,9.77,9.74,9.74,80400.0,9.76,9.77,9.74,9.74,80400.0
2009-07-09 14:30:00,9.75,9.75,9.74,9.74,24400.0,9.75,9.75,9.74,9.74,24400.0
2009-07-09 14:35:00,9.74,9.75,9.73,9.74,29100.0,9.74,9.75,9.73,9.74,29100.0
2009-07-09 14:40:00,9.73,9.74,9.72,9.72,33500.0,9.73,9.74,9.72,9.72,33500.0
2009-07-09 14:45:00,9.73,9.73,9.72,9.72,59400.0,9.73,9.73,9.72,9.72,59400.0
2009-07-09 14:50:00,9.73,9.73,9.71,9.71,65900.0,9.73,9.73,9.71,9.71,65900.0
2009-07-09 14:55:00,9.71,9.72,9.69,9.69,100000.0,9.71,9.72,9.69,9.69,100000.0
2009-07-09 15:00:00,9.7,9.7,9.67,9.7,90200.0,9.7,9.7,9.67,9.7,90200.0
2009-07-09 15:05:00,9.7,9.7,9.68,9.68,46400.0,9.7,9.7,9.68,9.68,46400.0
2009-07-09 15:10:00,9.69,9.72,9.69,9.72,74500.0,9.69,9.72,9.69,9.72,74500.0
2009-07-09 15:15:00,9.71,9.72,9.71,9.72,64700.0,9.71,9.72,9.71,9.72,64700.0
2009-07-09 15:20:00,9.72,9.72,9.69,9.71,117500.0,9.72,9.72,9.69,9.71,117500.0
2009-07-09 15:25:00,9.7,9.7,9.69,9.69,115600.0,9.7,9.7,9.69,9.69,115600.0
2009-07-09 15:30:00,9.69,9.72,9.68,9.69,305200.0,9.69,9.72,9.68,9.69,305200.0
2009-07-09 15:35:00,9.7,9.7,9.65,9.67,240500.0,9.7,9.7,9.65,9.67,240500.0
2009-07-09 15:40:00,9.66,9.68,9.66,9.68,178400.0,9.66,9.68,9.66,9.68,178400.0
2009-07-09 15:45:00,9.68,9.71,9.66,9.71,267900.0,9.68,9.71,9.66,9.71,267900.0
2009-07-09 15:50:00,9.71,9.71,9.67,9.68,349400.0,9.71,9.71,9.67,9.68,349400.0
2009-07-09 15:55:00,9.67,9.68,9.65,9.66,657800.0,9.67,9.68,9.65,9.66,657800.0
2009-07-10 09:30:00,9.61,9.74,9.61,9.69,171300.0,9.61,9.74,9.61,9.69,171300.0
2009-07-10 09:35:00,9.69,9.7,9.6,9.68,145600.0,9.69,9.7,9.6,9.68,145600.0
2009-07-10 09:40:00,9.68,9.72,9.68,9.69,169400.0,9.68,9.72,9.68,9.69,169400.0
2009-07-10 09:45:00,9.69,9.7,9.63,9.66,210100.0,9.69,9.7,9.63,9.66,210100.0
2009-07-10 09:50:00,9.66,9.74,9.66,9.71,87200.0,9.66,9.74,9.66,9.71,87200.0
2009-07-10 09:55:00,9.71,9.73,9.65,9.69,141600.0,9.71,9.73,9.65,9.69,141600.0
2009-07-10 10:00:00,9.69,9.71,9.66,9.71,99000.0,9.69,9.71,9.66,9.71,99000.0
2009-07-10 10:05:00,9.71,9.71,9.64,9.64,132700.0,9.71,9.71,9.64,9.64,132700.0
2009-07-10 10:10:00,9.65,9.68,9.64,9.66,175300.0,9.65,9.68,9.64,9.66,175300.0
2009-07-10 10:15:00,9.66,9.69,9.66,9.69,67900.0,9.66,9.69,9.66,9.69,67900.0
2009-07-10 10:20:00,9.69,9.7,9.68,9.69,58700.0,9.69,9.7,9.68,9.69,58700.0
2009-07-10 10:25:00,9.7,9.7,9.66,9.66,41100.0,9.7,9.7,9.66,9.66,41100.0
2009-07-10 10:30:00,9.67,9.69,9.66,9.69,31800.0,9.67,9.69,9.66,9.69,31800.0
2009-07-10 10:35:00,9.69,9.72,9.68,9.69,85900.0,9.69,9.72,9.68,9.69,85900.0
2009-07-10 10:40:00,9.69,9.69,9.66,9.66,34000.0,9.69,9.69,9.66,9.66,34000.0
2009-07-10 10:45:00,9.66,9.69,9.66,9.68,74300.0,9.66,9.69,9.66,9.68,74300.0
2009-07-10 10:50:00,9.68,9.68,9.67,9.67,44200.0,9.68,9.68,9.67,9.67,44200.0
2009-07-10 10:55:00,9.67,9.69,9.67,9.68,15500.0,9.67,9.69,9.67,9.68,15500.0
2009-07-10 11:00:00,9.69,9.69,9.64,9.67,114000.0,9.69,9.69,9.64,9.67,114000.0
2009-07-10 11:05:00,9.67,9.69,9.64,9.69,171700.0,9.67,9.69,9.64,9.69,171700.0
2009-07-10 11:10:00,9.69,9.69,9.65,9.66,83600.0,9.69,9.69,9.65,9.66,83600.0
2009-07-10 11:15:00,9.65,9.68,9.65,9.66,125000.0,9.65,9.68,9.65,9.66,125000.0
2009-07-10 11:20:00,9.65,9.66,9.61,9.62,208800.0,9.65,9.66,9.61,9.62,208800.0
2009-07-10 11:25:00,9.62,9.64,9.6,9.64,90800.0,9.62,9.64,9.6,9.64,90800.0
2009-07-10 11:30:00,9.64,9.64,9.58,9.64,233800.0,9.64,9.64,9.58,9.64,233800.0
2009-07-10 11:35:00,9.64,9.65,9.62,9.63,27600.0,9.64,9.65,9.62,9.63,27600.0
2009-07-10 11:40:00,9.63,9.63,9.61,9.61,22200.0,9.63,9.63,9.61,9.61,22200.0
2009-07-10 11:45:00,9.61,9.63,9.61,9.62,18400.0,9.61,9.63,9.61,9.62,18400.0
2009-07-10 11:50:00,9.62,9.63,9.6,9.61,46800.0,9.62,9.63,9.6,9.61,46800.0
2009-07-10 11:55:00,9.6,9.62,9.59,9.6,574700.0,9.6,9.62,9.59,9.6,574700.0
2009-07-10 12:00:00,9.6,9.61,9.58,9.6,220800.0,9.6,9.61,9.58,9.6,220800.0
2009-07-10 12:05:00,9.61,9.64,9.6,9.61,74700.0,9.61,9.64,9.6,9.61,74700.0
2009-07-10 12:10:00,9.61,9.61,9.6,9.61,13500.0,9.61,9.61,9.6,9.61,13500.0
2009-07-10 12:15:00,9.61,9.61,9.6,9.61,49800.0,9.61,9.61,9.6,9.61,49800.0
2009-07-10 12:20:00,9.61,9.67,9.61,9.67,153200.0,9.61,9.67,9.61,9.67,153200.0
2009-07-10 12:25:00,9.66,9.69,9.66,9.66,107800.0,9.66,9.69,9.66,9.66,107800.0
2009-07-10 12:30:00,9.66,9.68,9.65,9.66,111300.0,9.66,9.68,9.65,9.66,111300.0
2009-07-10 12:35:00,9.66,9.67,9.65,9.67,21900.0,9.66,9.67,9.65,9.67,21900.0
2009-07-10 12:40:00,9.67,9.67,9.66,9.67,18400.0,9.67,9.67,9.66,9.67,18400.0
2009-07-10 12:45:00,9.67,9.69,9.67,9.69,30200.0,9.67,9.69,9.67,9.69,30200.0
2009-07-10 12:50:00,9.69,9.69,9.68,9.69,17200.0,9.69,9.69,9.68,9.69,17200.0
2009-07-10 12:55:00,9.69,9.69,9.68,9.69,11800.0,9.69,9.69,9.68,9.69,11800.0
2009-07-10 13:00:00,9.68,9.69,9.68,9.69,13800.0,9.68,9.69,9.68,9.69,13800.0
2009-07-10 13:05:00,9.68,9.69,9.68,9.69,12500.0,9.68,9.69,9.68,9.69,12500.0
2009-07-10 13:10:00,9.69,9.71,9.68,9.68,139500.0,9.69,9.71,9.68,9.68,139500.0
2009-07-10 13:15:00,9.69,9.69,9.68,9.69,7000.0,9.69,9.69,9.68,9.69,7000.0
2009-07-10 13:20:00,9.68,9.69,9.67,9.67,23600.0,9.68,9.69,9.67,9.67,23600.0
2009-07-10 13:25:00,9.67,9.68,9.66,9.67,23800.0,9.67,9.68,9.66,9.67,23800.0
2009-07-10 13:30:00,9.66,9.67,9.66,9.67,10800.0,9.66,9.67,9.66,9.67,10800.0
2009-07-10 13:35:00,9.67,9.67,9.66,9.67,13800.0,9.67,9.67,9.66,9.67,13800.0
2009-07-10 13:40:00,9.66,9.69,9.66,9.69,31700.0,9.66,9.69,9.66,9.69,31700.0
2009-07-10 13:45:00,9.69,9.69,9.67,9.68,29700.0,9.69,9.69,9.67,9.68,29700.0
2009-07-10 13:50:00,9.67,9.68,9.66,9.67,85600.0,9.67,9.68,9.66,9.67,85600.0
2009-07-10 13:55:00,9.67,9.68,9.66,9.66,35900.0,9.67,9.68,9.66,9.66,35900.0
2009-07-10 14:00:00,9.67,9.67,9.65,9.65,18900.0,9.67,9.67,9.65,9.65,18900.0
2009-07-10 14:05:00,9.65,9.66,9.62,9.62,46800.0,9.65,9.66,9.62,9.62,46800.0
2009-07-10 14:10:00,9.63,9.63,9.61,9.61,37400.0,9.63,9.63,9.61,9.61,37400.0
2009-07-10 14:15:00,9.61,9.66,9.61,9.66,75500.0,9.61,9.66,9.61,9.66,75500.0
2009-07-10 14:20:00,9.66,9.66,9.61,9.61,163700.0,9.66,9.66,9.61,9.61,163700.0
2009-07-10 14:25:00,9.61,9.63,9.6,9.61,140400.0,9.61,9.63,9.6,9.61,140400.0
2009-07-10 14:30:00,9.61,9.63,9.6,9.61,62500.0,9.61,9.63,9.6,9.61,62500.0
2009-07-10 14:35:00,9.61,9.61,9.6,9.61,23200.0,9.61,9.61,9.6,9.61,23200.0
2009-07-10 14:40:00,9.61,9.62,9.6,9.6,47900.0,9.61,9.62,9.6,9.6,47900.0
2009-07-10 14:45:00,9.61,9.62,9.59,9.62,107000.0,9.61,9.62,9.59,9.62,107000.0
2009-07-10 14:50:00,9.62,9.63,9.6,9.6,48500.0,9.62,9.63,9.6,9.6,48500.0
2009-07-10 14:55:00,9.6,9.61,9.58,9.59,54600.0,9.6,9.61,9.58,9.59,54600.0
2009-07-10 15:00:00,9.58,9.6,9.58,9.59,72900.0,9.58,9.6,9.58,9.59,72900.0
2009-07-10 15:05:00,9.59,9.61,9.59,9.6,50600.0,9.59,9.61,9.59,9.6,50600.0
2009-07-10 15:10:00,9.59,9.6,9.59,9.6,28900.0,9.59,9.6,9.59,9.6,28900.0
2009-07-10 15:15:00,9.6,9.64,9.6,9.62,158400.0,9.6,9.64,9.6,9.62,158400.0
2009-07-10 15:20:00,9.62,9.63,9.61,9.62,56400.0,9.62,9.63,9.61,9.62,56400.0
2009-07-10 15:25:00,9.61,9.62,9.6,9.6,97000.0,9.61,9.62,9.6,9.6,97000.0
2009-07-10 15:30:00,9.6,9.61,9.6,9.61,52700.0,9.6,9.61,9.6,9.61,52700.0
2009-07-10 15:35:00,9.61,9.61,9.58,9.58,82600.0,9.61,9.61,9.58,9.58,82600.0
2009-07-10 15:40:00,9.59,9.62,9.59,9.62,113900.0,9.59,9.62,9.59,9.62,113900.0
2009-07-10 15:45:00,9.62,9.65,9.61,9.65,159500.0,9.62,9.65,9.61,9.65,159500.0
2009-07-10 15:50:00,9.65,9.65,9.61,9.63,252400.0,9.65,9.65,9.61,9.63,252400.0
2009-07-10 15:55:00,9.62,9.63,9.6,9.62,420500.0,9.62,9.63,9.6,9.62,420500.0
2009-07-13 09:30:00,9.97,10.0,9.78,9.82,742300.0,9.97,10.0,9.78,9.82,742300.0
2009-07-13 09:35:00,9.81,9.91,9.8,9.86,333100.0,9.81,9.91,9.8,9.86,333100.0
2009-07-13 09:40:00,9.86,9.89,9.85,9.87,136400.0,9.86,9.89,9.85,9.87,136400.0
2009-07-13 09:45:00,9.86,9.88,9.84,9.85,157500.0,9.86,9.88,9.84,9.85,157500.0
2009-07-13 09:50:00,9.85,9.86,9.82,9.82,305300.0,9.85,9.86,9.82,9.82,305300.0
2009-07-13 09:55:00,9.83,9.85,9.79,9.79,350100.0,9.83,9.85,9.79,9.79,350100.0
2009-07-13 10:00:00,9.8,9.81,9.76,9.76,250200.0,9.8,9.81,9.76,9.76,250200.0
2009-07-13 10:05:00,9.77,9.79,9.75,9.76,235400.0,9.77,9.79,9.75,9.76,235400.0
2009-07-13 10:10:00,9.75,9.76,9.71,9.72,799900.0,9.75,9.76,9.71,9.72,799900.0
2009-07-13 10:15:00,9.72,9.74,9.69,9.7,842300.0,9.72,9.74,9.69,9.7,842300.0
2009-07-13 10:20:00,9.69,9.74,9.69,9.74,427200.0,9.69,9.74,9.69,9.74,427200.0
2009-07-13 10:25:00,9.74,9.78,9.71,9.78,369800.0,9.74,9.78,9.71,9.78,369800.0
2009-07-13 10:30:00,9.78,9.83,9.78,9.8,370300.0,9.78,9.83,9.78,9.8,370300.0
2009-07-13 10:35:00,9.79,9.8,9.79,9.79,33800.0,9.79,9.8,9.79,9.79,33800.0
2009-07-13 10:40:00,9.8,9.8,9.76,9.8,233400.0,9.8,9.8,9.76,9.8,233400.0
2009-07-13 10:45:00,9.8,9.82,9.79,9.82,86600.0,9.8,9.82,9.79,9.82,86600.0
2009-07-13 10:50:00,9.82,9.82,9.8,9.82,112600.0,9.82,9.82,9.8,9.82,112600.0
2009-07-13 10:55:00,9.82,9.87,9.8,9.82,526700.0,9.82,9.87,9.8,9.82,526700.0
2009-07-13 11:00:00,9.82,9.87,9.82,9.87,256400.0,9.82,9.87,9.82,9.87,256400.0
2009-07-13 11:05:00,9.87,9.87,9.84,9.85,93200.0,9.87,9.87,9.84,9.85,93200.0
2009-07-13 11:10:00,9.85,9.87,9.84,9.86,125800.0,9.85,9.87,9.84,9.86,125800.0
2009-07-13 11:15:00,9.86,9.87,9.84,9.85,76500.0,9.86,9.87,9.84,9.85,76500.0
2009-07-13 11:20:00,9.84,9.85,9.84,9.85,22500.0,9.84,9.85,9.84,9.85,22500.0
2009-07-13 11:25:00,9.85,9.85,9.84,9.85,27700.0,9.85,9.85,9.84,9.85,27700.0
2009-07-13 11:30:00,9.84,9.9,9.84,9.9,195700.0,9.84,9.9,9.84,9.9,195700.0
2009-07-13 11:35:00,9.89,9.9,9.89,9.9,106300.0,9.89,9.9,9.89,9.9,106300.0
2009-07-13 11:40:00,9.9,9.9,9.88,9.89,121500.0,9.9,9.9,9.88,9.89,121500.0
2009-07-13 11:45:00,9.89,9.9,9.86,9.86,407400.0,9.89,9.9,9.86,9.86,407400.0
2009-07-13 11:50:00,9.87,9.89,9.84,9.86,408600.0,9.87,9.89,9.84,9.86,408600.0
2009-07-13 11:55:00,9.86,9.87,9.85,9.86,145200.0,9.86,9.87,9.85,9.86,145200.0
2009-07-13 12:00:00,9.86,9.87,9.86,9.86,91700.0,9.86,9.87,9.86,9.86,91700.0
2009-07-13 12:05:00,9.87,9.87,9.86,9.86,41800.0,9.87,9.87,9.86,9.86,41800.0
2009-07-13 12:10:00,9.86,9.87,9.85,9.86,51600.0,9.86,9.87,9.85,9.86,51600.0
2009-07-13 12:15:00,9.85,9.86,9.85,9.85,72300.0,9.85,9.86,9.85,9.85,72300.0
2009-07-13 12:20:00,9.86,9.86,9.84,9.85,75800.0,9.86,9.86,9.84,9.85,75800.0
2009-07-13 12:25:00,9.84,9.86,9.84,9.86,154100.0,9.84,9.86,9.84,9.86,154100.0
2009-07-13 12:30:00,9.85,9.86,9.85,9.85,49700.0,9.85,9.86,9.85,9.85,49700.0
2009-07-13 12:35:00,9.85,9.86,9.85,9.85,45200.0,9.85,9.86,9.85,9.85,45200.0
2009-07-13 12:40:00,9.85,9.86,9.85,9.86,56000.0,9.85,9.86,9.85,9.86,56000.0
2009-07-13 12:45:00,9.85,9.86,9.84,9.84,167100.0,9.85,9.86,9.84,9.84,167100.0
2009-07-13 12:50:00,9.85,9.86,9.84,9.86,69100.0,9.85,9.86,9.84,9.86,69100.0
2009-07-13 12:55:00,9.85,9.9,9.85,9.88,318000.0,9.85,9.9,9.85,9.88,318000.0
2009-07-13 13:00:00,9.88,9.9,9.87,9.89,106900.0,9.88,9.9,9.87,9.89,106900.0
2009-07-13 13:05:00,9.88,9.89,9.88,9.88,90900.0,9.88,9.89,9.88,9.88,90900.0
2009-07-13 13:10:00,9.88,9.89,9.88,9.89,33500.0,9.88,9.89,9.88,9.89,33500.0
2009-07-13 13:15:00,9.88,9.89,9.88,9.89,103400.0,9.88,9.89,9.88,9.89,103400.0
2009-07-13 13:20:00,9.89,9.89,9.88,9.89,109400.0,9.89,9.89,9.88,9.89,109400.0
2009-07-13 13:25:00,9.89,9.89,9.88,9.88,58700.0,9.89,9.89,9.88,9.88,58700.0
2009-07-13 13:30:00,9.89,9.9,9.88,9.9,92700.0,9.89,9.9,9.88,9.9,92700.0
2009-07-13 13:35:00,9.89,9.9,9.89,9.9,128900.0,9.89,9.9,9.89,9.9,128900.0
2009-07-13 13:40:00,9.9,9.9,9.89,9.9,55000.0,9.9,9.9,9.89,9.9,55000.0
2009-07-13 13:45:00,9.9,9.9,9.88,9.88,79100.0,9.9,9.9,9.88,9.88,79100.0
2009-07-13 13:50:00,9.88,9.89,9.88,9.89,30000.0,9.88,9.89,9.88,9.89,30000.0
2009-07-13 13:55:00,9.88,9.89,9.88,9.88,118500.0,9.88,9.89,9.88,9.88,118500.0
2009-07-13 14:00:00,9.88,9.89,9.88,9.89,103500.0,9.88,9.89,9.88,9.89,103500.0
2009-07-13 14:05:00,9.89,9.9,9.88,9.9,424900.0,9.89,9.9,9.88,9.9,424900.0
2009-07-13 14:10:00,9.9,9.9,9.89,9.9,149600.0,9.9,9.9,9.89,9.9,149600.0
2009-07-13 14:15:00,9.89,9.93,9.89,9.93,251700.0,9.89,9.93,9.89,9.93,251700.0
2009-07-13 14:20:00,9.93,10.01,9.93,10.0,518600.0,9.93,10.01,9.93,10.0,518600.0
2009-07-13 14:25:00,10.0,10.0,9.97,10.0,153100.0,10.0,10.0,9.97,10.0,153100.0
2009-07-13 14:30:00,10.0,10.0,9.96,9.99,195300.0,10.0,10.0,9.96,9.99,195300.0
2009-07-13 14:35:00,9.99,10.0,9.96,9.97,152800.0,9.99,10.0,9.96,9.97,152800.0
2009-07-13 14:40:00,9.97,9.98,9.95,9.98,111000.0,9.97,9.98,9.95,9.98,111000.0
2009-07-13 14:45:00,9.98,9.98,9.96,9.96,92300.0,9.98,9.98,9.96,9.96,92300.0
2009-07-13 14:50:00,9.97,9.98,9.96,9.96,170900.0,9.97,9.98,9.96,9.96,170900.0
2009-07-13 14:55:00,9.96,9.97,9.93,9.95,204600.0,9.96,9.97,9.93,9.95,204600.0
2009-07-13 15:00:00,9.95,9.95,9.91,9.92,282300.0,9.95,9.95,9.91,9.92,282300.0
2009-07-13 15:05:00,9.92,9.94,9.91,9.91,142000.0,9.92,9.94,9.91,9.91,142000.0
2009-07-13 15:10:00,9.91,9.93,9.9,9.91,99500.0,9.91,9.93,9.9,9.91,99500.0
2009-07-13 15:15:00,9.9,9.91,9.89,9.89,114400.0,9.9,9.91,9.89,9.89,114400.0
2009-07-13 15:20:00,9.9,9.92,9.88,9.88,336600.0,9.9,9.92,9.88,9.88,336600.0
2009-07-13 15:25:00,9.89,9.91,9.88,9.88,218500.0,9.89,9.91,9.88,9.88,218500.0
2009-07-13 15:30:00,9.88,9.91,9.88,9.9,278600.0,9.88,9.91,9.88,9.9,278600.0
2009-07-13 15:35:00,9.9,9.91,9.88,9.89,430200.0,9.9,9.91,9.88,9.89,430200.0
2009-07-13 15:40:00,9.9,9.92,9.89,9.91,467800.0,9.9,9.92,9.89,9.91,467800.0
2009-07-13 15:45:00,9.91,9.92,9.89,9.91,384700.0,9.91,9.92,9.89,9.91,384700.0
2009-07-13 15:50:00,9.91,9.95,9.9,9.92,470000.0,9.91,9.95,9.9,9.92,470000.0
2009-07-13 15:55:00,9.92,9.95,9.91,9.93,928300.0,9.92,9.95,9.91,9.93,928300.0
2009-07-14 09:30:00,10.18,10.18,10.0,10.03,429700.0,10.18,10.18,10.0,10.03,429700.0
2009-07-14 09:35:00,10.04,10.13,10.01,10.01,349200.0,10.04,10.13,10.01,10.01,349200.0
2009-07-14 09:40:00,10.02,10.05,10.0,10.01,269300.0,10.02,10.05,10.0,10.01,269300.0
2009-07-14 09:45:00,10.01,10.02,9.96,9.99,230200.0,10.01,10.02,9.96,9.99,230200.0
2009-07-14 09:50:00,9.98,10.0,9.91,9.96,337200.0,9.98,10.0,9.91,9.96,337200.0
2009-07-14 09:55:00,9.95,9.98,9.92,9.98,327500.0,9.95,9.98,9.92,9.98,327500.0
2009-07-14 10:00:00,9.97,10.01,9.97,9.99,305500.0,9.97,10.01,9.97,9.99,305500.0
2009-07-14 10:05:00,9.98,10.02,9.97,9.98,357700.0,9.98,10.02,9.97,9.98,357700.0
2009-07-14 10:10:00,9.99,10.0,9.94,9.97,325600.0,9.99,10.0,9.94,9.97,325600.0
2009-07-14 10:15:00,9.97,9.98,9.93,9.98,273100.0,9.97,9.98,9.93,9.98,273100.0
2009-07-14 10:20:00,9.97,9.98,9.93,9.97,178100.0,9.97,9.98,9.93,9.97,178100.0
2009-07-14 10:25:00,9.97,9.98,9.95,9.98,105100.0,9.97,9.98,9.95,9.98,105100.0
2009-07-14 10:30:00,9.98,10.01,9.97,10.0,240700.0,9.98,10.01,9.97,10.0,240700.0
2009-07-14 10:35:00,10.0,10.02,9.99,10.0,451100.0,10.0,10.02,9.99,10.0,451100.0
2009-07-14 10:40:00,9.99,10.0,9.95,9.97,141000.0,9.99,10.0,9.95,9.97,141000.0
2009-07-14 10:45:00,9.97,9.99,9.95,9.97,243900.0,9.97,9.99,9.95,9.97,243900.0
2009-07-14 10:50:00,9.97,10.01,9.96,10.0,297200.0,9.97,10.01,9.96,10.0,297200.0
2009-07-14 10:55:00,10.0,10.02,10.0,10.01,224300.0,10.0,10.02,10.0,10.01,224300.0
2009-07-14 11:00:00,10.01,10.03,10.0,10.01,287700.0,10.01,10.03,10.0,10.01,287700.0
2009-07-14 11:05:00,10.02,10.04,10.01,10.04,181900.0,10.02,10.04,10.01,10.04,181900.0
2009-07-14 11:10:00,10.03,10.05,10.01,10.02,239700.0,10.03,10.05,10.01,10.02,239700.0
2009-07-14 11:15:00,10.02,10.03,10.0,10.01,237000.0,10.02,10.03,10.0,10.01,237000.0
2009-07-14 11:20:00,10.01,10.02,10.0,10.02,400100.0,10.01,10.02,10.0,10.02,400100.0
2009-07-14 11:25:00,10.01,10.03,10.0,10.01,94000.0,10.01,10.03,10.0,10.01,94000.0
2009-07-14 11:30:00,10.02,10.03,10.0,10.03,257600.0,10.02,10.03,10.0,10.03,257600.0
2009-07-14 11:35:00,10.02,10.07,10.02,10.06,284500.0,10.02,10.07,10.02,10.06,284500.0
2009-07-14 11:40:00,10.07,10.08,10.05,10.06,398000.0,10.07,10.08,10.05,10.06,398000.0
2009-07-14 11:45:00,10.07,10.08,10.03,10.04,226600.0,10.07,10.08,10.03,10.04,226600.0
2009-07-14 11:50:00,10.03,10.08,10.02,10.08,274000.0,10.03,10.08,10.02,10.08,274000.0
2009-07-14 11:55:00,10.08,10.11,10.08,10.08,556600.0,10.08,10.11,10.08,10.08,556600.0
2009-07-14 12:00:00,10.08,10.1,10.03,10.06,351100.0,10.08,10.1,10.03,10.06,351100.0
2009-07-14 12:05:00,10.06,10.07,10.05,10.05,97100.0,10.06,10.07,10.05,10.05,97100.0
2009-07-14 12:10:00,10.06,10.06,10.05,10.05,45700.0,10.06,10.06,10.05,10.05,45700.0
2009-07-14 12:15:00,10.05,10.06,10.05,10.06,24500.0,10.05,10.06,10.05,10.06,24500.0
2009-07-14 12:20:00,10.06,10.07,10.04,10.07,129700.0,10.06,10.07,10.04,10.07,129700.0
2009-07-14 12:25:00,10.06,10.07,10.06,10.07,109800.0,10.06,10.07,10.06,10.07,109800.0
2009-07-14 12:30:00,10.07,10.1,10.06,10.07,233900.0,10.07,10.1,10.06,10.07,233900.0
2009-07-14 12:35:00,10.07,10.09,10.06,10.09,111300.0,10.07,10.09,10.06,10.09,111300.0
2009-07-14 12:40:00,10.08,10.09,10.08,10.09,97600.0,10.08,10.09,10.08,10.09,97600.0
2009-07-14 12:45:00,10.08,10.1,10.07,10.09,171400.0,10.08,10.1,10.07,10.09,171400.0
2009-07-14 12:50:00,10.09,10.13,10.09,10.12,136400.0,10.09,10.13,10.09,10.12,136400.0
2009-07-14 12:55:00,10.12,10.13,10.12,10.12,43000.0,10.12,10.13,10.12,10.12,43000.0
2009-07-14 13:00:00,10.13,10.13,10.12,10.13,35900.0,10.13,10.13,10.12,10.13,35900.0
2009-07-14 13:05:00,10.13,10.14,10.11,10.11,135000.0,10.13,10.14,10.11,10.11,135000.0
2009-07-14 13:10:00,10.11,10.13,10.11,10.13,59200.0,10.11,10.13,10.11,10.13,59200.0
2009-07-14 13:15:00,10.12,10.13,10.11,10.12,140800.0,10.12,10.13,10.11,10.12,140800.0
2009-07-14 13:20:00,10.12,10.12,10.11,10.11,30500.0,10.12,10.12,10.11,10.11,30500.0
2009-07-14 13:25:00,10.12,10.13,10.11,10.13,51900.0,10.12,10.13,10.11,10.13,51900.0
2009-07-14 13:30:00,10.13,10.15,10.12,10.14,131500.0,10.13,10.15,10.12,10.14,131500.0
2009-07-14 13:35:00,10.14,10.16,10.14,10.15,116900.0,10.14,10.16,10.14,10.15,116900.0
2009-07-14 13:40:00,10.15,10.16,10.14,10.15,53300.0,10.15,10.16,10.14,10.15,53300.0
2009-07-14 13:45:00,10.14,10.16,10.14,10.15,140500.0,10.14,10.16,10.14,10.15,140500.0
2009-07-14 13:50:00,10.14,10.15,10.14,10.15,91900.0,10.14,10.15,10.14,10.15,91900.0
2009-07-14 13:55:00,10.14,10.15,10.13,10.14,67700.0,10.14,10.15,10.13,10.14,67700.0
2009-07-14 14:00:00,10.13,10.15,10.08,10.08,297000.0,10.13,10.15,10.08,10.08,297000.0
2009-07-14 14:05:00,10.08,10.09,10.07,10.08,67500.0,10.08,10.09,10.07,10.08,67500.0
2009-07-14 14:10:00,10.07,10.1,10.07,10.1,91400.0,10.07,10.1,10.07,10.1,91400.0
2009-07-14 14:15:00,10.09,10.12,10.09,10.11,63500.0,10.09,10.12,10.09,10.11,63500.0
2009-07-14 14:20:00,10.12,10.12,10.11,10.11,30500.0,10.12,10.12,10.11,10.11,30500.0
2009-07-14 14:25:00,10.11,10.12,10.11,10.12,32900.0,10.11,10.12,10.11,10.12,32900.0
2009-07-14 14:30:00,10.11,10.12,10.1,10.1,136700.0,10.11,10.12,10.1,10.1,136700.0
2009-07-14 14:35:00,10.1,10.14,10.1,10.12,127000.0,10.1,10.14,10.1,10.12,127000.0
2009-07-14 14:40:00,10.11,10.13,10.1,10.12,108700.0,10.11,10.13,10.1,10.12,108700.0
2009-07-14 14:45:00,10.12,10.13,10.11,10.12,61500.0,10.12,10.13,10.11,10.12,61500.0
2009-07-14 14:50:00,10.12,10.13,10.11,10.12,55600.0,10.12,10.13,10.11,10.12,55600.0
2009-07-14 14:55:00,10.11,10.12,10.11,10.11,16300.0,10.11,10.12,10.11,10.11,16300.0
2009-07-14 15:00:00,10.12,10.12,10.1,10.11,67900.0,10.12,10.12,10.1,10.11,67900.0
2009-07-14 15:05:00,10.12,10.12,10.11,10.11,37500.0,10.12,10.12,10.11,10.11,37500.0
2009-07-14 15:10:00,10.11,10.14,10.11,10.14,158000.0,10.11,10.14,10.11,10.14,158000.0
2009-07-14 15:15:00,10.14,10.14,10.13,10.14,68700.0,10.14,10.14,10.13,10.14,68700.0
2009-07-14 15:20:00,10.13,10.14,10.1,10.12,142200.0,10.13,10.14,10.1,10.12,142200.0
2009-07-14 15:25:00,10.12,10.12,10.11,10.11,58200.0,10.12,10.12,10.11,10.11,58200.0
2009-07-14 15:30:00,10.11,10.11,10.09,10.1,160900.0,10.11,10.11,10.09,10.1,160900.0
2009-07-14 15:35:00,10.1,10.12,10.09,10.1,229100.0,10.1,10.12,10.09,10.1,229100.0
2009-07-14 15:40:00,10.1,10.12,10.09,10.12,358900.0,10.1,10.12,10.09,10.12,358900.0
2009-07-14 15:45:00,10.11,10.13,10.09,10.13,527000.0,10.11,10.13,10.09,10.13,527000.0
2009-07-14 15:50:00,10.12,10.13,10.1,10.12,325700.0,10.12,10.13,10.1,10.12,325700.0
2009-07-14 15:55:00,10.12,10.13,10.1,10.12,536900.0,10.12,10.13,10.1,10.12,536900.0
2009-07-15 09:30:00,10.32,10.32,10.2,10.2,247800.0,10.32,10.32,10.2,10.2,247800.0
2009-07-15 09:35:00,10.21,10.24,10.16,10.23,128700.0,10.21,10.24,10.16,10.23,128700.0
2009-07-15 09:40:00,10.23,10.23,10.16,10.19,136100.0,10.23,10.23,10.16,10.19,136100.0
2009-07-15 09:45:00,10.19,10.2,10.16,10.18,174300.0,10.19,10.2,10.16,10.18,174300.0
2009-07-15 09:50:00,10.21,10.24,10.18,10.21,469300.0,10.21,10.24,10.18,10.21,469300.0
2009-07-15 09:55:00,10.21,10.24,10.21,10.22,267000.0,10.21,10.24,10.21,10.22,267000.0
2009-07-15 10:00:00,10.22,10.24,10.21,10.22,142300.0,10.22,10.24,10.21,10.22,142300.0
2009-07-15 10:05:00,10.22,10.23,10.2,10.2,187000.0,10.22,10.23,10.2,10.2,187000.0
2009-07-15 10:10:00,10.2,10.21,10.17,10.17,325100.0,10.2,10.21,10.17,10.17,325100.0
2009-07-15 10:15:00,10.18,10.19,10.14,10.15,225800.0,10.18,10.19,10.14,10.15,225800.0
2009-07-15 10:20:00,10.15,10.16,10.14,10.14,65700.0,10.15,10.16,10.14,10.14,65700.0
2009-07-15 10:25:00,10.15,10.16,10.13,10.14,565900.0,10.15,10.16,10.13,10.14,565900.0
2009-07-15 10:30:00,10.14,10.14,10.11,10.11,97900.0,10.14,10.14,10.11,10.11,97900.0
2009-07-15 10:35:00,10.11,10.12,10.1,10.11,63400.0,10.11,10.12,10.1,10.11,63400.0
2009-07-15 10:40:00,10.11,10.15,10.1,10.14,206600.0,10.11,10.15,10.1,10.14,206600.0
2009-07-15 10:45:00,10.14,10.14,10.12,10.12,54200.0,10.14,10.14,10.12,10.12,54200.0
2009-07-15 10:50:00,10.13,10.13,10.09,10.11,230300.0,10.13,10.13,10.09,10.11,230300.0
2009-07-15 10:55:00,10.11,10.12,10.09,10.09,232500.0,10.11,10.12,10.09,10.09,232500.0
2009-07-15 11:00:00,10.1,10.11,10.09,10.1,94000.0,10.1,10.11,10.09,10.1,94000.0
2009-07-15 11:05:00,10.1,10.11,10.08,10.09,133300.0,10.1,10.11,10.08,10.09,133300.0
2009-07-15 11:10:00,10.09,10.09,10.06,10.06,343100.0,10.09,10.09,10.06,10.06,343100.0
2009-07-15 11:15:00,10.06,10.08,10.06,10.08,118500.0,10.06,10.08,10.06,10.08,118500.0
2009-07-15 11:20:00,10.07,10.08,10.05,10.05,119900.0,10.07,10.08,10.05,10.05,119900.0
2009-07-15 11:25:00,10.06,10.06,10.03,10.03,201200.0,10.06,10.06,10.03,10.03,201200.0
2009-07-15 11:30:00,10.04,10.08,10.02,10.08,363500.0,10.04,10.08,10.02,10.08,363500.0
2009-07-15 11:35:00,10.08,10.11,10.07,10.07,233300.0,10.08,10.11,10.07,10.07,233300.0
2009-07-15 11:40:00,10.07,10.08,10.07,10.08,56000.0,10.07,10.08,10.07,10.08,56000.0
2009-07-15 11:45:00,10.08,10.09,10.07,10.09,134500.0,10.08,10.09,10.07,10.09,134500.0
2009-07-15 11:50:00,10.08,10.09,10.08,10.09,81600.0,10.08,10.09,10.08,10.09,81600.0
2009-07-15 11:55:00,10.09,10.09,10.06,10.07,160300.0,10.09,10.09,10.06,10.07,160300.0
2009-07-15 12:00:00,10.06,10.07,10.05,10.05,88700.0,10.06,10.07,10.05,10.05,88700.0
2009-07-15 12:05:00,10.06,10.06,10.03,10.03,158000.0,10.06,10.06,10.03,10.03,158000.0
2009-07-15 12:10:00,10.03,10.04,10.03,10.04,46100.0,10.03,10.04,10.03,10.04,46100.0
2009-07-15 12:15:00,10.04,10.04,10.03,10.04,91400.0,10.04,10.04,10.03,10.04,91400.0
2009-07-15 12:20:00,10.04,10.06,10.03,10.05,337500.0,10.04,10.06,10.03,10.05,337500.0
2009-07-15 12:25:00,10.05,10.05,10.01,10.02,417800.0,10.05,10.05,10.01,10.02,417800.0
2009-07-15 12:30:00,10.03,10.06,10.02,10.05,432300.0,10.03,10.06,10.02,10.05,432300.0
2009-07-15 12:35:00,10.05,10.05,10.04,10.05,41400.0,10.05,10.05,10.04,10.05,41400.0
2009-07-15 12:40:00,10.05,10.05,10.03,10.05,177500.0,10.05,10.05,10.03,10.05,177500.0
2009-07-15 12:45:00,10.04,10.05,10.04,10.05,45000.0,10.04,10.05,10.04,10.05,45000.0
2009-07-15 12:50:00,10.04,10.08,10.04,10.06,269200.0,10.04,10.08,10.04,10.06,269200.0
2009-07-15 12:55:00,10.07,10.09,10.05,10.08,301600.0,10.07,10.09,10.05,10.08,301600.0
2009-07-15 13:00:00,10.08,10.1,10.08,10.1,44200.0,10.08,10.1,10.08,10.1,44200.0
2009-07-15 13:05:00,10.1,10.11,10.06,10.08,313900.0,10.1,10.11,10.06,10.08,313900.0
2009-07-15 13:10:00,10.08,10.08,10.04,10.04,162400.0,10.08,10.08,10.04,10.04,162400.0
2009-07-15 13:15:00,10.05,10.06,10.04,10.06,63200.0,10.05,10.06,10.04,10.06,63200.0
2009-07-15 13:20:00,10.05,10.09,10.05,10.09,62500.0,10.05,10.09,10.05,10.09,62500.0
2009-07-15 13:25:00,10.09,10.09,10.08,10.09,50900.0,10.09,10.09,10.08,10.09,50900.0
2009-07-15 13:30:00,10.09,10.1,10.09,10.1,68500.0,10.09,10.1,10.09,10.1,68500.0
2009-07-15 13:35:00,10.1,10.12,10.09,10.12,95000.0,10.1,10.12,10.09,10.12,95000.0
2009-07-15 13:40:00,10.12,10.12,10.11,10.11,49200.0,10.12,10.12,10.11,10.11,49200.0
2009-07-15 13:45:00,10.11,10.12,10.11,10.12,41200.0,10.11,10.12,10.11,10.12,41200.0
2009-07-15 13:50:00,10.11,10.12,10.11,10.12,89700.0,10.11,10.12,10.11,10.12,89700.0
2009-07-15 13:55:00,10.11,10.12,10.09,10.12,275300.0,10.11,10.12,10.09,10.12,275300.0
2009-07-15 14:00:00,10.11,10.14,10.1,10.14,132900.0,10.11,10.14,10.1,10.14,132900.0
2009-07-15 14:05:00,10.13,10.15,10.13,10.13,147600.0,10.13,10.15,10.13,10.13,147600.0
2009-07-15 14:10:00,10.13,10.17,10.13,10.13,531800.0,10.13,10.17,10.13,10.13,531800.0
2009-07-15 14:15:00,10.13,10.14,10.11,10.11,133100.0,10.13,10.14,10.11,10.11,133100.0
2009-07-15 14:20:00,10.12,10.13,10.1,10.12,86300.0,10.12,10.13,10.1,10.12,86300.0
2009-07-15 14:25:00,10.12,10.13,10.11,10.12,45200.0,10.12,10.13,10.11,10.12,45200.0
2009-07-15 14:30:00,10.12,10.14,10.11,10.14,105300.0,10.12,10.14,10.11,10.14,105300.0
2009-07-15 14:35:00,10.13,10.14,10.13,10.14,40700.0,10.13,10.14,10.13,10.14,40700.0
2009-07-15 14:40:00,10.13,10.14,10.13,10.14,73100.0,10.13,10.14,10.13,10.14,73100.0
2009-07-15 14:45:00,10.13,10.16,10.12,10.16,137200.0,10.13,10.16,10.12,10.16,137200.0
2009-07-15 14:50:00,10.15,10.16,10.15,10.16,40800.0,10.15,10.16,10.15,10.16,40800.0
2009-07-15 14:55:00,10.15,10.18,10.15,10.18,70100.0,10.15,10.18,10.15,10.18,70100.0
2009-07-15 15:00:00,10.18,10.18,10.15,10.15,167400.0,10.18,10.18,10.15,10.15,167400.0
2009-07-15 15:05:00,10.15,10.16,10.15,10.16,82900.0,10.15,10.16,10.15,10.16,82900.0
2009-07-15 15:10:00,10.15,10.17,10.14,10.16,162200.0,10.15,10.17,10.14,10.16,162200.0
2009-07-15 15:15:00,10.16,10.17,10.16,10.17,105300.0,10.16,10.17,10.16,10.17,105300.0
2009-07-15 15:20:00,10.16,10.17,10.14,10.14,125000.0,10.16,10.17,10.14,10.14,125000.0
2009-07-15 15:25:00,10.14,10.15,10.13,10.14,203700.0,10.14,10.15,10.13,10.14,203700.0
2009-07-15 15:30:00,10.14,10.16,10.13,10.15,156300.0,10.14,10.16,10.13,10.15,156300.0
2009-07-15 15:35:00,10.15,10.16,10.15,10.15,90800.0,10.15,10.16,10.15,10.15,90800.0
2009-07-15 15:40:00,10.15,10.16,10.15,10.15,172900.0,10.15,10.16,10.15,10.15,172900.0
2009-07-15 15:45:00,10.16,10.16,10.12,10.12,266200.0,10.16,10.16,10.12,10.12,266200.0
2009-07-15 15:50:00,10.13,10.17,10.12,10.16,328800.0,10.13,10.17,10.12,10.16,328800.0
2009-07-15 15:55:00,10.17,10.18,10.16,10.18,837200.0,10.17,10.18,10.16,10.18,837200.0
2009-07-16 09:30:00,10.29,10.29,10.18,10.22,136200.0,10.29,10.29,10.18,10.22,136200.0
2009-07-16 09:35:00,10.22,10.23,10.18,10.19,57900.0,10.22,10.23,10.18,10.19,57900.0
2009-07-16 09:40:00,10.18,10.21,10.18,10.2,98000.0,10.18,10.21,10.18,10.2,98000.0
2009-07-16 09:45:00,10.2,10.21,10.15,10.15,100000.0,10.2,10.21,10.15,10.15,100000.0
2009-07-16 09:50:00,10.16,10.21,10.15,10.18,115700.0,10.16,10.21,10.15,10.18,115700.0
2009-07-16 09:55:00,10.19,10.19,10.17,10.17,14200.0,10.19,10.19,10.17,10.17,14200.0
2009-07-16 10:00:00,10.17,10.2,10.15,10.17,84300.0,10.17,10.2,10.15,10.17,84300.0
2009-07-16 10:05:00,10.17,10.18,10.14,10.16,143100.0,10.17,10.18,10.14,10.16,143100.0
2009-07-16 10:10:00,10.16,10.17,10.15,10.16,37700.0,10.16,10.17,10.15,10.16,37700.0
2009-07-16 10:15:00,10.16,10.18,10.16,10.17,54900.0,10.16,10.18,10.16,10.17,54900.0
2009-07-16 10:20:00,10.17,10.18,10.16,10.16,55600.0,10.17,10.18,10.16,10.16,55600.0
2009-07-16 10:25:00,10.17,10.19,10.16,10.18,36900.0,10.17,10.19,10.16,10.18,36900.0
2009-07-16 10:30:00,10.18,10.22,10.18,10.19,160000.0,10.18,10.22,10.18,10.19,160000.0
2009-07-16 10:35:00,10.2,10.2,10.16,10.16,102500.0,10.2,10.2,10.16,10.16,102500.0
2009-07-16 10:40:00,10.16,10.18,10.16,10.17,62200.0,10.16,10.18,10.16,10.17,62200.0
2009-07-16 10:45:00,10.18,10.18,10.17,10.17,29600.0,10.18,10.18,10.17,10.17,29600.0
2009-07-16 10:50:00,10.17,10.18,10.15,10.16,37900.0,10.17,10.18,10.15,10.16,37900.0
2009-07-16 10:55:00,10.15,10.16,10.14,10.14,414400.0,10.15,10.16,10.14,10.14,414400.0
2009-07-16 11:00:00,10.14,10.15,10.11,10.12,340800.0,10.14,10.15,10.11,10.12,340800.0
2009-07-16 11:05:00,10.11,10.12,10.09,10.09,97800.0,10.11,10.12,10.09,10.09,97800.0
2009-07-16 11:10:00,10.09,10.11,10.06,10.09,264000.0,10.09,10.11,10.06,10.09,264000.0
2009-07-16 11:15:00,10.08,10.09,10.05,10.09,589500.0,10.08,10.09,10.05,10.09,589500.0
2009-07-16 11:20:00,10.08,10.12,10.07,10.1,236700.0,10.08,10.12,10.07,10.1,236700.0
2009-07-16 11:25:00,10.1,10.12,10.09,10.12,51800.0,10.1,10.12,10.09,10.12,51800.0
2009-07-16 11:30:00,10.11,10.11,10.07,10.09,184600.0,10.11,10.11,10.07,10.09,184600.0
2009-07-16 11:35:00,10.08,10.12,10.08,10.12,57300.0,10.08,10.12,10.08,10.12,57300.0
2009-07-16 11:40:00,10.12,10.14,10.11,10.13,40900.0,10.12,10.14,10.11,10.13,40900.0
2009-07-16 11:45:00,10.12,10.13,10.11,10.11,27300.0,10.12,10.13,10.11,10.11,27300.0
2009-07-16 11:50:00,10.11,10.12,10.1,10.1,20100.0,10.11,10.12,10.1,10.1,20100.0
2009-07-16 11:55:00,10.11,10.14,10.1,10.14,46500.0,10.11,10.14,10.1,10.14,46500.0
2009-07-16 12:00:00,10.14,10.17,10.13,10.17,43000.0,10.14,10.17,10.13,10.17,43000.0
2009-07-16 12:05:00,10.16,10.2,10.16,10.2,117000.0,10.16,10.2,10.16,10.2,117000.0
2009-07-16 12:10:00,10.2,10.22,10.19,10.2,58300.0,10.2,10.22,10.19,10.2,58300.0
2009-07-16 12:15:00,10.2,10.2,10.19,10.19,54800.0,10.2,10.2,10.19,10.19,54800.0
2009-07-16 12:20:00,10.19,10.2,10.19,10.2,21300.0,10.19,10.2,10.19,10.2,21300.0
2009-07-16 12:25:00,10.19,10.23,10.19,10.23,93000.0,10.19,10.23,10.19,10.23,93000.0
2009-07-16 12:30:00,10.23,10.23,10.22,10.23,33500.0,10.23,10.23,10.22,10.23,33500.0
2009-07-16 12:35:00,10.22,10.23,10.22,10.23,36200.0,10.22,10.23,10.22,10.23,36200.0
2009-07-16 12:40:00,10.23,10.23,10.22,10.23,28200.0,10.23,10.23,10.22,10.23,28200.0
2009-07-16 12:45:00,10.22,10.25,10.2,10.22,324300.0,10.22,10.25,10.2,10.22,324300.0
2009-07-16 12:50:00,10.22,10.23,10.19,10.23,151400.0,10.22,10.23,10.19,10.23,151400.0
2009-07-16 12:55:00,10.22,10.23,10.21,10.22,66500.0,10.22,10.23,10.21,10.22,66500.0
2009-07-16 13:00:00,10.22,10.24,10.21,10.21,109200.0,10.22,10.24,10.21,10.21,109200.0
2009-07-16 13:05:00,10.21,10.22,10.18,10.21,84500.0,10.21,10.22,10.18,10.21,84500.0
2009-07-16 13:10:00,10.21,10.21,10.19,10.19,261000.0,10.21,10.21,10.19,10.19,261000.0
2009-07-16 13:15:00,10.19,10.2,10.18,10.18,14600.0,10.19,10.2,10.18,10.18,14600.0
2009-07-16 13:20:00,10.18,10.19,10.16,10.16,44000.0,10.18,10.19,10.16,10.16,44000.0
2009-07-16 13:25:00,10.16,10.18,10.16,10.18,55700.0,10.16,10.18,10.16,10.18,55700.0
2009-07-16 13:30:00,10.18,10.19,10.17,10.18,48300.0,10.18,10.19,10.17,10.18,48300.0
2009-07-16 13:35:00,10.18,10.19,10.17,10.17,27100.0,10.18,10.19,10.17,10.17,27100.0
2009-07-16 13:40:00,10.17,10.18,10.16,10.17,47800.0,10.17,10.18,10.16,10.17,47800.0
2009-07-16 13:45:00,10.17,10.19,10.16,10.19,56300.0,10.17,10.19,10.16,10.19,56300.0
2009-07-16 13:50:00,10.19,10.23,10.18,10.23,257800.0,10.19,10.23,10.18,10.23,257800.0
2009-07-16 13:55:00,10.23,10.24,10.22,10.24,33100.0,10.23,10.24,10.22,10.24,33100.0
2009-07-16 14:00:00,10.24,10.26,10.2,10.2,90000.0,10.24,10.26,10.2,10.2,90000.0
2009-07-16 14:05:00,10.2,10.23,10.19,10.23,80100.0,10.2,10.23,10.19,10.23,80100.0
2009-07-16 14:10:00,10.23,10.25,10.21,10.25,65900.0,10.23,10.25,10.21,10.25,65900.0
2009-07-16 14:15:00,10.25,10.26,10.23,10.24,65300.0,10.25,10.26,10.23,10.24,65300.0
2009-07-16 14:20:00,10.24,10.25,10.24,10.24,22600.0,10.24,10.25,10.24,10.24,22600.0
2009-07-16 14:25:00,10.24,10.27,10.24,10.27,56900.0,10.24,10.27,10.24,10.27,56900.0
2009-07-16 14:30:00,10.27,10.27,10.24,10.25,100700.0,10.27,10.27,10.24,10.25,100700.0
2009-07-16 14:35:00,10.24,10.28,10.24,10.27,114200.0,10.24,10.28,10.24,10.27,114200.0
2009-07-16 14:40:00,10.27,10.28,10.25,10.27,83800.0,10.27,10.28,10.25,10.27,83800.0
2009-07-16 14:45:00,10.28,10.29,10.27,10.29,91700.0,10.28,10.29,10.27,10.29,91700.0
2009-07-16 14:50:00,10.3,10.3,10.29,10.3,21700.0,10.3,10.3,10.29,10.3,21700.0
2009-07-16 14:55:00,10.3,10.3,10.26,10.26,75700.0,10.3,10.3,10.26,10.26,75700.0
2009-07-16 15:00:00,10.27,10.3,10.26,10.27,113500.0,10.27,10.3,10.26,10.27,113500.0
2009-07-16 15:05:00,10.27,10.28,10.26,10.26,48400.0,10.27,10.28,10.26,10.26,48400.0
2009-07-16 15:10:00,10.26,10.29,10.24,10.26,214700.0,10.26,10.29,10.24,10.26,214700.0
2009-07-16 15:15:00,10.26,10.28,10.24,10.25,174900.0,10.26,10.28,10.24,10.25,174900.0
2009-07-16 15:20:00,10.24,10.27,10.23,10.25,208700.0,10.24,10.27,10.23,10.25,208700.0
2009-07-16 15:25:00,10.24,10.27,10.24,10.25,210400.0,10.24,10.27,10.24,10.25,210400.0
2009-07-16 15:30:00,10.25,10.26,10.24,10.26,250500.0,10.25,10.26,10.24,10.26,250500.0
2009-07-16 15:35:00,10.26,10.26,10.23,10.23,116800.0,10.26,10.26,10.23,10.23,116800.0
2009-07-16 15:40:00,10.23,10.28,10.23,10.27,253800.0,10.23,10.28,10.23,10.27,253800.0
2009-07-16 15:45:00,10.27,10.27,10.24,10.24,208600.0,10.27,10.27,10.24,10.24,208600.0
2009-07-16 15:50:00,10.25,10.25,10.22,10.23,256800.0,10.25,10.25,10.22,10.23,256800.0
2009-07-16 15:55:00,10.22,10.26,10.21,10.25,586300.0,10.22,10.26,10.21,10.25,586300.0
2009-07-17 09:30:00,10.26,10.26,10.15,10.16,1264100.0,10.26,10.26,10.15,10.16,1264100.0
2009-07-17 09:35:00,10.17,10.18,10.13,10.14,78300.0,10.17,10.18,10.13,10.14,78300.0
2009-07-17 09:40:00,10.13,10.17,10.13,10.14,119800.0,10.13,10.17,10.13,10.14,119800.0
2009-07-17 09:45:00,10.14,10.14,10.06,10.06,251300.0,10.14,10.14,10.06,10.06,251300.0
2009-07-17 09:50:00,10.06,10.08,10.02,10.06,401000.0,10.06,10.08,10.02,10.06,401000.0
2009-07-17 09:55:00,10.06,10.09,10.03,10.08,210500.0,10.06,10.09,10.03,10.08,210500.0
2009-07-17 10:00:00,10.08,10.11,10.06,10.09,273000.0,10.08,10.11,10.06,10.09,273000.0
2009-07-17 10:05:00,10.09,10.13,10.08,10.1,232200.0,10.09,10.13,10.08,10.1,232200.0
2009-07-17 10:10:00,10.1,10.13,10.09,10.09,51600.0,10.1,10.13,10.09,10.09,51600.0
2009-07-17 10:15:00,10.09,10.14,10.07,10.14,220300.0,10.09,10.14,10.07,10.14,220300.0
2009-07-17 10:20:00,10.13,10.19,10.12,10.18,240100.0,10.13,10.19,10.12,10.18,240100.0
2009-07-17 10:25:00,10.17,10.21,10.16,10.2,165600.0,10.17,10.21,10.16,10.2,165600.0
2009-07-17 10:30:00,10.21,10.26,10.2,10.26,115000.0,10.21,10.26,10.2,10.26,115000.0
2009-07-17 10:35:00,10.26,10.26,10.22,10.26,270100.0,10.26,10.26,10.22,10.26,270100.0
2009-07-17 10:40:00,10.25,10.26,10.23,10.23,109200.0,10.25,10.26,10.23,10.23,109200.0
2009-07-17 10:45:00,10.23,10.24,10.22,10.23,36200.0,10.23,10.24,10.22,10.23,36200.0
2009-07-17 10:50:00,10.22,10.24,10.2,10.21,97300.0,10.22,10.24,10.2,10.21,97300.0
2009-07-17 10:55:00,10.21,10.21,10.2,10.21,50000.0,10.21,10.21,10.2,10.21,50000.0
2009-07-17 11:00:00,10.2,10.23,10.18,10.23,111900.0,10.2,10.23,10.18,10.23,111900.0
2009-07-17 11:05:00,10.23,10.25,10.22,10.22,86900.0,10.23,10.25,10.22,10.22,86900.0
2009-07-17 11:10:00,10.22,10.22,10.2,10.2,73000.0,10.22,10.22,10.2,10.2,73000.0
2009-07-17 11:15:00,10.2,10.21,10.19,10.19,92000.0,10.2,10.21,10.19,10.19,92000.0
2009-07-17 11:20:00,10.19,10.2,10.18,10.19,63500.0,10.19,10.2,10.18,10.19,63500.0
2009-07-17 11:25:00,10.18,10.24,10.18,10.24,114400.0,10.18,10.24,10.18,10.24,114400.0
2009-07-17 11:30:00,10.24,10.24,10.19,10.19,118500.0,10.24,10.24,10.19,10.19,118500.0
2009-07-17 11:35:00,10.19,10.23,10.17,10.21,233900.0,10.19,10.23,10.17,10.21,233900.0
2009-07-17 11:40:00,10.21,10.22,10.21,10.22,17900.0,10.21,10.22,10.21,10.22,17900.0
2009-07-17 11:45:00,10.22,10.22,10.2,10.21,52400.0,10.22,10.22,10.2,10.21,52400.0
2009-07-17 11:50:00,10.21,10.23,10.2,10.21,59800.0,10.21,10.23,10.2,10.21,59800.0
2009-07-17 11:55:00,10.21,10.22,10.2,10.22,62200.0,10.21,10.22,10.2,10.22,62200.0
2009-07-17 12:00:00,10.22,10.24,10.21,10.24,94900.0,10.22,10.24,10.21,10.24,94900.0
2009-07-17 12:05:00,10.23,10.25,10.23,10.23,53100.0,10.23,10.25,10.23,10.23,53100.0
2009-07-17 12:10:00,10.22,10.23,10.2,10.21,38900.0,10.22,10.23,10.2,10.21,38900.0
2009-07-17 12:15:00,10.21,10.24,10.2,10.21,266700.0,10.21,10.24,10.2,10.21,266700.0
2009-07-17 12:20:00,10.21,10.22,10.18,10.19,236300.0,10.21,10.22,10.18,10.19,236300.0
2009-07-17 12:25:00,10.19,10.19,10.18,10.19,65300.0,10.19,10.19,10.18,10.19,65300.0
2009-07-17 12:30:00,10.19,10.2,10.15,10.16,103700.0,10.19,10.2,10.15,10.16,103700.0
2009-07-17 12:35:00,10.15,10.17,10.15,10.16,249200.0,10.15,10.17,10.15,10.16,249200.0
2009-07-17 12:40:00,10.17,10.17,10.15,10.16,116100.0,10.17,10.17,10.15,10.16,116100.0
2009-07-17 12:45:00,10.15,10.17,10.15,10.16,90100.0,10.15,10.17,10.15,10.16,90100.0
2009-07-17 12:50:00,10.15,10.15,10.12,10.13,34000.0,10.15,10.15,10.12,10.13,34000.0
2009-07-17 12:55:00,10.13,10.13,10.11,10.12,68900.0,10.13,10.13,10.11,10.12,68900.0
2009-07-17 13:00:00,10.12,10.13,10.1,10.1,155800.0,10.12,10.13,10.1,10.1,155800.0
2009-07-17 13:05:00,10.1,10.14,10.08,10.13,205300.0,10.1,10.14,10.08,10.13,205300.0
2009-07-17 13:10:00,10.13,10.13,10.1,10.13,69600.0,10.13,10.13,10.1,10.13,69600.0
2009-07-17 13:15:00,10.13,10.16,10.13,10.16,28100.0,10.13,10.16,10.13,10.16,28100.0
2009-07-17 13:20:00,10.15,10.18,10.15,10.17,42300.0,10.15,10.18,10.15,10.17,42300.0
2009-07-17 13:25:00,10.17,10.18,10.14,10.14,100600.0,10.17,10.18,10.14,10.14,100600.0
2009-07-17 13:30:00,10.13,10.14,10.1,10.11,139000.0,10.13,10.14,10.1,10.11,139000.0
2009-07-17 13:35:00,10.1,10.11,10.03,10.04,1115400.0,10.1,10.11,10.03,10.04,1115400.0
2009-07-17 13:40:00,10.05,10.06,10.03,10.05,737100.0,10.05,10.06,10.03,10.05,737100.0
2009-07-17 13:45:00,10.05,10.06,10.03,10.05,431400.0,10.05,10.06,10.03,10.05,431400.0
2009-07-17 13:50:00,10.05,10.1,10.04,10.1,222500.0,10.05,10.1,10.04,10.1,222500.0
2009-07-17 13:55:00,10.1,10.12,10.07,10.08,631200.0,10.1,10.12,10.07,10.08,631200.0
2009-07-17 14:00:00,10.09,10.1,10.07,10.08,185400.0,10.09,10.1,10.07,10.08,185400.0
2009-07-17 14:05:00,10.08,10.09,10.04,10.04,170600.0,10.08,10.09,10.04,10.04,170600.0
2009-07-17 14:10:00,10.05,10.1,10.03,10.09,226700.0,10.05,10.1,10.03,10.09,226700.0
2009-07-17 14:15:00,10.1,10.1,10.09,10.1,56200.0,10.1,10.1,10.09,10.1,56200.0
2009-07-17 14:20:00,10.09,10.1,10.09,10.1,18800.0,10.09,10.1,10.09,10.1,18800.0
2009-07-17 14:25:00,10.09,10.1,10.09,10.09,14700.0,10.09,10.1,10.09,10.09,14700.0
2009-07-17 14:30:00,10.1,10.1,10.08,10.1,72100.0,10.1,10.1,10.08,10.1,72100.0
2009-07-17 14:35:00,10.1,10.1,10.08,10.09,42400.0,10.1,10.1,10.08,10.09,42400.0
2009-07-17 14:40:00,10.09,10.1,10.08,10.09,97600.0,10.09,10.1,10.08,10.09,97600.0
2009-07-17 14:45:00,10.09,10.1,10.07,10.07,61800.0,10.09,10.1,10.07,10.07,61800.0
2009-07-17 14:50:00,10.07,10.09,10.07,10.08,52000.0,10.07,10.09,10.07,10.08,52000.0
2009-07-17 14:55:00,10.08,10.09,10.08,10.09,22300.0,10.08,10.09,10.08,10.09,22300.0
2009-07-17 15:00:00,10.09,10.1,10.08,10.08,57900.0,10.09,10.1,10.08,10.08,57900.0
2009-07-17 15:05:00,10.08,10.09,10.08,10.08,29600.0,10.08,10.09,10.08,10.08,29600.0
2009-07-17 15:10:00,10.09,10.09,10.08,10.09,13500.0,10.09,10.09,10.08,10.09,13500.0
2009-07-17 15:15:00,10.09,10.09,10.08,10.09,29600.0,10.09,10.09,10.08,10.09,29600.0
2009-07-17 15:20:00,10.08,10.1,10.08,10.1,93000.0,10.08,10.1,10.08,10.1,93000.0
2009-07-17 15:25:00,10.1,10.1,10.09,10.1,39000.0,10.1,10.1,10.09,10.1,39000.0
2009-07-17 15:30:00,10.1,10.1,10.08,10.08,74100.0,10.1,10.1,10.08,10.08,74100.0
2009-07-17 15:35:00,10.09,10.09,10.05,10.06,199100.0,10.09,10.09,10.05,10.06,199100.0
2009-07-17 15:40:00,10.07,10.1,10.04,10.04,518000.0,10.07,10.1,10.04,10.04,518000.0
2009-07-17 15:45:00,10.05,10.06,10.0,10.05,438500.0,10.05,10.06,10.0,10.05,438500.0
2009-07-17 15:50:00,10.05,10.08,10.04,10.04,498300.0,10.05,10.08,10.04,10.04,498300.0
2009-07-17 15:55:00,10.04,10.06,10.03,10.05,681900.0,10.04,10.06,10.03,10.05,681900.0
2009-07-20 09:30:00,10.22,10.24,10.15,10.16,231800.0,10.22,10.24,10.15,10.16,231800.0
2009-07-20 09:35:00,10.15,10.16,10.05,10.09,297400.0,10.15,10.16,10.05,10.09,297400.0
2009-07-20 09:40:00,10.09,10.1,10.02,10.09,329600.0,10.09,10.1,10.02,10.09,329600.0
2009-07-20 09:45:00,10.09,10.09,10.03,10.06,405900.0,10.09,10.09,10.03,10.06,405900.0
2009-07-20 09:50:00,10.06,10.07,10.04,10.06,74700.0,10.06,10.07,10.04,10.06,74700.0
2009-07-20 09:55:00,10.06,10.08,10.04,10.07,216300.0,10.06,10.08,10.04,10.07,216300.0
2009-07-20 10:00:00,10.07,10.11,10.06,10.09,335200.0,10.07,10.11,10.06,10.09,335200.0
2009-07-20 10:05:00,10.09,10.11,10.06,10.1,314800.0,10.09,10.11,10.06,10.1,314800.0
2009-07-20 10:10:00,10.1,10.1,10.08,10.1,176700.0,10.1,10.1,10.08,10.1,176700.0
2009-07-20 10:15:00,10.1,10.1,10.08,10.09,97600.0,10.1,10.1,10.08,10.09,97600.0
2009-07-20 10:20:00,10.09,10.11,10.05,10.11,171400.0,10.09,10.11,10.05,10.11,171400.0
2009-07-20 10:25:00,10.11,10.13,10.06,10.08,319100.0,10.11,10.13,10.06,10.08,319100.0
2009-07-20 10:30:00,10.09,10.1,10.08,10.09,78900.0,10.09,10.1,10.08,10.09,78900.0
2009-07-20 10:35:00,10.08,10.11,10.05,10.06,115900.0,10.08,10.11,10.05,10.06,115900.0
2009-07-20 10:40:00,10.06,10.09,10.05,10.08,81100.0,10.06,10.09,10.05,10.08,81100.0
2009-07-20 10:45:00,10.09,10.1,10.06,10.09,226900.0,10.09,10.1,10.06,10.09,226900.0
2009-07-20 10:50:00,10.08,10.11,10.08,10.1,255700.0,10.08,10.11,10.08,10.1,255700.0
2009-07-20 10:55:00,10.09,10.1,10.09,10.1,93700.0,10.09,10.1,10.09,10.1,93700.0
2009-07-20 11:00:00,10.09,10.1,10.09,10.1,23200.0,10.09,10.1,10.09,10.1,23200.0
2009-07-20 11:05:00,10.1,10.1,10.09,10.1,45200.0,10.1,10.1,10.09,10.1,45200.0
2009-07-20 11:10:00,10.1,10.11,10.09,10.1,123000.0,10.1,10.11,10.09,10.1,123000.0
2009-07-20 11:15:00,10.11,10.11,10.09,10.1,93200.0,10.11,10.11,10.09,10.1,93200.0
2009-07-20 11:20:00,10.1,10.11,10.09,10.11,70200.0,10.1,10.11,10.09,10.11,70200.0
2009-07-20 11:25:00,10.11,10.11,10.09,10.11,111100.0,10.11,10.11,10.09,10.11,111100.0
2009-07-20 11:30:00,10.11,10.11,10.1,10.1,43300.0,10.11,10.11,10.1,10.1,43300.0
2009-07-20 11:35:00,10.11,10.11,10.08,10.09,89600.0,10.11,10.11,10.08,10.09,89600.0
2009-07-20 11:40:00,10.09,10.1,10.08,10.1,51200.0,10.09,10.1,10.08,10.1,51200.0
2009-07-20 11:45:00,10.1,10.1,10.08,10.08,122100.0,10.1,10.1,10.08,10.08,122100.0
2009-07-20 11:50:00,10.09,10.1,10.08,10.1,72400.0,10.09,10.1,10.08,10.1,72400.0
2009-07-20 11:55:00,10.1,10.1,10.07,10.08,59200.0,10.1,10.1,10.07,10.08,59200.0
2009-07-20 12:00:00,10.07,10.1,10.07,10.09,115800.0,10.07,10.1,10.07,10.09,115800.0
2009-07-20 12:05:00,10.09,10.1,10.07,10.09,124200.0,10.09,10.1,10.07,10.09,124200.0
2009-07-20 12:10:00,10.09,10.13,10.09,10.13,206500.0,10.09,10.13,10.09,10.13,206500.0
2009-07-20 12:15:00,10.12,10.13,10.1,10.12,128800.0,10.12,10.13,10.1,10.12,128800.0
2009-07-20 12:20:00,10.13,10.13,10.12,10.12,203900.0,10.13,10.13,10.12,10.12,203900.0
2009-07-20 12:25:00,10.13,10.13,10.12,10.13,108200.0,10.13,10.13,10.12,10.13,108200.0
2009-07-20 12:30:00,10.13,10.13,10.1,10.13,125400.0,10.13,10.13,10.1,10.13,125400.0
2009-07-20 12:35:00,10.12,10.13,10.11,10.13,116600.0,10.12,10.13,10.11,10.13,116600.0
2009-07-20 12:40:00,10.13,10.14,10.12,10.14,110400.0,10.13,10.14,10.12,10.14,110400.0
2009-07-20 12:45:00,10.13,10.13,10.12,10.13,52400.0,10.13,10.13,10.12,10.13,52400.0
2009-07-20 12:50:00,10.13,10.14,10.12,10.14,25200.0,10.13,10.14,10.12,10.14,25200.0
2009-07-20 12:55:00,10.14,10.15,10.1,10.1,234700.0,10.14,10.15,10.1,10.1,234700.0
2009-07-20 13:00:00,10.11,10.14,10.11,10.13,204300.0,10.11,10.14,10.11,10.13,204300.0
2009-07-20 13:05:00,10.12,10.13,10.12,10.12,10000.0,10.12,10.13,10.12,10.12,10000.0
2009-07-20 13:10:00,10.13,10.15,10.12,10.13,66500.0,10.13,10.15,10.12,10.13,66500.0
2009-07-20 13:15:00,10.12,10.13,10.11,10.11,91600.0,10.12,10.13,10.11,10.11,91600.0
2009-07-20 13:20:00,10.12,10.12,10.1,10.11,47700.0,10.12,10.12,10.1,10.11,47700.0
2009-07-20 13:25:00,10.11,10.11,10.09,10.1,99000.0,10.11,10.11,10.09,10.1,99000.0
2009-07-20 13:30:00,10.1,10.1,10.09,10.1,17800.0,10.1,10.1,10.09,10.1,17800.0
2009-07-20 13:35:00,10.09,10.1,10.07,10.08,135700.0,10.09,10.1,10.07,10.08,135700.0
2009-07-20 13:40:00,10.08,10.12,10.08,10.11,198700.0,10.08,10.12,10.08,10.11,198700.0
2009-07-20 13:45:00,10.1,10.19,10.1,10.18,346800.0,10.1,10.19,10.1,10.18,346800.0
2009-07-20 13:50:00,10.17,10.2,10.16,10.18,287300.0,10.17,10.2,10.16,10.18,287300.0
2009-07-20 13:55:00,10.19,10.21,10.18,10.2,71600.0,10.19,10.21,10.18,10.2,71600.0
2009-07-20 14:00:00,10.2,10.23,10.2,10.22,285200.0,10.2,10.23,10.2,10.22,285200.0
2009-07-20 14:05:00,10.22,10.23,10.21,10.23,29500.0,10.22,10.23,10.21,10.23,29500.0
2009-07-20 14:10:00,10.23,10.27,10.22,10.26,236800.0,10.23,10.27,10.22,10.26,236800.0
2009-07-20 14:15:00,10.26,10.29,10.25,10.26,504200.0,10.26,10.29,10.25,10.26,504200.0
2009-07-20 14:20:00,10.27,10.28,10.2,10.24,174400.0,10.27,10.28,10.2,10.24,174400.0
2009-07-20 14:25:00,10.24,10.27,10.23,10.25,236100.0,10.24,10.27,10.23,10.25,236100.0
2009-07-20 14:30:00,10.25,10.26,10.23,10.26,353600.0,10.25,10.26,10.23,10.26,353600.0
2009-07-20 14:35:00,10.26,10.27,10.25,10.25,187500.0,10.26,10.27,10.25,10.25,187500.0
2009-07-20 14:40:00,10.26,10.26,10.21,10.22,133200.0,10.26,10.26,10.21,10.22,133200.0
2009-07-20 14:45:00,10.22,10.24,10.2,10.24,296400.0,10.22,10.24,10.2,10.24,296400.0
2009-07-20 14:50:00,10.23,10.25,10.23,10.24,141200.0,10.23,10.25,10.23,10.24,141200.0
2009-07-20 14:55:00,10.24,10.26,10.23,10.24,153500.0,10.24,10.26,10.23,10.24,153500.0
2009-07-20 15:00:00,10.25,10.29,10.23,10.28,279500.0,10.25,10.29,10.23,10.28,279500.0
2009-07-20 15:05:00,10.29,10.3,10.28,10.28,511100.0,10.29,10.3,10.28,10.28,511100.0
2009-07-20 15:10:00,10.29,10.32,10.27,10.29,174600.0,10.29,10.32,10.27,10.29,174600.0
2009-07-20 15:15:00,10.28,10.3,10.26,10.28,764500.0,10.28,10.3,10.26,10.28,764500.0
2009-07-20 15:20:00,10.28,10.32,10.27,10.31,898100.0,10.28,10.32,10.27,10.31,898100.0
2009-07-20 15:25:00,10.31,10.32,10.28,10.29,502200.0,10.31,10.32,10.28,10.29,502200.0
2009-07-20 15:30:00,10.29,10.3,10.24,10.27,331000.0,10.29,10.3,10.24,10.27,331000.0
2009-07-20 15:35:00,10.26,10.3,10.26,10.3,194100.0,10.26,10.3,10.26,10.3,194100.0
2009-07-20 15:40:00,10.3,10.32,10.27,10.27,202500.0,10.3,10.32,10.27,10.27,202500.0
2009-07-20 15:45:00,10.27,10.31,10.27,10.29,391000.0,10.27,10.31,10.27,10.29,391000.0
2009-07-20 15:50:00,10.29,10.29,10.28,10.29,192300.0,10.29,10.29,10.28,10.29,192300.0
2009-07-20 15:55:00,10.28,10.31,10.26,10.31,920400.0,10.28,10.31,10.26,10.31,920400.0
2009-07-21 09:30:00,10.41,10.65,10.4,10.61,948900.0,10.41,10.65,10.4,10.61,948900.0
2009-07-21 09:35:00,10.62,10.65,10.44,10.52,614200.0,10.62,10.65,10.44,10.52,614200.0
2009-07-21 09:40:00,10.52,10.53,10.43,10.47,809200.0,10.52,10.53,10.43,10.47,809200.0
2009-07-21 09:45:00,10.47,10.49,10.36,10.4,485100.0,10.47,10.49,10.36,10.4,485100.0
2009-07-21 09:50:00,10.4,10.4,10.39,10.39,242100.0,10.4,10.4,10.39,10.39,242100.0
2009-07-21 09:55:00,10.39,10.4,10.32,10.35,217200.0,10.39,10.4,10.32,10.35,217200.0
2009-07-21 10:00:00,10.34,10.37,10.3,10.33,495700.0,10.34,10.37,10.3,10.33,495700.0
2009-07-21 10:05:00,10.32,10.37,10.31,10.35,470500.0,10.32,10.37,10.31,10.35,470500.0
2009-07-21 10:10:00,10.35,10.38,10.34,10.34,259200.0,10.35,10.38,10.34,10.34,259200.0
2009-07-21 10:15:00,10.34,10.36,10.32,10.35,195200.0,10.34,10.36,10.32,10.35,195200.0
2009-07-21 10:20:00,10.36,10.4,10.35,10.39,308000.0,10.36,10.4,10.35,10.39,308000.0
2009-07-21 10:25:00,10.38,10.39,10.33,10.34,731100.0,10.38,10.39,10.33,10.34,731100.0
2009-07-21 10:30:00,10.34,10.36,10.33,10.34,265700.0,10.34,10.36,10.33,10.34,265700.0
2009-07-21 10:35:00,10.35,10.36,10.34,10.36,177700.0,10.35,10.36,10.34,10.36,177700.0
2009-07-21 10:40:00,10.35,10.35,10.3,10.32,226600.0,10.35,10.35,10.3,10.32,226600.0
2009-07-21 10:45:00,10.31,10.34,10.3,10.32,192200.0,10.31,10.34,10.3,10.32,192200.0
2009-07-21 10:50:00,10.33,10.34,10.3,10.31,361600.0,10.33,10.34,10.3,10.31,361600.0
2009-07-21 10:55:00,10.31,10.32,10.25,10.29,452400.0,10.31,10.32,10.25,10.29,452400.0
2009-07-21 11:00:00,10.29,10.31,10.25,10.28,285600.0,10.29,10.31,10.25,10.28,285600.0
2009-07-21 11:05:00,10.28,10.32,10.28,10.32,316500.0,10.28,10.32,10.28,10.32,316500.0
2009-07-21 11:10:00,10.32,10.35,10.27,10.3,278100.0,10.32,10.35,10.27,10.3,278100.0
2009-07-21 11:15:00,10.3,10.34,10.3,10.33,81300.0,10.3,10.34,10.3,10.33,81300.0
2009-07-21 11:20:00,10.33,10.34,10.32,10.33,74400.0,10.33,10.34,10.32,10.33,74400.0
2009-07-21 11:25:00,10.34,10.34,10.31,10.31,50600.0,10.34,10.34,10.31,10.31,50600.0
2009-07-21 11:30:00,10.31,10.33,10.28,10.31,151600.0,10.31,10.33,10.28,10.31,151600.0
2009-07-21 11:35:00,10.31,10.31,10.27,10.29,99600.0,10.31,10.31,10.27,10.29,99600.0
2009-07-21 11:40:00,10.29,10.3,10.25,10.25,118000.0,10.29,10.3,10.25,10.25,118000.0
2009-07-21 11:45:00,10.25,10.28,10.25,10.25,128700.0,10.25,10.28,10.25,10.25,128700.0
2009-07-21 11:50:00,10.25,10.28,10.25,10.25,135500.0,10.25,10.28,10.25,10.25,135500.0
2009-07-21 11:55:00,10.25,10.26,10.17,10.18,260500.0,10.25,10.26,10.17,10.18,260500.0
2009-07-21 12:00:00,10.18,10.22,10.17,10.2,298900.0,10.18,10.22,10.17,10.2,298900.0
2009-07-21 12:05:00,10.2,10.2,10.17,10.17,170800.0,10.2,10.2,10.17,10.17,170800.0
2009-07-21 12:10:00,10.17,10.21,10.17,10.2,100600.0,10.17,10.21,10.17,10.2,100600.0
2009-07-21 12:15:00,10.2,10.21,10.18,10.18,64800.0,10.2,10.21,10.18,10.18,64800.0
2009-07-21 12:20:00,10.18,10.19,10.15,10.17,175900.0,10.18,10.19,10.15,10.17,175900.0
2009-07-21 12:25:00,10.17,10.22,10.17,10.19,232400.0,10.17,10.22,10.17,10.19,232400.0
2009-07-21 12:30:00,10.19,10.2,10.18,10.19,52000.0,10.19,10.2,10.18,10.19,52000.0
2009-07-21 12:35:00,10.18,10.22,10.18,10.2,227700.0,10.18,10.22,10.18,10.2,227700.0
2009-07-21 12:40:00,10.19,10.21,10.19,10.2,94200.0,10.19,10.21,10.19,10.2,94200.0
2009-07-21 12:45:00,10.21,10.21,10.2,10.2,25400.0,10.21,10.21,10.2,10.2,25400.0
2009-07-21 12:50:00,10.2,10.23,10.2,10.21,201900.0,10.2,10.23,10.2,10.21,201900.0
2009-07-21 12:55:00,10.2,10.27,10.2,10.25,341900.0,10.2,10.27,10.2,10.25,341900.0
2009-07-21 13:00:00,10.25,10.27,10.25,10.27,142800.0,10.25,10.27,10.25,10.27,142800.0
2009-07-21 13:05:00,10.26,10.27,10.2,10.23,342900.0,10.26,10.27,10.2,10.23,342900.0
2009-07-21 13:10:00,10.22,10.26,10.22,10.26,89100.0,10.22,10.26,10.22,10.26,89100.0
2009-07-21 13:15:00,10.25,10.27,10.24,10.24,105200.0,10.25,10.27,10.24,10.24,105200.0
2009-07-21 13:20:00,10.25,10.28,10.25,10.26,99400.0,10.25,10.28,10.25,10.26,99400.0
2009-07-21 13:25:00,10.26,10.31,10.26,10.31,78200.0,10.26,10.31,10.26,10.31,78200.0
2009-07-21 13:30:00,10.3,10.33,10.27,10.32,246400.0,10.3,10.33,10.27,10.32,246400.0
2009-07-21 13:35:00,10.32,10.34,10.31,10.33,150500.0,10.32,10.34,10.31,10.33,150500.0
2009-07-21 13:40:00,10.33,10.36,10.33,10.36,304600.0,10.33,10.36,10.33,10.36,304600.0
2009-07-21 13:45:00,10.35,10.37,10.34,10.37,82700.0,10.35,10.37,10.34,10.37,82700.0
2009-07-21 13:50:00,10.37,10.37,10.35,10.35,58900.0,10.37,10.37,10.35,10.35,58900.0
2009-07-21 13:55:00,10.35,10.35,10.33,10.34,88400.0,10.35,10.35,10.33,10.34,88400.0
2009-07-21 14:00:00,10.33,10.36,10.33,10.35,116700.0,10.33,10.36,10.33,10.35,116700.0
2009-07-21 14:05:00,10.34,10.37,10.34,10.36,117800.0,10.34,10.37,10.34,10.36,117800.0
2009-07-21 14:10:00,10.36,10.37,10.35,10.36,137200.0,10.36,10.37,10.35,10.36,137200.0
2009-07-21 14:15:00,10.37,10.39,10.33,10.35,698200.0,10.37,10.39,10.33,10.35,698200.0
2009-07-21 14:20:00,10.35,10.36,10.32,10.34,148400.0,10.35,10.36,10.32,10.34,148400.0
2009-07-21 14:25:00,10.34,10.34,10.28,10.3,213000.0,10.34,10.34,10.28,10.3,213000.0
2009-07-21 14:30:00,10.29,10.31,10.29,10.29,156000.0,10.29,10.31,10.29,10.29,156000.0
2009-07-21 14:35:00,10.29,10.33,10.28,10.3,221800.0,10.29,10.33,10.28,10.3,221800.0
2009-07-21 14:40:00,10.3,10.31,10.29,10.3,200800.0,10.3,10.31,10.29,10.3,200800.0
2009-07-21 14:45:00,10.29,10.3,10.27,10.27,396200.0,10.29,10.3,10.27,10.27,396200.0
2009-07-21 14:50:00,10.28,10.31,10.27,10.28,140700.0,10.28,10.31,10.27,10.28,140700.0
2009-07-21 14:55:00,10.28,10.29,10.28,10.29,145700.0,10.28,10.29,10.28,10.29,145700.0
2009-07-21 15:00:00,10.29,10.3,10.28,10.29,122100.0,10.29,10.3,10.28,10.29,122100.0
2009-07-21 15:05:00,10.3,10.31,10.28,10.28,244400.0,10.3,10.31,10.28,10.28,244400.0
2009-07-21 15:10:00,10.29,10.29,10.28,10.29,44700.0,10.29,10.29,10.28,10.29,44700.0
2009-07-21 15:15:00,10.28,10.31,10.28,10.31,167100.0,10.28,10.31,10.28,10.31,167100.0
2009-07-21 15:20:00,10.31,10.36,10.29,10.32,1001500.0,10.31,10.36,10.29,10.32,1001500.0
2009-07-21 15:25:00,10.32,10.33,10.28,10.29,364800.0,10.32,10.33,10.28,10.29,364800.0
2009-07-21 15:30:00,10.29,10.31,10.28,10.29,289300.0,10.29,10.31,10.28,10.29,289300.0
2009-07-21 15:35:00,10.29,10.31,10.29,10.3,306700.0,10.29,10.31,10.29,10.3,306700.0
2009-07-21 15:40:00,10.31,10.31,10.28,10.3,301900.0,10.31,10.31,10.28,10.3,301900.0
2009-07-21 15:45:00,10.29,10.32,10.29,10.3,337600.0,10.29,10.32,10.29,10.3,337600.0
2009-07-21 15:50:00,10.3,10.36,10.29,10.33,380600.0,10.3,10.36,10.29,10.33,380600.0
2009-07-21 15:55:00,10.34,10.35,10.3,10.31,594700.0,10.34,10.35,10.3,10.31,594700.0
2009-07-22 09:30:00,10.34,10.4,10.23,10.29,589300.0,10.34,10.4,10.23,10.29,589300.0
2009-07-22 09:35:00,10.29,10.36,10.28,10.31,252100.0,10.29,10.36,10.28,10.31,252100.0
2009-07-22 09:40:00,10.31,10.32,10.21,10.23,297700.0,10.31,10.32,10.21,10.23,297700.0
2009-07-22 09:45:00,10.23,10.26,10.2,10.21,362600.0,10.23,10.26,10.2,10.21,362600.0
2009-07-22 09:50:00,10.21,10.26,10.21,10.25,182800.0,10.21,10.26,10.21,10.25,182800.0
2009-07-22 09:55:00,10.24,10.25,10.2,10.21,185600.0,10.24,10.25,10.2,10.21,185600.0
2009-07-22 10:00:00,10.2,10.24,10.2,10.2,298800.0,10.2,10.24,10.2,10.2,298800.0
2009-07-22 10:05:00,10.2,10.25,10.2,10.24,197300.0,10.2,10.25,10.2,10.24,197300.0
2009-07-22 10:10:00,10.23,10.25,10.23,10.24,181500.0,10.23,10.25,10.23,10.24,181500.0
2009-07-22 10:15:00,10.23,10.25,10.23,10.24,279800.0,10.23,10.25,10.23,10.24,279800.0
2009-07-22 10:20:00,10.23,10.24,10.23,10.23,62900.0,10.23,10.24,10.23,10.23,62900.0
2009-07-22 10:25:00,10.23,10.24,10.22,10.22,122500.0,10.23,10.24,10.22,10.22,122500.0
2009-07-22 10:30:00,10.22,10.23,10.2,10.21,149700.0,10.22,10.23,10.2,10.21,149700.0
2009-07-22 10:35:00,10.2,10.23,10.19,10.19,319400.0,10.2,10.23,10.19,10.19,319400.0
2009-07-22 10:40:00,10.19,10.19,10.18,10.18,78100.0,10.19,10.19,10.18,10.18,78100.0
2009-07-22 10:45:00,10.18,10.19,10.14,10.17,386200.0,10.18,10.19,10.14,10.17,386200.0
2009-07-22 10:50:00,10.18,10.19,10.16,10.18,166000.0,10.18,10.19,10.16,10.18,166000.0
2009-07-22 10:55:00,10.18,10.19,10.18,10.19,31100.0,10.18,10.19,10.18,10.19,31100.0
2009-07-22 11:00:00,10.18,10.21,10.18,10.21,71300.0,10.18,10.21,10.18,10.21,71300.0
2009-07-22 11:05:00,10.2,10.21,10.19,10.2,96100.0,10.2,10.21,10.19,10.2,96100.0
2009-07-22 11:10:00,10.19,10.2,10.19,10.2,20100.0,10.19,10.2,10.19,10.2,20100.0
2009-07-22 11:15:00,10.2,10.23,10.19,10.22,168800.0,10.2,10.23,10.19,10.22,168800.0
2009-07-22 11:20:00,10.22,10.23,10.21,10.23,48900.0,10.22,10.23,10.21,10.23,48900.0
2009-07-22 11:25:00,10.23,10.23,10.22,10.22,86100.0,10.23,10.23,10.22,10.22,86100.0
2009-07-22 11:30:00,10.23,10.25,10.22,10.25,135600.0,10.23,10.25,10.22,10.25,135600.0
2009-07-22 11:35:00,10.24,10.25,10.22,10.24,100700.0,10.24,10.25,10.22,10.24,100700.0
2009-07-22 11:40:00,10.23,10.24,10.22,10.22,35000.0,10.23,10.24,10.22,10.22,35000.0
2009-07-22 11:45:00,10.22,10.23,10.21,10.23,48000.0,10.22,10.23,10.21,10.23,48000.0
2009-07-22 11:50:00,10.22,10.23,10.21,10.21,85100.0,10.22,10.23,10.21,10.21,85100.0
2009-07-22 11:55:00,10.21,10.22,10.21,10.22,14800.0,10.21,10.22,10.21,10.22,14800.0
2009-07-22 12:00:00,10.21,10.24,10.21,10.24,99600.0,10.21,10.24,10.21,10.24,99600.0
2009-07-22 12:05:00,10.23,10.26,10.23,10.26,324900.0,10.23,10.26,10.23,10.26,324900.0
2009-07-22 12:10:00,10.25,10.26,10.22,10.23,507200.0,10.25,10.26,10.22,10.23,507200.0
2009-07-22 12:15:00,10.23,10.25,10.22,10.25,80400.0,10.23,10.25,10.22,10.25,80400.0
2009-07-22 12:20:00,10.24,10.26,10.24,10.25,103200.0,10.24,10.26,10.24,10.25,103200.0
2009-07-22 12:25:00,10.25,10.29,10.25,10.28,144400.0,10.25,10.29,10.25,10.28,144400.0
2009-07-22 12:30:00,10.28,10.32,10.28,10.32,553100.0,10.28,10.32,10.28,10.32,553100.0
2009-07-22 12:35:00,10.31,10.33,10.3,10.31,108400.0,10.31,10.33,10.3,10.31,108400.0
2009-07-22 12:40:00,10.3,10.31,10.3,10.31,52900.0,10.3,10.31,10.3,10.31,52900.0
2009-07-22 12:45:00,10.3,10.37,10.3,10.32,364700.0,10.3,10.37,10.3,10.32,364700.0
2009-07-22 12:50:00,10.32,10.33,10.28,10.29,337800.0,10.32,10.33,10.28,10.29,337800.0
2009-07-22 12:55:00,10.28,10.31,10.28,10.29,83000.0,10.28,10.31,10.28,10.29,83000.0
2009-07-22 13:00:00,10.29,10.31,10.29,10.3,51200.0,10.29,10.31,10.29,10.3,51200.0
2009-07-22 13:05:00,10.31,10.31,10.3,10.31,161200.0,10.31,10.31,10.3,10.31,161200.0
2009-07-22 13:10:00,10.3,10.31,10.3,10.3,17300.0,10.3,10.31,10.3,10.3,17300.0
2009-07-22 13:15:00,10.3,10.31,10.29,10.29,44100.0,10.3,10.31,10.29,10.29,44100.0
2009-07-22 13:20:00,10.28,10.29,10.25,10.25,25200.0,10.28,10.29,10.25,10.25,25200.0
2009-07-22 13:25:00,10.26,10.26,10.25,10.25,20400.0,10.26,10.26,10.25,10.25,20400.0
2009-07-22 13:30:00,10.25,10.28,10.25,10.26,64200.0,10.25,10.28,10.25,10.26,64200.0
2009-07-22 13:35:00,10.25,10.27,10.25,10.26,21500.0,10.25,10.27,10.25,10.26,21500.0
2009-07-22 13:40:00,10.26,10.26,10.23,10.24,197300.0,10.26,10.26,10.23,10.24,197300.0
2009-07-22 13:45:00,10.24,10.25,10.21,10.21,569400.0,10.24,10.25,10.21,10.21,569400.0
2009-07-22 13:50:00,10.21,10.22,10.2,10.2,75200.0,10.21,10.22,10.2,10.2,75200.0
2009-07-22 13:55:00,10.21,10.22,10.2,10.22,59900.0,10.21,10.22,10.2,10.22,59900.0
2009-07-22 14:00:00,10.21,10.22,10.2,10.21,86700.0,10.21,10.22,10.2,10.21,86700.0
2009-07-22 14:05:00,10.21,10.25,10.2,10.21,101400.0,10.21,10.25,10.2,10.21,101400.0
2009-07-22 14:10:00,10.2,10.25,10.19,10.2,116000.0,10.2,10.25,10.19,10.2,116000.0
2009-07-22 14:15:00,10.19,10.2,10.19,10.2,68100.0,10.19,10.2,10.19,10.2,68100.0
2009-07-22 14:20:00,10.19,10.2,10.17,10.18,58000.0,10.19,10.2,10.17,10.18,58000.0
2009-07-22 14:25:00,10.18,10.18,10.17,10.18,40200.0,10.18,10.18,10.17,10.18,40200.0
2009-07-22 14:30:00,10.17,10.2,10.17,10.19,41200.0,10.17,10.2,10.17,10.19,41200.0
2009-07-22 14:35:00,10.19,10.2,10.17,10.17,56800.0,10.19,10.2,10.17,10.17,56800.0
2009-07-22 14:40:00,10.17,10.19,10.17,10.19,65600.0,10.17,10.19,10.17,10.19,65600.0
2009-07-22 14:45:00,10.18,10.19,10.18,10.18,24600.0,10.18,10.19,10.18,10.18,24600.0
2009-07-22 14:50:00,10.19,10.19,10.17,10.18,82600.0,10.19,10.19,10.17,10.18,82600.0
2009-07-22 14:55:00,10.18,10.2,10.18,10.2,59200.0,10.18,10.2,10.18,10.2,59200.0
2009-07-22 15:00:00,10.19,10.23,10.19,10.21,162500.0,10.19,10.23,10.19,10.21,162500.0
2009-07-22 15:05:00,10.22,10.22,10.16,10.16,126900.0,10.22,10.22,10.16,10.16,126900.0
2009-07-22 15:10:00,10.16,10.17,10.15,10.17,82100.0,10.16,10.17,10.15,10.17,82100.0
2009-07-22 15:15:00,10.16,10.17,10.13,10.15,251600.0,10.16,10.17,10.13,10.15,251600.0
2009-07-22 15:20:00,10.14,10.15,10.14,10.14,79200.0,10.14,10.15,10.14,10.14,79200.0
2009-07-22 15:25:00,10.14,10.17,10.13,10.17,116900.0,10.14,10.17,10.13,10.17,116900.0
2009-07-22 15:30:00,10.16,10.2,10.16,10.18,376800.0,10.16,10.2,10.16,10.18,376800.0
2009-07-22 15:35:00,10.18,10.18,10.16,10.18,125100.0,10.18,10.18,10.16,10.18,125100.0
2009-07-22 15:40:00,10.18,10.18,10.16,10.16,89300.0,10.18,10.18,10.16,10.16,89300.0
2009-07-22 15:45:00,10.16,10.18,10.14,10.14,242600.0,10.16,10.18,10.14,10.14,242600.0
2009-07-22 15:50:00,10.14,10.15,10.14,10.15,143800.0,10.14,10.15,10.14,10.15,143800.0
2009-07-22 15:55:00,10.14,10.18,10.14,10.16,531000.0,10.14,10.18,10.14,10.16,531000.0
2009-07-23 09:30:00,10.18,10.25,10.18,10.2,211800.0,10.18,10.25,10.18,10.2,211800.0
2009-07-23 09:35:00,10.2,10.21,10.18,10.2,1083300.0,10.2,10.21,10.18,10.2,1083300.0
2009-07-23 09:40:00,10.2,10.32,10.19,10.31,543200.0,10.2,10.32,10.19,10.31,543200.0
2009-07-23 09:45:00,10.32,10.37,10.3,10.36,329400.0,10.32,10.37,10.3,10.36,329400.0
2009-07-23 09:50:00,10.36,10.43,10.34,10.35,411100.0,10.36,10.43,10.34,10.35,411100.0
2009-07-23 09:55:00,10.35,10.44,10.35,10.44,253600.0,10.35,10.44,10.35,10.44,253600.0
2009-07-23 10:00:00,10.44,10.45,10.41,10.44,360100.0,10.44,10.45,10.41,10.44,360100.0
2009-07-23 10:05:00,10.45,10.45,10.4,10.45,469300.0,10.45,10.45,10.4,10.45,469300.0
2009-07-23 10:10:00,10.45,10.46,10.44,10.45,103300.0,10.45,10.46,10.44,10.45,103300.0
2009-07-23 10:15:00,10.46,10.51,10.45,10.49,416000.0,10.46,10.51,10.45,10.49,416000.0
2009-07-23 10:20:00,10.5,10.5,10.43,10.46,474500.0,10.5,10.5,10.43,10.46,474500.0
2009-07-23 10:25:00,10.46,10.46,10.42,10.44,308300.0,10.46,10.46,10.42,10.44,308300.0
2009-07-23 10:30:00,10.44,10.5,10.44,10.5,338300.0,10.44,10.5,10.44,10.5,338300.0
2009-07-23 10:35:00,10.5,10.53,10.48,10.51,394900.0,10.5,10.53,10.48,10.51,394900.0
2009-07-23 10:40:00,10.51,10.52,10.5,10.52,262300.0,10.51,10.52,10.5,10.52,262300.0
2009-07-23 10:45:00,10.52,10.53,10.51,10.52,261600.0,10.52,10.53,10.51,10.52,261600.0
2009-07-23 10:50:00,10.53,10.55,10.52,10.53,346300.0,10.53,10.55,10.52,10.53,346300.0
2009-07-23 10:55:00,10.54,10.55,10.53,10.55,95900.0,10.54,10.55,10.53,10.55,95900.0
2009-07-23 11:00:00,10.55,10.62,10.54,10.61,400300.0,10.55,10.62,10.54,10.61,400300.0
2009-07-23 11:05:00,10.62,10.62,10.58,10.59,337000.0,10.62,10.62,10.58,10.59,337000.0
2009-07-23 11:10:00,10.59,10.6,10.58,10.59,148700.0,10.59,10.6,10.58,10.59,148700.0
2009-07-23 11:15:00,10.59,10.59,10.58,10.59,72400.0,10.59,10.59,10.58,10.59,72400.0
2009-07-23 11:20:00,10.59,10.59,10.53,10.55,337000.0,10.59,10.59,10.53,10.55,337000.0
2009-07-23 11:25:00,10.55,10.56,10.47,10.47,519500.0,10.55,10.56,10.47,10.47,519500.0
2009-07-23 11:30:00,10.47,10.48,10.46,10.47,397700.0,10.47,10.48,10.46,10.47,397700.0
2009-07-23 11:35:00,10.47,10.48,10.46,10.47,221300.0,10.47,10.48,10.46,10.47,221300.0
2009-07-23 11:40:00,10.47,10.47,10.46,10.46,132800.0,10.47,10.47,10.46,10.46,132800.0
2009-07-23 11:45:00,10.46,10.47,10.43,10.44,191700.0,10.46,10.47,10.43,10.44,191700.0
2009-07-23 11:50:00,10.44,10.45,10.42,10.43,89500.0,10.44,10.45,10.42,10.43,89500.0
2009-07-23 11:55:00,10.43,10.43,10.37,10.38,222200.0,10.43,10.43,10.37,10.38,222200.0
2009-07-23 12:00:00,10.38,10.38,10.36,10.37,199800.0,10.38,10.38,10.36,10.37,199800.0
2009-07-23 12:05:00,10.36,10.37,10.34,10.35,372900.0,10.36,10.37,10.34,10.35,372900.0
2009-07-23 12:10:00,10.35,10.35,10.34,10.35,73200.0,10.35,10.35,10.34,10.35,73200.0
2009-07-23 12:15:00,10.34,10.35,10.34,10.35,258900.0,10.34,10.35,10.34,10.35,258900.0
2009-07-23 12:20:00,10.35,10.35,10.34,10.35,70300.0,10.35,10.35,10.34,10.35,70300.0
2009-07-23 12:25:00,10.35,10.36,10.34,10.35,164300.0,10.35,10.36,10.34,10.35,164300.0
2009-07-23 12:30:00,10.35,10.35,10.34,10.34,16200.0,10.35,10.35,10.34,10.34,16200.0
2009-07-23 12:35:00,10.35,10.35,10.32,10.34,248700.0,10.35,10.35,10.32,10.34,248700.0
2009-07-23 12:40:00,10.34,10.35,10.33,10.35,78000.0,10.34,10.35,10.33,10.35,78000.0
2009-07-23 12:45:00,10.35,10.37,10.34,10.35,343900.0,10.35,10.37,10.34,10.35,343900.0
2009-07-23 12:50:00,10.36,10.36,10.35,10.36,66800.0,10.36,10.36,10.35,10.36,66800.0
2009-07-23 12:55:00,10.36,10.41,10.35,10.41,239100.0,10.36,10.41,10.35,10.41,239100.0
2009-07-23 13:00:00,10.41,10.41,10.37,10.39,136000.0,10.41,10.41,10.37,10.39,136000.0
2009-07-23 13:05:00,10.38,10.39,10.38,10.39,54200.0,10.38,10.39,10.38,10.39,54200.0
2009-07-23 13:10:00,10.38,10.39,10.37,10.37,78600.0,10.38,10.39,10.37,10.37,78600.0
2009-07-23 13:15:00,10.38,10.38,10.36,10.38,64300.0,10.38,10.38,10.36,10.38,64300.0
2009-07-23 13:20:00,10.38,10.4,10.37,10.39,36500.0,10.38,10.4,10.37,10.39,36500.0
2009-07-23 13:25:00,10.4,10.4,10.37,10.38,119700.0,10.4,10.4,10.37,10.38,119700.0
2009-07-23 13:30:00,10.39,10.4,10.37,10.4,89700.0,10.39,10.4,10.37,10.4,89700.0
2009-07-23 13:35:00,10.4,10.41,10.39,10.4,455400.0,10.4,10.41,10.39,10.4,455400.0
2009-07-23 13:40:00,10.4,10.41,10.38,10.41,511400.0,10.4,10.41,10.38,10.41,511400.0
2009-07-23 13:45:00,10.41,10.45,10.4,10.44,166800.0,10.41,10.45,10.4,10.44,166800.0
2009-07-23 13:50:00,10.45,10.45,10.44,10.45,31000.0,10.45,10.45,10.44,10.45,31000.0
2009-07-23 13:55:00,10.45,10.45,10.4,10.41,299600.0,10.45,10.45,10.4,10.41,299600.0
2009-07-23 14:00:00,10.41,10.43,10.4,10.42,116700.0,10.41,10.43,10.4,10.42,116700.0
2009-07-23 14:05:00,10.42,10.43,10.41,10.41,76700.0,10.42,10.43,10.41,10.41,76700.0
2009-07-23 14:10:00,10.42,10.45,10.41,10.45,88000.0,10.42,10.45,10.41,10.45,88000.0
2009-07-23 14:15:00,10.45,10.45,10.44,10.45,40800.0,10.45,10.45,10.44,10.45,40800.0
2009-07-23 14:20:00,10.45,10.46,10.42,10.45,96000.0,10.45,10.46,10.42,10.45,96000.0
2009-07-23 14:25:00,10.46,10.47,10.45,10.45,86400.0,10.46,10.47,10.45,10.45,86400.0
2009-07-23 14:30:00,10.45,10.46,10.44,10.44,161700.0,10.45,10.46,10.44,10.44,161700.0
2009-07-23 14:35:00,10.44,10.45,10.44,10.45,144800.0,10.44,10.45,10.44,10.45,144800.0
2009-07-23 14:40:00,10.45,10.46,10.44,10.44,254200.0,10.45,10.46,10.44,10.44,254200.0
2009-07-23 14:45:00,10.45,10.46,10.44,10.46,114000.0,10.45,10.46,10.44,10.46,114000.0
2009-07-23 14:50:00,10.45,10.46,10.44,10.44,223300.0,10.45,10.46,10.44,10.44,223300.0
2009-07-23 14:55:00,10.45,10.45,10.44,10.45,15000.0,10.45,10.45,10.44,10.45,15000.0
2009-07-23 15:00:00,10.45,10.46,10.44,10.45,277500.0,10.45,10.46,10.44,10.45,277500.0
2009-07-23 15:05:00,10.45,10.46,10.44,10.44,252000.0,10.45,10.46,10.44,10.44,252000.0
2009-07-23 15:10:00,10.45,10.45,10.42,10.45,163000.0,10.45,10.45,10.42,10.45,163000.0
2009-07-23 15:15:00,10.44,10.45,10.44,10.44,74100.0,10.44,10.45,10.44,10.44,74100.0
2009-07-23 15:20:00,10.44,10.45,10.44,10.44,37400.0,10.44,10.45,10.44,10.44,37400.0
2009-07-23 15:25:00,10.44,10.45,10.44,10.44,65200.0,10.44,10.45,10.44,10.44,65200.0
2009-07-23 15:30:00,10.44,10.45,10.42,10.43,209800.0,10.44,10.45,10.42,10.43,209800.0
2009-07-23 15:35:00,10.43,10.44,10.41,10.42,205100.0,10.43,10.44,10.41,10.42,205100.0
2009-07-23 15:40:00,10.43,10.46,10.41,10.46,153400.0,10.43,10.46,10.41,10.46,153400.0
2009-07-23 15:45:00,10.46,10.46,10.4,10.4,179600.0,10.46,10.46,10.4,10.4,179600.0
2009-07-23 15:50:00,10.4,10.43,10.39,10.43,207000.0,10.4,10.43,10.39,10.43,207000.0
2009-07-23 15:55:00,10.43,10.44,10.43,10.44,411200.0,10.43,10.44,10.43,10.44,411200.0
2009-07-24 09:30:00,10.39,10.48,10.33,10.43,132100.0,10.39,10.48,10.33,10.43,132100.0
2009-07-24 09:35:00,10.42,10.43,10.38,10.4,41700.0,10.42,10.43,10.38,10.4,41700.0
2009-07-24 09:40:00,10.4,10.46,10.39,10.44,104300.0,10.4,10.46,10.39,10.44,104300.0
2009-07-24 09:45:00,10.45,10.47,10.44,10.45,78900.0,10.45,10.47,10.44,10.45,78900.0
2009-07-24 09:50:00,10.44,10.45,10.44,10.45,48300.0,10.44,10.45,10.44,10.45,48300.0
2009-07-24 09:55:00,10.45,10.45,10.4,10.41,125300.0,10.45,10.45,10.4,10.41,125300.0
2009-07-24 10:00:00,10.42,10.46,10.41,10.45,118600.0,10.42,10.46,10.41,10.45,118600.0
2009-07-24 10:05:00,10.45,10.46,10.39,10.39,136900.0,10.45,10.46,10.39,10.39,136900.0
2009-07-24 10:10:00,10.4,10.41,10.39,10.39,98800.0,10.4,10.41,10.39,10.39,98800.0
2009-07-24 10:15:00,10.39,10.41,10.39,10.39,69000.0,10.39,10.41,10.39,10.39,69000.0
2009-07-24 10:20:00,10.39,10.41,10.39,10.39,243300.0,10.39,10.41,10.39,10.39,243300.0
2009-07-24 10:25:00,10.39,10.46,10.39,10.46,310300.0,10.39,10.46,10.39,10.46,310300.0
2009-07-24 10:30:00,10.46,10.47,10.42,10.42,112000.0,10.46,10.47,10.42,10.42,112000.0
2009-07-24 10:35:00,10.43,10.43,10.41,10.42,86300.0,10.43,10.43,10.41,10.42,86300.0
2009-07-24 10:40:00,10.42,10.42,10.41,10.41,73400.0,10.42,10.42,10.41,10.41,73400.0
2009-07-24 10:45:00,10.42,10.43,10.41,10.42,141500.0,10.42,10.43,10.41,10.42,141500.0
2009-07-24 10:50:00,10.43,10.43,10.39,10.4,117900.0,10.43,10.43,10.39,10.4,117900.0
2009-07-24 10:55:00,10.4,10.4,10.38,10.39,170400.0,10.4,10.4,10.38,10.39,170400.0
2009-07-24 11:00:00,10.39,10.39,10.36,10.37,47500.0,10.39,10.39,10.36,10.37,47500.0
2009-07-24 11:05:00,10.37,10.37,10.33,10.33,161400.0,10.37,10.37,10.33,10.33,161400.0
2009-07-24 11:10:00,10.34,10.4,10.33,10.36,151200.0,10.34,10.4,10.33,10.36,151200.0
2009-07-24 11:15:00,10.36,10.39,10.35,10.39,70300.0,10.36,10.39,10.35,10.39,70300.0
2009-07-24 11:20:00,10.39,10.4,10.39,10.4,37100.0,10.39,10.4,10.39,10.4,37100.0
2009-07-24 11:25:00,10.4,10.4,10.39,10.4,123300.0,10.4,10.4,10.39,10.4,123300.0
2009-07-24 11:30:00,10.4,10.41,10.39,10.4,223500.0,10.4,10.41,10.39,10.4,223500.0
2009-07-24 11:35:00,10.4,10.41,10.39,10.4,212200.0,10.4,10.41,10.39,10.4,212200.0
2009-07-24 11:40:00,10.41,10.43,10.4,10.43,178400.0,10.41,10.43,10.4,10.43,178400.0
2009-07-24 11:45:00,10.42,10.45,10.41,10.45,112900.0,10.42,10.45,10.41,10.45,112900.0
2009-07-24 11:50:00,10.45,10.47,10.44,10.47,58900.0,10.45,10.47,10.44,10.47,58900.0
2009-07-24 11:55:00,10.47,10.49,10.46,10.47,93600.0,10.47,10.49,10.46,10.47,93600.0
2009-07-24 12:00:00,10.48,10.48,10.45,10.46,59300.0,10.48,10.48,10.45,10.46,59300.0
2009-07-24 12:05:00,10.45,10.47,10.45,10.45,88500.0,10.45,10.47,10.45,10.45,88500.0
2009-07-24 12:10:00,10.45,10.45,10.44,10.45,14500.0,10.45,10.45,10.44,10.45,14500.0
2009-07-24 12:15:00,10.45,10.46,10.44,10.45,73600.0,10.45,10.46,10.44,10.45,73600.0
2009-07-24 12:20:00,10.45,10.45,10.44,10.45,83400.0,10.45,10.45,10.44,10.45,83400.0
2009-07-24 12:25:00,10.45,10.46,10.44,10.46,29900.0,10.45,10.46,10.44,10.46,29900.0
2009-07-24 12:30:00,10.46,10.46,10.45,10.46,51300.0,10.46,10.46,10.45,10.46,51300.0
2009-07-24 12:35:00,10.46,10.47,10.45,10.46,99300.0,10.46,10.47,10.45,10.46,99300.0
2009-07-24 12:40:00,10.46,10.5,10.45,10.49,110400.0,10.46,10.5,10.45,10.49,110400.0
2009-07-24 12:45:00,10.49,10.5,10.49,10.5,79300.0,10.49,10.5,10.49,10.5,79300.0
2009-07-24 12:50:00,10.5,10.5,10.49,10.5,18400.0,10.5,10.5,10.49,10.5,18400.0
2009-07-24 12:55:00,10.5,10.5,10.46,10.46,101400.0,10.5,10.5,10.46,10.46,101400.0
2009-07-24 13:00:00,10.46,10.48,10.46,10.47,42500.0,10.46,10.48,10.46,10.47,42500.0
2009-07-24 13:05:00,10.48,10.5,10.47,10.5,94100.0,10.48,10.5,10.47,10.5,94100.0
2009-07-24 13:10:00,10.5,10.5,10.49,10.49,47800.0,10.5,10.5,10.49,10.49,47800.0
2009-07-24 13:15:00,10.49,10.5,10.49,10.5,107600.0,10.49,10.5,10.49,10.5,107600.0
2009-07-24 13:20:00,10.49,10.51,10.49,10.5,89500.0,10.49,10.51,10.49,10.5,89500.0
2009-07-24 13:25:00,10.5,10.51,10.49,10.5,155800.0,10.5,10.51,10.49,10.5,155800.0
2009-07-24 13:30:00,10.5,10.5,10.49,10.49,39800.0,10.5,10.5,10.49,10.49,39800.0
2009-07-24 13:35:00,10.5,10.5,10.49,10.5,60200.0,10.5,10.5,10.49,10.5,60200.0
2009-07-24 13:40:00,10.5,10.5,10.49,10.5,21800.0,10.5,10.5,10.49,10.5,21800.0
2009-07-24 13:45:00,10.49,10.52,10.49,10.49,132700.0,10.49,10.52,10.49,10.49,132700.0
2009-07-24 13:50:00,10.49,10.5,10.49,10.5,42500.0,10.49,10.5,10.49,10.5,42500.0
2009-07-24 13:55:00,10.49,10.5,10.46,10.46,1378600.0,10.49,10.5,10.46,10.46,1378600.0
2009-07-24 14:00:00,10.46,10.5,10.46,10.5,174900.0,10.46,10.5,10.46,10.5,174900.0
2009-07-24 14:05:00,10.5,10.5,10.49,10.5,132900.0,10.5,10.5,10.49,10.5,132900.0
2009-07-24 14:10:00,10.5,10.51,10.49,10.51,434800.0,10.5,10.51,10.49,10.51,434800.0
2009-07-24 14:15:00,10.51,10.52,10.49,10.51,140400.0,10.51,10.52,10.49,10.51,140400.0
2009-07-24 14:20:00,10.51,10.52,10.48,10.48,124900.0,10.51,10.52,10.48,10.48,124900.0
2009-07-24 14:25:00,10.49,10.49,10.48,10.49,19100.0,10.49,10.49,10.48,10.49,19100.0
2009-07-24 14:30:00,10.49,10.5,10.48,10.5,188700.0,10.49,10.5,10.48,10.5,188700.0
2009-07-24 14:35:00,10.5,10.5,10.49,10.5,175600.0,10.5,10.5,10.49,10.5,175600.0
2009-07-24 14:40:00,10.49,10.5,10.49,10.5,36900.0,10.49,10.5,10.49,10.5,36900.0
2009-07-24 14:45:00,10.5,10.51,10.49,10.5,134300.0,10.5,10.51,10.49,10.5,134300.0
2009-07-24 14:50:00,10.49,10.51,10.49,10.5,143200.0,10.49,10.51,10.49,10.5,143200.0
2009-07-24 14:55:00,10.5,10.5,10.49,10.5,44200.0,10.5,10.5,10.49,10.5,44200.0
2009-07-24 15:00:00,10.5,10.52,10.49,10.5,209200.0,10.5,10.52,10.49,10.5,209200.0
2009-07-24 15:05:00,10.5,10.51,10.49,10.51,653300.0,10.5,10.51,10.49,10.51,653300.0
2009-07-24 15:10:00,10.51,10.51,10.5,10.5,434400.0,10.51,10.51,10.5,10.5,434400.0
2009-07-24 15:15:00,10.5,10.51,10.5,10.5,213200.0,10.5,10.51,10.5,10.5,213200.0
2009-07-24 15:20:00,10.5,10.55,10.5,10.54,311300.0,10.5,10.55,10.5,10.54,311300.0
2009-07-24 15:25:00,10.54,10.57,10.53,10.53,187100.0,10.54,10.57,10.53,10.53,187100.0
2009-07-24 15:30:00,10.54,10.54,10.52,10.52,98600.0,10.54,10.54,10.52,10.52,98600.0
2009-07-24 15:35:00,10.52,10.56,10.52,10.56,170000.0,10.52,10.56,10.52,10.56,170000.0
2009-07-24 15:40:00,10.56,10.57,10.54,10.55,412700.0,10.56,10.57,10.54,10.55,412700.0
2009-07-24 15:45:00,10.55,10.58,10.54,10.56,423300.0,10.55,10.58,10.54,10.56,423300.0
2009-07-24 15:50:00,10.56,10.6,10.56,10.58,694100.0,10.56,10.6,10.56,10.58,694100.0
2009-07-24 15:55:00,10.58,10.6,10.56,10.58,873600.0,10.58,10.6,10.56,10.58,873600.0
2009-07-27 09:30:00,10.67,10.69,10.59,10.65,151200.0,10.67,10.69,10.59,10.65,151200.0
2009-07-27 09:35:00,10.65,10.68,10.61,10.67,142500.0,10.65,10.68,10.61,10.67,142500.0
2009-07-27 09:40:00,10.68,10.68,10.56,10.58,170200.0,10.68,10.68,10.56,10.58,170200.0
2009-07-27 09:45:00,10.59,10.6,10.53,10.54,149900.0,10.59,10.6,10.53,10.54,149900.0
2009-07-27 09:50:00,10.54,10.58,10.49,10.55,120700.0,10.54,10.58,10.49,10.55,120700.0
2009-07-27 09:55:00,10.55,10.55,10.49,10.5,140500.0,10.55,10.55,10.49,10.5,140500.0
2009-07-27 10:00:00,10.5,10.56,10.49,10.55,315900.0,10.5,10.56,10.49,10.55,315900.0
2009-07-27 10:05:00,10.54,10.61,10.52,10.61,117700.0,10.54,10.61,10.52,10.61,117700.0
2009-07-27 10:10:00,10.61,10.62,10.51,10.52,109200.0,10.61,10.62,10.51,10.52,109200.0
2009-07-27 10:15:00,10.52,10.54,10.52,10.53,54000.0,10.52,10.54,10.52,10.53,54000.0
2009-07-27 10:20:00,10.53,10.57,10.52,10.57,98600.0,10.53,10.57,10.52,10.57,98600.0
2009-07-27 10:25:00,10.57,10.59,10.56,10.57,117400.0,10.57,10.59,10.56,10.57,117400.0
2009-07-27 10:30:00,10.57,10.59,10.56,10.58,95000.0,10.57,10.59,10.56,10.58,95000.0
2009-07-27 10:35:00,10.57,10.58,10.55,10.57,118700.0,10.57,10.58,10.55,10.57,118700.0
2009-07-27 10:40:00,10.57,10.57,10.53,10.53,82100.0,10.57,10.57,10.53,10.53,82100.0
2009-07-27 10:45:00,10.54,10.54,10.51,10.52,65200.0,10.54,10.54,10.51,10.52,65200.0
2009-07-27 10:50:00,10.52,10.53,10.51,10.53,127900.0,10.52,10.53,10.51,10.53,127900.0
2009-07-27 10:55:00,10.53,10.53,10.47,10.5,134500.0,10.53,10.53,10.47,10.5,134500.0
2009-07-27 11:00:00,10.5,10.5,10.49,10.5,41500.0,10.5,10.5,10.49,10.5,41500.0
2009-07-27 11:05:00,10.5,10.5,10.49,10.5,32200.0,10.5,10.5,10.49,10.5,32200.0
2009-07-27 11:10:00,10.5,10.5,10.48,10.5,85600.0,10.5,10.5,10.48,10.5,85600.0
2009-07-27 11:15:00,10.5,10.5,10.49,10.5,36800.0,10.5,10.5,10.49,10.5,36800.0
2009-07-27 11:20:00,10.5,10.5,10.49,10.5,116500.0,10.5,10.5,10.49,10.5,116500.0
2009-07-27 11:25:00,10.5,10.5,10.48,10.5,68100.0,10.5,10.5,10.48,10.5,68100.0
2009-07-27 11:30:00,10.5,10.53,10.49,10.53,135600.0,10.5,10.53,10.49,10.53,135600.0
2009-07-27 11:35:00,10.53,10.54,10.5,10.54,101800.0,10.53,10.54,10.5,10.54,101800.0
2009-07-27 11:40:00,10.54,10.54,10.49,10.51,126800.0,10.54,10.54,10.49,10.51,126800.0
2009-07-27 11:45:00,10.51,10.53,10.51,10.53,67000.0,10.51,10.53,10.51,10.53,67000.0
2009-07-27 11:50:00,10.53,10.56,10.52,10.53,421600.0,10.53,10.56,10.52,10.53,421600.0
2009-07-27 11:55:00,10.54,10.55,10.49,10.49,473500.0,10.54,10.55,10.49,10.49,473500.0
2009-07-27 12:00:00,10.48,10.5,10.48,10.5,37700.0,10.48,10.5,10.48,10.5,37700.0
2009-07-27 12:05:00,10.5,10.51,10.48,10.49,177000.0,10.5,10.51,10.48,10.49,177000.0
2009-07-27 12:10:00,10.48,10.48,10.47,10.48,49300.0,10.48,10.48,10.47,10.48,49300.0
2009-07-27 12:15:00,10.48,10.5,10.47,10.5,33800.0,10.48,10.5,10.47,10.5,33800.0
2009-07-27 12:20:00,10.5,10.5,10.48,10.49,89100.0,10.5,10.5,10.48,10.49,89100.0
2009-07-27 12:25:00,10.49,10.5,10.48,10.49,37400.0,10.49,10.5,10.48,10.49,37400.0
2009-07-27 12:30:00,10.5,10.5,10.49,10.5,18900.0,10.5,10.5,10.49,10.5,18900.0
2009-07-27 12:35:00,10.49,10.5,10.49,10.5,37800.0,10.49,10.5,10.49,10.5,37800.0
2009-07-27 12:40:00,10.5,10.5,10.49,10.5,32600.0,10.5,10.5,10.49,10.5,32600.0
2009-07-27 12:45:00,10.5,10.5,10.49,10.49,29300.0,10.5,10.5,10.49,10.49,29300.0
2009-07-27 12:50:00,10.49,10.5,10.49,10.5,35400.0,10.49,10.5,10.49,10.5,35400.0
2009-07-27 12:55:00,10.49,10.5,10.46,10.48,187700.0,10.49,10.5,10.46,10.48,187700.0
2009-07-27 13:00:00,10.49,10.5,10.46,10.5,306100.0,10.49,10.5,10.46,10.5,306100.0
2009-07-27 13:05:00,10.5,10.5,10.47,10.48,165600.0,10.5,10.5,10.47,10.48,165600.0
2009-07-27 13:10:00,10.48,10.48,10.47,10.48,21000.0,10.48,10.48,10.47,10.48,21000.0
2009-07-27 13:15:00,10.48,10.5,10.47,10.5,324700.0,10.48,10.5,10.47,10.5,324700.0
2009-07-27 13:20:00,10.5,10.5,10.46,10.49,489800.0,10.5,10.5,10.46,10.49,489800.0
2009-07-27 13:25:00,10.49,10.5,10.47,10.48,724800.0,10.49,10.5,10.47,10.48,724800.0
2009-07-27 13:30:00,10.48,10.5,10.47,10.49,188700.0,10.48,10.5,10.47,10.49,188700.0
2009-07-27 13:35:00,10.49,10.5,10.47,10.48,653200.0,10.49,10.5,10.47,10.48,653200.0
2009-07-27 13:40:00,10.48,10.5,10.46,10.47,199900.0,10.48,10.5,10.46,10.47,199900.0
2009-07-27 13:45:00,10.47,10.5,10.47,10.49,108100.0,10.47,10.5,10.47,10.49,108100.0
2009-07-27 13:50:00,10.5,10.5,10.47,10.49,270800.0,10.5,10.5,10.47,10.49,270800.0
2009-07-27 13:55:00,10.49,10.5,10.49,10.49,253000.0,10.49,10.5,10.49,10.49,253000.0
2009-07-27 14:00:00,10.49,10.5,10.48,10.49,194200.0,10.49,10.5,10.48,10.49,194200.0
2009-07-27 14:05:00,10.49,10.5,10.48,10.5,32000.0,10.49,10.5,10.48,10.5,32000.0
2009-07-27 14:10:00,10.5,10.5,10.49,10.5,86000.0,10.5,10.5,10.49,10.5,86000.0
2009-07-27 14:15:00,10.5,10.51,10.49,10.5,183500.0,10.5,10.51,10.49,10.5,183500.0
2009-07-27 14:20:00,10.5,10.5,10.48,10.49,151300.0,10.5,10.5,10.48,10.49,151300.0
2009-07-27 14:25:00,10.49,10.54,10.49,10.54,308400.0,10.49,10.54,10.49,10.54,308400.0
2009-07-27 14:30:00,10.54,10.54,10.51,10.51,254900.0,10.54,10.54,10.51,10.51,254900.0
2009-07-27 14:35:00,10.52,10.52,10.49,10.49,332500.0,10.52,10.52,10.49,10.49,332500.0
2009-07-27 14:40:00,10.5,10.51,10.49,10.51,107900.0,10.5,10.51,10.49,10.51,107900.0
2009-07-27 14:45:00,10.51,10.51,10.5,10.51,61400.0,10.51,10.51,10.5,10.51,61400.0
2009-07-27 14:50:00,10.51,10.51,10.49,10.49,112200.0,10.51,10.51,10.49,10.49,112200.0
2009-07-27 14:55:00,10.49,10.5,10.49,10.5,99100.0,10.49,10.5,10.49,10.5,99100.0
2009-07-27 15:00:00,10.5,10.5,10.49,10.5,245200.0,10.5,10.5,10.49,10.5,245200.0
2009-07-27 15:05:00,10.5,10.5,10.48,10.49,114000.0,10.5,10.5,10.48,10.49,114000.0
2009-07-27 15:10:00,10.48,10.5,10.48,10.5,59300.0,10.48,10.5,10.48,10.5,59300.0
2009-07-27 15:15:00,10.49,10.5,10.48,10.48,139400.0,10.49,10.5,10.48,10.48,139400.0
2009-07-27 15:20:00,10.48,10.5,10.48,10.5,106100.0,10.48,10.5,10.48,10.5,106100.0
2009-07-27 15:25:00,10.49,10.5,10.49,10.49,166400.0,10.49,10.5,10.49,10.49,166400.0
2009-07-27 15:30:00,10.5,10.5,10.48,10.48,107800.0,10.5,10.5,10.48,10.48,107800.0
2009-07-27 15:35:00,10.49,10.49,10.46,10.48,277700.0,10.49,10.49,10.46,10.48,277700.0
2009-07-27 15:40:00,10.49,10.5,10.47,10.5,353500.0,10.49,10.5,10.47,10.5,353500.0
2009-07-27 15:45:00,10.5,10.5,10.47,10.48,212000.0,10.5,10.5,10.47,10.48,212000.0
2009-07-27 15:50:00,10.48,10.5,10.47,10.49,101100.0,10.48,10.5,10.47,10.49,101100.0
2009-07-27 15:55:00,10.5,10.51,10.49,10.5,610300.0,10.5,10.51,10.49,10.5,610300.0
2009-07-28 09:30:00,10.48,10.5,10.41,10.49,170400.0,10.48,10.5,10.41,10.49,170400.0
2009-07-28 09:35:00,10.49,10.57,10.48,10.55,127700.0,10.49,10.57,10.48,10.55,127700.0
2009-07-28 09:40:00,10.56,10.63,10.53,10.6,157200.0,10.56,10.63,10.53,10.6,157200.0
2009-07-28 09:45:00,10.61,10.67,10.6,10.67,343700.0,10.61,10.67,10.6,10.67,343700.0
2009-07-28 09:50:00,10.67,10.69,10.63,10.69,165900.0,10.67,10.69,10.63,10.69,165900.0
2009-07-28 09:55:00,10.7,10.73,10.66,10.72,361800.0,10.7,10.73,10.66,10.72,361800.0
2009-07-28 10:00:00,10.71,10.71,10.64,10.66,180500.0,10.71,10.71,10.64,10.66,180500.0
2009-07-28 10:05:00,10.67,10.68,10.64,10.66,330200.0,10.67,10.68,10.64,10.66,330200.0
2009-07-28 10:10:00,10.66,10.67,10.63,10.64,326500.0,10.66,10.67,10.63,10.64,326500.0
2009-07-28 10:15:00,10.64,10.65,10.6,10.64,210300.0,10.64,10.65,10.6,10.64,210300.0
2009-07-28 10:20:00,10.65,10.65,10.62,10.64,174000.0,10.65,10.65,10.62,10.64,174000.0
2009-07-28 10:25:00,10.64,10.65,10.59,10.61,154100.0,10.64,10.65,10.59,10.61,154100.0
2009-07-28 10:30:00,10.61,10.61,10.56,10.56,200600.0,10.61,10.61,10.56,10.56,200600.0
2009-07-28 10:35:00,10.56,10.63,10.54,10.62,189500.0,10.56,10.63,10.54,10.62,189500.0
2009-07-28 10:40:00,10.62,10.63,10.59,10.6,118800.0,10.62,10.63,10.59,10.6,118800.0
2009-07-28 10:45:00,10.6,10.64,10.59,10.64,103600.0,10.6,10.64,10.59,10.64,103600.0
2009-07-28 10:50:00,10.64,10.64,10.63,10.64,40200.0,10.64,10.64,10.63,10.64,40200.0
2009-07-28 10:55:00,10.64,10.64,10.62,10.64,45600.0,10.64,10.64,10.62,10.64,45600.0
2009-07-28 11:00:00,10.63,10.64,10.62,10.62,25300.0,10.63,10.64,10.62,10.62,25300.0
2009-07-28 11:05:00,10.63,10.63,10.56,10.57,95400.0,10.63,10.63,10.56,10.57,95400.0
2009-07-28 11:10:00,10.57,10.58,10.55,10.56,64000.0,10.57,10.58,10.55,10.56,64000.0
2009-07-28 11:15:00,10.55,10.56,10.54,10.56,78000.0,10.55,10.56,10.54,10.56,78000.0
2009-07-28 11:20:00,10.56,10.59,10.54,10.57,188700.0,10.56,10.59,10.54,10.57,188700.0
2009-07-28 11:25:00,10.56,10.58,10.53,10.55,227300.0,10.56,10.58,10.53,10.55,227300.0
2009-07-28 11:30:00,10.54,10.55,10.5,10.5,201800.0,10.54,10.55,10.5,10.5,201800.0
2009-07-28 11:35:00,10.5,10.51,10.49,10.51,99300.0,10.5,10.51,10.49,10.51,99300.0
2009-07-28 11:40:00,10.51,10.52,10.5,10.52,21800.0,10.51,10.52,10.5,10.52,21800.0
2009-07-28 11:45:00,10.51,10.53,10.51,10.53,31300.0,10.51,10.53,10.51,10.53,31300.0
2009-07-28 11:50:00,10.53,10.53,10.52,10.53,16600.0,10.53,10.53,10.52,10.53,16600.0
2009-07-28 11:55:00,10.53,10.55,10.52,10.55,39100.0,10.53,10.55,10.52,10.55,39100.0
2009-07-28 12:00:00,10.54,10.55,10.54,10.55,8400.0,10.54,10.55,10.54,10.55,8400.0
2009-07-28 12:05:00,10.55,10.57,10.54,10.56,179200.0,10.55,10.57,10.54,10.56,179200.0
2009-07-28 12:10:00,10.56,10.57,10.55,10.56,25400.0,10.56,10.57,10.55,10.56,25400.0
2009-07-28 12:15:00,10.56,10.58,10.55,10.58,80400.0,10.56,10.58,10.55,10.58,80400.0
2009-07-28 12:20:00,10.57,10.58,10.55,10.55,46300.0,10.57,10.58,10.55,10.55,46300.0
2009-07-28 12:25:00,10.55,10.56,10.54,10.55,31000.0,10.55,10.56,10.54,10.55,31000.0
2009-07-28 12:30:00,10.55,10.56,10.54,10.56,29000.0,10.55,10.56,10.54,10.56,29000.0
2009-07-28 12:35:00,10.55,10.57,10.55,10.57,41000.0,10.55,10.57,10.55,10.57,41000.0
2009-07-28 12:40:00,10.56,10.57,10.55,10.56,20800.0,10.56,10.57,10.55,10.56,20800.0
2009-07-28 12:45:00,10.55,10.56,10.55,10.55,30900.0,10.55,10.56,10.55,10.55,30900.0
2009-07-28 12:50:00,10.55,10.56,10.54,10.55,50700.0,10.55,10.56,10.54,10.55,50700.0
2009-07-28 12:55:00,10.55,10.57,10.55,10.57,34200.0,10.55,10.57,10.55,10.57,34200.0
2009-07-28 13:00:00,10.56,10.57,10.54,10.54,36800.0,10.56,10.57,10.54,10.54,36800.0
2009-07-28 13:05:00,10.54,10.56,10.53,10.56,89200.0,10.54,10.56,10.53,10.56,89200.0
2009-07-28 13:10:00,10.56,10.58,10.56,10.58,45300.0,10.56,10.58,10.56,10.58,45300.0
2009-07-28 13:15:00,10.58,10.58,10.57,10.57,17300.0,10.58,10.58,10.57,10.57,17300.0
2009-07-28 13:20:00,10.57,10.59,10.57,10.59,21900.0,10.57,10.59,10.57,10.59,21900.0
2009-07-28 13:25:00,10.59,10.6,10.58,10.59,65300.0,10.59,10.6,10.58,10.59,65300.0
2009-07-28 13:30:00,10.59,10.62,10.59,10.59,101300.0,10.59,10.62,10.59,10.59,101300.0
2009-07-28 13:35:00,10.6,10.61,10.59,10.6,41600.0,10.6,10.61,10.59,10.6,41600.0
2009-07-28 13:40:00,10.6,10.61,10.59,10.6,48400.0,10.6,10.61,10.59,10.6,48400.0
2009-07-28 13:45:00,10.59,10.61,10.59,10.6,39400.0,10.59,10.61,10.59,10.6,39400.0
2009-07-28 13:50:00,10.6,10.62,10.6,10.61,39500.0,10.6,10.62,10.6,10.61,39500.0
2009-07-28 13:55:00,10.61,10.64,10.61,10.64,121200.0,10.61,10.64,10.61,10.64,121200.0
2009-07-28 14:00:00,10.63,10.64,10.61,10.63,74800.0,10.63,10.64,10.61,10.63,74800.0
2009-07-28 14:05:00,10.63,10.64,10.61,10.64,159200.0,10.63,10.64,10.61,10.64,159200.0
2009-07-28 14:10:00,10.64,10.65,10.63,10.64,58000.0,10.64,10.65,10.63,10.64,58000.0
2009-07-28 14:15:00,10.64,10.64,10.63,10.63,12900.0,10.64,10.64,10.63,10.63,12900.0
2009-07-28 14:20:00,10.64,10.64,10.63,10.64,23700.0,10.64,10.64,10.63,10.64,23700.0
2009-07-28 14:25:00,10.63,10.64,10.62,10.63,67100.0,10.63,10.64,10.62,10.63,67100.0
2009-07-28 14:30:00,10.63,10.67,10.63,10.66,121600.0,10.63,10.67,10.63,10.66,121600.0
2009-07-28 14:35:00,10.66,10.66,10.64,10.65,36600.0,10.66,10.66,10.64,10.65,36600.0
2009-07-28 14:40:00,10.65,10.66,10.63,10.63,92400.0,10.65,10.66,10.63,10.63,92400.0
2009-07-28 14:45:00,10.63,10.65,10.63,10.64,64300.0,10.63,10.65,10.63,10.64,64300.0
2009-07-28 14:50:00,10.64,10.64,10.61,10.61,70400.0,10.64,10.64,10.61,10.61,70400.0
2009-07-28 14:55:00,10.61,10.62,10.6,10.61,39600.0,10.61,10.62,10.6,10.61,39600.0
2009-07-28 15:00:00,10.6,10.61,10.58,10.6,68200.0,10.6,10.61,10.58,10.6,68200.0
2009-07-28 15:05:00,10.6,10.61,10.59,10.59,21200.0,10.6,10.61,10.59,10.59,21200.0
2009-07-28 15:10:00,10.59,10.61,10.58,10.61,86300.0,10.59,10.61,10.58,10.61,86300.0
2009-07-28 15:15:00,10.61,10.61,10.59,10.6,75000.0,10.61,10.61,10.59,10.6,75000.0
2009-07-28 15:20:00,10.6,10.62,10.57,10.59,205300.0,10.6,10.62,10.57,10.59,205300.0
2009-07-28 15:25:00,10.6,10.6,10.59,10.6,24300.0,10.6,10.6,10.59,10.6,24300.0
2009-07-28 15:30:00,10.6,10.63,10.59,10.63,547700.0,10.6,10.63,10.59,10.63,547700.0
2009-07-28 15:35:00,10.63,10.67,10.63,10.64,722400.0,10.63,10.67,10.63,10.64,722400.0
2009-07-28 15:40:00,10.64,10.7,10.63,10.67,587400.0,10.64,10.7,10.63,10.67,587400.0
2009-07-28 15:45:00,10.67,10.72,10.66,10.71,752700.0,10.67,10.72,10.66,10.71,752700.0
2009-07-28 15:50:00,10.72,10.72,10.67,10.7,861400.0,10.72,10.72,10.67,10.7,861400.0
2009-07-28 15:55:00,10.7,10.73,10.7,10.72,1281200.0,10.7,10.73,10.7,10.72,1281200.0
2009-07-29 09:30:00,10.68,10.68,10.62,10.64,138700.0,10.68,10.68,10.62,10.64,138700.0
2009-07-29 09:35:00,10.64,10.78,10.64,10.77,305400.0,10.64,10.78,10.64,10.77,305400.0
2009-07-29 09:40:00,10.77,10.78,10.76,10.77,396700.0,10.77,10.78,10.76,10.77,396700.0
2009-07-29 09:45:00,10.77,10.85,10.77,10.84,474300.0,10.77,10.85,10.77,10.84,474300.0
2009-07-29 09:50:00,10.85,10.89,10.8,10.82,394100.0,10.85,10.89,10.8,10.82,394100.0
2009-07-29 09:55:00,10.81,10.83,10.79,10.83,702300.0,10.81,10.83,10.79,10.83,702300.0
2009-07-29 10:00:00,10.83,10.91,10.83,10.9,309600.0,10.83,10.91,10.83,10.9,309600.0
2009-07-29 10:05:00,10.91,10.93,10.89,10.9,511600.0,10.91,10.93,10.89,10.9,511600.0
2009-07-29 10:10:00,10.91,11.0,10.9,10.97,501900.0,10.91,11.0,10.9,10.97,501900.0
2009-07-29 10:15:00,10.98,11.03,10.97,11.01,929300.0,10.98,11.03,10.97,11.01,929300.0
2009-07-29 10:20:00,11.02,11.03,10.95,11.03,329900.0,11.02,11.03,10.95,11.03,329900.0
2009-07-29 10:25:00,11.03,11.06,11.01,11.05,442200.0,11.03,11.06,11.01,11.05,442200.0
2009-07-29 10:30:00,11.05,11.06,11.02,11.06,440800.0,11.05,11.06,11.02,11.06,440800.0
2009-07-29 10:35:00,11.05,11.09,11.05,11.06,654400.0,11.05,11.09,11.05,11.06,654400.0
2009-07-29 10:40:00,11.06,11.09,11.06,11.07,244000.0,11.06,11.09,11.06,11.07,244000.0
2009-07-29 10:45:00,11.06,11.12,11.06,11.12,217100.0,11.06,11.12,11.06,11.12,217100.0
2009-07-29 10:50:00,11.12,11.17,11.09,11.1,565700.0,11.12,11.17,11.09,11.1,565700.0
2009-07-29 10:55:00,11.1,11.14,11.08,11.13,409900.0,11.1,11.14,11.08,11.13,409900.0
2009-07-29 11:00:00,11.13,11.15,11.07,11.09,486600.0,11.13,11.15,11.07,11.09,486600.0
2009-07-29 11:05:00,11.08,11.11,11.05,11.11,309400.0,11.08,11.11,11.05,11.11,309400.0
2009-07-29 11:10:00,11.11,11.11,11.07,11.08,172600.0,11.11,11.11,11.07,11.08,172600.0
2009-07-29 11:15:00,11.08,11.08,11.04,11.04,179800.0,11.08,11.08,11.04,11.04,179800.0
2009-07-29 11:20:00,11.04,11.05,10.98,10.98,250400.0,11.04,11.05,10.98,10.98,250400.0
2009-07-29 11:25:00,10.98,11.02,10.96,11.01,138400.0,10.98,11.02,10.96,11.01,138400.0
2009-07-29 11:30:00,11.02,11.02,11.0,11.01,89000.0,11.02,11.02,11.0,11.01,89000.0
2009-07-29 11:35:00,11.02,11.02,10.99,10.99,157500.0,11.02,11.02,10.99,10.99,157500.0
2009-07-29 11:40:00,11.0,11.0,10.96,10.97,171800.0,11.0,11.0,10.96,10.97,171800.0
2009-07-29 11:45:00,10.97,10.98,10.96,10.98,55000.0,10.97,10.98,10.96,10.98,55000.0
2009-07-29 11:50:00,10.98,11.0,10.97,11.0,61000.0,10.98,11.0,10.97,11.0,61000.0
2009-07-29 11:55:00,11.0,11.02,10.99,11.01,117700.0,11.0,11.02,10.99,11.01,117700.0
2009-07-29 12:00:00,11.01,11.02,10.99,10.99,57300.0,11.01,11.02,10.99,10.99,57300.0
2009-07-29 12:05:00,11.0,11.01,10.98,10.98,57500.0,11.0,11.01,10.98,10.98,57500.0
2009-07-29 12:10:00,10.99,10.99,10.98,10.99,30800.0,10.99,10.99,10.98,10.99,30800.0
2009-07-29 12:15:00,10.98,10.99,10.97,10.98,65000.0,10.98,10.99,10.97,10.98,65000.0
2009-07-29 12:20:00,10.99,11.01,10.98,11.0,110400.0,10.99,11.01,10.98,11.0,110400.0
2009-07-29 12:25:00,11.0,11.02,11.0,11.02,52300.0,11.0,11.02,11.0,11.02,52300.0
2009-07-29 12:30:00,11.02,11.03,11.0,11.03,172600.0,11.02,11.03,11.0,11.03,172600.0
2009-07-29 12:35:00,11.01,11.06,11.01,11.05,170200.0,11.01,11.06,11.01,11.05,170200.0
2009-07-29 12:40:00,11.05,11.05,11.04,11.05,24200.0,11.05,11.05,11.04,11.05,24200.0
2009-07-29 12:45:00,11.04,11.11,11.04,11.11,138300.0,11.04,11.11,11.04,11.11,138300.0
2009-07-29 12:50:00,11.11,11.11,11.09,11.11,170600.0,11.11,11.11,11.09,11.11,170600.0
2009-07-29 12:55:00,11.1,11.11,11.1,11.11,48400.0,11.1,11.11,11.1,11.11,48400.0
2009-07-29 13:00:00,11.1,11.11,11.04,11.05,255900.0,11.1,11.11,11.04,11.05,255900.0
2009-07-29 13:05:00,11.04,11.06,11.04,11.05,161500.0,11.04,11.06,11.04,11.05,161500.0
2009-07-29 13:10:00,11.06,11.06,11.01,11.01,110800.0,11.06,11.06,11.01,11.01,110800.0
2009-07-29 13:15:00,11.01,11.02,11.0,11.01,30600.0,11.01,11.02,11.0,11.01,30600.0
2009-07-29 13:20:00,11.01,11.01,10.98,10.98,101200.0,11.01,11.01,10.98,10.98,101200.0
2009-07-29 13:25:00,10.98,10.99,10.95,10.97,143400.0,10.98,10.99,10.95,10.97,143400.0
2009-07-29 13:30:00,10.97,10.98,10.96,10.97,100000.0,10.97,10.98,10.96,10.97,100000.0
2009-07-29 13:35:00,10.96,10.98,10.95,10.97,94300.0,10.96,10.98,10.95,10.97,94300.0
2009-07-29 13:40:00,10.98,10.98,10.96,10.97,49100.0,10.98,10.98,10.96,10.97,49100.0
2009-07-29 13:45:00,10.96,10.97,10.96,10.97,21000.0,10.96,10.97,10.96,10.97,21000.0
2009-07-29 13:50:00,10.97,10.97,10.95,10.96,105600.0,10.97,10.97,10.95,10.96,105600.0
2009-07-29 13:55:00,10.95,10.96,10.92,10.96,155000.0,10.95,10.96,10.92,10.96,155000.0
2009-07-29 14:00:00,10.95,10.98,10.93,10.93,101300.0,10.95,10.98,10.93,10.93,101300.0
2009-07-29 14:05:00,10.93,10.94,10.9,10.9,141400.0,10.93,10.94,10.9,10.9,141400.0
2009-07-29 14:10:00,10.91,10.93,10.9,10.92,84000.0,10.91,10.93,10.9,10.92,84000.0
2009-07-29 14:15:00,10.92,10.95,10.91,10.92,113600.0,10.92,10.95,10.91,10.92,113600.0
2009-07-29 14:20:00,10.91,10.92,10.89,10.9,120100.0,10.91,10.92,10.89,10.9,120100.0
2009-07-29 14:25:00,10.89,10.92,10.89,10.92,70600.0,10.89,10.92,10.89,10.92,70600.0
2009-07-29 14:30:00,10.92,10.93,10.9,10.9,77700.0,10.92,10.93,10.9,10.9,77700.0
2009-07-29 14:35:00,10.9,10.92,10.88,10.9,564800.0,10.9,10.92,10.88,10.9,564800.0
2009-07-29 14:40:00,10.9,10.9,10.87,10.87,119000.0,10.9,10.9,10.87,10.87,119000.0
2009-07-29 14:45:00,10.87,10.88,10.86,10.86,104600.0,10.87,10.88,10.86,10.86,104600.0
2009-07-29 14:50:00,10.87,10.88,10.86,10.88,90000.0,10.87,10.88,10.86,10.88,90000.0
2009-07-29 14:55:00,10.88,10.88,10.87,10.88,61800.0,10.88,10.88,10.87,10.88,61800.0
2009-07-29 15:00:00,10.88,10.92,10.87,10.91,189100.0,10.88,10.92,10.87,10.91,189100.0
2009-07-29 15:05:00,10.92,10.93,10.9,10.9,154500.0,10.92,10.93,10.9,10.9,154500.0
2009-07-29 15:10:00,10.9,10.97,10.9,10.96,455500.0,10.9,10.97,10.9,10.96,455500.0
2009-07-29 15:15:00,10.96,10.97,10.9,10.94,330800.0,10.96,10.97,10.9,10.94,330800.0
2009-07-29 15:20:00,10.95,10.97,10.93,10.95,276100.0,10.95,10.97,10.93,10.95,276100.0
2009-07-29 15:25:00,10.95,10.97,10.91,10.93,143200.0,10.95,10.97,10.91,10.93,143200.0
2009-07-29 15:30:00,10.93,10.93,10.92,10.93,90900.0,10.93,10.93,10.92,10.93,90900.0
2009-07-29 15:35:00,10.93,10.96,10.92,10.96,127000.0,10.93,10.96,10.92,10.96,127000.0
2009-07-29 15:40:00,10.96,10.96,10.92,10.93,414000.0,10.96,10.96,10.92,10.93,414000.0
2009-07-29 15:45:00,10.93,10.93,10.91,10.91,229800.0,10.93,10.93,10.91,10.91,229800.0
2009-07-29 15:50:00,10.91,10.92,10.9,10.91,521300.0,10.91,10.92,10.9,10.91,521300.0
2009-07-29 15:55:00,10.92,10.95,10.91,10.94,743400.0,10.92,10.95,10.91,10.94,743400.0
2009-07-30 09:30:00,11.11,11.11,10.96,10.97,244900.0,11.11,11.11,10.96,10.97,244900.0
2009-07-30 09:35:00,10.97,10.99,10.86,10.87,256100.0,10.97,10.99,10.86,10.87,256100.0
2009-07-30 09:40:00,10.87,10.95,10.85,10.89,205400.0,10.87,10.95,10.85,10.89,205400.0
2009-07-30 09:45:00,10.89,10.89,10.82,10.83,179500.0,10.89,10.89,10.82,10.83,179500.0
2009-07-30 09:50:00,10.82,10.85,10.8,10.81,251800.0,10.82,10.85,10.8,10.81,251800.0
2009-07-30 09:55:00,10.82,10.92,10.81,10.91,287400.0,10.82,10.92,10.81,10.91,287400.0
2009-07-30 10:00:00,10.92,10.95,10.91,10.93,205300.0,10.92,10.95,10.91,10.93,205300.0
2009-07-30 10:05:00,10.93,10.97,10.91,10.97,247100.0,10.93,10.97,10.91,10.97,247100.0
2009-07-30 10:10:00,10.97,10.98,10.95,10.96,207500.0,10.97,10.98,10.95,10.96,207500.0
2009-07-30 10:15:00,10.95,10.99,10.95,10.98,81400.0,10.95,10.99,10.95,10.98,81400.0
2009-07-30 10:20:00,10.99,11.02,10.98,10.99,312900.0,10.99,11.02,10.98,10.99,312900.0
2009-07-30 10:25:00,10.99,11.01,10.98,11.0,229700.0,10.99,11.01,10.98,11.0,229700.0
2009-07-30 10:30:00,10.99,11.0,10.97,10.97,196500.0,10.99,11.0,10.97,10.97,196500.0
2009-07-30 10:35:00,10.97,10.98,10.94,10.95,74200.0,10.97,10.98,10.94,10.95,74200.0
2009-07-30 10:40:00,10.95,10.97,10.94,10.97,42300.0,10.95,10.97,10.94,10.97,42300.0
2009-07-30 10:45:00,10.97,10.97,10.95,10.96,67200.0,10.97,10.97,10.95,10.96,67200.0
2009-07-30 10:50:00,10.96,10.96,10.89,10.91,208600.0,10.96,10.96,10.89,10.91,208600.0
2009-07-30 10:55:00,10.9,10.93,10.88,10.89,297300.0,10.9,10.93,10.88,10.89,297300.0
2009-07-30 11:00:00,10.89,10.89,10.87,10.88,146200.0,10.89,10.89,10.87,10.88,146200.0
2009-07-30 11:05:00,10.88,10.88,10.87,10.88,113300.0,10.88,10.88,10.87,10.88,113300.0
2009-07-30 11:10:00,10.88,10.88,10.87,10.88,89700.0,10.88,10.88,10.87,10.88,89700.0
2009-07-30 11:15:00,10.88,10.88,10.87,10.88,69200.0,10.88,10.88,10.87,10.88,69200.0
2009-07-30 11:20:00,10.88,10.89,10.86,10.89,244800.0,10.88,10.89,10.86,10.89,244800.0
2009-07-30 11:25:00,10.89,10.89,10.87,10.88,149300.0,10.89,10.89,10.87,10.88,149300.0
2009-07-30 11:30:00,10.88,10.88,10.86,10.86,149700.0,10.88,10.88,10.86,10.86,149700.0
2009-07-30 11:35:00,10.87,10.87,10.84,10.84,87700.0,10.87,10.87,10.84,10.84,87700.0
2009-07-30 11:40:00,10.85,10.85,10.84,10.85,187200.0,10.85,10.85,10.84,10.85,187200.0
2009-07-30 11:45:00,10.85,10.85,10.84,10.85,213300.0,10.85,10.85,10.84,10.85,213300.0
2009-07-30 11:50:00,10.85,10.85,10.83,10.84,70500.0,10.85,10.85,10.83,10.84,70500.0
2009-07-30 11:55:00,10.83,10.84,10.82,10.83,188100.0,10.83,10.84,10.82,10.83,188100.0
2009-07-30 12:00:00,10.84,10.86,10.83,10.86,148700.0,10.84,10.86,10.83,10.86,148700.0
2009-07-30 12:05:00,10.86,10.87,10.85,10.86,80400.0,10.86,10.87,10.85,10.86,80400.0
2009-07-30 12:10:00,10.86,10.87,10.83,10.84,104800.0,10.86,10.87,10.83,10.84,104800.0
2009-07-30 12:15:00,10.84,10.84,10.83,10.84,39300.0,10.84,10.84,10.83,10.84,39300.0
2009-07-30 12:20:00,10.84,10.85,10.83,10.83,114100.0,10.84,10.85,10.83,10.83,114100.0
2009-07-30 12:25:00,10.83,10.84,10.83,10.83,32200.0,10.83,10.84,10.83,10.83,32200.0
2009-07-30 12:30:00,10.83,10.84,10.82,10.83,191400.0,10.83,10.84,10.82,10.83,191400.0
2009-07-30 12:35:00,10.84,10.84,10.83,10.83,76100.0,10.84,10.84,10.83,10.83,76100.0
2009-07-30 12:40:00,10.83,10.84,10.8,10.81,154000.0,10.83,10.84,10.8,10.81,154000.0
2009-07-30 12:45:00,10.81,10.83,10.8,10.83,162500.0,10.81,10.83,10.8,10.83,162500.0
2009-07-30 12:50:00,10.83,10.83,10.81,10.83,178600.0,10.83,10.83,10.81,10.83,178600.0
2009-07-30 12:55:00,10.83,10.85,10.83,10.84,48500.0,10.83,10.85,10.83,10.84,48500.0
2009-07-30 13:00:00,10.85,10.85,10.83,10.83,217000.0,10.85,10.85,10.83,10.83,217000.0
2009-07-30 13:05:00,10.83,10.85,10.83,10.85,83200.0,10.83,10.85,10.83,10.85,83200.0
2009-07-30 13:10:00,10.85,10.85,10.84,10.85,21400.0,10.85,10.85,10.84,10.85,21400.0
2009-07-30 13:15:00,10.85,10.85,10.84,10.85,107800.0,10.85,10.85,10.84,10.85,107800.0
2009-07-30 13:20:00,10.85,10.86,10.84,10.86,67600.0,10.85,10.86,10.84,10.86,67600.0
2009-07-30 13:25:00,10.86,10.86,10.85,10.85,59800.0,10.86,10.86,10.85,10.85,59800.0
2009-07-30 13:30:00,10.86,10.86,10.85,10.86,55800.0,10.86,10.86,10.85,10.86,55800.0
2009-07-30 13:35:00,10.86,10.86,10.85,10.86,58100.0,10.86,10.86,10.85,10.86,58100.0
2009-07-30 13:40:00,10.85,10.86,10.84,10.84,71900.0,10.85,10.86,10.84,10.84,71900.0
2009-07-30 13:45:00,10.84,10.85,10.82,10.82,65400.0,10.84,10.85,10.82,10.82,65400.0
2009-07-30 13:50:00,10.82,10.83,10.82,10.83,166700.0,10.82,10.83,10.82,10.83,166700.0
2009-07-30 13:55:00,10.82,10.83,10.8,10.81,112200.0,10.82,10.83,10.8,10.81,112200.0
2009-07-30 14:00:00,10.8,10.81,10.8,10.8,91600.0,10.8,10.81,10.8,10.8,91600.0
2009-07-30 14:05:00,10.81,10.81,10.8,10.81,100500.0,10.81,10.81,10.8,10.81,100500.0
2009-07-30 14:10:00,10.81,10.81,10.8,10.81,66200.0,10.81,10.81,10.8,10.81,66200.0
2009-07-30 14:15:00,10.81,10.81,10.8,10.81,119300.0,10.81,10.81,10.8,10.81,119300.0
2009-07-30 14:20:00,10.8,10.81,10.8,10.81,67700.0,10.8,10.81,10.8,10.81,67700.0
2009-07-30 14:25:00,10.81,10.81,10.75,10.76,350600.0,10.81,10.81,10.75,10.76,350600.0
2009-07-30 14:30:00,10.76,10.79,10.75,10.78,318700.0,10.76,10.79,10.75,10.78,318700.0
2009-07-30 14:35:00,10.78,10.81,10.77,10.8,83700.0,10.78,10.81,10.77,10.8,83700.0
2009-07-30 14:40:00,10.8,10.8,10.79,10.8,113300.0,10.8,10.8,10.79,10.8,113300.0
2009-07-30 14:45:00,10.8,10.8,10.79,10.8,52900.0,10.8,10.8,10.79,10.8,52900.0
2009-07-30 14:50:00,10.8,10.8,10.79,10.8,108700.0,10.8,10.8,10.79,10.8,108700.0
2009-07-30 14:55:00,10.8,10.8,10.79,10.8,94200.0,10.8,10.8,10.79,10.8,94200.0
2009-07-30 15:00:00,10.79,10.83,10.79,10.82,163300.0,10.79,10.83,10.79,10.82,163300.0
2009-07-30 15:05:00,10.83,10.83,10.82,10.82,35400.0,10.83,10.83,10.82,10.82,35400.0
2009-07-30 15:10:00,10.83,10.84,10.81,10.81,131600.0,10.83,10.84,10.81,10.81,131600.0
2009-07-30 15:15:00,10.81,10.82,10.78,10.78,96000.0,10.81,10.82,10.78,10.78,96000.0
2009-07-30 15:20:00,10.78,10.82,10.78,10.8,246200.0,10.78,10.82,10.78,10.8,246200.0
2009-07-30 15:25:00,10.8,10.81,10.77,10.78,175000.0,10.8,10.81,10.77,10.78,175000.0
2009-07-30 15:30:00,10.79,10.8,10.78,10.8,254100.0,10.79,10.8,10.78,10.8,254100.0
2009-07-30 15:35:00,10.8,10.8,10.74,10.76,212000.0,10.8,10.8,10.74,10.76,212000.0
2009-07-30 15:40:00,10.76,10.76,10.71,10.73,383600.0,10.76,10.76,10.71,10.73,383600.0
2009-07-30 15:45:00,10.73,10.77,10.72,10.74,563700.0,10.73,10.77,10.72,10.74,563700.0
2009-07-30 15:50:00,10.73,10.75,10.69,10.69,999600.0,10.73,10.75,10.69,10.69,999600.0
2009-07-30 15:55:00,10.69,10.71,10.68,10.69,787700.0,10.69,10.71,10.68,10.69,787700.0
2009-07-31 09:30:00,10.79,10.82,10.75,10.8,225900.0,10.79,10.82,10.75,10.8,225900.0
2009-07-31 09:35:00,10.8,10.83,10.75,10.76,267600.0,10.8,10.83,10.75,10.76,267600.0
2009-07-31 09:40:00,10.77,10.86,10.76,10.84,127200.0,10.77,10.86,10.76,10.84,127200.0
2009-07-31 09:45:00,10.83,10.91,10.83,10.84,252000.0,10.83,10.91,10.83,10.84,252000.0
2009-07-31 09:50:00,10.84,10.86,10.81,10.83,392800.0,10.84,10.86,10.81,10.83,392800.0
2009-07-31 09:55:00,10.83,10.9,10.82,10.84,188100.0,10.83,10.9,10.82,10.84,188100.0
2009-07-31 10:00:00,10.85,10.85,10.77,10.81,237600.0,10.85,10.85,10.77,10.81,237600.0
2009-07-31 10:05:00,10.81,10.81,10.75,10.8,233600.0,10.81,10.81,10.75,10.8,233600.0
2009-07-31 10:10:00,10.8,10.83,10.78,10.8,134200.0,10.8,10.83,10.78,10.8,134200.0
2009-07-31 10:15:00,10.79,10.84,10.78,10.79,83300.0,10.79,10.84,10.78,10.79,83300.0
2009-07-31 10:20:00,10.8,10.82,10.78,10.81,104200.0,10.8,10.82,10.78,10.81,104200.0
2009-07-31 10:25:00,10.81,10.82,10.75,10.76,276600.0,10.81,10.82,10.75,10.76,276600.0
2009-07-31 10:30:00,10.76,10.79,10.76,10.78,128000.0,10.76,10.79,10.76,10.78,128000.0
2009-07-31 10:35:00,10.79,10.79,10.77,10.78,115500.0,10.79,10.79,10.77,10.78,115500.0
2009-07-31 10:40:00,10.79,10.85,10.79,10.85,80500.0,10.79,10.85,10.79,10.85,80500.0
2009-07-31 10:45:00,10.85,10.86,10.81,10.82,58300.0,10.85,10.86,10.81,10.82,58300.0
2009-07-31 10:50:00,10.82,10.84,10.77,10.8,299700.0,10.82,10.84,10.77,10.8,299700.0
2009-07-31 10:55:00,10.81,10.82,10.8,10.82,76300.0,10.81,10.82,10.8,10.82,76300.0
2009-07-31 11:00:00,10.82,10.84,10.81,10.82,223300.0,10.82,10.84,10.81,10.82,223300.0
2009-07-31 11:05:00,10.82,10.82,10.8,10.81,64300.0,10.82,10.82,10.8,10.81,64300.0
2009-07-31 11:10:00,10.81,10.86,10.8,10.84,120000.0,10.81,10.86,10.8,10.84,120000.0
2009-07-31 11:15:00,10.85,10.85,10.8,10.81,68600.0,10.85,10.85,10.8,10.81,68600.0
2009-07-31 11:20:00,10.81,10.86,10.8,10.81,105000.0,10.81,10.86,10.8,10.81,105000.0
2009-07-31 11:25:00,10.81,10.88,10.81,10.85,227200.0,10.81,10.88,10.81,10.85,227200.0
2009-07-31 11:30:00,10.84,10.84,10.81,10.82,207500.0,10.84,10.84,10.81,10.82,207500.0
2009-07-31 11:35:00,10.83,10.85,10.83,10.84,46400.0,10.83,10.85,10.83,10.84,46400.0
2009-07-31 11:40:00,10.85,10.86,10.84,10.85,69700.0,10.85,10.86,10.84,10.85,69700.0
2009-07-31 11:45:00,10.85,10.86,10.85,10.86,44600.0,10.85,10.86,10.85,10.86,44600.0
2009-07-31 11:50:00,10.86,10.87,10.84,10.86,122400.0,10.86,10.87,10.84,10.86,122400.0
2009-07-31 11:55:00,10.86,10.87,10.81,10.81,156700.0,10.86,10.87,10.81,10.81,156700.0
2009-07-31 12:00:00,10.82,10.83,10.8,10.81,101500.0,10.82,10.83,10.8,10.81,101500.0
2009-07-31 12:05:00,10.81,10.82,10.8,10.81,58200.0,10.81,10.82,10.8,10.81,58200.0
2009-07-31 12:10:00,10.81,10.82,10.81,10.81,15000.0,10.81,10.82,10.81,10.81,15000.0
2009-07-31 12:15:00,10.81,10.82,10.8,10.81,50900.0,10.81,10.82,10.8,10.81,50900.0
2009-07-31 12:20:00,10.81,10.83,10.8,10.82,77400.0,10.81,10.83,10.8,10.82,77400.0
2009-07-31 12:25:00,10.82,10.83,10.8,10.8,52900.0,10.82,10.83,10.8,10.8,52900.0
2009-07-31 12:30:00,10.81,10.81,10.75,10.77,169800.0,10.81,10.81,10.75,10.77,169800.0
2009-07-31 12:35:00,10.77,10.77,10.76,10.76,33400.0,10.77,10.77,10.76,10.76,33400.0
2009-07-31 12:40:00,10.76,10.77,10.75,10.76,84500.0,10.76,10.77,10.75,10.76,84500.0
2009-07-31 12:45:00,10.76,10.78,10.76,10.78,42000.0,10.76,10.78,10.76,10.78,42000.0
2009-07-31 12:50:00,10.77,10.78,10.77,10.77,49200.0,10.77,10.78,10.77,10.77,49200.0
2009-07-31 12:55:00,10.77,10.78,10.77,10.77,17800.0,10.77,10.78,10.77,10.77,17800.0
2009-07-31 13:00:00,10.78,10.79,10.77,10.78,64400.0,10.78,10.79,10.77,10.78,64400.0
2009-07-31 13:05:00,10.78,10.78,10.77,10.78,26800.0,10.78,10.78,10.77,10.78,26800.0
2009-07-31 13:10:00,10.78,10.8,10.77,10.79,98900.0,10.78,10.8,10.77,10.79,98900.0
2009-07-31 13:15:00,10.79,10.79,10.78,10.79,45500.0,10.79,10.79,10.78,10.79,45500.0
2009-07-31 13:20:00,10.78,10.79,10.78,10.79,14900.0,10.78,10.79,10.78,10.79,14900.0
2009-07-31 13:25:00,10.79,10.82,10.78,10.81,65900.0,10.79,10.82,10.78,10.81,65900.0
2009-07-31 13:30:00,10.82,10.83,10.81,10.82,51500.0,10.82,10.83,10.81,10.82,51500.0
2009-07-31 13:35:00,10.83,10.83,10.8,10.8,62400.0,10.83,10.83,10.8,10.8,62400.0
2009-07-31 13:40:00,10.8,10.82,10.8,10.82,43100.0,10.8,10.82,10.8,10.82,43100.0
2009-07-31 13:45:00,10.82,10.83,10.81,10.83,35800.0,10.82,10.83,10.81,10.83,35800.0
2009-07-31 13:50:00,10.83,10.83,10.82,10.82,24500.0,10.83,10.83,10.82,10.82,24500.0
2009-07-31 13:55:00,10.82,10.83,10.82,10.82,40300.0,10.82,10.83,10.82,10.82,40300.0
2009-07-31 14:00:00,10.83,10.83,10.82,10.82,23900.0,10.83,10.83,10.82,10.82,23900.0
2009-07-31 14:05:00,10.82,10.83,10.8,10.81,78900.0,10.82,10.83,10.8,10.81,78900.0
2009-07-31 14:10:00,10.8,10.85,10.8,10.85,86100.0,10.8,10.85,10.8,10.85,86100.0
2009-07-31 14:15:00,10.85,10.85,10.84,10.85,36200.0,10.85,10.85,10.84,10.85,36200.0
2009-07-31 14:20:00,10.85,10.85,10.83,10.83,83200.0,10.85,10.85,10.83,10.83,83200.0
2009-07-31 14:25:00,10.84,10.84,10.83,10.83,17900.0,10.84,10.84,10.83,10.83,17900.0
2009-07-31 14:30:00,10.83,10.84,10.83,10.83,60600.0,10.83,10.84,10.83,10.83,60600.0
2009-07-31 14:35:00,10.84,10.84,10.8,10.81,153000.0,10.84,10.84,10.8,10.81,153000.0
2009-07-31 14:40:00,10.81,10.81,10.8,10.8,67800.0,10.81,10.81,10.8,10.8,67800.0
2009-07-31 14:45:00,10.81,10.81,10.8,10.8,27000.0,10.81,10.81,10.8,10.8,27000.0
2009-07-31 14:50:00,10.81,10.81,10.79,10.79,144500.0,10.81,10.81,10.79,10.79,144500.0
2009-07-31 14:55:00,10.79,10.8,10.78,10.79,57300.0,10.79,10.8,10.78,10.79,57300.0
2009-07-31 15:00:00,10.78,10.79,10.78,10.79,25000.0,10.78,10.79,10.78,10.79,25000.0
2009-07-31 15:05:00,10.78,10.81,10.78,10.81,218700.0,10.78,10.81,10.78,10.81,218700.0
2009-07-31 15:10:00,10.81,10.81,10.78,10.78,53700.0,10.81,10.81,10.78,10.78,53700.0
2009-07-31 15:15:00,10.78,10.79,10.77,10.79,62700.0,10.78,10.79,10.77,10.79,62700.0
2009-07-31 15:20:00,10.79,10.84,10.78,10.82,169500.0,10.79,10.84,10.78,10.82,169500.0
2009-07-31 15:25:00,10.82,10.83,10.82,10.83,65500.0,10.82,10.83,10.82,10.83,65500.0
2009-07-31 15:30:00,10.82,10.82,10.78,10.79,176200.0,10.82,10.82,10.78,10.79,176200.0
2009-07-31 15:35:00,10.78,10.79,10.76,10.77,87000.0,10.78,10.79,10.76,10.77,87000.0
2009-07-31 15:40:00,10.76,10.77,10.74,10.76,163200.0,10.76,10.77,10.74,10.76,163200.0
2009-07-31 15:45:00,10.75,10.78,10.75,10.78,154400.0,10.75,10.78,10.75,10.78,154400.0
2009-07-31 15:50:00,10.78,10.78,10.73,10.76,273900.0,10.78,10.78,10.73,10.76,273900.0
2009-07-31 15:55:00,10.77,10.77,10.74,10.74,474800.0,10.77,10.77,10.74,10.74,474800.0
2009-08-03 09:30:00,11.26,11.26,10.82,10.82,256000.0,11.26,11.26,10.82,10.82,256000.0
2009-08-03 09:35:00,10.82,10.85,10.8,10.84,135100.0,10.82,10.85,10.8,10.84,135100.0
2009-08-03 09:40:00,10.82,10.82,10.76,10.79,212200.0,10.82,10.82,10.76,10.79,212200.0
2009-08-03 09:45:00,10.8,10.81,10.78,10.79,80200.0,10.8,10.81,10.78,10.79,80200.0
2009-08-03 09:50:00,10.78,10.8,10.77,10.78,138100.0,10.78,10.8,10.77,10.78,138100.0
2009-08-03 09:55:00,10.79,10.79,10.76,10.78,106600.0,10.79,10.79,10.76,10.78,106600.0
2009-08-03 10:00:00,10.79,10.86,10.77,10.86,373800.0,10.79,10.86,10.77,10.86,373800.0
2009-08-03 10:05:00,10.86,10.88,10.82,10.83,218700.0,10.86,10.88,10.82,10.83,218700.0
2009-08-03 10:10:00,10.84,10.84,10.8,10.84,348100.0,10.84,10.84,10.8,10.84,348100.0
2009-08-03 10:15:00,10.84,10.86,10.83,10.85,252000.0,10.84,10.86,10.83,10.85,252000.0
2009-08-03 10:20:00,10.86,10.89,10.85,10.86,271700.0,10.86,10.89,10.85,10.86,271700.0
2009-08-03 10:25:00,10.85,10.87,10.82,10.84,368100.0,10.85,10.87,10.82,10.84,368100.0
2009-08-03 10:30:00,10.85,10.88,10.84,10.87,300300.0,10.85,10.88,10.84,10.87,300300.0
2009-08-03 10:35:00,10.87,10.87,10.84,10.85,159200.0,10.87,10.87,10.84,10.85,159200.0
2009-08-03 10:40:00,10.85,10.85,10.8,10.82,371900.0,10.85,10.85,10.8,10.82,371900.0
2009-08-03 10:45:00,10.82,10.86,10.82,10.86,417300.0,10.82,10.86,10.82,10.86,417300.0
2009-08-03 10:50:00,10.86,10.86,10.82,10.83,225300.0,10.86,10.86,10.82,10.83,225300.0
2009-08-03 10:55:00,10.82,10.82,10.77,10.78,176400.0,10.82,10.82,10.77,10.78,176400.0
2009-08-03 11:00:00,10.77,10.81,10.77,10.78,169400.0,10.77,10.81,10.77,10.78,169400.0
2009-08-03 11:05:00,10.78,10.79,10.77,10.78,94300.0,10.78,10.79,10.77,10.78,94300.0
2009-08-03 11:10:00,10.79,10.79,10.78,10.78,110200.0,10.79,10.79,10.78,10.78,110200.0
2009-08-03 11:15:00,10.78,10.81,10.78,10.79,502400.0,10.78,10.81,10.78,10.79,502400.0
2009-08-03 11:20:00,10.79,10.8,10.77,10.79,242300.0,10.79,10.8,10.77,10.79,242300.0
2009-08-03 11:25:00,10.78,10.8,10.77,10.77,307100.0,10.78,10.8,10.77,10.77,307100.0
2009-08-03 11:30:00,10.78,10.83,10.77,10.8,311800.0,10.78,10.83,10.77,10.8,311800.0
2009-08-03 11:35:00,10.8,10.82,10.77,10.77,227000.0,10.8,10.82,10.77,10.77,227000.0
2009-08-03 11:40:00,10.77,10.83,10.77,10.82,348000.0,10.77,10.83,10.77,10.82,348000.0
2009-08-03 11:45:00,10.83,10.85,10.81,10.82,157300.0,10.83,10.85,10.81,10.82,157300.0
2009-08-03 11:50:00,10.82,10.84,10.81,10.83,164500.0,10.82,10.84,10.81,10.83,164500.0
2009-08-03 11:55:00,10.83,10.9,10.78,10.89,322500.0,10.83,10.9,10.78,10.89,322500.0
2009-08-03 12:00:00,10.89,10.94,10.89,10.91,300800.0,10.89,10.94,10.89,10.91,300800.0
2009-08-03 12:05:00,10.9,10.94,10.89,10.94,118700.0,10.9,10.94,10.89,10.94,118700.0
2009-08-03 12:10:00,10.93,10.94,10.9,10.9,286700.0,10.93,10.94,10.9,10.9,286700.0
2009-08-03 12:15:00,10.9,10.91,10.89,10.9,82500.0,10.9,10.91,10.89,10.9,82500.0
2009-08-03 12:20:00,10.89,10.9,10.89,10.89,18100.0,10.89,10.9,10.89,10.89,18100.0
2009-08-03 12:25:00,10.89,10.9,10.89,10.89,42400.0,10.89,10.9,10.89,10.89,42400.0
2009-08-03 12:30:00,10.9,10.9,10.89,10.89,308200.0,10.9,10.9,10.89,10.89,308200.0
2009-08-03 12:35:00,10.89,10.9,10.84,10.87,276800.0,10.89,10.9,10.84,10.87,276800.0
2009-08-03 12:40:00,10.88,10.9,10.86,10.86,71800.0,10.88,10.9,10.86,10.86,71800.0
2009-08-03 12:45:00,10.87,10.9,10.86,10.9,67300.0,10.87,10.9,10.86,10.9,67300.0
2009-08-03 12:50:00,10.9,10.9,10.89,10.9,248400.0,10.9,10.9,10.89,10.9,248400.0
2009-08-03 12:55:00,10.89,10.9,10.88,10.89,138600.0,10.89,10.9,10.88,10.89,138600.0
2009-08-03 13:00:00,10.9,10.92,10.88,10.9,241600.0,10.9,10.92,10.88,10.9,241600.0
2009-08-03 13:05:00,10.9,10.92,10.89,10.89,271500.0,10.9,10.92,10.89,10.89,271500.0
2009-08-03 13:10:00,10.9,10.9,10.89,10.89,15700.0,10.9,10.9,10.89,10.89,15700.0
2009-08-03 13:15:00,10.9,10.9,10.89,10.9,84300.0,10.9,10.9,10.89,10.9,84300.0
2009-08-03 13:20:00,10.89,10.9,10.89,10.89,99300.0,10.89,10.9,10.89,10.89,99300.0
2009-08-03 13:25:00,10.9,10.9,10.89,10.9,145900.0,10.9,10.9,10.89,10.9,145900.0
2009-08-03 13:30:00,10.9,10.93,10.9,10.91,92300.0,10.9,10.93,10.9,10.91,92300.0
2009-08-03 13:35:00,10.92,10.92,10.89,10.91,179300.0,10.92,10.92,10.89,10.91,179300.0
2009-08-03 13:40:00,10.9,10.92,10.89,10.91,284700.0,10.9,10.92,10.89,10.91,284700.0
2009-08-03 13:45:00,10.91,10.91,10.89,10.9,91900.0,10.91,10.91,10.89,10.9,91900.0
2009-08-03 13:50:00,10.9,10.92,10.89,10.91,176700.0,10.9,10.92,10.89,10.91,176700.0
2009-08-03 13:55:00,10.92,10.93,10.89,10.9,253700.0,10.92,10.93,10.89,10.9,253700.0
2009-08-03 14:00:00,10.9,10.93,10.9,10.92,336700.0,10.9,10.93,10.9,10.92,336700.0
2009-08-03 14:05:00,10.92,10.93,10.9,10.91,165400.0,10.92,10.93,10.9,10.91,165400.0
2009-08-03 14:10:00,10.91,10.92,10.9,10.92,85800.0,10.91,10.92,10.9,10.92,85800.0
2009-08-03 14:15:00,10.92,10.93,10.9,10.91,388900.0,10.92,10.93,10.9,10.91,388900.0
2009-08-03 14:20:00,10.9,10.93,10.9,10.93,113600.0,10.9,10.93,10.9,10.93,113600.0
2009-08-03 14:25:00,10.93,10.94,10.91,10.91,138200.0,10.93,10.94,10.91,10.91,138200.0
2009-08-03 14:30:00,10.92,10.92,10.9,10.9,129600.0,10.92,10.92,10.9,10.9,129600.0
2009-08-03 14:35:00,10.91,10.91,10.9,10.9,200800.0,10.91,10.91,10.9,10.9,200800.0
2009-08-03 14:40:00,10.91,10.93,10.9,10.91,367200.0,10.91,10.93,10.9,10.91,367200.0
2009-08-03 14:45:00,10.92,10.93,10.9,10.93,381600.0,10.92,10.93,10.9,10.93,381600.0
2009-08-03 14:50:00,10.92,10.93,10.92,10.92,26600.0,10.92,10.93,10.92,10.92,26600.0
2009-08-03 14:55:00,10.93,10.93,10.9,10.92,292600.0,10.93,10.93,10.9,10.92,292600.0
2009-08-03 15:00:00,10.92,10.93,10.92,10.92,55500.0,10.92,10.93,10.92,10.92,55500.0
2009-08-03 15:05:00,10.92,10.97,10.92,10.97,287900.0,10.92,10.97,10.92,10.97,287900.0
2009-08-03 15:10:00,10.96,11.03,10.95,11.01,460100.0,10.96,11.03,10.95,11.01,460100.0
2009-08-03 15:15:00,11.01,11.03,11.0,11.01,205700.0,11.01,11.03,11.0,11.01,205700.0
2009-08-03 15:20:00,11.0,11.01,10.98,11.0,172000.0,11.0,11.01,10.98,11.0,172000.0
2009-08-03 15:25:00,11.0,11.02,10.98,11.0,449600.0,11.0,11.02,10.98,11.0,449600.0
2009-08-03 15:30:00,10.99,11.02,10.99,11.01,605800.0,10.99,11.02,10.99,11.01,605800.0
2009-08-03 15:35:00,11.01,11.02,10.99,10.99,438200.0,11.01,11.02,10.99,10.99,438200.0
2009-08-03 15:40:00,10.99,11.0,10.95,10.96,126300.0,10.99,11.0,10.95,10.96,126300.0
2009-08-03 15:45:00,10.96,11.0,10.95,11.0,185000.0,10.96,11.0,10.95,11.0,185000.0
2009-08-03 15:50:00,10.99,11.0,10.98,11.0,233500.0,10.99,11.0,10.98,11.0,233500.0
2009-08-03 15:55:00,11.0,11.02,10.98,11.02,539400.0,11.0,11.02,10.98,11.02,539400.0
2009-08-04 09:30:00,10.99,11.04,10.9,10.97,221800.0,10.99,11.04,10.9,10.97,221800.0
2009-08-04 09:35:00,10.97,11.03,10.94,10.96,142000.0,10.97,11.03,10.94,10.96,142000.0
2009-08-04 09:40:00,10.96,11.01,10.96,10.98,170700.0,10.96,11.01,10.96,10.98,170700.0
2009-08-04 09:45:00,10.97,11.01,10.97,11.01,145300.0,10.97,11.01,10.97,11.01,145300.0
2009-08-04 09:50:00,11.01,11.03,10.98,10.99,308200.0,11.01,11.03,10.98,10.99,308200.0
2009-08-04 09:55:00,10.99,11.02,10.98,10.99,147000.0,10.99,11.02,10.98,10.99,147000.0
2009-08-04 10:00:00,11.0,11.02,10.98,10.98,135200.0,11.0,11.02,10.98,10.98,135200.0
2009-08-04 10:05:00,10.98,11.02,10.98,11.01,230200.0,10.98,11.02,10.98,11.01,230200.0
2009-08-04 10:10:00,11.01,11.06,11.0,11.01,241500.0,11.01,11.06,11.0,11.01,241500.0
2009-08-04 10:15:00,11.01,11.02,10.99,10.99,111800.0,11.01,11.02,10.99,10.99,111800.0
2009-08-04 10:20:00,10.99,11.02,10.98,10.99,106200.0,10.99,11.02,10.98,10.99,106200.0
2009-08-04 10:25:00,10.99,11.0,10.96,10.96,154500.0,10.99,11.0,10.96,10.96,154500.0
2009-08-04 10:30:00,10.97,11.01,10.96,11.0,316300.0,10.97,11.01,10.96,11.0,316300.0
2009-08-04 10:35:00,11.01,11.06,11.0,11.01,144700.0,11.01,11.06,11.0,11.01,144700.0
2009-08-04 10:40:00,11.01,11.02,10.99,11.0,457500.0,11.01,11.02,10.99,11.0,457500.0
2009-08-04 10:45:00,10.99,11.0,10.97,11.0,97700.0,10.99,11.0,10.97,11.0,97700.0
2009-08-04 10:50:00,11.0,11.0,10.98,11.0,97100.0,11.0,11.0,10.98,11.0,97100.0
2009-08-04 10:55:00,11.0,11.0,10.98,10.98,52100.0,11.0,11.0,10.98,10.98,52100.0
2009-08-04 11:00:00,10.98,11.0,10.96,10.99,217000.0,10.98,11.0,10.96,10.99,217000.0
2009-08-04 11:05:00,11.0,11.0,10.96,10.97,154200.0,11.0,11.0,10.96,10.97,154200.0
2009-08-04 11:10:00,10.97,10.98,10.95,10.95,143700.0,10.97,10.98,10.95,10.95,143700.0
2009-08-04 11:15:00,10.96,10.96,10.93,10.94,182600.0,10.96,10.96,10.93,10.94,182600.0
2009-08-04 11:20:00,10.94,10.99,10.93,10.96,335400.0,10.94,10.99,10.93,10.96,335400.0
2009-08-04 11:25:00,10.97,11.0,10.96,11.0,136800.0,10.97,11.0,10.96,11.0,136800.0
2009-08-04 11:30:00,10.99,11.0,10.97,10.98,49300.0,10.99,11.0,10.97,10.98,49300.0
2009-08-04 11:35:00,10.98,11.0,10.97,11.0,134800.0,10.98,11.0,10.97,11.0,134800.0
2009-08-04 11:40:00,10.99,11.0,10.99,11.0,77200.0,10.99,11.0,10.99,11.0,77200.0
2009-08-04 11:45:00,11.0,11.0,10.97,10.98,296400.0,11.0,11.0,10.97,10.98,296400.0
2009-08-04 11:50:00,10.99,11.0,10.96,11.0,175800.0,10.99,11.0,10.96,11.0,175800.0
2009-08-04 11:55:00,11.0,11.0,10.99,10.99,70400.0,11.0,11.0,10.99,10.99,70400.0
2009-08-04 12:00:00,10.99,11.0,10.98,10.98,226400.0,10.99,11.0,10.98,10.98,226400.0
2009-08-04 12:05:00,10.98,10.99,10.97,10.97,105300.0,10.98,10.99,10.97,10.97,105300.0
2009-08-04 12:10:00,10.98,10.98,10.96,10.97,66700.0,10.98,10.98,10.96,10.97,66700.0
2009-08-04 12:15:00,10.96,10.97,10.96,10.97,31000.0,10.96,10.97,10.96,10.97,31000.0
2009-08-04 12:20:00,10.96,10.97,10.94,10.95,232100.0,10.96,10.97,10.94,10.95,232100.0
2009-08-04 12:25:00,10.94,10.97,10.94,10.95,86600.0,10.94,10.97,10.94,10.95,86600.0
2009-08-04 12:30:00,10.96,10.98,10.95,10.98,68900.0,10.96,10.98,10.95,10.98,68900.0
2009-08-04 12:35:00,10.98,10.98,10.96,10.96,58600.0,10.98,10.98,10.96,10.96,58600.0
2009-08-04 12:40:00,10.97,10.98,10.94,10.98,262000.0,10.97,10.98,10.94,10.98,262000.0
2009-08-04 12:45:00,10.98,10.99,10.97,10.99,55600.0,10.98,10.99,10.97,10.99,55600.0
2009-08-04 12:50:00,10.99,11.0,10.95,10.97,270000.0,10.99,11.0,10.95,10.97,270000.0
2009-08-04 12:55:00,10.98,10.98,10.97,10.97,25400.0,10.98,10.98,10.97,10.97,25400.0
2009-08-04 13:00:00,10.97,10.98,10.97,10.98,40900.0,10.97,10.98,10.97,10.98,40900.0
2009-08-04 13:05:00,10.97,10.98,10.96,10.96,64800.0,10.97,10.98,10.96,10.96,64800.0
2009-08-04 13:10:00,10.96,10.97,10.95,10.95,165100.0,10.96,10.97,10.95,10.95,165100.0
2009-08-04 13:15:00,10.95,10.96,10.94,10.94,188800.0,10.95,10.96,10.94,10.94,188800.0
2009-08-04 13:20:00,10.94,10.97,10.94,10.96,98900.0,10.94,10.97,10.94,10.96,98900.0
2009-08-04 13:25:00,10.97,10.97,10.95,10.95,55100.0,10.97,10.97,10.95,10.95,55100.0
2009-08-04 13:30:00,10.96,10.96,10.94,10.96,156200.0,10.96,10.96,10.94,10.96,156200.0
2009-08-04 13:35:00,10.95,10.96,10.95,10.95,27400.0,10.95,10.96,10.95,10.95,27400.0
2009-08-04 13:40:00,10.95,10.96,10.95,10.95,57500.0,10.95,10.96,10.95,10.95,57500.0
2009-08-04 13:45:00,10.95,10.96,10.93,10.93,77100.0,10.95,10.96,10.93,10.93,77100.0
2009-08-04 13:50:00,10.94,10.94,10.93,10.93,134800.0,10.94,10.94,10.93,10.93,134800.0
2009-08-04 13:55:00,10.93,10.94,10.91,10.91,140100.0,10.93,10.94,10.91,10.91,140100.0
2009-08-04 14:00:00,10.92,10.94,10.91,10.94,155000.0,10.92,10.94,10.91,10.94,155000.0
2009-08-04 14:05:00,10.94,10.95,10.93,10.95,173900.0,10.94,10.95,10.93,10.95,173900.0
2009-08-04 14:10:00,10.95,10.96,10.94,10.95,110800.0,10.95,10.96,10.94,10.95,110800.0
2009-08-04 14:15:00,10.94,10.95,10.93,10.93,47200.0,10.94,10.95,10.93,10.93,47200.0
2009-08-04 14:20:00,10.94,10.94,10.93,10.94,97000.0,10.94,10.94,10.93,10.94,97000.0
2009-08-04 14:25:00,10.94,10.94,10.93,10.93,42000.0,10.94,10.94,10.93,10.93,42000.0
2009-08-04 14:30:00,10.94,10.95,10.93,10.95,176500.0,10.94,10.95,10.93,10.95,176500.0
2009-08-04 14:35:00,10.95,10.95,10.93,10.95,150700.0,10.95,10.95,10.93,10.95,150700.0
2009-08-04 14:40:00,10.95,10.96,10.94,10.95,123600.0,10.95,10.96,10.94,10.95,123600.0
2009-08-04 14:45:00,10.96,10.96,10.93,10.93,128100.0,10.96,10.96,10.93,10.93,128100.0
2009-08-04 14:50:00,10.94,10.94,10.93,10.93,74600.0,10.94,10.94,10.93,10.93,74600.0
2009-08-04 14:55:00,10.94,10.95,10.93,10.94,174300.0,10.94,10.95,10.93,10.94,174300.0
2009-08-04 15:00:00,10.94,10.96,10.94,10.96,263500.0,10.94,10.96,10.94,10.96,263500.0
2009-08-04 15:05:00,10.95,10.96,10.95,10.96,96500.0,10.95,10.96,10.95,10.96,96500.0
2009-08-04 15:10:00,10.96,10.98,10.95,10.98,329900.0,10.96,10.98,10.95,10.98,329900.0
2009-08-04 15:15:00,10.98,10.98,10.97,10.97,93100.0,10.98,10.98,10.97,10.97,93100.0
2009-08-04 15:20:00,10.98,10.98,10.97,10.98,47700.0,10.98,10.98,10.97,10.98,47700.0
2009-08-04 15:25:00,10.97,10.98,10.95,10.95,277600.0,10.97,10.98,10.95,10.95,277600.0
2009-08-04 15:30:00,10.95,10.98,10.95,10.97,295400.0,10.95,10.98,10.95,10.97,295400.0
2009-08-04 15:35:00,10.98,10.98,10.96,10.98,152300.0,10.98,10.98,10.96,10.98,152300.0
2009-08-04 15:40:00,10.98,10.99,10.97,10.99,146000.0,10.98,10.99,10.97,10.99,146000.0
2009-08-04 15:45:00,10.99,10.99,10.98,10.99,173900.0,10.99,10.99,10.98,10.99,173900.0
2009-08-04 15:50:00,10.99,11.01,10.98,10.99,686400.0,10.99,11.01,10.98,10.99,686400.0
2009-08-04 15:55:00,10.99,11.0,10.99,11.0,362500.0,10.99,11.0,10.99,11.0,362500.0
2009-08-05 09:30:00,11.0,11.05,10.94,10.95,211900.0,11.0,11.05,10.94,10.95,211900.0
2009-08-05 09:35:00,10.94,10.98,10.94,10.98,108700.0,10.94,10.98,10.94,10.98,108700.0
2009-08-05 09:40:00,10.97,11.06,10.96,10.99,282500.0,10.97,11.06,10.96,10.99,282500.0
2009-08-05 09:45:00,10.99,11.04,10.99,11.01,442800.0,10.99,11.04,10.99,11.01,442800.0
2009-08-05 09:50:00,11.01,11.08,10.98,11.08,441400.0,11.01,11.08,10.98,11.08,441400.0
2009-08-05 09:55:00,11.08,11.08,11.02,11.05,119800.0,11.08,11.08,11.02,11.05,119800.0
2009-08-05 10:00:00,11.05,11.05,11.02,11.05,257600.0,11.05,11.05,11.02,11.05,257600.0
2009-08-05 10:05:00,11.04,11.07,10.99,10.99,458700.0,11.04,11.07,10.99,10.99,458700.0
2009-08-05 10:10:00,10.99,10.99,10.95,10.97,295500.0,10.99,10.99,10.95,10.97,295500.0
2009-08-05 10:15:00,10.97,10.98,10.97,10.97,126300.0,10.97,10.98,10.97,10.97,126300.0
2009-08-05 10:20:00,10.98,11.01,10.97,11.01,326300.0,10.98,11.01,10.97,11.01,326300.0
2009-08-05 10:25:00,11.0,11.01,10.99,11.0,553200.0,11.0,11.01,10.99,11.0,553200.0
2009-08-05 10:30:00,11.0,11.03,11.0,11.01,538400.0,11.0,11.03,11.0,11.01,538400.0
2009-08-05 10:35:00,11.01,11.05,11.0,11.01,533300.0,11.01,11.05,11.0,11.01,533300.0
2009-08-05 10:40:00,11.01,11.05,11.0,11.01,211900.0,11.01,11.05,11.0,11.01,211900.0
2009-08-05 10:45:00,11.01,11.02,11.0,11.0,92300.0,11.01,11.02,11.0,11.0,92300.0
2009-08-05 10:50:00,11.0,11.03,11.0,11.03,201500.0,11.0,11.03,11.0,11.03,201500.0
2009-08-05 10:55:00,11.02,11.04,11.02,11.04,177400.0,11.02,11.04,11.02,11.04,177400.0
2009-08-05 11:00:00,11.05,11.08,11.05,11.06,302000.0,11.05,11.08,11.05,11.06,302000.0
2009-08-05 11:05:00,11.06,11.1,11.05,11.09,419600.0,11.06,11.1,11.05,11.09,419600.0
2009-08-05 11:10:00,11.09,11.1,11.07,11.09,153300.0,11.09,11.1,11.07,11.09,153300.0
2009-08-05 11:15:00,11.09,11.17,11.08,11.14,951800.0,11.09,11.17,11.08,11.14,951800.0
2009-08-05 11:20:00,11.14,11.18,11.11,11.11,998200.0,11.14,11.18,11.11,11.11,998200.0
2009-08-05 11:25:00,11.11,11.18,11.1,11.16,595300.0,11.11,11.18,11.1,11.16,595300.0
2009-08-05 11:30:00,11.16,11.16,11.11,11.14,261300.0,11.16,11.16,11.11,11.14,261300.0
2009-08-05 11:35:00,11.14,11.16,11.11,11.16,502800.0,11.14,11.16,11.11,11.16,502800.0
2009-08-05 11:40:00,11.15,11.17,11.15,11.16,240400.0,11.15,11.17,11.15,11.16,240400.0
2009-08-05 11:45:00,11.16,11.17,11.14,11.15,392800.0,11.16,11.17,11.14,11.15,392800.0
2009-08-05 11:50:00,11.15,11.17,11.14,11.14,116900.0,11.15,11.17,11.14,11.14,116900.0
2009-08-05 11:55:00,11.15,11.16,11.14,11.16,518900.0,11.15,11.16,11.14,11.16,518900.0
2009-08-05 12:00:00,11.15,11.16,11.15,11.15,84100.0,11.15,11.16,11.15,11.15,84100.0
2009-08-05 12:05:00,11.16,11.16,11.15,11.15,138700.0,11.16,11.16,11.15,11.15,138700.0
2009-08-05 12:10:00,11.15,11.2,11.15,11.18,315400.0,11.15,11.2,11.15,11.18,315400.0
2009-08-05 12:15:00,11.18,11.2,11.17,11.2,153600.0,11.18,11.2,11.17,11.2,153600.0
2009-08-05 12:20:00,11.2,11.2,11.18,11.19,107400.0,11.2,11.2,11.18,11.19,107400.0
2009-08-05 12:25:00,11.18,11.2,11.18,11.19,80600.0,11.18,11.2,11.18,11.19,80600.0
2009-08-05 12:30:00,11.19,11.19,11.18,11.18,36300.0,11.19,11.19,11.18,11.18,36300.0
2009-08-05 12:35:00,11.19,11.19,11.18,11.19,23300.0,11.19,11.19,11.18,11.19,23300.0
2009-08-05 12:40:00,11.18,11.19,11.18,11.19,52900.0,11.18,11.19,11.18,11.19,52900.0
2009-08-05 12:45:00,11.19,11.19,11.18,11.19,45400.0,11.19,11.19,11.18,11.19,45400.0
2009-08-05 12:50:00,11.18,11.19,11.18,11.19,20200.0,11.18,11.19,11.18,11.19,20200.0
2009-08-05 12:55:00,11.19,11.19,11.18,11.19,19300.0,11.19,11.19,11.18,11.19,19300.0
2009-08-05 13:00:00,11.18,11.19,11.18,11.19,70700.0,11.18,11.19,11.18,11.19,70700.0
2009-08-05 13:05:00,11.19,11.19,11.18,11.18,289400.0,11.19,11.19,11.18,11.18,289400.0
2009-08-05 13:10:00,11.18,11.19,11.18,11.18,28400.0,11.18,11.19,11.18,11.18,28400.0
2009-08-05 13:15:00,11.18,11.2,11.18,11.19,150400.0,11.18,11.2,11.18,11.19,150400.0
2009-08-05 13:20:00,11.19,11.2,11.19,11.19,34900.0,11.19,11.2,11.19,11.19,34900.0
2009-08-05 13:25:00,11.2,11.22,11.19,11.2,407600.0,11.2,11.22,11.19,11.2,407600.0
2009-08-05 13:30:00,11.2,11.2,11.18,11.2,190800.0,11.2,11.2,11.18,11.2,190800.0
2009-08-05 13:35:00,11.2,11.22,11.19,11.2,321100.0,11.2,11.22,11.19,11.2,321100.0
2009-08-05 13:40:00,11.2,11.21,11.16,11.17,339400.0,11.2,11.21,11.16,11.17,339400.0
2009-08-05 13:45:00,11.16,11.16,11.14,11.15,284500.0,11.16,11.16,11.14,11.15,284500.0
2009-08-05 13:50:00,11.15,11.19,11.14,11.17,573600.0,11.15,11.19,11.14,11.17,573600.0
2009-08-05 13:55:00,11.18,11.19,11.16,11.16,276400.0,11.18,11.19,11.16,11.16,276400.0
2009-08-05 14:00:00,11.17,11.17,11.16,11.16,70700.0,11.17,11.17,11.16,11.16,70700.0
2009-08-05 14:05:00,11.17,11.2,11.16,11.18,465500.0,11.17,11.2,11.16,11.18,465500.0
2009-08-05 14:10:00,11.18,11.19,11.18,11.19,27600.0,11.18,11.19,11.18,11.19,27600.0
2009-08-05 14:15:00,11.19,11.2,11.18,11.19,97300.0,11.19,11.2,11.18,11.19,97300.0
2009-08-05 14:20:00,11.19,11.22,11.19,11.21,453200.0,11.19,11.22,11.19,11.21,453200.0
2009-08-05 14:25:00,11.21,11.21,11.2,11.21,54200.0,11.21,11.21,11.2,11.21,54200.0
2009-08-05 14:30:00,11.21,11.21,11.2,11.2,46700.0,11.21,11.21,11.2,11.2,46700.0
2009-08-05 14:35:00,11.21,11.25,11.2,11.25,170700.0,11.21,11.25,11.2,11.25,170700.0
2009-08-05 14:40:00,11.25,11.25,11.24,11.25,146400.0,11.25,11.25,11.24,11.25,146400.0
2009-08-05 14:45:00,11.25,11.25,11.24,11.24,56000.0,11.25,11.25,11.24,11.24,56000.0
2009-08-05 14:50:00,11.25,11.25,11.24,11.25,86500.0,11.25,11.25,11.24,11.25,86500.0
2009-08-05 14:55:00,11.25,11.25,11.24,11.25,66300.0,11.25,11.25,11.24,11.25,66300.0
2009-08-05 15:00:00,11.25,11.25,11.24,11.25,57900.0,11.25,11.25,11.24,11.25,57900.0
2009-08-05 15:05:00,11.25,11.25,11.24,11.25,116800.0,11.25,11.25,11.24,11.25,116800.0
2009-08-05 15:10:00,11.25,11.25,11.24,11.25,105700.0,11.25,11.25,11.24,11.25,105700.0
2009-08-05 15:15:00,11.25,11.25,11.24,11.24,104100.0,11.25,11.25,11.24,11.24,104100.0
2009-08-05 15:20:00,11.24,11.25,11.24,11.25,101100.0,11.24,11.25,11.24,11.25,101100.0
2009-08-05 15:25:00,11.25,11.26,11.24,11.25,292800.0,11.25,11.26,11.24,11.25,292800.0
2009-08-05 15:30:00,11.25,11.25,11.18,11.2,473300.0,11.25,11.25,11.18,11.2,473300.0
2009-08-05 15:35:00,11.19,11.23,11.19,11.22,470800.0,11.19,11.23,11.19,11.22,470800.0
2009-08-05 15:40:00,11.21,11.21,11.18,11.2,211200.0,11.21,11.21,11.18,11.2,211200.0
2009-08-05 15:45:00,11.2,11.21,11.17,11.19,301900.0,11.2,11.21,11.17,11.19,301900.0
2009-08-05 15:50:00,11.19,11.19,11.15,11.17,446300.0,11.19,11.19,11.15,11.17,446300.0
2009-08-05 15:55:00,11.17,11.19,11.14,11.15,1647000.0,11.17,11.19,11.14,11.15,1647000.0
2009-08-06 09:30:00,11.28,11.28,11.18,11.22,182800.0,11.28,11.28,11.18,11.22,182800.0
2009-08-06 09:35:00,11.22,11.23,11.13,11.18,192300.0,11.22,11.23,11.13,11.18,192300.0
2009-08-06 09:40:00,11.18,11.24,11.18,11.18,134500.0,11.18,11.24,11.18,11.18,134500.0
2009-08-06 09:45:00,11.19,11.19,11.16,11.18,225300.0,11.19,11.19,11.16,11.18,225300.0
2009-08-06 09:50:00,11.18,11.18,11.16,11.17,86700.0,11.18,11.18,11.16,11.17,86700.0
2009-08-06 09:55:00,11.16,11.21,11.15,11.21,146000.0,11.16,11.21,11.15,11.21,146000.0
2009-08-06 10:00:00,11.2,11.22,11.17,11.21,210500.0,11.2,11.22,11.17,11.21,210500.0
2009-08-06 10:05:00,11.21,11.22,11.19,11.2,191400.0,11.21,11.22,11.19,11.2,191400.0
2009-08-06 10:10:00,11.2,11.21,11.19,11.2,100000.0,11.2,11.21,11.19,11.2,100000.0
2009-08-06 10:15:00,11.2,11.21,11.13,11.17,337500.0,11.2,11.21,11.13,11.17,337500.0
2009-08-06 10:20:00,11.17,11.17,11.14,11.15,64700.0,11.17,11.17,11.14,11.15,64700.0
2009-08-06 10:25:00,11.14,11.15,11.07,11.13,371800.0,11.14,11.15,11.07,11.13,371800.0
2009-08-06 10:30:00,11.12,11.15,11.12,11.14,208500.0,11.12,11.15,11.12,11.14,208500.0
2009-08-06 10:35:00,11.13,11.15,11.11,11.14,140400.0,11.13,11.15,11.11,11.14,140400.0
2009-08-06 10:40:00,11.14,11.15,11.11,11.11,69400.0,11.14,11.15,11.11,11.11,69400.0
2009-08-06 10:45:00,11.12,11.15,11.11,11.13,83900.0,11.12,11.15,11.11,11.13,83900.0
2009-08-06 10:50:00,11.12,11.14,11.12,11.14,75900.0,11.12,11.14,11.12,11.14,75900.0
2009-08-06 10:55:00,11.14,11.16,11.13,11.16,48900.0,11.14,11.16,11.13,11.16,48900.0
2009-08-06 11:00:00,11.16,11.19,11.15,11.17,210400.0,11.16,11.19,11.15,11.17,210400.0
2009-08-06 11:05:00,11.18,11.23,11.17,11.21,384900.0,11.18,11.23,11.17,11.21,384900.0
2009-08-06 11:10:00,11.22,11.23,11.21,11.21,140900.0,11.22,11.23,11.21,11.21,140900.0
2009-08-06 11:15:00,11.2,11.21,11.2,11.21,53700.0,11.2,11.21,11.2,11.21,53700.0
2009-08-06 11:20:00,11.21,11.21,11.2,11.2,126600.0,11.21,11.21,11.2,11.2,126600.0
2009-08-06 11:25:00,11.21,11.27,11.2,11.25,215600.0,11.21,11.27,11.2,11.25,215600.0
2009-08-06 11:30:00,11.25,11.26,11.23,11.24,162300.0,11.25,11.26,11.23,11.24,162300.0
2009-08-06 11:35:00,11.25,11.27,11.23,11.25,304100.0,11.25,11.27,11.23,11.25,304100.0
2009-08-06 11:40:00,11.25,11.28,11.24,11.27,275500.0,11.25,11.28,11.24,11.27,275500.0
2009-08-06 11:45:00,11.26,11.27,11.25,11.26,345800.0,11.26,11.27,11.25,11.26,345800.0
2009-08-06 11:50:00,11.25,11.26,11.24,11.25,103500.0,11.25,11.26,11.24,11.25,103500.0
2009-08-06 11:55:00,11.24,11.24,11.21,11.21,203800.0,11.24,11.24,11.21,11.21,203800.0
2009-08-06 12:00:00,11.21,11.22,11.18,11.18,61300.0,11.21,11.22,11.18,11.18,61300.0
2009-08-06 12:05:00,11.18,11.19,11.17,11.17,55000.0,11.18,11.19,11.17,11.17,55000.0
2009-08-06 12:10:00,11.17,11.2,11.17,11.2,140100.0,11.17,11.2,11.17,11.2,140100.0
2009-08-06 12:15:00,11.2,11.21,11.19,11.2,161800.0,11.2,11.21,11.19,11.2,161800.0
2009-08-06 12:20:00,11.2,11.21,11.19,11.19,85600.0,11.2,11.21,11.19,11.19,85600.0
2009-08-06 12:25:00,11.19,11.21,11.19,11.21,81100.0,11.19,11.21,11.19,11.21,81100.0
2009-08-06 12:30:00,11.2,11.21,11.2,11.2,27900.0,11.2,11.21,11.2,11.2,27900.0
2009-08-06 12:35:00,11.2,11.22,11.2,11.22,419700.0,11.2,11.22,11.2,11.22,419700.0
2009-08-06 12:40:00,11.21,11.23,11.21,11.23,94600.0,11.21,11.23,11.21,11.23,94600.0
2009-08-06 12:45:00,11.22,11.23,11.22,11.23,142800.0,11.22,11.23,11.22,11.23,142800.0
2009-08-06 12:50:00,11.22,11.23,11.21,11.21,178500.0,11.22,11.23,11.21,11.21,178500.0
2009-08-06 12:55:00,11.21,11.22,11.2,11.21,114700.0,11.21,11.22,11.2,11.21,114700.0
2009-08-06 13:00:00,11.21,11.22,11.2,11.21,131800.0,11.21,11.22,11.2,11.21,131800.0
2009-08-06 13:05:00,11.22,11.23,11.21,11.22,168200.0,11.22,11.23,11.21,11.22,168200.0
2009-08-06 13:10:00,11.21,11.22,11.21,11.21,23500.0,11.21,11.22,11.21,11.21,23500.0
2009-08-06 13:15:00,11.21,11.22,11.16,11.17,238900.0,11.21,11.22,11.16,11.17,238900.0
2009-08-06 13:20:00,11.17,11.17,11.16,11.17,25300.0,11.17,11.17,11.16,11.17,25300.0
2009-08-06 13:25:00,11.17,11.17,11.15,11.15,90900.0,11.17,11.17,11.15,11.15,90900.0
2009-08-06 13:30:00,11.15,11.17,11.15,11.15,119600.0,11.15,11.17,11.15,11.15,119600.0
2009-08-06 13:35:00,11.16,11.16,11.14,11.15,59200.0,11.16,11.16,11.14,11.15,59200.0
2009-08-06 13:40:00,11.15,11.15,11.13,11.13,52100.0,11.15,11.15,11.13,11.13,52100.0
2009-08-06 13:45:00,11.14,11.15,11.13,11.15,244900.0,11.14,11.15,11.13,11.15,244900.0
2009-08-06 13:50:00,11.15,11.15,11.14,11.14,69800.0,11.15,11.15,11.14,11.14,69800.0
2009-08-06 13:55:00,11.14,11.15,11.13,11.13,112500.0,11.14,11.15,11.13,11.13,112500.0
2009-08-06 14:00:00,11.13,11.14,11.12,11.13,206200.0,11.13,11.14,11.12,11.13,206200.0
2009-08-06 14:05:00,11.13,11.15,11.13,11.14,232600.0,11.13,11.15,11.13,11.14,232600.0
2009-08-06 14:10:00,11.14,11.15,11.12,11.13,384000.0,11.14,11.15,11.12,11.13,384000.0
2009-08-06 14:15:00,11.13,11.14,11.11,11.11,152500.0,11.13,11.14,11.11,11.11,152500.0
2009-08-06 14:20:00,11.12,11.12,11.1,11.11,86400.0,11.12,11.12,11.1,11.11,86400.0
2009-08-06 14:25:00,11.12,11.14,11.11,11.14,260700.0,11.12,11.14,11.11,11.14,260700.0
2009-08-06 14:30:00,11.14,11.15,11.13,11.14,453000.0,11.14,11.15,11.13,11.14,453000.0
2009-08-06 14:35:00,11.14,11.15,11.13,11.14,215000.0,11.14,11.15,11.13,11.14,215000.0
2009-08-06 14:40:00,11.15,11.16,11.14,11.15,284800.0,11.15,11.16,11.14,11.15,284800.0
2009-08-06 14:45:00,11.15,11.17,11.14,11.17,156300.0,11.15,11.17,11.14,11.17,156300.0
2009-08-06 14:50:00,11.16,11.17,11.15,11.15,160000.0,11.16,11.17,11.15,11.15,160000.0
2009-08-06 14:55:00,11.15,11.16,11.13,11.13,101900.0,11.15,11.16,11.13,11.13,101900.0
2009-08-06 15:00:00,11.13,11.16,11.13,11.16,269000.0,11.13,11.16,11.13,11.16,269000.0
2009-08-06 15:05:00,11.15,11.17,11.15,11.17,318500.0,11.15,11.17,11.15,11.17,318500.0
2009-08-06 15:10:00,11.16,11.17,11.15,11.16,119800.0,11.16,11.17,11.15,11.16,119800.0
2009-08-06 15:15:00,11.17,11.18,11.16,11.18,162400.0,11.17,11.18,11.16,11.18,162400.0
2009-08-06 15:20:00,11.17,11.18,11.17,11.18,88300.0,11.17,11.18,11.17,11.18,88300.0
2009-08-06 15:25:00,11.17,11.18,11.17,11.17,90900.0,11.17,11.18,11.17,11.17,90900.0
2009-08-06 15:30:00,11.17,11.19,11.15,11.19,454100.0,11.17,11.19,11.15,11.19,454100.0
2009-08-06 15:35:00,11.19,11.2,11.18,11.19,146300.0,11.19,11.2,11.18,11.19,146300.0
2009-08-06 15:40:00,11.19,11.19,11.18,11.18,124000.0,11.19,11.19,11.18,11.18,124000.0
2009-08-06 15:45:00,11.19,11.19,11.15,11.17,348200.0,11.19,11.19,11.15,11.17,348200.0
2009-08-06 15:50:00,11.17,11.18,11.16,11.17,396300.0,11.17,11.18,11.16,11.17,396300.0
2009-08-06 15:55:00,11.18,11.18,11.17,11.17,475400.0,11.18,11.18,11.17,11.17,475400.0
2009-08-07 09:30:00,11.3,11.33,11.2,11.25,154800.0,11.3,11.33,11.2,11.25,154800.0
2009-08-07 09:35:00,11.25,11.31,11.22,11.24,155800.0,11.25,11.31,11.22,11.24,155800.0
2009-08-07 09:40:00,11.24,11.27,11.24,11.26,136000.0,11.24,11.27,11.24,11.26,136000.0
2009-08-07 09:45:00,11.25,11.26,11.19,11.19,71800.0,11.25,11.26,11.19,11.19,71800.0
2009-08-07 09:50:00,11.2,11.24,11.18,11.2,134300.0,11.2,11.24,11.18,11.2,134300.0
2009-08-07 09:55:00,11.2,11.23,11.2,11.2,60200.0,11.2,11.23,11.2,11.2,60200.0
2009-08-07 10:00:00,11.2,11.24,11.19,11.24,114600.0,11.2,11.24,11.19,11.24,114600.0
2009-08-07 10:05:00,11.24,11.27,11.22,11.25,156700.0,11.24,11.27,11.22,11.25,156700.0
2009-08-07 10:10:00,11.24,11.31,11.24,11.27,182100.0,11.24,11.31,11.24,11.27,182100.0
2009-08-07 10:15:00,11.27,11.32,11.27,11.32,127100.0,11.27,11.32,11.27,11.32,127100.0
2009-08-07 10:20:00,11.32,11.32,11.3,11.32,75900.0,11.32,11.32,11.3,11.32,75900.0
2009-08-07 10:25:00,11.32,11.36,11.31,11.33,240600.0,11.32,11.36,11.31,11.33,240600.0
2009-08-07 10:30:00,11.32,11.34,11.3,11.34,204300.0,11.32,11.34,11.3,11.34,204300.0
2009-08-07 10:35:00,11.34,11.38,11.32,11.37,197700.0,11.34,11.38,11.32,11.37,197700.0
2009-08-07 10:40:00,11.37,11.38,11.34,11.35,96700.0,11.37,11.38,11.34,11.35,96700.0
2009-08-07 10:45:00,11.35,11.36,11.34,11.35,175500.0,11.35,11.36,11.34,11.35,175500.0
2009-08-07 10:50:00,11.35,11.37,11.34,11.34,108400.0,11.35,11.37,11.34,11.34,108400.0
2009-08-07 10:55:00,11.34,11.38,11.34,11.36,128900.0,11.34,11.38,11.34,11.36,128900.0
2009-08-07 11:00:00,11.36,11.41,11.36,11.4,288100.0,11.36,11.41,11.36,11.4,288100.0
2009-08-07 11:05:00,11.4,11.42,11.4,11.42,70500.0,11.4,11.42,11.4,11.42,70500.0
2009-08-07 11:10:00,11.41,11.42,11.41,11.41,76400.0,11.41,11.42,11.41,11.41,76400.0
2009-08-07 11:15:00,11.41,11.44,11.41,11.43,219400.0,11.41,11.44,11.41,11.43,219400.0
2009-08-07 11:20:00,11.43,11.44,11.4,11.44,138300.0,11.43,11.44,11.4,11.44,138300.0
2009-08-07 11:25:00,11.44,11.45,11.42,11.43,144800.0,11.44,11.45,11.42,11.43,144800.0
2009-08-07 11:30:00,11.43,11.49,11.43,11.49,261300.0,11.43,11.49,11.43,11.49,261300.0
2009-08-07 11:35:00,11.48,11.51,11.46,11.48,344100.0,11.48,11.51,11.46,11.48,344100.0
2009-08-07 11:40:00,11.48,11.49,11.45,11.46,227000.0,11.48,11.49,11.45,11.46,227000.0
2009-08-07 11:45:00,11.45,11.45,11.43,11.43,104100.0,11.45,11.45,11.43,11.43,104100.0
2009-08-07 11:50:00,11.43,11.5,11.37,11.37,699000.0,11.43,11.5,11.37,11.37,699000.0
2009-08-07 11:55:00,11.37,11.44,11.37,11.43,843500.0,11.37,11.44,11.37,11.43,843500.0
2009-08-07 12:00:00,11.43,11.43,11.38,11.39,133300.0,11.43,11.43,11.38,11.39,133300.0
2009-08-07 12:05:00,11.38,11.42,11.38,11.4,163300.0,11.38,11.42,11.38,11.4,163300.0
2009-08-07 12:10:00,11.41,11.43,11.4,11.41,82800.0,11.41,11.43,11.4,11.41,82800.0
2009-08-07 12:15:00,11.41,11.41,11.39,11.4,39500.0,11.41,11.41,11.39,11.4,39500.0
2009-08-07 12:20:00,11.4,11.4,11.39,11.4,29100.0,11.4,11.4,11.39,11.4,29100.0
2009-08-07 12:25:00,11.4,11.42,11.39,11.41,54700.0,11.4,11.42,11.39,11.41,54700.0
2009-08-07 12:30:00,11.42,11.43,11.41,11.42,106600.0,11.42,11.43,11.41,11.42,106600.0
2009-08-07 12:35:00,11.42,11.43,11.41,11.41,112200.0,11.42,11.43,11.41,11.41,112200.0
2009-08-07 12:40:00,11.41,11.42,11.4,11.42,22200.0,11.41,11.42,11.4,11.42,22200.0
2009-08-07 12:45:00,11.41,11.44,11.41,11.43,161400.0,11.41,11.44,11.41,11.43,161400.0
2009-08-07 12:50:00,11.42,11.43,11.42,11.43,21000.0,11.42,11.43,11.42,11.43,21000.0
2009-08-07 12:55:00,11.43,11.43,11.4,11.42,79100.0,11.43,11.43,11.4,11.42,79100.0
2009-08-07 13:00:00,11.41,11.44,11.41,11.43,85400.0,11.41,11.44,11.41,11.43,85400.0
2009-08-07 13:05:00,11.43,11.43,11.42,11.43,23200.0,11.43,11.43,11.42,11.43,23200.0
2009-08-07 13:10:00,11.42,11.44,11.4,11.43,212300.0,11.42,11.44,11.4,11.43,212300.0
2009-08-07 13:15:00,11.42,11.45,11.42,11.45,325900.0,11.42,11.45,11.42,11.45,325900.0
2009-08-07 13:20:00,11.45,11.47,11.44,11.47,102600.0,11.45,11.47,11.44,11.47,102600.0
2009-08-07 13:25:00,11.47,11.49,11.46,11.49,87800.0,11.47,11.49,11.46,11.49,87800.0
2009-08-07 13:30:00,11.49,11.51,11.46,11.46,103900.0,11.49,11.51,11.46,11.46,103900.0
2009-08-07 13:35:00,11.46,11.49,11.46,11.47,139300.0,11.46,11.49,11.46,11.47,139300.0
2009-08-07 13:40:00,11.47,11.48,11.46,11.48,47200.0,11.47,11.48,11.46,11.48,47200.0
2009-08-07 13:45:00,11.48,11.51,11.48,11.49,183100.0,11.48,11.51,11.48,11.49,183100.0
2009-08-07 13:50:00,11.5,11.51,11.47,11.5,285200.0,11.5,11.51,11.47,11.5,285200.0
2009-08-07 13:55:00,11.51,11.51,11.49,11.51,136800.0,11.51,11.51,11.49,11.51,136800.0
2009-08-07 14:00:00,11.51,11.51,11.5,11.5,45700.0,11.51,11.51,11.5,11.5,45700.0
2009-08-07 14:05:00,11.51,11.51,11.5,11.51,64700.0,11.51,11.51,11.5,11.51,64700.0
2009-08-07 14:10:00,11.51,11.51,11.48,11.51,217100.0,11.51,11.51,11.48,11.51,217100.0
2009-08-07 14:15:00,11.51,11.52,11.48,11.48,110600.0,11.51,11.52,11.48,11.48,110600.0
2009-08-07 14:20:00,11.49,11.49,11.46,11.47,116300.0,11.49,11.49,11.46,11.47,116300.0
2009-08-07 14:25:00,11.47,11.47,11.45,11.45,365000.0,11.47,11.47,11.45,11.45,365000.0
2009-08-07 14:30:00,11.46,11.46,11.43,11.43,81600.0,11.46,11.46,11.43,11.43,81600.0
2009-08-07 14:35:00,11.44,11.44,11.42,11.42,172200.0,11.44,11.44,11.42,11.42,172200.0
2009-08-07 14:40:00,11.42,11.43,11.42,11.42,67200.0,11.42,11.43,11.42,11.42,67200.0
2009-08-07 14:45:00,11.43,11.43,11.41,11.43,177300.0,11.43,11.43,11.41,11.43,177300.0
2009-08-07 14:50:00,11.43,11.43,11.4,11.4,147500.0,11.43,11.43,11.4,11.4,147500.0
2009-08-07 14:55:00,11.41,11.41,11.4,11.4,95500.0,11.41,11.41,11.4,11.4,95500.0
2009-08-07 15:00:00,11.4,11.41,11.38,11.39,125000.0,11.4,11.41,11.38,11.39,125000.0
2009-08-07 15:05:00,11.39,11.4,11.38,11.38,114100.0,11.39,11.4,11.38,11.38,114100.0
2009-08-07 15:10:00,11.39,11.39,11.37,11.37,114600.0,11.39,11.39,11.37,11.37,114600.0
2009-08-07 15:15:00,11.37,11.39,11.37,11.37,74700.0,11.37,11.39,11.37,11.37,74700.0
2009-08-07 15:20:00,11.38,11.38,11.34,11.35,585900.0,11.38,11.38,11.34,11.35,585900.0
2009-08-07 15:25:00,11.35,11.37,11.33,11.35,497500.0,11.35,11.37,11.33,11.35,497500.0
2009-08-07 15:30:00,11.36,11.36,11.34,11.34,174000.0,11.36,11.36,11.34,11.34,174000.0
2009-08-07 15:35:00,11.35,11.35,11.34,11.34,241500.0,11.35,11.35,11.34,11.34,241500.0
2009-08-07 15:40:00,11.35,11.35,11.32,11.33,380400.0,11.35,11.35,11.32,11.33,380400.0
2009-08-07 15:45:00,11.33,11.34,11.31,11.31,208900.0,11.33,11.34,11.31,11.31,208900.0
2009-08-07 15:50:00,11.32,11.37,11.31,11.37,550700.0,11.32,11.37,11.31,11.37,550700.0
2009-08-07 15:55:00,11.37,11.37,11.32,11.32,818000.0,11.37,11.37,11.32,11.32,818000.0
2009-08-10 09:30:00,11.33,11.38,11.16,11.2,190800.0,11.33,11.38,11.16,11.2,190800.0
2009-08-10 09:35:00,11.2,11.25,11.2,11.23,102500.0,11.2,11.25,11.2,11.23,102500.0
2009-08-10 09:40:00,11.23,11.29,11.2,11.29,170700.0,11.23,11.29,11.2,11.29,170700.0
2009-08-10 09:45:00,11.3,11.3,11.25,11.27,93300.0,11.3,11.3,11.25,11.27,93300.0
2009-08-10 09:50:00,11.27,11.31,11.26,11.3,92200.0,11.27,11.31,11.26,11.3,92200.0
2009-08-10 09:55:00,11.3,11.34,11.28,11.31,154000.0,11.3,11.34,11.28,11.31,154000.0
2009-08-10 10:00:00,11.31,11.35,11.3,11.31,111200.0,11.31,11.35,11.3,11.31,111200.0
2009-08-10 10:05:00,11.31,11.33,11.31,11.31,42300.0,11.31,11.33,11.31,11.31,42300.0
2009-08-10 10:10:00,11.31,11.34,11.3,11.32,97300.0,11.31,11.34,11.3,11.32,97300.0
2009-08-10 10:15:00,11.32,11.33,11.31,11.32,32500.0,11.32,11.33,11.31,11.32,32500.0
2009-08-10 10:20:00,11.31,11.33,11.3,11.31,156000.0,11.31,11.33,11.3,11.31,156000.0
2009-08-10 10:25:00,11.31,11.32,11.3,11.31,118600.0,11.31,11.32,11.3,11.31,118600.0
2009-08-10 10:30:00,11.31,11.32,11.3,11.32,79900.0,11.31,11.32,11.3,11.32,79900.0
2009-08-10 10:35:00,11.32,11.32,11.3,11.3,58700.0,11.32,11.32,11.3,11.3,58700.0
2009-08-10 10:40:00,11.31,11.32,11.3,11.31,110600.0,11.31,11.32,11.3,11.31,110600.0
2009-08-10 10:45:00,11.3,11.32,11.3,11.32,166900.0,11.3,11.32,11.3,11.32,166900.0
2009-08-10 10:50:00,11.32,11.32,11.31,11.32,48600.0,11.32,11.32,11.31,11.32,48600.0
2009-08-10 10:55:00,11.32,11.32,11.31,11.31,12600.0,11.32,11.32,11.31,11.31,12600.0
2009-08-10 11:00:00,11.32,11.32,11.31,11.32,8600.0,11.32,11.32,11.31,11.32,8600.0
2009-08-10 11:05:00,11.32,11.32,11.31,11.32,17700.0,11.32,11.32,11.31,11.32,17700.0
2009-08-10 11:10:00,11.32,11.32,11.3,11.3,138300.0,11.32,11.32,11.3,11.3,138300.0
2009-08-10 11:15:00,11.3,11.31,11.3,11.31,50900.0,11.3,11.31,11.3,11.31,50900.0
2009-08-10 11:20:00,11.3,11.32,11.3,11.31,227600.0,11.3,11.32,11.3,11.31,227600.0
2009-08-10 11:25:00,11.31,11.32,11.3,11.3,74300.0,11.31,11.32,11.3,11.3,74300.0
2009-08-10 11:30:00,11.3,11.31,11.3,11.3,10500.0,11.3,11.31,11.3,11.3,10500.0
2009-08-10 11:35:00,11.31,11.31,11.3,11.3,160100.0,11.31,11.31,11.3,11.3,160100.0
2009-08-10 11:40:00,11.31,11.31,11.27,11.27,282900.0,11.31,11.31,11.27,11.27,282900.0
2009-08-10 11:45:00,11.27,11.28,11.24,11.24,152000.0,11.27,11.28,11.24,11.24,152000.0
2009-08-10 11:50:00,11.25,11.29,11.24,11.28,382100.0,11.25,11.29,11.24,11.28,382100.0
2009-08-10 11:55:00,11.28,11.33,11.27,11.33,121900.0,11.28,11.33,11.27,11.33,121900.0
2009-08-10 12:00:00,11.32,11.34,11.3,11.31,333000.0,11.32,11.34,11.3,11.31,333000.0
2009-08-10 12:05:00,11.31,11.32,11.3,11.31,57200.0,11.31,11.32,11.3,11.31,57200.0
2009-08-10 12:10:00,11.31,11.32,11.3,11.31,35600.0,11.31,11.32,11.3,11.31,35600.0
2009-08-10 12:15:00,11.3,11.31,11.3,11.3,16500.0,11.3,11.31,11.3,11.3,16500.0
2009-08-10 12:20:00,11.31,11.31,11.3,11.3,41600.0,11.31,11.31,11.3,11.3,41600.0
2009-08-10 12:25:00,11.3,11.31,11.3,11.3,20200.0,11.3,11.31,11.3,11.3,20200.0
2009-08-10 12:30:00,11.3,11.31,11.29,11.29,55700.0,11.3,11.31,11.29,11.29,55700.0
2009-08-10 12:35:00,11.29,11.3,11.29,11.29,28600.0,11.29,11.3,11.29,11.29,28600.0
2009-08-10 12:40:00,11.3,11.31,11.29,11.3,46000.0,11.3,11.31,11.29,11.3,46000.0
2009-08-10 12:45:00,11.3,11.31,11.29,11.3,52000.0,11.3,11.31,11.29,11.3,52000.0
2009-08-10 12:50:00,11.29,11.3,11.29,11.3,15900.0,11.29,11.3,11.29,11.3,15900.0
2009-08-10 12:55:00,11.29,11.3,11.29,11.3,10800.0,11.29,11.3,11.29,11.3,10800.0
2009-08-10 13:00:00,11.3,11.3,11.29,11.29,26500.0,11.3,11.3,11.29,11.29,26500.0
2009-08-10 13:05:00,11.29,11.3,11.29,11.29,144300.0,11.29,11.3,11.29,11.29,144300.0
2009-08-10 13:10:00,11.3,11.3,11.29,11.29,13700.0,11.3,11.3,11.29,11.29,13700.0
2009-08-10 13:15:00,11.29,11.3,11.29,11.29,40100.0,11.29,11.3,11.29,11.29,40100.0
2009-08-10 13:20:00,11.3,11.3,11.29,11.3,20200.0,11.3,11.3,11.29,11.3,20200.0
2009-08-10 13:25:00,11.29,11.3,11.29,11.3,21100.0,11.29,11.3,11.29,11.3,21100.0
2009-08-10 13:30:00,11.29,11.3,11.29,11.3,60800.0,11.29,11.3,11.29,11.3,60800.0
2009-08-10 13:35:00,11.3,11.3,11.29,11.3,19700.0,11.3,11.3,11.29,11.3,19700.0
2009-08-10 13:40:00,11.3,11.3,11.29,11.3,182000.0,11.3,11.3,11.29,11.3,182000.0
2009-08-10 13:45:00,11.29,11.3,11.25,11.25,140100.0,11.29,11.3,11.25,11.25,140100.0
2009-08-10 13:50:00,11.25,11.3,11.25,11.29,298400.0,11.25,11.3,11.25,11.29,298400.0
2009-08-10 13:55:00,11.29,11.32,11.29,11.3,88600.0,11.29,11.32,11.29,11.3,88600.0
2009-08-10 14:00:00,11.3,11.31,11.28,11.28,49400.0,11.3,11.31,11.28,11.28,49400.0
2009-08-10 14:05:00,11.28,11.29,11.27,11.27,45100.0,11.28,11.29,11.27,11.27,45100.0
2009-08-10 14:10:00,11.27,11.28,11.25,11.25,75100.0,11.27,11.28,11.25,11.25,75100.0
2009-08-10 14:15:00,11.25,11.26,11.23,11.24,58100.0,11.25,11.26,11.23,11.24,58100.0
2009-08-10 14:20:00,11.24,11.24,11.23,11.24,41900.0,11.24,11.24,11.23,11.24,41900.0
2009-08-10 14:25:00,11.23,11.24,11.23,11.23,41200.0,11.23,11.24,11.23,11.23,41200.0
2009-08-10 14:30:00,11.24,11.27,11.23,11.27,163200.0,11.24,11.27,11.23,11.27,163200.0
2009-08-10 14:35:00,11.27,11.28,11.25,11.25,131800.0,11.27,11.28,11.25,11.25,131800.0
2009-08-10 14:40:00,11.25,11.26,11.25,11.25,48400.0,11.25,11.26,11.25,11.25,48400.0
2009-08-10 14:45:00,11.25,11.26,11.23,11.24,143200.0,11.25,11.26,11.23,11.24,143200.0
2009-08-10 14:50:00,11.23,11.24,11.21,11.22,125800.0,11.23,11.24,11.21,11.22,125800.0
2009-08-10 14:55:00,11.22,11.23,11.21,11.22,131200.0,11.22,11.23,11.21,11.22,131200.0
2009-08-10 15:00:00,11.23,11.26,11.22,11.23,236800.0,11.23,11.26,11.22,11.23,236800.0
2009-08-10 15:05:00,11.22,11.26,11.22,11.23,285500.0,11.22,11.26,11.22,11.23,285500.0
2009-08-10 15:10:00,11.24,11.24,11.21,11.23,183500.0,11.24,11.24,11.21,11.23,183500.0
2009-08-10 15:15:00,11.22,11.24,11.21,11.22,241400.0,11.22,11.24,11.21,11.22,241400.0
2009-08-10 15:20:00,11.22,11.23,11.22,11.22,83000.0,11.22,11.23,11.22,11.22,83000.0
2009-08-10 15:25:00,11.22,11.23,11.21,11.22,140000.0,11.22,11.23,11.21,11.22,140000.0
2009-08-10 15:30:00,11.22,11.23,11.21,11.22,158400.0,11.22,11.23,11.21,11.22,158400.0
2009-08-10 15:35:00,11.22,11.23,11.21,11.23,201400.0,11.22,11.23,11.21,11.23,201400.0
2009-08-10 15:40:00,11.22,11.23,11.21,11.21,167200.0,11.22,11.23,11.21,11.21,167200.0
2009-08-10 15:45:00,11.22,11.22,11.19,11.2,419800.0,11.22,11.22,11.19,11.2,419800.0
2009-08-10 15:50:00,11.2,11.22,11.19,11.19,519600.0,11.2,11.22,11.19,11.19,519600.0
2009-08-10 15:55:00,11.2,11.23,11.19,11.23,621000.0,11.2,11.23,11.19,11.23,621000.0
2009-08-11 09:30:00,11.17,11.21,11.06,11.14,254400.0,11.17,11.21,11.06,11.14,254400.0
2009-08-11 09:35:00,11.18,11.18,11.09,11.11,324000.0,11.18,11.18,11.09,11.11,324000.0
2009-08-11 09:40:00,11.11,11.12,11.09,11.09,238000.0,11.11,11.12,11.09,11.09,238000.0
2009-08-11 09:45:00,11.09,11.11,11.07,11.09,209700.0,11.09,11.11,11.07,11.09,209700.0
2009-08-11 09:50:00,11.09,11.1,11.03,11.09,290700.0,11.09,11.1,11.03,11.09,290700.0
2009-08-11 09:55:00,11.09,11.11,11.09,11.11,65800.0,11.09,11.11,11.09,11.11,65800.0
2009-08-11 10:00:00,11.11,11.11,11.08,11.09,161600.0,11.11,11.11,11.08,11.09,161600.0
2009-08-11 10:05:00,11.08,11.12,11.07,11.1,436800.0,11.08,11.12,11.07,11.1,436800.0
2009-08-11 10:10:00,11.11,11.15,11.1,11.12,120300.0,11.11,11.15,11.1,11.12,120300.0
2009-08-11 10:15:00,11.12,11.12,11.09,11.1,87000.0,11.12,11.12,11.09,11.1,87000.0
2009-08-11 10:20:00,11.09,11.12,11.08,11.1,156100.0,11.09,11.12,11.08,11.1,156100.0
2009-08-11 10:25:00,11.09,11.09,11.08,11.09,54100.0,11.09,11.09,11.08,11.09,54100.0
2009-08-11 10:30:00,11.08,11.1,11.07,11.1,185400.0,11.08,11.1,11.07,11.1,185400.0
2009-08-11 10:35:00,11.1,11.1,11.08,11.08,63500.0,11.1,11.1,11.08,11.08,63500.0
2009-08-11 10:40:00,11.09,11.09,11.08,11.09,37500.0,11.09,11.09,11.08,11.09,37500.0
2009-08-11 10:45:00,11.09,11.09,11.08,11.09,30200.0,11.09,11.09,11.08,11.09,30200.0
2009-08-11 10:50:00,11.09,11.09,11.08,11.09,27300.0,11.09,11.09,11.08,11.09,27300.0
2009-08-11 10:55:00,11.08,11.09,11.08,11.09,59400.0,11.08,11.09,11.08,11.09,59400.0
2009-08-11 11:00:00,11.09,11.09,11.03,11.03,316100.0,11.09,11.09,11.03,11.03,316100.0
2009-08-11 11:05:00,11.03,11.08,11.01,11.07,403800.0,11.03,11.08,11.01,11.07,403800.0
2009-08-11 11:10:00,11.08,11.08,11.07,11.07,26100.0,11.08,11.08,11.07,11.07,26100.0
2009-08-11 11:15:00,11.07,11.08,11.02,11.02,177500.0,11.07,11.08,11.02,11.02,177500.0
2009-08-11 11:20:00,11.02,11.03,11.0,11.01,133800.0,11.02,11.03,11.0,11.01,133800.0
2009-08-11 11:25:00,11.0,11.06,11.0,11.06,101200.0,11.0,11.06,11.0,11.06,101200.0
2009-08-11 11:30:00,11.06,11.07,11.05,11.06,61600.0,11.06,11.07,11.05,11.06,61600.0
2009-08-11 11:35:00,11.05,11.07,11.05,11.06,39600.0,11.05,11.07,11.05,11.06,39600.0
2009-08-11 11:40:00,11.07,11.13,11.06,11.13,124200.0,11.07,11.13,11.06,11.13,124200.0
2009-08-11 11:45:00,11.13,11.13,11.11,11.11,42200.0,11.13,11.13,11.11,11.11,42200.0
2009-08-11 11:50:00,11.12,11.12,11.08,11.1,108900.0,11.12,11.12,11.08,11.1,108900.0
2009-08-11 11:55:00,11.09,11.11,11.09,11.1,23400.0,11.09,11.11,11.09,11.1,23400.0
2009-08-11 12:00:00,11.1,11.11,11.09,11.1,56900.0,11.1,11.11,11.09,11.1,56900.0
2009-08-11 12:05:00,11.09,11.1,11.08,11.09,55000.0,11.09,11.1,11.08,11.09,55000.0
2009-08-11 12:10:00,11.09,11.09,11.08,11.09,18200.0,11.09,11.09,11.08,11.09,18200.0
2009-08-11 12:15:00,11.08,11.09,11.08,11.08,13700.0,11.08,11.09,11.08,11.08,13700.0
2009-08-11 12:20:00,11.09,11.09,11.06,11.06,96800.0,11.09,11.09,11.06,11.06,96800.0
2009-08-11 12:25:00,11.06,11.06,11.02,11.03,168700.0,11.06,11.06,11.02,11.03,168700.0
2009-08-11 12:30:00,11.02,11.04,11.01,11.04,237200.0,11.02,11.04,11.01,11.04,237200.0
2009-08-11 12:35:00,11.04,11.06,11.03,11.05,28900.0,11.04,11.06,11.03,11.05,28900.0
2009-08-11 12:40:00,11.1,11.1,11.02,11.03,90600.0,11.1,11.1,11.02,11.03,90600.0
2009-08-11 12:45:00,11.03,11.06,11.03,11.04,51500.0,11.03,11.06,11.03,11.04,51500.0
2009-08-11 12:50:00,11.05,11.05,11.0,11.01,138900.0,11.05,11.05,11.0,11.01,138900.0
2009-08-11 12:55:00,11.01,11.02,11.0,11.01,39500.0,11.01,11.02,11.0,11.01,39500.0
2009-08-11 13:00:00,11.02,11.05,11.02,11.04,62400.0,11.02,11.05,11.02,11.04,62400.0
2009-08-11 13:05:00,11.05,11.05,11.03,11.03,31800.0,11.05,11.05,11.03,11.03,31800.0
2009-08-11 13:10:00,11.03,11.03,11.01,11.02,39600.0,11.03,11.03,11.01,11.02,39600.0
2009-08-11 13:15:00,11.03,11.04,11.02,11.04,26400.0,11.03,11.04,11.02,11.04,26400.0
2009-08-11 13:20:00,11.04,11.04,11.03,11.03,14400.0,11.04,11.04,11.03,11.03,14400.0
2009-08-11 13:25:00,11.03,11.04,11.03,11.03,31500.0,11.03,11.04,11.03,11.03,31500.0
2009-08-11 13:30:00,11.03,11.04,11.03,11.04,23700.0,11.03,11.04,11.03,11.04,23700.0
2009-08-11 13:35:00,11.04,11.04,11.03,11.03,21600.0,11.04,11.04,11.03,11.03,21600.0
2009-08-11 13:40:00,11.03,11.04,11.03,11.03,54300.0,11.03,11.04,11.03,11.03,54300.0
2009-08-11 13:45:00,11.03,11.04,11.03,11.04,21500.0,11.03,11.04,11.03,11.04,21500.0
2009-08-11 13:50:00,11.04,11.06,11.03,11.06,80400.0,11.04,11.06,11.03,11.06,80400.0
2009-08-11 13:55:00,11.06,11.06,11.03,11.04,116100.0,11.06,11.06,11.03,11.04,116100.0
2009-08-11 14:00:00,11.03,11.05,11.03,11.05,42900.0,11.03,11.05,11.03,11.05,42900.0
2009-08-11 14:05:00,11.05,11.05,11.04,11.05,27000.0,11.05,11.05,11.04,11.05,27000.0
2009-08-11 14:10:00,11.05,11.05,11.04,11.04,23500.0,11.05,11.05,11.04,11.04,23500.0
2009-08-11 14:15:00,11.04,11.05,11.04,11.05,22200.0,11.04,11.05,11.04,11.05,22200.0
2009-08-11 14:20:00,11.05,11.05,11.04,11.05,25600.0,11.05,11.05,11.04,11.05,25600.0
2009-08-11 14:25:00,11.05,11.06,11.04,11.06,101700.0,11.05,11.06,11.04,11.06,101700.0
2009-08-11 14:30:00,11.06,11.06,11.05,11.05,46200.0,11.06,11.06,11.05,11.05,46200.0
2009-08-11 14:35:00,11.06,11.06,11.05,11.05,23000.0,11.06,11.06,11.05,11.05,23000.0
2009-08-11 14:40:00,11.06,11.06,11.05,11.05,27700.0,11.06,11.06,11.05,11.05,27700.0
2009-08-11 14:45:00,11.06,11.06,11.04,11.05,75500.0,11.06,11.06,11.04,11.05,75500.0
2009-08-11 14:50:00,11.05,11.06,11.04,11.05,116400.0,11.05,11.06,11.04,11.05,116400.0
2009-08-11 14:55:00,11.06,11.06,11.04,11.05,84200.0,11.06,11.06,11.04,11.05,84200.0
2009-08-11 15:00:00,11.05,11.06,11.04,11.04,138500.0,11.05,11.06,11.04,11.04,138500.0
2009-08-11 15:05:00,11.05,11.05,11.04,11.04,42100.0,11.05,11.05,11.04,11.04,42100.0
2009-08-11 15:10:00,11.05,11.05,11.04,11.04,31800.0,11.05,11.05,11.04,11.04,31800.0
2009-08-11 15:15:00,11.04,11.06,11.04,11.05,92700.0,11.04,11.06,11.04,11.05,92700.0
2009-08-11 15:20:00,11.06,11.07,11.05,11.06,63700.0,11.06,11.07,11.05,11.06,63700.0
2009-08-11 15:25:00,11.07,11.08,11.07,11.07,119600.0,11.07,11.08,11.07,11.07,119600.0
2009-08-11 15:30:00,11.07,11.08,11.07,11.07,149600.0,11.07,11.08,11.07,11.07,149600.0
2009-08-11 15:35:00,11.07,11.08,11.07,11.07,72700.0,11.07,11.08,11.07,11.07,72700.0
2009-08-11 15:40:00,11.07,11.08,11.07,11.08,117000.0,11.07,11.08,11.07,11.08,117000.0
2009-08-11 15:45:00,11.08,11.08,11.04,11.04,212500.0,11.08,11.08,11.04,11.04,212500.0
2009-08-11 15:50:00,11.04,11.05,11.02,11.02,415100.0,11.04,11.05,11.02,11.02,415100.0
2009-08-11 15:55:00,11.03,11.03,11.02,11.03,378600.0,11.03,11.03,11.02,11.03,378600.0
2009-08-12 09:30:00,11.0,11.0,10.9,10.92,338300.0,11.0,11.0,10.9,10.92,338300.0
2009-08-12 09:35:00,10.91,11.0,10.83,10.9,384200.0,10.91,11.0,10.83,10.9,384200.0
2009-08-12 09:40:00,10.9,10.95,10.86,10.94,198200.0,10.9,10.95,10.86,10.94,198200.0
2009-08-12 09:45:00,10.94,10.97,10.94,10.95,132200.0,10.94,10.97,10.94,10.95,132200.0
2009-08-12 09:50:00,10.95,11.0,10.95,10.98,382300.0,10.95,11.0,10.95,10.98,382300.0
2009-08-12 09:55:00,10.97,11.0,10.96,10.99,311200.0,10.97,11.0,10.96,10.99,311200.0
2009-08-12 10:00:00,10.99,11.07,10.98,11.05,355100.0,10.99,11.07,10.98,11.05,355100.0
2009-08-12 10:05:00,11.05,11.16,11.03,11.11,601300.0,11.05,11.16,11.03,11.11,601300.0
2009-08-12 10:10:00,11.11,11.15,11.09,11.11,146300.0,11.11,11.15,11.09,11.11,146300.0
2009-08-12 10:15:00,11.1,11.18,11.1,11.12,191900.0,11.1,11.18,11.1,11.12,191900.0
2009-08-12 10:20:00,11.11,11.11,10.98,11.1,452900.0,11.11,11.11,10.98,11.1,452900.0
2009-08-12 10:25:00,11.1,11.1,11.07,11.09,93200.0,11.1,11.1,11.07,11.09,93200.0
2009-08-12 10:30:00,11.09,11.13,11.07,11.13,71700.0,11.09,11.13,11.07,11.13,71700.0
2009-08-12 10:35:00,11.13,11.14,11.12,11.14,41700.0,11.13,11.14,11.12,11.14,41700.0
2009-08-12 10:40:00,11.14,11.15,11.13,11.14,60000.0,11.14,11.15,11.13,11.14,60000.0
2009-08-12 10:45:00,11.14,11.15,11.14,11.14,36000.0,11.14,11.15,11.14,11.14,36000.0
2009-08-12 10:50:00,11.15,11.15,11.14,11.15,81000.0,11.15,11.15,11.14,11.15,81000.0
2009-08-12 10:55:00,11.15,11.16,11.15,11.15,258200.0,11.15,11.16,11.15,11.15,258200.0
2009-08-12 11:00:00,11.16,11.16,11.13,11.14,126500.0,11.16,11.16,11.13,11.14,126500.0
2009-08-12 11:05:00,11.14,11.16,11.14,11.14,187100.0,11.14,11.16,11.14,11.14,187100.0
2009-08-12 11:10:00,11.15,11.15,11.14,11.14,29100.0,11.15,11.15,11.14,11.14,29100.0
2009-08-12 11:15:00,11.14,11.17,11.14,11.15,309100.0,11.14,11.17,11.14,11.15,309100.0
2009-08-12 11:20:00,11.15,11.16,11.15,11.16,18200.0,11.15,11.16,11.15,11.16,18200.0
2009-08-12 11:25:00,11.16,11.16,11.14,11.15,64500.0,11.16,11.16,11.14,11.15,64500.0
2009-08-12 11:30:00,11.16,11.16,11.14,11.15,102100.0,11.16,11.16,11.14,11.15,102100.0
2009-08-12 11:35:00,11.16,11.18,11.15,11.18,43800.0,11.16,11.18,11.15,11.18,43800.0
2009-08-12 11:40:00,11.18,11.18,11.17,11.18,28300.0,11.18,11.18,11.17,11.18,28300.0
2009-08-12 11:45:00,11.18,11.2,11.17,11.2,100000.0,11.18,11.2,11.17,11.2,100000.0
2009-08-12 11:50:00,11.2,11.21,11.18,11.2,105900.0,11.2,11.21,11.18,11.2,105900.0
2009-08-12 11:55:00,11.2,11.23,11.19,11.23,92900.0,11.2,11.23,11.19,11.23,92900.0
2009-08-12 12:00:00,11.23,11.25,11.22,11.24,135200.0,11.23,11.25,11.22,11.24,135200.0
2009-08-12 12:05:00,11.23,11.24,11.19,11.24,181500.0,11.23,11.24,11.19,11.24,181500.0
2009-08-12 12:10:00,11.23,11.24,11.22,11.24,73400.0,11.23,11.24,11.22,11.24,73400.0
2009-08-12 12:15:00,11.23,11.24,11.23,11.24,107100.0,11.23,11.24,11.23,11.24,107100.0
2009-08-12 12:20:00,11.24,11.25,11.23,11.25,228200.0,11.24,11.25,11.23,11.25,228200.0
2009-08-12 12:25:00,11.24,11.26,11.24,11.25,190500.0,11.24,11.26,11.24,11.25,190500.0
2009-08-12 12:30:00,11.25,11.27,11.22,11.22,351700.0,11.25,11.27,11.22,11.22,351700.0
2009-08-12 12:35:00,11.23,11.25,11.23,11.24,50600.0,11.23,11.25,11.23,11.24,50600.0
2009-08-12 12:40:00,11.23,11.24,11.21,11.22,119700.0,11.23,11.24,11.21,11.22,119700.0
2009-08-12 12:45:00,11.22,11.23,11.19,11.2,138000.0,11.22,11.23,11.19,11.2,138000.0
2009-08-12 12:50:00,11.19,11.23,11.19,11.22,55400.0,11.19,11.23,11.19,11.22,55400.0
2009-08-12 12:55:00,11.22,11.24,11.22,11.24,43200.0,11.22,11.24,11.22,11.24,43200.0
2009-08-12 13:00:00,11.23,11.24,11.2,11.2,127200.0,11.23,11.24,11.2,11.2,127200.0
2009-08-12 13:05:00,11.21,11.21,11.18,11.21,73400.0,11.21,11.21,11.18,11.21,73400.0
2009-08-12 13:10:00,11.21,11.25,11.21,11.24,70300.0,11.21,11.25,11.21,11.24,70300.0
2009-08-12 13:15:00,11.24,11.25,11.2,11.2,276000.0,11.24,11.25,11.2,11.2,276000.0
2009-08-12 13:20:00,11.2,11.21,11.19,11.19,77000.0,11.2,11.21,11.19,11.19,77000.0
2009-08-12 13:25:00,11.2,11.2,11.19,11.2,5600.0,11.2,11.2,11.19,11.2,5600.0
2009-08-12 13:30:00,11.2,11.2,11.19,11.2,8800.0,11.2,11.2,11.19,11.2,8800.0
2009-08-12 13:35:00,11.19,11.21,11.19,11.2,17000.0,11.19,11.21,11.19,11.2,17000.0
2009-08-12 13:40:00,11.21,11.21,11.17,11.17,76200.0,11.21,11.21,11.17,11.17,76200.0
2009-08-12 13:45:00,11.17,11.19,11.17,11.19,28600.0,11.17,11.19,11.17,11.19,28600.0
2009-08-12 13:50:00,11.19,11.19,11.18,11.19,8200.0,11.19,11.19,11.18,11.19,8200.0
2009-08-12 13:55:00,11.18,11.21,11.18,11.21,49700.0,11.18,11.21,11.18,11.21,49700.0
2009-08-12 14:00:00,11.21,11.22,11.21,11.21,20400.0,11.21,11.22,11.21,11.21,20400.0
2009-08-12 14:05:00,11.21,11.22,11.21,11.22,24200.0,11.21,11.22,11.21,11.22,24200.0
2009-08-12 14:10:00,11.22,11.23,11.14,11.23,143600.0,11.22,11.23,11.14,11.23,143600.0
2009-08-12 14:15:00,11.23,11.24,11.16,11.19,134200.0,11.23,11.24,11.16,11.19,134200.0
2009-08-12 14:20:00,11.2,11.23,11.18,11.21,101100.0,11.2,11.23,11.18,11.21,101100.0
2009-08-12 14:25:00,11.21,11.23,11.16,11.17,85900.0,11.21,11.23,11.16,11.17,85900.0
2009-08-12 14:30:00,11.16,11.21,11.14,11.2,70200.0,11.16,11.21,11.14,11.2,70200.0
2009-08-12 14:35:00,11.2,11.21,11.18,11.19,61200.0,11.2,11.21,11.18,11.19,61200.0
2009-08-12 14:40:00,11.19,11.2,11.18,11.18,34800.0,11.19,11.2,11.18,11.18,34800.0
2009-08-12 14:45:00,11.19,11.21,11.18,11.21,56200.0,11.19,11.21,11.18,11.21,56200.0
2009-08-12 14:50:00,11.2,11.25,11.19,11.25,98300.0,11.2,11.25,11.19,11.25,98300.0
2009-08-12 14:55:00,11.24,11.28,11.24,11.27,97000.0,11.24,11.28,11.24,11.27,97000.0
2009-08-12 15:00:00,11.28,11.29,11.26,11.27,69500.0,11.28,11.29,11.26,11.27,69500.0
2009-08-12 15:05:00,11.27,11.28,11.26,11.28,61400.0,11.27,11.28,11.26,11.28,61400.0
2009-08-12 15:10:00,11.27,11.28,11.26,11.27,82200.0,11.27,11.28,11.26,11.27,82200.0
2009-08-12 15:15:00,11.27,11.28,11.26,11.28,58300.0,11.27,11.28,11.26,11.28,58300.0
2009-08-12 15:20:00,11.28,11.28,11.26,11.26,104400.0,11.28,11.28,11.26,11.26,104400.0
2009-08-12 15:25:00,11.27,11.28,11.27,11.28,55800.0,11.27,11.28,11.27,11.28,55800.0
2009-08-12 15:30:00,11.28,11.31,11.27,11.31,143800.0,11.28,11.31,11.27,11.31,143800.0
2009-08-12 15:35:00,11.31,11.32,11.29,11.3,112200.0,11.31,11.32,11.29,11.3,112200.0
2009-08-12 15:40:00,11.29,11.3,11.26,11.27,177200.0,11.29,11.3,11.26,11.27,177200.0
2009-08-12 15:45:00,11.28,11.28,11.24,11.25,125900.0,11.28,11.28,11.24,11.25,125900.0
2009-08-12 15:50:00,11.24,11.25,11.19,11.19,179700.0,11.24,11.25,11.19,11.19,179700.0
2009-08-12 15:55:00,11.19,11.21,11.19,11.2,374200.0,11.19,11.21,11.19,11.2,374200.0
2009-08-13 09:30:00,11.27,11.27,11.1,11.11,161500.0,11.27,11.27,11.1,11.11,161500.0
2009-08-13 09:35:00,11.11,11.12,11.04,11.07,71100.0,11.11,11.12,11.04,11.07,71100.0
2009-08-13 09:40:00,11.07,11.08,11.05,11.07,36100.0,11.07,11.08,11.05,11.07,36100.0
2009-08-13 09:45:00,11.06,11.1,11.06,11.07,49000.0,11.06,11.1,11.06,11.07,49000.0
2009-08-13 09:50:00,11.07,11.11,10.96,11.01,259700.0,11.07,11.11,10.96,11.01,259700.0
2009-08-13 09:55:00,11.01,11.03,11.0,11.02,105000.0,11.01,11.03,11.0,11.02,105000.0
2009-08-13 10:00:00,11.02,11.03,10.99,11.0,94200.0,11.02,11.03,10.99,11.0,94200.0
2009-08-13 10:05:00,10.99,11.02,10.99,11.02,167400.0,10.99,11.02,10.99,11.02,167400.0
2009-08-13 10:10:00,11.02,11.06,11.0,11.05,101200.0,11.02,11.06,11.0,11.05,101200.0
2009-08-13 10:15:00,11.04,11.06,11.01,11.05,181000.0,11.04,11.06,11.01,11.05,181000.0
2009-08-13 10:20:00,11.05,11.1,11.05,11.08,108100.0,11.05,11.1,11.05,11.08,108100.0
2009-08-13 10:25:00,11.08,11.09,11.04,11.05,50200.0,11.08,11.09,11.04,11.05,50200.0
2009-08-13 10:30:00,11.04,11.04,11.01,11.01,56100.0,11.04,11.04,11.01,11.01,56100.0
2009-08-13 10:35:00,11.01,11.07,11.0,11.05,119200.0,11.01,11.07,11.0,11.05,119200.0
2009-08-13 10:40:00,11.05,11.07,11.01,11.03,216200.0,11.05,11.07,11.01,11.03,216200.0
2009-08-13 10:45:00,11.02,11.04,11.0,11.02,121500.0,11.02,11.04,11.0,11.02,121500.0
2009-08-13 10:50:00,11.02,11.06,11.01,11.05,102000.0,11.02,11.06,11.01,11.05,102000.0
2009-08-13 10:55:00,11.04,11.05,11.04,11.05,13600.0,11.04,11.05,11.04,11.05,13600.0
2009-08-13 11:00:00,11.04,11.05,11.03,11.04,41900.0,11.04,11.05,11.03,11.04,41900.0
2009-08-13 11:05:00,11.03,11.04,11.02,11.03,43000.0,11.03,11.04,11.02,11.03,43000.0
2009-08-13 11:10:00,11.02,11.03,11.0,11.01,84000.0,11.02,11.03,11.0,11.01,84000.0
2009-08-13 11:15:00,11.01,11.02,11.0,11.0,219300.0,11.01,11.02,11.0,11.0,219300.0
2009-08-13 11:20:00,11.0,11.0,10.98,10.98,63600.0,11.0,11.0,10.98,10.98,63600.0
2009-08-13 11:25:00,10.98,10.99,10.95,10.95,187700.0,10.98,10.99,10.95,10.95,187700.0
2009-08-13 11:30:00,10.95,10.95,10.92,10.93,115000.0,10.95,10.95,10.92,10.93,115000.0
2009-08-13 11:35:00,10.94,10.95,10.92,10.94,65100.0,10.94,10.95,10.92,10.94,65100.0
2009-08-13 11:40:00,10.95,10.95,10.93,10.94,56400.0,10.95,10.95,10.93,10.94,56400.0
2009-08-13 11:45:00,10.94,10.96,10.94,10.95,41900.0,10.94,10.96,10.94,10.95,41900.0
2009-08-13 11:50:00,10.95,10.96,10.94,10.95,112700.0,10.95,10.96,10.94,10.95,112700.0
2009-08-13 11:55:00,10.95,10.96,10.95,10.95,28600.0,10.95,10.96,10.95,10.95,28600.0
2009-08-13 12:00:00,10.95,10.96,10.95,10.96,373500.0,10.95,10.96,10.95,10.96,373500.0
2009-08-13 12:05:00,10.95,10.98,10.95,10.96,404100.0,10.95,10.98,10.95,10.96,404100.0
2009-08-13 12:10:00,10.95,10.95,10.92,10.94,135800.0,10.95,10.95,10.92,10.94,135800.0
2009-08-13 12:15:00,10.93,10.96,10.92,10.93,195300.0,10.93,10.96,10.92,10.93,195300.0
2009-08-13 12:20:00,10.93,10.97,10.92,10.97,127400.0,10.93,10.97,10.92,10.97,127400.0
2009-08-13 12:25:00,10.97,10.98,10.96,10.98,76900.0,10.97,10.98,10.96,10.98,76900.0
2009-08-13 12:30:00,10.98,10.98,10.94,10.94,152500.0,10.98,10.98,10.94,10.94,152500.0
2009-08-13 12:35:00,10.94,10.95,10.94,10.95,18700.0,10.94,10.95,10.94,10.95,18700.0
2009-08-13 12:40:00,10.95,10.97,10.94,10.96,76700.0,10.95,10.97,10.94,10.96,76700.0
2009-08-13 12:45:00,10.95,10.98,10.95,10.95,303800.0,10.95,10.98,10.95,10.95,303800.0
2009-08-13 12:50:00,10.96,10.96,10.95,10.96,27400.0,10.96,10.96,10.95,10.96,27400.0
2009-08-13 12:55:00,10.95,10.96,10.95,10.95,38400.0,10.95,10.96,10.95,10.95,38400.0
2009-08-13 13:00:00,10.95,10.99,10.95,10.99,244100.0,10.95,10.99,10.95,10.99,244100.0
2009-08-13 13:05:00,10.98,10.99,10.97,10.98,80900.0,10.98,10.99,10.97,10.98,80900.0
2009-08-13 13:10:00,10.98,11.0,10.96,10.98,463500.0,10.98,11.0,10.96,10.98,463500.0
2009-08-13 13:15:00,10.97,10.99,10.95,10.96,163400.0,10.97,10.99,10.95,10.96,163400.0
2009-08-13 13:20:00,10.96,10.96,10.94,10.94,46400.0,10.96,10.96,10.94,10.94,46400.0
2009-08-13 13:25:00,10.95,10.95,10.92,10.93,133700.0,10.95,10.95,10.92,10.93,133700.0
2009-08-13 13:30:00,10.93,10.94,10.92,10.94,92800.0,10.93,10.94,10.92,10.94,92800.0
2009-08-13 13:35:00,10.94,10.94,10.93,10.94,33100.0,10.94,10.94,10.93,10.94,33100.0
2009-08-13 13:40:00,10.94,10.96,10.93,10.96,65000.0,10.94,10.96,10.93,10.96,65000.0
2009-08-13 13:45:00,10.96,10.97,10.95,10.97,25700.0,10.96,10.97,10.95,10.97,25700.0
2009-08-13 13:50:00,10.96,10.97,10.94,10.95,93700.0,10.96,10.97,10.94,10.95,93700.0
2009-08-13 13:55:00,10.94,10.95,10.94,10.95,59300.0,10.94,10.95,10.94,10.95,59300.0
2009-08-13 14:00:00,10.95,10.95,10.94,10.94,28300.0,10.95,10.95,10.94,10.94,28300.0
2009-08-13 14:05:00,10.94,10.95,10.94,10.94,26600.0,10.94,10.95,10.94,10.94,26600.0
2009-08-13 14:10:00,10.95,10.95,10.93,10.95,153300.0,10.95,10.95,10.93,10.95,153300.0
2009-08-13 14:15:00,10.94,10.95,10.93,10.93,65400.0,10.94,10.95,10.93,10.93,65400.0
2009-08-13 14:20:00,10.93,10.93,10.91,10.92,108800.0,10.93,10.93,10.91,10.92,108800.0
2009-08-13 14:25:00,10.93,10.93,10.92,10.93,32100.0,10.93,10.93,10.92,10.93,32100.0
2009-08-13 14:30:00,10.92,10.96,10.92,10.95,60800.0,10.92,10.96,10.92,10.95,60800.0
2009-08-13 14:35:00,10.95,10.98,10.95,10.98,64400.0,10.95,10.98,10.95,10.98,64400.0
2009-08-13 14:40:00,10.98,10.99,10.97,10.98,53500.0,10.98,10.99,10.97,10.98,53500.0
2009-08-13 14:45:00,10.98,11.0,10.97,10.97,181100.0,10.98,11.0,10.97,10.97,181100.0
2009-08-13 14:50:00,10.97,10.98,10.97,10.98,60000.0,10.97,10.98,10.97,10.98,60000.0
2009-08-13 14:55:00,10.97,10.98,10.95,10.96,188000.0,10.97,10.98,10.95,10.96,188000.0
2009-08-13 15:00:00,10.95,10.97,10.94,10.96,127500.0,10.95,10.97,10.94,10.96,127500.0
2009-08-13 15:05:00,10.97,10.98,10.95,10.96,197600.0,10.97,10.98,10.95,10.96,197600.0
2009-08-13 15:10:00,10.96,11.01,10.95,10.99,249500.0,10.96,11.01,10.95,10.99,249500.0
2009-08-13 15:15:00,10.99,11.0,10.99,11.0,91000.0,10.99,11.0,10.99,11.0,91000.0
2009-08-13 15:20:00,10.99,11.0,10.95,10.95,531000.0,10.99,11.0,10.95,10.95,531000.0
2009-08-13 15:25:00,10.96,11.0,10.95,11.0,316900.0,10.96,11.0,10.95,11.0,316900.0
2009-08-13 15:30:00,11.0,11.02,10.99,11.01,163800.0,11.0,11.02,10.99,11.01,163800.0
2009-08-13 15:35:00,11.02,11.02,11.0,11.0,74600.0,11.02,11.02,11.0,11.0,74600.0
2009-08-13 15:40:00,11.01,11.05,11.0,11.03,182200.0,11.01,11.05,11.0,11.03,182200.0
2009-08-13 15:45:00,11.03,11.04,11.02,11.04,80700.0,11.03,11.04,11.02,11.04,80700.0
2009-08-13 15:50:00,11.04,11.04,11.01,11.03,268300.0,11.04,11.04,11.01,11.03,268300.0
2009-08-13 15:55:00,11.02,11.05,11.02,11.05,449000.0,11.02,11.05,11.02,11.05,449000.0
2009-08-14 09:30:00,11.23,11.3,11.17,11.22,292800.0,11.23,11.3,11.17,11.22,292800.0
2009-08-14 09:35:00,11.22,11.27,11.2,11.21,177200.0,11.22,11.27,11.2,11.21,177200.0
2009-08-14 09:40:00,11.21,11.21,11.16,11.18,107500.0,11.21,11.21,11.16,11.18,107500.0
2009-08-14 09:45:00,11.17,11.19,11.14,11.18,164500.0,11.17,11.19,11.14,11.18,164500.0
2009-08-14 09:50:00,11.18,11.19,11.17,11.17,40800.0,11.18,11.19,11.17,11.17,40800.0
2009-08-14 09:55:00,11.17,11.18,11.09,11.12,215700.0,11.17,11.18,11.09,11.12,215700.0
2009-08-14 10:00:00,11.12,11.12,11.05,11.08,206400.0,11.12,11.12,11.05,11.08,206400.0
2009-08-14 10:05:00,11.07,11.09,11.03,11.04,127600.0,11.07,11.09,11.03,11.04,127600.0
2009-08-14 10:10:00,11.04,11.09,11.02,11.03,186000.0,11.04,11.09,11.02,11.03,186000.0
2009-08-14 10:15:00,11.04,11.07,11.01,11.07,276000.0,11.04,11.07,11.01,11.07,276000.0
2009-08-14 10:20:00,11.07,11.11,11.06,11.11,94300.0,11.07,11.11,11.06,11.11,94300.0
2009-08-14 10:25:00,11.11,11.13,11.1,11.11,99800.0,11.11,11.13,11.1,11.11,99800.0
2009-08-14 10:30:00,11.12,11.13,11.05,11.12,268800.0,11.12,11.13,11.05,11.12,268800.0
2009-08-14 10:35:00,11.12,11.17,11.1,11.15,192700.0,11.12,11.17,11.1,11.15,192700.0
2009-08-14 10:40:00,11.15,11.17,11.14,11.17,62000.0,11.15,11.17,11.14,11.17,62000.0
2009-08-14 10:45:00,11.16,11.21,11.15,11.2,327900.0,11.16,11.21,11.15,11.2,327900.0
2009-08-14 10:50:00,11.21,11.21,11.15,11.18,183500.0,11.21,11.21,11.15,11.18,183500.0
2009-08-14 10:55:00,11.18,11.18,11.16,11.17,94100.0,11.18,11.18,11.16,11.17,94100.0
2009-08-14 11:00:00,11.17,11.2,11.17,11.2,57400.0,11.17,11.2,11.17,11.2,57400.0
2009-08-14 11:05:00,11.2,11.2,11.19,11.19,14300.0,11.2,11.2,11.19,11.19,14300.0
2009-08-14 11:10:00,11.19,11.2,11.15,11.16,157200.0,11.19,11.2,11.15,11.16,157200.0
2009-08-14 11:15:00,11.15,11.18,11.15,11.18,109600.0,11.15,11.18,11.15,11.18,109600.0
2009-08-14 11:20:00,11.18,11.2,11.17,11.2,47700.0,11.18,11.2,11.17,11.2,47700.0
2009-08-14 11:25:00,11.2,11.21,11.18,11.19,66900.0,11.2,11.21,11.18,11.19,66900.0
2009-08-14 11:30:00,11.19,11.19,11.17,11.18,82700.0,11.19,11.19,11.17,11.18,82700.0
2009-08-14 11:35:00,11.19,11.19,11.18,11.18,16300.0,11.19,11.19,11.18,11.18,16300.0
2009-08-14 11:40:00,11.18,11.19,11.18,11.18,15800.0,11.18,11.19,11.18,11.18,15800.0
2009-08-14 11:45:00,11.19,11.2,11.18,11.2,132900.0,11.19,11.2,11.18,11.2,132900.0
2009-08-14 11:50:00,11.2,11.2,11.17,11.18,57000.0,11.2,11.2,11.17,11.18,57000.0
2009-08-14 11:55:00,11.18,11.18,11.16,11.16,107500.0,11.18,11.18,11.16,11.16,107500.0
2009-08-14 12:00:00,11.16,11.18,11.16,11.18,38700.0,11.16,11.18,11.16,11.18,38700.0
2009-08-14 12:05:00,11.18,11.18,11.17,11.18,14700.0,11.18,11.18,11.17,11.18,14700.0
2009-08-14 12:10:00,11.18,11.19,11.17,11.18,130100.0,11.18,11.19,11.17,11.18,130100.0
2009-08-14 12:15:00,11.17,11.19,11.17,11.19,90700.0,11.17,11.19,11.17,11.19,90700.0
2009-08-14 12:20:00,11.19,11.19,11.17,11.18,498300.0,11.19,11.19,11.17,11.18,498300.0
2009-08-14 12:25:00,11.18,11.19,11.17,11.18,247900.0,11.18,11.19,11.17,11.18,247900.0
2009-08-14 12:30:00,11.18,11.21,11.17,11.2,226700.0,11.18,11.21,11.17,11.2,226700.0
2009-08-14 12:35:00,11.2,11.21,11.17,11.2,194900.0,11.2,11.21,11.17,11.2,194900.0
2009-08-14 12:40:00,11.19,11.22,11.17,11.18,189900.0,11.19,11.22,11.17,11.18,189900.0
2009-08-14 12:45:00,11.17,11.19,11.16,11.18,189500.0,11.17,11.19,11.16,11.18,189500.0
2009-08-14 12:50:00,11.18,11.18,11.17,11.18,19600.0,11.18,11.18,11.17,11.18,19600.0
2009-08-14 12:55:00,11.18,11.19,11.15,11.18,118300.0,11.18,11.19,11.15,11.18,118300.0
2009-08-14 13:00:00,11.18,11.18,11.16,11.16,28400.0,11.18,11.18,11.16,11.16,28400.0
2009-08-14 13:05:00,11.17,11.17,11.1,11.13,220400.0,11.17,11.17,11.1,11.13,220400.0
2009-08-14 13:10:00,11.13,11.14,11.13,11.14,20100.0,11.13,11.14,11.13,11.14,20100.0
2009-08-14 13:15:00,11.14,11.15,11.13,11.15,29100.0,11.14,11.15,11.13,11.15,29100.0
2009-08-14 13:20:00,11.15,11.15,11.14,11.15,7800.0,11.15,11.15,11.14,11.15,7800.0
2009-08-14 13:25:00,11.15,11.15,11.11,11.11,55900.0,11.15,11.15,11.11,11.11,55900.0
2009-08-14 13:30:00,11.11,11.12,11.09,11.1,92200.0,11.11,11.12,11.09,11.1,92200.0
2009-08-14 13:35:00,11.1,11.12,11.09,11.1,95100.0,11.1,11.12,11.09,11.1,95100.0
2009-08-14 13:40:00,11.1,11.11,11.1,11.1,36000.0,11.1,11.11,11.1,11.1,36000.0
2009-08-14 13:45:00,11.1,11.11,11.1,11.1,7900.0,11.1,11.11,11.1,11.1,7900.0
2009-08-14 13:50:00,11.1,11.12,11.1,11.11,107200.0,11.1,11.12,11.1,11.11,107200.0
2009-08-14 13:55:00,11.12,11.15,11.11,11.15,88100.0,11.12,11.15,11.11,11.15,88100.0
2009-08-14 14:00:00,11.15,11.16,11.15,11.16,49200.0,11.15,11.16,11.15,11.16,49200.0
2009-08-14 14:05:00,11.15,11.17,11.15,11.16,48600.0,11.15,11.17,11.15,11.16,48600.0
2009-08-14 14:10:00,11.16,11.17,11.16,11.16,28800.0,11.16,11.17,11.16,11.16,28800.0
2009-08-14 14:15:00,11.16,11.17,11.15,11.15,50400.0,11.16,11.17,11.15,11.15,50400.0
2009-08-14 14:20:00,11.15,11.15,11.13,11.14,49800.0,11.15,11.15,11.13,11.14,49800.0
2009-08-14 14:25:00,11.14,11.17,11.13,11.14,127400.0,11.14,11.17,11.13,11.14,127400.0
2009-08-14 14:30:00,11.13,11.14,11.12,11.13,34800.0,11.13,11.14,11.12,11.13,34800.0
2009-08-14 14:35:00,11.13,11.16,11.13,11.15,77800.0,11.13,11.16,11.13,11.15,77800.0
2009-08-14 14:40:00,11.15,11.17,11.15,11.16,45600.0,11.15,11.17,11.15,11.16,45600.0
2009-08-14 14:45:00,11.15,11.16,11.15,11.16,28500.0,11.15,11.16,11.15,11.16,28500.0
2009-08-14 14:50:00,11.15,11.16,11.15,11.15,43700.0,11.15,11.16,11.15,11.15,43700.0
2009-08-14 14:55:00,11.15,11.15,11.14,11.15,66100.0,11.15,11.15,11.14,11.15,66100.0
2009-08-14 15:00:00,11.15,11.16,11.14,11.16,74700.0,11.15,11.16,11.14,11.16,74700.0
2009-08-14 15:05:00,11.15,11.16,11.15,11.15,44100.0,11.15,11.16,11.15,11.15,44100.0
2009-08-14 15:10:00,11.15,11.16,11.15,11.16,80400.0,11.15,11.16,11.15,11.16,80400.0
2009-08-14 15:15:00,11.15,11.16,11.15,11.15,56000.0,11.15,11.16,11.15,11.15,56000.0
2009-08-14 15:20:00,11.15,11.16,11.15,11.15,58100.0,11.15,11.16,11.15,11.15,58100.0
2009-08-14 15:25:00,11.15,11.16,11.13,11.16,163900.0,11.15,11.16,11.13,11.16,163900.0
2009-08-14 15:30:00,11.15,11.16,11.12,11.12,287900.0,11.15,11.16,11.12,11.12,287900.0
2009-08-14 15:35:00,11.13,11.15,11.11,11.12,391800.0,11.13,11.15,11.11,11.12,391800.0
2009-08-14 15:40:00,11.12,11.14,11.09,11.14,237800.0,11.12,11.14,11.09,11.14,237800.0
2009-08-14 15:45:00,11.14,11.15,11.12,11.12,205100.0,11.14,11.15,11.12,11.12,205100.0
2009-08-14 15:50:00,11.13,11.13,11.09,11.1,807000.0,11.13,11.13,11.09,11.1,807000.0
2009-08-14 15:55:00,11.1,11.14,11.09,11.14,1353000.0,11.1,11.14,11.09,11.14,1353000.0
2009-08-17 09:30:00,10.99,11.11,10.99,11.05,312000.0,10.99,11.11,10.99,11.05,312000.0
2009-08-17 09:35:00,11.05,11.05,10.98,11.02,159300.0,11.05,11.05,10.98,11.02,159300.0
2009-08-17 09:40:00,11.02,11.07,10.97,10.99,184400.0,11.02,11.07,10.97,10.99,184400.0
2009-08-17 09:45:00,10.98,11.0,10.96,10.99,140400.0,10.98,11.0,10.96,10.99,140400.0
2009-08-17 09:50:00,10.99,11.02,10.95,10.98,157200.0,10.99,11.02,10.95,10.98,157200.0
2009-08-17 09:55:00,10.97,11.0,10.97,10.99,107500.0,10.97,11.0,10.97,10.99,107500.0
2009-08-17 10:00:00,10.99,11.04,10.97,11.03,67400.0,10.99,11.04,10.97,11.03,67400.0
2009-08-17 10:05:00,11.02,11.04,10.98,10.98,120700.0,11.02,11.04,10.98,10.98,120700.0
2009-08-17 10:10:00,10.98,10.98,10.95,10.98,64900.0,10.98,10.98,10.95,10.98,64900.0
2009-08-17 10:15:00,10.97,11.0,10.96,11.0,95000.0,10.97,11.0,10.96,11.0,95000.0
2009-08-17 10:20:00,10.99,11.0,10.98,11.0,52700.0,10.99,11.0,10.98,11.0,52700.0
2009-08-17 10:25:00,11.0,11.0,10.99,11.0,33200.0,11.0,11.0,10.99,11.0,33200.0
2009-08-17 10:30:00,10.99,11.01,10.99,11.01,44100.0,10.99,11.01,10.99,11.01,44100.0
2009-08-17 10:35:00,11.0,11.02,10.99,10.99,130200.0,11.0,11.02,10.99,10.99,130200.0
2009-08-17 10:40:00,11.0,11.0,10.96,10.96,81700.0,11.0,11.0,10.96,10.96,81700.0
2009-08-17 10:45:00,10.96,10.97,10.95,10.95,123300.0,10.96,10.97,10.95,10.95,123300.0
2009-08-17 10:50:00,10.96,10.97,10.95,10.97,27400.0,10.96,10.97,10.95,10.97,27400.0
2009-08-17 10:55:00,10.96,11.0,10.95,10.98,218800.0,10.96,11.0,10.95,10.98,218800.0
2009-08-17 11:00:00,10.98,10.99,10.97,10.99,96100.0,10.98,10.99,10.97,10.99,96100.0
2009-08-17 11:05:00,11.0,11.0,10.97,10.97,65800.0,11.0,11.0,10.97,10.97,65800.0
2009-08-17 11:10:00,10.97,11.0,10.95,10.99,186900.0,10.97,11.0,10.95,10.99,186900.0
2009-08-17 11:15:00,10.99,11.0,10.95,10.96,219900.0,10.99,11.0,10.95,10.96,219900.0
2009-08-17 11:20:00,10.96,10.98,10.96,10.96,41500.0,10.96,10.98,10.96,10.96,41500.0
2009-08-17 11:25:00,10.97,10.97,10.95,10.95,36500.0,10.97,10.97,10.95,10.95,36500.0
2009-08-17 11:30:00,10.95,10.97,10.95,10.97,27700.0,10.95,10.97,10.95,10.97,27700.0
2009-08-17 11:35:00,10.96,10.97,10.96,10.97,69700.0,10.96,10.97,10.96,10.97,69700.0
2009-08-17 11:40:00,10.96,10.98,10.96,10.97,93100.0,10.96,10.98,10.96,10.97,93100.0
2009-08-17 11:45:00,10.98,10.99,10.97,10.97,102400.0,10.98,10.99,10.97,10.97,102400.0
2009-08-17 11:50:00,10.97,11.0,10.97,10.98,88000.0,10.97,11.0,10.97,10.98,88000.0
2009-08-17 11:55:00,10.98,11.01,10.98,10.99,89300.0,10.98,11.01,10.98,10.99,89300.0
2009-08-17 12:00:00,10.99,11.0,10.99,10.99,64100.0,10.99,11.0,10.99,10.99,64100.0
2009-08-17 12:05:00,10.99,11.0,10.95,10.96,74900.0,10.99,11.0,10.95,10.96,74900.0
2009-08-17 12:10:00,10.95,10.96,10.95,10.95,98200.0,10.95,10.96,10.95,10.95,98200.0
2009-08-17 12:15:00,10.95,10.97,10.95,10.97,48300.0,10.95,10.97,10.95,10.97,48300.0
2009-08-17 12:20:00,10.97,10.98,10.96,10.97,71800.0,10.97,10.98,10.96,10.97,71800.0
2009-08-17 12:25:00,10.97,10.97,10.96,10.97,16300.0,10.97,10.97,10.96,10.97,16300.0
2009-08-17 12:30:00,10.96,10.97,10.96,10.96,10300.0,10.96,10.97,10.96,10.96,10300.0
2009-08-17 12:35:00,10.96,10.97,10.94,10.94,102100.0,10.96,10.97,10.94,10.94,102100.0
2009-08-17 12:40:00,10.94,10.95,10.94,10.94,46000.0,10.94,10.95,10.94,10.94,46000.0
2009-08-17 12:45:00,10.95,10.95,10.93,10.94,117600.0,10.95,10.95,10.93,10.94,117600.0
2009-08-17 12:50:00,10.94,10.94,10.93,10.94,19900.0,10.94,10.94,10.93,10.94,19900.0
2009-08-17 12:55:00,10.94,10.96,10.93,10.96,84200.0,10.94,10.96,10.93,10.96,84200.0
2009-08-17 13:00:00,10.96,10.96,10.93,10.93,36800.0,10.96,10.96,10.93,10.93,36800.0
2009-08-17 13:05:00,10.93,10.94,10.93,10.93,21400.0,10.93,10.94,10.93,10.93,21400.0
2009-08-17 13:10:00,10.94,10.94,10.92,10.93,108500.0,10.94,10.94,10.92,10.93,108500.0
2009-08-17 13:15:00,10.93,10.93,10.91,10.92,52400.0,10.93,10.93,10.91,10.92,52400.0
2009-08-17 13:20:00,10.92,10.92,10.91,10.91,13500.0,10.92,10.92,10.91,10.91,13500.0
2009-08-17 13:25:00,10.92,10.92,10.91,10.92,151900.0,10.92,10.92,10.91,10.92,151900.0
2009-08-17 13:30:00,10.92,10.92,10.91,10.91,20300.0,10.92,10.92,10.91,10.91,20300.0
2009-08-17 13:35:00,10.92,10.92,10.91,10.91,13300.0,10.92,10.92,10.91,10.91,13300.0
2009-08-17 13:40:00,10.91,10.92,10.9,10.91,30200.0,10.91,10.92,10.9,10.91,30200.0
2009-08-17 13:45:00,10.9,10.92,10.9,10.92,56100.0,10.9,10.92,10.9,10.92,56100.0
2009-08-17 13:50:00,10.91,10.93,10.9,10.91,155000.0,10.91,10.93,10.9,10.91,155000.0
2009-08-17 13:55:00,10.91,10.94,10.9,10.94,256800.0,10.91,10.94,10.9,10.94,256800.0
2009-08-17 14:00:00,10.93,10.93,10.92,10.92,53000.0,10.93,10.93,10.92,10.92,53000.0
2009-08-17 14:05:00,10.93,10.94,10.91,10.93,181000.0,10.93,10.94,10.91,10.93,181000.0
2009-08-17 14:10:00,10.93,10.94,10.93,10.93,24900.0,10.93,10.94,10.93,10.93,24900.0
2009-08-17 14:15:00,10.93,10.94,10.93,10.93,15500.0,10.93,10.94,10.93,10.93,15500.0
2009-08-17 14:20:00,10.93,10.93,10.89,10.91,216400.0,10.93,10.93,10.89,10.91,216400.0
2009-08-17 14:25:00,10.9,10.94,10.9,10.94,50100.0,10.9,10.94,10.9,10.94,50100.0
2009-08-17 14:30:00,10.93,10.94,10.91,10.92,39600.0,10.93,10.94,10.91,10.92,39600.0
2009-08-17 14:35:00,10.91,10.93,10.91,10.92,141600.0,10.91,10.93,10.91,10.92,141600.0
2009-08-17 14:40:00,10.91,10.92,10.9,10.91,81000.0,10.91,10.92,10.9,10.91,81000.0
2009-08-17 14:45:00,10.9,10.91,10.87,10.88,73800.0,10.9,10.91,10.87,10.88,73800.0
2009-08-17 14:50:00,10.88,10.92,10.86,10.89,276000.0,10.88,10.92,10.86,10.89,276000.0
2009-08-17 14:55:00,10.89,10.91,10.88,10.89,132800.0,10.89,10.91,10.88,10.89,132800.0
2009-08-17 15:00:00,10.89,10.93,10.89,10.93,150300.0,10.89,10.93,10.89,10.93,150300.0
2009-08-17 15:05:00,10.93,10.94,10.92,10.93,150500.0,10.93,10.94,10.92,10.93,150500.0
2009-08-17 15:10:00,10.92,10.93,10.88,10.88,62200.0,10.92,10.93,10.88,10.88,62200.0
2009-08-17 15:15:00,10.89,10.91,10.88,10.9,141300.0,10.89,10.91,10.88,10.9,141300.0
2009-08-17 15:20:00,10.9,10.91,10.89,10.9,97800.0,10.9,10.91,10.89,10.9,97800.0
2009-08-17 15:25:00,10.9,10.91,10.89,10.9,131300.0,10.9,10.91,10.89,10.9,131300.0
2009-08-17 15:30:00,10.89,10.94,10.89,10.94,91700.0,10.89,10.94,10.89,10.94,91700.0
2009-08-17 15:35:00,10.94,10.94,10.91,10.94,217900.0,10.94,10.94,10.91,10.94,217900.0
2009-08-17 15:40:00,10.94,10.94,10.92,10.94,170500.0,10.94,10.94,10.92,10.94,170500.0
2009-08-17 15:45:00,10.94,10.94,10.92,10.92,119900.0,10.94,10.94,10.92,10.92,119900.0
2009-08-17 15:50:00,10.92,10.93,10.91,10.91,153900.0,10.92,10.93,10.91,10.91,153900.0
2009-08-17 15:55:00,10.91,10.92,10.91,10.91,213900.0,10.91,10.92,10.91,10.91,213900.0
2009-08-18 09:30:00,11.11,11.14,11.02,11.07,349500.0,11.11,11.14,11.02,11.07,349500.0
2009-08-18 09:35:00,11.08,11.08,11.01,11.02,191900.0,11.08,11.08,11.01,11.02,191900.0
2009-08-18 09:40:00,11.01,11.02,10.97,11.0,183200.0,11.01,11.02,10.97,11.0,183200.0
2009-08-18 09:45:00,11.0,11.01,10.98,10.99,174600.0,11.0,11.01,10.98,10.99,174600.0
2009-08-18 09:50:00,11.0,11.08,11.0,11.06,262300.0,11.0,11.08,11.0,11.06,262300.0
2009-08-18 09:55:00,11.06,11.12,11.05,11.12,249600.0,11.06,11.12,11.05,11.12,249600.0
2009-08-18 10:00:00,11.11,11.18,11.11,11.18,283900.0,11.11,11.18,11.11,11.18,283900.0
2009-08-18 10:05:00,11.18,11.21,11.17,11.21,213500.0,11.18,11.21,11.17,11.21,213500.0
2009-08-18 10:10:00,11.21,11.25,11.2,11.24,283200.0,11.21,11.25,11.2,11.24,283200.0
2009-08-18 10:15:00,11.23,11.25,11.2,11.2,723300.0,11.23,11.25,11.2,11.2,723300.0
2009-08-18 10:20:00,11.2,11.25,11.15,11.16,716400.0,11.2,11.25,11.15,11.16,716400.0
2009-08-18 10:25:00,11.16,11.2,11.15,11.19,113000.0,11.16,11.2,11.15,11.19,113000.0
2009-08-18 10:30:00,11.19,11.2,11.16,11.19,112100.0,11.19,11.2,11.16,11.19,112100.0
2009-08-18 10:35:00,11.18,11.23,11.18,11.22,187300.0,11.18,11.23,11.18,11.22,187300.0
2009-08-18 10:40:00,11.23,11.25,11.23,11.23,198100.0,11.23,11.25,11.23,11.23,198100.0
2009-08-18 10:45:00,11.24,11.28,11.21,11.26,432200.0,11.24,11.28,11.21,11.26,432200.0
2009-08-18 10:50:00,11.25,11.26,11.2,11.2,161900.0,11.25,11.26,11.2,11.2,161900.0
2009-08-18 10:55:00,11.2,11.21,11.16,11.16,208700.0,11.2,11.21,11.16,11.16,208700.0
2009-08-18 11:00:00,11.16,11.18,11.15,11.17,40800.0,11.16,11.18,11.15,11.17,40800.0
2009-08-18 11:05:00,11.17,11.19,11.16,11.18,136200.0,11.17,11.19,11.16,11.18,136200.0
2009-08-18 11:10:00,11.16,11.2,11.16,11.18,81200.0,11.16,11.2,11.16,11.18,81200.0
2009-08-18 11:15:00,11.18,11.19,11.15,11.15,52900.0,11.18,11.19,11.15,11.15,52900.0
2009-08-18 11:20:00,11.16,11.17,11.14,11.17,58900.0,11.16,11.17,11.14,11.17,58900.0
2009-08-18 11:25:00,11.16,11.17,11.13,11.15,92600.0,11.16,11.17,11.13,11.15,92600.0
2009-08-18 11:30:00,11.15,11.2,11.15,11.19,89700.0,11.15,11.2,11.15,11.19,89700.0
2009-08-18 11:35:00,11.19,11.2,11.19,11.19,34900.0,11.19,11.2,11.19,11.19,34900.0
2009-08-18 11:40:00,11.19,11.2,11.17,11.19,123300.0,11.19,11.2,11.17,11.19,123300.0
2009-08-18 11:45:00,11.19,11.2,11.18,11.19,51500.0,11.19,11.2,11.18,11.19,51500.0
2009-08-18 11:50:00,11.19,11.22,11.19,11.21,52200.0,11.19,11.22,11.19,11.21,52200.0
2009-08-18 11:55:00,11.22,11.23,11.22,11.22,81800.0,11.22,11.23,11.22,11.22,81800.0
2009-08-18 12:00:00,11.23,11.26,11.22,11.26,132600.0,11.23,11.26,11.22,11.26,132600.0
2009-08-18 12:05:00,11.26,11.33,11.26,11.33,238100.0,11.26,11.33,11.26,11.33,238100.0
2009-08-18 12:10:00,11.32,11.33,11.28,11.3,145500.0,11.32,11.33,11.28,11.3,145500.0
2009-08-18 12:15:00,11.3,11.31,11.27,11.27,60700.0,11.3,11.31,11.27,11.27,60700.0
2009-08-18 12:20:00,11.28,11.28,11.27,11.27,18000.0,11.28,11.28,11.27,11.27,18000.0
2009-08-18 12:25:00,11.28,11.3,11.25,11.3,142500.0,11.28,11.3,11.25,11.3,142500.0
2009-08-18 12:30:00,11.3,11.31,11.27,11.27,54600.0,11.3,11.31,11.27,11.27,54600.0
2009-08-18 12:35:00,11.27,11.28,11.25,11.27,55500.0,11.27,11.28,11.25,11.27,55500.0
2009-08-18 12:40:00,11.26,11.31,11.23,11.3,150000.0,11.26,11.31,11.23,11.3,150000.0
2009-08-18 12:45:00,11.31,11.31,11.27,11.27,54700.0,11.31,11.31,11.27,11.27,54700.0
2009-08-18 12:50:00,11.27,11.28,11.26,11.26,29100.0,11.27,11.28,11.26,11.26,29100.0
2009-08-18 12:55:00,11.26,11.27,11.26,11.26,42400.0,11.26,11.27,11.26,11.26,42400.0
2009-08-18 13:00:00,11.26,11.27,11.25,11.25,53800.0,11.26,11.27,11.25,11.25,53800.0
2009-08-18 13:05:00,11.25,11.26,11.23,11.23,60600.0,11.25,11.26,11.23,11.23,60600.0
2009-08-18 13:10:00,11.23,11.24,11.22,11.22,28800.0,11.23,11.24,11.22,11.22,28800.0
2009-08-18 13:15:00,11.22,11.24,11.21,11.23,97200.0,11.22,11.24,11.21,11.23,97200.0
2009-08-18 13:20:00,11.23,11.25,11.23,11.24,22300.0,11.23,11.25,11.23,11.24,22300.0
2009-08-18 13:25:00,11.24,11.25,11.23,11.23,38200.0,11.24,11.25,11.23,11.23,38200.0
2009-08-18 13:30:00,11.23,11.24,11.22,11.23,42900.0,11.23,11.24,11.22,11.23,42900.0
2009-08-18 13:35:00,11.22,11.23,11.2,11.2,95900.0,11.22,11.23,11.2,11.2,95900.0
2009-08-18 13:40:00,11.21,11.21,11.18,11.18,87100.0,11.21,11.21,11.18,11.18,87100.0
2009-08-18 13:45:00,11.18,11.19,11.17,11.17,52800.0,11.18,11.19,11.17,11.17,52800.0
2009-08-18 13:50:00,11.17,11.18,11.16,11.16,42700.0,11.17,11.18,11.16,11.16,42700.0
2009-08-18 13:55:00,11.16,11.17,11.16,11.16,19700.0,11.16,11.17,11.16,11.16,19700.0
2009-08-18 14:00:00,11.16,11.19,11.16,11.17,183300.0,11.16,11.19,11.16,11.17,183300.0
2009-08-18 14:05:00,11.16,11.2,11.16,11.18,166100.0,11.16,11.2,11.16,11.18,166100.0
2009-08-18 14:10:00,11.18,11.19,11.18,11.18,17400.0,11.18,11.19,11.18,11.18,17400.0
2009-08-18 14:15:00,11.19,11.2,11.18,11.19,55700.0,11.19,11.2,11.18,11.19,55700.0
2009-08-18 14:20:00,11.19,11.21,11.19,11.2,85500.0,11.19,11.21,11.19,11.2,85500.0
2009-08-18 14:25:00,11.19,11.21,11.19,11.21,61700.0,11.19,11.21,11.19,11.21,61700.0
2009-08-18 14:30:00,11.21,11.21,11.19,11.19,97100.0,11.21,11.21,11.19,11.19,97100.0
2009-08-18 14:35:00,11.19,11.2,11.18,11.18,74200.0,11.19,11.2,11.18,11.18,74200.0
2009-08-18 14:40:00,11.18,11.21,11.18,11.19,68400.0,11.18,11.21,11.18,11.19,68400.0
2009-08-18 14:45:00,11.19,11.2,11.18,11.18,152600.0,11.19,11.2,11.18,11.18,152600.0
2009-08-18 14:50:00,11.18,11.21,11.18,11.19,112500.0,11.18,11.21,11.18,11.19,112500.0
2009-08-18 14:55:00,11.2,11.2,11.19,11.19,24800.0,11.2,11.2,11.19,11.19,24800.0
2009-08-18 15:00:00,11.19,11.21,11.19,11.2,214900.0,11.19,11.21,11.19,11.2,214900.0
2009-08-18 15:05:00,11.21,11.23,11.2,11.23,95800.0,11.21,11.23,11.2,11.23,95800.0
2009-08-18 15:10:00,11.22,11.24,11.21,11.21,97000.0,11.22,11.24,11.21,11.21,97000.0
2009-08-18 15:15:00,11.21,11.24,11.21,11.23,158200.0,11.21,11.24,11.21,11.23,158200.0
2009-08-18 15:20:00,11.23,11.23,11.22,11.22,36000.0,11.23,11.23,11.22,11.22,36000.0
2009-08-18 15:25:00,11.22,11.23,11.19,11.19,237400.0,11.22,11.23,11.19,11.19,237400.0
2009-08-18 15:30:00,11.19,11.21,11.19,11.2,117600.0,11.19,11.21,11.19,11.2,117600.0
2009-08-18 15:35:00,11.2,11.21,11.19,11.2,170900.0,11.2,11.21,11.19,11.2,170900.0
2009-08-18 15:40:00,11.19,11.2,11.19,11.19,85200.0,11.19,11.2,11.19,11.19,85200.0
2009-08-18 15:45:00,11.19,11.2,11.17,11.17,186600.0,11.19,11.2,11.17,11.17,186600.0
2009-08-18 15:50:00,11.18,11.2,11.17,11.18,356500.0,11.18,11.2,11.17,11.18,356500.0
2009-08-18 15:55:00,11.18,11.19,11.17,11.19,590500.0,11.18,11.19,11.17,11.19,590500.0
2009-08-19 09:30:00,11.05,11.23,11.04,11.2,179000.0,11.05,11.23,11.04,11.2,179000.0
2009-08-19 09:35:00,11.2,11.24,11.2,11.22,87400.0,11.2,11.24,11.2,11.22,87400.0
2009-08-19 09:40:00,11.23,11.25,11.21,11.22,145100.0,11.23,11.25,11.21,11.22,145100.0
2009-08-19 09:45:00,11.22,11.25,11.2,11.21,117700.0,11.22,11.25,11.2,11.21,117700.0
2009-08-19 09:50:00,11.21,11.27,11.2,11.23,169400.0,11.21,11.27,11.2,11.23,169400.0
2009-08-19 09:55:00,11.22,11.24,11.21,11.22,74000.0,11.22,11.24,11.21,11.22,74000.0
2009-08-19 10:00:00,11.22,11.26,11.22,11.24,58300.0,11.22,11.26,11.22,11.24,58300.0
2009-08-19 10:05:00,11.25,11.25,11.2,11.24,150400.0,11.25,11.25,11.2,11.24,150400.0
2009-08-19 10:10:00,11.24,11.25,11.2,11.2,132700.0,11.24,11.25,11.2,11.2,132700.0
2009-08-19 10:15:00,11.21,11.24,11.2,11.21,196200.0,11.21,11.24,11.2,11.21,196200.0
2009-08-19 10:20:00,11.21,11.23,11.18,11.23,436900.0,11.21,11.23,11.18,11.23,436900.0
2009-08-19 10:25:00,11.22,11.23,11.19,11.2,103800.0,11.22,11.23,11.19,11.2,103800.0
2009-08-19 10:30:00,11.21,11.22,11.18,11.18,178200.0,11.21,11.22,11.18,11.18,178200.0
2009-08-19 10:35:00,11.18,11.2,11.16,11.16,126200.0,11.18,11.2,11.16,11.16,126200.0
2009-08-19 10:40:00,11.16,11.2,11.16,11.2,114300.0,11.16,11.2,11.16,11.2,114300.0
2009-08-19 10:45:00,11.2,11.2,11.14,11.14,317600.0,11.2,11.2,11.14,11.14,317600.0
2009-08-19 10:50:00,11.15,11.15,11.13,11.13,252100.0,11.15,11.15,11.13,11.13,252100.0
2009-08-19 10:55:00,11.13,11.14,11.1,11.11,153500.0,11.13,11.14,11.1,11.11,153500.0
2009-08-19 11:00:00,11.1,11.16,11.08,11.16,286800.0,11.1,11.16,11.08,11.16,286800.0
2009-08-19 11:05:00,11.16,11.16,11.14,11.15,71600.0,11.16,11.16,11.14,11.15,71600.0
2009-08-19 11:10:00,11.15,11.17,11.14,11.17,23800.0,11.15,11.17,11.14,11.17,23800.0
2009-08-19 11:15:00,11.17,11.18,11.15,11.18,131800.0,11.17,11.18,11.15,11.18,131800.0
2009-08-19 11:20:00,11.17,11.19,11.15,11.15,133300.0,11.17,11.19,11.15,11.15,133300.0
2009-08-19 11:25:00,11.15,11.16,11.13,11.14,45700.0,11.15,11.16,11.13,11.14,45700.0
2009-08-19 11:30:00,11.13,11.16,11.13,11.15,63500.0,11.13,11.16,11.13,11.15,63500.0
2009-08-19 11:35:00,11.16,11.17,11.15,11.16,103200.0,11.16,11.17,11.15,11.16,103200.0
2009-08-19 11:40:00,11.16,11.16,11.15,11.15,81900.0,11.16,11.16,11.15,11.15,81900.0
2009-08-19 11:45:00,11.14,11.16,11.13,11.16,59800.0,11.14,11.16,11.13,11.16,59800.0
2009-08-19 11:50:00,11.15,11.18,11.15,11.18,89100.0,11.15,11.18,11.15,11.18,89100.0
2009-08-19 11:55:00,11.18,11.18,11.16,11.18,112700.0,11.18,11.18,11.16,11.18,112700.0
2009-08-19 12:00:00,11.18,11.19,11.17,11.17,116700.0,11.18,11.19,11.17,11.17,116700.0
2009-08-19 12:05:00,11.18,11.2,11.17,11.2,82500.0,11.18,11.2,11.17,11.2,82500.0
2009-08-19 12:10:00,11.2,11.21,11.18,11.2,235900.0,11.2,11.21,11.18,11.2,235900.0
2009-08-19 12:15:00,11.2,11.2,11.18,11.19,52600.0,11.2,11.2,11.18,11.19,52600.0
2009-08-19 12:20:00,11.19,11.19,11.17,11.18,124700.0,11.19,11.19,11.17,11.18,124700.0
2009-08-19 12:25:00,11.17,11.18,11.17,11.18,39100.0,11.17,11.18,11.17,11.18,39100.0
2009-08-19 12:30:00,11.18,11.18,11.17,11.18,22200.0,11.18,11.18,11.17,11.18,22200.0
2009-08-19 12:35:00,11.18,11.19,11.18,11.19,86400.0,11.18,11.19,11.18,11.19,86400.0
2009-08-19 12:40:00,11.19,11.2,11.17,11.18,108800.0,11.19,11.2,11.17,11.18,108800.0
2009-08-19 12:45:00,11.18,11.19,11.16,11.17,111600.0,11.18,11.19,11.16,11.17,111600.0
2009-08-19 12:50:00,11.17,11.18,11.16,11.17,98600.0,11.17,11.18,11.16,11.17,98600.0
2009-08-19 12:55:00,11.18,11.18,11.17,11.18,18100.0,11.18,11.18,11.17,11.18,18100.0
2009-08-19 13:00:00,11.17,11.18,11.17,11.18,57100.0,11.17,11.18,11.17,11.18,57100.0
2009-08-19 13:05:00,11.18,11.21,11.17,11.2,90500.0,11.18,11.21,11.17,11.2,90500.0
2009-08-19 13:10:00,11.2,11.2,11.19,11.2,36000.0,11.2,11.2,11.19,11.2,36000.0
2009-08-19 13:15:00,11.2,11.21,11.18,11.2,70200.0,11.2,11.21,11.18,11.2,70200.0
2009-08-19 13:20:00,11.2,11.21,11.19,11.19,61700.0,11.2,11.21,11.19,11.19,61700.0
2009-08-19 13:25:00,11.2,11.2,11.18,11.19,49200.0,11.2,11.2,11.18,11.19,49200.0
2009-08-19 13:30:00,11.19,11.19,11.18,11.19,34000.0,11.19,11.19,11.18,11.19,34000.0
2009-08-19 13:35:00,11.19,11.2,11.18,11.19,151300.0,11.19,11.2,11.18,11.19,151300.0
2009-08-19 13:40:00,11.19,11.2,11.19,11.19,130500.0,11.19,11.2,11.19,11.19,130500.0
2009-08-19 13:45:00,11.18,11.22,11.18,11.22,183000.0,11.18,11.22,11.18,11.22,183000.0
2009-08-19 13:50:00,11.22,11.23,11.21,11.21,103500.0,11.22,11.23,11.21,11.21,103500.0
2009-08-19 13:55:00,11.21,11.22,11.2,11.21,57400.0,11.21,11.22,11.2,11.21,57400.0
2009-08-19 14:00:00,11.21,11.23,11.2,11.22,140100.0,11.21,11.23,11.2,11.22,140100.0
2009-08-19 14:05:00,11.22,11.23,11.2,11.22,159200.0,11.22,11.23,11.2,11.22,159200.0
2009-08-19 14:10:00,11.21,11.23,11.21,11.23,27900.0,11.21,11.23,11.21,11.23,27900.0
2009-08-19 14:15:00,11.23,11.24,11.21,11.23,147300.0,11.23,11.24,11.21,11.23,147300.0
2009-08-19 14:20:00,11.24,11.24,11.22,11.23,79700.0,11.24,11.24,11.22,11.23,79700.0
2009-08-19 14:25:00,11.22,11.25,11.22,11.24,124300.0,11.22,11.25,11.22,11.24,124300.0
2009-08-19 14:30:00,11.25,11.25,11.23,11.24,40800.0,11.25,11.25,11.23,11.24,40800.0
2009-08-19 14:35:00,11.24,11.24,11.23,11.24,14700.0,11.24,11.24,11.23,11.24,14700.0
2009-08-19 14:40:00,11.24,11.25,11.22,11.25,93100.0,11.24,11.25,11.22,11.25,93100.0
2009-08-19 14:45:00,11.25,11.26,11.25,11.25,28600.0,11.25,11.26,11.25,11.25,28600.0
2009-08-19 14:50:00,11.26,11.28,11.25,11.28,69700.0,11.26,11.28,11.25,11.28,69700.0
2009-08-19 14:55:00,11.27,11.29,11.27,11.29,70100.0,11.27,11.29,11.27,11.29,70100.0
2009-08-19 15:00:00,11.28,11.29,11.27,11.27,86800.0,11.28,11.29,11.27,11.27,86800.0
2009-08-19 15:05:00,11.28,11.28,11.26,11.26,143700.0,11.28,11.28,11.26,11.26,143700.0
2009-08-19 15:10:00,11.26,11.27,11.22,11.24,238700.0,11.26,11.27,11.22,11.24,238700.0
2009-08-19 15:15:00,11.24,11.25,11.22,11.23,200500.0,11.24,11.25,11.22,11.23,200500.0
2009-08-19 15:20:00,11.23,11.24,11.21,11.22,319300.0,11.23,11.24,11.21,11.22,319300.0
2009-08-19 15:25:00,11.21,11.22,11.18,11.18,428600.0,11.21,11.22,11.18,11.18,428600.0
2009-08-19 15:30:00,11.18,11.2,11.17,11.2,160800.0,11.18,11.2,11.17,11.2,160800.0
2009-08-19 15:35:00,11.2,11.23,11.19,11.23,114100.0,11.2,11.23,11.19,11.23,114100.0
2009-08-19 15:40:00,11.22,11.24,11.22,11.24,160500.0,11.22,11.24,11.22,11.24,160500.0
2009-08-19 15:45:00,11.24,11.24,11.23,11.23,115100.0,11.24,11.24,11.23,11.23,115100.0
2009-08-19 15:50:00,11.24,11.24,11.22,11.24,262400.0,11.24,11.24,11.22,11.24,262400.0
2009-08-19 15:55:00,11.24,11.26,11.23,11.25,682900.0,11.24,11.26,11.23,11.25,682900.0
2009-08-20 09:30:00,11.18,11.27,11.15,11.17,138600.0,11.18,11.27,11.15,11.17,138600.0
2009-08-20 09:35:00,11.17,11.2,11.16,11.19,145500.0,11.17,11.2,11.16,11.19,145500.0
2009-08-20 09:40:00,11.2,11.21,11.18,11.19,99300.0,11.2,11.21,11.18,11.19,99300.0
2009-08-20 09:45:00,11.19,11.21,11.18,11.19,82100.0,11.19,11.21,11.18,11.19,82100.0
2009-08-20 09:50:00,11.18,11.19,11.18,11.18,77000.0,11.18,11.19,11.18,11.18,77000.0
2009-08-20 09:55:00,11.19,11.21,11.18,11.21,97600.0,11.19,11.21,11.18,11.21,97600.0
2009-08-20 10:00:00,11.21,11.22,11.2,11.2,95200.0,11.21,11.22,11.2,11.2,95200.0
2009-08-20 10:05:00,11.21,11.21,11.17,11.18,132100.0,11.21,11.21,11.17,11.18,132100.0
2009-08-20 10:10:00,11.19,11.2,11.17,11.19,85600.0,11.19,11.2,11.17,11.19,85600.0
2009-08-20 10:15:00,11.19,11.19,11.17,11.17,78600.0,11.19,11.19,11.17,11.17,78600.0
2009-08-20 10:20:00,11.18,11.19,11.16,11.16,201800.0,11.18,11.19,11.16,11.16,201800.0
2009-08-20 10:25:00,11.16,11.18,11.16,11.17,91700.0,11.16,11.18,11.16,11.17,91700.0
2009-08-20 10:30:00,11.18,11.2,11.17,11.19,90700.0,11.18,11.2,11.17,11.19,90700.0
2009-08-20 10:35:00,11.19,11.2,11.19,11.2,20300.0,11.19,11.2,11.19,11.2,20300.0
2009-08-20 10:40:00,11.19,11.24,11.19,11.23,81000.0,11.19,11.24,11.19,11.23,81000.0
2009-08-20 10:45:00,11.23,11.23,11.21,11.22,43100.0,11.23,11.23,11.21,11.22,43100.0
2009-08-20 10:50:00,11.21,11.22,11.2,11.2,44500.0,11.21,11.22,11.2,11.2,44500.0
2009-08-20 10:55:00,11.2,11.22,11.2,11.2,96400.0,11.2,11.22,11.2,11.2,96400.0
2009-08-20 11:00:00,11.2,11.2,11.18,11.19,44300.0,11.2,11.2,11.18,11.19,44300.0
2009-08-20 11:05:00,11.19,11.21,11.18,11.21,77200.0,11.19,11.21,11.18,11.21,77200.0
2009-08-20 11:10:00,11.21,11.22,11.2,11.21,17200.0,11.21,11.22,11.2,11.21,17200.0
2009-08-20 11:15:00,11.21,11.22,11.21,11.21,18400.0,11.21,11.22,11.21,11.21,18400.0
2009-08-20 11:20:00,11.21,11.21,11.2,11.2,31800.0,11.21,11.21,11.2,11.2,31800.0
2009-08-20 11:25:00,11.21,11.21,11.2,11.21,25900.0,11.21,11.21,11.2,11.21,25900.0
2009-08-20 11:30:00,11.2,11.22,11.2,11.21,36400.0,11.2,11.22,11.2,11.21,36400.0
2009-08-20 11:35:00,11.21,11.22,11.19,11.19,44200.0,11.21,11.22,11.19,11.19,44200.0
2009-08-20 11:40:00,11.19,11.19,11.18,11.18,68600.0,11.19,11.19,11.18,11.18,68600.0
2009-08-20 11:45:00,11.18,11.21,11.18,11.2,53600.0,11.18,11.21,11.18,11.2,53600.0
2009-08-20 11:50:00,11.21,11.23,11.2,11.23,43200.0,11.21,11.23,11.2,11.23,43200.0
2009-08-20 11:55:00,11.23,11.24,11.21,11.22,175400.0,11.23,11.24,11.21,11.22,175400.0
2009-08-20 12:00:00,11.21,11.22,11.21,11.21,11700.0,11.21,11.22,11.21,11.21,11700.0
2009-08-20 12:05:00,11.22,11.24,11.21,11.24,125700.0,11.22,11.24,11.21,11.24,125700.0
2009-08-20 12:10:00,11.23,11.25,11.23,11.24,73800.0,11.23,11.25,11.23,11.24,73800.0
2009-08-20 12:15:00,11.24,11.26,11.23,11.25,195400.0,11.24,11.26,11.23,11.25,195400.0
2009-08-20 12:20:00,11.25,11.25,11.24,11.25,6500.0,11.25,11.25,11.24,11.25,6500.0
2009-08-20 12:25:00,11.24,11.28,11.24,11.27,84400.0,11.24,11.28,11.24,11.27,84400.0
2009-08-20 12:30:00,11.27,11.28,11.25,11.25,62600.0,11.27,11.28,11.25,11.25,62600.0
2009-08-20 12:35:00,11.26,11.26,11.24,11.26,53900.0,11.26,11.26,11.24,11.26,53900.0
2009-08-20 12:40:00,11.26,11.28,11.26,11.28,17800.0,11.26,11.28,11.26,11.28,17800.0
2009-08-20 12:45:00,11.28,11.28,11.26,11.28,41200.0,11.28,11.28,11.26,11.28,41200.0
2009-08-20 12:50:00,11.27,11.28,11.26,11.27,29500.0,11.27,11.28,11.26,11.27,29500.0
2009-08-20 12:55:00,11.27,11.27,11.26,11.26,19900.0,11.27,11.27,11.26,11.26,19900.0
2009-08-20 13:00:00,11.27,11.27,11.26,11.26,12200.0,11.27,11.27,11.26,11.26,12200.0
2009-08-20 13:05:00,11.26,11.27,11.26,11.27,21800.0,11.26,11.27,11.26,11.27,21800.0
2009-08-20 13:10:00,11.27,11.27,11.25,11.25,47000.0,11.27,11.27,11.25,11.25,47000.0
2009-08-20 13:15:00,11.25,11.26,11.25,11.26,23300.0,11.25,11.26,11.25,11.26,23300.0
2009-08-20 13:20:00,11.26,11.27,11.24,11.25,91500.0,11.26,11.27,11.24,11.25,91500.0
2009-08-20 13:25:00,11.25,11.25,11.24,11.24,7900.0,11.25,11.25,11.24,11.24,7900.0
2009-08-20 13:30:00,11.25,11.25,11.24,11.24,22900.0,11.25,11.25,11.24,11.24,22900.0
2009-08-20 13:35:00,11.24,11.26,11.24,11.24,50700.0,11.24,11.26,11.24,11.24,50700.0
2009-08-20 13:40:00,11.25,11.26,11.23,11.26,47800.0,11.25,11.26,11.23,11.26,47800.0
2009-08-20 13:45:00,11.26,11.26,11.24,11.24,40200.0,11.26,11.26,11.24,11.24,40200.0
2009-08-20 13:50:00,11.25,11.25,11.24,11.25,13700.0,11.25,11.25,11.24,11.25,13700.0
2009-08-20 13:55:00,11.25,11.25,11.24,11.24,16000.0,11.25,11.25,11.24,11.24,16000.0
2009-08-20 14:00:00,11.25,11.25,11.24,11.25,89000.0,11.25,11.25,11.24,11.25,89000.0
2009-08-20 14:05:00,11.25,11.26,11.24,11.26,36200.0,11.25,11.26,11.24,11.26,36200.0
2009-08-20 14:10:00,11.26,11.27,11.25,11.27,23800.0,11.26,11.27,11.25,11.27,23800.0
2009-08-20 14:15:00,11.27,11.28,11.26,11.27,47100.0,11.27,11.28,11.26,11.27,47100.0
2009-08-20 14:20:00,11.27,11.27,11.25,11.26,50400.0,11.27,11.27,11.25,11.26,50400.0
2009-08-20 14:25:00,11.26,11.27,11.25,11.26,16800.0,11.26,11.27,11.25,11.26,16800.0
2009-08-20 14:30:00,11.26,11.26,11.25,11.25,25700.0,11.26,11.26,11.25,11.25,25700.0
2009-08-20 14:35:00,11.25,11.26,11.24,11.24,54700.0,11.25,11.26,11.24,11.24,54700.0
2009-08-20 14:40:00,11.24,11.25,11.24,11.24,14200.0,11.24,11.25,11.24,11.24,14200.0
2009-08-20 14:45:00,11.25,11.25,11.24,11.24,16300.0,11.25,11.25,11.24,11.24,16300.0
2009-08-20 14:50:00,11.24,11.25,11.24,11.25,22700.0,11.24,11.25,11.24,11.25,22700.0
2009-08-20 14:55:00,11.25,11.26,11.24,11.25,39800.0,11.25,11.26,11.24,11.25,39800.0
2009-08-20 15:00:00,11.26,11.26,11.25,11.26,19900.0,11.26,11.26,11.25,11.26,19900.0
2009-08-20 15:05:00,11.26,11.28,11.25,11.28,104200.0,11.26,11.28,11.25,11.28,104200.0
2009-08-20 15:10:00,11.27,11.29,11.27,11.28,72300.0,11.27,11.29,11.27,11.28,72300.0
2009-08-20 15:15:00,11.29,11.29,11.28,11.28,20000.0,11.29,11.29,11.28,11.28,20000.0
2009-08-20 15:20:00,11.29,11.3,11.28,11.3,54000.0,11.29,11.3,11.28,11.3,54000.0
2009-08-20 15:25:00,11.3,11.32,11.3,11.31,59200.0,11.3,11.32,11.3,11.31,59200.0
2009-08-20 15:30:00,11.32,11.33,11.31,11.33,114300.0,11.32,11.33,11.31,11.33,114300.0
2009-08-20 15:35:00,11.32,11.33,11.31,11.31,79000.0,11.32,11.33,11.31,11.31,79000.0
2009-08-20 15:40:00,11.31,11.32,11.3,11.31,139300.0,11.31,11.32,11.3,11.31,139300.0
2009-08-20 15:45:00,11.31,11.32,11.29,11.31,196900.0,11.31,11.32,11.29,11.31,196900.0
2009-08-20 15:50:00,11.3,11.32,11.3,11.31,135400.0,11.3,11.32,11.3,11.31,135400.0
2009-08-20 15:55:00,11.31,11.32,11.31,11.32,353600.0,11.31,11.32,11.31,11.32,353600.0
2009-08-21 09:30:00,11.35,11.5,11.28,11.43,1333300.0,11.35,11.5,11.28,11.43,1333300.0
2009-08-21 09:35:00,11.43,11.45,11.35,11.37,85300.0,11.43,11.45,11.35,11.37,85300.0
2009-08-21 09:40:00,11.36,11.39,11.31,11.35,101600.0,11.36,11.39,11.31,11.35,101600.0
2009-08-21 09:45:00,11.35,11.38,11.33,11.34,84000.0,11.35,11.38,11.33,11.34,84000.0
2009-08-21 09:50:00,11.33,11.35,11.31,11.35,55300.0,11.33,11.35,11.31,11.35,55300.0
2009-08-21 09:55:00,11.35,11.37,11.33,11.37,63300.0,11.35,11.37,11.33,11.37,63300.0
2009-08-21 10:00:00,11.38,11.45,11.37,11.45,190300.0,11.38,11.45,11.37,11.45,190300.0
2009-08-21 10:05:00,11.45,11.46,11.44,11.45,83700.0,11.45,11.46,11.44,11.45,83700.0
2009-08-21 10:10:00,11.44,11.51,11.44,11.5,93100.0,11.44,11.51,11.44,11.5,93100.0
2009-08-21 10:15:00,11.5,11.51,11.49,11.5,334500.0,11.5,11.51,11.49,11.5,334500.0
2009-08-21 10:20:00,11.49,11.5,11.46,11.46,105700.0,11.49,11.5,11.46,11.46,105700.0
2009-08-21 10:25:00,11.46,11.47,11.44,11.45,73400.0,11.46,11.47,11.44,11.45,73400.0
2009-08-21 10:30:00,11.44,11.46,11.44,11.44,37400.0,11.44,11.46,11.44,11.44,37400.0
2009-08-21 10:35:00,11.44,11.46,11.43,11.44,139600.0,11.44,11.46,11.43,11.44,139600.0
2009-08-21 10:40:00,11.44,11.46,11.44,11.45,53600.0,11.44,11.46,11.44,11.45,53600.0
2009-08-21 10:45:00,11.45,11.45,11.41,11.43,261200.0,11.45,11.45,11.41,11.43,261200.0
2009-08-21 10:50:00,11.43,11.43,11.42,11.43,63500.0,11.43,11.43,11.42,11.43,63500.0
2009-08-21 10:55:00,11.43,11.44,11.42,11.43,56700.0,11.43,11.44,11.42,11.43,56700.0
2009-08-21 11:00:00,11.43,11.45,11.43,11.45,155600.0,11.43,11.45,11.43,11.45,155600.0
2009-08-21 11:05:00,11.44,11.45,11.44,11.44,24800.0,11.44,11.45,11.44,11.44,24800.0
2009-08-21 11:10:00,11.44,11.45,11.44,11.45,8900.0,11.44,11.45,11.44,11.45,8900.0
2009-08-21 11:15:00,11.44,11.44,11.42,11.42,108600.0,11.44,11.44,11.42,11.42,108600.0
2009-08-21 11:20:00,11.42,11.43,11.4,11.4,95800.0,11.42,11.43,11.4,11.4,95800.0
2009-08-21 11:25:00,11.4,11.41,11.4,11.4,73300.0,11.4,11.41,11.4,11.4,73300.0
2009-08-21 11:30:00,11.4,11.41,11.4,11.4,30800.0,11.4,11.41,11.4,11.4,30800.0
2009-08-21 11:35:00,11.4,11.41,11.4,11.4,41000.0,11.4,11.41,11.4,11.4,41000.0
2009-08-21 11:40:00,11.41,11.41,11.4,11.4,26000.0,11.41,11.41,11.4,11.4,26000.0
2009-08-21 11:45:00,11.4,11.41,11.39,11.4,188800.0,11.4,11.41,11.39,11.4,188800.0
2009-08-21 11:50:00,11.4,11.4,11.39,11.4,32700.0,11.4,11.4,11.39,11.4,32700.0
2009-08-21 11:55:00,11.39,11.4,11.39,11.39,24100.0,11.39,11.4,11.39,11.39,24100.0
2009-08-21 12:00:00,11.4,11.4,11.39,11.39,34700.0,11.4,11.4,11.39,11.39,34700.0
2009-08-21 12:05:00,11.39,11.4,11.39,11.4,26000.0,11.39,11.4,11.39,11.4,26000.0
2009-08-21 12:10:00,11.39,11.4,11.39,11.39,45600.0,11.39,11.4,11.39,11.39,45600.0
2009-08-21 12:15:00,11.39,11.4,11.38,11.39,54200.0,11.39,11.4,11.38,11.39,54200.0
2009-08-21 12:20:00,11.38,11.39,11.38,11.39,30600.0,11.38,11.39,11.38,11.39,30600.0
2009-08-21 12:25:00,11.39,11.39,11.38,11.39,22900.0,11.39,11.39,11.38,11.39,22900.0
2009-08-21 12:30:00,11.38,11.39,11.38,11.39,29000.0,11.38,11.39,11.38,11.39,29000.0
2009-08-21 12:35:00,11.39,11.39,11.38,11.39,28400.0,11.39,11.39,11.38,11.39,28400.0
2009-08-21 12:40:00,11.39,11.39,11.38,11.39,48300.0,11.39,11.39,11.38,11.39,48300.0
2009-08-21 12:45:00,11.39,11.39,11.38,11.39,46200.0,11.39,11.39,11.38,11.39,46200.0
2009-08-21 12:50:00,11.39,11.4,11.38,11.4,73400.0,11.39,11.4,11.38,11.4,73400.0
2009-08-21 12:55:00,11.4,11.4,11.39,11.4,8000.0,11.4,11.4,11.39,11.4,8000.0
2009-08-21 13:00:00,11.39,11.4,11.39,11.4,24800.0,11.39,11.4,11.39,11.4,24800.0
2009-08-21 13:05:00,11.4,11.4,11.39,11.4,36100.0,11.4,11.4,11.39,11.4,36100.0
2009-08-21 13:10:00,11.4,11.4,11.39,11.39,21800.0,11.4,11.4,11.39,11.39,21800.0
2009-08-21 13:15:00,11.4,11.4,11.39,11.4,13900.0,11.4,11.4,11.39,11.4,13900.0
2009-08-21 13:20:00,11.39,11.4,11.39,11.39,19700.0,11.39,11.4,11.39,11.39,19700.0
2009-08-21 13:25:00,11.4,11.4,11.39,11.39,30100.0,11.4,11.4,11.39,11.39,30100.0
2009-08-21 13:30:00,11.39,11.4,11.39,11.39,29800.0,11.39,11.4,11.39,11.39,29800.0
2009-08-21 13:35:00,11.39,11.4,11.39,11.39,44500.0,11.39,11.4,11.39,11.39,44500.0
2009-08-21 13:40:00,11.39,11.4,11.39,11.39,28600.0,11.39,11.4,11.39,11.39,28600.0
2009-08-21 13:45:00,11.39,11.4,11.36,11.37,88700.0,11.39,11.4,11.36,11.37,88700.0
2009-08-21 13:50:00,11.36,11.37,11.34,11.34,125500.0,11.36,11.37,11.34,11.34,125500.0
2009-08-21 13:55:00,11.35,11.35,11.34,11.35,95000.0,11.35,11.35,11.34,11.35,95000.0
2009-08-21 14:00:00,11.34,11.38,11.34,11.38,183400.0,11.34,11.38,11.34,11.38,183400.0
2009-08-21 14:05:00,11.38,11.38,11.37,11.38,14000.0,11.38,11.38,11.37,11.38,14000.0
2009-08-21 14:10:00,11.38,11.39,11.37,11.38,180100.0,11.38,11.39,11.37,11.38,180100.0
2009-08-21 14:15:00,11.37,11.39,11.37,11.38,138400.0,11.37,11.39,11.37,11.38,138400.0
2009-08-21 14:20:00,11.38,11.39,11.38,11.39,94200.0,11.38,11.39,11.38,11.39,94200.0
2009-08-21 14:25:00,11.39,11.4,11.38,11.4,115000.0,11.39,11.4,11.38,11.4,115000.0
2009-08-21 14:30:00,11.39,11.42,11.38,11.39,238000.0,11.39,11.42,11.38,11.39,238000.0
2009-08-21 14:35:00,11.39,11.39,11.38,11.38,8000.0,11.39,11.39,11.38,11.38,8000.0
2009-08-21 14:40:00,11.38,11.39,11.37,11.37,35200.0,11.38,11.39,11.37,11.37,35200.0
2009-08-21 14:45:00,11.37,11.38,11.37,11.37,29000.0,11.37,11.38,11.37,11.37,29000.0
2009-08-21 14:50:00,11.37,11.41,11.37,11.4,185900.0,11.37,11.41,11.37,11.4,185900.0
2009-08-21 14:55:00,11.41,11.41,11.4,11.41,47800.0,11.41,11.41,11.4,11.41,47800.0
2009-08-21 15:00:00,11.41,11.41,11.39,11.4,131400.0,11.41,11.41,11.39,11.4,131400.0
2009-08-21 15:05:00,11.4,11.4,11.39,11.39,164200.0,11.4,11.4,11.39,11.39,164200.0
2009-08-21 15:10:00,11.4,11.41,11.37,11.38,326600.0,11.4,11.41,11.37,11.38,326600.0
2009-08-21 15:15:00,11.38,11.43,11.37,11.4,290100.0,11.38,11.43,11.37,11.4,290100.0
2009-08-21 15:20:00,11.4,11.4,11.38,11.39,57700.0,11.4,11.4,11.38,11.39,57700.0
2009-08-21 15:25:00,11.39,11.39,11.38,11.39,26500.0,11.39,11.39,11.38,11.39,26500.0
2009-08-21 15:30:00,11.39,11.4,11.38,11.39,103600.0,11.39,11.4,11.38,11.39,103600.0
2009-08-21 15:35:00,11.4,11.41,11.39,11.41,123900.0,11.4,11.41,11.39,11.41,123900.0
2009-08-21 15:40:00,11.4,11.42,11.39,11.39,252800.0,11.4,11.42,11.39,11.39,252800.0
2009-08-21 15:45:00,11.4,11.4,11.39,11.39,241000.0,11.4,11.4,11.39,11.39,241000.0
2009-08-21 15:50:00,11.4,11.41,11.37,11.4,399700.0,11.4,11.41,11.37,11.4,399700.0
2009-08-21 15:55:00,11.41,11.41,11.37,11.37,551600.0,11.41,11.41,11.37,11.37,551600.0
2009-08-24 09:30:00,11.46,11.47,11.39,11.46,126000.0,11.46,11.47,11.39,11.46,126000.0
2009-08-24 09:35:00,11.46,11.47,11.4,11.44,99400.0,11.46,11.47,11.4,11.44,99400.0
2009-08-24 09:40:00,11.44,11.45,11.41,11.45,71800.0,11.44,11.45,11.41,11.45,71800.0
2009-08-24 09:45:00,11.45,11.47,11.42,11.44,59000.0,11.45,11.47,11.42,11.44,59000.0
2009-08-24 09:50:00,11.43,11.47,11.43,11.46,167700.0,11.43,11.47,11.43,11.46,167700.0
2009-08-24 09:55:00,11.46,11.5,11.45,11.48,78100.0,11.46,11.5,11.45,11.48,78100.0
2009-08-24 10:00:00,11.48,11.48,11.46,11.47,116300.0,11.48,11.48,11.46,11.47,116300.0
2009-08-24 10:05:00,11.47,11.5,11.46,11.49,67900.0,11.47,11.5,11.46,11.49,67900.0
2009-08-24 10:10:00,11.5,11.51,11.49,11.49,53300.0,11.5,11.51,11.49,11.49,53300.0
2009-08-24 10:15:00,11.5,11.5,11.48,11.48,43000.0,11.5,11.5,11.48,11.48,43000.0
2009-08-24 10:20:00,11.49,11.49,11.48,11.49,31100.0,11.49,11.49,11.48,11.49,31100.0
2009-08-24 10:25:00,11.49,11.5,11.46,11.46,150100.0,11.49,11.5,11.46,11.46,150100.0
2009-08-24 10:30:00,11.46,11.47,11.45,11.45,53500.0,11.46,11.47,11.45,11.45,53500.0
2009-08-24 10:35:00,11.45,11.46,11.41,11.45,263000.0,11.45,11.46,11.41,11.45,263000.0
2009-08-24 10:40:00,11.45,11.49,11.44,11.47,90100.0,11.45,11.49,11.44,11.47,90100.0
2009-08-24 10:45:00,11.48,11.49,11.48,11.48,112900.0,11.48,11.49,11.48,11.48,112900.0
2009-08-24 10:50:00,11.49,11.49,11.46,11.46,119700.0,11.49,11.49,11.46,11.46,119700.0
2009-08-24 10:55:00,11.46,11.46,11.42,11.44,214900.0,11.46,11.46,11.42,11.44,214900.0
2009-08-24 11:00:00,11.43,11.49,11.41,11.49,232300.0,11.43,11.49,11.41,11.49,232300.0
2009-08-24 11:05:00,11.49,11.49,11.48,11.48,132300.0,11.49,11.49,11.48,11.48,132300.0
2009-08-24 11:10:00,11.48,11.49,11.48,11.48,37600.0,11.48,11.49,11.48,11.48,37600.0
2009-08-24 11:15:00,11.49,11.49,11.47,11.48,132400.0,11.49,11.49,11.47,11.48,132400.0
2009-08-24 11:20:00,11.48,11.48,11.47,11.47,111100.0,11.48,11.48,11.47,11.47,111100.0
2009-08-24 11:25:00,11.48,11.48,11.46,11.46,141600.0,11.48,11.48,11.46,11.46,141600.0
2009-08-24 11:30:00,11.46,11.47,11.44,11.44,134100.0,11.46,11.47,11.44,11.44,134100.0
2009-08-24 11:35:00,11.44,11.45,11.44,11.45,83100.0,11.44,11.45,11.44,11.45,83100.0
2009-08-24 11:40:00,11.45,11.45,11.41,11.41,169500.0,11.45,11.45,11.41,11.41,169500.0
2009-08-24 11:45:00,11.41,11.42,11.4,11.41,83700.0,11.41,11.42,11.4,11.41,83700.0
2009-08-24 11:50:00,11.4,11.42,11.4,11.42,49300.0,11.4,11.42,11.4,11.42,49300.0
2009-08-24 11:55:00,11.42,11.43,11.41,11.43,38700.0,11.42,11.43,11.41,11.43,38700.0
2009-08-24 12:00:00,11.43,11.43,11.42,11.43,77600.0,11.43,11.43,11.42,11.43,77600.0
2009-08-24 12:05:00,11.43,11.43,11.4,11.4,95300.0,11.43,11.43,11.4,11.4,95300.0
2009-08-24 12:10:00,11.41,11.41,11.4,11.41,36100.0,11.41,11.41,11.4,11.41,36100.0
2009-08-24 12:15:00,11.4,11.42,11.4,11.41,55700.0,11.4,11.42,11.4,11.41,55700.0
2009-08-24 12:20:00,11.41,11.42,11.41,11.41,75600.0,11.41,11.42,11.41,11.41,75600.0
2009-08-24 12:25:00,11.42,11.42,11.41,11.42,17600.0,11.42,11.42,11.41,11.42,17600.0
2009-08-24 12:30:00,11.41,11.42,11.41,11.41,44400.0,11.41,11.42,11.41,11.41,44400.0
2009-08-24 12:35:00,11.42,11.42,11.41,11.41,89100.0,11.42,11.42,11.41,11.41,89100.0
2009-08-24 12:40:00,11.42,11.42,11.41,11.41,22700.0,11.42,11.42,11.41,11.41,22700.0
2009-08-24 12:45:00,11.42,11.42,11.41,11.42,45000.0,11.42,11.42,11.41,11.42,45000.0
2009-08-24 12:50:00,11.42,11.42,11.41,11.41,36100.0,11.42,11.42,11.41,11.41,36100.0
2009-08-24 12:55:00,11.41,11.42,11.4,11.41,69500.0,11.41,11.42,11.4,11.41,69500.0
2009-08-24 13:00:00,11.41,11.41,11.4,11.4,91500.0,11.41,11.41,11.4,11.4,91500.0
2009-08-24 13:05:00,11.41,11.41,11.37,11.38,167000.0,11.41,11.41,11.37,11.38,167000.0
2009-08-24 13:10:00,11.37,11.4,11.36,11.38,65100.0,11.37,11.4,11.36,11.38,65100.0
2009-08-24 13:15:00,11.37,11.41,11.37,11.4,160900.0,11.37,11.41,11.37,11.4,160900.0
2009-08-24 13:20:00,11.39,11.4,11.38,11.38,51500.0,11.39,11.4,11.38,11.38,51500.0
2009-08-24 13:25:00,11.38,11.4,11.38,11.4,68600.0,11.38,11.4,11.38,11.4,68600.0
2009-08-24 13:30:00,11.39,11.4,11.39,11.39,65000.0,11.39,11.4,11.39,11.39,65000.0
2009-08-24 13:35:00,11.4,11.4,11.39,11.39,75100.0,11.4,11.4,11.39,11.39,75100.0
2009-08-24 13:40:00,11.39,11.44,11.39,11.43,316000.0,11.39,11.44,11.39,11.43,316000.0
2009-08-24 13:45:00,11.43,11.45,11.43,11.44,56200.0,11.43,11.45,11.43,11.44,56200.0
2009-08-24 13:50:00,11.44,11.45,11.43,11.43,99500.0,11.44,11.45,11.43,11.43,99500.0
2009-08-24 13:55:00,11.44,11.44,11.43,11.43,7400.0,11.44,11.44,11.43,11.43,7400.0
2009-08-24 14:00:00,11.44,11.44,11.43,11.44,28100.0,11.44,11.44,11.43,11.44,28100.0
2009-08-24 14:05:00,11.43,11.45,11.43,11.45,76000.0,11.43,11.45,11.43,11.45,76000.0
2009-08-24 14:10:00,11.44,11.46,11.44,11.46,47000.0,11.44,11.46,11.44,11.46,47000.0
2009-08-24 14:15:00,11.45,11.47,11.45,11.47,31500.0,11.45,11.47,11.45,11.47,31500.0
2009-08-24 14:20:00,11.47,11.47,11.44,11.44,77400.0,11.47,11.47,11.44,11.44,77400.0
2009-08-24 14:25:00,11.44,11.44,11.42,11.44,47200.0,11.44,11.44,11.42,11.44,47200.0
2009-08-24 14:30:00,11.43,11.45,11.43,11.44,39600.0,11.43,11.45,11.43,11.44,39600.0
2009-08-24 14:35:00,11.44,11.46,11.44,11.46,82200.0,11.44,11.46,11.44,11.46,82200.0
2009-08-24 14:40:00,11.45,11.46,11.45,11.46,38700.0,11.45,11.46,11.45,11.46,38700.0
2009-08-24 14:45:00,11.45,11.46,11.45,11.46,22600.0,11.45,11.46,11.45,11.46,22600.0
2009-08-24 14:50:00,11.46,11.47,11.45,11.47,123200.0,11.46,11.47,11.45,11.47,123200.0
2009-08-24 14:55:00,11.46,11.47,11.46,11.47,19100.0,11.46,11.47,11.46,11.47,19100.0
2009-08-24 15:00:00,11.47,11.47,11.45,11.45,66700.0,11.47,11.47,11.45,11.45,66700.0
2009-08-24 15:05:00,11.45,11.46,11.44,11.45,181200.0,11.45,11.46,11.44,11.45,181200.0
2009-08-24 15:10:00,11.45,11.46,11.44,11.46,100700.0,11.45,11.46,11.44,11.46,100700.0
2009-08-24 15:15:00,11.46,11.46,11.44,11.45,96000.0,11.46,11.46,11.44,11.45,96000.0
2009-08-24 15:20:00,11.44,11.45,11.44,11.45,42300.0,11.44,11.45,11.44,11.45,42300.0
2009-08-24 15:25:00,11.45,11.46,11.44,11.45,56100.0,11.45,11.46,11.44,11.45,56100.0
2009-08-24 15:30:00,11.45,11.46,11.44,11.46,142800.0,11.45,11.46,11.44,11.46,142800.0
2009-08-24 15:35:00,11.45,11.46,11.44,11.45,71100.0,11.45,11.46,11.44,11.45,71100.0
2009-08-24 15:40:00,11.44,11.45,11.42,11.42,172900.0,11.44,11.45,11.42,11.42,172900.0
2009-08-24 15:45:00,11.42,11.45,11.42,11.44,178700.0,11.42,11.45,11.42,11.44,178700.0
2009-08-24 15:50:00,11.44,11.46,11.44,11.45,166800.0,11.44,11.46,11.44,11.45,166800.0
2009-08-24 15:55:00,11.46,11.46,11.45,11.45,455300.0,11.46,11.46,11.45,11.45,455300.0
2009-08-25 09:30:00,11.46,11.48,11.41,11.43,122400.0,11.46,11.48,11.41,11.43,122400.0
2009-08-25 09:35:00,11.43,11.47,11.41,11.45,200400.0,11.43,11.47,11.41,11.45,200400.0
2009-08-25 09:40:00,11.45,11.49,11.45,11.49,120600.0,11.45,11.49,11.45,11.49,120600.0
2009-08-25 09:45:00,11.49,11.5,11.44,11.44,91600.0,11.49,11.5,11.44,11.44,91600.0
2009-08-25 09:50:00,11.44,11.45,11.44,11.45,93100.0,11.44,11.45,11.44,11.45,93100.0
2009-08-25 09:55:00,11.45,11.49,11.44,11.48,106800.0,11.45,11.49,11.44,11.48,106800.0
2009-08-25 10:00:00,11.49,11.53,11.47,11.48,213800.0,11.49,11.53,11.47,11.48,213800.0
2009-08-25 10:05:00,11.48,11.54,11.47,11.54,159500.0,11.48,11.54,11.47,11.54,159500.0
2009-08-25 10:10:00,11.54,11.55,11.53,11.53,123000.0,11.54,11.55,11.53,11.53,123000.0
2009-08-25 10:15:00,11.53,11.56,11.48,11.49,268300.0,11.53,11.56,11.48,11.49,268300.0
2009-08-25 10:20:00,11.49,11.52,11.48,11.52,71600.0,11.49,11.52,11.48,11.52,71600.0
2009-08-25 10:25:00,11.51,11.57,11.51,11.56,136200.0,11.51,11.57,11.51,11.56,136200.0
2009-08-25 10:30:00,11.57,11.59,11.56,11.58,104900.0,11.57,11.59,11.56,11.58,104900.0
2009-08-25 10:35:00,11.59,11.61,11.58,11.6,110700.0,11.59,11.61,11.58,11.6,110700.0
2009-08-25 10:40:00,11.61,11.63,11.6,11.63,96600.0,11.61,11.63,11.6,11.63,96600.0
2009-08-25 10:45:00,11.63,11.63,11.56,11.57,323400.0,11.63,11.63,11.56,11.57,323400.0
2009-08-25 10:50:00,11.57,11.6,11.57,11.6,90700.0,11.57,11.6,11.57,11.6,90700.0
2009-08-25 10:55:00,11.59,11.62,11.59,11.61,133100.0,11.59,11.62,11.59,11.61,133100.0
2009-08-25 11:00:00,11.61,11.62,11.61,11.62,51600.0,11.61,11.62,11.61,11.62,51600.0
2009-08-25 11:05:00,11.61,11.62,11.57,11.58,283500.0,11.61,11.62,11.57,11.58,283500.0
2009-08-25 11:10:00,11.58,11.58,11.55,11.56,62400.0,11.58,11.58,11.55,11.56,62400.0
2009-08-25 11:15:00,11.56,11.58,11.55,11.58,73100.0,11.56,11.58,11.55,11.58,73100.0
2009-08-25 11:20:00,11.57,11.6,11.57,11.58,169400.0,11.57,11.6,11.57,11.58,169400.0
2009-08-25 11:25:00,11.57,11.61,11.57,11.6,79300.0,11.57,11.61,11.57,11.6,79300.0
2009-08-25 11:30:00,11.6,11.62,11.6,11.61,85900.0,11.6,11.62,11.6,11.61,85900.0
2009-08-25 11:35:00,11.61,11.62,11.58,11.59,132200.0,11.61,11.62,11.58,11.59,132200.0
2009-08-25 11:40:00,11.6,11.61,11.58,11.6,109100.0,11.6,11.61,11.58,11.6,109100.0
2009-08-25 11:45:00,11.61,11.61,11.57,11.59,197400.0,11.61,11.61,11.57,11.59,197400.0
2009-08-25 11:50:00,11.58,11.59,11.57,11.59,98100.0,11.58,11.59,11.57,11.59,98100.0
2009-08-25 11:55:00,11.59,11.6,11.58,11.6,106000.0,11.59,11.6,11.58,11.6,106000.0
2009-08-25 12:00:00,11.6,11.61,11.59,11.61,106700.0,11.6,11.61,11.59,11.61,106700.0
2009-08-25 12:05:00,11.61,11.62,11.6,11.61,42200.0,11.61,11.62,11.6,11.61,42200.0
2009-08-25 12:10:00,11.6,11.61,11.57,11.58,115300.0,11.6,11.61,11.57,11.58,115300.0
2009-08-25 12:15:00,11.58,11.58,11.57,11.58,19100.0,11.58,11.58,11.57,11.58,19100.0
2009-08-25 12:20:00,11.57,11.6,11.57,11.6,46600.0,11.57,11.6,11.57,11.6,46600.0
2009-08-25 12:25:00,11.6,11.61,11.59,11.61,35100.0,11.6,11.61,11.59,11.61,35100.0
2009-08-25 12:30:00,11.61,11.65,11.6,11.65,125400.0,11.61,11.65,11.6,11.65,125400.0
2009-08-25 12:35:00,11.65,11.65,11.64,11.65,20600.0,11.65,11.65,11.64,11.65,20600.0
2009-08-25 12:40:00,11.65,11.67,11.64,11.65,218700.0,11.65,11.67,11.64,11.65,218700.0
2009-08-25 12:45:00,11.66,11.66,11.61,11.62,218400.0,11.66,11.66,11.61,11.62,218400.0
2009-08-25 12:50:00,11.63,11.65,11.62,11.64,43800.0,11.63,11.65,11.62,11.64,43800.0
2009-08-25 12:55:00,11.65,11.65,11.58,11.59,115700.0,11.65,11.65,11.58,11.59,115700.0
2009-08-25 13:00:00,11.6,11.62,11.59,11.59,65500.0,11.6,11.62,11.59,11.59,65500.0
2009-08-25 13:05:00,11.6,11.6,11.59,11.6,22300.0,11.6,11.6,11.59,11.6,22300.0
2009-08-25 13:10:00,11.6,11.62,11.59,11.62,40800.0,11.6,11.62,11.59,11.62,40800.0
2009-08-25 13:15:00,11.62,11.62,11.6,11.62,78300.0,11.62,11.62,11.6,11.62,78300.0
2009-08-25 13:20:00,11.61,11.62,11.57,11.59,195800.0,11.61,11.62,11.57,11.59,195800.0
2009-08-25 13:25:00,11.6,11.61,11.58,11.59,54400.0,11.6,11.61,11.58,11.59,54400.0
2009-08-25 13:30:00,11.59,11.61,11.59,11.6,41300.0,11.59,11.61,11.59,11.6,41300.0
2009-08-25 13:35:00,11.6,11.62,11.59,11.61,39800.0,11.6,11.62,11.59,11.61,39800.0
2009-08-25 13:40:00,11.61,11.63,11.61,11.61,51600.0,11.61,11.63,11.61,11.61,51600.0
2009-08-25 13:45:00,11.61,11.62,11.61,11.62,18800.0,11.61,11.62,11.61,11.62,18800.0
2009-08-25 13:50:00,11.62,11.62,11.61,11.61,17400.0,11.62,11.62,11.61,11.61,17400.0
2009-08-25 13:55:00,11.62,11.62,11.59,11.6,145000.0,11.62,11.62,11.59,11.6,145000.0
2009-08-25 14:00:00,11.59,11.61,11.59,11.6,42700.0,11.59,11.61,11.59,11.6,42700.0
2009-08-25 14:05:00,11.6,11.61,11.6,11.61,22400.0,11.6,11.61,11.6,11.61,22400.0
2009-08-25 14:10:00,11.6,11.61,11.6,11.6,41300.0,11.6,11.61,11.6,11.6,41300.0
2009-08-25 14:15:00,11.6,11.61,11.57,11.57,113500.0,11.6,11.61,11.57,11.57,113500.0
2009-08-25 14:20:00,11.57,11.58,11.57,11.57,32600.0,11.57,11.58,11.57,11.57,32600.0
2009-08-25 14:25:00,11.57,11.58,11.54,11.55,199200.0,11.57,11.58,11.54,11.55,199200.0
2009-08-25 14:30:00,11.55,11.56,11.54,11.55,105600.0,11.55,11.56,11.54,11.55,105600.0
2009-08-25 14:35:00,11.55,11.56,11.51,11.51,120200.0,11.55,11.56,11.51,11.51,120200.0
2009-08-25 14:40:00,11.52,11.53,11.5,11.52,54600.0,11.52,11.53,11.5,11.52,54600.0
2009-08-25 14:45:00,11.53,11.54,11.52,11.53,36800.0,11.53,11.54,11.52,11.53,36800.0
2009-08-25 14:50:00,11.53,11.56,11.53,11.56,34600.0,11.53,11.56,11.53,11.56,34600.0
2009-08-25 14:55:00,11.56,11.56,11.55,11.56,26400.0,11.56,11.56,11.55,11.56,26400.0
2009-08-25 15:00:00,11.56,11.58,11.55,11.58,54200.0,11.56,11.58,11.55,11.58,54200.0
2009-08-25 15:05:00,11.58,11.6,11.56,11.57,848700.0,11.58,11.6,11.56,11.57,848700.0
2009-08-25 15:10:00,11.57,11.59,11.56,11.57,375400.0,11.57,11.59,11.56,11.57,375400.0
2009-08-25 15:15:00,11.57,11.58,11.55,11.56,48600.0,11.57,11.58,11.55,11.56,48600.0
2009-08-25 15:20:00,11.55,11.6,11.55,11.6,102900.0,11.55,11.6,11.55,11.6,102900.0
2009-08-25 15:25:00,11.6,11.61,11.59,11.6,71400.0,11.6,11.61,11.59,11.6,71400.0
2009-08-25 15:30:00,11.6,11.6,11.56,11.57,92500.0,11.6,11.6,11.56,11.57,92500.0
2009-08-25 15:35:00,11.57,11.59,11.56,11.59,66200.0,11.57,11.59,11.56,11.59,66200.0
2009-08-25 15:40:00,11.59,11.6,11.58,11.58,120500.0,11.59,11.6,11.58,11.58,120500.0
2009-08-25 15:45:00,11.58,11.59,11.57,11.58,127700.0,11.58,11.59,11.57,11.58,127700.0
2009-08-25 15:50:00,11.58,11.61,11.57,11.6,248400.0,11.58,11.61,11.57,11.6,248400.0
2009-08-25 15:55:00,11.6,11.6,11.57,11.57,245600.0,11.6,11.6,11.57,11.57,245600.0
2009-08-26 09:30:00,11.53,11.61,11.5,11.5,166200.0,11.53,11.61,11.5,11.5,166200.0
2009-08-26 09:35:00,11.5,11.54,11.49,11.52,77400.0,11.5,11.54,11.49,11.52,77400.0
2009-08-26 09:40:00,11.53,11.63,11.52,11.62,216100.0,11.53,11.63,11.52,11.62,216100.0
2009-08-26 09:45:00,11.6,11.61,11.55,11.56,213300.0,11.6,11.61,11.55,11.56,213300.0
2009-08-26 09:50:00,11.56,11.6,11.56,11.6,86900.0,11.56,11.6,11.56,11.6,86900.0
2009-08-26 09:55:00,11.6,11.6,11.55,11.59,106000.0,11.6,11.6,11.55,11.59,106000.0
2009-08-26 10:00:00,11.59,11.6,11.55,11.58,211400.0,11.59,11.6,11.55,11.58,211400.0
2009-08-26 10:05:00,11.58,11.62,11.58,11.59,246700.0,11.58,11.62,11.58,11.59,246700.0
2009-08-26 10:10:00,11.59,11.6,11.57,11.6,157100.0,11.59,11.6,11.57,11.6,157100.0
2009-08-26 10:15:00,11.6,11.62,11.59,11.6,179000.0,11.6,11.62,11.59,11.6,179000.0
2009-08-26 10:20:00,11.6,11.61,11.58,11.58,158800.0,11.6,11.61,11.58,11.58,158800.0
2009-08-26 10:25:00,11.59,11.62,11.58,11.61,115200.0,11.59,11.62,11.58,11.61,115200.0
2009-08-26 10:30:00,11.61,11.61,11.58,11.6,79300.0,11.61,11.61,11.58,11.6,79300.0
2009-08-26 10:35:00,11.61,11.62,11.59,11.6,131400.0,11.61,11.62,11.59,11.6,131400.0
2009-08-26 10:40:00,11.6,11.6,11.54,11.54,91200.0,11.6,11.6,11.54,11.54,91200.0
2009-08-26 10:45:00,11.54,11.58,11.54,11.57,91500.0,11.54,11.58,11.54,11.57,91500.0
2009-08-26 10:50:00,11.57,11.59,11.56,11.59,104200.0,11.57,11.59,11.56,11.59,104200.0
2009-08-26 10:55:00,11.59,11.6,11.58,11.59,28200.0,11.59,11.6,11.58,11.59,28200.0
2009-08-26 11:00:00,11.59,11.6,11.56,11.58,132800.0,11.59,11.6,11.56,11.58,132800.0
2009-08-26 11:05:00,11.58,11.58,11.54,11.55,81100.0,11.58,11.58,11.54,11.55,81100.0
2009-08-26 11:10:00,11.55,11.56,11.52,11.52,220200.0,11.55,11.56,11.52,11.52,220200.0
2009-08-26 11:15:00,11.53,11.53,11.5,11.5,116200.0,11.53,11.53,11.5,11.5,116200.0
2009-08-26 11:20:00,11.5,11.51,11.47,11.47,180400.0,11.5,11.51,11.47,11.47,180400.0
2009-08-26 11:25:00,11.47,11.49,11.46,11.49,95500.0,11.47,11.49,11.46,11.49,95500.0
2009-08-26 11:30:00,11.48,11.51,11.48,11.51,61700.0,11.48,11.51,11.48,11.51,61700.0
2009-08-26 11:35:00,11.5,11.51,11.45,11.45,137400.0,11.5,11.51,11.45,11.45,137400.0
2009-08-26 11:40:00,11.45,11.46,11.44,11.44,57700.0,11.45,11.46,11.44,11.44,57700.0
2009-08-26 11:45:00,11.45,11.45,11.42,11.45,101600.0,11.45,11.45,11.42,11.45,101600.0
2009-08-26 11:50:00,11.45,11.47,11.43,11.44,108400.0,11.45,11.47,11.43,11.44,108400.0
2009-08-26 11:55:00,11.43,11.44,11.42,11.42,38900.0,11.43,11.44,11.42,11.42,38900.0
2009-08-26 12:00:00,11.43,11.46,11.41,11.46,136200.0,11.43,11.46,11.41,11.46,136200.0
2009-08-26 12:05:00,11.46,11.49,11.46,11.48,124700.0,11.46,11.49,11.46,11.48,124700.0
2009-08-26 12:10:00,11.48,11.51,11.48,11.5,40500.0,11.48,11.51,11.48,11.5,40500.0
2009-08-26 12:15:00,11.5,11.5,11.48,11.48,41200.0,11.5,11.5,11.48,11.48,41200.0
2009-08-26 12:20:00,11.48,11.49,11.47,11.48,33200.0,11.48,11.49,11.47,11.48,33200.0
2009-08-26 12:25:00,11.47,11.48,11.45,11.45,81300.0,11.47,11.48,11.45,11.45,81300.0
2009-08-26 12:30:00,11.46,11.46,11.45,11.45,18300.0,11.46,11.46,11.45,11.45,18300.0
2009-08-26 12:35:00,11.46,11.48,11.43,11.43,186400.0,11.46,11.48,11.43,11.43,186400.0
2009-08-26 12:40:00,11.44,11.45,11.43,11.44,95800.0,11.44,11.45,11.43,11.44,95800.0
2009-08-26 12:45:00,11.44,11.44,11.43,11.44,11300.0,11.44,11.44,11.43,11.44,11300.0
2009-08-26 12:50:00,11.43,11.45,11.43,11.45,70300.0,11.43,11.45,11.43,11.45,70300.0
2009-08-26 12:55:00,11.44,11.45,11.43,11.44,37700.0,11.44,11.45,11.43,11.44,37700.0
2009-08-26 13:00:00,11.44,11.45,11.43,11.44,50800.0,11.44,11.45,11.43,11.44,50800.0
2009-08-26 13:05:00,11.44,11.44,11.41,11.44,89400.0,11.44,11.44,11.41,11.44,89400.0
2009-08-26 13:10:00,11.44,11.45,11.43,11.45,35100.0,11.44,11.45,11.43,11.45,35100.0
2009-08-26 13:15:00,11.44,11.45,11.42,11.43,50900.0,11.44,11.45,11.42,11.43,50900.0
2009-08-26 13:20:00,11.43,11.47,11.42,11.46,88100.0,11.43,11.47,11.42,11.46,88100.0
2009-08-26 13:25:00,11.46,11.47,11.45,11.45,20500.0,11.46,11.47,11.45,11.45,20500.0
2009-08-26 13:30:00,11.46,11.46,11.45,11.45,10300.0,11.46,11.46,11.45,11.45,10300.0
2009-08-26 13:35:00,11.46,11.48,11.45,11.48,46500.0,11.46,11.48,11.45,11.48,46500.0
2009-08-26 13:40:00,11.48,11.49,11.48,11.49,21100.0,11.48,11.49,11.48,11.49,21100.0
2009-08-26 13:45:00,11.49,11.5,11.48,11.48,32000.0,11.49,11.5,11.48,11.48,32000.0
2009-08-26 13:50:00,11.48,11.49,11.48,11.48,20900.0,11.48,11.49,11.48,11.48,20900.0
2009-08-26 13:55:00,11.49,11.53,11.48,11.53,77600.0,11.49,11.53,11.48,11.53,77600.0
2009-08-26 14:00:00,11.53,11.54,11.52,11.53,102400.0,11.53,11.54,11.52,11.53,102400.0
2009-08-26 14:05:00,11.53,11.53,11.52,11.52,13600.0,11.53,11.53,11.52,11.52,13600.0
2009-08-26 14:10:00,11.52,11.53,11.49,11.5,117800.0,11.52,11.53,11.49,11.5,117800.0
2009-08-26 14:15:00,11.51,11.52,11.5,11.51,26400.0,11.51,11.52,11.5,11.51,26400.0
2009-08-26 14:20:00,11.52,11.53,11.51,11.52,35600.0,11.52,11.53,11.51,11.52,35600.0
2009-08-26 14:25:00,11.52,11.52,11.5,11.51,41600.0,11.52,11.52,11.5,11.51,41600.0
2009-08-26 14:30:00,11.51,11.52,11.48,11.48,171800.0,11.51,11.52,11.48,11.48,171800.0
2009-08-26 14:35:00,11.48,11.49,11.47,11.47,120600.0,11.48,11.49,11.47,11.47,120600.0
2009-08-26 14:40:00,11.48,11.48,11.46,11.47,40700.0,11.48,11.48,11.46,11.47,40700.0
2009-08-26 14:45:00,11.47,11.5,11.46,11.49,137800.0,11.47,11.5,11.46,11.49,137800.0
2009-08-26 14:50:00,11.5,11.5,11.46,11.47,61800.0,11.5,11.5,11.46,11.47,61800.0
2009-08-26 14:55:00,11.46,11.46,11.43,11.43,109100.0,11.46,11.46,11.43,11.43,109100.0
2009-08-26 15:00:00,11.43,11.46,11.43,11.45,86600.0,11.43,11.46,11.43,11.45,86600.0
2009-08-26 15:05:00,11.45,11.45,11.44,11.45,20200.0,11.45,11.45,11.44,11.45,20200.0
2009-08-26 15:10:00,11.45,11.45,11.44,11.44,40400.0,11.45,11.45,11.44,11.44,40400.0
2009-08-26 15:15:00,11.45,11.45,11.44,11.44,28100.0,11.45,11.45,11.44,11.44,28100.0
2009-08-26 15:20:00,11.45,11.45,11.44,11.44,28200.0,11.45,11.45,11.44,11.44,28200.0
2009-08-26 15:25:00,11.44,11.45,11.43,11.43,371900.0,11.44,11.45,11.43,11.43,371900.0
2009-08-26 15:30:00,11.44,11.44,11.41,11.42,1139700.0,11.44,11.44,11.41,11.42,1139700.0
2009-08-26 15:35:00,11.43,11.45,11.42,11.44,645800.0,11.43,11.45,11.42,11.44,645800.0
2009-08-26 15:40:00,11.44,11.45,11.43,11.45,164000.0,11.44,11.45,11.43,11.45,164000.0
2009-08-26 15:45:00,11.45,11.45,11.43,11.45,169100.0,11.45,11.45,11.43,11.45,169100.0
2009-08-26 15:50:00,11.45,11.47,11.44,11.45,447300.0,11.45,11.47,11.44,11.45,447300.0
2009-08-26 15:55:00,11.45,11.46,11.43,11.44,725700.0,11.45,11.46,11.43,11.44,725700.0
2009-08-27 09:30:00,11.49,11.6,11.4,11.44,138400.0,11.49,11.6,11.4,11.44,138400.0
2009-08-27 09:35:00,11.44,11.5,11.44,11.48,167600.0,11.44,11.5,11.44,11.48,167600.0
2009-08-27 09:40:00,11.48,11.48,11.41,11.42,107700.0,11.48,11.48,11.41,11.42,107700.0
2009-08-27 09:45:00,11.41,11.43,11.39,11.43,154500.0,11.41,11.43,11.39,11.43,154500.0
2009-08-27 09:50:00,11.43,11.43,11.35,11.4,223000.0,11.43,11.43,11.35,11.4,223000.0
2009-08-27 09:55:00,11.4,11.4,11.32,11.32,243800.0,11.4,11.4,11.32,11.32,243800.0
2009-08-27 10:00:00,11.32,11.37,11.3,11.36,174000.0,11.32,11.37,11.3,11.36,174000.0
2009-08-27 10:05:00,11.36,11.37,11.33,11.34,115100.0,11.36,11.37,11.33,11.34,115100.0
2009-08-27 10:10:00,11.34,11.38,11.34,11.36,115000.0,11.34,11.38,11.34,11.36,115000.0
2009-08-27 10:15:00,11.36,11.37,11.34,11.36,59900.0,11.36,11.37,11.34,11.36,59900.0
2009-08-27 10:20:00,11.36,11.4,11.36,11.37,169600.0,11.36,11.4,11.36,11.37,169600.0
2009-08-27 10:25:00,11.37,11.41,11.37,11.41,55800.0,11.37,11.41,11.37,11.41,55800.0
2009-08-27 10:30:00,11.41,11.41,11.36,11.36,154100.0,11.41,11.41,11.36,11.36,154100.0
2009-08-27 10:35:00,11.37,11.39,11.35,11.37,123700.0,11.37,11.39,11.35,11.37,123700.0
2009-08-27 10:40:00,11.36,11.39,11.36,11.39,87700.0,11.36,11.39,11.36,11.39,87700.0
2009-08-27 10:45:00,11.38,11.38,11.35,11.36,52300.0,11.38,11.38,11.35,11.36,52300.0
2009-08-27 10:50:00,11.35,11.37,11.34,11.35,247600.0,11.35,11.37,11.34,11.35,247600.0
2009-08-27 10:55:00,11.34,11.35,11.3,11.31,156400.0,11.34,11.35,11.3,11.31,156400.0
2009-08-27 11:00:00,11.3,11.34,11.3,11.34,148200.0,11.3,11.34,11.3,11.34,148200.0
2009-08-27 11:05:00,11.34,11.36,11.34,11.36,102200.0,11.34,11.36,11.34,11.36,102200.0
2009-08-27 11:10:00,11.36,11.39,11.36,11.38,97700.0,11.36,11.39,11.36,11.38,97700.0
2009-08-27 11:15:00,11.39,11.4,11.36,11.36,213400.0,11.39,11.4,11.36,11.36,213400.0
2009-08-27 11:20:00,11.35,11.39,11.34,11.38,131600.0,11.35,11.39,11.34,11.38,131600.0
2009-08-27 11:25:00,11.39,11.4,11.38,11.4,36900.0,11.39,11.4,11.38,11.4,36900.0
2009-08-27 11:30:00,11.39,11.4,11.36,11.36,139000.0,11.39,11.4,11.36,11.36,139000.0
2009-08-27 11:35:00,11.36,11.38,11.36,11.37,49600.0,11.36,11.38,11.36,11.37,49600.0
2009-08-27 11:40:00,11.37,11.37,11.36,11.37,38600.0,11.37,11.37,11.36,11.37,38600.0
2009-08-27 11:45:00,11.37,11.4,11.36,11.4,45900.0,11.37,11.4,11.36,11.4,45900.0
2009-08-27 11:50:00,11.4,11.4,11.38,11.39,35100.0,11.4,11.4,11.38,11.39,35100.0
2009-08-27 11:55:00,11.39,11.46,11.39,11.46,280900.0,11.39,11.46,11.39,11.46,280900.0
2009-08-27 12:00:00,11.46,11.46,11.44,11.44,71100.0,11.46,11.46,11.44,11.44,71100.0
2009-08-27 12:05:00,11.45,11.45,11.44,11.45,11800.0,11.45,11.45,11.44,11.45,11800.0
2009-08-27 12:10:00,11.45,11.47,11.44,11.46,62000.0,11.45,11.47,11.44,11.46,62000.0
2009-08-27 12:15:00,11.45,11.46,11.43,11.43,100100.0,11.45,11.46,11.43,11.43,100100.0
2009-08-27 12:20:00,11.43,11.44,11.43,11.44,10000.0,11.43,11.44,11.43,11.44,10000.0
2009-08-27 12:25:00,11.44,11.49,11.43,11.49,113300.0,11.44,11.49,11.43,11.49,113300.0
2009-08-27 12:30:00,11.49,11.49,11.45,11.46,54300.0,11.49,11.49,11.45,11.46,54300.0
2009-08-27 12:35:00,11.45,11.45,11.44,11.45,46700.0,11.45,11.45,11.44,11.45,46700.0
2009-08-27 12:40:00,11.45,11.45,11.43,11.43,36800.0,11.45,11.45,11.43,11.43,36800.0
2009-08-27 12:45:00,11.43,11.44,11.43,11.44,24600.0,11.43,11.44,11.43,11.44,24600.0
2009-08-27 12:50:00,11.43,11.44,11.43,11.44,62300.0,11.43,11.44,11.43,11.44,62300.0
2009-08-27 12:55:00,11.44,11.44,11.43,11.44,37800.0,11.44,11.44,11.43,11.44,37800.0
2009-08-27 13:00:00,11.44,11.44,11.43,11.44,14100.0,11.44,11.44,11.43,11.44,14100.0
2009-08-27 13:05:00,11.44,11.44,11.43,11.44,16100.0,11.44,11.44,11.43,11.44,16100.0
2009-08-27 13:10:00,11.44,11.44,11.4,11.41,110000.0,11.44,11.44,11.4,11.41,110000.0
2009-08-27 13:15:00,11.41,11.42,11.4,11.42,41300.0,11.41,11.42,11.4,11.42,41300.0
2009-08-27 13:20:00,11.42,11.44,11.41,11.42,64100.0,11.42,11.44,11.41,11.42,64100.0
2009-08-27 13:25:00,11.43,11.43,11.41,11.42,39600.0,11.43,11.43,11.41,11.42,39600.0
2009-08-27 13:30:00,11.42,11.47,11.42,11.47,54000.0,11.42,11.47,11.42,11.47,54000.0
2009-08-27 13:35:00,11.47,11.49,11.46,11.47,134300.0,11.47,11.49,11.46,11.47,134300.0
2009-08-27 13:40:00,11.46,11.47,11.46,11.47,59800.0,11.46,11.47,11.46,11.47,59800.0
2009-08-27 13:45:00,11.47,11.5,11.47,11.48,203200.0,11.47,11.5,11.47,11.48,203200.0
2009-08-27 13:50:00,11.49,11.5,11.48,11.5,782700.0,11.49,11.5,11.48,11.5,782700.0
2009-08-27 13:55:00,11.5,11.53,11.47,11.49,682200.0,11.5,11.53,11.47,11.49,682200.0
2009-08-27 14:00:00,11.49,11.52,11.48,11.51,329500.0,11.49,11.52,11.48,11.51,329500.0
2009-08-27 14:05:00,11.52,11.55,11.51,11.54,67400.0,11.52,11.55,11.51,11.54,67400.0
2009-08-27 14:10:00,11.53,11.54,11.53,11.54,24000.0,11.53,11.54,11.53,11.54,24000.0
2009-08-27 14:15:00,11.54,11.54,11.52,11.53,34800.0,11.54,11.54,11.52,11.53,34800.0
2009-08-27 14:20:00,11.53,11.55,11.53,11.55,60900.0,11.53,11.55,11.53,11.55,60900.0
2009-08-27 14:25:00,11.55,11.57,11.54,11.56,74800.0,11.55,11.57,11.54,11.56,74800.0
2009-08-27 14:30:00,11.57,11.59,11.56,11.58,163600.0,11.57,11.59,11.56,11.58,163600.0
2009-08-27 14:35:00,11.58,11.61,11.58,11.59,112300.0,11.58,11.61,11.58,11.59,112300.0
2009-08-27 14:40:00,11.59,11.63,11.58,11.62,104100.0,11.59,11.63,11.58,11.62,104100.0
2009-08-27 14:45:00,11.62,11.62,11.58,11.59,142200.0,11.62,11.62,11.58,11.59,142200.0
2009-08-27 14:50:00,11.6,11.6,11.57,11.58,79600.0,11.6,11.6,11.57,11.58,79600.0
2009-08-27 14:55:00,11.57,11.59,11.55,11.56,247100.0,11.57,11.59,11.55,11.56,247100.0
2009-08-27 15:00:00,11.57,11.57,11.52,11.55,208200.0,11.57,11.57,11.52,11.55,208200.0
2009-08-27 15:05:00,11.56,11.56,11.52,11.54,170700.0,11.56,11.56,11.52,11.54,170700.0
2009-08-27 15:10:00,11.55,11.55,11.53,11.54,131000.0,11.55,11.55,11.53,11.54,131000.0
2009-08-27 15:15:00,11.53,11.56,11.53,11.56,88600.0,11.53,11.56,11.53,11.56,88600.0
2009-08-27 15:20:00,11.56,11.57,11.54,11.54,111000.0,11.56,11.57,11.54,11.54,111000.0
2009-08-27 15:25:00,11.54,11.54,11.5,11.51,120200.0,11.54,11.54,11.5,11.51,120200.0
2009-08-27 15:30:00,11.5,11.53,11.5,11.53,98400.0,11.5,11.53,11.5,11.53,98400.0
2009-08-27 15:35:00,11.53,11.56,11.52,11.55,105600.0,11.53,11.56,11.52,11.55,105600.0
2009-08-27 15:40:00,11.55,11.55,11.51,11.52,248200.0,11.55,11.55,11.51,11.52,248200.0
2009-08-27 15:45:00,11.51,11.52,11.5,11.52,103800.0,11.51,11.52,11.5,11.52,103800.0
2009-08-27 15:50:00,11.52,11.53,11.51,11.53,235400.0,11.52,11.53,11.51,11.53,235400.0
2009-08-27 15:55:00,11.53,11.53,11.49,11.49,617200.0,11.53,11.53,11.49,11.49,617200.0
2009-08-28 09:30:00,11.59,11.6,11.5,11.53,116500.0,11.59,11.6,11.5,11.53,116500.0
2009-08-28 09:35:00,11.53,11.57,11.47,11.47,182200.0,11.53,11.57,11.47,11.47,182200.0
2009-08-28 09:40:00,11.48,11.51,11.42,11.46,193600.0,11.48,11.51,11.42,11.46,193600.0
2009-08-28 09:45:00,11.45,11.53,11.44,11.52,94300.0,11.45,11.53,11.44,11.52,94300.0
2009-08-28 09:50:00,11.52,11.55,11.49,11.54,130900.0,11.52,11.55,11.49,11.54,130900.0
2009-08-28 09:55:00,11.53,11.55,11.44,11.46,161400.0,11.53,11.55,11.44,11.46,161400.0
2009-08-28 10:00:00,11.46,11.49,11.46,11.49,146200.0,11.46,11.49,11.46,11.49,146200.0
2009-08-28 10:05:00,11.49,11.51,11.46,11.49,210000.0,11.49,11.51,11.46,11.49,210000.0
2009-08-28 10:10:00,11.48,11.52,11.45,11.47,102300.0,11.48,11.52,11.45,11.47,102300.0
2009-08-28 10:15:00,11.47,11.51,11.47,11.49,61600.0,11.47,11.51,11.47,11.49,61600.0
2009-08-28 10:20:00,11.48,11.48,11.43,11.44,68600.0,11.48,11.48,11.43,11.44,68600.0
2009-08-28 10:25:00,11.44,11.47,11.41,11.44,70200.0,11.44,11.47,11.41,11.44,70200.0
2009-08-28 10:30:00,11.43,11.45,11.41,11.42,52700.0,11.43,11.45,11.41,11.42,52700.0
2009-08-28 10:35:00,11.42,11.46,11.42,11.46,43100.0,11.42,11.46,11.42,11.46,43100.0
2009-08-28 10:40:00,11.46,11.47,11.45,11.47,31200.0,11.46,11.47,11.45,11.47,31200.0
2009-08-28 10:45:00,11.47,11.47,11.45,11.47,44300.0,11.47,11.47,11.45,11.47,44300.0
2009-08-28 10:50:00,11.47,11.48,11.47,11.48,25800.0,11.47,11.48,11.47,11.48,25800.0
2009-08-28 10:55:00,11.48,11.51,11.47,11.49,71900.0,11.48,11.51,11.47,11.49,71900.0
2009-08-28 11:00:00,11.49,11.49,11.44,11.44,31900.0,11.49,11.49,11.44,11.44,31900.0
2009-08-28 11:05:00,11.44,11.5,11.44,11.45,166300.0,11.44,11.5,11.44,11.45,166300.0
2009-08-28 11:10:00,11.45,11.48,11.41,11.41,126600.0,11.45,11.48,11.41,11.41,126600.0
2009-08-28 11:15:00,11.42,11.46,11.42,11.45,157400.0,11.42,11.46,11.42,11.45,157400.0
2009-08-28 11:20:00,11.45,11.48,11.44,11.48,105100.0,11.45,11.48,11.44,11.48,105100.0
2009-08-28 11:25:00,11.48,11.49,11.46,11.49,54300.0,11.48,11.49,11.46,11.49,54300.0
2009-08-28 11:30:00,11.49,11.49,11.44,11.44,43100.0,11.49,11.49,11.44,11.44,43100.0
2009-08-28 11:35:00,11.45,11.47,11.43,11.43,107100.0,11.45,11.47,11.43,11.43,107100.0
2009-08-28 11:40:00,11.43,11.45,11.4,11.42,94300.0,11.43,11.45,11.4,11.42,94300.0
2009-08-28 11:45:00,11.41,11.48,11.41,11.48,159200.0,11.41,11.48,11.41,11.48,159200.0
2009-08-28 11:50:00,11.47,11.48,11.42,11.43,96700.0,11.47,11.48,11.42,11.43,96700.0
2009-08-28 11:55:00,11.43,11.45,11.42,11.45,98000.0,11.43,11.45,11.42,11.45,98000.0
2009-08-28 12:00:00,11.45,11.46,11.44,11.46,36300.0,11.45,11.46,11.44,11.46,36300.0
2009-08-28 12:05:00,11.46,11.46,11.44,11.44,32000.0,11.46,11.46,11.44,11.44,32000.0
2009-08-28 12:10:00,11.44,11.44,11.43,11.44,30200.0,11.44,11.44,11.43,11.44,30200.0
2009-08-28 12:15:00,11.43,11.44,11.39,11.4,110000.0,11.43,11.44,11.39,11.4,110000.0
2009-08-28 12:20:00,11.4,11.4,11.38,11.38,41600.0,11.4,11.4,11.38,11.38,41600.0
2009-08-28 12:25:00,11.38,11.4,11.37,11.4,68000.0,11.38,11.4,11.37,11.4,68000.0
2009-08-28 12:30:00,11.4,11.42,11.37,11.41,153100.0,11.4,11.42,11.37,11.41,153100.0
2009-08-28 12:35:00,11.42,11.42,11.4,11.42,65600.0,11.42,11.42,11.4,11.42,65600.0
2009-08-28 12:40:00,11.42,11.43,11.4,11.4,91000.0,11.42,11.43,11.4,11.4,91000.0
2009-08-28 12:45:00,11.4,11.41,11.4,11.4,38500.0,11.4,11.41,11.4,11.4,38500.0
2009-08-28 12:50:00,11.4,11.41,11.39,11.4,56800.0,11.4,11.41,11.39,11.4,56800.0
2009-08-28 12:55:00,11.4,11.41,11.37,11.37,101000.0,11.4,11.41,11.37,11.37,101000.0
2009-08-28 13:00:00,11.38,11.4,11.38,11.4,45800.0,11.38,11.4,11.38,11.4,45800.0
2009-08-28 13:05:00,11.4,11.4,11.39,11.4,27900.0,11.4,11.4,11.39,11.4,27900.0
2009-08-28 13:10:00,11.41,11.46,11.41,11.44,236500.0,11.41,11.46,11.41,11.44,236500.0
2009-08-28 13:15:00,11.44,11.45,11.42,11.43,119300.0,11.44,11.45,11.42,11.43,119300.0
2009-08-28 13:20:00,11.43,11.45,11.43,11.45,53400.0,11.43,11.45,11.43,11.45,53400.0
2009-08-28 13:25:00,11.46,11.47,11.45,11.46,81700.0,11.46,11.47,11.45,11.46,81700.0
2009-08-28 13:30:00,11.45,11.47,11.45,11.46,41700.0,11.45,11.47,11.45,11.46,41700.0
2009-08-28 13:35:00,11.45,11.46,11.45,11.46,62100.0,11.45,11.46,11.45,11.46,62100.0
2009-08-28 13:40:00,11.46,11.46,11.45,11.45,21100.0,11.46,11.46,11.45,11.45,21100.0
2009-08-28 13:45:00,11.45,11.46,11.44,11.45,52500.0,11.45,11.46,11.44,11.45,52500.0
2009-08-28 13:50:00,11.45,11.45,11.44,11.44,20400.0,11.45,11.45,11.44,11.44,20400.0
2009-08-28 13:55:00,11.45,11.45,11.44,11.45,23200.0,11.45,11.45,11.44,11.45,23200.0
2009-08-28 14:00:00,11.44,11.45,11.42,11.42,99600.0,11.44,11.45,11.42,11.42,99600.0
2009-08-28 14:05:00,11.43,11.45,11.42,11.42,118000.0,11.43,11.45,11.42,11.42,118000.0
2009-08-28 14:10:00,11.43,11.47,11.42,11.44,107000.0,11.43,11.47,11.42,11.44,107000.0
2009-08-28 14:15:00,11.44,11.46,11.43,11.44,144000.0,11.44,11.46,11.43,11.44,144000.0
2009-08-28 14:20:00,11.44,11.45,11.41,11.43,153500.0,11.44,11.45,11.41,11.43,153500.0
2009-08-28 14:25:00,11.43,11.44,11.41,11.42,162900.0,11.43,11.44,11.41,11.42,162900.0
2009-08-28 14:30:00,11.42,11.43,11.38,11.39,70200.0,11.42,11.43,11.38,11.39,70200.0
2009-08-28 14:35:00,11.39,11.42,11.39,11.4,68300.0,11.39,11.42,11.39,11.4,68300.0
2009-08-28 14:40:00,11.41,11.41,11.4,11.4,17200.0,11.41,11.41,11.4,11.4,17200.0
2009-08-28 14:45:00,11.41,11.41,11.4,11.41,50000.0,11.41,11.41,11.4,11.41,50000.0
2009-08-28 14:50:00,11.41,11.44,11.4,11.44,71200.0,11.41,11.44,11.4,11.44,71200.0
2009-08-28 14:55:00,11.44,11.46,11.43,11.46,54400.0,11.44,11.46,11.43,11.46,54400.0
2009-08-28 15:00:00,11.45,11.47,11.45,11.47,75700.0,11.45,11.47,11.45,11.47,75700.0
2009-08-28 15:05:00,11.46,11.47,11.44,11.44,42800.0,11.46,11.47,11.44,11.44,42800.0
2009-08-28 15:10:00,11.44,11.45,11.44,11.45,23600.0,11.44,11.45,11.44,11.45,23600.0
2009-08-28 15:15:00,11.45,11.47,11.44,11.47,102600.0,11.45,11.47,11.44,11.47,102600.0
2009-08-28 15:20:00,11.47,11.5,11.46,11.46,117700.0,11.47,11.5,11.46,11.46,117700.0
2009-08-28 15:25:00,11.47,11.47,11.46,11.46,33100.0,11.47,11.47,11.46,11.46,33100.0
2009-08-28 15:30:00,11.47,11.47,11.43,11.43,111700.0,11.47,11.47,11.43,11.43,111700.0
2009-08-28 15:35:00,11.44,11.44,11.43,11.43,31000.0,11.44,11.44,11.43,11.43,31000.0
2009-08-28 15:40:00,11.43,11.44,11.41,11.42,190100.0,11.43,11.44,11.41,11.42,190100.0
2009-08-28 15:45:00,11.42,11.44,11.41,11.43,73000.0,11.42,11.44,11.41,11.43,73000.0
2009-08-28 15:50:00,11.43,11.45,11.43,11.44,107500.0,11.43,11.45,11.43,11.44,107500.0
2009-08-28 15:55:00,11.43,11.45,11.43,11.45,249500.0,11.43,11.45,11.43,11.45,249500.0
2009-08-31 09:30:00,11.46,11.52,11.46,11.5,449100.0,11.46,11.52,11.46,11.5,449100.0
2009-08-31 09:35:00,11.5,11.61,11.5,11.59,368500.0,11.5,11.61,11.5,11.59,368500.0
2009-08-31 09:40:00,11.58,11.59,11.45,11.47,268400.0,11.58,11.59,11.45,11.47,268400.0
2009-08-31 09:45:00,11.46,11.49,11.42,11.44,233700.0,11.46,11.49,11.42,11.44,233700.0
2009-08-31 09:50:00,11.44,11.44,11.4,11.41,140400.0,11.44,11.44,11.4,11.41,140400.0
2009-08-31 09:55:00,11.42,11.44,11.4,11.42,139400.0,11.42,11.44,11.4,11.42,139400.0
2009-08-31 10:00:00,11.41,11.41,11.35,11.39,169800.0,11.41,11.41,11.35,11.39,169800.0
2009-08-31 10:05:00,11.39,11.42,11.37,11.41,154000.0,11.39,11.42,11.37,11.41,154000.0
2009-08-31 10:10:00,11.42,11.47,11.41,11.45,263600.0,11.42,11.47,11.41,11.45,263600.0
2009-08-31 10:15:00,11.46,11.49,11.43,11.43,421800.0,11.46,11.49,11.43,11.43,421800.0
2009-08-31 10:20:00,11.43,11.45,11.4,11.4,197900.0,11.43,11.45,11.4,11.4,197900.0
2009-08-31 10:25:00,11.4,11.41,11.35,11.38,161200.0,11.4,11.41,11.35,11.38,161200.0
2009-08-31 10:30:00,11.38,11.39,11.33,11.33,114000.0,11.38,11.39,11.33,11.33,114000.0
2009-08-31 10:35:00,11.35,11.37,11.32,11.37,78100.0,11.35,11.37,11.32,11.37,78100.0
2009-08-31 10:40:00,11.37,11.39,11.36,11.38,98800.0,11.37,11.39,11.36,11.38,98800.0
2009-08-31 10:45:00,11.38,11.4,11.36,11.37,73600.0,11.38,11.4,11.36,11.37,73600.0
2009-08-31 10:50:00,11.36,11.39,11.35,11.35,173400.0,11.36,11.39,11.35,11.35,173400.0
2009-08-31 10:55:00,11.36,11.37,11.34,11.37,91700.0,11.36,11.37,11.34,11.37,91700.0
2009-08-31 11:00:00,11.38,11.38,11.37,11.38,52500.0,11.38,11.38,11.37,11.38,52500.0
2009-08-31 11:05:00,11.37,11.38,11.36,11.37,99400.0,11.37,11.38,11.36,11.37,99400.0
2009-08-31 11:10:00,11.37,11.41,11.37,11.37,102100.0,11.37,11.41,11.37,11.37,102100.0
2009-08-31 11:15:00,11.37,11.39,11.35,11.35,80300.0,11.37,11.39,11.35,11.35,80300.0
2009-08-31 11:20:00,11.35,11.39,11.35,11.35,73200.0,11.35,11.39,11.35,11.35,73200.0
2009-08-31 11:25:00,11.36,11.36,11.34,11.36,53500.0,11.36,11.36,11.34,11.36,53500.0
2009-08-31 11:30:00,11.35,11.38,11.35,11.36,42200.0,11.35,11.38,11.35,11.36,42200.0
2009-08-31 11:35:00,11.37,11.38,11.36,11.37,31800.0,11.37,11.38,11.36,11.37,31800.0
2009-08-31 11:40:00,11.38,11.39,11.37,11.38,70000.0,11.38,11.39,11.37,11.38,70000.0
2009-08-31 11:45:00,11.38,11.38,11.35,11.36,81500.0,11.38,11.38,11.35,11.36,81500.0
2009-08-31 11:50:00,11.36,11.37,11.35,11.36,40800.0,11.36,11.37,11.35,11.36,40800.0
2009-08-31 11:55:00,11.36,11.37,11.35,11.37,14500.0,11.36,11.37,11.35,11.37,14500.0
2009-08-31 12:00:00,11.37,11.38,11.36,11.37,29100.0,11.37,11.38,11.36,11.37,29100.0
2009-08-31 12:05:00,11.36,11.38,11.36,11.36,55000.0,11.36,11.38,11.36,11.36,55000.0
2009-08-31 12:10:00,11.36,11.38,11.36,11.38,21100.0,11.36,11.38,11.36,11.38,21100.0
2009-08-31 12:15:00,11.38,11.38,11.36,11.36,22600.0,11.38,11.38,11.36,11.36,22600.0
2009-08-31 12:20:00,11.37,11.38,11.37,11.38,36000.0,11.37,11.38,11.37,11.38,36000.0
2009-08-31 12:25:00,11.38,11.38,11.37,11.37,19500.0,11.38,11.38,11.37,11.37,19500.0
2009-08-31 12:30:00,11.38,11.39,11.37,11.39,16900.0,11.38,11.39,11.37,11.39,16900.0
2009-08-31 12:35:00,11.39,11.39,11.35,11.36,48900.0,11.39,11.39,11.35,11.36,48900.0
2009-08-31 12:40:00,11.36,11.37,11.36,11.37,18300.0,11.36,11.37,11.36,11.37,18300.0
2009-08-31 12:45:00,11.37,11.37,11.36,11.36,9200.0,11.37,11.37,11.36,11.36,9200.0
2009-08-31 12:50:00,11.36,11.41,11.36,11.41,97300.0,11.36,11.41,11.36,11.41,97300.0
2009-08-31 12:55:00,11.41,11.42,11.4,11.42,27600.0,11.41,11.42,11.4,11.42,27600.0
2009-08-31 13:00:00,11.42,11.42,11.41,11.42,16300.0,11.42,11.42,11.41,11.42,16300.0
2009-08-31 13:05:00,11.42,11.42,11.41,11.41,15200.0,11.42,11.42,11.41,11.41,15200.0
2009-08-31 13:10:00,11.42,11.43,11.41,11.43,20900.0,11.42,11.43,11.41,11.43,20900.0
2009-08-31 13:15:00,11.43,11.44,11.43,11.43,36800.0,11.43,11.44,11.43,11.43,36800.0
2009-08-31 13:20:00,11.43,11.44,11.42,11.42,114100.0,11.43,11.44,11.42,11.42,114100.0
2009-08-31 13:25:00,11.42,11.43,11.42,11.42,95600.0,11.42,11.43,11.42,11.42,95600.0
2009-08-31 13:30:00,11.42,11.43,11.42,11.43,10100.0,11.42,11.43,11.42,11.43,10100.0
2009-08-31 13:35:00,11.42,11.47,11.42,11.47,206600.0,11.42,11.47,11.42,11.47,206600.0
2009-08-31 13:40:00,11.47,11.47,11.45,11.47,143700.0,11.47,11.47,11.45,11.47,143700.0
2009-08-31 13:45:00,11.47,11.49,11.46,11.48,153100.0,11.47,11.49,11.46,11.48,153100.0
2009-08-31 13:50:00,11.48,11.49,11.47,11.49,114300.0,11.48,11.49,11.47,11.49,114300.0
2009-08-31 13:55:00,11.48,11.5,11.48,11.49,50100.0,11.48,11.5,11.48,11.49,50100.0
2009-08-31 14:00:00,11.5,11.5,11.49,11.5,99200.0,11.5,11.5,11.49,11.5,99200.0
2009-08-31 14:05:00,11.5,11.51,11.49,11.5,190200.0,11.5,11.51,11.49,11.5,190200.0
2009-08-31 14:10:00,11.51,11.51,11.5,11.51,36600.0,11.51,11.51,11.5,11.51,36600.0
2009-08-31 14:15:00,11.5,11.52,11.5,11.52,78100.0,11.5,11.52,11.5,11.52,78100.0
2009-08-31 14:20:00,11.52,11.54,11.51,11.51,134000.0,11.52,11.54,11.51,11.51,134000.0
2009-08-31 14:25:00,11.51,11.53,11.51,11.53,74600.0,11.51,11.53,11.51,11.53,74600.0
2009-08-31 14:30:00,11.53,11.59,11.52,11.59,324200.0,11.53,11.59,11.52,11.59,324200.0
2009-08-31 14:35:00,11.59,11.61,11.58,11.59,175800.0,11.59,11.61,11.58,11.59,175800.0
2009-08-31 14:40:00,11.6,11.61,11.56,11.58,337500.0,11.6,11.61,11.56,11.58,337500.0
2009-08-31 14:45:00,11.59,11.59,11.56,11.59,93800.0,11.59,11.59,11.56,11.59,93800.0
2009-08-31 14:50:00,11.58,11.62,11.57,11.6,185000.0,11.58,11.62,11.57,11.6,185000.0
2009-08-31 14:55:00,11.6,11.63,11.6,11.62,125800.0,11.6,11.63,11.6,11.62,125800.0
2009-08-31 15:00:00,11.62,11.64,11.61,11.63,240800.0,11.62,11.64,11.61,11.63,240800.0
2009-08-31 15:05:00,11.62,11.63,11.62,11.63,111500.0,11.62,11.63,11.62,11.63,111500.0
2009-08-31 15:10:00,11.63,11.64,11.62,11.64,186500.0,11.63,11.64,11.62,11.64,186500.0
2009-08-31 15:15:00,11.63,11.67,11.63,11.65,409200.0,11.63,11.67,11.63,11.65,409200.0
2009-08-31 15:20:00,11.65,11.67,11.63,11.66,405900.0,11.65,11.67,11.63,11.66,405900.0
2009-08-31 15:25:00,11.66,11.67,11.63,11.64,326100.0,11.66,11.67,11.63,11.64,326100.0
2009-08-31 15:30:00,11.64,11.66,11.62,11.66,393900.0,11.64,11.66,11.62,11.66,393900.0
2009-08-31 15:35:00,11.66,11.69,11.65,11.67,377000.0,11.66,11.69,11.65,11.67,377000.0
2009-08-31 15:40:00,11.68,11.71,11.67,11.7,598000.0,11.68,11.71,11.67,11.7,598000.0
2009-08-31 15:45:00,11.7,11.74,11.68,11.73,695300.0,11.7,11.74,11.68,11.73,695300.0
2009-08-31 15:50:00,11.72,11.74,11.7,11.73,781800.0,11.72,11.74,11.7,11.73,781800.0
2009-08-31 15:55:00,11.74,11.77,11.72,11.74,1391400.0,11.74,11.77,11.72,11.74,1391400.0
2009-09-01 09:30:00,11.66,11.7,11.51,11.52,346900.0,11.66,11.7,11.51,11.52,346900.0
2009-09-01 09:35:00,11.52,11.54,11.42,11.42,399400.0,11.52,11.54,11.42,11.42,399400.0
2009-09-01 09:40:00,11.43,11.51,11.42,11.5,428700.0,11.43,11.51,11.42,11.5,428700.0
2009-09-01 09:45:00,11.49,11.59,11.49,11.59,617300.0,11.49,11.59,11.49,11.59,617300.0
2009-09-01 09:50:00,11.58,11.67,11.58,11.67,436600.0,11.58,11.67,11.58,11.67,436600.0
2009-09-01 09:55:00,11.66,11.7,11.65,11.65,494100.0,11.66,11.7,11.65,11.65,494100.0
2009-09-01 10:00:00,11.65,11.71,11.64,11.67,237100.0,11.65,11.71,11.64,11.67,237100.0
2009-09-01 10:05:00,11.67,11.77,11.67,11.75,419400.0,11.67,11.77,11.67,11.75,419400.0
2009-09-01 10:10:00,11.75,11.76,11.65,11.67,283800.0,11.75,11.76,11.65,11.67,283800.0
2009-09-01 10:15:00,11.66,11.71,11.65,11.69,335200.0,11.66,11.71,11.65,11.69,335200.0
2009-09-01 10:20:00,11.69,11.72,11.65,11.69,190500.0,11.69,11.72,11.65,11.69,190500.0
2009-09-01 10:25:00,11.69,11.7,11.65,11.7,174000.0,11.69,11.7,11.65,11.7,174000.0
2009-09-01 10:30:00,11.69,11.7,11.66,11.7,280200.0,11.69,11.7,11.66,11.7,280200.0
2009-09-01 10:35:00,11.69,11.7,11.69,11.69,160900.0,11.69,11.7,11.69,11.69,160900.0
2009-09-01 10:40:00,11.69,11.7,11.69,11.69,79500.0,11.69,11.7,11.69,11.69,79500.0
2009-09-01 10:45:00,11.69,11.7,11.69,11.69,97700.0,11.69,11.7,11.69,11.69,97700.0
2009-09-01 10:50:00,11.69,11.72,11.69,11.72,191800.0,11.69,11.72,11.69,11.72,191800.0
2009-09-01 10:55:00,11.71,11.72,11.62,11.62,300600.0,11.71,11.72,11.62,11.62,300600.0
2009-09-01 11:00:00,11.62,11.62,11.59,11.59,238700.0,11.62,11.62,11.59,11.59,238700.0
2009-09-01 11:05:00,11.59,11.64,11.51,11.52,397100.0,11.59,11.64,11.51,11.52,397100.0
2009-09-01 11:10:00,11.52,11.52,11.47,11.51,388200.0,11.52,11.52,11.47,11.51,388200.0
2009-09-01 11:15:00,11.5,11.51,11.44,11.49,391900.0,11.5,11.51,11.44,11.49,391900.0
2009-09-01 11:20:00,11.48,11.49,11.35,11.39,778800.0,11.48,11.49,11.35,11.39,778800.0
2009-09-01 11:25:00,11.39,11.4,11.3,11.3,407200.0,11.39,11.4,11.3,11.3,407200.0
2009-09-01 11:30:00,11.3,11.31,11.24,11.27,480200.0,11.3,11.31,11.24,11.27,480200.0
2009-09-01 11:35:00,11.26,11.28,11.2,11.26,270500.0,11.26,11.28,11.2,11.26,270500.0
2009-09-01 11:40:00,11.26,11.29,11.23,11.24,269000.0,11.26,11.29,11.23,11.24,269000.0
2009-09-01 11:45:00,11.24,11.3,11.23,11.26,228300.0,11.24,11.3,11.23,11.26,228300.0
2009-09-01 11:50:00,11.25,11.27,11.24,11.26,125200.0,11.25,11.27,11.24,11.26,125200.0
2009-09-01 11:55:00,11.25,11.27,11.23,11.27,241200.0,11.25,11.27,11.23,11.27,241200.0
2009-09-01 12:00:00,11.26,11.29,11.24,11.25,350200.0,11.26,11.29,11.24,11.25,350200.0
2009-09-01 12:05:00,11.25,11.26,11.22,11.25,202900.0,11.25,11.26,11.22,11.25,202900.0
2009-09-01 12:10:00,11.24,11.26,11.22,11.22,99700.0,11.24,11.26,11.22,11.22,99700.0
2009-09-01 12:15:00,11.22,11.24,11.2,11.22,218800.0,11.22,11.24,11.2,11.22,218800.0
2009-09-01 12:20:00,11.22,11.26,11.22,11.25,482800.0,11.22,11.26,11.22,11.25,482800.0
2009-09-01 12:25:00,11.25,11.28,11.25,11.27,266200.0,11.25,11.28,11.25,11.27,266200.0
2009-09-01 12:30:00,11.26,11.28,11.24,11.27,281200.0,11.26,11.28,11.24,11.27,281200.0
2009-09-01 12:35:00,11.27,11.3,11.21,11.23,451100.0,11.27,11.3,11.21,11.23,451100.0
2009-09-01 12:40:00,11.22,11.25,11.22,11.25,104600.0,11.22,11.25,11.22,11.25,104600.0
2009-09-01 12:45:00,11.26,11.26,11.24,11.25,116200.0,11.26,11.26,11.24,11.25,116200.0
2009-09-01 12:50:00,11.25,11.26,11.24,11.26,298000.0,11.25,11.26,11.24,11.26,298000.0
2009-09-01 12:55:00,11.25,11.26,11.24,11.24,147200.0,11.25,11.26,11.24,11.24,147200.0
2009-09-01 13:00:00,11.24,11.29,11.24,11.26,213800.0,11.24,11.29,11.24,11.26,213800.0
2009-09-01 13:05:00,11.26,11.28,11.22,11.23,359100.0,11.26,11.28,11.22,11.23,359100.0
2009-09-01 13:10:00,11.23,11.27,11.23,11.27,98800.0,11.23,11.27,11.23,11.27,98800.0
2009-09-01 13:15:00,11.27,11.27,11.24,11.26,80100.0,11.27,11.27,11.24,11.26,80100.0
2009-09-01 13:20:00,11.25,11.28,11.25,11.28,80000.0,11.25,11.28,11.25,11.28,80000.0
2009-09-01 13:25:00,11.27,11.32,11.27,11.28,278400.0,11.27,11.32,11.27,11.28,278400.0
2009-09-01 13:30:00,11.27,11.32,11.26,11.27,518500.0,11.27,11.32,11.26,11.27,518500.0
2009-09-01 13:35:00,11.26,11.31,11.26,11.28,362500.0,11.26,11.31,11.26,11.28,362500.0
2009-09-01 13:40:00,11.28,11.35,11.28,11.33,244200.0,11.28,11.35,11.28,11.33,244200.0
2009-09-01 13:45:00,11.33,11.37,11.33,11.35,263000.0,11.33,11.37,11.33,11.35,263000.0
2009-09-01 13:50:00,11.35,11.36,11.31,11.35,221400.0,11.35,11.36,11.31,11.35,221400.0
2009-09-01 13:55:00,11.35,11.36,11.33,11.36,257300.0,11.35,11.36,11.33,11.36,257300.0
2009-09-01 14:00:00,11.35,11.36,11.34,11.34,127200.0,11.35,11.36,11.34,11.34,127200.0
2009-09-01 14:05:00,11.34,11.35,11.33,11.34,32400.0,11.34,11.35,11.33,11.34,32400.0
2009-09-01 14:10:00,11.33,11.34,11.31,11.31,40500.0,11.33,11.34,11.31,11.31,40500.0
2009-09-01 14:15:00,11.31,11.32,11.29,11.3,184400.0,11.31,11.32,11.29,11.3,184400.0
2009-09-01 14:20:00,11.3,11.31,11.28,11.29,176000.0,11.3,11.31,11.28,11.29,176000.0
2009-09-01 14:25:00,11.28,11.29,11.27,11.29,149800.0,11.28,11.29,11.27,11.29,149800.0
2009-09-01 14:30:00,11.29,11.32,11.28,11.32,101500.0,11.29,11.32,11.28,11.32,101500.0
2009-09-01 14:35:00,11.31,11.32,11.29,11.3,62300.0,11.31,11.32,11.29,11.3,62300.0
2009-09-01 14:40:00,11.29,11.3,11.25,11.25,160500.0,11.29,11.3,11.25,11.25,160500.0
2009-09-01 14:45:00,11.25,11.29,11.25,11.26,202000.0,11.25,11.29,11.25,11.26,202000.0
2009-09-01 14:50:00,11.26,11.29,11.26,11.27,107900.0,11.26,11.29,11.26,11.27,107900.0
2009-09-01 14:55:00,11.27,11.3,11.26,11.26,97900.0,11.27,11.3,11.26,11.26,97900.0
2009-09-01 15:00:00,11.26,11.28,11.26,11.27,61000.0,11.26,11.28,11.26,11.27,61000.0
2009-09-01 15:05:00,11.27,11.3,11.26,11.27,120900.0,11.27,11.3,11.26,11.27,120900.0
2009-09-01 15:10:00,11.27,11.28,11.27,11.27,66000.0,11.27,11.28,11.27,11.27,66000.0
2009-09-01 15:15:00,11.27,11.3,11.27,11.3,106200.0,11.27,11.3,11.27,11.3,106200.0
2009-09-01 15:20:00,11.29,11.3,11.28,11.29,251800.0,11.29,11.3,11.28,11.29,251800.0
2009-09-01 15:25:00,11.29,11.31,11.27,11.28,466400.0,11.29,11.31,11.27,11.28,466400.0
2009-09-01 15:30:00,11.27,11.29,11.23,11.26,358400.0,11.27,11.29,11.23,11.26,358400.0
2009-09-01 15:35:00,11.26,11.3,11.25,11.3,265700.0,11.26,11.3,11.25,11.3,265700.0
2009-09-01 15:40:00,11.3,11.32,11.26,11.27,383300.0,11.3,11.32,11.26,11.27,383300.0
2009-09-01 15:45:00,11.27,11.29,11.22,11.25,426300.0,11.27,11.29,11.22,11.25,426300.0
2009-09-01 15:50:00,11.25,11.29,11.23,11.28,475700.0,11.25,11.29,11.23,11.28,475700.0
2009-09-01 15:55:00,11.29,11.3,11.26,11.26,435200.0,11.29,11.3,11.26,11.26,435200.0
2009-09-02 09:30:00,11.21,11.27,11.15,11.23,239300.0,11.21,11.27,11.15,11.23,239300.0
2009-09-02 09:35:00,11.24,11.26,11.2,11.2,158400.0,11.24,11.26,11.2,11.2,158400.0
2009-09-02 09:40:00,11.2,11.27,11.19,11.25,147300.0,11.2,11.27,11.19,11.25,147300.0
2009-09-02 09:45:00,11.25,11.28,11.19,11.21,152500.0,11.25,11.28,11.19,11.21,152500.0
2009-09-02 09:50:00,11.21,11.23,11.18,11.18,185100.0,11.21,11.23,11.18,11.18,185100.0
2009-09-02 09:55:00,11.19,11.19,11.12,11.15,128400.0,11.19,11.19,11.12,11.15,128400.0
2009-09-02 10:00:00,11.14,11.15,11.1,11.13,304800.0,11.14,11.15,11.1,11.13,304800.0
2009-09-02 10:05:00,11.12,11.14,11.09,11.1,167100.0,11.12,11.14,11.09,11.1,167100.0
2009-09-02 10:10:00,11.1,11.16,11.08,11.11,354400.0,11.1,11.16,11.08,11.11,354400.0
2009-09-02 10:15:00,11.1,11.11,11.05,11.07,298600.0,11.1,11.11,11.05,11.07,298600.0
2009-09-02 10:20:00,11.07,11.08,11.02,11.05,323700.0,11.07,11.08,11.02,11.05,323700.0
2009-09-02 10:25:00,11.06,11.08,11.04,11.06,156800.0,11.06,11.08,11.04,11.06,156800.0
2009-09-02 10:30:00,11.04,11.06,10.97,10.98,480000.0,11.04,11.06,10.97,10.98,480000.0
2009-09-02 10:35:00,10.99,11.03,10.97,10.99,347000.0,10.99,11.03,10.97,10.99,347000.0
2009-09-02 10:40:00,10.99,11.01,10.96,10.99,276100.0,10.99,11.01,10.96,10.99,276100.0
2009-09-02 10:45:00,11.0,11.03,10.99,11.03,165100.0,11.0,11.03,10.99,11.03,165100.0
2009-09-02 10:50:00,11.03,11.05,11.0,11.05,301000.0,11.03,11.05,11.0,11.05,301000.0
2009-09-02 10:55:00,11.06,11.11,11.05,11.08,209100.0,11.06,11.11,11.05,11.08,209100.0
2009-09-02 11:00:00,11.08,11.09,11.03,11.04,166600.0,11.08,11.09,11.03,11.04,166600.0
2009-09-02 11:05:00,11.05,11.08,11.02,11.04,214300.0,11.05,11.08,11.02,11.04,214300.0
2009-09-02 11:10:00,11.04,11.06,11.02,11.03,167100.0,11.04,11.06,11.02,11.03,167100.0
2009-09-02 11:15:00,11.03,11.05,11.01,11.03,169000.0,11.03,11.05,11.01,11.03,169000.0
2009-09-02 11:20:00,11.02,11.08,11.02,11.06,148200.0,11.02,11.08,11.02,11.06,148200.0
2009-09-02 11:25:00,11.06,11.08,11.04,11.08,113600.0,11.06,11.08,11.04,11.08,113600.0
2009-09-02 11:30:00,11.08,11.1,11.05,11.07,108300.0,11.08,11.1,11.05,11.07,108300.0
2009-09-02 11:35:00,11.08,11.08,11.05,11.06,46700.0,11.08,11.08,11.05,11.06,46700.0
2009-09-02 11:40:00,11.06,11.06,11.03,11.03,130200.0,11.06,11.06,11.03,11.03,130200.0
2009-09-02 11:45:00,11.04,11.05,11.02,11.02,74800.0,11.04,11.05,11.02,11.02,74800.0
2009-09-02 11:50:00,11.02,11.03,11.02,11.02,14400.0,11.02,11.03,11.02,11.02,14400.0
2009-09-02 11:55:00,11.03,11.03,11.0,11.01,77900.0,11.03,11.03,11.0,11.01,77900.0
2009-09-02 12:00:00,11.0,11.03,11.0,11.02,152400.0,11.0,11.03,11.0,11.02,152400.0
2009-09-02 12:05:00,11.02,11.04,11.01,11.02,241500.0,11.02,11.04,11.01,11.02,241500.0
2009-09-02 12:10:00,11.02,11.06,11.01,11.04,209000.0,11.02,11.06,11.01,11.04,209000.0
2009-09-02 12:15:00,11.05,11.05,11.02,11.05,79900.0,11.05,11.05,11.02,11.05,79900.0
2009-09-02 12:20:00,11.05,11.09,11.05,11.09,173100.0,11.05,11.09,11.05,11.09,173100.0
2009-09-02 12:25:00,11.09,11.1,11.06,11.07,209700.0,11.09,11.1,11.06,11.07,209700.0
2009-09-02 12:30:00,11.06,11.09,11.06,11.06,262300.0,11.06,11.09,11.06,11.06,262300.0
2009-09-02 12:35:00,11.07,11.08,11.06,11.07,185500.0,11.07,11.08,11.06,11.07,185500.0
2009-09-02 12:40:00,11.07,11.07,11.02,11.04,136900.0,11.07,11.07,11.02,11.04,136900.0
2009-09-02 12:45:00,11.04,11.05,11.02,11.04,125700.0,11.04,11.05,11.02,11.04,125700.0
2009-09-02 12:50:00,11.04,11.05,11.0,11.02,399300.0,11.04,11.05,11.0,11.02,399300.0
2009-09-02 12:55:00,11.01,11.04,11.01,11.04,187900.0,11.01,11.04,11.01,11.04,187900.0
2009-09-02 13:00:00,11.03,11.07,11.03,11.05,272000.0,11.03,11.07,11.03,11.05,272000.0
2009-09-02 13:05:00,11.06,11.07,11.04,11.07,116400.0,11.06,11.07,11.04,11.07,116400.0
2009-09-02 13:10:00,11.07,11.07,11.04,11.06,154900.0,11.07,11.07,11.04,11.06,154900.0
2009-09-02 13:15:00,11.05,11.1,11.05,11.1,86100.0,11.05,11.1,11.05,11.1,86100.0
2009-09-02 13:20:00,11.1,11.13,11.09,11.1,169400.0,11.1,11.13,11.09,11.1,169400.0
2009-09-02 13:25:00,11.1,11.13,11.09,11.09,111900.0,11.1,11.13,11.09,11.09,111900.0
2009-09-02 13:30:00,11.09,11.11,11.08,11.09,65900.0,11.09,11.11,11.08,11.09,65900.0
2009-09-02 13:35:00,11.1,11.1,11.07,11.07,67200.0,11.1,11.1,11.07,11.07,67200.0
2009-09-02 13:40:00,11.08,11.08,11.07,11.07,25400.0,11.08,11.08,11.07,11.07,25400.0
2009-09-02 13:45:00,11.07,11.11,11.07,11.11,59000.0,11.07,11.11,11.07,11.11,59000.0
2009-09-02 13:50:00,11.11,11.11,11.08,11.1,90300.0,11.11,11.11,11.08,11.1,90300.0
2009-09-02 13:55:00,11.09,11.1,11.07,11.08,39100.0,11.09,11.1,11.07,11.08,39100.0
2009-09-02 14:00:00,11.07,11.11,11.07,11.09,114200.0,11.07,11.11,11.07,11.09,114200.0
2009-09-02 14:05:00,11.08,11.11,11.08,11.09,59900.0,11.08,11.11,11.08,11.09,59900.0
2009-09-02 14:10:00,11.08,11.11,11.08,11.09,76100.0,11.08,11.11,11.08,11.09,76100.0
2009-09-02 14:15:00,11.09,11.11,11.08,11.09,59400.0,11.09,11.11,11.08,11.09,59400.0
2009-09-02 14:20:00,11.09,11.09,11.06,11.07,59100.0,11.09,11.09,11.06,11.07,59100.0
2009-09-02 14:25:00,11.06,11.1,11.06,11.09,210400.0,11.06,11.1,11.06,11.09,210400.0
2009-09-02 14:30:00,11.1,11.15,11.09,11.14,127400.0,11.1,11.15,11.09,11.14,127400.0
2009-09-02 14:35:00,11.15,11.15,11.13,11.14,103300.0,11.15,11.15,11.13,11.14,103300.0
2009-09-02 14:40:00,11.14,11.15,11.12,11.13,81900.0,11.14,11.15,11.12,11.13,81900.0
2009-09-02 14:45:00,11.13,11.13,11.12,11.13,24100.0,11.13,11.13,11.12,11.13,24100.0
2009-09-02 14:50:00,11.13,11.13,11.12,11.12,30900.0,11.13,11.13,11.12,11.12,30900.0
2009-09-02 14:55:00,11.12,11.13,11.11,11.11,46300.0,11.12,11.13,11.11,11.11,46300.0
2009-09-02 15:00:00,11.11,11.12,11.09,11.11,116700.0,11.11,11.12,11.09,11.11,116700.0
2009-09-02 15:05:00,11.1,11.13,11.1,11.13,44900.0,11.1,11.13,11.1,11.13,44900.0
2009-09-02 15:10:00,11.13,11.14,11.11,11.11,252800.0,11.13,11.14,11.11,11.11,252800.0
2009-09-02 15:15:00,11.11,11.16,11.11,11.16,103300.0,11.11,11.16,11.11,11.16,103300.0
2009-09-02 15:20:00,11.16,11.16,11.12,11.12,103800.0,11.16,11.16,11.12,11.12,103800.0
2009-09-02 15:25:00,11.12,11.15,11.12,11.13,127900.0,11.12,11.15,11.12,11.13,127900.0
2009-09-02 15:30:00,11.12,11.16,11.12,11.14,183800.0,11.12,11.16,11.12,11.14,183800.0
2009-09-02 15:35:00,11.15,11.17,11.14,11.17,128200.0,11.15,11.17,11.14,11.17,128200.0
2009-09-02 15:40:00,11.16,11.17,11.14,11.15,145400.0,11.16,11.17,11.14,11.15,145400.0
2009-09-02 15:45:00,11.14,11.15,11.11,11.11,187100.0,11.14,11.15,11.11,11.11,187100.0
2009-09-02 15:50:00,11.11,11.15,11.11,11.14,191600.0,11.11,11.15,11.11,11.14,191600.0
2009-09-02 15:55:00,11.14,11.14,11.11,11.11,408500.0,11.14,11.14,11.11,11.11,408500.0
2009-09-03 09:30:00,11.21,11.3,11.14,11.19,181400.0,11.21,11.3,11.14,11.19,181400.0
2009-09-03 09:35:00,11.19,11.2,11.09,11.13,118100.0,11.19,11.2,11.09,11.13,118100.0
2009-09-03 09:40:00,11.13,11.23,11.12,11.22,97200.0,11.13,11.23,11.12,11.22,97200.0
2009-09-03 09:45:00,11.22,11.23,11.2,11.21,52600.0,11.22,11.23,11.2,11.21,52600.0
2009-09-03 09:50:00,11.22,11.22,11.19,11.19,157300.0,11.22,11.22,11.19,11.19,157300.0
2009-09-03 09:55:00,11.19,11.22,11.16,11.21,271200.0,11.19,11.22,11.16,11.21,271200.0
2009-09-03 10:00:00,11.21,11.23,11.14,11.14,161900.0,11.21,11.23,11.14,11.14,161900.0
2009-09-03 10:05:00,11.15,11.15,11.1,11.13,156900.0,11.15,11.15,11.1,11.13,156900.0
2009-09-03 10:10:00,11.13,11.13,11.09,11.12,215300.0,11.13,11.13,11.09,11.12,215300.0
2009-09-03 10:15:00,11.13,11.13,11.11,11.13,218400.0,11.13,11.13,11.11,11.13,218400.0
2009-09-03 10:20:00,11.14,11.15,11.09,11.13,145700.0,11.14,11.15,11.09,11.13,145700.0
2009-09-03 10:25:00,11.13,11.18,11.11,11.16,229800.0,11.13,11.18,11.11,11.16,229800.0
2009-09-03 10:30:00,11.16,11.17,11.15,11.16,69400.0,11.16,11.17,11.15,11.16,69400.0
2009-09-03 10:35:00,11.15,11.16,11.14,11.16,26800.0,11.15,11.16,11.14,11.16,26800.0
2009-09-03 10:40:00,11.16,11.17,11.15,11.17,80400.0,11.16,11.17,11.15,11.17,80400.0
2009-09-03 10:45:00,11.17,11.17,11.15,11.16,36600.0,11.17,11.17,11.15,11.16,36600.0
2009-09-03 10:50:00,11.15,11.16,11.15,11.16,37200.0,11.15,11.16,11.15,11.16,37200.0
2009-09-03 10:55:00,11.15,11.16,11.15,11.16,34400.0,11.15,11.16,11.15,11.16,34400.0
2009-09-03 11:00:00,11.15,11.23,11.15,11.19,240200.0,11.15,11.23,11.15,11.19,240200.0
2009-09-03 11:05:00,11.19,11.2,11.18,11.2,77600.0,11.19,11.2,11.18,11.2,77600.0
2009-09-03 11:10:00,11.2,11.2,11.19,11.2,30500.0,11.2,11.2,11.19,11.2,30500.0
2009-09-03 11:15:00,11.19,11.19,11.15,11.15,80500.0,11.19,11.19,11.15,11.15,80500.0
2009-09-03 11:20:00,11.15,11.19,11.14,11.18,252600.0,11.15,11.19,11.14,11.18,252600.0
2009-09-03 11:25:00,11.18,11.19,11.16,11.18,169800.0,11.18,11.19,11.16,11.18,169800.0
2009-09-03 11:30:00,11.17,11.22,11.17,11.21,211900.0,11.17,11.22,11.17,11.21,211900.0
2009-09-03 11:35:00,11.22,11.25,11.21,11.22,105200.0,11.22,11.25,11.21,11.22,105200.0
2009-09-03 11:40:00,11.23,11.23,11.22,11.23,21300.0,11.23,11.23,11.22,11.23,21300.0
2009-09-03 11:45:00,11.23,11.24,11.21,11.23,92000.0,11.23,11.24,11.21,11.23,92000.0
2009-09-03 11:50:00,11.23,11.24,11.22,11.22,50100.0,11.23,11.24,11.22,11.22,50100.0
2009-09-03 11:55:00,11.22,11.25,11.21,11.24,213600.0,11.22,11.25,11.21,11.24,213600.0
2009-09-03 12:00:00,11.24,11.24,11.23,11.23,27800.0,11.24,11.24,11.23,11.23,27800.0
2009-09-03 12:05:00,11.23,11.25,11.23,11.25,43700.0,11.23,11.25,11.23,11.25,43700.0
2009-09-03 12:10:00,11.24,11.26,11.24,11.25,148800.0,11.24,11.26,11.24,11.25,148800.0
2009-09-03 12:15:00,11.26,11.26,11.25,11.25,41600.0,11.26,11.26,11.25,11.25,41600.0
2009-09-03 12:20:00,11.26,11.27,11.25,11.27,47500.0,11.26,11.27,11.25,11.27,47500.0
2009-09-03 12:25:00,11.27,11.27,11.26,11.27,59900.0,11.27,11.27,11.26,11.27,59900.0
2009-09-03 12:30:00,11.27,11.27,11.26,11.27,61600.0,11.27,11.27,11.26,11.27,61600.0
2009-09-03 12:35:00,11.27,11.27,11.26,11.27,48900.0,11.27,11.27,11.26,11.27,48900.0
2009-09-03 12:40:00,11.27,11.28,11.25,11.27,172500.0,11.27,11.28,11.25,11.27,172500.0
2009-09-03 12:45:00,11.27,11.29,11.26,11.27,98000.0,11.27,11.29,11.26,11.27,98000.0
2009-09-03 12:50:00,11.28,11.28,11.27,11.27,14400.0,11.28,11.28,11.27,11.27,14400.0
2009-09-03 12:55:00,11.28,11.28,11.25,11.27,55900.0,11.28,11.28,11.25,11.27,55900.0
2009-09-03 13:00:00,11.27,11.3,11.27,11.29,59600.0,11.27,11.3,11.27,11.29,59600.0
2009-09-03 13:05:00,11.28,11.29,11.27,11.28,52700.0,11.28,11.29,11.27,11.28,52700.0
2009-09-03 13:10:00,11.27,11.28,11.27,11.28,16200.0,11.27,11.28,11.27,11.28,16200.0
2009-09-03 13:15:00,11.27,11.28,11.27,11.27,11900.0,11.27,11.28,11.27,11.27,11900.0
2009-09-03 13:20:00,11.28,11.28,11.27,11.27,20400.0,11.28,11.28,11.27,11.27,20400.0
2009-09-03 13:25:00,11.28,11.28,11.27,11.27,17400.0,11.28,11.28,11.27,11.27,17400.0
2009-09-03 13:30:00,11.28,11.28,11.24,11.24,70100.0,11.28,11.28,11.24,11.24,70100.0
2009-09-03 13:35:00,11.25,11.25,11.23,11.24,113500.0,11.25,11.25,11.23,11.24,113500.0
2009-09-03 13:40:00,11.23,11.24,11.22,11.23,59600.0,11.23,11.24,11.22,11.23,59600.0
2009-09-03 13:45:00,11.23,11.24,11.22,11.23,49900.0,11.23,11.24,11.22,11.23,49900.0
2009-09-03 13:50:00,11.24,11.25,11.24,11.24,32800.0,11.24,11.25,11.24,11.24,32800.0
2009-09-03 13:55:00,11.25,11.25,11.24,11.25,89400.0,11.25,11.25,11.24,11.25,89400.0
2009-09-03 14:00:00,11.25,11.27,11.24,11.26,69000.0,11.25,11.27,11.24,11.26,69000.0
2009-09-03 14:05:00,11.27,11.27,11.24,11.24,111600.0,11.27,11.27,11.24,11.24,111600.0
2009-09-03 14:10:00,11.24,11.25,11.23,11.24,42400.0,11.24,11.25,11.23,11.24,42400.0
2009-09-03 14:15:00,11.23,11.25,11.23,11.23,41500.0,11.23,11.25,11.23,11.23,41500.0
2009-09-03 14:20:00,11.23,11.24,11.22,11.24,137400.0,11.23,11.24,11.22,11.24,137400.0
2009-09-03 14:25:00,11.24,11.25,11.24,11.25,19200.0,11.24,11.25,11.24,11.25,19200.0
2009-09-03 14:30:00,11.24,11.25,11.24,11.24,10800.0,11.24,11.25,11.24,11.24,10800.0
2009-09-03 14:35:00,11.25,11.25,11.24,11.24,46900.0,11.25,11.25,11.24,11.24,46900.0
2009-09-03 14:40:00,11.24,11.24,11.22,11.22,60800.0,11.24,11.24,11.22,11.22,60800.0
2009-09-03 14:45:00,11.22,11.24,11.22,11.24,53800.0,11.22,11.24,11.22,11.24,53800.0
2009-09-03 14:50:00,11.24,11.24,11.23,11.23,11400.0,11.24,11.24,11.23,11.23,11400.0
2009-09-03 14:55:00,11.24,11.24,11.23,11.24,38800.0,11.24,11.24,11.23,11.24,38800.0
2009-09-03 15:00:00,11.23,11.25,11.23,11.25,56400.0,11.23,11.25,11.23,11.25,56400.0
2009-09-03 15:05:00,11.25,11.26,11.25,11.26,51200.0,11.25,11.26,11.25,11.26,51200.0
2009-09-03 15:10:00,11.25,11.28,11.25,11.28,53200.0,11.25,11.28,11.25,11.28,53200.0
2009-09-03 15:15:00,11.28,11.28,11.27,11.27,37600.0,11.28,11.28,11.27,11.27,37600.0
2009-09-03 15:20:00,11.27,11.28,11.27,11.27,31000.0,11.27,11.28,11.27,11.27,31000.0
2009-09-03 15:25:00,11.28,11.28,11.26,11.26,55700.0,11.28,11.28,11.26,11.26,55700.0
2009-09-03 15:30:00,11.26,11.29,11.26,11.27,166300.0,11.26,11.29,11.26,11.27,166300.0
2009-09-03 15:35:00,11.27,11.28,11.27,11.27,49800.0,11.27,11.28,11.27,11.27,49800.0
2009-09-03 15:40:00,11.27,11.28,11.27,11.27,66600.0,11.27,11.28,11.27,11.27,66600.0
2009-09-03 15:45:00,11.27,11.28,11.27,11.28,76400.0,11.27,11.28,11.27,11.28,76400.0
2009-09-03 15:50:00,11.28,11.29,11.27,11.29,217200.0,11.28,11.29,11.27,11.29,217200.0
2009-09-03 15:55:00,11.29,11.3,11.28,11.29,423400.0,11.29,11.3,11.28,11.29,423400.0
2009-09-04 09:30:00,11.29,11.37,11.26,11.28,71400.0,11.29,11.37,11.26,11.28,71400.0
2009-09-04 09:35:00,11.3,11.33,11.23,11.28,74300.0,11.3,11.33,11.23,11.28,74300.0
2009-09-04 09:40:00,11.27,11.32,11.27,11.3,73800.0,11.27,11.32,11.27,11.3,73800.0
2009-09-04 09:45:00,11.3,11.31,11.25,11.26,45900.0,11.3,11.31,11.25,11.26,45900.0
2009-09-04 09:50:00,11.25,11.3,11.23,11.3,51200.0,11.25,11.3,11.23,11.3,51200.0
2009-09-04 09:55:00,11.29,11.31,11.28,11.29,82200.0,11.29,11.31,11.28,11.29,82200.0
2009-09-04 10:00:00,11.28,11.31,11.27,11.27,82500.0,11.28,11.31,11.27,11.27,82500.0
2009-09-04 10:05:00,11.27,11.29,11.27,11.27,35800.0,11.27,11.29,11.27,11.27,35800.0
2009-09-04 10:10:00,11.27,11.29,11.25,11.27,80000.0,11.27,11.29,11.25,11.27,80000.0
2009-09-04 10:15:00,11.28,11.28,11.25,11.27,40400.0,11.28,11.28,11.25,11.27,40400.0
2009-09-04 10:20:00,11.27,11.3,11.27,11.28,34700.0,11.27,11.3,11.27,11.28,34700.0
2009-09-04 10:25:00,11.28,11.29,11.27,11.27,19400.0,11.28,11.29,11.27,11.27,19400.0
2009-09-04 10:30:00,11.27,11.31,11.26,11.28,108000.0,11.27,11.31,11.26,11.28,108000.0
2009-09-04 10:35:00,11.28,11.3,11.28,11.28,23600.0,11.28,11.3,11.28,11.28,23600.0
2009-09-04 10:40:00,11.28,11.29,11.26,11.27,54800.0,11.28,11.29,11.26,11.27,54800.0
2009-09-04 10:45:00,11.27,11.28,11.27,11.27,8200.0,11.27,11.28,11.27,11.27,8200.0
2009-09-04 10:50:00,11.27,11.29,11.27,11.28,28800.0,11.27,11.29,11.27,11.28,28800.0
2009-09-04 10:55:00,11.27,11.29,11.27,11.27,28700.0,11.27,11.29,11.27,11.27,28700.0
2009-09-04 11:00:00,11.29,11.29,11.27,11.27,14200.0,11.29,11.29,11.27,11.27,14200.0
2009-09-04 11:05:00,11.27,11.28,11.27,11.27,40200.0,11.27,11.28,11.27,11.27,40200.0
2009-09-04 11:10:00,11.28,11.28,11.26,11.26,65500.0,11.28,11.28,11.26,11.26,65500.0
2009-09-04 11:15:00,11.26,11.27,11.26,11.26,16800.0,11.26,11.27,11.26,11.26,16800.0
2009-09-04 11:20:00,11.26,11.27,11.25,11.25,26300.0,11.26,11.27,11.25,11.25,26300.0
2009-09-04 11:25:00,11.26,11.26,11.25,11.26,8100.0,11.26,11.26,11.25,11.26,8100.0
2009-09-04 11:30:00,11.26,11.27,11.25,11.26,43100.0,11.26,11.27,11.25,11.26,43100.0
2009-09-04 11:35:00,11.27,11.27,11.26,11.27,44600.0,11.27,11.27,11.26,11.27,44600.0
2009-09-04 11:40:00,11.27,11.27,11.26,11.26,13300.0,11.27,11.27,11.26,11.26,13300.0
2009-09-04 11:45:00,11.27,11.27,11.26,11.27,21900.0,11.27,11.27,11.26,11.27,21900.0
2009-09-04 11:50:00,11.27,11.27,11.26,11.26,14000.0,11.27,11.27,11.26,11.26,14000.0
2009-09-04 11:55:00,11.26,11.27,11.26,11.27,46700.0,11.26,11.27,11.26,11.27,46700.0
2009-09-04 12:00:00,11.27,11.27,11.26,11.27,31300.0,11.27,11.27,11.26,11.27,31300.0
2009-09-04 12:05:00,11.27,11.28,11.26,11.28,197400.0,11.27,11.28,11.26,11.28,197400.0
2009-09-04 12:10:00,11.28,11.28,11.27,11.28,249100.0,11.28,11.28,11.27,11.28,249100.0
2009-09-04 12:15:00,11.27,11.29,11.27,11.28,91100.0,11.27,11.29,11.27,11.28,91100.0
2009-09-04 12:20:00,11.29,11.29,11.28,11.29,85000.0,11.29,11.29,11.28,11.29,85000.0
2009-09-04 12:25:00,11.29,11.29,11.28,11.29,19600.0,11.29,11.29,11.28,11.29,19600.0
2009-09-04 12:30:00,11.28,11.29,11.28,11.28,58100.0,11.28,11.29,11.28,11.28,58100.0
2009-09-04 12:35:00,11.29,11.33,11.28,11.3,416900.0,11.29,11.33,11.28,11.3,416900.0
2009-09-04 12:40:00,11.3,11.31,11.3,11.3,96000.0,11.3,11.31,11.3,11.3,96000.0
2009-09-04 12:45:00,11.31,11.31,11.3,11.31,17000.0,11.31,11.31,11.3,11.31,17000.0
2009-09-04 12:50:00,11.31,11.32,11.3,11.3,108500.0,11.31,11.32,11.3,11.3,108500.0
2009-09-04 12:55:00,11.31,11.31,11.29,11.3,50200.0,11.31,11.31,11.29,11.3,50200.0
2009-09-04 13:00:00,11.29,11.3,11.29,11.3,32600.0,11.29,11.3,11.29,11.3,32600.0
2009-09-04 13:05:00,11.3,11.33,11.29,11.31,103000.0,11.3,11.33,11.29,11.31,103000.0
2009-09-04 13:10:00,11.31,11.32,11.31,11.31,13600.0,11.31,11.32,11.31,11.31,13600.0
2009-09-04 13:15:00,11.32,11.34,11.31,11.33,37700.0,11.32,11.34,11.31,11.33,37700.0
2009-09-04 13:20:00,11.33,11.36,11.33,11.35,64300.0,11.33,11.36,11.33,11.35,64300.0
2009-09-04 13:25:00,11.36,11.36,11.35,11.35,27500.0,11.36,11.36,11.35,11.35,27500.0
2009-09-04 13:30:00,11.36,11.36,11.35,11.35,22200.0,11.36,11.36,11.35,11.35,22200.0
2009-09-04 13:35:00,11.36,11.36,11.34,11.35,54300.0,11.36,11.36,11.34,11.35,54300.0
2009-09-04 13:40:00,11.35,11.35,11.33,11.33,86200.0,11.35,11.35,11.33,11.33,86200.0
2009-09-04 13:45:00,11.34,11.34,11.33,11.33,13500.0,11.34,11.34,11.33,11.33,13500.0
2009-09-04 13:50:00,11.33,11.34,11.33,11.33,6000.0,11.33,11.34,11.33,11.33,6000.0
2009-09-04 13:55:00,11.33,11.34,11.33,11.33,15300.0,11.33,11.34,11.33,11.33,15300.0
2009-09-04 14:00:00,11.34,11.34,11.33,11.33,22800.0,11.34,11.34,11.33,11.33,22800.0
2009-09-04 14:05:00,11.34,11.34,11.33,11.33,22700.0,11.34,11.34,11.33,11.33,22700.0
2009-09-04 14:10:00,11.33,11.34,11.33,11.33,16000.0,11.33,11.34,11.33,11.33,16000.0
2009-09-04 14:15:00,11.33,11.33,11.32,11.32,33300.0,11.33,11.33,11.32,11.32,33300.0
2009-09-04 14:20:00,11.33,11.33,11.32,11.33,11700.0,11.33,11.33,11.32,11.33,11700.0
2009-09-04 14:25:00,11.32,11.32,11.29,11.3,208000.0,11.32,11.32,11.29,11.3,208000.0
2009-09-04 14:30:00,11.29,11.31,11.29,11.3,47400.0,11.29,11.31,11.29,11.3,47400.0
2009-09-04 14:35:00,11.31,11.31,11.29,11.3,77700.0,11.31,11.31,11.29,11.3,77700.0
2009-09-04 14:40:00,11.3,11.3,11.29,11.29,13000.0,11.3,11.3,11.29,11.29,13000.0
2009-09-04 14:45:00,11.29,11.31,11.29,11.31,53300.0,11.29,11.31,11.29,11.31,53300.0
2009-09-04 14:50:00,11.31,11.32,11.3,11.31,73100.0,11.31,11.32,11.3,11.31,73100.0
2009-09-04 14:55:00,11.31,11.32,11.3,11.3,57700.0,11.31,11.32,11.3,11.3,57700.0
2009-09-04 15:00:00,11.31,11.31,11.3,11.31,69500.0,11.31,11.31,11.3,11.31,69500.0
2009-09-04 15:05:00,11.31,11.31,11.3,11.31,80300.0,11.31,11.31,11.3,11.31,80300.0
2009-09-04 15:10:00,11.3,11.31,11.3,11.3,21500.0,11.3,11.31,11.3,11.3,21500.0
2009-09-04 15:15:00,11.3,11.31,11.3,11.3,34200.0,11.3,11.31,11.3,11.3,34200.0
2009-09-04 15:20:00,11.3,11.32,11.3,11.32,108700.0,11.3,11.32,11.3,11.32,108700.0
2009-09-04 15:25:00,11.32,11.32,11.31,11.31,16200.0,11.32,11.32,11.31,11.31,16200.0
2009-09-04 15:30:00,11.31,11.32,11.31,11.31,70300.0,11.31,11.32,11.31,11.31,70300.0
2009-09-04 15:35:00,11.32,11.32,11.31,11.31,39100.0,11.32,11.32,11.31,11.31,39100.0
2009-09-04 15:40:00,11.32,11.33,11.31,11.32,71900.0,11.32,11.33,11.31,11.32,71900.0
2009-09-04 15:45:00,11.33,11.35,11.32,11.35,97700.0,11.33,11.35,11.32,11.35,97700.0
2009-09-04 15:50:00,11.35,11.37,11.34,11.37,196700.0,11.35,11.37,11.34,11.37,196700.0
2009-09-04 15:55:00,11.36,11.37,11.34,11.35,514000.0,11.36,11.37,11.34,11.35,514000.0
2009-09-08 09:30:00,11.39,11.5,11.32,11.33,174700.0,11.39,11.5,11.32,11.33,174700.0
2009-09-08 09:35:00,11.32,11.33,11.27,11.28,157700.0,11.32,11.33,11.27,11.28,157700.0
2009-09-08 09:40:00,11.28,11.3,11.26,11.3,149000.0,11.28,11.3,11.26,11.3,149000.0
2009-09-08 09:45:00,11.29,11.3,11.25,11.26,159100.0,11.29,11.3,11.25,11.26,159100.0
2009-09-08 09:50:00,11.27,11.3,11.26,11.29,114600.0,11.27,11.3,11.26,11.29,114600.0
2009-09-08 09:55:00,11.3,11.31,11.26,11.29,111300.0,11.3,11.31,11.26,11.29,111300.0
2009-09-08 10:00:00,11.29,11.32,11.27,11.31,128600.0,11.29,11.32,11.27,11.31,128600.0
2009-09-08 10:05:00,11.3,11.32,11.29,11.32,55100.0,11.3,11.32,11.29,11.32,55100.0
2009-09-08 10:10:00,11.31,11.33,11.3,11.32,133200.0,11.31,11.33,11.3,11.32,133200.0
2009-09-08 10:15:00,11.31,11.33,11.3,11.32,80300.0,11.31,11.33,11.3,11.32,80300.0
2009-09-08 10:20:00,11.32,11.35,11.31,11.34,174000.0,11.32,11.35,11.31,11.34,174000.0
2009-09-08 10:25:00,11.33,11.34,11.32,11.34,140800.0,11.33,11.34,11.32,11.34,140800.0
2009-09-08 10:30:00,11.33,11.34,11.32,11.32,45500.0,11.33,11.34,11.32,11.32,45500.0
2009-09-08 10:35:00,11.32,11.33,11.32,11.33,27200.0,11.32,11.33,11.32,11.33,27200.0
2009-09-08 10:40:00,11.33,11.33,11.31,11.31,52300.0,11.33,11.33,11.31,11.31,52300.0
2009-09-08 10:45:00,11.31,11.32,11.29,11.3,68300.0,11.31,11.32,11.29,11.3,68300.0
2009-09-08 10:50:00,11.3,11.3,11.29,11.3,15400.0,11.3,11.3,11.29,11.3,15400.0
2009-09-08 10:55:00,11.3,11.3,11.29,11.3,26500.0,11.3,11.3,11.29,11.3,26500.0
2009-09-08 11:00:00,11.29,11.3,11.29,11.29,19800.0,11.29,11.3,11.29,11.29,19800.0
2009-09-08 11:05:00,11.29,11.31,11.29,11.3,136400.0,11.29,11.31,11.29,11.3,136400.0
2009-09-08 11:10:00,11.29,11.32,11.29,11.32,44500.0,11.29,11.32,11.29,11.32,44500.0
2009-09-08 11:15:00,11.31,11.32,11.3,11.32,69200.0,11.31,11.32,11.3,11.32,69200.0
2009-09-08 11:20:00,11.32,11.34,11.31,11.33,83400.0,11.32,11.34,11.31,11.33,83400.0
2009-09-08 11:25:00,11.34,11.35,11.33,11.35,110700.0,11.34,11.35,11.33,11.35,110700.0
2009-09-08 11:30:00,11.35,11.35,11.34,11.35,45200.0,11.35,11.35,11.34,11.35,45200.0
2009-09-08 11:35:00,11.34,11.35,11.33,11.34,60400.0,11.34,11.35,11.33,11.34,60400.0
2009-09-08 11:40:00,11.33,11.34,11.29,11.29,71300.0,11.33,11.34,11.29,11.29,71300.0
2009-09-08 11:45:00,11.29,11.3,11.27,11.28,80100.0,11.29,11.3,11.27,11.28,80100.0
2009-09-08 11:50:00,11.27,11.28,11.26,11.26,41400.0,11.27,11.28,11.26,11.26,41400.0
2009-09-08 11:55:00,11.27,11.28,11.26,11.28,62200.0,11.27,11.28,11.26,11.28,62200.0
2009-09-08 12:00:00,11.28,11.3,11.27,11.29,56500.0,11.28,11.3,11.27,11.29,56500.0
2009-09-08 12:05:00,11.3,11.3,11.29,11.3,19300.0,11.3,11.3,11.29,11.3,19300.0
2009-09-08 12:10:00,11.3,11.3,11.27,11.28,70800.0,11.3,11.3,11.27,11.28,70800.0
2009-09-08 12:15:00,11.28,11.28,11.27,11.28,14100.0,11.28,11.28,11.27,11.28,14100.0
2009-09-08 12:20:00,11.28,11.28,11.27,11.27,29400.0,11.28,11.28,11.27,11.27,29400.0
2009-09-08 12:25:00,11.27,11.28,11.27,11.28,27600.0,11.27,11.28,11.27,11.28,27600.0
2009-09-08 12:30:00,11.28,11.28,11.27,11.27,29100.0,11.28,11.28,11.27,11.27,29100.0
2009-09-08 12:35:00,11.27,11.28,11.27,11.28,18500.0,11.27,11.28,11.27,11.28,18500.0
2009-09-08 12:40:00,11.27,11.28,11.27,11.27,12900.0,11.27,11.28,11.27,11.27,12900.0
2009-09-08 12:45:00,11.27,11.28,11.27,11.28,24300.0,11.27,11.28,11.27,11.28,24300.0
2009-09-08 12:50:00,11.28,11.28,11.27,11.27,70900.0,11.28,11.28,11.27,11.27,70900.0
2009-09-08 12:55:00,11.27,11.27,11.26,11.27,22100.0,11.27,11.27,11.26,11.27,22100.0
2009-09-08 13:00:00,11.27,11.28,11.26,11.27,122700.0,11.27,11.28,11.26,11.27,122700.0
2009-09-08 13:05:00,11.28,11.28,11.25,11.25,662800.0,11.28,11.28,11.25,11.25,662800.0
2009-09-08 13:10:00,11.26,11.27,11.22,11.25,219500.0,11.26,11.27,11.22,11.25,219500.0
2009-09-08 13:15:00,11.25,11.26,11.25,11.26,27300.0,11.25,11.26,11.25,11.26,27300.0
2009-09-08 13:20:00,11.26,11.26,11.25,11.25,23300.0,11.26,11.26,11.25,11.25,23300.0
2009-09-08 13:25:00,11.25,11.26,11.25,11.26,17900.0,11.25,11.26,11.25,11.26,17900.0
2009-09-08 13:30:00,11.26,11.26,11.24,11.25,33300.0,11.26,11.26,11.24,11.25,33300.0
2009-09-08 13:35:00,11.24,11.25,11.24,11.25,15200.0,11.24,11.25,11.24,11.25,15200.0
2009-09-08 13:40:00,11.24,11.25,11.24,11.24,24400.0,11.24,11.25,11.24,11.24,24400.0
2009-09-08 13:45:00,11.24,11.25,11.22,11.22,112300.0,11.24,11.25,11.22,11.22,112300.0
2009-09-08 13:50:00,11.23,11.23,11.21,11.22,86000.0,11.23,11.23,11.21,11.22,86000.0
2009-09-08 13:55:00,11.22,11.23,11.21,11.23,47900.0,11.22,11.23,11.21,11.23,47900.0
2009-09-08 14:00:00,11.23,11.23,11.21,11.21,53200.0,11.23,11.23,11.21,11.21,53200.0
2009-09-08 14:05:00,11.22,11.22,11.21,11.22,41900.0,11.22,11.22,11.21,11.22,41900.0
2009-09-08 14:10:00,11.22,11.23,11.21,11.22,87000.0,11.22,11.23,11.21,11.22,87000.0
2009-09-08 14:15:00,11.22,11.23,11.22,11.23,40800.0,11.22,11.23,11.22,11.23,40800.0
2009-09-08 14:20:00,11.22,11.24,11.22,11.23,49600.0,11.22,11.24,11.22,11.23,49600.0
2009-09-08 14:25:00,11.23,11.24,11.23,11.24,19700.0,11.23,11.24,11.23,11.24,19700.0
2009-09-08 14:30:00,11.24,11.24,11.23,11.23,31900.0,11.24,11.24,11.23,11.23,31900.0
2009-09-08 14:35:00,11.23,11.25,11.23,11.25,57500.0,11.23,11.25,11.23,11.25,57500.0
2009-09-08 14:40:00,11.25,11.27,11.24,11.27,262100.0,11.25,11.27,11.24,11.27,262100.0
2009-09-08 14:45:00,11.26,11.28,11.25,11.28,281300.0,11.26,11.28,11.25,11.28,281300.0
2009-09-08 14:50:00,11.27,11.28,11.24,11.26,241500.0,11.27,11.28,11.24,11.26,241500.0
2009-09-08 14:55:00,11.26,11.27,11.2,11.2,456400.0,11.26,11.27,11.2,11.2,456400.0
2009-09-08 15:00:00,11.2,11.21,11.18,11.19,279500.0,11.2,11.21,11.18,11.19,279500.0
2009-09-08 15:05:00,11.19,11.19,11.15,11.17,405700.0,11.19,11.19,11.15,11.17,405700.0
2009-09-08 15:10:00,11.16,11.18,11.15,11.17,344100.0,11.16,11.18,11.15,11.17,344100.0
2009-09-08 15:15:00,11.17,11.18,11.16,11.17,143100.0,11.17,11.18,11.16,11.17,143100.0
2009-09-08 15:20:00,11.17,11.18,11.12,11.17,513300.0,11.17,11.18,11.12,11.17,513300.0
2009-09-08 15:25:00,11.17,11.18,11.17,11.18,56000.0,11.17,11.18,11.17,11.18,56000.0
2009-09-08 15:30:00,11.18,11.18,11.17,11.18,97500.0,11.18,11.18,11.17,11.18,97500.0
2009-09-08 15:35:00,11.18,11.19,11.17,11.19,90900.0,11.18,11.19,11.17,11.19,90900.0
2009-09-08 15:40:00,11.18,11.19,11.18,11.19,123100.0,11.18,11.19,11.18,11.19,123100.0
2009-09-08 15:45:00,11.19,11.22,11.18,11.22,205500.0,11.19,11.22,11.18,11.22,205500.0
2009-09-08 15:50:00,11.22,11.24,11.21,11.23,330100.0,11.22,11.24,11.21,11.23,330100.0
2009-09-08 15:55:00,11.23,11.25,11.22,11.22,483400.0,11.23,11.25,11.22,11.22,483400.0
2009-09-09 09:30:00,11.24,11.35,11.22,11.35,160500.0,11.24,11.35,11.22,11.35,160500.0
2009-09-09 09:35:00,11.34,11.35,11.28,11.28,283500.0,11.34,11.35,11.28,11.28,283500.0
2009-09-09 09:40:00,11.28,11.29,11.2,11.2,248200.0,11.28,11.29,11.2,11.2,248200.0
2009-09-09 09:45:00,11.21,11.21,11.18,11.18,518600.0,11.21,11.21,11.18,11.18,518600.0
2009-09-09 09:50:00,11.18,11.2,11.15,11.16,503600.0,11.18,11.2,11.15,11.16,503600.0
2009-09-09 09:55:00,11.16,11.16,11.11,11.12,335800.0,11.16,11.16,11.11,11.12,335800.0
2009-09-09 10:00:00,11.11,11.12,11.02,11.04,1180900.0,11.11,11.12,11.02,11.04,1180900.0
2009-09-09 10:05:00,11.04,11.07,10.98,11.02,2062700.0,11.04,11.07,10.98,11.02,2062700.0
2009-09-09 10:10:00,11.02,11.06,11.0,11.04,1818700.0,11.02,11.06,11.0,11.04,1818700.0
2009-09-09 10:15:00,11.04,11.14,11.02,11.14,595900.0,11.04,11.14,11.02,11.14,595900.0
2009-09-09 10:20:00,11.13,11.2,11.1,11.15,516200.0,11.13,11.2,11.1,11.15,516200.0
2009-09-09 10:25:00,11.15,11.22,11.15,11.2,355900.0,11.15,11.22,11.15,11.2,355900.0
2009-09-09 10:30:00,11.19,11.22,11.17,11.21,207500.0,11.19,11.22,11.17,11.21,207500.0
2009-09-09 10:35:00,11.21,11.29,11.19,11.28,284800.0,11.21,11.29,11.19,11.28,284800.0
2009-09-09 10:40:00,11.27,11.32,11.26,11.29,261300.0,11.27,11.32,11.26,11.29,261300.0
2009-09-09 10:45:00,11.29,11.3,11.28,11.3,37500.0,11.29,11.3,11.28,11.3,37500.0
2009-09-09 10:50:00,11.3,11.3,11.26,11.27,211600.0,11.3,11.3,11.26,11.27,211600.0
2009-09-09 10:55:00,11.27,11.29,11.26,11.29,107500.0,11.27,11.29,11.26,11.29,107500.0
2009-09-09 11:00:00,11.29,11.32,11.28,11.31,152800.0,11.29,11.32,11.28,11.31,152800.0
2009-09-09 11:05:00,11.31,11.35,11.31,11.33,152600.0,11.31,11.35,11.31,11.33,152600.0
2009-09-09 11:10:00,11.32,11.35,11.32,11.35,135600.0,11.32,11.35,11.32,11.35,135600.0
2009-09-09 11:15:00,11.35,11.39,11.34,11.39,121000.0,11.35,11.39,11.34,11.39,121000.0
2009-09-09 11:20:00,11.39,11.42,11.38,11.4,249300.0,11.39,11.42,11.38,11.4,249300.0
2009-09-09 11:25:00,11.4,11.42,11.38,11.4,141200.0,11.4,11.42,11.38,11.4,141200.0
2009-09-09 11:30:00,11.4,11.41,11.39,11.4,98400.0,11.4,11.41,11.39,11.4,98400.0
2009-09-09 11:35:00,11.4,11.43,11.4,11.41,95400.0,11.4,11.43,11.4,11.41,95400.0
2009-09-09 11:40:00,11.42,11.43,11.41,11.42,37400.0,11.42,11.43,11.41,11.42,37400.0
2009-09-09 11:45:00,11.42,11.48,11.42,11.48,208200.0,11.42,11.48,11.42,11.48,208200.0
2009-09-09 11:50:00,11.48,11.48,11.45,11.46,74100.0,11.48,11.48,11.45,11.46,74100.0
2009-09-09 11:55:00,11.45,11.46,11.45,11.46,66500.0,11.45,11.46,11.45,11.46,66500.0
2009-09-09 12:00:00,11.45,11.5,11.45,11.5,179500.0,11.45,11.5,11.45,11.5,179500.0
2009-09-09 12:05:00,11.5,11.51,11.48,11.5,124400.0,11.5,11.51,11.48,11.5,124400.0
2009-09-09 12:10:00,11.5,11.5,11.44,11.45,137700.0,11.5,11.5,11.44,11.45,137700.0
2009-09-09 12:15:00,11.46,11.47,11.45,11.45,70000.0,11.46,11.47,11.45,11.45,70000.0
2009-09-09 12:20:00,11.46,11.46,11.45,11.46,39600.0,11.46,11.46,11.45,11.46,39600.0
2009-09-09 12:25:00,11.45,11.48,11.45,11.47,225200.0,11.45,11.48,11.45,11.47,225200.0
2009-09-09 12:30:00,11.47,11.48,11.47,11.48,48800.0,11.47,11.48,11.47,11.48,48800.0
2009-09-09 12:35:00,11.48,11.49,11.45,11.45,144700.0,11.48,11.49,11.45,11.45,144700.0
2009-09-09 12:40:00,11.45,11.47,11.45,11.46,244300.0,11.45,11.47,11.45,11.46,244300.0
2009-09-09 12:45:00,11.47,11.47,11.45,11.46,72900.0,11.47,11.47,11.45,11.46,72900.0
2009-09-09 12:50:00,11.46,11.47,11.46,11.47,37900.0,11.46,11.47,11.46,11.47,37900.0
2009-09-09 12:55:00,11.47,11.49,11.46,11.48,157800.0,11.47,11.49,11.46,11.48,157800.0
2009-09-09 13:00:00,11.47,11.48,11.47,11.48,35700.0,11.47,11.48,11.47,11.48,35700.0
2009-09-09 13:05:00,11.48,11.5,11.47,11.48,109200.0,11.48,11.5,11.47,11.48,109200.0
2009-09-09 13:10:00,11.49,11.5,11.48,11.48,51700.0,11.49,11.5,11.48,11.48,51700.0
2009-09-09 13:15:00,11.48,11.52,11.48,11.51,380500.0,11.48,11.52,11.48,11.51,380500.0
2009-09-09 13:20:00,11.51,11.55,11.51,11.54,254300.0,11.51,11.55,11.51,11.54,254300.0
2009-09-09 13:25:00,11.53,11.55,11.52,11.53,452900.0,11.53,11.55,11.52,11.53,452900.0
2009-09-09 13:30:00,11.53,11.55,11.53,11.54,155400.0,11.53,11.55,11.53,11.54,155400.0
2009-09-09 13:35:00,11.53,11.56,11.53,11.54,130400.0,11.53,11.56,11.53,11.54,130400.0
2009-09-09 13:40:00,11.55,11.56,11.52,11.55,111600.0,11.55,11.56,11.52,11.55,111600.0
2009-09-09 13:45:00,11.56,11.56,11.51,11.52,182000.0,11.56,11.56,11.51,11.52,182000.0
2009-09-09 13:50:00,11.52,11.53,11.5,11.5,72700.0,11.52,11.53,11.5,11.5,72700.0
2009-09-09 13:55:00,11.5,11.5,11.49,11.5,42000.0,11.5,11.5,11.49,11.5,42000.0
2009-09-09 14:00:00,11.49,11.52,11.49,11.49,86300.0,11.49,11.52,11.49,11.49,86300.0
2009-09-09 14:05:00,11.5,11.51,11.48,11.48,109000.0,11.5,11.51,11.48,11.48,109000.0
2009-09-09 14:10:00,11.48,11.49,11.45,11.46,121400.0,11.48,11.49,11.45,11.46,121400.0
2009-09-09 14:15:00,11.45,11.47,11.43,11.44,106800.0,11.45,11.47,11.43,11.44,106800.0
2009-09-09 14:20:00,11.44,11.44,11.42,11.43,52100.0,11.44,11.44,11.42,11.43,52100.0
2009-09-09 14:25:00,11.44,11.44,11.43,11.43,15100.0,11.44,11.44,11.43,11.43,15100.0
2009-09-09 14:30:00,11.44,11.45,11.43,11.45,85400.0,11.44,11.45,11.43,11.45,85400.0
2009-09-09 14:35:00,11.44,11.45,11.44,11.44,22100.0,11.44,11.45,11.44,11.44,22100.0
2009-09-09 14:40:00,11.45,11.45,11.4,11.42,132500.0,11.45,11.45,11.4,11.42,132500.0
2009-09-09 14:45:00,11.42,11.42,11.4,11.4,89100.0,11.42,11.42,11.4,11.4,89100.0
2009-09-09 14:50:00,11.4,11.41,11.37,11.4,88500.0,11.4,11.41,11.37,11.4,88500.0
2009-09-09 14:55:00,11.4,11.41,11.39,11.41,39000.0,11.4,11.41,11.39,11.41,39000.0
2009-09-09 15:00:00,11.41,11.41,11.4,11.41,31200.0,11.41,11.41,11.4,11.41,31200.0
2009-09-09 15:05:00,11.41,11.42,11.4,11.41,33400.0,11.41,11.42,11.4,11.41,33400.0
2009-09-09 15:10:00,11.42,11.45,11.41,11.45,81400.0,11.42,11.45,11.41,11.45,81400.0
2009-09-09 15:15:00,11.45,11.46,11.44,11.44,62900.0,11.45,11.46,11.44,11.44,62900.0
2009-09-09 15:20:00,11.45,11.47,11.43,11.45,164100.0,11.45,11.47,11.43,11.45,164100.0
2009-09-09 15:25:00,11.45,11.46,11.43,11.44,72100.0,11.45,11.46,11.43,11.44,72100.0
2009-09-09 15:30:00,11.44,11.47,11.42,11.43,269800.0,11.44,11.47,11.42,11.43,269800.0
2009-09-09 15:35:00,11.42,11.43,11.42,11.43,43900.0,11.42,11.43,11.42,11.43,43900.0
2009-09-09 15:40:00,11.43,11.45,11.43,11.43,155400.0,11.43,11.45,11.43,11.43,155400.0
2009-09-09 15:45:00,11.44,11.48,11.43,11.48,191000.0,11.44,11.48,11.43,11.48,191000.0
2009-09-09 15:50:00,11.47,11.48,11.46,11.46,259600.0,11.47,11.48,11.46,11.46,259600.0
2009-09-09 15:55:00,11.47,11.47,11.44,11.46,418500.0,11.47,11.47,11.44,11.46,418500.0
2009-09-10 09:30:00,11.51,11.55,11.38,11.43,93900.0,11.51,11.55,11.38,11.43,93900.0
2009-09-10 09:35:00,11.43,11.45,11.35,11.35,158700.0,11.43,11.45,11.35,11.35,158700.0
2009-09-10 09:40:00,11.35,11.4,11.35,11.35,102500.0,11.35,11.4,11.35,11.35,102500.0
2009-09-10 09:45:00,11.35,11.4,11.35,11.4,81000.0,11.35,11.4,11.35,11.4,81000.0
2009-09-10 09:50:00,11.4,11.4,11.39,11.4,96600.0,11.4,11.4,11.39,11.4,96600.0
2009-09-10 09:55:00,11.4,11.43,11.39,11.43,104600.0,11.4,11.43,11.39,11.43,104600.0
2009-09-10 10:00:00,11.43,11.45,11.42,11.44,130400.0,11.43,11.45,11.42,11.44,130400.0
2009-09-10 10:05:00,11.44,11.49,11.44,11.48,169800.0,11.44,11.49,11.44,11.48,169800.0
2009-09-10 10:10:00,11.49,11.51,11.48,11.51,175500.0,11.49,11.51,11.48,11.51,175500.0
2009-09-10 10:15:00,11.51,11.52,11.5,11.52,113100.0,11.51,11.52,11.5,11.52,113100.0
2009-09-10 10:20:00,11.51,11.52,11.5,11.52,182200.0,11.51,11.52,11.5,11.52,182200.0
2009-09-10 10:25:00,11.51,11.56,11.51,11.55,277500.0,11.51,11.56,11.51,11.55,277500.0
2009-09-10 10:30:00,11.56,11.56,11.53,11.54,233400.0,11.56,11.56,11.53,11.54,233400.0
2009-09-10 10:35:00,11.54,11.55,11.54,11.55,119200.0,11.54,11.55,11.54,11.55,119200.0
2009-09-10 10:40:00,11.55,11.56,11.54,11.55,148100.0,11.55,11.56,11.54,11.55,148100.0
2009-09-10 10:45:00,11.55,11.56,11.54,11.56,105200.0,11.55,11.56,11.54,11.56,105200.0
2009-09-10 10:50:00,11.55,11.6,11.55,11.6,193300.0,11.55,11.6,11.55,11.6,193300.0
2009-09-10 10:55:00,11.6,11.62,11.59,11.59,211300.0,11.6,11.62,11.59,11.59,211300.0
2009-09-10 11:00:00,11.6,11.6,11.57,11.59,83100.0,11.6,11.6,11.57,11.59,83100.0
2009-09-10 11:05:00,11.59,11.64,11.58,11.63,76600.0,11.59,11.64,11.58,11.63,76600.0
2009-09-10 11:10:00,11.63,11.64,11.62,11.64,160800.0,11.63,11.64,11.62,11.64,160800.0
2009-09-10 11:15:00,11.63,11.65,11.63,11.64,124400.0,11.63,11.65,11.63,11.64,124400.0
2009-09-10 11:20:00,11.64,11.65,11.63,11.64,149300.0,11.64,11.65,11.63,11.64,149300.0
2009-09-10 11:25:00,11.65,11.66,11.64,11.65,98000.0,11.65,11.66,11.64,11.65,98000.0
2009-09-10 11:30:00,11.66,11.67,11.65,11.67,128900.0,11.66,11.67,11.65,11.67,128900.0
2009-09-10 11:35:00,11.67,11.68,11.65,11.68,261800.0,11.67,11.68,11.65,11.68,261800.0
2009-09-10 11:40:00,11.68,11.68,11.67,11.67,108500.0,11.68,11.68,11.67,11.67,108500.0
2009-09-10 11:45:00,11.67,11.68,11.66,11.67,92800.0,11.67,11.68,11.66,11.67,92800.0
2009-09-10 11:50:00,11.67,11.67,11.65,11.65,110300.0,11.67,11.67,11.65,11.65,110300.0
2009-09-10 11:55:00,11.65,11.66,11.64,11.65,75100.0,11.65,11.66,11.64,11.65,75100.0
2009-09-10 12:00:00,11.64,11.65,11.64,11.65,112500.0,11.64,11.65,11.64,11.65,112500.0
2009-09-10 12:05:00,11.64,11.65,11.64,11.65,80700.0,11.64,11.65,11.64,11.65,80700.0
2009-09-10 12:10:00,11.65,11.65,11.63,11.64,101200.0,11.65,11.65,11.63,11.64,101200.0
2009-09-10 12:15:00,11.63,11.64,11.63,11.63,24100.0,11.63,11.64,11.63,11.63,24100.0
2009-09-10 12:20:00,11.64,11.64,11.62,11.62,95100.0,11.64,11.64,11.62,11.62,95100.0
2009-09-10 12:25:00,11.63,11.63,11.61,11.61,61800.0,11.63,11.63,11.61,11.61,61800.0
2009-09-10 12:30:00,11.61,11.62,11.61,11.62,55000.0,11.61,11.62,11.61,11.62,55000.0
2009-09-10 12:35:00,11.61,11.62,11.61,11.61,67500.0,11.61,11.62,11.61,11.61,67500.0
2009-09-10 12:40:00,11.61,11.62,11.59,11.6,243900.0,11.61,11.62,11.59,11.6,243900.0
2009-09-10 12:45:00,11.59,11.6,11.58,11.58,83200.0,11.59,11.6,11.58,11.58,83200.0
2009-09-10 12:50:00,11.59,11.6,11.58,11.6,51600.0,11.59,11.6,11.58,11.6,51600.0
2009-09-10 12:55:00,11.6,11.6,11.58,11.6,164600.0,11.6,11.6,11.58,11.6,164600.0
2009-09-10 13:00:00,11.59,11.6,11.59,11.6,107500.0,11.59,11.6,11.59,11.6,107500.0
2009-09-10 13:05:00,11.6,11.61,11.59,11.6,179400.0,11.6,11.61,11.59,11.6,179400.0
2009-09-10 13:10:00,11.61,11.61,11.6,11.61,33700.0,11.61,11.61,11.6,11.61,33700.0
2009-09-10 13:15:00,11.61,11.62,11.59,11.61,261900.0,11.61,11.62,11.59,11.61,261900.0
2009-09-10 13:20:00,11.6,11.62,11.6,11.6,83600.0,11.6,11.62,11.6,11.6,83600.0
2009-09-10 13:25:00,11.61,11.61,11.6,11.6,38700.0,11.61,11.61,11.6,11.6,38700.0
2009-09-10 13:30:00,11.6,11.61,11.6,11.6,18300.0,11.6,11.61,11.6,11.6,18300.0
2009-09-10 13:35:00,11.61,11.61,11.6,11.61,39300.0,11.61,11.61,11.6,11.61,39300.0
2009-09-10 13:40:00,11.61,11.62,11.6,11.62,76600.0,11.61,11.62,11.6,11.62,76600.0
2009-09-10 13:45:00,11.61,11.62,11.6,11.62,116900.0,11.61,11.62,11.6,11.62,116900.0
2009-09-10 13:50:00,11.62,11.64,11.61,11.63,142800.0,11.62,11.64,11.61,11.63,142800.0
2009-09-10 13:55:00,11.62,11.63,11.58,11.59,263600.0,11.62,11.63,11.58,11.59,263600.0
2009-09-10 14:00:00,11.58,11.59,11.54,11.54,337800.0,11.58,11.59,11.54,11.54,337800.0
2009-09-10 14:05:00,11.54,11.58,11.54,11.58,143600.0,11.54,11.58,11.54,11.58,143600.0
2009-09-10 14:10:00,11.58,11.59,11.57,11.58,83900.0,11.58,11.59,11.57,11.58,83900.0
2009-09-10 14:15:00,11.58,11.6,11.58,11.59,75500.0,11.58,11.6,11.58,11.59,75500.0
2009-09-10 14:20:00,11.59,11.59,11.56,11.58,194800.0,11.59,11.59,11.56,11.58,194800.0
2009-09-10 14:25:00,11.58,11.6,11.58,11.59,84100.0,11.58,11.6,11.58,11.59,84100.0
2009-09-10 14:30:00,11.58,11.59,11.58,11.58,31500.0,11.58,11.59,11.58,11.58,31500.0
2009-09-10 14:35:00,11.58,11.59,11.57,11.57,247900.0,11.58,11.59,11.57,11.57,247900.0
2009-09-10 14:40:00,11.58,11.58,11.56,11.57,164400.0,11.58,11.58,11.56,11.57,164400.0
2009-09-10 14:45:00,11.58,11.58,11.55,11.57,354900.0,11.58,11.58,11.55,11.57,354900.0
2009-09-10 14:50:00,11.57,11.58,11.56,11.57,56000.0,11.57,11.58,11.56,11.57,56000.0
2009-09-10 14:55:00,11.58,11.58,11.57,11.58,76900.0,11.58,11.58,11.57,11.58,76900.0
2009-09-10 15:00:00,11.57,11.58,11.57,11.58,51300.0,11.57,11.58,11.57,11.58,51300.0
2009-09-10 15:05:00,11.58,11.58,11.57,11.57,112800.0,11.58,11.58,11.57,11.57,112800.0
2009-09-10 15:10:00,11.58,11.58,11.57,11.57,76100.0,11.58,11.58,11.57,11.57,76100.0
2009-09-10 15:15:00,11.57,11.58,11.56,11.57,131700.0,11.57,11.58,11.56,11.57,131700.0
2009-09-10 15:20:00,11.56,11.58,11.56,11.57,150900.0,11.56,11.58,11.56,11.57,150900.0
2009-09-10 15:25:00,11.58,11.58,11.56,11.57,138900.0,11.58,11.58,11.56,11.57,138900.0
2009-09-10 15:30:00,11.56,11.62,11.56,11.62,161900.0,11.56,11.62,11.56,11.62,161900.0
2009-09-10 15:35:00,11.62,11.62,11.59,11.6,227700.0,11.62,11.62,11.59,11.6,227700.0
2009-09-10 15:40:00,11.61,11.62,11.6,11.61,177800.0,11.61,11.62,11.6,11.61,177800.0
2009-09-10 15:45:00,11.61,11.62,11.59,11.6,284200.0,11.61,11.62,11.59,11.6,284200.0
2009-09-10 15:50:00,11.6,11.62,11.59,11.61,327300.0,11.6,11.62,11.59,11.61,327300.0
2009-09-10 15:55:00,11.61,11.64,11.6,11.64,316300.0,11.61,11.64,11.6,11.64,316300.0
2009-09-11 09:30:00,11.63,11.67,11.57,11.67,344500.0,11.63,11.67,11.57,11.67,344500.0
2009-09-11 09:35:00,11.66,11.67,11.57,11.57,282800.0,11.66,11.67,11.57,11.57,282800.0
2009-09-11 09:40:00,11.57,11.58,11.46,11.5,248100.0,11.57,11.58,11.46,11.5,248100.0
2009-09-11 09:45:00,11.5,11.56,11.5,11.51,101300.0,11.5,11.56,11.5,11.51,101300.0
2009-09-11 09:50:00,11.51,11.52,11.39,11.41,478700.0,11.51,11.52,11.39,11.41,478700.0
2009-09-11 09:55:00,11.4,11.41,11.35,11.39,637400.0,11.4,11.41,11.35,11.39,637400.0
2009-09-11 10:00:00,11.39,11.42,11.36,11.36,585200.0,11.39,11.42,11.36,11.36,585200.0
2009-09-11 10:05:00,11.37,11.38,11.35,11.38,207300.0,11.37,11.38,11.35,11.38,207300.0
2009-09-11 10:10:00,11.37,11.38,11.36,11.37,94500.0,11.37,11.38,11.36,11.37,94500.0
2009-09-11 10:15:00,11.37,11.37,11.36,11.37,74100.0,11.37,11.37,11.36,11.37,74100.0
2009-09-11 10:20:00,11.37,11.37,11.32,11.34,173700.0,11.37,11.37,11.32,11.34,173700.0
2009-09-11 10:25:00,11.35,11.35,11.32,11.35,105300.0,11.35,11.35,11.32,11.35,105300.0
2009-09-11 10:30:00,11.35,11.36,11.34,11.35,137100.0,11.35,11.36,11.34,11.35,137100.0
2009-09-11 10:35:00,11.35,11.37,11.34,11.36,134200.0,11.35,11.37,11.34,11.36,134200.0
2009-09-11 10:40:00,11.35,11.37,11.34,11.35,106700.0,11.35,11.37,11.34,11.35,106700.0
2009-09-11 10:45:00,11.35,11.35,11.33,11.35,108100.0,11.35,11.35,11.33,11.35,108100.0
2009-09-11 10:50:00,11.35,11.36,11.32,11.35,193300.0,11.35,11.36,11.32,11.35,193300.0
2009-09-11 10:55:00,11.35,11.37,11.34,11.36,54400.0,11.35,11.37,11.34,11.36,54400.0
2009-09-11 11:00:00,11.36,11.39,11.35,11.39,78000.0,11.36,11.39,11.35,11.39,78000.0
2009-09-11 11:05:00,11.39,11.41,11.39,11.39,102800.0,11.39,11.41,11.39,11.39,102800.0
2009-09-11 11:10:00,11.39,11.43,11.39,11.42,140200.0,11.39,11.43,11.39,11.42,140200.0
2009-09-11 11:15:00,11.41,11.43,11.41,11.43,35400.0,11.41,11.43,11.41,11.43,35400.0
2009-09-11 11:20:00,11.43,11.43,11.42,11.42,42800.0,11.43,11.43,11.42,11.42,42800.0
2009-09-11 11:25:00,11.42,11.43,11.39,11.4,131300.0,11.42,11.43,11.39,11.4,131300.0
2009-09-11 11:30:00,11.41,11.41,11.4,11.41,117200.0,11.41,11.41,11.4,11.41,117200.0
2009-09-11 11:35:00,11.41,11.43,11.4,11.43,30700.0,11.41,11.43,11.4,11.43,30700.0
2009-09-11 11:40:00,11.43,11.43,11.41,11.43,63400.0,11.43,11.43,11.41,11.43,63400.0
2009-09-11 11:45:00,11.43,11.44,11.42,11.44,42900.0,11.43,11.44,11.42,11.44,42900.0
2009-09-11 11:50:00,11.43,11.44,11.43,11.43,25700.0,11.43,11.44,11.43,11.43,25700.0
2009-09-11 11:55:00,11.43,11.44,11.42,11.43,56900.0,11.43,11.44,11.42,11.43,56900.0
2009-09-11 12:00:00,11.42,11.43,11.4,11.4,72400.0,11.42,11.43,11.4,11.4,72400.0
2009-09-11 12:05:00,11.4,11.41,11.4,11.4,65400.0,11.4,11.41,11.4,11.4,65400.0
2009-09-11 12:10:00,11.4,11.41,11.4,11.4,9100.0,11.4,11.41,11.4,11.4,9100.0
2009-09-11 12:15:00,11.4,11.41,11.4,11.41,11400.0,11.4,11.41,11.4,11.41,11400.0
2009-09-11 12:20:00,11.4,11.41,11.38,11.4,73200.0,11.4,11.41,11.38,11.4,73200.0
2009-09-11 12:25:00,11.39,11.4,11.39,11.4,20400.0,11.39,11.4,11.39,11.4,20400.0
2009-09-11 12:30:00,11.39,11.4,11.39,11.4,17200.0,11.39,11.4,11.39,11.4,17200.0
2009-09-11 12:35:00,11.39,11.4,11.37,11.37,117500.0,11.39,11.4,11.37,11.37,117500.0
2009-09-11 12:40:00,11.36,11.4,11.36,11.39,85100.0,11.36,11.4,11.36,11.39,85100.0
2009-09-11 12:45:00,11.4,11.4,11.39,11.39,10800.0,11.4,11.4,11.39,11.39,10800.0
2009-09-11 12:50:00,11.4,11.4,11.39,11.39,29200.0,11.4,11.4,11.39,11.39,29200.0
2009-09-11 12:55:00,11.39,11.4,11.38,11.39,41300.0,11.39,11.4,11.38,11.39,41300.0
2009-09-11 13:00:00,11.38,11.39,11.38,11.39,11500.0,11.38,11.39,11.38,11.39,11500.0
2009-09-11 13:05:00,11.38,11.39,11.38,11.38,16800.0,11.38,11.39,11.38,11.38,16800.0
2009-09-11 13:10:00,11.39,11.4,11.38,11.39,60900.0,11.39,11.4,11.38,11.39,60900.0
2009-09-11 13:15:00,11.39,11.4,11.38,11.4,62700.0,11.39,11.4,11.38,11.4,62700.0
2009-09-11 13:20:00,11.39,11.4,11.39,11.4,12300.0,11.39,11.4,11.39,11.4,12300.0
2009-09-11 13:25:00,11.4,11.4,11.39,11.4,13100.0,11.4,11.4,11.39,11.4,13100.0
2009-09-11 13:30:00,11.4,11.4,11.39,11.39,14800.0,11.4,11.4,11.39,11.39,14800.0
2009-09-11 13:35:00,11.4,11.4,11.39,11.4,38800.0,11.4,11.4,11.39,11.4,38800.0
2009-09-11 13:40:00,11.39,11.4,11.36,11.37,735300.0,11.39,11.4,11.36,11.37,735300.0
2009-09-11 13:45:00,11.36,11.37,11.35,11.36,248300.0,11.36,11.37,11.35,11.36,248300.0
2009-09-11 13:50:00,11.36,11.4,11.36,11.37,238800.0,11.36,11.4,11.36,11.37,238800.0
2009-09-11 13:55:00,11.38,11.38,11.35,11.38,80900.0,11.38,11.38,11.35,11.38,80900.0
2009-09-11 14:00:00,11.38,11.4,11.37,11.39,38000.0,11.38,11.4,11.37,11.39,38000.0
2009-09-11 14:05:00,11.39,11.4,11.39,11.4,25300.0,11.39,11.4,11.39,11.4,25300.0
2009-09-11 14:10:00,11.39,11.4,11.39,11.4,22500.0,11.39,11.4,11.39,11.4,22500.0
2009-09-11 14:15:00,11.39,11.4,11.39,11.39,13500.0,11.39,11.4,11.39,11.39,13500.0
2009-09-11 14:20:00,11.39,11.41,11.37,11.37,126900.0,11.39,11.41,11.37,11.37,126900.0
2009-09-11 14:25:00,11.37,11.38,11.36,11.38,51300.0,11.37,11.38,11.36,11.38,51300.0
2009-09-11 14:30:00,11.38,11.39,11.37,11.39,43700.0,11.38,11.39,11.37,11.39,43700.0
2009-09-11 14:35:00,11.39,11.4,11.38,11.38,83700.0,11.39,11.4,11.38,11.38,83700.0
2009-09-11 14:40:00,11.38,11.39,11.37,11.38,29500.0,11.38,11.39,11.37,11.38,29500.0
2009-09-11 14:45:00,11.38,11.39,11.37,11.39,306900.0,11.38,11.39,11.37,11.39,306900.0
2009-09-11 14:50:00,11.39,11.39,11.35,11.35,187300.0,11.39,11.39,11.35,11.35,187300.0
2009-09-11 14:55:00,11.36,11.36,11.33,11.34,287700.0,11.36,11.36,11.33,11.34,287700.0
2009-09-11 15:00:00,11.34,11.34,11.33,11.34,56500.0,11.34,11.34,11.33,11.34,56500.0
2009-09-11 15:05:00,11.34,11.34,11.33,11.34,50000.0,11.34,11.34,11.33,11.34,50000.0
2009-09-11 15:10:00,11.33,11.34,11.33,11.33,149400.0,11.33,11.34,11.33,11.33,149400.0
2009-09-11 15:15:00,11.34,11.35,11.33,11.35,83700.0,11.34,11.35,11.33,11.35,83700.0
2009-09-11 15:20:00,11.35,11.37,11.34,11.36,389500.0,11.35,11.37,11.34,11.36,389500.0
2009-09-11 15:25:00,11.36,11.37,11.34,11.36,267100.0,11.36,11.37,11.34,11.36,267100.0
2009-09-11 15:30:00,11.36,11.37,11.35,11.37,103400.0,11.36,11.37,11.35,11.37,103400.0
2009-09-11 15:35:00,11.37,11.37,11.34,11.35,203000.0,11.37,11.37,11.34,11.35,203000.0
2009-09-11 15:40:00,11.35,11.36,11.34,11.36,279000.0,11.35,11.36,11.34,11.36,279000.0
2009-09-11 15:45:00,11.36,11.36,11.33,11.34,208800.0,11.36,11.36,11.33,11.34,208800.0
2009-09-11 15:50:00,11.33,11.34,11.33,11.34,156300.0,11.33,11.34,11.33,11.34,156300.0
2009-09-11 15:55:00,11.34,11.34,11.32,11.34,746600.0,11.34,11.34,11.32,11.34,746600.0
2009-09-14 09:30:00,11.11,11.11,10.95,10.99,506800.0,11.11,11.11,10.95,10.99,506800.0
2009-09-14 09:35:00,11.0,11.04,10.99,11.02,334800.0,11.0,11.04,10.99,11.02,334800.0
2009-09-14 09:40:00,11.02,11.04,11.01,11.02,431400.0,11.02,11.04,11.01,11.02,431400.0
2009-09-14 09:45:00,11.02,11.02,11.01,11.02,145100.0,11.02,11.02,11.01,11.02,145100.0
2009-09-14 09:50:00,11.01,11.05,11.01,11.03,278900.0,11.01,11.05,11.01,11.03,278900.0
2009-09-14 09:55:00,11.02,11.1,11.02,11.09,337600.0,11.02,11.1,11.02,11.09,337600.0
2009-09-14 10:00:00,11.09,11.1,11.07,11.08,293400.0,11.09,11.1,11.07,11.08,293400.0
2009-09-14 10:05:00,11.08,11.15,11.08,11.15,465300.0,11.08,11.15,11.08,11.15,465300.0
2009-09-14 10:10:00,11.14,11.15,11.05,11.08,621100.0,11.14,11.15,11.05,11.08,621100.0
2009-09-14 10:15:00,11.07,11.12,11.06,11.11,629600.0,11.07,11.12,11.06,11.11,629600.0
2009-09-14 10:20:00,11.11,11.15,11.11,11.15,176600.0,11.11,11.15,11.11,11.15,176600.0
2009-09-14 10:25:00,11.14,11.16,11.1,11.15,546400.0,11.14,11.16,11.1,11.15,546400.0
2009-09-14 10:30:00,11.14,11.17,11.14,11.16,144800.0,11.14,11.17,11.14,11.16,144800.0
2009-09-14 10:35:00,11.16,11.21,11.15,11.19,227000.0,11.16,11.21,11.15,11.19,227000.0
2009-09-14 10:40:00,11.18,11.2,11.18,11.2,72300.0,11.18,11.2,11.18,11.2,72300.0
2009-09-14 10:45:00,11.19,11.23,11.19,11.2,150900.0,11.19,11.23,11.19,11.2,150900.0
2009-09-14 10:50:00,11.2,11.22,11.2,11.21,66300.0,11.2,11.22,11.2,11.21,66300.0
2009-09-14 10:55:00,11.21,11.22,11.2,11.21,268300.0,11.21,11.22,11.2,11.21,268300.0
2009-09-14 11:00:00,11.21,11.22,11.17,11.19,303900.0,11.21,11.22,11.17,11.19,303900.0
2009-09-14 11:05:00,11.2,11.2,11.17,11.18,146800.0,11.2,11.2,11.17,11.18,146800.0
2009-09-14 11:10:00,11.19,11.19,11.18,11.19,10100.0,11.19,11.19,11.18,11.19,10100.0
2009-09-14 11:15:00,11.19,11.19,11.18,11.19,87600.0,11.19,11.19,11.18,11.19,87600.0
2009-09-14 11:20:00,11.19,11.19,11.18,11.19,71300.0,11.19,11.19,11.18,11.19,71300.0
2009-09-14 11:25:00,11.19,11.19,11.15,11.16,117600.0,11.19,11.19,11.15,11.16,117600.0
2009-09-14 11:30:00,11.15,11.19,11.15,11.18,72700.0,11.15,11.19,11.15,11.18,72700.0
2009-09-14 11:35:00,11.18,11.19,11.18,11.19,17700.0,11.18,11.19,11.18,11.19,17700.0
2009-09-14 11:40:00,11.18,11.2,11.16,11.18,192300.0,11.18,11.2,11.16,11.18,192300.0
2009-09-14 11:45:00,11.19,11.19,11.18,11.19,50200.0,11.19,11.19,11.18,11.19,50200.0
2009-09-14 11:50:00,11.19,11.21,11.18,11.2,71300.0,11.19,11.21,11.18,11.2,71300.0
2009-09-14 11:55:00,11.2,11.23,11.19,11.22,131800.0,11.2,11.23,11.19,11.22,131800.0
2009-09-14 12:00:00,11.21,11.22,11.21,11.22,22400.0,11.21,11.22,11.21,11.22,22400.0
2009-09-14 12:05:00,11.21,11.22,11.21,11.22,85700.0,11.21,11.22,11.21,11.22,85700.0
2009-09-14 12:10:00,11.21,11.23,11.21,11.23,152700.0,11.21,11.23,11.21,11.23,152700.0
2009-09-14 12:15:00,11.22,11.28,11.22,11.26,198600.0,11.22,11.28,11.22,11.26,198600.0
2009-09-14 12:20:00,11.25,11.26,11.19,11.19,184400.0,11.25,11.26,11.19,11.19,184400.0
2009-09-14 12:25:00,11.2,11.25,11.19,11.24,63700.0,11.2,11.25,11.19,11.24,63700.0
2009-09-14 12:30:00,11.24,11.25,11.21,11.21,62900.0,11.24,11.25,11.21,11.21,62900.0
2009-09-14 12:35:00,11.21,11.22,11.2,11.2,85100.0,11.21,11.22,11.2,11.2,85100.0
2009-09-14 12:40:00,11.2,11.21,11.2,11.2,38000.0,11.2,11.21,11.2,11.2,38000.0
2009-09-14 12:45:00,11.2,11.21,11.2,11.21,21600.0,11.2,11.21,11.2,11.21,21600.0
2009-09-14 12:50:00,11.21,11.21,11.19,11.2,52300.0,11.21,11.21,11.19,11.2,52300.0
2009-09-14 12:55:00,11.2,11.2,11.19,11.19,12400.0,11.2,11.2,11.19,11.19,12400.0
2009-09-14 13:00:00,11.19,11.2,11.19,11.19,15700.0,11.19,11.2,11.19,11.19,15700.0
2009-09-14 13:05:00,11.2,11.2,11.18,11.19,102900.0,11.2,11.2,11.18,11.19,102900.0
2009-09-14 13:10:00,11.18,11.2,11.18,11.19,56300.0,11.18,11.2,11.18,11.19,56300.0
2009-09-14 13:15:00,11.19,11.2,11.19,11.2,29300.0,11.19,11.2,11.19,11.2,29300.0
2009-09-14 13:20:00,11.19,11.2,11.19,11.2,20400.0,11.19,11.2,11.19,11.2,20400.0
2009-09-14 13:25:00,11.19,11.2,11.19,11.2,48000.0,11.19,11.2,11.19,11.2,48000.0
2009-09-14 13:30:00,11.19,11.21,11.19,11.21,76900.0,11.19,11.21,11.19,11.21,76900.0
2009-09-14 13:35:00,11.2,11.24,11.2,11.24,37400.0,11.2,11.24,11.2,11.24,37400.0
2009-09-14 13:40:00,11.23,11.25,11.23,11.23,62700.0,11.23,11.25,11.23,11.23,62700.0
2009-09-14 13:45:00,11.23,11.27,11.23,11.27,198100.0,11.23,11.27,11.23,11.27,198100.0
2009-09-14 13:50:00,11.26,11.29,11.26,11.28,100200.0,11.26,11.29,11.26,11.28,100200.0
2009-09-14 13:55:00,11.28,11.29,11.26,11.29,154100.0,11.28,11.29,11.26,11.29,154100.0
2009-09-14 14:00:00,11.28,11.29,11.25,11.28,245900.0,11.28,11.29,11.25,11.28,245900.0
2009-09-14 14:05:00,11.27,11.29,11.26,11.27,82600.0,11.27,11.29,11.26,11.27,82600.0
2009-09-14 14:10:00,11.26,11.28,11.26,11.26,71600.0,11.26,11.28,11.26,11.26,71600.0
2009-09-14 14:15:00,11.26,11.27,11.24,11.25,92900.0,11.26,11.27,11.24,11.25,92900.0
2009-09-14 14:20:00,11.24,11.25,11.24,11.24,17900.0,11.24,11.25,11.24,11.24,17900.0
2009-09-14 14:25:00,11.24,11.27,11.24,11.26,159500.0,11.24,11.27,11.24,11.26,159500.0
2009-09-14 14:30:00,11.26,11.28,11.26,11.27,77600.0,11.26,11.28,11.26,11.27,77600.0
2009-09-14 14:35:00,11.27,11.28,11.27,11.27,37400.0,11.27,11.28,11.27,11.27,37400.0
2009-09-14 14:40:00,11.27,11.28,11.27,11.27,85700.0,11.27,11.28,11.27,11.27,85700.0
2009-09-14 14:45:00,11.27,11.29,11.26,11.28,124700.0,11.27,11.29,11.26,11.28,124700.0
2009-09-14 14:50:00,11.28,11.29,11.28,11.28,80300.0,11.28,11.29,11.28,11.28,80300.0
2009-09-14 14:55:00,11.27,11.31,11.27,11.31,223500.0,11.27,11.31,11.27,11.31,223500.0
2009-09-14 15:00:00,11.3,11.31,11.3,11.31,36800.0,11.3,11.31,11.3,11.31,36800.0
2009-09-14 15:05:00,11.31,11.31,11.28,11.29,147400.0,11.31,11.31,11.28,11.29,147400.0
2009-09-14 15:10:00,11.29,11.3,11.28,11.3,125700.0,11.29,11.3,11.28,11.3,125700.0
2009-09-14 15:15:00,11.29,11.3,11.29,11.3,46500.0,11.29,11.3,11.29,11.3,46500.0
2009-09-14 15:20:00,11.29,11.3,11.29,11.3,96000.0,11.29,11.3,11.29,11.3,96000.0
2009-09-14 15:25:00,11.29,11.3,11.29,11.3,63900.0,11.29,11.3,11.29,11.3,63900.0
2009-09-14 15:30:00,11.29,11.3,11.29,11.3,79800.0,11.29,11.3,11.29,11.3,79800.0
2009-09-14 15:35:00,11.29,11.34,11.29,11.31,549200.0,11.29,11.34,11.29,11.31,549200.0
2009-09-14 15:40:00,11.3,11.36,11.3,11.34,460800.0,11.3,11.36,11.3,11.34,460800.0
2009-09-14 15:45:00,11.33,11.35,11.33,11.35,156300.0,11.33,11.35,11.33,11.35,156300.0
2009-09-14 15:50:00,11.35,11.36,11.34,11.36,243600.0,11.35,11.36,11.34,11.36,243600.0
2009-09-14 15:55:00,11.35,11.36,11.34,11.34,462400.0,11.35,11.36,11.34,11.34,462400.0
2009-09-15 09:30:00,11.39,11.39,11.13,11.15,376800.0,11.39,11.39,11.13,11.15,376800.0
2009-09-15 09:35:00,11.16,11.18,11.08,11.11,219800.0,11.16,11.18,11.08,11.11,219800.0
2009-09-15 09:40:00,11.11,11.12,11.08,11.11,219800.0,11.11,11.12,11.08,11.11,219800.0
2009-09-15 09:45:00,11.11,11.12,11.07,11.11,340000.0,11.11,11.12,11.07,11.11,340000.0
2009-09-15 09:50:00,11.12,11.15,11.1,11.15,236300.0,11.12,11.15,11.1,11.15,236300.0
2009-09-15 09:55:00,11.15,11.15,11.12,11.14,220000.0,11.15,11.15,11.12,11.14,220000.0
2009-09-15 10:00:00,11.13,11.14,11.07,11.07,176600.0,11.13,11.14,11.07,11.07,176600.0
2009-09-15 10:05:00,11.08,11.08,11.03,11.05,559100.0,11.08,11.08,11.03,11.05,559100.0
2009-09-15 10:10:00,11.05,11.05,11.04,11.05,168700.0,11.05,11.05,11.04,11.05,168700.0
2009-09-15 10:15:00,11.04,11.05,11.01,11.02,327800.0,11.04,11.05,11.01,11.02,327800.0
2009-09-15 10:20:00,11.03,11.05,10.97,11.05,651400.0,11.03,11.05,10.97,11.05,651400.0
2009-09-15 10:25:00,11.04,11.1,11.02,11.1,285700.0,11.04,11.1,11.02,11.1,285700.0
2009-09-15 10:30:00,11.09,11.11,11.07,11.1,245200.0,11.09,11.11,11.07,11.1,245200.0
2009-09-15 10:35:00,11.09,11.14,11.09,11.13,70100.0,11.09,11.14,11.09,11.13,70100.0
2009-09-15 10:40:00,11.13,11.16,11.13,11.14,340500.0,11.13,11.16,11.13,11.14,340500.0
2009-09-15 10:45:00,11.14,11.14,11.11,11.12,73900.0,11.14,11.14,11.11,11.12,73900.0
2009-09-15 10:50:00,11.13,11.13,11.07,11.08,243600.0,11.13,11.13,11.07,11.08,243600.0
2009-09-15 10:55:00,11.08,11.08,11.05,11.07,229000.0,11.08,11.08,11.05,11.07,229000.0
2009-09-15 11:00:00,11.08,11.08,11.01,11.04,284000.0,11.08,11.08,11.01,11.04,284000.0
2009-09-15 11:05:00,11.04,11.05,11.01,11.03,431300.0,11.04,11.05,11.01,11.03,431300.0
2009-09-15 11:10:00,11.03,11.06,11.02,11.05,719600.0,11.03,11.06,11.02,11.05,719600.0
2009-09-15 11:15:00,11.05,11.07,11.03,11.07,363200.0,11.05,11.07,11.03,11.07,363200.0
2009-09-15 11:20:00,11.07,11.08,11.06,11.06,263700.0,11.07,11.08,11.06,11.06,263700.0
2009-09-15 11:25:00,11.07,11.08,11.06,11.07,201100.0,11.07,11.08,11.06,11.07,201100.0
2009-09-15 11:30:00,11.06,11.11,11.06,11.11,263900.0,11.06,11.11,11.06,11.11,263900.0
2009-09-15 11:35:00,11.11,11.15,11.11,11.13,160300.0,11.11,11.15,11.11,11.13,160300.0
2009-09-15 11:40:00,11.13,11.16,11.11,11.15,183800.0,11.13,11.16,11.11,11.15,183800.0
2009-09-15 11:45:00,11.15,11.18,11.13,11.17,360500.0,11.15,11.18,11.13,11.17,360500.0
2009-09-15 11:50:00,11.17,11.21,11.16,11.18,187500.0,11.17,11.21,11.16,11.18,187500.0
2009-09-15 11:55:00,11.19,11.21,11.17,11.2,63000.0,11.19,11.21,11.17,11.2,63000.0
2009-09-15 12:00:00,11.2,11.2,11.15,11.19,187800.0,11.2,11.2,11.15,11.19,187800.0
2009-09-15 12:05:00,11.18,11.19,11.17,11.18,49900.0,11.18,11.19,11.17,11.18,49900.0
2009-09-15 12:10:00,11.19,11.19,11.17,11.17,109700.0,11.19,11.19,11.17,11.17,109700.0
2009-09-15 12:15:00,11.17,11.18,11.17,11.18,32600.0,11.17,11.18,11.17,11.18,32600.0
2009-09-15 12:20:00,11.17,11.19,11.17,11.18,81000.0,11.17,11.19,11.17,11.18,81000.0
2009-09-15 12:25:00,11.19,11.19,11.17,11.17,120900.0,11.19,11.19,11.17,11.17,120900.0
2009-09-15 12:30:00,11.18,11.18,11.17,11.18,40100.0,11.18,11.18,11.17,11.18,40100.0
2009-09-15 12:35:00,11.18,11.18,11.17,11.18,31500.0,11.18,11.18,11.17,11.18,31500.0
2009-09-15 12:40:00,11.18,11.19,11.17,11.18,130200.0,11.18,11.19,11.17,11.18,130200.0
2009-09-15 12:45:00,11.17,11.19,11.17,11.19,24500.0,11.17,11.19,11.17,11.19,24500.0
2009-09-15 12:50:00,11.18,11.22,11.18,11.21,56500.0,11.18,11.22,11.18,11.21,56500.0
2009-09-15 12:55:00,11.21,11.24,11.21,11.23,81400.0,11.21,11.24,11.21,11.23,81400.0
2009-09-15 13:00:00,11.24,11.25,11.22,11.25,129000.0,11.24,11.25,11.22,11.25,129000.0
2009-09-15 13:05:00,11.25,11.25,11.24,11.25,25300.0,11.25,11.25,11.24,11.25,25300.0
2009-09-15 13:10:00,11.25,11.28,11.24,11.27,69500.0,11.25,11.28,11.24,11.27,69500.0
2009-09-15 13:15:00,11.28,11.28,11.27,11.28,32100.0,11.28,11.28,11.27,11.28,32100.0
2009-09-15 13:20:00,11.28,11.28,11.27,11.27,51600.0,11.28,11.28,11.27,11.27,51600.0
2009-09-15 13:25:00,11.28,11.28,11.26,11.28,116400.0,11.28,11.28,11.26,11.28,116400.0
2009-09-15 13:30:00,11.28,11.29,11.26,11.27,63700.0,11.28,11.29,11.26,11.27,63700.0
2009-09-15 13:35:00,11.26,11.27,11.26,11.26,24000.0,11.26,11.27,11.26,11.26,24000.0
2009-09-15 13:40:00,11.27,11.28,11.26,11.27,51100.0,11.27,11.28,11.26,11.27,51100.0
2009-09-15 13:45:00,11.27,11.29,11.27,11.29,76600.0,11.27,11.29,11.27,11.29,76600.0
2009-09-15 13:50:00,11.29,11.3,11.28,11.3,56600.0,11.29,11.3,11.28,11.3,56600.0
2009-09-15 13:55:00,11.29,11.3,11.29,11.3,51500.0,11.29,11.3,11.29,11.3,51500.0
2009-09-15 14:00:00,11.29,11.31,11.29,11.3,64800.0,11.29,11.31,11.29,11.3,64800.0
2009-09-15 14:05:00,11.29,11.3,11.29,11.3,119300.0,11.29,11.3,11.29,11.3,119300.0
2009-09-15 14:10:00,11.29,11.3,11.27,11.29,133100.0,11.29,11.3,11.27,11.29,133100.0
2009-09-15 14:15:00,11.28,11.29,11.28,11.29,28300.0,11.28,11.29,11.28,11.29,28300.0
2009-09-15 14:20:00,11.29,11.29,11.28,11.28,15100.0,11.29,11.29,11.28,11.28,15100.0
2009-09-15 14:25:00,11.28,11.29,11.28,11.28,11800.0,11.28,11.29,11.28,11.28,11800.0
2009-09-15 14:30:00,11.28,11.29,11.28,11.28,25700.0,11.28,11.29,11.28,11.28,25700.0
2009-09-15 14:35:00,11.28,11.29,11.27,11.29,372500.0,11.28,11.29,11.27,11.29,372500.0
2009-09-15 14:40:00,11.29,11.29,11.28,11.29,54400.0,11.29,11.29,11.28,11.29,54400.0
2009-09-15 14:45:00,11.29,11.29,11.28,11.28,38900.0,11.29,11.29,11.28,11.28,38900.0
2009-09-15 14:50:00,11.29,11.3,11.28,11.3,61100.0,11.29,11.3,11.28,11.3,61100.0
2009-09-15 14:55:00,11.3,11.32,11.29,11.31,384700.0,11.3,11.32,11.29,11.31,384700.0
2009-09-15 15:00:00,11.31,11.32,11.3,11.31,57300.0,11.31,11.32,11.3,11.31,57300.0
2009-09-15 15:05:00,11.3,11.31,11.3,11.31,52400.0,11.3,11.31,11.3,11.31,52400.0
2009-09-15 15:10:00,11.31,11.32,11.3,11.31,163500.0,11.31,11.32,11.3,11.31,163500.0
2009-09-15 15:15:00,11.31,11.32,11.31,11.31,40800.0,11.31,11.32,11.31,11.31,40800.0
2009-09-15 15:20:00,11.31,11.32,11.31,11.31,101400.0,11.31,11.32,11.31,11.31,101400.0
2009-09-15 15:25:00,11.31,11.32,11.3,11.31,58000.0,11.31,11.32,11.3,11.31,58000.0
2009-09-15 15:30:00,11.31,11.31,11.23,11.24,689800.0,11.31,11.31,11.23,11.24,689800.0
2009-09-15 15:35:00,11.24,11.24,11.18,11.2,607200.0,11.24,11.24,11.18,11.2,607200.0
2009-09-15 15:40:00,11.19,11.22,11.16,11.17,576200.0,11.19,11.22,11.16,11.17,576200.0
2009-09-15 15:45:00,11.17,11.19,11.14,11.16,635500.0,11.17,11.19,11.14,11.16,635500.0
2009-09-15 15:50:00,11.15,11.19,11.15,11.18,416900.0,11.15,11.19,11.15,11.18,416900.0
2009-09-15 15:55:00,11.19,11.19,11.16,11.16,1017400.0,11.19,11.19,11.16,11.16,1017400.0
2009-09-16 09:30:00,11.22,11.22,11.13,11.19,170300.0,11.22,11.22,11.13,11.19,170300.0
2009-09-16 09:35:00,11.19,11.19,11.13,11.17,101600.0,11.19,11.19,11.13,11.17,101600.0
2009-09-16 09:40:00,11.17,11.21,11.14,11.17,221400.0,11.17,11.21,11.14,11.17,221400.0
2009-09-16 09:45:00,11.17,11.17,11.13,11.13,193000.0,11.17,11.17,11.13,11.13,193000.0
2009-09-16 09:50:00,11.13,11.14,11.06,11.08,219400.0,11.13,11.14,11.06,11.08,219400.0
2009-09-16 09:55:00,11.07,11.07,11.02,11.03,154300.0,11.07,11.07,11.02,11.03,154300.0
2009-09-16 10:00:00,11.03,11.04,10.99,11.03,572200.0,11.03,11.04,10.99,11.03,572200.0
2009-09-16 10:05:00,11.02,11.09,11.02,11.07,161800.0,11.02,11.09,11.02,11.07,161800.0
2009-09-16 10:10:00,11.08,11.09,11.04,11.05,351900.0,11.08,11.09,11.04,11.05,351900.0
2009-09-16 10:15:00,11.04,11.08,11.04,11.08,211200.0,11.04,11.08,11.04,11.08,211200.0
2009-09-16 10:20:00,11.08,11.08,11.06,11.06,136300.0,11.08,11.08,11.06,11.06,136300.0
2009-09-16 10:25:00,11.06,11.08,11.06,11.07,31300.0,11.06,11.08,11.06,11.07,31300.0
2009-09-16 10:30:00,11.07,11.09,11.04,11.04,448000.0,11.07,11.09,11.04,11.04,448000.0
2009-09-16 10:35:00,11.05,11.06,11.02,11.04,288000.0,11.05,11.06,11.02,11.04,288000.0
2009-09-16 10:40:00,11.04,11.05,10.99,11.03,335900.0,11.04,11.05,10.99,11.03,335900.0
2009-09-16 10:45:00,11.02,11.04,11.01,11.03,144200.0,11.02,11.04,11.01,11.03,144200.0
2009-09-16 10:50:00,11.02,11.04,11.02,11.03,39100.0,11.02,11.04,11.02,11.03,39100.0
2009-09-16 10:55:00,11.03,11.04,11.02,11.02,50700.0,11.03,11.04,11.02,11.02,50700.0
2009-09-16 11:00:00,11.02,11.02,10.98,11.0,372200.0,11.02,11.02,10.98,11.0,372200.0
2009-09-16 11:05:00,11.0,11.02,10.98,11.0,323500.0,11.0,11.02,10.98,11.0,323500.0
2009-09-16 11:10:00,10.99,11.01,10.99,10.99,62500.0,10.99,11.01,10.99,10.99,62500.0
2009-09-16 11:15:00,10.99,11.0,10.98,11.0,120900.0,10.99,11.0,10.98,11.0,120900.0
2009-09-16 11:20:00,11.0,11.0,10.99,10.99,116600.0,11.0,11.0,10.99,10.99,116600.0
2009-09-16 11:25:00,11.0,11.01,10.99,11.0,154100.0,11.0,11.01,10.99,11.0,154100.0
2009-09-16 11:30:00,10.99,11.0,10.99,11.0,34800.0,10.99,11.0,10.99,11.0,34800.0
2009-09-16 11:35:00,10.99,11.0,10.99,11.0,92000.0,10.99,11.0,10.99,11.0,92000.0
2009-09-16 11:40:00,11.0,11.0,10.99,11.0,112400.0,11.0,11.0,10.99,11.0,112400.0
2009-09-16 11:45:00,11.0,11.0,10.99,10.99,99200.0,11.0,11.0,10.99,10.99,99200.0
2009-09-16 11:50:00,11.0,11.0,10.99,11.0,86700.0,11.0,11.0,10.99,11.0,86700.0
2009-09-16 11:55:00,11.0,11.01,10.99,10.99,249200.0,11.0,11.01,10.99,10.99,249200.0
2009-09-16 12:00:00,10.99,11.0,10.99,10.99,54700.0,10.99,11.0,10.99,10.99,54700.0
2009-09-16 12:05:00,11.0,11.0,10.99,11.0,76100.0,11.0,11.0,10.99,11.0,76100.0
2009-09-16 12:10:00,11.0,11.0,10.99,11.0,43400.0,11.0,11.0,10.99,11.0,43400.0
2009-09-16 12:15:00,10.99,11.0,10.99,10.99,53800.0,10.99,11.0,10.99,10.99,53800.0
2009-09-16 12:20:00,11.0,11.0,10.97,10.98,241400.0,11.0,11.0,10.97,10.98,241400.0
2009-09-16 12:25:00,10.98,10.99,10.95,10.97,358900.0,10.98,10.99,10.95,10.97,358900.0
2009-09-16 12:30:00,10.97,10.98,10.95,10.95,136600.0,10.97,10.98,10.95,10.95,136600.0
2009-09-16 12:35:00,10.95,10.96,10.95,10.95,85400.0,10.95,10.96,10.95,10.95,85400.0
2009-09-16 12:40:00,10.96,10.96,10.95,10.95,74200.0,10.96,10.96,10.95,10.95,74200.0
2009-09-16 12:45:00,10.95,10.96,10.93,10.93,282100.0,10.95,10.96,10.93,10.93,282100.0
2009-09-16 12:50:00,10.94,10.94,10.89,10.89,363200.0,10.94,10.94,10.89,10.89,363200.0
2009-09-16 12:55:00,10.9,10.9,10.86,10.87,278500.0,10.9,10.9,10.86,10.87,278500.0
2009-09-16 13:00:00,10.87,10.92,10.86,10.91,259700.0,10.87,10.92,10.86,10.91,259700.0
2009-09-16 13:05:00,10.91,10.91,10.89,10.9,90100.0,10.91,10.91,10.89,10.9,90100.0
2009-09-16 13:10:00,10.9,10.93,10.89,10.93,397000.0,10.9,10.93,10.89,10.93,397000.0
2009-09-16 13:15:00,10.93,10.94,10.92,10.94,94800.0,10.93,10.94,10.92,10.94,94800.0
2009-09-16 13:20:00,10.93,10.99,10.93,10.98,421400.0,10.93,10.99,10.93,10.98,421400.0
2009-09-16 13:25:00,10.99,11.01,10.98,11.0,159700.0,10.99,11.01,10.98,11.0,159700.0
2009-09-16 13:30:00,11.0,11.02,10.99,11.0,229900.0,11.0,11.02,10.99,11.0,229900.0
2009-09-16 13:35:00,11.0,11.05,10.99,11.04,272100.0,11.0,11.05,10.99,11.04,272100.0
2009-09-16 13:40:00,11.04,11.08,11.03,11.06,337400.0,11.04,11.08,11.03,11.06,337400.0
2009-09-16 13:45:00,11.05,11.06,11.05,11.06,85800.0,11.05,11.06,11.05,11.06,85800.0
2009-09-16 13:50:00,11.05,11.06,11.04,11.05,89000.0,11.05,11.06,11.04,11.05,89000.0
2009-09-16 13:55:00,11.04,11.06,11.04,11.04,107100.0,11.04,11.06,11.04,11.04,107100.0
2009-09-16 14:00:00,11.05,11.07,11.04,11.05,348500.0,11.05,11.07,11.04,11.05,348500.0
2009-09-16 14:05:00,11.06,11.06,11.04,11.04,87800.0,11.06,11.06,11.04,11.04,87800.0
2009-09-16 14:10:00,11.04,11.05,11.03,11.04,97300.0,11.04,11.05,11.03,11.04,97300.0
2009-09-16 14:15:00,11.04,11.06,11.03,11.05,97600.0,11.04,11.06,11.03,11.05,97600.0
2009-09-16 14:20:00,11.04,11.05,11.04,11.05,43800.0,11.04,11.05,11.04,11.05,43800.0
2009-09-16 14:25:00,11.05,11.06,11.03,11.04,113600.0,11.05,11.06,11.03,11.04,113600.0
2009-09-16 14:30:00,11.04,11.04,11.03,11.03,81300.0,11.04,11.04,11.03,11.03,81300.0
2009-09-16 14:35:00,11.04,11.04,11.03,11.03,47300.0,11.04,11.04,11.03,11.03,47300.0
2009-09-16 14:40:00,11.03,11.04,11.01,11.03,241300.0,11.03,11.04,11.01,11.03,241300.0
2009-09-16 14:45:00,11.03,11.04,11.02,11.03,96000.0,11.03,11.04,11.02,11.03,96000.0
2009-09-16 14:50:00,11.03,11.04,11.01,11.02,193300.0,11.03,11.04,11.01,11.02,193300.0
2009-09-16 14:55:00,11.02,11.02,11.0,11.0,132200.0,11.02,11.02,11.0,11.0,132200.0
2009-09-16 15:00:00,11.0,11.01,10.99,11.01,147600.0,11.0,11.01,10.99,11.01,147600.0
2009-09-16 15:05:00,11.01,11.01,10.99,11.0,206000.0,11.01,11.01,10.99,11.0,206000.0
2009-09-16 15:10:00,11.01,11.01,10.99,11.0,130300.0,11.01,11.01,10.99,11.0,130300.0
2009-09-16 15:15:00,11.0,11.01,10.99,11.01,235100.0,11.0,11.01,10.99,11.01,235100.0
2009-09-16 15:20:00,11.01,11.01,10.99,11.0,165600.0,11.01,11.01,10.99,11.0,165600.0
2009-09-16 15:25:00,11.0,11.01,10.99,10.99,313400.0,11.0,11.01,10.99,10.99,313400.0
2009-09-16 15:30:00,11.0,11.0,10.98,10.98,537900.0,11.0,11.0,10.98,10.98,537900.0
2009-09-16 15:35:00,10.99,11.0,10.98,11.0,334700.0,10.99,11.0,10.98,11.0,334700.0
2009-09-16 15:40:00,11.0,11.02,10.99,11.02,409800.0,11.0,11.02,10.99,11.02,409800.0
2009-09-16 15:45:00,11.02,11.04,11.0,11.04,378900.0,11.02,11.04,11.0,11.04,378900.0
2009-09-16 15:50:00,11.04,11.04,11.0,11.01,661400.0,11.04,11.04,11.0,11.01,661400.0
2009-09-16 15:55:00,11.01,11.03,11.0,11.02,997000.0,11.01,11.03,11.0,11.02,997000.0
2009-09-17 09:30:00,11.02,11.05,10.88,10.9,378600.0,11.02,11.05,10.88,10.9,378600.0
2009-09-17 09:35:00,10.91,10.92,10.84,10.84,458900.0,10.91,10.92,10.84,10.84,458900.0
2009-09-17 09:40:00,10.85,10.92,10.84,10.92,157700.0,10.85,10.92,10.84,10.92,157700.0
2009-09-17 09:45:00,10.92,10.94,10.91,10.92,121700.0,10.92,10.94,10.91,10.92,121700.0
2009-09-17 09:50:00,10.91,10.95,10.9,10.94,277100.0,10.91,10.95,10.9,10.94,277100.0
2009-09-17 09:55:00,10.94,10.97,10.94,10.97,240700.0,10.94,10.97,10.94,10.97,240700.0
2009-09-17 10:00:00,10.97,11.0,10.96,11.0,187000.0,10.97,11.0,10.96,11.0,187000.0
2009-09-17 10:05:00,11.0,11.0,10.99,11.0,102200.0,11.0,11.0,10.99,11.0,102200.0
2009-09-17 10:10:00,11.0,11.0,10.95,10.96,283900.0,11.0,11.0,10.95,10.96,283900.0
2009-09-17 10:15:00,10.96,10.97,10.91,10.92,245300.0,10.96,10.97,10.91,10.92,245300.0
2009-09-17 10:20:00,10.92,10.94,10.89,10.92,457300.0,10.92,10.94,10.89,10.92,457300.0
2009-09-17 10:25:00,10.92,10.95,10.91,10.94,364100.0,10.92,10.95,10.91,10.94,364100.0
2009-09-17 10:30:00,10.94,10.95,10.92,10.93,244900.0,10.94,10.95,10.92,10.93,244900.0
2009-09-17 10:35:00,10.93,10.98,10.93,10.95,129400.0,10.93,10.98,10.93,10.95,129400.0
2009-09-17 10:40:00,10.95,10.98,10.95,10.96,88100.0,10.95,10.98,10.95,10.96,88100.0
2009-09-17 10:45:00,10.97,10.98,10.96,10.96,109200.0,10.97,10.98,10.96,10.96,109200.0
2009-09-17 10:50:00,10.97,11.02,10.96,11.0,336100.0,10.97,11.02,10.96,11.0,336100.0
2009-09-17 10:55:00,10.99,10.99,10.97,10.97,277600.0,10.99,10.99,10.97,10.97,277600.0
2009-09-17 11:00:00,10.97,10.99,10.96,10.96,340000.0,10.97,10.99,10.96,10.96,340000.0
2009-09-17 11:05:00,10.97,10.98,10.96,10.98,132300.0,10.97,10.98,10.96,10.98,132300.0
2009-09-17 11:10:00,10.98,10.99,10.97,10.99,274400.0,10.98,10.99,10.97,10.99,274400.0
2009-09-17 11:15:00,10.99,11.01,10.96,10.99,437400.0,10.99,11.01,10.96,10.99,437400.0
2009-09-17 11:20:00,10.99,11.01,10.99,11.0,359600.0,10.99,11.01,10.99,11.0,359600.0
2009-09-17 11:25:00,11.0,11.01,10.99,11.01,197000.0,11.0,11.01,10.99,11.01,197000.0
2009-09-17 11:30:00,11.01,11.02,11.0,11.01,86200.0,11.01,11.02,11.0,11.01,86200.0
2009-09-17 11:35:00,11.01,11.02,10.98,11.0,528700.0,11.01,11.02,10.98,11.0,528700.0
2009-09-17 11:40:00,11.0,11.01,10.99,11.0,310200.0,11.0,11.01,10.99,11.0,310200.0
2009-09-17 11:45:00,11.0,11.01,10.98,11.0,449400.0,11.0,11.01,10.98,11.0,449400.0
2009-09-17 11:50:00,11.0,11.02,10.99,11.0,518500.0,11.0,11.02,10.99,11.0,518500.0
2009-09-17 11:55:00,11.0,11.01,10.99,11.0,149600.0,11.0,11.01,10.99,11.0,149600.0
2009-09-17 12:00:00,11.01,11.02,10.99,11.01,290300.0,11.01,11.02,10.99,11.01,290300.0
2009-09-17 12:05:00,11.02,11.05,11.01,11.04,177800.0,11.02,11.05,11.01,11.04,177800.0
2009-09-17 12:10:00,11.04,11.05,11.01,11.03,245400.0,11.04,11.05,11.01,11.03,245400.0
2009-09-17 12:15:00,11.03,11.03,11.01,11.02,163000.0,11.03,11.03,11.01,11.02,163000.0
2009-09-17 12:20:00,11.02,11.03,11.01,11.02,83800.0,11.02,11.03,11.01,11.02,83800.0
2009-09-17 12:25:00,11.02,11.06,11.02,11.06,284700.0,11.02,11.06,11.02,11.06,284700.0
2009-09-17 12:30:00,11.05,11.08,11.04,11.05,235100.0,11.05,11.08,11.04,11.05,235100.0
2009-09-17 12:35:00,11.04,11.06,11.04,11.05,38400.0,11.04,11.06,11.04,11.05,38400.0
2009-09-17 12:40:00,11.05,11.07,11.05,11.07,157500.0,11.05,11.07,11.05,11.07,157500.0
2009-09-17 12:45:00,11.06,11.06,11.02,11.05,134000.0,11.06,11.06,11.02,11.05,134000.0
2009-09-17 12:50:00,11.05,11.06,11.05,11.06,33400.0,11.05,11.06,11.05,11.06,33400.0
2009-09-17 12:55:00,11.05,11.06,11.05,11.05,31600.0,11.05,11.06,11.05,11.05,31600.0
2009-09-17 13:00:00,11.05,11.05,11.03,11.05,84000.0,11.05,11.05,11.03,11.05,84000.0
2009-09-17 13:05:00,11.04,11.05,11.04,11.05,10500.0,11.04,11.05,11.04,11.05,10500.0
2009-09-17 13:10:00,11.05,11.06,11.04,11.04,96200.0,11.05,11.06,11.04,11.04,96200.0
2009-09-17 13:15:00,11.04,11.05,11.03,11.04,62600.0,11.04,11.05,11.03,11.04,62600.0
2009-09-17 13:20:00,11.03,11.04,11.0,11.04,195000.0,11.03,11.04,11.0,11.04,195000.0
2009-09-17 13:25:00,11.03,11.04,11.02,11.03,220400.0,11.03,11.04,11.02,11.03,220400.0
2009-09-17 13:30:00,11.04,11.04,11.02,11.03,198100.0,11.04,11.04,11.02,11.03,198100.0
2009-09-17 13:35:00,11.03,11.03,11.01,11.02,134500.0,11.03,11.03,11.01,11.02,134500.0
2009-09-17 13:40:00,11.02,11.04,11.02,11.03,86200.0,11.02,11.04,11.02,11.03,86200.0
2009-09-17 13:45:00,11.03,11.04,11.03,11.03,17700.0,11.03,11.04,11.03,11.03,17700.0
2009-09-17 13:50:00,11.03,11.04,11.02,11.02,73500.0,11.03,11.04,11.02,11.02,73500.0
2009-09-17 13:55:00,11.02,11.03,11.02,11.02,28900.0,11.02,11.03,11.02,11.02,28900.0
2009-09-17 14:00:00,11.02,11.03,11.01,11.01,177400.0,11.02,11.03,11.01,11.01,177400.0
2009-09-17 14:05:00,11.01,11.04,11.01,11.03,199100.0,11.01,11.04,11.01,11.03,199100.0
2009-09-17 14:10:00,11.02,11.03,11.02,11.03,18500.0,11.02,11.03,11.02,11.03,18500.0
2009-09-17 14:15:00,11.03,11.03,11.01,11.01,90200.0,11.03,11.03,11.01,11.01,90200.0
2009-09-17 14:20:00,11.01,11.03,11.01,11.02,70600.0,11.01,11.03,11.01,11.02,70600.0
2009-09-17 14:25:00,11.03,11.04,11.02,11.03,256500.0,11.03,11.04,11.02,11.03,256500.0
2009-09-17 14:30:00,11.03,11.04,11.02,11.03,394600.0,11.03,11.04,11.02,11.03,394600.0
2009-09-17 14:35:00,11.03,11.06,11.01,11.01,257300.0,11.03,11.06,11.01,11.01,257300.0
2009-09-17 14:40:00,11.01,11.05,11.01,11.02,238200.0,11.01,11.05,11.01,11.02,238200.0
2009-09-17 14:45:00,11.02,11.04,11.02,11.04,74200.0,11.02,11.04,11.02,11.04,74200.0
2009-09-17 14:50:00,11.04,11.06,11.03,11.05,95000.0,11.04,11.06,11.03,11.05,95000.0
2009-09-17 14:55:00,11.06,11.06,11.03,11.03,122800.0,11.06,11.06,11.03,11.03,122800.0
2009-09-17 15:00:00,11.03,11.04,11.03,11.04,41800.0,11.03,11.04,11.03,11.04,41800.0
2009-09-17 15:05:00,11.03,11.04,11.03,11.03,27700.0,11.03,11.04,11.03,11.03,27700.0
2009-09-17 15:10:00,11.04,11.04,11.03,11.03,37200.0,11.04,11.04,11.03,11.03,37200.0
2009-09-17 15:15:00,11.03,11.04,11.03,11.04,114800.0,11.03,11.04,11.03,11.04,114800.0
2009-09-17 15:20:00,11.03,11.06,11.03,11.03,186000.0,11.03,11.06,11.03,11.03,186000.0
2009-09-17 15:25:00,11.03,11.05,11.03,11.05,68500.0,11.03,11.05,11.03,11.05,68500.0
2009-09-17 15:30:00,11.05,11.07,11.03,11.03,494100.0,11.05,11.07,11.03,11.03,494100.0
2009-09-17 15:35:00,11.03,11.07,11.02,11.05,932000.0,11.03,11.07,11.02,11.05,932000.0
2009-09-17 15:40:00,11.05,11.06,11.02,11.03,244800.0,11.05,11.06,11.02,11.03,244800.0
2009-09-17 15:45:00,11.03,11.04,11.0,11.02,399600.0,11.03,11.04,11.0,11.02,399600.0
2009-09-17 15:50:00,11.02,11.03,11.01,11.01,161900.0,11.02,11.03,11.01,11.01,161900.0
2009-09-17 15:55:00,11.01,11.04,10.99,11.03,700700.0,11.01,11.04,10.99,11.03,700700.0
2009-09-18 09:30:00,11.1,11.11,10.98,11.02,2020800.0,11.1,11.11,10.98,11.02,2020800.0
2009-09-18 09:35:00,11.03,11.04,11.01,11.02,96400.0,11.03,11.04,11.01,11.02,96400.0
2009-09-18 09:40:00,11.02,11.03,11.0,11.02,102400.0,11.02,11.03,11.0,11.02,102400.0
2009-09-18 09:45:00,11.02,11.04,11.01,11.02,236800.0,11.02,11.04,11.01,11.02,236800.0
2009-09-18 09:50:00,11.02,11.02,11.01,11.01,97200.0,11.02,11.02,11.01,11.01,97200.0
2009-09-18 09:55:00,11.01,11.02,10.99,11.01,345100.0,11.01,11.02,10.99,11.01,345100.0
2009-09-18 10:00:00,11.01,11.04,11.0,11.03,201400.0,11.01,11.04,11.0,11.03,201400.0
2009-09-18 10:05:00,11.03,11.03,11.01,11.02,122000.0,11.03,11.03,11.01,11.02,122000.0
2009-09-18 10:10:00,11.01,11.01,10.98,10.99,209700.0,11.01,11.01,10.98,10.99,209700.0
2009-09-18 10:15:00,10.99,11.0,10.99,11.0,52800.0,10.99,11.0,10.99,11.0,52800.0
2009-09-18 10:20:00,11.0,11.0,10.99,10.99,107400.0,11.0,11.0,10.99,10.99,107400.0
2009-09-18 10:25:00,10.99,10.99,10.95,10.96,293900.0,10.99,10.99,10.95,10.96,293900.0
2009-09-18 10:30:00,10.96,10.96,10.93,10.95,479200.0,10.96,10.96,10.93,10.95,479200.0
2009-09-18 10:35:00,10.95,10.97,10.89,10.89,1002200.0,10.95,10.97,10.89,10.89,1002200.0
2009-09-18 10:40:00,10.89,10.9,10.85,10.89,437900.0,10.89,10.9,10.85,10.89,437900.0
2009-09-18 10:45:00,10.89,10.9,10.88,10.9,97500.0,10.89,10.9,10.88,10.9,97500.0
2009-09-18 10:50:00,10.89,10.9,10.89,10.9,206100.0,10.89,10.9,10.89,10.9,206100.0
2009-09-18 10:55:00,10.89,10.9,10.87,10.9,173700.0,10.89,10.9,10.87,10.9,173700.0
2009-09-18 11:00:00,10.9,10.9,10.87,10.88,132600.0,10.9,10.9,10.87,10.88,132600.0
2009-09-18 11:05:00,10.87,10.9,10.87,10.89,192300.0,10.87,10.9,10.87,10.89,192300.0
2009-09-18 11:10:00,10.88,10.9,10.88,10.88,182700.0,10.88,10.9,10.88,10.88,182700.0
2009-09-18 11:15:00,10.88,10.89,10.86,10.89,239900.0,10.88,10.89,10.86,10.89,239900.0
2009-09-18 11:20:00,10.89,10.92,10.89,10.91,188400.0,10.89,10.92,10.89,10.91,188400.0
2009-09-18 11:25:00,10.91,10.92,10.89,10.9,323200.0,10.91,10.92,10.89,10.9,323200.0
2009-09-18 11:30:00,10.9,10.91,10.89,10.89,82700.0,10.9,10.91,10.89,10.89,82700.0
2009-09-18 11:35:00,10.9,10.91,10.89,10.89,125400.0,10.9,10.91,10.89,10.89,125400.0
2009-09-18 11:40:00,10.9,10.9,10.89,10.9,115400.0,10.9,10.9,10.89,10.9,115400.0
2009-09-18 11:45:00,10.9,10.9,10.89,10.9,160100.0,10.9,10.9,10.89,10.9,160100.0
2009-09-18 11:50:00,10.9,10.91,10.89,10.91,40000.0,10.9,10.91,10.89,10.91,40000.0
2009-09-18 11:55:00,10.91,10.91,10.89,10.9,92500.0,10.91,10.91,10.89,10.9,92500.0
2009-09-18 12:00:00,10.89,10.9,10.87,10.9,61200.0,10.89,10.9,10.87,10.9,61200.0
2009-09-18 12:05:00,10.9,10.9,10.88,10.9,100600.0,10.9,10.9,10.88,10.9,100600.0
2009-09-18 12:10:00,10.9,10.92,10.89,10.92,240200.0,10.9,10.92,10.89,10.92,240200.0
2009-09-18 12:15:00,10.92,10.95,10.91,10.93,263000.0,10.92,10.95,10.91,10.93,263000.0
2009-09-18 12:20:00,10.93,10.93,10.91,10.92,72100.0,10.93,10.93,10.91,10.92,72100.0
2009-09-18 12:25:00,10.92,10.93,10.92,10.93,9500.0,10.92,10.93,10.92,10.93,9500.0
2009-09-18 12:30:00,10.93,10.93,10.9,10.92,178000.0,10.93,10.93,10.9,10.92,178000.0
2009-09-18 12:35:00,10.93,10.95,10.92,10.94,61000.0,10.93,10.95,10.92,10.94,61000.0
2009-09-18 12:40:00,10.95,10.95,10.94,10.95,33400.0,10.95,10.95,10.94,10.95,33400.0
2009-09-18 12:45:00,10.95,10.95,10.92,10.92,90600.0,10.95,10.95,10.92,10.92,90600.0
2009-09-18 12:50:00,10.93,10.93,10.92,10.93,138000.0,10.93,10.93,10.92,10.93,138000.0
2009-09-18 12:55:00,10.93,10.93,10.91,10.93,78900.0,10.93,10.93,10.91,10.93,78900.0
2009-09-18 13:00:00,10.93,10.94,10.92,10.94,75100.0,10.93,10.94,10.92,10.94,75100.0
2009-09-18 13:05:00,10.94,10.95,10.93,10.95,177800.0,10.94,10.95,10.93,10.95,177800.0
2009-09-18 13:10:00,10.95,10.95,10.94,10.95,45300.0,10.95,10.95,10.94,10.95,45300.0
2009-09-18 13:15:00,10.95,10.95,10.94,10.95,52900.0,10.95,10.95,10.94,10.95,52900.0
2009-09-18 13:20:00,10.95,10.95,10.94,10.95,59100.0,10.95,10.95,10.94,10.95,59100.0
2009-09-18 13:25:00,10.94,10.95,10.94,10.94,194800.0,10.94,10.95,10.94,10.94,194800.0
2009-09-18 13:30:00,10.95,10.95,10.94,10.95,21000.0,10.95,10.95,10.94,10.95,21000.0
2009-09-18 13:35:00,10.95,10.95,10.94,10.95,118800.0,10.95,10.95,10.94,10.95,118800.0
2009-09-18 13:40:00,10.94,10.95,10.93,10.93,86200.0,10.94,10.95,10.93,10.93,86200.0
2009-09-18 13:45:00,10.94,10.94,10.93,10.94,76500.0,10.94,10.94,10.93,10.94,76500.0
2009-09-18 13:50:00,10.93,10.95,10.93,10.95,40600.0,10.93,10.95,10.93,10.95,40600.0
2009-09-18 13:55:00,10.94,10.95,10.94,10.95,106700.0,10.94,10.95,10.94,10.95,106700.0
2009-09-18 14:00:00,10.94,10.96,10.94,10.96,332300.0,10.94,10.96,10.94,10.96,332300.0
2009-09-18 14:05:00,10.95,11.0,10.95,10.99,135800.0,10.95,11.0,10.95,10.99,135800.0
2009-09-18 14:10:00,10.99,11.0,10.99,11.0,52800.0,10.99,11.0,10.99,11.0,52800.0
2009-09-18 14:15:00,11.0,11.0,10.99,11.0,60400.0,11.0,11.0,10.99,11.0,60400.0
2009-09-18 14:20:00,10.99,11.0,10.99,11.0,21700.0,10.99,11.0,10.99,11.0,21700.0
2009-09-18 14:25:00,11.0,11.0,10.99,11.0,19200.0,11.0,11.0,10.99,11.0,19200.0
2009-09-18 14:30:00,10.99,11.0,10.97,10.97,171900.0,10.99,11.0,10.97,10.97,171900.0
2009-09-18 14:35:00,10.97,10.98,10.97,10.98,35500.0,10.97,10.98,10.97,10.98,35500.0
2009-09-18 14:40:00,10.98,10.98,10.97,10.98,22300.0,10.98,10.98,10.97,10.98,22300.0
2009-09-18 14:45:00,10.98,10.99,10.97,10.99,70800.0,10.98,10.99,10.97,10.99,70800.0
2009-09-18 14:50:00,10.98,11.0,10.98,11.0,49200.0,10.98,11.0,10.98,11.0,49200.0
2009-09-18 14:55:00,10.99,11.0,10.98,10.98,89300.0,10.99,11.0,10.98,10.98,89300.0
2009-09-18 15:00:00,10.98,10.99,10.98,10.99,34200.0,10.98,10.99,10.98,10.99,34200.0
2009-09-18 15:05:00,10.98,10.99,10.98,10.98,16800.0,10.98,10.99,10.98,10.98,16800.0
2009-09-18 15:10:00,10.98,10.99,10.98,10.98,28500.0,10.98,10.99,10.98,10.98,28500.0
2009-09-18 15:15:00,10.98,10.99,10.98,10.98,71800.0,10.98,10.99,10.98,10.98,71800.0
2009-09-18 15:20:00,10.98,10.99,10.97,10.98,79200.0,10.98,10.99,10.97,10.98,79200.0
2009-09-18 15:25:00,10.97,10.99,10.97,10.98,125000.0,10.97,10.99,10.97,10.98,125000.0
2009-09-18 15:30:00,10.98,10.99,10.98,10.99,48900.0,10.98,10.99,10.98,10.99,48900.0
2009-09-18 15:35:00,10.99,10.99,10.98,10.98,44500.0,10.99,10.99,10.98,10.98,44500.0
2009-09-18 15:40:00,10.99,10.99,10.97,10.98,223900.0,10.99,10.99,10.97,10.98,223900.0
2009-09-18 15:45:00,10.98,10.99,10.97,10.99,139100.0,10.98,10.99,10.97,10.99,139100.0
2009-09-18 15:50:00,10.98,11.0,10.98,10.99,246200.0,10.98,11.0,10.98,10.99,246200.0
2009-09-18 15:55:00,10.99,11.0,10.96,10.96,484000.0,10.99,11.0,10.96,10.96,484000.0
2009-09-21 09:30:00,10.89,10.97,10.89,10.91,135000.0,10.89,10.97,10.89,10.91,135000.0
2009-09-21 09:35:00,10.91,10.97,10.9,10.97,85700.0,10.91,10.97,10.9,10.97,85700.0
2009-09-21 09:40:00,10.97,11.01,10.97,10.99,96200.0,10.97,11.01,10.97,10.99,96200.0
2009-09-21 09:45:00,10.99,11.02,10.99,11.0,218700.0,10.99,11.02,10.99,11.0,218700.0
2009-09-21 09:50:00,11.0,11.01,10.95,10.97,168400.0,11.0,11.01,10.95,10.97,168400.0
2009-09-21 09:55:00,10.96,10.98,10.93,10.94,116000.0,10.96,10.98,10.93,10.94,116000.0
2009-09-21 10:00:00,10.95,10.99,10.93,10.98,96300.0,10.95,10.99,10.93,10.98,96300.0
2009-09-21 10:05:00,10.97,11.0,10.96,10.97,88000.0,10.97,11.0,10.96,10.97,88000.0
2009-09-21 10:10:00,10.97,10.97,10.96,10.96,62600.0,10.97,10.97,10.96,10.96,62600.0
2009-09-21 10:15:00,10.97,10.98,10.96,10.96,95000.0,10.97,10.98,10.96,10.96,95000.0
2009-09-21 10:20:00,10.97,10.98,10.96,10.97,95500.0,10.97,10.98,10.96,10.97,95500.0
2009-09-21 10:25:00,10.96,10.98,10.96,10.97,53800.0,10.96,10.98,10.96,10.97,53800.0
2009-09-21 10:30:00,10.97,10.97,10.96,10.96,72800.0,10.97,10.97,10.96,10.96,72800.0
2009-09-21 10:35:00,10.97,10.97,10.94,10.95,325200.0,10.97,10.97,10.94,10.95,325200.0
2009-09-21 10:40:00,10.94,10.95,10.9,10.91,159500.0,10.94,10.95,10.9,10.91,159500.0
2009-09-21 10:45:00,10.9,10.92,10.9,10.92,158000.0,10.9,10.92,10.9,10.92,158000.0
2009-09-21 10:50:00,10.92,10.95,10.91,10.94,197900.0,10.92,10.95,10.91,10.94,197900.0
2009-09-21 10:55:00,10.94,10.95,10.93,10.95,94700.0,10.94,10.95,10.93,10.95,94700.0
2009-09-21 11:00:00,10.94,10.95,10.92,10.94,382700.0,10.94,10.95,10.92,10.94,382700.0
2009-09-21 11:05:00,10.93,10.95,10.93,10.95,130900.0,10.93,10.95,10.93,10.95,130900.0
2009-09-21 11:10:00,10.94,10.96,10.94,10.95,108200.0,10.94,10.96,10.94,10.95,108200.0
2009-09-21 11:15:00,10.95,10.97,10.95,10.95,267200.0,10.95,10.97,10.95,10.95,267200.0
2009-09-21 11:20:00,10.95,10.96,10.95,10.96,216600.0,10.95,10.96,10.95,10.96,216600.0
2009-09-21 11:25:00,10.96,11.0,10.95,10.97,283200.0,10.96,11.0,10.95,10.97,283200.0
2009-09-21 11:30:00,10.97,10.98,10.95,10.95,96300.0,10.97,10.98,10.95,10.95,96300.0
2009-09-21 11:35:00,10.96,11.01,10.95,11.0,203300.0,10.96,11.01,10.95,11.0,203300.0
2009-09-21 11:40:00,11.0,11.01,10.97,10.97,243000.0,11.0,11.01,10.97,10.97,243000.0
2009-09-21 11:45:00,10.97,11.0,10.95,10.99,345000.0,10.97,11.0,10.95,10.99,345000.0
2009-09-21 11:50:00,10.99,11.0,10.97,10.98,310800.0,10.99,11.0,10.97,10.98,310800.0
2009-09-21 11:55:00,10.97,11.0,10.97,11.0,118300.0,10.97,11.0,10.97,11.0,118300.0
2009-09-21 12:00:00,11.0,11.0,10.99,11.0,93400.0,11.0,11.0,10.99,11.0,93400.0
2009-09-21 12:05:00,10.99,11.01,10.99,10.99,145700.0,10.99,11.01,10.99,10.99,145700.0
2009-09-21 12:10:00,11.0,11.01,10.99,11.0,66400.0,11.0,11.01,10.99,11.0,66400.0
2009-09-21 12:15:00,11.0,11.01,10.99,11.01,353100.0,11.0,11.01,10.99,11.01,353100.0
2009-09-21 12:20:00,11.01,11.03,11.0,11.02,264800.0,11.01,11.03,11.0,11.02,264800.0
2009-09-21 12:25:00,11.02,11.03,11.01,11.03,168700.0,11.02,11.03,11.01,11.03,168700.0
2009-09-21 12:30:00,11.02,11.05,11.02,11.04,251300.0,11.02,11.05,11.02,11.04,251300.0
2009-09-21 12:35:00,11.05,11.06,11.04,11.05,69500.0,11.05,11.06,11.04,11.05,69500.0
2009-09-21 12:40:00,11.06,11.08,11.06,11.06,324700.0,11.06,11.08,11.06,11.06,324700.0
2009-09-21 12:45:00,11.06,11.07,11.05,11.05,47800.0,11.06,11.07,11.05,11.05,47800.0
2009-09-21 12:50:00,11.05,11.06,11.03,11.03,140900.0,11.05,11.06,11.03,11.03,140900.0
2009-09-21 12:55:00,11.03,11.04,11.02,11.02,108200.0,11.03,11.04,11.02,11.02,108200.0
2009-09-21 13:00:00,11.02,11.03,11.02,11.02,117800.0,11.02,11.03,11.02,11.02,117800.0
2009-09-21 13:05:00,11.02,11.03,11.02,11.02,91200.0,11.02,11.03,11.02,11.02,91200.0
2009-09-21 13:10:00,11.02,11.05,11.02,11.05,141200.0,11.02,11.05,11.02,11.05,141200.0
2009-09-21 13:15:00,11.04,11.05,11.04,11.05,62600.0,11.04,11.05,11.04,11.05,62600.0
2009-09-21 13:20:00,11.04,11.06,11.04,11.06,94300.0,11.04,11.06,11.04,11.06,94300.0
2009-09-21 13:25:00,11.06,11.08,11.05,11.07,186500.0,11.06,11.08,11.05,11.07,186500.0
2009-09-21 13:30:00,11.06,11.1,11.06,11.1,185300.0,11.06,11.1,11.06,11.1,185300.0
2009-09-21 13:35:00,11.1,11.1,11.08,11.08,159900.0,11.1,11.1,11.08,11.08,159900.0
2009-09-21 13:40:00,11.09,11.12,11.07,11.12,344600.0,11.09,11.12,11.07,11.12,344600.0
2009-09-21 13:45:00,11.12,11.12,11.1,11.1,81900.0,11.12,11.12,11.1,11.1,81900.0
2009-09-21 13:50:00,11.1,11.12,11.08,11.09,150000.0,11.1,11.12,11.08,11.09,150000.0
2009-09-21 13:55:00,11.08,11.09,11.06,11.08,90700.0,11.08,11.09,11.06,11.08,90700.0
2009-09-21 14:00:00,11.07,11.08,11.07,11.07,35200.0,11.07,11.08,11.07,11.07,35200.0
2009-09-21 14:05:00,11.07,11.08,11.07,11.07,37800.0,11.07,11.08,11.07,11.07,37800.0
2009-09-21 14:10:00,11.08,11.08,11.07,11.08,136500.0,11.08,11.08,11.07,11.08,136500.0
2009-09-21 14:15:00,11.07,11.08,11.07,11.08,380900.0,11.07,11.08,11.07,11.08,380900.0
2009-09-21 14:20:00,11.07,11.08,11.07,11.08,64700.0,11.07,11.08,11.07,11.08,64700.0
2009-09-21 14:25:00,11.08,11.1,11.07,11.1,283100.0,11.08,11.1,11.07,11.1,283100.0
2009-09-21 14:30:00,11.09,11.11,11.09,11.11,531000.0,11.09,11.11,11.09,11.11,531000.0
2009-09-21 14:35:00,11.1,11.14,11.09,11.12,1127400.0,11.1,11.14,11.09,11.12,1127400.0
2009-09-21 14:40:00,11.11,11.15,11.11,11.13,286700.0,11.11,11.15,11.11,11.13,286700.0
2009-09-21 14:45:00,11.13,11.14,11.13,11.14,60900.0,11.13,11.14,11.13,11.14,60900.0
2009-09-21 14:50:00,11.14,11.15,11.13,11.15,102400.0,11.14,11.15,11.13,11.15,102400.0
2009-09-21 14:55:00,11.15,11.16,11.14,11.16,176100.0,11.15,11.16,11.14,11.16,176100.0
2009-09-21 15:00:00,11.16,11.19,11.15,11.17,445600.0,11.16,11.19,11.15,11.17,445600.0
2009-09-21 15:05:00,11.16,11.17,11.14,11.16,265500.0,11.16,11.17,11.14,11.16,265500.0
2009-09-21 15:10:00,11.15,11.16,11.15,11.16,212800.0,11.15,11.16,11.15,11.16,212800.0
2009-09-21 15:15:00,11.15,11.16,11.14,11.14,206100.0,11.15,11.16,11.14,11.14,206100.0
2009-09-21 15:20:00,11.14,11.16,11.12,11.14,397100.0,11.14,11.16,11.12,11.14,397100.0
2009-09-21 15:25:00,11.13,11.15,11.13,11.14,137500.0,11.13,11.15,11.13,11.14,137500.0
2009-09-21 15:30:00,11.14,11.15,11.06,11.07,452400.0,11.14,11.15,11.06,11.07,452400.0
2009-09-21 15:35:00,11.07,11.08,11.06,11.06,304600.0,11.07,11.08,11.06,11.06,304600.0
2009-09-21 15:40:00,11.07,11.09,11.06,11.09,450400.0,11.07,11.09,11.06,11.09,450400.0
2009-09-21 15:45:00,11.08,11.09,11.03,11.04,724000.0,11.08,11.09,11.03,11.04,724000.0
2009-09-21 15:50:00,11.04,11.06,11.03,11.05,473900.0,11.04,11.06,11.03,11.05,473900.0
2009-09-21 15:55:00,11.06,11.06,11.04,11.05,733400.0,11.06,11.06,11.04,11.05,733400.0
2009-09-22 09:30:00,11.05,11.15,11.0,11.01,189900.0,11.05,11.15,11.0,11.01,189900.0
2009-09-22 09:35:00,11.02,11.04,11.01,11.01,117300.0,11.02,11.04,11.01,11.01,117300.0
2009-09-22 09:40:00,11.01,11.03,10.99,11.02,193000.0,11.01,11.03,10.99,11.02,193000.0
2009-09-22 09:45:00,11.02,11.06,11.0,11.05,267900.0,11.02,11.06,11.0,11.05,267900.0
2009-09-22 09:50:00,11.05,11.05,10.94,10.96,558200.0,11.05,11.05,10.94,10.96,558200.0
2009-09-22 09:55:00,10.94,10.99,10.94,10.95,366100.0,10.94,10.99,10.94,10.95,366100.0
2009-09-22 10:00:00,10.95,10.95,10.9,10.91,922700.0,10.95,10.95,10.9,10.91,922700.0
2009-09-22 10:05:00,10.91,10.92,10.84,10.85,751500.0,10.91,10.92,10.84,10.85,751500.0
2009-09-22 10:10:00,10.85,10.93,10.84,10.93,263200.0,10.85,10.93,10.84,10.93,263200.0
2009-09-22 10:15:00,10.93,10.93,10.89,10.91,81400.0,10.93,10.93,10.89,10.91,81400.0
2009-09-22 10:20:00,10.91,10.92,10.88,10.89,134100.0,10.91,10.92,10.88,10.89,134100.0
2009-09-22 10:25:00,10.89,10.91,10.86,10.88,233300.0,10.89,10.91,10.86,10.88,233300.0
2009-09-22 10:30:00,10.88,10.89,10.82,10.84,389600.0,10.88,10.89,10.82,10.84,389600.0
2009-09-22 10:35:00,10.84,10.86,10.83,10.84,236100.0,10.84,10.86,10.83,10.84,236100.0
2009-09-22 10:40:00,10.84,10.85,10.83,10.85,60600.0,10.84,10.85,10.83,10.85,60600.0
2009-09-22 10:45:00,10.85,10.85,10.84,10.85,100300.0,10.85,10.85,10.84,10.85,100300.0
2009-09-22 10:50:00,10.85,10.85,10.82,10.83,105200.0,10.85,10.85,10.82,10.83,105200.0
2009-09-22 10:55:00,10.83,10.84,10.8,10.8,283700.0,10.83,10.84,10.8,10.8,283700.0
2009-09-22 11:00:00,10.81,10.84,10.8,10.84,194000.0,10.81,10.84,10.8,10.84,194000.0
2009-09-22 11:05:00,10.84,10.86,10.83,10.86,192400.0,10.84,10.86,10.83,10.86,192400.0
2009-09-22 11:10:00,10.86,10.89,10.85,10.88,205800.0,10.86,10.89,10.85,10.88,205800.0
2009-09-22 11:15:00,10.89,10.92,10.88,10.92,385600.0,10.89,10.92,10.88,10.92,385600.0
2009-09-22 11:20:00,10.91,10.92,10.9,10.9,347900.0,10.91,10.92,10.9,10.9,347900.0
2009-09-22 11:25:00,10.9,10.96,10.9,10.92,352400.0,10.9,10.96,10.9,10.92,352400.0
2009-09-22 11:30:00,10.93,10.96,10.92,10.94,606900.0,10.93,10.96,10.92,10.94,606900.0
2009-09-22 11:35:00,10.95,10.96,10.9,10.92,272700.0,10.95,10.96,10.9,10.92,272700.0
2009-09-22 11:40:00,10.91,10.92,10.91,10.92,60200.0,10.91,10.92,10.91,10.92,60200.0
2009-09-22 11:45:00,10.91,10.92,10.9,10.91,65000.0,10.91,10.92,10.9,10.91,65000.0
2009-09-22 11:50:00,10.9,10.91,10.88,10.89,96700.0,10.9,10.91,10.88,10.89,96700.0
2009-09-22 11:55:00,10.89,10.91,10.88,10.91,290600.0,10.89,10.91,10.88,10.91,290600.0
2009-09-22 12:00:00,10.91,10.96,10.9,10.95,264700.0,10.91,10.96,10.9,10.95,264700.0
2009-09-22 12:05:00,10.94,10.95,10.94,10.95,128400.0,10.94,10.95,10.94,10.95,128400.0
2009-09-22 12:10:00,10.94,10.95,10.94,10.95,194400.0,10.94,10.95,10.94,10.95,194400.0
2009-09-22 12:15:00,10.94,10.95,10.94,10.95,35200.0,10.94,10.95,10.94,10.95,35200.0
2009-09-22 12:20:00,10.95,10.96,10.94,10.96,209000.0,10.95,10.96,10.94,10.96,209000.0
2009-09-22 12:25:00,10.96,10.98,10.94,10.98,184700.0,10.96,10.98,10.94,10.98,184700.0
2009-09-22 12:30:00,10.98,11.01,10.98,10.99,613100.0,10.98,11.01,10.98,10.99,613100.0
2009-09-22 12:35:00,10.98,10.99,10.95,10.98,166600.0,10.98,10.99,10.95,10.98,166600.0
2009-09-22 12:40:00,10.98,10.99,10.96,10.98,147000.0,10.98,10.99,10.96,10.98,147000.0
2009-09-22 12:45:00,10.98,10.98,10.94,10.97,405200.0,10.98,10.98,10.94,10.97,405200.0
2009-09-22 12:50:00,10.97,10.97,10.95,10.97,74500.0,10.97,10.97,10.95,10.97,74500.0
2009-09-22 12:55:00,10.97,10.97,10.92,10.93,141100.0,10.97,10.97,10.92,10.93,141100.0
2009-09-22 13:00:00,10.94,10.97,10.93,10.97,136400.0,10.94,10.97,10.93,10.97,136400.0
2009-09-22 13:05:00,10.97,10.98,10.96,10.98,105000.0,10.97,10.98,10.96,10.98,105000.0
2009-09-22 13:10:00,10.97,11.0,10.95,10.95,261900.0,10.97,11.0,10.95,10.95,261900.0
2009-09-22 13:15:00,10.95,10.97,10.95,10.95,52900.0,10.95,10.97,10.95,10.95,52900.0
2009-09-22 13:20:00,10.95,10.96,10.95,10.96,46100.0,10.95,10.96,10.95,10.96,46100.0
2009-09-22 13:25:00,10.95,10.98,10.95,10.97,226400.0,10.95,10.98,10.95,10.97,226400.0
2009-09-22 13:30:00,10.96,10.98,10.96,10.98,69600.0,10.96,10.98,10.96,10.98,69600.0
2009-09-22 13:35:00,10.98,10.98,10.94,10.95,317000.0,10.98,10.98,10.94,10.95,317000.0
2009-09-22 13:40:00,10.94,10.95,10.93,10.94,127300.0,10.94,10.95,10.93,10.94,127300.0
2009-09-22 13:45:00,10.94,10.94,10.93,10.93,26200.0,10.94,10.94,10.93,10.93,26200.0
2009-09-22 13:50:00,10.94,10.97,10.93,10.97,262600.0,10.94,10.97,10.93,10.97,262600.0
2009-09-22 13:55:00,10.97,10.97,10.95,10.96,187400.0,10.97,10.97,10.95,10.96,187400.0
2009-09-22 14:00:00,10.96,10.96,10.94,10.96,103900.0,10.96,10.96,10.94,10.96,103900.0
2009-09-22 14:05:00,10.96,10.96,10.95,10.96,22400.0,10.96,10.96,10.95,10.96,22400.0
2009-09-22 14:10:00,10.96,10.98,10.95,10.98,339100.0,10.96,10.98,10.95,10.98,339100.0
2009-09-22 14:15:00,10.98,11.01,10.97,11.01,808500.0,10.98,11.01,10.97,11.01,808500.0
2009-09-22 14:20:00,11.0,11.01,10.99,11.0,143800.0,11.0,11.01,10.99,11.0,143800.0
2009-09-22 14:25:00,11.0,11.0,10.98,10.98,235900.0,11.0,11.0,10.98,10.98,235900.0
2009-09-22 14:30:00,10.99,11.01,10.97,10.99,473000.0,10.99,11.01,10.97,10.99,473000.0
2009-09-22 14:35:00,10.99,11.01,10.99,11.0,386400.0,10.99,11.01,10.99,11.0,386400.0
2009-09-22 14:40:00,10.99,11.01,10.99,11.01,94900.0,10.99,11.01,10.99,11.01,94900.0
2009-09-22 14:45:00,11.0,11.04,11.0,11.01,488100.0,11.0,11.04,11.0,11.01,488100.0
2009-09-22 14:50:00,11.01,11.05,10.99,11.03,550000.0,11.01,11.05,10.99,11.03,550000.0
2009-09-22 14:55:00,11.04,11.06,11.03,11.05,220100.0,11.04,11.06,11.03,11.05,220100.0
2009-09-22 15:00:00,11.05,11.06,11.03,11.04,191900.0,11.05,11.06,11.03,11.04,191900.0
2009-09-22 15:05:00,11.05,11.05,11.01,11.02,238100.0,11.05,11.05,11.01,11.02,238100.0
2009-09-22 15:10:00,11.02,11.03,11.01,11.03,142900.0,11.02,11.03,11.01,11.03,142900.0
2009-09-22 15:15:00,11.02,11.03,11.02,11.03,129500.0,11.02,11.03,11.02,11.03,129500.0
2009-09-22 15:20:00,11.03,11.04,11.02,11.02,308900.0,11.03,11.04,11.02,11.02,308900.0
2009-09-22 15:25:00,11.02,11.03,11.02,11.02,83600.0,11.02,11.03,11.02,11.02,83600.0
2009-09-22 15:30:00,11.03,11.03,11.02,11.02,83600.0,11.03,11.03,11.02,11.02,83600.0
2009-09-22 15:35:00,11.02,11.03,10.99,11.01,343900.0,11.02,11.03,10.99,11.01,343900.0
2009-09-22 15:40:00,11.0,11.02,11.0,11.01,217300.0,11.0,11.02,11.0,11.01,217300.0
2009-09-22 15:45:00,11.02,11.02,11.0,11.0,246400.0,11.02,11.02,11.0,11.0,246400.0
2009-09-22 15:50:00,11.0,11.01,10.99,10.99,378100.0,11.0,11.01,10.99,10.99,378100.0
2009-09-22 15:55:00,10.99,11.0,10.99,11.0,448100.0,10.99,11.0,10.99,11.0,448100.0
2009-09-23 09:30:00,10.99,11.0,10.92,10.96,95500.0,10.99,11.0,10.92,10.96,95500.0
2009-09-23 09:35:00,10.96,10.99,10.94,10.95,81400.0,10.96,10.99,10.94,10.95,81400.0
2009-09-23 09:40:00,10.94,10.96,10.93,10.94,58900.0,10.94,10.96,10.93,10.94,58900.0
2009-09-23 09:45:00,10.93,10.94,10.88,10.89,196300.0,10.93,10.94,10.88,10.89,196300.0
2009-09-23 09:50:00,10.9,10.91,10.83,10.83,437400.0,10.9,10.91,10.83,10.83,437400.0
2009-09-23 09:55:00,10.83,10.86,10.81,10.85,222800.0,10.83,10.86,10.81,10.85,222800.0
2009-09-23 10:00:00,10.85,10.87,10.84,10.85,227500.0,10.85,10.87,10.84,10.85,227500.0
2009-09-23 10:05:00,10.86,10.91,10.85,10.89,147400.0,10.86,10.91,10.85,10.89,147400.0
2009-09-23 10:10:00,10.89,10.9,10.89,10.89,30800.0,10.89,10.9,10.89,10.89,30800.0
2009-09-23 10:15:00,10.9,10.96,10.89,10.96,95000.0,10.9,10.96,10.89,10.96,95000.0
2009-09-23 10:20:00,10.96,10.96,10.92,10.92,231500.0,10.96,10.96,10.92,10.92,231500.0
2009-09-23 10:25:00,10.93,10.94,10.9,10.91,130100.0,10.93,10.94,10.9,10.91,130100.0
2009-09-23 10:30:00,10.91,10.95,10.91,10.94,244300.0,10.91,10.95,10.91,10.94,244300.0
2009-09-23 10:35:00,10.93,10.94,10.92,10.93,69100.0,10.93,10.94,10.92,10.93,69100.0
2009-09-23 10:40:00,10.93,10.94,10.91,10.91,205500.0,10.93,10.94,10.91,10.91,205500.0
2009-09-23 10:45:00,10.91,10.92,10.9,10.92,80500.0,10.91,10.92,10.9,10.92,80500.0
2009-09-23 10:50:00,10.92,10.95,10.91,10.93,199300.0,10.92,10.95,10.91,10.93,199300.0
2009-09-23 10:55:00,10.94,10.94,10.89,10.9,261000.0,10.94,10.94,10.89,10.9,261000.0
2009-09-23 11:00:00,10.9,10.93,10.9,10.91,165100.0,10.9,10.93,10.9,10.91,165100.0
2009-09-23 11:05:00,10.91,10.95,10.91,10.94,259600.0,10.91,10.95,10.91,10.94,259600.0
2009-09-23 11:10:00,10.94,10.95,10.91,10.91,204200.0,10.94,10.95,10.91,10.91,204200.0
2009-09-23 11:15:00,10.91,10.92,10.91,10.91,102300.0,10.91,10.92,10.91,10.91,102300.0
2009-09-23 11:20:00,10.91,10.92,10.89,10.89,141800.0,10.91,10.92,10.89,10.89,141800.0
2009-09-23 11:25:00,10.89,10.9,10.86,10.86,183800.0,10.89,10.9,10.86,10.86,183800.0
2009-09-23 11:30:00,10.86,10.89,10.86,10.86,165200.0,10.86,10.89,10.86,10.86,165200.0
2009-09-23 11:35:00,10.86,10.86,10.83,10.83,129800.0,10.86,10.86,10.83,10.83,129800.0
2009-09-23 11:40:00,10.84,10.84,10.82,10.82,150400.0,10.84,10.84,10.82,10.82,150400.0
2009-09-23 11:45:00,10.82,10.83,10.8,10.83,322500.0,10.82,10.83,10.8,10.83,322500.0
2009-09-23 11:50:00,10.83,10.86,10.83,10.84,191400.0,10.83,10.86,10.83,10.84,191400.0
2009-09-23 11:55:00,10.85,10.85,10.82,10.85,321800.0,10.85,10.85,10.82,10.85,321800.0
2009-09-23 12:00:00,10.84,10.86,10.84,10.86,78800.0,10.84,10.86,10.84,10.86,78800.0
2009-09-23 12:05:00,10.86,10.87,10.84,10.86,116700.0,10.86,10.87,10.84,10.86,116700.0
2009-09-23 12:10:00,10.85,10.86,10.85,10.86,64200.0,10.85,10.86,10.85,10.86,64200.0
2009-09-23 12:15:00,10.85,10.91,10.85,10.88,268400.0,10.85,10.91,10.85,10.88,268400.0
2009-09-23 12:20:00,10.89,10.89,10.86,10.87,270100.0,10.89,10.89,10.86,10.87,270100.0
2009-09-23 12:25:00,10.87,10.88,10.86,10.88,58600.0,10.87,10.88,10.86,10.88,58600.0
2009-09-23 12:30:00,10.88,10.91,10.88,10.89,165200.0,10.88,10.91,10.88,10.89,165200.0
2009-09-23 12:35:00,10.89,10.9,10.89,10.89,37500.0,10.89,10.9,10.89,10.89,37500.0
2009-09-23 12:40:00,10.9,10.91,10.9,10.9,78300.0,10.9,10.91,10.9,10.9,78300.0
2009-09-23 12:45:00,10.89,10.9,10.89,10.9,78700.0,10.89,10.9,10.89,10.9,78700.0
2009-09-23 12:50:00,10.91,10.93,10.9,10.93,75400.0,10.91,10.93,10.9,10.93,75400.0
2009-09-23 12:55:00,10.93,10.94,10.9,10.9,157200.0,10.93,10.94,10.9,10.9,157200.0
2009-09-23 13:00:00,10.9,10.91,10.88,10.88,73600.0,10.9,10.91,10.88,10.88,73600.0
2009-09-23 13:05:00,10.88,10.89,10.88,10.88,36000.0,10.88,10.89,10.88,10.88,36000.0
2009-09-23 13:10:00,10.88,10.89,10.87,10.87,83700.0,10.88,10.89,10.87,10.87,83700.0
2009-09-23 13:15:00,10.87,10.9,10.87,10.89,52900.0,10.87,10.9,10.87,10.89,52900.0
2009-09-23 13:20:00,10.9,10.91,10.89,10.91,38100.0,10.9,10.91,10.89,10.91,38100.0
2009-09-23 13:25:00,10.91,10.91,10.9,10.9,33900.0,10.91,10.91,10.9,10.9,33900.0
2009-09-23 13:30:00,10.9,10.91,10.9,10.9,29000.0,10.9,10.91,10.9,10.9,29000.0
2009-09-23 13:35:00,10.9,10.91,10.89,10.91,124600.0,10.9,10.91,10.89,10.91,124600.0
2009-09-23 13:40:00,10.91,10.93,10.9,10.92,44400.0,10.91,10.93,10.9,10.92,44400.0
2009-09-23 13:45:00,10.93,10.93,10.92,10.92,14300.0,10.93,10.93,10.92,10.92,14300.0
2009-09-23 13:50:00,10.92,10.94,10.92,10.94,138000.0,10.92,10.94,10.92,10.94,138000.0
2009-09-23 13:55:00,10.93,10.95,10.93,10.95,40900.0,10.93,10.95,10.93,10.95,40900.0
2009-09-23 14:00:00,10.95,10.95,10.94,10.95,42100.0,10.95,10.95,10.94,10.95,42100.0
2009-09-23 14:05:00,10.94,10.95,10.94,10.95,53500.0,10.94,10.95,10.94,10.95,53500.0
2009-09-23 14:10:00,10.95,11.06,10.91,11.06,1196000.0,10.95,11.06,10.91,11.06,1196000.0
2009-09-23 14:15:00,11.05,11.14,11.03,11.11,1131400.0,11.05,11.14,11.03,11.11,1131400.0
2009-09-23 14:20:00,11.11,11.27,11.1,11.25,2038500.0,11.11,11.27,11.1,11.25,2038500.0
2009-09-23 14:25:00,11.25,11.25,11.17,11.19,603100.0,11.25,11.25,11.17,11.19,603100.0
2009-09-23 14:30:00,11.19,11.19,11.11,11.15,1248200.0,11.19,11.19,11.11,11.15,1248200.0
2009-09-23 14:35:00,11.15,11.19,11.12,11.17,549900.0,11.15,11.19,11.12,11.17,549900.0
2009-09-23 14:40:00,11.17,11.18,11.07,11.07,552900.0,11.17,11.18,11.07,11.07,552900.0
2009-09-23 14:45:00,11.07,11.09,11.03,11.08,827500.0,11.07,11.09,11.03,11.08,827500.0
2009-09-23 14:50:00,11.07,11.14,11.06,11.11,346800.0,11.07,11.14,11.06,11.11,346800.0
2009-09-23 14:55:00,11.1,11.11,11.02,11.04,251800.0,11.1,11.11,11.02,11.04,251800.0
2009-09-23 15:00:00,11.05,11.08,11.02,11.03,507200.0,11.05,11.08,11.02,11.03,507200.0
2009-09-23 15:05:00,11.04,11.05,11.02,11.05,702500.0,11.04,11.05,11.02,11.05,702500.0
2009-09-23 15:10:00,11.04,11.05,11.01,11.01,138000.0,11.04,11.05,11.01,11.01,138000.0
2009-09-23 15:15:00,11.01,11.02,10.96,10.97,471200.0,11.01,11.02,10.96,10.97,471200.0
2009-09-23 15:20:00,10.98,10.98,10.91,10.93,479700.0,10.98,10.98,10.91,10.93,479700.0
2009-09-23 15:25:00,10.93,10.94,10.88,10.89,371200.0,10.93,10.94,10.88,10.89,371200.0
2009-09-23 15:30:00,10.9,10.92,10.89,10.9,302600.0,10.9,10.92,10.89,10.9,302600.0
2009-09-23 15:35:00,10.9,10.95,10.89,10.93,703400.0,10.9,10.95,10.89,10.93,703400.0
2009-09-23 15:40:00,10.92,10.93,10.89,10.9,554200.0,10.92,10.93,10.89,10.9,554200.0
2009-09-23 15:45:00,10.89,10.9,10.88,10.88,336500.0,10.89,10.9,10.88,10.88,336500.0
2009-09-23 15:50:00,10.88,10.89,10.83,10.85,830700.0,10.88,10.89,10.83,10.85,830700.0
2009-09-23 15:55:00,10.84,10.86,10.82,10.83,923200.0,10.84,10.86,10.82,10.83,923200.0
2009-09-24 09:30:00,10.83,10.94,10.82,10.85,340100.0,10.83,10.94,10.82,10.85,340100.0
2009-09-24 09:35:00,10.85,10.86,10.77,10.79,310000.0,10.85,10.86,10.77,10.79,310000.0
2009-09-24 09:40:00,10.8,10.83,10.75,10.81,385000.0,10.8,10.83,10.75,10.81,385000.0
2009-09-24 09:45:00,10.8,10.84,10.79,10.84,282700.0,10.8,10.84,10.79,10.84,282700.0
2009-09-24 09:50:00,10.84,10.87,10.8,10.81,235800.0,10.84,10.87,10.8,10.81,235800.0
2009-09-24 09:55:00,10.82,10.89,10.79,10.88,727800.0,10.82,10.89,10.79,10.88,727800.0
2009-09-24 10:00:00,10.88,10.88,10.72,10.74,504800.0,10.88,10.88,10.72,10.74,504800.0
2009-09-24 10:05:00,10.75,10.75,10.66,10.68,398000.0,10.75,10.75,10.66,10.68,398000.0
2009-09-24 10:10:00,10.69,10.71,10.65,10.66,312400.0,10.69,10.71,10.65,10.66,312400.0
2009-09-24 10:15:00,10.66,10.67,10.6,10.62,409100.0,10.66,10.67,10.6,10.62,409100.0
2009-09-24 10:20:00,10.63,10.65,10.56,10.59,707800.0,10.63,10.65,10.56,10.59,707800.0
2009-09-24 10:25:00,10.58,10.62,10.58,10.62,136900.0,10.58,10.62,10.58,10.62,136900.0
2009-09-24 10:30:00,10.61,10.63,10.61,10.62,267300.0,10.61,10.63,10.61,10.62,267300.0
2009-09-24 10:35:00,10.62,10.67,10.61,10.66,233400.0,10.62,10.67,10.61,10.66,233400.0
2009-09-24 10:40:00,10.65,10.7,10.65,10.7,337000.0,10.65,10.7,10.65,10.7,337000.0
2009-09-24 10:45:00,10.7,10.71,10.69,10.69,180000.0,10.7,10.71,10.69,10.69,180000.0
2009-09-24 10:50:00,10.69,10.7,10.68,10.68,70700.0,10.69,10.7,10.68,10.68,70700.0
2009-09-24 10:55:00,10.68,10.73,10.68,10.73,238500.0,10.68,10.73,10.68,10.73,238500.0
2009-09-24 11:00:00,10.73,10.73,10.69,10.69,150100.0,10.73,10.73,10.69,10.69,150100.0
2009-09-24 11:05:00,10.69,10.73,10.69,10.72,70400.0,10.69,10.73,10.69,10.72,70400.0
2009-09-24 11:10:00,10.71,10.72,10.71,10.71,24800.0,10.71,10.72,10.71,10.71,24800.0
2009-09-24 11:15:00,10.71,10.72,10.69,10.7,56400.0,10.71,10.72,10.69,10.7,56400.0
2009-09-24 11:20:00,10.7,10.7,10.68,10.68,122800.0,10.7,10.7,10.68,10.68,122800.0
2009-09-24 11:25:00,10.69,10.69,10.68,10.68,44500.0,10.69,10.69,10.68,10.68,44500.0
2009-09-24 11:30:00,10.68,10.69,10.66,10.66,64700.0,10.68,10.69,10.66,10.66,64700.0
2009-09-24 11:35:00,10.66,10.67,10.63,10.63,103200.0,10.66,10.67,10.63,10.63,103200.0
2009-09-24 11:40:00,10.63,10.64,10.61,10.61,147700.0,10.63,10.64,10.61,10.61,147700.0
2009-09-24 11:45:00,10.61,10.62,10.58,10.6,280600.0,10.61,10.62,10.58,10.6,280600.0
2009-09-24 11:50:00,10.6,10.62,10.6,10.61,45900.0,10.6,10.62,10.6,10.61,45900.0
2009-09-24 11:55:00,10.61,10.65,10.61,10.65,177300.0,10.61,10.65,10.61,10.65,177300.0
2009-09-24 12:00:00,10.65,10.66,10.64,10.65,75900.0,10.65,10.66,10.64,10.65,75900.0
2009-09-24 12:05:00,10.66,10.67,10.65,10.66,138400.0,10.66,10.67,10.65,10.66,138400.0
2009-09-24 12:10:00,10.67,10.7,10.66,10.69,297200.0,10.67,10.7,10.66,10.69,297200.0
2009-09-24 12:15:00,10.69,10.7,10.69,10.7,59500.0,10.69,10.7,10.69,10.7,59500.0
2009-09-24 12:20:00,10.7,10.7,10.67,10.68,67400.0,10.7,10.7,10.67,10.68,67400.0
2009-09-24 12:25:00,10.67,10.68,10.64,10.65,109200.0,10.67,10.68,10.64,10.65,109200.0
2009-09-24 12:30:00,10.65,10.66,10.63,10.64,171800.0,10.65,10.66,10.63,10.64,171800.0
2009-09-24 12:35:00,10.65,10.65,10.64,10.64,50700.0,10.65,10.65,10.64,10.64,50700.0
2009-09-24 12:40:00,10.65,10.65,10.64,10.64,20100.0,10.65,10.65,10.64,10.64,20100.0
2009-09-24 12:45:00,10.65,10.65,10.64,10.65,94300.0,10.65,10.65,10.64,10.65,94300.0
2009-09-24 12:50:00,10.65,10.69,10.65,10.69,148200.0,10.65,10.69,10.65,10.69,148200.0
2009-09-24 12:55:00,10.68,10.69,10.66,10.66,130700.0,10.68,10.69,10.66,10.66,130700.0
2009-09-24 13:00:00,10.67,10.7,10.66,10.69,168100.0,10.67,10.7,10.66,10.69,168100.0
2009-09-24 13:05:00,10.7,10.7,10.69,10.69,58700.0,10.7,10.7,10.69,10.69,58700.0
2009-09-24 13:10:00,10.7,10.72,10.69,10.7,123800.0,10.7,10.72,10.69,10.7,123800.0
2009-09-24 13:15:00,10.7,10.7,10.66,10.68,197600.0,10.7,10.7,10.66,10.68,197600.0
2009-09-24 13:20:00,10.68,10.69,10.68,10.68,12700.0,10.68,10.69,10.68,10.68,12700.0
2009-09-24 13:25:00,10.68,10.69,10.65,10.67,142700.0,10.68,10.69,10.65,10.67,142700.0
2009-09-24 13:30:00,10.67,10.67,10.66,10.66,95500.0,10.67,10.67,10.66,10.66,95500.0
2009-09-24 13:35:00,10.67,10.67,10.64,10.64,55400.0,10.67,10.67,10.64,10.64,55400.0
2009-09-24 13:40:00,10.64,10.65,10.62,10.64,90200.0,10.64,10.65,10.62,10.64,90200.0
2009-09-24 13:45:00,10.63,10.64,10.62,10.62,249100.0,10.63,10.64,10.62,10.62,249100.0
2009-09-24 13:50:00,10.63,10.63,10.59,10.61,373200.0,10.63,10.63,10.59,10.61,373200.0
2009-09-24 13:55:00,10.62,10.64,10.62,10.63,119400.0,10.62,10.64,10.62,10.63,119400.0
2009-09-24 14:00:00,10.63,10.64,10.63,10.64,24800.0,10.63,10.64,10.63,10.64,24800.0
2009-09-24 14:05:00,10.64,10.64,10.62,10.63,75300.0,10.64,10.64,10.62,10.63,75300.0
2009-09-24 14:10:00,10.63,10.64,10.61,10.63,129600.0,10.63,10.64,10.61,10.63,129600.0
2009-09-24 14:15:00,10.63,10.66,10.62,10.65,226400.0,10.63,10.66,10.62,10.65,226400.0
2009-09-24 14:20:00,10.65,10.65,10.61,10.61,124400.0,10.65,10.65,10.61,10.61,124400.0
2009-09-24 14:25:00,10.61,10.63,10.6,10.62,169600.0,10.61,10.63,10.6,10.62,169600.0
2009-09-24 14:30:00,10.63,10.65,10.62,10.64,211200.0,10.63,10.65,10.62,10.64,211200.0
2009-09-24 14:35:00,10.64,10.65,10.63,10.64,47000.0,10.64,10.65,10.63,10.64,47000.0
2009-09-24 14:40:00,10.64,10.64,10.62,10.62,81000.0,10.64,10.64,10.62,10.62,81000.0
2009-09-24 14:45:00,10.62,10.65,10.62,10.64,160100.0,10.62,10.65,10.62,10.64,160100.0
2009-09-24 14:50:00,10.65,10.65,10.62,10.65,182600.0,10.65,10.65,10.62,10.65,182600.0
2009-09-24 14:55:00,10.65,10.68,10.64,10.68,310400.0,10.65,10.68,10.64,10.68,310400.0
2009-09-24 15:00:00,10.68,10.69,10.68,10.69,135100.0,10.68,10.69,10.68,10.69,135100.0
2009-09-24 15:05:00,10.69,10.69,10.64,10.66,222500.0,10.69,10.69,10.64,10.66,222500.0
2009-09-24 15:10:00,10.65,10.67,10.64,10.65,289400.0,10.65,10.67,10.64,10.65,289400.0
2009-09-24 15:15:00,10.65,10.66,10.63,10.65,217200.0,10.65,10.66,10.63,10.65,217200.0
2009-09-24 15:20:00,10.65,10.67,10.64,10.66,121600.0,10.65,10.67,10.64,10.66,121600.0
2009-09-24 15:25:00,10.67,10.67,10.65,10.66,82400.0,10.67,10.67,10.65,10.66,82400.0
2009-09-24 15:30:00,10.66,10.67,10.63,10.66,226000.0,10.66,10.67,10.63,10.66,226000.0
2009-09-24 15:35:00,10.66,10.66,10.6,10.61,400100.0,10.66,10.66,10.6,10.61,400100.0
2009-09-24 15:40:00,10.6,10.64,10.6,10.64,313700.0,10.6,10.64,10.6,10.64,313700.0
2009-09-24 15:45:00,10.64,10.67,10.63,10.63,301400.0,10.64,10.67,10.63,10.63,301400.0
2009-09-24 15:50:00,10.63,10.65,10.63,10.63,342200.0,10.63,10.65,10.63,10.63,342200.0
2009-09-24 15:55:00,10.63,10.64,10.62,10.62,753000.0,10.63,10.64,10.62,10.62,753000.0
2009-09-25 09:30:00,10.59,10.6,10.52,10.54,222900.0,10.59,10.6,10.52,10.54,222900.0
2009-09-25 09:35:00,10.54,10.55,10.5,10.5,296400.0,10.54,10.55,10.5,10.5,296400.0
2009-09-25 09:40:00,10.5,10.54,10.46,10.52,455100.0,10.5,10.54,10.46,10.52,455100.0
2009-09-25 09:45:00,10.52,10.58,10.52,10.56,478800.0,10.52,10.58,10.52,10.56,478800.0
2009-09-25 09:50:00,10.56,10.58,10.54,10.56,332400.0,10.56,10.58,10.54,10.56,332400.0
2009-09-25 09:55:00,10.57,10.58,10.55,10.58,264500.0,10.57,10.58,10.55,10.58,264500.0
2009-09-25 10:00:00,10.58,10.58,10.54,10.54,230900.0,10.58,10.58,10.54,10.54,230900.0
2009-09-25 10:05:00,10.54,10.61,10.53,10.59,238300.0,10.54,10.61,10.53,10.59,238300.0
2009-09-25 10:10:00,10.6,10.61,10.59,10.61,134100.0,10.6,10.61,10.59,10.61,134100.0
2009-09-25 10:15:00,10.61,10.61,10.57,10.57,165600.0,10.61,10.61,10.57,10.57,165600.0
2009-09-25 10:20:00,10.57,10.58,10.55,10.57,111200.0,10.57,10.58,10.55,10.57,111200.0
2009-09-25 10:25:00,10.57,10.58,10.56,10.57,156300.0,10.57,10.58,10.56,10.57,156300.0
2009-09-25 10:30:00,10.57,10.6,10.56,10.6,155500.0,10.57,10.6,10.56,10.6,155500.0
2009-09-25 10:35:00,10.59,10.62,10.59,10.61,117700.0,10.59,10.62,10.59,10.61,117700.0
2009-09-25 10:40:00,10.61,10.62,10.58,10.58,105400.0,10.61,10.62,10.58,10.58,105400.0
2009-09-25 10:45:00,10.58,10.59,10.58,10.59,42800.0,10.58,10.59,10.58,10.59,42800.0
2009-09-25 10:50:00,10.59,10.59,10.55,10.56,195300.0,10.59,10.59,10.55,10.56,195300.0
2009-09-25 10:55:00,10.56,10.59,10.55,10.56,530600.0,10.56,10.59,10.55,10.56,530600.0
2009-09-25 11:00:00,10.57,10.59,10.55,10.59,344900.0,10.57,10.59,10.55,10.59,344900.0
2009-09-25 11:05:00,10.59,10.6,10.58,10.59,152300.0,10.59,10.6,10.58,10.59,152300.0
2009-09-25 11:10:00,10.59,10.6,10.58,10.59,100300.0,10.59,10.6,10.58,10.59,100300.0
2009-09-25 11:15:00,10.58,10.59,10.58,10.59,38900.0,10.58,10.59,10.58,10.59,38900.0
2009-09-25 11:20:00,10.59,10.61,10.58,10.6,171400.0,10.59,10.61,10.58,10.6,171400.0
2009-09-25 11:25:00,10.6,10.61,10.59,10.6,90900.0,10.6,10.61,10.59,10.6,90900.0
2009-09-25 11:30:00,10.6,10.61,10.57,10.58,117800.0,10.6,10.61,10.57,10.58,117800.0
2009-09-25 11:35:00,10.57,10.6,10.57,10.59,218300.0,10.57,10.6,10.57,10.59,218300.0
2009-09-25 11:40:00,10.6,10.6,10.56,10.56,118800.0,10.6,10.6,10.56,10.56,118800.0
2009-09-25 11:45:00,10.57,10.57,10.54,10.54,91400.0,10.57,10.57,10.54,10.54,91400.0
2009-09-25 11:50:00,10.54,10.56,10.53,10.53,99500.0,10.54,10.56,10.53,10.53,99500.0
2009-09-25 11:55:00,10.53,10.54,10.51,10.51,77000.0,10.53,10.54,10.51,10.51,77000.0
2009-09-25 12:00:00,10.51,10.53,10.51,10.53,229600.0,10.51,10.53,10.51,10.53,229600.0
2009-09-25 12:05:00,10.52,10.54,10.52,10.54,129400.0,10.52,10.54,10.52,10.54,129400.0
2009-09-25 12:10:00,10.54,10.57,10.53,10.57,254000.0,10.54,10.57,10.53,10.57,254000.0
2009-09-25 12:15:00,10.57,10.57,10.53,10.53,284200.0,10.57,10.57,10.53,10.53,284200.0
2009-09-25 12:20:00,10.53,10.53,10.51,10.51,104600.0,10.53,10.53,10.51,10.51,104600.0
2009-09-25 12:25:00,10.51,10.52,10.5,10.5,97500.0,10.51,10.52,10.5,10.5,97500.0
2009-09-25 12:30:00,10.5,10.51,10.5,10.5,71500.0,10.5,10.51,10.5,10.5,71500.0
2009-09-25 12:35:00,10.5,10.55,10.5,10.54,457400.0,10.5,10.55,10.5,10.54,457400.0
2009-09-25 12:40:00,10.54,10.55,10.49,10.53,353600.0,10.54,10.55,10.49,10.53,353600.0
2009-09-25 12:45:00,10.53,10.54,10.53,10.53,25200.0,10.53,10.54,10.53,10.53,25200.0
2009-09-25 12:50:00,10.53,10.54,10.49,10.5,636400.0,10.53,10.54,10.49,10.5,636400.0
2009-09-25 12:55:00,10.5,10.5,10.49,10.49,48300.0,10.5,10.5,10.49,10.49,48300.0
2009-09-25 13:00:00,10.49,10.52,10.48,10.5,282200.0,10.49,10.52,10.48,10.5,282200.0
2009-09-25 13:05:00,10.5,10.51,10.5,10.5,20800.0,10.5,10.51,10.5,10.5,20800.0
2009-09-25 13:10:00,10.51,10.51,10.5,10.5,46900.0,10.51,10.51,10.5,10.5,46900.0
2009-09-25 13:15:00,10.5,10.51,10.5,10.5,94600.0,10.5,10.51,10.5,10.5,94600.0
2009-09-25 13:20:00,10.5,10.51,10.47,10.48,471400.0,10.5,10.51,10.47,10.48,471400.0
2009-09-25 13:25:00,10.47,10.51,10.47,10.5,241600.0,10.47,10.51,10.47,10.5,241600.0
2009-09-25 13:30:00,10.5,10.51,10.49,10.51,372000.0,10.5,10.51,10.49,10.51,372000.0
2009-09-25 13:35:00,10.5,10.51,10.48,10.5,355100.0,10.5,10.51,10.48,10.5,355100.0
2009-09-25 13:40:00,10.49,10.5,10.48,10.49,131800.0,10.49,10.5,10.48,10.49,131800.0
2009-09-25 13:45:00,10.48,10.49,10.46,10.47,326000.0,10.48,10.49,10.46,10.47,326000.0
2009-09-25 13:50:00,10.46,10.47,10.45,10.45,255900.0,10.46,10.47,10.45,10.45,255900.0
2009-09-25 13:55:00,10.45,10.47,10.45,10.47,397500.0,10.45,10.47,10.45,10.47,397500.0
2009-09-25 14:00:00,10.47,10.48,10.44,10.46,746000.0,10.47,10.48,10.44,10.46,746000.0
2009-09-25 14:05:00,10.46,10.46,10.43,10.43,270200.0,10.46,10.46,10.43,10.43,270200.0
2009-09-25 14:10:00,10.43,10.44,10.43,10.43,108100.0,10.43,10.44,10.43,10.43,108100.0
2009-09-25 14:15:00,10.43,10.44,10.42,10.43,246000.0,10.43,10.44,10.42,10.43,246000.0
2009-09-25 14:20:00,10.43,10.44,10.42,10.44,477100.0,10.43,10.44,10.42,10.44,477100.0
2009-09-25 14:25:00,10.44,10.44,10.43,10.44,33600.0,10.44,10.44,10.43,10.44,33600.0
2009-09-25 14:30:00,10.44,10.44,10.43,10.44,43100.0,10.44,10.44,10.43,10.44,43100.0
2009-09-25 14:35:00,10.43,10.44,10.41,10.43,421800.0,10.43,10.44,10.41,10.43,421800.0
2009-09-25 14:40:00,10.43,10.46,10.42,10.44,519800.0,10.43,10.46,10.42,10.44,519800.0
2009-09-25 14:45:00,10.44,10.45,10.43,10.44,309700.0,10.44,10.45,10.43,10.44,309700.0
2009-09-25 14:50:00,10.44,10.45,10.43,10.43,128200.0,10.44,10.45,10.43,10.43,128200.0
2009-09-25 14:55:00,10.43,10.44,10.43,10.44,50400.0,10.43,10.44,10.43,10.44,50400.0
2009-09-25 15:00:00,10.43,10.44,10.43,10.43,110300.0,10.43,10.44,10.43,10.43,110300.0
2009-09-25 15:05:00,10.43,10.44,10.43,10.43,183200.0,10.43,10.44,10.43,10.43,183200.0
2009-09-25 15:10:00,10.43,10.44,10.42,10.42,167400.0,10.43,10.44,10.42,10.42,167400.0
2009-09-25 15:15:00,10.43,10.43,10.41,10.41,354200.0,10.43,10.43,10.41,10.41,354200.0
2009-09-25 15:20:00,10.41,10.42,10.39,10.39,837000.0,10.41,10.42,10.39,10.39,837000.0
2009-09-25 15:25:00,10.39,10.42,10.38,10.42,449100.0,10.39,10.42,10.38,10.42,449100.0
2009-09-25 15:30:00,10.42,10.44,10.41,10.42,499100.0,10.42,10.44,10.41,10.42,499100.0
2009-09-25 15:35:00,10.41,10.43,10.38,10.38,537800.0,10.41,10.43,10.38,10.38,537800.0
2009-09-25 15:40:00,10.38,10.39,10.35,10.38,952100.0,10.38,10.39,10.35,10.38,952100.0
2009-09-25 15:45:00,10.38,10.38,10.35,10.37,682600.0,10.38,10.38,10.35,10.37,682600.0
2009-09-25 15:50:00,10.36,10.41,10.36,10.38,922700.0,10.36,10.41,10.36,10.38,922700.0
2009-09-25 15:55:00,10.37,10.38,10.34,10.36,1000800.0,10.37,10.38,10.34,10.36,1000800.0
2009-09-28 09:30:00,10.38,10.5,10.32,10.43,379300.0,10.38,10.5,10.32,10.43,379300.0
2009-09-28 09:35:00,10.43,10.46,10.4,10.45,192600.0,10.43,10.46,10.4,10.45,192600.0
2009-09-28 09:40:00,10.45,10.53,10.44,10.52,321800.0,10.45,10.53,10.44,10.52,321800.0
2009-09-28 09:45:00,10.52,10.63,10.52,10.56,729900.0,10.52,10.63,10.52,10.56,729900.0
2009-09-28 09:50:00,10.57,10.62,10.55,10.61,336100.0,10.57,10.62,10.55,10.61,336100.0
2009-09-28 09:55:00,10.61,10.65,10.58,10.64,255200.0,10.61,10.65,10.58,10.64,255200.0
2009-09-28 10:00:00,10.65,10.7,10.64,10.67,398600.0,10.65,10.7,10.64,10.67,398600.0
2009-09-28 10:05:00,10.66,10.72,10.66,10.7,375700.0,10.66,10.72,10.66,10.7,375700.0
2009-09-28 10:10:00,10.7,10.73,10.69,10.7,238200.0,10.7,10.73,10.69,10.7,238200.0
2009-09-28 10:15:00,10.7,10.71,10.67,10.71,383000.0,10.7,10.71,10.67,10.71,383000.0
2009-09-28 10:20:00,10.71,10.73,10.7,10.71,296100.0,10.71,10.73,10.7,10.71,296100.0
2009-09-28 10:25:00,10.72,10.74,10.71,10.73,452800.0,10.72,10.74,10.71,10.73,452800.0
2009-09-28 10:30:00,10.73,10.78,10.73,10.77,371700.0,10.73,10.78,10.73,10.77,371700.0
2009-09-28 10:35:00,10.76,10.79,10.75,10.77,378100.0,10.76,10.79,10.75,10.77,378100.0
2009-09-28 10:40:00,10.77,10.77,10.73,10.73,458800.0,10.77,10.77,10.73,10.73,458800.0
2009-09-28 10:45:00,10.73,10.76,10.7,10.72,308300.0,10.73,10.76,10.7,10.72,308300.0
2009-09-28 10:50:00,10.71,10.72,10.69,10.7,470700.0,10.71,10.72,10.69,10.7,470700.0
2009-09-28 10:55:00,10.69,10.77,10.69,10.77,465300.0,10.69,10.77,10.69,10.77,465300.0
2009-09-28 11:00:00,10.76,10.78,10.75,10.76,208500.0,10.76,10.78,10.75,10.76,208500.0
2009-09-28 11:05:00,10.76,10.77,10.73,10.73,314000.0,10.76,10.77,10.73,10.73,314000.0
2009-09-28 11:10:00,10.73,10.74,10.72,10.72,479400.0,10.73,10.74,10.72,10.72,479400.0
2009-09-28 11:15:00,10.73,10.74,10.69,10.74,523500.0,10.73,10.74,10.69,10.74,523500.0
2009-09-28 11:20:00,10.74,10.77,10.73,10.75,509000.0,10.74,10.77,10.73,10.75,509000.0
2009-09-28 11:25:00,10.75,10.78,10.75,10.77,191600.0,10.75,10.78,10.75,10.77,191600.0
2009-09-28 11:30:00,10.77,10.79,10.77,10.78,171500.0,10.77,10.79,10.77,10.78,171500.0
2009-09-28 11:35:00,10.78,10.79,10.77,10.78,188700.0,10.78,10.79,10.77,10.78,188700.0
2009-09-28 11:40:00,10.77,10.81,10.77,10.8,273400.0,10.77,10.81,10.77,10.8,273400.0
2009-09-28 11:45:00,10.79,10.81,10.79,10.8,190900.0,10.79,10.81,10.79,10.8,190900.0
2009-09-28 11:50:00,10.79,10.84,10.79,10.84,296100.0,10.79,10.84,10.79,10.84,296100.0
2009-09-28 11:55:00,10.84,10.87,10.83,10.85,358800.0,10.84,10.87,10.83,10.85,358800.0
2009-09-28 12:00:00,10.85,10.87,10.84,10.87,137000.0,10.85,10.87,10.84,10.87,137000.0
2009-09-28 12:05:00,10.87,10.91,10.86,10.91,253700.0,10.87,10.91,10.86,10.91,253700.0
2009-09-28 12:10:00,10.91,10.91,10.86,10.88,388800.0,10.91,10.91,10.86,10.88,388800.0
2009-09-28 12:15:00,10.88,10.88,10.85,10.87,129200.0,10.88,10.88,10.85,10.87,129200.0
2009-09-28 12:20:00,10.87,10.89,10.86,10.89,133800.0,10.87,10.89,10.86,10.89,133800.0
2009-09-28 12:25:00,10.88,10.9,10.87,10.87,173800.0,10.88,10.9,10.87,10.87,173800.0
2009-09-28 12:30:00,10.87,10.88,10.86,10.88,131800.0,10.87,10.88,10.86,10.88,131800.0
2009-09-28 12:35:00,10.88,10.89,10.86,10.87,800700.0,10.88,10.89,10.86,10.87,800700.0
2009-09-28 12:40:00,10.87,10.89,10.87,10.88,77100.0,10.87,10.89,10.87,10.88,77100.0
2009-09-28 12:45:00,10.87,10.88,10.86,10.88,124500.0,10.87,10.88,10.86,10.88,124500.0
2009-09-28 12:50:00,10.87,10.88,10.87,10.88,33700.0,10.87,10.88,10.87,10.88,33700.0
2009-09-28 12:55:00,10.88,10.88,10.85,10.86,119500.0,10.88,10.88,10.85,10.86,119500.0
2009-09-28 13:00:00,10.86,10.87,10.85,10.86,97500.0,10.86,10.87,10.85,10.86,97500.0
2009-09-28 13:05:00,10.86,10.86,10.85,10.86,61000.0,10.86,10.86,10.85,10.86,61000.0
2009-09-28 13:10:00,10.86,10.87,10.85,10.87,68200.0,10.86,10.87,10.85,10.87,68200.0
2009-09-28 13:15:00,10.86,10.87,10.83,10.85,457800.0,10.86,10.87,10.83,10.85,457800.0
2009-09-28 13:20:00,10.85,10.88,10.84,10.88,104400.0,10.85,10.88,10.84,10.88,104400.0
2009-09-28 13:25:00,10.87,10.88,10.87,10.88,68200.0,10.87,10.88,10.87,10.88,68200.0
2009-09-28 13:30:00,10.87,10.89,10.85,10.86,286600.0,10.87,10.89,10.85,10.86,286600.0
2009-09-28 13:35:00,10.86,10.87,10.85,10.85,54800.0,10.86,10.87,10.85,10.85,54800.0
2009-09-28 13:40:00,10.85,10.86,10.85,10.85,161400.0,10.85,10.86,10.85,10.85,161400.0
2009-09-28 13:45:00,10.85,10.86,10.85,10.86,31600.0,10.85,10.86,10.85,10.86,31600.0
2009-09-28 13:50:00,10.85,10.86,10.83,10.84,182300.0,10.85,10.86,10.83,10.84,182300.0
2009-09-28 13:55:00,10.84,10.84,10.83,10.84,30900.0,10.84,10.84,10.83,10.84,30900.0
2009-09-28 14:00:00,10.83,10.84,10.83,10.84,27800.0,10.83,10.84,10.83,10.84,27800.0
2009-09-28 14:05:00,10.84,10.84,10.83,10.83,48800.0,10.84,10.84,10.83,10.83,48800.0
2009-09-28 14:10:00,10.83,10.84,10.82,10.82,78100.0,10.83,10.84,10.82,10.82,78100.0
2009-09-28 14:15:00,10.83,10.85,10.81,10.85,289600.0,10.83,10.85,10.81,10.85,289600.0
2009-09-28 14:20:00,10.85,10.87,10.84,10.87,133300.0,10.85,10.87,10.84,10.87,133300.0
2009-09-28 14:25:00,10.87,10.88,10.86,10.87,176400.0,10.87,10.88,10.86,10.87,176400.0
2009-09-28 14:30:00,10.87,10.87,10.85,10.85,138600.0,10.87,10.87,10.85,10.85,138600.0
2009-09-28 14:35:00,10.85,10.86,10.84,10.85,105100.0,10.85,10.86,10.84,10.85,105100.0
2009-09-28 14:40:00,10.84,10.87,10.84,10.87,150400.0,10.84,10.87,10.84,10.87,150400.0
2009-09-28 14:45:00,10.86,10.87,10.85,10.85,152100.0,10.86,10.87,10.85,10.85,152100.0
2009-09-28 14:50:00,10.85,10.87,10.84,10.84,283900.0,10.85,10.87,10.84,10.84,283900.0
2009-09-28 14:55:00,10.85,10.85,10.83,10.84,61300.0,10.85,10.85,10.83,10.84,61300.0
2009-09-28 15:00:00,10.84,10.84,10.8,10.82,363100.0,10.84,10.84,10.8,10.82,363100.0
2009-09-28 15:05:00,10.82,10.84,10.82,10.82,154800.0,10.82,10.84,10.82,10.82,154800.0
2009-09-28 15:10:00,10.82,10.84,10.8,10.81,186000.0,10.82,10.84,10.8,10.81,186000.0
2009-09-28 15:15:00,10.8,10.81,10.79,10.8,341800.0,10.8,10.81,10.79,10.8,341800.0
2009-09-28 15:20:00,10.8,10.82,10.79,10.81,226700.0,10.8,10.82,10.79,10.81,226700.0
2009-09-28 15:25:00,10.81,10.83,10.8,10.83,417800.0,10.81,10.83,10.8,10.83,417800.0
2009-09-28 15:30:00,10.83,10.83,10.79,10.81,287900.0,10.83,10.83,10.79,10.81,287900.0
2009-09-28 15:35:00,10.8,10.82,10.8,10.81,262200.0,10.8,10.82,10.8,10.81,262200.0
2009-09-28 15:40:00,10.82,10.83,10.81,10.81,322000.0,10.82,10.83,10.81,10.81,322000.0
2009-09-28 15:45:00,10.81,10.82,10.79,10.79,250400.0,10.81,10.82,10.79,10.79,250400.0
2009-09-28 15:50:00,10.79,10.8,10.78,10.8,361300.0,10.79,10.8,10.78,10.8,361300.0
2009-09-28 15:55:00,10.79,10.81,10.78,10.8,709100.0,10.79,10.81,10.78,10.8,709100.0
2009-09-29 09:30:00,10.71,10.79,10.59,10.76,158800.0,10.71,10.79,10.59,10.76,158800.0
2009-09-29 09:35:00,10.76,10.77,10.7,10.7,131900.0,10.76,10.77,10.7,10.7,131900.0
2009-09-29 09:40:00,10.7,10.74,10.7,10.73,321800.0,10.7,10.74,10.7,10.73,321800.0
2009-09-29 09:45:00,10.73,10.78,10.73,10.76,191800.0,10.73,10.78,10.73,10.76,191800.0
2009-09-29 09:50:00,10.77,10.8,10.76,10.76,223900.0,10.77,10.8,10.76,10.76,223900.0
2009-09-29 09:55:00,10.77,10.8,10.76,10.79,173000.0,10.77,10.8,10.76,10.79,173000.0
2009-09-29 10:00:00,10.79,10.8,10.7,10.75,487900.0,10.79,10.8,10.7,10.75,487900.0
2009-09-29 10:05:00,10.75,10.78,10.73,10.77,123400.0,10.75,10.78,10.73,10.77,123400.0
2009-09-29 10:10:00,10.76,10.76,10.73,10.74,77200.0,10.76,10.76,10.73,10.74,77200.0
2009-09-29 10:15:00,10.74,10.75,10.73,10.75,82200.0,10.74,10.75,10.73,10.75,82200.0
2009-09-29 10:20:00,10.74,10.75,10.74,10.74,18600.0,10.74,10.75,10.74,10.74,18600.0
2009-09-29 10:25:00,10.74,10.77,10.74,10.74,146200.0,10.74,10.77,10.74,10.74,146200.0
2009-09-29 10:30:00,10.74,10.75,10.74,10.74,101300.0,10.74,10.75,10.74,10.74,101300.0
2009-09-29 10:35:00,10.75,10.75,10.74,10.75,112200.0,10.75,10.75,10.74,10.75,112200.0
2009-09-29 10:40:00,10.75,10.75,10.69,10.69,131500.0,10.75,10.75,10.69,10.69,131500.0
2009-09-29 10:45:00,10.69,10.7,10.69,10.69,39900.0,10.69,10.7,10.69,10.69,39900.0
2009-09-29 10:50:00,10.7,10.72,10.69,10.71,199000.0,10.7,10.72,10.69,10.71,199000.0
2009-09-29 10:55:00,10.7,10.71,10.69,10.69,206100.0,10.7,10.71,10.69,10.69,206100.0
2009-09-29 11:00:00,10.7,10.71,10.69,10.7,217600.0,10.7,10.71,10.69,10.7,217600.0
2009-09-29 11:05:00,10.71,10.71,10.69,10.7,257800.0,10.71,10.71,10.69,10.7,257800.0
2009-09-29 11:10:00,10.71,10.71,10.7,10.7,82600.0,10.71,10.71,10.7,10.7,82600.0
2009-09-29 11:15:00,10.71,10.72,10.7,10.71,449100.0,10.71,10.72,10.7,10.71,449100.0
2009-09-29 11:20:00,10.71,10.72,10.71,10.71,37700.0,10.71,10.72,10.71,10.71,37700.0
2009-09-29 11:25:00,10.71,10.75,10.71,10.75,214400.0,10.71,10.75,10.71,10.75,214400.0
2009-09-29 11:30:00,10.75,10.75,10.73,10.73,131300.0,10.75,10.75,10.73,10.73,131300.0
2009-09-29 11:35:00,10.73,10.74,10.73,10.73,118100.0,10.73,10.74,10.73,10.73,118100.0
2009-09-29 11:40:00,10.74,10.74,10.73,10.74,41300.0,10.74,10.74,10.73,10.74,41300.0
2009-09-29 11:45:00,10.73,10.74,10.73,10.73,64500.0,10.73,10.74,10.73,10.73,64500.0
2009-09-29 11:50:00,10.73,10.74,10.72,10.73,176900.0,10.73,10.74,10.72,10.73,176900.0
2009-09-29 11:55:00,10.74,10.74,10.73,10.74,30300.0,10.74,10.74,10.73,10.74,30300.0
2009-09-29 12:00:00,10.73,10.74,10.73,10.73,51200.0,10.73,10.74,10.73,10.73,51200.0
2009-09-29 12:05:00,10.73,10.76,10.72,10.76,321700.0,10.73,10.76,10.72,10.76,321700.0
2009-09-29 12:10:00,10.76,10.76,10.74,10.74,77400.0,10.76,10.76,10.74,10.74,77400.0
2009-09-29 12:15:00,10.74,10.75,10.72,10.72,132300.0,10.74,10.75,10.72,10.72,132300.0
2009-09-29 12:20:00,10.73,10.73,10.72,10.72,58600.0,10.73,10.73,10.72,10.72,58600.0
2009-09-29 12:25:00,10.72,10.73,10.72,10.72,31500.0,10.72,10.73,10.72,10.72,31500.0
2009-09-29 12:30:00,10.72,10.73,10.72,10.73,28900.0,10.72,10.73,10.72,10.73,28900.0
2009-09-29 12:35:00,10.72,10.74,10.72,10.74,75000.0,10.72,10.74,10.72,10.74,75000.0
2009-09-29 12:40:00,10.74,10.74,10.73,10.74,26800.0,10.74,10.74,10.73,10.74,26800.0
2009-09-29 12:45:00,10.74,10.75,10.73,10.74,143900.0,10.74,10.75,10.73,10.74,143900.0
2009-09-29 12:50:00,10.75,10.77,10.74,10.75,121000.0,10.75,10.77,10.74,10.75,121000.0
2009-09-29 12:55:00,10.76,10.76,10.74,10.75,125700.0,10.76,10.76,10.74,10.75,125700.0
2009-09-29 13:00:00,10.74,10.77,10.74,10.75,278600.0,10.74,10.77,10.74,10.75,278600.0
2009-09-29 13:05:00,10.75,10.76,10.74,10.74,206600.0,10.75,10.76,10.74,10.74,206600.0
2009-09-29 13:10:00,10.74,10.75,10.73,10.74,129800.0,10.74,10.75,10.73,10.74,129800.0
2009-09-29 13:15:00,10.75,10.75,10.73,10.74,83700.0,10.75,10.75,10.73,10.74,83700.0
2009-09-29 13:20:00,10.74,10.78,10.73,10.76,244200.0,10.74,10.78,10.73,10.76,244200.0
2009-09-29 13:25:00,10.76,10.77,10.76,10.76,108000.0,10.76,10.77,10.76,10.76,108000.0
2009-09-29 13:30:00,10.77,10.78,10.76,10.77,163600.0,10.77,10.78,10.76,10.77,163600.0
2009-09-29 13:35:00,10.77,10.77,10.76,10.76,106200.0,10.77,10.77,10.76,10.76,106200.0
2009-09-29 13:40:00,10.76,10.77,10.75,10.75,112700.0,10.76,10.77,10.75,10.75,112700.0
2009-09-29 13:45:00,10.75,10.76,10.74,10.75,53000.0,10.75,10.76,10.74,10.75,53000.0
2009-09-29 13:50:00,10.74,10.75,10.73,10.73,92500.0,10.74,10.75,10.73,10.73,92500.0
2009-09-29 13:55:00,10.73,10.74,10.72,10.72,158000.0,10.73,10.74,10.72,10.72,158000.0
2009-09-29 14:00:00,10.72,10.73,10.72,10.72,101700.0,10.72,10.73,10.72,10.72,101700.0
2009-09-29 14:05:00,10.73,10.73,10.71,10.71,345700.0,10.73,10.73,10.71,10.71,345700.0
2009-09-29 14:10:00,10.71,10.72,10.7,10.7,306700.0,10.71,10.72,10.7,10.7,306700.0
2009-09-29 14:15:00,10.71,10.71,10.69,10.69,306500.0,10.71,10.71,10.69,10.69,306500.0
2009-09-29 14:20:00,10.69,10.71,10.69,10.69,183400.0,10.69,10.71,10.69,10.69,183400.0
2009-09-29 14:25:00,10.7,10.7,10.69,10.69,75900.0,10.7,10.7,10.69,10.69,75900.0
2009-09-29 14:30:00,10.7,10.71,10.68,10.68,265100.0,10.7,10.71,10.68,10.68,265100.0
2009-09-29 14:35:00,10.68,10.7,10.68,10.7,107300.0,10.68,10.7,10.68,10.7,107300.0
2009-09-29 14:40:00,10.69,10.7,10.69,10.69,61100.0,10.69,10.7,10.69,10.69,61100.0
2009-09-29 14:45:00,10.69,10.7,10.69,10.69,76300.0,10.69,10.7,10.69,10.69,76300.0
2009-09-29 14:50:00,10.69,10.69,10.65,10.65,672300.0,10.69,10.69,10.65,10.65,672300.0
2009-09-29 14:55:00,10.65,10.69,10.64,10.69,448500.0,10.65,10.69,10.64,10.69,448500.0
2009-09-29 15:00:00,10.68,10.7,10.68,10.7,79200.0,10.68,10.7,10.68,10.7,79200.0
2009-09-29 15:05:00,10.7,10.7,10.66,10.66,341200.0,10.7,10.7,10.66,10.66,341200.0
2009-09-29 15:10:00,10.67,10.67,10.66,10.66,56800.0,10.67,10.67,10.66,10.66,56800.0
2009-09-29 15:15:00,10.66,10.7,10.66,10.7,339000.0,10.66,10.7,10.66,10.7,339000.0
2009-09-29 15:20:00,10.7,10.73,10.7,10.73,232000.0,10.7,10.73,10.7,10.73,232000.0
2009-09-29 15:25:00,10.73,10.74,10.7,10.7,282300.0,10.73,10.74,10.7,10.7,282300.0
2009-09-29 15:30:00,10.7,10.72,10.69,10.72,220700.0,10.7,10.72,10.69,10.72,220700.0
2009-09-29 15:35:00,10.72,10.72,10.69,10.7,179400.0,10.72,10.72,10.69,10.7,179400.0
2009-09-29 15:40:00,10.69,10.7,10.68,10.7,303700.0,10.69,10.7,10.68,10.7,303700.0
2009-09-29 15:45:00,10.69,10.7,10.68,10.7,253000.0,10.69,10.7,10.68,10.7,253000.0
2009-09-29 15:50:00,10.69,10.7,10.66,10.67,534700.0,10.69,10.7,10.66,10.67,534700.0
2009-09-29 15:55:00,10.66,10.67,10.66,10.66,509600.0,10.66,10.67,10.66,10.66,509600.0
2009-09-30 09:30:00,10.63,10.64,10.54,10.54,236600.0,10.63,10.64,10.54,10.54,236600.0
2009-09-30 09:35:00,10.54,10.55,10.45,10.5,275800.0,10.54,10.55,10.45,10.5,275800.0
2009-09-30 09:40:00,10.49,10.5,10.4,10.41,382000.0,10.49,10.5,10.4,10.41,382000.0
2009-09-30 09:45:00,10.41,10.42,10.33,10.33,445000.0,10.41,10.42,10.33,10.33,445000.0
2009-09-30 09:50:00,10.33,10.45,10.33,10.43,471500.0,10.33,10.45,10.33,10.43,471500.0
2009-09-30 09:55:00,10.43,10.43,10.39,10.41,272600.0,10.43,10.43,10.39,10.41,272600.0
2009-09-30 10:00:00,10.41,10.45,10.41,10.42,230500.0,10.41,10.45,10.41,10.42,230500.0
2009-09-30 10:05:00,10.43,10.47,10.38,10.38,578000.0,10.43,10.47,10.38,10.38,578000.0
2009-09-30 10:10:00,10.38,10.45,10.38,10.45,316800.0,10.38,10.45,10.38,10.45,316800.0
2009-09-30 10:15:00,10.45,10.45,10.42,10.44,222700.0,10.45,10.45,10.42,10.44,222700.0
2009-09-30 10:20:00,10.44,10.45,10.43,10.44,98600.0,10.44,10.45,10.43,10.44,98600.0
2009-09-30 10:25:00,10.44,10.45,10.42,10.42,158900.0,10.44,10.45,10.42,10.42,158900.0
2009-09-30 10:30:00,10.42,10.43,10.38,10.39,102100.0,10.42,10.43,10.38,10.39,102100.0
2009-09-30 10:35:00,10.4,10.42,10.39,10.41,227400.0,10.4,10.42,10.39,10.41,227400.0
2009-09-30 10:40:00,10.42,10.43,10.4,10.4,62600.0,10.42,10.43,10.4,10.4,62600.0
2009-09-30 10:45:00,10.41,10.41,10.39,10.4,118000.0,10.41,10.41,10.39,10.4,118000.0
2009-09-30 10:50:00,10.4,10.41,10.39,10.4,46000.0,10.4,10.41,10.39,10.4,46000.0
2009-09-30 10:55:00,10.4,10.41,10.39,10.41,145400.0,10.4,10.41,10.39,10.41,145400.0
2009-09-30 11:00:00,10.41,10.46,10.4,10.46,244500.0,10.41,10.46,10.4,10.46,244500.0
2009-09-30 11:05:00,10.45,10.46,10.41,10.41,187300.0,10.45,10.46,10.41,10.41,187300.0
2009-09-30 11:10:00,10.42,10.42,10.4,10.4,96500.0,10.42,10.42,10.4,10.4,96500.0
2009-09-30 11:15:00,10.4,10.44,10.4,10.42,276300.0,10.4,10.44,10.4,10.42,276300.0
2009-09-30 11:20:00,10.42,10.43,10.4,10.42,132600.0,10.42,10.43,10.4,10.42,132600.0
2009-09-30 11:25:00,10.42,10.45,10.41,10.44,76000.0,10.42,10.45,10.41,10.44,76000.0
2009-09-30 11:30:00,10.43,10.48,10.41,10.46,171200.0,10.43,10.48,10.41,10.46,171200.0
2009-09-30 11:35:00,10.47,10.48,10.44,10.47,120300.0,10.47,10.48,10.44,10.47,120300.0
2009-09-30 11:40:00,10.46,10.47,10.45,10.46,39600.0,10.46,10.47,10.45,10.46,39600.0
2009-09-30 11:45:00,10.46,10.47,10.44,10.45,63000.0,10.46,10.47,10.44,10.45,63000.0
2009-09-30 11:50:00,10.45,10.47,10.44,10.45,364800.0,10.45,10.47,10.44,10.45,364800.0
2009-09-30 11:55:00,10.45,10.46,10.44,10.44,112300.0,10.45,10.46,10.44,10.44,112300.0
2009-09-30 12:00:00,10.44,10.45,10.43,10.44,15500.0,10.44,10.45,10.43,10.44,15500.0
2009-09-30 12:05:00,10.44,10.44,10.42,10.43,52900.0,10.44,10.44,10.42,10.43,52900.0
2009-09-30 12:10:00,10.43,10.43,10.42,10.43,67000.0,10.43,10.43,10.42,10.43,67000.0
2009-09-30 12:15:00,10.43,10.45,10.41,10.41,172200.0,10.43,10.45,10.41,10.41,172200.0
2009-09-30 12:20:00,10.41,10.42,10.41,10.41,18100.0,10.41,10.42,10.41,10.41,18100.0
2009-09-30 12:25:00,10.42,10.42,10.4,10.41,172200.0,10.42,10.42,10.4,10.41,172200.0
2009-09-30 12:30:00,10.4,10.45,10.4,10.43,360200.0,10.4,10.45,10.4,10.43,360200.0
2009-09-30 12:35:00,10.42,10.45,10.42,10.45,163100.0,10.42,10.45,10.42,10.45,163100.0
2009-09-30 12:40:00,10.45,10.47,10.44,10.45,1482300.0,10.45,10.47,10.44,10.45,1482300.0
2009-09-30 12:45:00,10.45,10.5,10.44,10.5,681500.0,10.45,10.5,10.44,10.5,681500.0
2009-09-30 12:50:00,10.5,10.5,10.47,10.49,304400.0,10.5,10.5,10.47,10.49,304400.0
2009-09-30 12:55:00,10.48,10.49,10.48,10.49,50000.0,10.48,10.49,10.48,10.49,50000.0
2009-09-30 13:00:00,10.49,10.53,10.48,10.53,284500.0,10.49,10.53,10.48,10.53,284500.0
2009-09-30 13:05:00,10.53,10.56,10.52,10.53,664600.0,10.53,10.56,10.52,10.53,664600.0
2009-09-30 13:10:00,10.53,10.54,10.49,10.52,195000.0,10.53,10.54,10.49,10.52,195000.0
2009-09-30 13:15:00,10.51,10.53,10.49,10.5,430700.0,10.51,10.53,10.49,10.5,430700.0
2009-09-30 13:20:00,10.51,10.51,10.49,10.5,214200.0,10.51,10.51,10.49,10.5,214200.0
2009-09-30 13:25:00,10.5,10.52,10.46,10.51,543300.0,10.5,10.52,10.46,10.51,543300.0
2009-09-30 13:30:00,10.51,10.54,10.5,10.54,692000.0,10.51,10.54,10.5,10.54,692000.0
2009-09-30 13:35:00,10.54,10.58,10.54,10.56,184200.0,10.54,10.58,10.54,10.56,184200.0
2009-09-30 13:40:00,10.56,10.57,10.54,10.55,65600.0,10.56,10.57,10.54,10.55,65600.0
2009-09-30 13:45:00,10.54,10.54,10.5,10.52,228500.0,10.54,10.54,10.5,10.52,228500.0
2009-09-30 13:50:00,10.52,10.54,10.51,10.52,106600.0,10.52,10.54,10.51,10.52,106600.0
2009-09-30 13:55:00,10.52,10.53,10.51,10.51,53700.0,10.52,10.53,10.51,10.51,53700.0
2009-09-30 14:00:00,10.51,10.55,10.51,10.55,85000.0,10.51,10.55,10.51,10.55,85000.0
2009-09-30 14:05:00,10.55,10.56,10.53,10.56,133400.0,10.55,10.56,10.53,10.56,133400.0
2009-09-30 14:10:00,10.56,10.56,10.54,10.54,197400.0,10.56,10.56,10.54,10.54,197400.0
2009-09-30 14:15:00,10.54,10.56,10.54,10.56,176900.0,10.54,10.56,10.54,10.56,176900.0
2009-09-30 14:20:00,10.56,10.56,10.54,10.55,49800.0,10.56,10.56,10.54,10.55,49800.0
2009-09-30 14:25:00,10.55,10.56,10.54,10.55,34400.0,10.55,10.56,10.54,10.55,34400.0
2009-09-30 14:30:00,10.55,10.57,10.55,10.57,60400.0,10.55,10.57,10.55,10.57,60400.0
2009-09-30 14:35:00,10.57,10.58,10.56,10.57,49300.0,10.57,10.58,10.56,10.57,49300.0
2009-09-30 14:40:00,10.58,10.6,10.57,10.59,99100.0,10.58,10.6,10.57,10.59,99100.0
2009-09-30 14:45:00,10.6,10.6,10.57,10.57,163700.0,10.6,10.6,10.57,10.57,163700.0
2009-09-30 14:50:00,10.58,10.58,10.56,10.56,64700.0,10.58,10.58,10.56,10.56,64700.0
2009-09-30 14:55:00,10.56,10.57,10.56,10.56,67300.0,10.56,10.57,10.56,10.56,67300.0
2009-09-30 15:00:00,10.56,10.56,10.54,10.55,363100.0,10.56,10.56,10.54,10.55,363100.0
2009-09-30 15:05:00,10.55,10.56,10.53,10.56,235700.0,10.55,10.56,10.53,10.56,235700.0
2009-09-30 15:10:00,10.56,10.56,10.54,10.55,105100.0,10.56,10.56,10.54,10.55,105100.0
2009-09-30 15:15:00,10.55,10.55,10.51,10.51,183700.0,10.55,10.55,10.51,10.51,183700.0
2009-09-30 15:20:00,10.51,10.54,10.5,10.54,302300.0,10.51,10.54,10.5,10.54,302300.0
2009-09-30 15:25:00,10.53,10.56,10.53,10.53,175400.0,10.53,10.56,10.53,10.53,175400.0
2009-09-30 15:30:00,10.54,10.55,10.51,10.55,682300.0,10.54,10.55,10.51,10.55,682300.0
2009-09-30 15:35:00,10.55,10.57,10.53,10.57,268400.0,10.55,10.57,10.53,10.57,268400.0
2009-09-30 15:40:00,10.57,10.59,10.56,10.56,317000.0,10.57,10.59,10.56,10.56,317000.0
2009-09-30 15:45:00,10.57,10.6,10.56,10.59,251300.0,10.57,10.6,10.56,10.59,251300.0
2009-09-30 15:50:00,10.6,10.61,10.59,10.6,260000.0,10.6,10.61,10.59,10.6,260000.0
2009-09-30 15:55:00,10.6,10.6,10.58,10.58,721900.0,10.6,10.6,10.58,10.58,721900.0
2009-10-01 09:30:00,10.58,10.6,10.41,10.46,365900.0,10.58,10.6,10.41,10.46,365900.0
2009-10-01 09:35:00,10.46,10.46,10.37,10.37,250500.0,10.46,10.46,10.37,10.37,250500.0
2009-10-01 09:40:00,10.37,10.41,10.37,10.38,214200.0,10.37,10.41,10.37,10.38,214200.0
2009-10-01 09:45:00,10.38,10.41,10.37,10.38,266200.0,10.38,10.41,10.37,10.38,266200.0
2009-10-01 09:50:00,10.37,10.38,10.29,10.31,659600.0,10.37,10.38,10.29,10.31,659600.0
2009-10-01 09:55:00,10.31,10.34,10.3,10.32,319000.0,10.31,10.34,10.3,10.32,319000.0
2009-10-01 10:00:00,10.32,10.34,10.23,10.23,602500.0,10.32,10.34,10.23,10.23,602500.0
2009-10-01 10:05:00,10.23,10.27,10.21,10.26,444900.0,10.23,10.27,10.21,10.26,444900.0
2009-10-01 10:10:00,10.26,10.33,10.25,10.32,718000.0,10.26,10.33,10.25,10.32,718000.0
2009-10-01 10:15:00,10.33,10.34,10.3,10.3,373300.0,10.33,10.34,10.3,10.3,373300.0
2009-10-01 10:20:00,10.3,10.32,10.28,10.3,504800.0,10.3,10.32,10.28,10.3,504800.0
2009-10-01 10:25:00,10.3,10.34,10.3,10.3,397700.0,10.3,10.34,10.3,10.3,397700.0
2009-10-01 10:30:00,10.3,10.33,10.28,10.32,200300.0,10.3,10.33,10.28,10.32,200300.0
2009-10-01 10:35:00,10.33,10.38,10.32,10.38,358000.0,10.33,10.38,10.32,10.38,358000.0
2009-10-01 10:40:00,10.37,10.4,10.33,10.35,658200.0,10.37,10.4,10.33,10.35,658200.0
2009-10-01 10:45:00,10.35,10.35,10.24,10.25,591800.0,10.35,10.35,10.24,10.25,591800.0
2009-10-01 10:50:00,10.25,10.26,10.15,10.17,1363500.0,10.25,10.26,10.15,10.17,1363500.0
2009-10-01 10:55:00,10.17,10.19,10.14,10.16,868000.0,10.17,10.19,10.14,10.16,868000.0
2009-10-01 11:00:00,10.16,10.16,10.04,10.12,741800.0,10.16,10.16,10.04,10.12,741800.0
2009-10-01 11:05:00,10.12,10.16,10.1,10.13,983600.0,10.12,10.16,10.1,10.13,983600.0
2009-10-01 11:10:00,10.13,10.2,10.13,10.18,750500.0,10.13,10.2,10.13,10.18,750500.0
2009-10-01 11:15:00,10.17,10.28,10.17,10.25,680000.0,10.17,10.28,10.17,10.25,680000.0
2009-10-01 11:20:00,10.25,10.3,10.24,10.26,353300.0,10.25,10.3,10.24,10.26,353300.0
2009-10-01 11:25:00,10.26,10.26,10.19,10.2,148700.0,10.26,10.26,10.19,10.2,148700.0
2009-10-01 11:30:00,10.21,10.25,10.19,10.24,91800.0,10.21,10.25,10.19,10.24,91800.0
2009-10-01 11:35:00,10.25,10.26,10.24,10.25,93900.0,10.25,10.26,10.24,10.25,93900.0
2009-10-01 11:40:00,10.26,10.28,10.25,10.27,70700.0,10.26,10.28,10.25,10.27,70700.0
2009-10-01 11:45:00,10.28,10.3,10.27,10.29,167500.0,10.28,10.3,10.27,10.29,167500.0
2009-10-01 11:50:00,10.3,10.33,10.29,10.32,186100.0,10.3,10.33,10.29,10.32,186100.0
2009-10-01 11:55:00,10.32,10.34,10.31,10.34,144400.0,10.32,10.34,10.31,10.34,144400.0
2009-10-01 12:00:00,10.34,10.35,10.31,10.31,214100.0,10.34,10.35,10.31,10.31,214100.0
2009-10-01 12:05:00,10.31,10.33,10.3,10.31,342400.0,10.31,10.33,10.3,10.31,342400.0
2009-10-01 12:10:00,10.31,10.31,10.28,10.28,150400.0,10.31,10.31,10.28,10.28,150400.0
2009-10-01 12:15:00,10.28,10.28,10.26,10.27,90000.0,10.28,10.28,10.26,10.27,90000.0
2009-10-01 12:20:00,10.27,10.35,10.27,10.31,321000.0,10.27,10.35,10.27,10.31,321000.0
2009-10-01 12:25:00,10.31,10.31,10.29,10.31,104700.0,10.31,10.31,10.29,10.31,104700.0
2009-10-01 12:30:00,10.3,10.32,10.3,10.32,139600.0,10.3,10.32,10.3,10.32,139600.0
2009-10-01 12:35:00,10.32,10.32,10.29,10.3,158200.0,10.32,10.32,10.29,10.3,158200.0
2009-10-01 12:40:00,10.3,10.31,10.29,10.29,112500.0,10.3,10.31,10.29,10.29,112500.0
2009-10-01 12:45:00,10.29,10.3,10.28,10.29,49600.0,10.29,10.3,10.28,10.29,49600.0
2009-10-01 12:50:00,10.28,10.31,10.28,10.3,83300.0,10.28,10.31,10.28,10.3,83300.0
2009-10-01 12:55:00,10.31,10.31,10.29,10.3,51000.0,10.31,10.31,10.29,10.3,51000.0
2009-10-01 13:00:00,10.3,10.3,10.27,10.28,139900.0,10.3,10.3,10.27,10.28,139900.0
2009-10-01 13:05:00,10.28,10.3,10.27,10.29,197800.0,10.28,10.3,10.27,10.29,197800.0
2009-10-01 13:10:00,10.3,10.3,10.29,10.3,261200.0,10.3,10.3,10.29,10.3,261200.0
2009-10-01 13:15:00,10.29,10.31,10.27,10.28,117700.0,10.29,10.31,10.27,10.28,117700.0
2009-10-01 13:20:00,10.27,10.29,10.27,10.27,53600.0,10.27,10.29,10.27,10.27,53600.0
2009-10-01 13:25:00,10.28,10.29,10.27,10.29,38600.0,10.28,10.29,10.27,10.29,38600.0
2009-10-01 13:30:00,10.29,10.3,10.27,10.27,205300.0,10.29,10.3,10.27,10.27,205300.0
2009-10-01 13:35:00,10.27,10.28,10.25,10.28,151900.0,10.27,10.28,10.25,10.28,151900.0
2009-10-01 13:40:00,10.28,10.3,10.25,10.25,242900.0,10.28,10.3,10.25,10.25,242900.0
2009-10-01 13:45:00,10.26,10.27,10.25,10.26,50000.0,10.26,10.27,10.25,10.26,50000.0
2009-10-01 13:50:00,10.26,10.27,10.26,10.27,27000.0,10.26,10.27,10.26,10.27,27000.0
2009-10-01 13:55:00,10.27,10.27,10.26,10.26,92800.0,10.27,10.27,10.26,10.26,92800.0
2009-10-01 14:00:00,10.27,10.27,10.26,10.27,28900.0,10.27,10.27,10.26,10.27,28900.0
2009-10-01 14:05:00,10.26,10.27,10.26,10.26,114700.0,10.26,10.27,10.26,10.26,114700.0
2009-10-01 14:10:00,10.26,10.27,10.24,10.25,117000.0,10.26,10.27,10.24,10.25,117000.0
2009-10-01 14:15:00,10.25,10.27,10.23,10.26,272600.0,10.25,10.27,10.23,10.26,272600.0
2009-10-01 14:20:00,10.27,10.3,10.26,10.29,220200.0,10.27,10.3,10.26,10.29,220200.0
2009-10-01 14:25:00,10.29,10.3,10.27,10.28,364900.0,10.29,10.3,10.27,10.28,364900.0
2009-10-01 14:30:00,10.28,10.29,10.25,10.25,273500.0,10.28,10.29,10.25,10.25,273500.0
2009-10-01 14:35:00,10.26,10.26,10.25,10.26,102700.0,10.26,10.26,10.25,10.26,102700.0
2009-10-01 14:40:00,10.26,10.26,10.24,10.25,136800.0,10.26,10.26,10.24,10.25,136800.0
2009-10-01 14:45:00,10.26,10.32,10.25,10.27,239000.0,10.26,10.32,10.25,10.27,239000.0
2009-10-01 14:50:00,10.27,10.3,10.27,10.3,112800.0,10.27,10.3,10.27,10.3,112800.0
2009-10-01 14:55:00,10.3,10.3,10.27,10.27,151300.0,10.3,10.3,10.27,10.27,151300.0
2009-10-01 15:00:00,10.27,10.28,10.26,10.26,88100.0,10.27,10.28,10.26,10.26,88100.0
2009-10-01 15:05:00,10.26,10.27,10.25,10.25,79700.0,10.26,10.27,10.25,10.25,79700.0
2009-10-01 15:10:00,10.25,10.27,10.24,10.27,161600.0,10.25,10.27,10.24,10.27,161600.0
2009-10-01 15:15:00,10.27,10.28,10.26,10.27,100800.0,10.27,10.28,10.26,10.27,100800.0
2009-10-01 15:20:00,10.27,10.28,10.26,10.27,169000.0,10.27,10.28,10.26,10.27,169000.0
2009-10-01 15:25:00,10.28,10.28,10.27,10.28,130000.0,10.28,10.28,10.27,10.28,130000.0
2009-10-01 15:30:00,10.28,10.31,10.27,10.31,197700.0,10.28,10.31,10.27,10.31,197700.0
2009-10-01 15:35:00,10.3,10.32,10.3,10.3,515300.0,10.3,10.32,10.3,10.3,515300.0
2009-10-01 15:40:00,10.3,10.32,10.28,10.29,429100.0,10.3,10.32,10.28,10.29,429100.0
2009-10-01 15:45:00,10.29,10.3,10.28,10.29,456700.0,10.29,10.3,10.28,10.29,456700.0
2009-10-01 15:50:00,10.29,10.29,10.25,10.26,445000.0,10.29,10.29,10.25,10.26,445000.0
2009-10-01 15:55:00,10.26,10.27,10.24,10.25,877300.0,10.26,10.27,10.24,10.25,877300.0
2009-10-02 09:30:00,10.11,10.17,10.06,10.13,249500.0,10.11,10.17,10.06,10.13,249500.0
2009-10-02 09:35:00,10.13,10.16,10.1,10.11,201100.0,10.13,10.16,10.1,10.11,201100.0
2009-10-02 09:40:00,10.11,10.17,10.1,10.1,181300.0,10.11,10.17,10.1,10.1,181300.0
2009-10-02 09:45:00,10.1,10.17,10.09,10.13,674100.0,10.1,10.17,10.09,10.13,674100.0
2009-10-02 09:50:00,10.14,10.16,10.11,10.14,376600.0,10.14,10.16,10.11,10.14,376600.0
2009-10-02 09:55:00,10.14,10.15,10.13,10.13,127700.0,10.14,10.15,10.13,10.13,127700.0
2009-10-02 10:00:00,10.13,10.15,10.08,10.08,532100.0,10.13,10.15,10.08,10.08,532100.0
2009-10-02 10:05:00,10.08,10.09,10.0,10.01,850100.0,10.08,10.09,10.0,10.01,850100.0
2009-10-02 10:10:00,10.0,10.03,9.99,10.03,1059000.0,10.0,10.03,9.99,10.03,1059000.0
2009-10-02 10:15:00,10.03,10.05,10.0,10.01,303400.0,10.03,10.05,10.0,10.01,303400.0
2009-10-02 10:20:00,10.02,10.02,10.0,10.0,263100.0,10.02,10.02,10.0,10.0,263100.0
2009-10-02 10:25:00,10.01,10.1,10.01,10.1,1057800.0,10.01,10.1,10.01,10.1,1057800.0
2009-10-02 10:30:00,10.1,10.11,10.02,10.08,897900.0,10.1,10.11,10.02,10.08,897900.0
2009-10-02 10:35:00,10.08,10.1,10.06,10.1,296000.0,10.08,10.1,10.06,10.1,296000.0
2009-10-02 10:40:00,10.1,10.1,10.04,10.05,246900.0,10.1,10.1,10.04,10.05,246900.0
2009-10-02 10:45:00,10.05,10.07,10.04,10.06,191300.0,10.05,10.07,10.04,10.06,191300.0
2009-10-02 10:50:00,10.06,10.07,10.05,10.07,104100.0,10.06,10.07,10.05,10.07,104100.0
2009-10-02 10:55:00,10.07,10.08,10.04,10.04,459800.0,10.07,10.08,10.04,10.04,459800.0
2009-10-02 11:00:00,10.05,10.07,10.01,10.04,616600.0,10.05,10.07,10.01,10.04,616600.0
2009-10-02 11:05:00,10.05,10.07,10.03,10.04,290600.0,10.05,10.07,10.03,10.04,290600.0
2009-10-02 11:10:00,10.04,10.06,10.04,10.06,94100.0,10.04,10.06,10.04,10.06,94100.0
2009-10-02 11:15:00,10.06,10.06,10.05,10.06,78100.0,10.06,10.06,10.05,10.06,78100.0
2009-10-02 11:20:00,10.06,10.09,10.05,10.09,183100.0,10.06,10.09,10.05,10.09,183100.0
2009-10-02 11:25:00,10.09,10.09,10.06,10.07,277400.0,10.09,10.09,10.06,10.07,277400.0
2009-10-02 11:30:00,10.07,10.09,10.02,10.02,216000.0,10.07,10.09,10.02,10.02,216000.0
2009-10-02 11:35:00,10.02,10.03,10.0,10.02,148600.0,10.02,10.03,10.0,10.02,148600.0
2009-10-02 11:40:00,10.02,10.04,10.0,10.02,441800.0,10.02,10.04,10.0,10.02,441800.0
2009-10-02 11:45:00,10.03,10.03,10.01,10.03,253800.0,10.03,10.03,10.01,10.03,253800.0
2009-10-02 11:50:00,10.03,10.04,10.03,10.03,22000.0,10.03,10.04,10.03,10.03,22000.0
2009-10-02 11:55:00,10.03,10.04,10.01,10.01,69500.0,10.03,10.04,10.01,10.01,69500.0
2009-10-02 12:00:00,10.01,10.02,10.0,10.02,662300.0,10.01,10.02,10.0,10.02,662300.0
2009-10-02 12:05:00,10.02,10.04,10.02,10.04,187100.0,10.02,10.04,10.02,10.04,187100.0
2009-10-02 12:10:00,10.03,10.05,10.02,10.03,140600.0,10.03,10.05,10.02,10.03,140600.0
2009-10-02 12:15:00,10.04,10.05,10.03,10.04,66900.0,10.04,10.05,10.03,10.04,66900.0
2009-10-02 12:20:00,10.04,10.04,10.03,10.03,86200.0,10.04,10.04,10.03,10.03,86200.0
2009-10-02 12:25:00,10.04,10.04,10.01,10.01,137100.0,10.04,10.04,10.01,10.01,137100.0
2009-10-02 12:30:00,10.01,10.03,10.0,10.01,700700.0,10.01,10.03,10.0,10.01,700700.0
2009-10-02 12:35:00,10.01,10.04,10.0,10.03,150200.0,10.01,10.04,10.0,10.03,150200.0
2009-10-02 12:40:00,10.03,10.05,10.02,10.02,113600.0,10.03,10.05,10.02,10.02,113600.0
2009-10-02 12:45:00,10.01,10.03,10.0,10.03,109100.0,10.01,10.03,10.0,10.03,109100.0
2009-10-02 12:50:00,10.03,10.04,10.02,10.03,74700.0,10.03,10.04,10.02,10.03,74700.0
2009-10-02 12:55:00,10.04,10.05,10.03,10.05,100800.0,10.04,10.05,10.03,10.05,100800.0
2009-10-02 13:00:00,10.05,10.05,10.04,10.04,92500.0,10.05,10.05,10.04,10.04,92500.0
2009-10-02 13:05:00,10.05,10.05,10.04,10.05,19800.0,10.05,10.05,10.04,10.05,19800.0
2009-10-02 13:10:00,10.05,10.05,10.03,10.04,349600.0,10.05,10.05,10.03,10.04,349600.0
2009-10-02 13:15:00,10.05,10.05,10.02,10.02,272300.0,10.05,10.05,10.02,10.02,272300.0
2009-10-02 13:20:00,10.02,10.03,10.02,10.02,32800.0,10.02,10.03,10.02,10.02,32800.0
2009-10-02 13:25:00,10.02,10.03,10.02,10.02,37800.0,10.02,10.03,10.02,10.02,37800.0
2009-10-02 13:30:00,10.03,10.04,10.02,10.03,85400.0,10.03,10.04,10.02,10.03,85400.0
2009-10-02 13:35:00,10.04,10.05,10.03,10.05,80800.0,10.04,10.05,10.03,10.05,80800.0
2009-10-02 13:40:00,10.05,10.05,10.04,10.04,33800.0,10.05,10.05,10.04,10.04,33800.0
2009-10-02 13:45:00,10.05,10.05,10.04,10.04,53900.0,10.05,10.05,10.04,10.04,53900.0
2009-10-02 13:50:00,10.05,10.06,10.05,10.06,101000.0,10.05,10.06,10.05,10.06,101000.0
2009-10-02 13:55:00,10.06,10.07,10.05,10.06,309400.0,10.06,10.07,10.05,10.06,309400.0
2009-10-02 14:00:00,10.05,10.06,10.01,10.01,211300.0,10.05,10.06,10.01,10.01,211300.0
2009-10-02 14:05:00,10.02,10.03,10.01,10.02,96800.0,10.02,10.03,10.01,10.02,96800.0
2009-10-02 14:10:00,10.03,10.04,10.02,10.03,150800.0,10.03,10.04,10.02,10.03,150800.0
2009-10-02 14:15:00,10.03,10.05,10.02,10.03,292900.0,10.03,10.05,10.02,10.03,292900.0
2009-10-02 14:20:00,10.03,10.04,10.02,10.03,116700.0,10.03,10.04,10.02,10.03,116700.0
2009-10-02 14:25:00,10.02,10.03,10.02,10.02,26700.0,10.02,10.03,10.02,10.02,26700.0
2009-10-02 14:30:00,10.02,10.05,10.02,10.04,206000.0,10.02,10.05,10.02,10.04,206000.0
2009-10-02 14:35:00,10.05,10.05,10.02,10.04,233900.0,10.05,10.05,10.02,10.04,233900.0
2009-10-02 14:40:00,10.03,10.04,10.02,10.02,70800.0,10.03,10.04,10.02,10.02,70800.0
2009-10-02 14:45:00,10.03,10.05,10.02,10.03,308800.0,10.03,10.05,10.02,10.03,308800.0
2009-10-02 14:50:00,10.02,10.05,10.02,10.03,194800.0,10.02,10.05,10.02,10.03,194800.0
2009-10-02 14:55:00,10.04,10.04,10.03,10.03,40500.0,10.04,10.04,10.03,10.03,40500.0
2009-10-02 15:00:00,10.03,10.04,10.03,10.04,117900.0,10.03,10.04,10.03,10.04,117900.0
2009-10-02 15:05:00,10.04,10.04,10.03,10.04,91500.0,10.04,10.04,10.03,10.04,91500.0
2009-10-02 15:10:00,10.03,10.04,10.03,10.03,51300.0,10.03,10.04,10.03,10.03,51300.0
2009-10-02 15:15:00,10.03,10.04,10.03,10.04,98400.0,10.03,10.04,10.03,10.04,98400.0
2009-10-02 15:20:00,10.04,10.04,10.03,10.03,160300.0,10.04,10.04,10.03,10.03,160300.0
2009-10-02 15:25:00,10.03,10.04,10.03,10.03,95600.0,10.03,10.04,10.03,10.03,95600.0
2009-10-02 15:30:00,10.04,10.04,10.03,10.04,120000.0,10.04,10.04,10.03,10.04,120000.0
2009-10-02 15:35:00,10.03,10.04,10.03,10.03,165200.0,10.03,10.04,10.03,10.03,165200.0
2009-10-02 15:40:00,10.03,10.04,10.02,10.02,246300.0,10.03,10.04,10.02,10.02,246300.0
2009-10-02 15:45:00,10.02,10.03,10.02,10.02,453900.0,10.02,10.03,10.02,10.02,453900.0
2009-10-02 15:50:00,10.02,10.03,9.98,9.99,678800.0,10.02,10.03,9.98,9.99,678800.0
2009-10-02 15:55:00,9.98,10.0,9.98,10.0,755500.0,9.98,10.0,9.98,10.0,755500.0
2009-10-05 09:30:00,10.02,10.03,9.95,9.95,205800.0,10.02,10.03,9.95,9.95,205800.0
2009-10-05 09:35:00,9.96,9.96,9.78,9.79,410500.0,9.96,9.96,9.78,9.79,410500.0
2009-10-05 09:40:00,9.78,9.87,9.75,9.86,555000.0,9.78,9.87,9.75,9.86,555000.0
2009-10-05 09:45:00,9.85,9.89,9.82,9.89,450900.0,9.85,9.89,9.82,9.89,450900.0
2009-10-05 09:50:00,9.89,9.99,9.88,9.93,591200.0,9.89,9.99,9.88,9.93,591200.0
2009-10-05 09:55:00,9.93,9.94,9.9,9.91,176200.0,9.93,9.94,9.9,9.91,176200.0
2009-10-05 10:00:00,9.91,9.94,9.88,9.91,405100.0,9.91,9.94,9.88,9.91,405100.0
2009-10-05 10:05:00,9.9,9.92,9.84,9.84,258100.0,9.9,9.92,9.84,9.84,258100.0
2009-10-05 10:10:00,9.84,9.9,9.84,9.89,230300.0,9.84,9.9,9.84,9.89,230300.0
2009-10-05 10:15:00,9.87,9.91,9.86,9.89,350200.0,9.87,9.91,9.86,9.89,350200.0
2009-10-05 10:20:00,9.89,9.95,9.88,9.95,694400.0,9.89,9.95,9.88,9.95,694400.0
2009-10-05 10:25:00,9.94,9.96,9.92,9.94,548500.0,9.94,9.96,9.92,9.94,548500.0
2009-10-05 10:30:00,9.95,9.97,9.93,9.95,442700.0,9.95,9.97,9.93,9.95,442700.0
2009-10-05 10:35:00,9.95,9.99,9.94,9.98,173000.0,9.95,9.99,9.94,9.98,173000.0
2009-10-05 10:40:00,9.98,9.99,9.97,9.97,147900.0,9.98,9.99,9.97,9.97,147900.0
2009-10-05 10:45:00,9.97,9.99,9.97,9.98,84300.0,9.97,9.99,9.97,9.98,84300.0
2009-10-05 10:50:00,9.98,10.0,9.98,10.0,195700.0,9.98,10.0,9.98,10.0,195700.0
2009-10-05 10:55:00,10.0,10.0,9.99,10.0,46800.0,10.0,10.0,9.99,10.0,46800.0
2009-10-05 11:00:00,10.0,10.0,9.99,9.99,74800.0,10.0,10.0,9.99,9.99,74800.0
2009-10-05 11:05:00,10.0,10.0,9.99,9.99,51800.0,10.0,10.0,9.99,9.99,51800.0
2009-10-05 11:10:00,9.99,10.0,9.99,9.99,53100.0,9.99,10.0,9.99,9.99,53100.0
2009-10-05 11:15:00,9.99,10.01,9.98,10.0,438700.0,9.99,10.01,9.98,10.0,438700.0
2009-10-05 11:20:00,10.01,10.03,10.0,10.03,95500.0,10.01,10.03,10.0,10.03,95500.0
2009-10-05 11:25:00,10.03,10.05,10.02,10.04,913000.0,10.03,10.05,10.02,10.04,913000.0
2009-10-05 11:30:00,10.03,10.05,10.03,10.05,109000.0,10.03,10.05,10.03,10.05,109000.0
2009-10-05 11:35:00,10.04,10.09,10.04,10.08,361900.0,10.04,10.09,10.04,10.08,361900.0
2009-10-05 11:40:00,10.09,10.09,10.06,10.07,278600.0,10.09,10.09,10.06,10.07,278600.0
2009-10-05 11:45:00,10.07,10.1,10.06,10.09,158100.0,10.07,10.1,10.06,10.09,158100.0
2009-10-05 11:50:00,10.1,10.12,10.09,10.11,167400.0,10.1,10.12,10.09,10.11,167400.0
2009-10-05 11:55:00,10.11,10.15,10.11,10.15,119800.0,10.11,10.15,10.11,10.15,119800.0
2009-10-05 12:00:00,10.15,10.15,10.11,10.14,521600.0,10.15,10.15,10.11,10.14,521600.0
2009-10-05 12:05:00,10.13,10.14,10.09,10.1,375300.0,10.13,10.14,10.09,10.1,375300.0
2009-10-05 12:10:00,10.1,10.14,10.08,10.13,222100.0,10.1,10.14,10.08,10.13,222100.0
2009-10-05 12:15:00,10.14,10.14,10.13,10.13,36900.0,10.14,10.14,10.13,10.13,36900.0
2009-10-05 12:20:00,10.13,10.16,10.13,10.15,114900.0,10.13,10.16,10.13,10.15,114900.0
2009-10-05 12:25:00,10.16,10.16,10.14,10.14,110900.0,10.16,10.16,10.14,10.14,110900.0
2009-10-05 12:30:00,10.15,10.15,10.11,10.13,104600.0,10.15,10.15,10.11,10.13,104600.0
2009-10-05 12:35:00,10.12,10.13,10.09,10.1,72300.0,10.12,10.13,10.09,10.1,72300.0
2009-10-05 12:40:00,10.1,10.12,10.09,10.12,131400.0,10.1,10.12,10.09,10.12,131400.0
2009-10-05 12:45:00,10.11,10.14,10.11,10.14,77500.0,10.11,10.14,10.11,10.14,77500.0
2009-10-05 12:50:00,10.14,10.14,10.13,10.13,33800.0,10.14,10.14,10.13,10.13,33800.0
2009-10-05 12:55:00,10.14,10.14,10.12,10.13,58400.0,10.14,10.14,10.12,10.13,58400.0
2009-10-05 13:00:00,10.13,10.13,10.08,10.09,147300.0,10.13,10.13,10.08,10.09,147300.0
2009-10-05 13:05:00,10.08,10.09,10.06,10.08,199600.0,10.08,10.09,10.06,10.08,199600.0
2009-10-05 13:10:00,10.08,10.09,10.07,10.08,106800.0,10.08,10.09,10.07,10.08,106800.0
2009-10-05 13:15:00,10.08,10.08,10.06,10.07,48500.0,10.08,10.08,10.06,10.07,48500.0
2009-10-05 13:20:00,10.07,10.07,10.05,10.06,149600.0,10.07,10.07,10.05,10.06,149600.0
2009-10-05 13:25:00,10.06,10.06,10.01,10.01,378000.0,10.06,10.06,10.01,10.01,378000.0
2009-10-05 13:30:00,10.01,10.03,9.99,10.02,366600.0,10.01,10.03,9.99,10.02,366600.0
2009-10-05 13:35:00,10.02,10.04,10.02,10.03,137900.0,10.02,10.04,10.02,10.03,137900.0
2009-10-05 13:40:00,10.04,10.05,10.03,10.04,159600.0,10.04,10.05,10.03,10.04,159600.0
2009-10-05 13:45:00,10.04,10.05,10.03,10.05,92400.0,10.04,10.05,10.03,10.05,92400.0
2009-10-05 13:50:00,10.05,10.05,10.04,10.05,89300.0,10.05,10.05,10.04,10.05,89300.0
2009-10-05 13:55:00,10.04,10.05,10.04,10.05,97200.0,10.04,10.05,10.04,10.05,97200.0
2009-10-05 14:00:00,10.04,10.05,10.04,10.05,84000.0,10.04,10.05,10.04,10.05,84000.0
2009-10-05 14:05:00,10.05,10.07,10.04,10.05,197300.0,10.05,10.07,10.04,10.05,197300.0
2009-10-05 14:10:00,10.05,10.06,10.05,10.06,59200.0,10.05,10.06,10.05,10.06,59200.0
2009-10-05 14:15:00,10.06,10.06,10.05,10.06,41400.0,10.06,10.06,10.05,10.06,41400.0
2009-10-05 14:20:00,10.05,10.06,10.04,10.04,260800.0,10.05,10.06,10.04,10.04,260800.0
2009-10-05 14:25:00,10.05,10.06,10.05,10.05,66800.0,10.05,10.06,10.05,10.05,66800.0
2009-10-05 14:30:00,10.06,10.07,10.05,10.07,333200.0,10.06,10.07,10.05,10.07,333200.0
2009-10-05 14:35:00,10.07,10.09,10.05,10.06,353800.0,10.07,10.09,10.05,10.06,353800.0
2009-10-05 14:40:00,10.06,10.09,10.04,10.08,740600.0,10.06,10.09,10.04,10.08,740600.0
2009-10-05 14:45:00,10.09,10.1,10.06,10.06,246700.0,10.09,10.1,10.06,10.06,246700.0
2009-10-05 14:50:00,10.06,10.07,10.05,10.07,85900.0,10.06,10.07,10.05,10.07,85900.0
2009-10-05 14:55:00,10.06,10.08,10.06,10.08,95300.0,10.06,10.08,10.06,10.08,95300.0
2009-10-05 15:00:00,10.07,10.08,10.07,10.07,92400.0,10.07,10.08,10.07,10.07,92400.0
2009-10-05 15:05:00,10.07,10.08,10.07,10.08,88300.0,10.07,10.08,10.07,10.08,88300.0
2009-10-05 15:10:00,10.07,10.1,10.07,10.08,199500.0,10.07,10.1,10.07,10.08,199500.0
2009-10-05 15:15:00,10.08,10.09,10.08,10.08,64100.0,10.08,10.09,10.08,10.08,64100.0
2009-10-05 15:20:00,10.08,10.09,10.08,10.08,71100.0,10.08,10.09,10.08,10.08,71100.0
2009-10-05 15:25:00,10.08,10.11,10.08,10.11,236300.0,10.08,10.11,10.08,10.11,236300.0
2009-10-05 15:30:00,10.11,10.13,10.1,10.12,179900.0,10.11,10.13,10.1,10.12,179900.0
2009-10-05 15:35:00,10.12,10.18,10.12,10.17,761200.0,10.12,10.18,10.12,10.17,761200.0
2009-10-05 15:40:00,10.17,10.18,10.14,10.16,932200.0,10.17,10.18,10.14,10.16,932200.0
2009-10-05 15:45:00,10.16,10.17,10.15,10.17,665800.0,10.16,10.17,10.15,10.17,665800.0
2009-10-05 15:50:00,10.17,10.18,10.15,10.16,517100.0,10.17,10.18,10.15,10.16,517100.0
2009-10-05 15:55:00,10.15,10.16,10.12,10.12,789200.0,10.15,10.16,10.12,10.12,789200.0
2009-10-06 09:30:00,9.73,9.9,9.73,9.89,708500.0,9.73,9.9,9.73,9.89,708500.0
2009-10-06 09:35:00,9.88,10.06,9.88,9.97,1401100.0,9.88,10.06,9.88,9.97,1401100.0
2009-10-06 09:40:00,9.99,10.05,9.96,10.0,693200.0,9.99,10.05,9.96,10.0,693200.0
2009-10-06 09:45:00,10.0,10.05,9.98,10.0,1065000.0,10.0,10.05,9.98,10.0,1065000.0
2009-10-06 09:50:00,9.99,10.03,9.96,10.02,386300.0,9.99,10.03,9.96,10.02,386300.0
2009-10-06 09:55:00,10.01,10.06,10.01,10.05,660800.0,10.01,10.06,10.01,10.05,660800.0
2009-10-06 10:00:00,10.05,10.07,10.0,10.01,1310300.0,10.05,10.07,10.0,10.01,1310300.0
2009-10-06 10:05:00,10.02,10.02,9.97,10.0,591800.0,10.02,10.02,9.97,10.0,591800.0
2009-10-06 10:10:00,10.01,10.01,9.97,9.98,310600.0,10.01,10.01,9.97,9.98,310600.0
2009-10-06 10:15:00,9.97,9.99,9.88,9.88,801800.0,9.97,9.99,9.88,9.88,801800.0
2009-10-06 10:20:00,9.88,9.91,9.83,9.87,441800.0,9.88,9.91,9.83,9.87,441800.0
2009-10-06 10:25:00,9.86,9.9,9.85,9.89,391400.0,9.86,9.9,9.85,9.89,391400.0
2009-10-06 10:30:00,9.89,9.94,9.89,9.9,760900.0,9.89,9.94,9.89,9.9,760900.0
2009-10-06 10:35:00,9.91,9.91,9.89,9.9,162700.0,9.91,9.91,9.89,9.9,162700.0
2009-10-06 10:40:00,9.9,9.95,9.89,9.94,104000.0,9.9,9.95,9.89,9.94,104000.0
2009-10-06 10:45:00,9.95,9.95,9.89,9.89,235200.0,9.95,9.95,9.89,9.89,235200.0
2009-10-06 10:50:00,9.89,9.9,9.87,9.9,226300.0,9.89,9.9,9.87,9.9,226300.0
2009-10-06 10:55:00,9.9,9.92,9.88,9.88,975400.0,9.9,9.92,9.88,9.88,975400.0
2009-10-06 11:00:00,9.88,9.91,9.87,9.9,422600.0,9.88,9.91,9.87,9.9,422600.0
2009-10-06 11:05:00,9.9,9.91,9.89,9.9,341000.0,9.9,9.91,9.89,9.9,341000.0
2009-10-06 11:10:00,9.9,9.9,9.89,9.9,207300.0,9.9,9.9,9.89,9.9,207300.0
2009-10-06 11:15:00,9.9,9.92,9.89,9.9,1268000.0,9.9,9.92,9.89,9.9,1268000.0
2009-10-06 11:20:00,9.91,9.91,9.87,9.87,511200.0,9.91,9.91,9.87,9.87,511200.0
2009-10-06 11:25:00,9.88,9.88,9.84,9.84,264900.0,9.88,9.88,9.84,9.84,264900.0
2009-10-06 11:30:00,9.85,9.88,9.81,9.88,567600.0,9.85,9.88,9.81,9.88,567600.0
2009-10-06 11:35:00,9.88,9.89,9.87,9.89,134800.0,9.88,9.89,9.87,9.89,134800.0
2009-10-06 11:40:00,9.89,9.89,9.88,9.89,31000.0,9.89,9.89,9.88,9.89,31000.0
2009-10-06 11:45:00,9.89,9.9,9.86,9.87,679900.0,9.89,9.9,9.86,9.87,679900.0
2009-10-06 11:50:00,9.88,9.9,9.86,9.87,498100.0,9.88,9.9,9.86,9.87,498100.0
2009-10-06 11:55:00,9.87,9.89,9.86,9.89,81400.0,9.87,9.89,9.86,9.89,81400.0
2009-10-06 12:00:00,9.89,9.9,9.88,9.9,66800.0,9.89,9.9,9.88,9.9,66800.0
2009-10-06 12:05:00,9.9,9.92,9.89,9.91,305600.0,9.9,9.92,9.89,9.91,305600.0
2009-10-06 12:10:00,9.92,9.92,9.88,9.9,290500.0,9.92,9.92,9.88,9.9,290500.0
2009-10-06 12:15:00,9.9,9.93,9.89,9.93,264800.0,9.9,9.93,9.89,9.93,264800.0
2009-10-06 12:20:00,9.93,9.93,9.91,9.92,190200.0,9.93,9.93,9.91,9.92,190200.0
2009-10-06 12:25:00,9.92,9.92,9.9,9.9,80200.0,9.92,9.92,9.9,9.9,80200.0
2009-10-06 12:30:00,9.9,9.91,9.88,9.89,125100.0,9.9,9.91,9.88,9.89,125100.0
2009-10-06 12:35:00,9.89,9.93,9.88,9.92,94600.0,9.89,9.93,9.88,9.92,94600.0
2009-10-06 12:40:00,9.93,9.93,9.91,9.91,48600.0,9.93,9.93,9.91,9.91,48600.0
2009-10-06 12:45:00,9.92,9.92,9.89,9.89,93400.0,9.92,9.92,9.89,9.89,93400.0
2009-10-06 12:50:00,9.89,9.9,9.88,9.89,56300.0,9.89,9.9,9.88,9.89,56300.0
2009-10-06 12:55:00,9.89,9.91,9.88,9.9,239700.0,9.89,9.91,9.88,9.9,239700.0
2009-10-06 13:00:00,9.9,9.91,9.89,9.91,131700.0,9.9,9.91,9.89,9.91,131700.0
2009-10-06 13:05:00,9.91,9.93,9.9,9.91,227900.0,9.91,9.93,9.9,9.91,227900.0
2009-10-06 13:10:00,9.91,9.91,9.9,9.9,23900.0,9.91,9.91,9.9,9.9,23900.0
2009-10-06 13:15:00,9.91,9.94,9.9,9.92,643200.0,9.91,9.94,9.9,9.92,643200.0
2009-10-06 13:20:00,9.92,9.93,9.91,9.92,220500.0,9.92,9.93,9.91,9.92,220500.0
2009-10-06 13:25:00,9.92,9.95,9.91,9.95,171700.0,9.92,9.95,9.91,9.95,171700.0
2009-10-06 13:30:00,9.95,9.95,9.94,9.94,248200.0,9.95,9.95,9.94,9.94,248200.0
2009-10-06 13:35:00,9.95,9.97,9.93,9.96,585000.0,9.95,9.97,9.93,9.96,585000.0
2009-10-06 13:40:00,9.96,9.97,9.95,9.95,253000.0,9.96,9.97,9.95,9.95,253000.0
2009-10-06 13:45:00,9.96,9.97,9.95,9.95,236300.0,9.96,9.97,9.95,9.95,236300.0
2009-10-06 13:50:00,9.96,9.96,9.89,9.89,508400.0,9.96,9.96,9.89,9.89,508400.0
2009-10-06 13:55:00,9.9,9.92,9.89,9.91,397500.0,9.9,9.92,9.89,9.91,397500.0
2009-10-06 14:00:00,9.91,9.91,9.9,9.91,41800.0,9.91,9.91,9.9,9.91,41800.0
2009-10-06 14:05:00,9.91,9.91,9.88,9.88,175100.0,9.91,9.91,9.88,9.88,175100.0
2009-10-06 14:10:00,9.89,9.9,9.87,9.89,157100.0,9.89,9.9,9.87,9.89,157100.0
2009-10-06 14:15:00,9.89,9.9,9.87,9.87,71300.0,9.89,9.9,9.87,9.87,71300.0
2009-10-06 14:20:00,9.87,9.88,9.84,9.85,103700.0,9.87,9.88,9.84,9.85,103700.0
2009-10-06 14:25:00,9.86,9.89,9.86,9.89,188100.0,9.86,9.89,9.86,9.89,188100.0
2009-10-06 14:30:00,9.89,9.9,9.88,9.89,213000.0,9.89,9.9,9.88,9.89,213000.0
2009-10-06 14:35:00,9.89,9.92,9.86,9.92,1181500.0,9.89,9.92,9.86,9.92,1181500.0
2009-10-06 14:40:00,9.92,9.92,9.88,9.9,361300.0,9.92,9.92,9.88,9.9,361300.0
2009-10-06 14:45:00,9.9,9.91,9.9,9.9,396300.0,9.9,9.91,9.9,9.9,396300.0
2009-10-06 14:50:00,9.9,9.94,9.88,9.94,438900.0,9.9,9.94,9.88,9.94,438900.0
2009-10-06 14:55:00,9.94,9.97,9.92,9.92,444400.0,9.94,9.97,9.92,9.92,444400.0
2009-10-06 15:00:00,9.93,9.93,9.9,9.92,310400.0,9.93,9.93,9.9,9.92,310400.0
2009-10-06 15:05:00,9.92,9.95,9.91,9.93,446100.0,9.92,9.95,9.91,9.93,446100.0
2009-10-06 15:10:00,9.92,9.94,9.91,9.93,700800.0,9.92,9.94,9.91,9.93,700800.0
2009-10-06 15:15:00,9.93,9.93,9.9,9.91,469200.0,9.93,9.93,9.9,9.91,469200.0
2009-10-06 15:20:00,9.92,9.92,9.9,9.91,99700.0,9.92,9.92,9.9,9.91,99700.0
2009-10-06 15:25:00,9.91,9.92,9.9,9.91,598700.0,9.91,9.92,9.9,9.91,598700.0
2009-10-06 15:30:00,9.91,9.93,9.9,9.92,269200.0,9.91,9.93,9.9,9.92,269200.0
2009-10-06 15:35:00,9.92,9.93,9.9,9.92,461500.0,9.92,9.93,9.9,9.92,461500.0
2009-10-06 15:40:00,9.92,9.92,9.9,9.92,475200.0,9.92,9.92,9.9,9.92,475200.0
2009-10-06 15:45:00,9.92,9.92,9.9,9.91,241200.0,9.92,9.92,9.9,9.91,241200.0
2009-10-06 15:50:00,9.92,9.93,9.9,9.9,962200.0,9.92,9.93,9.9,9.9,962200.0
2009-10-06 15:55:00,9.91,9.96,9.9,9.96,1371200.0,9.91,9.96,9.9,9.96,1371200.0
2009-10-07 09:30:00,9.92,9.96,9.88,9.95,280400.0,9.92,9.96,9.88,9.95,280400.0
2009-10-07 09:35:00,9.95,10.03,9.95,10.01,586400.0,9.95,10.03,9.95,10.01,586400.0
2009-10-07 09:40:00,10.01,10.04,9.98,10.0,609800.0,10.01,10.04,9.98,10.0,609800.0
2009-10-07 09:45:00,10.01,10.06,10.0,10.03,727500.0,10.01,10.06,10.0,10.03,727500.0
2009-10-07 09:50:00,10.03,10.06,10.0,10.01,809400.0,10.03,10.06,10.0,10.01,809400.0
2009-10-07 09:55:00,10.0,10.03,9.99,9.99,708800.0,10.0,10.03,9.99,9.99,708800.0
2009-10-07 10:00:00,9.98,10.03,9.97,10.0,315900.0,9.98,10.03,9.97,10.0,315900.0
2009-10-07 10:05:00,10.01,10.02,9.99,10.0,645500.0,10.01,10.02,9.99,10.0,645500.0
2009-10-07 10:10:00,10.0,10.01,9.97,9.97,1100800.0,10.0,10.01,9.97,9.97,1100800.0
2009-10-07 10:15:00,9.97,9.99,9.89,9.92,1201900.0,9.97,9.99,9.89,9.92,1201900.0
2009-10-07 10:20:00,9.93,9.93,9.89,9.92,435400.0,9.93,9.93,9.89,9.92,435400.0
2009-10-07 10:25:00,9.92,9.93,9.89,9.91,493600.0,9.92,9.93,9.89,9.91,493600.0
2009-10-07 10:30:00,9.9,9.91,9.89,9.89,357200.0,9.9,9.91,9.89,9.89,357200.0
2009-10-07 10:35:00,9.9,9.92,9.9,9.91,293100.0,9.9,9.92,9.9,9.91,293100.0
2009-10-07 10:40:00,9.91,9.93,9.89,9.89,477400.0,9.91,9.93,9.89,9.89,477400.0
2009-10-07 10:45:00,9.9,9.9,9.87,9.89,294000.0,9.9,9.9,9.87,9.89,294000.0
2009-10-07 10:50:00,9.89,9.94,9.89,9.94,774100.0,9.89,9.94,9.89,9.94,774100.0
2009-10-07 10:55:00,9.94,9.99,9.94,9.98,646300.0,9.94,9.99,9.94,9.98,646300.0
2009-10-07 11:00:00,9.97,9.99,9.97,9.99,137800.0,9.97,9.99,9.97,9.99,137800.0
2009-10-07 11:05:00,9.99,9.99,9.97,9.98,100800.0,9.99,9.99,9.97,9.98,100800.0
2009-10-07 11:10:00,9.98,9.98,9.97,9.98,77400.0,9.98,9.98,9.97,9.98,77400.0
2009-10-07 11:15:00,9.98,9.99,9.97,9.98,212200.0,9.98,9.99,9.97,9.98,212200.0
2009-10-07 11:20:00,9.98,9.99,9.97,9.98,132100.0,9.98,9.99,9.97,9.98,132100.0
2009-10-07 11:25:00,9.98,10.0,9.98,9.99,134300.0,9.98,10.0,9.98,9.99,134300.0
2009-10-07 11:30:00,9.98,10.0,9.96,9.99,925000.0,9.98,10.0,9.96,9.99,925000.0
2009-10-07 11:35:00,9.99,10.0,9.98,10.0,412800.0,9.99,10.0,9.98,10.0,412800.0
2009-10-07 11:40:00,10.0,10.02,9.99,10.02,300200.0,10.0,10.02,9.99,10.02,300200.0
2009-10-07 11:45:00,10.02,10.03,10.01,10.02,173400.0,10.02,10.03,10.01,10.02,173400.0
2009-10-07 11:50:00,10.02,10.02,10.0,10.0,115300.0,10.02,10.02,10.0,10.0,115300.0
2009-10-07 11:55:00,10.0,10.02,10.0,10.02,137400.0,10.0,10.02,10.0,10.02,137400.0
2009-10-07 12:00:00,10.02,10.05,10.01,10.04,213600.0,10.02,10.05,10.01,10.04,213600.0
2009-10-07 12:05:00,10.05,10.05,10.04,10.05,116400.0,10.05,10.05,10.04,10.05,116400.0
2009-10-07 12:10:00,10.05,10.1,10.05,10.1,512500.0,10.05,10.1,10.05,10.1,512500.0
2009-10-07 12:15:00,10.09,10.1,10.06,10.1,402400.0,10.09,10.1,10.06,10.1,402400.0
2009-10-07 12:20:00,10.1,10.1,10.09,10.1,49000.0,10.1,10.1,10.09,10.1,49000.0
2009-10-07 12:25:00,10.1,10.1,10.09,10.1,51800.0,10.1,10.1,10.09,10.1,51800.0
2009-10-07 12:30:00,10.1,10.1,10.05,10.07,236800.0,10.1,10.1,10.05,10.07,236800.0
2009-10-07 12:35:00,10.07,10.09,10.07,10.09,59300.0,10.07,10.09,10.07,10.09,59300.0
2009-10-07 12:40:00,10.09,10.1,10.08,10.1,138900.0,10.09,10.1,10.08,10.1,138900.0
2009-10-07 12:45:00,10.09,10.1,10.07,10.1,206000.0,10.09,10.1,10.07,10.1,206000.0
2009-10-07 12:50:00,10.1,10.15,10.1,10.15,392700.0,10.1,10.15,10.1,10.15,392700.0
2009-10-07 12:55:00,10.15,10.16,10.14,10.15,245200.0,10.15,10.16,10.14,10.15,245200.0
2009-10-07 13:00:00,10.16,10.16,10.15,10.15,87100.0,10.16,10.16,10.15,10.15,87100.0
2009-10-07 13:05:00,10.16,10.16,10.15,10.15,145000.0,10.16,10.16,10.15,10.15,145000.0
2009-10-07 13:10:00,10.16,10.16,10.11,10.11,227200.0,10.16,10.16,10.11,10.11,227200.0
2009-10-07 13:15:00,10.11,10.12,10.11,10.12,63300.0,10.11,10.12,10.11,10.12,63300.0
2009-10-07 13:20:00,10.12,10.13,10.1,10.1,353000.0,10.12,10.13,10.1,10.1,353000.0
2009-10-07 13:25:00,10.1,10.13,10.1,10.13,228400.0,10.1,10.13,10.1,10.13,228400.0
2009-10-07 13:30:00,10.13,10.13,10.12,10.12,32900.0,10.13,10.13,10.12,10.12,32900.0
2009-10-07 13:35:00,10.12,10.13,10.11,10.12,171300.0,10.12,10.13,10.11,10.12,171300.0
2009-10-07 13:40:00,10.12,10.12,10.1,10.1,75200.0,10.12,10.12,10.1,10.1,75200.0
2009-10-07 13:45:00,10.1,10.11,10.08,10.08,128100.0,10.1,10.11,10.08,10.08,128100.0
2009-10-07 13:50:00,10.08,10.11,10.07,10.1,262200.0,10.08,10.11,10.07,10.1,262200.0
2009-10-07 13:55:00,10.11,10.12,10.1,10.12,104300.0,10.11,10.12,10.1,10.12,104300.0
2009-10-07 14:00:00,10.1,10.11,10.1,10.1,171400.0,10.1,10.11,10.1,10.1,171400.0
2009-10-07 14:05:00,10.11,10.11,10.1,10.11,16900.0,10.11,10.11,10.1,10.11,16900.0
2009-10-07 14:10:00,10.11,10.12,10.1,10.12,284800.0,10.11,10.12,10.1,10.12,284800.0
2009-10-07 14:15:00,10.12,10.12,10.11,10.12,25300.0,10.12,10.12,10.11,10.12,25300.0
2009-10-07 14:20:00,10.11,10.12,10.11,10.12,54000.0,10.11,10.12,10.11,10.12,54000.0
2009-10-07 14:25:00,10.12,10.14,10.11,10.12,483100.0,10.12,10.14,10.11,10.12,483100.0
2009-10-07 14:30:00,10.11,10.15,10.1,10.1,544000.0,10.11,10.15,10.1,10.1,544000.0
2009-10-07 14:35:00,10.11,10.17,10.1,10.17,552900.0,10.11,10.17,10.1,10.17,552900.0
2009-10-07 14:40:00,10.17,10.18,10.13,10.15,294000.0,10.17,10.18,10.13,10.15,294000.0
2009-10-07 14:45:00,10.15,10.17,10.13,10.13,396400.0,10.15,10.17,10.13,10.13,396400.0
2009-10-07 14:50:00,10.14,10.17,10.13,10.15,555200.0,10.14,10.17,10.13,10.15,555200.0
2009-10-07 14:55:00,10.15,10.17,10.15,10.16,90600.0,10.15,10.17,10.15,10.16,90600.0
2009-10-07 15:00:00,10.17,10.17,10.15,10.16,180200.0,10.17,10.17,10.15,10.16,180200.0
2009-10-07 15:05:00,10.15,10.16,10.15,10.16,94800.0,10.15,10.16,10.15,10.16,94800.0
2009-10-07 15:10:00,10.15,10.16,10.15,10.15,162800.0,10.15,10.16,10.15,10.15,162800.0
2009-10-07 15:15:00,10.16,10.17,10.15,10.16,166900.0,10.16,10.17,10.15,10.16,166900.0
2009-10-07 15:20:00,10.17,10.19,10.15,10.16,495900.0,10.17,10.19,10.15,10.16,495900.0
2009-10-07 15:25:00,10.16,10.16,10.15,10.16,119100.0,10.16,10.16,10.15,10.16,119100.0
2009-10-07 15:30:00,10.16,10.17,10.15,10.17,197200.0,10.16,10.17,10.15,10.17,197200.0
2009-10-07 15:35:00,10.17,10.19,10.16,10.19,189800.0,10.17,10.19,10.16,10.19,189800.0
2009-10-07 15:40:00,10.18,10.19,10.17,10.18,493800.0,10.18,10.19,10.17,10.18,493800.0
2009-10-07 15:45:00,10.18,10.18,10.14,10.15,556400.0,10.18,10.18,10.14,10.15,556400.0
2009-10-07 15:50:00,10.15,10.16,10.14,10.16,822400.0,10.15,10.16,10.14,10.16,822400.0
2009-10-07 15:55:00,10.15,10.16,10.15,10.15,756400.0,10.15,10.16,10.15,10.15,756400.0
2009-10-08 09:30:00,10.18,10.28,10.14,10.21,268600.0,10.18,10.28,10.14,10.21,268600.0
2009-10-08 09:35:00,10.22,10.29,10.22,10.27,303900.0,10.22,10.29,10.22,10.27,303900.0
2009-10-08 09:40:00,10.27,10.3,10.25,10.27,211200.0,10.27,10.3,10.25,10.27,211200.0
2009-10-08 09:45:00,10.27,10.34,10.25,10.33,180800.0,10.27,10.34,10.25,10.33,180800.0
2009-10-08 09:50:00,10.34,10.35,10.26,10.27,471100.0,10.34,10.35,10.26,10.27,471100.0
2009-10-08 09:55:00,10.26,10.27,10.24,10.26,277600.0,10.26,10.27,10.24,10.26,277600.0
2009-10-08 10:00:00,10.25,10.29,10.24,10.27,651000.0,10.25,10.29,10.24,10.27,651000.0
2009-10-08 10:05:00,10.27,10.29,10.26,10.28,471600.0,10.27,10.29,10.26,10.28,471600.0
2009-10-08 10:10:00,10.29,10.32,10.28,10.32,240200.0,10.29,10.32,10.28,10.32,240200.0
2009-10-08 10:15:00,10.32,10.33,10.31,10.32,113200.0,10.32,10.33,10.31,10.32,113200.0
2009-10-08 10:20:00,10.31,10.35,10.29,10.35,365700.0,10.31,10.35,10.29,10.35,365700.0
2009-10-08 10:25:00,10.35,10.36,10.34,10.35,426200.0,10.35,10.36,10.34,10.35,426200.0
2009-10-08 10:30:00,10.36,10.36,10.34,10.35,200000.0,10.36,10.36,10.34,10.35,200000.0
2009-10-08 10:35:00,10.35,10.35,10.33,10.34,278000.0,10.35,10.35,10.33,10.34,278000.0
2009-10-08 10:40:00,10.35,10.35,10.34,10.35,80200.0,10.35,10.35,10.34,10.35,80200.0
2009-10-08 10:45:00,10.35,10.35,10.32,10.33,303000.0,10.35,10.35,10.32,10.33,303000.0
2009-10-08 10:50:00,10.33,10.33,10.31,10.31,103500.0,10.33,10.33,10.31,10.31,103500.0
2009-10-08 10:55:00,10.32,10.35,10.31,10.34,212800.0,10.32,10.35,10.31,10.34,212800.0
2009-10-08 11:00:00,10.34,10.35,10.29,10.29,485600.0,10.34,10.35,10.29,10.29,485600.0
2009-10-08 11:05:00,10.29,10.3,10.29,10.29,87400.0,10.29,10.3,10.29,10.29,87400.0
2009-10-08 11:10:00,10.3,10.31,10.29,10.31,98900.0,10.3,10.31,10.29,10.31,98900.0
2009-10-08 11:15:00,10.31,10.31,10.28,10.3,153900.0,10.31,10.31,10.28,10.3,153900.0
2009-10-08 11:20:00,10.29,10.32,10.29,10.32,133800.0,10.29,10.32,10.29,10.32,133800.0
2009-10-08 11:25:00,10.32,10.34,10.31,10.34,116300.0,10.32,10.34,10.31,10.34,116300.0
2009-10-08 11:30:00,10.34,10.35,10.33,10.34,66000.0,10.34,10.35,10.33,10.34,66000.0
2009-10-08 11:35:00,10.35,10.35,10.3,10.31,440900.0,10.35,10.35,10.3,10.31,440900.0
2009-10-08 11:40:00,10.31,10.32,10.29,10.3,212000.0,10.31,10.32,10.29,10.3,212000.0
2009-10-08 11:45:00,10.31,10.32,10.27,10.28,300800.0,10.31,10.32,10.27,10.28,300800.0
2009-10-08 11:50:00,10.28,10.29,10.25,10.26,180500.0,10.28,10.29,10.25,10.26,180500.0
2009-10-08 11:55:00,10.25,10.28,10.22,10.25,310800.0,10.25,10.28,10.22,10.25,310800.0
2009-10-08 12:00:00,10.25,10.31,10.25,10.3,400300.0,10.25,10.31,10.25,10.3,400300.0
2009-10-08 12:05:00,10.31,10.32,10.3,10.31,85000.0,10.31,10.32,10.3,10.31,85000.0
2009-10-08 12:10:00,10.31,10.32,10.3,10.3,138800.0,10.31,10.32,10.3,10.3,138800.0
2009-10-08 12:15:00,10.3,10.31,10.29,10.29,68300.0,10.3,10.31,10.29,10.29,68300.0
2009-10-08 12:20:00,10.3,10.31,10.29,10.31,153400.0,10.3,10.31,10.29,10.31,153400.0
2009-10-08 12:25:00,10.3,10.31,10.28,10.29,173600.0,10.3,10.31,10.28,10.29,173600.0
2009-10-08 12:30:00,10.29,10.3,10.27,10.28,155700.0,10.29,10.3,10.27,10.28,155700.0
2009-10-08 12:35:00,10.27,10.27,10.25,10.26,194200.0,10.27,10.27,10.25,10.26,194200.0
2009-10-08 12:40:00,10.26,10.28,10.25,10.26,298300.0,10.26,10.28,10.25,10.26,298300.0
2009-10-08 12:45:00,10.27,10.27,10.25,10.26,83900.0,10.27,10.27,10.25,10.26,83900.0
2009-10-08 12:50:00,10.26,10.27,10.25,10.27,82500.0,10.26,10.27,10.25,10.27,82500.0
2009-10-08 12:55:00,10.27,10.27,10.26,10.26,132200.0,10.27,10.27,10.26,10.26,132200.0
2009-10-08 13:00:00,10.27,10.28,10.26,10.28,49400.0,10.27,10.28,10.26,10.28,49400.0
2009-10-08 13:05:00,10.27,10.29,10.25,10.27,351000.0,10.27,10.29,10.25,10.27,351000.0
2009-10-08 13:10:00,10.27,10.27,10.25,10.25,91500.0,10.27,10.27,10.25,10.25,91500.0
2009-10-08 13:15:00,10.25,10.26,10.25,10.25,37600.0,10.25,10.26,10.25,10.25,37600.0
2009-10-08 13:20:00,10.25,10.26,10.25,10.25,27900.0,10.25,10.26,10.25,10.25,27900.0
2009-10-08 13:25:00,10.25,10.26,10.25,10.25,54200.0,10.25,10.26,10.25,10.25,54200.0
2009-10-08 13:30:00,10.25,10.26,10.25,10.25,29300.0,10.25,10.26,10.25,10.25,29300.0
2009-10-08 13:35:00,10.26,10.26,10.25,10.25,95900.0,10.26,10.26,10.25,10.25,95900.0
2009-10-08 13:40:00,10.26,10.26,10.25,10.25,75000.0,10.26,10.26,10.25,10.25,75000.0
2009-10-08 13:45:00,10.26,10.26,10.25,10.26,93100.0,10.26,10.26,10.25,10.26,93100.0
2009-10-08 13:50:00,10.26,10.26,10.25,10.25,353300.0,10.26,10.26,10.25,10.25,353300.0
2009-10-08 13:55:00,10.25,10.26,10.25,10.25,25700.0,10.25,10.26,10.25,10.25,25700.0
2009-10-08 14:00:00,10.25,10.26,10.21,10.22,319400.0,10.25,10.26,10.21,10.22,319400.0
2009-10-08 14:05:00,10.22,10.23,10.21,10.22,145100.0,10.22,10.23,10.21,10.22,145100.0
2009-10-08 14:10:00,10.22,10.23,10.22,10.22,35000.0,10.22,10.23,10.22,10.22,35000.0
2009-10-08 14:15:00,10.23,10.23,10.21,10.22,326300.0,10.23,10.23,10.21,10.22,326300.0
2009-10-08 14:20:00,10.22,10.22,10.17,10.18,258100.0,10.22,10.22,10.17,10.18,258100.0
2009-10-08 14:25:00,10.19,10.21,10.18,10.2,79100.0,10.19,10.21,10.18,10.2,79100.0
2009-10-08 14:30:00,10.2,10.23,10.2,10.22,98100.0,10.2,10.23,10.2,10.22,98100.0
2009-10-08 14:35:00,10.23,10.24,10.22,10.23,50900.0,10.23,10.24,10.22,10.23,50900.0
2009-10-08 14:40:00,10.24,10.26,10.23,10.26,110100.0,10.24,10.26,10.23,10.26,110100.0
2009-10-08 14:45:00,10.26,10.27,10.26,10.27,101900.0,10.26,10.27,10.26,10.27,101900.0
2009-10-08 14:50:00,10.27,10.27,10.26,10.26,46400.0,10.27,10.27,10.26,10.26,46400.0
2009-10-08 14:55:00,10.27,10.28,10.26,10.28,114300.0,10.27,10.28,10.26,10.28,114300.0
2009-10-08 15:00:00,10.28,10.29,10.27,10.27,178300.0,10.28,10.29,10.27,10.27,178300.0
2009-10-08 15:05:00,10.27,10.28,10.27,10.27,49400.0,10.27,10.28,10.27,10.27,49400.0
2009-10-08 15:10:00,10.28,10.28,10.26,10.26,111700.0,10.28,10.28,10.26,10.26,111700.0
2009-10-08 15:15:00,10.27,10.27,10.26,10.27,48200.0,10.27,10.27,10.26,10.27,48200.0
2009-10-08 15:20:00,10.27,10.27,10.26,10.26,52900.0,10.27,10.27,10.26,10.26,52900.0
2009-10-08 15:25:00,10.26,10.27,10.25,10.26,109800.0,10.26,10.27,10.25,10.26,109800.0
2009-10-08 15:30:00,10.25,10.26,10.24,10.24,178400.0,10.25,10.26,10.24,10.24,178400.0
2009-10-08 15:35:00,10.25,10.25,10.24,10.24,83000.0,10.25,10.25,10.24,10.24,83000.0
2009-10-08 15:40:00,10.25,10.25,10.24,10.24,95600.0,10.25,10.25,10.24,10.24,95600.0
2009-10-08 15:45:00,10.25,10.25,10.24,10.24,164800.0,10.25,10.25,10.24,10.24,164800.0
2009-10-08 15:50:00,10.25,10.26,10.24,10.26,244200.0,10.25,10.26,10.24,10.26,244200.0
2009-10-08 15:55:00,10.26,10.26,10.23,10.25,464600.0,10.26,10.26,10.23,10.25,464600.0
2009-10-09 09:30:00,10.21,10.34,10.17,10.27,173000.0,10.21,10.34,10.17,10.27,173000.0
2009-10-09 09:35:00,10.27,10.35,10.27,10.35,220500.0,10.27,10.35,10.27,10.35,220500.0
2009-10-09 09:40:00,10.35,10.35,10.27,10.29,211700.0,10.35,10.35,10.27,10.29,211700.0
2009-10-09 09:45:00,10.3,10.35,10.28,10.29,265800.0,10.3,10.35,10.28,10.29,265800.0
2009-10-09 09:50:00,10.29,10.35,10.29,10.31,346900.0,10.29,10.35,10.29,10.31,346900.0
2009-10-09 09:55:00,10.3,10.32,10.3,10.32,45800.0,10.3,10.32,10.3,10.32,45800.0
2009-10-09 10:00:00,10.31,10.32,10.3,10.31,116600.0,10.31,10.32,10.3,10.31,116600.0
2009-10-09 10:05:00,10.32,10.32,10.31,10.31,46300.0,10.32,10.32,10.31,10.31,46300.0
2009-10-09 10:10:00,10.32,10.32,10.3,10.3,87800.0,10.32,10.32,10.3,10.3,87800.0
2009-10-09 10:15:00,10.3,10.34,10.3,10.33,153400.0,10.3,10.34,10.3,10.33,153400.0
2009-10-09 10:20:00,10.33,10.35,10.32,10.32,137300.0,10.33,10.35,10.32,10.32,137300.0
2009-10-09 10:25:00,10.32,10.33,10.31,10.31,65900.0,10.32,10.33,10.31,10.31,65900.0
2009-10-09 10:30:00,10.31,10.32,10.31,10.32,27300.0,10.31,10.32,10.31,10.32,27300.0
2009-10-09 10:35:00,10.31,10.32,10.27,10.28,109800.0,10.31,10.32,10.27,10.28,109800.0
2009-10-09 10:40:00,10.27,10.28,10.27,10.27,28400.0,10.27,10.28,10.27,10.27,28400.0
2009-10-09 10:45:00,10.27,10.27,10.25,10.25,41300.0,10.27,10.27,10.25,10.25,41300.0
2009-10-09 10:50:00,10.26,10.29,10.25,10.28,97300.0,10.26,10.29,10.25,10.28,97300.0
2009-10-09 10:55:00,10.28,10.28,10.26,10.26,83000.0,10.28,10.28,10.26,10.26,83000.0
2009-10-09 11:00:00,10.26,10.27,10.25,10.27,64700.0,10.26,10.27,10.25,10.27,64700.0
2009-10-09 11:05:00,10.27,10.28,10.26,10.27,34700.0,10.27,10.28,10.26,10.27,34700.0
2009-10-09 11:10:00,10.27,10.29,10.27,10.29,35000.0,10.27,10.29,10.27,10.29,35000.0
2009-10-09 11:15:00,10.29,10.29,10.28,10.29,39500.0,10.29,10.29,10.28,10.29,39500.0
2009-10-09 11:20:00,10.28,10.31,10.28,10.31,47000.0,10.28,10.31,10.28,10.31,47000.0
2009-10-09 11:25:00,10.31,10.34,10.3,10.31,104100.0,10.31,10.34,10.3,10.31,104100.0
2009-10-09 11:30:00,10.31,10.34,10.3,10.33,81400.0,10.31,10.34,10.3,10.33,81400.0
2009-10-09 11:35:00,10.34,10.35,10.33,10.34,51200.0,10.34,10.35,10.33,10.34,51200.0
2009-10-09 11:40:00,10.35,10.35,10.34,10.34,54000.0,10.35,10.35,10.34,10.34,54000.0
2009-10-09 11:45:00,10.35,10.35,10.31,10.31,84200.0,10.35,10.35,10.31,10.31,84200.0
2009-10-09 11:50:00,10.32,10.33,10.31,10.31,137400.0,10.32,10.33,10.31,10.31,137400.0
2009-10-09 11:55:00,10.32,10.32,10.3,10.31,92800.0,10.32,10.32,10.3,10.31,92800.0
2009-10-09 12:00:00,10.3,10.31,10.3,10.3,29500.0,10.3,10.31,10.3,10.3,29500.0
2009-10-09 12:05:00,10.31,10.31,10.29,10.3,75400.0,10.31,10.31,10.29,10.3,75400.0
2009-10-09 12:10:00,10.31,10.31,10.3,10.31,19100.0,10.31,10.31,10.3,10.31,19100.0
2009-10-09 12:15:00,10.3,10.31,10.3,10.31,24200.0,10.3,10.31,10.3,10.31,24200.0
2009-10-09 12:20:00,10.3,10.31,10.3,10.3,15600.0,10.3,10.31,10.3,10.3,15600.0
2009-10-09 12:25:00,10.3,10.31,10.29,10.3,80100.0,10.3,10.31,10.29,10.3,80100.0
2009-10-09 12:30:00,10.29,10.3,10.29,10.3,35400.0,10.29,10.3,10.29,10.3,35400.0
2009-10-09 12:35:00,10.29,10.3,10.28,10.29,94100.0,10.29,10.3,10.28,10.29,94100.0
2009-10-09 12:40:00,10.28,10.29,10.27,10.27,22700.0,10.28,10.29,10.27,10.27,22700.0
2009-10-09 12:45:00,10.28,10.28,10.27,10.27,7700.0,10.28,10.28,10.27,10.27,7700.0
2009-10-09 12:50:00,10.27,10.28,10.27,10.27,19600.0,10.27,10.28,10.27,10.27,19600.0
2009-10-09 12:55:00,10.27,10.28,10.27,10.28,6000.0,10.27,10.28,10.27,10.28,6000.0
2009-10-09 13:00:00,10.28,10.28,10.27,10.28,40700.0,10.28,10.28,10.27,10.28,40700.0
2009-10-09 13:05:00,10.27,10.28,10.27,10.28,30300.0,10.27,10.28,10.27,10.28,30300.0
2009-10-09 13:10:00,10.27,10.28,10.27,10.27,4800.0,10.27,10.28,10.27,10.27,4800.0
2009-10-09 13:15:00,10.28,10.28,10.27,10.28,13000.0,10.28,10.28,10.27,10.28,13000.0
2009-10-09 13:20:00,10.27,10.28,10.27,10.27,14200.0,10.27,10.28,10.27,10.27,14200.0
2009-10-09 13:25:00,10.27,10.28,10.27,10.28,13400.0,10.27,10.28,10.27,10.28,13400.0
2009-10-09 13:30:00,10.27,10.28,10.27,10.28,7000.0,10.27,10.28,10.27,10.28,7000.0
2009-10-09 13:35:00,10.27,10.31,10.26,10.26,493900.0,10.27,10.31,10.26,10.26,493900.0
2009-10-09 13:40:00,10.27,10.27,10.25,10.27,89200.0,10.27,10.27,10.25,10.27,89200.0
2009-10-09 13:45:00,10.27,10.27,10.26,10.27,18500.0,10.27,10.27,10.26,10.27,18500.0
2009-10-09 13:50:00,10.27,10.28,10.27,10.27,28300.0,10.27,10.28,10.27,10.27,28300.0
2009-10-09 13:55:00,10.28,10.29,10.27,10.29,35900.0,10.28,10.29,10.27,10.29,35900.0
2009-10-09 14:00:00,10.29,10.29,10.28,10.28,11900.0,10.29,10.29,10.28,10.28,11900.0
2009-10-09 14:05:00,10.29,10.3,10.28,10.29,27800.0,10.29,10.3,10.28,10.29,27800.0
2009-10-09 14:10:00,10.3,10.3,10.27,10.29,318500.0,10.3,10.3,10.27,10.29,318500.0
2009-10-09 14:15:00,10.28,10.29,10.28,10.28,12200.0,10.28,10.29,10.28,10.28,12200.0
2009-10-09 14:20:00,10.28,10.29,10.28,10.29,27900.0,10.28,10.29,10.28,10.29,27900.0
2009-10-09 14:25:00,10.29,10.29,10.28,10.28,13200.0,10.29,10.29,10.28,10.28,13200.0
2009-10-09 14:30:00,10.29,10.31,10.28,10.3,301800.0,10.29,10.31,10.28,10.3,301800.0
2009-10-09 14:35:00,10.29,10.31,10.27,10.3,542000.0,10.29,10.31,10.27,10.3,542000.0
2009-10-09 14:40:00,10.3,10.3,10.27,10.28,158200.0,10.3,10.3,10.27,10.28,158200.0
2009-10-09 14:45:00,10.29,10.31,10.28,10.29,300800.0,10.29,10.31,10.28,10.29,300800.0
2009-10-09 14:50:00,10.3,10.3,10.28,10.29,344100.0,10.3,10.3,10.28,10.29,344100.0
2009-10-09 14:55:00,10.29,10.3,10.28,10.28,64300.0,10.29,10.3,10.28,10.28,64300.0
2009-10-09 15:00:00,10.28,10.29,10.28,10.29,78100.0,10.28,10.29,10.28,10.29,78100.0
2009-10-09 15:05:00,10.28,10.3,10.28,10.29,180900.0,10.28,10.3,10.28,10.29,180900.0
2009-10-09 15:10:00,10.29,10.3,10.28,10.29,162600.0,10.29,10.3,10.28,10.29,162600.0
2009-10-09 15:15:00,10.29,10.3,10.29,10.29,38700.0,10.29,10.3,10.29,10.29,38700.0
2009-10-09 15:20:00,10.29,10.3,10.27,10.28,71300.0,10.29,10.3,10.27,10.28,71300.0
2009-10-09 15:25:00,10.27,10.29,10.27,10.28,90300.0,10.27,10.29,10.27,10.28,90300.0
2009-10-09 15:30:00,10.28,10.29,10.28,10.28,44000.0,10.28,10.29,10.28,10.28,44000.0
2009-10-09 15:35:00,10.28,10.29,10.28,10.29,59000.0,10.28,10.29,10.28,10.29,59000.0
2009-10-09 15:40:00,10.28,10.29,10.28,10.29,38000.0,10.28,10.29,10.28,10.29,38000.0
2009-10-09 15:45:00,10.29,10.29,10.27,10.27,108200.0,10.29,10.29,10.27,10.27,108200.0
2009-10-09 15:50:00,10.28,10.29,10.27,10.29,250300.0,10.28,10.29,10.27,10.29,250300.0
2009-10-09 15:55:00,10.28,10.3,10.28,10.29,251100.0,10.28,10.3,10.28,10.29,251100.0
2009-10-12 09:30:00,10.42,10.45,10.3,10.32,224700.0,10.42,10.45,10.3,10.32,224700.0
2009-10-12 09:35:00,10.32,10.34,10.31,10.33,65000.0,10.32,10.34,10.31,10.33,65000.0
2009-10-12 09:40:00,10.34,10.35,10.29,10.3,187800.0,10.34,10.35,10.29,10.3,187800.0
2009-10-12 09:45:00,10.3,10.31,10.29,10.29,55300.0,10.3,10.31,10.29,10.29,55300.0
2009-10-12 09:50:00,10.29,10.3,10.29,10.3,42900.0,10.29,10.3,10.29,10.3,42900.0
2009-10-12 09:55:00,10.29,10.3,10.26,10.27,156900.0,10.29,10.3,10.26,10.27,156900.0
2009-10-12 10:00:00,10.28,10.28,10.25,10.26,173000.0,10.28,10.28,10.25,10.26,173000.0
2009-10-12 10:05:00,10.27,10.27,10.25,10.26,121000.0,10.27,10.27,10.25,10.26,121000.0
2009-10-12 10:10:00,10.26,10.27,10.25,10.27,88700.0,10.26,10.27,10.25,10.27,88700.0
2009-10-12 10:15:00,10.26,10.28,10.24,10.25,369600.0,10.26,10.28,10.24,10.25,369600.0
2009-10-12 10:20:00,10.25,10.26,10.22,10.22,224200.0,10.25,10.26,10.22,10.22,224200.0
2009-10-12 10:25:00,10.22,10.23,10.19,10.19,165900.0,10.22,10.23,10.19,10.19,165900.0
2009-10-12 10:30:00,10.2,10.22,10.16,10.16,393500.0,10.2,10.22,10.16,10.16,393500.0
2009-10-12 10:35:00,10.17,10.21,10.15,10.2,146800.0,10.17,10.21,10.15,10.2,146800.0
2009-10-12 10:40:00,10.2,10.22,10.19,10.19,172100.0,10.2,10.22,10.19,10.19,172100.0
2009-10-12 10:45:00,10.19,10.2,10.18,10.18,100900.0,10.19,10.2,10.18,10.18,100900.0
2009-10-12 10:50:00,10.18,10.19,10.15,10.16,234000.0,10.18,10.19,10.15,10.16,234000.0
2009-10-12 10:55:00,10.16,10.18,10.15,10.18,135100.0,10.16,10.18,10.15,10.18,135100.0
2009-10-12 11:00:00,10.17,10.18,10.14,10.14,174400.0,10.17,10.18,10.14,10.14,174400.0
2009-10-12 11:05:00,10.14,10.16,10.13,10.16,83400.0,10.14,10.16,10.13,10.16,83400.0
2009-10-12 11:10:00,10.16,10.17,10.14,10.15,139600.0,10.16,10.17,10.14,10.15,139600.0
2009-10-12 11:15:00,10.15,10.15,10.14,10.14,21100.0,10.15,10.15,10.14,10.14,21100.0
2009-10-12 11:20:00,10.15,10.15,10.14,10.15,45900.0,10.15,10.15,10.14,10.15,45900.0
2009-10-12 11:25:00,10.15,10.15,10.14,10.14,33700.0,10.15,10.15,10.14,10.14,33700.0
2009-10-12 11:30:00,10.14,10.15,10.11,10.14,227300.0,10.14,10.15,10.11,10.14,227300.0
2009-10-12 11:35:00,10.14,10.14,10.13,10.14,45400.0,10.14,10.14,10.13,10.14,45400.0
2009-10-12 11:40:00,10.13,10.14,10.09,10.1,154300.0,10.13,10.14,10.09,10.1,154300.0
2009-10-12 11:45:00,10.09,10.1,10.08,10.09,176100.0,10.09,10.1,10.08,10.09,176100.0
2009-10-12 11:50:00,10.09,10.1,10.08,10.09,60700.0,10.09,10.1,10.08,10.09,60700.0
2009-10-12 11:55:00,10.09,10.09,10.08,10.09,15600.0,10.09,10.09,10.08,10.09,15600.0
2009-10-12 12:00:00,10.08,10.1,10.08,10.1,79100.0,10.08,10.1,10.08,10.1,79100.0
2009-10-12 12:05:00,10.1,10.1,10.09,10.09,19100.0,10.1,10.1,10.09,10.09,19100.0
2009-10-12 12:10:00,10.1,10.1,10.09,10.1,38300.0,10.1,10.1,10.09,10.1,38300.0
2009-10-12 12:15:00,10.09,10.1,10.09,10.1,25800.0,10.09,10.1,10.09,10.1,25800.0
2009-10-12 12:20:00,10.1,10.1,10.08,10.08,92100.0,10.1,10.1,10.08,10.08,92100.0
2009-10-12 12:25:00,10.09,10.09,10.08,10.08,28400.0,10.09,10.09,10.08,10.08,28400.0
2009-10-12 12:30:00,10.08,10.09,10.08,10.09,33700.0,10.08,10.09,10.08,10.09,33700.0
2009-10-12 12:35:00,10.09,10.09,10.08,10.09,31000.0,10.09,10.09,10.08,10.09,31000.0
2009-10-12 12:40:00,10.08,10.11,10.08,10.1,438400.0,10.08,10.11,10.08,10.1,438400.0
2009-10-12 12:45:00,10.1,10.16,10.1,10.16,213200.0,10.1,10.16,10.1,10.16,213200.0
2009-10-12 12:50:00,10.16,10.16,10.15,10.15,48300.0,10.16,10.16,10.15,10.15,48300.0
2009-10-12 12:55:00,10.16,10.16,10.15,10.16,81000.0,10.16,10.16,10.15,10.16,81000.0
2009-10-12 13:00:00,10.16,10.16,10.15,10.16,49700.0,10.16,10.16,10.15,10.16,49700.0
2009-10-12 13:05:00,10.16,10.16,10.15,10.15,14600.0,10.16,10.16,10.15,10.15,14600.0
2009-10-12 13:10:00,10.16,10.16,10.15,10.16,30700.0,10.16,10.16,10.15,10.16,30700.0
2009-10-12 13:15:00,10.15,10.16,10.15,10.15,34500.0,10.15,10.16,10.15,10.15,34500.0
2009-10-12 13:20:00,10.15,10.16,10.15,10.15,12500.0,10.15,10.16,10.15,10.15,12500.0
2009-10-12 13:25:00,10.16,10.16,10.12,10.16,302000.0,10.16,10.16,10.12,10.16,302000.0
2009-10-12 13:30:00,10.15,10.16,10.15,10.15,43700.0,10.15,10.16,10.15,10.15,43700.0
2009-10-12 13:35:00,10.15,10.15,10.11,10.15,210100.0,10.15,10.15,10.11,10.15,210100.0
2009-10-12 13:40:00,10.15,10.15,10.12,10.13,63900.0,10.15,10.15,10.12,10.13,63900.0
2009-10-12 13:45:00,10.13,10.13,10.11,10.11,125700.0,10.13,10.13,10.11,10.11,125700.0
2009-10-12 13:50:00,10.11,10.12,10.09,10.09,304000.0,10.11,10.12,10.09,10.09,304000.0
2009-10-12 13:55:00,10.09,10.11,10.08,10.11,168300.0,10.09,10.11,10.08,10.11,168300.0
2009-10-12 14:00:00,10.11,10.11,10.08,10.08,75900.0,10.11,10.11,10.08,10.08,75900.0
2009-10-12 14:05:00,10.08,10.09,10.08,10.08,26500.0,10.08,10.09,10.08,10.08,26500.0
2009-10-12 14:10:00,10.08,10.09,10.08,10.08,47800.0,10.08,10.09,10.08,10.08,47800.0
2009-10-12 14:15:00,10.08,10.09,10.06,10.07,106800.0,10.08,10.09,10.06,10.07,106800.0
2009-10-12 14:20:00,10.08,10.09,10.06,10.06,87500.0,10.08,10.09,10.06,10.06,87500.0
2009-10-12 14:25:00,10.07,10.07,10.05,10.06,93000.0,10.07,10.07,10.05,10.06,93000.0
2009-10-12 14:30:00,10.06,10.07,10.05,10.06,126700.0,10.06,10.07,10.05,10.06,126700.0
2009-10-12 14:35:00,10.06,10.07,10.06,10.07,28200.0,10.06,10.07,10.06,10.07,28200.0
2009-10-12 14:40:00,10.07,10.07,10.05,10.06,73500.0,10.07,10.07,10.05,10.06,73500.0
2009-10-12 14:45:00,10.05,10.06,10.05,10.05,90500.0,10.05,10.06,10.05,10.05,90500.0
2009-10-12 14:50:00,10.06,10.06,10.03,10.03,166900.0,10.06,10.06,10.03,10.03,166900.0
2009-10-12 14:55:00,10.03,10.04,9.99,10.0,415100.0,10.03,10.04,9.99,10.0,415100.0
2009-10-12 15:00:00,10.0,10.0,9.99,9.99,323300.0,10.0,10.0,9.99,9.99,323300.0
2009-10-12 15:05:00,10.0,10.0,9.99,10.0,140400.0,10.0,10.0,9.99,10.0,140400.0
2009-10-12 15:10:00,10.0,10.0,9.99,9.99,215800.0,10.0,10.0,9.99,9.99,215800.0
2009-10-12 15:15:00,10.0,10.0,9.99,9.99,81600.0,10.0,10.0,9.99,9.99,81600.0
2009-10-12 15:20:00,10.0,10.01,9.99,10.01,147400.0,10.0,10.01,9.99,10.01,147400.0
2009-10-12 15:25:00,10.01,10.01,9.99,10.0,308500.0,10.01,10.01,9.99,10.0,308500.0
2009-10-12 15:30:00,10.0,10.0,9.96,9.96,728800.0,10.0,10.0,9.96,9.96,728800.0
2009-10-12 15:35:00,9.96,9.97,9.95,9.95,415200.0,9.96,9.97,9.95,9.95,415200.0
2009-10-12 15:40:00,9.95,9.96,9.92,9.94,1002100.0,9.95,9.96,9.92,9.94,1002100.0
2009-10-12 15:45:00,9.94,9.95,9.92,9.95,631000.0,9.94,9.95,9.92,9.95,631000.0
2009-10-12 15:50:00,9.95,10.01,9.94,10.0,917200.0,9.95,10.01,9.94,10.0,917200.0
2009-10-12 15:55:00,10.0,10.01,9.99,10.0,1383500.0,10.0,10.01,9.99,10.0,1383500.0
2009-10-13 09:30:00,9.99,10.09,9.96,10.01,263600.0,9.99,10.09,9.96,10.01,263600.0
2009-10-13 09:35:00,10.01,10.07,9.98,9.98,147600.0,10.01,10.07,9.98,9.98,147600.0
2009-10-13 09:40:00,9.98,10.01,9.96,9.98,214800.0,9.98,10.01,9.96,9.98,214800.0
2009-10-13 09:45:00,9.99,10.01,9.95,9.97,229500.0,9.99,10.01,9.95,9.97,229500.0
2009-10-13 09:50:00,9.97,9.97,9.9,9.91,199600.0,9.97,9.97,9.9,9.91,199600.0
2009-10-13 09:55:00,9.91,9.97,9.9,9.97,98000.0,9.91,9.97,9.9,9.97,98000.0
2009-10-13 10:00:00,9.97,9.97,9.92,9.94,342100.0,9.97,9.97,9.92,9.94,342100.0
2009-10-13 10:05:00,9.92,9.95,9.91,9.94,67600.0,9.92,9.95,9.91,9.94,67600.0
2009-10-13 10:10:00,9.95,9.95,9.93,9.93,67200.0,9.95,9.95,9.93,9.93,67200.0
2009-10-13 10:15:00,9.93,9.96,9.92,9.95,184000.0,9.93,9.96,9.92,9.95,184000.0
2009-10-13 10:20:00,9.94,9.95,9.94,9.95,32900.0,9.94,9.95,9.94,9.95,32900.0
2009-10-13 10:25:00,9.95,9.96,9.93,9.95,196500.0,9.95,9.96,9.93,9.95,196500.0
2009-10-13 10:30:00,9.95,9.97,9.94,9.95,555800.0,9.95,9.97,9.94,9.95,555800.0
2009-10-13 10:35:00,9.95,9.95,9.94,9.94,148600.0,9.95,9.95,9.94,9.94,148600.0
2009-10-13 10:40:00,9.94,9.95,9.94,9.94,82200.0,9.94,9.95,9.94,9.94,82200.0
2009-10-13 10:45:00,9.93,9.97,9.93,9.97,272700.0,9.93,9.97,9.93,9.97,272700.0
2009-10-13 10:50:00,9.96,9.97,9.95,9.96,66100.0,9.96,9.97,9.95,9.96,66100.0
2009-10-13 10:55:00,9.96,9.96,9.95,9.96,73800.0,9.96,9.96,9.95,9.96,73800.0
2009-10-13 11:00:00,9.95,9.96,9.93,9.94,327000.0,9.95,9.96,9.93,9.94,327000.0
2009-10-13 11:05:00,9.94,9.96,9.93,9.94,583700.0,9.94,9.96,9.93,9.94,583700.0
2009-10-13 11:10:00,9.95,9.95,9.93,9.93,311900.0,9.95,9.95,9.93,9.93,311900.0
2009-10-13 11:15:00,9.94,9.95,9.93,9.94,47100.0,9.94,9.95,9.93,9.94,47100.0
2009-10-13 11:20:00,9.94,9.95,9.93,9.94,133200.0,9.94,9.95,9.93,9.94,133200.0
2009-10-13 11:25:00,9.94,9.95,9.93,9.95,44800.0,9.94,9.95,9.93,9.95,44800.0
2009-10-13 11:30:00,9.94,9.95,9.94,9.94,57000.0,9.94,9.95,9.94,9.94,57000.0
2009-10-13 11:35:00,9.95,9.95,9.94,9.94,156900.0,9.95,9.95,9.94,9.94,156900.0
2009-10-13 11:40:00,9.95,9.95,9.94,9.95,202700.0,9.95,9.95,9.94,9.95,202700.0
2009-10-13 11:45:00,9.95,9.96,9.94,9.95,255100.0,9.95,9.96,9.94,9.95,255100.0
2009-10-13 11:50:00,9.94,9.97,9.94,9.95,342700.0,9.94,9.97,9.94,9.95,342700.0
2009-10-13 11:55:00,9.94,9.95,9.94,9.94,57700.0,9.94,9.95,9.94,9.94,57700.0
2009-10-13 12:00:00,9.94,9.95,9.93,9.94,55400.0,9.94,9.95,9.93,9.94,55400.0
2009-10-13 12:05:00,9.94,9.95,9.93,9.94,132300.0,9.94,9.95,9.93,9.94,132300.0
2009-10-13 12:10:00,9.94,9.95,9.93,9.94,216900.0,9.94,9.95,9.93,9.94,216900.0
2009-10-13 12:15:00,9.94,9.95,9.92,9.92,189400.0,9.94,9.95,9.92,9.92,189400.0
2009-10-13 12:20:00,9.92,9.94,9.91,9.94,94800.0,9.92,9.94,9.91,9.94,94800.0
2009-10-13 12:25:00,9.94,9.95,9.93,9.94,103200.0,9.94,9.95,9.93,9.94,103200.0
2009-10-13 12:30:00,9.95,9.95,9.94,9.95,66100.0,9.95,9.95,9.94,9.95,66100.0
2009-10-13 12:35:00,9.95,9.95,9.94,9.95,20700.0,9.95,9.95,9.94,9.95,20700.0
2009-10-13 12:40:00,9.95,9.95,9.94,9.94,41200.0,9.95,9.95,9.94,9.94,41200.0
2009-10-13 12:45:00,9.95,9.95,9.94,9.95,35900.0,9.95,9.95,9.94,9.95,35900.0
2009-10-13 12:50:00,9.95,9.95,9.94,9.95,308700.0,9.95,9.95,9.94,9.95,308700.0
2009-10-13 12:55:00,9.95,9.95,9.94,9.94,34400.0,9.95,9.95,9.94,9.94,34400.0
2009-10-13 13:00:00,9.95,9.95,9.94,9.95,21500.0,9.95,9.95,9.94,9.95,21500.0
2009-10-13 13:05:00,9.95,9.95,9.94,9.95,43600.0,9.95,9.95,9.94,9.95,43600.0
2009-10-13 13:10:00,9.94,9.95,9.94,9.95,61700.0,9.94,9.95,9.94,9.95,61700.0
2009-10-13 13:15:00,9.94,9.95,9.92,9.95,212800.0,9.94,9.95,9.92,9.95,212800.0
2009-10-13 13:20:00,9.94,9.95,9.94,9.94,36200.0,9.94,9.95,9.94,9.94,36200.0
2009-10-13 13:25:00,9.95,9.95,9.94,9.94,34400.0,9.95,9.95,9.94,9.94,34400.0
2009-10-13 13:30:00,9.95,9.95,9.92,9.92,115600.0,9.95,9.95,9.92,9.92,115600.0
2009-10-13 13:35:00,9.92,9.93,9.91,9.91,110300.0,9.92,9.93,9.91,9.91,110300.0
2009-10-13 13:40:00,9.91,9.92,9.91,9.92,20800.0,9.91,9.92,9.91,9.92,20800.0
2009-10-13 13:45:00,9.92,9.94,9.91,9.94,125000.0,9.92,9.94,9.91,9.94,125000.0
2009-10-13 13:50:00,9.94,9.95,9.93,9.95,119300.0,9.94,9.95,9.93,9.95,119300.0
2009-10-13 13:55:00,9.95,9.95,9.94,9.95,50400.0,9.95,9.95,9.94,9.95,50400.0
2009-10-13 14:00:00,9.94,9.97,9.93,9.94,400500.0,9.94,9.97,9.93,9.94,400500.0
2009-10-13 14:05:00,9.94,9.94,9.93,9.93,54200.0,9.94,9.94,9.93,9.93,54200.0
2009-10-13 14:10:00,9.93,9.94,9.93,9.93,28000.0,9.93,9.94,9.93,9.93,28000.0
2009-10-13 14:15:00,9.93,9.94,9.93,9.94,31900.0,9.93,9.94,9.93,9.94,31900.0
2009-10-13 14:20:00,9.94,9.94,9.93,9.94,63000.0,9.94,9.94,9.93,9.94,63000.0
2009-10-13 14:25:00,9.94,9.95,9.94,9.95,57500.0,9.94,9.95,9.94,9.95,57500.0
2009-10-13 14:30:00,9.94,9.95,9.94,9.95,36800.0,9.94,9.95,9.94,9.95,36800.0
2009-10-13 14:35:00,9.94,9.95,9.93,9.93,134100.0,9.94,9.95,9.93,9.93,134100.0
2009-10-13 14:40:00,9.94,9.94,9.93,9.94,40300.0,9.94,9.94,9.93,9.94,40300.0
2009-10-13 14:45:00,9.94,9.94,9.93,9.93,49300.0,9.94,9.94,9.93,9.93,49300.0
2009-10-13 14:50:00,9.93,9.94,9.93,9.93,38800.0,9.93,9.94,9.93,9.93,38800.0
2009-10-13 14:55:00,9.94,9.94,9.92,9.94,117500.0,9.94,9.94,9.92,9.94,117500.0
2009-10-13 15:00:00,9.94,9.94,9.92,9.92,189100.0,9.94,9.94,9.92,9.92,189100.0
2009-10-13 15:05:00,9.92,9.93,9.9,9.9,130000.0,9.92,9.93,9.9,9.9,130000.0
2009-10-13 15:10:00,9.9,9.91,9.9,9.9,75900.0,9.9,9.91,9.9,9.9,75900.0
2009-10-13 15:15:00,9.9,9.93,9.9,9.93,518700.0,9.9,9.93,9.9,9.93,518700.0
2009-10-13 15:20:00,9.93,9.93,9.9,9.91,361700.0,9.93,9.93,9.9,9.91,361700.0
2009-10-13 15:25:00,9.91,9.92,9.9,9.91,291600.0,9.91,9.92,9.9,9.91,291600.0
2009-10-13 15:30:00,9.92,9.92,9.9,9.9,152500.0,9.92,9.92,9.9,9.9,152500.0
2009-10-13 15:35:00,9.91,9.91,9.89,9.89,270600.0,9.91,9.91,9.89,9.89,270600.0
2009-10-13 15:40:00,9.89,9.91,9.89,9.9,295700.0,9.89,9.91,9.89,9.9,295700.0
2009-10-13 15:45:00,9.9,9.92,9.9,9.9,478600.0,9.9,9.92,9.9,9.9,478600.0
2009-10-13 15:50:00,9.9,9.93,9.9,9.93,255300.0,9.9,9.93,9.9,9.93,255300.0
2009-10-13 15:55:00,9.92,9.94,9.92,9.94,559000.0,9.92,9.94,9.92,9.94,559000.0
2009-10-14 09:30:00,10.01,10.08,10.0,10.06,374200.0,10.01,10.08,10.0,10.06,374200.0
2009-10-14 09:35:00,10.07,10.09,10.03,10.07,280400.0,10.07,10.09,10.03,10.07,280400.0
2009-10-14 09:40:00,10.07,10.09,10.04,10.06,168700.0,10.07,10.09,10.04,10.06,168700.0
2009-10-14 09:45:00,10.05,10.06,9.99,10.0,196800.0,10.05,10.06,9.99,10.0,196800.0
2009-10-14 09:50:00,10.0,10.03,9.97,9.98,149200.0,10.0,10.03,9.97,9.98,149200.0
2009-10-14 09:55:00,9.98,10.0,9.95,9.96,362900.0,9.98,10.0,9.95,9.96,362900.0
2009-10-14 10:00:00,9.97,10.0,9.95,9.97,832400.0,9.97,10.0,9.95,9.97,832400.0
2009-10-14 10:05:00,9.96,9.97,9.96,9.96,46500.0,9.96,9.97,9.96,9.96,46500.0
2009-10-14 10:10:00,9.96,10.0,9.96,10.0,101200.0,9.96,10.0,9.96,10.0,101200.0
2009-10-14 10:15:00,10.0,10.0,9.97,9.99,418200.0,10.0,10.0,9.97,9.99,418200.0
2009-10-14 10:20:00,10.0,10.02,9.95,9.95,543000.0,10.0,10.02,9.95,9.95,543000.0
2009-10-14 10:25:00,9.96,9.97,9.95,9.96,36200.0,9.96,9.97,9.95,9.96,36200.0
2009-10-14 10:30:00,9.97,9.99,9.96,9.99,93400.0,9.97,9.99,9.96,9.99,93400.0
2009-10-14 10:35:00,9.99,10.02,9.98,9.99,154300.0,9.99,10.02,9.98,9.99,154300.0
2009-10-14 10:40:00,9.99,10.01,9.99,10.0,134200.0,9.99,10.01,9.99,10.0,134200.0
2009-10-14 10:45:00,10.01,10.02,9.99,10.01,232000.0,10.01,10.02,9.99,10.01,232000.0
2009-10-14 10:50:00,10.01,10.04,9.99,10.03,459400.0,10.01,10.04,9.99,10.03,459400.0
2009-10-14 10:55:00,10.04,10.05,10.03,10.05,295700.0,10.04,10.05,10.03,10.05,295700.0
2009-10-14 11:00:00,10.05,10.07,10.04,10.04,237200.0,10.05,10.07,10.04,10.04,237200.0
2009-10-14 11:05:00,10.05,10.05,10.03,10.04,78700.0,10.05,10.05,10.03,10.04,78700.0
2009-10-14 11:10:00,10.04,10.05,10.03,10.05,190600.0,10.04,10.05,10.03,10.05,190600.0
2009-10-14 11:15:00,10.05,10.05,10.02,10.03,273600.0,10.05,10.05,10.02,10.03,273600.0
2009-10-14 11:20:00,10.03,10.03,10.0,10.03,223200.0,10.03,10.03,10.0,10.03,223200.0
2009-10-14 11:25:00,10.03,10.04,10.01,10.01,75500.0,10.03,10.04,10.01,10.01,75500.0
2009-10-14 11:30:00,10.01,10.05,10.0,10.05,162600.0,10.01,10.05,10.0,10.05,162600.0
2009-10-14 11:35:00,10.05,10.05,10.02,10.05,121900.0,10.05,10.05,10.02,10.05,121900.0
2009-10-14 11:40:00,10.05,10.05,10.01,10.01,528300.0,10.05,10.05,10.01,10.01,528300.0
2009-10-14 11:45:00,10.02,10.02,10.01,10.01,283800.0,10.02,10.02,10.01,10.01,283800.0
2009-10-14 11:50:00,10.02,10.02,10.01,10.01,47600.0,10.02,10.02,10.01,10.01,47600.0
2009-10-14 11:55:00,10.02,10.02,10.01,10.01,90300.0,10.02,10.02,10.01,10.01,90300.0
2009-10-14 12:00:00,10.02,10.04,10.01,10.03,289800.0,10.02,10.04,10.01,10.03,289800.0
2009-10-14 12:05:00,10.04,10.05,10.03,10.05,416400.0,10.04,10.05,10.03,10.05,416400.0
2009-10-14 12:10:00,10.05,10.05,10.04,10.05,128200.0,10.05,10.05,10.04,10.05,128200.0
2009-10-14 12:15:00,10.05,10.05,10.04,10.05,58300.0,10.05,10.05,10.04,10.05,58300.0
2009-10-14 12:20:00,10.05,10.05,10.04,10.05,137900.0,10.05,10.05,10.04,10.05,137900.0
2009-10-14 12:25:00,10.04,10.05,10.03,10.03,182400.0,10.04,10.05,10.03,10.03,182400.0
2009-10-14 12:30:00,10.04,10.04,10.03,10.03,88700.0,10.04,10.04,10.03,10.03,88700.0
2009-10-14 12:35:00,10.04,10.04,10.03,10.03,159900.0,10.04,10.04,10.03,10.03,159900.0
2009-10-14 12:40:00,10.04,10.04,10.01,10.03,614900.0,10.04,10.04,10.01,10.03,614900.0
2009-10-14 12:45:00,10.02,10.05,10.01,10.01,461500.0,10.02,10.05,10.01,10.01,461500.0
2009-10-14 12:50:00,10.01,10.06,10.01,10.03,441500.0,10.01,10.06,10.01,10.03,441500.0
2009-10-14 12:55:00,10.03,10.05,10.02,10.05,84000.0,10.03,10.05,10.02,10.05,84000.0
2009-10-14 13:00:00,10.05,10.06,10.05,10.06,160000.0,10.05,10.06,10.05,10.06,160000.0
2009-10-14 13:05:00,10.05,10.07,10.04,10.04,387800.0,10.05,10.07,10.04,10.04,387800.0
2009-10-14 13:10:00,10.04,10.05,10.03,10.05,258900.0,10.04,10.05,10.03,10.05,258900.0
2009-10-14 13:15:00,10.05,10.07,10.02,10.06,230800.0,10.05,10.07,10.02,10.06,230800.0
2009-10-14 13:20:00,10.07,10.1,10.06,10.09,257100.0,10.07,10.1,10.06,10.09,257100.0
2009-10-14 13:25:00,10.09,10.09,10.07,10.07,71000.0,10.09,10.09,10.07,10.07,71000.0
2009-10-14 13:30:00,10.07,10.1,10.07,10.08,185400.0,10.07,10.1,10.07,10.08,185400.0
2009-10-14 13:35:00,10.08,10.09,10.07,10.09,78400.0,10.08,10.09,10.07,10.09,78400.0
2009-10-14 13:40:00,10.09,10.09,10.08,10.08,47100.0,10.09,10.09,10.08,10.08,47100.0
2009-10-14 13:45:00,10.08,10.09,10.07,10.08,96800.0,10.08,10.09,10.07,10.08,96800.0
2009-10-14 13:50:00,10.07,10.11,10.07,10.11,263900.0,10.07,10.11,10.07,10.11,263900.0
2009-10-14 13:55:00,10.11,10.11,10.08,10.1,196000.0,10.11,10.11,10.08,10.1,196000.0
2009-10-14 14:00:00,10.1,10.1,10.09,10.1,150600.0,10.1,10.1,10.09,10.1,150600.0
2009-10-14 14:05:00,10.09,10.11,10.09,10.1,375600.0,10.09,10.11,10.09,10.1,375600.0
2009-10-14 14:10:00,10.1,10.11,10.08,10.09,388000.0,10.1,10.11,10.08,10.09,388000.0
2009-10-14 14:15:00,10.1,10.1,10.09,10.1,126000.0,10.1,10.1,10.09,10.1,126000.0
2009-10-14 14:20:00,10.1,10.11,10.1,10.11,80500.0,10.1,10.11,10.1,10.11,80500.0
2009-10-14 14:25:00,10.11,10.11,10.09,10.09,294200.0,10.11,10.11,10.09,10.09,294200.0
2009-10-14 14:30:00,10.09,10.09,10.08,10.08,82700.0,10.09,10.09,10.08,10.08,82700.0
2009-10-14 14:35:00,10.09,10.1,10.05,10.06,293100.0,10.09,10.1,10.05,10.06,293100.0
2009-10-14 14:40:00,10.06,10.07,10.03,10.04,280800.0,10.06,10.07,10.03,10.04,280800.0
2009-10-14 14:45:00,10.04,10.06,10.03,10.06,116400.0,10.04,10.06,10.03,10.06,116400.0
2009-10-14 14:50:00,10.06,10.06,10.05,10.06,91200.0,10.06,10.06,10.05,10.06,91200.0
2009-10-14 14:55:00,10.06,10.06,10.03,10.03,147500.0,10.06,10.06,10.03,10.03,147500.0
2009-10-14 15:00:00,10.03,10.06,10.03,10.05,414700.0,10.03,10.06,10.03,10.05,414700.0
2009-10-14 15:05:00,10.04,10.05,10.03,10.03,102300.0,10.04,10.05,10.03,10.03,102300.0
2009-10-14 15:10:00,10.04,10.04,10.02,10.02,475100.0,10.04,10.04,10.02,10.02,475100.0
2009-10-14 15:15:00,10.03,10.03,10.02,10.02,123700.0,10.03,10.03,10.02,10.02,123700.0
2009-10-14 15:20:00,10.02,10.04,10.01,10.02,690200.0,10.02,10.04,10.01,10.02,690200.0
2009-10-14 15:25:00,10.02,10.06,10.01,10.04,476300.0,10.02,10.06,10.01,10.04,476300.0
2009-10-14 15:30:00,10.04,10.07,10.03,10.04,369400.0,10.04,10.07,10.03,10.04,369400.0
2009-10-14 15:35:00,10.03,10.05,10.03,10.04,228800.0,10.03,10.05,10.03,10.04,228800.0
2009-10-14 15:40:00,10.05,10.05,10.04,10.05,214500.0,10.05,10.05,10.04,10.05,214500.0
2009-10-14 15:45:00,10.04,10.06,10.04,10.05,465600.0,10.04,10.06,10.04,10.05,465600.0
2009-10-14 15:50:00,10.04,10.05,10.04,10.04,283500.0,10.04,10.05,10.04,10.04,283500.0
2009-10-14 15:55:00,10.05,10.06,10.04,10.05,774300.0,10.05,10.06,10.04,10.05,774300.0
2009-10-15 09:30:00,10.06,10.09,10.03,10.07,301000.0,10.06,10.09,10.03,10.07,301000.0
2009-10-15 09:35:00,10.06,10.07,10.03,10.05,374900.0,10.06,10.07,10.03,10.05,374900.0
2009-10-15 09:40:00,10.05,10.07,10.04,10.05,248400.0,10.05,10.07,10.04,10.05,248400.0
2009-10-15 09:45:00,10.05,10.06,10.01,10.02,182100.0,10.05,10.06,10.01,10.02,182100.0
2009-10-15 09:50:00,10.01,10.03,9.98,10.0,234700.0,10.01,10.03,9.98,10.0,234700.0
2009-10-15 09:55:00,10.0,10.03,9.98,10.01,231200.0,10.0,10.03,9.98,10.01,231200.0
2009-10-15 10:00:00,10.02,10.02,9.98,9.99,227900.0,10.02,10.02,9.98,9.99,227900.0
2009-10-15 10:05:00,9.99,10.02,9.98,10.02,54300.0,9.99,10.02,9.98,10.02,54300.0
2009-10-15 10:10:00,10.02,10.02,9.99,10.01,151400.0,10.02,10.02,9.99,10.01,151400.0
2009-10-15 10:15:00,10.01,10.05,10.01,10.05,182700.0,10.01,10.05,10.01,10.05,182700.0
2009-10-15 10:20:00,10.04,10.09,10.04,10.07,241100.0,10.04,10.09,10.04,10.07,241100.0
2009-10-15 10:25:00,10.07,10.09,10.05,10.05,254900.0,10.07,10.09,10.05,10.05,254900.0
2009-10-15 10:30:00,10.06,10.09,10.05,10.07,126400.0,10.06,10.09,10.05,10.07,126400.0
2009-10-15 10:35:00,10.07,10.09,10.06,10.09,136600.0,10.07,10.09,10.06,10.09,136600.0
2009-10-15 10:40:00,10.09,10.09,10.08,10.08,31700.0,10.09,10.09,10.08,10.08,31700.0
2009-10-15 10:45:00,10.09,10.09,10.07,10.07,103700.0,10.09,10.09,10.07,10.07,103700.0
2009-10-15 10:50:00,10.07,10.08,10.05,10.08,153800.0,10.07,10.08,10.05,10.08,153800.0
2009-10-15 10:55:00,10.08,10.09,10.07,10.09,74000.0,10.08,10.09,10.07,10.09,74000.0
2009-10-15 11:00:00,10.09,10.15,10.08,10.14,682500.0,10.09,10.15,10.08,10.14,682500.0
2009-10-15 11:05:00,10.12,10.16,10.11,10.15,146000.0,10.12,10.16,10.11,10.15,146000.0
2009-10-15 11:10:00,10.16,10.16,10.12,10.14,68000.0,10.16,10.16,10.12,10.14,68000.0
2009-10-15 11:15:00,10.13,10.13,10.09,10.09,141900.0,10.13,10.13,10.09,10.09,141900.0
2009-10-15 11:20:00,10.09,10.1,10.08,10.09,49500.0,10.09,10.1,10.08,10.09,49500.0
2009-10-15 11:25:00,10.09,10.13,10.08,10.1,211800.0,10.09,10.13,10.08,10.1,211800.0
2009-10-15 11:30:00,10.09,10.12,10.08,10.09,157900.0,10.09,10.12,10.08,10.09,157900.0
2009-10-15 11:35:00,10.1,10.13,10.09,10.13,95900.0,10.1,10.13,10.09,10.13,95900.0
2009-10-15 11:40:00,10.12,10.14,10.12,10.13,79900.0,10.12,10.14,10.12,10.13,79900.0
2009-10-15 11:45:00,10.14,10.14,10.1,10.14,121700.0,10.14,10.14,10.1,10.14,121700.0
2009-10-15 11:50:00,10.14,10.15,10.13,10.15,44500.0,10.14,10.15,10.13,10.15,44500.0
2009-10-15 11:55:00,10.14,10.15,10.13,10.14,161300.0,10.14,10.15,10.13,10.14,161300.0
2009-10-15 12:00:00,10.13,10.14,10.13,10.14,31800.0,10.13,10.14,10.13,10.14,31800.0
2009-10-15 12:05:00,10.13,10.14,10.1,10.1,45200.0,10.13,10.14,10.1,10.1,45200.0
2009-10-15 12:10:00,10.11,10.13,10.1,10.12,97300.0,10.11,10.13,10.1,10.12,97300.0
2009-10-15 12:15:00,10.12,10.13,10.12,10.13,20200.0,10.12,10.13,10.12,10.13,20200.0
2009-10-15 12:20:00,10.13,10.14,10.12,10.13,69600.0,10.13,10.14,10.12,10.13,69600.0
2009-10-15 12:25:00,10.13,10.15,10.12,10.13,201200.0,10.13,10.15,10.12,10.13,201200.0
2009-10-15 12:30:00,10.12,10.14,10.12,10.13,108900.0,10.12,10.14,10.12,10.13,108900.0
2009-10-15 12:35:00,10.13,10.14,10.13,10.13,21600.0,10.13,10.14,10.13,10.13,21600.0
2009-10-15 12:40:00,10.13,10.14,10.1,10.11,82800.0,10.13,10.14,10.1,10.11,82800.0
2009-10-15 12:45:00,10.12,10.12,10.1,10.1,29600.0,10.12,10.12,10.1,10.1,29600.0
2009-10-15 12:50:00,10.1,10.11,10.1,10.11,23900.0,10.1,10.11,10.1,10.11,23900.0
2009-10-15 12:55:00,10.11,10.11,10.1,10.1,22200.0,10.11,10.11,10.1,10.1,22200.0
2009-10-15 13:00:00,10.11,10.11,10.1,10.1,18300.0,10.11,10.11,10.1,10.1,18300.0
2009-10-15 13:05:00,10.1,10.11,10.1,10.1,35000.0,10.1,10.11,10.1,10.1,35000.0
2009-10-15 13:10:00,10.1,10.11,10.09,10.11,148300.0,10.1,10.11,10.09,10.11,148300.0
2009-10-15 13:15:00,10.1,10.11,10.1,10.11,13600.0,10.1,10.11,10.1,10.11,13600.0
2009-10-15 13:20:00,10.11,10.11,10.1,10.1,33100.0,10.11,10.11,10.1,10.1,33100.0
2009-10-15 13:25:00,10.11,10.11,10.1,10.1,17800.0,10.11,10.11,10.1,10.1,17800.0
2009-10-15 13:30:00,10.1,10.11,10.1,10.1,37200.0,10.1,10.11,10.1,10.1,37200.0
2009-10-15 13:35:00,10.1,10.1,10.07,10.07,144700.0,10.1,10.1,10.07,10.07,144700.0
2009-10-15 13:40:00,10.08,10.08,10.07,10.07,34300.0,10.08,10.08,10.07,10.07,34300.0
2009-10-15 13:45:00,10.07,10.08,10.07,10.08,35400.0,10.07,10.08,10.07,10.08,35400.0
2009-10-15 13:50:00,10.08,10.08,10.07,10.08,34200.0,10.08,10.08,10.07,10.08,34200.0
2009-10-15 13:55:00,10.07,10.08,10.06,10.07,44900.0,10.07,10.08,10.06,10.07,44900.0
2009-10-15 14:00:00,10.07,10.13,10.06,10.13,143400.0,10.07,10.13,10.06,10.13,143400.0
2009-10-15 14:05:00,10.13,10.14,10.1,10.11,444700.0,10.13,10.14,10.1,10.11,444700.0
2009-10-15 14:10:00,10.11,10.11,10.07,10.08,234400.0,10.11,10.11,10.07,10.08,234400.0
2009-10-15 14:15:00,10.09,10.09,10.07,10.08,111000.0,10.09,10.09,10.07,10.08,111000.0
2009-10-15 14:20:00,10.07,10.08,10.06,10.07,112300.0,10.07,10.08,10.06,10.07,112300.0
2009-10-15 14:25:00,10.07,10.07,10.06,10.06,47000.0,10.07,10.07,10.06,10.06,47000.0
2009-10-15 14:30:00,10.06,10.09,10.06,10.09,113300.0,10.06,10.09,10.06,10.09,113300.0
2009-10-15 14:35:00,10.09,10.09,10.08,10.08,28900.0,10.09,10.09,10.08,10.08,28900.0
2009-10-15 14:40:00,10.08,10.1,10.08,10.1,158700.0,10.08,10.1,10.08,10.1,158700.0
2009-10-15 14:45:00,10.1,10.12,10.09,10.09,185700.0,10.1,10.12,10.09,10.09,185700.0
2009-10-15 14:50:00,10.1,10.1,10.09,10.1,62700.0,10.1,10.1,10.09,10.1,62700.0
2009-10-15 14:55:00,10.09,10.1,10.09,10.1,70700.0,10.09,10.1,10.09,10.1,70700.0
2009-10-15 15:00:00,10.1,10.1,10.08,10.08,91200.0,10.1,10.1,10.08,10.08,91200.0
2009-10-15 15:05:00,10.09,10.1,10.08,10.1,110900.0,10.09,10.1,10.08,10.1,110900.0
2009-10-15 15:10:00,10.1,10.1,10.09,10.09,37900.0,10.1,10.1,10.09,10.09,37900.0
2009-10-15 15:15:00,10.09,10.1,10.08,10.09,122100.0,10.09,10.1,10.08,10.09,122100.0
2009-10-15 15:20:00,10.08,10.09,10.07,10.09,93600.0,10.08,10.09,10.07,10.09,93600.0
2009-10-15 15:25:00,10.07,10.09,10.07,10.08,151500.0,10.07,10.09,10.07,10.08,151500.0
2009-10-15 15:30:00,10.08,10.09,10.08,10.09,71300.0,10.08,10.09,10.08,10.09,71300.0
2009-10-15 15:35:00,10.08,10.09,10.07,10.08,108100.0,10.08,10.09,10.07,10.08,108100.0
2009-10-15 15:40:00,10.07,10.08,10.06,10.06,188600.0,10.07,10.08,10.06,10.06,188600.0
2009-10-15 15:45:00,10.06,10.07,10.05,10.06,112300.0,10.06,10.07,10.05,10.06,112300.0
2009-10-15 15:50:00,10.06,10.1,10.05,10.1,305800.0,10.06,10.1,10.05,10.1,305800.0
2009-10-15 15:55:00,10.09,10.11,10.09,10.1,530000.0,10.09,10.11,10.09,10.1,530000.0
2009-10-16 09:30:00,10.03,10.08,9.98,10.07,889500.0,10.03,10.08,9.98,10.07,889500.0
2009-10-16 09:35:00,10.08,10.09,10.03,10.04,96700.0,10.08,10.09,10.03,10.04,96700.0
2009-10-16 09:40:00,10.04,10.08,10.0,10.07,213900.0,10.04,10.08,10.0,10.07,213900.0
2009-10-16 09:45:00,10.08,10.08,10.04,10.06,157200.0,10.08,10.08,10.04,10.06,157200.0
2009-10-16 09:50:00,10.06,10.07,10.01,10.02,137700.0,10.06,10.07,10.01,10.02,137700.0
2009-10-16 09:55:00,10.01,10.02,9.99,10.0,250700.0,10.01,10.02,9.99,10.0,250700.0
2009-10-16 10:00:00,10.0,10.06,9.98,10.03,1407100.0,10.0,10.06,9.98,10.03,1407100.0
2009-10-16 10:05:00,10.04,10.08,10.03,10.05,368600.0,10.04,10.08,10.03,10.05,368600.0
2009-10-16 10:10:00,10.05,10.06,10.04,10.06,115200.0,10.05,10.06,10.04,10.06,115200.0
2009-10-16 10:15:00,10.05,10.08,10.05,10.08,134900.0,10.05,10.08,10.05,10.08,134900.0
2009-10-16 10:20:00,10.07,10.08,10.04,10.07,182900.0,10.07,10.08,10.04,10.07,182900.0
2009-10-16 10:25:00,10.07,10.08,10.04,10.04,340300.0,10.07,10.08,10.04,10.04,340300.0
2009-10-16 10:30:00,10.04,10.07,10.03,10.06,241200.0,10.04,10.07,10.03,10.06,241200.0
2009-10-16 10:35:00,10.07,10.07,10.03,10.05,238300.0,10.07,10.07,10.03,10.05,238300.0
2009-10-16 10:40:00,10.05,10.06,10.02,10.05,222700.0,10.05,10.06,10.02,10.05,222700.0
2009-10-16 10:45:00,10.05,10.07,10.04,10.06,88900.0,10.05,10.07,10.04,10.06,88900.0
2009-10-16 10:50:00,10.06,10.07,10.03,10.03,108900.0,10.06,10.07,10.03,10.03,108900.0
2009-10-16 10:55:00,10.03,10.03,10.01,10.01,400300.0,10.03,10.03,10.01,10.01,400300.0
2009-10-16 11:00:00,10.01,10.06,10.01,10.04,297400.0,10.01,10.06,10.01,10.04,297400.0
2009-10-16 11:05:00,10.04,10.06,10.03,10.03,164600.0,10.04,10.06,10.03,10.03,164600.0
2009-10-16 11:10:00,10.02,10.05,10.01,10.02,598000.0,10.02,10.05,10.01,10.02,598000.0
2009-10-16 11:15:00,10.02,10.04,10.01,10.04,102400.0,10.02,10.04,10.01,10.04,102400.0
2009-10-16 11:20:00,10.04,10.05,10.0,10.02,264900.0,10.04,10.05,10.0,10.02,264900.0
2009-10-16 11:25:00,10.02,10.03,9.99,9.99,216100.0,10.02,10.03,9.99,9.99,216100.0
2009-10-16 11:30:00,9.99,9.99,9.95,9.95,134200.0,9.99,9.99,9.95,9.95,134200.0
2009-10-16 11:35:00,9.95,9.99,9.95,9.98,307200.0,9.95,9.99,9.95,9.98,307200.0
2009-10-16 11:40:00,9.97,9.99,9.95,9.98,238900.0,9.97,9.99,9.95,9.98,238900.0
2009-10-16 11:45:00,9.99,9.99,9.97,9.97,76900.0,9.99,9.99,9.97,9.97,76900.0
2009-10-16 11:50:00,9.97,9.99,9.97,9.98,109000.0,9.97,9.99,9.97,9.98,109000.0
2009-10-16 11:55:00,9.98,10.01,9.98,10.0,602100.0,9.98,10.01,9.98,10.0,602100.0
2009-10-16 12:00:00,9.99,10.01,9.99,10.0,149600.0,9.99,10.01,9.99,10.0,149600.0
2009-10-16 12:05:00,9.99,10.0,9.99,9.99,57000.0,9.99,10.0,9.99,9.99,57000.0
2009-10-16 12:10:00,9.99,10.0,9.99,10.0,19600.0,9.99,10.0,9.99,10.0,19600.0
2009-10-16 12:15:00,10.0,10.0,9.99,10.0,20500.0,10.0,10.0,9.99,10.0,20500.0
2009-10-16 12:20:00,10.0,10.04,9.99,10.03,344400.0,10.0,10.04,9.99,10.03,344400.0
2009-10-16 12:25:00,10.03,10.05,10.0,10.01,340900.0,10.03,10.05,10.0,10.01,340900.0
2009-10-16 12:30:00,10.01,10.03,10.0,10.0,75400.0,10.01,10.03,10.0,10.0,75400.0
2009-10-16 12:35:00,10.0,10.01,9.99,10.01,30100.0,10.0,10.01,9.99,10.01,30100.0
2009-10-16 12:40:00,10.0,10.01,10.0,10.0,22200.0,10.0,10.01,10.0,10.0,22200.0
2009-10-16 12:45:00,10.01,10.01,10.0,10.01,59400.0,10.01,10.01,10.0,10.01,59400.0
2009-10-16 12:50:00,10.0,10.01,9.99,10.0,86000.0,10.0,10.01,9.99,10.0,86000.0
2009-10-16 12:55:00,10.01,10.02,9.99,10.01,97600.0,10.01,10.02,9.99,10.01,97600.0
2009-10-16 13:00:00,10.02,10.02,10.0,10.01,57200.0,10.02,10.02,10.0,10.01,57200.0
2009-10-16 13:05:00,10.01,10.02,10.0,10.01,36100.0,10.01,10.02,10.0,10.01,36100.0
2009-10-16 13:10:00,10.01,10.02,10.0,10.02,33300.0,10.01,10.02,10.0,10.02,33300.0
2009-10-16 13:15:00,10.02,10.04,10.0,10.01,90600.0,10.02,10.04,10.0,10.01,90600.0
2009-10-16 13:20:00,10.01,10.05,10.01,10.05,135200.0,10.01,10.05,10.01,10.05,135200.0
2009-10-16 13:25:00,10.05,10.05,10.04,10.05,30000.0,10.05,10.05,10.04,10.05,30000.0
2009-10-16 13:30:00,10.05,10.05,10.04,10.04,41600.0,10.05,10.05,10.04,10.04,41600.0
2009-10-16 13:35:00,10.04,10.05,10.03,10.03,33500.0,10.04,10.05,10.03,10.03,33500.0
2009-10-16 13:40:00,10.04,10.05,10.03,10.04,163800.0,10.04,10.05,10.03,10.04,163800.0
2009-10-16 13:45:00,10.05,10.05,10.04,10.05,62300.0,10.05,10.05,10.04,10.05,62300.0
2009-10-16 13:50:00,10.05,10.06,10.04,10.05,205200.0,10.05,10.06,10.04,10.05,205200.0
2009-10-16 13:55:00,10.05,10.05,10.02,10.04,127500.0,10.05,10.05,10.02,10.04,127500.0
2009-10-16 14:00:00,10.04,10.04,10.03,10.03,53200.0,10.04,10.04,10.03,10.03,53200.0
2009-10-16 14:05:00,10.03,10.06,10.03,10.05,146300.0,10.03,10.06,10.03,10.05,146300.0
2009-10-16 14:10:00,10.05,10.05,10.0,10.02,148800.0,10.05,10.05,10.0,10.02,148800.0
2009-10-16 14:15:00,10.02,10.02,10.01,10.01,40900.0,10.02,10.02,10.01,10.01,40900.0
2009-10-16 14:20:00,10.02,10.02,10.01,10.01,59800.0,10.02,10.02,10.01,10.01,59800.0
2009-10-16 14:25:00,10.02,10.02,9.99,10.0,220900.0,10.02,10.02,9.99,10.0,220900.0
2009-10-16 14:30:00,10.0,10.01,9.98,9.99,70400.0,10.0,10.01,9.98,9.99,70400.0
2009-10-16 14:35:00,9.98,10.01,9.98,9.99,122300.0,9.98,10.01,9.98,9.99,122300.0
2009-10-16 14:40:00,10.0,10.0,9.99,10.0,25800.0,10.0,10.0,9.99,10.0,25800.0
2009-10-16 14:45:00,10.0,10.0,9.98,9.98,41100.0,10.0,10.0,9.98,9.98,41100.0
2009-10-16 14:50:00,9.99,9.99,9.98,9.98,32200.0,9.99,9.99,9.98,9.98,32200.0
2009-10-16 14:55:00,9.99,9.99,9.98,9.98,33400.0,9.99,9.99,9.98,9.98,33400.0
2009-10-16 15:00:00,9.99,10.01,9.98,10.01,175200.0,9.99,10.01,9.98,10.01,175200.0
2009-10-16 15:05:00,10.01,10.03,9.98,9.98,199600.0,10.01,10.03,9.98,9.98,199600.0
2009-10-16 15:10:00,9.98,10.02,9.98,10.0,265600.0,9.98,10.02,9.98,10.0,265600.0
2009-10-16 15:15:00,10.0,10.0,9.96,9.96,156600.0,10.0,10.0,9.96,9.96,156600.0
2009-10-16 15:20:00,9.97,10.0,9.96,9.99,248100.0,9.97,10.0,9.96,9.99,248100.0
2009-10-16 15:25:00,9.98,9.99,9.97,9.97,102000.0,9.98,9.99,9.97,9.97,102000.0
2009-10-16 15:30:00,9.98,9.99,9.97,9.98,172700.0,9.98,9.99,9.97,9.98,172700.0
2009-10-16 15:35:00,9.98,10.0,9.97,9.99,125300.0,9.98,10.0,9.97,9.99,125300.0
2009-10-16 15:40:00,10.0,10.01,9.98,9.99,258500.0,10.0,10.01,9.98,9.99,258500.0
2009-10-16 15:45:00,9.98,10.01,9.98,9.99,708300.0,9.98,10.01,9.98,9.99,708300.0
2009-10-16 15:50:00,10.0,10.01,9.99,10.01,603900.0,10.0,10.01,9.99,10.01,603900.0
2009-10-16 15:55:00,10.0,10.02,10.0,10.02,451400.0,10.0,10.02,10.0,10.02,451400.0
2009-10-19 09:30:00,10.22,10.29,10.15,10.18,510900.0,10.22,10.29,10.15,10.18,510900.0
2009-10-19 09:35:00,10.18,10.19,10.11,10.16,171400.0,10.18,10.19,10.11,10.16,171400.0
2009-10-19 09:40:00,10.16,10.23,10.14,10.19,453500.0,10.16,10.23,10.14,10.19,453500.0
2009-10-19 09:45:00,10.2,10.21,10.15,10.18,469900.0,10.2,10.21,10.15,10.18,469900.0
2009-10-19 09:50:00,10.18,10.22,10.14,10.15,423900.0,10.18,10.22,10.14,10.15,423900.0
2009-10-19 09:55:00,10.16,10.17,10.13,10.15,242700.0,10.16,10.17,10.13,10.15,242700.0
2009-10-19 10:00:00,10.14,10.2,10.14,10.2,465200.0,10.14,10.2,10.14,10.2,465200.0
2009-10-19 10:05:00,10.2,10.2,10.16,10.18,624700.0,10.2,10.2,10.16,10.18,624700.0
2009-10-19 10:10:00,10.18,10.2,10.17,10.19,305900.0,10.18,10.2,10.17,10.19,305900.0
2009-10-19 10:15:00,10.19,10.2,10.15,10.17,415700.0,10.19,10.2,10.15,10.17,415700.0
2009-10-19 10:20:00,10.17,10.23,10.17,10.22,838600.0,10.17,10.23,10.17,10.22,838600.0
2009-10-19 10:25:00,10.23,10.24,10.17,10.23,657200.0,10.23,10.24,10.17,10.23,657200.0
2009-10-19 10:30:00,10.23,10.29,10.22,10.24,1046600.0,10.23,10.29,10.22,10.24,1046600.0
2009-10-19 10:35:00,10.24,10.25,10.21,10.24,1008600.0,10.24,10.25,10.21,10.24,1008600.0
2009-10-19 10:40:00,10.25,10.26,10.22,10.23,538900.0,10.25,10.26,10.22,10.23,538900.0
2009-10-19 10:45:00,10.23,10.23,10.18,10.19,407800.0,10.23,10.23,10.18,10.19,407800.0
2009-10-19 10:50:00,10.18,10.19,10.09,10.15,969300.0,10.18,10.19,10.09,10.15,969300.0
2009-10-19 10:55:00,10.15,10.17,10.15,10.17,120300.0,10.15,10.17,10.15,10.17,120300.0
2009-10-19 11:00:00,10.16,10.17,10.14,10.15,243000.0,10.16,10.17,10.14,10.15,243000.0
2009-10-19 11:05:00,10.15,10.16,10.14,10.16,140500.0,10.15,10.16,10.14,10.16,140500.0
2009-10-19 11:10:00,10.16,10.17,10.12,10.14,341400.0,10.16,10.17,10.12,10.14,341400.0
2009-10-19 11:15:00,10.14,10.16,10.13,10.13,230400.0,10.14,10.16,10.13,10.13,230400.0
2009-10-19 11:20:00,10.14,10.17,10.13,10.16,520200.0,10.14,10.17,10.13,10.16,520200.0
2009-10-19 11:25:00,10.16,10.17,10.15,10.16,84800.0,10.16,10.17,10.15,10.16,84800.0
2009-10-19 11:30:00,10.17,10.2,10.16,10.18,560400.0,10.17,10.2,10.16,10.18,560400.0
2009-10-19 11:35:00,10.17,10.2,10.17,10.19,213400.0,10.17,10.2,10.17,10.19,213400.0
2009-10-19 11:40:00,10.2,10.22,10.19,10.22,152500.0,10.2,10.22,10.19,10.22,152500.0
2009-10-19 11:45:00,10.21,10.25,10.21,10.25,212400.0,10.21,10.25,10.21,10.25,212400.0
2009-10-19 11:50:00,10.25,10.25,10.24,10.25,87500.0,10.25,10.25,10.24,10.25,87500.0
2009-10-19 11:55:00,10.25,10.27,10.22,10.22,251200.0,10.25,10.27,10.22,10.22,251200.0
2009-10-19 12:00:00,10.22,10.23,10.2,10.22,116800.0,10.22,10.23,10.2,10.22,116800.0
2009-10-19 12:05:00,10.22,10.25,10.21,10.25,134600.0,10.22,10.25,10.21,10.25,134600.0
2009-10-19 12:10:00,10.25,10.26,10.24,10.25,74200.0,10.25,10.26,10.24,10.25,74200.0
2009-10-19 12:15:00,10.25,10.28,10.24,10.27,156300.0,10.25,10.28,10.24,10.27,156300.0
2009-10-19 12:20:00,10.28,10.28,10.25,10.26,165800.0,10.28,10.28,10.25,10.26,165800.0
2009-10-19 12:25:00,10.26,10.27,10.25,10.25,117700.0,10.26,10.27,10.25,10.25,117700.0
2009-10-19 12:30:00,10.25,10.26,10.24,10.24,154600.0,10.25,10.26,10.24,10.24,154600.0
2009-10-19 12:35:00,10.24,10.26,10.22,10.25,153600.0,10.24,10.26,10.22,10.25,153600.0
2009-10-19 12:40:00,10.25,10.27,10.23,10.24,231100.0,10.25,10.27,10.23,10.24,231100.0
2009-10-19 12:45:00,10.24,10.28,10.23,10.27,462300.0,10.24,10.28,10.23,10.27,462300.0
2009-10-19 12:50:00,10.27,10.27,10.24,10.24,313000.0,10.27,10.27,10.24,10.24,313000.0
2009-10-19 12:55:00,10.25,10.25,10.22,10.22,185500.0,10.25,10.25,10.22,10.22,185500.0
2009-10-19 13:00:00,10.22,10.23,10.22,10.22,126500.0,10.22,10.23,10.22,10.22,126500.0
2009-10-19 13:05:00,10.22,10.23,10.19,10.2,246500.0,10.22,10.23,10.19,10.2,246500.0
2009-10-19 13:10:00,10.19,10.2,10.17,10.18,672500.0,10.19,10.2,10.17,10.18,672500.0
2009-10-19 13:15:00,10.19,10.19,10.14,10.19,321700.0,10.19,10.19,10.14,10.19,321700.0
2009-10-19 13:20:00,10.19,10.19,10.16,10.17,162000.0,10.19,10.19,10.16,10.17,162000.0
2009-10-19 13:25:00,10.17,10.18,10.15,10.16,131000.0,10.17,10.18,10.15,10.16,131000.0
2009-10-19 13:30:00,10.17,10.17,10.15,10.16,176500.0,10.17,10.17,10.15,10.16,176500.0
2009-10-19 13:35:00,10.17,10.2,10.16,10.2,402100.0,10.17,10.2,10.16,10.2,402100.0
2009-10-19 13:40:00,10.2,10.21,10.19,10.2,218000.0,10.2,10.21,10.19,10.2,218000.0
2009-10-19 13:45:00,10.21,10.22,10.2,10.2,124600.0,10.21,10.22,10.2,10.2,124600.0
2009-10-19 13:50:00,10.21,10.23,10.2,10.22,305600.0,10.21,10.23,10.2,10.22,305600.0
2009-10-19 13:55:00,10.22,10.23,10.21,10.23,109500.0,10.22,10.23,10.21,10.23,109500.0
2009-10-19 14:00:00,10.23,10.25,10.22,10.25,123900.0,10.23,10.25,10.22,10.25,123900.0
2009-10-19 14:05:00,10.25,10.26,10.24,10.24,257400.0,10.25,10.26,10.24,10.24,257400.0
2009-10-19 14:10:00,10.25,10.25,10.23,10.23,166500.0,10.25,10.25,10.23,10.23,166500.0
2009-10-19 14:15:00,10.24,10.25,10.23,10.25,129000.0,10.24,10.25,10.23,10.25,129000.0
2009-10-19 14:20:00,10.25,10.25,10.23,10.23,183800.0,10.25,10.25,10.23,10.23,183800.0
2009-10-19 14:25:00,10.23,10.25,10.23,10.24,200200.0,10.23,10.25,10.23,10.24,200200.0
2009-10-19 14:30:00,10.25,10.25,10.21,10.23,553300.0,10.25,10.25,10.21,10.23,553300.0
2009-10-19 14:35:00,10.23,10.24,10.18,10.22,618900.0,10.23,10.24,10.18,10.22,618900.0
2009-10-19 14:40:00,10.22,10.23,10.2,10.22,718900.0,10.22,10.23,10.2,10.22,718900.0
2009-10-19 14:45:00,10.22,10.24,10.21,10.23,824100.0,10.22,10.24,10.21,10.23,824100.0
2009-10-19 14:50:00,10.24,10.25,10.21,10.24,892000.0,10.24,10.25,10.21,10.24,892000.0
2009-10-19 14:55:00,10.23,10.25,10.22,10.23,668200.0,10.23,10.25,10.22,10.23,668200.0
2009-10-19 15:00:00,10.23,10.25,10.22,10.22,453600.0,10.23,10.25,10.22,10.22,453600.0
2009-10-19 15:05:00,10.22,10.23,10.22,10.23,130400.0,10.22,10.23,10.22,10.23,130400.0
2009-10-19 15:10:00,10.23,10.23,10.2,10.23,479400.0,10.23,10.23,10.2,10.23,479400.0
2009-10-19 15:15:00,10.22,10.23,10.22,10.22,92200.0,10.22,10.23,10.22,10.22,92200.0
2009-10-19 15:20:00,10.22,10.23,10.19,10.2,635400.0,10.22,10.23,10.19,10.2,635400.0
2009-10-19 15:25:00,10.2,10.2,10.18,10.2,506700.0,10.2,10.2,10.18,10.2,506700.0
2009-10-19 15:30:00,10.2,10.22,10.19,10.2,535000.0,10.2,10.22,10.19,10.2,535000.0
2009-10-19 15:35:00,10.2,10.21,10.18,10.18,688400.0,10.2,10.21,10.18,10.18,688400.0
2009-10-19 15:40:00,10.18,10.2,10.16,10.16,863400.0,10.18,10.2,10.16,10.16,863400.0
2009-10-19 15:45:00,10.17,10.18,10.15,10.17,637300.0,10.17,10.18,10.15,10.17,637300.0
2009-10-19 15:50:00,10.18,10.18,10.13,10.16,1467200.0,10.18,10.18,10.13,10.16,1467200.0
2009-10-19 15:55:00,10.15,10.17,10.12,10.17,1098500.0,10.15,10.17,10.12,10.17,1098500.0
2009-10-20 09:30:00,9.17,9.33,8.6,8.75,4460400.0,9.17,9.33,8.6,8.75,4460400.0
2009-10-20 09:35:00,8.77,9.06,8.75,9.0,5508900.0,8.77,9.06,8.75,9.0,5508900.0
2009-10-20 09:40:00,9.0,9.01,8.79,8.81,4494800.0,9.0,9.01,8.79,8.81,4494800.0
2009-10-20 09:45:00,8.81,8.95,8.8,8.9,1749800.0,8.81,8.95,8.8,8.9,1749800.0
2009-10-20 09:50:00,8.9,8.98,8.86,8.91,2762100.0,8.9,8.98,8.86,8.91,2762100.0
2009-10-20 09:55:00,8.92,8.95,8.85,8.85,2005700.0,8.92,8.95,8.85,8.85,2005700.0
2009-10-20 10:00:00,8.85,8.89,8.75,8.75,1636500.0,8.85,8.89,8.75,8.75,1636500.0
2009-10-20 10:05:00,8.75,8.81,8.73,8.74,2016300.0,8.75,8.81,8.73,8.74,2016300.0
2009-10-20 10:10:00,8.74,8.78,8.65,8.68,1873000.0,8.74,8.78,8.65,8.68,1873000.0
2009-10-20 10:15:00,8.68,8.7,8.64,8.69,1794300.0,8.68,8.7,8.64,8.69,1794300.0
2009-10-20 10:20:00,8.69,8.75,8.65,8.68,1757900.0,8.69,8.75,8.65,8.68,1757900.0
2009-10-20 10:25:00,8.68,8.71,8.64,8.64,1907300.0,8.68,8.71,8.64,8.64,1907300.0
2009-10-20 10:30:00,8.65,8.65,8.46,8.5,2730400.0,8.65,8.65,8.46,8.5,2730400.0
2009-10-20 10:35:00,8.48,8.53,8.44,8.52,1731600.0,8.48,8.53,8.44,8.52,1731600.0
2009-10-20 10:40:00,8.52,8.56,8.48,8.51,1401200.0,8.52,8.56,8.48,8.51,1401200.0
2009-10-20 10:45:00,8.5,8.53,8.48,8.5,3045100.0,8.5,8.53,8.48,8.5,3045100.0
2009-10-20 10:50:00,8.5,8.5,8.43,8.45,2379900.0,8.5,8.5,8.43,8.45,2379900.0
2009-10-20 10:55:00,8.45,8.51,8.44,8.5,3641200.0,8.45,8.51,8.44,8.5,3641200.0
2009-10-20 11:00:00,8.5,8.55,8.49,8.54,1489500.0,8.5,8.55,8.49,8.54,1489500.0
2009-10-20 11:05:00,8.55,8.56,8.51,8.54,1486300.0,8.55,8.56,8.51,8.54,1486300.0
2009-10-20 11:10:00,8.54,8.62,8.53,8.62,1601600.0,8.54,8.62,8.53,8.62,1601600.0
2009-10-20 11:15:00,8.6,8.63,8.55,8.56,828500.0,8.6,8.63,8.55,8.56,828500.0
2009-10-20 11:20:00,8.56,8.64,8.54,8.64,833900.0,8.56,8.64,8.54,8.64,833900.0
2009-10-20 11:25:00,8.64,8.64,8.59,8.64,927200.0,8.64,8.64,8.59,8.64,927200.0
2009-10-20 11:30:00,8.64,8.71,8.64,8.69,2383600.0,8.64,8.71,8.64,8.69,2383600.0
2009-10-20 11:35:00,8.69,8.69,8.58,8.6,3038400.0,8.69,8.69,8.58,8.6,3038400.0
2009-10-20 11:40:00,8.6,8.64,8.59,8.6,1106300.0,8.6,8.64,8.59,8.6,1106300.0
2009-10-20 11:45:00,8.6,8.6,8.49,8.5,2189500.0,8.6,8.6,8.49,8.5,2189500.0
2009-10-20 11:50:00,8.5,8.5,8.47,8.49,1424900.0,8.5,8.5,8.47,8.49,1424900.0
2009-10-20 11:55:00,8.49,8.5,8.43,8.45,3675100.0,8.49,8.5,8.43,8.45,3675100.0
2009-10-20 12:00:00,8.44,8.46,8.42,8.44,1366900.0,8.44,8.46,8.42,8.44,1366900.0
2009-10-20 12:05:00,8.45,8.48,8.43,8.48,1100700.0,8.45,8.48,8.43,8.48,1100700.0
2009-10-20 12:10:00,8.48,8.51,8.47,8.51,1035000.0,8.48,8.51,8.47,8.51,1035000.0
2009-10-20 12:15:00,8.51,8.51,8.45,8.51,1278900.0,8.51,8.51,8.45,8.51,1278900.0
2009-10-20 12:20:00,8.51,8.51,8.44,8.45,831000.0,8.51,8.51,8.44,8.45,831000.0
2009-10-20 12:25:00,8.45,8.47,8.44,8.46,258900.0,8.45,8.47,8.44,8.46,258900.0
2009-10-20 12:30:00,8.46,8.47,8.46,8.47,323800.0,8.46,8.47,8.46,8.47,323800.0
2009-10-20 12:35:00,8.46,8.47,8.46,8.47,189200.0,8.46,8.47,8.46,8.47,189200.0
2009-10-20 12:40:00,8.46,8.48,8.39,8.39,1145900.0,8.46,8.48,8.39,8.39,1145900.0
2009-10-20 12:45:00,8.4,8.46,8.4,8.41,1050500.0,8.4,8.46,8.4,8.41,1050500.0
2009-10-20 12:50:00,8.42,8.44,8.41,8.43,514400.0,8.42,8.44,8.41,8.43,514400.0
2009-10-20 12:55:00,8.44,8.47,8.42,8.43,936600.0,8.44,8.47,8.42,8.43,936600.0
2009-10-20 13:00:00,8.43,8.44,8.39,8.4,854700.0,8.43,8.44,8.39,8.4,854700.0
2009-10-20 13:05:00,8.39,8.43,8.39,8.42,1212900.0,8.39,8.43,8.39,8.42,1212900.0
2009-10-20 13:10:00,8.42,8.45,8.41,8.42,472700.0,8.42,8.45,8.41,8.42,472700.0
2009-10-20 13:15:00,8.41,8.42,8.39,8.39,961100.0,8.41,8.42,8.39,8.39,961100.0
2009-10-20 13:20:00,8.39,8.41,8.39,8.4,1552800.0,8.39,8.41,8.39,8.4,1552800.0
2009-10-20 13:25:00,8.4,8.46,8.4,8.45,1385900.0,8.4,8.46,8.4,8.45,1385900.0
2009-10-20 13:30:00,8.46,8.46,8.45,8.45,247700.0,8.46,8.46,8.45,8.45,247700.0
2009-10-20 13:35:00,8.45,8.46,8.43,8.45,1251500.0,8.45,8.46,8.43,8.45,1251500.0
2009-10-20 13:40:00,8.45,8.46,8.41,8.41,394900.0,8.45,8.46,8.41,8.41,394900.0
2009-10-20 13:45:00,8.41,8.45,8.4,8.44,986900.0,8.41,8.45,8.4,8.44,986900.0
2009-10-20 13:50:00,8.44,8.46,8.44,8.46,820300.0,8.44,8.46,8.44,8.46,820300.0
2009-10-20 13:55:00,8.46,8.47,8.44,8.45,1020600.0,8.46,8.47,8.44,8.45,1020600.0
2009-10-20 14:00:00,8.45,8.47,8.45,8.47,443900.0,8.45,8.47,8.45,8.47,443900.0
2009-10-20 14:05:00,8.47,8.47,8.43,8.45,661800.0,8.47,8.47,8.43,8.45,661800.0
2009-10-20 14:10:00,8.46,8.49,8.45,8.48,803700.0,8.46,8.49,8.45,8.48,803700.0
2009-10-20 14:15:00,8.48,8.49,8.47,8.47,960700.0,8.48,8.49,8.47,8.47,960700.0
2009-10-20 14:20:00,8.48,8.49,8.48,8.48,524700.0,8.48,8.49,8.48,8.48,524700.0
2009-10-20 14:25:00,8.49,8.56,8.46,8.53,4120100.0,8.49,8.56,8.46,8.53,4120100.0
2009-10-20 14:30:00,8.54,8.56,8.48,8.48,1342100.0,8.54,8.56,8.48,8.48,1342100.0
2009-10-20 14:35:00,8.48,8.51,8.47,8.49,1054300.0,8.48,8.51,8.47,8.49,1054300.0
2009-10-20 14:40:00,8.5,8.5,8.49,8.5,375400.0,8.5,8.5,8.49,8.5,375400.0
2009-10-20 14:45:00,8.5,8.51,8.48,8.48,690300.0,8.5,8.51,8.48,8.48,690300.0
2009-10-20 14:50:00,8.48,8.51,8.47,8.5,1603400.0,8.48,8.51,8.47,8.5,1603400.0
2009-10-20 14:55:00,8.49,8.52,8.49,8.5,2632400.0,8.49,8.52,8.49,8.5,2632400.0
2009-10-20 15:00:00,8.51,8.56,8.5,8.56,1313900.0,8.51,8.56,8.5,8.56,1313900.0
2009-10-20 15:05:00,8.55,8.6,8.54,8.55,1795100.0,8.55,8.6,8.54,8.55,1795100.0
2009-10-20 15:10:00,8.56,8.58,8.53,8.58,703500.0,8.56,8.58,8.53,8.58,703500.0
2009-10-20 15:15:00,8.57,8.58,8.53,8.55,1328500.0,8.57,8.58,8.53,8.55,1328500.0
2009-10-20 15:20:00,8.56,8.56,8.53,8.53,506700.0,8.56,8.56,8.53,8.53,506700.0
2009-10-20 15:25:00,8.53,8.54,8.48,8.49,4556400.0,8.53,8.54,8.48,8.49,4556400.0
2009-10-20 15:30:00,8.5,8.52,8.48,8.5,2393600.0,8.5,8.52,8.48,8.5,2393600.0
2009-10-20 15:35:00,8.49,8.51,8.47,8.47,1277000.0,8.49,8.51,8.47,8.47,1277000.0
2009-10-20 15:40:00,8.47,8.49,8.45,8.47,2499400.0,8.47,8.49,8.45,8.47,2499400.0
2009-10-20 15:45:00,8.48,8.5,8.45,8.49,3020100.0,8.48,8.5,8.45,8.49,3020100.0
2009-10-20 15:50:00,8.5,8.53,8.48,8.52,3571800.0,8.5,8.53,8.48,8.52,3571800.0
2009-10-20 15:55:00,8.52,8.6,8.52,8.56,4346100.0,8.52,8.6,8.52,8.56,4346100.0
2009-10-21 09:30:00,8.54,8.6,8.42,8.45,2052200.0,8.54,8.6,8.42,8.45,2052200.0
2009-10-21 09:35:00,8.45,8.47,8.4,8.46,1543600.0,8.45,8.47,8.4,8.46,1543600.0
2009-10-21 09:40:00,8.45,8.5,8.45,8.5,1125600.0,8.45,8.5,8.45,8.5,1125600.0
2009-10-21 09:45:00,8.49,8.5,8.47,8.48,491200.0,8.49,8.5,8.47,8.48,491200.0
2009-10-21 09:50:00,8.49,8.51,8.47,8.48,663600.0,8.49,8.51,8.47,8.48,663600.0
2009-10-21 09:55:00,8.48,8.5,8.45,8.47,1596500.0,8.48,8.5,8.45,8.47,1596500.0
2009-10-21 10:00:00,8.47,8.48,8.45,8.46,1771000.0,8.47,8.48,8.45,8.46,1771000.0
2009-10-21 10:05:00,8.46,8.5,8.45,8.5,1850400.0,8.46,8.5,8.45,8.5,1850400.0
2009-10-21 10:10:00,8.5,8.5,8.45,8.47,1477800.0,8.5,8.5,8.45,8.47,1477800.0
2009-10-21 10:15:00,8.47,8.49,8.45,8.45,1281600.0,8.47,8.49,8.45,8.45,1281600.0
2009-10-21 10:20:00,8.45,8.46,8.43,8.44,838900.0,8.45,8.46,8.43,8.44,838900.0
2009-10-21 10:25:00,8.45,8.45,8.4,8.4,762300.0,8.45,8.45,8.4,8.4,762300.0
2009-10-21 10:30:00,8.41,8.45,8.4,8.45,972500.0,8.41,8.45,8.4,8.45,972500.0
2009-10-21 10:35:00,8.45,8.45,8.4,8.41,1285500.0,8.45,8.45,8.4,8.41,1285500.0
2009-10-21 10:40:00,8.41,8.44,8.4,8.42,787800.0,8.41,8.44,8.4,8.42,787800.0
2009-10-21 10:45:00,8.43,8.44,8.42,8.42,488500.0,8.43,8.44,8.42,8.42,488500.0
2009-10-21 10:50:00,8.43,8.44,8.41,8.43,1106700.0,8.43,8.44,8.41,8.43,1106700.0
2009-10-21 10:55:00,8.43,8.44,8.42,8.42,257900.0,8.43,8.44,8.42,8.42,257900.0
2009-10-21 11:00:00,8.43,8.43,8.4,8.41,895900.0,8.43,8.43,8.4,8.41,895900.0
2009-10-21 11:05:00,8.42,8.42,8.4,8.4,1277300.0,8.42,8.42,8.4,8.4,1277300.0
2009-10-21 11:10:00,8.4,8.44,8.34,8.41,1936900.0,8.4,8.44,8.34,8.41,1936900.0
2009-10-21 11:15:00,8.41,8.47,8.41,8.45,1507600.0,8.41,8.47,8.41,8.45,1507600.0
2009-10-21 11:20:00,8.46,8.46,8.43,8.44,1068000.0,8.46,8.46,8.43,8.44,1068000.0
2009-10-21 11:25:00,8.44,8.45,8.43,8.43,519800.0,8.44,8.45,8.43,8.43,519800.0
2009-10-21 11:30:00,8.44,8.44,8.41,8.43,1631600.0,8.44,8.44,8.41,8.43,1631600.0
2009-10-21 11:35:00,8.42,8.43,8.38,8.39,860400.0,8.42,8.43,8.38,8.39,860400.0
2009-10-21 11:40:00,8.39,8.41,8.35,8.39,1737300.0,8.39,8.41,8.35,8.39,1737300.0
2009-10-21 11:45:00,8.39,8.39,8.35,8.36,478400.0,8.39,8.39,8.35,8.36,478400.0
2009-10-21 11:50:00,8.37,8.4,8.34,8.36,1386000.0,8.37,8.4,8.34,8.36,1386000.0
2009-10-21 11:55:00,8.36,8.37,8.34,8.37,740600.0,8.36,8.37,8.34,8.37,740600.0
2009-10-21 12:00:00,8.36,8.38,8.36,8.37,736400.0,8.36,8.38,8.36,8.37,736400.0
2009-10-21 12:05:00,8.37,8.38,8.34,8.34,250700.0,8.37,8.38,8.34,8.34,250700.0
2009-10-21 12:10:00,8.34,8.36,8.34,8.35,563300.0,8.34,8.36,8.34,8.35,563300.0
2009-10-21 12:15:00,8.35,8.38,8.33,8.38,491300.0,8.35,8.38,8.33,8.38,491300.0
2009-10-21 12:20:00,8.38,8.38,8.36,8.37,316500.0,8.38,8.38,8.36,8.37,316500.0
2009-10-21 12:25:00,8.37,8.38,8.3,8.31,1056000.0,8.37,8.38,8.3,8.31,1056000.0
2009-10-21 12:30:00,8.31,8.31,8.3,8.31,241400.0,8.31,8.31,8.3,8.31,241400.0
2009-10-21 12:35:00,8.31,8.33,8.3,8.33,603800.0,8.31,8.33,8.3,8.33,603800.0
2009-10-21 12:40:00,8.32,8.33,8.29,8.3,830200.0,8.32,8.33,8.29,8.3,830200.0
2009-10-21 12:45:00,8.3,8.34,8.29,8.33,1073700.0,8.3,8.34,8.29,8.33,1073700.0
2009-10-21 12:50:00,8.33,8.34,8.3,8.3,482600.0,8.33,8.34,8.3,8.3,482600.0
2009-10-21 12:55:00,8.3,8.32,8.29,8.29,888700.0,8.3,8.32,8.29,8.29,888700.0
2009-10-21 13:00:00,8.29,8.35,8.29,8.35,347900.0,8.29,8.35,8.29,8.35,347900.0
2009-10-21 13:05:00,8.35,8.35,8.3,8.31,540900.0,8.35,8.35,8.3,8.31,540900.0
2009-10-21 13:10:00,8.32,8.32,8.25,8.31,1896500.0,8.32,8.32,8.25,8.31,1896500.0
2009-10-21 13:15:00,8.31,8.32,8.29,8.3,990600.0,8.31,8.32,8.29,8.3,990600.0
2009-10-21 13:20:00,8.3,8.32,8.26,8.3,1588800.0,8.3,8.32,8.26,8.3,1588800.0
2009-10-21 13:25:00,8.3,8.32,8.27,8.27,1245000.0,8.3,8.32,8.27,8.27,1245000.0
2009-10-21 13:30:00,8.28,8.29,8.24,8.26,3259100.0,8.28,8.29,8.24,8.26,3259100.0
2009-10-21 13:35:00,8.26,8.32,8.25,8.3,1368200.0,8.26,8.32,8.25,8.3,1368200.0
2009-10-21 13:40:00,8.3,8.31,8.27,8.29,1025000.0,8.3,8.31,8.27,8.29,1025000.0
2009-10-21 13:45:00,8.28,8.29,8.28,8.28,260200.0,8.28,8.29,8.28,8.28,260200.0
2009-10-21 13:50:00,8.28,8.29,8.26,8.27,784500.0,8.28,8.29,8.26,8.27,784500.0
2009-10-21 13:55:00,8.27,8.31,8.27,8.31,1186100.0,8.27,8.31,8.27,8.31,1186100.0
2009-10-21 14:00:00,8.31,8.32,8.29,8.3,2054800.0,8.31,8.32,8.29,8.3,2054800.0
2009-10-21 14:05:00,8.3,8.32,8.3,8.32,813700.0,8.3,8.32,8.3,8.32,813700.0
2009-10-21 14:10:00,8.32,8.35,8.31,8.33,1608900.0,8.32,8.35,8.31,8.33,1608900.0
2009-10-21 14:15:00,8.33,8.35,8.32,8.34,945400.0,8.33,8.35,8.32,8.34,945400.0
2009-10-21 14:20:00,8.34,8.34,8.29,8.31,1097400.0,8.34,8.34,8.29,8.31,1097400.0
2009-10-21 14:25:00,8.31,8.32,8.28,8.31,971400.0,8.31,8.32,8.28,8.31,971400.0
2009-10-21 14:30:00,8.31,8.34,8.3,8.32,1584200.0,8.31,8.34,8.3,8.32,1584200.0
2009-10-21 14:35:00,8.32,8.33,8.3,8.3,771400.0,8.32,8.33,8.3,8.3,771400.0
2009-10-21 14:40:00,8.3,8.33,8.29,8.32,460400.0,8.3,8.33,8.29,8.32,460400.0
2009-10-21 14:45:00,8.33,8.33,8.32,8.32,182100.0,8.33,8.33,8.32,8.32,182100.0
2009-10-21 14:50:00,8.32,8.34,8.32,8.34,589200.0,8.32,8.34,8.32,8.34,589200.0
2009-10-21 14:55:00,8.34,8.34,8.3,8.32,558200.0,8.34,8.34,8.3,8.32,558200.0
2009-10-21 15:00:00,8.32,8.32,8.3,8.3,348000.0,8.32,8.32,8.3,8.3,348000.0
2009-10-21 15:05:00,8.31,8.32,8.3,8.31,1025400.0,8.31,8.32,8.3,8.31,1025400.0
2009-10-21 15:10:00,8.31,8.32,8.29,8.3,756900.0,8.31,8.32,8.29,8.3,756900.0
2009-10-21 15:15:00,8.31,8.31,8.25,8.26,1208900.0,8.31,8.31,8.25,8.26,1208900.0
2009-10-21 15:20:00,8.26,8.26,8.2,8.21,1106900.0,8.26,8.26,8.2,8.21,1106900.0
2009-10-21 15:25:00,8.21,8.23,8.19,8.23,1724300.0,8.21,8.23,8.19,8.23,1724300.0
2009-10-21 15:30:00,8.23,8.26,8.18,8.2,1454900.0,8.23,8.26,8.18,8.2,1454900.0
2009-10-21 15:35:00,8.19,8.22,8.17,8.22,1045000.0,8.19,8.22,8.17,8.22,1045000.0
2009-10-21 15:40:00,8.21,8.22,8.19,8.19,1270500.0,8.21,8.22,8.19,8.19,1270500.0
2009-10-21 15:45:00,8.19,8.24,8.19,8.24,912800.0,8.19,8.24,8.19,8.24,912800.0
2009-10-21 15:50:00,8.24,8.26,8.22,8.25,2659900.0,8.24,8.26,8.22,8.25,2659900.0
2009-10-21 15:55:00,8.25,8.26,8.2,8.21,2271900.0,8.25,8.26,8.2,8.21,2271900.0
2009-10-22 09:30:00,8.21,8.29,8.19,8.22,815000.0,8.21,8.29,8.19,8.22,815000.0
2009-10-22 09:35:00,8.22,8.24,8.15,8.17,1178300.0,8.22,8.24,8.15,8.17,1178300.0
2009-10-22 09:40:00,8.16,8.21,8.15,8.15,509500.0,8.16,8.21,8.15,8.15,509500.0
2009-10-22 09:45:00,8.15,8.19,8.15,8.17,315900.0,8.15,8.19,8.15,8.17,315900.0
2009-10-22 09:50:00,8.17,8.2,8.16,8.17,426200.0,8.17,8.2,8.16,8.17,426200.0
2009-10-22 09:55:00,8.18,8.2,8.14,8.2,751200.0,8.18,8.2,8.14,8.2,751200.0
2009-10-22 10:00:00,8.2,8.2,8.16,8.16,884200.0,8.2,8.2,8.16,8.16,884200.0
2009-10-22 10:05:00,8.17,8.2,8.16,8.2,499400.0,8.17,8.2,8.16,8.2,499400.0
2009-10-22 10:10:00,8.19,8.25,8.19,8.24,540400.0,8.19,8.25,8.19,8.24,540400.0
2009-10-22 10:15:00,8.25,8.25,8.2,8.23,407100.0,8.25,8.25,8.2,8.23,407100.0
2009-10-22 10:20:00,8.22,8.26,8.21,8.22,631600.0,8.22,8.26,8.21,8.22,631600.0
2009-10-22 10:25:00,8.22,8.27,8.22,8.27,499600.0,8.22,8.27,8.22,8.27,499600.0
2009-10-22 10:30:00,8.26,8.28,8.24,8.27,1834100.0,8.26,8.28,8.24,8.27,1834100.0
2009-10-22 10:35:00,8.28,8.31,8.27,8.3,516900.0,8.28,8.31,8.27,8.3,516900.0
2009-10-22 10:40:00,8.29,8.33,8.29,8.33,415000.0,8.29,8.33,8.29,8.33,415000.0
2009-10-22 10:45:00,8.33,8.35,8.32,8.35,626200.0,8.33,8.35,8.32,8.35,626200.0
2009-10-22 10:50:00,8.35,8.44,8.34,8.44,1190400.0,8.35,8.44,8.34,8.44,1190400.0
2009-10-22 10:55:00,8.44,8.46,8.38,8.41,1433400.0,8.44,8.46,8.38,8.41,1433400.0
2009-10-22 11:00:00,8.41,8.51,8.4,8.46,1475100.0,8.41,8.51,8.4,8.46,1475100.0
2009-10-22 11:05:00,8.45,8.47,8.42,8.42,616600.0,8.45,8.47,8.42,8.42,616600.0
2009-10-22 11:10:00,8.42,8.44,8.39,8.44,528300.0,8.42,8.44,8.39,8.44,528300.0
2009-10-22 11:15:00,8.43,8.45,8.42,8.45,422600.0,8.43,8.45,8.42,8.45,422600.0
2009-10-22 11:20:00,8.45,8.5,8.43,8.49,919200.0,8.45,8.5,8.43,8.49,919200.0
2009-10-22 11:25:00,8.5,8.51,8.48,8.5,890300.0,8.5,8.51,8.48,8.5,890300.0
2009-10-22 11:30:00,8.51,8.54,8.49,8.51,1098500.0,8.51,8.54,8.49,8.51,1098500.0
2009-10-22 11:35:00,8.51,8.51,8.45,8.47,716700.0,8.51,8.51,8.45,8.47,716700.0
2009-10-22 11:40:00,8.47,8.49,8.46,8.49,106700.0,8.47,8.49,8.46,8.49,106700.0
2009-10-22 11:45:00,8.49,8.57,8.48,8.57,776300.0,8.49,8.57,8.48,8.57,776300.0
2009-10-22 11:50:00,8.57,8.58,8.54,8.57,993600.0,8.57,8.58,8.54,8.57,993600.0
2009-10-22 11:55:00,8.56,8.57,8.53,8.56,632500.0,8.56,8.57,8.53,8.56,632500.0
2009-10-22 12:00:00,8.56,8.6,8.56,8.6,953400.0,8.56,8.6,8.56,8.6,953400.0
2009-10-22 12:05:00,8.59,8.6,8.53,8.56,1183100.0,8.59,8.6,8.53,8.56,1183100.0
2009-10-22 12:10:00,8.56,8.57,8.53,8.55,835100.0,8.56,8.57,8.53,8.55,835100.0
2009-10-22 12:15:00,8.55,8.56,8.5,8.51,491500.0,8.55,8.56,8.5,8.51,491500.0
2009-10-22 12:20:00,8.5,8.53,8.49,8.51,441400.0,8.5,8.53,8.49,8.51,441400.0
2009-10-22 12:25:00,8.52,8.53,8.51,8.53,112700.0,8.52,8.53,8.51,8.53,112700.0
2009-10-22 12:30:00,8.53,8.55,8.53,8.55,267800.0,8.53,8.55,8.53,8.55,267800.0
2009-10-22 12:35:00,8.55,8.55,8.54,8.55,157900.0,8.55,8.55,8.54,8.55,157900.0
2009-10-22 12:40:00,8.55,8.57,8.54,8.54,237600.0,8.55,8.57,8.54,8.54,237600.0
2009-10-22 12:45:00,8.54,8.58,8.54,8.56,565800.0,8.54,8.58,8.54,8.56,565800.0
2009-10-22 12:50:00,8.56,8.56,8.52,8.53,230000.0,8.56,8.56,8.52,8.53,230000.0
2009-10-22 12:55:00,8.52,8.54,8.51,8.52,750900.0,8.52,8.54,8.51,8.52,750900.0
2009-10-22 13:00:00,8.51,8.52,8.5,8.51,143000.0,8.51,8.52,8.5,8.51,143000.0
2009-10-22 13:05:00,8.5,8.53,8.49,8.53,470200.0,8.5,8.53,8.49,8.53,470200.0
2009-10-22 13:10:00,8.53,8.54,8.52,8.52,410000.0,8.53,8.54,8.52,8.52,410000.0
2009-10-22 13:15:00,8.53,8.53,8.52,8.52,76000.0,8.53,8.53,8.52,8.52,76000.0
2009-10-22 13:20:00,8.52,8.54,8.5,8.51,401200.0,8.52,8.54,8.5,8.51,401200.0
2009-10-22 13:25:00,8.51,8.52,8.51,8.51,84600.0,8.51,8.52,8.51,8.51,84600.0
2009-10-22 13:30:00,8.52,8.54,8.51,8.53,246400.0,8.52,8.54,8.51,8.53,246400.0
2009-10-22 13:35:00,8.53,8.54,8.49,8.5,507200.0,8.53,8.54,8.49,8.5,507200.0
2009-10-22 13:40:00,8.49,8.51,8.43,8.44,727300.0,8.49,8.51,8.43,8.44,727300.0
2009-10-22 13:45:00,8.44,8.45,8.42,8.45,395400.0,8.44,8.45,8.42,8.45,395400.0
2009-10-22 13:50:00,8.45,8.49,8.44,8.45,785300.0,8.45,8.49,8.44,8.45,785300.0
2009-10-22 13:55:00,8.45,8.46,8.43,8.45,675500.0,8.45,8.46,8.43,8.45,675500.0
2009-10-22 14:00:00,8.45,8.46,8.43,8.46,751600.0,8.45,8.46,8.43,8.46,751600.0
2009-10-22 14:05:00,8.46,8.46,8.43,8.44,284100.0,8.46,8.46,8.43,8.44,284100.0
2009-10-22 14:10:00,8.43,8.46,8.43,8.45,271800.0,8.43,8.46,8.43,8.45,271800.0
2009-10-22 14:15:00,8.46,8.49,8.45,8.47,337900.0,8.46,8.49,8.45,8.47,337900.0
2009-10-22 14:20:00,8.47,8.48,8.46,8.48,172400.0,8.47,8.48,8.46,8.48,172400.0
2009-10-22 14:25:00,8.48,8.5,8.47,8.5,215200.0,8.48,8.5,8.47,8.5,215200.0
2009-10-22 14:30:00,8.49,8.5,8.48,8.48,443200.0,8.49,8.5,8.48,8.48,443200.0
2009-10-22 14:35:00,8.48,8.5,8.47,8.47,548200.0,8.48,8.5,8.47,8.47,548200.0
2009-10-22 14:40:00,8.48,8.48,8.46,8.47,135400.0,8.48,8.48,8.46,8.47,135400.0
2009-10-22 14:45:00,8.47,8.48,8.46,8.46,87100.0,8.47,8.48,8.46,8.46,87100.0
2009-10-22 14:50:00,8.46,8.47,8.46,8.46,76100.0,8.46,8.47,8.46,8.46,76100.0
2009-10-22 14:55:00,8.46,8.47,8.44,8.44,210900.0,8.46,8.47,8.44,8.44,210900.0
2009-10-22 15:00:00,8.45,8.46,8.44,8.45,568000.0,8.45,8.46,8.44,8.45,568000.0
2009-10-22 15:05:00,8.44,8.45,8.44,8.44,108100.0,8.44,8.45,8.44,8.44,108100.0
2009-10-22 15:10:00,8.45,8.46,8.41,8.41,786500.0,8.45,8.46,8.41,8.41,786500.0
2009-10-22 15:15:00,8.42,8.44,8.4,8.41,744000.0,8.42,8.44,8.4,8.41,744000.0
2009-10-22 15:20:00,8.41,8.42,8.41,8.41,480700.0,8.41,8.42,8.41,8.41,480700.0
2009-10-22 15:25:00,8.41,8.42,8.39,8.39,634100.0,8.41,8.42,8.39,8.39,634100.0
2009-10-22 15:30:00,8.39,8.41,8.39,8.4,682500.0,8.39,8.41,8.39,8.4,682500.0
2009-10-22 15:35:00,8.4,8.41,8.38,8.4,1106900.0,8.4,8.41,8.38,8.4,1106900.0
2009-10-22 15:40:00,8.4,8.4,8.38,8.38,349000.0,8.4,8.4,8.38,8.38,349000.0
2009-10-22 15:45:00,8.39,8.39,8.35,8.37,1115400.0,8.39,8.39,8.35,8.37,1115400.0
2009-10-22 15:50:00,8.37,8.4,8.37,8.4,1098600.0,8.37,8.4,8.37,8.4,1098600.0
2009-10-22 15:55:00,8.4,8.4,8.37,8.38,1162900.0,8.4,8.4,8.37,8.38,1162900.0
2009-10-23 09:30:00,8.5,8.53,8.41,8.48,625600.0,8.5,8.53,8.41,8.48,625600.0
2009-10-23 09:35:00,8.48,8.52,8.43,8.51,411100.0,8.48,8.52,8.43,8.51,411100.0
2009-10-23 09:40:00,8.5,8.57,8.47,8.54,612100.0,8.5,8.57,8.47,8.54,612100.0
2009-10-23 09:45:00,8.53,8.56,8.5,8.56,439900.0,8.53,8.56,8.5,8.56,439900.0
2009-10-23 09:50:00,8.55,8.57,8.52,8.52,386700.0,8.55,8.57,8.52,8.52,386700.0
2009-10-23 09:55:00,8.53,8.59,8.5,8.56,593100.0,8.53,8.59,8.5,8.56,593100.0
2009-10-23 10:00:00,8.57,8.69,8.56,8.65,1903400.0,8.57,8.69,8.56,8.65,1903400.0
2009-10-23 10:05:00,8.65,8.65,8.6,8.61,600000.0,8.65,8.65,8.6,8.61,600000.0
2009-10-23 10:10:00,8.61,8.63,8.54,8.59,1041900.0,8.61,8.63,8.54,8.59,1041900.0
2009-10-23 10:15:00,8.58,8.58,8.52,8.58,401600.0,8.58,8.58,8.52,8.58,401600.0
2009-10-23 10:20:00,8.58,8.61,8.57,8.59,224900.0,8.58,8.61,8.57,8.59,224900.0
2009-10-23 10:25:00,8.6,8.64,8.58,8.62,814300.0,8.6,8.64,8.58,8.62,814300.0
2009-10-23 10:30:00,8.62,8.63,8.56,8.57,416800.0,8.62,8.63,8.56,8.57,416800.0
2009-10-23 10:35:00,8.57,8.57,8.53,8.56,312600.0,8.57,8.57,8.53,8.56,312600.0
2009-10-23 10:40:00,8.56,8.58,8.55,8.58,230800.0,8.56,8.58,8.55,8.58,230800.0
2009-10-23 10:45:00,8.57,8.6,8.57,8.59,242600.0,8.57,8.6,8.57,8.59,242600.0
2009-10-23 10:50:00,8.59,8.6,8.59,8.59,166400.0,8.59,8.6,8.59,8.59,166400.0
2009-10-23 10:55:00,8.6,8.62,8.59,8.62,812900.0,8.6,8.62,8.59,8.62,812900.0
2009-10-23 11:00:00,8.61,8.63,8.6,8.6,659500.0,8.61,8.63,8.6,8.6,659500.0
2009-10-23 11:05:00,8.6,8.61,8.59,8.6,219700.0,8.6,8.61,8.59,8.6,219700.0
2009-10-23 11:10:00,8.6,8.61,8.6,8.6,196900.0,8.6,8.61,8.6,8.6,196900.0
2009-10-23 11:15:00,8.6,8.61,8.59,8.6,499100.0,8.6,8.61,8.59,8.6,499100.0
2009-10-23 11:20:00,8.59,8.6,8.54,8.54,191100.0,8.59,8.6,8.54,8.54,191100.0
2009-10-23 11:25:00,8.55,8.57,8.54,8.56,182300.0,8.55,8.57,8.54,8.56,182300.0
2009-10-23 11:30:00,8.57,8.57,8.55,8.57,264600.0,8.57,8.57,8.55,8.57,264600.0
2009-10-23 11:35:00,8.57,8.58,8.54,8.54,462400.0,8.57,8.58,8.54,8.54,462400.0
2009-10-23 11:40:00,8.55,8.56,8.51,8.55,510000.0,8.55,8.56,8.51,8.55,510000.0
2009-10-23 11:45:00,8.54,8.55,8.52,8.54,248400.0,8.54,8.55,8.52,8.54,248400.0
2009-10-23 11:50:00,8.54,8.57,8.54,8.56,364200.0,8.54,8.57,8.54,8.56,364200.0
2009-10-23 11:55:00,8.56,8.57,8.54,8.56,209100.0,8.56,8.57,8.54,8.56,209100.0
2009-10-23 12:00:00,8.57,8.58,8.56,8.56,130100.0,8.57,8.58,8.56,8.56,130100.0
2009-10-23 12:05:00,8.56,8.58,8.55,8.57,431200.0,8.56,8.58,8.55,8.57,431200.0
2009-10-23 12:10:00,8.57,8.58,8.57,8.57,267800.0,8.57,8.58,8.57,8.57,267800.0
2009-10-23 12:15:00,8.57,8.6,8.57,8.6,185300.0,8.57,8.6,8.57,8.6,185300.0
2009-10-23 12:20:00,8.6,8.6,8.59,8.59,149900.0,8.6,8.6,8.59,8.59,149900.0
2009-10-23 12:25:00,8.59,8.6,8.59,8.6,228000.0,8.59,8.6,8.59,8.6,228000.0
2009-10-23 12:30:00,8.6,8.6,8.59,8.59,79600.0,8.6,8.6,8.59,8.59,79600.0
2009-10-23 12:35:00,8.6,8.62,8.59,8.62,182100.0,8.6,8.62,8.59,8.62,182100.0
2009-10-23 12:40:00,8.61,8.62,8.6,8.61,159900.0,8.61,8.62,8.6,8.61,159900.0
2009-10-23 12:45:00,8.61,8.65,8.6,8.63,507000.0,8.61,8.65,8.6,8.63,507000.0
2009-10-23 12:50:00,8.63,8.64,8.61,8.62,195200.0,8.63,8.64,8.61,8.62,195200.0
2009-10-23 12:55:00,8.61,8.62,8.61,8.61,113500.0,8.61,8.62,8.61,8.61,113500.0
2009-10-23 13:00:00,8.61,8.62,8.61,8.61,422700.0,8.61,8.62,8.61,8.61,422700.0
2009-10-23 13:05:00,8.62,8.64,8.6,8.64,528100.0,8.62,8.64,8.6,8.64,528100.0
2009-10-23 13:10:00,8.64,8.65,8.62,8.63,340800.0,8.64,8.65,8.62,8.63,340800.0
2009-10-23 13:15:00,8.63,8.63,8.62,8.62,254400.0,8.63,8.63,8.62,8.62,254400.0
2009-10-23 13:20:00,8.62,8.65,8.62,8.65,416300.0,8.62,8.65,8.62,8.65,416300.0
2009-10-23 13:25:00,8.65,8.66,8.63,8.63,223500.0,8.65,8.66,8.63,8.63,223500.0
2009-10-23 13:30:00,8.64,8.64,8.6,8.6,246300.0,8.64,8.64,8.6,8.6,246300.0
2009-10-23 13:35:00,8.6,8.62,8.6,8.61,409900.0,8.6,8.62,8.6,8.61,409900.0
2009-10-23 13:40:00,8.61,8.65,8.61,8.65,276100.0,8.61,8.65,8.61,8.65,276100.0
2009-10-23 13:45:00,8.65,8.66,8.64,8.65,344600.0,8.65,8.66,8.64,8.65,344600.0
2009-10-23 13:50:00,8.65,8.66,8.64,8.65,220700.0,8.65,8.66,8.64,8.65,220700.0
2009-10-23 13:55:00,8.65,8.68,8.65,8.66,506100.0,8.65,8.68,8.65,8.66,506100.0
2009-10-23 14:00:00,8.65,8.65,8.63,8.64,676500.0,8.65,8.65,8.63,8.64,676500.0
2009-10-23 14:05:00,8.64,8.65,8.63,8.64,491100.0,8.64,8.65,8.63,8.64,491100.0
2009-10-23 14:10:00,8.64,8.65,8.62,8.63,548800.0,8.64,8.65,8.62,8.63,548800.0
2009-10-23 14:15:00,8.63,8.65,8.59,8.61,4653000.0,8.63,8.65,8.59,8.61,4653000.0
2009-10-23 14:20:00,8.6,8.63,8.59,8.61,1866900.0,8.6,8.63,8.59,8.61,1866900.0
2009-10-23 14:25:00,8.62,8.64,8.61,8.64,616100.0,8.62,8.64,8.61,8.64,616100.0
2009-10-23 14:30:00,8.64,8.66,8.63,8.66,840200.0,8.64,8.66,8.63,8.66,840200.0
2009-10-23 14:35:00,8.66,8.67,8.64,8.66,398000.0,8.66,8.67,8.64,8.66,398000.0
2009-10-23 14:40:00,8.67,8.67,8.65,8.67,351200.0,8.67,8.67,8.65,8.67,351200.0
2009-10-23 14:45:00,8.66,8.67,8.65,8.65,455700.0,8.66,8.67,8.65,8.65,455700.0
2009-10-23 14:50:00,8.65,8.67,8.64,8.66,763100.0,8.65,8.67,8.64,8.66,763100.0
2009-10-23 14:55:00,8.66,8.67,8.65,8.67,732800.0,8.66,8.67,8.65,8.67,732800.0
2009-10-23 15:00:00,8.67,8.67,8.66,8.67,330100.0,8.67,8.67,8.66,8.67,330100.0
2009-10-23 15:05:00,8.67,8.67,8.66,8.67,428900.0,8.67,8.67,8.66,8.67,428900.0
2009-10-23 15:10:00,8.67,8.69,8.66,8.68,667400.0,8.67,8.69,8.66,8.68,667400.0
2009-10-23 15:15:00,8.69,8.71,8.68,8.71,962800.0,8.69,8.71,8.68,8.71,962800.0
2009-10-23 15:20:00,8.71,8.71,8.69,8.7,412100.0,8.71,8.71,8.69,8.7,412100.0
2009-10-23 15:25:00,8.69,8.71,8.68,8.71,1111000.0,8.69,8.71,8.68,8.71,1111000.0
2009-10-23 15:30:00,8.7,8.71,8.69,8.69,830600.0,8.7,8.71,8.69,8.69,830600.0
2009-10-23 15:35:00,8.69,8.73,8.68,8.73,2541800.0,8.69,8.73,8.68,8.73,2541800.0
2009-10-23 15:40:00,8.73,8.76,8.71,8.76,1278600.0,8.73,8.76,8.71,8.76,1278600.0
2009-10-23 15:45:00,8.76,8.76,8.74,8.76,812600.0,8.76,8.76,8.74,8.76,812600.0
2009-10-23 15:50:00,8.76,8.76,8.74,8.75,1294700.0,8.76,8.76,8.74,8.75,1294700.0
2009-10-23 15:55:00,8.75,8.77,8.74,8.76,1920900.0,8.75,8.77,8.74,8.76,1920900.0
2009-10-26 09:30:00,8.79,8.79,8.65,8.68,467000.0,8.79,8.79,8.65,8.68,467000.0
2009-10-26 09:35:00,8.68,8.72,8.62,8.68,566400.0,8.68,8.72,8.62,8.68,566400.0
2009-10-26 09:40:00,8.68,8.74,8.66,8.71,1087400.0,8.68,8.74,8.66,8.71,1087400.0
2009-10-26 09:45:00,8.71,8.78,8.7,8.75,682800.0,8.71,8.78,8.7,8.75,682800.0
2009-10-26 09:50:00,8.75,8.78,8.73,8.75,1066200.0,8.75,8.78,8.73,8.75,1066200.0
2009-10-26 09:55:00,8.76,8.77,8.69,8.71,863200.0,8.76,8.77,8.69,8.71,863200.0
2009-10-26 10:00:00,8.71,8.74,8.65,8.68,1312100.0,8.71,8.74,8.65,8.68,1312100.0
2009-10-26 10:05:00,8.68,8.71,8.67,8.71,780500.0,8.68,8.71,8.67,8.71,780500.0
2009-10-26 10:10:00,8.71,8.73,8.68,8.7,3143300.0,8.71,8.73,8.68,8.7,3143300.0
2009-10-26 10:15:00,8.7,8.71,8.66,8.68,936400.0,8.7,8.71,8.66,8.68,936400.0
2009-10-26 10:20:00,8.68,8.7,8.67,8.67,532700.0,8.68,8.7,8.67,8.67,532700.0
2009-10-26 10:25:00,8.67,8.69,8.65,8.68,730200.0,8.67,8.69,8.65,8.68,730200.0
2009-10-26 10:30:00,8.68,8.7,8.66,8.67,542500.0,8.68,8.7,8.66,8.67,542500.0
2009-10-26 10:35:00,8.68,8.69,8.66,8.69,322400.0,8.68,8.69,8.66,8.69,322400.0
2009-10-26 10:40:00,8.69,8.7,8.69,8.69,262000.0,8.69,8.7,8.69,8.69,262000.0
2009-10-26 10:45:00,8.69,8.7,8.68,8.68,408000.0,8.69,8.7,8.68,8.68,408000.0
2009-10-26 10:50:00,8.68,8.69,8.66,8.67,350400.0,8.68,8.69,8.66,8.67,350400.0
2009-10-26 10:55:00,8.68,8.68,8.64,8.67,492000.0,8.68,8.68,8.64,8.67,492000.0
2009-10-26 11:00:00,8.66,8.67,8.66,8.67,73400.0,8.66,8.67,8.66,8.67,73400.0
2009-10-26 11:05:00,8.67,8.68,8.66,8.67,329400.0,8.67,8.68,8.66,8.67,329400.0
2009-10-26 11:10:00,8.67,8.68,8.65,8.65,264500.0,8.67,8.68,8.65,8.65,264500.0
2009-10-26 11:15:00,8.65,8.68,8.64,8.66,795600.0,8.65,8.68,8.64,8.66,795600.0
2009-10-26 11:20:00,8.67,8.67,8.65,8.65,382000.0,8.67,8.67,8.65,8.65,382000.0
2009-10-26 11:25:00,8.66,8.66,8.64,8.64,646800.0,8.66,8.66,8.64,8.64,646800.0
2009-10-26 11:30:00,8.64,8.65,8.59,8.62,1394400.0,8.64,8.65,8.59,8.62,1394400.0
2009-10-26 11:35:00,8.61,8.62,8.54,8.59,645500.0,8.61,8.62,8.54,8.59,645500.0
2009-10-26 11:40:00,8.59,8.61,8.58,8.6,607700.0,8.59,8.61,8.58,8.6,607700.0
2009-10-26 11:45:00,8.6,8.6,8.55,8.55,336500.0,8.6,8.6,8.55,8.55,336500.0
2009-10-26 11:50:00,8.55,8.57,8.54,8.56,544600.0,8.55,8.57,8.54,8.56,544600.0
2009-10-26 11:55:00,8.56,8.58,8.52,8.52,481300.0,8.56,8.58,8.52,8.52,481300.0
2009-10-26 12:00:00,8.52,8.53,8.47,8.48,356400.0,8.52,8.53,8.47,8.48,356400.0
2009-10-26 12:05:00,8.48,8.5,8.46,8.49,517800.0,8.48,8.5,8.46,8.49,517800.0
2009-10-26 12:10:00,8.48,8.53,8.48,8.52,613200.0,8.48,8.53,8.48,8.52,613200.0
2009-10-26 12:15:00,8.52,8.53,8.49,8.49,315900.0,8.52,8.53,8.49,8.49,315900.0
2009-10-26 12:20:00,8.5,8.5,8.46,8.49,295500.0,8.5,8.5,8.46,8.49,295500.0
2009-10-26 12:25:00,8.48,8.49,8.44,8.44,263300.0,8.48,8.49,8.44,8.44,263300.0
2009-10-26 12:30:00,8.44,8.46,8.44,8.46,111000.0,8.44,8.46,8.44,8.46,111000.0
2009-10-26 12:35:00,8.46,8.49,8.45,8.49,225500.0,8.46,8.49,8.45,8.49,225500.0
2009-10-26 12:40:00,8.49,8.51,8.48,8.48,371700.0,8.49,8.51,8.48,8.48,371700.0
2009-10-26 12:45:00,8.48,8.49,8.47,8.47,191200.0,8.48,8.49,8.47,8.47,191200.0
2009-10-26 12:50:00,8.47,8.5,8.45,8.5,407600.0,8.47,8.5,8.45,8.5,407600.0
2009-10-26 12:55:00,8.5,8.52,8.49,8.5,333200.0,8.5,8.52,8.49,8.5,333200.0
2009-10-26 13:00:00,8.49,8.51,8.48,8.49,190700.0,8.49,8.51,8.48,8.49,190700.0
2009-10-26 13:05:00,8.49,8.51,8.48,8.5,454000.0,8.49,8.51,8.48,8.5,454000.0
2009-10-26 13:10:00,8.49,8.5,8.49,8.5,210000.0,8.49,8.5,8.49,8.5,210000.0
2009-10-26 13:15:00,8.49,8.5,8.48,8.48,164700.0,8.49,8.5,8.48,8.48,164700.0
2009-10-26 13:20:00,8.48,8.49,8.47,8.47,233900.0,8.48,8.49,8.47,8.47,233900.0
2009-10-26 13:25:00,8.47,8.48,8.45,8.47,335100.0,8.47,8.48,8.45,8.47,335100.0
2009-10-26 13:30:00,8.47,8.49,8.46,8.48,234700.0,8.47,8.49,8.46,8.48,234700.0
2009-10-26 13:35:00,8.48,8.48,8.46,8.46,287500.0,8.48,8.48,8.46,8.46,287500.0
2009-10-26 13:40:00,8.47,8.51,8.45,8.5,359700.0,8.47,8.51,8.45,8.5,359700.0
2009-10-26 13:45:00,8.5,8.52,8.48,8.49,668600.0,8.5,8.52,8.48,8.49,668600.0
2009-10-26 13:50:00,8.49,8.5,8.47,8.5,209000.0,8.49,8.5,8.47,8.5,209000.0
2009-10-26 13:55:00,8.5,8.5,8.49,8.5,46400.0,8.5,8.5,8.49,8.5,46400.0
2009-10-26 14:00:00,8.5,8.5,8.47,8.48,212900.0,8.5,8.5,8.47,8.48,212900.0
2009-10-26 14:05:00,8.48,8.48,8.46,8.46,107500.0,8.48,8.48,8.46,8.46,107500.0
2009-10-26 14:10:00,8.46,8.49,8.45,8.49,206400.0,8.46,8.49,8.45,8.49,206400.0
2009-10-26 14:15:00,8.49,8.49,8.45,8.45,162600.0,8.49,8.49,8.45,8.45,162600.0
2009-10-26 14:20:00,8.45,8.5,8.45,8.5,182600.0,8.45,8.5,8.45,8.5,182600.0
2009-10-26 14:25:00,8.5,8.5,8.46,8.46,218000.0,8.5,8.5,8.46,8.46,218000.0
2009-10-26 14:30:00,8.46,8.47,8.45,8.45,293100.0,8.46,8.47,8.45,8.45,293100.0
2009-10-26 14:35:00,8.45,8.49,8.44,8.48,430500.0,8.45,8.49,8.44,8.48,430500.0
2009-10-26 14:40:00,8.49,8.49,8.48,8.49,134500.0,8.49,8.49,8.48,8.49,134500.0
2009-10-26 14:45:00,8.48,8.5,8.45,8.45,384300.0,8.48,8.5,8.45,8.45,384300.0
2009-10-26 14:50:00,8.45,8.47,8.45,8.45,118400.0,8.45,8.47,8.45,8.45,118400.0
2009-10-26 14:55:00,8.45,8.49,8.45,8.45,266500.0,8.45,8.49,8.45,8.45,266500.0
2009-10-26 15:00:00,8.46,8.47,8.45,8.47,118200.0,8.46,8.47,8.45,8.47,118200.0
2009-10-26 15:05:00,8.47,8.47,8.44,8.46,420700.0,8.47,8.47,8.44,8.46,420700.0
2009-10-26 15:10:00,8.46,8.47,8.44,8.46,189300.0,8.46,8.47,8.44,8.46,189300.0
2009-10-26 15:15:00,8.47,8.48,8.46,8.48,140800.0,8.47,8.48,8.46,8.48,140800.0
2009-10-26 15:20:00,8.47,8.48,8.46,8.47,227900.0,8.47,8.48,8.46,8.47,227900.0
2009-10-26 15:25:00,8.47,8.47,8.43,8.45,489900.0,8.47,8.47,8.43,8.45,489900.0
2009-10-26 15:30:00,8.45,8.46,8.42,8.45,549100.0,8.45,8.46,8.42,8.45,549100.0
2009-10-26 15:35:00,8.45,8.46,8.43,8.43,507300.0,8.45,8.46,8.43,8.43,507300.0
2009-10-26 15:40:00,8.44,8.46,8.43,8.46,445500.0,8.44,8.46,8.43,8.46,445500.0
2009-10-26 15:45:00,8.46,8.49,8.45,8.49,339300.0,8.46,8.49,8.45,8.49,339300.0
2009-10-26 15:50:00,8.49,8.49,8.48,8.49,521600.0,8.49,8.49,8.48,8.49,521600.0
2009-10-26 15:55:00,8.48,8.49,8.48,8.48,547200.0,8.48,8.49,8.48,8.48,547200.0
2009-10-27 09:30:00,8.46,8.55,8.43,8.5,436000.0,8.46,8.55,8.43,8.5,436000.0
2009-10-27 09:35:00,8.51,8.51,8.46,8.49,983700.0,8.51,8.51,8.46,8.49,983700.0
2009-10-27 09:40:00,8.49,8.51,8.4,8.43,302800.0,8.49,8.51,8.4,8.43,302800.0
2009-10-27 09:45:00,8.43,8.44,8.42,8.43,459400.0,8.43,8.44,8.42,8.43,459400.0
2009-10-27 09:50:00,8.43,8.45,8.42,8.43,113100.0,8.43,8.45,8.42,8.43,113100.0
2009-10-27 09:55:00,8.42,8.47,8.42,8.47,426100.0,8.42,8.47,8.42,8.47,426100.0
2009-10-27 10:00:00,8.46,8.46,8.41,8.43,521900.0,8.46,8.46,8.41,8.43,521900.0
2009-10-27 10:05:00,8.42,8.43,8.38,8.4,600600.0,8.42,8.43,8.38,8.4,600600.0
2009-10-27 10:10:00,8.4,8.4,8.35,8.38,704900.0,8.4,8.4,8.35,8.38,704900.0
2009-10-27 10:15:00,8.38,8.41,8.38,8.4,887700.0,8.38,8.41,8.38,8.4,887700.0
2009-10-27 10:20:00,8.39,8.44,8.39,8.44,342500.0,8.39,8.44,8.39,8.44,342500.0
2009-10-27 10:25:00,8.43,8.51,8.43,8.49,815500.0,8.43,8.51,8.43,8.49,815500.0
2009-10-27 10:30:00,8.48,8.5,8.48,8.49,264100.0,8.48,8.5,8.48,8.49,264100.0
2009-10-27 10:35:00,8.49,8.54,8.49,8.52,214200.0,8.49,8.54,8.49,8.52,214200.0
2009-10-27 10:40:00,8.52,8.59,8.52,8.56,358100.0,8.52,8.59,8.52,8.56,358100.0
2009-10-27 10:45:00,8.56,8.57,8.54,8.55,245400.0,8.56,8.57,8.54,8.55,245400.0
2009-10-27 10:50:00,8.55,8.57,8.55,8.57,324900.0,8.55,8.57,8.55,8.57,324900.0
2009-10-27 10:55:00,8.56,8.58,8.56,8.57,399700.0,8.56,8.58,8.56,8.57,399700.0
2009-10-27 11:00:00,8.57,8.58,8.51,8.52,359200.0,8.57,8.58,8.51,8.52,359200.0
2009-10-27 11:05:00,8.52,8.53,8.49,8.52,131600.0,8.52,8.53,8.49,8.52,131600.0
2009-10-27 11:10:00,8.52,8.56,8.5,8.53,337400.0,8.52,8.56,8.5,8.53,337400.0
2009-10-27 11:15:00,8.53,8.54,8.52,8.54,234600.0,8.53,8.54,8.52,8.54,234600.0
2009-10-27 11:20:00,8.53,8.54,8.47,8.5,244400.0,8.53,8.54,8.47,8.5,244400.0
2009-10-27 11:25:00,8.49,8.5,8.49,8.49,118000.0,8.49,8.5,8.49,8.49,118000.0
2009-10-27 11:30:00,8.5,8.52,8.48,8.49,318000.0,8.5,8.52,8.48,8.49,318000.0
2009-10-27 11:35:00,8.49,8.53,8.49,8.51,138000.0,8.49,8.53,8.49,8.51,138000.0
2009-10-27 11:40:00,8.51,8.52,8.5,8.5,231100.0,8.51,8.52,8.5,8.5,231100.0
2009-10-27 11:45:00,8.5,8.51,8.49,8.5,185800.0,8.5,8.51,8.49,8.5,185800.0
2009-10-27 11:50:00,8.49,8.5,8.49,8.5,52900.0,8.49,8.5,8.49,8.5,52900.0
2009-10-27 11:55:00,8.49,8.53,8.49,8.53,177400.0,8.49,8.53,8.49,8.53,177400.0
2009-10-27 12:00:00,8.52,8.53,8.52,8.53,70900.0,8.52,8.53,8.52,8.53,70900.0
2009-10-27 12:05:00,8.52,8.53,8.51,8.53,140100.0,8.52,8.53,8.51,8.53,140100.0
2009-10-27 12:10:00,8.52,8.53,8.52,8.53,44100.0,8.52,8.53,8.52,8.53,44100.0
2009-10-27 12:15:00,8.52,8.53,8.49,8.5,128400.0,8.52,8.53,8.49,8.5,128400.0
2009-10-27 12:20:00,8.49,8.51,8.48,8.51,373700.0,8.49,8.51,8.48,8.51,373700.0
2009-10-27 12:25:00,8.5,8.54,8.5,8.52,166600.0,8.5,8.54,8.5,8.52,166600.0
2009-10-27 12:30:00,8.51,8.52,8.49,8.49,298800.0,8.51,8.52,8.49,8.49,298800.0
2009-10-27 12:35:00,8.48,8.5,8.48,8.5,89600.0,8.48,8.5,8.48,8.5,89600.0
2009-10-27 12:40:00,8.49,8.5,8.49,8.49,26000.0,8.49,8.5,8.49,8.49,26000.0
2009-10-27 12:45:00,8.49,8.5,8.48,8.49,96600.0,8.49,8.5,8.48,8.49,96600.0
2009-10-27 12:50:00,8.48,8.49,8.46,8.47,99300.0,8.48,8.49,8.46,8.47,99300.0
2009-10-27 12:55:00,8.46,8.5,8.45,8.46,870200.0,8.46,8.5,8.45,8.46,870200.0
2009-10-27 13:00:00,8.46,8.49,8.45,8.49,142400.0,8.46,8.49,8.45,8.49,142400.0
2009-10-27 13:05:00,8.48,8.49,8.45,8.48,139700.0,8.48,8.49,8.45,8.48,139700.0
2009-10-27 13:10:00,8.47,8.48,8.46,8.47,154800.0,8.47,8.48,8.46,8.47,154800.0
2009-10-27 13:15:00,8.46,8.47,8.46,8.47,166600.0,8.46,8.47,8.46,8.47,166600.0
2009-10-27 13:20:00,8.46,8.47,8.46,8.47,24400.0,8.46,8.47,8.46,8.47,24400.0
2009-10-27 13:25:00,8.46,8.47,8.46,8.46,36400.0,8.46,8.47,8.46,8.46,36400.0
2009-10-27 13:30:00,8.46,8.47,8.42,8.42,146400.0,8.46,8.47,8.42,8.42,146400.0
2009-10-27 13:35:00,8.42,8.46,8.41,8.45,118600.0,8.42,8.46,8.41,8.45,118600.0
2009-10-27 13:40:00,8.45,8.46,8.42,8.42,170900.0,8.45,8.46,8.42,8.42,170900.0
2009-10-27 13:45:00,8.42,8.44,8.41,8.43,259200.0,8.42,8.44,8.41,8.43,259200.0
2009-10-27 13:50:00,8.42,8.43,8.42,8.43,83700.0,8.42,8.43,8.42,8.43,83700.0
2009-10-27 13:55:00,8.42,8.43,8.41,8.42,92300.0,8.42,8.43,8.41,8.42,92300.0
2009-10-27 14:00:00,8.42,8.43,8.41,8.42,95500.0,8.42,8.43,8.41,8.42,95500.0
2009-10-27 14:05:00,8.42,8.42,8.4,8.41,109000.0,8.42,8.42,8.4,8.41,109000.0
2009-10-27 14:10:00,8.4,8.43,8.4,8.43,264500.0,8.4,8.43,8.4,8.43,264500.0
2009-10-27 14:15:00,8.42,8.44,8.41,8.43,343100.0,8.42,8.44,8.41,8.43,343100.0
2009-10-27 14:20:00,8.42,8.43,8.41,8.42,99400.0,8.42,8.43,8.41,8.42,99400.0
2009-10-27 14:25:00,8.42,8.42,8.41,8.42,113900.0,8.42,8.42,8.41,8.42,113900.0
2009-10-27 14:30:00,8.41,8.41,8.4,8.41,44000.0,8.41,8.41,8.4,8.41,44000.0
2009-10-27 14:35:00,8.4,8.41,8.36,8.38,582500.0,8.4,8.41,8.36,8.38,582500.0
2009-10-27 14:40:00,8.39,8.39,8.38,8.38,249000.0,8.39,8.39,8.38,8.38,249000.0
2009-10-27 14:45:00,8.39,8.39,8.38,8.39,95000.0,8.39,8.39,8.38,8.39,95000.0
2009-10-27 14:50:00,8.39,8.42,8.38,8.41,801300.0,8.39,8.42,8.38,8.41,801300.0
2009-10-27 14:55:00,8.4,8.44,8.4,8.42,483900.0,8.4,8.44,8.4,8.42,483900.0
2009-10-27 15:00:00,8.42,8.45,8.42,8.45,507700.0,8.42,8.45,8.42,8.45,507700.0
2009-10-27 15:05:00,8.44,8.45,8.41,8.42,280300.0,8.44,8.45,8.41,8.42,280300.0
2009-10-27 15:10:00,8.42,8.43,8.41,8.43,204700.0,8.42,8.43,8.41,8.43,204700.0
2009-10-27 15:15:00,8.42,8.43,8.4,8.42,411600.0,8.42,8.43,8.4,8.42,411600.0
2009-10-27 15:20:00,8.42,8.42,8.41,8.41,334200.0,8.42,8.42,8.41,8.41,334200.0
2009-10-27 15:25:00,8.41,8.44,8.4,8.43,409000.0,8.41,8.44,8.4,8.43,409000.0
2009-10-27 15:30:00,8.43,8.44,8.37,8.37,432500.0,8.43,8.44,8.37,8.37,432500.0
2009-10-27 15:35:00,8.38,8.39,8.37,8.39,546600.0,8.38,8.39,8.37,8.39,546600.0
2009-10-27 15:40:00,8.39,8.41,8.38,8.41,469400.0,8.39,8.41,8.38,8.41,469400.0
2009-10-27 15:45:00,8.41,8.43,8.4,8.41,695600.0,8.41,8.43,8.4,8.41,695600.0
2009-10-27 15:50:00,8.41,8.42,8.38,8.38,389500.0,8.41,8.42,8.38,8.38,389500.0
2009-10-27 15:55:00,8.38,8.39,8.36,8.36,1265300.0,8.38,8.39,8.36,8.36,1265300.0
2009-10-28 09:30:00,8.33,8.48,8.31,8.41,210000.0,8.33,8.48,8.31,8.41,210000.0
2009-10-28 09:35:00,8.41,8.41,8.3,8.37,303100.0,8.41,8.41,8.3,8.37,303100.0
2009-10-28 09:40:00,8.36,8.39,8.32,8.39,187300.0,8.36,8.39,8.32,8.39,187300.0
2009-10-28 09:45:00,8.39,8.42,8.34,8.34,123400.0,8.39,8.42,8.34,8.34,123400.0
2009-10-28 09:50:00,8.35,8.37,8.32,8.33,388400.0,8.35,8.37,8.32,8.33,388400.0
2009-10-28 09:55:00,8.32,8.36,8.32,8.35,230500.0,8.32,8.36,8.32,8.35,230500.0
2009-10-28 10:00:00,8.35,8.36,8.31,8.34,407500.0,8.35,8.36,8.31,8.34,407500.0
2009-10-28 10:05:00,8.34,8.35,8.32,8.34,225600.0,8.34,8.35,8.32,8.34,225600.0
2009-10-28 10:10:00,8.33,8.36,8.33,8.33,332400.0,8.33,8.36,8.33,8.33,332400.0
2009-10-28 10:15:00,8.34,8.35,8.33,8.34,178700.0,8.34,8.35,8.33,8.34,178700.0
2009-10-28 10:20:00,8.34,8.35,8.31,8.33,374200.0,8.34,8.35,8.31,8.33,374200.0
2009-10-28 10:25:00,8.32,8.36,8.32,8.35,94900.0,8.32,8.36,8.32,8.35,94900.0
2009-10-28 10:30:00,8.36,8.36,8.32,8.34,405000.0,8.36,8.36,8.32,8.34,405000.0
2009-10-28 10:35:00,8.33,8.34,8.32,8.33,73400.0,8.33,8.34,8.32,8.33,73400.0
2009-10-28 10:40:00,8.33,8.33,8.29,8.32,277400.0,8.33,8.33,8.29,8.32,277400.0
2009-10-28 10:45:00,8.32,8.33,8.3,8.32,150700.0,8.32,8.33,8.3,8.32,150700.0
2009-10-28 10:50:00,8.32,8.33,8.24,8.25,1005800.0,8.32,8.33,8.24,8.25,1005800.0
2009-10-28 10:55:00,8.26,8.3,8.26,8.3,109800.0,8.26,8.3,8.26,8.3,109800.0
2009-10-28 11:00:00,8.29,8.3,8.29,8.29,33300.0,8.29,8.3,8.29,8.29,33300.0
2009-10-28 11:05:00,8.3,8.31,8.29,8.3,93200.0,8.3,8.31,8.29,8.3,93200.0
2009-10-28 11:10:00,8.31,8.31,8.29,8.3,217500.0,8.31,8.31,8.29,8.3,217500.0
2009-10-28 11:15:00,8.29,8.31,8.29,8.31,73200.0,8.29,8.31,8.29,8.31,73200.0
2009-10-28 11:20:00,8.31,8.31,8.26,8.27,217800.0,8.31,8.31,8.26,8.27,217800.0
2009-10-28 11:25:00,8.27,8.28,8.26,8.26,127400.0,8.27,8.28,8.26,8.26,127400.0
2009-10-28 11:30:00,8.26,8.28,8.25,8.26,174500.0,8.26,8.28,8.25,8.26,174500.0
2009-10-28 11:35:00,8.25,8.27,8.24,8.26,221700.0,8.25,8.27,8.24,8.26,221700.0
2009-10-28 11:40:00,8.27,8.3,8.23,8.29,635700.0,8.27,8.3,8.23,8.29,635700.0
2009-10-28 11:45:00,8.29,8.3,8.26,8.26,175300.0,8.29,8.3,8.26,8.26,175300.0
2009-10-28 11:50:00,8.26,8.27,8.25,8.27,208900.0,8.26,8.27,8.25,8.27,208900.0
2009-10-28 11:55:00,8.26,8.28,8.26,8.26,105700.0,8.26,8.28,8.26,8.26,105700.0
2009-10-28 12:00:00,8.27,8.28,8.26,8.26,85600.0,8.27,8.28,8.26,8.26,85600.0
2009-10-28 12:05:00,8.26,8.27,8.24,8.25,200200.0,8.26,8.27,8.24,8.25,200200.0
2009-10-28 12:10:00,8.25,8.26,8.22,8.24,156300.0,8.25,8.26,8.22,8.24,156300.0
2009-10-28 12:15:00,8.24,8.26,8.23,8.25,235700.0,8.24,8.26,8.23,8.25,235700.0
2009-10-28 12:20:00,8.25,8.27,8.25,8.26,78800.0,8.25,8.27,8.25,8.26,78800.0
2009-10-28 12:25:00,8.26,8.26,8.24,8.25,205200.0,8.26,8.26,8.24,8.25,205200.0
2009-10-28 12:30:00,8.25,8.27,8.25,8.27,62900.0,8.25,8.27,8.25,8.27,62900.0
2009-10-28 12:35:00,8.27,8.27,8.22,8.24,228500.0,8.27,8.27,8.22,8.24,228500.0
2009-10-28 12:40:00,8.25,8.25,8.23,8.25,77900.0,8.25,8.25,8.23,8.25,77900.0
2009-10-28 12:45:00,8.25,8.25,8.23,8.23,85300.0,8.25,8.25,8.23,8.23,85300.0
2009-10-28 12:50:00,8.24,8.24,8.21,8.21,190000.0,8.24,8.24,8.21,8.21,190000.0
2009-10-28 12:55:00,8.21,8.23,8.21,8.23,192600.0,8.21,8.23,8.21,8.23,192600.0
2009-10-28 13:00:00,8.23,8.24,8.22,8.23,106500.0,8.23,8.24,8.22,8.23,106500.0
2009-10-28 13:05:00,8.24,8.25,8.23,8.24,185200.0,8.24,8.25,8.23,8.24,185200.0
2009-10-28 13:10:00,8.24,8.26,8.24,8.24,179900.0,8.24,8.26,8.24,8.24,179900.0
2009-10-28 13:15:00,8.24,8.25,8.23,8.23,55200.0,8.24,8.25,8.23,8.23,55200.0
2009-10-28 13:20:00,8.24,8.24,8.23,8.23,45400.0,8.24,8.24,8.23,8.23,45400.0
2009-10-28 13:25:00,8.24,8.25,8.23,8.24,117700.0,8.24,8.25,8.23,8.24,117700.0
2009-10-28 13:30:00,8.25,8.25,8.24,8.24,31800.0,8.25,8.25,8.24,8.24,31800.0
2009-10-28 13:35:00,8.25,8.25,8.24,8.25,89300.0,8.25,8.25,8.24,8.25,89300.0
2009-10-28 13:40:00,8.25,8.25,8.24,8.25,100500.0,8.25,8.25,8.24,8.25,100500.0
2009-10-28 13:45:00,8.25,8.25,8.23,8.23,148900.0,8.25,8.25,8.23,8.23,148900.0
2009-10-28 13:50:00,8.23,8.24,8.2,8.2,303200.0,8.23,8.24,8.2,8.2,303200.0
2009-10-28 13:55:00,8.2,8.21,8.19,8.19,120600.0,8.2,8.21,8.19,8.19,120600.0
2009-10-28 14:00:00,8.2,8.23,8.18,8.23,331700.0,8.2,8.23,8.18,8.23,331700.0
2009-10-28 14:05:00,8.23,8.23,8.19,8.19,105900.0,8.23,8.23,8.19,8.19,105900.0
2009-10-28 14:10:00,8.19,8.21,8.18,8.21,118600.0,8.19,8.21,8.18,8.21,118600.0
2009-10-28 14:15:00,8.21,8.21,8.19,8.19,112800.0,8.21,8.21,8.19,8.19,112800.0
2009-10-28 14:20:00,8.2,8.2,8.17,8.19,343900.0,8.2,8.2,8.17,8.19,343900.0
2009-10-28 14:25:00,8.19,8.2,8.18,8.18,76700.0,8.19,8.2,8.18,8.18,76700.0
2009-10-28 14:30:00,8.19,8.2,8.18,8.19,98900.0,8.19,8.2,8.18,8.19,98900.0
2009-10-28 14:35:00,8.2,8.22,8.19,8.2,374900.0,8.2,8.22,8.19,8.2,374900.0
2009-10-28 14:40:00,8.21,8.22,8.2,8.21,80300.0,8.21,8.22,8.2,8.21,80300.0
2009-10-28 14:45:00,8.22,8.22,8.2,8.2,110300.0,8.22,8.22,8.2,8.2,110300.0
2009-10-28 14:50:00,8.2,8.21,8.18,8.18,109800.0,8.2,8.21,8.18,8.18,109800.0
2009-10-28 14:55:00,8.19,8.19,8.17,8.18,99900.0,8.19,8.19,8.17,8.18,99900.0
2009-10-28 15:00:00,8.18,8.19,8.17,8.19,190000.0,8.18,8.19,8.17,8.19,190000.0
2009-10-28 15:05:00,8.18,8.2,8.17,8.2,135500.0,8.18,8.2,8.17,8.2,135500.0
2009-10-28 15:10:00,8.2,8.2,8.18,8.18,124100.0,8.2,8.2,8.18,8.18,124100.0
2009-10-28 15:15:00,8.18,8.19,8.17,8.18,144800.0,8.18,8.19,8.17,8.18,144800.0
2009-10-28 15:20:00,8.19,8.19,8.17,8.18,162700.0,8.19,8.19,8.17,8.18,162700.0
2009-10-28 15:25:00,8.17,8.18,8.16,8.17,111700.0,8.17,8.18,8.16,8.17,111700.0
2009-10-28 15:30:00,8.17,8.19,8.16,8.18,454600.0,8.17,8.19,8.16,8.18,454600.0
2009-10-28 15:35:00,8.19,8.19,8.15,8.16,220300.0,8.19,8.19,8.15,8.16,220300.0
2009-10-28 15:40:00,8.16,8.18,8.14,8.17,790500.0,8.16,8.18,8.14,8.17,790500.0
2009-10-28 15:45:00,8.17,8.17,8.16,8.17,159000.0,8.17,8.17,8.16,8.17,159000.0
2009-10-28 15:50:00,8.16,8.17,8.14,8.15,922700.0,8.16,8.17,8.14,8.15,922700.0
2009-10-28 15:55:00,8.14,8.15,8.11,8.12,1385800.0,8.14,8.15,8.11,8.12,1385800.0
2009-10-29 09:30:00,8.19,8.32,8.12,8.2,365900.0,8.19,8.32,8.12,8.2,365900.0
2009-10-29 09:35:00,8.19,8.24,8.18,8.24,441900.0,8.19,8.24,8.18,8.24,441900.0
2009-10-29 09:40:00,8.24,8.24,8.2,8.21,157400.0,8.24,8.24,8.2,8.21,157400.0
2009-10-29 09:45:00,8.21,8.24,8.21,8.22,106800.0,8.21,8.24,8.21,8.22,106800.0
2009-10-29 09:50:00,8.22,8.25,8.2,8.2,561900.0,8.22,8.25,8.2,8.2,561900.0
2009-10-29 09:55:00,8.21,8.23,8.2,8.22,283200.0,8.21,8.23,8.2,8.22,283200.0
2009-10-29 10:00:00,8.22,8.26,8.22,8.23,249900.0,8.22,8.26,8.22,8.23,249900.0
2009-10-29 10:05:00,8.22,8.23,8.2,8.22,209700.0,8.22,8.23,8.2,8.22,209700.0
2009-10-29 10:10:00,8.21,8.22,8.18,8.18,347000.0,8.21,8.22,8.18,8.18,347000.0
2009-10-29 10:15:00,8.18,8.24,8.18,8.22,345800.0,8.18,8.24,8.18,8.22,345800.0
2009-10-29 10:20:00,8.22,8.23,8.2,8.21,154000.0,8.22,8.23,8.2,8.21,154000.0
2009-10-29 10:25:00,8.2,8.22,8.2,8.22,94300.0,8.2,8.22,8.2,8.22,94300.0
2009-10-29 10:30:00,8.21,8.25,8.2,8.24,292400.0,8.21,8.25,8.2,8.24,292400.0
2009-10-29 10:35:00,8.23,8.26,8.22,8.25,186400.0,8.23,8.26,8.22,8.25,186400.0
2009-10-29 10:40:00,8.25,8.26,8.24,8.24,218900.0,8.25,8.26,8.24,8.24,218900.0
2009-10-29 10:45:00,8.24,8.28,8.24,8.25,279500.0,8.24,8.28,8.24,8.25,279500.0
2009-10-29 10:50:00,8.26,8.27,8.25,8.25,58700.0,8.26,8.27,8.25,8.25,58700.0
2009-10-29 10:55:00,8.26,8.27,8.25,8.27,290600.0,8.26,8.27,8.25,8.27,290600.0
2009-10-29 11:00:00,8.26,8.28,8.26,8.28,108600.0,8.26,8.28,8.26,8.28,108600.0
2009-10-29 11:05:00,8.27,8.28,8.23,8.23,341500.0,8.27,8.28,8.23,8.23,341500.0
2009-10-29 11:10:00,8.23,8.25,8.2,8.22,371100.0,8.23,8.25,8.2,8.22,371100.0
2009-10-29 11:15:00,8.21,8.23,8.2,8.2,235100.0,8.21,8.23,8.2,8.2,235100.0
2009-10-29 11:20:00,8.23,8.23,8.2,8.21,562100.0,8.23,8.23,8.2,8.21,562100.0
2009-10-29 11:25:00,8.21,8.23,8.2,8.2,576300.0,8.21,8.23,8.2,8.2,576300.0
2009-10-29 11:30:00,8.21,8.21,8.19,8.19,206400.0,8.21,8.21,8.19,8.19,206400.0
2009-10-29 11:35:00,8.2,8.2,8.19,8.19,42900.0,8.2,8.2,8.19,8.19,42900.0
2009-10-29 11:40:00,8.19,8.22,8.19,8.21,333000.0,8.19,8.22,8.19,8.21,333000.0
2009-10-29 11:45:00,8.21,8.21,8.19,8.21,169800.0,8.21,8.21,8.19,8.21,169800.0
2009-10-29 11:50:00,8.21,8.22,8.2,8.22,120600.0,8.21,8.22,8.2,8.22,120600.0
2009-10-29 11:55:00,8.21,8.23,8.21,8.22,190500.0,8.21,8.23,8.21,8.22,190500.0
2009-10-29 12:00:00,8.22,8.22,8.19,8.19,616800.0,8.22,8.22,8.19,8.19,616800.0
2009-10-29 12:05:00,8.2,8.2,8.17,8.18,237300.0,8.2,8.2,8.17,8.18,237300.0
2009-10-29 12:10:00,8.18,8.21,8.17,8.17,412500.0,8.18,8.21,8.17,8.17,412500.0
2009-10-29 12:15:00,8.18,8.19,8.16,8.18,99700.0,8.18,8.19,8.16,8.18,99700.0
2009-10-29 12:20:00,8.18,8.21,8.18,8.21,737000.0,8.18,8.21,8.18,8.21,737000.0
2009-10-29 12:25:00,8.21,8.23,8.2,8.22,70000.0,8.21,8.23,8.2,8.22,70000.0
2009-10-29 12:30:00,8.23,8.23,8.21,8.22,118900.0,8.23,8.23,8.21,8.22,118900.0
2009-10-29 12:35:00,8.21,8.25,8.21,8.24,492500.0,8.21,8.25,8.21,8.24,492500.0
2009-10-29 12:40:00,8.23,8.25,8.23,8.24,22000.0,8.23,8.25,8.23,8.24,22000.0
2009-10-29 12:45:00,8.24,8.27,8.23,8.24,308900.0,8.24,8.27,8.23,8.24,308900.0
2009-10-29 12:50:00,8.24,8.24,8.23,8.24,24400.0,8.24,8.24,8.23,8.24,24400.0
2009-10-29 12:55:00,8.24,8.24,8.22,8.23,83900.0,8.24,8.24,8.22,8.23,83900.0
2009-10-29 13:00:00,8.23,8.24,8.21,8.23,70500.0,8.23,8.24,8.21,8.23,70500.0
2009-10-29 13:05:00,8.22,8.23,8.22,8.22,130700.0,8.22,8.23,8.22,8.22,130700.0
2009-10-29 13:10:00,8.22,8.23,8.22,8.22,13300.0,8.22,8.23,8.22,8.22,13300.0
2009-10-29 13:15:00,8.23,8.24,8.22,8.23,45200.0,8.23,8.24,8.22,8.23,45200.0
2009-10-29 13:20:00,8.24,8.25,8.23,8.25,53200.0,8.24,8.25,8.23,8.25,53200.0
2009-10-29 13:25:00,8.25,8.25,8.24,8.24,17200.0,8.25,8.25,8.24,8.24,17200.0
2009-10-29 13:30:00,8.25,8.28,8.24,8.27,324800.0,8.25,8.28,8.24,8.27,324800.0
2009-10-29 13:35:00,8.28,8.3,8.27,8.27,523200.0,8.28,8.3,8.27,8.27,523200.0
2009-10-29 13:40:00,8.27,8.29,8.24,8.25,2228100.0,8.27,8.29,8.24,8.25,2228100.0
2009-10-29 13:45:00,8.25,8.27,8.24,8.27,628600.0,8.25,8.27,8.24,8.27,628600.0
2009-10-29 13:50:00,8.27,8.29,8.25,8.28,172900.0,8.27,8.29,8.25,8.28,172900.0
2009-10-29 13:55:00,8.28,8.28,8.27,8.27,59300.0,8.28,8.28,8.27,8.27,59300.0
2009-10-29 14:00:00,8.27,8.28,8.27,8.27,14200.0,8.27,8.28,8.27,8.27,14200.0
2009-10-29 14:05:00,8.28,8.28,8.24,8.27,194000.0,8.28,8.28,8.24,8.27,194000.0
2009-10-29 14:10:00,8.26,8.27,8.26,8.27,33800.0,8.26,8.27,8.26,8.27,33800.0
2009-10-29 14:15:00,8.26,8.27,8.26,8.27,21100.0,8.26,8.27,8.26,8.27,21100.0
2009-10-29 14:20:00,8.26,8.27,8.26,8.26,24900.0,8.26,8.27,8.26,8.26,24900.0
2009-10-29 14:25:00,8.27,8.28,8.26,8.27,53200.0,8.27,8.28,8.26,8.27,53200.0
2009-10-29 14:30:00,8.28,8.28,8.27,8.27,79900.0,8.28,8.28,8.27,8.27,79900.0
2009-10-29 14:35:00,8.28,8.28,8.25,8.25,153200.0,8.28,8.28,8.25,8.25,153200.0
2009-10-29 14:40:00,8.26,8.27,8.25,8.25,164400.0,8.26,8.27,8.25,8.25,164400.0
2009-10-29 14:45:00,8.25,8.27,8.24,8.27,123100.0,8.25,8.27,8.24,8.27,123100.0
2009-10-29 14:50:00,8.26,8.28,8.26,8.27,45800.0,8.26,8.28,8.26,8.27,45800.0
2009-10-29 14:55:00,8.28,8.28,8.27,8.27,37400.0,8.28,8.28,8.27,8.27,37400.0
2009-10-29 15:00:00,8.28,8.28,8.27,8.28,532300.0,8.28,8.28,8.27,8.28,532300.0
2009-10-29 15:05:00,8.28,8.3,8.27,8.3,98200.0,8.28,8.3,8.27,8.3,98200.0
2009-10-29 15:10:00,8.3,8.31,8.29,8.3,141900.0,8.3,8.31,8.29,8.3,141900.0
2009-10-29 15:15:00,8.31,8.31,8.28,8.28,516600.0,8.31,8.31,8.28,8.28,516600.0
2009-10-29 15:20:00,8.29,8.29,8.27,8.28,186000.0,8.29,8.29,8.27,8.28,186000.0
2009-10-29 15:25:00,8.29,8.32,8.28,8.29,678100.0,8.29,8.32,8.28,8.29,678100.0
2009-10-29 15:30:00,8.3,8.31,8.29,8.31,146900.0,8.3,8.31,8.29,8.31,146900.0
2009-10-29 15:35:00,8.31,8.31,8.3,8.31,72200.0,8.31,8.31,8.3,8.31,72200.0
2009-10-29 15:40:00,8.31,8.34,8.3,8.32,628700.0,8.31,8.34,8.3,8.32,628700.0
2009-10-29 15:45:00,8.32,8.34,8.32,8.33,193500.0,8.32,8.34,8.32,8.33,193500.0
2009-10-29 15:50:00,8.33,8.33,8.3,8.3,239500.0,8.33,8.33,8.3,8.3,239500.0
2009-10-29 15:55:00,8.3,8.33,8.3,8.32,872600.0,8.3,8.33,8.3,8.32,872600.0
2009-10-30 09:30:00,8.27,8.32,8.21,8.28,154400.0,8.27,8.32,8.21,8.28,154400.0
2009-10-30 09:35:00,8.28,8.34,8.28,8.3,261300.0,8.28,8.34,8.28,8.3,261300.0
2009-10-30 09:40:00,8.3,8.31,8.25,8.29,370600.0,8.3,8.31,8.25,8.29,370600.0
2009-10-30 09:45:00,8.29,8.34,8.28,8.31,244600.0,8.29,8.34,8.28,8.31,244600.0
2009-10-30 09:50:00,8.31,8.31,8.25,8.27,199900.0,8.31,8.31,8.25,8.27,199900.0
2009-10-30 09:55:00,8.26,8.28,8.24,8.26,79100.0,8.26,8.28,8.24,8.26,79100.0
2009-10-30 10:00:00,8.26,8.33,8.26,8.29,348800.0,8.26,8.33,8.26,8.29,348800.0
2009-10-30 10:05:00,8.29,8.32,8.28,8.28,333400.0,8.29,8.32,8.28,8.28,333400.0
2009-10-30 10:10:00,8.28,8.29,8.27,8.28,106500.0,8.28,8.29,8.27,8.28,106500.0
2009-10-30 10:15:00,8.29,8.29,8.25,8.28,123800.0,8.29,8.29,8.25,8.28,123800.0
2009-10-30 10:20:00,8.29,8.29,8.25,8.29,170500.0,8.29,8.29,8.25,8.29,170500.0
2009-10-30 10:25:00,8.28,8.3,8.26,8.26,115800.0,8.28,8.3,8.26,8.26,115800.0
2009-10-30 10:30:00,8.26,8.27,8.25,8.26,169900.0,8.26,8.27,8.25,8.26,169900.0
2009-10-30 10:35:00,8.26,8.27,8.25,8.26,142700.0,8.26,8.27,8.25,8.26,142700.0
2009-10-30 10:40:00,8.26,8.27,8.25,8.26,65600.0,8.26,8.27,8.25,8.26,65600.0
2009-10-30 10:45:00,8.27,8.28,8.26,8.27,59400.0,8.27,8.28,8.26,8.27,59400.0
2009-10-30 10:50:00,8.27,8.27,8.26,8.27,26000.0,8.27,8.27,8.26,8.27,26000.0
2009-10-30 10:55:00,8.27,8.28,8.26,8.26,80600.0,8.27,8.28,8.26,8.26,80600.0
2009-10-30 11:00:00,8.27,8.27,8.25,8.25,55100.0,8.27,8.27,8.25,8.25,55100.0
2009-10-30 11:05:00,8.25,8.27,8.24,8.24,175400.0,8.25,8.27,8.24,8.24,175400.0
2009-10-30 11:10:00,8.25,8.26,8.24,8.24,95600.0,8.25,8.26,8.24,8.24,95600.0
2009-10-30 11:15:00,8.24,8.25,8.23,8.25,125600.0,8.24,8.25,8.23,8.25,125600.0
2009-10-30 11:20:00,8.26,8.28,8.26,8.27,69400.0,8.26,8.28,8.26,8.27,69400.0
2009-10-30 11:25:00,8.26,8.28,8.25,8.25,154600.0,8.26,8.28,8.25,8.25,154600.0
2009-10-30 11:30:00,8.25,8.25,8.23,8.23,32500.0,8.25,8.25,8.23,8.23,32500.0
2009-10-30 11:35:00,8.24,8.24,8.18,8.24,304000.0,8.24,8.24,8.18,8.24,304000.0
2009-10-30 11:40:00,8.23,8.24,8.19,8.21,356400.0,8.23,8.24,8.19,8.21,356400.0
2009-10-30 11:45:00,8.21,8.21,8.18,8.21,176100.0,8.21,8.21,8.18,8.21,176100.0
2009-10-30 11:50:00,8.22,8.22,8.19,8.21,362800.0,8.22,8.22,8.19,8.21,362800.0
2009-10-30 11:55:00,8.22,8.23,8.19,8.23,157100.0,8.22,8.23,8.19,8.23,157100.0
2009-10-30 12:00:00,8.23,8.23,8.2,8.2,168000.0,8.23,8.23,8.2,8.2,168000.0
2009-10-30 12:05:00,8.21,8.24,8.19,8.23,203400.0,8.21,8.24,8.19,8.23,203400.0
2009-10-30 12:10:00,8.23,8.24,8.19,8.19,104400.0,8.23,8.24,8.19,8.19,104400.0
2009-10-30 12:15:00,8.2,8.21,8.18,8.18,161200.0,8.2,8.21,8.18,8.18,161200.0
2009-10-30 12:20:00,8.19,8.22,8.17,8.18,136300.0,8.19,8.22,8.17,8.18,136300.0
2009-10-30 12:25:00,8.18,8.18,8.1,8.11,386600.0,8.18,8.18,8.1,8.11,386600.0
2009-10-30 12:30:00,8.11,8.18,8.11,8.16,459400.0,8.11,8.18,8.11,8.16,459400.0
2009-10-30 12:35:00,8.17,8.19,8.16,8.19,174600.0,8.17,8.19,8.16,8.19,174600.0
2009-10-30 12:40:00,8.18,8.19,8.15,8.17,249400.0,8.18,8.19,8.15,8.17,249400.0
2009-10-30 12:45:00,8.16,8.18,8.15,8.16,703000.0,8.16,8.18,8.15,8.16,703000.0
2009-10-30 12:50:00,8.16,8.17,8.15,8.16,482900.0,8.16,8.17,8.15,8.16,482900.0
2009-10-30 12:55:00,8.16,8.17,8.11,8.15,516300.0,8.16,8.17,8.11,8.15,516300.0
2009-10-30 13:00:00,8.14,8.17,8.13,8.16,196100.0,8.14,8.17,8.13,8.16,196100.0
2009-10-30 13:05:00,8.16,8.16,8.12,8.12,49600.0,8.16,8.16,8.12,8.12,49600.0
2009-10-30 13:10:00,8.13,8.16,8.12,8.14,179800.0,8.13,8.16,8.12,8.14,179800.0
2009-10-30 13:15:00,8.13,8.14,8.12,8.13,52900.0,8.13,8.14,8.12,8.13,52900.0
2009-10-30 13:20:00,8.13,8.15,8.11,8.14,211800.0,8.13,8.15,8.11,8.14,211800.0
2009-10-30 13:25:00,8.14,8.15,8.12,8.14,221100.0,8.14,8.15,8.12,8.14,221100.0
2009-10-30 13:30:00,8.13,8.14,8.09,8.11,251500.0,8.13,8.14,8.09,8.11,251500.0
2009-10-30 13:35:00,8.11,8.13,8.1,8.12,229600.0,8.11,8.13,8.1,8.12,229600.0
2009-10-30 13:40:00,8.12,8.14,8.11,8.12,69700.0,8.12,8.14,8.11,8.12,69700.0
2009-10-30 13:45:00,8.12,8.13,8.11,8.13,66100.0,8.12,8.13,8.11,8.13,66100.0
2009-10-30 13:50:00,8.12,8.14,8.11,8.11,115800.0,8.12,8.14,8.11,8.11,115800.0
2009-10-30 13:55:00,8.11,8.15,8.11,8.14,255300.0,8.11,8.15,8.11,8.14,255300.0
2009-10-30 14:00:00,8.13,8.16,8.13,8.14,127600.0,8.13,8.16,8.13,8.14,127600.0
2009-10-30 14:05:00,8.13,8.16,8.12,8.14,187600.0,8.13,8.16,8.12,8.14,187600.0
2009-10-30 14:10:00,8.13,8.14,8.11,8.11,83200.0,8.13,8.14,8.11,8.11,83200.0
2009-10-30 14:15:00,8.11,8.12,8.1,8.11,107600.0,8.11,8.12,8.1,8.11,107600.0
2009-10-30 14:20:00,8.11,8.13,8.1,8.12,177000.0,8.11,8.13,8.1,8.12,177000.0
2009-10-30 14:25:00,8.12,8.13,8.1,8.12,105500.0,8.12,8.13,8.1,8.12,105500.0
2009-10-30 14:30:00,8.11,8.14,8.11,8.14,154100.0,8.11,8.14,8.11,8.14,154100.0
2009-10-30 14:35:00,8.13,8.16,8.12,8.15,717900.0,8.13,8.16,8.12,8.15,717900.0
2009-10-30 14:40:00,8.15,8.16,8.13,8.13,177400.0,8.15,8.16,8.13,8.13,177400.0
2009-10-30 14:45:00,8.13,8.16,8.13,8.15,523000.0,8.13,8.16,8.13,8.15,523000.0
2009-10-30 14:50:00,8.15,8.17,8.14,8.16,338100.0,8.15,8.17,8.14,8.16,338100.0
2009-10-30 14:55:00,8.15,8.19,8.15,8.16,635000.0,8.15,8.19,8.15,8.16,635000.0
2009-10-30 15:00:00,8.16,8.17,8.14,8.14,320000.0,8.16,8.17,8.14,8.14,320000.0
2009-10-30 15:05:00,8.14,8.16,8.11,8.15,621000.0,8.14,8.16,8.11,8.15,621000.0
2009-10-30 15:10:00,8.14,8.16,8.14,8.14,254800.0,8.14,8.16,8.14,8.14,254800.0
2009-10-30 15:15:00,8.14,8.18,8.14,8.16,784300.0,8.14,8.18,8.14,8.16,784300.0
2009-10-30 15:20:00,8.16,8.18,8.15,8.17,361400.0,8.16,8.18,8.15,8.17,361400.0
2009-10-30 15:25:00,8.18,8.19,8.15,8.18,1115400.0,8.18,8.19,8.15,8.18,1115400.0
2009-10-30 15:30:00,8.19,8.21,8.18,8.18,454500.0,8.19,8.21,8.18,8.18,454500.0
2009-10-30 15:35:00,8.19,8.19,8.16,8.18,1173900.0,8.19,8.19,8.16,8.18,1173900.0
2009-10-30 15:40:00,8.18,8.19,8.17,8.19,374100.0,8.18,8.19,8.17,8.19,374100.0
2009-10-30 15:45:00,8.18,8.19,8.15,8.16,793800.0,8.18,8.19,8.15,8.16,793800.0
2009-10-30 15:50:00,8.16,8.16,8.14,8.14,1260000.0,8.16,8.16,8.14,8.14,1260000.0
2009-10-30 15:55:00,8.15,8.16,8.12,8.12,2262200.0,8.15,8.16,8.12,8.12,2262200.0
2009-11-02 09:30:00,8.31,8.35,8.23,8.26,288800.0,8.31,8.35,8.23,8.26,288800.0
2009-11-02 09:35:00,8.27,8.27,8.2,8.22,188900.0,8.27,8.27,8.2,8.22,188900.0
2009-11-02 09:40:00,8.23,8.25,8.2,8.22,389000.0,8.23,8.25,8.2,8.22,389000.0
2009-11-02 09:45:00,8.21,8.22,8.15,8.16,201900.0,8.21,8.22,8.15,8.16,201900.0
2009-11-02 09:50:00,8.16,8.18,8.12,8.16,414500.0,8.16,8.18,8.12,8.16,414500.0
2009-11-02 09:55:00,8.15,8.18,8.15,8.18,140600.0,8.15,8.18,8.15,8.18,140600.0
2009-11-02 10:00:00,8.18,8.24,8.18,8.24,613300.0,8.18,8.24,8.18,8.24,613300.0
2009-11-02 10:05:00,8.24,8.25,8.22,8.22,425300.0,8.24,8.25,8.22,8.22,425300.0
2009-11-02 10:10:00,8.22,8.23,8.18,8.19,745200.0,8.22,8.23,8.18,8.19,745200.0
2009-11-02 10:15:00,8.19,8.2,8.18,8.18,553700.0,8.19,8.2,8.18,8.18,553700.0
2009-11-02 10:20:00,8.19,8.2,8.17,8.17,345900.0,8.19,8.2,8.17,8.17,345900.0
2009-11-02 10:25:00,8.18,8.19,8.17,8.19,386100.0,8.18,8.19,8.17,8.19,386100.0
2009-11-02 10:30:00,8.18,8.21,8.15,8.19,648000.0,8.18,8.21,8.15,8.19,648000.0
2009-11-02 10:35:00,8.19,8.19,8.18,8.19,69900.0,8.19,8.19,8.18,8.19,69900.0
2009-11-02 10:40:00,8.19,8.2,8.15,8.18,566900.0,8.19,8.2,8.15,8.18,566900.0
2009-11-02 10:45:00,8.18,8.19,8.13,8.14,806800.0,8.18,8.19,8.13,8.14,806800.0
2009-11-02 10:50:00,8.14,8.16,8.14,8.15,330400.0,8.14,8.16,8.14,8.15,330400.0
2009-11-02 10:55:00,8.15,8.18,8.14,8.18,274100.0,8.15,8.18,8.14,8.18,274100.0
2009-11-02 11:00:00,8.17,8.18,8.14,8.18,821000.0,8.17,8.18,8.14,8.18,821000.0
2009-11-02 11:05:00,8.18,8.19,8.18,8.18,215700.0,8.18,8.19,8.18,8.18,215700.0
2009-11-02 11:10:00,8.18,8.19,8.16,8.17,883500.0,8.18,8.19,8.16,8.17,883500.0
2009-11-02 11:15:00,8.17,8.17,8.15,8.16,129900.0,8.17,8.17,8.15,8.16,129900.0
2009-11-02 11:20:00,8.16,8.18,8.15,8.16,456300.0,8.16,8.18,8.15,8.16,456300.0
2009-11-02 11:25:00,8.17,8.19,8.16,8.16,365700.0,8.17,8.19,8.16,8.16,365700.0
2009-11-02 11:30:00,8.16,8.18,8.16,8.18,131400.0,8.16,8.18,8.16,8.18,131400.0
2009-11-02 11:35:00,8.18,8.19,8.15,8.15,209300.0,8.18,8.19,8.15,8.15,209300.0
2009-11-02 11:40:00,8.15,8.18,8.15,8.18,276000.0,8.15,8.18,8.15,8.18,276000.0
2009-11-02 11:45:00,8.18,8.22,8.17,8.22,273900.0,8.18,8.22,8.17,8.22,273900.0
2009-11-02 11:50:00,8.22,8.22,8.18,8.19,644100.0,8.22,8.22,8.18,8.19,644100.0
2009-11-02 11:55:00,8.18,8.19,8.16,8.16,454700.0,8.18,8.19,8.16,8.16,454700.0
2009-11-02 12:00:00,8.16,8.18,8.16,8.17,704000.0,8.16,8.18,8.16,8.17,704000.0
2009-11-02 12:05:00,8.18,8.18,8.17,8.18,181800.0,8.18,8.18,8.17,8.18,181800.0
2009-11-02 12:10:00,8.18,8.18,8.16,8.16,81200.0,8.18,8.18,8.16,8.16,81200.0
2009-11-02 12:15:00,8.16,8.17,8.14,8.16,127100.0,8.16,8.17,8.14,8.16,127100.0
2009-11-02 12:20:00,8.15,8.19,8.15,8.18,327400.0,8.15,8.19,8.15,8.18,327400.0
2009-11-02 12:25:00,8.17,8.18,8.16,8.17,280900.0,8.17,8.18,8.16,8.17,280900.0
2009-11-02 12:30:00,8.17,8.18,8.15,8.16,358500.0,8.17,8.18,8.15,8.16,358500.0
2009-11-02 12:35:00,8.16,8.18,8.15,8.17,160100.0,8.16,8.18,8.15,8.17,160100.0
2009-11-02 12:40:00,8.17,8.17,8.16,8.16,106200.0,8.17,8.17,8.16,8.16,106200.0
2009-11-02 12:45:00,8.16,8.17,8.15,8.16,103600.0,8.16,8.17,8.15,8.16,103600.0
2009-11-02 12:50:00,8.16,8.16,8.14,8.14,338900.0,8.16,8.16,8.14,8.14,338900.0
2009-11-02 12:55:00,8.14,8.15,8.12,8.15,617100.0,8.14,8.15,8.12,8.15,617100.0
2009-11-02 13:00:00,8.14,8.15,8.14,8.15,31100.0,8.14,8.15,8.14,8.15,31100.0
2009-11-02 13:05:00,8.14,8.15,8.14,8.14,234700.0,8.14,8.15,8.14,8.14,234700.0
2009-11-02 13:10:00,8.14,8.15,8.13,8.13,225000.0,8.14,8.15,8.13,8.13,225000.0
2009-11-02 13:15:00,8.13,8.15,8.13,8.14,264400.0,8.13,8.15,8.13,8.14,264400.0
2009-11-02 13:20:00,8.13,8.14,8.13,8.13,220100.0,8.13,8.14,8.13,8.13,220100.0
2009-11-02 13:25:00,8.13,8.14,8.13,8.14,362700.0,8.13,8.14,8.13,8.14,362700.0
2009-11-02 13:30:00,8.13,8.14,8.09,8.1,800700.0,8.13,8.14,8.09,8.1,800700.0
2009-11-02 13:35:00,8.1,8.13,8.08,8.11,662300.0,8.1,8.13,8.08,8.11,662300.0
2009-11-02 13:40:00,8.11,8.12,8.1,8.1,84100.0,8.11,8.12,8.1,8.1,84100.0
2009-11-02 13:45:00,8.11,8.11,8.1,8.1,70400.0,8.11,8.11,8.1,8.1,70400.0
2009-11-02 13:50:00,8.11,8.11,8.1,8.11,58600.0,8.11,8.11,8.1,8.11,58600.0
2009-11-02 13:55:00,8.11,8.12,8.1,8.11,296800.0,8.11,8.12,8.1,8.11,296800.0
2009-11-02 14:00:00,8.12,8.12,8.1,8.11,203100.0,8.12,8.12,8.1,8.11,203100.0
2009-11-02 14:05:00,8.11,8.11,8.08,8.1,646800.0,8.11,8.11,8.08,8.1,646800.0
2009-11-02 14:10:00,8.1,8.11,8.09,8.11,531700.0,8.1,8.11,8.09,8.11,531700.0
2009-11-02 14:15:00,8.1,8.11,8.1,8.1,559900.0,8.1,8.11,8.1,8.1,559900.0
2009-11-02 14:20:00,8.1,8.13,8.1,8.11,1193400.0,8.1,8.13,8.1,8.11,1193400.0
2009-11-02 14:25:00,8.11,8.15,8.1,8.15,545000.0,8.11,8.15,8.1,8.15,545000.0
2009-11-02 14:30:00,8.15,8.16,8.14,8.15,386900.0,8.15,8.16,8.14,8.15,386900.0
2009-11-02 14:35:00,8.14,8.16,8.13,8.15,662900.0,8.14,8.16,8.13,8.15,662900.0
2009-11-02 14:40:00,8.15,8.17,8.14,8.15,319500.0,8.15,8.17,8.14,8.15,319500.0
2009-11-02 14:45:00,8.15,8.16,8.14,8.15,742200.0,8.15,8.16,8.14,8.15,742200.0
2009-11-02 14:50:00,8.15,8.16,8.15,8.15,323800.0,8.15,8.16,8.15,8.15,323800.0
2009-11-02 14:55:00,8.15,8.16,8.14,8.14,515300.0,8.15,8.16,8.14,8.14,515300.0
2009-11-02 15:00:00,8.14,8.15,8.14,8.15,170200.0,8.14,8.15,8.14,8.15,170200.0
2009-11-02 15:05:00,8.15,8.15,8.14,8.15,115600.0,8.15,8.15,8.14,8.15,115600.0
2009-11-02 15:10:00,8.15,8.18,8.14,8.18,511200.0,8.15,8.18,8.14,8.18,511200.0
2009-11-02 15:15:00,8.17,8.17,8.14,8.16,1143000.0,8.17,8.17,8.14,8.16,1143000.0
2009-11-02 15:20:00,8.15,8.18,8.14,8.16,602800.0,8.15,8.18,8.14,8.16,602800.0
2009-11-02 15:25:00,8.17,8.17,8.14,8.15,548400.0,8.17,8.17,8.14,8.15,548400.0
2009-11-02 15:30:00,8.15,8.16,8.14,8.15,515000.0,8.15,8.16,8.14,8.15,515000.0
2009-11-02 15:35:00,8.14,8.19,8.14,8.19,310300.0,8.14,8.19,8.14,8.19,310300.0
2009-11-02 15:40:00,8.18,8.2,8.17,8.19,488600.0,8.18,8.2,8.17,8.19,488600.0
2009-11-02 15:45:00,8.19,8.2,8.19,8.19,305500.0,8.19,8.2,8.19,8.19,305500.0
2009-11-02 15:50:00,8.19,8.22,8.19,8.2,665700.0,8.19,8.22,8.19,8.2,665700.0
2009-11-02 15:55:00,8.2,8.21,8.2,8.21,522600.0,8.2,8.21,8.2,8.21,522600.0
2009-11-03 09:30:00,8.17,8.21,8.11,8.14,239900.0,8.17,8.21,8.11,8.14,239900.0
2009-11-03 09:35:00,8.14,8.17,8.11,8.15,101900.0,8.14,8.17,8.11,8.15,101900.0
2009-11-03 09:40:00,8.15,8.16,8.13,8.14,527900.0,8.15,8.16,8.13,8.14,527900.0
2009-11-03 09:45:00,8.13,8.16,8.12,8.13,741000.0,8.13,8.16,8.12,8.13,741000.0
2009-11-03 09:50:00,8.13,8.14,8.09,8.1,1936600.0,8.13,8.14,8.09,8.1,1936600.0
2009-11-03 09:55:00,8.1,8.11,8.02,8.07,1829700.0,8.1,8.11,8.02,8.07,1829700.0
2009-11-03 10:00:00,8.07,8.08,8.03,8.07,1897300.0,8.07,8.08,8.03,8.07,1897300.0
2009-11-03 10:05:00,8.07,8.08,8.01,8.02,1612400.0,8.07,8.08,8.01,8.02,1612400.0
2009-11-03 10:10:00,8.02,8.02,7.95,7.96,3303900.0,8.02,8.02,7.95,7.96,3303900.0
2009-11-03 10:15:00,7.96,7.99,7.88,7.92,2393400.0,7.96,7.99,7.88,7.92,2393400.0
2009-11-03 10:20:00,7.93,8.01,7.91,8.01,1532500.0,7.93,8.01,7.91,8.01,1532500.0
2009-11-03 10:25:00,8.01,8.08,8.0,8.02,1593700.0,8.01,8.08,8.0,8.02,1593700.0
2009-11-03 10:30:00,8.03,8.06,8.0,8.01,598500.0,8.03,8.06,8.0,8.01,598500.0
2009-11-03 10:35:00,8.01,8.01,7.97,8.0,429800.0,8.01,8.01,7.97,8.0,429800.0
2009-11-03 10:40:00,8.0,8.02,7.99,8.02,594900.0,8.0,8.02,7.99,8.02,594900.0
2009-11-03 10:45:00,8.02,8.04,8.0,8.02,705400.0,8.02,8.04,8.0,8.02,705400.0
2009-11-03 10:50:00,8.02,8.03,8.0,8.03,416100.0,8.02,8.03,8.0,8.03,416100.0
2009-11-03 10:55:00,8.03,8.05,7.99,8.03,927300.0,8.03,8.05,7.99,8.03,927300.0
2009-11-03 11:00:00,8.03,8.05,8.01,8.02,489000.0,8.03,8.05,8.01,8.02,489000.0
2009-11-03 11:05:00,8.01,8.02,7.96,7.99,376500.0,8.01,8.02,7.96,7.99,376500.0
2009-11-03 11:10:00,7.98,8.0,7.95,7.97,493500.0,7.98,8.0,7.95,7.97,493500.0
2009-11-03 11:15:00,7.97,7.98,7.92,7.93,669400.0,7.97,7.98,7.92,7.93,669400.0
2009-11-03 11:20:00,7.93,7.94,7.91,7.91,161800.0,7.93,7.94,7.91,7.91,161800.0
2009-11-03 11:25:00,7.92,7.92,7.88,7.92,357900.0,7.92,7.92,7.88,7.92,357900.0
2009-11-03 11:30:00,7.92,7.94,7.89,7.91,734000.0,7.92,7.94,7.89,7.91,734000.0
2009-11-03 11:35:00,7.92,7.98,7.9,7.95,884300.0,7.92,7.98,7.9,7.95,884300.0
2009-11-03 11:40:00,7.94,7.97,7.92,7.94,426800.0,7.94,7.97,7.92,7.94,426800.0
2009-11-03 11:45:00,7.94,7.94,7.92,7.93,120500.0,7.94,7.94,7.92,7.93,120500.0
2009-11-03 11:50:00,7.92,7.93,7.91,7.93,312000.0,7.92,7.93,7.91,7.93,312000.0
2009-11-03 11:55:00,7.93,7.94,7.91,7.92,169600.0,7.93,7.94,7.91,7.92,169600.0
2009-11-03 12:00:00,7.92,7.94,7.91,7.94,146100.0,7.92,7.94,7.91,7.94,146100.0
2009-11-03 12:05:00,7.93,7.94,7.91,7.92,185900.0,7.93,7.94,7.91,7.92,185900.0
2009-11-03 12:10:00,7.92,7.94,7.91,7.94,186600.0,7.92,7.94,7.91,7.94,186600.0
2009-11-03 12:15:00,7.94,7.94,7.92,7.92,96400.0,7.94,7.94,7.92,7.92,96400.0
2009-11-03 12:20:00,7.92,7.93,7.91,7.93,140800.0,7.92,7.93,7.91,7.93,140800.0
2009-11-03 12:25:00,7.93,7.98,7.92,7.97,554100.0,7.93,7.98,7.92,7.97,554100.0
2009-11-03 12:30:00,7.97,7.99,7.94,7.98,339700.0,7.97,7.99,7.94,7.98,339700.0
2009-11-03 12:35:00,7.98,7.99,7.96,7.98,200600.0,7.98,7.99,7.96,7.98,200600.0
2009-11-03 12:40:00,7.99,8.0,7.97,7.98,627300.0,7.99,8.0,7.97,7.98,627300.0
2009-11-03 12:45:00,7.98,8.0,7.96,7.96,240300.0,7.98,8.0,7.96,7.96,240300.0
2009-11-03 12:50:00,7.96,7.99,7.96,7.99,87900.0,7.96,7.99,7.96,7.99,87900.0
2009-11-03 12:55:00,7.99,8.0,7.97,7.98,147800.0,7.99,8.0,7.97,7.98,147800.0
2009-11-03 13:00:00,7.99,7.99,7.95,7.95,704700.0,7.99,7.99,7.95,7.95,704700.0
2009-11-03 13:05:00,7.95,7.98,7.95,7.96,220300.0,7.95,7.98,7.95,7.96,220300.0
2009-11-03 13:10:00,7.95,7.96,7.95,7.96,36400.0,7.95,7.96,7.95,7.96,36400.0
2009-11-03 13:15:00,7.96,7.96,7.93,7.93,282800.0,7.96,7.96,7.93,7.93,282800.0
2009-11-03 13:20:00,7.94,7.96,7.93,7.95,204000.0,7.94,7.96,7.93,7.95,204000.0
2009-11-03 13:25:00,7.96,7.96,7.95,7.96,34300.0,7.96,7.96,7.95,7.96,34300.0
2009-11-03 13:30:00,7.96,7.97,7.95,7.96,60800.0,7.96,7.97,7.95,7.96,60800.0
2009-11-03 13:35:00,7.96,7.97,7.96,7.96,25600.0,7.96,7.97,7.96,7.96,25600.0
2009-11-03 13:40:00,7.96,7.97,7.96,7.97,24500.0,7.96,7.97,7.96,7.97,24500.0
2009-11-03 13:45:00,7.97,7.97,7.95,7.96,196800.0,7.97,7.97,7.95,7.96,196800.0
2009-11-03 13:50:00,7.95,7.96,7.94,7.94,132400.0,7.95,7.96,7.94,7.94,132400.0
2009-11-03 13:55:00,7.95,7.96,7.94,7.95,418100.0,7.95,7.96,7.94,7.95,418100.0
2009-11-03 14:00:00,7.96,7.96,7.94,7.95,155700.0,7.96,7.96,7.94,7.95,155700.0
2009-11-03 14:05:00,7.95,7.97,7.94,7.97,186900.0,7.95,7.97,7.94,7.97,186900.0
2009-11-03 14:10:00,7.97,7.98,7.94,7.96,552200.0,7.97,7.98,7.94,7.96,552200.0
2009-11-03 14:15:00,7.95,7.96,7.95,7.96,52100.0,7.95,7.96,7.95,7.96,52100.0
2009-11-03 14:20:00,7.96,7.97,7.95,7.96,274600.0,7.96,7.97,7.95,7.96,274600.0
2009-11-03 14:25:00,7.95,7.99,7.95,7.98,777100.0,7.95,7.99,7.95,7.98,777100.0
2009-11-03 14:30:00,7.97,7.99,7.97,7.99,648800.0,7.97,7.99,7.97,7.99,648800.0
2009-11-03 14:35:00,7.99,8.0,7.97,7.98,539100.0,7.99,8.0,7.97,7.98,539100.0
2009-11-03 14:40:00,7.99,7.99,7.98,7.98,115100.0,7.99,7.99,7.98,7.98,115100.0
2009-11-03 14:45:00,7.98,7.99,7.98,7.98,120200.0,7.98,7.99,7.98,7.98,120200.0
2009-11-03 14:50:00,7.98,7.99,7.97,7.97,705500.0,7.98,7.99,7.97,7.97,705500.0
2009-11-03 14:55:00,7.98,8.0,7.97,7.99,305200.0,7.98,8.0,7.97,7.99,305200.0
2009-11-03 15:00:00,8.0,8.0,7.97,7.98,375500.0,8.0,8.0,7.97,7.98,375500.0
2009-11-03 15:05:00,7.98,8.0,7.97,8.0,895900.0,7.98,8.0,7.97,8.0,895900.0
2009-11-03 15:10:00,7.99,8.0,7.98,7.98,239900.0,7.99,8.0,7.98,7.98,239900.0
2009-11-03 15:15:00,7.99,8.0,7.98,8.0,301700.0,7.99,8.0,7.98,8.0,301700.0
2009-11-03 15:20:00,8.0,8.0,7.99,7.99,109500.0,8.0,8.0,7.99,7.99,109500.0
2009-11-03 15:25:00,8.0,8.0,7.98,8.0,1521900.0,8.0,8.0,7.98,8.0,1521900.0
2009-11-03 15:30:00,8.0,8.02,7.99,8.02,869000.0,8.0,8.02,7.99,8.02,869000.0
2009-11-03 15:35:00,8.02,8.03,8.0,8.02,524600.0,8.02,8.03,8.0,8.02,524600.0
2009-11-03 15:40:00,8.02,8.03,8.01,8.02,381700.0,8.02,8.03,8.01,8.02,381700.0
2009-11-03 15:45:00,8.02,8.04,8.01,8.03,398300.0,8.02,8.04,8.01,8.03,398300.0
2009-11-03 15:50:00,8.04,8.04,8.02,8.02,491200.0,8.04,8.04,8.02,8.02,491200.0
2009-11-03 15:55:00,8.03,8.03,7.99,8.0,1304200.0,8.03,8.03,7.99,8.0,1304200.0
2009-11-04 09:30:00,8.06,8.06,7.95,8.02,422000.0,8.06,8.06,7.95,8.02,422000.0
2009-11-04 09:35:00,8.03,8.03,7.93,7.97,1156100.0,8.03,8.03,7.93,7.97,1156100.0
2009-11-04 09:40:00,7.96,7.99,7.93,7.97,595100.0,7.96,7.99,7.93,7.97,595100.0
2009-11-04 09:45:00,7.97,8.06,7.96,8.02,632700.0,7.97,8.06,7.96,8.02,632700.0
2009-11-04 09:50:00,8.02,8.07,8.01,8.06,538500.0,8.02,8.07,8.01,8.06,538500.0
2009-11-04 09:55:00,8.07,8.12,8.06,8.09,192500.0,8.07,8.12,8.06,8.09,192500.0
2009-11-04 10:00:00,8.09,8.14,8.07,8.09,349900.0,8.09,8.14,8.07,8.09,349900.0
2009-11-04 10:05:00,8.09,8.12,8.07,8.1,239700.0,8.09,8.12,8.07,8.1,239700.0
2009-11-04 10:10:00,8.1,8.11,8.09,8.11,314500.0,8.1,8.11,8.09,8.11,314500.0
2009-11-04 10:15:00,8.11,8.15,8.1,8.14,475800.0,8.11,8.15,8.1,8.14,475800.0
2009-11-04 10:20:00,8.14,8.16,8.12,8.12,396600.0,8.14,8.16,8.12,8.12,396600.0
2009-11-04 10:25:00,8.13,8.13,8.1,8.1,269200.0,8.13,8.13,8.1,8.1,269200.0
2009-11-04 10:30:00,8.11,8.11,8.07,8.07,250100.0,8.11,8.11,8.07,8.07,250100.0
2009-11-04 10:35:00,8.08,8.09,8.07,8.09,77700.0,8.08,8.09,8.07,8.09,77700.0
2009-11-04 10:40:00,8.09,8.12,8.08,8.11,230800.0,8.09,8.12,8.08,8.11,230800.0
2009-11-04 10:45:00,8.11,8.15,8.1,8.13,1055400.0,8.11,8.15,8.1,8.13,1055400.0
2009-11-04 10:50:00,8.13,8.19,8.12,8.18,728200.0,8.13,8.19,8.12,8.18,728200.0
2009-11-04 10:55:00,8.18,8.22,8.12,8.12,938600.0,8.18,8.22,8.12,8.12,938600.0
2009-11-04 11:00:00,8.12,8.14,8.1,8.14,675200.0,8.12,8.14,8.1,8.14,675200.0
2009-11-04 11:05:00,8.13,8.14,8.1,8.1,665700.0,8.13,8.14,8.1,8.1,665700.0
2009-11-04 11:10:00,8.1,8.12,8.09,8.1,198100.0,8.1,8.12,8.09,8.1,198100.0
2009-11-04 11:15:00,8.11,8.11,8.1,8.1,179900.0,8.11,8.11,8.1,8.1,179900.0
2009-11-04 11:20:00,8.11,8.12,8.1,8.12,186400.0,8.11,8.12,8.1,8.12,186400.0
2009-11-04 11:25:00,8.12,8.12,8.09,8.09,240400.0,8.12,8.12,8.09,8.09,240400.0
2009-11-04 11:30:00,8.1,8.1,8.07,8.07,195000.0,8.1,8.1,8.07,8.07,195000.0
2009-11-04 11:35:00,8.08,8.08,8.07,8.07,33600.0,8.08,8.08,8.07,8.07,33600.0
2009-11-04 11:40:00,8.07,8.09,8.07,8.09,286000.0,8.07,8.09,8.07,8.09,286000.0
2009-11-04 11:45:00,8.09,8.09,8.07,8.08,171700.0,8.09,8.09,8.07,8.08,171700.0
2009-11-04 11:50:00,8.08,8.1,8.07,8.1,202900.0,8.08,8.1,8.07,8.1,202900.0
2009-11-04 11:55:00,8.1,8.11,8.09,8.11,593400.0,8.1,8.11,8.09,8.11,593400.0
2009-11-04 12:00:00,8.11,8.11,8.09,8.11,977300.0,8.11,8.11,8.09,8.11,977300.0
2009-11-04 12:05:00,8.1,8.12,8.1,8.12,288900.0,8.1,8.12,8.1,8.12,288900.0
2009-11-04 12:10:00,8.12,8.13,8.11,8.13,93800.0,8.12,8.13,8.11,8.13,93800.0
2009-11-04 12:15:00,8.13,8.13,8.12,8.12,32200.0,8.13,8.13,8.12,8.12,32200.0
2009-11-04 12:20:00,8.13,8.14,8.12,8.14,133100.0,8.13,8.14,8.12,8.14,133100.0
2009-11-04 12:25:00,8.14,8.14,8.13,8.14,19700.0,8.14,8.14,8.13,8.14,19700.0
2009-11-04 12:30:00,8.13,8.14,8.13,8.14,53800.0,8.13,8.14,8.13,8.14,53800.0
2009-11-04 12:35:00,8.14,8.14,8.13,8.14,43600.0,8.14,8.14,8.13,8.14,43600.0
2009-11-04 12:40:00,8.14,8.14,8.12,8.12,176300.0,8.14,8.14,8.12,8.12,176300.0
2009-11-04 12:45:00,8.12,8.13,8.12,8.12,13200.0,8.12,8.13,8.12,8.12,13200.0
2009-11-04 12:50:00,8.13,8.14,8.12,8.12,577200.0,8.13,8.14,8.12,8.12,577200.0
2009-11-04 12:55:00,8.12,8.13,8.11,8.11,54300.0,8.12,8.13,8.11,8.11,54300.0
2009-11-04 13:00:00,8.12,8.13,8.11,8.13,90700.0,8.12,8.13,8.11,8.13,90700.0
2009-11-04 13:05:00,8.13,8.13,8.12,8.13,12700.0,8.13,8.13,8.12,8.13,12700.0
2009-11-04 13:10:00,8.13,8.15,8.12,8.14,744700.0,8.13,8.15,8.12,8.14,744700.0
2009-11-04 13:15:00,8.14,8.18,8.14,8.15,217400.0,8.14,8.18,8.14,8.15,217400.0
2009-11-04 13:20:00,8.16,8.17,8.15,8.17,102500.0,8.16,8.17,8.15,8.17,102500.0
2009-11-04 13:25:00,8.16,8.17,8.15,8.16,87100.0,8.16,8.17,8.15,8.16,87100.0
2009-11-04 13:30:00,8.17,8.17,8.16,8.17,28500.0,8.17,8.17,8.16,8.17,28500.0
2009-11-04 13:35:00,8.16,8.19,8.15,8.19,406500.0,8.16,8.19,8.15,8.19,406500.0
2009-11-04 13:40:00,8.18,8.19,8.18,8.18,86400.0,8.18,8.19,8.18,8.18,86400.0
2009-11-04 13:45:00,8.18,8.18,8.17,8.18,26400.0,8.18,8.18,8.17,8.18,26400.0
2009-11-04 13:50:00,8.17,8.18,8.16,8.16,69500.0,8.17,8.18,8.16,8.16,69500.0
2009-11-04 13:55:00,8.16,8.17,8.15,8.15,40300.0,8.16,8.17,8.15,8.15,40300.0
2009-11-04 14:00:00,8.15,8.16,8.15,8.16,20300.0,8.15,8.16,8.15,8.16,20300.0
2009-11-04 14:05:00,8.16,8.16,8.13,8.14,243500.0,8.16,8.16,8.13,8.14,243500.0
2009-11-04 14:10:00,8.13,8.15,8.13,8.15,198200.0,8.13,8.15,8.13,8.15,198200.0
2009-11-04 14:15:00,8.15,8.2,8.12,8.12,134400.0,8.15,8.2,8.12,8.12,134400.0
2009-11-04 14:20:00,8.13,8.18,8.12,8.16,113400.0,8.13,8.18,8.12,8.16,113400.0
2009-11-04 14:25:00,8.15,8.15,8.1,8.1,179300.0,8.15,8.15,8.1,8.1,179300.0
2009-11-04 14:30:00,8.11,8.16,8.1,8.14,188400.0,8.11,8.16,8.1,8.14,188400.0
2009-11-04 14:35:00,8.16,8.16,8.13,8.15,86800.0,8.16,8.16,8.13,8.15,86800.0
2009-11-04 14:40:00,8.15,8.18,8.14,8.17,70900.0,8.15,8.18,8.14,8.17,70900.0
2009-11-04 14:45:00,8.18,8.18,8.14,8.14,159000.0,8.18,8.18,8.14,8.14,159000.0
2009-11-04 14:50:00,8.15,8.16,8.14,8.16,118000.0,8.15,8.16,8.14,8.16,118000.0
2009-11-04 14:55:00,8.15,8.16,8.14,8.15,106900.0,8.15,8.16,8.14,8.15,106900.0
2009-11-04 15:00:00,8.15,8.16,8.14,8.16,162200.0,8.15,8.16,8.14,8.16,162200.0
2009-11-04 15:05:00,8.16,8.16,8.15,8.15,71200.0,8.16,8.16,8.15,8.15,71200.0
2009-11-04 15:10:00,8.15,8.18,8.15,8.18,200300.0,8.15,8.18,8.15,8.18,200300.0
2009-11-04 15:15:00,8.17,8.18,8.15,8.15,108900.0,8.17,8.18,8.15,8.15,108900.0
2009-11-04 15:20:00,8.15,8.17,8.15,8.17,245500.0,8.15,8.17,8.15,8.17,245500.0
2009-11-04 15:25:00,8.17,8.18,8.15,8.15,292200.0,8.17,8.18,8.15,8.15,292200.0
2009-11-04 15:30:00,8.16,8.16,8.12,8.13,155700.0,8.16,8.16,8.12,8.13,155700.0
2009-11-04 15:35:00,8.13,8.14,8.1,8.1,150600.0,8.13,8.14,8.1,8.1,150600.0
2009-11-04 15:40:00,8.1,8.12,8.09,8.09,288200.0,8.1,8.12,8.09,8.09,288200.0
2009-11-04 15:45:00,8.1,8.1,8.07,8.08,322900.0,8.1,8.1,8.07,8.08,322900.0
2009-11-04 15:50:00,8.08,8.09,8.05,8.07,590000.0,8.08,8.09,8.05,8.07,590000.0
2009-11-04 15:55:00,8.07,8.07,8.04,8.06,833500.0,8.07,8.07,8.04,8.06,833500.0
2009-11-05 09:30:00,8.1,8.14,8.08,8.11,162400.0,8.1,8.14,8.08,8.11,162400.0
2009-11-05 09:35:00,8.1,8.11,8.09,8.09,64200.0,8.1,8.11,8.09,8.09,64200.0
2009-11-05 09:40:00,8.1,8.1,8.09,8.09,42900.0,8.1,8.1,8.09,8.09,42900.0
2009-11-05 09:45:00,8.1,8.1,8.07,8.07,194100.0,8.1,8.1,8.07,8.07,194100.0
2009-11-05 09:50:00,8.07,8.09,8.07,8.09,255800.0,8.07,8.09,8.07,8.09,255800.0
2009-11-05 09:55:00,8.09,8.1,8.07,8.1,208700.0,8.09,8.1,8.07,8.1,208700.0
2009-11-05 10:00:00,8.1,8.14,8.1,8.13,315300.0,8.1,8.14,8.1,8.13,315300.0
2009-11-05 10:05:00,8.12,8.14,8.12,8.14,230200.0,8.12,8.14,8.12,8.14,230200.0
2009-11-05 10:10:00,8.14,8.14,8.1,8.11,455900.0,8.14,8.14,8.1,8.11,455900.0
2009-11-05 10:15:00,8.12,8.12,8.1,8.1,132800.0,8.12,8.12,8.1,8.1,132800.0
2009-11-05 10:20:00,8.1,8.11,8.1,8.11,111300.0,8.1,8.11,8.1,8.11,111300.0
2009-11-05 10:25:00,8.11,8.12,8.1,8.11,99800.0,8.11,8.12,8.1,8.11,99800.0
2009-11-05 10:30:00,8.12,8.12,8.1,8.1,171300.0,8.12,8.12,8.1,8.1,171300.0
2009-11-05 10:35:00,8.1,8.13,8.1,8.13,294600.0,8.1,8.13,8.1,8.13,294600.0
2009-11-05 10:40:00,8.12,8.13,8.07,8.07,713300.0,8.12,8.13,8.07,8.07,713300.0
2009-11-05 10:45:00,8.07,8.1,8.03,8.1,777000.0,8.07,8.1,8.03,8.1,777000.0
2009-11-05 10:50:00,8.09,8.1,8.07,8.1,231000.0,8.09,8.1,8.07,8.1,231000.0
2009-11-05 10:55:00,8.1,8.11,8.08,8.1,254200.0,8.1,8.11,8.08,8.1,254200.0
2009-11-05 11:00:00,8.09,8.1,8.08,8.08,219600.0,8.09,8.1,8.08,8.08,219600.0
2009-11-05 11:05:00,8.09,8.1,8.08,8.1,87300.0,8.09,8.1,8.08,8.1,87300.0
2009-11-05 11:10:00,8.09,8.1,8.07,8.08,284400.0,8.09,8.1,8.07,8.08,284400.0
2009-11-05 11:15:00,8.09,8.09,8.08,8.09,23300.0,8.09,8.09,8.08,8.09,23300.0
2009-11-05 11:20:00,8.08,8.09,8.07,8.07,126800.0,8.08,8.09,8.07,8.07,126800.0
2009-11-05 11:25:00,8.07,8.08,8.06,8.06,153500.0,8.07,8.08,8.06,8.06,153500.0
2009-11-05 11:30:00,8.06,8.07,8.04,8.04,387700.0,8.06,8.07,8.04,8.04,387700.0
2009-11-05 11:35:00,8.05,8.05,8.0,8.0,278200.0,8.05,8.05,8.0,8.0,278200.0
2009-11-05 11:40:00,8.0,8.02,8.0,8.01,269700.0,8.0,8.02,8.0,8.01,269700.0
2009-11-05 11:45:00,8.01,8.02,7.99,7.99,179000.0,8.01,8.02,7.99,7.99,179000.0
2009-11-05 11:50:00,7.99,8.0,7.96,7.97,363100.0,7.99,8.0,7.96,7.97,363100.0
2009-11-05 11:55:00,7.96,8.01,7.96,8.0,501900.0,7.96,8.01,7.96,8.0,501900.0
2009-11-05 12:00:00,8.0,8.0,7.98,7.99,366600.0,8.0,8.0,7.98,7.99,366600.0
2009-11-05 12:05:00,7.99,8.0,7.98,8.0,114000.0,7.99,8.0,7.98,8.0,114000.0
2009-11-05 12:10:00,7.99,8.0,7.99,8.0,57300.0,7.99,8.0,7.99,8.0,57300.0
2009-11-05 12:15:00,8.0,8.0,7.99,8.0,237700.0,8.0,8.0,7.99,8.0,237700.0
2009-11-05 12:20:00,8.0,8.0,7.99,8.0,49400.0,8.0,8.0,7.99,8.0,49400.0
2009-11-05 12:25:00,8.0,8.0,7.98,8.0,475400.0,8.0,8.0,7.98,8.0,475400.0
2009-11-05 12:30:00,7.99,8.01,7.99,8.01,500900.0,7.99,8.01,7.99,8.01,500900.0
2009-11-05 12:35:00,8.01,8.01,7.98,7.99,269900.0,8.01,8.01,7.98,7.99,269900.0
2009-11-05 12:40:00,7.99,8.0,7.98,8.0,198400.0,7.99,8.0,7.98,8.0,198400.0
2009-11-05 12:45:00,8.0,8.02,7.99,8.0,703700.0,8.0,8.02,7.99,8.0,703700.0
2009-11-05 12:50:00,8.0,8.01,7.98,7.99,239800.0,8.0,8.01,7.98,7.99,239800.0
2009-11-05 12:55:00,7.99,8.0,7.98,8.0,289400.0,7.99,8.0,7.98,8.0,289400.0
2009-11-05 13:00:00,8.0,8.0,7.98,7.99,616000.0,8.0,8.0,7.98,7.99,616000.0
2009-11-05 13:05:00,7.99,8.0,7.97,7.99,445000.0,7.99,8.0,7.97,7.99,445000.0
2009-11-05 13:10:00,7.98,8.0,7.98,7.99,434900.0,7.98,8.0,7.98,7.99,434900.0
2009-11-05 13:15:00,7.99,7.99,7.97,7.99,296500.0,7.99,7.99,7.97,7.99,296500.0
2009-11-05 13:20:00,7.99,7.99,7.98,7.98,191900.0,7.99,7.99,7.98,7.98,191900.0
2009-11-05 13:25:00,7.99,7.99,7.98,7.98,126500.0,7.99,7.99,7.98,7.98,126500.0
2009-11-05 13:30:00,7.99,8.0,7.98,8.0,125500.0,7.99,8.0,7.98,8.0,125500.0
2009-11-05 13:35:00,8.0,8.01,7.99,8.01,374900.0,8.0,8.01,7.99,8.01,374900.0
2009-11-05 13:40:00,8.01,8.02,7.99,8.0,635700.0,8.01,8.02,7.99,8.0,635700.0
2009-11-05 13:45:00,8.0,8.0,7.97,7.97,437800.0,8.0,8.0,7.97,7.97,437800.0
2009-11-05 13:50:00,7.98,7.98,7.96,7.97,343100.0,7.98,7.98,7.96,7.97,343100.0
2009-11-05 13:55:00,7.98,7.99,7.96,7.96,426000.0,7.98,7.99,7.96,7.96,426000.0
2009-11-05 14:00:00,7.96,7.98,7.96,7.97,518600.0,7.96,7.98,7.96,7.97,518600.0
2009-11-05 14:05:00,7.97,7.98,7.96,7.97,155800.0,7.97,7.98,7.96,7.97,155800.0
2009-11-05 14:10:00,7.97,7.98,7.92,7.92,899400.0,7.97,7.98,7.92,7.92,899400.0
2009-11-05 14:15:00,7.92,7.95,7.92,7.94,253200.0,7.92,7.95,7.92,7.94,253200.0
2009-11-05 14:20:00,7.94,7.95,7.92,7.92,415600.0,7.94,7.95,7.92,7.92,415600.0
2009-11-05 14:25:00,7.93,7.93,7.9,7.9,559200.0,7.93,7.93,7.9,7.9,559200.0
2009-11-05 14:30:00,7.9,7.92,7.89,7.89,620400.0,7.9,7.92,7.89,7.89,620400.0
2009-11-05 14:35:00,7.89,7.9,7.84,7.88,1391800.0,7.89,7.9,7.84,7.88,1391800.0
2009-11-05 14:40:00,7.88,7.91,7.87,7.9,420400.0,7.88,7.91,7.87,7.9,420400.0
2009-11-05 14:45:00,7.9,7.93,7.88,7.93,684700.0,7.9,7.93,7.88,7.93,684700.0
2009-11-05 14:50:00,7.93,7.97,7.92,7.93,858800.0,7.93,7.97,7.92,7.93,858800.0
2009-11-05 14:55:00,7.93,7.95,7.92,7.95,384100.0,7.93,7.95,7.92,7.95,384100.0
2009-11-05 15:00:00,7.94,7.96,7.93,7.94,368000.0,7.94,7.96,7.93,7.94,368000.0
2009-11-05 15:05:00,7.94,7.94,7.91,7.92,396600.0,7.94,7.94,7.91,7.92,396600.0
2009-11-05 15:10:00,7.91,7.96,7.91,7.95,753700.0,7.91,7.96,7.91,7.95,753700.0
2009-11-05 15:15:00,7.95,8.0,7.95,8.0,594800.0,7.95,8.0,7.95,8.0,594800.0
2009-11-05 15:20:00,7.99,8.02,7.99,8.01,518700.0,7.99,8.02,7.99,8.01,518700.0
2009-11-05 15:25:00,8.01,8.02,8.0,8.01,440000.0,8.01,8.02,8.0,8.01,440000.0
2009-11-05 15:30:00,8.0,8.01,7.98,7.98,320600.0,8.0,8.01,7.98,7.98,320600.0
2009-11-05 15:35:00,7.98,7.99,7.98,7.98,144600.0,7.98,7.99,7.98,7.98,144600.0
2009-11-05 15:40:00,7.98,8.02,7.98,8.01,590000.0,7.98,8.02,7.98,8.01,590000.0
2009-11-05 15:45:00,8.0,8.04,8.0,8.04,774000.0,8.0,8.04,8.0,8.04,774000.0
2009-11-05 15:50:00,8.04,8.05,8.01,8.03,1255700.0,8.04,8.05,8.01,8.03,1255700.0
2009-11-05 15:55:00,8.02,8.07,8.02,8.03,3652600.0,8.02,8.07,8.02,8.03,3652600.0
2009-11-06 09:30:00,7.99,8.02,7.89,8.01,509900.0,7.99,8.02,7.89,8.01,509900.0
2009-11-06 09:35:00,8.01,8.04,7.98,7.99,689600.0,8.01,8.04,7.98,7.99,689600.0
2009-11-06 09:40:00,8.0,8.09,7.98,8.07,996700.0,8.0,8.09,7.98,8.07,996700.0
2009-11-06 09:45:00,8.08,8.14,8.07,8.14,288800.0,8.08,8.14,8.07,8.14,288800.0
2009-11-06 09:50:00,8.12,8.16,8.12,8.16,391000.0,8.12,8.16,8.12,8.16,391000.0
2009-11-06 09:55:00,8.15,8.17,8.12,8.12,201700.0,8.15,8.17,8.12,8.12,201700.0
2009-11-06 10:00:00,8.12,8.13,8.09,8.12,760700.0,8.12,8.13,8.09,8.12,760700.0
2009-11-06 10:05:00,8.12,8.15,8.11,8.14,433800.0,8.12,8.15,8.11,8.14,433800.0
2009-11-06 10:10:00,8.14,8.17,8.13,8.16,695000.0,8.14,8.17,8.13,8.16,695000.0
2009-11-06 10:15:00,8.17,8.24,8.14,8.24,776300.0,8.17,8.24,8.14,8.24,776300.0
2009-11-06 10:20:00,8.24,8.26,8.22,8.25,360300.0,8.24,8.26,8.22,8.25,360300.0
2009-11-06 10:25:00,8.25,8.26,8.21,8.23,451200.0,8.25,8.26,8.21,8.23,451200.0
2009-11-06 10:30:00,8.24,8.25,8.21,8.22,436000.0,8.24,8.25,8.21,8.22,436000.0
2009-11-06 10:35:00,8.22,8.23,8.18,8.2,673800.0,8.22,8.23,8.18,8.2,673800.0
2009-11-06 10:40:00,8.21,8.22,8.16,8.19,186900.0,8.21,8.22,8.16,8.19,186900.0
2009-11-06 10:45:00,8.19,8.21,8.18,8.21,149600.0,8.19,8.21,8.18,8.21,149600.0
2009-11-06 10:50:00,8.2,8.22,8.2,8.22,236300.0,8.2,8.22,8.2,8.22,236300.0
2009-11-06 10:55:00,8.21,8.22,8.19,8.21,96700.0,8.21,8.22,8.19,8.21,96700.0
2009-11-06 11:00:00,8.21,8.23,8.2,8.22,297800.0,8.21,8.23,8.2,8.22,297800.0
2009-11-06 11:05:00,8.22,8.23,8.21,8.22,169100.0,8.22,8.23,8.21,8.22,169100.0
2009-11-06 11:10:00,8.22,8.23,8.17,8.17,240900.0,8.22,8.23,8.17,8.17,240900.0
2009-11-06 11:15:00,8.17,8.18,8.16,8.16,78000.0,8.17,8.18,8.16,8.16,78000.0
2009-11-06 11:20:00,8.16,8.16,8.12,8.12,288300.0,8.16,8.16,8.12,8.12,288300.0
2009-11-06 11:25:00,8.13,8.14,8.1,8.12,181400.0,8.13,8.14,8.1,8.12,181400.0
2009-11-06 11:30:00,8.12,8.13,8.11,8.11,85900.0,8.12,8.13,8.11,8.11,85900.0
2009-11-06 11:35:00,8.11,8.13,8.1,8.13,110200.0,8.11,8.13,8.1,8.13,110200.0
2009-11-06 11:40:00,8.13,8.13,8.11,8.12,62000.0,8.13,8.13,8.11,8.12,62000.0
2009-11-06 11:45:00,8.11,8.13,8.11,8.13,103100.0,8.11,8.13,8.11,8.13,103100.0
2009-11-06 11:50:00,8.12,8.15,8.11,8.12,114700.0,8.12,8.15,8.11,8.12,114700.0
2009-11-06 11:55:00,8.12,8.15,8.11,8.15,113000.0,8.12,8.15,8.11,8.15,113000.0
2009-11-06 12:00:00,8.15,8.15,8.14,8.15,107000.0,8.15,8.15,8.14,8.15,107000.0
2009-11-06 12:05:00,8.14,8.15,8.14,8.14,23400.0,8.14,8.15,8.14,8.14,23400.0
2009-11-06 12:10:00,8.15,8.15,8.14,8.15,91600.0,8.15,8.15,8.14,8.15,91600.0
2009-11-06 12:15:00,8.14,8.15,8.14,8.15,137400.0,8.14,8.15,8.14,8.15,137400.0
2009-11-06 12:20:00,8.14,8.15,8.14,8.15,53700.0,8.14,8.15,8.14,8.15,53700.0
2009-11-06 12:25:00,8.15,8.15,8.13,8.14,110100.0,8.15,8.15,8.13,8.14,110100.0
2009-11-06 12:30:00,8.14,8.14,8.12,8.13,364000.0,8.14,8.14,8.12,8.13,364000.0
2009-11-06 12:35:00,8.14,8.15,8.11,8.12,151300.0,8.14,8.15,8.11,8.12,151300.0
2009-11-06 12:40:00,8.13,8.13,8.12,8.13,20600.0,8.13,8.13,8.12,8.13,20600.0
2009-11-06 12:45:00,8.13,8.13,8.12,8.12,31900.0,8.13,8.13,8.12,8.12,31900.0
2009-11-06 12:50:00,8.12,8.13,8.08,8.08,346400.0,8.12,8.13,8.08,8.08,346400.0
2009-11-06 12:55:00,8.08,8.09,8.07,8.08,73100.0,8.08,8.09,8.07,8.08,73100.0
2009-11-06 13:00:00,8.09,8.09,8.08,8.09,19700.0,8.09,8.09,8.08,8.09,19700.0
2009-11-06 13:05:00,8.09,8.1,8.07,8.08,191300.0,8.09,8.1,8.07,8.08,191300.0
2009-11-06 13:10:00,8.08,8.08,8.06,8.06,71300.0,8.08,8.08,8.06,8.06,71300.0
2009-11-06 13:15:00,8.07,8.07,8.06,8.06,65600.0,8.07,8.07,8.06,8.06,65600.0
2009-11-06 13:20:00,8.07,8.07,8.05,8.07,235300.0,8.07,8.07,8.05,8.07,235300.0
2009-11-06 13:25:00,8.07,8.07,8.05,8.06,80800.0,8.07,8.07,8.05,8.06,80800.0
2009-11-06 13:30:00,8.06,8.08,8.05,8.07,139600.0,8.06,8.08,8.05,8.07,139600.0
2009-11-06 13:35:00,8.08,8.11,8.07,8.09,317400.0,8.08,8.11,8.07,8.09,317400.0
2009-11-06 13:40:00,8.1,8.1,8.09,8.1,18500.0,8.1,8.1,8.09,8.1,18500.0
2009-11-06 13:45:00,8.1,8.12,8.08,8.09,377300.0,8.1,8.12,8.08,8.09,377300.0
2009-11-06 13:50:00,8.09,8.12,8.08,8.11,379500.0,8.09,8.12,8.08,8.11,379500.0
2009-11-06 13:55:00,8.11,8.11,8.1,8.11,53400.0,8.11,8.11,8.1,8.11,53400.0
2009-11-06 14:00:00,8.11,8.13,8.1,8.12,68400.0,8.11,8.13,8.1,8.12,68400.0
2009-11-06 14:05:00,8.13,8.13,8.1,8.12,586600.0,8.13,8.13,8.1,8.12,586600.0
2009-11-06 14:10:00,8.12,8.13,8.1,8.11,223600.0,8.12,8.13,8.1,8.11,223600.0
2009-11-06 14:15:00,8.12,8.13,8.1,8.12,698700.0,8.12,8.13,8.1,8.12,698700.0
2009-11-06 14:20:00,8.13,8.14,8.11,8.13,360900.0,8.13,8.14,8.11,8.13,360900.0
2009-11-06 14:25:00,8.13,8.13,8.1,8.11,183000.0,8.13,8.13,8.1,8.11,183000.0
2009-11-06 14:30:00,8.12,8.12,8.09,8.09,346300.0,8.12,8.12,8.09,8.09,346300.0
2009-11-06 14:35:00,8.09,8.1,8.07,8.09,240000.0,8.09,8.1,8.07,8.09,240000.0
2009-11-06 14:40:00,8.09,8.1,8.07,8.07,171200.0,8.09,8.1,8.07,8.07,171200.0
2009-11-06 14:45:00,8.08,8.08,8.05,8.05,108100.0,8.08,8.08,8.05,8.05,108100.0
2009-11-06 14:50:00,8.06,8.07,8.05,8.05,249600.0,8.06,8.07,8.05,8.05,249600.0
2009-11-06 14:55:00,8.05,8.06,8.04,8.04,189700.0,8.05,8.06,8.04,8.04,189700.0
2009-11-06 15:00:00,8.05,8.05,8.02,8.02,107300.0,8.05,8.05,8.02,8.02,107300.0
2009-11-06 15:05:00,8.03,8.06,8.02,8.06,244700.0,8.03,8.06,8.02,8.06,244700.0
2009-11-06 15:10:00,8.06,8.06,8.04,8.04,214800.0,8.06,8.06,8.04,8.04,214800.0
2009-11-06 15:15:00,8.05,8.05,8.04,8.05,99800.0,8.05,8.05,8.04,8.05,99800.0
2009-11-06 15:20:00,8.05,8.07,8.04,8.05,214900.0,8.05,8.07,8.04,8.05,214900.0
2009-11-06 15:25:00,8.05,8.05,8.04,8.05,87800.0,8.05,8.05,8.04,8.05,87800.0
2009-11-06 15:30:00,8.04,8.06,8.04,8.05,188400.0,8.04,8.06,8.04,8.05,188400.0
2009-11-06 15:35:00,8.05,8.05,8.05,8.05,200.0,8.05,8.05,8.05,8.05,200.0
2009-11-06 15:40:00,8.05,8.05,8.05,8.05,0.0,8.05,8.05,8.05,8.05,0.0
2009-11-06 15:45:00,8.05,8.05,8.05,8.05,0.0,8.05,8.05,8.05,8.05,0.0
2009-11-06 15:50:00,8.05,8.05,8.05,8.05,0.0,8.05,8.05,8.05,8.05,0.0
2009-11-06 15:55:00,8.05,8.05,8.05,8.05,0.0,8.05,8.05,8.05,8.05,0.0
2009-11-09 09:30:00,8.19,8.24,8.15,8.18,169100.0,8.19,8.24,8.15,8.18,169100.0
2009-11-09 09:35:00,8.19,8.24,8.18,8.21,237700.0,8.19,8.24,8.18,8.21,237700.0
2009-11-09 09:40:00,8.21,8.23,8.21,8.22,155400.0,8.21,8.23,8.21,8.22,155400.0
2009-11-09 09:45:00,8.23,8.23,8.19,8.2,206100.0,8.23,8.23,8.19,8.2,206100.0
2009-11-09 09:50:00,8.19,8.2,8.18,8.18,113400.0,8.19,8.2,8.18,8.18,113400.0
2009-11-09 09:55:00,8.18,8.19,8.15,8.16,353100.0,8.18,8.19,8.15,8.16,353100.0
2009-11-09 10:00:00,8.15,8.16,8.11,8.14,497100.0,8.15,8.16,8.11,8.14,497100.0
2009-11-09 10:05:00,8.14,8.14,8.09,8.09,339700.0,8.14,8.14,8.09,8.09,339700.0
2009-11-09 10:10:00,8.1,8.11,8.07,8.09,326100.0,8.1,8.11,8.07,8.09,326100.0
2009-11-09 10:15:00,8.08,8.12,8.07,8.1,456700.0,8.08,8.12,8.07,8.1,456700.0
2009-11-09 10:20:00,8.09,8.12,8.09,8.11,157900.0,8.09,8.12,8.09,8.11,157900.0
2009-11-09 10:25:00,8.11,8.15,8.1,8.15,233400.0,8.11,8.15,8.1,8.15,233400.0
2009-11-09 10:30:00,8.15,8.15,8.13,8.15,260700.0,8.15,8.15,8.13,8.15,260700.0
2009-11-09 10:35:00,8.15,8.17,8.14,8.15,205400.0,8.15,8.17,8.14,8.15,205400.0
2009-11-09 10:40:00,8.15,8.18,8.15,8.17,148400.0,8.15,8.18,8.15,8.17,148400.0
2009-11-09 10:45:00,8.18,8.18,8.17,8.17,41100.0,8.18,8.18,8.17,8.17,41100.0
2009-11-09 10:50:00,8.17,8.18,8.17,8.18,87300.0,8.17,8.18,8.17,8.18,87300.0
2009-11-09 10:55:00,8.18,8.18,8.16,8.16,179300.0,8.18,8.18,8.16,8.16,179300.0
2009-11-09 11:00:00,8.16,8.17,8.1,8.11,126400.0,8.16,8.17,8.1,8.11,126400.0
2009-11-09 11:05:00,8.11,8.14,8.1,8.14,402200.0,8.11,8.14,8.1,8.14,402200.0
2009-11-09 11:10:00,8.13,8.17,8.13,8.15,163600.0,8.13,8.17,8.13,8.15,163600.0
2009-11-09 11:15:00,8.16,8.17,8.15,8.16,190900.0,8.16,8.17,8.15,8.16,190900.0
2009-11-09 11:20:00,8.16,8.16,8.14,8.15,127600.0,8.16,8.16,8.14,8.15,127600.0
2009-11-09 11:25:00,8.16,8.16,8.14,8.15,74800.0,8.16,8.16,8.14,8.15,74800.0
2009-11-09 11:30:00,8.15,8.16,8.14,8.14,332600.0,8.15,8.16,8.14,8.14,332600.0
2009-11-09 11:35:00,8.14,8.15,8.11,8.12,397900.0,8.14,8.15,8.11,8.12,397900.0
2009-11-09 11:40:00,8.12,8.13,8.11,8.12,284800.0,8.12,8.13,8.11,8.12,284800.0
2009-11-09 11:45:00,8.13,8.14,8.11,8.12,222000.0,8.13,8.14,8.11,8.12,222000.0
2009-11-09 11:50:00,8.12,8.16,8.11,8.14,368800.0,8.12,8.16,8.11,8.14,368800.0
2009-11-09 11:55:00,8.14,8.14,8.11,8.12,488400.0,8.14,8.14,8.11,8.12,488400.0
2009-11-09 12:00:00,8.12,8.14,8.11,8.11,674300.0,8.12,8.14,8.11,8.11,674300.0
2009-11-09 12:05:00,8.12,8.14,8.11,8.13,211700.0,8.12,8.14,8.11,8.13,211700.0
2009-11-09 12:10:00,8.13,8.13,8.11,8.12,113200.0,8.13,8.13,8.11,8.12,113200.0
2009-11-09 12:15:00,8.13,8.15,8.12,8.13,202600.0,8.13,8.15,8.12,8.13,202600.0
2009-11-09 12:20:00,8.13,8.14,8.12,8.13,286500.0,8.13,8.14,8.12,8.13,286500.0
2009-11-09 12:25:00,8.13,8.15,8.12,8.14,342300.0,8.13,8.15,8.12,8.14,342300.0
2009-11-09 12:30:00,8.14,8.16,8.13,8.14,119500.0,8.14,8.16,8.13,8.14,119500.0
2009-11-09 12:35:00,8.15,8.17,8.14,8.17,188500.0,8.15,8.17,8.14,8.17,188500.0
2009-11-09 12:40:00,8.16,8.19,8.16,8.16,201100.0,8.16,8.19,8.16,8.16,201100.0
2009-11-09 12:45:00,8.16,8.19,8.15,8.18,94000.0,8.16,8.19,8.15,8.18,94000.0
2009-11-09 12:50:00,8.18,8.2,8.17,8.19,170200.0,8.18,8.2,8.17,8.19,170200.0
2009-11-09 12:55:00,8.2,8.2,8.19,8.2,128000.0,8.2,8.2,8.19,8.2,128000.0
2009-11-09 13:00:00,8.2,8.21,8.2,8.2,53800.0,8.2,8.21,8.2,8.2,53800.0
2009-11-09 13:05:00,8.21,8.22,8.2,8.2,127700.0,8.21,8.22,8.2,8.2,127700.0
2009-11-09 13:10:00,8.21,8.22,8.2,8.22,101700.0,8.21,8.22,8.2,8.22,101700.0
2009-11-09 13:15:00,8.21,8.22,8.2,8.2,91600.0,8.21,8.22,8.2,8.2,91600.0
2009-11-09 13:20:00,8.2,8.24,8.2,8.24,243700.0,8.2,8.24,8.2,8.24,243700.0
2009-11-09 13:25:00,8.23,8.25,8.23,8.25,58100.0,8.23,8.25,8.23,8.25,58100.0
2009-11-09 13:30:00,8.25,8.26,8.25,8.25,61800.0,8.25,8.26,8.25,8.25,61800.0
2009-11-09 13:35:00,8.26,8.29,8.25,8.28,108300.0,8.26,8.29,8.25,8.28,108300.0
2009-11-09 13:40:00,8.29,8.31,8.27,8.27,284800.0,8.29,8.31,8.27,8.27,284800.0
2009-11-09 13:45:00,8.27,8.3,8.26,8.26,261700.0,8.27,8.3,8.26,8.26,261700.0
2009-11-09 13:50:00,8.26,8.27,8.22,8.23,329700.0,8.26,8.27,8.22,8.23,329700.0
2009-11-09 13:55:00,8.23,8.25,8.22,8.25,127800.0,8.23,8.25,8.22,8.25,127800.0
2009-11-09 14:00:00,8.25,8.27,8.23,8.25,156100.0,8.25,8.27,8.23,8.25,156100.0
2009-11-09 14:05:00,8.24,8.27,8.24,8.26,159800.0,8.24,8.27,8.24,8.26,159800.0
2009-11-09 14:10:00,8.26,8.29,8.26,8.28,114000.0,8.26,8.29,8.26,8.28,114000.0
2009-11-09 14:15:00,8.28,8.28,8.27,8.27,102700.0,8.28,8.28,8.27,8.27,102700.0
2009-11-09 14:20:00,8.28,8.28,8.26,8.27,150900.0,8.28,8.28,8.26,8.27,150900.0
2009-11-09 14:25:00,8.28,8.29,8.25,8.26,452800.0,8.28,8.29,8.25,8.26,452800.0
2009-11-09 14:30:00,8.25,8.27,8.24,8.26,229800.0,8.25,8.27,8.24,8.26,229800.0
2009-11-09 14:35:00,8.26,8.26,8.24,8.25,106700.0,8.26,8.26,8.24,8.25,106700.0
2009-11-09 14:40:00,8.25,8.26,8.24,8.26,156700.0,8.25,8.26,8.24,8.26,156700.0
2009-11-09 14:45:00,8.25,8.26,8.25,8.26,148200.0,8.25,8.26,8.25,8.26,148200.0
2009-11-09 14:50:00,8.26,8.26,8.25,8.25,34200.0,8.26,8.26,8.25,8.25,34200.0
2009-11-09 14:55:00,8.25,8.26,8.25,8.26,80400.0,8.25,8.26,8.25,8.26,80400.0
2009-11-09 15:00:00,8.26,8.26,8.23,8.24,255400.0,8.26,8.26,8.23,8.24,255400.0
2009-11-09 15:05:00,8.25,8.26,8.24,8.26,89700.0,8.25,8.26,8.24,8.26,89700.0
2009-11-09 15:10:00,8.26,8.27,8.25,8.27,102400.0,8.26,8.27,8.25,8.27,102400.0
2009-11-09 15:15:00,8.27,8.28,8.26,8.28,73900.0,8.27,8.28,8.26,8.28,73900.0
2009-11-09 15:20:00,8.28,8.28,8.27,8.27,53300.0,8.28,8.28,8.27,8.27,53300.0
2009-11-09 15:25:00,8.28,8.28,8.26,8.26,126500.0,8.28,8.28,8.26,8.26,126500.0
2009-11-09 15:30:00,8.27,8.27,8.26,8.27,65000.0,8.27,8.27,8.26,8.27,65000.0
2009-11-09 15:35:00,8.27,8.27,8.26,8.26,147600.0,8.27,8.27,8.26,8.26,147600.0
2009-11-09 15:40:00,8.27,8.27,8.26,8.26,77400.0,8.27,8.27,8.26,8.26,77400.0
2009-11-09 15:45:00,8.26,8.28,8.26,8.28,370300.0,8.26,8.28,8.26,8.28,370300.0
2009-11-09 15:50:00,8.28,8.31,8.27,8.3,514100.0,8.28,8.31,8.27,8.3,514100.0
2009-11-09 15:55:00,8.31,8.31,8.3,8.3,553700.0,8.31,8.31,8.3,8.3,553700.0
2009-11-10 09:30:00,8.33,8.35,8.25,8.3,294800.0,8.33,8.35,8.25,8.3,294800.0
2009-11-10 09:35:00,8.3,8.3,8.25,8.28,164100.0,8.3,8.3,8.25,8.28,164100.0
2009-11-10 09:40:00,8.28,8.28,8.23,8.27,194800.0,8.28,8.28,8.23,8.27,194800.0
2009-11-10 09:45:00,8.27,8.27,8.24,8.26,109400.0,8.27,8.27,8.24,8.26,109400.0
2009-11-10 09:50:00,8.25,8.27,8.23,8.27,685700.0,8.25,8.27,8.23,8.27,685700.0
2009-11-10 09:55:00,8.26,8.28,8.22,8.22,163400.0,8.26,8.28,8.22,8.22,163400.0
2009-11-10 10:00:00,8.23,8.24,8.22,8.24,259700.0,8.23,8.24,8.22,8.24,259700.0
2009-11-10 10:05:00,8.24,8.28,8.23,8.26,361700.0,8.24,8.28,8.23,8.26,361700.0
2009-11-10 10:10:00,8.26,8.3,8.25,8.26,166900.0,8.26,8.3,8.25,8.26,166900.0
2009-11-10 10:15:00,8.26,8.28,8.26,8.28,90200.0,8.26,8.28,8.26,8.28,90200.0
2009-11-10 10:20:00,8.27,8.27,8.25,8.25,67500.0,8.27,8.27,8.25,8.25,67500.0
2009-11-10 10:25:00,8.25,8.26,8.25,8.25,56200.0,8.25,8.26,8.25,8.25,56200.0
2009-11-10 10:30:00,8.26,8.26,8.25,8.25,64500.0,8.26,8.26,8.25,8.25,64500.0
2009-11-10 10:35:00,8.25,8.26,8.24,8.25,122900.0,8.25,8.26,8.24,8.25,122900.0
2009-11-10 10:40:00,8.25,8.26,8.23,8.24,173500.0,8.25,8.26,8.23,8.24,173500.0
2009-11-10 10:45:00,8.24,8.24,8.21,8.22,409400.0,8.24,8.24,8.21,8.22,409400.0
2009-11-10 10:50:00,8.22,8.22,8.17,8.17,332000.0,8.22,8.22,8.17,8.17,332000.0
2009-11-10 10:55:00,8.18,8.21,8.15,8.2,492900.0,8.18,8.21,8.15,8.2,492900.0
2009-11-10 11:00:00,8.19,8.21,8.19,8.19,109600.0,8.19,8.21,8.19,8.19,109600.0
2009-11-10 11:05:00,8.19,8.21,8.17,8.18,376100.0,8.19,8.21,8.17,8.18,376100.0
2009-11-10 11:10:00,8.18,8.22,8.18,8.21,145600.0,8.18,8.22,8.18,8.21,145600.0
2009-11-10 11:15:00,8.21,8.21,8.18,8.2,175200.0,8.21,8.21,8.18,8.2,175200.0
2009-11-10 11:20:00,8.19,8.23,8.18,8.21,420500.0,8.19,8.23,8.18,8.21,420500.0
2009-11-10 11:25:00,8.21,8.24,8.2,8.23,286700.0,8.21,8.24,8.2,8.23,286700.0
2009-11-10 11:30:00,8.23,8.23,8.2,8.21,111600.0,8.23,8.23,8.2,8.21,111600.0
2009-11-10 11:35:00,8.21,8.22,8.18,8.19,304900.0,8.21,8.22,8.18,8.19,304900.0
2009-11-10 11:40:00,8.2,8.23,8.19,8.23,162500.0,8.2,8.23,8.19,8.23,162500.0
2009-11-10 11:45:00,8.23,8.25,8.21,8.21,371500.0,8.23,8.25,8.21,8.21,371500.0
2009-11-10 11:50:00,8.21,8.22,8.21,8.21,64000.0,8.21,8.22,8.21,8.21,64000.0
2009-11-10 11:55:00,8.21,8.22,8.2,8.2,99800.0,8.21,8.22,8.2,8.2,99800.0
2009-11-10 12:00:00,8.2,8.2,8.18,8.19,119200.0,8.2,8.2,8.18,8.19,119200.0
2009-11-10 12:05:00,8.19,8.23,8.19,8.22,84300.0,8.19,8.23,8.19,8.22,84300.0
2009-11-10 12:10:00,8.22,8.23,8.2,8.2,75200.0,8.22,8.23,8.2,8.2,75200.0
2009-11-10 12:15:00,8.2,8.24,8.2,8.24,151600.0,8.2,8.24,8.2,8.24,151600.0
2009-11-10 12:20:00,8.22,8.23,8.21,8.21,25600.0,8.22,8.23,8.21,8.21,25600.0
2009-11-10 12:25:00,8.22,8.22,8.2,8.2,105000.0,8.22,8.22,8.2,8.2,105000.0
2009-11-10 12:30:00,8.2,8.21,8.19,8.19,118100.0,8.2,8.21,8.19,8.19,118100.0
2009-11-10 12:35:00,8.2,8.2,8.19,8.19,27500.0,8.2,8.2,8.19,8.19,27500.0
2009-11-10 12:40:00,8.19,8.2,8.19,8.19,39100.0,8.19,8.2,8.19,8.19,39100.0
2009-11-10 12:45:00,8.19,8.19,8.18,8.18,37900.0,8.19,8.19,8.18,8.18,37900.0
2009-11-10 12:50:00,8.19,8.21,8.18,8.19,171800.0,8.19,8.21,8.18,8.19,171800.0
2009-11-10 12:55:00,8.2,8.21,8.18,8.19,526700.0,8.2,8.21,8.18,8.19,526700.0
2009-11-10 13:00:00,8.19,8.2,8.18,8.19,87300.0,8.19,8.2,8.18,8.19,87300.0
2009-11-10 13:05:00,8.19,8.2,8.18,8.18,112300.0,8.19,8.2,8.18,8.18,112300.0
2009-11-10 13:10:00,8.18,8.19,8.18,8.18,18600.0,8.18,8.19,8.18,8.18,18600.0
2009-11-10 13:15:00,8.18,8.19,8.18,8.19,34100.0,8.18,8.19,8.18,8.19,34100.0
2009-11-10 13:20:00,8.18,8.19,8.18,8.19,21700.0,8.18,8.19,8.18,8.19,21700.0
2009-11-10 13:25:00,8.18,8.19,8.18,8.19,17100.0,8.18,8.19,8.18,8.19,17100.0
2009-11-10 13:30:00,8.18,8.19,8.18,8.19,15600.0,8.18,8.19,8.18,8.19,15600.0
2009-11-10 13:35:00,8.19,8.19,8.17,8.17,95800.0,8.19,8.19,8.17,8.17,95800.0
2009-11-10 13:40:00,8.17,8.18,8.16,8.16,232200.0,8.17,8.18,8.16,8.16,232200.0
2009-11-10 13:45:00,8.17,8.17,8.15,8.15,62100.0,8.17,8.17,8.15,8.15,62100.0
2009-11-10 13:50:00,8.15,8.16,8.15,8.16,43900.0,8.15,8.16,8.15,8.16,43900.0
2009-11-10 13:55:00,8.15,8.18,8.15,8.18,147500.0,8.15,8.18,8.15,8.18,147500.0
2009-11-10 14:00:00,8.18,8.18,8.16,8.16,76400.0,8.18,8.18,8.16,8.16,76400.0
2009-11-10 14:05:00,8.17,8.2,8.16,8.18,177100.0,8.17,8.2,8.16,8.18,177100.0
2009-11-10 14:10:00,8.19,8.19,8.18,8.19,69500.0,8.19,8.19,8.18,8.19,69500.0
2009-11-10 14:15:00,8.18,8.2,8.18,8.19,133600.0,8.18,8.2,8.18,8.19,133600.0
2009-11-10 14:20:00,8.19,8.22,8.19,8.2,242800.0,8.19,8.22,8.19,8.2,242800.0
2009-11-10 14:25:00,8.21,8.22,8.19,8.19,263300.0,8.21,8.22,8.19,8.19,263300.0
2009-11-10 14:30:00,8.19,8.21,8.19,8.2,135000.0,8.19,8.21,8.19,8.2,135000.0
2009-11-10 14:35:00,8.2,8.23,8.2,8.23,159900.0,8.2,8.23,8.2,8.23,159900.0
2009-11-10 14:40:00,8.23,8.24,8.22,8.24,94300.0,8.23,8.24,8.22,8.24,94300.0
2009-11-10 14:45:00,8.23,8.24,8.23,8.23,94700.0,8.23,8.24,8.23,8.23,94700.0
2009-11-10 14:50:00,8.23,8.24,8.21,8.23,307600.0,8.23,8.24,8.21,8.23,307600.0
2009-11-10 14:55:00,8.23,8.23,8.21,8.21,437100.0,8.23,8.23,8.21,8.21,437100.0
2009-11-10 15:00:00,8.21,8.25,8.21,8.24,369000.0,8.21,8.25,8.21,8.24,369000.0
2009-11-10 15:05:00,8.25,8.27,8.24,8.27,152000.0,8.25,8.27,8.24,8.27,152000.0
2009-11-10 15:10:00,8.27,8.28,8.26,8.28,303000.0,8.27,8.28,8.26,8.28,303000.0
2009-11-10 15:15:00,8.27,8.31,8.27,8.29,487700.0,8.27,8.31,8.27,8.29,487700.0
2009-11-10 15:20:00,8.29,8.3,8.27,8.27,381200.0,8.29,8.3,8.27,8.27,381200.0
2009-11-10 15:25:00,8.27,8.31,8.27,8.31,330400.0,8.27,8.31,8.27,8.31,330400.0
2009-11-10 15:30:00,8.3,8.31,8.28,8.3,453000.0,8.3,8.31,8.28,8.3,453000.0
2009-11-10 15:35:00,8.3,8.3,8.28,8.28,238000.0,8.3,8.3,8.28,8.28,238000.0
2009-11-10 15:40:00,8.28,8.3,8.27,8.29,549300.0,8.28,8.3,8.27,8.29,549300.0
2009-11-10 15:45:00,8.27,8.3,8.26,8.27,473800.0,8.27,8.3,8.26,8.27,473800.0
2009-11-10 15:50:00,8.26,8.27,8.26,8.26,146400.0,8.26,8.27,8.26,8.26,146400.0
2009-11-10 15:55:00,8.27,8.27,8.25,8.26,501300.0,8.27,8.27,8.25,8.26,501300.0
2009-11-11 09:30:00,8.36,8.36,8.31,8.35,218900.0,8.36,8.36,8.31,8.35,218900.0
2009-11-11 09:35:00,8.35,8.37,8.34,8.35,406200.0,8.35,8.37,8.34,8.35,406200.0
2009-11-11 09:40:00,8.34,8.36,8.29,8.35,567200.0,8.34,8.36,8.29,8.35,567200.0
2009-11-11 09:45:00,8.35,8.35,8.3,8.34,647500.0,8.35,8.35,8.3,8.34,647500.0
2009-11-11 09:50:00,8.34,8.38,8.33,8.36,281000.0,8.34,8.38,8.33,8.36,281000.0
2009-11-11 09:55:00,8.35,8.39,8.35,8.35,321600.0,8.35,8.39,8.35,8.35,321600.0
2009-11-11 10:00:00,8.36,8.37,8.33,8.34,173700.0,8.36,8.37,8.33,8.34,173700.0
2009-11-11 10:05:00,8.33,8.35,8.33,8.33,141200.0,8.33,8.35,8.33,8.33,141200.0
2009-11-11 10:10:00,8.34,8.34,8.33,8.33,150300.0,8.34,8.34,8.33,8.33,150300.0
2009-11-11 10:15:00,8.34,8.36,8.33,8.34,451200.0,8.34,8.36,8.33,8.34,451200.0
2009-11-11 10:20:00,8.34,8.36,8.34,8.35,82100.0,8.34,8.36,8.34,8.35,82100.0
2009-11-11 10:25:00,8.36,8.38,8.35,8.37,143700.0,8.36,8.38,8.35,8.37,143700.0
2009-11-11 10:30:00,8.37,8.39,8.35,8.37,246100.0,8.37,8.39,8.35,8.37,246100.0
2009-11-11 10:35:00,8.36,8.38,8.36,8.37,97800.0,8.36,8.38,8.36,8.37,97800.0
2009-11-11 10:40:00,8.38,8.38,8.34,8.35,144300.0,8.38,8.38,8.34,8.35,144300.0
2009-11-11 10:45:00,8.35,8.35,8.33,8.33,93100.0,8.35,8.35,8.33,8.33,93100.0
2009-11-11 10:50:00,8.33,8.34,8.31,8.32,278700.0,8.33,8.34,8.31,8.32,278700.0
2009-11-11 10:55:00,8.32,8.34,8.32,8.34,156300.0,8.32,8.34,8.32,8.34,156300.0
2009-11-11 11:00:00,8.34,8.35,8.33,8.34,126300.0,8.34,8.35,8.33,8.34,126300.0
2009-11-11 11:05:00,8.34,8.36,8.33,8.34,634400.0,8.34,8.36,8.33,8.34,634400.0
2009-11-11 11:10:00,8.33,8.34,8.31,8.34,232100.0,8.33,8.34,8.31,8.34,232100.0
2009-11-11 11:15:00,8.34,8.34,8.31,8.31,106300.0,8.34,8.34,8.31,8.31,106300.0
2009-11-11 11:20:00,8.31,8.33,8.31,8.32,272100.0,8.31,8.33,8.31,8.32,272100.0
2009-11-11 11:25:00,8.32,8.34,8.32,8.33,374000.0,8.32,8.34,8.32,8.33,374000.0
2009-11-11 11:30:00,8.33,8.34,8.3,8.31,558300.0,8.33,8.34,8.3,8.31,558300.0
2009-11-11 11:35:00,8.3,8.32,8.3,8.32,106000.0,8.3,8.32,8.3,8.32,106000.0
2009-11-11 11:40:00,8.32,8.33,8.31,8.32,38100.0,8.32,8.33,8.31,8.32,38100.0
2009-11-11 11:45:00,8.33,8.35,8.32,8.35,99900.0,8.33,8.35,8.32,8.35,99900.0
2009-11-11 11:50:00,8.35,8.35,8.31,8.33,186600.0,8.35,8.35,8.31,8.33,186600.0
2009-11-11 11:55:00,8.32,8.34,8.32,8.33,123000.0,8.32,8.34,8.32,8.33,123000.0
2009-11-11 12:00:00,8.33,8.34,8.33,8.33,25600.0,8.33,8.34,8.33,8.33,25600.0
2009-11-11 12:05:00,8.34,8.36,8.33,8.36,95400.0,8.34,8.36,8.33,8.36,95400.0
2009-11-11 12:10:00,8.36,8.37,8.35,8.36,345000.0,8.36,8.37,8.35,8.36,345000.0
2009-11-11 12:15:00,8.36,8.38,8.35,8.37,577200.0,8.36,8.38,8.35,8.37,577200.0
2009-11-11 12:20:00,8.38,8.39,8.36,8.37,1006400.0,8.38,8.39,8.36,8.37,1006400.0
2009-11-11 12:25:00,8.38,8.38,8.35,8.38,374400.0,8.38,8.38,8.35,8.38,374400.0
2009-11-11 12:30:00,8.38,8.4,8.38,8.38,262200.0,8.38,8.4,8.38,8.38,262200.0
2009-11-11 12:35:00,8.39,8.41,8.38,8.41,312500.0,8.39,8.41,8.38,8.41,312500.0
2009-11-11 12:40:00,8.41,8.42,8.4,8.41,107000.0,8.41,8.42,8.4,8.41,107000.0
2009-11-11 12:45:00,8.42,8.43,8.41,8.42,180400.0,8.42,8.43,8.41,8.42,180400.0
2009-11-11 12:50:00,8.41,8.43,8.4,8.41,334800.0,8.41,8.43,8.4,8.41,334800.0
2009-11-11 12:55:00,8.41,8.41,8.39,8.4,57400.0,8.41,8.41,8.39,8.4,57400.0
2009-11-11 13:00:00,8.4,8.4,8.38,8.38,115400.0,8.4,8.4,8.38,8.38,115400.0
2009-11-11 13:05:00,8.39,8.39,8.37,8.39,224200.0,8.39,8.39,8.37,8.39,224200.0
2009-11-11 13:10:00,8.4,8.4,8.35,8.37,342500.0,8.4,8.4,8.35,8.37,342500.0
2009-11-11 13:15:00,8.37,8.38,8.35,8.36,106600.0,8.37,8.38,8.35,8.36,106600.0
2009-11-11 13:20:00,8.36,8.38,8.35,8.38,114000.0,8.36,8.38,8.35,8.38,114000.0
2009-11-11 13:25:00,8.37,8.38,8.35,8.36,94900.0,8.37,8.38,8.35,8.36,94900.0
2009-11-11 13:30:00,8.36,8.38,8.35,8.38,95000.0,8.36,8.38,8.35,8.38,95000.0
2009-11-11 13:35:00,8.38,8.38,8.37,8.38,26600.0,8.38,8.38,8.37,8.38,26600.0
2009-11-11 13:40:00,8.37,8.38,8.34,8.34,191200.0,8.37,8.38,8.34,8.34,191200.0
2009-11-11 13:45:00,8.34,8.36,8.34,8.36,62600.0,8.34,8.36,8.34,8.36,62600.0
2009-11-11 13:50:00,8.36,8.37,8.35,8.36,79600.0,8.36,8.37,8.35,8.36,79600.0
2009-11-11 13:55:00,8.36,8.37,8.35,8.36,86700.0,8.36,8.37,8.35,8.36,86700.0
2009-11-11 14:00:00,8.36,8.37,8.36,8.36,45500.0,8.36,8.37,8.36,8.36,45500.0
2009-11-11 14:05:00,8.36,8.38,8.36,8.37,56300.0,8.36,8.38,8.36,8.37,56300.0
2009-11-11 14:10:00,8.38,8.38,8.37,8.38,31800.0,8.38,8.38,8.37,8.38,31800.0
2009-11-11 14:15:00,8.37,8.39,8.37,8.39,46900.0,8.37,8.39,8.37,8.39,46900.0
2009-11-11 14:20:00,8.39,8.39,8.38,8.38,34800.0,8.39,8.39,8.38,8.38,34800.0
2009-11-11 14:25:00,8.39,8.39,8.38,8.39,66300.0,8.39,8.39,8.38,8.39,66300.0
2009-11-11 14:30:00,8.39,8.39,8.38,8.39,68900.0,8.39,8.39,8.38,8.39,68900.0
2009-11-11 14:35:00,8.39,8.4,8.37,8.38,704800.0,8.39,8.4,8.37,8.38,704800.0
2009-11-11 14:40:00,8.38,8.38,8.35,8.35,37400.0,8.38,8.38,8.35,8.35,37400.0
2009-11-11 14:45:00,8.36,8.38,8.35,8.38,239100.0,8.36,8.38,8.35,8.38,239100.0
2009-11-11 14:50:00,8.38,8.39,8.37,8.38,62000.0,8.38,8.39,8.37,8.38,62000.0
2009-11-11 14:55:00,8.39,8.39,8.38,8.38,43800.0,8.39,8.39,8.38,8.38,43800.0
2009-11-11 15:00:00,8.39,8.39,8.38,8.38,55400.0,8.39,8.39,8.38,8.38,55400.0
2009-11-11 15:05:00,8.38,8.41,8.38,8.39,550100.0,8.38,8.41,8.38,8.39,550100.0
2009-11-11 15:10:00,8.39,8.39,8.36,8.36,151700.0,8.39,8.39,8.36,8.36,151700.0
2009-11-11 15:15:00,8.36,8.37,8.36,8.37,59400.0,8.36,8.37,8.36,8.37,59400.0
2009-11-11 15:20:00,8.37,8.39,8.36,8.38,282500.0,8.37,8.39,8.36,8.38,282500.0
2009-11-11 15:25:00,8.38,8.39,8.37,8.39,146600.0,8.38,8.39,8.37,8.39,146600.0
2009-11-11 15:30:00,8.39,8.4,8.38,8.4,84200.0,8.39,8.4,8.38,8.4,84200.0
2009-11-11 15:35:00,8.4,8.4,8.39,8.4,88800.0,8.4,8.4,8.39,8.4,88800.0
2009-11-11 15:40:00,8.4,8.4,8.38,8.38,188300.0,8.4,8.4,8.38,8.38,188300.0
2009-11-11 15:45:00,8.38,8.39,8.37,8.39,245000.0,8.38,8.39,8.37,8.39,245000.0
2009-11-11 15:50:00,8.39,8.4,8.38,8.4,217200.0,8.39,8.4,8.38,8.4,217200.0
2009-11-11 15:55:00,8.39,8.4,8.38,8.38,500100.0,8.39,8.4,8.38,8.38,500100.0
2009-11-12 09:30:00,8.33,8.38,8.26,8.29,190500.0,8.33,8.38,8.26,8.29,190500.0
2009-11-12 09:35:00,8.29,8.32,8.25,8.25,198200.0,8.29,8.32,8.25,8.25,198200.0
2009-11-12 09:40:00,8.25,8.28,8.23,8.28,179300.0,8.25,8.28,8.23,8.28,179300.0
2009-11-12 09:45:00,8.28,8.28,8.26,8.27,159100.0,8.28,8.28,8.26,8.27,159100.0
2009-11-12 09:50:00,8.26,8.32,8.26,8.32,178600.0,8.26,8.32,8.26,8.32,178600.0
2009-11-12 09:55:00,8.32,8.32,8.31,8.31,59500.0,8.32,8.32,8.31,8.31,59500.0
2009-11-12 10:00:00,8.31,8.35,8.31,8.35,189400.0,8.31,8.35,8.31,8.35,189400.0
2009-11-12 10:05:00,8.35,8.35,8.3,8.3,176200.0,8.35,8.35,8.3,8.3,176200.0
2009-11-12 10:10:00,8.31,8.31,8.26,8.26,169600.0,8.31,8.31,8.26,8.26,169600.0
2009-11-12 10:15:00,8.26,8.3,8.26,8.29,121900.0,8.26,8.3,8.26,8.29,121900.0
2009-11-12 10:20:00,8.3,8.34,8.29,8.34,201600.0,8.3,8.34,8.29,8.34,201600.0
2009-11-12 10:25:00,8.34,8.34,8.32,8.32,281200.0,8.34,8.34,8.32,8.32,281200.0
2009-11-12 10:30:00,8.32,8.33,8.32,8.32,34300.0,8.32,8.33,8.32,8.32,34300.0
2009-11-12 10:35:00,8.33,8.33,8.31,8.32,176500.0,8.33,8.33,8.31,8.32,176500.0
2009-11-12 10:40:00,8.32,8.34,8.32,8.34,62900.0,8.32,8.34,8.32,8.34,62900.0
2009-11-12 10:45:00,8.34,8.35,8.33,8.35,50000.0,8.34,8.35,8.33,8.35,50000.0
2009-11-12 10:50:00,8.35,8.35,8.34,8.35,165800.0,8.35,8.35,8.34,8.35,165800.0
2009-11-12 10:55:00,8.35,8.35,8.33,8.33,156300.0,8.35,8.35,8.33,8.33,156300.0
2009-11-12 11:00:00,8.33,8.34,8.32,8.34,130200.0,8.33,8.34,8.32,8.34,130200.0
2009-11-12 11:05:00,8.33,8.35,8.32,8.34,183800.0,8.33,8.35,8.32,8.34,183800.0
2009-11-12 11:10:00,8.34,8.34,8.31,8.33,136600.0,8.34,8.34,8.31,8.33,136600.0
2009-11-12 11:15:00,8.33,8.34,8.32,8.33,61600.0,8.33,8.34,8.32,8.33,61600.0
2009-11-12 11:20:00,8.34,8.34,8.32,8.33,46900.0,8.34,8.34,8.32,8.33,46900.0
2009-11-12 11:25:00,8.32,8.32,8.29,8.3,301900.0,8.32,8.32,8.29,8.3,301900.0
2009-11-12 11:30:00,8.29,8.3,8.27,8.28,132200.0,8.29,8.3,8.27,8.28,132200.0
2009-11-12 11:35:00,8.28,8.28,8.27,8.28,43300.0,8.28,8.28,8.27,8.28,43300.0
2009-11-12 11:40:00,8.28,8.3,8.27,8.3,111000.0,8.28,8.3,8.27,8.3,111000.0
2009-11-12 11:45:00,8.3,8.31,8.29,8.31,147600.0,8.3,8.31,8.29,8.31,147600.0
2009-11-12 11:50:00,8.31,8.31,8.3,8.3,124700.0,8.31,8.31,8.3,8.3,124700.0
2009-11-12 11:55:00,8.31,8.31,8.3,8.31,22800.0,8.31,8.31,8.3,8.31,22800.0
2009-11-12 12:00:00,8.31,8.34,8.31,8.34,72200.0,8.31,8.34,8.31,8.34,72200.0
2009-11-12 12:05:00,8.34,8.34,8.31,8.33,278800.0,8.34,8.34,8.31,8.33,278800.0
2009-11-12 12:10:00,8.33,8.34,8.32,8.34,73200.0,8.33,8.34,8.32,8.34,73200.0
2009-11-12 12:15:00,8.34,8.34,8.33,8.33,24500.0,8.34,8.34,8.33,8.33,24500.0
2009-11-12 12:20:00,8.33,8.34,8.32,8.32,92800.0,8.33,8.34,8.32,8.32,92800.0
2009-11-12 12:25:00,8.32,8.33,8.32,8.33,13800.0,8.32,8.33,8.32,8.33,13800.0
2009-11-12 12:30:00,8.32,8.33,8.29,8.3,111700.0,8.32,8.33,8.29,8.3,111700.0
2009-11-12 12:35:00,8.3,8.3,8.29,8.29,45900.0,8.3,8.3,8.29,8.29,45900.0
2009-11-12 12:40:00,8.3,8.3,8.29,8.3,15100.0,8.3,8.3,8.29,8.3,15100.0
2009-11-12 12:45:00,8.3,8.3,8.29,8.29,94000.0,8.3,8.3,8.29,8.29,94000.0
2009-11-12 12:50:00,8.3,8.32,8.29,8.31,332900.0,8.3,8.32,8.29,8.31,332900.0
2009-11-12 12:55:00,8.31,8.31,8.29,8.3,77100.0,8.31,8.31,8.29,8.3,77100.0
2009-11-12 13:00:00,8.3,8.3,8.28,8.29,176000.0,8.3,8.3,8.28,8.29,176000.0
2009-11-12 13:05:00,8.29,8.3,8.26,8.27,172900.0,8.29,8.3,8.26,8.27,172900.0
2009-11-12 13:10:00,8.27,8.27,8.26,8.27,50800.0,8.27,8.27,8.26,8.27,50800.0
2009-11-12 13:15:00,8.27,8.29,8.26,8.29,63100.0,8.27,8.29,8.26,8.29,63100.0
2009-11-12 13:20:00,8.29,8.29,8.28,8.29,24200.0,8.29,8.29,8.28,8.29,24200.0
2009-11-12 13:25:00,8.28,8.29,8.28,8.28,30300.0,8.28,8.29,8.28,8.28,30300.0
2009-11-12 13:30:00,8.29,8.3,8.27,8.27,307000.0,8.29,8.3,8.27,8.27,307000.0
2009-11-12 13:35:00,8.27,8.27,8.25,8.25,46400.0,8.27,8.27,8.25,8.25,46400.0
2009-11-12 13:40:00,8.25,8.28,8.25,8.27,119700.0,8.25,8.28,8.25,8.27,119700.0
2009-11-12 13:45:00,8.27,8.28,8.27,8.27,26900.0,8.27,8.28,8.27,8.27,26900.0
2009-11-12 13:50:00,8.27,8.28,8.25,8.27,162900.0,8.27,8.28,8.25,8.27,162900.0
2009-11-12 13:55:00,8.27,8.27,8.25,8.25,40400.0,8.27,8.27,8.25,8.25,40400.0
2009-11-12 14:00:00,8.26,8.26,8.25,8.26,23600.0,8.26,8.26,8.25,8.26,23600.0
2009-11-12 14:05:00,8.26,8.26,8.24,8.25,64600.0,8.26,8.26,8.24,8.25,64600.0
2009-11-12 14:10:00,8.25,8.25,8.24,8.25,47100.0,8.25,8.25,8.24,8.25,47100.0
2009-11-12 14:15:00,8.25,8.25,8.22,8.22,124800.0,8.25,8.25,8.22,8.22,124800.0
2009-11-12 14:20:00,8.23,8.23,8.22,8.23,93700.0,8.23,8.23,8.22,8.23,93700.0
2009-11-12 14:25:00,8.23,8.23,8.22,8.23,36200.0,8.23,8.23,8.22,8.23,36200.0
2009-11-12 14:30:00,8.22,8.23,8.22,8.23,47600.0,8.22,8.23,8.22,8.23,47600.0
2009-11-12 14:35:00,8.23,8.23,8.22,8.23,36600.0,8.23,8.23,8.22,8.23,36600.0
2009-11-12 14:40:00,8.23,8.23,8.22,8.23,28400.0,8.23,8.23,8.22,8.23,28400.0
2009-11-12 14:45:00,8.23,8.23,8.22,8.23,50800.0,8.23,8.23,8.22,8.23,50800.0
2009-11-12 14:50:00,8.22,8.23,8.22,8.22,75600.0,8.22,8.23,8.22,8.22,75600.0
2009-11-12 14:55:00,8.23,8.23,8.22,8.23,38700.0,8.23,8.23,8.22,8.23,38700.0
2009-11-12 15:00:00,8.23,8.23,8.22,8.22,104600.0,8.23,8.23,8.22,8.22,104600.0
2009-11-12 15:05:00,8.23,8.23,8.22,8.22,132100.0,8.23,8.23,8.22,8.22,132100.0
2009-11-12 15:10:00,8.23,8.23,8.21,8.22,189300.0,8.23,8.23,8.21,8.22,189300.0
2009-11-12 15:15:00,8.21,8.23,8.21,8.23,141800.0,8.21,8.23,8.21,8.23,141800.0
2009-11-12 15:20:00,8.22,8.23,8.22,8.22,36000.0,8.22,8.23,8.22,8.22,36000.0
2009-11-12 15:25:00,8.22,8.25,8.22,8.23,416300.0,8.22,8.25,8.22,8.23,416300.0
2009-11-12 15:30:00,8.23,8.24,8.21,8.21,256100.0,8.23,8.24,8.21,8.21,256100.0
2009-11-12 15:35:00,8.21,8.22,8.17,8.19,464000.0,8.21,8.22,8.17,8.19,464000.0
2009-11-12 15:40:00,8.18,8.19,8.17,8.18,292800.0,8.18,8.19,8.17,8.18,292800.0
2009-11-12 15:45:00,8.18,8.19,8.18,8.19,85500.0,8.18,8.19,8.18,8.19,85500.0
2009-11-12 15:50:00,8.18,8.2,8.17,8.2,670300.0,8.18,8.2,8.17,8.2,670300.0
2009-11-12 15:55:00,8.2,8.21,8.17,8.18,968400.0,8.2,8.21,8.17,8.18,968400.0
2009-11-13 09:30:00,8.2,8.25,8.12,8.25,161600.0,8.2,8.25,8.12,8.25,161600.0
2009-11-13 09:35:00,8.25,8.26,8.22,8.23,156900.0,8.25,8.26,8.22,8.23,156900.0
2009-11-13 09:40:00,8.22,8.24,8.22,8.24,156900.0,8.22,8.24,8.22,8.24,156900.0
2009-11-13 09:45:00,8.24,8.24,8.23,8.24,119300.0,8.24,8.24,8.23,8.24,119300.0
2009-11-13 09:50:00,8.24,8.24,8.21,8.22,137600.0,8.24,8.24,8.21,8.22,137600.0
2009-11-13 09:55:00,8.22,8.23,8.17,8.23,413000.0,8.22,8.23,8.17,8.23,413000.0
2009-11-13 10:00:00,8.22,8.25,8.2,8.25,157000.0,8.22,8.25,8.2,8.25,157000.0
2009-11-13 10:05:00,8.25,8.25,8.24,8.24,78000.0,8.25,8.25,8.24,8.24,78000.0
2009-11-13 10:10:00,8.24,8.25,8.24,8.24,20400.0,8.24,8.25,8.24,8.24,20400.0
2009-11-13 10:15:00,8.24,8.25,8.24,8.25,86900.0,8.24,8.25,8.24,8.25,86900.0
2009-11-13 10:20:00,8.25,8.26,8.24,8.26,182200.0,8.25,8.26,8.24,8.26,182200.0
2009-11-13 10:25:00,8.25,8.26,8.24,8.24,217400.0,8.25,8.26,8.24,8.24,217400.0
2009-11-13 10:30:00,8.25,8.25,8.24,8.24,14800.0,8.25,8.25,8.24,8.24,14800.0
2009-11-13 10:35:00,8.24,8.25,8.24,8.25,43400.0,8.24,8.25,8.24,8.25,43400.0
2009-11-13 10:40:00,8.25,8.25,8.24,8.25,144200.0,8.25,8.25,8.24,8.25,144200.0
2009-11-13 10:45:00,8.25,8.25,8.24,8.25,130400.0,8.25,8.25,8.24,8.25,130400.0
2009-11-13 10:50:00,8.25,8.26,8.24,8.26,419700.0,8.25,8.26,8.24,8.26,419700.0
2009-11-13 10:55:00,8.26,8.26,8.25,8.26,85200.0,8.26,8.26,8.25,8.26,85200.0
2009-11-13 11:00:00,8.26,8.27,8.25,8.27,138300.0,8.26,8.27,8.25,8.27,138300.0
2009-11-13 11:05:00,8.26,8.28,8.26,8.28,100200.0,8.26,8.28,8.26,8.28,100200.0
2009-11-13 11:10:00,8.28,8.28,8.27,8.27,23000.0,8.28,8.28,8.27,8.27,23000.0
2009-11-13 11:15:00,8.27,8.28,8.27,8.27,16200.0,8.27,8.28,8.27,8.27,16200.0
2009-11-13 11:20:00,8.27,8.29,8.27,8.29,93600.0,8.27,8.29,8.27,8.29,93600.0
2009-11-13 11:25:00,8.29,8.3,8.28,8.29,482200.0,8.29,8.3,8.28,8.29,482200.0
2009-11-13 11:30:00,8.3,8.31,8.29,8.3,112200.0,8.3,8.31,8.29,8.3,112200.0
2009-11-13 11:35:00,8.3,8.31,8.3,8.31,62000.0,8.3,8.31,8.3,8.31,62000.0
2009-11-13 11:40:00,8.31,8.31,8.3,8.3,102200.0,8.31,8.31,8.3,8.3,102200.0
2009-11-13 11:45:00,8.31,8.31,8.29,8.3,293100.0,8.31,8.31,8.29,8.3,293100.0
2009-11-13 11:50:00,8.29,8.3,8.28,8.29,158500.0,8.29,8.3,8.28,8.29,158500.0
2009-11-13 11:55:00,8.29,8.29,8.27,8.28,48700.0,8.29,8.29,8.27,8.28,48700.0
2009-11-13 12:00:00,8.27,8.3,8.27,8.29,130800.0,8.27,8.3,8.27,8.29,130800.0
2009-11-13 12:05:00,8.3,8.3,8.29,8.3,14200.0,8.3,8.3,8.29,8.3,14200.0
2009-11-13 12:10:00,8.3,8.31,8.29,8.31,118200.0,8.3,8.31,8.29,8.31,118200.0
2009-11-13 12:15:00,8.31,8.31,8.3,8.31,55000.0,8.31,8.31,8.3,8.31,55000.0
2009-11-13 12:20:00,8.31,8.31,8.28,8.29,340700.0,8.31,8.31,8.28,8.29,340700.0
2009-11-13 12:25:00,8.28,8.29,8.28,8.29,28600.0,8.28,8.29,8.28,8.29,28600.0
2009-11-13 12:30:00,8.29,8.32,8.28,8.31,260600.0,8.29,8.32,8.28,8.31,260600.0
2009-11-13 12:35:00,8.32,8.33,8.31,8.33,113300.0,8.32,8.33,8.31,8.33,113300.0
2009-11-13 12:40:00,8.33,8.33,8.32,8.32,20400.0,8.33,8.33,8.32,8.32,20400.0
2009-11-13 12:45:00,8.32,8.33,8.32,8.32,14100.0,8.32,8.33,8.32,8.32,14100.0
2009-11-13 12:50:00,8.32,8.33,8.28,8.28,232400.0,8.32,8.33,8.28,8.28,232400.0
2009-11-13 12:55:00,8.29,8.31,8.28,8.31,100300.0,8.29,8.31,8.28,8.31,100300.0
2009-11-13 13:00:00,8.31,8.32,8.31,8.32,38500.0,8.31,8.32,8.31,8.32,38500.0
2009-11-13 13:05:00,8.31,8.32,8.31,8.31,16300.0,8.31,8.32,8.31,8.31,16300.0
2009-11-13 13:10:00,8.32,8.32,8.31,8.31,13300.0,8.32,8.32,8.31,8.31,13300.0
2009-11-13 13:15:00,8.31,8.32,8.31,8.31,12400.0,8.31,8.32,8.31,8.31,12400.0
2009-11-13 13:20:00,8.32,8.33,8.31,8.31,89300.0,8.32,8.33,8.31,8.31,89300.0
2009-11-13 13:25:00,8.31,8.32,8.31,8.31,10100.0,8.31,8.32,8.31,8.31,10100.0
2009-11-13 13:30:00,8.32,8.32,8.3,8.31,167800.0,8.32,8.32,8.3,8.31,167800.0
2009-11-13 13:35:00,8.32,8.33,8.31,8.33,54900.0,8.32,8.33,8.31,8.33,54900.0
2009-11-13 13:40:00,8.32,8.33,8.32,8.33,22200.0,8.32,8.33,8.32,8.33,22200.0
2009-11-13 13:45:00,8.32,8.33,8.31,8.32,76900.0,8.32,8.33,8.31,8.32,76900.0
2009-11-13 13:50:00,8.31,8.32,8.31,8.31,51700.0,8.31,8.32,8.31,8.31,51700.0
2009-11-13 13:55:00,8.31,8.33,8.31,8.33,124600.0,8.31,8.33,8.31,8.33,124600.0
2009-11-13 14:00:00,8.32,8.35,8.32,8.35,121100.0,8.32,8.35,8.32,8.35,121100.0
2009-11-13 14:05:00,8.34,8.35,8.33,8.34,104500.0,8.34,8.35,8.33,8.34,104500.0
2009-11-13 14:10:00,8.34,8.35,8.33,8.34,203900.0,8.34,8.35,8.33,8.34,203900.0
2009-11-13 14:15:00,8.34,8.35,8.34,8.34,127400.0,8.34,8.35,8.34,8.34,127400.0
2009-11-13 14:20:00,8.35,8.35,8.31,8.31,365200.0,8.35,8.35,8.31,8.31,365200.0
2009-11-13 14:25:00,8.31,8.32,8.3,8.3,142400.0,8.31,8.32,8.3,8.3,142400.0
2009-11-13 14:30:00,8.3,8.31,8.29,8.3,199900.0,8.3,8.31,8.29,8.3,199900.0
2009-11-13 14:35:00,8.3,8.3,8.27,8.29,275000.0,8.3,8.3,8.27,8.29,275000.0
2009-11-13 14:40:00,8.28,8.31,8.28,8.3,628100.0,8.28,8.31,8.28,8.3,628100.0
2009-11-13 14:45:00,8.3,8.31,8.26,8.26,211400.0,8.3,8.31,8.26,8.26,211400.0
2009-11-13 14:50:00,8.26,8.27,8.25,8.26,65700.0,8.26,8.27,8.25,8.26,65700.0
2009-11-13 14:55:00,8.25,8.26,8.25,8.26,29100.0,8.25,8.26,8.25,8.26,29100.0
2009-11-13 15:00:00,8.26,8.27,8.23,8.26,588100.0,8.26,8.27,8.23,8.26,588100.0
2009-11-13 15:05:00,8.25,8.25,8.24,8.25,158200.0,8.25,8.25,8.24,8.25,158200.0
2009-11-13 15:10:00,8.24,8.29,8.23,8.26,901800.0,8.24,8.29,8.23,8.26,901800.0
2009-11-13 15:15:00,8.25,8.28,8.23,8.25,539300.0,8.25,8.28,8.23,8.25,539300.0
2009-11-13 15:20:00,8.25,8.26,8.23,8.25,199900.0,8.25,8.26,8.23,8.25,199900.0
2009-11-13 15:25:00,8.24,8.25,8.24,8.25,56900.0,8.24,8.25,8.24,8.25,56900.0
2009-11-13 15:30:00,8.24,8.27,8.24,8.25,140900.0,8.24,8.27,8.24,8.25,140900.0
2009-11-13 15:35:00,8.25,8.26,8.25,8.25,34700.0,8.25,8.26,8.25,8.25,34700.0
2009-11-13 15:40:00,8.26,8.28,8.25,8.26,254600.0,8.26,8.28,8.25,8.26,254600.0
2009-11-13 15:45:00,8.27,8.27,8.26,8.27,70800.0,8.27,8.27,8.26,8.27,70800.0
2009-11-13 15:50:00,8.26,8.28,8.24,8.26,539400.0,8.26,8.28,8.24,8.26,539400.0
2009-11-13 15:55:00,8.26,8.29,8.26,8.27,466800.0,8.26,8.29,8.26,8.27,466800.0
2009-11-16 09:30:00,8.31,8.35,8.31,8.35,136200.0,8.31,8.35,8.31,8.35,136200.0
2009-11-16 09:35:00,8.34,8.39,8.34,8.38,201000.0,8.34,8.39,8.34,8.38,201000.0
2009-11-16 09:40:00,8.37,8.44,8.37,8.44,252700.0,8.37,8.44,8.37,8.44,252700.0
2009-11-16 09:45:00,8.44,8.44,8.39,8.43,190300.0,8.44,8.44,8.39,8.43,190300.0
2009-11-16 09:50:00,8.44,8.44,8.42,8.44,238100.0,8.44,8.44,8.42,8.44,238100.0
2009-11-16 09:55:00,8.43,8.45,8.43,8.45,552600.0,8.43,8.45,8.43,8.45,552600.0
2009-11-16 10:00:00,8.44,8.44,8.42,8.44,160400.0,8.44,8.44,8.42,8.44,160400.0
2009-11-16 10:05:00,8.43,8.45,8.43,8.45,58300.0,8.43,8.45,8.43,8.45,58300.0
2009-11-16 10:10:00,8.45,8.45,8.43,8.45,153800.0,8.45,8.45,8.43,8.45,153800.0
2009-11-16 10:15:00,8.44,8.45,8.43,8.43,66100.0,8.44,8.45,8.43,8.43,66100.0
2009-11-16 10:20:00,8.44,8.48,8.43,8.45,336200.0,8.44,8.48,8.43,8.45,336200.0
2009-11-16 10:25:00,8.45,8.46,8.43,8.43,70400.0,8.45,8.46,8.43,8.43,70400.0
2009-11-16 10:30:00,8.43,8.44,8.39,8.42,450400.0,8.43,8.44,8.39,8.42,450400.0
2009-11-16 10:35:00,8.42,8.43,8.41,8.42,174600.0,8.42,8.43,8.41,8.42,174600.0
2009-11-16 10:40:00,8.42,8.42,8.41,8.41,29000.0,8.42,8.42,8.41,8.41,29000.0
2009-11-16 10:45:00,8.41,8.42,8.41,8.41,32300.0,8.41,8.42,8.41,8.41,32300.0
2009-11-16 10:50:00,8.41,8.43,8.41,8.41,203600.0,8.41,8.43,8.41,8.41,203600.0
2009-11-16 10:55:00,8.41,8.42,8.38,8.38,147700.0,8.41,8.42,8.38,8.38,147700.0
2009-11-16 11:00:00,8.38,8.39,8.37,8.38,111500.0,8.38,8.39,8.37,8.38,111500.0
2009-11-16 11:05:00,8.38,8.39,8.37,8.39,88800.0,8.38,8.39,8.37,8.39,88800.0
2009-11-16 11:10:00,8.39,8.4,8.36,8.38,589500.0,8.39,8.4,8.36,8.38,589500.0
2009-11-16 11:15:00,8.38,8.39,8.35,8.38,185800.0,8.38,8.39,8.35,8.38,185800.0
2009-11-16 11:20:00,8.38,8.4,8.36,8.39,373800.0,8.38,8.4,8.36,8.39,373800.0
2009-11-16 11:25:00,8.38,8.4,8.38,8.4,76400.0,8.38,8.4,8.38,8.4,76400.0
2009-11-16 11:30:00,8.39,8.41,8.38,8.4,184800.0,8.39,8.41,8.38,8.4,184800.0
2009-11-16 11:35:00,8.4,8.41,8.4,8.4,114700.0,8.4,8.41,8.4,8.4,114700.0
2009-11-16 11:40:00,8.4,8.41,8.4,8.4,27500.0,8.4,8.41,8.4,8.4,27500.0
2009-11-16 11:45:00,8.4,8.4,8.38,8.39,111400.0,8.4,8.4,8.38,8.39,111400.0
2009-11-16 11:50:00,8.38,8.39,8.38,8.38,17500.0,8.38,8.39,8.38,8.38,17500.0
2009-11-16 11:55:00,8.38,8.39,8.38,8.38,32000.0,8.38,8.39,8.38,8.38,32000.0
2009-11-16 12:00:00,8.38,8.39,8.38,8.38,51000.0,8.38,8.39,8.38,8.38,51000.0
2009-11-16 12:05:00,8.38,8.39,8.37,8.37,44400.0,8.38,8.39,8.37,8.37,44400.0
2009-11-16 12:10:00,8.38,8.38,8.37,8.37,21400.0,8.38,8.38,8.37,8.37,21400.0
2009-11-16 12:15:00,8.37,8.38,8.35,8.35,57300.0,8.37,8.38,8.35,8.35,57300.0
2009-11-16 12:20:00,8.35,8.36,8.33,8.33,73700.0,8.35,8.36,8.33,8.33,73700.0
2009-11-16 12:25:00,8.33,8.34,8.32,8.33,105400.0,8.33,8.34,8.32,8.33,105400.0
2009-11-16 12:30:00,8.33,8.33,8.32,8.33,20600.0,8.33,8.33,8.32,8.33,20600.0
2009-11-16 12:35:00,8.32,8.33,8.32,8.32,12900.0,8.32,8.33,8.32,8.32,12900.0
2009-11-16 12:40:00,8.32,8.33,8.32,8.33,84500.0,8.32,8.33,8.32,8.33,84500.0
2009-11-16 12:45:00,8.33,8.34,8.32,8.34,47200.0,8.33,8.34,8.32,8.34,47200.0
2009-11-16 12:50:00,8.34,8.35,8.33,8.35,79500.0,8.34,8.35,8.33,8.35,79500.0
2009-11-16 12:55:00,8.35,8.35,8.34,8.35,51700.0,8.35,8.35,8.34,8.35,51700.0
2009-11-16 13:00:00,8.34,8.37,8.34,8.36,122800.0,8.34,8.37,8.34,8.36,122800.0
2009-11-16 13:05:00,8.37,8.37,8.34,8.35,169600.0,8.37,8.37,8.34,8.35,169600.0
2009-11-16 13:10:00,8.34,8.35,8.33,8.34,54600.0,8.34,8.35,8.33,8.34,54600.0
2009-11-16 13:15:00,8.35,8.36,8.34,8.35,75500.0,8.35,8.36,8.34,8.35,75500.0
2009-11-16 13:20:00,8.35,8.36,8.34,8.34,45900.0,8.35,8.36,8.34,8.34,45900.0
2009-11-16 13:25:00,8.35,8.36,8.34,8.35,40600.0,8.35,8.36,8.34,8.35,40600.0
2009-11-16 13:30:00,8.35,8.36,8.35,8.36,77700.0,8.35,8.36,8.35,8.36,77700.0
2009-11-16 13:35:00,8.36,8.36,8.35,8.36,25700.0,8.36,8.36,8.35,8.36,25700.0
2009-11-16 13:40:00,8.36,8.36,8.35,8.35,13000.0,8.36,8.36,8.35,8.35,13000.0
2009-11-16 13:45:00,8.36,8.36,8.33,8.35,221900.0,8.36,8.36,8.33,8.35,221900.0
2009-11-16 13:50:00,8.34,8.35,8.34,8.35,20700.0,8.34,8.35,8.34,8.35,20700.0
2009-11-16 13:55:00,8.34,8.35,8.34,8.34,13300.0,8.34,8.35,8.34,8.34,13300.0
2009-11-16 14:00:00,8.35,8.36,8.35,8.35,40000.0,8.35,8.36,8.35,8.35,40000.0
2009-11-16 14:05:00,8.36,8.36,8.35,8.36,123700.0,8.36,8.36,8.35,8.36,123700.0
2009-11-16 14:10:00,8.35,8.36,8.35,8.35,16800.0,8.35,8.36,8.35,8.35,16800.0
2009-11-16 14:15:00,8.36,8.38,8.35,8.37,108100.0,8.36,8.38,8.35,8.37,108100.0
2009-11-16 14:20:00,8.38,8.38,8.37,8.37,28700.0,8.38,8.38,8.37,8.37,28700.0
2009-11-16 14:25:00,8.37,8.38,8.37,8.37,34700.0,8.37,8.38,8.37,8.37,34700.0
2009-11-16 14:30:00,8.37,8.39,8.37,8.38,51900.0,8.37,8.39,8.37,8.38,51900.0
2009-11-16 14:35:00,8.38,8.39,8.38,8.38,73900.0,8.38,8.39,8.38,8.38,73900.0
2009-11-16 14:40:00,8.39,8.42,8.38,8.42,211500.0,8.39,8.42,8.38,8.42,211500.0
2009-11-16 14:45:00,8.42,8.43,8.41,8.42,224700.0,8.42,8.43,8.41,8.42,224700.0
2009-11-16 14:50:00,8.42,8.43,8.41,8.41,96100.0,8.42,8.43,8.41,8.41,96100.0
2009-11-16 14:55:00,8.41,8.42,8.4,8.41,187400.0,8.41,8.42,8.4,8.41,187400.0
2009-11-16 15:00:00,8.42,8.42,8.41,8.41,47900.0,8.42,8.42,8.41,8.41,47900.0
2009-11-16 15:05:00,8.41,8.42,8.4,8.4,296300.0,8.41,8.42,8.4,8.4,296300.0
2009-11-16 15:10:00,8.4,8.41,8.39,8.39,268000.0,8.4,8.41,8.39,8.39,268000.0
2009-11-16 15:15:00,8.4,8.42,8.38,8.4,879500.0,8.4,8.42,8.38,8.4,879500.0
2009-11-16 15:20:00,8.4,8.41,8.38,8.38,150100.0,8.4,8.41,8.38,8.38,150100.0
2009-11-16 15:25:00,8.38,8.39,8.37,8.37,69900.0,8.38,8.39,8.37,8.37,69900.0
2009-11-16 15:30:00,8.37,8.37,8.35,8.35,138900.0,8.37,8.37,8.35,8.35,138900.0
2009-11-16 15:35:00,8.35,8.36,8.35,8.35,86900.0,8.35,8.36,8.35,8.35,86900.0
2009-11-16 15:40:00,8.35,8.36,8.35,8.35,86700.0,8.35,8.36,8.35,8.35,86700.0
2009-11-16 15:45:00,8.35,8.36,8.35,8.35,116000.0,8.35,8.36,8.35,8.35,116000.0
2009-11-16 15:50:00,8.35,8.37,8.35,8.37,202600.0,8.35,8.37,8.35,8.37,202600.0
2009-11-16 15:55:00,8.36,8.37,8.36,8.37,559300.0,8.36,8.37,8.36,8.37,559300.0
2009-11-17 09:30:00,8.33,8.36,8.25,8.28,237400.0,8.33,8.36,8.25,8.28,237400.0
2009-11-17 09:35:00,8.28,8.29,8.26,8.29,102800.0,8.28,8.29,8.26,8.29,102800.0
2009-11-17 09:40:00,8.29,8.34,8.29,8.33,75300.0,8.29,8.34,8.29,8.33,75300.0
2009-11-17 09:45:00,8.33,8.34,8.28,8.28,170900.0,8.33,8.34,8.28,8.28,170900.0
2009-11-17 09:50:00,8.28,8.3,8.27,8.29,189700.0,8.28,8.3,8.27,8.29,189700.0
2009-11-17 09:55:00,8.29,8.3,8.27,8.28,124100.0,8.29,8.3,8.27,8.28,124100.0
2009-11-17 10:00:00,8.28,8.29,8.25,8.27,186200.0,8.28,8.29,8.25,8.27,186200.0
2009-11-17 10:05:00,8.27,8.28,8.27,8.27,170500.0,8.27,8.28,8.27,8.27,170500.0
2009-11-17 10:10:00,8.28,8.28,8.27,8.27,97300.0,8.28,8.28,8.27,8.27,97300.0
2009-11-17 10:15:00,8.28,8.28,8.25,8.26,372400.0,8.28,8.28,8.25,8.26,372400.0
2009-11-17 10:20:00,8.26,8.28,8.25,8.26,1237500.0,8.26,8.28,8.25,8.26,1237500.0
2009-11-17 10:25:00,8.26,8.26,8.22,8.23,670800.0,8.26,8.26,8.22,8.23,670800.0
2009-11-17 10:30:00,8.24,8.24,8.22,8.23,267500.0,8.24,8.24,8.22,8.23,267500.0
2009-11-17 10:35:00,8.23,8.23,8.22,8.23,197500.0,8.23,8.23,8.22,8.23,197500.0
2009-11-17 10:40:00,8.22,8.23,8.21,8.22,70800.0,8.22,8.23,8.21,8.22,70800.0
2009-11-17 10:45:00,8.21,8.23,8.21,8.22,357500.0,8.21,8.23,8.21,8.22,357500.0
2009-11-17 10:50:00,8.21,8.23,8.19,8.22,602800.0,8.21,8.23,8.19,8.22,602800.0
2009-11-17 10:55:00,8.22,8.23,8.2,8.2,248300.0,8.22,8.23,8.2,8.2,248300.0
2009-11-17 11:00:00,8.2,8.21,8.19,8.19,228900.0,8.2,8.21,8.19,8.19,228900.0
2009-11-17 11:05:00,8.18,8.21,8.18,8.21,171000.0,8.18,8.21,8.18,8.21,171000.0
2009-11-17 11:10:00,8.21,8.21,8.18,8.19,209700.0,8.21,8.21,8.18,8.19,209700.0
2009-11-17 11:15:00,8.19,8.19,8.18,8.19,159000.0,8.19,8.19,8.18,8.19,159000.0
2009-11-17 11:20:00,8.19,8.19,8.18,8.19,277400.0,8.19,8.19,8.18,8.19,277400.0
2009-11-17 11:25:00,8.19,8.2,8.17,8.19,371500.0,8.19,8.2,8.17,8.19,371500.0
2009-11-17 11:30:00,8.19,8.2,8.18,8.19,131000.0,8.19,8.2,8.18,8.19,131000.0
2009-11-17 11:35:00,8.19,8.19,8.18,8.19,32100.0,8.19,8.19,8.18,8.19,32100.0
2009-11-17 11:40:00,8.19,8.2,8.18,8.2,102100.0,8.19,8.2,8.18,8.2,102100.0
2009-11-17 11:45:00,8.2,8.2,8.19,8.2,379600.0,8.2,8.2,8.19,8.2,379600.0
2009-11-17 11:50:00,8.2,8.21,8.19,8.21,64900.0,8.2,8.21,8.19,8.21,64900.0
2009-11-17 11:55:00,8.2,8.22,8.2,8.21,87800.0,8.2,8.22,8.2,8.21,87800.0
2009-11-17 12:00:00,8.22,8.22,8.2,8.2,115000.0,8.22,8.22,8.2,8.2,115000.0
2009-11-17 12:05:00,8.21,8.21,8.2,8.2,23000.0,8.21,8.21,8.2,8.2,23000.0
2009-11-17 12:10:00,8.2,8.21,8.2,8.21,83400.0,8.2,8.21,8.2,8.21,83400.0
2009-11-17 12:15:00,8.2,8.21,8.2,8.2,55700.0,8.2,8.21,8.2,8.2,55700.0
2009-11-17 12:20:00,8.2,8.22,8.2,8.21,122100.0,8.2,8.22,8.2,8.21,122100.0
2009-11-17 12:25:00,8.21,8.23,8.21,8.23,100900.0,8.21,8.23,8.21,8.23,100900.0
2009-11-17 12:30:00,8.23,8.25,8.22,8.24,132800.0,8.23,8.25,8.22,8.24,132800.0
2009-11-17 12:35:00,8.25,8.26,8.24,8.25,63400.0,8.25,8.26,8.24,8.25,63400.0
2009-11-17 12:40:00,8.26,8.26,8.24,8.25,192300.0,8.26,8.26,8.24,8.25,192300.0
2009-11-17 12:45:00,8.25,8.25,8.24,8.24,115500.0,8.25,8.25,8.24,8.24,115500.0
2009-11-17 12:50:00,8.24,8.25,8.24,8.25,57500.0,8.24,8.25,8.24,8.25,57500.0
2009-11-17 12:55:00,8.25,8.27,8.24,8.25,730100.0,8.25,8.27,8.24,8.25,730100.0
2009-11-17 13:00:00,8.26,8.26,8.24,8.25,319100.0,8.26,8.26,8.24,8.25,319100.0
2009-11-17 13:05:00,8.26,8.26,8.24,8.25,147900.0,8.26,8.26,8.24,8.25,147900.0
2009-11-17 13:10:00,8.25,8.25,8.24,8.25,17000.0,8.25,8.25,8.24,8.25,17000.0
2009-11-17 13:15:00,8.25,8.25,8.24,8.25,15700.0,8.25,8.25,8.24,8.25,15700.0
2009-11-17 13:20:00,8.25,8.25,8.24,8.24,22100.0,8.25,8.25,8.24,8.24,22100.0
2009-11-17 13:25:00,8.25,8.25,8.24,8.25,12400.0,8.25,8.25,8.24,8.25,12400.0
2009-11-17 13:30:00,8.25,8.25,8.24,8.24,22400.0,8.25,8.25,8.24,8.24,22400.0
2009-11-17 13:35:00,8.24,8.26,8.24,8.24,377400.0,8.24,8.26,8.24,8.24,377400.0
2009-11-17 13:40:00,8.25,8.26,8.24,8.26,120200.0,8.25,8.26,8.24,8.26,120200.0
2009-11-17 13:45:00,8.25,8.26,8.25,8.26,47800.0,8.25,8.26,8.25,8.26,47800.0
2009-11-17 13:50:00,8.25,8.26,8.25,8.26,16600.0,8.25,8.26,8.25,8.26,16600.0
2009-11-17 13:55:00,8.26,8.26,8.25,8.25,40600.0,8.26,8.26,8.25,8.25,40600.0
2009-11-17 14:00:00,8.25,8.26,8.25,8.26,24300.0,8.25,8.26,8.25,8.26,24300.0
2009-11-17 14:05:00,8.25,8.26,8.25,8.25,8200.0,8.25,8.26,8.25,8.25,8200.0
2009-11-17 14:10:00,8.25,8.26,8.25,8.25,5000.0,8.25,8.26,8.25,8.25,5000.0
2009-11-17 14:15:00,8.25,8.26,8.25,8.25,51100.0,8.25,8.26,8.25,8.25,51100.0
2009-11-17 14:20:00,8.26,8.26,8.25,8.26,59400.0,8.26,8.26,8.25,8.26,59400.0
2009-11-17 14:25:00,8.25,8.26,8.25,8.26,17100.0,8.25,8.26,8.25,8.26,17100.0
2009-11-17 14:30:00,8.25,8.26,8.25,8.25,15900.0,8.25,8.26,8.25,8.25,15900.0
2009-11-17 14:35:00,8.26,8.27,8.25,8.27,126500.0,8.26,8.27,8.25,8.27,126500.0
2009-11-17 14:40:00,8.27,8.28,8.26,8.28,110800.0,8.27,8.28,8.26,8.28,110800.0
2009-11-17 14:45:00,8.27,8.28,8.27,8.27,68300.0,8.27,8.28,8.27,8.27,68300.0
2009-11-17 14:50:00,8.27,8.28,8.24,8.25,293400.0,8.27,8.28,8.24,8.25,293400.0
2009-11-17 14:55:00,8.24,8.25,8.24,8.24,24100.0,8.24,8.25,8.24,8.24,24100.0
2009-11-17 15:00:00,8.25,8.25,8.24,8.25,86700.0,8.25,8.25,8.24,8.25,86700.0
2009-11-17 15:05:00,8.25,8.25,8.24,8.25,78900.0,8.25,8.25,8.24,8.25,78900.0
2009-11-17 15:10:00,8.25,8.25,8.24,8.25,97000.0,8.25,8.25,8.24,8.25,97000.0
2009-11-17 15:15:00,8.25,8.25,8.24,8.24,21600.0,8.25,8.25,8.24,8.24,21600.0
2009-11-17 15:20:00,8.25,8.26,8.24,8.26,66100.0,8.25,8.26,8.24,8.26,66100.0
2009-11-17 15:25:00,8.25,8.26,8.24,8.25,490200.0,8.25,8.26,8.24,8.25,490200.0
2009-11-17 15:30:00,8.25,8.26,8.25,8.25,103700.0,8.25,8.26,8.25,8.25,103700.0
2009-11-17 15:35:00,8.25,8.26,8.24,8.24,226100.0,8.25,8.26,8.24,8.24,226100.0
2009-11-17 15:40:00,8.25,8.25,8.24,8.24,40600.0,8.25,8.25,8.24,8.24,40600.0
2009-11-17 15:45:00,8.24,8.25,8.24,8.25,73000.0,8.24,8.25,8.24,8.25,73000.0
2009-11-17 15:50:00,8.25,8.27,8.24,8.27,406700.0,8.25,8.27,8.24,8.27,406700.0
2009-11-17 15:55:00,8.27,8.27,8.26,8.27,536500.0,8.27,8.27,8.26,8.27,536500.0
2009-11-18 09:30:00,8.37,8.46,8.37,8.4,577000.0,8.37,8.46,8.37,8.4,577000.0
2009-11-18 09:35:00,8.4,8.41,8.39,8.4,548700.0,8.4,8.41,8.39,8.4,548700.0
2009-11-18 09:40:00,8.4,8.43,8.38,8.38,604900.0,8.4,8.43,8.38,8.38,604900.0
2009-11-18 09:45:00,8.38,8.42,8.35,8.36,587800.0,8.38,8.42,8.35,8.36,587800.0
2009-11-18 09:50:00,8.35,8.35,8.32,8.35,242800.0,8.35,8.35,8.32,8.35,242800.0
2009-11-18 09:55:00,8.35,8.38,8.34,8.36,290600.0,8.35,8.38,8.34,8.36,290600.0
2009-11-18 10:00:00,8.36,8.37,8.32,8.32,325100.0,8.36,8.37,8.32,8.32,325100.0
2009-11-18 10:05:00,8.33,8.34,8.3,8.32,450300.0,8.33,8.34,8.3,8.32,450300.0
2009-11-18 10:10:00,8.32,8.33,8.3,8.31,158000.0,8.32,8.33,8.3,8.31,158000.0
2009-11-18 10:15:00,8.31,8.38,8.3,8.36,610800.0,8.31,8.38,8.3,8.36,610800.0
2009-11-18 10:20:00,8.35,8.38,8.35,8.37,138300.0,8.35,8.38,8.35,8.37,138300.0
2009-11-18 10:25:00,8.37,8.4,8.37,8.4,260200.0,8.37,8.4,8.37,8.4,260200.0
2009-11-18 10:30:00,8.4,8.4,8.36,8.37,111900.0,8.4,8.4,8.36,8.37,111900.0
2009-11-18 10:35:00,8.37,8.39,8.35,8.39,372500.0,8.37,8.39,8.35,8.39,372500.0
2009-11-18 10:40:00,8.39,8.39,8.37,8.38,71400.0,8.39,8.39,8.37,8.38,71400.0
2009-11-18 10:45:00,8.39,8.39,8.38,8.38,47900.0,8.39,8.39,8.38,8.38,47900.0
2009-11-18 10:50:00,8.38,8.39,8.36,8.37,55300.0,8.38,8.39,8.36,8.37,55300.0
2009-11-18 10:55:00,8.37,8.4,8.36,8.4,267900.0,8.37,8.4,8.36,8.4,267900.0
2009-11-18 11:00:00,8.39,8.43,8.39,8.4,353100.0,8.39,8.43,8.39,8.4,353100.0
2009-11-18 11:05:00,8.4,8.4,8.38,8.38,56200.0,8.4,8.4,8.38,8.38,56200.0
2009-11-18 11:10:00,8.39,8.39,8.35,8.35,155100.0,8.39,8.39,8.35,8.35,155100.0
2009-11-18 11:15:00,8.35,8.39,8.35,8.39,169600.0,8.35,8.39,8.35,8.39,169600.0
2009-11-18 11:20:00,8.39,8.4,8.38,8.38,74100.0,8.39,8.4,8.38,8.38,74100.0
2009-11-18 11:25:00,8.38,8.39,8.37,8.37,43800.0,8.38,8.39,8.37,8.37,43800.0
2009-11-18 11:30:00,8.37,8.38,8.37,8.38,18000.0,8.37,8.38,8.37,8.38,18000.0
2009-11-18 11:35:00,8.38,8.38,8.37,8.38,22100.0,8.38,8.38,8.37,8.38,22100.0
2009-11-18 11:40:00,8.38,8.39,8.37,8.39,46300.0,8.38,8.39,8.37,8.39,46300.0
2009-11-18 11:45:00,8.38,8.39,8.35,8.35,210300.0,8.38,8.39,8.35,8.35,210300.0
2009-11-18 11:50:00,8.36,8.36,8.35,8.35,10600.0,8.36,8.36,8.35,8.35,10600.0
2009-11-18 11:55:00,8.36,8.36,8.35,8.36,24400.0,8.36,8.36,8.35,8.36,24400.0
2009-11-18 12:00:00,8.36,8.36,8.35,8.35,23200.0,8.36,8.36,8.35,8.35,23200.0
2009-11-18 12:05:00,8.35,8.36,8.35,8.35,14900.0,8.35,8.36,8.35,8.35,14900.0
2009-11-18 12:10:00,8.36,8.36,8.35,8.36,30400.0,8.36,8.36,8.35,8.36,30400.0
2009-11-18 12:15:00,8.36,8.36,8.34,8.36,131600.0,8.36,8.36,8.34,8.36,131600.0
2009-11-18 12:20:00,8.36,8.37,8.35,8.37,63600.0,8.36,8.37,8.35,8.37,63600.0
2009-11-18 12:25:00,8.37,8.38,8.36,8.36,77800.0,8.37,8.38,8.36,8.36,77800.0
2009-11-18 12:30:00,8.37,8.37,8.36,8.36,68400.0,8.37,8.37,8.36,8.36,68400.0
2009-11-18 12:35:00,8.36,8.37,8.36,8.36,7800.0,8.36,8.37,8.36,8.36,7800.0
2009-11-18 12:40:00,8.36,8.37,8.36,8.36,13200.0,8.36,8.37,8.36,8.36,13200.0
2009-11-18 12:45:00,8.37,8.37,8.36,8.36,49100.0,8.37,8.37,8.36,8.36,49100.0
2009-11-18 12:50:00,8.37,8.37,8.36,8.36,12400.0,8.37,8.37,8.36,8.36,12400.0
2009-11-18 12:55:00,8.36,8.36,8.34,8.34,127200.0,8.36,8.36,8.34,8.34,127200.0
2009-11-18 13:00:00,8.34,8.35,8.33,8.33,47700.0,8.34,8.35,8.33,8.33,47700.0
2009-11-18 13:05:00,8.33,8.34,8.33,8.34,27800.0,8.33,8.34,8.33,8.34,27800.0
2009-11-18 13:10:00,8.33,8.34,8.33,8.34,48100.0,8.33,8.34,8.33,8.34,48100.0
2009-11-18 13:15:00,8.34,8.34,8.33,8.33,32600.0,8.34,8.34,8.33,8.33,32600.0
2009-11-18 13:20:00,8.33,8.34,8.32,8.32,71300.0,8.33,8.34,8.32,8.32,71300.0
2009-11-18 13:25:00,8.32,8.33,8.32,8.33,29400.0,8.32,8.33,8.32,8.33,29400.0
2009-11-18 13:30:00,8.32,8.34,8.32,8.34,87300.0,8.32,8.34,8.32,8.34,87300.0
2009-11-18 13:35:00,8.34,8.35,8.33,8.34,43700.0,8.34,8.35,8.33,8.34,43700.0
2009-11-18 13:40:00,8.35,8.36,8.34,8.35,61100.0,8.35,8.36,8.34,8.35,61100.0
2009-11-18 13:45:00,8.36,8.36,8.35,8.35,16800.0,8.36,8.36,8.35,8.35,16800.0
2009-11-18 13:50:00,8.36,8.36,8.35,8.35,30900.0,8.36,8.36,8.35,8.35,30900.0
2009-11-18 13:55:00,8.36,8.36,8.35,8.36,12800.0,8.36,8.36,8.35,8.36,12800.0
2009-11-18 14:00:00,8.35,8.36,8.35,8.36,11100.0,8.35,8.36,8.35,8.36,11100.0
2009-11-18 14:05:00,8.35,8.37,8.35,8.37,140100.0,8.35,8.37,8.35,8.37,140100.0
2009-11-18 14:10:00,8.37,8.37,8.36,8.37,27000.0,8.37,8.37,8.36,8.37,27000.0
2009-11-18 14:15:00,8.37,8.37,8.36,8.37,64200.0,8.37,8.37,8.36,8.37,64200.0
2009-11-18 14:20:00,8.36,8.4,8.36,8.39,223800.0,8.36,8.4,8.36,8.39,223800.0
2009-11-18 14:25:00,8.39,8.4,8.39,8.39,32800.0,8.39,8.4,8.39,8.39,32800.0
2009-11-18 14:30:00,8.39,8.4,8.39,8.39,19400.0,8.39,8.4,8.39,8.39,19400.0
2009-11-18 14:35:00,8.39,8.4,8.39,8.4,59000.0,8.39,8.4,8.39,8.4,59000.0
2009-11-18 14:40:00,8.4,8.4,8.39,8.4,277500.0,8.4,8.4,8.39,8.4,277500.0
2009-11-18 14:45:00,8.4,8.4,8.38,8.38,121200.0,8.4,8.4,8.38,8.38,121200.0
2009-11-18 14:50:00,8.38,8.39,8.36,8.36,75500.0,8.38,8.39,8.36,8.36,75500.0
2009-11-18 14:55:00,8.36,8.37,8.35,8.35,66900.0,8.36,8.37,8.35,8.35,66900.0
2009-11-18 15:00:00,8.35,8.36,8.35,8.36,81000.0,8.35,8.36,8.35,8.36,81000.0
2009-11-18 15:05:00,8.35,8.36,8.35,8.35,107800.0,8.35,8.36,8.35,8.35,107800.0
2009-11-18 15:10:00,8.36,8.36,8.35,8.35,30900.0,8.36,8.36,8.35,8.35,30900.0
2009-11-18 15:15:00,8.35,8.36,8.35,8.35,32400.0,8.35,8.36,8.35,8.35,32400.0
2009-11-18 15:20:00,8.36,8.36,8.35,8.36,87600.0,8.36,8.36,8.35,8.36,87600.0
2009-11-18 15:25:00,8.35,8.36,8.35,8.35,41300.0,8.35,8.36,8.35,8.35,41300.0
2009-11-18 15:30:00,8.36,8.36,8.35,8.35,150500.0,8.36,8.36,8.35,8.35,150500.0
2009-11-18 15:35:00,8.36,8.36,8.34,8.34,260100.0,8.36,8.36,8.34,8.34,260100.0
2009-11-18 15:40:00,8.34,8.35,8.33,8.33,300100.0,8.34,8.35,8.33,8.33,300100.0
2009-11-18 15:45:00,8.33,8.34,8.33,8.34,179500.0,8.33,8.34,8.33,8.34,179500.0
2009-11-18 15:50:00,8.33,8.36,8.33,8.35,879100.0,8.33,8.36,8.33,8.35,879100.0
2009-11-18 15:55:00,8.35,8.39,8.34,8.38,1471900.0,8.35,8.39,8.34,8.38,1471900.0
2009-11-19 09:30:00,8.35,8.36,8.3,8.3,130200.0,8.35,8.36,8.3,8.3,130200.0
2009-11-19 09:35:00,8.3,8.33,8.2,8.21,390600.0,8.3,8.33,8.2,8.21,390600.0
2009-11-19 09:40:00,8.22,8.23,8.2,8.21,328000.0,8.22,8.23,8.2,8.21,328000.0
2009-11-19 09:45:00,8.21,8.21,8.18,8.19,216700.0,8.21,8.21,8.18,8.19,216700.0
2009-11-19 09:50:00,8.19,8.2,8.17,8.17,220500.0,8.19,8.2,8.17,8.17,220500.0
2009-11-19 09:55:00,8.18,8.21,8.17,8.2,263800.0,8.18,8.21,8.17,8.2,263800.0
2009-11-19 10:00:00,8.21,8.22,8.2,8.22,97800.0,8.21,8.22,8.2,8.22,97800.0
2009-11-19 10:05:00,8.21,8.23,8.21,8.23,62700.0,8.21,8.23,8.21,8.23,62700.0
2009-11-19 10:10:00,8.23,8.25,8.22,8.25,175800.0,8.23,8.25,8.22,8.25,175800.0
2009-11-19 10:15:00,8.24,8.25,8.24,8.25,372400.0,8.24,8.25,8.24,8.25,372400.0
2009-11-19 10:20:00,8.26,8.27,8.25,8.25,203800.0,8.26,8.27,8.25,8.25,203800.0
2009-11-19 10:25:00,8.26,8.27,8.25,8.26,75700.0,8.26,8.27,8.25,8.26,75700.0
2009-11-19 10:30:00,8.26,8.3,8.26,8.27,644200.0,8.26,8.3,8.26,8.27,644200.0
2009-11-19 10:35:00,8.27,8.28,8.24,8.25,155100.0,8.27,8.28,8.24,8.25,155100.0
2009-11-19 10:40:00,8.26,8.26,8.23,8.24,147900.0,8.26,8.26,8.23,8.24,147900.0
2009-11-19 10:45:00,8.24,8.25,8.22,8.22,252700.0,8.24,8.25,8.22,8.22,252700.0
2009-11-19 10:50:00,8.22,8.24,8.19,8.21,548600.0,8.22,8.24,8.19,8.21,548600.0
2009-11-19 10:55:00,8.21,8.22,8.2,8.21,89600.0,8.21,8.22,8.2,8.21,89600.0
2009-11-19 11:00:00,8.21,8.21,8.16,8.17,200300.0,8.21,8.21,8.16,8.17,200300.0
2009-11-19 11:05:00,8.16,8.18,8.16,8.16,214700.0,8.16,8.18,8.16,8.16,214700.0
2009-11-19 11:10:00,8.16,8.17,8.16,8.17,155600.0,8.16,8.17,8.16,8.17,155600.0
2009-11-19 11:15:00,8.16,8.22,8.16,8.17,468800.0,8.16,8.22,8.16,8.17,468800.0
2009-11-19 11:20:00,8.17,8.2,8.17,8.19,252200.0,8.17,8.2,8.17,8.19,252200.0
2009-11-19 11:25:00,8.19,8.19,8.15,8.18,737600.0,8.19,8.19,8.15,8.18,737600.0
2009-11-19 11:30:00,8.17,8.19,8.17,8.19,289600.0,8.17,8.19,8.17,8.19,289600.0
2009-11-19 11:35:00,8.18,8.19,8.17,8.17,124400.0,8.18,8.19,8.17,8.17,124400.0
2009-11-19 11:40:00,8.17,8.18,8.17,8.17,76600.0,8.17,8.18,8.17,8.17,76600.0
2009-11-19 11:45:00,8.18,8.18,8.13,8.15,431800.0,8.18,8.18,8.13,8.15,431800.0
2009-11-19 11:50:00,8.15,8.15,8.12,8.14,251900.0,8.15,8.15,8.12,8.14,251900.0
2009-11-19 11:55:00,8.14,8.14,8.12,8.12,174000.0,8.14,8.14,8.12,8.12,174000.0
2009-11-19 12:00:00,8.13,8.15,8.11,8.14,304300.0,8.13,8.15,8.11,8.14,304300.0
2009-11-19 12:05:00,8.15,8.18,8.15,8.16,286800.0,8.15,8.18,8.15,8.16,286800.0
2009-11-19 12:10:00,8.16,8.17,8.16,8.17,25000.0,8.16,8.17,8.16,8.17,25000.0
2009-11-19 12:15:00,8.16,8.17,8.16,8.16,25500.0,8.16,8.17,8.16,8.16,25500.0
2009-11-19 12:20:00,8.17,8.19,8.16,8.16,590200.0,8.17,8.19,8.16,8.16,590200.0
2009-11-19 12:25:00,8.16,8.18,8.16,8.18,68100.0,8.16,8.18,8.16,8.18,68100.0
2009-11-19 12:30:00,8.18,8.19,8.18,8.19,59500.0,8.18,8.19,8.18,8.19,59500.0
2009-11-19 12:35:00,8.19,8.19,8.18,8.18,21100.0,8.19,8.19,8.18,8.18,21100.0
2009-11-19 12:40:00,8.19,8.19,8.18,8.19,101300.0,8.19,8.19,8.18,8.19,101300.0
2009-11-19 12:45:00,8.19,8.19,8.16,8.16,340200.0,8.19,8.19,8.16,8.16,340200.0
2009-11-19 12:50:00,8.16,8.16,8.11,8.14,399300.0,8.16,8.16,8.11,8.14,399300.0
2009-11-19 12:55:00,8.13,8.16,8.13,8.15,198600.0,8.13,8.16,8.13,8.15,198600.0
2009-11-19 13:00:00,8.15,8.15,8.14,8.15,92600.0,8.15,8.15,8.14,8.15,92600.0
2009-11-19 13:05:00,8.14,8.16,8.14,8.14,167100.0,8.14,8.16,8.14,8.14,167100.0
2009-11-19 13:10:00,8.15,8.17,8.13,8.15,596300.0,8.15,8.17,8.13,8.15,596300.0
2009-11-19 13:15:00,8.15,8.16,8.14,8.15,191800.0,8.15,8.16,8.14,8.15,191800.0
2009-11-19 13:20:00,8.16,8.16,8.15,8.15,84900.0,8.16,8.16,8.15,8.15,84900.0
2009-11-19 13:25:00,8.15,8.16,8.14,8.15,308400.0,8.15,8.16,8.14,8.15,308400.0
2009-11-19 13:30:00,8.15,8.16,8.15,8.15,80700.0,8.15,8.16,8.15,8.15,80700.0
2009-11-19 13:35:00,8.15,8.16,8.15,8.16,26800.0,8.15,8.16,8.15,8.16,26800.0
2009-11-19 13:40:00,8.16,8.17,8.14,8.16,659900.0,8.16,8.17,8.14,8.16,659900.0
2009-11-19 13:45:00,8.16,8.18,8.15,8.17,1617800.0,8.16,8.18,8.15,8.17,1617800.0
2009-11-19 13:50:00,8.18,8.21,8.16,8.18,511200.0,8.18,8.21,8.16,8.18,511200.0
2009-11-19 13:55:00,8.18,8.19,8.16,8.16,125700.0,8.18,8.19,8.16,8.16,125700.0
2009-11-19 14:00:00,8.16,8.17,8.15,8.15,151400.0,8.16,8.17,8.15,8.15,151400.0
2009-11-19 14:05:00,8.15,8.16,8.13,8.13,158500.0,8.15,8.16,8.13,8.13,158500.0
2009-11-19 14:10:00,8.14,8.15,8.12,8.13,816100.0,8.14,8.15,8.12,8.13,816100.0
2009-11-19 14:15:00,8.14,8.14,8.12,8.13,96300.0,8.14,8.14,8.12,8.13,96300.0
2009-11-19 14:20:00,8.12,8.14,8.12,8.14,81700.0,8.12,8.14,8.12,8.14,81700.0
2009-11-19 14:25:00,8.14,8.15,8.13,8.15,77900.0,8.14,8.15,8.13,8.15,77900.0
2009-11-19 14:30:00,8.14,8.16,8.14,8.15,160900.0,8.14,8.16,8.14,8.15,160900.0
2009-11-19 14:35:00,8.15,8.17,8.14,8.15,355700.0,8.15,8.17,8.14,8.15,355700.0
2009-11-19 14:40:00,8.15,8.16,8.14,8.15,50900.0,8.15,8.16,8.14,8.15,50900.0
2009-11-19 14:45:00,8.15,8.16,8.14,8.15,82900.0,8.15,8.16,8.14,8.15,82900.0
2009-11-19 14:50:00,8.14,8.16,8.14,8.16,65100.0,8.14,8.16,8.14,8.16,65100.0
2009-11-19 14:55:00,8.16,8.16,8.15,8.15,47900.0,8.16,8.16,8.15,8.15,47900.0
2009-11-19 15:00:00,8.16,8.16,8.14,8.15,109200.0,8.16,8.16,8.14,8.15,109200.0
2009-11-19 15:05:00,8.15,8.15,8.13,8.13,346600.0,8.15,8.15,8.13,8.13,346600.0
2009-11-19 15:10:00,8.13,8.15,8.12,8.14,299500.0,8.13,8.15,8.12,8.14,299500.0
2009-11-19 15:15:00,8.14,8.16,8.13,8.15,962400.0,8.14,8.16,8.13,8.15,962400.0
2009-11-19 15:20:00,8.16,8.19,8.15,8.18,707500.0,8.16,8.19,8.15,8.18,707500.0
2009-11-19 15:25:00,8.19,8.19,8.17,8.17,250800.0,8.19,8.19,8.17,8.17,250800.0
2009-11-19 15:30:00,8.17,8.18,8.17,8.17,154800.0,8.17,8.18,8.17,8.17,154800.0
2009-11-19 15:35:00,8.17,8.19,8.17,8.19,200400.0,8.17,8.19,8.17,8.19,200400.0
2009-11-19 15:40:00,8.19,8.23,8.18,8.21,710700.0,8.19,8.23,8.18,8.21,710700.0
2009-11-19 15:45:00,8.2,8.23,8.19,8.19,561900.0,8.2,8.23,8.19,8.19,561900.0
2009-11-19 15:50:00,8.19,8.21,8.19,8.2,436500.0,8.19,8.21,8.19,8.2,436500.0
2009-11-19 15:55:00,8.2,8.23,8.2,8.22,832000.0,8.2,8.23,8.2,8.22,832000.0
2009-11-20 09:30:00,8.23,8.23,8.16,8.16,1271700.0,8.23,8.23,8.16,8.16,1271700.0
2009-11-20 09:35:00,8.16,8.17,8.12,8.15,279600.0,8.16,8.17,8.12,8.15,279600.0
2009-11-20 09:40:00,8.15,8.17,8.14,8.15,242600.0,8.15,8.17,8.14,8.15,242600.0
2009-11-20 09:45:00,8.15,8.15,8.12,8.14,227400.0,8.15,8.15,8.12,8.14,227400.0
2009-11-20 09:50:00,8.13,8.15,8.11,8.14,233200.0,8.13,8.15,8.11,8.14,233200.0
2009-11-20 09:55:00,8.14,8.14,8.12,8.14,98800.0,8.14,8.14,8.12,8.14,98800.0
2009-11-20 10:00:00,8.15,8.15,8.14,8.15,40800.0,8.15,8.15,8.14,8.15,40800.0
2009-11-20 10:05:00,8.15,8.16,8.14,8.14,196100.0,8.15,8.16,8.14,8.14,196100.0
2009-11-20 10:10:00,8.14,8.15,8.14,8.15,9100.0,8.14,8.15,8.14,8.15,9100.0
2009-11-20 10:15:00,8.15,8.15,8.13,8.14,48300.0,8.15,8.15,8.13,8.14,48300.0
2009-11-20 10:20:00,8.14,8.15,8.14,8.14,57500.0,8.14,8.15,8.14,8.14,57500.0
2009-11-20 10:25:00,8.14,8.15,8.14,8.14,28000.0,8.14,8.15,8.14,8.14,28000.0
2009-11-20 10:30:00,8.15,8.15,8.11,8.12,241200.0,8.15,8.15,8.11,8.12,241200.0
2009-11-20 10:35:00,8.12,8.16,8.11,8.16,248100.0,8.12,8.16,8.11,8.16,248100.0
2009-11-20 10:40:00,8.15,8.16,8.14,8.14,66700.0,8.15,8.16,8.14,8.14,66700.0
2009-11-20 10:45:00,8.14,8.15,8.12,8.14,239500.0,8.14,8.15,8.12,8.14,239500.0
2009-11-20 10:50:00,8.13,8.14,8.13,8.13,24300.0,8.13,8.14,8.13,8.13,24300.0
2009-11-20 10:55:00,8.13,8.14,8.12,8.12,64900.0,8.13,8.14,8.12,8.12,64900.0
2009-11-20 11:00:00,8.13,8.14,8.12,8.14,52700.0,8.13,8.14,8.12,8.14,52700.0
2009-11-20 11:05:00,8.13,8.14,8.12,8.13,151000.0,8.13,8.14,8.12,8.13,151000.0
2009-11-20 11:10:00,8.13,8.13,8.12,8.12,25200.0,8.13,8.13,8.12,8.12,25200.0
2009-11-20 11:15:00,8.12,8.13,8.1,8.12,149900.0,8.12,8.13,8.1,8.12,149900.0
2009-11-20 11:20:00,8.12,8.13,8.12,8.13,116400.0,8.12,8.13,8.12,8.13,116400.0
2009-11-20 11:25:00,8.12,8.13,8.12,8.12,22800.0,8.12,8.13,8.12,8.12,22800.0
2009-11-20 11:30:00,8.12,8.14,8.12,8.14,210100.0,8.12,8.14,8.12,8.14,210100.0
2009-11-20 11:35:00,8.13,8.15,8.13,8.15,151400.0,8.13,8.15,8.13,8.15,151400.0
2009-11-20 11:40:00,8.14,8.15,8.14,8.15,32000.0,8.14,8.15,8.14,8.15,32000.0
2009-11-20 11:45:00,8.14,8.15,8.14,8.14,23000.0,8.14,8.15,8.14,8.14,23000.0
2009-11-20 11:50:00,8.15,8.15,8.14,8.14,39500.0,8.15,8.15,8.14,8.14,39500.0
2009-11-20 11:55:00,8.14,8.16,8.14,8.15,203400.0,8.14,8.16,8.14,8.15,203400.0
2009-11-20 12:00:00,8.15,8.15,8.12,8.13,274300.0,8.15,8.15,8.12,8.13,274300.0
2009-11-20 12:05:00,8.13,8.13,8.12,8.13,26700.0,8.13,8.13,8.12,8.13,26700.0
2009-11-20 12:10:00,8.13,8.13,8.12,8.12,33800.0,8.13,8.13,8.12,8.12,33800.0
2009-11-20 12:15:00,8.13,8.13,8.12,8.12,45100.0,8.13,8.13,8.12,8.12,45100.0
2009-11-20 12:20:00,8.12,8.13,8.11,8.13,161600.0,8.12,8.13,8.11,8.13,161600.0
2009-11-20 12:25:00,8.12,8.14,8.12,8.13,222200.0,8.12,8.14,8.12,8.13,222200.0
2009-11-20 12:30:00,8.14,8.14,8.13,8.13,43200.0,8.14,8.14,8.13,8.13,43200.0
2009-11-20 12:35:00,8.13,8.14,8.1,8.11,350300.0,8.13,8.14,8.1,8.11,350300.0
2009-11-20 12:40:00,8.11,8.12,8.1,8.1,119800.0,8.11,8.12,8.1,8.1,119800.0
2009-11-20 12:45:00,8.1,8.11,8.1,8.1,9600.0,8.1,8.11,8.1,8.1,9600.0
2009-11-20 12:50:00,8.11,8.11,8.1,8.1,13300.0,8.11,8.11,8.1,8.1,13300.0
2009-11-20 12:55:00,8.11,8.11,8.1,8.1,18000.0,8.11,8.11,8.1,8.1,18000.0
2009-11-20 13:00:00,8.11,8.13,8.1,8.12,135600.0,8.11,8.13,8.1,8.12,135600.0
2009-11-20 13:05:00,8.12,8.13,8.12,8.12,33900.0,8.12,8.13,8.12,8.12,33900.0
2009-11-20 13:10:00,8.12,8.13,8.1,8.1,206700.0,8.12,8.13,8.1,8.1,206700.0
2009-11-20 13:15:00,8.1,8.11,8.09,8.1,348500.0,8.1,8.11,8.09,8.1,348500.0
2009-11-20 13:20:00,8.11,8.11,8.09,8.1,375200.0,8.11,8.11,8.09,8.1,375200.0
2009-11-20 13:25:00,8.1,8.11,8.08,8.09,354800.0,8.1,8.11,8.08,8.09,354800.0
2009-11-20 13:30:00,8.09,8.1,8.08,8.08,814400.0,8.09,8.1,8.08,8.08,814400.0
2009-11-20 13:35:00,8.08,8.09,8.07,8.09,296600.0,8.08,8.09,8.07,8.09,296600.0
2009-11-20 13:40:00,8.09,8.11,8.08,8.09,1317900.0,8.09,8.11,8.08,8.09,1317900.0
2009-11-20 13:45:00,8.09,8.09,8.08,8.09,321600.0,8.09,8.09,8.08,8.09,321600.0
2009-11-20 13:50:00,8.09,8.1,8.08,8.09,503300.0,8.09,8.1,8.08,8.09,503300.0
2009-11-20 13:55:00,8.09,8.09,8.08,8.08,149700.0,8.09,8.09,8.08,8.08,149700.0
2009-11-20 14:00:00,8.08,8.09,8.07,8.09,433300.0,8.08,8.09,8.07,8.09,433300.0
2009-11-20 14:05:00,8.08,8.09,8.07,8.08,229700.0,8.08,8.09,8.07,8.08,229700.0
2009-11-20 14:10:00,8.08,8.08,8.07,8.07,319300.0,8.08,8.08,8.07,8.07,319300.0
2009-11-20 14:15:00,8.08,8.09,8.07,8.09,223200.0,8.08,8.09,8.07,8.09,223200.0
2009-11-20 14:20:00,8.08,8.09,8.07,8.08,245900.0,8.08,8.09,8.07,8.08,245900.0
2009-11-20 14:25:00,8.08,8.08,8.06,8.07,184100.0,8.08,8.08,8.06,8.07,184100.0
2009-11-20 14:30:00,8.07,8.08,8.06,8.08,338400.0,8.07,8.08,8.06,8.08,338400.0
2009-11-20 14:35:00,8.08,8.08,8.07,8.08,170700.0,8.08,8.08,8.07,8.08,170700.0
2009-11-20 14:40:00,8.07,8.08,8.07,8.08,286900.0,8.07,8.08,8.07,8.08,286900.0
2009-11-20 14:45:00,8.07,8.08,8.05,8.07,481800.0,8.07,8.08,8.05,8.07,481800.0
2009-11-20 14:50:00,8.06,8.06,8.04,8.05,537700.0,8.06,8.06,8.04,8.05,537700.0
2009-11-20 14:55:00,8.04,8.05,8.03,8.03,647700.0,8.04,8.05,8.03,8.03,647700.0
2009-11-20 15:00:00,8.03,8.04,8.03,8.03,228400.0,8.03,8.04,8.03,8.03,228400.0
2009-11-20 15:05:00,8.04,8.06,8.03,8.06,608800.0,8.04,8.06,8.03,8.06,608800.0
2009-11-20 15:10:00,8.05,8.06,8.05,8.05,270100.0,8.05,8.06,8.05,8.05,270100.0
2009-11-20 15:15:00,8.06,8.06,8.05,8.05,199700.0,8.06,8.06,8.05,8.05,199700.0
2009-11-20 15:20:00,8.05,8.07,8.05,8.07,241400.0,8.05,8.07,8.05,8.07,241400.0
2009-11-20 15:25:00,8.06,8.09,8.06,8.09,356800.0,8.06,8.09,8.06,8.09,356800.0
2009-11-20 15:30:00,8.09,8.1,8.07,8.1,883300.0,8.09,8.1,8.07,8.1,883300.0
2009-11-20 15:35:00,8.1,8.11,8.09,8.11,1468400.0,8.1,8.11,8.09,8.11,1468400.0
2009-11-20 15:40:00,8.11,8.11,8.08,8.08,634900.0,8.11,8.11,8.08,8.08,634900.0
2009-11-20 15:45:00,8.08,8.09,8.05,8.07,1001700.0,8.08,8.09,8.05,8.07,1001700.0
2009-11-20 15:50:00,8.07,8.09,8.06,8.08,713600.0,8.07,8.09,8.06,8.08,713600.0
2009-11-20 15:55:00,8.08,8.09,8.07,8.07,978400.0,8.08,8.09,8.07,8.07,978400.0
2009-11-23 09:30:00,8.14,8.23,8.14,8.2,576900.0,8.14,8.23,8.14,8.2,576900.0
2009-11-23 09:35:00,8.2,8.2,8.17,8.17,221800.0,8.2,8.2,8.17,8.17,221800.0
2009-11-23 09:40:00,8.18,8.18,8.13,8.13,242200.0,8.18,8.18,8.13,8.13,242200.0
2009-11-23 09:45:00,8.14,8.16,8.13,8.14,207200.0,8.14,8.16,8.13,8.14,207200.0
2009-11-23 09:50:00,8.13,8.14,8.12,8.13,94600.0,8.13,8.14,8.12,8.13,94600.0
2009-11-23 09:55:00,8.12,8.13,8.11,8.12,215000.0,8.12,8.13,8.11,8.12,215000.0
2009-11-23 10:00:00,8.12,8.17,8.11,8.16,458000.0,8.12,8.17,8.11,8.16,458000.0
2009-11-23 10:05:00,8.16,8.19,8.14,8.18,473700.0,8.16,8.19,8.14,8.18,473700.0
2009-11-23 10:10:00,8.19,8.2,8.16,8.16,474200.0,8.19,8.2,8.16,8.16,474200.0
2009-11-23 10:15:00,8.16,8.17,8.14,8.15,461900.0,8.16,8.17,8.14,8.15,461900.0
2009-11-23 10:20:00,8.15,8.16,8.13,8.14,192300.0,8.15,8.16,8.13,8.14,192300.0
2009-11-23 10:25:00,8.15,8.15,8.14,8.14,185100.0,8.15,8.15,8.14,8.14,185100.0
2009-11-23 10:30:00,8.14,8.15,8.12,8.13,157500.0,8.14,8.15,8.12,8.13,157500.0
2009-11-23 10:35:00,8.13,8.13,8.12,8.13,40900.0,8.13,8.13,8.12,8.13,40900.0
2009-11-23 10:40:00,8.13,8.13,8.12,8.13,55700.0,8.13,8.13,8.12,8.13,55700.0
2009-11-23 10:45:00,8.13,8.13,8.12,8.12,85500.0,8.13,8.13,8.12,8.12,85500.0
2009-11-23 10:50:00,8.12,8.13,8.11,8.12,116500.0,8.12,8.13,8.11,8.12,116500.0
2009-11-23 10:55:00,8.11,8.12,8.11,8.12,127700.0,8.11,8.12,8.11,8.12,127700.0
2009-11-23 11:00:00,8.12,8.14,8.11,8.14,181500.0,8.12,8.14,8.11,8.14,181500.0
2009-11-23 11:05:00,8.14,8.15,8.13,8.15,193200.0,8.14,8.15,8.13,8.15,193200.0
2009-11-23 11:10:00,8.15,8.16,8.14,8.16,147600.0,8.15,8.16,8.14,8.16,147600.0
2009-11-23 11:15:00,8.16,8.16,8.15,8.16,65400.0,8.16,8.16,8.15,8.16,65400.0
2009-11-23 11:20:00,8.16,8.16,8.15,8.15,63800.0,8.16,8.16,8.15,8.15,63800.0
2009-11-23 11:25:00,8.16,8.16,8.15,8.15,66300.0,8.16,8.16,8.15,8.15,66300.0
2009-11-23 11:30:00,8.15,8.16,8.13,8.14,327100.0,8.15,8.16,8.13,8.14,327100.0
2009-11-23 11:35:00,8.14,8.15,8.13,8.15,109100.0,8.14,8.15,8.13,8.15,109100.0
2009-11-23 11:40:00,8.14,8.15,8.14,8.14,48900.0,8.14,8.15,8.14,8.14,48900.0
2009-11-23 11:45:00,8.15,8.15,8.14,8.15,69200.0,8.15,8.15,8.14,8.15,69200.0
2009-11-23 11:50:00,8.15,8.15,8.14,8.15,44700.0,8.15,8.15,8.14,8.15,44700.0
2009-11-23 11:55:00,8.15,8.15,8.14,8.15,44400.0,8.15,8.15,8.14,8.15,44400.0
2009-11-23 12:00:00,8.15,8.15,8.14,8.15,63600.0,8.15,8.15,8.14,8.15,63600.0
2009-11-23 12:05:00,8.15,8.15,8.14,8.14,30000.0,8.15,8.15,8.14,8.14,30000.0
2009-11-23 12:10:00,8.15,8.15,8.14,8.14,29700.0,8.15,8.15,8.14,8.14,29700.0
2009-11-23 12:15:00,8.15,8.15,8.14,8.14,257300.0,8.15,8.15,8.14,8.14,257300.0
2009-11-23 12:20:00,8.15,8.15,8.14,8.14,33000.0,8.15,8.15,8.14,8.14,33000.0
2009-11-23 12:25:00,8.15,8.15,8.14,8.15,32200.0,8.15,8.15,8.14,8.15,32200.0
2009-11-23 12:30:00,8.15,8.15,8.1,8.1,384200.0,8.15,8.15,8.1,8.1,384200.0
2009-11-23 12:35:00,8.11,8.13,8.1,8.12,371300.0,8.11,8.13,8.1,8.12,371300.0
2009-11-23 12:40:00,8.13,8.13,8.12,8.13,34900.0,8.13,8.13,8.12,8.13,34900.0
2009-11-23 12:45:00,8.13,8.13,8.12,8.12,158000.0,8.13,8.13,8.12,8.12,158000.0
2009-11-23 12:50:00,8.13,8.14,8.12,8.14,136600.0,8.13,8.14,8.12,8.14,136600.0
2009-11-23 12:55:00,8.14,8.15,8.13,8.15,251000.0,8.14,8.15,8.13,8.15,251000.0
2009-11-23 13:00:00,8.14,8.15,8.14,8.14,16800.0,8.14,8.15,8.14,8.14,16800.0
2009-11-23 13:05:00,8.15,8.15,8.14,8.14,32500.0,8.15,8.15,8.14,8.14,32500.0
2009-11-23 13:10:00,8.15,8.15,8.14,8.15,135300.0,8.15,8.15,8.14,8.15,135300.0
2009-11-23 13:15:00,8.15,8.15,8.14,8.15,112900.0,8.15,8.15,8.14,8.15,112900.0
2009-11-23 13:20:00,8.15,8.15,8.13,8.13,175900.0,8.15,8.15,8.13,8.13,175900.0
2009-11-23 13:25:00,8.14,8.14,8.12,8.12,58800.0,8.14,8.14,8.12,8.12,58800.0
2009-11-23 13:30:00,8.13,8.13,8.11,8.11,120800.0,8.13,8.13,8.11,8.11,120800.0
2009-11-23 13:35:00,8.12,8.13,8.11,8.13,187100.0,8.12,8.13,8.11,8.13,187100.0
2009-11-23 13:40:00,8.13,8.13,8.12,8.12,58600.0,8.13,8.13,8.12,8.12,58600.0
2009-11-23 13:45:00,8.13,8.13,8.12,8.13,42400.0,8.13,8.13,8.12,8.13,42400.0
2009-11-23 13:50:00,8.13,8.13,8.12,8.12,41900.0,8.13,8.13,8.12,8.12,41900.0
2009-11-23 13:55:00,8.13,8.13,8.12,8.13,40700.0,8.13,8.13,8.12,8.13,40700.0
2009-11-23 14:00:00,8.13,8.13,8.12,8.12,43900.0,8.13,8.13,8.12,8.12,43900.0
2009-11-23 14:05:00,8.13,8.14,8.12,8.13,102500.0,8.13,8.14,8.12,8.13,102500.0
2009-11-23 14:10:00,8.14,8.14,8.11,8.11,242100.0,8.14,8.14,8.11,8.11,242100.0
2009-11-23 14:15:00,8.12,8.12,8.1,8.11,376900.0,8.12,8.12,8.1,8.11,376900.0
2009-11-23 14:20:00,8.11,8.12,8.1,8.1,118000.0,8.11,8.12,8.1,8.1,118000.0
2009-11-23 14:25:00,8.11,8.13,8.1,8.12,245200.0,8.11,8.13,8.1,8.12,245200.0
2009-11-23 14:30:00,8.13,8.13,8.12,8.12,54500.0,8.13,8.13,8.12,8.12,54500.0
2009-11-23 14:35:00,8.13,8.15,8.12,8.15,241200.0,8.13,8.15,8.12,8.15,241200.0
2009-11-23 14:40:00,8.15,8.15,8.14,8.14,38700.0,8.15,8.15,8.14,8.14,38700.0
2009-11-23 14:45:00,8.15,8.17,8.14,8.16,169400.0,8.15,8.17,8.14,8.16,169400.0
2009-11-23 14:50:00,8.17,8.17,8.16,8.16,67400.0,8.17,8.17,8.16,8.16,67400.0
2009-11-23 14:55:00,8.17,8.17,8.14,8.15,386200.0,8.17,8.17,8.14,8.15,386200.0
2009-11-23 15:00:00,8.16,8.2,8.15,8.18,393500.0,8.16,8.2,8.15,8.18,393500.0
2009-11-23 15:05:00,8.19,8.19,8.16,8.18,317200.0,8.19,8.19,8.16,8.18,317200.0
2009-11-23 15:10:00,8.19,8.2,8.18,8.2,80000.0,8.19,8.2,8.18,8.2,80000.0
2009-11-23 15:15:00,8.2,8.2,8.17,8.19,340900.0,8.2,8.2,8.17,8.19,340900.0
2009-11-23 15:20:00,8.19,8.19,8.18,8.19,41800.0,8.19,8.19,8.18,8.19,41800.0
2009-11-23 15:25:00,8.19,8.19,8.18,8.18,74800.0,8.19,8.19,8.18,8.18,74800.0
2009-11-23 15:30:00,8.19,8.2,8.17,8.18,198500.0,8.19,8.2,8.17,8.18,198500.0
2009-11-23 15:35:00,8.18,8.18,8.15,8.16,197800.0,8.18,8.18,8.15,8.16,197800.0
2009-11-23 15:40:00,8.17,8.18,8.16,8.17,160900.0,8.17,8.18,8.16,8.17,160900.0
2009-11-23 15:45:00,8.18,8.18,8.13,8.13,486200.0,8.18,8.18,8.13,8.13,486200.0
2009-11-23 15:50:00,8.14,8.14,8.12,8.13,728000.0,8.14,8.14,8.12,8.13,728000.0
2009-11-23 15:55:00,8.14,8.16,8.13,8.15,1003200.0,8.14,8.16,8.13,8.15,1003200.0
2009-11-24 09:30:00,8.14,8.3,8.11,8.3,575800.0,8.14,8.3,8.11,8.3,575800.0
2009-11-24 09:35:00,8.3,8.38,8.29,8.38,492500.0,8.3,8.38,8.29,8.38,492500.0
2009-11-24 09:40:00,8.37,8.42,8.37,8.41,967100.0,8.37,8.42,8.37,8.41,967100.0
2009-11-24 09:45:00,8.41,8.52,8.4,8.51,1549000.0,8.41,8.52,8.4,8.51,1549000.0
2009-11-24 09:50:00,8.52,8.55,8.46,8.46,1240700.0,8.52,8.55,8.46,8.46,1240700.0
2009-11-24 09:55:00,8.46,8.5,8.42,8.48,1021800.0,8.46,8.5,8.42,8.48,1021800.0
2009-11-24 10:00:00,8.47,8.5,8.39,8.4,748400.0,8.47,8.5,8.39,8.4,748400.0
2009-11-24 10:05:00,8.4,8.44,8.38,8.41,563500.0,8.4,8.44,8.38,8.41,563500.0
2009-11-24 10:10:00,8.41,8.42,8.37,8.41,423400.0,8.41,8.42,8.37,8.41,423400.0
2009-11-24 10:15:00,8.41,8.44,8.41,8.44,378200.0,8.41,8.44,8.41,8.44,378200.0
2009-11-24 10:20:00,8.43,8.46,8.4,8.43,610900.0,8.43,8.46,8.4,8.43,610900.0
2009-11-24 10:25:00,8.42,8.43,8.42,8.43,39500.0,8.42,8.43,8.42,8.43,39500.0
2009-11-24 10:30:00,8.42,8.44,8.42,8.42,178600.0,8.42,8.44,8.42,8.42,178600.0
2009-11-24 10:35:00,8.43,8.43,8.42,8.43,64700.0,8.43,8.43,8.42,8.43,64700.0
2009-11-24 10:40:00,8.42,8.48,8.42,8.47,703800.0,8.42,8.48,8.42,8.47,703800.0
2009-11-24 10:45:00,8.46,8.48,8.46,8.47,199600.0,8.46,8.48,8.46,8.47,199600.0
2009-11-24 10:50:00,8.47,8.47,8.46,8.46,122300.0,8.47,8.47,8.46,8.46,122300.0
2009-11-24 10:55:00,8.46,8.47,8.46,8.47,31000.0,8.46,8.47,8.46,8.47,31000.0
2009-11-24 11:00:00,8.46,8.47,8.46,8.47,137800.0,8.46,8.47,8.46,8.47,137800.0
2009-11-24 11:05:00,8.47,8.47,8.46,8.46,44000.0,8.47,8.47,8.46,8.46,44000.0
2009-11-24 11:10:00,8.47,8.47,8.46,8.46,46200.0,8.47,8.47,8.46,8.46,46200.0
2009-11-24 11:15:00,8.46,8.48,8.46,8.46,243900.0,8.46,8.48,8.46,8.46,243900.0
2009-11-24 11:20:00,8.46,8.47,8.46,8.47,39400.0,8.46,8.47,8.46,8.47,39400.0
2009-11-24 11:25:00,8.46,8.47,8.46,8.47,32100.0,8.46,8.47,8.46,8.47,32100.0
2009-11-24 11:30:00,8.46,8.47,8.46,8.46,62600.0,8.46,8.47,8.46,8.46,62600.0
2009-11-24 11:35:00,8.47,8.48,8.46,8.48,239000.0,8.47,8.48,8.46,8.48,239000.0
2009-11-24 11:40:00,8.48,8.52,8.47,8.5,817600.0,8.48,8.52,8.47,8.5,817600.0
2009-11-24 11:45:00,8.51,8.53,8.5,8.52,169400.0,8.51,8.53,8.5,8.52,169400.0
2009-11-24 11:50:00,8.52,8.54,8.51,8.53,162800.0,8.52,8.54,8.51,8.53,162800.0
2009-11-24 11:55:00,8.53,8.55,8.53,8.53,213700.0,8.53,8.55,8.53,8.53,213700.0
2009-11-24 12:00:00,8.54,8.54,8.52,8.52,262400.0,8.54,8.54,8.52,8.52,262400.0
2009-11-24 12:05:00,8.53,8.53,8.52,8.52,91600.0,8.53,8.53,8.52,8.52,91600.0
2009-11-24 12:10:00,8.52,8.53,8.51,8.52,364200.0,8.52,8.53,8.51,8.52,364200.0
2009-11-24 12:15:00,8.52,8.53,8.49,8.5,671800.0,8.52,8.53,8.49,8.5,671800.0
2009-11-24 12:20:00,8.51,8.52,8.5,8.51,430700.0,8.51,8.52,8.5,8.51,430700.0
2009-11-24 12:25:00,8.52,8.54,8.51,8.52,202000.0,8.52,8.54,8.51,8.52,202000.0
2009-11-24 12:30:00,8.53,8.53,8.52,8.52,47400.0,8.53,8.53,8.52,8.52,47400.0
2009-11-24 12:35:00,8.52,8.54,8.52,8.54,123100.0,8.52,8.54,8.52,8.54,123100.0
2009-11-24 12:40:00,8.53,8.54,8.52,8.52,182300.0,8.53,8.54,8.52,8.52,182300.0
2009-11-24 12:45:00,8.52,8.54,8.52,8.53,234400.0,8.52,8.54,8.52,8.53,234400.0
2009-11-24 12:50:00,8.54,8.54,8.53,8.54,120500.0,8.54,8.54,8.53,8.54,120500.0
2009-11-24 12:55:00,8.54,8.55,8.53,8.55,219300.0,8.54,8.55,8.53,8.55,219300.0
2009-11-24 13:00:00,8.54,8.58,8.54,8.57,406000.0,8.54,8.58,8.54,8.57,406000.0
2009-11-24 13:05:00,8.57,8.58,8.54,8.54,336600.0,8.57,8.58,8.54,8.54,336600.0
2009-11-24 13:10:00,8.54,8.55,8.51,8.53,484800.0,8.54,8.55,8.51,8.53,484800.0
2009-11-24 13:15:00,8.53,8.54,8.51,8.51,451700.0,8.53,8.54,8.51,8.51,451700.0
2009-11-24 13:20:00,8.51,8.52,8.46,8.48,445000.0,8.51,8.52,8.46,8.48,445000.0
2009-11-24 13:25:00,8.48,8.49,8.47,8.49,171800.0,8.48,8.49,8.47,8.49,171800.0
2009-11-24 13:30:00,8.49,8.5,8.48,8.49,57600.0,8.49,8.5,8.48,8.49,57600.0
2009-11-24 13:35:00,8.49,8.51,8.49,8.5,123100.0,8.49,8.51,8.49,8.5,123100.0
2009-11-24 13:40:00,8.5,8.51,8.49,8.49,355500.0,8.5,8.51,8.49,8.49,355500.0
2009-11-24 13:45:00,8.49,8.49,8.48,8.48,250100.0,8.49,8.49,8.48,8.48,250100.0
2009-11-24 13:50:00,8.48,8.49,8.48,8.48,72200.0,8.48,8.49,8.48,8.48,72200.0
2009-11-24 13:55:00,8.48,8.49,8.48,8.48,174000.0,8.48,8.49,8.48,8.48,174000.0
2009-11-24 14:00:00,8.48,8.52,8.48,8.52,373900.0,8.48,8.52,8.48,8.52,373900.0
2009-11-24 14:05:00,8.52,8.53,8.48,8.48,584000.0,8.52,8.53,8.48,8.48,584000.0
2009-11-24 14:10:00,8.49,8.5,8.45,8.48,499600.0,8.49,8.5,8.45,8.48,499600.0
2009-11-24 14:15:00,8.49,8.49,8.48,8.48,288900.0,8.49,8.49,8.48,8.48,288900.0
2009-11-24 14:20:00,8.48,8.51,8.48,8.51,850400.0,8.48,8.51,8.48,8.51,850400.0
2009-11-24 14:25:00,8.51,8.51,8.5,8.51,31300.0,8.51,8.51,8.5,8.51,31300.0
2009-11-24 14:30:00,8.5,8.51,8.5,8.5,70000.0,8.5,8.51,8.5,8.5,70000.0
2009-11-24 14:35:00,8.51,8.52,8.5,8.51,198900.0,8.51,8.52,8.5,8.51,198900.0
2009-11-24 14:40:00,8.52,8.53,8.51,8.53,110300.0,8.52,8.53,8.51,8.53,110300.0
2009-11-24 14:45:00,8.52,8.54,8.52,8.53,196500.0,8.52,8.54,8.52,8.53,196500.0
2009-11-24 14:50:00,8.54,8.55,8.51,8.54,409100.0,8.54,8.55,8.51,8.54,409100.0
2009-11-24 14:55:00,8.53,8.54,8.52,8.53,72900.0,8.53,8.54,8.52,8.53,72900.0
2009-11-24 15:00:00,8.52,8.53,8.52,8.52,76800.0,8.52,8.53,8.52,8.52,76800.0
2009-11-24 15:05:00,8.52,8.53,8.52,8.52,74100.0,8.52,8.53,8.52,8.52,74100.0
2009-11-24 15:10:00,8.53,8.53,8.52,8.52,134300.0,8.53,8.53,8.52,8.52,134300.0
2009-11-24 15:15:00,8.52,8.54,8.52,8.54,202800.0,8.52,8.54,8.52,8.54,202800.0
2009-11-24 15:20:00,8.53,8.56,8.53,8.55,884600.0,8.53,8.56,8.53,8.55,884600.0
2009-11-24 15:25:00,8.54,8.56,8.54,8.55,537500.0,8.54,8.56,8.54,8.55,537500.0
2009-11-24 15:30:00,8.55,8.56,8.55,8.56,274500.0,8.55,8.56,8.55,8.56,274500.0
2009-11-24 15:35:00,8.55,8.56,8.54,8.54,354400.0,8.55,8.56,8.54,8.54,354400.0
2009-11-24 15:40:00,8.54,8.55,8.52,8.53,613700.0,8.54,8.55,8.52,8.53,613700.0
2009-11-24 15:45:00,8.54,8.56,8.53,8.55,463100.0,8.54,8.56,8.53,8.55,463100.0
2009-11-24 15:50:00,8.55,8.56,8.54,8.55,817100.0,8.55,8.56,8.54,8.55,817100.0
2009-11-24 15:55:00,8.54,8.57,8.54,8.56,1431000.0,8.54,8.57,8.54,8.56,1431000.0
2009-11-25 09:30:00,8.64,8.65,8.51,8.55,419200.0,8.64,8.65,8.51,8.55,419200.0
2009-11-25 09:35:00,8.54,8.57,8.54,8.57,65700.0,8.54,8.57,8.54,8.57,65700.0
2009-11-25 09:40:00,8.57,8.57,8.53,8.56,193100.0,8.57,8.57,8.53,8.56,193100.0
2009-11-25 09:45:00,8.56,8.59,8.55,8.58,130800.0,8.56,8.59,8.55,8.58,130800.0
2009-11-25 09:50:00,8.58,8.61,8.58,8.6,249200.0,8.58,8.61,8.58,8.6,249200.0
2009-11-25 09:55:00,8.61,8.62,8.6,8.61,78300.0,8.61,8.62,8.6,8.61,78300.0
2009-11-25 10:00:00,8.62,8.63,8.57,8.57,264500.0,8.62,8.63,8.57,8.57,264500.0
2009-11-25 10:05:00,8.58,8.58,8.57,8.57,61500.0,8.58,8.58,8.57,8.57,61500.0
2009-11-25 10:10:00,8.58,8.58,8.57,8.57,80900.0,8.58,8.58,8.57,8.57,80900.0
2009-11-25 10:15:00,8.57,8.59,8.57,8.58,114500.0,8.57,8.59,8.57,8.58,114500.0
2009-11-25 10:20:00,8.58,8.61,8.58,8.58,324000.0,8.58,8.61,8.58,8.58,324000.0
2009-11-25 10:25:00,8.59,8.59,8.58,8.59,66100.0,8.59,8.59,8.58,8.59,66100.0
2009-11-25 10:30:00,8.59,8.6,8.58,8.59,155800.0,8.59,8.6,8.58,8.59,155800.0
2009-11-25 10:35:00,8.59,8.61,8.59,8.6,70700.0,8.59,8.61,8.59,8.6,70700.0
2009-11-25 10:40:00,8.6,8.61,8.6,8.6,53100.0,8.6,8.61,8.6,8.6,53100.0
2009-11-25 10:45:00,8.6,8.62,8.6,8.61,165000.0,8.6,8.62,8.6,8.61,165000.0
2009-11-25 10:50:00,8.61,8.62,8.61,8.61,45200.0,8.61,8.62,8.61,8.61,45200.0
2009-11-25 10:55:00,8.61,8.62,8.59,8.6,143900.0,8.61,8.62,8.59,8.6,143900.0
2009-11-25 11:00:00,8.59,8.6,8.58,8.59,99400.0,8.59,8.6,8.58,8.59,99400.0
2009-11-25 11:05:00,8.58,8.61,8.58,8.6,157300.0,8.58,8.61,8.58,8.6,157300.0
2009-11-25 11:10:00,8.61,8.61,8.6,8.6,39000.0,8.61,8.61,8.6,8.6,39000.0
2009-11-25 11:15:00,8.61,8.61,8.6,8.6,103300.0,8.61,8.61,8.6,8.6,103300.0
2009-11-25 11:20:00,8.6,8.61,8.6,8.6,64900.0,8.6,8.61,8.6,8.6,64900.0
2009-11-25 11:25:00,8.6,8.62,8.6,8.62,122800.0,8.6,8.62,8.6,8.62,122800.0
2009-11-25 11:30:00,8.62,8.64,8.61,8.64,147000.0,8.62,8.64,8.61,8.64,147000.0
2009-11-25 11:35:00,8.64,8.65,8.63,8.65,148600.0,8.64,8.65,8.63,8.65,148600.0
2009-11-25 11:40:00,8.65,8.65,8.64,8.64,34800.0,8.65,8.65,8.64,8.64,34800.0
2009-11-25 11:45:00,8.65,8.65,8.64,8.64,124100.0,8.65,8.65,8.64,8.64,124100.0
2009-11-25 11:50:00,8.65,8.65,8.64,8.64,45700.0,8.65,8.65,8.64,8.64,45700.0
2009-11-25 11:55:00,8.64,8.7,8.64,8.68,944600.0,8.64,8.7,8.64,8.68,944600.0
2009-11-25 12:00:00,8.68,8.68,8.67,8.67,32300.0,8.68,8.68,8.67,8.67,32300.0
2009-11-25 12:05:00,8.67,8.68,8.64,8.64,177000.0,8.67,8.68,8.64,8.64,177000.0
2009-11-25 12:10:00,8.65,8.65,8.62,8.62,134900.0,8.65,8.65,8.62,8.62,134900.0
2009-11-25 12:15:00,8.62,8.63,8.62,8.62,40600.0,8.62,8.63,8.62,8.62,40600.0
2009-11-25 12:20:00,8.63,8.63,8.62,8.62,94900.0,8.63,8.63,8.62,8.62,94900.0
2009-11-25 12:25:00,8.63,8.63,8.62,8.63,37400.0,8.63,8.63,8.62,8.63,37400.0
2009-11-25 12:30:00,8.63,8.63,8.62,8.62,50200.0,8.63,8.63,8.62,8.62,50200.0
2009-11-25 12:35:00,8.62,8.63,8.62,8.62,123900.0,8.62,8.63,8.62,8.62,123900.0
2009-11-25 12:40:00,8.62,8.63,8.6,8.6,175200.0,8.62,8.63,8.6,8.6,175200.0
2009-11-25 12:45:00,8.6,8.62,8.6,8.61,199300.0,8.6,8.62,8.6,8.61,199300.0
2009-11-25 12:50:00,8.61,8.62,8.61,8.61,51000.0,8.61,8.62,8.61,8.61,51000.0
2009-11-25 12:55:00,8.61,8.63,8.6,8.61,223700.0,8.61,8.63,8.6,8.61,223700.0
2009-11-25 13:00:00,8.6,8.61,8.6,8.61,31900.0,8.6,8.61,8.6,8.61,31900.0
2009-11-25 13:05:00,8.6,8.61,8.6,8.61,45200.0,8.6,8.61,8.6,8.61,45200.0
2009-11-25 13:10:00,8.61,8.61,8.6,8.61,56200.0,8.61,8.61,8.6,8.61,56200.0
2009-11-25 13:15:00,8.61,8.61,8.6,8.61,108700.0,8.61,8.61,8.6,8.61,108700.0
2009-11-25 13:20:00,8.61,8.64,8.6,8.62,695400.0,8.61,8.64,8.6,8.62,695400.0
2009-11-25 13:25:00,8.62,8.64,8.61,8.63,459200.0,8.62,8.64,8.61,8.63,459200.0
2009-11-25 13:30:00,8.63,8.63,8.61,8.62,181000.0,8.63,8.63,8.61,8.62,181000.0
2009-11-25 13:35:00,8.61,8.64,8.61,8.64,333300.0,8.61,8.64,8.61,8.64,333300.0
2009-11-25 13:40:00,8.64,8.65,8.63,8.64,339900.0,8.64,8.65,8.63,8.64,339900.0
2009-11-25 13:45:00,8.63,8.64,8.63,8.63,52900.0,8.63,8.64,8.63,8.63,52900.0
2009-11-25 13:50:00,8.64,8.64,8.63,8.64,63800.0,8.64,8.64,8.63,8.64,63800.0
2009-11-25 13:55:00,8.63,8.66,8.63,8.66,271000.0,8.63,8.66,8.63,8.66,271000.0
2009-11-25 14:00:00,8.66,8.67,8.65,8.66,330400.0,8.66,8.67,8.65,8.66,330400.0
2009-11-25 14:05:00,8.65,8.67,8.65,8.67,285600.0,8.65,8.67,8.65,8.67,285600.0
2009-11-25 14:10:00,8.66,8.67,8.66,8.67,111500.0,8.66,8.67,8.66,8.67,111500.0
2009-11-25 14:15:00,8.67,8.67,8.65,8.65,215000.0,8.67,8.67,8.65,8.65,215000.0
2009-11-25 14:20:00,8.65,8.66,8.65,8.65,48200.0,8.65,8.66,8.65,8.65,48200.0
2009-11-25 14:25:00,8.65,8.66,8.65,8.65,58600.0,8.65,8.66,8.65,8.65,58600.0
2009-11-25 14:30:00,8.66,8.66,8.65,8.66,47000.0,8.66,8.66,8.65,8.66,47000.0
2009-11-25 14:35:00,8.65,8.66,8.65,8.65,53100.0,8.65,8.66,8.65,8.65,53100.0
2009-11-25 14:40:00,8.66,8.66,8.65,8.65,70900.0,8.66,8.66,8.65,8.65,70900.0
2009-11-25 14:45:00,8.66,8.66,8.65,8.65,68800.0,8.66,8.66,8.65,8.65,68800.0
2009-11-25 14:50:00,8.65,8.66,8.65,8.65,100500.0,8.65,8.66,8.65,8.65,100500.0
2009-11-25 14:55:00,8.66,8.66,8.65,8.66,81000.0,8.66,8.66,8.65,8.66,81000.0
2009-11-25 15:00:00,8.66,8.66,8.65,8.65,84500.0,8.66,8.66,8.65,8.65,84500.0
2009-11-25 15:05:00,8.65,8.66,8.65,8.66,67900.0,8.65,8.66,8.65,8.66,67900.0
2009-11-25 15:10:00,8.65,8.66,8.65,8.65,82800.0,8.65,8.66,8.65,8.65,82800.0
2009-11-25 15:15:00,8.65,8.68,8.65,8.68,266500.0,8.65,8.68,8.65,8.68,266500.0
2009-11-25 15:20:00,8.67,8.7,8.67,8.69,496000.0,8.67,8.7,8.67,8.69,496000.0
2009-11-25 15:25:00,8.69,8.72,8.69,8.69,1151600.0,8.69,8.72,8.69,8.69,1151600.0
2009-11-25 15:30:00,8.69,8.7,8.65,8.67,721700.0,8.69,8.7,8.65,8.67,721700.0
2009-11-25 15:35:00,8.67,8.68,8.65,8.65,458100.0,8.67,8.68,8.65,8.65,458100.0
2009-11-25 15:40:00,8.65,8.66,8.63,8.63,332700.0,8.65,8.66,8.63,8.63,332700.0
2009-11-25 15:45:00,8.63,8.64,8.61,8.64,494100.0,8.63,8.64,8.61,8.64,494100.0
2009-11-25 15:50:00,8.63,8.66,8.6,8.62,1169500.0,8.63,8.66,8.6,8.62,1169500.0
2009-11-25 15:55:00,8.62,8.64,8.62,8.62,521200.0,8.62,8.64,8.62,8.62,521200.0
2009-11-27 09:30:00,8.35,8.38,8.25,8.37,334200.0,8.35,8.38,8.25,8.37,334200.0
2009-11-27 09:35:00,8.38,8.38,8.32,8.35,250300.0,8.38,8.38,8.32,8.35,250300.0
2009-11-27 09:40:00,8.36,8.4,8.35,8.38,215000.0,8.36,8.4,8.35,8.38,215000.0
2009-11-27 09:45:00,8.37,8.39,8.34,8.36,305400.0,8.37,8.39,8.34,8.36,305400.0
2009-11-27 09:50:00,8.35,8.39,8.35,8.39,243800.0,8.35,8.39,8.35,8.39,243800.0
2009-11-27 09:55:00,8.38,8.39,8.38,8.38,116300.0,8.38,8.39,8.38,8.38,116300.0
2009-11-27 10:00:00,8.38,8.46,8.38,8.45,382400.0,8.38,8.46,8.38,8.45,382400.0
2009-11-27 10:05:00,8.45,8.46,8.44,8.45,166400.0,8.45,8.46,8.44,8.45,166400.0
2009-11-27 10:10:00,8.45,8.49,8.44,8.47,239200.0,8.45,8.49,8.44,8.47,239200.0
2009-11-27 10:15:00,8.47,8.47,8.46,8.46,18600.0,8.47,8.47,8.46,8.46,18600.0
2009-11-27 10:20:00,8.46,8.49,8.45,8.48,235600.0,8.46,8.49,8.45,8.48,235600.0
2009-11-27 10:25:00,8.47,8.48,8.44,8.46,133700.0,8.47,8.48,8.44,8.46,133700.0
2009-11-27 10:30:00,8.45,8.46,8.44,8.45,71600.0,8.45,8.46,8.44,8.45,71600.0
2009-11-27 10:35:00,8.46,8.46,8.44,8.46,88400.0,8.46,8.46,8.44,8.46,88400.0
2009-11-27 10:40:00,8.46,8.46,8.45,8.46,31000.0,8.46,8.46,8.45,8.46,31000.0
2009-11-27 10:45:00,8.45,8.47,8.45,8.46,62400.0,8.45,8.47,8.45,8.46,62400.0
2009-11-27 10:50:00,8.47,8.48,8.44,8.44,245200.0,8.47,8.48,8.44,8.44,245200.0
2009-11-27 10:55:00,8.45,8.47,8.44,8.47,65400.0,8.45,8.47,8.44,8.47,65400.0
2009-11-27 11:00:00,8.46,8.5,8.46,8.49,99600.0,8.46,8.5,8.46,8.49,99600.0
2009-11-27 11:05:00,8.49,8.5,8.47,8.48,61600.0,8.49,8.5,8.47,8.48,61600.0
2009-11-27 11:10:00,8.47,8.48,8.46,8.47,38300.0,8.47,8.48,8.46,8.47,38300.0
2009-11-27 11:15:00,8.47,8.47,8.45,8.45,24800.0,8.47,8.47,8.45,8.45,24800.0
2009-11-27 11:20:00,8.46,8.47,8.44,8.47,214700.0,8.46,8.47,8.44,8.47,214700.0
2009-11-27 11:25:00,8.46,8.49,8.46,8.48,59700.0,8.46,8.49,8.46,8.48,59700.0
2009-11-27 11:30:00,8.48,8.49,8.47,8.47,52100.0,8.48,8.49,8.47,8.47,52100.0
2009-11-27 11:35:00,8.48,8.49,8.47,8.48,126800.0,8.48,8.49,8.47,8.48,126800.0
2009-11-27 11:40:00,8.49,8.54,8.48,8.53,312500.0,8.49,8.54,8.48,8.53,312500.0
2009-11-27 11:45:00,8.54,8.54,8.5,8.53,110500.0,8.54,8.54,8.5,8.53,110500.0
2009-11-27 11:50:00,8.53,8.53,8.51,8.51,53800.0,8.53,8.53,8.51,8.51,53800.0
2009-11-27 11:55:00,8.51,8.52,8.49,8.5,141400.0,8.51,8.52,8.49,8.5,141400.0
2009-11-27 12:00:00,8.51,8.51,8.5,8.5,62200.0,8.51,8.51,8.5,8.5,62200.0
2009-11-27 12:05:00,8.5,8.51,8.49,8.49,116400.0,8.5,8.51,8.49,8.49,116400.0
2009-11-27 12:10:00,8.49,8.51,8.49,8.51,134700.0,8.49,8.51,8.49,8.51,134700.0
2009-11-27 12:15:00,8.51,8.51,8.5,8.51,13800.0,8.51,8.51,8.5,8.51,13800.0
2009-11-27 12:20:00,8.5,8.51,8.48,8.48,305500.0,8.5,8.51,8.48,8.48,305500.0
2009-11-27 12:25:00,8.48,8.49,8.48,8.48,56400.0,8.48,8.49,8.48,8.48,56400.0
2009-11-27 12:30:00,8.49,8.5,8.48,8.5,161500.0,8.49,8.5,8.48,8.5,161500.0
2009-11-27 12:35:00,8.5,8.51,8.49,8.51,84000.0,8.5,8.51,8.49,8.51,84000.0
2009-11-27 12:40:00,8.5,8.51,8.5,8.51,38300.0,8.5,8.51,8.5,8.51,38300.0
2009-11-27 12:45:00,8.5,8.52,8.5,8.52,46700.0,8.5,8.52,8.5,8.52,46700.0
2009-11-27 12:50:00,8.52,8.52,8.51,8.51,63800.0,8.52,8.52,8.51,8.51,63800.0
2009-11-27 12:55:00,8.51,8.52,8.49,8.5,564700.0,8.51,8.52,8.49,8.5,564700.0
2009-11-30 09:30:00,8.48,8.59,8.41,8.41,196700.0,8.48,8.59,8.41,8.41,196700.0
2009-11-30 09:35:00,8.41,8.42,8.35,8.35,140400.0,8.41,8.42,8.35,8.35,140400.0
2009-11-30 09:40:00,8.35,8.41,8.35,8.4,120500.0,8.35,8.41,8.35,8.4,120500.0
2009-11-30 09:45:00,8.4,8.41,8.39,8.4,224100.0,8.4,8.41,8.39,8.4,224100.0
2009-11-30 09:50:00,8.4,8.41,8.4,8.41,26400.0,8.4,8.41,8.4,8.41,26400.0
2009-11-30 09:55:00,8.41,8.42,8.4,8.4,268100.0,8.41,8.42,8.4,8.4,268100.0
2009-11-30 10:00:00,8.4,8.41,8.4,8.4,54700.0,8.4,8.41,8.4,8.4,54700.0
2009-11-30 10:05:00,8.4,8.41,8.4,8.4,41800.0,8.4,8.41,8.4,8.4,41800.0
2009-11-30 10:10:00,8.4,8.41,8.38,8.39,145900.0,8.4,8.41,8.38,8.39,145900.0
2009-11-30 10:15:00,8.38,8.44,8.38,8.42,246800.0,8.38,8.44,8.38,8.42,246800.0
2009-11-30 10:20:00,8.42,8.43,8.42,8.42,114700.0,8.42,8.43,8.42,8.42,114700.0
2009-11-30 10:25:00,8.43,8.43,8.4,8.41,213600.0,8.43,8.43,8.4,8.41,213600.0
2009-11-30 10:30:00,8.42,8.42,8.4,8.41,433900.0,8.42,8.42,8.4,8.41,433900.0
2009-11-30 10:35:00,8.4,8.43,8.4,8.42,259700.0,8.4,8.43,8.4,8.42,259700.0
2009-11-30 10:40:00,8.41,8.42,8.41,8.42,167400.0,8.41,8.42,8.41,8.42,167400.0
2009-11-30 10:45:00,8.42,8.43,8.4,8.41,180800.0,8.42,8.43,8.4,8.41,180800.0
2009-11-30 10:50:00,8.4,8.41,8.4,8.41,182300.0,8.4,8.41,8.4,8.41,182300.0
2009-11-30 10:55:00,8.41,8.43,8.4,8.43,354900.0,8.41,8.43,8.4,8.43,354900.0
2009-11-30 11:00:00,8.43,8.43,8.39,8.4,214000.0,8.43,8.43,8.39,8.4,214000.0
2009-11-30 11:05:00,8.4,8.41,8.4,8.4,45200.0,8.4,8.41,8.4,8.4,45200.0
2009-11-30 11:10:00,8.41,8.41,8.4,8.4,94900.0,8.41,8.41,8.4,8.4,94900.0
2009-11-30 11:15:00,8.4,8.41,8.38,8.39,322600.0,8.4,8.41,8.38,8.39,322600.0
2009-11-30 11:20:00,8.39,8.41,8.39,8.39,404000.0,8.39,8.41,8.39,8.39,404000.0
2009-11-30 11:25:00,8.39,8.4,8.39,8.4,45300.0,8.39,8.4,8.39,8.4,45300.0
2009-11-30 11:30:00,8.39,8.4,8.36,8.37,205400.0,8.39,8.4,8.36,8.37,205400.0
2009-11-30 11:35:00,8.37,8.4,8.36,8.39,281800.0,8.37,8.4,8.36,8.39,281800.0
2009-11-30 11:40:00,8.39,8.4,8.39,8.4,76100.0,8.39,8.4,8.39,8.4,76100.0
2009-11-30 11:45:00,8.4,8.41,8.4,8.4,17400.0,8.4,8.41,8.4,8.4,17400.0
2009-11-30 11:50:00,8.4,8.41,8.38,8.38,246300.0,8.4,8.41,8.38,8.38,246300.0
2009-11-30 11:55:00,8.38,8.39,8.35,8.37,193100.0,8.38,8.39,8.35,8.37,193100.0
2009-11-30 12:00:00,8.36,8.38,8.36,8.38,161100.0,8.36,8.38,8.36,8.38,161100.0
2009-11-30 12:05:00,8.37,8.38,8.37,8.38,45700.0,8.37,8.38,8.37,8.38,45700.0
2009-11-30 12:10:00,8.38,8.4,8.36,8.39,401900.0,8.38,8.4,8.36,8.39,401900.0
2009-11-30 12:15:00,8.38,8.4,8.38,8.39,125300.0,8.38,8.4,8.38,8.39,125300.0
2009-11-30 12:20:00,8.39,8.4,8.39,8.39,58200.0,8.39,8.4,8.39,8.39,58200.0
2009-11-30 12:25:00,8.39,8.4,8.39,8.39,28700.0,8.39,8.4,8.39,8.39,28700.0
2009-11-30 12:30:00,8.39,8.4,8.37,8.38,111800.0,8.39,8.4,8.37,8.38,111800.0
2009-11-30 12:35:00,8.37,8.38,8.35,8.35,373800.0,8.37,8.38,8.35,8.35,373800.0
2009-11-30 12:40:00,8.35,8.36,8.35,8.35,101900.0,8.35,8.36,8.35,8.35,101900.0
2009-11-30 12:45:00,8.35,8.36,8.35,8.35,66200.0,8.35,8.36,8.35,8.35,66200.0
2009-11-30 12:50:00,8.35,8.36,8.35,8.36,43000.0,8.35,8.36,8.35,8.36,43000.0
2009-11-30 12:55:00,8.36,8.36,8.35,8.35,34300.0,8.36,8.36,8.35,8.35,34300.0
2009-11-30 13:00:00,8.35,8.36,8.35,8.36,90500.0,8.35,8.36,8.35,8.36,90500.0
2009-11-30 13:05:00,8.35,8.36,8.35,8.35,33000.0,8.35,8.36,8.35,8.35,33000.0
2009-11-30 13:10:00,8.36,8.37,8.35,8.37,271200.0,8.36,8.37,8.35,8.37,271200.0
2009-11-30 13:15:00,8.37,8.37,8.36,8.36,110400.0,8.37,8.37,8.36,8.36,110400.0
2009-11-30 13:20:00,8.37,8.38,8.36,8.38,158600.0,8.37,8.38,8.36,8.38,158600.0
2009-11-30 13:25:00,8.38,8.39,8.37,8.39,71400.0,8.38,8.39,8.37,8.39,71400.0
2009-11-30 13:30:00,8.39,8.39,8.38,8.39,38900.0,8.39,8.39,8.38,8.39,38900.0
2009-11-30 13:35:00,8.39,8.39,8.38,8.39,39100.0,8.39,8.39,8.38,8.39,39100.0
2009-11-30 13:40:00,8.38,8.39,8.36,8.38,448900.0,8.38,8.39,8.36,8.38,448900.0
2009-11-30 13:45:00,8.39,8.39,8.38,8.39,44000.0,8.39,8.39,8.38,8.39,44000.0
2009-11-30 13:50:00,8.39,8.4,8.38,8.38,204500.0,8.39,8.4,8.38,8.38,204500.0
2009-11-30 13:55:00,8.39,8.39,8.37,8.37,84200.0,8.39,8.39,8.37,8.37,84200.0
2009-11-30 14:00:00,8.37,8.38,8.36,8.36,65900.0,8.37,8.38,8.36,8.36,65900.0
2009-11-30 14:05:00,8.36,8.37,8.32,8.34,452200.0,8.36,8.37,8.32,8.34,452200.0
2009-11-30 14:10:00,8.35,8.35,8.32,8.34,332300.0,8.35,8.35,8.32,8.34,332300.0
2009-11-30 14:15:00,8.33,8.34,8.32,8.33,111700.0,8.33,8.34,8.32,8.33,111700.0
2009-11-30 14:20:00,8.33,8.34,8.31,8.31,165700.0,8.33,8.34,8.31,8.31,165700.0
2009-11-30 14:25:00,8.32,8.32,8.3,8.3,50200.0,8.32,8.32,8.3,8.3,50200.0
2009-11-30 14:30:00,8.3,8.32,8.3,8.32,108700.0,8.3,8.32,8.3,8.32,108700.0
2009-11-30 14:35:00,8.32,8.32,8.31,8.32,35000.0,8.32,8.32,8.31,8.32,35000.0
2009-11-30 14:40:00,8.32,8.34,8.31,8.33,118600.0,8.32,8.34,8.31,8.33,118600.0
2009-11-30 14:45:00,8.34,8.34,8.29,8.3,295800.0,8.34,8.34,8.29,8.3,295800.0
2009-11-30 14:50:00,8.3,8.31,8.29,8.3,134500.0,8.3,8.31,8.29,8.3,134500.0
2009-11-30 14:55:00,8.29,8.3,8.29,8.3,28500.0,8.29,8.3,8.29,8.3,28500.0
2009-11-30 15:00:00,8.29,8.3,8.29,8.3,74300.0,8.29,8.3,8.29,8.3,74300.0
2009-11-30 15:05:00,8.3,8.31,8.27,8.31,434700.0,8.3,8.31,8.27,8.31,434700.0
2009-11-30 15:10:00,8.3,8.32,8.3,8.31,269600.0,8.3,8.32,8.3,8.31,269600.0
2009-11-30 15:15:00,8.31,8.35,8.31,8.35,204900.0,8.31,8.35,8.31,8.35,204900.0
2009-11-30 15:20:00,8.34,8.36,8.33,8.35,385100.0,8.34,8.36,8.33,8.35,385100.0
2009-11-30 15:25:00,8.36,8.37,8.34,8.36,466100.0,8.36,8.37,8.34,8.36,466100.0
2009-11-30 15:30:00,8.36,8.36,8.34,8.35,241800.0,8.36,8.36,8.34,8.35,241800.0
2009-11-30 15:35:00,8.36,8.36,8.35,8.36,80200.0,8.36,8.36,8.35,8.36,80200.0
2009-11-30 15:40:00,8.35,8.36,8.34,8.35,240000.0,8.35,8.36,8.34,8.35,240000.0
2009-11-30 15:45:00,8.34,8.36,8.34,8.35,227200.0,8.34,8.36,8.34,8.35,227200.0
2009-11-30 15:50:00,8.35,8.36,8.35,8.36,351900.0,8.35,8.36,8.35,8.36,351900.0
2009-11-30 15:55:00,8.36,8.38,8.35,8.37,611200.0,8.36,8.38,8.35,8.37,611200.0
2009-12-01 09:30:00,8.45,8.45,8.33,8.38,411100.0,8.45,8.45,8.33,8.38,411100.0
2009-12-01 09:35:00,8.38,8.38,8.34,8.36,263100.0,8.38,8.38,8.34,8.36,263100.0
2009-12-01 09:40:00,8.36,8.36,8.31,8.33,378700.0,8.36,8.36,8.31,8.33,378700.0
2009-12-01 09:45:00,8.33,8.4,8.31,8.37,1361700.0,8.33,8.4,8.31,8.37,1361700.0
2009-12-01 09:50:00,8.36,8.43,8.35,8.4,284300.0,8.36,8.43,8.35,8.4,284300.0
2009-12-01 09:55:00,8.4,8.44,8.4,8.44,188000.0,8.4,8.44,8.4,8.44,188000.0
2009-12-01 10:00:00,8.44,8.48,8.41,8.45,492000.0,8.44,8.48,8.41,8.45,492000.0
2009-12-01 10:05:00,8.46,8.46,8.4,8.4,164400.0,8.46,8.46,8.4,8.4,164400.0
2009-12-01 10:10:00,8.4,8.42,8.39,8.4,187700.0,8.4,8.42,8.39,8.4,187700.0
2009-12-01 10:15:00,8.4,8.4,8.37,8.39,184700.0,8.4,8.4,8.37,8.39,184700.0
2009-12-01 10:20:00,8.38,8.39,8.36,8.36,96200.0,8.38,8.39,8.36,8.36,96200.0
2009-12-01 10:25:00,8.37,8.37,8.36,8.36,45600.0,8.37,8.37,8.36,8.36,45600.0
2009-12-01 10:30:00,8.36,8.38,8.36,8.37,89600.0,8.36,8.38,8.36,8.37,89600.0
2009-12-01 10:35:00,8.37,8.38,8.37,8.37,65600.0,8.37,8.38,8.37,8.37,65600.0
2009-12-01 10:40:00,8.37,8.38,8.37,8.37,30500.0,8.37,8.38,8.37,8.37,30500.0
2009-12-01 10:45:00,8.38,8.38,8.37,8.38,102800.0,8.38,8.38,8.37,8.38,102800.0
2009-12-01 10:50:00,8.38,8.38,8.37,8.38,87800.0,8.38,8.38,8.37,8.38,87800.0
2009-12-01 10:55:00,8.38,8.38,8.37,8.38,94400.0,8.38,8.38,8.37,8.38,94400.0
2009-12-01 11:00:00,8.38,8.38,8.37,8.37,95500.0,8.38,8.38,8.37,8.37,95500.0
2009-12-01 11:05:00,8.38,8.38,8.37,8.37,65600.0,8.38,8.38,8.37,8.37,65600.0
2009-12-01 11:10:00,8.38,8.39,8.37,8.39,259000.0,8.38,8.39,8.37,8.39,259000.0
2009-12-01 11:15:00,8.39,8.4,8.38,8.4,86300.0,8.39,8.4,8.38,8.4,86300.0
2009-12-01 11:20:00,8.39,8.41,8.39,8.39,189800.0,8.39,8.41,8.39,8.39,189800.0
2009-12-01 11:25:00,8.38,8.43,8.38,8.43,383300.0,8.38,8.43,8.38,8.43,383300.0
2009-12-01 11:30:00,8.43,8.43,8.41,8.41,122800.0,8.43,8.43,8.41,8.41,122800.0
2009-12-01 11:35:00,8.42,8.42,8.39,8.4,126100.0,8.42,8.42,8.39,8.4,126100.0
2009-12-01 11:40:00,8.39,8.4,8.39,8.4,59000.0,8.39,8.4,8.39,8.4,59000.0
2009-12-01 11:45:00,8.39,8.4,8.38,8.4,298900.0,8.39,8.4,8.38,8.4,298900.0
2009-12-01 11:50:00,8.4,8.4,8.39,8.39,27600.0,8.4,8.4,8.39,8.39,27600.0
2009-12-01 11:55:00,8.4,8.4,8.39,8.39,47900.0,8.4,8.4,8.39,8.39,47900.0
2009-12-01 12:00:00,8.4,8.4,8.39,8.4,40500.0,8.4,8.4,8.39,8.4,40500.0
2009-12-01 12:05:00,8.4,8.4,8.39,8.4,45000.0,8.4,8.4,8.39,8.4,45000.0
2009-12-01 12:10:00,8.4,8.41,8.4,8.41,242200.0,8.4,8.41,8.4,8.41,242200.0
2009-12-01 12:15:00,8.41,8.41,8.4,8.4,47400.0,8.41,8.41,8.4,8.4,47400.0
2009-12-01 12:20:00,8.41,8.43,8.4,8.42,236700.0,8.41,8.43,8.4,8.42,236700.0
2009-12-01 12:25:00,8.42,8.43,8.42,8.42,12200.0,8.42,8.43,8.42,8.42,12200.0
2009-12-01 12:30:00,8.42,8.43,8.42,8.42,45100.0,8.42,8.43,8.42,8.42,45100.0
2009-12-01 12:35:00,8.42,8.44,8.41,8.44,226100.0,8.42,8.44,8.41,8.44,226100.0
2009-12-01 12:40:00,8.44,8.45,8.43,8.43,146100.0,8.44,8.45,8.43,8.43,146100.0
2009-12-01 12:45:00,8.43,8.44,8.42,8.43,100800.0,8.43,8.44,8.42,8.43,100800.0
2009-12-01 12:50:00,8.42,8.43,8.41,8.41,82600.0,8.42,8.43,8.41,8.41,82600.0
2009-12-01 12:55:00,8.42,8.42,8.41,8.41,66800.0,8.42,8.42,8.41,8.41,66800.0
2009-12-01 13:00:00,8.41,8.42,8.41,8.41,43800.0,8.41,8.42,8.41,8.41,43800.0
2009-12-01 13:05:00,8.41,8.42,8.41,8.41,43800.0,8.41,8.42,8.41,8.41,43800.0
2009-12-01 13:10:00,8.41,8.42,8.41,8.41,37400.0,8.41,8.42,8.41,8.41,37400.0
2009-12-01 13:15:00,8.41,8.42,8.41,8.41,39800.0,8.41,8.42,8.41,8.41,39800.0
2009-12-01 13:20:00,8.41,8.43,8.41,8.43,133700.0,8.41,8.43,8.41,8.43,133700.0
2009-12-01 13:25:00,8.43,8.44,8.42,8.43,79900.0,8.43,8.44,8.42,8.43,79900.0
2009-12-01 13:30:00,8.43,8.44,8.43,8.43,68200.0,8.43,8.44,8.43,8.43,68200.0
2009-12-01 13:35:00,8.44,8.44,8.43,8.44,10600.0,8.44,8.44,8.43,8.44,10600.0
2009-12-01 13:40:00,8.43,8.44,8.43,8.43,47800.0,8.43,8.44,8.43,8.43,47800.0
2009-12-01 13:45:00,8.43,8.44,8.43,8.43,33700.0,8.43,8.44,8.43,8.43,33700.0
2009-12-01 13:50:00,8.43,8.44,8.43,8.43,26700.0,8.43,8.44,8.43,8.43,26700.0
2009-12-01 13:55:00,8.43,8.44,8.43,8.43,98800.0,8.43,8.44,8.43,8.43,98800.0
2009-12-01 14:00:00,8.43,8.44,8.43,8.43,34400.0,8.43,8.44,8.43,8.43,34400.0
2009-12-01 14:05:00,8.43,8.44,8.42,8.42,146200.0,8.43,8.44,8.42,8.42,146200.0
2009-12-01 14:10:00,8.42,8.43,8.42,8.42,38100.0,8.42,8.43,8.42,8.42,38100.0
2009-12-01 14:15:00,8.42,8.43,8.42,8.42,87500.0,8.42,8.43,8.42,8.42,87500.0
2009-12-01 14:20:00,8.42,8.44,8.42,8.43,128700.0,8.42,8.44,8.42,8.43,128700.0
2009-12-01 14:25:00,8.44,8.45,8.43,8.45,102000.0,8.44,8.45,8.43,8.45,102000.0
2009-12-01 14:30:00,8.45,8.46,8.44,8.44,430500.0,8.45,8.46,8.44,8.44,430500.0
2009-12-01 14:35:00,8.44,8.45,8.42,8.42,138600.0,8.44,8.45,8.42,8.42,138600.0
2009-12-01 14:40:00,8.42,8.43,8.42,8.42,101300.0,8.42,8.43,8.42,8.42,101300.0
2009-12-01 14:45:00,8.42,8.43,8.41,8.41,237200.0,8.42,8.43,8.41,8.41,237200.0
2009-12-01 14:50:00,8.41,8.42,8.4,8.4,475000.0,8.41,8.42,8.4,8.4,475000.0
2009-12-01 14:55:00,8.4,8.41,8.4,8.4,31500.0,8.4,8.41,8.4,8.4,31500.0
2009-12-01 15:00:00,8.4,8.41,8.4,8.4,59800.0,8.4,8.41,8.4,8.4,59800.0
2009-12-01 15:05:00,8.4,8.43,8.4,8.41,345700.0,8.4,8.43,8.4,8.41,345700.0
2009-12-01 15:10:00,8.41,8.42,8.4,8.41,174500.0,8.41,8.42,8.4,8.41,174500.0
2009-12-01 15:15:00,8.41,8.42,8.41,8.41,61000.0,8.41,8.42,8.41,8.41,61000.0
2009-12-01 15:20:00,8.41,8.42,8.41,8.41,82700.0,8.41,8.42,8.41,8.41,82700.0
2009-12-01 15:25:00,8.41,8.42,8.41,8.41,92600.0,8.41,8.42,8.41,8.41,92600.0
2009-12-01 15:30:00,8.41,8.42,8.4,8.4,107500.0,8.41,8.42,8.4,8.4,107500.0
2009-12-01 15:35:00,8.4,8.41,8.4,8.4,90200.0,8.4,8.41,8.4,8.4,90200.0
2009-12-01 15:40:00,8.41,8.43,8.4,8.43,254800.0,8.41,8.43,8.4,8.43,254800.0
2009-12-01 15:45:00,8.42,8.44,8.42,8.43,173600.0,8.42,8.44,8.42,8.43,173600.0
2009-12-01 15:50:00,8.44,8.44,8.43,8.43,194600.0,8.44,8.44,8.43,8.43,194600.0
2009-12-01 15:55:00,8.43,8.44,8.43,8.44,382300.0,8.43,8.44,8.43,8.44,382300.0
2009-12-02 09:30:00,8.42,8.5,8.42,8.5,110700.0,8.42,8.5,8.42,8.5,110700.0
2009-12-02 09:35:00,8.5,8.55,8.49,8.53,129900.0,8.5,8.55,8.49,8.53,129900.0
2009-12-02 09:40:00,8.53,8.59,8.53,8.55,463900.0,8.53,8.59,8.53,8.55,463900.0
2009-12-02 09:45:00,8.55,8.56,8.54,8.54,122900.0,8.55,8.56,8.54,8.54,122900.0
2009-12-02 09:50:00,8.55,8.55,8.54,8.55,56900.0,8.55,8.55,8.54,8.55,56900.0
2009-12-02 09:55:00,8.55,8.55,8.54,8.54,81900.0,8.55,8.55,8.54,8.54,81900.0
2009-12-02 10:00:00,8.55,8.59,8.54,8.59,378300.0,8.55,8.59,8.54,8.59,378300.0
2009-12-02 10:05:00,8.58,8.62,8.58,8.61,257700.0,8.58,8.62,8.58,8.61,257700.0
2009-12-02 10:10:00,8.61,8.63,8.6,8.61,155600.0,8.61,8.63,8.6,8.61,155600.0
2009-12-02 10:15:00,8.61,8.62,8.59,8.59,102000.0,8.61,8.62,8.59,8.59,102000.0
2009-12-02 10:20:00,8.59,8.6,8.55,8.56,130400.0,8.59,8.6,8.55,8.56,130400.0
2009-12-02 10:25:00,8.55,8.56,8.53,8.53,102900.0,8.55,8.56,8.53,8.53,102900.0
2009-12-02 10:30:00,8.53,8.55,8.53,8.55,112400.0,8.53,8.55,8.53,8.55,112400.0
2009-12-02 10:35:00,8.54,8.55,8.54,8.55,9700.0,8.54,8.55,8.54,8.55,9700.0
2009-12-02 10:40:00,8.55,8.55,8.54,8.55,37200.0,8.55,8.55,8.54,8.55,37200.0
2009-12-02 10:45:00,8.55,8.55,8.54,8.54,35200.0,8.55,8.55,8.54,8.54,35200.0
2009-12-02 10:50:00,8.54,8.55,8.53,8.53,85900.0,8.54,8.55,8.53,8.53,85900.0
2009-12-02 10:55:00,8.53,8.53,8.5,8.5,108000.0,8.53,8.53,8.5,8.5,108000.0
2009-12-02 11:00:00,8.51,8.51,8.46,8.49,278700.0,8.51,8.51,8.46,8.49,278700.0
2009-12-02 11:05:00,8.49,8.49,8.47,8.47,166300.0,8.49,8.49,8.47,8.47,166300.0
2009-12-02 11:10:00,8.47,8.48,8.44,8.44,174100.0,8.47,8.48,8.44,8.44,174100.0
2009-12-02 11:15:00,8.44,8.46,8.44,8.44,332400.0,8.44,8.46,8.44,8.44,332400.0
2009-12-02 11:20:00,8.45,8.5,8.44,8.5,210900.0,8.45,8.5,8.44,8.5,210900.0
2009-12-02 11:25:00,8.5,8.52,8.49,8.52,56800.0,8.5,8.52,8.49,8.52,56800.0
2009-12-02 11:30:00,8.51,8.54,8.51,8.51,142500.0,8.51,8.54,8.51,8.51,142500.0
2009-12-02 11:35:00,8.51,8.52,8.51,8.52,29200.0,8.51,8.52,8.51,8.52,29200.0
2009-12-02 11:40:00,8.51,8.51,8.5,8.51,15600.0,8.51,8.51,8.5,8.51,15600.0
2009-12-02 11:45:00,8.5,8.51,8.5,8.5,18400.0,8.5,8.51,8.5,8.5,18400.0
2009-12-02 11:50:00,8.51,8.51,8.5,8.5,25500.0,8.51,8.51,8.5,8.5,25500.0
2009-12-02 11:55:00,8.5,8.51,8.5,8.51,72400.0,8.5,8.51,8.5,8.51,72400.0
2009-12-02 12:00:00,8.51,8.51,8.49,8.49,192300.0,8.51,8.51,8.49,8.49,192300.0
2009-12-02 12:05:00,8.49,8.51,8.49,8.5,269700.0,8.49,8.51,8.49,8.5,269700.0
2009-12-02 12:10:00,8.51,8.51,8.49,8.49,68200.0,8.51,8.51,8.49,8.49,68200.0
2009-12-02 12:15:00,8.49,8.5,8.48,8.49,141800.0,8.49,8.5,8.48,8.49,141800.0
2009-12-02 12:20:00,8.48,8.49,8.45,8.46,179700.0,8.48,8.49,8.45,8.46,179700.0
2009-12-02 12:25:00,8.46,8.46,8.45,8.46,53300.0,8.46,8.46,8.45,8.46,53300.0
2009-12-02 12:30:00,8.46,8.46,8.45,8.45,33000.0,8.46,8.46,8.45,8.45,33000.0
2009-12-02 12:35:00,8.46,8.46,8.45,8.45,16600.0,8.46,8.46,8.45,8.45,16600.0
2009-12-02 12:40:00,8.45,8.47,8.45,8.47,89400.0,8.45,8.47,8.45,8.47,89400.0
2009-12-02 12:45:00,8.47,8.51,8.46,8.5,222400.0,8.47,8.51,8.46,8.5,222400.0
2009-12-02 12:50:00,8.51,8.52,8.5,8.52,42800.0,8.51,8.52,8.5,8.52,42800.0
2009-12-02 12:55:00,8.52,8.53,8.5,8.51,361700.0,8.52,8.53,8.5,8.51,361700.0
2009-12-02 13:00:00,8.52,8.53,8.5,8.51,428600.0,8.52,8.53,8.5,8.51,428600.0
2009-12-02 13:05:00,8.51,8.52,8.48,8.5,590100.0,8.51,8.52,8.48,8.5,590100.0
2009-12-02 13:10:00,8.49,8.51,8.49,8.5,147600.0,8.49,8.51,8.49,8.5,147600.0
2009-12-02 13:15:00,8.5,8.51,8.5,8.51,75600.0,8.5,8.51,8.5,8.51,75600.0
2009-12-02 13:20:00,8.51,8.51,8.5,8.5,249800.0,8.51,8.51,8.5,8.5,249800.0
2009-12-02 13:25:00,8.5,8.52,8.5,8.52,426000.0,8.5,8.52,8.5,8.52,426000.0
2009-12-02 13:30:00,8.51,8.52,8.51,8.51,42900.0,8.51,8.52,8.51,8.51,42900.0
2009-12-02 13:35:00,8.52,8.52,8.5,8.51,155900.0,8.52,8.52,8.5,8.51,155900.0
2009-12-02 13:40:00,8.5,8.51,8.5,8.51,166000.0,8.5,8.51,8.5,8.51,166000.0
2009-12-02 13:45:00,8.51,8.52,8.5,8.52,93900.0,8.51,8.52,8.5,8.52,93900.0
2009-12-02 13:50:00,8.52,8.52,8.5,8.51,137700.0,8.52,8.52,8.5,8.51,137700.0
2009-12-02 13:55:00,8.5,8.51,8.5,8.51,590200.0,8.5,8.51,8.5,8.51,590200.0
2009-12-02 14:00:00,8.51,8.51,8.48,8.5,491000.0,8.51,8.51,8.48,8.5,491000.0
2009-12-02 14:05:00,8.5,8.52,8.5,8.51,122900.0,8.5,8.52,8.5,8.51,122900.0
2009-12-02 14:10:00,8.51,8.52,8.5,8.51,133500.0,8.51,8.52,8.5,8.51,133500.0
2009-12-02 14:15:00,8.51,8.52,8.49,8.51,277700.0,8.51,8.52,8.49,8.51,277700.0
2009-12-02 14:20:00,8.51,8.52,8.5,8.5,92200.0,8.51,8.52,8.5,8.5,92200.0
2009-12-02 14:25:00,8.51,8.51,8.49,8.5,109000.0,8.51,8.51,8.49,8.5,109000.0
2009-12-02 14:30:00,8.49,8.51,8.49,8.5,246000.0,8.49,8.51,8.49,8.5,246000.0
2009-12-02 14:35:00,8.5,8.5,8.49,8.49,45100.0,8.5,8.5,8.49,8.49,45100.0
2009-12-02 14:40:00,8.5,8.51,8.49,8.51,240700.0,8.5,8.51,8.49,8.51,240700.0
2009-12-02 14:45:00,8.51,8.51,8.5,8.51,11000.0,8.51,8.51,8.5,8.51,11000.0
2009-12-02 14:50:00,8.5,8.52,8.5,8.52,200300.0,8.5,8.52,8.5,8.52,200300.0
2009-12-02 14:55:00,8.52,8.53,8.51,8.52,178400.0,8.52,8.53,8.51,8.52,178400.0
2009-12-02 15:00:00,8.52,8.55,8.52,8.53,246100.0,8.52,8.55,8.52,8.53,246100.0
2009-12-02 15:05:00,8.53,8.54,8.53,8.53,96400.0,8.53,8.54,8.53,8.53,96400.0
2009-12-02 15:10:00,8.53,8.54,8.53,8.53,36400.0,8.53,8.54,8.53,8.53,36400.0
2009-12-02 15:15:00,8.54,8.54,8.53,8.54,49400.0,8.54,8.54,8.53,8.54,49400.0
2009-12-02 15:20:00,8.54,8.55,8.53,8.55,84700.0,8.54,8.55,8.53,8.55,84700.0
2009-12-02 15:25:00,8.54,8.57,8.54,8.57,1401900.0,8.54,8.57,8.54,8.57,1401900.0
2009-12-02 15:30:00,8.56,8.57,8.55,8.56,180100.0,8.56,8.57,8.55,8.56,180100.0
2009-12-02 15:35:00,8.55,8.57,8.54,8.56,397900.0,8.55,8.57,8.54,8.56,397900.0
2009-12-02 15:40:00,8.57,8.58,8.55,8.55,240800.0,8.57,8.58,8.55,8.55,240800.0
2009-12-02 15:45:00,8.56,8.58,8.55,8.58,179100.0,8.56,8.58,8.55,8.58,179100.0
2009-12-02 15:50:00,8.58,8.58,8.55,8.58,672100.0,8.58,8.58,8.55,8.58,672100.0
2009-12-02 15:55:00,8.58,8.59,8.56,8.59,923900.0,8.58,8.59,8.56,8.59,923900.0
2009-12-03 09:30:00,8.64,8.64,8.56,8.63,115500.0,8.64,8.64,8.56,8.63,115500.0
2009-12-03 09:35:00,8.63,8.64,8.6,8.63,140400.0,8.63,8.64,8.6,8.63,140400.0
2009-12-03 09:40:00,8.64,8.65,8.62,8.64,128100.0,8.64,8.65,8.62,8.64,128100.0
2009-12-03 09:45:00,8.64,8.67,8.62,8.66,324800.0,8.64,8.67,8.62,8.66,324800.0
2009-12-03 09:50:00,8.65,8.66,8.64,8.64,129100.0,8.65,8.66,8.64,8.64,129100.0
2009-12-03 09:55:00,8.65,8.65,8.62,8.62,196600.0,8.65,8.65,8.62,8.62,196600.0
2009-12-03 10:00:00,8.61,8.61,8.53,8.56,492000.0,8.61,8.61,8.53,8.56,492000.0
2009-12-03 10:05:00,8.55,8.6,8.52,8.58,515000.0,8.55,8.6,8.52,8.58,515000.0
2009-12-03 10:10:00,8.59,8.59,8.57,8.57,67400.0,8.59,8.59,8.57,8.57,67400.0
2009-12-03 10:15:00,8.57,8.58,8.52,8.53,283700.0,8.57,8.58,8.52,8.53,283700.0
2009-12-03 10:20:00,8.53,8.54,8.52,8.52,152300.0,8.53,8.54,8.52,8.52,152300.0
2009-12-03 10:25:00,8.52,8.56,8.5,8.53,307000.0,8.52,8.56,8.5,8.53,307000.0
2009-12-03 10:30:00,8.53,8.56,8.52,8.54,282200.0,8.53,8.56,8.52,8.54,282200.0
2009-12-03 10:35:00,8.53,8.54,8.52,8.52,78600.0,8.53,8.54,8.52,8.52,78600.0
2009-12-03 10:40:00,8.52,8.52,8.5,8.5,295500.0,8.52,8.52,8.5,8.5,295500.0
2009-12-03 10:45:00,8.51,8.54,8.5,8.54,233600.0,8.51,8.54,8.5,8.54,233600.0
2009-12-03 10:50:00,8.54,8.54,8.53,8.54,38200.0,8.54,8.54,8.53,8.54,38200.0
2009-12-03 10:55:00,8.53,8.55,8.53,8.55,156700.0,8.53,8.55,8.53,8.55,156700.0
2009-12-03 11:00:00,8.54,8.55,8.53,8.54,25900.0,8.54,8.55,8.53,8.54,25900.0
2009-12-03 11:05:00,8.53,8.54,8.53,8.53,10200.0,8.53,8.54,8.53,8.53,10200.0
2009-12-03 11:10:00,8.53,8.57,8.53,8.56,277000.0,8.53,8.57,8.53,8.56,277000.0
2009-12-03 11:15:00,8.56,8.56,8.55,8.55,6300.0,8.56,8.56,8.55,8.55,6300.0
2009-12-03 11:20:00,8.55,8.56,8.55,8.55,98900.0,8.55,8.56,8.55,8.55,98900.0
2009-12-03 11:25:00,8.55,8.57,8.55,8.57,108600.0,8.55,8.57,8.55,8.57,108600.0
2009-12-03 11:30:00,8.56,8.57,8.56,8.56,9000.0,8.56,8.57,8.56,8.56,9000.0
2009-12-03 11:35:00,8.57,8.58,8.55,8.55,135800.0,8.57,8.58,8.55,8.55,135800.0
2009-12-03 11:40:00,8.55,8.56,8.54,8.56,91600.0,8.55,8.56,8.54,8.56,91600.0
2009-12-03 11:45:00,8.56,8.56,8.54,8.55,97100.0,8.56,8.56,8.54,8.55,97100.0
2009-12-03 11:50:00,8.55,8.56,8.54,8.56,43800.0,8.55,8.56,8.54,8.56,43800.0
2009-12-03 11:55:00,8.56,8.56,8.55,8.56,46300.0,8.56,8.56,8.55,8.56,46300.0
2009-12-03 12:00:00,8.56,8.56,8.54,8.56,198300.0,8.56,8.56,8.54,8.56,198300.0
2009-12-03 12:05:00,8.55,8.56,8.55,8.56,34500.0,8.55,8.56,8.55,8.56,34500.0
2009-12-03 12:10:00,8.56,8.56,8.54,8.54,99200.0,8.56,8.56,8.54,8.54,99200.0
2009-12-03 12:15:00,8.54,8.55,8.53,8.54,68500.0,8.54,8.55,8.53,8.54,68500.0
2009-12-03 12:20:00,8.53,8.54,8.51,8.52,193000.0,8.53,8.54,8.51,8.52,193000.0
2009-12-03 12:25:00,8.52,8.54,8.52,8.54,246900.0,8.52,8.54,8.52,8.54,246900.0
2009-12-03 12:30:00,8.54,8.54,8.53,8.54,40200.0,8.54,8.54,8.53,8.54,40200.0
2009-12-03 12:35:00,8.54,8.54,8.53,8.53,12900.0,8.54,8.54,8.53,8.53,12900.0
2009-12-03 12:40:00,8.54,8.55,8.53,8.54,284300.0,8.54,8.55,8.53,8.54,284300.0
2009-12-03 12:45:00,8.55,8.55,8.54,8.55,14200.0,8.55,8.55,8.54,8.55,14200.0
2009-12-03 12:50:00,8.55,8.55,8.54,8.54,49000.0,8.55,8.55,8.54,8.54,49000.0
2009-12-03 12:55:00,8.54,8.55,8.54,8.54,27100.0,8.54,8.55,8.54,8.54,27100.0
2009-12-03 13:00:00,8.55,8.58,8.54,8.58,472000.0,8.55,8.58,8.54,8.58,472000.0
2009-12-03 13:05:00,8.58,8.58,8.56,8.56,181900.0,8.58,8.58,8.56,8.56,181900.0
2009-12-03 13:10:00,8.56,8.57,8.55,8.56,232700.0,8.56,8.57,8.55,8.56,232700.0
2009-12-03 13:15:00,8.56,8.56,8.55,8.56,9900.0,8.56,8.56,8.55,8.56,9900.0
2009-12-03 13:20:00,8.56,8.56,8.55,8.55,14200.0,8.56,8.56,8.55,8.55,14200.0
2009-12-03 13:25:00,8.56,8.56,8.55,8.55,13300.0,8.56,8.56,8.55,8.55,13300.0
2009-12-03 13:30:00,8.56,8.56,8.55,8.56,82900.0,8.56,8.56,8.55,8.56,82900.0
2009-12-03 13:35:00,8.56,8.57,8.55,8.57,732100.0,8.56,8.57,8.55,8.57,732100.0
2009-12-03 13:40:00,8.57,8.63,8.56,8.63,837000.0,8.57,8.63,8.56,8.63,837000.0
2009-12-03 13:45:00,8.63,8.64,8.62,8.64,164400.0,8.63,8.64,8.62,8.64,164400.0
2009-12-03 13:50:00,8.64,8.64,8.61,8.61,150800.0,8.64,8.64,8.61,8.61,150800.0
2009-12-03 13:55:00,8.61,8.62,8.6,8.6,31400.0,8.61,8.62,8.6,8.6,31400.0
2009-12-03 14:00:00,8.6,8.61,8.58,8.58,148900.0,8.6,8.61,8.58,8.58,148900.0
2009-12-03 14:05:00,8.59,8.59,8.57,8.58,99900.0,8.59,8.59,8.57,8.58,99900.0
2009-12-03 14:10:00,8.58,8.58,8.55,8.56,238400.0,8.58,8.58,8.55,8.56,238400.0
2009-12-03 14:15:00,8.56,8.56,8.54,8.56,354100.0,8.56,8.56,8.54,8.56,354100.0
2009-12-03 14:20:00,8.56,8.56,8.54,8.55,283600.0,8.56,8.56,8.54,8.55,283600.0
2009-12-03 14:25:00,8.55,8.56,8.55,8.55,22300.0,8.55,8.56,8.55,8.55,22300.0
2009-12-03 14:30:00,8.56,8.57,8.55,8.55,148400.0,8.56,8.57,8.55,8.55,148400.0
2009-12-03 14:35:00,8.56,8.56,8.55,8.55,75800.0,8.56,8.56,8.55,8.55,75800.0
2009-12-03 14:40:00,8.56,8.56,8.55,8.56,115800.0,8.56,8.56,8.55,8.56,115800.0
2009-12-03 14:45:00,8.56,8.56,8.55,8.56,297000.0,8.56,8.56,8.55,8.56,297000.0
2009-12-03 14:50:00,8.55,8.56,8.55,8.55,44300.0,8.55,8.56,8.55,8.55,44300.0
2009-12-03 14:55:00,8.55,8.56,8.55,8.55,255200.0,8.55,8.56,8.55,8.55,255200.0
2009-12-03 15:00:00,8.55,8.56,8.54,8.55,1540300.0,8.55,8.56,8.54,8.55,1540300.0
2009-12-03 15:05:00,8.55,8.56,8.54,8.54,1163100.0,8.55,8.56,8.54,8.54,1163100.0
2009-12-03 15:10:00,8.54,8.56,8.53,8.55,237300.0,8.54,8.56,8.53,8.55,237300.0
2009-12-03 15:15:00,8.56,8.56,8.55,8.56,127100.0,8.56,8.56,8.55,8.56,127100.0
2009-12-03 15:20:00,8.56,8.56,8.55,8.55,283600.0,8.56,8.56,8.55,8.55,283600.0
2009-12-03 15:25:00,8.55,8.56,8.53,8.53,127800.0,8.55,8.56,8.53,8.53,127800.0
2009-12-03 15:30:00,8.53,8.54,8.52,8.52,57400.0,8.53,8.54,8.52,8.52,57400.0
2009-12-03 15:35:00,8.52,8.53,8.5,8.5,132600.0,8.52,8.53,8.5,8.5,132600.0
2009-12-03 15:40:00,8.5,8.51,8.48,8.49,149400.0,8.5,8.51,8.48,8.49,149400.0
2009-12-03 15:45:00,8.48,8.49,8.45,8.45,134200.0,8.48,8.49,8.45,8.45,134200.0
2009-12-03 15:50:00,8.45,8.47,8.45,8.47,298400.0,8.45,8.47,8.45,8.47,298400.0
2009-12-03 15:55:00,8.47,8.48,8.46,8.47,407500.0,8.47,8.48,8.46,8.47,407500.0
2009-12-04 09:30:00,8.49,8.66,8.49,8.53,232600.0,8.49,8.66,8.49,8.53,232600.0
2009-12-04 09:35:00,8.54,8.57,8.53,8.56,142700.0,8.54,8.57,8.53,8.56,142700.0
2009-12-04 09:40:00,8.57,8.6,8.56,8.57,1461200.0,8.57,8.6,8.56,8.57,1461200.0
2009-12-04 09:45:00,8.57,8.62,8.57,8.57,558000.0,8.57,8.62,8.57,8.57,558000.0
2009-12-04 09:50:00,8.57,8.59,8.55,8.58,440300.0,8.57,8.59,8.55,8.58,440300.0
2009-12-04 09:55:00,8.58,8.58,8.57,8.58,139100.0,8.58,8.58,8.57,8.58,139100.0
2009-12-04 10:00:00,8.58,8.58,8.56,8.56,175300.0,8.58,8.58,8.56,8.56,175300.0
2009-12-04 10:05:00,8.56,8.58,8.53,8.57,522300.0,8.56,8.58,8.53,8.57,522300.0
2009-12-04 10:10:00,8.58,8.58,8.55,8.57,255400.0,8.58,8.58,8.55,8.57,255400.0
2009-12-04 10:15:00,8.57,8.58,8.56,8.57,414400.0,8.57,8.58,8.56,8.57,414400.0
2009-12-04 10:20:00,8.57,8.57,8.55,8.55,611900.0,8.57,8.57,8.55,8.55,611900.0
2009-12-04 10:25:00,8.55,8.56,8.55,8.55,63500.0,8.55,8.56,8.55,8.55,63500.0
2009-12-04 10:30:00,8.55,8.57,8.54,8.55,695300.0,8.55,8.57,8.54,8.55,695300.0
2009-12-04 10:35:00,8.55,8.56,8.54,8.55,404500.0,8.55,8.56,8.54,8.55,404500.0
2009-12-04 10:40:00,8.55,8.57,8.55,8.57,157600.0,8.55,8.57,8.55,8.57,157600.0
2009-12-04 10:45:00,8.57,8.58,8.56,8.58,256400.0,8.57,8.58,8.56,8.58,256400.0
2009-12-04 10:50:00,8.58,8.58,8.55,8.55,81500.0,8.58,8.58,8.55,8.55,81500.0
2009-12-04 10:55:00,8.55,8.56,8.55,8.56,298700.0,8.55,8.56,8.55,8.56,298700.0
2009-12-04 11:00:00,8.56,8.56,8.55,8.55,66300.0,8.56,8.56,8.55,8.55,66300.0
2009-12-04 11:05:00,8.56,8.57,8.55,8.57,172200.0,8.56,8.57,8.55,8.57,172200.0
2009-12-04 11:10:00,8.57,8.58,8.55,8.56,1407300.0,8.57,8.58,8.55,8.56,1407300.0
2009-12-04 11:15:00,8.56,8.58,8.56,8.57,837000.0,8.56,8.58,8.56,8.57,837000.0
2009-12-04 11:20:00,8.57,8.59,8.56,8.58,791900.0,8.57,8.59,8.56,8.58,791900.0
2009-12-04 11:25:00,8.58,8.6,8.57,8.58,482800.0,8.58,8.6,8.57,8.58,482800.0
2009-12-04 11:30:00,8.58,8.58,8.52,8.53,344600.0,8.58,8.58,8.52,8.53,344600.0
2009-12-04 11:35:00,8.53,8.54,8.49,8.53,608100.0,8.53,8.54,8.49,8.53,608100.0
2009-12-04 11:40:00,8.54,8.55,8.53,8.54,396500.0,8.54,8.55,8.53,8.54,396500.0
2009-12-04 11:45:00,8.53,8.53,8.48,8.5,394100.0,8.53,8.53,8.48,8.5,394100.0
2009-12-04 11:50:00,8.49,8.51,8.47,8.5,878900.0,8.49,8.51,8.47,8.5,878900.0
2009-12-04 11:55:00,8.5,8.5,8.48,8.5,86500.0,8.5,8.5,8.48,8.5,86500.0
2009-12-04 12:00:00,8.49,8.51,8.49,8.5,140600.0,8.49,8.51,8.49,8.5,140600.0
2009-12-04 12:05:00,8.49,8.5,8.49,8.49,38700.0,8.49,8.5,8.49,8.49,38700.0
2009-12-04 12:10:00,8.49,8.51,8.49,8.5,164700.0,8.49,8.51,8.49,8.5,164700.0
2009-12-04 12:15:00,8.51,8.51,8.5,8.5,13500.0,8.51,8.51,8.5,8.5,13500.0
2009-12-04 12:20:00,8.51,8.51,8.5,8.5,88300.0,8.51,8.51,8.5,8.5,88300.0
2009-12-04 12:25:00,8.5,8.51,8.47,8.48,272500.0,8.5,8.51,8.47,8.48,272500.0
2009-12-04 12:30:00,8.48,8.49,8.48,8.48,39600.0,8.48,8.49,8.48,8.48,39600.0
2009-12-04 12:35:00,8.49,8.49,8.48,8.48,14300.0,8.49,8.49,8.48,8.48,14300.0
2009-12-04 12:40:00,8.48,8.51,8.48,8.5,569100.0,8.48,8.51,8.48,8.5,569100.0
2009-12-04 12:45:00,8.5,8.51,8.5,8.5,19300.0,8.5,8.51,8.5,8.5,19300.0
2009-12-04 12:50:00,8.5,8.51,8.49,8.5,128600.0,8.5,8.51,8.49,8.5,128600.0
2009-12-04 12:55:00,8.49,8.5,8.49,8.49,25000.0,8.49,8.5,8.49,8.49,25000.0
2009-12-04 13:00:00,8.5,8.51,8.49,8.51,94300.0,8.5,8.51,8.49,8.51,94300.0
2009-12-04 13:05:00,8.51,8.51,8.5,8.5,32900.0,8.51,8.51,8.5,8.5,32900.0
2009-12-04 13:10:00,8.5,8.51,8.5,8.51,22800.0,8.5,8.51,8.5,8.51,22800.0
2009-12-04 13:15:00,8.5,8.52,8.5,8.51,136800.0,8.5,8.52,8.5,8.51,136800.0
2009-12-04 13:20:00,8.51,8.51,8.48,8.48,62700.0,8.51,8.51,8.48,8.48,62700.0
2009-12-04 13:25:00,8.48,8.5,8.48,8.49,72200.0,8.48,8.5,8.48,8.49,72200.0
2009-12-04 13:30:00,8.5,8.51,8.49,8.51,42200.0,8.5,8.51,8.49,8.51,42200.0
2009-12-04 13:35:00,8.51,8.51,8.49,8.49,94800.0,8.51,8.51,8.49,8.49,94800.0
2009-12-04 13:40:00,8.49,8.51,8.48,8.51,140400.0,8.49,8.51,8.48,8.51,140400.0
2009-12-04 13:45:00,8.51,8.51,8.48,8.48,140700.0,8.51,8.51,8.48,8.48,140700.0
2009-12-04 13:50:00,8.48,8.49,8.45,8.46,224600.0,8.48,8.49,8.45,8.46,224600.0
2009-12-04 13:55:00,8.46,8.49,8.46,8.47,413800.0,8.46,8.49,8.46,8.47,413800.0
2009-12-04 14:00:00,8.47,8.48,8.47,8.47,17200.0,8.47,8.48,8.47,8.47,17200.0
2009-12-04 14:05:00,8.47,8.48,8.45,8.45,134300.0,8.47,8.48,8.45,8.45,134300.0
2009-12-04 14:10:00,8.45,8.47,8.44,8.47,175400.0,8.45,8.47,8.44,8.47,175400.0
2009-12-04 14:15:00,8.46,8.47,8.45,8.45,133200.0,8.46,8.47,8.45,8.45,133200.0
2009-12-04 14:20:00,8.45,8.46,8.44,8.44,571500.0,8.45,8.46,8.44,8.44,571500.0
2009-12-04 14:25:00,8.44,8.45,8.43,8.43,90600.0,8.44,8.45,8.43,8.43,90600.0
2009-12-04 14:30:00,8.44,8.48,8.44,8.48,288800.0,8.44,8.48,8.44,8.48,288800.0
2009-12-04 14:35:00,8.48,8.48,8.47,8.48,20300.0,8.48,8.48,8.47,8.48,20300.0
2009-12-04 14:40:00,8.48,8.48,8.46,8.48,90500.0,8.48,8.48,8.46,8.48,90500.0
2009-12-04 14:45:00,8.48,8.49,8.46,8.47,102400.0,8.48,8.49,8.46,8.47,102400.0
2009-12-04 14:50:00,8.46,8.47,8.45,8.46,52600.0,8.46,8.47,8.45,8.46,52600.0
2009-12-04 14:55:00,8.45,8.48,8.45,8.48,81900.0,8.45,8.48,8.45,8.48,81900.0
2009-12-04 15:00:00,8.47,8.48,8.46,8.48,167500.0,8.47,8.48,8.46,8.48,167500.0
2009-12-04 15:05:00,8.48,8.48,8.47,8.47,39400.0,8.48,8.48,8.47,8.47,39400.0
2009-12-04 15:10:00,8.47,8.48,8.47,8.48,42600.0,8.47,8.48,8.47,8.48,42600.0
2009-12-04 15:15:00,8.48,8.53,8.47,8.53,345900.0,8.48,8.53,8.47,8.53,345900.0
2009-12-04 15:20:00,8.53,8.54,8.52,8.53,90200.0,8.53,8.54,8.52,8.53,90200.0
2009-12-04 15:25:00,8.52,8.54,8.51,8.51,281100.0,8.52,8.54,8.51,8.51,281100.0
2009-12-04 15:30:00,8.51,8.51,8.48,8.49,421600.0,8.51,8.51,8.48,8.49,421600.0
2009-12-04 15:35:00,8.49,8.49,8.48,8.48,52500.0,8.49,8.49,8.48,8.48,52500.0
2009-12-04 15:40:00,8.49,8.49,8.48,8.49,76300.0,8.49,8.49,8.48,8.49,76300.0
2009-12-04 15:45:00,8.49,8.51,8.48,8.49,276400.0,8.49,8.51,8.48,8.49,276400.0
2009-12-04 15:50:00,8.5,8.51,8.49,8.51,165600.0,8.5,8.51,8.49,8.51,165600.0
2009-12-04 15:55:00,8.51,8.54,8.5,8.53,863400.0,8.51,8.54,8.5,8.53,863400.0
2009-12-07 09:30:00,8.49,8.54,8.46,8.54,131300.0,8.49,8.54,8.46,8.54,131300.0
2009-12-07 09:35:00,8.53,8.55,8.53,8.53,409500.0,8.53,8.55,8.53,8.53,409500.0
2009-12-07 09:40:00,8.53,8.56,8.53,8.55,299300.0,8.53,8.56,8.53,8.55,299300.0
2009-12-07 09:45:00,8.55,8.58,8.54,8.55,300200.0,8.55,8.58,8.54,8.55,300200.0
2009-12-07 09:50:00,8.55,8.56,8.55,8.55,114800.0,8.55,8.56,8.55,8.55,114800.0
2009-12-07 09:55:00,8.55,8.56,8.55,8.55,64100.0,8.55,8.56,8.55,8.55,64100.0
2009-12-07 10:00:00,8.56,8.56,8.51,8.53,214100.0,8.56,8.56,8.51,8.53,214100.0
2009-12-07 10:05:00,8.52,8.53,8.49,8.49,218700.0,8.52,8.53,8.49,8.49,218700.0
2009-12-07 10:10:00,8.5,8.5,8.46,8.46,223100.0,8.5,8.5,8.46,8.46,223100.0
2009-12-07 10:15:00,8.47,8.49,8.46,8.49,95700.0,8.47,8.49,8.46,8.49,95700.0
2009-12-07 10:20:00,8.49,8.5,8.48,8.49,63500.0,8.49,8.5,8.48,8.49,63500.0
2009-12-07 10:25:00,8.49,8.5,8.49,8.5,36100.0,8.49,8.5,8.49,8.5,36100.0
2009-12-07 10:30:00,8.5,8.5,8.49,8.5,40600.0,8.5,8.5,8.49,8.5,40600.0
2009-12-07 10:35:00,8.49,8.5,8.49,8.49,19700.0,8.49,8.5,8.49,8.49,19700.0
2009-12-07 10:40:00,8.49,8.5,8.47,8.47,498200.0,8.49,8.5,8.47,8.47,498200.0
2009-12-07 10:45:00,8.48,8.48,8.47,8.48,37300.0,8.48,8.48,8.47,8.48,37300.0
2009-12-07 10:50:00,8.47,8.48,8.47,8.48,62500.0,8.47,8.48,8.47,8.48,62500.0
2009-12-07 10:55:00,8.48,8.5,8.47,8.49,105600.0,8.48,8.5,8.47,8.49,105600.0
2009-12-07 11:00:00,8.49,8.5,8.49,8.49,28400.0,8.49,8.5,8.49,8.49,28400.0
2009-12-07 11:05:00,8.5,8.5,8.49,8.5,16700.0,8.5,8.5,8.49,8.5,16700.0
2009-12-07 11:10:00,8.5,8.51,8.49,8.51,201500.0,8.5,8.51,8.49,8.51,201500.0
2009-12-07 11:15:00,8.5,8.51,8.5,8.5,36300.0,8.5,8.51,8.5,8.5,36300.0
2009-12-07 11:20:00,8.5,8.51,8.5,8.5,20400.0,8.5,8.51,8.5,8.5,20400.0
2009-12-07 11:25:00,8.5,8.51,8.5,8.51,21300.0,8.5,8.51,8.5,8.51,21300.0
2009-12-07 11:30:00,8.5,8.51,8.49,8.49,40100.0,8.5,8.51,8.49,8.49,40100.0
2009-12-07 11:35:00,8.49,8.5,8.48,8.48,69700.0,8.49,8.5,8.48,8.48,69700.0
2009-12-07 11:40:00,8.49,8.49,8.48,8.48,15300.0,8.49,8.49,8.48,8.48,15300.0
2009-12-07 11:45:00,8.49,8.49,8.48,8.48,14500.0,8.49,8.49,8.48,8.48,14500.0
2009-12-07 11:50:00,8.48,8.49,8.48,8.48,23700.0,8.48,8.49,8.48,8.48,23700.0
2009-12-07 11:55:00,8.48,8.49,8.47,8.48,41500.0,8.48,8.49,8.47,8.48,41500.0
2009-12-07 12:00:00,8.48,8.48,8.47,8.47,14200.0,8.48,8.48,8.47,8.47,14200.0
2009-12-07 12:05:00,8.47,8.48,8.47,8.48,80500.0,8.47,8.48,8.47,8.48,80500.0
2009-12-07 12:10:00,8.48,8.5,8.47,8.5,72600.0,8.48,8.5,8.47,8.5,72600.0
2009-12-07 12:15:00,8.5,8.5,8.49,8.49,27400.0,8.5,8.5,8.49,8.49,27400.0
2009-12-07 12:20:00,8.49,8.5,8.49,8.5,10300.0,8.49,8.5,8.49,8.5,10300.0
2009-12-07 12:25:00,8.5,8.5,8.49,8.5,15000.0,8.5,8.5,8.49,8.5,15000.0
2009-12-07 12:30:00,8.5,8.5,8.49,8.5,15300.0,8.5,8.5,8.49,8.5,15300.0
2009-12-07 12:35:00,8.5,8.51,8.49,8.5,562000.0,8.5,8.51,8.49,8.5,562000.0
2009-12-07 12:40:00,8.51,8.51,8.5,8.5,175800.0,8.51,8.51,8.5,8.5,175800.0
2009-12-07 12:45:00,8.5,8.51,8.5,8.5,15800.0,8.5,8.51,8.5,8.5,15800.0
2009-12-07 12:50:00,8.51,8.51,8.49,8.49,191700.0,8.51,8.51,8.49,8.49,191700.0
2009-12-07 12:55:00,8.49,8.5,8.49,8.49,22000.0,8.49,8.5,8.49,8.49,22000.0
2009-12-07 13:00:00,8.49,8.51,8.49,8.5,126100.0,8.49,8.51,8.49,8.5,126100.0
2009-12-07 13:05:00,8.5,8.51,8.5,8.5,25600.0,8.5,8.51,8.5,8.5,25600.0
2009-12-07 13:10:00,8.5,8.51,8.5,8.5,18100.0,8.5,8.51,8.5,8.5,18100.0
2009-12-07 13:15:00,8.5,8.51,8.5,8.5,38200.0,8.5,8.51,8.5,8.5,38200.0
2009-12-07 13:20:00,8.5,8.51,8.5,8.5,55600.0,8.5,8.51,8.5,8.5,55600.0
2009-12-07 13:25:00,8.51,8.51,8.5,8.5,24100.0,8.51,8.51,8.5,8.5,24100.0
2009-12-07 13:30:00,8.51,8.51,8.5,8.51,20500.0,8.51,8.51,8.5,8.51,20500.0
2009-12-07 13:35:00,8.51,8.51,8.5,8.5,18500.0,8.51,8.51,8.5,8.5,18500.0
2009-12-07 13:40:00,8.5,8.51,8.5,8.5,19600.0,8.5,8.51,8.5,8.5,19600.0
2009-12-07 13:45:00,8.5,8.51,8.5,8.5,37500.0,8.5,8.51,8.5,8.5,37500.0
2009-12-07 13:50:00,8.5,8.51,8.5,8.5,30000.0,8.5,8.51,8.5,8.5,30000.0
2009-12-07 13:55:00,8.5,8.51,8.5,8.5,32800.0,8.5,8.51,8.5,8.5,32800.0
2009-12-07 14:00:00,8.5,8.51,8.5,8.5,178800.0,8.5,8.51,8.5,8.5,178800.0
2009-12-07 14:05:00,8.5,8.51,8.5,8.5,51700.0,8.5,8.51,8.5,8.5,51700.0
2009-12-07 14:10:00,8.5,8.51,8.5,8.51,11600.0,8.5,8.51,8.5,8.51,11600.0
2009-12-07 14:15:00,8.5,8.51,8.5,8.5,16500.0,8.5,8.51,8.5,8.5,16500.0
2009-12-07 14:20:00,8.5,8.52,8.5,8.52,359800.0,8.5,8.52,8.5,8.52,359800.0
2009-12-07 14:25:00,8.51,8.52,8.51,8.51,21700.0,8.51,8.52,8.51,8.51,21700.0
2009-12-07 14:30:00,8.51,8.52,8.5,8.51,164500.0,8.51,8.52,8.5,8.51,164500.0
2009-12-07 14:35:00,8.5,8.51,8.49,8.5,160200.0,8.5,8.51,8.49,8.5,160200.0
2009-12-07 14:40:00,8.49,8.5,8.49,8.49,54800.0,8.49,8.5,8.49,8.49,54800.0
2009-12-07 14:45:00,8.49,8.5,8.48,8.48,77500.0,8.49,8.5,8.48,8.48,77500.0
2009-12-07 14:50:00,8.48,8.5,8.47,8.49,233300.0,8.48,8.5,8.47,8.49,233300.0
2009-12-07 14:55:00,8.49,8.5,8.49,8.49,18600.0,8.49,8.5,8.49,8.49,18600.0
2009-12-07 15:00:00,8.49,8.5,8.47,8.47,162200.0,8.49,8.5,8.47,8.47,162200.0
2009-12-07 15:05:00,8.47,8.49,8.47,8.48,122900.0,8.47,8.49,8.47,8.48,122900.0
2009-12-07 15:10:00,8.48,8.49,8.48,8.48,25000.0,8.48,8.49,8.48,8.48,25000.0
2009-12-07 15:15:00,8.48,8.49,8.48,8.48,18300.0,8.48,8.49,8.48,8.48,18300.0
2009-12-07 15:20:00,8.48,8.49,8.48,8.48,83700.0,8.48,8.49,8.48,8.48,83700.0
2009-12-07 15:25:00,8.48,8.49,8.48,8.48,299900.0,8.48,8.49,8.48,8.48,299900.0
2009-12-07 15:30:00,8.48,8.5,8.48,8.5,325500.0,8.48,8.5,8.48,8.5,325500.0
2009-12-07 15:35:00,8.5,8.51,8.49,8.49,120300.0,8.5,8.51,8.49,8.49,120300.0
2009-12-07 15:40:00,8.5,8.5,8.49,8.5,55200.0,8.5,8.5,8.49,8.5,55200.0
2009-12-07 15:45:00,8.49,8.5,8.48,8.48,251100.0,8.49,8.5,8.48,8.48,251100.0
2009-12-07 15:50:00,8.48,8.49,8.48,8.48,84200.0,8.48,8.49,8.48,8.48,84200.0
2009-12-07 15:55:00,8.49,8.49,8.48,8.49,287700.0,8.49,8.49,8.48,8.49,287700.0
2009-12-08 09:30:00,8.49,8.52,8.4,8.4,297800.0,8.49,8.52,8.4,8.4,297800.0
2009-12-08 09:35:00,8.4,8.41,8.35,8.38,308800.0,8.4,8.41,8.35,8.38,308800.0
2009-12-08 09:40:00,8.37,8.43,8.35,8.41,511500.0,8.37,8.43,8.35,8.41,511500.0
2009-12-08 09:45:00,8.41,8.42,8.38,8.41,407700.0,8.41,8.42,8.38,8.41,407700.0
2009-12-08 09:50:00,8.42,8.46,8.41,8.45,179300.0,8.42,8.46,8.41,8.45,179300.0
2009-12-08 09:55:00,8.45,8.46,8.44,8.45,95600.0,8.45,8.46,8.44,8.45,95600.0
2009-12-08 10:00:00,8.44,8.45,8.43,8.44,65800.0,8.44,8.45,8.43,8.44,65800.0
2009-12-08 10:05:00,8.44,8.45,8.43,8.44,114800.0,8.44,8.45,8.43,8.44,114800.0
2009-12-08 10:10:00,8.44,8.45,8.44,8.45,98200.0,8.44,8.45,8.44,8.45,98200.0
2009-12-08 10:15:00,8.45,8.45,8.44,8.45,281200.0,8.45,8.45,8.44,8.45,281200.0
2009-12-08 10:20:00,8.45,8.47,8.44,8.46,200800.0,8.45,8.47,8.44,8.46,200800.0
2009-12-08 10:25:00,8.45,8.46,8.43,8.44,93400.0,8.45,8.46,8.43,8.44,93400.0
2009-12-08 10:30:00,8.44,8.44,8.43,8.44,21100.0,8.44,8.44,8.43,8.44,21100.0
2009-12-08 10:35:00,8.44,8.44,8.42,8.43,85500.0,8.44,8.44,8.42,8.43,85500.0
2009-12-08 10:40:00,8.42,8.43,8.42,8.42,57400.0,8.42,8.43,8.42,8.42,57400.0
2009-12-08 10:45:00,8.42,8.43,8.42,8.43,116000.0,8.42,8.43,8.42,8.43,116000.0
2009-12-08 10:50:00,8.43,8.44,8.42,8.44,88200.0,8.43,8.44,8.42,8.44,88200.0
2009-12-08 10:55:00,8.43,8.45,8.42,8.44,533900.0,8.43,8.45,8.42,8.44,533900.0
2009-12-08 11:00:00,8.44,8.48,8.44,8.48,172700.0,8.44,8.48,8.44,8.48,172700.0
2009-12-08 11:05:00,8.47,8.48,8.47,8.48,24200.0,8.47,8.48,8.47,8.48,24200.0
2009-12-08 11:10:00,8.48,8.48,8.47,8.48,36000.0,8.48,8.48,8.47,8.48,36000.0
2009-12-08 11:15:00,8.48,8.5,8.47,8.48,128400.0,8.48,8.5,8.47,8.48,128400.0
2009-12-08 11:20:00,8.48,8.49,8.48,8.48,18600.0,8.48,8.49,8.48,8.48,18600.0
2009-12-08 11:25:00,8.49,8.49,8.47,8.48,159300.0,8.49,8.49,8.47,8.48,159300.0
2009-12-08 11:30:00,8.48,8.48,8.47,8.47,36900.0,8.48,8.48,8.47,8.47,36900.0
2009-12-08 11:35:00,8.48,8.48,8.46,8.46,68000.0,8.48,8.48,8.46,8.46,68000.0
2009-12-08 11:40:00,8.47,8.48,8.46,8.48,123900.0,8.47,8.48,8.46,8.48,123900.0
2009-12-08 11:45:00,8.47,8.48,8.47,8.48,45200.0,8.47,8.48,8.47,8.48,45200.0
2009-12-08 11:50:00,8.48,8.48,8.46,8.46,177300.0,8.48,8.48,8.46,8.46,177300.0
2009-12-08 11:55:00,8.46,8.47,8.46,8.46,64900.0,8.46,8.47,8.46,8.46,64900.0
2009-12-08 12:00:00,8.46,8.48,8.46,8.48,115200.0,8.46,8.48,8.46,8.48,115200.0
2009-12-08 12:05:00,8.48,8.5,8.47,8.49,170200.0,8.48,8.5,8.47,8.49,170200.0
2009-12-08 12:10:00,8.49,8.49,8.48,8.49,40000.0,8.49,8.49,8.48,8.49,40000.0
2009-12-08 12:15:00,8.49,8.5,8.48,8.48,399300.0,8.49,8.5,8.48,8.48,399300.0
2009-12-08 12:20:00,8.48,8.5,8.48,8.49,146100.0,8.48,8.5,8.48,8.49,146100.0
2009-12-08 12:25:00,8.49,8.49,8.48,8.48,185400.0,8.49,8.49,8.48,8.48,185400.0
2009-12-08 12:30:00,8.49,8.5,8.48,8.5,73600.0,8.49,8.5,8.48,8.5,73600.0
2009-12-08 12:35:00,8.5,8.5,8.49,8.5,565900.0,8.5,8.5,8.49,8.5,565900.0
2009-12-08 12:40:00,8.5,8.5,8.48,8.5,414200.0,8.5,8.5,8.48,8.5,414200.0
2009-12-08 12:45:00,8.5,8.5,8.49,8.49,260600.0,8.5,8.5,8.49,8.49,260600.0
2009-12-08 12:50:00,8.5,8.5,8.46,8.46,294500.0,8.5,8.5,8.46,8.46,294500.0
2009-12-08 12:55:00,8.46,8.48,8.45,8.48,251400.0,8.46,8.48,8.45,8.48,251400.0
2009-12-08 13:00:00,8.48,8.49,8.47,8.49,83500.0,8.48,8.49,8.47,8.49,83500.0
2009-12-08 13:05:00,8.49,8.5,8.48,8.5,100800.0,8.49,8.5,8.48,8.5,100800.0
2009-12-08 13:10:00,8.49,8.5,8.48,8.48,46700.0,8.49,8.5,8.48,8.48,46700.0
2009-12-08 13:15:00,8.49,8.49,8.48,8.49,21800.0,8.49,8.49,8.48,8.49,21800.0
2009-12-08 13:20:00,8.49,8.49,8.46,8.46,75100.0,8.49,8.49,8.46,8.46,75100.0
2009-12-08 13:25:00,8.46,8.47,8.46,8.47,50000.0,8.46,8.47,8.46,8.47,50000.0
2009-12-08 13:30:00,8.47,8.49,8.46,8.49,72600.0,8.47,8.49,8.46,8.49,72600.0
2009-12-08 13:35:00,8.49,8.49,8.48,8.49,16100.0,8.49,8.49,8.48,8.49,16100.0
2009-12-08 13:40:00,8.49,8.49,8.48,8.48,39600.0,8.49,8.49,8.48,8.48,39600.0
2009-12-08 13:45:00,8.48,8.49,8.48,8.49,41000.0,8.48,8.49,8.48,8.49,41000.0
2009-12-08 13:50:00,8.49,8.49,8.48,8.49,28700.0,8.49,8.49,8.48,8.49,28700.0
2009-12-08 13:55:00,8.49,8.49,8.48,8.49,46800.0,8.49,8.49,8.48,8.49,46800.0
2009-12-08 14:00:00,8.49,8.49,8.48,8.49,27700.0,8.49,8.49,8.48,8.49,27700.0
2009-12-08 14:05:00,8.49,8.52,8.48,8.51,405400.0,8.49,8.52,8.48,8.51,405400.0
2009-12-08 14:10:00,8.51,8.51,8.5,8.51,41100.0,8.51,8.51,8.5,8.51,41100.0
2009-12-08 14:15:00,8.51,8.51,8.49,8.5,73300.0,8.51,8.51,8.49,8.5,73300.0
2009-12-08 14:20:00,8.49,8.5,8.47,8.48,78700.0,8.49,8.5,8.47,8.48,78700.0
2009-12-08 14:25:00,8.48,8.48,8.47,8.48,25300.0,8.48,8.48,8.47,8.48,25300.0
2009-12-08 14:30:00,8.47,8.48,8.45,8.47,339600.0,8.47,8.48,8.45,8.47,339600.0
2009-12-08 14:35:00,8.47,8.48,8.46,8.48,60700.0,8.47,8.48,8.46,8.48,60700.0
2009-12-08 14:40:00,8.47,8.48,8.47,8.48,29100.0,8.47,8.48,8.47,8.48,29100.0
2009-12-08 14:45:00,8.48,8.48,8.47,8.48,112400.0,8.48,8.48,8.47,8.48,112400.0
2009-12-08 14:50:00,8.48,8.48,8.45,8.45,74200.0,8.48,8.48,8.45,8.45,74200.0
2009-12-08 14:55:00,8.45,8.46,8.44,8.46,192400.0,8.45,8.46,8.44,8.46,192400.0
2009-12-08 15:00:00,8.46,8.48,8.45,8.47,77300.0,8.46,8.48,8.45,8.47,77300.0
2009-12-08 15:05:00,8.48,8.48,8.47,8.48,47100.0,8.48,8.48,8.47,8.48,47100.0
2009-12-08 15:10:00,8.48,8.49,8.47,8.48,198600.0,8.48,8.49,8.47,8.48,198600.0
2009-12-08 15:15:00,8.48,8.5,8.46,8.47,396000.0,8.48,8.5,8.46,8.47,396000.0
2009-12-08 15:20:00,8.48,8.49,8.46,8.47,2216200.0,8.48,8.49,8.46,8.47,2216200.0
2009-12-08 15:25:00,8.47,8.48,8.47,8.48,59100.0,8.47,8.48,8.47,8.48,59100.0
2009-12-08 15:30:00,8.47,8.48,8.47,8.48,54800.0,8.47,8.48,8.47,8.48,54800.0
2009-12-08 15:35:00,8.47,8.48,8.47,8.47,54500.0,8.47,8.48,8.47,8.47,54500.0
2009-12-08 15:40:00,8.48,8.5,8.47,8.49,180400.0,8.48,8.5,8.47,8.49,180400.0
2009-12-08 15:45:00,8.49,8.5,8.49,8.49,83800.0,8.49,8.5,8.49,8.49,83800.0
2009-12-08 15:50:00,8.49,8.5,8.47,8.48,268500.0,8.49,8.5,8.47,8.48,268500.0
2009-12-08 15:55:00,8.47,8.48,8.47,8.47,269900.0,8.47,8.48,8.47,8.47,269900.0
2009-12-09 09:30:00,8.45,8.5,8.43,8.5,121400.0,8.45,8.5,8.43,8.5,121400.0
2009-12-09 09:35:00,8.5,8.5,8.48,8.48,57300.0,8.5,8.5,8.48,8.48,57300.0
2009-12-09 09:40:00,8.48,8.49,8.43,8.44,90600.0,8.48,8.49,8.43,8.44,90600.0
2009-12-09 09:45:00,8.44,8.45,8.43,8.44,81600.0,8.44,8.45,8.43,8.44,81600.0
2009-12-09 09:50:00,8.44,8.44,8.43,8.43,66000.0,8.44,8.44,8.43,8.43,66000.0
2009-12-09 09:55:00,8.44,8.44,8.43,8.44,42000.0,8.44,8.44,8.43,8.44,42000.0
2009-12-09 10:00:00,8.43,8.44,8.42,8.43,72500.0,8.43,8.44,8.42,8.43,72500.0
2009-12-09 10:05:00,8.43,8.46,8.42,8.46,372300.0,8.43,8.46,8.42,8.46,372300.0
2009-12-09 10:10:00,8.46,8.46,8.45,8.46,43800.0,8.46,8.46,8.45,8.46,43800.0
2009-12-09 10:15:00,8.46,8.47,8.45,8.47,91200.0,8.46,8.47,8.45,8.47,91200.0
2009-12-09 10:20:00,8.46,8.49,8.44,8.45,356500.0,8.46,8.49,8.44,8.45,356500.0
2009-12-09 10:25:00,8.45,8.46,8.45,8.45,43600.0,8.45,8.46,8.45,8.45,43600.0
2009-12-09 10:30:00,8.45,8.48,8.44,8.46,254900.0,8.45,8.48,8.44,8.46,254900.0
2009-12-09 10:35:00,8.46,8.47,8.45,8.45,51600.0,8.46,8.47,8.45,8.45,51600.0
2009-12-09 10:40:00,8.45,8.47,8.45,8.47,73400.0,8.45,8.47,8.45,8.47,73400.0
2009-12-09 10:45:00,8.47,8.49,8.47,8.49,60100.0,8.47,8.49,8.47,8.49,60100.0
2009-12-09 10:50:00,8.48,8.5,8.48,8.49,172300.0,8.48,8.5,8.48,8.49,172300.0
2009-12-09 10:55:00,8.49,8.49,8.48,8.48,13400.0,8.49,8.49,8.48,8.48,13400.0
2009-12-09 11:00:00,8.48,8.49,8.48,8.48,16600.0,8.48,8.49,8.48,8.48,16600.0
2009-12-09 11:05:00,8.48,8.49,8.48,8.48,30500.0,8.48,8.49,8.48,8.48,30500.0
2009-12-09 11:10:00,8.48,8.49,8.48,8.49,28300.0,8.48,8.49,8.48,8.49,28300.0
2009-12-09 11:15:00,8.49,8.49,8.48,8.49,29100.0,8.49,8.49,8.48,8.49,29100.0
2009-12-09 11:20:00,8.49,8.49,8.48,8.49,52500.0,8.49,8.49,8.48,8.49,52500.0
2009-12-09 11:25:00,8.49,8.49,8.48,8.48,35000.0,8.49,8.49,8.48,8.48,35000.0
2009-12-09 11:30:00,8.48,8.49,8.45,8.45,141600.0,8.48,8.49,8.45,8.45,141600.0
2009-12-09 11:35:00,8.45,8.46,8.44,8.45,139400.0,8.45,8.46,8.44,8.45,139400.0
2009-12-09 11:40:00,8.46,8.47,8.45,8.47,73400.0,8.46,8.47,8.45,8.47,73400.0
2009-12-09 11:45:00,8.47,8.47,8.46,8.46,21100.0,8.47,8.47,8.46,8.46,21100.0
2009-12-09 11:50:00,8.47,8.47,8.46,8.46,54700.0,8.47,8.47,8.46,8.46,54700.0
2009-12-09 11:55:00,8.47,8.47,8.46,8.47,29500.0,8.47,8.47,8.46,8.47,29500.0
2009-12-09 12:00:00,8.46,8.47,8.46,8.46,56600.0,8.46,8.47,8.46,8.46,56600.0
2009-12-09 12:05:00,8.46,8.47,8.46,8.47,42200.0,8.46,8.47,8.46,8.47,42200.0
2009-12-09 12:10:00,8.46,8.47,8.46,8.46,22800.0,8.46,8.47,8.46,8.46,22800.0
2009-12-09 12:15:00,8.46,8.47,8.44,8.45,125700.0,8.46,8.47,8.44,8.45,125700.0
2009-12-09 12:20:00,8.45,8.46,8.45,8.45,92700.0,8.45,8.46,8.45,8.45,92700.0
2009-12-09 12:25:00,8.45,8.46,8.45,8.46,5800.0,8.45,8.46,8.45,8.46,5800.0
2009-12-09 12:30:00,8.45,8.46,8.45,8.46,12400.0,8.45,8.46,8.45,8.46,12400.0
2009-12-09 12:35:00,8.46,8.46,8.44,8.44,69500.0,8.46,8.46,8.44,8.44,69500.0
2009-12-09 12:40:00,8.44,8.45,8.44,8.45,13900.0,8.44,8.45,8.44,8.45,13900.0
2009-12-09 12:45:00,8.44,8.45,8.44,8.44,61000.0,8.44,8.45,8.44,8.44,61000.0
2009-12-09 12:50:00,8.45,8.45,8.44,8.45,19700.0,8.45,8.45,8.44,8.45,19700.0
2009-12-09 12:55:00,8.44,8.45,8.44,8.44,29000.0,8.44,8.45,8.44,8.44,29000.0
2009-12-09 13:00:00,8.45,8.45,8.42,8.44,156700.0,8.45,8.45,8.42,8.44,156700.0
2009-12-09 13:05:00,8.44,8.44,8.43,8.43,24200.0,8.44,8.44,8.43,8.43,24200.0
2009-12-09 13:10:00,8.44,8.45,8.43,8.45,48800.0,8.44,8.45,8.43,8.45,48800.0
2009-12-09 13:15:00,8.44,8.46,8.44,8.45,87500.0,8.44,8.46,8.44,8.45,87500.0
2009-12-09 13:20:00,8.45,8.46,8.45,8.45,33800.0,8.45,8.46,8.45,8.45,33800.0
2009-12-09 13:25:00,8.45,8.46,8.43,8.43,107700.0,8.45,8.46,8.43,8.43,107700.0
2009-12-09 13:30:00,8.44,8.44,8.43,8.43,88900.0,8.44,8.44,8.43,8.43,88900.0
2009-12-09 13:35:00,8.44,8.44,8.43,8.43,20700.0,8.44,8.44,8.43,8.43,20700.0
2009-12-09 13:40:00,8.43,8.44,8.4,8.41,201600.0,8.43,8.44,8.4,8.41,201600.0
2009-12-09 13:45:00,8.41,8.42,8.4,8.4,74700.0,8.41,8.42,8.4,8.4,74700.0
2009-12-09 13:50:00,8.41,8.41,8.4,8.41,16700.0,8.41,8.41,8.4,8.41,16700.0
2009-12-09 13:55:00,8.4,8.42,8.4,8.41,69000.0,8.4,8.42,8.4,8.41,69000.0
2009-12-09 14:00:00,8.41,8.42,8.41,8.41,44000.0,8.41,8.42,8.41,8.41,44000.0
2009-12-09 14:05:00,8.42,8.43,8.41,8.43,53800.0,8.42,8.43,8.41,8.43,53800.0
2009-12-09 14:10:00,8.43,8.43,8.42,8.43,24800.0,8.43,8.43,8.42,8.43,24800.0
2009-12-09 14:15:00,8.43,8.44,8.42,8.42,120400.0,8.43,8.44,8.42,8.42,120400.0
2009-12-09 14:20:00,8.43,8.43,8.42,8.43,31900.0,8.43,8.43,8.42,8.43,31900.0
2009-12-09 14:25:00,8.42,8.43,8.4,8.41,74100.0,8.42,8.43,8.4,8.41,74100.0
2009-12-09 14:30:00,8.41,8.42,8.4,8.41,91900.0,8.41,8.42,8.4,8.41,91900.0
2009-12-09 14:35:00,8.41,8.43,8.41,8.42,63600.0,8.41,8.43,8.41,8.42,63600.0
2009-12-09 14:40:00,8.43,8.43,8.42,8.42,23800.0,8.43,8.43,8.42,8.42,23800.0
2009-12-09 14:45:00,8.42,8.43,8.42,8.43,50400.0,8.42,8.43,8.42,8.43,50400.0
2009-12-09 14:50:00,8.43,8.43,8.42,8.42,43000.0,8.43,8.43,8.42,8.42,43000.0
2009-12-09 14:55:00,8.42,8.45,8.42,8.45,140100.0,8.42,8.45,8.42,8.45,140100.0
2009-12-09 15:00:00,8.45,8.47,8.44,8.46,84300.0,8.45,8.47,8.44,8.46,84300.0
2009-12-09 15:05:00,8.47,8.48,8.46,8.47,68800.0,8.47,8.48,8.46,8.47,68800.0
2009-12-09 15:10:00,8.48,8.48,8.47,8.48,42000.0,8.48,8.48,8.47,8.48,42000.0
2009-12-09 15:15:00,8.48,8.48,8.47,8.47,76300.0,8.48,8.48,8.47,8.47,76300.0
2009-12-09 15:20:00,8.48,8.48,8.45,8.45,170500.0,8.48,8.48,8.45,8.45,170500.0
2009-12-09 15:25:00,8.45,8.46,8.45,8.46,25000.0,8.45,8.46,8.45,8.46,25000.0
2009-12-09 15:30:00,8.46,8.46,8.45,8.45,47100.0,8.46,8.46,8.45,8.45,47100.0
2009-12-09 15:35:00,8.45,8.46,8.45,8.45,48200.0,8.45,8.46,8.45,8.45,48200.0
2009-12-09 15:40:00,8.45,8.47,8.45,8.47,226000.0,8.45,8.47,8.45,8.47,226000.0
2009-12-09 15:45:00,8.47,8.48,8.46,8.48,123900.0,8.47,8.48,8.46,8.48,123900.0
2009-12-09 15:50:00,8.48,8.48,8.47,8.48,81600.0,8.48,8.48,8.47,8.48,81600.0
2009-12-09 15:55:00,8.48,8.48,8.46,8.46,405300.0,8.48,8.48,8.46,8.46,405300.0
2009-12-10 09:30:00,8.46,8.6,8.46,8.55,187300.0,8.46,8.6,8.46,8.55,187300.0
2009-12-10 09:35:00,8.56,8.59,8.55,8.59,97700.0,8.56,8.59,8.55,8.59,97700.0
2009-12-10 09:40:00,8.59,8.63,8.58,8.63,173100.0,8.59,8.63,8.58,8.63,173100.0
2009-12-10 09:45:00,8.64,8.65,8.62,8.62,275500.0,8.64,8.65,8.62,8.62,275500.0
2009-12-10 09:50:00,8.62,8.63,8.6,8.6,299200.0,8.62,8.63,8.6,8.6,299200.0
2009-12-10 09:55:00,8.6,8.61,8.59,8.59,232800.0,8.6,8.61,8.59,8.59,232800.0
2009-12-10 10:00:00,8.6,8.61,8.59,8.61,184100.0,8.6,8.61,8.59,8.61,184100.0
2009-12-10 10:05:00,8.61,8.61,8.6,8.6,163100.0,8.61,8.61,8.6,8.6,163100.0
2009-12-10 10:10:00,8.6,8.61,8.58,8.61,338500.0,8.6,8.61,8.58,8.61,338500.0
2009-12-10 10:15:00,8.61,8.65,8.6,8.63,620600.0,8.61,8.65,8.6,8.63,620600.0
2009-12-10 10:20:00,8.63,8.66,8.62,8.64,529600.0,8.63,8.66,8.62,8.64,529600.0
2009-12-10 10:25:00,8.64,8.67,8.63,8.65,513300.0,8.64,8.67,8.63,8.65,513300.0
2009-12-10 10:30:00,8.65,8.7,8.65,8.68,701600.0,8.65,8.7,8.65,8.68,701600.0
2009-12-10 10:35:00,8.67,8.69,8.67,8.69,261800.0,8.67,8.69,8.67,8.69,261800.0
2009-12-10 10:40:00,8.69,8.73,8.68,8.69,522600.0,8.69,8.73,8.68,8.69,522600.0
2009-12-10 10:45:00,8.69,8.73,8.68,8.69,164000.0,8.69,8.73,8.68,8.69,164000.0
2009-12-10 10:50:00,8.69,8.7,8.66,8.67,773200.0,8.69,8.7,8.66,8.67,773200.0
2009-12-10 10:55:00,8.66,8.67,8.64,8.66,324800.0,8.66,8.67,8.64,8.66,324800.0
2009-12-10 11:00:00,8.66,8.67,8.62,8.66,544500.0,8.66,8.67,8.62,8.66,544500.0
2009-12-10 11:05:00,8.65,8.66,8.63,8.64,346200.0,8.65,8.66,8.63,8.64,346200.0
2009-12-10 11:10:00,8.64,8.69,8.64,8.69,439400.0,8.64,8.69,8.64,8.69,439400.0
2009-12-10 11:15:00,8.66,8.7,8.66,8.68,937900.0,8.66,8.7,8.66,8.68,937900.0
2009-12-10 11:20:00,8.68,8.68,8.65,8.66,209300.0,8.68,8.68,8.65,8.66,209300.0
2009-12-10 11:25:00,8.66,8.68,8.65,8.65,146600.0,8.66,8.68,8.65,8.65,146600.0
2009-12-10 11:30:00,8.65,8.68,8.65,8.67,166100.0,8.65,8.68,8.65,8.67,166100.0
2009-12-10 11:35:00,8.66,8.67,8.66,8.66,61100.0,8.66,8.67,8.66,8.66,61100.0
2009-12-10 11:40:00,8.66,8.67,8.65,8.65,103500.0,8.66,8.67,8.65,8.65,103500.0
2009-12-10 11:45:00,8.65,8.67,8.65,8.66,84200.0,8.65,8.67,8.65,8.66,84200.0
2009-12-10 11:50:00,8.66,8.67,8.65,8.65,102800.0,8.66,8.67,8.65,8.65,102800.0
2009-12-10 11:55:00,8.65,8.66,8.65,8.65,53300.0,8.65,8.66,8.65,8.65,53300.0
2009-12-10 12:00:00,8.65,8.66,8.65,8.65,52400.0,8.65,8.66,8.65,8.65,52400.0
2009-12-10 12:05:00,8.65,8.66,8.62,8.63,464500.0,8.65,8.66,8.62,8.63,464500.0
2009-12-10 12:10:00,8.62,8.63,8.61,8.61,70100.0,8.62,8.63,8.61,8.61,70100.0
2009-12-10 12:15:00,8.61,8.62,8.6,8.62,181100.0,8.61,8.62,8.6,8.62,181100.0
2009-12-10 12:20:00,8.61,8.62,8.61,8.61,67100.0,8.61,8.62,8.61,8.61,67100.0
2009-12-10 12:25:00,8.62,8.62,8.61,8.61,86100.0,8.62,8.62,8.61,8.61,86100.0
2009-12-10 12:30:00,8.62,8.62,8.61,8.61,26500.0,8.62,8.62,8.61,8.61,26500.0
2009-12-10 12:35:00,8.61,8.63,8.61,8.62,71000.0,8.61,8.63,8.61,8.62,71000.0
2009-12-10 12:40:00,8.62,8.65,8.62,8.64,175200.0,8.62,8.65,8.62,8.64,175200.0
2009-12-10 12:45:00,8.65,8.65,8.64,8.65,152300.0,8.65,8.65,8.64,8.65,152300.0
2009-12-10 12:50:00,8.65,8.65,8.64,8.65,77600.0,8.65,8.65,8.64,8.65,77600.0
2009-12-10 12:55:00,8.65,8.65,8.64,8.64,58300.0,8.65,8.65,8.64,8.64,58300.0
2009-12-10 13:00:00,8.64,8.65,8.62,8.64,211800.0,8.64,8.65,8.62,8.64,211800.0
2009-12-10 13:05:00,8.64,8.65,8.63,8.65,63600.0,8.64,8.65,8.63,8.65,63600.0
2009-12-10 13:10:00,8.64,8.65,8.64,8.65,146000.0,8.64,8.65,8.64,8.65,146000.0
2009-12-10 13:15:00,8.65,8.65,8.64,8.65,77600.0,8.65,8.65,8.64,8.65,77600.0
2009-12-10 13:20:00,8.64,8.65,8.63,8.63,49200.0,8.64,8.65,8.63,8.63,49200.0
2009-12-10 13:25:00,8.64,8.64,8.63,8.64,35900.0,8.64,8.64,8.63,8.64,35900.0
2009-12-10 13:30:00,8.63,8.66,8.63,8.65,190000.0,8.63,8.66,8.63,8.65,190000.0
2009-12-10 13:35:00,8.66,8.67,8.65,8.67,135200.0,8.66,8.67,8.65,8.67,135200.0
2009-12-10 13:40:00,8.66,8.7,8.66,8.7,149400.0,8.66,8.7,8.66,8.7,149400.0
2009-12-10 13:45:00,8.69,8.71,8.69,8.71,137700.0,8.69,8.71,8.69,8.71,137700.0
2009-12-10 13:50:00,8.7,8.71,8.69,8.69,112900.0,8.7,8.71,8.69,8.69,112900.0
2009-12-10 13:55:00,8.7,8.73,8.69,8.72,242100.0,8.7,8.73,8.69,8.72,242100.0
2009-12-10 14:00:00,8.72,8.75,8.72,8.75,168900.0,8.72,8.75,8.72,8.75,168900.0
2009-12-10 14:05:00,8.74,8.76,8.73,8.74,369100.0,8.74,8.76,8.73,8.74,369100.0
2009-12-10 14:10:00,8.73,8.74,8.71,8.74,265300.0,8.73,8.74,8.71,8.74,265300.0
2009-12-10 14:15:00,8.73,8.75,8.73,8.74,92100.0,8.73,8.75,8.73,8.74,92100.0
2009-12-10 14:20:00,8.75,8.75,8.74,8.75,51400.0,8.75,8.75,8.74,8.75,51400.0
2009-12-10 14:25:00,8.75,8.75,8.74,8.74,67200.0,8.75,8.75,8.74,8.74,67200.0
2009-12-10 14:30:00,8.74,8.75,8.74,8.75,57000.0,8.74,8.75,8.74,8.75,57000.0
2009-12-10 14:35:00,8.74,8.75,8.73,8.73,149900.0,8.74,8.75,8.73,8.73,149900.0
2009-12-10 14:40:00,8.73,8.73,8.71,8.73,317500.0,8.73,8.73,8.71,8.73,317500.0
2009-12-10 14:45:00,8.73,8.74,8.72,8.73,130600.0,8.73,8.74,8.72,8.73,130600.0
2009-12-10 14:50:00,8.73,8.74,8.73,8.73,57600.0,8.73,8.74,8.73,8.73,57600.0
2009-12-10 14:55:00,8.73,8.74,8.73,8.74,47900.0,8.73,8.74,8.73,8.74,47900.0
2009-12-10 15:00:00,8.74,8.74,8.72,8.73,138700.0,8.74,8.74,8.72,8.73,138700.0
2009-12-10 15:05:00,8.72,8.74,8.72,8.74,105300.0,8.72,8.74,8.72,8.74,105300.0
2009-12-10 15:10:00,8.74,8.75,8.73,8.75,174400.0,8.74,8.75,8.73,8.75,174400.0
2009-12-10 15:15:00,8.74,8.75,8.74,8.74,69200.0,8.74,8.75,8.74,8.74,69200.0
2009-12-10 15:20:00,8.74,8.75,8.72,8.73,187300.0,8.74,8.75,8.72,8.73,187300.0
2009-12-10 15:25:00,8.72,8.73,8.7,8.72,321000.0,8.72,8.73,8.7,8.72,321000.0
2009-12-10 15:30:00,8.72,8.72,8.71,8.72,121100.0,8.72,8.72,8.71,8.72,121100.0
2009-12-10 15:35:00,8.71,8.72,8.71,8.72,148000.0,8.71,8.72,8.71,8.72,148000.0
2009-12-10 15:40:00,8.72,8.72,8.71,8.72,136900.0,8.72,8.72,8.71,8.72,136900.0
2009-12-10 15:45:00,8.72,8.72,8.71,8.71,161200.0,8.72,8.72,8.71,8.71,161200.0
2009-12-10 15:50:00,8.72,8.72,8.7,8.7,297800.0,8.72,8.72,8.7,8.7,297800.0
2009-12-10 15:55:00,8.7,8.71,8.7,8.7,444000.0,8.7,8.71,8.7,8.7,444000.0
2009-12-11 09:30:00,8.67,8.73,8.58,8.59,245200.0,8.67,8.73,8.58,8.59,245200.0
2009-12-11 09:35:00,8.59,8.66,8.57,8.64,305800.0,8.59,8.66,8.57,8.64,305800.0
2009-12-11 09:40:00,8.64,8.66,8.59,8.6,241300.0,8.64,8.66,8.59,8.6,241300.0
2009-12-11 09:45:00,8.59,8.6,8.53,8.54,375300.0,8.59,8.6,8.53,8.54,375300.0
2009-12-11 09:50:00,8.54,8.6,8.53,8.59,240100.0,8.54,8.6,8.53,8.59,240100.0
2009-12-11 09:55:00,8.59,8.63,8.58,8.62,180200.0,8.59,8.63,8.58,8.62,180200.0
2009-12-11 10:00:00,8.63,8.63,8.61,8.61,136500.0,8.63,8.63,8.61,8.61,136500.0
2009-12-11 10:05:00,8.61,8.62,8.56,8.6,364400.0,8.61,8.62,8.56,8.6,364400.0
2009-12-11 10:10:00,8.6,8.61,8.57,8.61,236500.0,8.6,8.61,8.57,8.61,236500.0
2009-12-11 10:15:00,8.61,8.61,8.6,8.61,42000.0,8.61,8.61,8.6,8.61,42000.0
2009-12-11 10:20:00,8.61,8.61,8.59,8.59,66800.0,8.61,8.61,8.59,8.59,66800.0
2009-12-11 10:25:00,8.6,8.6,8.56,8.59,170500.0,8.6,8.6,8.56,8.59,170500.0
2009-12-11 10:30:00,8.58,8.6,8.57,8.6,120000.0,8.58,8.6,8.57,8.6,120000.0
2009-12-11 10:35:00,8.59,8.62,8.59,8.61,359400.0,8.59,8.62,8.59,8.61,359400.0
2009-12-11 10:40:00,8.61,8.62,8.6,8.62,68500.0,8.61,8.62,8.6,8.62,68500.0
2009-12-11 10:45:00,8.61,8.63,8.61,8.61,84600.0,8.61,8.63,8.61,8.61,84600.0
2009-12-11 10:50:00,8.61,8.62,8.6,8.6,57100.0,8.61,8.62,8.6,8.6,57100.0
2009-12-11 10:55:00,8.61,8.62,8.6,8.62,93800.0,8.61,8.62,8.6,8.62,93800.0
2009-12-11 11:00:00,8.62,8.62,8.6,8.61,162300.0,8.62,8.62,8.6,8.61,162300.0
2009-12-11 11:05:00,8.61,8.61,8.6,8.61,17300.0,8.61,8.61,8.6,8.61,17300.0
2009-12-11 11:10:00,8.6,8.61,8.6,8.6,120800.0,8.6,8.61,8.6,8.6,120800.0
2009-12-11 11:15:00,8.6,8.61,8.6,8.61,181200.0,8.6,8.61,8.6,8.61,181200.0
2009-12-11 11:20:00,8.6,8.61,8.6,8.6,200100.0,8.6,8.61,8.6,8.6,200100.0
2009-12-11 11:25:00,8.6,8.61,8.6,8.6,80700.0,8.6,8.61,8.6,8.6,80700.0
2009-12-11 11:30:00,8.6,8.61,8.6,8.6,49200.0,8.6,8.61,8.6,8.6,49200.0
2009-12-11 11:35:00,8.61,8.64,8.6,8.64,108400.0,8.61,8.64,8.6,8.64,108400.0
2009-12-11 11:40:00,8.63,8.64,8.63,8.64,18000.0,8.63,8.64,8.63,8.64,18000.0
2009-12-11 11:45:00,8.63,8.63,8.61,8.63,194400.0,8.63,8.63,8.61,8.63,194400.0
2009-12-11 11:50:00,8.63,8.65,8.62,8.65,52100.0,8.63,8.65,8.62,8.65,52100.0
2009-12-11 11:55:00,8.65,8.65,8.64,8.65,23800.0,8.65,8.65,8.64,8.65,23800.0
2009-12-11 12:00:00,8.64,8.65,8.64,8.65,24500.0,8.64,8.65,8.64,8.65,24500.0
2009-12-11 12:05:00,8.65,8.65,8.64,8.64,20600.0,8.65,8.65,8.64,8.64,20600.0
2009-12-11 12:10:00,8.64,8.67,8.64,8.67,72600.0,8.64,8.67,8.64,8.67,72600.0
2009-12-11 12:15:00,8.66,8.67,8.66,8.67,16900.0,8.66,8.67,8.66,8.67,16900.0
2009-12-11 12:20:00,8.67,8.67,8.66,8.66,26300.0,8.67,8.67,8.66,8.66,26300.0
2009-12-11 12:25:00,8.66,8.67,8.66,8.66,18200.0,8.66,8.67,8.66,8.66,18200.0
2009-12-11 12:30:00,8.66,8.67,8.66,8.67,31900.0,8.66,8.67,8.66,8.67,31900.0
2009-12-11 12:35:00,8.67,8.67,8.66,8.66,21000.0,8.67,8.67,8.66,8.66,21000.0
2009-12-11 12:40:00,8.67,8.67,8.66,8.67,37400.0,8.67,8.67,8.66,8.67,37400.0
2009-12-11 12:45:00,8.66,8.68,8.66,8.67,42300.0,8.66,8.68,8.66,8.67,42300.0
2009-12-11 12:50:00,8.67,8.7,8.67,8.7,56800.0,8.67,8.7,8.67,8.7,56800.0
2009-12-11 12:55:00,8.7,8.7,8.69,8.7,27700.0,8.7,8.7,8.69,8.7,27700.0
2009-12-11 13:00:00,8.7,8.7,8.69,8.69,91400.0,8.7,8.7,8.69,8.69,91400.0
2009-12-11 13:05:00,8.69,8.7,8.69,8.69,18400.0,8.69,8.7,8.69,8.69,18400.0
2009-12-11 13:10:00,8.7,8.72,8.69,8.72,147600.0,8.7,8.72,8.69,8.72,147600.0
2009-12-11 13:15:00,8.71,8.73,8.68,8.69,275900.0,8.71,8.73,8.68,8.69,275900.0
2009-12-11 13:20:00,8.69,8.71,8.68,8.71,169300.0,8.69,8.71,8.68,8.71,169300.0
2009-12-11 13:25:00,8.71,8.71,8.69,8.7,67200.0,8.71,8.71,8.69,8.7,67200.0
2009-12-11 13:30:00,8.7,8.7,8.69,8.69,25200.0,8.7,8.7,8.69,8.69,25200.0
2009-12-11 13:35:00,8.69,8.71,8.69,8.71,83400.0,8.69,8.71,8.69,8.71,83400.0
2009-12-11 13:40:00,8.71,8.72,8.7,8.71,114300.0,8.71,8.72,8.7,8.71,114300.0
2009-12-11 13:45:00,8.71,8.71,8.7,8.7,23100.0,8.71,8.71,8.7,8.7,23100.0
2009-12-11 13:50:00,8.7,8.71,8.7,8.71,34200.0,8.7,8.71,8.7,8.71,34200.0
2009-12-11 13:55:00,8.71,8.72,8.7,8.7,112300.0,8.71,8.72,8.7,8.7,112300.0
2009-12-11 14:00:00,8.7,8.71,8.7,8.7,65100.0,8.7,8.71,8.7,8.7,65100.0
2009-12-11 14:05:00,8.7,8.72,8.7,8.72,86200.0,8.7,8.72,8.7,8.72,86200.0
2009-12-11 14:10:00,8.71,8.72,8.71,8.71,42600.0,8.71,8.72,8.71,8.71,42600.0
2009-12-11 14:15:00,8.72,8.73,8.71,8.72,137000.0,8.72,8.73,8.71,8.72,137000.0
2009-12-11 14:20:00,8.71,8.72,8.71,8.72,54700.0,8.71,8.72,8.71,8.72,54700.0
2009-12-11 14:25:00,8.72,8.73,8.71,8.72,83400.0,8.72,8.73,8.71,8.72,83400.0
2009-12-11 14:30:00,8.73,8.73,8.71,8.71,73900.0,8.73,8.73,8.71,8.71,73900.0
2009-12-11 14:35:00,8.72,8.72,8.7,8.7,95900.0,8.72,8.72,8.7,8.7,95900.0
2009-12-11 14:40:00,8.7,8.73,8.69,8.72,437600.0,8.7,8.73,8.69,8.72,437600.0
2009-12-11 14:45:00,8.72,8.72,8.7,8.71,92600.0,8.72,8.72,8.7,8.71,92600.0
2009-12-11 14:50:00,8.71,8.72,8.7,8.7,110800.0,8.71,8.72,8.7,8.7,110800.0
2009-12-11 14:55:00,8.7,8.71,8.69,8.69,95400.0,8.7,8.71,8.69,8.69,95400.0
2009-12-11 15:00:00,8.69,8.7,8.68,8.7,114300.0,8.69,8.7,8.68,8.7,114300.0
2009-12-11 15:05:00,8.7,8.7,8.69,8.69,34800.0,8.7,8.7,8.69,8.69,34800.0
2009-12-11 15:10:00,8.69,8.72,8.69,8.71,355300.0,8.69,8.72,8.69,8.71,355300.0
2009-12-11 15:15:00,8.7,8.71,8.68,8.69,161900.0,8.7,8.71,8.68,8.69,161900.0
2009-12-11 15:20:00,8.68,8.69,8.68,8.69,64100.0,8.68,8.69,8.68,8.69,64100.0
2009-12-11 15:25:00,8.68,8.7,8.68,8.7,142800.0,8.68,8.7,8.68,8.7,142800.0
2009-12-11 15:30:00,8.7,8.7,8.69,8.7,77300.0,8.7,8.7,8.69,8.7,77300.0
2009-12-11 15:35:00,8.7,8.7,8.66,8.7,665100.0,8.7,8.7,8.66,8.7,665100.0
2009-12-11 15:40:00,8.69,8.7,8.67,8.68,238100.0,8.69,8.7,8.67,8.68,238100.0
2009-12-11 15:45:00,8.68,8.69,8.67,8.67,175200.0,8.68,8.69,8.67,8.67,175200.0
2009-12-11 15:50:00,8.68,8.68,8.64,8.68,693700.0,8.68,8.68,8.64,8.68,693700.0
2009-12-11 15:55:00,8.67,8.69,8.67,8.68,412900.0,8.67,8.69,8.67,8.68,412900.0
2009-12-14 09:30:00,8.77,8.84,8.6,8.78,247300.0,8.77,8.84,8.6,8.78,247300.0
2009-12-14 09:35:00,8.78,8.83,8.76,8.82,225000.0,8.78,8.83,8.76,8.82,225000.0
2009-12-14 09:40:00,8.82,8.85,8.79,8.85,233000.0,8.82,8.85,8.79,8.85,233000.0
2009-12-14 09:45:00,8.84,8.86,8.83,8.84,245700.0,8.84,8.86,8.83,8.84,245700.0
2009-12-14 09:50:00,8.85,8.85,8.81,8.82,147500.0,8.85,8.85,8.81,8.82,147500.0
2009-12-14 09:55:00,8.82,8.82,8.8,8.8,129200.0,8.82,8.82,8.8,8.8,129200.0
2009-12-14 10:00:00,8.8,8.81,8.78,8.79,289300.0,8.8,8.81,8.78,8.79,289300.0
2009-12-14 10:05:00,8.79,8.79,8.76,8.76,268700.0,8.79,8.79,8.76,8.76,268700.0
2009-12-14 10:10:00,8.76,8.77,8.75,8.76,197000.0,8.76,8.77,8.75,8.76,197000.0
2009-12-14 10:15:00,8.76,8.76,8.75,8.76,51000.0,8.76,8.76,8.75,8.76,51000.0
2009-12-14 10:20:00,8.76,8.77,8.75,8.75,312400.0,8.76,8.77,8.75,8.75,312400.0
2009-12-14 10:25:00,8.75,8.77,8.75,8.76,128600.0,8.75,8.77,8.75,8.76,128600.0
2009-12-14 10:30:00,8.76,8.77,8.75,8.77,58700.0,8.76,8.77,8.75,8.77,58700.0
2009-12-14 10:35:00,8.77,8.78,8.76,8.77,39700.0,8.77,8.78,8.76,8.77,39700.0
2009-12-14 10:40:00,8.77,8.78,8.77,8.78,33500.0,8.77,8.78,8.77,8.78,33500.0
2009-12-14 10:45:00,8.78,8.78,8.77,8.77,23400.0,8.78,8.78,8.77,8.77,23400.0
2009-12-14 10:50:00,8.77,8.8,8.77,8.79,92600.0,8.77,8.8,8.77,8.79,92600.0
2009-12-14 10:55:00,8.79,8.8,8.79,8.8,51700.0,8.79,8.8,8.79,8.8,51700.0
2009-12-14 11:00:00,8.8,8.8,8.79,8.8,35800.0,8.8,8.8,8.79,8.8,35800.0
2009-12-14 11:05:00,8.8,8.8,8.79,8.8,47000.0,8.8,8.8,8.79,8.8,47000.0
2009-12-14 11:10:00,8.79,8.8,8.79,8.8,26400.0,8.79,8.8,8.79,8.8,26400.0
2009-12-14 11:15:00,8.8,8.8,8.79,8.8,19000.0,8.8,8.8,8.79,8.8,19000.0
2009-12-14 11:20:00,8.79,8.81,8.79,8.81,126300.0,8.79,8.81,8.79,8.81,126300.0
2009-12-14 11:25:00,8.8,8.81,8.8,8.81,67000.0,8.8,8.81,8.8,8.81,67000.0
2009-12-14 11:30:00,8.8,8.82,8.8,8.8,153000.0,8.8,8.82,8.8,8.8,153000.0
2009-12-14 11:35:00,8.81,8.82,8.8,8.82,289500.0,8.81,8.82,8.8,8.82,289500.0
2009-12-14 11:40:00,8.82,8.83,8.81,8.83,85300.0,8.82,8.83,8.81,8.83,85300.0
2009-12-14 11:45:00,8.83,8.84,8.82,8.83,72900.0,8.83,8.84,8.82,8.83,72900.0
2009-12-14 11:50:00,8.83,8.84,8.82,8.83,70800.0,8.83,8.84,8.82,8.83,70800.0
2009-12-14 11:55:00,8.83,8.83,8.82,8.82,148100.0,8.83,8.83,8.82,8.82,148100.0
2009-12-14 12:00:00,8.82,8.83,8.82,8.83,35500.0,8.82,8.83,8.82,8.83,35500.0
2009-12-14 12:05:00,8.83,8.84,8.82,8.83,126100.0,8.83,8.84,8.82,8.83,126100.0
2009-12-14 12:10:00,8.83,8.83,8.82,8.82,35800.0,8.83,8.83,8.82,8.82,35800.0
2009-12-14 12:15:00,8.83,8.83,8.82,8.83,21600.0,8.83,8.83,8.82,8.83,21600.0
2009-12-14 12:20:00,8.83,8.84,8.8,8.84,302300.0,8.83,8.84,8.8,8.84,302300.0
2009-12-14 12:25:00,8.84,8.86,8.83,8.86,434200.0,8.84,8.86,8.83,8.86,434200.0
2009-12-14 12:30:00,8.86,8.86,8.85,8.86,92200.0,8.86,8.86,8.85,8.86,92200.0
2009-12-14 12:35:00,8.86,8.86,8.85,8.86,98200.0,8.86,8.86,8.85,8.86,98200.0
2009-12-14 12:40:00,8.86,8.88,8.85,8.88,157200.0,8.86,8.88,8.85,8.88,157200.0
2009-12-14 12:45:00,8.87,8.88,8.85,8.85,116800.0,8.87,8.88,8.85,8.85,116800.0
2009-12-14 12:50:00,8.85,8.86,8.85,8.86,75800.0,8.85,8.86,8.85,8.86,75800.0
2009-12-14 12:55:00,8.85,8.86,8.85,8.86,76200.0,8.85,8.86,8.85,8.86,76200.0
2009-12-14 13:00:00,8.85,8.86,8.85,8.86,50800.0,8.85,8.86,8.85,8.86,50800.0
2009-12-14 13:05:00,8.86,8.86,8.85,8.85,93400.0,8.86,8.86,8.85,8.85,93400.0
2009-12-14 13:10:00,8.86,8.86,8.85,8.86,66100.0,8.86,8.86,8.85,8.86,66100.0
2009-12-14 13:15:00,8.85,8.86,8.84,8.85,122300.0,8.85,8.86,8.84,8.85,122300.0
2009-12-14 13:20:00,8.85,8.85,8.84,8.84,33300.0,8.85,8.85,8.84,8.84,33300.0
2009-12-14 13:25:00,8.85,8.86,8.84,8.85,281200.0,8.85,8.86,8.84,8.85,281200.0
2009-12-14 13:30:00,8.85,8.86,8.84,8.84,75800.0,8.85,8.86,8.84,8.84,75800.0
2009-12-14 13:35:00,8.85,8.85,8.83,8.84,61500.0,8.85,8.85,8.83,8.84,61500.0
2009-12-14 13:40:00,8.84,8.84,8.83,8.84,79800.0,8.84,8.84,8.83,8.84,79800.0
2009-12-14 13:45:00,8.84,8.85,8.83,8.84,114300.0,8.84,8.85,8.83,8.84,114300.0
2009-12-14 13:50:00,8.85,8.85,8.84,8.84,101600.0,8.85,8.85,8.84,8.84,101600.0
2009-12-14 13:55:00,8.85,8.85,8.84,8.85,85400.0,8.85,8.85,8.84,8.85,85400.0
2009-12-14 14:00:00,8.85,8.86,8.84,8.85,103600.0,8.85,8.86,8.84,8.85,103600.0
2009-12-14 14:05:00,8.85,8.87,8.85,8.85,298500.0,8.85,8.87,8.85,8.85,298500.0
2009-12-14 14:10:00,8.86,8.87,8.86,8.87,64700.0,8.86,8.87,8.86,8.87,64700.0
2009-12-14 14:15:00,8.86,8.87,8.86,8.87,60700.0,8.86,8.87,8.86,8.87,60700.0
2009-12-14 14:20:00,8.87,8.87,8.86,8.86,101600.0,8.87,8.87,8.86,8.86,101600.0
2009-12-14 14:25:00,8.86,8.87,8.86,8.86,65500.0,8.86,8.87,8.86,8.86,65500.0
2009-12-14 14:30:00,8.86,8.88,8.86,8.88,95700.0,8.86,8.88,8.86,8.88,95700.0
2009-12-14 14:35:00,8.87,8.89,8.87,8.89,116500.0,8.87,8.89,8.87,8.89,116500.0
2009-12-14 14:40:00,8.89,8.9,8.88,8.9,178100.0,8.89,8.9,8.88,8.9,178100.0
2009-12-14 14:45:00,8.9,8.91,8.89,8.91,238100.0,8.9,8.91,8.89,8.91,238100.0
2009-12-14 14:50:00,8.91,8.93,8.9,8.93,331400.0,8.91,8.93,8.9,8.93,331400.0
2009-12-14 14:55:00,8.92,8.97,8.91,8.96,780000.0,8.92,8.97,8.91,8.96,780000.0
2009-12-14 15:00:00,8.96,9.0,8.95,8.98,924400.0,8.96,9.0,8.95,8.98,924400.0
2009-12-14 15:05:00,8.97,9.02,8.97,9.0,1122800.0,8.97,9.02,8.97,9.0,1122800.0
2009-12-14 15:10:00,8.99,9.0,8.97,8.97,260400.0,8.99,9.0,8.97,8.97,260400.0
2009-12-14 15:15:00,8.97,8.98,8.96,8.96,157600.0,8.97,8.98,8.96,8.96,157600.0
2009-12-14 15:20:00,8.97,8.97,8.94,8.94,189700.0,8.97,8.97,8.94,8.94,189700.0
2009-12-14 15:25:00,8.94,8.95,8.91,8.92,475200.0,8.94,8.95,8.91,8.92,475200.0
2009-12-14 15:30:00,8.93,8.93,8.91,8.93,142200.0,8.93,8.93,8.91,8.93,142200.0
2009-12-14 15:35:00,8.92,8.97,8.92,8.96,534500.0,8.92,8.97,8.92,8.96,534500.0
2009-12-14 15:40:00,8.97,8.97,8.93,8.94,687400.0,8.97,8.97,8.93,8.94,687400.0
2009-12-14 15:45:00,8.94,8.95,8.93,8.94,299300.0,8.94,8.95,8.93,8.94,299300.0
2009-12-14 15:50:00,8.94,8.95,8.94,8.94,272000.0,8.94,8.95,8.94,8.94,272000.0
2009-12-14 15:55:00,8.94,8.95,8.93,8.93,790400.0,8.94,8.95,8.93,8.93,790400.0
2009-12-15 09:30:00,8.89,8.97,8.89,8.92,193000.0,8.89,8.97,8.89,8.92,193000.0
2009-12-15 09:35:00,8.93,8.95,8.92,8.93,231300.0,8.93,8.95,8.92,8.93,231300.0
2009-12-15 09:40:00,8.93,8.94,8.93,8.93,86800.0,8.93,8.94,8.93,8.93,86800.0
2009-12-15 09:45:00,8.94,8.94,8.91,8.92,334500.0,8.94,8.94,8.91,8.92,334500.0
2009-12-15 09:50:00,8.92,8.95,8.91,8.94,288700.0,8.92,8.95,8.91,8.94,288700.0
2009-12-15 09:55:00,8.94,8.96,8.94,8.95,309400.0,8.94,8.96,8.94,8.95,309400.0
2009-12-15 10:00:00,8.94,8.97,8.94,8.96,359500.0,8.94,8.97,8.94,8.96,359500.0
2009-12-15 10:05:00,8.97,8.98,8.96,8.97,109400.0,8.97,8.98,8.96,8.97,109400.0
2009-12-15 10:10:00,8.98,8.98,8.96,8.97,244700.0,8.98,8.98,8.96,8.97,244700.0
2009-12-15 10:15:00,8.96,8.99,8.96,8.99,323600.0,8.96,8.99,8.96,8.99,323600.0
2009-12-15 10:20:00,8.99,8.99,8.96,8.96,140300.0,8.99,8.99,8.96,8.96,140300.0
2009-12-15 10:25:00,8.97,8.97,8.95,8.96,167900.0,8.97,8.97,8.95,8.96,167900.0
2009-12-15 10:30:00,8.96,8.99,8.96,8.98,136000.0,8.96,8.99,8.96,8.98,136000.0
2009-12-15 10:35:00,8.98,8.99,8.96,8.98,1624900.0,8.98,8.99,8.96,8.98,1624900.0
2009-12-15 10:40:00,8.98,8.99,8.96,8.97,947000.0,8.98,8.99,8.96,8.97,947000.0
2009-12-15 10:45:00,8.97,8.98,8.94,8.95,878100.0,8.97,8.98,8.94,8.95,878100.0
2009-12-15 10:50:00,8.96,8.97,8.95,8.97,232700.0,8.96,8.97,8.95,8.97,232700.0
2009-12-15 10:55:00,8.97,8.98,8.95,8.97,668000.0,8.97,8.98,8.95,8.97,668000.0
2009-12-15 11:00:00,8.98,8.98,8.97,8.97,235000.0,8.98,8.98,8.97,8.97,235000.0
2009-12-15 11:05:00,8.98,8.98,8.96,8.97,101900.0,8.98,8.98,8.96,8.97,101900.0
2009-12-15 11:10:00,8.96,8.97,8.95,8.96,220600.0,8.96,8.97,8.95,8.96,220600.0
2009-12-15 11:15:00,8.96,8.98,8.95,8.97,244100.0,8.96,8.98,8.95,8.97,244100.0
2009-12-15 11:20:00,8.97,8.98,8.97,8.98,66100.0,8.97,8.98,8.97,8.98,66100.0
2009-12-15 11:25:00,8.98,8.98,8.96,8.96,143400.0,8.98,8.98,8.96,8.96,143400.0
2009-12-15 11:30:00,8.96,8.97,8.95,8.96,69300.0,8.96,8.97,8.95,8.96,69300.0
2009-12-15 11:35:00,8.95,8.96,8.95,8.95,28900.0,8.95,8.96,8.95,8.95,28900.0
2009-12-15 11:40:00,8.96,8.96,8.95,8.96,31100.0,8.96,8.96,8.95,8.96,31100.0
2009-12-15 11:45:00,8.96,8.96,8.93,8.93,94900.0,8.96,8.96,8.93,8.93,94900.0
2009-12-15 11:50:00,8.94,8.94,8.93,8.94,44800.0,8.94,8.94,8.93,8.94,44800.0
2009-12-15 11:55:00,8.93,8.94,8.93,8.93,33400.0,8.93,8.94,8.93,8.93,33400.0
2009-12-15 12:00:00,8.94,8.94,8.93,8.94,56000.0,8.94,8.94,8.93,8.94,56000.0
2009-12-15 12:05:00,8.93,8.96,8.93,8.96,228300.0,8.93,8.96,8.93,8.96,228300.0
2009-12-15 12:10:00,8.96,8.97,8.95,8.95,193100.0,8.96,8.97,8.95,8.95,193100.0
2009-12-15 12:15:00,8.95,8.96,8.95,8.95,28400.0,8.95,8.96,8.95,8.95,28400.0
2009-12-15 12:20:00,8.96,8.96,8.95,8.95,84200.0,8.96,8.96,8.95,8.95,84200.0
2009-12-15 12:25:00,8.95,8.96,8.92,8.92,132000.0,8.95,8.96,8.92,8.92,132000.0
2009-12-15 12:30:00,8.93,8.93,8.91,8.91,104300.0,8.93,8.93,8.91,8.91,104300.0
2009-12-15 12:35:00,8.91,8.92,8.89,8.9,153000.0,8.91,8.92,8.89,8.9,153000.0
2009-12-15 12:40:00,8.9,8.9,8.87,8.87,94900.0,8.9,8.9,8.87,8.87,94900.0
2009-12-15 12:45:00,8.88,8.88,8.87,8.88,30100.0,8.88,8.88,8.87,8.88,30100.0
2009-12-15 12:50:00,8.88,8.88,8.87,8.88,34900.0,8.88,8.88,8.87,8.88,34900.0
2009-12-15 12:55:00,8.88,8.9,8.87,8.9,109600.0,8.88,8.9,8.87,8.9,109600.0
2009-12-15 13:00:00,8.9,8.9,8.88,8.88,82800.0,8.9,8.9,8.88,8.88,82800.0
2009-12-15 13:05:00,8.89,8.92,8.88,8.89,254300.0,8.89,8.92,8.88,8.89,254300.0
2009-12-15 13:10:00,8.89,8.9,8.88,8.9,222400.0,8.89,8.9,8.88,8.9,222400.0
2009-12-15 13:15:00,8.9,8.9,8.89,8.89,16000.0,8.9,8.9,8.89,8.89,16000.0
2009-12-15 13:20:00,8.9,8.9,8.88,8.88,72700.0,8.9,8.9,8.88,8.88,72700.0
2009-12-15 13:25:00,8.88,8.89,8.88,8.88,26900.0,8.88,8.89,8.88,8.88,26900.0
2009-12-15 13:30:00,8.89,8.89,8.88,8.89,18200.0,8.89,8.89,8.88,8.89,18200.0
2009-12-15 13:35:00,8.89,8.89,8.88,8.89,31900.0,8.89,8.89,8.88,8.89,31900.0
2009-12-15 13:40:00,8.88,8.89,8.88,8.88,61800.0,8.88,8.89,8.88,8.88,61800.0
2009-12-15 13:45:00,8.89,8.89,8.88,8.89,25400.0,8.89,8.89,8.88,8.89,25400.0
2009-12-15 13:50:00,8.89,8.9,8.88,8.9,114700.0,8.89,8.9,8.88,8.9,114700.0
2009-12-15 13:55:00,8.9,8.9,8.89,8.9,65400.0,8.9,8.9,8.89,8.9,65400.0
2009-12-15 14:00:00,8.9,8.9,8.89,8.9,50900.0,8.9,8.9,8.89,8.9,50900.0
2009-12-15 14:05:00,8.9,8.9,8.88,8.89,185500.0,8.9,8.9,8.88,8.89,185500.0
2009-12-15 14:10:00,8.88,8.89,8.88,8.89,26600.0,8.88,8.89,8.88,8.89,26600.0
2009-12-15 14:15:00,8.89,8.89,8.87,8.88,67000.0,8.89,8.89,8.87,8.88,67000.0
2009-12-15 14:20:00,8.87,8.88,8.87,8.87,30300.0,8.87,8.88,8.87,8.87,30300.0
2009-12-15 14:25:00,8.88,8.88,8.87,8.87,35800.0,8.88,8.88,8.87,8.87,35800.0
2009-12-15 14:30:00,8.88,8.88,8.85,8.85,210400.0,8.88,8.88,8.85,8.85,210400.0
2009-12-15 14:35:00,8.86,8.86,8.85,8.86,85900.0,8.86,8.86,8.85,8.86,85900.0
2009-12-15 14:40:00,8.86,8.86,8.84,8.86,203100.0,8.86,8.86,8.84,8.86,203100.0
2009-12-15 14:45:00,8.86,8.89,8.85,8.88,159700.0,8.86,8.89,8.85,8.88,159700.0
2009-12-15 14:50:00,8.89,8.9,8.87,8.88,435100.0,8.89,8.9,8.87,8.88,435100.0
2009-12-15 14:55:00,8.89,8.91,8.87,8.9,544900.0,8.89,8.91,8.87,8.9,544900.0
2009-12-15 15:00:00,8.9,8.9,8.87,8.88,373900.0,8.9,8.9,8.87,8.88,373900.0
2009-12-15 15:05:00,8.88,8.89,8.87,8.89,107100.0,8.88,8.89,8.87,8.89,107100.0
2009-12-15 15:10:00,8.89,8.9,8.88,8.89,119900.0,8.89,8.9,8.88,8.89,119900.0
2009-12-15 15:15:00,8.88,8.89,8.87,8.87,182000.0,8.88,8.89,8.87,8.87,182000.0
2009-12-15 15:20:00,8.88,8.88,8.86,8.86,129900.0,8.88,8.88,8.86,8.86,129900.0
2009-12-15 15:25:00,8.86,8.87,8.86,8.86,56200.0,8.86,8.87,8.86,8.86,56200.0
2009-12-15 15:30:00,8.87,8.88,8.85,8.88,134800.0,8.87,8.88,8.85,8.88,134800.0
2009-12-15 15:35:00,8.88,8.88,8.85,8.85,408100.0,8.88,8.88,8.85,8.85,408100.0
2009-12-15 15:40:00,8.85,8.86,8.85,8.86,88100.0,8.85,8.86,8.85,8.86,88100.0
2009-12-15 15:45:00,8.85,8.86,8.85,8.85,89000.0,8.85,8.86,8.85,8.85,89000.0
2009-12-15 15:50:00,8.85,8.86,8.85,8.86,312400.0,8.85,8.86,8.85,8.86,312400.0
2009-12-15 15:55:00,8.86,8.86,8.83,8.86,1064500.0,8.86,8.86,8.83,8.86,1064500.0
2009-12-16 09:30:00,8.81,8.98,8.8,8.86,177900.0,8.81,8.98,8.8,8.86,177900.0
2009-12-16 09:35:00,8.87,8.9,8.85,8.9,66000.0,8.87,8.9,8.85,8.9,66000.0
2009-12-16 09:40:00,8.9,8.91,8.89,8.91,87100.0,8.9,8.91,8.89,8.91,87100.0
2009-12-16 09:45:00,8.91,8.92,8.9,8.91,142300.0,8.91,8.92,8.9,8.91,142300.0
2009-12-16 09:50:00,8.92,8.96,8.91,8.96,278200.0,8.92,8.96,8.91,8.96,278200.0
2009-12-16 09:55:00,8.95,8.96,8.94,8.95,197700.0,8.95,8.96,8.94,8.95,197700.0
2009-12-16 10:00:00,8.94,8.96,8.94,8.94,196900.0,8.94,8.96,8.94,8.94,196900.0
2009-12-16 10:05:00,8.94,8.98,8.94,8.95,313600.0,8.94,8.98,8.94,8.95,313600.0
2009-12-16 10:10:00,8.96,8.96,8.95,8.96,199800.0,8.96,8.96,8.95,8.96,199800.0
2009-12-16 10:15:00,8.95,8.95,8.9,8.92,233200.0,8.95,8.95,8.9,8.92,233200.0
2009-12-16 10:20:00,8.92,8.92,8.87,8.88,199200.0,8.92,8.92,8.87,8.88,199200.0
2009-12-16 10:25:00,8.88,8.9,8.88,8.9,97800.0,8.88,8.9,8.88,8.9,97800.0
2009-12-16 10:30:00,8.9,8.9,8.89,8.9,50100.0,8.9,8.9,8.89,8.9,50100.0
2009-12-16 10:35:00,8.9,8.9,8.89,8.89,75000.0,8.9,8.9,8.89,8.89,75000.0
2009-12-16 10:40:00,8.89,8.9,8.89,8.9,53400.0,8.89,8.9,8.89,8.9,53400.0
2009-12-16 10:45:00,8.89,8.91,8.89,8.9,105900.0,8.89,8.91,8.89,8.9,105900.0
2009-12-16 10:50:00,8.9,8.92,8.9,8.91,120400.0,8.9,8.92,8.9,8.91,120400.0
2009-12-16 10:55:00,8.91,8.93,8.91,8.93,223200.0,8.91,8.93,8.91,8.93,223200.0
2009-12-16 11:00:00,8.93,8.93,8.92,8.93,52400.0,8.93,8.93,8.92,8.93,52400.0
2009-12-16 11:05:00,8.93,8.93,8.92,8.92,48400.0,8.93,8.93,8.92,8.92,48400.0
2009-12-16 11:10:00,8.92,8.93,8.91,8.91,80400.0,8.92,8.93,8.91,8.91,80400.0
2009-12-16 11:15:00,8.91,8.92,8.9,8.9,139400.0,8.91,8.92,8.9,8.9,139400.0
2009-12-16 11:20:00,8.9,8.92,8.89,8.91,138600.0,8.9,8.92,8.89,8.91,138600.0
2009-12-16 11:25:00,8.91,8.94,8.91,8.94,102700.0,8.91,8.94,8.91,8.94,102700.0
2009-12-16 11:30:00,8.94,8.94,8.93,8.94,26000.0,8.94,8.94,8.93,8.94,26000.0
2009-12-16 11:35:00,8.93,8.94,8.92,8.92,62200.0,8.93,8.94,8.92,8.92,62200.0
2009-12-16 11:40:00,8.92,8.93,8.92,8.92,40700.0,8.92,8.93,8.92,8.92,40700.0
2009-12-16 11:45:00,8.92,8.93,8.92,8.92,86600.0,8.92,8.93,8.92,8.92,86600.0
2009-12-16 11:50:00,8.92,8.93,8.91,8.91,189800.0,8.92,8.93,8.91,8.91,189800.0
2009-12-16 11:55:00,8.91,8.92,8.91,8.91,75300.0,8.91,8.92,8.91,8.91,75300.0
2009-12-16 12:00:00,8.91,8.93,8.91,8.92,99300.0,8.91,8.93,8.91,8.92,99300.0
2009-12-16 12:05:00,8.92,8.93,8.92,8.92,16000.0,8.92,8.93,8.92,8.92,16000.0
2009-12-16 12:10:00,8.93,8.93,8.92,8.92,35900.0,8.93,8.93,8.92,8.92,35900.0
2009-12-16 12:15:00,8.93,8.93,8.92,8.92,158800.0,8.93,8.93,8.92,8.92,158800.0
2009-12-16 12:20:00,8.92,8.96,8.92,8.95,242800.0,8.92,8.96,8.92,8.95,242800.0
2009-12-16 12:25:00,8.95,8.96,8.94,8.94,83700.0,8.95,8.96,8.94,8.94,83700.0
2009-12-16 12:30:00,8.94,8.97,8.94,8.97,386300.0,8.94,8.97,8.94,8.97,386300.0
2009-12-16 12:35:00,8.96,8.97,8.95,8.95,126200.0,8.96,8.97,8.95,8.95,126200.0
2009-12-16 12:40:00,8.96,8.96,8.93,8.93,104900.0,8.96,8.96,8.93,8.93,104900.0
2009-12-16 12:45:00,8.93,8.94,8.93,8.94,22200.0,8.93,8.94,8.93,8.94,22200.0
2009-12-16 12:50:00,8.93,8.94,8.92,8.92,36000.0,8.93,8.94,8.92,8.92,36000.0
2009-12-16 12:55:00,8.92,8.93,8.91,8.91,108600.0,8.92,8.93,8.91,8.91,108600.0
2009-12-16 13:00:00,8.92,8.92,8.9,8.92,203200.0,8.92,8.92,8.9,8.92,203200.0
2009-12-16 13:05:00,8.92,8.92,8.91,8.92,32600.0,8.92,8.92,8.91,8.92,32600.0
2009-12-16 13:10:00,8.91,8.92,8.91,8.91,29000.0,8.91,8.92,8.91,8.91,29000.0
2009-12-16 13:15:00,8.91,8.92,8.9,8.9,97100.0,8.91,8.92,8.9,8.9,97100.0
2009-12-16 13:20:00,8.9,8.91,8.89,8.9,120200.0,8.9,8.91,8.89,8.9,120200.0
2009-12-16 13:25:00,8.89,8.9,8.89,8.89,19400.0,8.89,8.9,8.89,8.89,19400.0
2009-12-16 13:30:00,8.89,8.9,8.89,8.9,27200.0,8.89,8.9,8.89,8.9,27200.0
2009-12-16 13:35:00,8.89,8.9,8.89,8.9,21300.0,8.89,8.9,8.89,8.9,21300.0
2009-12-16 13:40:00,8.9,8.9,8.89,8.89,40100.0,8.9,8.9,8.89,8.89,40100.0
2009-12-16 13:45:00,8.9,8.9,8.89,8.89,21100.0,8.9,8.9,8.89,8.89,21100.0
2009-12-16 13:50:00,8.9,8.9,8.89,8.9,24100.0,8.9,8.9,8.89,8.9,24100.0
2009-12-16 13:55:00,8.9,8.9,8.88,8.88,78700.0,8.9,8.9,8.88,8.88,78700.0
2009-12-16 14:00:00,8.88,8.88,8.86,8.87,101100.0,8.88,8.88,8.86,8.87,101100.0
2009-12-16 14:05:00,8.86,8.87,8.84,8.84,103400.0,8.86,8.87,8.84,8.84,103400.0
2009-12-16 14:10:00,8.85,8.85,8.84,8.85,72800.0,8.85,8.85,8.84,8.85,72800.0
2009-12-16 14:15:00,8.84,8.88,8.84,8.88,211600.0,8.84,8.88,8.84,8.88,211600.0
2009-12-16 14:20:00,8.88,8.88,8.85,8.86,61300.0,8.88,8.88,8.85,8.86,61300.0
2009-12-16 14:25:00,8.86,8.88,8.85,8.88,158300.0,8.86,8.88,8.85,8.88,158300.0
2009-12-16 14:30:00,8.88,8.88,8.87,8.87,60800.0,8.88,8.88,8.87,8.87,60800.0
2009-12-16 14:35:00,8.87,8.88,8.85,8.85,126200.0,8.87,8.88,8.85,8.85,126200.0
2009-12-16 14:40:00,8.85,8.86,8.84,8.84,94800.0,8.85,8.86,8.84,8.84,94800.0
2009-12-16 14:45:00,8.84,8.84,8.82,8.83,214900.0,8.84,8.84,8.82,8.83,214900.0
2009-12-16 14:50:00,8.82,8.83,8.82,8.82,28500.0,8.82,8.83,8.82,8.82,28500.0
2009-12-16 14:55:00,8.82,8.83,8.8,8.8,191000.0,8.82,8.83,8.8,8.8,191000.0
2009-12-16 15:00:00,8.8,8.83,8.8,8.82,288000.0,8.8,8.83,8.8,8.82,288000.0
2009-12-16 15:05:00,8.82,8.83,8.81,8.82,173200.0,8.82,8.83,8.81,8.82,173200.0
2009-12-16 15:10:00,8.81,8.82,8.81,8.81,51100.0,8.81,8.82,8.81,8.81,51100.0
2009-12-16 15:15:00,8.81,8.82,8.81,8.81,94700.0,8.81,8.82,8.81,8.81,94700.0
2009-12-16 15:20:00,8.81,8.83,8.81,8.82,91100.0,8.81,8.83,8.81,8.82,91100.0
2009-12-16 15:25:00,8.82,8.83,8.81,8.81,127000.0,8.82,8.83,8.81,8.81,127000.0
2009-12-16 15:30:00,8.82,8.82,8.8,8.81,190300.0,8.82,8.82,8.8,8.81,190300.0
2009-12-16 15:35:00,8.81,8.81,8.78,8.8,284800.0,8.81,8.81,8.78,8.8,284800.0
2009-12-16 15:40:00,8.8,8.81,8.79,8.8,294000.0,8.8,8.81,8.79,8.8,294000.0
2009-12-16 15:45:00,8.8,8.8,8.78,8.8,346200.0,8.8,8.8,8.78,8.8,346200.0
2009-12-16 15:50:00,8.8,8.8,8.78,8.8,459600.0,8.8,8.8,8.78,8.8,459600.0
2009-12-16 15:55:00,8.79,8.8,8.78,8.79,631100.0,8.79,8.8,8.78,8.79,631100.0
2009-12-17 09:30:00,8.65,8.75,8.65,8.72,150100.0,8.65,8.75,8.65,8.72,150100.0
2009-12-17 09:35:00,8.72,8.73,8.72,8.72,107600.0,8.72,8.73,8.72,8.72,107600.0
2009-12-17 09:40:00,8.73,8.73,8.71,8.71,218800.0,8.73,8.73,8.71,8.71,218800.0
2009-12-17 09:45:00,8.71,8.74,8.71,8.74,232300.0,8.71,8.74,8.71,8.74,232300.0
2009-12-17 09:50:00,8.73,8.74,8.73,8.73,82800.0,8.73,8.74,8.73,8.73,82800.0
2009-12-17 09:55:00,8.74,8.75,8.72,8.73,484900.0,8.74,8.75,8.72,8.73,484900.0
2009-12-17 10:00:00,8.73,8.75,8.72,8.74,156500.0,8.73,8.75,8.72,8.74,156500.0
2009-12-17 10:05:00,8.73,8.74,8.73,8.74,93200.0,8.73,8.74,8.73,8.74,93200.0
2009-12-17 10:10:00,8.74,8.74,8.73,8.74,77000.0,8.74,8.74,8.73,8.74,77000.0
2009-12-17 10:15:00,8.73,8.76,8.73,8.76,256900.0,8.73,8.76,8.73,8.76,256900.0
2009-12-17 10:20:00,8.76,8.76,8.75,8.75,56500.0,8.76,8.76,8.75,8.75,56500.0
2009-12-17 10:25:00,8.76,8.76,8.75,8.75,83200.0,8.76,8.76,8.75,8.75,83200.0
2009-12-17 10:30:00,8.76,8.76,8.75,8.75,93800.0,8.76,8.76,8.75,8.75,93800.0
2009-12-17 10:35:00,8.75,8.76,8.75,8.76,305800.0,8.75,8.76,8.75,8.76,305800.0
2009-12-17 10:40:00,8.75,8.76,8.75,8.75,213900.0,8.75,8.76,8.75,8.75,213900.0
2009-12-17 10:45:00,8.75,8.76,8.75,8.76,144200.0,8.75,8.76,8.75,8.76,144200.0
2009-12-17 10:50:00,8.76,8.76,8.73,8.74,285300.0,8.76,8.76,8.73,8.74,285300.0
2009-12-17 10:55:00,8.74,8.75,8.74,8.74,28500.0,8.74,8.75,8.74,8.74,28500.0
2009-12-17 11:00:00,8.75,8.76,8.74,8.75,133800.0,8.75,8.76,8.74,8.75,133800.0
2009-12-17 11:05:00,8.75,8.76,8.73,8.74,128700.0,8.75,8.76,8.73,8.74,128700.0
2009-12-17 11:10:00,8.74,8.74,8.73,8.73,36300.0,8.74,8.74,8.73,8.73,36300.0
2009-12-17 11:15:00,8.74,8.74,8.73,8.74,52700.0,8.74,8.74,8.73,8.74,52700.0
2009-12-17 11:20:00,8.74,8.74,8.73,8.74,71000.0,8.74,8.74,8.73,8.74,71000.0
2009-12-17 11:25:00,8.74,8.74,8.73,8.74,24500.0,8.74,8.74,8.73,8.74,24500.0
2009-12-17 11:30:00,8.73,8.74,8.73,8.73,44600.0,8.73,8.74,8.73,8.73,44600.0
2009-12-17 11:35:00,8.73,8.74,8.73,8.74,21000.0,8.73,8.74,8.73,8.74,21000.0
2009-12-17 11:40:00,8.73,8.74,8.73,8.73,42600.0,8.73,8.74,8.73,8.73,42600.0
2009-12-17 11:45:00,8.73,8.74,8.73,8.74,21700.0,8.73,8.74,8.73,8.74,21700.0
2009-12-17 11:50:00,8.74,8.74,8.73,8.73,62400.0,8.74,8.74,8.73,8.73,62400.0
2009-12-17 11:55:00,8.73,8.74,8.73,8.73,23000.0,8.73,8.74,8.73,8.73,23000.0
2009-12-17 12:00:00,8.74,8.74,8.73,8.73,18800.0,8.74,8.74,8.73,8.73,18800.0
2009-12-17 12:05:00,8.73,8.74,8.73,8.73,18700.0,8.73,8.74,8.73,8.73,18700.0
2009-12-17 12:10:00,8.74,8.74,8.73,8.73,12700.0,8.74,8.74,8.73,8.73,12700.0
2009-12-17 12:15:00,8.73,8.74,8.73,8.74,57000.0,8.73,8.74,8.73,8.74,57000.0
2009-12-17 12:20:00,8.73,8.74,8.7,8.7,206300.0,8.73,8.74,8.7,8.7,206300.0
2009-12-17 12:25:00,8.7,8.71,8.67,8.68,159400.0,8.7,8.71,8.67,8.68,159400.0
2009-12-17 12:30:00,8.68,8.68,8.67,8.67,10200.0,8.68,8.68,8.67,8.67,10200.0
2009-12-17 12:35:00,8.67,8.68,8.67,8.68,9800.0,8.67,8.68,8.67,8.68,9800.0
2009-12-17 12:40:00,8.68,8.68,8.67,8.67,17500.0,8.68,8.68,8.67,8.67,17500.0
2009-12-17 12:45:00,8.67,8.68,8.67,8.68,55200.0,8.67,8.68,8.67,8.68,55200.0
2009-12-17 12:50:00,8.67,8.69,8.67,8.67,210900.0,8.67,8.69,8.67,8.67,210900.0
2009-12-17 12:55:00,8.67,8.67,8.65,8.65,67400.0,8.67,8.67,8.65,8.65,67400.0
2009-12-17 13:00:00,8.66,8.67,8.65,8.66,93500.0,8.66,8.67,8.65,8.66,93500.0
2009-12-17 13:05:00,8.67,8.67,8.66,8.67,35900.0,8.67,8.67,8.66,8.67,35900.0
2009-12-17 13:10:00,8.67,8.67,8.66,8.66,18600.0,8.67,8.67,8.66,8.66,18600.0
2009-12-17 13:15:00,8.67,8.69,8.67,8.69,115600.0,8.67,8.69,8.67,8.69,115600.0
2009-12-17 13:20:00,8.68,8.69,8.68,8.69,23000.0,8.68,8.69,8.68,8.69,23000.0
2009-12-17 13:25:00,8.69,8.69,8.68,8.68,33100.0,8.69,8.69,8.68,8.68,33100.0
2009-12-17 13:30:00,8.68,8.69,8.68,8.69,53900.0,8.68,8.69,8.68,8.69,53900.0
2009-12-17 13:35:00,8.68,8.69,8.68,8.68,50600.0,8.68,8.69,8.68,8.68,50600.0
2009-12-17 13:40:00,8.69,8.69,8.68,8.68,25200.0,8.69,8.69,8.68,8.68,25200.0
2009-12-17 13:45:00,8.69,8.69,8.68,8.69,109200.0,8.69,8.69,8.68,8.69,109200.0
2009-12-17 13:50:00,8.69,8.7,8.68,8.69,109200.0,8.69,8.7,8.68,8.69,109200.0
2009-12-17 13:55:00,8.69,8.69,8.66,8.66,309300.0,8.69,8.69,8.66,8.66,309300.0
2009-12-17 14:00:00,8.67,8.68,8.66,8.67,60700.0,8.67,8.68,8.66,8.67,60700.0
2009-12-17 14:05:00,8.67,8.68,8.67,8.68,30000.0,8.67,8.68,8.67,8.68,30000.0
2009-12-17 14:10:00,8.68,8.68,8.67,8.68,31400.0,8.68,8.68,8.67,8.68,31400.0
2009-12-17 14:15:00,8.67,8.69,8.67,8.69,135600.0,8.67,8.69,8.67,8.69,135600.0
2009-12-17 14:20:00,8.69,8.69,8.68,8.69,22200.0,8.69,8.69,8.68,8.69,22200.0
2009-12-17 14:25:00,8.69,8.69,8.68,8.69,47500.0,8.69,8.69,8.68,8.69,47500.0
2009-12-17 14:30:00,8.68,8.69,8.68,8.69,42400.0,8.68,8.69,8.68,8.69,42400.0
2009-12-17 14:35:00,8.69,8.71,8.68,8.71,191500.0,8.69,8.71,8.68,8.71,191500.0
2009-12-17 14:40:00,8.71,8.72,8.7,8.72,48000.0,8.71,8.72,8.7,8.72,48000.0
2009-12-17 14:45:00,8.72,8.72,8.71,8.71,56900.0,8.72,8.72,8.71,8.71,56900.0
2009-12-17 14:50:00,8.71,8.72,8.71,8.71,97600.0,8.71,8.72,8.71,8.71,97600.0
2009-12-17 14:55:00,8.71,8.72,8.71,8.71,36400.0,8.71,8.72,8.71,8.71,36400.0
2009-12-17 15:00:00,8.71,8.72,8.7,8.7,175200.0,8.71,8.72,8.7,8.7,175200.0
2009-12-17 15:05:00,8.71,8.72,8.7,8.71,106900.0,8.71,8.72,8.7,8.71,106900.0
2009-12-17 15:10:00,8.72,8.72,8.7,8.7,137100.0,8.72,8.72,8.7,8.7,137100.0
2009-12-17 15:15:00,8.7,8.71,8.69,8.71,187700.0,8.7,8.71,8.69,8.71,187700.0
2009-12-17 15:20:00,8.7,8.71,8.69,8.7,272100.0,8.7,8.71,8.69,8.7,272100.0
2009-12-17 15:25:00,8.7,8.71,8.69,8.7,212100.0,8.7,8.71,8.69,8.7,212100.0
2009-12-17 15:30:00,8.7,8.71,8.7,8.71,85800.0,8.7,8.71,8.7,8.71,85800.0
2009-12-17 15:35:00,8.7,8.71,8.7,8.71,119300.0,8.7,8.71,8.7,8.71,119300.0
2009-12-17 15:40:00,8.7,8.72,8.7,8.72,265500.0,8.7,8.72,8.7,8.72,265500.0
2009-12-17 15:45:00,8.71,8.72,8.7,8.71,184200.0,8.71,8.72,8.7,8.71,184200.0
2009-12-17 15:50:00,8.7,8.71,8.69,8.69,303400.0,8.7,8.71,8.69,8.69,303400.0
2009-12-17 15:55:00,8.69,8.7,8.69,8.69,596800.0,8.69,8.7,8.69,8.69,596800.0
2009-12-18 09:30:00,8.72,8.77,8.66,8.66,2338000.0,8.72,8.77,8.66,8.66,2338000.0
2009-12-18 09:35:00,8.65,8.72,8.65,8.68,409900.0,8.65,8.72,8.65,8.68,409900.0
2009-12-18 09:40:00,8.68,8.69,8.63,8.64,305400.0,8.68,8.69,8.63,8.64,305400.0
2009-12-18 09:45:00,8.64,8.67,8.63,8.64,376600.0,8.64,8.67,8.63,8.64,376600.0
2009-12-18 09:50:00,8.64,8.68,8.64,8.67,320100.0,8.64,8.68,8.64,8.67,320100.0
2009-12-18 09:55:00,8.67,8.68,8.64,8.64,181400.0,8.67,8.68,8.64,8.64,181400.0
2009-12-18 10:00:00,8.65,8.67,8.64,8.67,87700.0,8.65,8.67,8.64,8.67,87700.0
2009-12-18 10:05:00,8.67,8.67,8.66,8.66,89100.0,8.67,8.67,8.66,8.66,89100.0
2009-12-18 10:10:00,8.66,8.71,8.66,8.7,363100.0,8.66,8.71,8.66,8.7,363100.0
2009-12-18 10:15:00,8.71,8.72,8.69,8.72,158300.0,8.71,8.72,8.69,8.72,158300.0
2009-12-18 10:20:00,8.71,8.72,8.69,8.7,361400.0,8.71,8.72,8.69,8.7,361400.0
2009-12-18 10:25:00,8.7,8.71,8.7,8.7,59300.0,8.7,8.71,8.7,8.7,59300.0
2009-12-18 10:30:00,8.7,8.71,8.66,8.66,463400.0,8.7,8.71,8.66,8.66,463400.0
2009-12-18 10:35:00,8.66,8.68,8.65,8.65,278500.0,8.66,8.68,8.65,8.65,278500.0
2009-12-18 10:40:00,8.65,8.7,8.65,8.69,437100.0,8.65,8.7,8.65,8.69,437100.0
2009-12-18 10:45:00,8.7,8.7,8.68,8.68,151400.0,8.7,8.7,8.68,8.68,151400.0
2009-12-18 10:50:00,8.68,8.7,8.68,8.69,245500.0,8.68,8.7,8.68,8.69,245500.0
2009-12-18 10:55:00,8.7,8.72,8.69,8.71,113200.0,8.7,8.72,8.69,8.71,113200.0
2009-12-18 11:00:00,8.72,8.75,8.72,8.75,104300.0,8.72,8.75,8.72,8.75,104300.0
2009-12-18 11:05:00,8.75,8.75,8.74,8.74,68900.0,8.75,8.75,8.74,8.74,68900.0
2009-12-18 11:10:00,8.75,8.75,8.74,8.75,48000.0,8.75,8.75,8.74,8.75,48000.0
2009-12-18 11:15:00,8.75,8.75,8.72,8.75,390300.0,8.75,8.75,8.72,8.75,390300.0
2009-12-18 11:20:00,8.75,8.76,8.74,8.76,90600.0,8.75,8.76,8.74,8.76,90600.0
2009-12-18 11:25:00,8.76,8.77,8.75,8.76,67000.0,8.76,8.77,8.75,8.76,67000.0
2009-12-18 11:30:00,8.77,8.78,8.74,8.77,565500.0,8.77,8.78,8.74,8.77,565500.0
2009-12-18 11:35:00,8.77,8.78,8.76,8.77,168600.0,8.77,8.78,8.76,8.77,168600.0
2009-12-18 11:40:00,8.77,8.78,8.77,8.77,47500.0,8.77,8.78,8.77,8.77,47500.0
2009-12-18 11:45:00,8.77,8.78,8.77,8.78,212800.0,8.77,8.78,8.77,8.78,212800.0
2009-12-18 11:50:00,8.78,8.8,8.78,8.79,100900.0,8.78,8.8,8.78,8.79,100900.0
2009-12-18 11:55:00,8.8,8.8,8.79,8.8,40300.0,8.8,8.8,8.79,8.8,40300.0
2009-12-18 12:00:00,8.79,8.8,8.78,8.78,230600.0,8.79,8.8,8.78,8.78,230600.0
2009-12-18 12:05:00,8.79,8.8,8.78,8.8,224800.0,8.79,8.8,8.78,8.8,224800.0
2009-12-18 12:10:00,8.8,8.83,8.8,8.83,286400.0,8.8,8.83,8.8,8.83,286400.0
2009-12-18 12:15:00,8.83,8.84,8.82,8.83,114200.0,8.83,8.84,8.82,8.83,114200.0
2009-12-18 12:20:00,8.83,8.84,8.83,8.84,123200.0,8.83,8.84,8.83,8.84,123200.0
2009-12-18 12:25:00,8.83,8.84,8.82,8.82,200400.0,8.83,8.84,8.82,8.82,200400.0
2009-12-18 12:30:00,8.82,8.82,8.81,8.81,68400.0,8.82,8.82,8.81,8.81,68400.0
2009-12-18 12:35:00,8.81,8.82,8.81,8.81,57300.0,8.81,8.82,8.81,8.81,57300.0
2009-12-18 12:40:00,8.81,8.82,8.81,8.81,55700.0,8.81,8.82,8.81,8.81,55700.0
2009-12-18 12:45:00,8.81,8.82,8.81,8.81,202200.0,8.81,8.82,8.81,8.81,202200.0
2009-12-18 12:50:00,8.81,8.82,8.81,8.81,153500.0,8.81,8.82,8.81,8.81,153500.0
2009-12-18 12:55:00,8.82,8.82,8.81,8.81,199000.0,8.82,8.82,8.81,8.81,199000.0
2009-12-18 13:00:00,8.81,8.81,8.79,8.8,475900.0,8.81,8.81,8.79,8.8,475900.0
2009-12-18 13:05:00,8.8,8.81,8.8,8.8,20400.0,8.8,8.81,8.8,8.8,20400.0
2009-12-18 13:10:00,8.81,8.81,8.8,8.8,18300.0,8.81,8.81,8.8,8.8,18300.0
2009-12-18 13:15:00,8.81,8.81,8.8,8.8,25900.0,8.81,8.81,8.8,8.8,25900.0
2009-12-18 13:20:00,8.81,8.81,8.8,8.81,67600.0,8.81,8.81,8.8,8.81,67600.0
2009-12-18 13:25:00,8.81,8.81,8.8,8.81,156300.0,8.81,8.81,8.8,8.81,156300.0
2009-12-18 13:30:00,8.81,8.81,8.8,8.8,55600.0,8.81,8.81,8.8,8.8,55600.0
2009-12-18 13:35:00,8.81,8.81,8.8,8.81,104200.0,8.81,8.81,8.8,8.81,104200.0
2009-12-18 13:40:00,8.81,8.82,8.8,8.82,239800.0,8.81,8.82,8.8,8.82,239800.0
2009-12-18 13:45:00,8.82,8.82,8.81,8.82,69900.0,8.82,8.82,8.81,8.82,69900.0
2009-12-18 13:50:00,8.81,8.82,8.81,8.81,19200.0,8.81,8.82,8.81,8.81,19200.0
2009-12-18 13:55:00,8.81,8.82,8.81,8.81,43300.0,8.81,8.82,8.81,8.81,43300.0
2009-12-18 14:00:00,8.81,8.82,8.81,8.81,55000.0,8.81,8.82,8.81,8.81,55000.0
2009-12-18 14:05:00,8.81,8.82,8.81,8.81,68500.0,8.81,8.82,8.81,8.81,68500.0
2009-12-18 14:10:00,8.82,8.82,8.81,8.82,112100.0,8.82,8.82,8.81,8.82,112100.0
2009-12-18 14:15:00,8.82,8.82,8.81,8.81,124900.0,8.82,8.82,8.81,8.81,124900.0
2009-12-18 14:20:00,8.81,8.82,8.81,8.82,125400.0,8.81,8.82,8.81,8.82,125400.0
2009-12-18 14:25:00,8.82,8.82,8.81,8.82,62300.0,8.82,8.82,8.81,8.82,62300.0
2009-12-18 14:30:00,8.82,8.84,8.81,8.84,223800.0,8.82,8.84,8.81,8.84,223800.0
2009-12-18 14:35:00,8.84,8.85,8.83,8.85,158800.0,8.84,8.85,8.83,8.85,158800.0
2009-12-18 14:40:00,8.84,8.85,8.84,8.85,39900.0,8.84,8.85,8.84,8.85,39900.0
2009-12-18 14:45:00,8.84,8.85,8.84,8.84,52900.0,8.84,8.85,8.84,8.84,52900.0
2009-12-18 14:50:00,8.84,8.85,8.84,8.85,42400.0,8.84,8.85,8.84,8.85,42400.0
2009-12-18 14:55:00,8.85,8.85,8.84,8.84,119100.0,8.85,8.85,8.84,8.84,119100.0
2009-12-18 15:00:00,8.85,8.87,8.84,8.86,193800.0,8.85,8.87,8.84,8.86,193800.0
2009-12-18 15:05:00,8.86,8.88,8.86,8.88,304700.0,8.86,8.88,8.86,8.88,304700.0
2009-12-18 15:10:00,8.87,8.9,8.87,8.9,274800.0,8.87,8.9,8.87,8.9,274800.0
2009-12-18 15:15:00,8.89,8.9,8.88,8.88,774700.0,8.89,8.9,8.88,8.88,774700.0
2009-12-18 15:20:00,8.88,8.89,8.87,8.89,298500.0,8.88,8.89,8.87,8.89,298500.0
2009-12-18 15:25:00,8.87,8.88,8.86,8.86,184100.0,8.87,8.88,8.86,8.86,184100.0
2009-12-18 15:30:00,8.86,8.87,8.85,8.85,203900.0,8.86,8.87,8.85,8.85,203900.0
2009-12-18 15:35:00,8.85,8.87,8.85,8.87,295800.0,8.85,8.87,8.85,8.87,295800.0
2009-12-18 15:40:00,8.87,8.88,8.86,8.87,456500.0,8.87,8.88,8.86,8.87,456500.0
2009-12-18 15:45:00,8.87,8.9,8.86,8.89,349500.0,8.87,8.9,8.86,8.89,349500.0
2009-12-18 15:50:00,8.9,8.9,8.89,8.9,381900.0,8.9,8.9,8.89,8.9,381900.0
2009-12-18 15:55:00,8.9,8.9,8.87,8.89,1033700.0,8.9,8.9,8.87,8.89,1033700.0
2009-12-21 09:30:00,8.93,9.02,8.93,8.95,493600.0,8.93,9.02,8.93,8.95,493600.0
2009-12-21 09:35:00,8.94,8.95,8.91,8.94,302400.0,8.94,8.95,8.91,8.94,302400.0
2009-12-21 09:40:00,8.95,8.95,8.94,8.94,59300.0,8.95,8.95,8.94,8.94,59300.0
2009-12-21 09:45:00,8.95,8.96,8.93,8.95,421900.0,8.95,8.96,8.93,8.95,421900.0
2009-12-21 09:50:00,8.95,8.95,8.94,8.95,54100.0,8.95,8.95,8.94,8.95,54100.0
2009-12-21 09:55:00,8.95,8.95,8.91,8.92,232500.0,8.95,8.95,8.91,8.92,232500.0
2009-12-21 10:00:00,8.91,8.93,8.91,8.93,100100.0,8.91,8.93,8.91,8.93,100100.0
2009-12-21 10:05:00,8.93,8.94,8.92,8.92,177100.0,8.93,8.94,8.92,8.92,177100.0
2009-12-21 10:10:00,8.93,8.93,8.91,8.91,81000.0,8.93,8.93,8.91,8.91,81000.0
2009-12-21 10:15:00,8.92,8.92,8.87,8.88,294600.0,8.92,8.92,8.87,8.88,294600.0
2009-12-21 10:20:00,8.88,8.88,8.86,8.87,100400.0,8.88,8.88,8.86,8.87,100400.0
2009-12-21 10:25:00,8.87,8.87,8.86,8.86,46400.0,8.87,8.87,8.86,8.86,46400.0
2009-12-21 10:30:00,8.87,8.87,8.86,8.86,38000.0,8.87,8.87,8.86,8.86,38000.0
2009-12-21 10:35:00,8.87,8.87,8.83,8.83,158900.0,8.87,8.87,8.83,8.83,158900.0
2009-12-21 10:40:00,8.83,8.85,8.83,8.85,111400.0,8.83,8.85,8.83,8.85,111400.0
2009-12-21 10:45:00,8.85,8.86,8.83,8.83,158800.0,8.85,8.86,8.83,8.83,158800.0
2009-12-21 10:50:00,8.84,8.85,8.83,8.84,69100.0,8.84,8.85,8.83,8.84,69100.0
2009-12-21 10:55:00,8.85,8.85,8.83,8.83,68700.0,8.85,8.85,8.83,8.83,68700.0
2009-12-21 11:00:00,8.84,8.84,8.8,8.81,129800.0,8.84,8.84,8.8,8.81,129800.0
2009-12-21 11:05:00,8.81,8.81,8.8,8.8,53900.0,8.81,8.81,8.8,8.8,53900.0
2009-12-21 11:10:00,8.8,8.81,8.77,8.78,160700.0,8.8,8.81,8.77,8.78,160700.0
2009-12-21 11:15:00,8.78,8.78,8.77,8.77,60400.0,8.78,8.78,8.77,8.77,60400.0
2009-12-21 11:20:00,8.78,8.78,8.77,8.78,53000.0,8.78,8.78,8.77,8.78,53000.0
2009-12-21 11:25:00,8.78,8.78,8.77,8.77,68700.0,8.78,8.78,8.77,8.77,68700.0
2009-12-21 11:30:00,8.78,8.78,8.77,8.78,104100.0,8.78,8.78,8.77,8.78,104100.0
2009-12-21 11:35:00,8.78,8.8,8.77,8.79,223100.0,8.78,8.8,8.77,8.79,223100.0
2009-12-21 11:40:00,8.79,8.79,8.78,8.79,55300.0,8.79,8.79,8.78,8.79,55300.0
2009-12-21 11:45:00,8.78,8.79,8.78,8.78,74700.0,8.78,8.79,8.78,8.78,74700.0
2009-12-21 11:50:00,8.79,8.79,8.78,8.79,68700.0,8.79,8.79,8.78,8.79,68700.0
2009-12-21 11:55:00,8.78,8.79,8.78,8.78,96100.0,8.78,8.79,8.78,8.78,96100.0
2009-12-21 12:00:00,8.78,8.81,8.77,8.81,389300.0,8.78,8.81,8.77,8.81,389300.0
2009-12-21 12:05:00,8.81,8.83,8.78,8.82,159400.0,8.81,8.83,8.78,8.82,159400.0
2009-12-21 12:10:00,8.83,8.83,8.82,8.83,110800.0,8.83,8.83,8.82,8.83,110800.0
2009-12-21 12:15:00,8.83,8.84,8.82,8.83,209800.0,8.83,8.84,8.82,8.83,209800.0
2009-12-21 12:20:00,8.84,8.84,8.83,8.83,33900.0,8.84,8.84,8.83,8.83,33900.0
2009-12-21 12:25:00,8.84,8.84,8.83,8.84,185400.0,8.84,8.84,8.83,8.84,185400.0
2009-12-21 12:30:00,8.84,8.84,8.83,8.83,78400.0,8.84,8.84,8.83,8.83,78400.0
2009-12-21 12:35:00,8.83,8.84,8.83,8.83,63400.0,8.83,8.84,8.83,8.83,63400.0
2009-12-21 12:40:00,8.84,8.85,8.83,8.85,142100.0,8.84,8.85,8.83,8.85,142100.0
2009-12-21 12:45:00,8.85,8.85,8.84,8.84,33800.0,8.85,8.85,8.84,8.84,33800.0
2009-12-21 12:50:00,8.84,8.85,8.84,8.84,37500.0,8.84,8.85,8.84,8.84,37500.0
2009-12-21 12:55:00,8.84,8.85,8.84,8.84,40900.0,8.84,8.85,8.84,8.84,40900.0
2009-12-21 13:00:00,8.84,8.85,8.84,8.84,75700.0,8.84,8.85,8.84,8.84,75700.0
2009-12-21 13:05:00,8.84,8.85,8.84,8.84,60900.0,8.84,8.85,8.84,8.84,60900.0
2009-12-21 13:10:00,8.84,8.85,8.83,8.83,201900.0,8.84,8.85,8.83,8.83,201900.0
2009-12-21 13:15:00,8.83,8.84,8.82,8.82,167200.0,8.83,8.84,8.82,8.82,167200.0
2009-12-21 13:20:00,8.82,8.85,8.82,8.85,310000.0,8.82,8.85,8.82,8.85,310000.0
2009-12-21 13:25:00,8.85,8.85,8.84,8.84,32900.0,8.85,8.85,8.84,8.84,32900.0
2009-12-21 13:30:00,8.84,8.85,8.84,8.85,51700.0,8.84,8.85,8.84,8.85,51700.0
2009-12-21 13:35:00,8.85,8.88,8.84,8.86,372300.0,8.85,8.88,8.84,8.86,372300.0
2009-12-21 13:40:00,8.86,8.87,8.85,8.85,118200.0,8.86,8.87,8.85,8.85,118200.0
2009-12-21 13:45:00,8.85,8.87,8.84,8.86,245000.0,8.85,8.87,8.84,8.86,245000.0
2009-12-21 13:50:00,8.87,8.87,8.86,8.86,36300.0,8.87,8.87,8.86,8.86,36300.0
2009-12-21 13:55:00,8.87,8.87,8.86,8.86,51300.0,8.87,8.87,8.86,8.86,51300.0
2009-12-21 14:00:00,8.86,8.87,8.84,8.84,287800.0,8.86,8.87,8.84,8.84,287800.0
2009-12-21 14:05:00,8.85,8.86,8.84,8.85,192400.0,8.85,8.86,8.84,8.85,192400.0
2009-12-21 14:10:00,8.86,8.86,8.85,8.86,137200.0,8.86,8.86,8.85,8.86,137200.0
2009-12-21 14:15:00,8.85,8.86,8.85,8.85,83600.0,8.85,8.86,8.85,8.85,83600.0
2009-12-21 14:20:00,8.86,8.87,8.85,8.86,102400.0,8.86,8.87,8.85,8.86,102400.0
2009-12-21 14:25:00,8.86,8.87,8.86,8.86,87400.0,8.86,8.87,8.86,8.86,87400.0
2009-12-21 14:30:00,8.87,8.87,8.86,8.86,58800.0,8.87,8.87,8.86,8.86,58800.0
2009-12-21 14:35:00,8.86,8.87,8.86,8.86,65700.0,8.86,8.87,8.86,8.86,65700.0
2009-12-21 14:40:00,8.87,8.87,8.86,8.86,65000.0,8.87,8.87,8.86,8.86,65000.0
2009-12-21 14:45:00,8.86,8.86,8.83,8.83,199600.0,8.86,8.86,8.83,8.83,199600.0
2009-12-21 14:50:00,8.84,8.84,8.82,8.82,73800.0,8.84,8.84,8.82,8.82,73800.0
2009-12-21 14:55:00,8.82,8.83,8.8,8.8,116200.0,8.82,8.83,8.8,8.8,116200.0
2009-12-21 15:00:00,8.8,8.83,8.79,8.81,625100.0,8.8,8.83,8.79,8.81,625100.0
2009-12-21 15:05:00,8.81,8.82,8.8,8.8,65800.0,8.81,8.82,8.8,8.8,65800.0
2009-12-21 15:10:00,8.8,8.81,8.78,8.79,390200.0,8.8,8.81,8.78,8.79,390200.0
2009-12-21 15:15:00,8.8,8.8,8.77,8.78,167200.0,8.8,8.8,8.77,8.78,167200.0
2009-12-21 15:20:00,8.79,8.81,8.78,8.79,228000.0,8.79,8.81,8.78,8.79,228000.0
2009-12-21 15:25:00,8.8,8.8,8.79,8.79,80300.0,8.8,8.8,8.79,8.79,80300.0
2009-12-21 15:30:00,8.79,8.82,8.78,8.82,250000.0,8.79,8.82,8.78,8.82,250000.0
2009-12-21 15:35:00,8.82,8.82,8.81,8.82,74400.0,8.82,8.82,8.81,8.82,74400.0
2009-12-21 15:40:00,8.81,8.83,8.8,8.81,396900.0,8.81,8.83,8.8,8.81,396900.0
2009-12-21 15:45:00,8.8,8.82,8.8,8.81,168100.0,8.8,8.82,8.8,8.81,168100.0
2009-12-21 15:50:00,8.8,8.83,8.8,8.83,184800.0,8.8,8.83,8.8,8.83,184800.0
2009-12-21 15:55:00,8.83,8.83,8.81,8.83,517000.0,8.83,8.83,8.81,8.83,517000.0
2009-12-22 09:30:00,8.81,8.81,8.78,8.79,131400.0,8.81,8.81,8.78,8.79,131400.0
2009-12-22 09:35:00,8.79,8.84,8.78,8.83,124300.0,8.79,8.84,8.78,8.83,124300.0
2009-12-22 09:40:00,8.83,8.84,8.81,8.84,373400.0,8.83,8.84,8.81,8.84,373400.0
2009-12-22 09:45:00,8.84,8.84,8.8,8.82,114500.0,8.84,8.84,8.8,8.82,114500.0
2009-12-22 09:50:00,8.82,8.85,8.82,8.85,113200.0,8.82,8.85,8.82,8.85,113200.0
2009-12-22 09:55:00,8.85,8.85,8.83,8.83,190100.0,8.85,8.85,8.83,8.83,190100.0
2009-12-22 10:00:00,8.84,8.86,8.82,8.84,162600.0,8.84,8.86,8.82,8.84,162600.0
2009-12-22 10:05:00,8.85,8.87,8.85,8.87,87900.0,8.85,8.87,8.85,8.87,87900.0
2009-12-22 10:10:00,8.87,8.88,8.86,8.87,103800.0,8.87,8.88,8.86,8.87,103800.0
2009-12-22 10:15:00,8.87,8.87,8.85,8.85,111000.0,8.87,8.87,8.85,8.85,111000.0
2009-12-22 10:20:00,8.85,8.85,8.83,8.83,183700.0,8.85,8.85,8.83,8.83,183700.0
2009-12-22 10:25:00,8.84,8.84,8.82,8.84,123900.0,8.84,8.84,8.82,8.84,123900.0
2009-12-22 10:30:00,8.84,8.84,8.81,8.81,73900.0,8.84,8.84,8.81,8.81,73900.0
2009-12-22 10:35:00,8.82,8.84,8.81,8.84,64500.0,8.82,8.84,8.81,8.84,64500.0
2009-12-22 10:40:00,8.83,8.84,8.83,8.84,17100.0,8.83,8.84,8.83,8.84,17100.0
2009-12-22 10:45:00,8.84,8.85,8.83,8.85,38800.0,8.84,8.85,8.83,8.85,38800.0
2009-12-22 10:50:00,8.85,8.85,8.83,8.83,80000.0,8.85,8.85,8.83,8.83,80000.0
2009-12-22 10:55:00,8.83,8.84,8.82,8.82,108300.0,8.83,8.84,8.82,8.82,108300.0
2009-12-22 11:00:00,8.82,8.82,8.8,8.81,60600.0,8.82,8.82,8.8,8.81,60600.0
2009-12-22 11:05:00,8.81,8.82,8.8,8.82,41100.0,8.81,8.82,8.8,8.82,41100.0
2009-12-22 11:10:00,8.82,8.83,8.81,8.82,35700.0,8.82,8.83,8.81,8.82,35700.0
2009-12-22 11:15:00,8.82,8.84,8.82,8.84,27300.0,8.82,8.84,8.82,8.84,27300.0
2009-12-22 11:20:00,8.84,8.84,8.83,8.84,23000.0,8.84,8.84,8.83,8.84,23000.0
2009-12-22 11:25:00,8.83,8.85,8.83,8.84,25200.0,8.83,8.85,8.83,8.84,25200.0
2009-12-22 11:30:00,8.84,8.85,8.82,8.83,54400.0,8.84,8.85,8.82,8.83,54400.0
2009-12-22 11:35:00,8.83,8.84,8.82,8.84,28700.0,8.83,8.84,8.82,8.84,28700.0
2009-12-22 11:40:00,8.83,8.84,8.83,8.84,19000.0,8.83,8.84,8.83,8.84,19000.0
2009-12-22 11:45:00,8.84,8.84,8.82,8.83,185600.0,8.84,8.84,8.82,8.83,185600.0
2009-12-22 11:50:00,8.82,8.83,8.79,8.8,121600.0,8.82,8.83,8.79,8.8,121600.0
2009-12-22 11:55:00,8.8,8.82,8.78,8.79,318900.0,8.8,8.82,8.78,8.79,318900.0
2009-12-22 12:00:00,8.8,8.8,8.79,8.8,33200.0,8.8,8.8,8.79,8.8,33200.0
2009-12-22 12:05:00,8.8,8.81,8.79,8.81,35600.0,8.8,8.81,8.79,8.81,35600.0
2009-12-22 12:10:00,8.81,8.81,8.8,8.81,10100.0,8.81,8.81,8.8,8.81,10100.0
2009-12-22 12:15:00,8.81,8.81,8.8,8.81,22400.0,8.81,8.81,8.8,8.81,22400.0
2009-12-22 12:20:00,8.81,8.81,8.8,8.8,16600.0,8.81,8.81,8.8,8.8,16600.0
2009-12-22 12:25:00,8.81,8.82,8.8,8.82,27600.0,8.81,8.82,8.8,8.82,27600.0
2009-12-22 12:30:00,8.82,8.84,8.81,8.83,62200.0,8.82,8.84,8.81,8.83,62200.0
2009-12-22 12:35:00,8.84,8.84,8.81,8.82,170600.0,8.84,8.84,8.81,8.82,170600.0
2009-12-22 12:40:00,8.82,8.83,8.82,8.82,25500.0,8.82,8.83,8.82,8.82,25500.0
2009-12-22 12:45:00,8.82,8.83,8.81,8.82,141500.0,8.82,8.83,8.81,8.82,141500.0
2009-12-22 12:50:00,8.82,8.82,8.81,8.82,30200.0,8.82,8.82,8.81,8.82,30200.0
2009-12-22 12:55:00,8.81,8.83,8.81,8.83,42500.0,8.81,8.83,8.81,8.83,42500.0
2009-12-22 13:00:00,8.82,8.83,8.8,8.81,221700.0,8.82,8.83,8.8,8.81,221700.0
2009-12-22 13:05:00,8.81,8.82,8.8,8.81,125900.0,8.81,8.82,8.8,8.81,125900.0
2009-12-22 13:10:00,8.82,8.82,8.81,8.82,14600.0,8.82,8.82,8.81,8.82,14600.0
2009-12-22 13:15:00,8.81,8.82,8.81,8.82,5900.0,8.81,8.82,8.81,8.82,5900.0
2009-12-22 13:20:00,8.82,8.82,8.79,8.79,202600.0,8.82,8.82,8.79,8.79,202600.0
2009-12-22 13:25:00,8.8,8.8,8.79,8.8,26300.0,8.8,8.8,8.79,8.8,26300.0
2009-12-22 13:30:00,8.79,8.8,8.79,8.79,15100.0,8.79,8.8,8.79,8.79,15100.0
2009-12-22 13:35:00,8.8,8.81,8.74,8.75,809500.0,8.8,8.81,8.74,8.75,809500.0
2009-12-22 13:40:00,8.75,8.76,8.72,8.72,492500.0,8.75,8.76,8.72,8.72,492500.0
2009-12-22 13:45:00,8.72,8.73,8.71,8.73,181700.0,8.72,8.73,8.71,8.73,181700.0
2009-12-22 13:50:00,8.73,8.74,8.72,8.74,86500.0,8.73,8.74,8.72,8.74,86500.0
2009-12-22 13:55:00,8.74,8.75,8.73,8.75,55300.0,8.74,8.75,8.73,8.75,55300.0
2009-12-22 14:00:00,8.74,8.76,8.74,8.76,128400.0,8.74,8.76,8.74,8.76,128400.0
2009-12-22 14:05:00,8.76,8.77,8.75,8.77,50200.0,8.76,8.77,8.75,8.77,50200.0
2009-12-22 14:10:00,8.77,8.78,8.72,8.74,325800.0,8.77,8.78,8.72,8.74,325800.0
2009-12-22 14:15:00,8.74,8.75,8.73,8.75,65600.0,8.74,8.75,8.73,8.75,65600.0
2009-12-22 14:20:00,8.75,8.76,8.74,8.75,40000.0,8.75,8.76,8.74,8.75,40000.0
2009-12-22 14:25:00,8.75,8.76,8.75,8.76,24400.0,8.75,8.76,8.75,8.76,24400.0
2009-12-22 14:30:00,8.75,8.76,8.75,8.76,45000.0,8.75,8.76,8.75,8.76,45000.0
2009-12-22 14:35:00,8.76,8.77,8.75,8.77,60300.0,8.76,8.77,8.75,8.77,60300.0
2009-12-22 14:40:00,8.77,8.77,8.76,8.77,13900.0,8.77,8.77,8.76,8.77,13900.0
2009-12-22 14:45:00,8.77,8.77,8.76,8.77,31000.0,8.77,8.77,8.76,8.77,31000.0
2009-12-22 14:50:00,8.77,8.77,8.76,8.76,39500.0,8.77,8.77,8.76,8.76,39500.0
2009-12-22 14:55:00,8.77,8.81,8.77,8.81,472100.0,8.77,8.81,8.77,8.81,472100.0
2009-12-22 15:00:00,8.8,8.83,8.8,8.82,126600.0,8.8,8.83,8.8,8.82,126600.0
2009-12-22 15:05:00,8.83,8.84,8.82,8.84,95500.0,8.83,8.84,8.82,8.84,95500.0
2009-12-22 15:10:00,8.83,8.84,8.83,8.84,76100.0,8.83,8.84,8.83,8.84,76100.0
2009-12-22 15:15:00,8.84,8.85,8.83,8.85,93600.0,8.84,8.85,8.83,8.85,93600.0
2009-12-22 15:20:00,8.85,8.85,8.82,8.83,172500.0,8.85,8.85,8.82,8.83,172500.0
2009-12-22 15:25:00,8.82,8.83,8.82,8.83,41600.0,8.82,8.83,8.82,8.83,41600.0
2009-12-22 15:30:00,8.83,8.83,8.82,8.82,64000.0,8.83,8.83,8.82,8.82,64000.0
2009-12-22 15:35:00,8.83,8.83,8.82,8.83,41500.0,8.83,8.83,8.82,8.83,41500.0
2009-12-22 15:40:00,8.83,8.83,8.8,8.8,116100.0,8.83,8.83,8.8,8.8,116100.0
2009-12-22 15:45:00,8.8,8.81,8.8,8.81,151100.0,8.8,8.81,8.8,8.81,151100.0
2009-12-22 15:50:00,8.81,8.81,8.8,8.81,132700.0,8.81,8.81,8.8,8.81,132700.0
2009-12-22 15:55:00,8.81,8.81,8.8,8.81,400900.0,8.81,8.81,8.8,8.81,400900.0
2009-12-23 09:30:00,8.82,8.84,8.79,8.8,68800.0,8.82,8.84,8.79,8.8,68800.0
2009-12-23 09:35:00,8.8,8.82,8.8,8.82,53400.0,8.8,8.82,8.8,8.82,53400.0
2009-12-23 09:40:00,8.82,8.83,8.81,8.82,52500.0,8.82,8.83,8.81,8.82,52500.0
2009-12-23 09:45:00,8.82,8.83,8.8,8.8,148000.0,8.82,8.83,8.8,8.8,148000.0
2009-12-23 09:50:00,8.8,8.81,8.79,8.79,62300.0,8.8,8.81,8.79,8.79,62300.0
2009-12-23 09:55:00,8.79,8.81,8.77,8.78,169900.0,8.79,8.81,8.77,8.78,169900.0
2009-12-23 10:00:00,8.77,8.77,8.75,8.75,94100.0,8.77,8.77,8.75,8.75,94100.0
2009-12-23 10:05:00,8.76,8.76,8.72,8.72,220400.0,8.76,8.76,8.72,8.72,220400.0
2009-12-23 10:10:00,8.72,8.74,8.72,8.73,210700.0,8.72,8.74,8.72,8.73,210700.0
2009-12-23 10:15:00,8.73,8.74,8.73,8.73,88300.0,8.73,8.74,8.73,8.73,88300.0
2009-12-23 10:20:00,8.73,8.74,8.73,8.73,61700.0,8.73,8.74,8.73,8.73,61700.0
2009-12-23 10:25:00,8.73,8.74,8.73,8.73,87500.0,8.73,8.74,8.73,8.73,87500.0
2009-12-23 10:30:00,8.74,8.74,8.72,8.73,315800.0,8.74,8.74,8.72,8.73,315800.0
2009-12-23 10:35:00,8.73,8.74,8.73,8.73,49100.0,8.73,8.74,8.73,8.73,49100.0
2009-12-23 10:40:00,8.73,8.74,8.71,8.71,286000.0,8.73,8.74,8.71,8.71,286000.0
2009-12-23 10:45:00,8.72,8.72,8.71,8.72,65200.0,8.72,8.72,8.71,8.72,65200.0
2009-12-23 10:50:00,8.71,8.72,8.71,8.72,139600.0,8.71,8.72,8.71,8.72,139600.0
2009-12-23 10:55:00,8.72,8.72,8.71,8.72,54200.0,8.72,8.72,8.71,8.72,54200.0
2009-12-23 11:00:00,8.72,8.72,8.71,8.71,67900.0,8.72,8.72,8.71,8.71,67900.0
2009-12-23 11:05:00,8.71,8.73,8.71,8.73,1070500.0,8.71,8.73,8.71,8.73,1070500.0
2009-12-23 11:10:00,8.73,8.73,8.72,8.73,139500.0,8.73,8.73,8.72,8.73,139500.0
2009-12-23 11:15:00,8.73,8.74,8.72,8.73,274400.0,8.73,8.74,8.72,8.73,274400.0
2009-12-23 11:20:00,8.73,8.74,8.73,8.74,183500.0,8.73,8.74,8.73,8.74,183500.0
2009-12-23 11:25:00,8.74,8.74,8.7,8.73,1229000.0,8.74,8.74,8.7,8.73,1229000.0
2009-12-23 11:30:00,8.73,8.74,8.72,8.72,114700.0,8.73,8.74,8.72,8.72,114700.0
2009-12-23 11:35:00,8.73,8.73,8.72,8.72,41400.0,8.73,8.73,8.72,8.72,41400.0
2009-12-23 11:40:00,8.72,8.73,8.72,8.73,71200.0,8.72,8.73,8.72,8.73,71200.0
2009-12-23 11:45:00,8.72,8.73,8.72,8.73,17700.0,8.72,8.73,8.72,8.73,17700.0
2009-12-23 11:50:00,8.73,8.73,8.72,8.73,33300.0,8.73,8.73,8.72,8.73,33300.0
2009-12-23 11:55:00,8.72,8.73,8.72,8.73,83300.0,8.72,8.73,8.72,8.73,83300.0
2009-12-23 12:00:00,8.73,8.73,8.72,8.73,31600.0,8.73,8.73,8.72,8.73,31600.0
2009-12-23 12:05:00,8.73,8.73,8.72,8.73,32100.0,8.73,8.73,8.72,8.73,32100.0
2009-12-23 12:10:00,8.73,8.73,8.72,8.73,27600.0,8.73,8.73,8.72,8.73,27600.0
2009-12-23 12:15:00,8.73,8.73,8.72,8.73,137900.0,8.73,8.73,8.72,8.73,137900.0
2009-12-23 12:20:00,8.73,8.73,8.72,8.73,14600.0,8.73,8.73,8.72,8.73,14600.0
2009-12-23 12:25:00,8.73,8.73,8.71,8.71,184600.0,8.73,8.73,8.71,8.71,184600.0
2009-12-23 12:30:00,8.71,8.72,8.71,8.72,45000.0,8.71,8.72,8.71,8.72,45000.0
2009-12-23 12:35:00,8.72,8.72,8.71,8.72,36200.0,8.72,8.72,8.71,8.72,36200.0
2009-12-23 12:40:00,8.71,8.73,8.71,8.72,194500.0,8.71,8.73,8.71,8.72,194500.0
2009-12-23 12:45:00,8.73,8.73,8.71,8.72,124700.0,8.73,8.73,8.71,8.72,124700.0
2009-12-23 12:50:00,8.72,8.72,8.71,8.72,27700.0,8.72,8.72,8.71,8.72,27700.0
2009-12-23 12:55:00,8.72,8.72,8.71,8.72,13500.0,8.72,8.72,8.71,8.72,13500.0
2009-12-23 13:00:00,8.71,8.72,8.71,8.72,155100.0,8.71,8.72,8.71,8.72,155100.0
2009-12-23 13:05:00,8.72,8.72,8.71,8.72,135700.0,8.72,8.72,8.71,8.72,135700.0
2009-12-23 13:10:00,8.72,8.72,8.71,8.72,93000.0,8.72,8.72,8.71,8.72,93000.0
2009-12-23 13:15:00,8.72,8.73,8.71,8.73,165500.0,8.72,8.73,8.71,8.73,165500.0
2009-12-23 13:20:00,8.73,8.74,8.72,8.74,169800.0,8.73,8.74,8.72,8.74,169800.0
2009-12-23 13:25:00,8.74,8.74,8.72,8.72,190000.0,8.74,8.74,8.72,8.72,190000.0
2009-12-23 13:30:00,8.72,8.73,8.72,8.73,16400.0,8.72,8.73,8.72,8.73,16400.0
2009-12-23 13:35:00,8.73,8.73,8.72,8.73,37500.0,8.73,8.73,8.72,8.73,37500.0
2009-12-23 13:40:00,8.72,8.73,8.72,8.73,94500.0,8.72,8.73,8.72,8.73,94500.0
2009-12-23 13:45:00,8.73,8.76,8.72,8.73,539100.0,8.73,8.76,8.72,8.73,539100.0
2009-12-23 13:50:00,8.73,8.74,8.73,8.73,32300.0,8.73,8.74,8.73,8.73,32300.0
2009-12-23 13:55:00,8.73,8.75,8.73,8.74,242300.0,8.73,8.75,8.73,8.74,242300.0
2009-12-23 14:00:00,8.74,8.75,8.74,8.75,45100.0,8.74,8.75,8.74,8.75,45100.0
2009-12-23 14:05:00,8.75,8.75,8.74,8.74,97800.0,8.75,8.75,8.74,8.74,97800.0
2009-12-23 14:10:00,8.75,8.75,8.74,8.75,36300.0,8.75,8.75,8.74,8.75,36300.0
2009-12-23 14:15:00,8.75,8.77,8.74,8.77,498500.0,8.75,8.77,8.74,8.77,498500.0
2009-12-23 14:20:00,8.77,8.79,8.77,8.78,76600.0,8.77,8.79,8.77,8.78,76600.0
2009-12-23 14:25:00,8.78,8.79,8.78,8.79,55900.0,8.78,8.79,8.78,8.79,55900.0
2009-12-23 14:30:00,8.79,8.8,8.78,8.78,74300.0,8.79,8.8,8.78,8.78,74300.0
2009-12-23 14:35:00,8.8,8.83,8.79,8.81,1032100.0,8.8,8.83,8.79,8.81,1032100.0
2009-12-23 14:40:00,8.81,8.86,8.81,8.83,618200.0,8.81,8.86,8.81,8.83,618200.0
2009-12-23 14:45:00,8.83,8.85,8.81,8.84,217500.0,8.83,8.85,8.81,8.84,217500.0
2009-12-23 14:50:00,8.85,8.85,8.82,8.82,118700.0,8.85,8.85,8.82,8.82,118700.0
2009-12-23 14:55:00,8.82,8.83,8.82,8.82,81200.0,8.82,8.83,8.82,8.82,81200.0
2009-12-23 15:00:00,8.83,8.83,8.81,8.82,88400.0,8.83,8.83,8.81,8.82,88400.0
2009-12-23 15:05:00,8.82,8.82,8.81,8.82,138500.0,8.82,8.82,8.81,8.82,138500.0
2009-12-23 15:10:00,8.82,8.82,8.81,8.82,40600.0,8.82,8.82,8.81,8.82,40600.0
2009-12-23 15:15:00,8.82,8.82,8.81,8.82,30700.0,8.82,8.82,8.81,8.82,30700.0
2009-12-23 15:20:00,8.81,8.83,8.81,8.83,221700.0,8.81,8.83,8.81,8.83,221700.0
2009-12-23 15:25:00,8.83,8.83,8.81,8.82,147800.0,8.83,8.83,8.81,8.82,147800.0
2009-12-23 15:30:00,8.82,8.82,8.81,8.82,81600.0,8.82,8.82,8.81,8.82,81600.0
2009-12-23 15:35:00,8.82,8.82,8.81,8.82,131500.0,8.82,8.82,8.81,8.82,131500.0
2009-12-23 15:40:00,8.81,8.82,8.81,8.82,140100.0,8.81,8.82,8.81,8.82,140100.0
2009-12-23 15:45:00,8.81,8.82,8.81,8.81,106300.0,8.81,8.82,8.81,8.81,106300.0
2009-12-23 15:50:00,8.81,8.82,8.81,8.82,78900.0,8.81,8.82,8.81,8.82,78900.0
2009-12-23 15:55:00,8.82,8.84,8.82,8.83,384000.0,8.82,8.84,8.82,8.83,384000.0
2009-12-24 09:30:00,8.8,8.89,8.8,8.84,54800.0,8.8,8.89,8.8,8.84,54800.0
2009-12-24 09:35:00,8.83,8.86,8.83,8.86,32500.0,8.83,8.86,8.83,8.86,32500.0
2009-12-24 09:40:00,8.86,8.86,8.82,8.84,48300.0,8.86,8.86,8.82,8.84,48300.0
2009-12-24 09:45:00,8.83,8.84,8.83,8.84,13000.0,8.83,8.84,8.83,8.84,13000.0
2009-12-24 09:50:00,8.83,8.88,8.83,8.88,126600.0,8.83,8.88,8.83,8.88,126600.0
2009-12-24 09:55:00,8.88,8.89,8.87,8.89,36000.0,8.88,8.89,8.87,8.89,36000.0
2009-12-24 10:00:00,8.89,8.9,8.88,8.88,240100.0,8.89,8.9,8.88,8.88,240100.0
2009-12-24 10:05:00,8.87,8.88,8.84,8.84,81700.0,8.87,8.88,8.84,8.84,81700.0
2009-12-24 10:10:00,8.84,8.85,8.84,8.85,19900.0,8.84,8.85,8.84,8.85,19900.0
2009-12-24 10:15:00,8.84,8.85,8.83,8.83,43700.0,8.84,8.85,8.83,8.83,43700.0
2009-12-24 10:20:00,8.84,8.84,8.82,8.82,22200.0,8.84,8.84,8.82,8.82,22200.0
2009-12-24 10:25:00,8.82,8.83,8.82,8.82,17500.0,8.82,8.83,8.82,8.82,17500.0
2009-12-24 10:30:00,8.82,8.83,8.82,8.83,17400.0,8.82,8.83,8.82,8.83,17400.0
2009-12-24 10:35:00,8.83,8.83,8.82,8.82,9800.0,8.83,8.83,8.82,8.82,9800.0
2009-12-24 10:40:00,8.83,8.83,8.82,8.82,40400.0,8.83,8.83,8.82,8.82,40400.0
2009-12-24 10:45:00,8.82,8.83,8.82,8.83,13900.0,8.82,8.83,8.82,8.83,13900.0
2009-12-24 10:50:00,8.82,8.83,8.82,8.83,21800.0,8.82,8.83,8.82,8.83,21800.0
2009-12-24 10:55:00,8.82,8.83,8.82,8.83,30600.0,8.82,8.83,8.82,8.83,30600.0
2009-12-24 11:00:00,8.82,8.85,8.82,8.85,77300.0,8.82,8.85,8.82,8.85,77300.0
2009-12-24 11:05:00,8.84,8.86,8.84,8.86,31100.0,8.84,8.86,8.84,8.86,31100.0
2009-12-24 11:10:00,8.85,8.86,8.85,8.86,22200.0,8.85,8.86,8.85,8.86,22200.0
2009-12-24 11:15:00,8.85,8.86,8.85,8.86,11500.0,8.85,8.86,8.85,8.86,11500.0
2009-12-24 11:20:00,8.85,8.86,8.85,8.85,11000.0,8.85,8.86,8.85,8.85,11000.0
2009-12-24 11:25:00,8.85,8.86,8.85,8.86,36100.0,8.85,8.86,8.85,8.86,36100.0
2009-12-24 11:30:00,8.85,8.86,8.85,8.85,13300.0,8.85,8.86,8.85,8.85,13300.0
2009-12-24 11:35:00,8.85,8.86,8.85,8.86,12400.0,8.85,8.86,8.85,8.86,12400.0
2009-12-24 11:40:00,8.85,8.86,8.85,8.86,19900.0,8.85,8.86,8.85,8.86,19900.0
2009-12-24 11:45:00,8.85,8.86,8.85,8.86,17300.0,8.85,8.86,8.85,8.86,17300.0
2009-12-24 11:50:00,8.85,8.86,8.85,8.86,12500.0,8.85,8.86,8.85,8.86,12500.0
2009-12-24 11:55:00,8.85,8.86,8.83,8.85,129400.0,8.85,8.86,8.83,8.85,129400.0
2009-12-24 12:00:00,8.85,8.86,8.84,8.85,41200.0,8.85,8.86,8.84,8.85,41200.0
2009-12-24 12:05:00,8.85,8.86,8.85,8.86,8500.0,8.85,8.86,8.85,8.86,8500.0
2009-12-24 12:10:00,8.86,8.86,8.85,8.86,28600.0,8.86,8.86,8.85,8.86,28600.0
2009-12-24 12:15:00,8.85,8.86,8.85,8.86,16000.0,8.85,8.86,8.85,8.86,16000.0
2009-12-24 12:20:00,8.86,8.86,8.85,8.85,8000.0,8.86,8.86,8.85,8.85,8000.0
2009-12-24 12:25:00,8.85,8.86,8.85,8.85,13500.0,8.85,8.86,8.85,8.85,13500.0
2009-12-24 12:30:00,8.86,8.86,8.85,8.86,17000.0,8.86,8.86,8.85,8.86,17000.0
2009-12-24 12:35:00,8.85,8.86,8.85,8.85,18000.0,8.85,8.86,8.85,8.85,18000.0
2009-12-24 12:40:00,8.86,8.86,8.85,8.85,17800.0,8.86,8.86,8.85,8.85,17800.0
2009-12-24 12:45:00,8.86,8.86,8.85,8.85,19200.0,8.86,8.86,8.85,8.85,19200.0
2009-12-24 12:50:00,8.85,8.86,8.85,8.86,41300.0,8.85,8.86,8.85,8.86,41300.0
2009-12-24 12:55:00,8.85,8.86,8.85,8.85,114100.0,8.85,8.86,8.85,8.85,114100.0
2009-12-28 09:30:00,8.81,8.88,8.81,8.85,105800.0,8.81,8.88,8.81,8.85,105800.0
2009-12-28 09:35:00,8.85,8.87,8.85,8.86,66100.0,8.85,8.87,8.85,8.86,66100.0
2009-12-28 09:40:00,8.85,8.86,8.84,8.84,105600.0,8.85,8.86,8.84,8.84,105600.0
2009-12-28 09:45:00,8.85,8.85,8.84,8.84,62300.0,8.85,8.85,8.84,8.84,62300.0
2009-12-28 09:50:00,8.84,8.85,8.83,8.84,74700.0,8.84,8.85,8.83,8.84,74700.0
2009-12-28 09:55:00,8.84,8.84,8.8,8.8,132200.0,8.84,8.84,8.8,8.8,132200.0
2009-12-28 10:00:00,8.81,8.81,8.8,8.81,43900.0,8.81,8.81,8.8,8.81,43900.0
2009-12-28 10:05:00,8.81,8.81,8.79,8.79,81900.0,8.81,8.81,8.79,8.79,81900.0
2009-12-28 10:10:00,8.79,8.8,8.77,8.78,81000.0,8.79,8.8,8.77,8.78,81000.0
2009-12-28 10:15:00,8.78,8.78,8.77,8.77,19900.0,8.78,8.78,8.77,8.77,19900.0
2009-12-28 10:20:00,8.78,8.78,8.77,8.78,15000.0,8.78,8.78,8.77,8.78,15000.0
2009-12-28 10:25:00,8.77,8.78,8.76,8.78,93800.0,8.77,8.78,8.76,8.78,93800.0
2009-12-28 10:30:00,8.78,8.78,8.77,8.77,69300.0,8.78,8.78,8.77,8.77,69300.0
2009-12-28 10:35:00,8.77,8.77,8.75,8.75,92900.0,8.77,8.77,8.75,8.75,92900.0
2009-12-28 10:40:00,8.76,8.76,8.75,8.75,14900.0,8.76,8.76,8.75,8.75,14900.0
2009-12-28 10:45:00,8.76,8.76,8.75,8.76,48600.0,8.76,8.76,8.75,8.76,48600.0
2009-12-28 10:50:00,8.76,8.76,8.75,8.75,39900.0,8.76,8.76,8.75,8.75,39900.0
2009-12-28 10:55:00,8.76,8.76,8.75,8.75,52700.0,8.76,8.76,8.75,8.75,52700.0
2009-12-28 11:00:00,8.75,8.76,8.75,8.75,20800.0,8.75,8.76,8.75,8.75,20800.0
2009-12-28 11:05:00,8.75,8.76,8.75,8.75,34200.0,8.75,8.76,8.75,8.75,34200.0
2009-12-28 11:10:00,8.76,8.76,8.75,8.76,49700.0,8.76,8.76,8.75,8.76,49700.0
2009-12-28 11:15:00,8.76,8.76,8.75,8.76,40300.0,8.76,8.76,8.75,8.76,40300.0
2009-12-28 11:20:00,8.76,8.76,8.75,8.76,21800.0,8.76,8.76,8.75,8.76,21800.0
2009-12-28 11:25:00,8.76,8.77,8.75,8.76,46700.0,8.76,8.77,8.75,8.76,46700.0
2009-12-28 11:30:00,8.76,8.77,8.76,8.76,16400.0,8.76,8.77,8.76,8.76,16400.0
2009-12-28 11:35:00,8.76,8.78,8.76,8.77,69400.0,8.76,8.78,8.76,8.77,69400.0
2009-12-28 11:40:00,8.78,8.79,8.77,8.78,150200.0,8.78,8.79,8.77,8.78,150200.0
2009-12-28 11:45:00,8.79,8.79,8.78,8.78,25400.0,8.79,8.79,8.78,8.78,25400.0
2009-12-28 11:50:00,8.78,8.79,8.78,8.79,7400.0,8.78,8.79,8.78,8.79,7400.0
2009-12-28 11:55:00,8.78,8.79,8.78,8.78,17900.0,8.78,8.79,8.78,8.78,17900.0
2009-12-28 12:00:00,8.78,8.79,8.78,8.78,15400.0,8.78,8.79,8.78,8.78,15400.0
2009-12-28 12:05:00,8.79,8.79,8.78,8.78,55100.0,8.79,8.79,8.78,8.78,55100.0
2009-12-28 12:10:00,8.78,8.79,8.78,8.79,24800.0,8.78,8.79,8.78,8.79,24800.0
2009-12-28 12:15:00,8.79,8.79,8.78,8.78,16900.0,8.79,8.79,8.78,8.78,16900.0
2009-12-28 12:20:00,8.78,8.79,8.78,8.79,15000.0,8.78,8.79,8.78,8.79,15000.0
2009-12-28 12:25:00,8.79,8.79,8.78,8.79,34000.0,8.79,8.79,8.78,8.79,34000.0
2009-12-28 12:30:00,8.79,8.81,8.78,8.8,123700.0,8.79,8.81,8.78,8.8,123700.0
2009-12-28 12:35:00,8.81,8.82,8.8,8.82,364600.0,8.81,8.82,8.8,8.82,364600.0
2009-12-28 12:40:00,8.82,8.82,8.81,8.81,10800.0,8.82,8.82,8.81,8.81,10800.0
2009-12-28 12:45:00,8.82,8.82,8.81,8.81,17600.0,8.82,8.82,8.81,8.81,17600.0
2009-12-28 12:50:00,8.81,8.84,8.81,8.83,85600.0,8.81,8.84,8.81,8.83,85600.0
2009-12-28 12:55:00,8.83,8.84,8.83,8.83,19700.0,8.83,8.84,8.83,8.83,19700.0
2009-12-28 13:00:00,8.84,8.84,8.83,8.83,19600.0,8.84,8.84,8.83,8.83,19600.0
2009-12-28 13:05:00,8.83,8.84,8.83,8.83,31300.0,8.83,8.84,8.83,8.83,31300.0
2009-12-28 13:10:00,8.83,8.84,8.83,8.83,36200.0,8.83,8.84,8.83,8.83,36200.0
2009-12-28 13:15:00,8.84,8.84,8.83,8.83,121700.0,8.84,8.84,8.83,8.83,121700.0
2009-12-28 13:20:00,8.83,8.84,8.83,8.84,19300.0,8.83,8.84,8.83,8.84,19300.0
2009-12-28 13:25:00,8.83,8.84,8.82,8.82,76800.0,8.83,8.84,8.82,8.82,76800.0
2009-12-28 13:30:00,8.83,8.85,8.82,8.85,243800.0,8.83,8.85,8.82,8.85,243800.0
2009-12-28 13:35:00,8.85,8.86,8.84,8.85,130000.0,8.85,8.86,8.84,8.85,130000.0
2009-12-28 13:40:00,8.85,8.86,8.85,8.86,69800.0,8.85,8.86,8.85,8.86,69800.0
2009-12-28 13:45:00,8.86,8.86,8.85,8.85,32600.0,8.86,8.86,8.85,8.85,32600.0
2009-12-28 13:50:00,8.86,8.87,8.85,8.87,45900.0,8.86,8.87,8.85,8.87,45900.0
2009-12-28 13:55:00,8.86,8.87,8.86,8.86,11400.0,8.86,8.87,8.86,8.86,11400.0
2009-12-28 14:00:00,8.87,8.87,8.86,8.86,68700.0,8.87,8.87,8.86,8.86,68700.0
2009-12-28 14:05:00,8.86,8.87,8.84,8.84,118100.0,8.86,8.87,8.84,8.84,118100.0
2009-12-28 14:10:00,8.84,8.85,8.84,8.84,34800.0,8.84,8.85,8.84,8.84,34800.0
2009-12-28 14:15:00,8.84,8.85,8.84,8.84,40100.0,8.84,8.85,8.84,8.84,40100.0
2009-12-28 14:20:00,8.84,8.85,8.84,8.84,82900.0,8.84,8.85,8.84,8.84,82900.0
2009-12-28 14:25:00,8.84,8.84,8.82,8.83,275000.0,8.84,8.84,8.82,8.83,275000.0
2009-12-28 14:30:00,8.82,8.84,8.82,8.83,140500.0,8.82,8.84,8.82,8.83,140500.0
2009-12-28 14:35:00,8.84,8.84,8.82,8.83,191300.0,8.84,8.84,8.82,8.83,191300.0
2009-12-28 14:40:00,8.82,8.83,8.8,8.8,125800.0,8.82,8.83,8.8,8.8,125800.0
2009-12-28 14:45:00,8.81,8.82,8.8,8.82,146000.0,8.81,8.82,8.8,8.82,146000.0
2009-12-28 14:50:00,8.82,8.82,8.81,8.81,78400.0,8.82,8.82,8.81,8.81,78400.0
2009-12-28 14:55:00,8.82,8.82,8.81,8.82,52100.0,8.82,8.82,8.81,8.82,52100.0
2009-12-28 15:00:00,8.82,8.82,8.81,8.82,92700.0,8.82,8.82,8.81,8.82,92700.0
2009-12-28 15:05:00,8.82,8.82,8.81,8.82,146400.0,8.82,8.82,8.81,8.82,146400.0
2009-12-28 15:10:00,8.81,8.82,8.81,8.81,57600.0,8.81,8.82,8.81,8.81,57600.0
2009-12-28 15:15:00,8.82,8.82,8.81,8.82,48200.0,8.82,8.82,8.81,8.82,48200.0
2009-12-28 15:20:00,8.82,8.82,8.81,8.81,127900.0,8.82,8.82,8.81,8.81,127900.0
2009-12-28 15:25:00,8.82,8.82,8.81,8.81,108100.0,8.82,8.82,8.81,8.81,108100.0
2009-12-28 15:30:00,8.82,8.82,8.81,8.81,92400.0,8.82,8.82,8.81,8.81,92400.0
2009-12-28 15:35:00,8.82,8.83,8.81,8.82,317600.0,8.82,8.83,8.81,8.82,317600.0
2009-12-28 15:40:00,8.82,8.83,8.82,8.82,82400.0,8.82,8.83,8.82,8.82,82400.0
2009-12-28 15:45:00,8.82,8.83,8.82,8.82,95300.0,8.82,8.83,8.82,8.82,95300.0
2009-12-28 15:50:00,8.82,8.83,8.82,8.83,93700.0,8.82,8.83,8.82,8.83,93700.0
2009-12-28 15:55:00,8.83,8.84,8.82,8.84,543600.0,8.83,8.84,8.82,8.84,543600.0
2009-12-29 09:30:00,8.88,8.89,8.83,8.86,157700.0,8.88,8.89,8.83,8.86,157700.0
2009-12-29 09:35:00,8.87,8.87,8.82,8.83,125900.0,8.87,8.87,8.82,8.83,125900.0
2009-12-29 09:40:00,8.83,8.85,8.82,8.84,65300.0,8.83,8.85,8.82,8.84,65300.0
2009-12-29 09:45:00,8.85,8.85,8.84,8.84,39700.0,8.85,8.85,8.84,8.84,39700.0
2009-12-29 09:50:00,8.84,8.85,8.82,8.85,127400.0,8.84,8.85,8.82,8.85,127400.0
2009-12-29 09:55:00,8.86,8.87,8.85,8.86,106800.0,8.86,8.87,8.85,8.86,106800.0
2009-12-29 10:00:00,8.86,8.87,8.84,8.84,66500.0,8.86,8.87,8.84,8.84,66500.0
2009-12-29 10:05:00,8.85,8.86,8.84,8.84,120200.0,8.85,8.86,8.84,8.84,120200.0
2009-12-29 10:10:00,8.84,8.85,8.83,8.85,95500.0,8.84,8.85,8.83,8.85,95500.0
2009-12-29 10:15:00,8.84,8.85,8.84,8.84,15400.0,8.84,8.85,8.84,8.84,15400.0
2009-12-29 10:20:00,8.84,8.85,8.84,8.85,52100.0,8.84,8.85,8.84,8.85,52100.0
2009-12-29 10:25:00,8.84,8.85,8.84,8.84,19500.0,8.84,8.85,8.84,8.84,19500.0
2009-12-29 10:30:00,8.84,8.85,8.84,8.85,21000.0,8.84,8.85,8.84,8.85,21000.0
2009-12-29 10:35:00,8.84,8.85,8.83,8.83,61000.0,8.84,8.85,8.83,8.83,61000.0
2009-12-29 10:40:00,8.83,8.84,8.82,8.83,25800.0,8.83,8.84,8.82,8.83,25800.0
2009-12-29 10:45:00,8.82,8.84,8.82,8.83,97400.0,8.82,8.84,8.82,8.83,97400.0
2009-12-29 10:50:00,8.83,8.84,8.83,8.83,11800.0,8.83,8.84,8.83,8.83,11800.0
2009-12-29 10:55:00,8.83,8.84,8.83,8.84,22700.0,8.83,8.84,8.83,8.84,22700.0
2009-12-29 11:00:00,8.83,8.84,8.83,8.83,29700.0,8.83,8.84,8.83,8.83,29700.0
2009-12-29 11:05:00,8.83,8.84,8.83,8.83,37500.0,8.83,8.84,8.83,8.83,37500.0
2009-12-29 11:10:00,8.83,8.84,8.79,8.81,353300.0,8.83,8.84,8.79,8.81,353300.0
2009-12-29 11:15:00,8.8,8.81,8.8,8.81,26900.0,8.8,8.81,8.8,8.81,26900.0
2009-12-29 11:20:00,8.81,8.81,8.8,8.81,17800.0,8.81,8.81,8.8,8.81,17800.0
2009-12-29 11:25:00,8.8,8.81,8.8,8.81,24300.0,8.8,8.81,8.8,8.81,24300.0
2009-12-29 11:30:00,8.8,8.81,8.8,8.81,48800.0,8.8,8.81,8.8,8.81,48800.0
2009-12-29 11:35:00,8.81,8.81,8.79,8.81,86200.0,8.81,8.81,8.79,8.81,86200.0
2009-12-29 11:40:00,8.81,8.81,8.8,8.81,13600.0,8.81,8.81,8.8,8.81,13600.0
2009-12-29 11:45:00,8.81,8.81,8.8,8.8,15300.0,8.81,8.81,8.8,8.8,15300.0
2009-12-29 11:50:00,8.8,8.81,8.8,8.8,17700.0,8.8,8.81,8.8,8.8,17700.0
2009-12-29 11:55:00,8.8,8.81,8.8,8.81,38400.0,8.8,8.81,8.8,8.81,38400.0
2009-12-29 12:00:00,8.8,8.81,8.79,8.8,374000.0,8.8,8.81,8.79,8.8,374000.0
2009-12-29 12:05:00,8.8,8.83,8.8,8.82,278300.0,8.8,8.83,8.8,8.82,278300.0
2009-12-29 12:10:00,8.82,8.83,8.81,8.83,122800.0,8.82,8.83,8.81,8.83,122800.0
2009-12-29 12:15:00,8.83,8.84,8.82,8.83,85300.0,8.83,8.84,8.82,8.83,85300.0
2009-12-29 12:20:00,8.83,8.84,8.83,8.84,31500.0,8.83,8.84,8.83,8.84,31500.0
2009-12-29 12:25:00,8.84,8.84,8.81,8.82,248100.0,8.84,8.84,8.81,8.82,248100.0
2009-12-29 12:30:00,8.83,8.83,8.82,8.82,10300.0,8.83,8.83,8.82,8.82,10300.0
2009-12-29 12:35:00,8.83,8.83,8.82,8.82,11300.0,8.83,8.83,8.82,8.82,11300.0
2009-12-29 12:40:00,8.83,8.85,8.82,8.84,114400.0,8.83,8.85,8.82,8.84,114400.0
2009-12-29 12:45:00,8.84,8.85,8.84,8.84,45900.0,8.84,8.85,8.84,8.84,45900.0
2009-12-29 12:50:00,8.84,8.85,8.84,8.85,27000.0,8.84,8.85,8.84,8.85,27000.0
2009-12-29 12:55:00,8.85,8.85,8.84,8.85,34000.0,8.85,8.85,8.84,8.85,34000.0
2009-12-29 13:00:00,8.84,8.85,8.84,8.84,9900.0,8.84,8.85,8.84,8.84,9900.0
2009-12-29 13:05:00,8.84,8.85,8.84,8.84,53500.0,8.84,8.85,8.84,8.84,53500.0
2009-12-29 13:10:00,8.84,8.85,8.84,8.84,55800.0,8.84,8.85,8.84,8.84,55800.0
2009-12-29 13:15:00,8.84,8.85,8.84,8.84,57600.0,8.84,8.85,8.84,8.84,57600.0
2009-12-29 13:20:00,8.84,8.85,8.84,8.85,107000.0,8.84,8.85,8.84,8.85,107000.0
2009-12-29 13:25:00,8.85,8.86,8.84,8.86,211800.0,8.85,8.86,8.84,8.86,211800.0
2009-12-29 13:30:00,8.86,8.86,8.85,8.85,35300.0,8.86,8.86,8.85,8.85,35300.0
2009-12-29 13:35:00,8.85,8.86,8.85,8.86,32800.0,8.85,8.86,8.85,8.86,32800.0
2009-12-29 13:40:00,8.85,8.86,8.85,8.85,48000.0,8.85,8.86,8.85,8.85,48000.0
2009-12-29 13:45:00,8.86,8.86,8.85,8.86,27200.0,8.86,8.86,8.85,8.86,27200.0
2009-12-29 13:50:00,8.86,8.86,8.85,8.85,16200.0,8.86,8.86,8.85,8.85,16200.0
2009-12-29 13:55:00,8.85,8.86,8.85,8.85,37600.0,8.85,8.86,8.85,8.85,37600.0
2009-12-29 14:00:00,8.85,8.86,8.84,8.84,194000.0,8.85,8.86,8.84,8.84,194000.0
2009-12-29 14:05:00,8.84,8.85,8.84,8.85,48300.0,8.84,8.85,8.84,8.85,48300.0
2009-12-29 14:10:00,8.84,8.85,8.84,8.84,54500.0,8.84,8.85,8.84,8.84,54500.0
2009-12-29 14:15:00,8.85,8.85,8.84,8.85,36900.0,8.85,8.85,8.84,8.85,36900.0
2009-12-29 14:20:00,8.85,8.85,8.84,8.85,38000.0,8.85,8.85,8.84,8.85,38000.0
2009-12-29 14:25:00,8.85,8.86,8.85,8.85,68700.0,8.85,8.86,8.85,8.85,68700.0
2009-12-29 14:30:00,8.85,8.86,8.85,8.85,156400.0,8.85,8.86,8.85,8.85,156400.0
2009-12-29 14:35:00,8.85,8.85,8.84,8.85,37000.0,8.85,8.85,8.84,8.85,37000.0
2009-12-29 14:40:00,8.85,8.86,8.84,8.86,93100.0,8.85,8.86,8.84,8.86,93100.0
2009-12-29 14:45:00,8.85,8.86,8.85,8.85,21300.0,8.85,8.86,8.85,8.85,21300.0
2009-12-29 14:50:00,8.85,8.86,8.81,8.83,277200.0,8.85,8.86,8.81,8.83,277200.0
2009-12-29 14:55:00,8.83,8.83,8.82,8.82,14200.0,8.83,8.83,8.82,8.82,14200.0
2009-12-29 15:00:00,8.83,8.86,8.82,8.86,128000.0,8.83,8.86,8.82,8.86,128000.0
2009-12-29 15:05:00,8.86,8.86,8.84,8.84,134700.0,8.86,8.86,8.84,8.84,134700.0
2009-12-29 15:10:00,8.84,8.85,8.84,8.85,30300.0,8.84,8.85,8.84,8.85,30300.0
2009-12-29 15:15:00,8.84,8.85,8.84,8.85,33600.0,8.84,8.85,8.84,8.85,33600.0
2009-12-29 15:20:00,8.85,8.85,8.83,8.83,73200.0,8.85,8.85,8.83,8.83,73200.0
2009-12-29 15:25:00,8.83,8.84,8.83,8.84,62000.0,8.83,8.84,8.83,8.84,62000.0
2009-12-29 15:30:00,8.83,8.84,8.83,8.84,57500.0,8.83,8.84,8.83,8.84,57500.0
2009-12-29 15:35:00,8.83,8.84,8.83,8.83,83200.0,8.83,8.84,8.83,8.83,83200.0
2009-12-29 15:40:00,8.84,8.84,8.82,8.82,192700.0,8.84,8.84,8.82,8.82,192700.0
2009-12-29 15:45:00,8.82,8.83,8.82,8.82,112200.0,8.82,8.83,8.82,8.82,112200.0
2009-12-29 15:50:00,8.82,8.83,8.82,8.82,89400.0,8.82,8.83,8.82,8.82,89400.0
2009-12-29 15:55:00,8.82,8.83,8.82,8.82,380200.0,8.82,8.83,8.82,8.82,380200.0
2009-12-30 09:30:00,8.78,8.81,8.71,8.72,190300.0,8.78,8.81,8.71,8.72,190300.0
2009-12-30 09:35:00,8.72,8.74,8.71,8.74,101600.0,8.72,8.74,8.71,8.74,101600.0
2009-12-30 09:40:00,8.74,8.79,8.74,8.74,101000.0,8.74,8.79,8.74,8.74,101000.0
2009-12-30 09:45:00,8.75,8.78,8.74,8.77,97100.0,8.75,8.78,8.74,8.77,97100.0
2009-12-30 09:50:00,8.76,8.8,8.76,8.79,112000.0,8.76,8.8,8.76,8.79,112000.0
2009-12-30 09:55:00,8.8,8.81,8.79,8.79,77200.0,8.8,8.81,8.79,8.79,77200.0
2009-12-30 10:00:00,8.79,8.8,8.77,8.77,81100.0,8.79,8.8,8.77,8.77,81100.0
2009-12-30 10:05:00,8.77,8.78,8.76,8.76,32500.0,8.77,8.78,8.76,8.76,32500.0
2009-12-30 10:10:00,8.76,8.77,8.76,8.77,15400.0,8.76,8.77,8.76,8.77,15400.0
2009-12-30 10:15:00,8.77,8.78,8.76,8.77,61300.0,8.77,8.78,8.76,8.77,61300.0
2009-12-30 10:20:00,8.77,8.78,8.74,8.74,114400.0,8.77,8.78,8.74,8.74,114400.0
2009-12-30 10:25:00,8.74,8.75,8.74,8.74,27600.0,8.74,8.75,8.74,8.74,27600.0
2009-12-30 10:30:00,8.75,8.75,8.72,8.72,177000.0,8.75,8.75,8.72,8.72,177000.0
2009-12-30 10:35:00,8.72,8.73,8.71,8.71,78700.0,8.72,8.73,8.71,8.71,78700.0
2009-12-30 10:40:00,8.71,8.73,8.71,8.71,90100.0,8.71,8.73,8.71,8.71,90100.0
2009-12-30 10:45:00,8.71,8.73,8.71,8.72,294300.0,8.71,8.73,8.71,8.72,294300.0
2009-12-30 10:50:00,8.73,8.73,8.72,8.72,184200.0,8.73,8.73,8.72,8.72,184200.0
2009-12-30 10:55:00,8.73,8.73,8.72,8.72,27300.0,8.73,8.73,8.72,8.72,27300.0
2009-12-30 11:00:00,8.73,8.75,8.72,8.75,71300.0,8.73,8.75,8.72,8.75,71300.0
2009-12-30 11:05:00,8.75,8.75,8.73,8.73,139600.0,8.75,8.75,8.73,8.73,139600.0
2009-12-30 11:10:00,8.74,8.74,8.73,8.74,31200.0,8.74,8.74,8.73,8.74,31200.0
2009-12-30 11:15:00,8.74,8.74,8.73,8.73,13600.0,8.74,8.74,8.73,8.73,13600.0
2009-12-30 11:20:00,8.73,8.76,8.73,8.75,224900.0,8.73,8.76,8.73,8.75,224900.0
2009-12-30 11:25:00,8.76,8.76,8.74,8.74,546500.0,8.76,8.76,8.74,8.74,546500.0
2009-12-30 11:30:00,8.75,8.76,8.74,8.75,122000.0,8.75,8.76,8.74,8.75,122000.0
2009-12-30 11:35:00,8.76,8.77,8.76,8.77,40800.0,8.76,8.77,8.76,8.77,40800.0
2009-12-30 11:40:00,8.76,8.78,8.76,8.78,205900.0,8.76,8.78,8.76,8.78,205900.0
2009-12-30 11:45:00,8.78,8.78,8.77,8.78,22000.0,8.78,8.78,8.77,8.78,22000.0
2009-12-30 11:50:00,8.78,8.8,8.77,8.79,242900.0,8.78,8.8,8.77,8.79,242900.0
2009-12-30 11:55:00,8.78,8.79,8.78,8.79,45900.0,8.78,8.79,8.78,8.79,45900.0
2009-12-30 12:00:00,8.79,8.8,8.79,8.8,80700.0,8.79,8.8,8.79,8.8,80700.0
2009-12-30 12:05:00,8.8,8.83,8.73,8.83,186400.0,8.8,8.83,8.73,8.83,186400.0
2009-12-30 12:10:00,8.83,8.83,8.82,8.82,58000.0,8.83,8.83,8.82,8.82,58000.0
2009-12-30 12:15:00,8.82,8.83,8.82,8.82,17400.0,8.82,8.83,8.82,8.82,17400.0
2009-12-30 12:20:00,8.82,8.84,8.82,8.83,94200.0,8.82,8.84,8.82,8.83,94200.0
2009-12-30 12:25:00,8.83,8.86,8.83,8.85,163800.0,8.83,8.86,8.83,8.85,163800.0
2009-12-30 12:30:00,8.86,8.86,8.85,8.85,20000.0,8.86,8.86,8.85,8.85,20000.0
2009-12-30 12:35:00,8.85,8.86,8.85,8.85,178700.0,8.85,8.86,8.85,8.85,178700.0
2009-12-30 12:40:00,8.86,8.86,8.85,8.85,75800.0,8.86,8.86,8.85,8.85,75800.0
2009-12-30 12:45:00,8.85,8.87,8.85,8.86,139600.0,8.85,8.87,8.85,8.86,139600.0
2009-12-30 12:50:00,8.86,8.89,8.86,8.88,270500.0,8.86,8.89,8.86,8.88,270500.0
2009-12-30 12:55:00,8.87,8.88,8.87,8.87,67100.0,8.87,8.88,8.87,8.87,67100.0
2009-12-30 13:00:00,8.88,8.9,8.87,8.89,89800.0,8.88,8.9,8.87,8.89,89800.0
2009-12-30 13:05:00,8.89,8.91,8.89,8.89,185200.0,8.89,8.91,8.89,8.89,185200.0
2009-12-30 13:10:00,8.89,8.92,8.89,8.92,223200.0,8.89,8.92,8.89,8.92,223200.0
2009-12-30 13:15:00,8.91,8.92,8.91,8.91,25900.0,8.91,8.92,8.91,8.91,25900.0
2009-12-30 13:20:00,8.91,8.92,8.91,8.91,37700.0,8.91,8.92,8.91,8.91,37700.0
2009-12-30 13:25:00,8.91,8.93,8.91,8.92,225500.0,8.91,8.93,8.91,8.92,225500.0
2009-12-30 13:30:00,8.92,8.94,8.92,8.93,99500.0,8.92,8.94,8.92,8.93,99500.0
2009-12-30 13:35:00,8.93,8.95,8.92,8.92,217300.0,8.93,8.95,8.92,8.92,217300.0
2009-12-30 13:40:00,8.92,8.94,8.92,8.94,1133600.0,8.92,8.94,8.92,8.94,1133600.0
2009-12-30 13:45:00,8.94,8.95,8.93,8.95,38300.0,8.94,8.95,8.93,8.95,38300.0
2009-12-30 13:50:00,8.95,8.95,8.94,8.94,40300.0,8.95,8.95,8.94,8.94,40300.0
2009-12-30 13:55:00,8.94,8.96,8.94,8.96,97600.0,8.94,8.96,8.94,8.96,97600.0
2009-12-30 14:00:00,8.96,8.97,8.95,8.96,151400.0,8.96,8.97,8.95,8.96,151400.0
2009-12-30 14:05:00,8.96,8.99,8.96,8.99,125400.0,8.96,8.99,8.96,8.99,125400.0
2009-12-30 14:10:00,8.98,9.0,8.98,8.99,650200.0,8.98,9.0,8.98,8.99,650200.0
2009-12-30 14:15:00,8.99,9.0,8.97,8.99,322400.0,8.99,9.0,8.97,8.99,322400.0
2009-12-30 14:20:00,8.99,9.01,8.99,9.01,127300.0,8.99,9.01,8.99,9.01,127300.0
2009-12-30 14:25:00,9.01,9.01,8.99,9.01,307700.0,9.01,9.01,8.99,9.01,307700.0
2009-12-30 14:30:00,9.01,9.03,9.0,9.03,278400.0,9.01,9.03,9.0,9.03,278400.0
2009-12-30 14:35:00,9.02,9.03,9.0,9.01,69400.0,9.02,9.03,9.0,9.01,69400.0
2009-12-30 14:40:00,9.01,9.01,9.0,9.01,146300.0,9.01,9.01,9.0,9.01,146300.0
2009-12-30 14:45:00,9.0,9.02,9.0,9.02,85500.0,9.0,9.02,9.0,9.02,85500.0
2009-12-30 14:50:00,9.01,9.04,9.01,9.03,219500.0,9.01,9.04,9.01,9.03,219500.0
2009-12-30 14:55:00,9.04,9.04,9.03,9.03,45500.0,9.04,9.04,9.03,9.03,45500.0
2009-12-30 15:00:00,9.03,9.04,9.0,9.01,87400.0,9.03,9.04,9.0,9.01,87400.0
2009-12-30 15:05:00,9.01,9.01,9.0,9.01,37200.0,9.01,9.01,9.0,9.01,37200.0
2009-12-30 15:10:00,9.0,9.01,9.0,9.01,66300.0,9.0,9.01,9.0,9.01,66300.0
2009-12-30 15:15:00,9.01,9.03,9.0,9.01,185200.0,9.01,9.03,9.0,9.01,185200.0
2009-12-30 15:20:00,9.02,9.04,9.01,9.03,275200.0,9.02,9.04,9.01,9.03,275200.0
2009-12-30 15:25:00,9.02,9.03,9.02,9.03,29400.0,9.02,9.03,9.02,9.03,29400.0
2009-12-30 15:30:00,9.03,9.04,9.02,9.03,119200.0,9.03,9.04,9.02,9.03,119200.0
2009-12-30 15:35:00,9.04,9.04,9.02,9.02,238600.0,9.04,9.04,9.02,9.02,238600.0
2009-12-30 15:40:00,9.03,9.03,9.0,9.01,295700.0,9.03,9.03,9.0,9.01,295700.0
2009-12-30 15:45:00,9.01,9.03,9.0,9.03,185100.0,9.01,9.03,9.0,9.03,185100.0
2009-12-30 15:50:00,9.03,9.05,9.02,9.03,368200.0,9.03,9.05,9.02,9.03,368200.0
2009-12-30 15:55:00,9.04,9.06,9.03,9.05,643000.0,9.04,9.06,9.03,9.05,643000.0
2009-12-31 09:30:00,9.07,9.08,9.0,9.02,135200.0,9.07,9.08,9.0,9.02,135200.0
2009-12-31 09:35:00,9.02,9.03,9.01,9.02,55700.0,9.02,9.03,9.01,9.02,55700.0
2009-12-31 09:40:00,9.02,9.03,9.01,9.02,46400.0,9.02,9.03,9.01,9.02,46400.0
2009-12-31 09:45:00,9.02,9.07,9.02,9.05,118500.0,9.02,9.07,9.02,9.05,118500.0
2009-12-31 09:50:00,9.06,9.11,9.05,9.1,310500.0,9.06,9.11,9.05,9.1,310500.0
2009-12-31 09:55:00,9.1,9.11,9.09,9.09,111200.0,9.1,9.11,9.09,9.09,111200.0
2009-12-31 10:00:00,9.1,9.1,9.09,9.09,82500.0,9.1,9.1,9.09,9.09,82500.0
2009-12-31 10:05:00,9.09,9.1,9.07,9.09,94800.0,9.09,9.1,9.07,9.09,94800.0
2009-12-31 10:10:00,9.09,9.09,9.06,9.06,83900.0,9.09,9.09,9.06,9.06,83900.0
2009-12-31 10:15:00,9.06,9.09,9.06,9.07,286800.0,9.06,9.09,9.06,9.07,286800.0
2009-12-31 10:20:00,9.07,9.08,9.07,9.07,18100.0,9.07,9.08,9.07,9.07,18100.0
2009-12-31 10:25:00,9.07,9.07,9.06,9.07,86300.0,9.07,9.07,9.06,9.07,86300.0
2009-12-31 10:30:00,9.06,9.07,9.06,9.07,21000.0,9.06,9.07,9.06,9.07,21000.0
2009-12-31 10:35:00,9.06,9.06,9.05,9.05,79300.0,9.06,9.06,9.05,9.05,79300.0
2009-12-31 10:40:00,9.05,9.06,9.05,9.06,81500.0,9.05,9.06,9.05,9.06,81500.0
2009-12-31 10:45:00,9.05,9.06,9.05,9.06,7100.0,9.05,9.06,9.05,9.06,7100.0
2009-12-31 10:50:00,9.06,9.06,9.05,9.06,14200.0,9.06,9.06,9.05,9.06,14200.0
2009-12-31 10:55:00,9.05,9.08,9.05,9.07,172100.0,9.05,9.08,9.05,9.07,172100.0
2009-12-31 11:00:00,9.07,9.08,9.07,9.07,22900.0,9.07,9.08,9.07,9.07,22900.0
2009-12-31 11:05:00,9.07,9.08,9.07,9.08,43200.0,9.07,9.08,9.07,9.08,43200.0
2009-12-31 11:10:00,9.07,9.08,9.07,9.07,22500.0,9.07,9.08,9.07,9.07,22500.0
2009-12-31 11:15:00,9.07,9.08,9.05,9.06,204400.0,9.07,9.08,9.05,9.06,204400.0
2009-12-31 11:20:00,9.05,9.06,9.05,9.06,358600.0,9.05,9.06,9.05,9.06,358600.0
2009-12-31 11:25:00,9.06,9.06,9.05,9.05,52600.0,9.06,9.06,9.05,9.05,52600.0
2009-12-31 11:30:00,9.05,9.06,9.05,9.05,124100.0,9.05,9.06,9.05,9.05,124100.0
2009-12-31 11:35:00,9.06,9.07,9.05,9.06,57500.0,9.06,9.07,9.05,9.06,57500.0
2009-12-31 11:40:00,9.07,9.07,9.06,9.06,8100.0,9.07,9.07,9.06,9.06,8100.0
2009-12-31 11:45:00,9.07,9.07,9.06,9.07,8600.0,9.07,9.07,9.06,9.07,8600.0
2009-12-31 11:50:00,9.06,9.07,9.06,9.06,12700.0,9.06,9.07,9.06,9.06,12700.0
2009-12-31 11:55:00,9.06,9.07,9.06,9.06,41000.0,9.06,9.07,9.06,9.06,41000.0
2009-12-31 12:00:00,9.06,9.07,9.05,9.06,145000.0,9.06,9.07,9.05,9.06,145000.0
2009-12-31 12:05:00,9.05,9.06,9.05,9.05,80100.0,9.05,9.06,9.05,9.05,80100.0
2009-12-31 12:10:00,9.06,9.06,9.05,9.06,30900.0,9.06,9.06,9.05,9.06,30900.0
2009-12-31 12:15:00,9.06,9.06,9.05,9.06,14800.0,9.06,9.06,9.05,9.06,14800.0
2009-12-31 12:20:00,9.05,9.06,9.03,9.06,376600.0,9.05,9.06,9.03,9.06,376600.0
2009-12-31 12:25:00,9.06,9.06,9.05,9.05,13500.0,9.06,9.06,9.05,9.05,13500.0
2009-12-31 12:30:00,9.05,9.06,9.05,9.06,30900.0,9.05,9.06,9.05,9.06,30900.0
2009-12-31 12:35:00,9.06,9.06,9.05,9.05,8400.0,9.06,9.06,9.05,9.05,8400.0
2009-12-31 12:40:00,9.06,9.06,9.05,9.06,15200.0,9.06,9.06,9.05,9.06,15200.0
2009-12-31 12:45:00,9.06,9.06,9.05,9.05,10500.0,9.06,9.06,9.05,9.05,10500.0
2009-12-31 12:50:00,9.05,9.06,9.05,9.05,12900.0,9.05,9.06,9.05,9.05,12900.0
2009-12-31 12:55:00,9.06,9.06,9.05,9.06,9400.0,9.06,9.06,9.05,9.06,9400.0
2009-12-31 13:00:00,9.05,9.06,9.05,9.06,13600.0,9.05,9.06,9.05,9.06,13600.0
2009-12-31 13:05:00,9.06,9.06,9.05,9.05,25900.0,9.06,9.06,9.05,9.05,25900.0
2009-12-31 13:10:00,9.05,9.06,9.05,9.05,94900.0,9.05,9.06,9.05,9.05,94900.0
2009-12-31 13:15:00,9.05,9.06,9.05,9.06,145400.0,9.05,9.06,9.05,9.06,145400.0
2009-12-31 13:20:00,9.05,9.06,9.05,9.06,18400.0,9.05,9.06,9.05,9.06,18400.0
2009-12-31 13:25:00,9.06,9.06,9.05,9.05,18500.0,9.06,9.06,9.05,9.05,18500.0
2009-12-31 13:30:00,9.06,9.06,9.05,9.05,9000.0,9.06,9.06,9.05,9.05,9000.0
2009-12-31 13:35:00,9.05,9.06,9.05,9.06,10200.0,9.05,9.06,9.05,9.06,10200.0
2009-12-31 13:40:00,9.06,9.06,9.05,9.06,12700.0,9.06,9.06,9.05,9.06,12700.0
2009-12-31 13:45:00,9.05,9.06,9.05,9.06,9300.0,9.05,9.06,9.05,9.06,9300.0
2009-12-31 13:50:00,9.06,9.06,9.05,9.05,32100.0,9.06,9.06,9.05,9.05,32100.0
2009-12-31 13:55:00,9.06,9.06,9.05,9.06,11300.0,9.06,9.06,9.05,9.06,11300.0
2009-12-31 14:00:00,9.05,9.06,9.05,9.06,19600.0,9.05,9.06,9.05,9.06,19600.0
2009-12-31 14:05:00,9.06,9.06,9.05,9.06,21600.0,9.06,9.06,9.05,9.06,21600.0
2009-12-31 14:10:00,9.06,9.06,9.05,9.06,23200.0,9.06,9.06,9.05,9.06,23200.0
2009-12-31 14:15:00,9.05,9.06,9.05,9.05,41800.0,9.05,9.06,9.05,9.05,41800.0
2009-12-31 14:20:00,9.05,9.06,9.05,9.05,28900.0,9.05,9.06,9.05,9.05,28900.0
2009-12-31 14:25:00,9.05,9.06,9.05,9.06,21100.0,9.05,9.06,9.05,9.06,21100.0
2009-12-31 14:30:00,9.05,9.06,9.05,9.05,204300.0,9.05,9.06,9.05,9.05,204300.0
2009-12-31 14:35:00,9.06,9.06,9.04,9.04,232400.0,9.06,9.06,9.04,9.04,232400.0
2009-12-31 14:40:00,9.05,9.05,9.04,9.04,37900.0,9.05,9.05,9.04,9.04,37900.0
2009-12-31 14:45:00,9.05,9.05,9.04,9.05,17300.0,9.05,9.05,9.04,9.05,17300.0
2009-12-31 14:50:00,9.05,9.05,9.04,9.05,34100.0,9.05,9.05,9.04,9.05,34100.0
2009-12-31 14:55:00,9.05,9.08,9.04,9.07,206600.0,9.05,9.08,9.04,9.07,206600.0
2009-12-31 15:00:00,9.07,9.08,9.05,9.06,154200.0,9.07,9.08,9.05,9.06,154200.0
2009-12-31 15:05:00,9.05,9.06,9.05,9.05,52500.0,9.05,9.06,9.05,9.05,52500.0
2009-12-31 15:10:00,9.05,9.06,9.04,9.06,127600.0,9.05,9.06,9.04,9.06,127600.0
2009-12-31 15:15:00,9.05,9.06,9.05,9.06,58300.0,9.05,9.06,9.05,9.06,58300.0
2009-12-31 15:20:00,9.05,9.06,9.05,9.05,77900.0,9.05,9.06,9.05,9.05,77900.0
2009-12-31 15:25:00,9.05,9.06,9.05,9.05,72300.0,9.05,9.06,9.05,9.05,72300.0
2009-12-31 15:30:00,9.05,9.06,9.05,9.05,130100.0,9.05,9.06,9.05,9.05,130100.0
2009-12-31 15:35:00,9.05,9.06,9.02,9.02,371900.0,9.05,9.06,9.02,9.02,371900.0
2009-12-31 15:40:00,9.02,9.03,9.02,9.02,143000.0,9.02,9.03,9.02,9.02,143000.0
2009-12-31 15:45:00,9.02,9.03,9.0,9.01,262600.0,9.02,9.03,9.0,9.01,262600.0
2009-12-31 15:50:00,9.01,9.01,9.0,9.01,344100.0,9.01,9.01,9.0,9.01,344100.0
2009-12-31 15:55:00,9.01,9.01,8.98,8.98,739500.0,9.01,9.01,8.98,8.98,739500.0
2010-01-04 09:30:00,8.9,8.93,8.78,8.9,458400.0,8.9,8.93,8.78,8.9,458400.0
2010-01-04 09:35:00,8.9,9.01,8.9,8.98,635400.0,8.9,9.01,8.9,8.98,635400.0
2010-01-04 09:40:00,8.98,9.0,8.93,8.96,289800.0,8.98,9.0,8.93,8.96,289800.0
2010-01-04 09:45:00,8.96,9.01,8.96,9.01,1217500.0,8.96,9.01,8.96,9.01,1217500.0
2010-01-04 09:50:00,9.02,9.04,8.97,8.99,488900.0,9.02,9.04,8.97,8.99,488900.0
2010-01-04 09:55:00,8.99,9.0,8.92,8.93,318300.0,8.99,9.0,8.92,8.93,318300.0
2010-01-04 10:00:00,8.93,8.93,8.84,8.84,296900.0,8.93,8.93,8.84,8.84,296900.0
2010-01-04 10:05:00,8.85,8.9,8.85,8.88,365100.0,8.85,8.9,8.85,8.88,365100.0
2010-01-04 10:10:00,8.88,8.89,8.85,8.87,168500.0,8.88,8.89,8.85,8.87,168500.0
2010-01-04 10:15:00,8.86,8.88,8.86,8.86,110900.0,8.86,8.88,8.86,8.86,110900.0
2010-01-04 10:20:00,8.88,8.88,8.86,8.88,119500.0,8.88,8.88,8.86,8.88,119500.0
2010-01-04 10:25:00,8.88,8.88,8.86,8.87,290700.0,8.88,8.88,8.86,8.87,290700.0
2010-01-04 10:30:00,8.87,8.92,8.87,8.91,756200.0,8.87,8.92,8.87,8.91,756200.0
2010-01-04 10:35:00,8.91,8.99,8.9,8.98,761100.0,8.91,8.99,8.9,8.98,761100.0
2010-01-04 10:40:00,8.98,9.04,8.98,9.04,267600.0,8.98,9.04,8.98,9.04,267600.0
2010-01-04 10:45:00,9.03,9.04,9.03,9.04,116700.0,9.03,9.04,9.03,9.04,116700.0
2010-01-04 10:50:00,9.03,9.04,9.02,9.03,159100.0,9.03,9.04,9.02,9.03,159100.0
2010-01-04 10:55:00,9.03,9.07,9.02,9.06,346100.0,9.03,9.07,9.02,9.06,346100.0
2010-01-04 11:00:00,9.07,9.08,9.06,9.06,106900.0,9.07,9.08,9.06,9.06,106900.0
2010-01-04 11:05:00,9.07,9.08,9.06,9.07,221200.0,9.07,9.08,9.06,9.07,221200.0
2010-01-04 11:10:00,9.07,9.09,9.07,9.07,137700.0,9.07,9.09,9.07,9.07,137700.0
2010-01-04 11:15:00,9.07,9.07,9.06,9.06,60500.0,9.07,9.07,9.06,9.06,60500.0
2010-01-04 11:20:00,9.07,9.07,9.06,9.07,58900.0,9.07,9.07,9.06,9.07,58900.0
2010-01-04 11:25:00,9.07,9.08,9.06,9.07,119100.0,9.07,9.08,9.06,9.07,119100.0
2010-01-04 11:30:00,9.07,9.08,9.06,9.07,67100.0,9.07,9.08,9.06,9.07,67100.0
2010-01-04 11:35:00,9.07,9.09,9.07,9.07,138500.0,9.07,9.09,9.07,9.07,138500.0
2010-01-04 11:40:00,9.07,9.1,9.07,9.1,95800.0,9.07,9.1,9.07,9.1,95800.0
2010-01-04 11:45:00,9.09,9.11,9.09,9.09,105300.0,9.09,9.11,9.09,9.09,105300.0
2010-01-04 11:50:00,9.09,9.1,9.08,9.09,83700.0,9.09,9.1,9.08,9.09,83700.0
2010-01-04 11:55:00,9.09,9.1,9.09,9.09,20100.0,9.09,9.1,9.09,9.09,20100.0
2010-01-04 12:00:00,9.09,9.1,9.09,9.09,12400.0,9.09,9.1,9.09,9.09,12400.0
2010-01-04 12:05:00,9.09,9.13,9.09,9.12,196200.0,9.09,9.13,9.09,9.12,196200.0
2010-01-04 12:10:00,9.12,9.13,9.11,9.11,151900.0,9.12,9.13,9.11,9.11,151900.0
2010-01-04 12:15:00,9.11,9.12,9.11,9.11,7200.0,9.11,9.12,9.11,9.11,7200.0
2010-01-04 12:20:00,9.11,9.12,9.11,9.11,23700.0,9.11,9.12,9.11,9.11,23700.0
2010-01-04 12:25:00,9.11,9.12,9.11,9.11,12600.0,9.11,9.12,9.11,9.11,12600.0
2010-01-04 12:30:00,9.11,9.12,9.11,9.11,7900.0,9.11,9.12,9.11,9.11,7900.0
2010-01-04 12:35:00,9.12,9.12,9.11,9.11,25000.0,9.12,9.12,9.11,9.11,25000.0
2010-01-04 12:40:00,9.11,9.12,9.11,9.11,48800.0,9.11,9.12,9.11,9.11,48800.0
2010-01-04 12:45:00,9.11,9.12,9.11,9.11,45800.0,9.11,9.12,9.11,9.11,45800.0
2010-01-04 12:50:00,9.11,9.11,9.09,9.09,81400.0,9.11,9.11,9.09,9.09,81400.0
2010-01-04 12:55:00,9.09,9.09,9.08,9.09,83300.0,9.09,9.09,9.08,9.09,83300.0
2010-01-04 13:00:00,9.08,9.09,9.08,9.09,36200.0,9.08,9.09,9.08,9.09,36200.0
2010-01-04 13:05:00,9.08,9.09,9.08,9.08,17200.0,9.08,9.09,9.08,9.08,17200.0
2010-01-04 13:10:00,9.09,9.09,9.08,9.08,45600.0,9.09,9.09,9.08,9.08,45600.0
2010-01-04 13:15:00,9.09,9.09,9.08,9.09,12900.0,9.09,9.09,9.08,9.09,12900.0
2010-01-04 13:20:00,9.09,9.09,9.08,9.09,11000.0,9.09,9.09,9.08,9.09,11000.0
2010-01-04 13:25:00,9.09,9.1,9.08,9.1,87100.0,9.09,9.1,9.08,9.1,87100.0
2010-01-04 13:30:00,9.09,9.1,9.09,9.09,32400.0,9.09,9.1,9.09,9.09,32400.0
2010-01-04 13:35:00,9.09,9.1,9.09,9.1,46900.0,9.09,9.1,9.09,9.1,46900.0
2010-01-04 13:40:00,9.09,9.1,9.09,9.09,28100.0,9.09,9.1,9.09,9.09,28100.0
2010-01-04 13:45:00,9.09,9.1,9.06,9.07,312700.0,9.09,9.1,9.06,9.07,312700.0
2010-01-04 13:50:00,9.06,9.07,9.03,9.04,168600.0,9.06,9.07,9.03,9.04,168600.0
2010-01-04 13:55:00,9.03,9.04,9.02,9.02,97800.0,9.03,9.04,9.02,9.02,97800.0
2010-01-04 14:00:00,9.02,9.06,9.02,9.06,187500.0,9.02,9.06,9.02,9.06,187500.0
2010-01-04 14:05:00,9.05,9.06,9.05,9.05,36100.0,9.05,9.06,9.05,9.05,36100.0
2010-01-04 14:10:00,9.05,9.06,9.05,9.05,21800.0,9.05,9.06,9.05,9.05,21800.0
2010-01-04 14:15:00,9.05,9.06,9.05,9.05,56500.0,9.05,9.06,9.05,9.05,56500.0
2010-01-04 14:20:00,9.05,9.06,9.05,9.05,30500.0,9.05,9.06,9.05,9.05,30500.0
2010-01-04 14:25:00,9.05,9.06,9.05,9.05,25900.0,9.05,9.06,9.05,9.05,25900.0
2010-01-04 14:30:00,9.06,9.06,9.05,9.05,36800.0,9.06,9.06,9.05,9.05,36800.0
2010-01-04 14:35:00,9.05,9.06,9.03,9.03,108100.0,9.05,9.06,9.03,9.03,108100.0
2010-01-04 14:40:00,9.03,9.07,9.03,9.04,165100.0,9.03,9.07,9.03,9.04,165100.0
2010-01-04 14:45:00,9.05,9.05,9.04,9.04,61900.0,9.05,9.05,9.04,9.04,61900.0
2010-01-04 14:50:00,9.05,9.05,9.04,9.04,53600.0,9.05,9.05,9.04,9.04,53600.0
2010-01-04 14:55:00,9.04,9.05,9.03,9.03,73700.0,9.04,9.05,9.03,9.03,73700.0
2010-01-04 15:00:00,9.03,9.03,9.01,9.02,118000.0,9.03,9.03,9.01,9.02,118000.0
2010-01-04 15:05:00,9.01,9.02,9.01,9.01,69000.0,9.01,9.02,9.01,9.01,69000.0
2010-01-04 15:10:00,9.02,9.02,9.01,9.01,91000.0,9.02,9.02,9.01,9.01,91000.0
2010-01-04 15:15:00,9.02,9.02,9.0,9.01,199800.0,9.02,9.02,9.0,9.01,199800.0
2010-01-04 15:20:00,9.01,9.02,9.0,9.02,194900.0,9.01,9.02,9.0,9.02,194900.0
2010-01-04 15:25:00,9.01,9.02,9.01,9.02,100400.0,9.01,9.02,9.01,9.02,100400.0
2010-01-04 15:30:00,9.01,9.02,9.01,9.02,140800.0,9.01,9.02,9.01,9.02,140800.0
2010-01-04 15:35:00,9.02,9.02,8.98,8.99,316700.0,9.02,9.02,8.98,8.99,316700.0
2010-01-04 15:40:00,8.98,9.01,8.98,9.01,343300.0,8.98,9.01,8.98,9.01,343300.0
2010-01-04 15:45:00,9.0,9.02,9.0,9.02,134600.0,9.0,9.02,9.0,9.02,134600.0
2010-01-04 15:50:00,9.02,9.02,9.01,9.01,171000.0,9.02,9.02,9.01,9.01,171000.0
2010-01-04 15:55:00,9.01,9.02,9.01,9.01,396600.0,9.01,9.02,9.01,9.01,396600.0
2010-01-05 09:30:00,9.07,9.07,8.99,9.02,167400.0,9.07,9.07,8.99,9.02,167400.0
2010-01-05 09:35:00,9.02,9.03,9.01,9.01,128800.0,9.02,9.03,9.01,9.01,128800.0
2010-01-05 09:40:00,9.01,9.05,9.0,9.02,287600.0,9.01,9.05,9.0,9.02,287600.0
2010-01-05 09:45:00,9.01,9.04,8.96,8.99,173100.0,9.01,9.04,8.96,8.99,173100.0
2010-01-05 09:50:00,9.0,9.01,8.96,8.98,282700.0,9.0,9.01,8.96,8.98,282700.0
2010-01-05 09:55:00,8.99,9.01,8.95,8.95,306500.0,8.99,9.01,8.95,8.95,306500.0
2010-01-05 10:00:00,8.95,8.99,8.95,8.99,93200.0,8.95,8.99,8.95,8.99,93200.0
2010-01-05 10:05:00,8.99,8.99,8.94,8.96,229600.0,8.99,8.99,8.94,8.96,229600.0
2010-01-05 10:10:00,8.97,9.0,8.96,9.0,85600.0,8.97,9.0,8.96,9.0,85600.0
2010-01-05 10:15:00,9.0,9.02,8.99,9.01,152800.0,9.0,9.02,8.99,9.01,152800.0
2010-01-05 10:20:00,9.01,9.02,8.99,9.0,128000.0,9.01,9.02,8.99,9.0,128000.0
2010-01-05 10:25:00,9.01,9.03,9.0,9.03,108200.0,9.01,9.03,9.0,9.03,108200.0
2010-01-05 10:30:00,9.03,9.05,9.02,9.05,183600.0,9.03,9.05,9.02,9.05,183600.0
2010-01-05 10:35:00,9.05,9.05,9.04,9.04,99200.0,9.05,9.05,9.04,9.04,99200.0
2010-01-05 10:40:00,9.05,9.06,9.01,9.02,429000.0,9.05,9.06,9.01,9.02,429000.0
2010-01-05 10:45:00,9.02,9.03,9.0,9.03,140900.0,9.02,9.03,9.0,9.03,140900.0
2010-01-05 10:50:00,9.03,9.06,9.02,9.06,381900.0,9.03,9.06,9.02,9.06,381900.0
2010-01-05 10:55:00,9.06,9.07,9.05,9.07,121700.0,9.06,9.07,9.05,9.07,121700.0
2010-01-05 11:00:00,9.07,9.07,9.06,9.06,171600.0,9.07,9.07,9.06,9.06,171600.0
2010-01-05 11:05:00,9.07,9.07,9.06,9.07,28100.0,9.07,9.07,9.06,9.07,28100.0
2010-01-05 11:10:00,9.06,9.07,9.05,9.06,79800.0,9.06,9.07,9.05,9.06,79800.0
2010-01-05 11:15:00,9.06,9.06,9.05,9.05,40500.0,9.06,9.06,9.05,9.05,40500.0
2010-01-05 11:20:00,9.06,9.06,9.05,9.05,24500.0,9.06,9.06,9.05,9.05,24500.0
2010-01-05 11:25:00,9.05,9.06,9.05,9.05,66300.0,9.05,9.06,9.05,9.05,66300.0
2010-01-05 11:30:00,9.05,9.06,9.03,9.03,80000.0,9.05,9.06,9.03,9.03,80000.0
2010-01-05 11:35:00,9.03,9.05,9.03,9.05,93900.0,9.03,9.05,9.03,9.05,93900.0
2010-01-05 11:40:00,9.05,9.06,9.04,9.06,119500.0,9.05,9.06,9.04,9.06,119500.0
2010-01-05 11:45:00,9.06,9.06,9.05,9.05,20600.0,9.06,9.06,9.05,9.05,20600.0
2010-01-05 11:50:00,9.05,9.06,9.05,9.05,16500.0,9.05,9.06,9.05,9.05,16500.0
2010-01-05 11:55:00,9.05,9.06,9.05,9.06,19000.0,9.05,9.06,9.05,9.06,19000.0
2010-01-05 12:00:00,9.05,9.08,9.05,9.08,314800.0,9.05,9.08,9.05,9.08,314800.0
2010-01-05 12:05:00,9.07,9.08,9.07,9.07,52100.0,9.07,9.08,9.07,9.07,52100.0
2010-01-05 12:10:00,9.08,9.08,9.07,9.08,17200.0,9.08,9.08,9.07,9.08,17200.0
2010-01-05 12:15:00,9.08,9.08,9.07,9.08,28700.0,9.08,9.08,9.07,9.08,28700.0
2010-01-05 12:20:00,9.07,9.08,9.07,9.08,17900.0,9.07,9.08,9.07,9.08,17900.0
2010-01-05 12:25:00,9.07,9.08,9.07,9.08,19700.0,9.07,9.08,9.07,9.08,19700.0
2010-01-05 12:30:00,9.08,9.08,9.07,9.08,32100.0,9.08,9.08,9.07,9.08,32100.0
2010-01-05 12:35:00,9.08,9.08,9.07,9.08,28100.0,9.08,9.08,9.07,9.08,28100.0
2010-01-05 12:40:00,9.08,9.08,9.07,9.08,23800.0,9.08,9.08,9.07,9.08,23800.0
2010-01-05 12:45:00,9.07,9.08,9.07,9.07,23300.0,9.07,9.08,9.07,9.07,23300.0
2010-01-05 12:50:00,9.08,9.08,9.06,9.06,151100.0,9.08,9.08,9.06,9.06,151100.0
2010-01-05 12:55:00,9.06,9.09,9.05,9.09,234100.0,9.06,9.09,9.05,9.09,234100.0
2010-01-05 13:00:00,9.08,9.1,9.07,9.08,98600.0,9.08,9.1,9.07,9.08,98600.0
2010-01-05 13:05:00,9.07,9.08,9.07,9.07,30700.0,9.07,9.08,9.07,9.07,30700.0
2010-01-05 13:10:00,9.07,9.08,9.07,9.07,20100.0,9.07,9.08,9.07,9.07,20100.0
2010-01-05 13:15:00,9.08,9.08,9.06,9.08,193000.0,9.08,9.08,9.06,9.08,193000.0
2010-01-05 13:20:00,9.07,9.08,9.05,9.06,131200.0,9.07,9.08,9.05,9.06,131200.0
2010-01-05 13:25:00,9.06,9.06,9.05,9.06,34300.0,9.06,9.06,9.05,9.06,34300.0
2010-01-05 13:30:00,9.06,9.06,9.04,9.06,218200.0,9.06,9.06,9.04,9.06,218200.0
2010-01-05 13:35:00,9.05,9.06,9.05,9.06,10000.0,9.05,9.06,9.05,9.06,10000.0
2010-01-05 13:40:00,9.06,9.07,9.05,9.06,62900.0,9.06,9.07,9.05,9.06,62900.0
2010-01-05 13:45:00,9.06,9.07,9.06,9.07,24400.0,9.06,9.07,9.06,9.07,24400.0
2010-01-05 13:50:00,9.06,9.07,9.06,9.07,66800.0,9.06,9.07,9.06,9.07,66800.0
2010-01-05 13:55:00,9.06,9.07,9.06,9.07,24000.0,9.06,9.07,9.06,9.07,24000.0
2010-01-05 14:00:00,9.07,9.07,9.06,9.06,25400.0,9.07,9.07,9.06,9.06,25400.0
2010-01-05 14:05:00,9.07,9.07,9.05,9.05,48400.0,9.07,9.07,9.05,9.05,48400.0
2010-01-05 14:10:00,9.06,9.06,9.05,9.06,55600.0,9.06,9.06,9.05,9.06,55600.0
2010-01-05 14:15:00,9.05,9.06,9.05,9.05,79000.0,9.05,9.06,9.05,9.05,79000.0
2010-01-05 14:20:00,9.06,9.06,9.05,9.05,28600.0,9.06,9.06,9.05,9.05,28600.0
2010-01-05 14:25:00,9.06,9.06,9.05,9.05,44600.0,9.06,9.06,9.05,9.05,44600.0
2010-01-05 14:30:00,9.05,9.06,9.05,9.05,19300.0,9.05,9.06,9.05,9.05,19300.0
2010-01-05 14:35:00,9.05,9.06,9.05,9.05,33000.0,9.05,9.06,9.05,9.05,33000.0
2010-01-05 14:40:00,9.05,9.06,9.05,9.06,40400.0,9.05,9.06,9.05,9.06,40400.0
2010-01-05 14:45:00,9.06,9.06,9.05,9.06,19800.0,9.06,9.06,9.05,9.06,19800.0
2010-01-05 14:50:00,9.06,9.06,9.05,9.05,44800.0,9.06,9.06,9.05,9.05,44800.0
2010-01-05 14:55:00,9.05,9.06,9.05,9.06,35200.0,9.05,9.06,9.05,9.06,35200.0
2010-01-05 15:00:00,9.06,9.06,9.05,9.05,49700.0,9.06,9.06,9.05,9.05,49700.0
2010-01-05 15:05:00,9.05,9.06,9.04,9.04,125600.0,9.05,9.06,9.04,9.04,125600.0
2010-01-05 15:10:00,9.04,9.05,9.04,9.05,47400.0,9.04,9.05,9.04,9.05,47400.0
2010-01-05 15:15:00,9.05,9.05,9.04,9.05,112100.0,9.05,9.05,9.04,9.05,112100.0
2010-01-05 15:20:00,9.05,9.05,9.04,9.04,72400.0,9.05,9.05,9.04,9.04,72400.0
2010-01-05 15:25:00,9.04,9.05,9.04,9.04,80200.0,9.04,9.05,9.04,9.04,80200.0
2010-01-05 15:30:00,9.05,9.05,9.02,9.03,320500.0,9.05,9.05,9.02,9.03,320500.0
2010-01-05 15:35:00,9.04,9.04,9.03,9.03,68200.0,9.04,9.04,9.03,9.03,68200.0
2010-01-05 15:40:00,9.03,9.04,9.03,9.04,127500.0,9.03,9.04,9.03,9.04,127500.0
2010-01-05 15:45:00,9.04,9.04,9.03,9.03,97500.0,9.04,9.04,9.03,9.03,97500.0
2010-01-05 15:50:00,9.03,9.04,9.03,9.03,136100.0,9.03,9.04,9.03,9.03,136100.0
2010-01-05 15:55:00,9.03,9.04,9.03,9.03,286900.0,9.03,9.04,9.03,9.03,286900.0
2010-01-06 09:30:00,9.07,9.07,8.99,9.05,124100.0,9.07,9.07,8.99,9.05,124100.0
2010-01-06 09:35:00,9.05,9.15,9.05,9.14,535600.0,9.05,9.15,9.05,9.14,535600.0
2010-01-06 09:40:00,9.15,9.17,9.11,9.16,181900.0,9.15,9.17,9.11,9.16,181900.0
2010-01-06 09:45:00,9.15,9.16,9.15,9.16,35600.0,9.15,9.16,9.15,9.16,35600.0
2010-01-06 09:50:00,9.15,9.18,9.14,9.14,264900.0,9.15,9.18,9.14,9.14,264900.0
2010-01-06 09:55:00,9.14,9.17,9.14,9.16,79400.0,9.14,9.17,9.14,9.16,79400.0
2010-01-06 10:00:00,9.15,9.18,9.15,9.18,128500.0,9.15,9.18,9.15,9.18,128500.0
2010-01-06 10:05:00,9.18,9.18,9.16,9.16,131100.0,9.18,9.18,9.16,9.16,131100.0
2010-01-06 10:10:00,9.16,9.18,9.16,9.17,96900.0,9.16,9.18,9.16,9.17,96900.0
2010-01-06 10:15:00,9.17,9.18,9.15,9.16,236200.0,9.17,9.18,9.15,9.16,236200.0
2010-01-06 10:20:00,9.16,9.17,9.1,9.11,456200.0,9.16,9.17,9.1,9.11,456200.0
2010-01-06 10:25:00,9.12,9.14,9.11,9.12,115800.0,9.12,9.14,9.11,9.12,115800.0
2010-01-06 10:30:00,9.12,9.17,9.12,9.14,513900.0,9.12,9.17,9.12,9.14,513900.0
2010-01-06 10:35:00,9.14,9.15,9.13,9.13,110900.0,9.14,9.15,9.13,9.13,110900.0
2010-01-06 10:40:00,9.13,9.16,9.12,9.15,147800.0,9.13,9.16,9.12,9.15,147800.0
2010-01-06 10:45:00,9.16,9.17,9.15,9.17,125800.0,9.16,9.17,9.15,9.17,125800.0
2010-01-06 10:50:00,9.17,9.18,9.16,9.18,47700.0,9.17,9.18,9.16,9.18,47700.0
2010-01-06 10:55:00,9.18,9.22,9.18,9.22,302400.0,9.18,9.22,9.18,9.22,302400.0
2010-01-06 11:00:00,9.21,9.22,9.17,9.18,146300.0,9.21,9.22,9.17,9.18,146300.0
2010-01-06 11:05:00,9.17,9.21,9.16,9.21,180800.0,9.17,9.21,9.16,9.21,180800.0
2010-01-06 11:10:00,9.21,9.22,9.2,9.2,94000.0,9.21,9.22,9.2,9.2,94000.0
2010-01-06 11:15:00,9.2,9.24,9.2,9.22,235900.0,9.2,9.24,9.2,9.22,235900.0
2010-01-06 11:20:00,9.22,9.23,9.2,9.21,160800.0,9.22,9.23,9.2,9.21,160800.0
2010-01-06 11:25:00,9.22,9.22,9.21,9.22,54500.0,9.22,9.22,9.21,9.22,54500.0
2010-01-06 11:30:00,9.22,9.23,9.21,9.23,87800.0,9.22,9.23,9.21,9.23,87800.0
2010-01-06 11:35:00,9.23,9.23,9.2,9.2,83700.0,9.23,9.23,9.2,9.2,83700.0
2010-01-06 11:40:00,9.21,9.24,9.2,9.24,228800.0,9.21,9.24,9.2,9.24,228800.0
2010-01-06 11:45:00,9.24,9.27,9.23,9.27,348300.0,9.24,9.27,9.23,9.27,348300.0
2010-01-06 11:50:00,9.27,9.27,9.25,9.26,74500.0,9.27,9.27,9.25,9.26,74500.0
2010-01-06 11:55:00,9.26,9.27,9.24,9.26,252000.0,9.26,9.27,9.24,9.26,252000.0
2010-01-06 12:00:00,9.26,9.28,9.26,9.27,181100.0,9.26,9.28,9.26,9.27,181100.0
2010-01-06 12:05:00,9.27,9.28,9.23,9.23,247600.0,9.27,9.28,9.23,9.23,247600.0
2010-01-06 12:10:00,9.24,9.24,9.19,9.19,67700.0,9.24,9.24,9.19,9.19,67700.0
2010-01-06 12:15:00,9.19,9.22,9.18,9.19,243300.0,9.19,9.22,9.18,9.19,243300.0
2010-01-06 12:20:00,9.2,9.22,9.19,9.22,38700.0,9.2,9.22,9.19,9.22,38700.0
2010-01-06 12:25:00,9.22,9.22,9.19,9.19,60100.0,9.22,9.22,9.19,9.19,60100.0
2010-01-06 12:30:00,9.19,9.2,9.19,9.19,20000.0,9.19,9.2,9.19,9.19,20000.0
2010-01-06 12:35:00,9.19,9.2,9.18,9.18,37000.0,9.19,9.2,9.18,9.18,37000.0
2010-01-06 12:40:00,9.19,9.19,9.18,9.18,45400.0,9.19,9.19,9.18,9.18,45400.0
2010-01-06 12:45:00,9.19,9.21,9.18,9.21,65600.0,9.19,9.21,9.18,9.21,65600.0
2010-01-06 12:50:00,9.21,9.22,9.2,9.21,125100.0,9.21,9.22,9.2,9.21,125100.0
2010-01-06 12:55:00,9.2,9.21,9.2,9.2,8000.0,9.2,9.21,9.2,9.2,8000.0
2010-01-06 13:00:00,9.2,9.21,9.2,9.2,10600.0,9.2,9.21,9.2,9.2,10600.0
2010-01-06 13:05:00,9.2,9.21,9.2,9.21,62700.0,9.2,9.21,9.2,9.21,62700.0
2010-01-06 13:10:00,9.21,9.21,9.2,9.21,31100.0,9.21,9.21,9.2,9.21,31100.0
2010-01-06 13:15:00,9.21,9.21,9.2,9.2,29400.0,9.21,9.21,9.2,9.2,29400.0
2010-01-06 13:20:00,9.21,9.21,9.2,9.2,43900.0,9.21,9.21,9.2,9.2,43900.0
2010-01-06 13:25:00,9.2,9.21,9.2,9.2,31800.0,9.2,9.21,9.2,9.2,31800.0
2010-01-06 13:30:00,9.21,9.21,9.19,9.19,75800.0,9.21,9.21,9.19,9.19,75800.0
2010-01-06 13:35:00,9.19,9.2,9.17,9.17,64500.0,9.19,9.2,9.17,9.17,64500.0
2010-01-06 13:40:00,9.18,9.18,9.15,9.15,91600.0,9.18,9.18,9.15,9.15,91600.0
2010-01-06 13:45:00,9.15,9.16,9.15,9.16,49400.0,9.15,9.16,9.15,9.16,49400.0
2010-01-06 13:50:00,9.16,9.18,9.15,9.18,99500.0,9.16,9.18,9.15,9.18,99500.0
2010-01-06 13:55:00,9.18,9.18,9.16,9.17,106900.0,9.18,9.18,9.16,9.17,106900.0
2010-01-06 14:00:00,9.16,9.19,9.16,9.17,177300.0,9.16,9.19,9.16,9.17,177300.0
2010-01-06 14:05:00,9.17,9.21,9.17,9.2,116500.0,9.17,9.21,9.17,9.2,116500.0
2010-01-06 14:10:00,9.2,9.21,9.19,9.19,80500.0,9.2,9.21,9.19,9.19,80500.0
2010-01-06 14:15:00,9.19,9.2,9.19,9.19,32400.0,9.19,9.2,9.19,9.19,32400.0
2010-01-06 14:20:00,9.2,9.22,9.19,9.21,137800.0,9.2,9.22,9.19,9.21,137800.0
2010-01-06 14:25:00,9.21,9.23,9.21,9.22,194300.0,9.21,9.23,9.21,9.22,194300.0
2010-01-06 14:30:00,9.22,9.24,9.21,9.23,229300.0,9.22,9.24,9.21,9.23,229300.0
2010-01-06 14:35:00,9.22,9.24,9.22,9.24,70500.0,9.22,9.24,9.22,9.24,70500.0
2010-01-06 14:40:00,9.23,9.24,9.23,9.23,65200.0,9.23,9.24,9.23,9.23,65200.0
2010-01-06 14:45:00,9.24,9.25,9.22,9.23,136300.0,9.24,9.25,9.22,9.23,136300.0
2010-01-06 14:50:00,9.23,9.26,9.23,9.25,205500.0,9.23,9.26,9.23,9.25,205500.0
2010-01-06 14:55:00,9.26,9.26,9.23,9.23,126300.0,9.26,9.26,9.23,9.23,126300.0
2010-01-06 15:00:00,9.23,9.24,9.23,9.24,60000.0,9.23,9.24,9.23,9.24,60000.0
2010-01-06 15:05:00,9.24,9.24,9.2,9.21,174400.0,9.24,9.24,9.2,9.21,174400.0
2010-01-06 15:10:00,9.2,9.22,9.2,9.22,111400.0,9.2,9.22,9.2,9.22,111400.0
2010-01-06 15:15:00,9.22,9.22,9.21,9.21,36200.0,9.22,9.22,9.21,9.21,36200.0
2010-01-06 15:20:00,9.21,9.24,9.17,9.21,720900.0,9.21,9.24,9.17,9.21,720900.0
2010-01-06 15:25:00,9.21,9.23,9.2,9.21,245400.0,9.21,9.23,9.2,9.21,245400.0
2010-01-06 15:30:00,9.2,9.21,9.18,9.18,122200.0,9.2,9.21,9.18,9.18,122200.0
2010-01-06 15:35:00,9.18,9.19,9.17,9.17,287100.0,9.18,9.19,9.17,9.17,287100.0
2010-01-06 15:40:00,9.18,9.18,9.15,9.15,274700.0,9.18,9.18,9.15,9.15,274700.0
2010-01-06 15:45:00,9.15,9.15,9.12,9.13,341200.0,9.15,9.15,9.12,9.13,341200.0
2010-01-06 15:50:00,9.13,9.17,9.12,9.15,548100.0,9.13,9.17,9.12,9.15,548100.0
2010-01-06 15:55:00,9.15,9.16,9.15,9.15,401200.0,9.15,9.16,9.15,9.15,401200.0
2010-01-07 09:30:00,9.2,9.2,9.08,9.15,180400.0,9.2,9.2,9.08,9.15,180400.0
2010-01-07 09:35:00,9.15,9.24,9.15,9.19,464700.0,9.15,9.24,9.15,9.19,464700.0
2010-01-07 09:40:00,9.19,9.2,9.17,9.19,123400.0,9.19,9.2,9.17,9.19,123400.0
2010-01-07 09:45:00,9.2,9.2,9.19,9.2,108900.0,9.2,9.2,9.19,9.2,108900.0
2010-01-07 09:50:00,9.2,9.2,9.12,9.15,212200.0,9.2,9.2,9.12,9.15,212200.0
2010-01-07 09:55:00,9.15,9.16,9.13,9.15,181900.0,9.15,9.16,9.13,9.15,181900.0
2010-01-07 10:00:00,9.15,9.2,9.15,9.18,123500.0,9.15,9.2,9.15,9.18,123500.0
2010-01-07 10:05:00,9.18,9.19,9.16,9.17,233000.0,9.18,9.19,9.16,9.17,233000.0
2010-01-07 10:10:00,9.17,9.18,9.16,9.17,67900.0,9.17,9.18,9.16,9.17,67900.0
2010-01-07 10:15:00,9.17,9.18,9.15,9.16,111500.0,9.17,9.18,9.15,9.16,111500.0
2010-01-07 10:20:00,9.16,9.18,9.15,9.17,69900.0,9.16,9.18,9.15,9.17,69900.0
2010-01-07 10:25:00,9.17,9.19,9.17,9.17,65600.0,9.17,9.19,9.17,9.17,65600.0
2010-01-07 10:30:00,9.17,9.2,9.16,9.19,49800.0,9.17,9.2,9.16,9.19,49800.0
2010-01-07 10:35:00,9.19,9.2,9.18,9.18,62000.0,9.19,9.2,9.18,9.18,62000.0
2010-01-07 10:40:00,9.18,9.19,9.16,9.18,206000.0,9.18,9.19,9.16,9.18,206000.0
2010-01-07 10:45:00,9.17,9.19,9.17,9.19,132700.0,9.17,9.19,9.17,9.19,132700.0
2010-01-07 10:50:00,9.18,9.2,9.17,9.17,137500.0,9.18,9.2,9.17,9.17,137500.0
2010-01-07 10:55:00,9.17,9.2,9.15,9.16,385900.0,9.17,9.2,9.15,9.16,385900.0
2010-01-07 11:00:00,9.15,9.16,9.12,9.14,330000.0,9.15,9.16,9.12,9.14,330000.0
2010-01-07 11:05:00,9.14,9.15,9.13,9.13,48100.0,9.14,9.15,9.13,9.13,48100.0
2010-01-07 11:10:00,9.13,9.15,9.13,9.14,49400.0,9.13,9.15,9.13,9.14,49400.0
2010-01-07 11:15:00,9.14,9.15,9.1,9.1,250900.0,9.14,9.15,9.1,9.1,250900.0
2010-01-07 11:20:00,9.1,9.12,9.09,9.11,398200.0,9.1,9.12,9.09,9.11,398200.0
2010-01-07 11:25:00,9.1,9.13,9.1,9.13,138000.0,9.1,9.13,9.1,9.13,138000.0
2010-01-07 11:30:00,9.12,9.13,9.09,9.11,212300.0,9.12,9.13,9.09,9.11,212300.0
2010-01-07 11:35:00,9.1,9.11,9.08,9.09,144500.0,9.1,9.11,9.08,9.09,144500.0
2010-01-07 11:40:00,9.08,9.1,9.08,9.1,125400.0,9.08,9.1,9.08,9.1,125400.0
2010-01-07 11:45:00,9.09,9.1,9.07,9.07,60000.0,9.09,9.1,9.07,9.07,60000.0
2010-01-07 11:50:00,9.07,9.08,9.07,9.08,40000.0,9.07,9.08,9.07,9.08,40000.0
2010-01-07 11:55:00,9.07,9.08,9.07,9.08,79600.0,9.07,9.08,9.07,9.08,79600.0
2010-01-07 12:00:00,9.07,9.09,9.07,9.08,156600.0,9.07,9.09,9.07,9.08,156600.0
2010-01-07 12:05:00,9.08,9.14,9.08,9.13,336500.0,9.08,9.14,9.08,9.13,336500.0
2010-01-07 12:10:00,9.13,9.16,9.12,9.15,170900.0,9.13,9.16,9.12,9.15,170900.0
2010-01-07 12:15:00,9.15,9.16,9.14,9.15,257400.0,9.15,9.16,9.14,9.15,257400.0
2010-01-07 12:20:00,9.14,9.15,9.14,9.14,25000.0,9.14,9.15,9.14,9.14,25000.0
2010-01-07 12:25:00,9.14,9.15,9.12,9.13,300800.0,9.14,9.15,9.12,9.13,300800.0
2010-01-07 12:30:00,9.12,9.13,9.12,9.13,30600.0,9.12,9.13,9.12,9.13,30600.0
2010-01-07 12:35:00,9.12,9.15,9.11,9.12,292200.0,9.12,9.15,9.11,9.12,292200.0
2010-01-07 12:40:00,9.11,9.13,9.11,9.12,354400.0,9.11,9.13,9.11,9.12,354400.0
2010-01-07 12:45:00,9.11,9.14,9.11,9.12,241200.0,9.11,9.14,9.11,9.12,241200.0
2010-01-07 12:50:00,9.12,9.15,9.12,9.14,108600.0,9.12,9.15,9.12,9.14,108600.0
2010-01-07 12:55:00,9.14,9.15,9.11,9.11,150000.0,9.14,9.15,9.11,9.11,150000.0
2010-01-07 13:00:00,9.11,9.14,9.11,9.14,116100.0,9.11,9.14,9.11,9.14,116100.0
2010-01-07 13:05:00,9.13,9.13,9.12,9.12,28700.0,9.13,9.13,9.12,9.12,28700.0
2010-01-07 13:10:00,9.12,9.14,9.12,9.13,48000.0,9.12,9.14,9.12,9.13,48000.0
2010-01-07 13:15:00,9.13,9.14,9.13,9.13,19600.0,9.13,9.14,9.13,9.13,19600.0
2010-01-07 13:20:00,9.13,9.14,9.13,9.14,39200.0,9.13,9.14,9.13,9.14,39200.0
2010-01-07 13:25:00,9.13,9.15,9.13,9.15,90600.0,9.13,9.15,9.13,9.15,90600.0
2010-01-07 13:30:00,9.14,9.15,9.14,9.15,86800.0,9.14,9.15,9.14,9.15,86800.0
2010-01-07 13:35:00,9.14,9.17,9.14,9.17,131800.0,9.14,9.17,9.14,9.17,131800.0
2010-01-07 13:40:00,9.16,9.18,9.16,9.18,97900.0,9.16,9.18,9.16,9.18,97900.0
2010-01-07 13:45:00,9.17,9.18,9.17,9.18,20200.0,9.17,9.18,9.17,9.18,20200.0
2010-01-07 13:50:00,9.17,9.19,9.16,9.19,169700.0,9.17,9.19,9.16,9.19,169700.0
2010-01-07 13:55:00,9.18,9.19,9.15,9.15,216800.0,9.18,9.19,9.15,9.15,216800.0
2010-01-07 14:00:00,9.15,9.16,9.14,9.14,155900.0,9.15,9.16,9.14,9.14,155900.0
2010-01-07 14:05:00,9.13,9.15,9.13,9.15,37400.0,9.13,9.15,9.13,9.15,37400.0
2010-01-07 14:10:00,9.14,9.17,9.14,9.15,1015900.0,9.14,9.17,9.14,9.15,1015900.0
2010-01-07 14:15:00,9.14,9.15,9.14,9.15,25000.0,9.14,9.15,9.14,9.15,25000.0
2010-01-07 14:20:00,9.15,9.15,9.14,9.15,70700.0,9.15,9.15,9.14,9.15,70700.0
2010-01-07 14:25:00,9.14,9.15,9.11,9.11,198300.0,9.14,9.15,9.11,9.11,198300.0
2010-01-07 14:30:00,9.11,9.12,9.1,9.12,338100.0,9.11,9.12,9.1,9.12,338100.0
2010-01-07 14:35:00,9.11,9.15,9.11,9.13,181800.0,9.11,9.15,9.11,9.13,181800.0
2010-01-07 14:40:00,9.13,9.14,9.11,9.11,115300.0,9.13,9.14,9.11,9.11,115300.0
2010-01-07 14:45:00,9.11,9.12,9.11,9.11,133500.0,9.11,9.12,9.11,9.11,133500.0
2010-01-07 14:50:00,9.11,9.12,9.08,9.1,266300.0,9.11,9.12,9.08,9.1,266300.0
2010-01-07 14:55:00,9.1,9.1,9.08,9.08,66300.0,9.1,9.1,9.08,9.08,66300.0
2010-01-07 15:00:00,9.08,9.09,9.08,9.09,161900.0,9.08,9.09,9.08,9.09,161900.0
2010-01-07 15:05:00,9.08,9.09,9.04,9.05,462600.0,9.08,9.09,9.04,9.05,462600.0
2010-01-07 15:10:00,9.04,9.07,9.04,9.07,225600.0,9.04,9.07,9.04,9.07,225600.0
2010-01-07 15:15:00,9.06,9.07,9.05,9.05,115000.0,9.06,9.07,9.05,9.05,115000.0
2010-01-07 15:20:00,9.06,9.07,9.05,9.07,183300.0,9.06,9.07,9.05,9.07,183300.0
2010-01-07 15:25:00,9.06,9.08,9.06,9.07,189600.0,9.06,9.08,9.06,9.07,189600.0
2010-01-07 15:30:00,9.07,9.1,9.07,9.1,211700.0,9.07,9.1,9.07,9.1,211700.0
2010-01-07 15:35:00,9.1,9.1,9.09,9.09,93800.0,9.1,9.1,9.09,9.09,93800.0
2010-01-07 15:40:00,9.09,9.1,9.08,9.09,187000.0,9.09,9.1,9.08,9.09,187000.0
2010-01-07 15:45:00,9.08,9.09,9.07,9.07,260700.0,9.08,9.09,9.07,9.07,260700.0
2010-01-07 15:50:00,9.07,9.1,9.07,9.1,259700.0,9.07,9.1,9.07,9.1,259700.0
2010-01-07 15:55:00,9.09,9.1,9.09,9.1,349500.0,9.09,9.1,9.09,9.1,349500.0
2010-01-08 09:30:00,8.94,9.02,8.93,9.0,425600.0,8.94,9.02,8.93,9.0,425600.0
2010-01-08 09:35:00,9.0,9.03,8.96,9.02,333800.0,9.0,9.03,8.96,9.02,333800.0
2010-01-08 09:40:00,9.02,9.04,9.0,9.03,271300.0,9.02,9.04,9.0,9.03,271300.0
2010-01-08 09:45:00,9.02,9.03,9.02,9.02,144400.0,9.02,9.03,9.02,9.02,144400.0
2010-01-08 09:50:00,9.02,9.03,8.98,8.99,383100.0,9.02,9.03,8.98,8.99,383100.0
2010-01-08 09:55:00,8.98,9.05,8.98,9.05,349400.0,8.98,9.05,8.98,9.05,349400.0
2010-01-08 10:00:00,9.05,9.06,9.04,9.05,91000.0,9.05,9.06,9.04,9.05,91000.0
2010-01-08 10:05:00,9.05,9.07,9.05,9.05,113400.0,9.05,9.07,9.05,9.05,113400.0
2010-01-08 10:10:00,9.05,9.06,9.02,9.02,89000.0,9.05,9.06,9.02,9.02,89000.0
2010-01-08 10:15:00,9.03,9.03,9.02,9.03,39600.0,9.03,9.03,9.02,9.03,39600.0
2010-01-08 10:20:00,9.03,9.03,9.0,9.0,133000.0,9.03,9.03,9.0,9.0,133000.0
2010-01-08 10:25:00,9.01,9.01,9.0,9.01,163100.0,9.01,9.01,9.0,9.01,163100.0
2010-01-08 10:30:00,9.0,9.01,9.0,9.0,105300.0,9.0,9.01,9.0,9.0,105300.0
2010-01-08 10:35:00,9.0,9.02,9.0,9.01,382700.0,9.0,9.02,9.0,9.01,382700.0
2010-01-08 10:40:00,9.01,9.02,8.99,8.99,422900.0,9.01,9.02,8.99,8.99,422900.0
2010-01-08 10:45:00,9.0,9.01,8.99,9.01,116500.0,9.0,9.01,8.99,9.01,116500.0
2010-01-08 10:50:00,9.01,9.02,9.0,9.02,197200.0,9.01,9.02,9.0,9.02,197200.0
2010-01-08 10:55:00,9.02,9.03,9.01,9.02,114600.0,9.02,9.03,9.01,9.02,114600.0
2010-01-08 11:00:00,9.03,9.03,9.02,9.03,45600.0,9.03,9.03,9.02,9.03,45600.0
2010-01-08 11:05:00,9.02,9.03,9.02,9.03,40000.0,9.02,9.03,9.02,9.03,40000.0
2010-01-08 11:10:00,9.02,9.03,9.02,9.03,39500.0,9.02,9.03,9.02,9.03,39500.0
2010-01-08 11:15:00,9.02,9.09,9.02,9.09,247500.0,9.02,9.09,9.02,9.09,247500.0
2010-01-08 11:20:00,9.09,9.12,9.08,9.11,172200.0,9.09,9.12,9.08,9.11,172200.0
2010-01-08 11:25:00,9.11,9.12,9.1,9.11,90400.0,9.11,9.12,9.1,9.11,90400.0
2010-01-08 11:30:00,9.1,9.12,9.1,9.11,136300.0,9.1,9.12,9.1,9.11,136300.0
2010-01-08 11:35:00,9.1,9.12,9.08,9.12,228600.0,9.1,9.12,9.08,9.12,228600.0
2010-01-08 11:40:00,9.12,9.13,9.11,9.12,168900.0,9.12,9.13,9.11,9.12,168900.0
2010-01-08 11:45:00,9.11,9.12,9.1,9.11,108900.0,9.11,9.12,9.1,9.11,108900.0
2010-01-08 11:50:00,9.11,9.12,9.1,9.1,39200.0,9.11,9.12,9.1,9.1,39200.0
2010-01-08 11:55:00,9.1,9.11,9.1,9.1,33200.0,9.1,9.11,9.1,9.1,33200.0
2010-01-08 12:00:00,9.1,9.11,9.08,9.09,143600.0,9.1,9.11,9.08,9.09,143600.0
2010-01-08 12:05:00,9.08,9.1,9.07,9.08,167800.0,9.08,9.1,9.07,9.08,167800.0
2010-01-08 12:10:00,9.09,9.09,9.07,9.08,718400.0,9.09,9.09,9.07,9.08,718400.0
2010-01-08 12:15:00,9.07,9.08,9.06,9.06,52800.0,9.07,9.08,9.06,9.06,52800.0
2010-01-08 12:20:00,9.07,9.07,9.04,9.05,122000.0,9.07,9.07,9.04,9.05,122000.0
2010-01-08 12:25:00,9.04,9.05,9.01,9.01,414900.0,9.04,9.05,9.01,9.01,414900.0
2010-01-08 12:30:00,9.01,9.02,9.0,9.0,207400.0,9.01,9.02,9.0,9.0,207400.0
2010-01-08 12:35:00,9.01,9.01,8.99,8.99,284700.0,9.01,9.01,8.99,8.99,284700.0
2010-01-08 12:40:00,8.99,9.01,8.99,9.0,151900.0,8.99,9.01,8.99,9.0,151900.0
2010-01-08 12:45:00,9.01,9.01,8.99,9.01,732900.0,9.01,9.01,8.99,9.01,732900.0
2010-01-08 12:50:00,9.0,9.03,9.0,9.02,599000.0,9.0,9.03,9.0,9.02,599000.0
2010-01-08 12:55:00,9.02,9.03,9.01,9.01,95700.0,9.02,9.03,9.01,9.01,95700.0
2010-01-08 13:00:00,9.01,9.02,9.0,9.01,94100.0,9.01,9.02,9.0,9.01,94100.0
2010-01-08 13:05:00,9.0,9.01,9.0,9.01,731400.0,9.0,9.01,9.0,9.01,731400.0
2010-01-08 13:10:00,9.01,9.01,8.99,9.01,332000.0,9.01,9.01,8.99,9.01,332000.0
2010-01-08 13:15:00,9.0,9.03,9.0,9.02,85300.0,9.0,9.03,9.0,9.02,85300.0
2010-01-08 13:20:00,9.02,9.03,9.01,9.02,88500.0,9.02,9.03,9.01,9.02,88500.0
2010-01-08 13:25:00,9.01,9.02,9.0,9.0,50400.0,9.01,9.02,9.0,9.0,50400.0
2010-01-08 13:30:00,9.0,9.02,9.0,9.01,92500.0,9.0,9.02,9.0,9.01,92500.0
2010-01-08 13:35:00,9.01,9.03,9.01,9.02,98800.0,9.01,9.03,9.01,9.02,98800.0
2010-01-08 13:40:00,9.01,9.02,9.0,9.02,180200.0,9.01,9.02,9.0,9.02,180200.0
2010-01-08 13:45:00,9.01,9.02,9.0,9.01,61000.0,9.01,9.02,9.0,9.01,61000.0
2010-01-08 13:50:00,9.0,9.01,9.0,9.0,45100.0,9.0,9.01,9.0,9.0,45100.0
2010-01-08 13:55:00,9.0,9.01,9.0,9.0,158600.0,9.0,9.01,9.0,9.0,158600.0
2010-01-08 14:00:00,8.99,9.02,8.99,9.01,333700.0,8.99,9.02,8.99,9.01,333700.0
2010-01-08 14:05:00,9.02,9.02,9.01,9.02,26300.0,9.02,9.02,9.01,9.02,26300.0
2010-01-08 14:10:00,9.02,9.04,9.01,9.03,79800.0,9.02,9.04,9.01,9.03,79800.0
2010-01-08 14:15:00,9.03,9.04,9.03,9.04,28300.0,9.03,9.04,9.03,9.04,28300.0
2010-01-08 14:20:00,9.03,9.05,9.03,9.04,70400.0,9.03,9.05,9.03,9.04,70400.0
2010-01-08 14:25:00,9.04,9.05,9.04,9.05,31500.0,9.04,9.05,9.04,9.05,31500.0
2010-01-08 14:30:00,9.04,9.05,9.03,9.03,139900.0,9.04,9.05,9.03,9.03,139900.0
2010-01-08 14:35:00,9.03,9.03,9.0,9.0,412200.0,9.03,9.03,9.0,9.0,412200.0
2010-01-08 14:40:00,9.0,9.01,9.0,9.0,199400.0,9.0,9.01,9.0,9.0,199400.0
2010-01-08 14:45:00,9.0,9.01,9.0,9.01,52100.0,9.0,9.01,9.0,9.01,52100.0
2010-01-08 14:50:00,9.01,9.01,9.0,9.0,33000.0,9.01,9.01,9.0,9.0,33000.0
2010-01-08 14:55:00,9.0,9.01,9.0,9.0,49800.0,9.0,9.01,9.0,9.0,49800.0
2010-01-08 15:00:00,9.0,9.01,9.0,9.0,173000.0,9.0,9.01,9.0,9.0,173000.0
2010-01-08 15:05:00,9.01,9.01,9.0,9.0,311100.0,9.01,9.01,9.0,9.0,311100.0
2010-01-08 15:10:00,9.01,9.01,9.0,9.0,86900.0,9.01,9.01,9.0,9.0,86900.0
2010-01-08 15:15:00,9.0,9.01,9.0,9.0,325200.0,9.0,9.01,9.0,9.0,325200.0
2010-01-08 15:20:00,9.0,9.02,8.99,9.02,568200.0,9.0,9.02,8.99,9.02,568200.0
2010-01-08 15:25:00,9.01,9.03,9.01,9.01,263400.0,9.01,9.03,9.01,9.01,263400.0
2010-01-08 15:30:00,9.01,9.03,9.0,9.02,559000.0,9.01,9.03,9.0,9.02,559000.0
2010-01-08 15:35:00,9.02,9.06,9.02,9.05,560200.0,9.02,9.06,9.02,9.05,560200.0
2010-01-08 15:40:00,9.05,9.06,9.04,9.05,426900.0,9.05,9.06,9.04,9.05,426900.0
2010-01-08 15:45:00,9.05,9.05,9.02,9.03,276800.0,9.05,9.05,9.02,9.03,276800.0
2010-01-08 15:50:00,9.02,9.04,9.02,9.02,385500.0,9.02,9.04,9.02,9.02,385500.0
2010-01-08 15:55:00,9.02,9.03,9.0,9.01,1828100.0,9.02,9.03,9.0,9.01,1828100.0
2010-01-11 09:30:00,9.08,9.09,9.02,9.06,148400.0,9.08,9.09,9.02,9.06,148400.0
2010-01-11 09:35:00,9.06,9.06,9.0,9.01,283600.0,9.06,9.06,9.0,9.01,283600.0
2010-01-11 09:40:00,9.01,9.06,9.01,9.04,155300.0,9.01,9.06,9.01,9.04,155300.0
2010-01-11 09:45:00,9.05,9.08,9.04,9.08,197700.0,9.05,9.08,9.04,9.08,197700.0
2010-01-11 09:50:00,9.08,9.09,9.07,9.09,126600.0,9.08,9.09,9.07,9.09,126600.0
2010-01-11 09:55:00,9.08,9.09,9.06,9.08,180700.0,9.08,9.09,9.06,9.08,180700.0
2010-01-11 10:00:00,9.08,9.1,9.07,9.1,149100.0,9.08,9.1,9.07,9.1,149100.0
2010-01-11 10:05:00,9.1,9.1,9.09,9.1,32400.0,9.1,9.1,9.09,9.1,32400.0
2010-01-11 10:10:00,9.09,9.1,9.09,9.09,102700.0,9.09,9.1,9.09,9.09,102700.0
2010-01-11 10:15:00,9.1,9.1,9.08,9.1,203100.0,9.1,9.1,9.08,9.1,203100.0
2010-01-11 10:20:00,9.1,9.1,9.09,9.1,48800.0,9.1,9.1,9.09,9.1,48800.0
2010-01-11 10:25:00,9.1,9.1,9.08,9.09,108300.0,9.1,9.1,9.08,9.09,108300.0
2010-01-11 10:30:00,9.08,9.09,9.08,9.08,39500.0,9.08,9.09,9.08,9.08,39500.0
2010-01-11 10:35:00,9.08,9.09,9.07,9.07,122300.0,9.08,9.09,9.07,9.07,122300.0
2010-01-11 10:40:00,9.08,9.09,9.06,9.08,257800.0,9.08,9.09,9.06,9.08,257800.0
2010-01-11 10:45:00,9.08,9.08,9.06,9.07,180600.0,9.08,9.08,9.06,9.07,180600.0
2010-01-11 10:50:00,9.08,9.09,9.07,9.09,67400.0,9.08,9.09,9.07,9.09,67400.0
2010-01-11 10:55:00,9.09,9.09,9.08,9.09,60600.0,9.09,9.09,9.08,9.09,60600.0
2010-01-11 11:00:00,9.09,9.1,9.09,9.1,267200.0,9.09,9.1,9.09,9.1,267200.0
2010-01-11 11:05:00,9.1,9.1,9.09,9.1,37900.0,9.1,9.1,9.09,9.1,37900.0
2010-01-11 11:10:00,9.1,9.1,9.09,9.1,40500.0,9.1,9.1,9.09,9.1,40500.0
2010-01-11 11:15:00,9.1,9.11,9.09,9.1,233300.0,9.1,9.11,9.09,9.1,233300.0
2010-01-11 11:20:00,9.1,9.11,9.09,9.1,65500.0,9.1,9.11,9.09,9.1,65500.0
2010-01-11 11:25:00,9.1,9.11,9.1,9.1,64400.0,9.1,9.11,9.1,9.1,64400.0
2010-01-11 11:30:00,9.1,9.11,9.09,9.09,94800.0,9.1,9.11,9.09,9.09,94800.0
2010-01-11 11:35:00,9.09,9.12,9.07,9.11,686600.0,9.09,9.12,9.07,9.11,686600.0
2010-01-11 11:40:00,9.12,9.12,9.11,9.11,30200.0,9.12,9.12,9.11,9.11,30200.0
2010-01-11 11:45:00,9.12,9.12,9.1,9.1,47100.0,9.12,9.12,9.1,9.1,47100.0
2010-01-11 11:50:00,9.11,9.13,9.1,9.13,126500.0,9.11,9.13,9.1,9.13,126500.0
2010-01-11 11:55:00,9.13,9.14,9.13,9.14,67900.0,9.13,9.14,9.13,9.14,67900.0
2010-01-11 12:00:00,9.14,9.15,9.13,9.15,85000.0,9.14,9.15,9.13,9.15,85000.0
2010-01-11 12:05:00,9.15,9.15,9.14,9.15,14700.0,9.15,9.15,9.14,9.15,14700.0
2010-01-11 12:10:00,9.14,9.15,9.14,9.14,24100.0,9.14,9.15,9.14,9.14,24100.0
2010-01-11 12:15:00,9.15,9.16,9.14,9.15,140000.0,9.15,9.16,9.14,9.15,140000.0
2010-01-11 12:20:00,9.15,9.15,9.14,9.14,75500.0,9.15,9.15,9.14,9.14,75500.0
2010-01-11 12:25:00,9.14,9.15,9.14,9.14,61100.0,9.14,9.15,9.14,9.14,61100.0
2010-01-11 12:30:00,9.14,9.15,9.12,9.12,129200.0,9.14,9.15,9.12,9.12,129200.0
2010-01-11 12:35:00,9.12,9.14,9.12,9.14,235200.0,9.12,9.14,9.12,9.14,235200.0
2010-01-11 12:40:00,9.14,9.16,9.13,9.15,204100.0,9.14,9.16,9.13,9.15,204100.0
2010-01-11 12:45:00,9.14,9.15,9.12,9.13,85700.0,9.14,9.15,9.12,9.13,85700.0
2010-01-11 12:50:00,9.12,9.13,9.11,9.13,162800.0,9.12,9.13,9.11,9.13,162800.0
2010-01-11 12:55:00,9.13,9.13,9.12,9.12,24700.0,9.13,9.13,9.12,9.12,24700.0
2010-01-11 13:00:00,9.13,9.13,9.12,9.12,21100.0,9.13,9.13,9.12,9.12,21100.0
2010-01-11 13:05:00,9.13,9.13,9.12,9.12,44600.0,9.13,9.13,9.12,9.12,44600.0
2010-01-11 13:10:00,9.12,9.13,9.11,9.12,144200.0,9.12,9.13,9.11,9.12,144200.0
2010-01-11 13:15:00,9.12,9.12,9.11,9.11,26800.0,9.12,9.12,9.11,9.11,26800.0
2010-01-11 13:20:00,9.11,9.12,9.11,9.12,45600.0,9.11,9.12,9.11,9.12,45600.0
2010-01-11 13:25:00,9.12,9.12,9.11,9.11,34000.0,9.12,9.12,9.11,9.11,34000.0
2010-01-11 13:30:00,9.11,9.12,9.1,9.1,87400.0,9.11,9.12,9.1,9.1,87400.0
2010-01-11 13:35:00,9.11,9.11,9.1,9.11,21500.0,9.11,9.11,9.1,9.11,21500.0
2010-01-11 13:40:00,9.11,9.11,9.1,9.11,32300.0,9.11,9.11,9.1,9.11,32300.0
2010-01-11 13:45:00,9.1,9.11,9.09,9.1,47700.0,9.1,9.11,9.09,9.1,47700.0
2010-01-11 13:50:00,9.09,9.1,9.07,9.08,74900.0,9.09,9.1,9.07,9.08,74900.0
2010-01-11 13:55:00,9.08,9.1,9.07,9.09,110400.0,9.08,9.1,9.07,9.09,110400.0
2010-01-11 14:00:00,9.1,9.1,9.09,9.09,16000.0,9.1,9.1,9.09,9.09,16000.0
2010-01-11 14:05:00,9.1,9.1,9.09,9.09,24800.0,9.1,9.1,9.09,9.09,24800.0
2010-01-11 14:10:00,9.1,9.1,9.07,9.1,185700.0,9.1,9.1,9.07,9.1,185700.0
2010-01-11 14:15:00,9.09,9.1,9.09,9.09,25300.0,9.09,9.1,9.09,9.09,25300.0
2010-01-11 14:20:00,9.1,9.1,9.09,9.1,16900.0,9.1,9.1,9.09,9.1,16900.0
2010-01-11 14:25:00,9.1,9.1,9.08,9.08,81700.0,9.1,9.1,9.08,9.08,81700.0
2010-01-11 14:30:00,9.07,9.08,9.07,9.07,15300.0,9.07,9.08,9.07,9.07,15300.0
2010-01-11 14:35:00,9.08,9.08,9.06,9.06,68100.0,9.08,9.08,9.06,9.06,68100.0
2010-01-11 14:40:00,9.07,9.07,9.06,9.06,64100.0,9.07,9.07,9.06,9.06,64100.0
2010-01-11 14:45:00,9.06,9.07,9.05,9.06,40700.0,9.06,9.07,9.05,9.06,40700.0
2010-01-11 14:50:00,9.06,9.06,9.04,9.04,66200.0,9.06,9.06,9.04,9.04,66200.0
2010-01-11 14:55:00,9.05,9.06,9.03,9.06,216100.0,9.05,9.06,9.03,9.06,216100.0
2010-01-11 15:00:00,9.05,9.06,9.05,9.06,131000.0,9.05,9.06,9.05,9.06,131000.0
2010-01-11 15:05:00,9.06,9.08,9.06,9.07,115000.0,9.06,9.08,9.06,9.07,115000.0
2010-01-11 15:10:00,9.07,9.08,9.06,9.06,175000.0,9.07,9.08,9.06,9.06,175000.0
2010-01-11 15:15:00,9.06,9.07,9.06,9.06,20200.0,9.06,9.07,9.06,9.06,20200.0
2010-01-11 15:20:00,9.06,9.07,9.06,9.06,64100.0,9.06,9.07,9.06,9.06,64100.0
2010-01-11 15:25:00,9.07,9.07,9.06,9.07,142400.0,9.07,9.07,9.06,9.07,142400.0
2010-01-11 15:30:00,9.07,9.07,9.06,9.07,112100.0,9.07,9.07,9.06,9.07,112100.0
2010-01-11 15:35:00,9.07,9.09,9.06,9.08,186100.0,9.07,9.09,9.06,9.08,186100.0
2010-01-11 15:40:00,9.09,9.09,9.08,9.09,129100.0,9.09,9.09,9.08,9.09,129100.0
2010-01-11 15:45:00,9.09,9.09,9.08,9.09,91400.0,9.09,9.09,9.08,9.09,91400.0
2010-01-11 15:50:00,9.09,9.09,9.06,9.07,195800.0,9.09,9.09,9.06,9.07,195800.0
2010-01-11 15:55:00,9.06,9.08,9.06,9.07,385600.0,9.06,9.08,9.06,9.07,385600.0
2010-01-12 09:30:00,9.04,9.05,8.98,9.0,307200.0,9.04,9.05,8.98,9.0,307200.0
2010-01-12 09:35:00,9.01,9.03,9.0,9.01,90200.0,9.01,9.03,9.0,9.01,90200.0
2010-01-12 09:40:00,9.01,9.02,8.99,9.0,177300.0,9.01,9.02,8.99,9.0,177300.0
2010-01-12 09:45:00,8.99,9.02,8.98,9.01,146600.0,8.99,9.02,8.98,9.01,146600.0
2010-01-12 09:50:00,9.02,9.05,9.01,9.05,55600.0,9.02,9.05,9.01,9.05,55600.0
2010-01-12 09:55:00,9.05,9.06,9.04,9.05,135100.0,9.05,9.06,9.04,9.05,135100.0
2010-01-12 10:00:00,9.06,9.08,9.05,9.05,245800.0,9.06,9.08,9.05,9.05,245800.0
2010-01-12 10:05:00,9.06,9.06,9.05,9.05,49000.0,9.06,9.06,9.05,9.05,49000.0
2010-01-12 10:10:00,9.05,9.06,9.05,9.06,43900.0,9.05,9.06,9.05,9.06,43900.0
2010-01-12 10:15:00,9.06,9.06,9.04,9.06,105900.0,9.06,9.06,9.04,9.06,105900.0
2010-01-12 10:20:00,9.06,9.06,9.05,9.06,25100.0,9.06,9.06,9.05,9.06,25100.0
2010-01-12 10:25:00,9.06,9.06,9.01,9.01,241600.0,9.06,9.06,9.01,9.01,241600.0
2010-01-12 10:30:00,9.02,9.04,9.01,9.02,234500.0,9.02,9.04,9.01,9.02,234500.0
2010-01-12 10:35:00,9.03,9.03,9.02,9.03,69200.0,9.03,9.03,9.02,9.03,69200.0
2010-01-12 10:40:00,9.02,9.03,9.01,9.03,68000.0,9.02,9.03,9.01,9.03,68000.0
2010-01-12 10:45:00,9.03,9.03,9.02,9.02,23800.0,9.03,9.03,9.02,9.02,23800.0
2010-01-12 10:50:00,9.02,9.03,9.0,9.01,103600.0,9.02,9.03,9.0,9.01,103600.0
2010-01-12 10:55:00,9.0,9.01,8.99,9.01,223200.0,9.0,9.01,8.99,9.01,223200.0
2010-01-12 11:00:00,9.02,9.04,9.01,9.04,138700.0,9.02,9.04,9.01,9.04,138700.0
2010-01-12 11:05:00,9.03,9.06,9.03,9.06,100200.0,9.03,9.06,9.03,9.06,100200.0
2010-01-12 11:10:00,9.06,9.13,9.05,9.1,821100.0,9.06,9.13,9.05,9.1,821100.0
2010-01-12 11:15:00,9.1,9.14,9.1,9.14,211800.0,9.1,9.14,9.1,9.14,211800.0
2010-01-12 11:20:00,9.14,9.17,9.13,9.15,264500.0,9.14,9.17,9.13,9.15,264500.0
2010-01-12 11:25:00,9.15,9.19,9.14,9.18,236900.0,9.15,9.19,9.14,9.18,236900.0
2010-01-12 11:30:00,9.18,9.23,9.17,9.23,518900.0,9.18,9.23,9.17,9.23,518900.0
2010-01-12 11:35:00,9.23,9.28,9.22,9.28,458100.0,9.23,9.28,9.22,9.28,458100.0
2010-01-12 11:40:00,9.28,9.28,9.21,9.23,410300.0,9.28,9.28,9.21,9.23,410300.0
2010-01-12 11:45:00,9.22,9.25,9.19,9.25,883700.0,9.22,9.25,9.19,9.25,883700.0
2010-01-12 11:50:00,9.25,9.25,9.21,9.22,133900.0,9.25,9.25,9.21,9.22,133900.0
2010-01-12 11:55:00,9.22,9.25,9.22,9.23,375700.0,9.22,9.25,9.22,9.23,375700.0
2010-01-12 12:00:00,9.23,9.24,9.22,9.23,164300.0,9.23,9.24,9.22,9.23,164300.0
2010-01-12 12:05:00,9.23,9.26,9.22,9.25,243600.0,9.23,9.26,9.22,9.25,243600.0
2010-01-12 12:10:00,9.25,9.26,9.22,9.24,523000.0,9.25,9.26,9.22,9.24,523000.0
2010-01-12 12:15:00,9.23,9.24,9.23,9.24,34600.0,9.23,9.24,9.23,9.24,34600.0
2010-01-12 12:20:00,9.23,9.24,9.21,9.21,148600.0,9.23,9.24,9.21,9.21,148600.0
2010-01-12 12:25:00,9.21,9.24,9.21,9.23,166500.0,9.21,9.24,9.21,9.23,166500.0
2010-01-12 12:30:00,9.23,9.24,9.21,9.21,168700.0,9.23,9.24,9.21,9.21,168700.0
2010-01-12 12:35:00,9.22,9.22,9.21,9.22,20700.0,9.22,9.22,9.21,9.22,20700.0
2010-01-12 12:40:00,9.22,9.22,9.21,9.22,93800.0,9.22,9.22,9.21,9.22,93800.0
2010-01-12 12:45:00,9.22,9.22,9.21,9.21,99600.0,9.22,9.22,9.21,9.21,99600.0
2010-01-12 12:50:00,9.21,9.22,9.18,9.2,270700.0,9.21,9.22,9.18,9.2,270700.0
2010-01-12 12:55:00,9.2,9.23,9.19,9.2,188400.0,9.2,9.23,9.19,9.2,188400.0
2010-01-12 13:00:00,9.2,9.21,9.19,9.21,57900.0,9.2,9.21,9.19,9.21,57900.0
2010-01-12 13:05:00,9.21,9.21,9.2,9.21,17800.0,9.21,9.21,9.2,9.21,17800.0
2010-01-12 13:10:00,9.21,9.21,9.18,9.18,151800.0,9.21,9.21,9.18,9.18,151800.0
2010-01-12 13:15:00,9.18,9.19,9.18,9.19,13400.0,9.18,9.19,9.18,9.19,13400.0
2010-01-12 13:20:00,9.19,9.19,9.17,9.17,89000.0,9.19,9.19,9.17,9.17,89000.0
2010-01-12 13:25:00,9.17,9.18,9.17,9.18,35600.0,9.17,9.18,9.17,9.18,35600.0
2010-01-12 13:30:00,9.18,9.18,9.17,9.18,35600.0,9.18,9.18,9.17,9.18,35600.0
2010-01-12 13:35:00,9.17,9.18,9.16,9.16,52100.0,9.17,9.18,9.16,9.16,52100.0
2010-01-12 13:40:00,9.17,9.17,9.15,9.16,141600.0,9.17,9.17,9.15,9.16,141600.0
2010-01-12 13:45:00,9.17,9.18,9.14,9.15,151700.0,9.17,9.18,9.14,9.15,151700.0
2010-01-12 13:50:00,9.15,9.15,9.14,9.15,14500.0,9.15,9.15,9.14,9.15,14500.0
2010-01-12 13:55:00,9.14,9.15,9.13,9.13,82700.0,9.14,9.15,9.13,9.13,82700.0
2010-01-12 14:00:00,9.14,9.14,9.09,9.1,154000.0,9.14,9.14,9.09,9.1,154000.0
2010-01-12 14:05:00,9.09,9.12,9.09,9.12,164000.0,9.09,9.12,9.09,9.12,164000.0
2010-01-12 14:10:00,9.12,9.12,9.11,9.11,20700.0,9.12,9.12,9.11,9.11,20700.0
2010-01-12 14:15:00,9.12,9.12,9.11,9.12,39100.0,9.12,9.12,9.11,9.12,39100.0
2010-01-12 14:20:00,9.12,9.12,9.11,9.12,31300.0,9.12,9.12,9.11,9.12,31300.0
2010-01-12 14:25:00,9.12,9.12,9.1,9.11,176700.0,9.12,9.12,9.1,9.11,176700.0
2010-01-12 14:30:00,9.11,9.11,9.08,9.08,133600.0,9.11,9.11,9.08,9.08,133600.0
2010-01-12 14:35:00,9.08,9.09,9.08,9.08,37000.0,9.08,9.09,9.08,9.08,37000.0
2010-01-12 14:40:00,9.08,9.09,9.08,9.08,41700.0,9.08,9.09,9.08,9.08,41700.0
2010-01-12 14:45:00,9.08,9.09,9.08,9.08,57200.0,9.08,9.09,9.08,9.08,57200.0
2010-01-12 14:50:00,9.08,9.11,9.08,9.1,143200.0,9.08,9.11,9.08,9.1,143200.0
2010-01-12 14:55:00,9.1,9.11,9.1,9.11,50300.0,9.1,9.11,9.1,9.11,50300.0
2010-01-12 15:00:00,9.1,9.11,9.1,9.1,86000.0,9.1,9.11,9.1,9.1,86000.0
2010-01-12 15:05:00,9.11,9.12,9.1,9.12,144200.0,9.11,9.12,9.1,9.12,144200.0
2010-01-12 15:10:00,9.11,9.12,9.11,9.11,55500.0,9.11,9.12,9.11,9.11,55500.0
2010-01-12 15:15:00,9.11,9.12,9.11,9.11,53500.0,9.11,9.12,9.11,9.11,53500.0
2010-01-12 15:20:00,9.11,9.12,9.1,9.1,102400.0,9.11,9.12,9.1,9.1,102400.0
2010-01-12 15:25:00,9.1,9.11,9.1,9.1,73400.0,9.1,9.11,9.1,9.1,73400.0
2010-01-12 15:30:00,9.11,9.11,9.09,9.09,167900.0,9.11,9.11,9.09,9.09,167900.0
2010-01-12 15:35:00,9.09,9.1,9.09,9.09,40000.0,9.09,9.1,9.09,9.09,40000.0
2010-01-12 15:40:00,9.1,9.12,9.09,9.11,228100.0,9.1,9.12,9.09,9.11,228100.0
2010-01-12 15:45:00,9.12,9.13,9.11,9.13,122600.0,9.12,9.13,9.11,9.13,122600.0
2010-01-12 15:50:00,9.12,9.13,9.12,9.13,149800.0,9.12,9.13,9.12,9.13,149800.0
2010-01-12 15:55:00,9.12,9.14,9.12,9.13,602100.0,9.12,9.14,9.12,9.13,602100.0
2010-01-13 09:30:00,9.17,9.19,9.15,9.15,241100.0,9.17,9.19,9.15,9.15,241100.0
2010-01-13 09:35:00,9.15,9.16,9.12,9.12,83200.0,9.15,9.16,9.12,9.12,83200.0
2010-01-13 09:40:00,9.12,9.13,9.11,9.11,74800.0,9.12,9.13,9.11,9.11,74800.0
2010-01-13 09:45:00,9.11,9.12,9.1,9.1,134700.0,9.11,9.12,9.1,9.1,134700.0
2010-01-13 09:50:00,9.1,9.13,9.1,9.12,150100.0,9.1,9.13,9.1,9.12,150100.0
2010-01-13 09:55:00,9.12,9.12,9.09,9.09,193200.0,9.12,9.12,9.09,9.09,193200.0
2010-01-13 10:00:00,9.09,9.1,9.06,9.06,142600.0,9.09,9.1,9.06,9.06,142600.0
2010-01-13 10:05:00,9.06,9.06,9.04,9.04,168500.0,9.06,9.06,9.04,9.04,168500.0
2010-01-13 10:10:00,9.04,9.05,9.04,9.05,90100.0,9.04,9.05,9.04,9.05,90100.0
2010-01-13 10:15:00,9.05,9.05,8.99,9.0,365000.0,9.05,9.05,8.99,9.0,365000.0
2010-01-13 10:20:00,9.0,9.01,9.0,9.0,81300.0,9.0,9.01,9.0,9.0,81300.0
2010-01-13 10:25:00,9.01,9.01,9.0,9.01,37000.0,9.01,9.01,9.0,9.01,37000.0
2010-01-13 10:30:00,9.0,9.04,9.0,9.03,143100.0,9.0,9.04,9.0,9.03,143100.0
2010-01-13 10:35:00,9.04,9.04,9.03,9.03,23800.0,9.04,9.04,9.03,9.03,23800.0
2010-01-13 10:40:00,9.04,9.04,9.02,9.03,102100.0,9.04,9.04,9.02,9.03,102100.0
2010-01-13 10:45:00,9.03,9.04,9.02,9.02,101600.0,9.03,9.04,9.02,9.02,101600.0
2010-01-13 10:50:00,9.02,9.03,9.01,9.01,65200.0,9.02,9.03,9.01,9.01,65200.0
2010-01-13 10:55:00,9.01,9.04,9.01,9.04,187900.0,9.01,9.04,9.01,9.04,187900.0
2010-01-13 11:00:00,9.04,9.04,9.0,9.01,112800.0,9.04,9.04,9.0,9.01,112800.0
2010-01-13 11:05:00,9.01,9.01,9.0,9.01,72100.0,9.01,9.01,9.0,9.01,72100.0
2010-01-13 11:10:00,9.01,9.04,9.0,9.02,866000.0,9.01,9.04,9.0,9.02,866000.0
2010-01-13 11:15:00,9.02,9.02,9.01,9.02,128300.0,9.02,9.02,9.01,9.02,128300.0
2010-01-13 11:20:00,9.02,9.06,9.01,9.05,351100.0,9.02,9.06,9.01,9.05,351100.0
2010-01-13 11:25:00,9.05,9.05,9.04,9.04,2500.0,9.05,9.05,9.04,9.04,2500.0
2010-01-13 11:30:00,9.04,9.05,9.02,9.04,180400.0,9.04,9.05,9.02,9.04,180400.0
2010-01-13 11:35:00,9.04,9.04,9.03,9.03,19600.0,9.04,9.04,9.03,9.03,19600.0
2010-01-13 11:40:00,9.04,9.04,9.03,9.03,15200.0,9.04,9.04,9.03,9.03,15200.0
2010-01-13 11:45:00,9.03,9.04,9.03,9.03,15300.0,9.03,9.04,9.03,9.03,15300.0
2010-01-13 11:50:00,9.03,9.04,9.02,9.03,111600.0,9.03,9.04,9.02,9.03,111600.0
2010-01-13 11:55:00,9.03,9.05,9.02,9.05,140200.0,9.03,9.05,9.02,9.05,140200.0
2010-01-13 12:00:00,9.05,9.06,9.04,9.06,83900.0,9.05,9.06,9.04,9.06,83900.0
2010-01-13 12:05:00,9.05,9.06,9.05,9.06,15500.0,9.05,9.06,9.05,9.06,15500.0
2010-01-13 12:10:00,9.06,9.06,9.04,9.05,99400.0,9.06,9.06,9.04,9.05,99400.0
2010-01-13 12:15:00,9.05,9.06,9.05,9.06,139400.0,9.05,9.06,9.05,9.06,139400.0
2010-01-13 12:20:00,9.06,9.08,9.05,9.08,45400.0,9.06,9.08,9.05,9.08,45400.0
2010-01-13 12:25:00,9.08,9.09,9.07,9.09,35900.0,9.08,9.09,9.07,9.09,35900.0
2010-01-13 12:30:00,9.09,9.09,9.08,9.09,44400.0,9.09,9.09,9.08,9.09,44400.0
2010-01-13 12:35:00,9.09,9.09,9.08,9.09,30700.0,9.09,9.09,9.08,9.09,30700.0
2010-01-13 12:40:00,9.09,9.12,9.08,9.12,207700.0,9.09,9.12,9.08,9.12,207700.0
2010-01-13 12:45:00,9.11,9.12,9.09,9.09,128000.0,9.11,9.12,9.09,9.09,128000.0
2010-01-13 12:50:00,9.1,9.11,9.09,9.1,120100.0,9.1,9.11,9.09,9.1,120100.0
2010-01-13 12:55:00,9.11,9.14,9.11,9.13,168400.0,9.11,9.14,9.11,9.13,168400.0
2010-01-13 13:00:00,9.14,9.14,9.1,9.1,184400.0,9.14,9.14,9.1,9.1,184400.0
2010-01-13 13:05:00,9.1,9.11,9.1,9.11,62700.0,9.1,9.11,9.1,9.11,62700.0
2010-01-13 13:10:00,9.11,9.11,9.1,9.11,20500.0,9.11,9.11,9.1,9.11,20500.0
2010-01-13 13:15:00,9.11,9.13,9.1,9.13,114300.0,9.11,9.13,9.1,9.13,114300.0
2010-01-13 13:20:00,9.13,9.13,9.12,9.12,21800.0,9.13,9.13,9.12,9.12,21800.0
2010-01-13 13:25:00,9.13,9.13,9.12,9.13,33600.0,9.13,9.13,9.12,9.13,33600.0
2010-01-13 13:30:00,9.12,9.13,9.12,9.12,24000.0,9.12,9.13,9.12,9.12,24000.0
2010-01-13 13:35:00,9.13,9.13,9.12,9.13,45600.0,9.13,9.13,9.12,9.13,45600.0
2010-01-13 13:40:00,9.12,9.16,9.12,9.15,184600.0,9.12,9.16,9.12,9.15,184600.0
2010-01-13 13:45:00,9.15,9.17,9.15,9.16,110800.0,9.15,9.17,9.15,9.16,110800.0
2010-01-13 13:50:00,9.16,9.16,9.13,9.14,303600.0,9.16,9.16,9.13,9.14,303600.0
2010-01-13 13:55:00,9.14,9.14,9.12,9.13,39100.0,9.14,9.14,9.12,9.13,39100.0
2010-01-13 14:00:00,9.12,9.16,9.12,9.14,137000.0,9.12,9.16,9.12,9.14,137000.0
2010-01-13 14:05:00,9.14,9.14,9.13,9.13,15900.0,9.14,9.14,9.13,9.13,15900.0
2010-01-13 14:10:00,9.14,9.14,9.13,9.14,53900.0,9.14,9.14,9.13,9.14,53900.0
2010-01-13 14:15:00,9.13,9.14,9.12,9.12,117700.0,9.13,9.14,9.12,9.12,117700.0
2010-01-13 14:20:00,9.12,9.13,9.12,9.12,45900.0,9.12,9.13,9.12,9.12,45900.0
2010-01-13 14:25:00,9.13,9.13,9.12,9.12,30300.0,9.13,9.13,9.12,9.12,30300.0
2010-01-13 14:30:00,9.12,9.13,9.1,9.11,182300.0,9.12,9.13,9.1,9.11,182300.0
2010-01-13 14:35:00,9.11,9.11,9.09,9.09,58400.0,9.11,9.11,9.09,9.09,58400.0
2010-01-13 14:40:00,9.1,9.1,9.09,9.09,42500.0,9.1,9.1,9.09,9.09,42500.0
2010-01-13 14:45:00,9.09,9.13,9.09,9.13,218400.0,9.09,9.13,9.09,9.13,218400.0
2010-01-13 14:50:00,9.13,9.14,9.13,9.14,43100.0,9.13,9.14,9.13,9.14,43100.0
2010-01-13 14:55:00,9.13,9.14,9.13,9.14,120000.0,9.13,9.14,9.13,9.14,120000.0
2010-01-13 15:00:00,9.14,9.14,9.12,9.14,232900.0,9.14,9.14,9.12,9.14,232900.0
2010-01-13 15:05:00,9.14,9.16,9.13,9.15,210100.0,9.14,9.16,9.13,9.15,210100.0
2010-01-13 15:10:00,9.15,9.16,9.15,9.15,51200.0,9.15,9.16,9.15,9.15,51200.0
2010-01-13 15:15:00,9.16,9.16,9.14,9.15,121300.0,9.16,9.16,9.14,9.15,121300.0
2010-01-13 15:20:00,9.16,9.17,9.15,9.17,137100.0,9.16,9.17,9.15,9.17,137100.0
2010-01-13 15:25:00,9.16,9.18,9.15,9.15,227700.0,9.16,9.18,9.15,9.15,227700.0
2010-01-13 15:30:00,9.15,9.17,9.14,9.17,247500.0,9.15,9.17,9.14,9.17,247500.0
2010-01-13 15:35:00,9.17,9.17,9.15,9.15,126800.0,9.17,9.17,9.15,9.15,126800.0
2010-01-13 15:40:00,9.16,9.16,9.14,9.15,127600.0,9.16,9.16,9.14,9.15,127600.0
2010-01-13 15:45:00,9.14,9.16,9.14,9.16,231500.0,9.14,9.16,9.14,9.16,231500.0
2010-01-13 15:50:00,9.16,9.16,9.14,9.14,293600.0,9.16,9.16,9.14,9.14,293600.0
2010-01-13 15:55:00,9.14,9.15,9.14,9.15,332900.0,9.14,9.15,9.14,9.15,332900.0
2010-01-14 09:30:00,9.12,9.2,9.09,9.15,107100.0,9.12,9.2,9.09,9.15,107100.0
2010-01-14 09:35:00,9.15,9.18,9.14,9.18,38700.0,9.15,9.18,9.14,9.18,38700.0
2010-01-14 09:40:00,9.17,9.18,9.15,9.17,99100.0,9.17,9.18,9.15,9.17,99100.0
2010-01-14 09:45:00,9.18,9.2,9.17,9.2,59600.0,9.18,9.2,9.17,9.2,59600.0
2010-01-14 09:50:00,9.2,9.2,9.17,9.17,121100.0,9.2,9.2,9.17,9.17,121100.0
2010-01-14 09:55:00,9.17,9.2,9.16,9.19,270000.0,9.17,9.2,9.16,9.19,270000.0
2010-01-14 10:00:00,9.2,9.22,9.19,9.21,94500.0,9.2,9.22,9.19,9.21,94500.0
2010-01-14 10:05:00,9.21,9.25,9.2,9.25,242900.0,9.21,9.25,9.2,9.25,242900.0
2010-01-14 10:10:00,9.25,9.28,9.24,9.28,242600.0,9.25,9.28,9.24,9.28,242600.0
2010-01-14 10:15:00,9.28,9.32,9.27,9.32,706100.0,9.28,9.32,9.27,9.32,706100.0
2010-01-14 10:20:00,9.31,9.42,9.31,9.42,929900.0,9.31,9.42,9.31,9.42,929900.0
2010-01-14 10:25:00,9.41,9.42,9.35,9.39,655100.0,9.41,9.42,9.35,9.39,655100.0
2010-01-14 10:30:00,9.38,9.39,9.35,9.36,237700.0,9.38,9.39,9.35,9.36,237700.0
2010-01-14 10:35:00,9.36,9.43,9.35,9.42,454400.0,9.36,9.43,9.35,9.42,454400.0
2010-01-14 10:40:00,9.43,9.48,9.42,9.44,647800.0,9.43,9.48,9.42,9.44,647800.0
2010-01-14 10:45:00,9.44,9.45,9.43,9.44,151900.0,9.44,9.45,9.43,9.44,151900.0
2010-01-14 10:50:00,9.44,9.47,9.43,9.47,285100.0,9.44,9.47,9.43,9.47,285100.0
2010-01-14 10:55:00,9.47,9.49,9.44,9.46,415800.0,9.47,9.49,9.44,9.46,415800.0
2010-01-14 11:00:00,9.47,9.47,9.4,9.4,204000.0,9.47,9.47,9.4,9.4,204000.0
2010-01-14 11:05:00,9.4,9.42,9.37,9.37,209400.0,9.4,9.42,9.37,9.37,209400.0
2010-01-14 11:10:00,9.37,9.41,9.36,9.41,289200.0,9.37,9.41,9.36,9.41,289200.0
2010-01-14 11:15:00,9.41,9.43,9.41,9.42,164300.0,9.41,9.43,9.41,9.42,164300.0
2010-01-14 11:20:00,9.42,9.43,9.4,9.42,158700.0,9.42,9.43,9.4,9.42,158700.0
2010-01-14 11:25:00,9.41,9.43,9.4,9.42,143800.0,9.41,9.43,9.4,9.42,143800.0
2010-01-14 11:30:00,9.42,9.44,9.41,9.42,266400.0,9.42,9.44,9.41,9.42,266400.0
2010-01-14 11:35:00,9.42,9.43,9.41,9.41,56200.0,9.42,9.43,9.41,9.41,56200.0
2010-01-14 11:40:00,9.41,9.42,9.39,9.4,71200.0,9.41,9.42,9.39,9.4,71200.0
2010-01-14 11:45:00,9.39,9.41,9.39,9.39,177600.0,9.39,9.41,9.39,9.39,177600.0
2010-01-14 11:50:00,9.39,9.4,9.38,9.39,112300.0,9.39,9.4,9.38,9.39,112300.0
2010-01-14 11:55:00,9.39,9.39,9.38,9.38,17900.0,9.39,9.39,9.38,9.38,17900.0
2010-01-14 12:00:00,9.39,9.4,9.38,9.4,45400.0,9.39,9.4,9.38,9.4,45400.0
2010-01-14 12:05:00,9.39,9.4,9.39,9.39,44500.0,9.39,9.4,9.39,9.39,44500.0
2010-01-14 12:10:00,9.4,9.4,9.39,9.39,42900.0,9.4,9.4,9.39,9.39,42900.0
2010-01-14 12:15:00,9.39,9.4,9.39,9.39,36200.0,9.39,9.4,9.39,9.39,36200.0
2010-01-14 12:20:00,9.39,9.4,9.38,9.39,68300.0,9.39,9.4,9.38,9.39,68300.0
2010-01-14 12:25:00,9.38,9.41,9.38,9.4,378700.0,9.38,9.41,9.38,9.4,378700.0
2010-01-14 12:30:00,9.4,9.41,9.4,9.4,107700.0,9.4,9.41,9.4,9.4,107700.0
2010-01-14 12:35:00,9.41,9.42,9.4,9.4,75600.0,9.41,9.42,9.4,9.4,75600.0
2010-01-14 12:40:00,9.41,9.42,9.4,9.4,68500.0,9.41,9.42,9.4,9.4,68500.0
2010-01-14 12:45:00,9.41,9.41,9.4,9.4,13700.0,9.41,9.41,9.4,9.4,13700.0
2010-01-14 12:50:00,9.41,9.41,9.4,9.4,186100.0,9.41,9.41,9.4,9.4,186100.0
2010-01-14 12:55:00,9.4,9.42,9.4,9.4,115700.0,9.4,9.42,9.4,9.4,115700.0
2010-01-14 13:00:00,9.41,9.45,9.4,9.42,415900.0,9.41,9.45,9.4,9.42,415900.0
2010-01-14 13:05:00,9.42,9.43,9.39,9.4,447300.0,9.42,9.43,9.39,9.4,447300.0
2010-01-14 13:10:00,9.4,9.43,9.39,9.42,1038100.0,9.4,9.43,9.39,9.42,1038100.0
2010-01-14 13:15:00,9.41,9.45,9.41,9.43,323900.0,9.41,9.45,9.41,9.43,323900.0
2010-01-14 13:20:00,9.43,9.44,9.43,9.44,259800.0,9.43,9.44,9.43,9.44,259800.0
2010-01-14 13:25:00,9.44,9.47,9.43,9.45,384000.0,9.44,9.47,9.43,9.45,384000.0
2010-01-14 13:30:00,9.45,9.5,9.45,9.5,414400.0,9.45,9.5,9.45,9.5,414400.0
2010-01-14 13:35:00,9.5,9.52,9.48,9.48,303500.0,9.5,9.52,9.48,9.48,303500.0
2010-01-14 13:40:00,9.48,9.48,9.47,9.47,82000.0,9.48,9.48,9.47,9.47,82000.0
2010-01-14 13:45:00,9.47,9.48,9.47,9.47,59300.0,9.47,9.48,9.47,9.47,59300.0
2010-01-14 13:50:00,9.47,9.49,9.47,9.49,240700.0,9.47,9.49,9.47,9.49,240700.0
2010-01-14 13:55:00,9.49,9.5,9.47,9.48,274700.0,9.49,9.5,9.47,9.48,274700.0
2010-01-14 14:00:00,9.47,9.47,9.45,9.46,214600.0,9.47,9.47,9.45,9.46,214600.0
2010-01-14 14:05:00,9.47,9.48,9.46,9.47,77300.0,9.47,9.48,9.46,9.47,77300.0
2010-01-14 14:10:00,9.48,9.48,9.46,9.47,166700.0,9.48,9.48,9.46,9.47,166700.0
2010-01-14 14:15:00,9.47,9.48,9.45,9.46,229000.0,9.47,9.48,9.45,9.46,229000.0
2010-01-14 14:20:00,9.45,9.46,9.45,9.45,39200.0,9.45,9.46,9.45,9.45,39200.0
2010-01-14 14:25:00,9.45,9.46,9.45,9.46,92600.0,9.45,9.46,9.45,9.46,92600.0
2010-01-14 14:30:00,9.45,9.46,9.45,9.46,47700.0,9.45,9.46,9.45,9.46,47700.0
2010-01-14 14:35:00,9.46,9.46,9.45,9.46,133200.0,9.46,9.46,9.45,9.46,133200.0
2010-01-14 14:40:00,9.46,9.47,9.44,9.46,238500.0,9.46,9.47,9.44,9.46,238500.0
2010-01-14 14:45:00,9.45,9.46,9.45,9.46,62300.0,9.45,9.46,9.45,9.46,62300.0
2010-01-14 14:50:00,9.46,9.48,9.45,9.48,149800.0,9.46,9.48,9.45,9.48,149800.0
2010-01-14 14:55:00,9.48,9.48,9.47,9.48,52300.0,9.48,9.48,9.47,9.48,52300.0
2010-01-14 15:00:00,9.48,9.49,9.46,9.48,410200.0,9.48,9.49,9.46,9.48,410200.0
2010-01-14 15:05:00,9.48,9.49,9.44,9.45,449600.0,9.48,9.49,9.44,9.45,449600.0
2010-01-14 15:10:00,9.46,9.46,9.43,9.43,256100.0,9.46,9.46,9.43,9.43,256100.0
2010-01-14 15:15:00,9.44,9.44,9.41,9.41,510200.0,9.44,9.44,9.41,9.41,510200.0
2010-01-14 15:20:00,9.42,9.43,9.41,9.43,186000.0,9.42,9.43,9.41,9.43,186000.0
2010-01-14 15:25:00,9.42,9.44,9.42,9.44,181900.0,9.42,9.44,9.42,9.44,181900.0
2010-01-14 15:30:00,9.44,9.45,9.43,9.45,461600.0,9.44,9.45,9.43,9.45,461600.0
2010-01-14 15:35:00,9.45,9.47,9.42,9.43,586300.0,9.45,9.47,9.42,9.43,586300.0
2010-01-14 15:40:00,9.44,9.47,9.43,9.46,239400.0,9.44,9.47,9.43,9.46,239400.0
2010-01-14 15:45:00,9.46,9.51,9.46,9.5,373000.0,9.46,9.51,9.46,9.5,373000.0
2010-01-14 15:50:00,9.5,9.51,9.48,9.5,537000.0,9.5,9.51,9.48,9.5,537000.0
2010-01-14 15:55:00,9.5,9.51,9.5,9.5,969000.0,9.5,9.51,9.5,9.5,969000.0
2010-01-15 09:30:00,9.5,9.5,9.4,9.41,1574700.0,9.5,9.5,9.4,9.41,1574700.0
2010-01-15 09:35:00,9.41,9.43,9.38,9.4,458500.0,9.41,9.43,9.38,9.4,458500.0
2010-01-15 09:40:00,9.41,9.43,9.39,9.39,325100.0,9.41,9.43,9.39,9.39,325100.0
2010-01-15 09:45:00,9.4,9.4,9.32,9.33,344600.0,9.4,9.4,9.32,9.33,344600.0
2010-01-15 09:50:00,9.34,9.34,9.27,9.27,260500.0,9.34,9.34,9.27,9.27,260500.0
2010-01-15 09:55:00,9.27,9.34,9.26,9.34,383300.0,9.27,9.34,9.26,9.34,383300.0
2010-01-15 10:00:00,9.34,9.35,9.3,9.3,318400.0,9.34,9.35,9.3,9.3,318400.0
2010-01-15 10:05:00,9.3,9.31,9.24,9.29,401700.0,9.3,9.31,9.24,9.29,401700.0
2010-01-15 10:10:00,9.29,9.33,9.29,9.33,67000.0,9.29,9.33,9.29,9.33,67000.0
2010-01-15 10:15:00,9.32,9.35,9.32,9.34,147900.0,9.32,9.35,9.32,9.34,147900.0
2010-01-15 10:20:00,9.35,9.38,9.34,9.38,144200.0,9.35,9.38,9.34,9.38,144200.0
2010-01-15 10:25:00,9.37,9.38,9.33,9.33,85200.0,9.37,9.38,9.33,9.33,85200.0
2010-01-15 10:30:00,9.33,9.36,9.31,9.31,236600.0,9.33,9.36,9.31,9.31,236600.0
2010-01-15 10:35:00,9.31,9.33,9.28,9.32,472700.0,9.31,9.33,9.28,9.32,472700.0
2010-01-15 10:40:00,9.32,9.33,9.3,9.32,301300.0,9.32,9.33,9.3,9.32,301300.0
2010-01-15 10:45:00,9.31,9.34,9.31,9.33,101100.0,9.31,9.34,9.31,9.33,101100.0
2010-01-15 10:50:00,9.33,9.35,9.31,9.32,147800.0,9.33,9.35,9.31,9.32,147800.0
2010-01-15 10:55:00,9.31,9.32,9.3,9.32,110700.0,9.31,9.32,9.3,9.32,110700.0
2010-01-15 11:00:00,9.31,9.33,9.31,9.32,68400.0,9.31,9.33,9.31,9.32,68400.0
2010-01-15 11:05:00,9.33,9.33,9.32,9.32,90900.0,9.33,9.33,9.32,9.32,90900.0
2010-01-15 11:10:00,9.32,9.37,9.32,9.35,219300.0,9.32,9.37,9.32,9.35,219300.0
2010-01-15 11:15:00,9.35,9.36,9.35,9.35,118300.0,9.35,9.36,9.35,9.35,118300.0
2010-01-15 11:20:00,9.35,9.37,9.35,9.36,124300.0,9.35,9.37,9.35,9.36,124300.0
2010-01-15 11:25:00,9.36,9.37,9.35,9.35,282700.0,9.36,9.37,9.35,9.35,282700.0
2010-01-15 11:30:00,9.34,9.36,9.34,9.36,79300.0,9.34,9.36,9.34,9.36,79300.0
2010-01-15 11:35:00,9.35,9.36,9.35,9.35,15500.0,9.35,9.36,9.35,9.35,15500.0
2010-01-15 11:40:00,9.35,9.36,9.35,9.35,27600.0,9.35,9.36,9.35,9.35,27600.0
2010-01-15 11:45:00,9.35,9.36,9.35,9.35,7300.0,9.35,9.36,9.35,9.35,7300.0
2010-01-15 11:50:00,9.35,9.36,9.35,9.36,13900.0,9.35,9.36,9.35,9.36,13900.0
2010-01-15 11:55:00,9.36,9.36,9.33,9.33,98900.0,9.36,9.36,9.33,9.33,98900.0
2010-01-15 12:00:00,9.33,9.34,9.33,9.34,12800.0,9.33,9.34,9.33,9.34,12800.0
2010-01-15 12:05:00,9.33,9.34,9.33,9.34,12400.0,9.33,9.34,9.33,9.34,12400.0
2010-01-15 12:10:00,9.34,9.34,9.33,9.33,25600.0,9.34,9.34,9.33,9.33,25600.0
2010-01-15 12:15:00,9.33,9.34,9.33,9.33,15600.0,9.33,9.34,9.33,9.33,15600.0
2010-01-15 12:20:00,9.33,9.34,9.31,9.31,81900.0,9.33,9.34,9.31,9.31,81900.0
2010-01-15 12:25:00,9.31,9.32,9.26,9.26,179300.0,9.31,9.32,9.26,9.26,179300.0
2010-01-15 12:30:00,9.26,9.3,9.26,9.29,179100.0,9.26,9.3,9.26,9.29,179100.0
2010-01-15 12:35:00,9.29,9.29,9.28,9.28,12000.0,9.29,9.29,9.28,9.28,12000.0
2010-01-15 12:40:00,9.29,9.29,9.25,9.25,56500.0,9.29,9.29,9.25,9.25,56500.0
2010-01-15 12:45:00,9.26,9.28,9.25,9.27,141200.0,9.26,9.28,9.25,9.27,141200.0
2010-01-15 12:50:00,9.28,9.29,9.27,9.29,354800.0,9.28,9.29,9.27,9.29,354800.0
2010-01-15 12:55:00,9.29,9.29,9.28,9.29,3600.0,9.29,9.29,9.28,9.29,3600.0
2010-01-15 13:00:00,9.28,9.29,9.28,9.29,13200.0,9.28,9.29,9.28,9.29,13200.0
2010-01-15 13:05:00,9.28,9.29,9.28,9.29,28100.0,9.28,9.29,9.28,9.29,28100.0
2010-01-15 13:10:00,9.29,9.29,9.28,9.29,26100.0,9.29,9.29,9.28,9.29,26100.0
2010-01-15 13:15:00,9.28,9.29,9.28,9.29,8400.0,9.28,9.29,9.28,9.29,8400.0
2010-01-15 13:20:00,9.28,9.29,9.25,9.28,175100.0,9.28,9.29,9.25,9.28,175100.0
2010-01-15 13:25:00,9.28,9.3,9.27,9.28,251200.0,9.28,9.3,9.27,9.28,251200.0
2010-01-15 13:30:00,9.28,9.29,9.27,9.27,219000.0,9.28,9.29,9.27,9.27,219000.0
2010-01-15 13:35:00,9.27,9.28,9.27,9.27,22400.0,9.27,9.28,9.27,9.27,22400.0
2010-01-15 13:40:00,9.28,9.29,9.27,9.28,87200.0,9.28,9.29,9.27,9.28,87200.0
2010-01-15 13:45:00,9.29,9.31,9.28,9.3,103000.0,9.29,9.31,9.28,9.3,103000.0
2010-01-15 13:50:00,9.29,9.3,9.29,9.29,25400.0,9.29,9.3,9.29,9.29,25400.0
2010-01-15 13:55:00,9.29,9.3,9.29,9.29,49500.0,9.29,9.3,9.29,9.29,49500.0
2010-01-15 14:00:00,9.3,9.3,9.29,9.3,31400.0,9.3,9.3,9.29,9.3,31400.0
2010-01-15 14:05:00,9.3,9.31,9.29,9.31,80600.0,9.3,9.31,9.29,9.31,80600.0
2010-01-15 14:10:00,9.31,9.33,9.31,9.32,62200.0,9.31,9.33,9.31,9.32,62200.0
2010-01-15 14:15:00,9.32,9.33,9.31,9.31,139300.0,9.32,9.33,9.31,9.31,139300.0
2010-01-15 14:20:00,9.31,9.32,9.3,9.3,101600.0,9.31,9.32,9.3,9.3,101600.0
2010-01-15 14:25:00,9.31,9.31,9.3,9.3,28800.0,9.31,9.31,9.3,9.3,28800.0
2010-01-15 14:30:00,9.3,9.31,9.3,9.31,56300.0,9.3,9.31,9.3,9.31,56300.0
2010-01-15 14:35:00,9.3,9.32,9.29,9.29,253000.0,9.3,9.32,9.29,9.29,253000.0
2010-01-15 14:40:00,9.29,9.3,9.28,9.28,78500.0,9.29,9.3,9.28,9.28,78500.0
2010-01-15 14:45:00,9.29,9.31,9.28,9.29,337200.0,9.29,9.31,9.28,9.29,337200.0
2010-01-15 14:50:00,9.29,9.29,9.26,9.28,180700.0,9.29,9.29,9.26,9.28,180700.0
2010-01-15 14:55:00,9.28,9.29,9.28,9.28,24300.0,9.28,9.29,9.28,9.28,24300.0
2010-01-15 15:00:00,9.28,9.29,9.28,9.29,28000.0,9.28,9.29,9.28,9.29,28000.0
2010-01-15 15:05:00,9.28,9.29,9.28,9.28,32100.0,9.28,9.29,9.28,9.28,32100.0
2010-01-15 15:10:00,9.28,9.3,9.28,9.29,66700.0,9.28,9.3,9.28,9.29,66700.0
2010-01-15 15:15:00,9.29,9.3,9.29,9.3,22800.0,9.29,9.3,9.29,9.3,22800.0
2010-01-15 15:20:00,9.29,9.33,9.29,9.33,337100.0,9.29,9.33,9.29,9.33,337100.0
2010-01-15 15:25:00,9.33,9.39,9.32,9.39,581600.0,9.33,9.39,9.32,9.39,581600.0
2010-01-15 15:30:00,9.4,9.41,9.37,9.4,716800.0,9.4,9.41,9.37,9.4,716800.0
2010-01-15 15:35:00,9.39,9.44,9.39,9.43,694200.0,9.39,9.44,9.39,9.43,694200.0
2010-01-15 15:40:00,9.42,9.45,9.42,9.44,865100.0,9.42,9.45,9.42,9.44,865100.0
2010-01-15 15:45:00,9.45,9.45,9.43,9.44,399400.0,9.45,9.45,9.43,9.44,399400.0
2010-01-15 15:50:00,9.44,9.45,9.42,9.43,803500.0,9.44,9.45,9.42,9.43,803500.0
2010-01-15 15:55:00,9.43,9.45,9.42,9.43,965700.0,9.43,9.45,9.42,9.43,965700.0
2010-01-19 09:30:00,9.45,9.55,9.45,9.53,206400.0,9.45,9.55,9.45,9.53,206400.0
2010-01-19 09:35:00,9.52,9.57,9.49,9.5,360300.0,9.52,9.57,9.49,9.5,360300.0
2010-01-19 09:40:00,9.5,9.51,9.47,9.49,127600.0,9.5,9.51,9.47,9.49,127600.0
2010-01-19 09:45:00,9.49,9.5,9.45,9.45,140300.0,9.49,9.5,9.45,9.45,140300.0
2010-01-19 09:50:00,9.45,9.46,9.41,9.42,133300.0,9.45,9.46,9.41,9.42,133300.0
2010-01-19 09:55:00,9.42,9.43,9.42,9.43,35200.0,9.42,9.43,9.42,9.43,35200.0
2010-01-19 10:00:00,9.43,9.45,9.42,9.44,187700.0,9.43,9.45,9.42,9.44,187700.0
2010-01-19 10:05:00,9.44,9.47,9.42,9.46,429000.0,9.44,9.47,9.42,9.46,429000.0
2010-01-19 10:10:00,9.46,9.49,9.46,9.47,132900.0,9.46,9.49,9.46,9.47,132900.0
2010-01-19 10:15:00,9.48,9.48,9.45,9.47,255100.0,9.48,9.48,9.45,9.47,255100.0
2010-01-19 10:20:00,9.47,9.48,9.43,9.46,367400.0,9.47,9.48,9.43,9.46,367400.0
2010-01-19 10:25:00,9.45,9.47,9.45,9.45,217200.0,9.45,9.47,9.45,9.45,217200.0
2010-01-19 10:30:00,9.45,9.46,9.45,9.45,36400.0,9.45,9.46,9.45,9.45,36400.0
2010-01-19 10:35:00,9.45,9.49,9.45,9.49,134200.0,9.45,9.49,9.45,9.49,134200.0
2010-01-19 10:40:00,9.49,9.51,9.48,9.51,84500.0,9.49,9.51,9.48,9.51,84500.0
2010-01-19 10:45:00,9.51,9.52,9.51,9.51,66900.0,9.51,9.52,9.51,9.51,66900.0
2010-01-19 10:50:00,9.52,9.52,9.49,9.49,57800.0,9.52,9.52,9.49,9.49,57800.0
2010-01-19 10:55:00,9.49,9.51,9.49,9.49,84700.0,9.49,9.51,9.49,9.49,84700.0
2010-01-19 11:00:00,9.49,9.5,9.48,9.48,58700.0,9.49,9.5,9.48,9.48,58700.0
2010-01-19 11:05:00,9.49,9.51,9.49,9.5,98300.0,9.49,9.51,9.49,9.5,98300.0
2010-01-19 11:10:00,9.5,9.51,9.48,9.49,61700.0,9.5,9.51,9.48,9.49,61700.0
2010-01-19 11:15:00,9.49,9.49,9.46,9.46,86900.0,9.49,9.49,9.46,9.46,86900.0
2010-01-19 11:20:00,9.46,9.47,9.46,9.46,31300.0,9.46,9.47,9.46,9.46,31300.0
2010-01-19 11:25:00,9.46,9.47,9.46,9.47,17400.0,9.46,9.47,9.46,9.47,17400.0
2010-01-19 11:30:00,9.47,9.47,9.43,9.44,121600.0,9.47,9.47,9.43,9.44,121600.0
2010-01-19 11:35:00,9.45,9.45,9.44,9.44,3800.0,9.45,9.45,9.44,9.44,3800.0
2010-01-19 11:40:00,9.44,9.45,9.44,9.45,15400.0,9.44,9.45,9.44,9.45,15400.0
2010-01-19 11:45:00,9.45,9.45,9.44,9.44,21900.0,9.45,9.45,9.44,9.44,21900.0
2010-01-19 11:50:00,9.45,9.45,9.44,9.44,23500.0,9.45,9.45,9.44,9.44,23500.0
2010-01-19 11:55:00,9.44,9.45,9.44,9.45,21900.0,9.44,9.45,9.44,9.45,21900.0
2010-01-19 12:00:00,9.45,9.45,9.44,9.44,110200.0,9.45,9.45,9.44,9.44,110200.0
2010-01-19 12:05:00,9.45,9.46,9.44,9.44,50900.0,9.45,9.46,9.44,9.44,50900.0
2010-01-19 12:10:00,9.44,9.45,9.44,9.45,64700.0,9.44,9.45,9.44,9.45,64700.0
2010-01-19 12:15:00,9.44,9.45,9.43,9.44,336100.0,9.44,9.45,9.43,9.44,336100.0
2010-01-19 12:20:00,9.45,9.45,9.44,9.45,51600.0,9.45,9.45,9.44,9.45,51600.0
2010-01-19 12:25:00,9.44,9.45,9.44,9.44,54800.0,9.44,9.45,9.44,9.44,54800.0
2010-01-19 12:30:00,9.44,9.46,9.44,9.45,217100.0,9.44,9.46,9.44,9.45,217100.0
2010-01-19 12:35:00,9.45,9.45,9.44,9.45,12000.0,9.45,9.45,9.44,9.45,12000.0
2010-01-19 12:40:00,9.44,9.45,9.44,9.44,3600.0,9.44,9.45,9.44,9.44,3600.0
2010-01-19 12:45:00,9.44,9.45,9.44,9.45,46600.0,9.44,9.45,9.44,9.45,46600.0
2010-01-19 12:50:00,9.44,9.46,9.44,9.45,153200.0,9.44,9.46,9.44,9.45,153200.0
2010-01-19 12:55:00,9.45,9.47,9.45,9.47,72500.0,9.45,9.47,9.45,9.47,72500.0
2010-01-19 13:00:00,9.47,9.47,9.46,9.47,27600.0,9.47,9.47,9.46,9.47,27600.0
2010-01-19 13:05:00,9.46,9.48,9.44,9.44,258500.0,9.46,9.48,9.44,9.44,258500.0
2010-01-19 13:10:00,9.44,9.45,9.44,9.44,37400.0,9.44,9.45,9.44,9.44,37400.0
2010-01-19 13:15:00,9.44,9.47,9.44,9.47,277200.0,9.44,9.47,9.44,9.47,277200.0
2010-01-19 13:20:00,9.47,9.48,9.46,9.47,59900.0,9.47,9.48,9.46,9.47,59900.0
2010-01-19 13:25:00,9.48,9.48,9.47,9.47,12100.0,9.48,9.48,9.47,9.47,12100.0
2010-01-19 13:30:00,9.48,9.48,9.47,9.47,23300.0,9.48,9.48,9.47,9.47,23300.0
2010-01-19 13:35:00,9.47,9.49,9.46,9.47,334500.0,9.47,9.49,9.46,9.47,334500.0
2010-01-19 13:40:00,9.47,9.48,9.47,9.47,34400.0,9.47,9.48,9.47,9.47,34400.0
2010-01-19 13:45:00,9.47,9.48,9.47,9.47,24300.0,9.47,9.48,9.47,9.47,24300.0
2010-01-19 13:50:00,9.47,9.49,9.47,9.48,95400.0,9.47,9.49,9.47,9.48,95400.0
2010-01-19 13:55:00,9.48,9.49,9.48,9.49,121400.0,9.48,9.49,9.48,9.49,121400.0
2010-01-19 14:00:00,9.48,9.5,9.48,9.49,118300.0,9.48,9.5,9.48,9.49,118300.0
2010-01-19 14:05:00,9.49,9.51,9.48,9.5,260500.0,9.49,9.51,9.48,9.5,260500.0
2010-01-19 14:10:00,9.51,9.51,9.5,9.5,126000.0,9.51,9.51,9.5,9.5,126000.0
2010-01-19 14:15:00,9.5,9.51,9.5,9.51,95900.0,9.5,9.51,9.5,9.51,95900.0
2010-01-19 14:20:00,9.51,9.51,9.5,9.51,69000.0,9.51,9.51,9.5,9.51,69000.0
2010-01-19 14:25:00,9.51,9.51,9.5,9.51,29600.0,9.51,9.51,9.5,9.51,29600.0
2010-01-19 14:30:00,9.5,9.51,9.5,9.5,94000.0,9.5,9.51,9.5,9.5,94000.0
2010-01-19 14:35:00,9.5,9.53,9.49,9.52,382600.0,9.5,9.53,9.49,9.52,382600.0
2010-01-19 14:40:00,9.52,9.53,9.5,9.5,440500.0,9.52,9.53,9.5,9.5,440500.0
2010-01-19 14:45:00,9.5,9.51,9.49,9.5,108500.0,9.5,9.51,9.49,9.5,108500.0
2010-01-19 14:50:00,9.5,9.52,9.5,9.51,429000.0,9.5,9.52,9.5,9.51,429000.0
2010-01-19 14:55:00,9.51,9.52,9.5,9.51,636900.0,9.51,9.52,9.5,9.51,636900.0
2010-01-19 15:00:00,9.5,9.51,9.47,9.47,134300.0,9.5,9.51,9.47,9.47,134300.0
2010-01-19 15:05:00,9.48,9.48,9.44,9.48,430300.0,9.48,9.48,9.44,9.48,430300.0
2010-01-19 15:10:00,9.48,9.49,9.47,9.48,50800.0,9.48,9.49,9.47,9.48,50800.0
2010-01-19 15:15:00,9.49,9.51,9.48,9.5,568300.0,9.49,9.51,9.48,9.5,568300.0
2010-01-19 15:20:00,9.5,9.52,9.49,9.51,512200.0,9.5,9.52,9.49,9.51,512200.0
2010-01-19 15:25:00,9.52,9.57,9.51,9.56,844300.0,9.52,9.57,9.51,9.56,844300.0
2010-01-19 15:30:00,9.57,9.57,9.54,9.55,312800.0,9.57,9.57,9.54,9.55,312800.0
2010-01-19 15:35:00,9.56,9.6,9.56,9.6,370900.0,9.56,9.6,9.56,9.6,370900.0
2010-01-19 15:40:00,9.6,9.6,9.56,9.57,288300.0,9.6,9.6,9.56,9.57,288300.0
2010-01-19 15:45:00,9.57,9.6,9.55,9.6,659800.0,9.57,9.6,9.55,9.6,659800.0
2010-01-19 15:50:00,9.6,9.61,9.59,9.6,455100.0,9.6,9.61,9.59,9.6,455100.0
2010-01-19 15:55:00,9.59,9.62,9.59,9.62,607100.0,9.59,9.62,9.59,9.62,607100.0
2010-01-20 09:30:00,9.62,9.62,9.52,9.59,444800.0,9.62,9.62,9.52,9.59,444800.0
2010-01-20 09:35:00,9.59,9.66,9.54,9.63,483900.0,9.59,9.66,9.54,9.63,483900.0
2010-01-20 09:40:00,9.63,9.69,9.62,9.63,629300.0,9.63,9.69,9.62,9.63,629300.0
2010-01-20 09:45:00,9.62,9.65,9.6,9.61,1254600.0,9.62,9.65,9.6,9.61,1254600.0
2010-01-20 09:50:00,9.61,9.65,9.59,9.62,872200.0,9.61,9.65,9.59,9.62,872200.0
2010-01-20 09:55:00,9.62,9.72,9.6,9.7,1358700.0,9.62,9.72,9.6,9.7,1358700.0
2010-01-20 10:00:00,9.7,9.77,9.69,9.76,1621900.0,9.7,9.77,9.69,9.76,1621900.0
2010-01-20 10:05:00,9.76,9.79,9.71,9.74,2372000.0,9.76,9.79,9.71,9.74,2372000.0
2010-01-20 10:10:00,9.74,9.75,9.67,9.73,554200.0,9.74,9.75,9.67,9.73,554200.0
2010-01-20 10:15:00,9.73,9.74,9.67,9.67,478800.0,9.73,9.74,9.67,9.67,478800.0
2010-01-20 10:20:00,9.67,9.73,9.66,9.7,1378600.0,9.67,9.73,9.66,9.7,1378600.0
2010-01-20 10:25:00,9.7,9.73,9.69,9.7,615200.0,9.7,9.73,9.69,9.7,615200.0
2010-01-20 10:30:00,9.69,9.7,9.67,9.69,492200.0,9.69,9.7,9.67,9.69,492200.0
2010-01-20 10:35:00,9.7,9.7,9.67,9.69,510100.0,9.7,9.7,9.67,9.69,510100.0
2010-01-20 10:40:00,9.68,9.7,9.66,9.67,407000.0,9.68,9.7,9.66,9.67,407000.0
2010-01-20 10:45:00,9.66,9.67,9.64,9.66,301000.0,9.66,9.67,9.64,9.66,301000.0
2010-01-20 10:50:00,9.66,9.67,9.61,9.64,578400.0,9.66,9.67,9.61,9.64,578400.0
2010-01-20 10:55:00,9.64,9.64,9.63,9.63,118000.0,9.64,9.64,9.63,9.63,118000.0
2010-01-20 11:00:00,9.63,9.63,9.6,9.6,619300.0,9.63,9.63,9.6,9.6,619300.0
2010-01-20 11:05:00,9.6,9.63,9.58,9.59,761200.0,9.6,9.63,9.58,9.59,761200.0
2010-01-20 11:10:00,9.58,9.61,9.58,9.59,579000.0,9.58,9.61,9.58,9.59,579000.0
2010-01-20 11:15:00,9.59,9.63,9.59,9.61,1803500.0,9.59,9.63,9.59,9.61,1803500.0
2010-01-20 11:20:00,9.6,9.62,9.58,9.59,935700.0,9.6,9.62,9.58,9.59,935700.0
2010-01-20 11:25:00,9.59,9.61,9.55,9.59,644400.0,9.59,9.61,9.55,9.59,644400.0
2010-01-20 11:30:00,9.59,9.59,9.58,9.58,55800.0,9.59,9.59,9.58,9.58,55800.0
2010-01-20 11:35:00,9.58,9.59,9.55,9.55,331500.0,9.58,9.59,9.55,9.55,331500.0
2010-01-20 11:40:00,9.56,9.57,9.55,9.57,121400.0,9.56,9.57,9.55,9.57,121400.0
2010-01-20 11:45:00,9.56,9.57,9.53,9.53,428400.0,9.56,9.57,9.53,9.53,428400.0
2010-01-20 11:50:00,9.53,9.54,9.51,9.52,179900.0,9.53,9.54,9.51,9.52,179900.0
2010-01-20 11:55:00,9.52,9.53,9.45,9.45,974400.0,9.52,9.53,9.45,9.45,974400.0
2010-01-20 12:00:00,9.46,9.47,9.45,9.45,155400.0,9.46,9.47,9.45,9.45,155400.0
2010-01-20 12:05:00,9.45,9.5,9.45,9.5,199500.0,9.45,9.5,9.45,9.5,199500.0
2010-01-20 12:10:00,9.49,9.51,9.49,9.49,136300.0,9.49,9.51,9.49,9.49,136300.0
2010-01-20 12:15:00,9.5,9.5,9.48,9.49,97900.0,9.5,9.5,9.48,9.49,97900.0
2010-01-20 12:20:00,9.49,9.49,9.46,9.47,185200.0,9.49,9.49,9.46,9.47,185200.0
2010-01-20 12:25:00,9.46,9.47,9.45,9.46,177000.0,9.46,9.47,9.45,9.46,177000.0
2010-01-20 12:30:00,9.45,9.47,9.45,9.46,169000.0,9.45,9.47,9.45,9.46,169000.0
2010-01-20 12:35:00,9.46,9.47,9.45,9.46,155400.0,9.46,9.47,9.45,9.46,155400.0
2010-01-20 12:40:00,9.46,9.46,9.43,9.43,176900.0,9.46,9.46,9.43,9.43,176900.0
2010-01-20 12:45:00,9.43,9.44,9.41,9.41,192700.0,9.43,9.44,9.41,9.41,192700.0
2010-01-20 12:50:00,9.41,9.42,9.4,9.41,197900.0,9.41,9.42,9.4,9.41,197900.0
2010-01-20 12:55:00,9.42,9.42,9.4,9.41,109500.0,9.42,9.42,9.4,9.41,109500.0
2010-01-20 13:00:00,9.41,9.41,9.4,9.4,69700.0,9.41,9.41,9.4,9.4,69700.0
2010-01-20 13:05:00,9.4,9.46,9.4,9.46,325400.0,9.4,9.46,9.4,9.46,325400.0
2010-01-20 13:10:00,9.46,9.47,9.45,9.47,148900.0,9.46,9.47,9.45,9.47,148900.0
2010-01-20 13:15:00,9.46,9.47,9.44,9.45,535500.0,9.46,9.47,9.44,9.45,535500.0
2010-01-20 13:20:00,9.46,9.46,9.44,9.46,227200.0,9.46,9.46,9.44,9.46,227200.0
2010-01-20 13:25:00,9.46,9.48,9.45,9.48,246100.0,9.46,9.48,9.45,9.48,246100.0
2010-01-20 13:30:00,9.48,9.48,9.44,9.45,221500.0,9.48,9.48,9.44,9.45,221500.0
2010-01-20 13:35:00,9.44,9.45,9.43,9.45,221800.0,9.44,9.45,9.43,9.45,221800.0
2010-01-20 13:40:00,9.44,9.45,9.44,9.45,67800.0,9.44,9.45,9.44,9.45,67800.0
2010-01-20 13:45:00,9.45,9.46,9.44,9.45,127400.0,9.45,9.46,9.44,9.45,127400.0
2010-01-20 13:50:00,9.45,9.51,9.45,9.49,560700.0,9.45,9.51,9.45,9.49,560700.0
2010-01-20 13:55:00,9.5,9.5,9.48,9.48,165200.0,9.5,9.5,9.48,9.48,165200.0
2010-01-20 14:00:00,9.49,9.49,9.48,9.48,48400.0,9.49,9.49,9.48,9.48,48400.0
2010-01-20 14:05:00,9.48,9.5,9.48,9.49,126700.0,9.48,9.5,9.48,9.49,126700.0
2010-01-20 14:10:00,9.49,9.54,9.49,9.5,265200.0,9.49,9.54,9.49,9.5,265200.0
2010-01-20 14:15:00,9.5,9.51,9.49,9.49,240200.0,9.5,9.51,9.49,9.49,240200.0
2010-01-20 14:20:00,9.49,9.5,9.49,9.5,74500.0,9.49,9.5,9.49,9.5,74500.0
2010-01-20 14:25:00,9.5,9.5,9.49,9.49,65500.0,9.5,9.5,9.49,9.49,65500.0
2010-01-20 14:30:00,9.5,9.5,9.49,9.5,86700.0,9.5,9.5,9.49,9.5,86700.0
2010-01-20 14:35:00,9.49,9.52,9.49,9.51,206600.0,9.49,9.52,9.49,9.51,206600.0
2010-01-20 14:40:00,9.51,9.51,9.5,9.51,142500.0,9.51,9.51,9.5,9.51,142500.0
2010-01-20 14:45:00,9.51,9.51,9.49,9.51,206300.0,9.51,9.51,9.49,9.51,206300.0
2010-01-20 14:50:00,9.51,9.51,9.48,9.49,330600.0,9.51,9.51,9.48,9.49,330600.0
2010-01-20 14:55:00,9.5,9.51,9.49,9.51,429000.0,9.5,9.51,9.49,9.51,429000.0
2010-01-20 15:00:00,9.51,9.53,9.5,9.51,506200.0,9.51,9.53,9.5,9.51,506200.0
2010-01-20 15:05:00,9.51,9.52,9.5,9.51,207200.0,9.51,9.52,9.5,9.51,207200.0
2010-01-20 15:10:00,9.5,9.51,9.5,9.5,181100.0,9.5,9.51,9.5,9.5,181100.0
2010-01-20 15:15:00,9.51,9.51,9.5,9.51,93500.0,9.51,9.51,9.5,9.51,93500.0
2010-01-20 15:20:00,9.5,9.51,9.48,9.49,337700.0,9.5,9.51,9.48,9.49,337700.0
2010-01-20 15:25:00,9.5,9.51,9.49,9.5,284100.0,9.5,9.51,9.49,9.5,284100.0
2010-01-20 15:30:00,9.51,9.51,9.5,9.51,136900.0,9.51,9.51,9.5,9.51,136900.0
2010-01-20 15:35:00,9.51,9.52,9.5,9.51,217700.0,9.51,9.52,9.5,9.51,217700.0
2010-01-20 15:40:00,9.52,9.52,9.49,9.5,263500.0,9.52,9.52,9.49,9.5,263500.0
2010-01-20 15:45:00,9.49,9.5,9.48,9.48,213200.0,9.49,9.5,9.48,9.48,213200.0
2010-01-20 15:50:00,9.48,9.49,9.48,9.48,271900.0,9.48,9.49,9.48,9.48,271900.0
2010-01-20 15:55:00,9.48,9.5,9.48,9.48,796700.0,9.48,9.5,9.48,9.48,796700.0
2010-01-21 09:30:00,9.36,9.44,9.29,9.32,855600.0,9.36,9.44,9.29,9.32,855600.0
2010-01-21 09:35:00,9.32,9.32,9.26,9.29,863700.0,9.32,9.32,9.26,9.29,863700.0
2010-01-21 09:40:00,9.29,9.3,9.14,9.23,1585300.0,9.29,9.3,9.14,9.23,1585300.0
2010-01-21 09:45:00,9.23,9.28,9.21,9.23,878800.0,9.23,9.28,9.21,9.23,878800.0
2010-01-21 09:50:00,9.23,9.25,9.19,9.25,1199200.0,9.23,9.25,9.19,9.25,1199200.0
2010-01-21 09:55:00,9.25,9.25,9.22,9.23,470100.0,9.25,9.25,9.22,9.23,470100.0
2010-01-21 10:00:00,9.23,9.26,9.22,9.25,398000.0,9.23,9.26,9.22,9.25,398000.0
2010-01-21 10:05:00,9.25,9.3,9.24,9.28,706000.0,9.25,9.3,9.24,9.28,706000.0
2010-01-21 10:10:00,9.28,9.28,9.25,9.26,461000.0,9.28,9.28,9.25,9.26,461000.0
2010-01-21 10:15:00,9.26,9.28,9.25,9.27,594800.0,9.26,9.28,9.25,9.27,594800.0
2010-01-21 10:20:00,9.27,9.27,9.2,9.21,621700.0,9.27,9.27,9.2,9.21,621700.0
2010-01-21 10:25:00,9.21,9.22,9.18,9.21,720500.0,9.21,9.22,9.18,9.21,720500.0
2010-01-21 10:30:00,9.21,9.22,9.16,9.18,828600.0,9.21,9.22,9.16,9.18,828600.0
2010-01-21 10:35:00,9.17,9.19,9.12,9.14,1287900.0,9.17,9.19,9.12,9.14,1287900.0
2010-01-21 10:40:00,9.15,9.19,9.14,9.19,767800.0,9.15,9.19,9.14,9.19,767800.0
2010-01-21 10:45:00,9.19,9.22,9.17,9.22,410800.0,9.19,9.22,9.17,9.22,410800.0
2010-01-21 10:50:00,9.22,9.22,9.17,9.18,666900.0,9.22,9.22,9.17,9.18,666900.0
2010-01-21 10:55:00,9.18,9.22,9.16,9.21,495100.0,9.18,9.22,9.16,9.21,495100.0
2010-01-21 11:00:00,9.21,9.23,9.18,9.18,257500.0,9.21,9.23,9.18,9.18,257500.0
2010-01-21 11:05:00,9.18,9.19,9.14,9.17,337600.0,9.18,9.19,9.14,9.17,337600.0
2010-01-21 11:10:00,9.17,9.19,9.16,9.17,648000.0,9.17,9.19,9.16,9.17,648000.0
2010-01-21 11:15:00,9.17,9.18,9.15,9.18,524500.0,9.17,9.18,9.15,9.18,524500.0
2010-01-21 11:20:00,9.18,9.18,9.16,9.17,221700.0,9.18,9.18,9.16,9.17,221700.0
2010-01-21 11:25:00,9.17,9.18,9.15,9.15,261100.0,9.17,9.18,9.15,9.15,261100.0
2010-01-21 11:30:00,9.16,9.17,9.13,9.16,306100.0,9.16,9.17,9.13,9.16,306100.0
2010-01-21 11:35:00,9.16,9.16,9.14,9.15,83700.0,9.16,9.16,9.14,9.15,83700.0
2010-01-21 11:40:00,9.15,9.15,9.1,9.1,168700.0,9.15,9.15,9.1,9.1,168700.0
2010-01-21 11:45:00,9.1,9.14,9.1,9.11,278500.0,9.1,9.14,9.1,9.11,278500.0
2010-01-21 11:50:00,9.11,9.14,9.11,9.11,291300.0,9.11,9.14,9.11,9.11,291300.0
2010-01-21 11:55:00,9.11,9.14,9.1,9.1,474500.0,9.11,9.14,9.1,9.1,474500.0
2010-01-21 12:00:00,9.1,9.12,9.1,9.12,124600.0,9.1,9.12,9.1,9.12,124600.0
2010-01-21 12:05:00,9.12,9.12,9.1,9.1,132000.0,9.12,9.12,9.1,9.1,132000.0
2010-01-21 12:10:00,9.1,9.13,9.1,9.12,275800.0,9.1,9.13,9.1,9.12,275800.0
2010-01-21 12:15:00,9.12,9.12,9.09,9.09,197900.0,9.12,9.12,9.09,9.09,197900.0
2010-01-21 12:20:00,9.09,9.1,9.08,9.08,100800.0,9.09,9.1,9.08,9.08,100800.0
2010-01-21 12:25:00,9.09,9.09,9.06,9.06,365000.0,9.09,9.09,9.06,9.06,365000.0
2010-01-21 12:30:00,9.06,9.1,9.06,9.08,227600.0,9.06,9.1,9.06,9.08,227600.0
2010-01-21 12:35:00,9.09,9.09,9.07,9.08,52200.0,9.09,9.09,9.07,9.08,52200.0
2010-01-21 12:40:00,9.08,9.08,9.07,9.08,35000.0,9.08,9.08,9.07,9.08,35000.0
2010-01-21 12:45:00,9.08,9.09,9.07,9.09,65400.0,9.08,9.09,9.07,9.09,65400.0
2010-01-21 12:50:00,9.09,9.09,9.08,9.08,56100.0,9.09,9.09,9.08,9.08,56100.0
2010-01-21 12:55:00,9.08,9.09,9.06,9.06,106400.0,9.08,9.09,9.06,9.06,106400.0
2010-01-21 13:00:00,9.07,9.08,9.04,9.08,463800.0,9.07,9.08,9.04,9.08,463800.0
2010-01-21 13:05:00,9.08,9.08,9.05,9.08,171200.0,9.08,9.08,9.05,9.08,171200.0
2010-01-21 13:10:00,9.07,9.09,9.06,9.07,206400.0,9.07,9.09,9.06,9.07,206400.0
2010-01-21 13:15:00,9.07,9.08,9.07,9.07,10700.0,9.07,9.08,9.07,9.07,10700.0
2010-01-21 13:20:00,9.07,9.08,9.07,9.07,20100.0,9.07,9.08,9.07,9.07,20100.0
2010-01-21 13:25:00,9.07,9.08,9.07,9.07,36700.0,9.07,9.08,9.07,9.07,36700.0
2010-01-21 13:30:00,9.07,9.1,9.07,9.1,86700.0,9.07,9.1,9.07,9.1,86700.0
2010-01-21 13:35:00,9.1,9.1,9.08,9.08,81000.0,9.1,9.1,9.08,9.08,81000.0
2010-01-21 13:40:00,9.09,9.09,9.07,9.09,211300.0,9.09,9.09,9.07,9.09,211300.0
2010-01-21 13:45:00,9.08,9.09,9.08,9.08,37300.0,9.08,9.09,9.08,9.08,37300.0
2010-01-21 13:50:00,9.08,9.09,9.07,9.08,117700.0,9.08,9.09,9.07,9.08,117700.0
2010-01-21 13:55:00,9.08,9.1,9.08,9.1,81200.0,9.08,9.1,9.08,9.1,81200.0
2010-01-21 14:00:00,9.09,9.11,9.09,9.1,232600.0,9.09,9.11,9.09,9.1,232600.0
2010-01-21 14:05:00,9.1,9.14,9.08,9.11,788000.0,9.1,9.14,9.08,9.11,788000.0
2010-01-21 14:10:00,9.12,9.12,9.11,9.11,23200.0,9.12,9.12,9.11,9.11,23200.0
2010-01-21 14:15:00,9.11,9.12,9.11,9.11,17200.0,9.11,9.12,9.11,9.11,17200.0
2010-01-21 14:20:00,9.12,9.13,9.1,9.12,110600.0,9.12,9.13,9.1,9.12,110600.0
2010-01-21 14:25:00,9.13,9.15,9.13,9.15,81700.0,9.13,9.15,9.13,9.15,81700.0
2010-01-21 14:30:00,9.14,9.15,9.11,9.12,201500.0,9.14,9.15,9.11,9.12,201500.0
2010-01-21 14:35:00,9.12,9.14,9.12,9.12,139700.0,9.12,9.14,9.12,9.12,139700.0
2010-01-21 14:40:00,9.13,9.13,9.1,9.11,203600.0,9.13,9.13,9.1,9.11,203600.0
2010-01-21 14:45:00,9.1,9.12,9.09,9.12,117500.0,9.1,9.12,9.09,9.12,117500.0
2010-01-21 14:50:00,9.12,9.12,9.1,9.1,106800.0,9.12,9.12,9.1,9.1,106800.0
2010-01-21 14:55:00,9.1,9.12,9.1,9.11,91600.0,9.1,9.12,9.1,9.11,91600.0
2010-01-21 15:00:00,9.11,9.12,9.09,9.09,187200.0,9.11,9.12,9.09,9.09,187200.0
2010-01-21 15:05:00,9.09,9.1,9.07,9.08,291000.0,9.09,9.1,9.07,9.08,291000.0
2010-01-21 15:10:00,9.09,9.09,9.07,9.09,169400.0,9.09,9.09,9.07,9.09,169400.0
2010-01-21 15:15:00,9.08,9.1,9.08,9.1,130500.0,9.08,9.1,9.08,9.1,130500.0
2010-01-21 15:20:00,9.1,9.11,9.09,9.1,139300.0,9.1,9.11,9.09,9.1,139300.0
2010-01-21 15:25:00,9.1,9.11,9.09,9.1,251300.0,9.1,9.11,9.09,9.1,251300.0
2010-01-21 15:30:00,9.1,9.13,9.09,9.12,241000.0,9.1,9.13,9.09,9.12,241000.0
2010-01-21 15:35:00,9.12,9.13,9.11,9.12,379900.0,9.12,9.13,9.11,9.12,379900.0
2010-01-21 15:40:00,9.13,9.16,9.12,9.15,1064400.0,9.13,9.16,9.12,9.15,1064400.0
2010-01-21 15:45:00,9.16,9.17,9.14,9.17,985000.0,9.16,9.17,9.14,9.17,985000.0
2010-01-21 15:50:00,9.16,9.19,9.15,9.18,1421400.0,9.16,9.19,9.15,9.18,1421400.0
2010-01-21 15:55:00,9.18,9.2,9.16,9.19,2244100.0,9.18,9.2,9.16,9.19,2244100.0
2010-01-22 09:30:00,9.16,9.24,9.13,9.14,763200.0,9.16,9.24,9.13,9.14,763200.0
2010-01-22 09:35:00,9.14,9.16,9.14,9.15,355700.0,9.14,9.16,9.14,9.15,355700.0
2010-01-22 09:40:00,9.15,9.16,9.12,9.15,641600.0,9.15,9.16,9.12,9.15,641600.0
2010-01-22 09:45:00,9.16,9.16,9.13,9.15,715700.0,9.16,9.16,9.13,9.15,715700.0
2010-01-22 09:50:00,9.14,9.16,9.14,9.16,424200.0,9.14,9.16,9.14,9.16,424200.0
2010-01-22 09:55:00,9.15,9.16,9.14,9.14,293900.0,9.15,9.16,9.14,9.14,293900.0
2010-01-22 10:00:00,9.15,9.15,9.1,9.11,286200.0,9.15,9.15,9.1,9.11,286200.0
2010-01-22 10:05:00,9.11,9.12,9.07,9.07,128500.0,9.11,9.12,9.07,9.07,128500.0
2010-01-22 10:10:00,9.07,9.12,9.07,9.1,217700.0,9.07,9.12,9.07,9.1,217700.0
2010-01-22 10:15:00,9.11,9.11,9.09,9.1,132200.0,9.11,9.11,9.09,9.1,132200.0
2010-01-22 10:20:00,9.09,9.1,9.07,9.07,175400.0,9.09,9.1,9.07,9.07,175400.0
2010-01-22 10:25:00,9.08,9.1,9.07,9.1,212600.0,9.08,9.1,9.07,9.1,212600.0
2010-01-22 10:30:00,9.1,9.11,9.09,9.1,209100.0,9.1,9.11,9.09,9.1,209100.0
2010-01-22 10:35:00,9.1,9.11,9.1,9.1,50500.0,9.1,9.11,9.1,9.1,50500.0
2010-01-22 10:40:00,9.11,9.12,9.1,9.11,120700.0,9.11,9.12,9.1,9.11,120700.0
2010-01-22 10:45:00,9.11,9.12,9.07,9.07,566800.0,9.11,9.12,9.07,9.07,566800.0
2010-01-22 10:50:00,9.08,9.11,9.07,9.11,66200.0,9.08,9.11,9.07,9.11,66200.0
2010-01-22 10:55:00,9.11,9.14,9.1,9.14,94200.0,9.11,9.14,9.1,9.14,94200.0
2010-01-22 11:00:00,9.14,9.15,9.14,9.15,309700.0,9.14,9.15,9.14,9.15,309700.0
2010-01-22 11:05:00,9.15,9.16,9.14,9.15,256500.0,9.15,9.16,9.14,9.15,256500.0
2010-01-22 11:10:00,9.15,9.16,9.14,9.16,454800.0,9.15,9.16,9.14,9.16,454800.0
2010-01-22 11:15:00,9.15,9.16,9.15,9.16,269900.0,9.15,9.16,9.15,9.16,269900.0
2010-01-22 11:20:00,9.16,9.19,9.15,9.18,381100.0,9.16,9.19,9.15,9.18,381100.0
2010-01-22 11:25:00,9.18,9.18,9.16,9.16,179300.0,9.18,9.18,9.16,9.16,179300.0
2010-01-22 11:30:00,9.16,9.17,9.15,9.15,179200.0,9.16,9.17,9.15,9.15,179200.0
2010-01-22 11:35:00,9.16,9.18,9.15,9.17,374200.0,9.16,9.18,9.15,9.17,374200.0
2010-01-22 11:40:00,9.17,9.17,9.16,9.17,156500.0,9.17,9.17,9.16,9.17,156500.0
2010-01-22 11:45:00,9.17,9.18,9.16,9.18,50100.0,9.17,9.18,9.16,9.18,50100.0
2010-01-22 11:50:00,9.18,9.18,9.16,9.16,196400.0,9.18,9.18,9.16,9.16,196400.0
2010-01-22 11:55:00,9.16,9.17,9.16,9.16,242600.0,9.16,9.17,9.16,9.16,242600.0
2010-01-22 12:00:00,9.16,9.17,9.15,9.15,192800.0,9.16,9.17,9.15,9.15,192800.0
2010-01-22 12:05:00,9.16,9.16,9.15,9.16,74200.0,9.16,9.16,9.15,9.16,74200.0
2010-01-22 12:10:00,9.15,9.18,9.15,9.17,237900.0,9.15,9.18,9.15,9.17,237900.0
2010-01-22 12:15:00,9.18,9.18,9.17,9.18,56000.0,9.18,9.18,9.17,9.18,56000.0
2010-01-22 12:20:00,9.18,9.18,9.16,9.17,105700.0,9.18,9.18,9.16,9.17,105700.0
2010-01-22 12:25:00,9.16,9.17,9.15,9.15,196200.0,9.16,9.17,9.15,9.15,196200.0
2010-01-22 12:30:00,9.16,9.16,9.15,9.15,11700.0,9.16,9.16,9.15,9.15,11700.0
2010-01-22 12:35:00,9.16,9.16,9.15,9.15,57200.0,9.16,9.16,9.15,9.15,57200.0
2010-01-22 12:40:00,9.16,9.16,9.15,9.16,85700.0,9.16,9.16,9.15,9.16,85700.0
2010-01-22 12:45:00,9.15,9.16,9.14,9.15,94300.0,9.15,9.16,9.14,9.15,94300.0
2010-01-22 12:50:00,9.14,9.15,9.14,9.15,131600.0,9.14,9.15,9.14,9.15,131600.0
2010-01-22 12:55:00,9.15,9.16,9.15,9.16,79400.0,9.15,9.16,9.15,9.16,79400.0
2010-01-22 13:00:00,9.16,9.16,9.15,9.16,81400.0,9.16,9.16,9.15,9.16,81400.0
2010-01-22 13:05:00,9.16,9.16,9.14,9.15,141100.0,9.16,9.16,9.14,9.15,141100.0
2010-01-22 13:10:00,9.15,9.16,9.15,9.16,107100.0,9.15,9.16,9.15,9.16,107100.0
2010-01-22 13:15:00,9.15,9.15,9.14,9.15,300500.0,9.15,9.15,9.14,9.15,300500.0
2010-01-22 13:20:00,9.15,9.15,9.14,9.14,36300.0,9.15,9.15,9.14,9.14,36300.0
2010-01-22 13:25:00,9.14,9.15,9.14,9.15,59900.0,9.14,9.15,9.14,9.15,59900.0
2010-01-22 13:30:00,9.15,9.15,9.14,9.14,49700.0,9.15,9.15,9.14,9.14,49700.0
2010-01-22 13:35:00,9.14,9.16,9.14,9.15,227100.0,9.14,9.16,9.14,9.15,227100.0
2010-01-22 13:40:00,9.15,9.16,9.15,9.16,29600.0,9.15,9.16,9.15,9.16,29600.0
2010-01-22 13:45:00,9.16,9.17,9.15,9.16,97200.0,9.16,9.17,9.15,9.16,97200.0
2010-01-22 13:50:00,9.17,9.17,9.16,9.17,34100.0,9.17,9.17,9.16,9.17,34100.0
2010-01-22 13:55:00,9.17,9.17,9.16,9.17,58700.0,9.17,9.17,9.16,9.17,58700.0
2010-01-22 14:00:00,9.17,9.17,9.15,9.16,391300.0,9.17,9.17,9.15,9.16,391300.0
2010-01-22 14:05:00,9.16,9.16,9.15,9.16,75800.0,9.16,9.16,9.15,9.16,75800.0
2010-01-22 14:10:00,9.16,9.18,9.15,9.17,280400.0,9.16,9.18,9.15,9.17,280400.0
2010-01-22 14:15:00,9.17,9.18,9.16,9.18,159500.0,9.17,9.18,9.16,9.18,159500.0
2010-01-22 14:20:00,9.18,9.18,9.16,9.17,547700.0,9.18,9.18,9.16,9.17,547700.0
2010-01-22 14:25:00,9.17,9.18,9.16,9.17,122500.0,9.17,9.18,9.16,9.17,122500.0
2010-01-22 14:30:00,9.16,9.17,9.15,9.15,312000.0,9.16,9.17,9.15,9.15,312000.0
2010-01-22 14:35:00,9.16,9.16,9.15,9.15,59800.0,9.16,9.16,9.15,9.15,59800.0
2010-01-22 14:40:00,9.16,9.17,9.15,9.17,191200.0,9.16,9.17,9.15,9.17,191200.0
2010-01-22 14:45:00,9.16,9.17,9.15,9.16,103500.0,9.16,9.17,9.15,9.16,103500.0
2010-01-22 14:50:00,9.15,9.16,9.14,9.15,402100.0,9.15,9.16,9.14,9.15,402100.0
2010-01-22 14:55:00,9.15,9.16,9.14,9.15,108000.0,9.15,9.16,9.14,9.15,108000.0
2010-01-22 15:00:00,9.15,9.16,9.15,9.16,108700.0,9.15,9.16,9.15,9.16,108700.0
2010-01-22 15:05:00,9.15,9.16,9.13,9.13,1017300.0,9.15,9.16,9.13,9.13,1017300.0
2010-01-22 15:10:00,9.13,9.14,9.11,9.13,918400.0,9.13,9.14,9.11,9.13,918400.0
2010-01-22 15:15:00,9.13,9.14,9.08,9.08,354200.0,9.13,9.14,9.08,9.08,354200.0
2010-01-22 15:20:00,9.08,9.1,9.08,9.1,720800.0,9.08,9.1,9.08,9.1,720800.0
2010-01-22 15:25:00,9.1,9.1,9.08,9.09,192100.0,9.1,9.1,9.08,9.09,192100.0
2010-01-22 15:30:00,9.09,9.09,9.06,9.07,249000.0,9.09,9.09,9.06,9.07,249000.0
2010-01-22 15:35:00,9.06,9.08,9.06,9.07,535300.0,9.06,9.08,9.06,9.07,535300.0
2010-01-22 15:40:00,9.07,9.09,9.06,9.07,566800.0,9.07,9.09,9.06,9.07,566800.0
2010-01-22 15:45:00,9.06,9.07,9.03,9.03,278700.0,9.06,9.07,9.03,9.03,278700.0
2010-01-22 15:50:00,9.03,9.05,9.03,9.03,694900.0,9.03,9.05,9.03,9.03,694900.0
2010-01-22 15:55:00,9.04,9.05,9.0,9.0,1588800.0,9.04,9.05,9.0,9.0,1588800.0
2010-01-25 09:30:00,9.08,9.2,9.01,9.04,287200.0,9.08,9.2,9.01,9.04,287200.0
2010-01-25 09:35:00,9.05,9.07,9.0,9.07,552600.0,9.05,9.07,9.0,9.07,552600.0
2010-01-25 09:40:00,9.06,9.07,9.02,9.04,320000.0,9.06,9.07,9.02,9.04,320000.0
2010-01-25 09:45:00,9.04,9.08,9.02,9.05,246000.0,9.04,9.08,9.02,9.05,246000.0
2010-01-25 09:50:00,9.05,9.06,9.03,9.04,89000.0,9.05,9.06,9.03,9.04,89000.0
2010-01-25 09:55:00,9.03,9.05,9.02,9.03,174100.0,9.03,9.05,9.02,9.03,174100.0
2010-01-25 10:00:00,9.02,9.06,9.02,9.05,357400.0,9.02,9.06,9.02,9.05,357400.0
2010-01-25 10:05:00,9.04,9.04,9.02,9.03,132400.0,9.04,9.04,9.02,9.03,132400.0
2010-01-25 10:10:00,9.03,9.04,9.01,9.03,325200.0,9.03,9.04,9.01,9.03,325200.0
2010-01-25 10:15:00,9.03,9.08,9.03,9.06,174200.0,9.03,9.08,9.03,9.06,174200.0
2010-01-25 10:20:00,9.07,9.07,9.03,9.03,60500.0,9.07,9.07,9.03,9.03,60500.0
2010-01-25 10:25:00,9.03,9.08,9.03,9.05,603700.0,9.03,9.08,9.03,9.05,603700.0
2010-01-25 10:30:00,9.05,9.06,9.03,9.03,150900.0,9.05,9.06,9.03,9.03,150900.0
2010-01-25 10:35:00,9.03,9.04,9.02,9.03,130200.0,9.03,9.04,9.02,9.03,130200.0
2010-01-25 10:40:00,9.02,9.03,9.02,9.02,94600.0,9.02,9.03,9.02,9.02,94600.0
2010-01-25 10:45:00,9.02,9.03,9.02,9.02,47300.0,9.02,9.03,9.02,9.02,47300.0
2010-01-25 10:50:00,9.03,9.05,9.02,9.05,135300.0,9.03,9.05,9.02,9.05,135300.0
2010-01-25 10:55:00,9.05,9.05,9.03,9.04,221200.0,9.05,9.05,9.03,9.04,221200.0
2010-01-25 11:00:00,9.03,9.05,9.03,9.03,141100.0,9.03,9.05,9.03,9.03,141100.0
2010-01-25 11:05:00,9.03,9.04,9.01,9.01,532700.0,9.03,9.04,9.01,9.01,532700.0
2010-01-25 11:10:00,9.01,9.02,9.0,9.0,262200.0,9.01,9.02,9.0,9.0,262200.0
2010-01-25 11:15:00,9.0,9.01,9.0,9.01,153600.0,9.0,9.01,9.0,9.01,153600.0
2010-01-25 11:20:00,9.01,9.02,9.0,9.01,127000.0,9.01,9.02,9.0,9.01,127000.0
2010-01-25 11:25:00,9.0,9.01,9.0,9.0,94600.0,9.0,9.01,9.0,9.0,94600.0
2010-01-25 11:30:00,9.0,9.01,9.0,9.0,37300.0,9.0,9.01,9.0,9.0,37300.0
2010-01-25 11:35:00,9.0,9.01,9.0,9.0,189700.0,9.0,9.01,9.0,9.0,189700.0
2010-01-25 11:40:00,9.0,9.01,9.0,9.01,66700.0,9.0,9.01,9.0,9.01,66700.0
2010-01-25 11:45:00,9.01,9.01,8.99,9.0,210900.0,9.01,9.01,8.99,9.0,210900.0
2010-01-25 11:50:00,8.99,9.02,8.99,9.02,166800.0,8.99,9.02,8.99,9.02,166800.0
2010-01-25 11:55:00,9.02,9.02,9.01,9.02,12100.0,9.02,9.02,9.01,9.02,12100.0
2010-01-25 12:00:00,9.02,9.02,9.01,9.01,39500.0,9.02,9.02,9.01,9.01,39500.0
2010-01-25 12:05:00,9.02,9.05,9.01,9.02,270500.0,9.02,9.05,9.01,9.02,270500.0
2010-01-25 12:10:00,9.02,9.05,9.02,9.02,241200.0,9.02,9.05,9.02,9.02,241200.0
2010-01-25 12:15:00,9.03,9.03,9.01,9.01,24700.0,9.03,9.03,9.01,9.01,24700.0
2010-01-25 12:20:00,9.02,9.04,9.01,9.04,102300.0,9.02,9.04,9.01,9.04,102300.0
2010-01-25 12:25:00,9.04,9.05,9.02,9.02,158500.0,9.04,9.05,9.02,9.02,158500.0
2010-01-25 12:30:00,9.01,9.04,9.01,9.04,294400.0,9.01,9.04,9.01,9.04,294400.0
2010-01-25 12:35:00,9.04,9.05,9.04,9.05,69700.0,9.04,9.05,9.04,9.05,69700.0
2010-01-25 12:40:00,9.04,9.05,9.04,9.05,22100.0,9.04,9.05,9.04,9.05,22100.0
2010-01-25 12:45:00,9.05,9.05,9.04,9.05,21100.0,9.05,9.05,9.04,9.05,21100.0
2010-01-25 12:50:00,9.05,9.05,9.02,9.03,90300.0,9.05,9.05,9.02,9.03,90300.0
2010-01-25 12:55:00,9.02,9.03,9.02,9.03,16400.0,9.02,9.03,9.02,9.03,16400.0
2010-01-25 13:00:00,9.02,9.03,9.02,9.03,20200.0,9.02,9.03,9.02,9.03,20200.0
2010-01-25 13:05:00,9.03,9.03,9.02,9.02,49600.0,9.03,9.03,9.02,9.02,49600.0
2010-01-25 13:10:00,9.03,9.03,9.02,9.03,23700.0,9.03,9.03,9.02,9.03,23700.0
2010-01-25 13:15:00,9.02,9.03,9.02,9.02,30600.0,9.02,9.03,9.02,9.02,30600.0
2010-01-25 13:20:00,9.03,9.04,9.02,9.04,77600.0,9.03,9.04,9.02,9.04,77600.0
2010-01-25 13:25:00,9.04,9.05,9.03,9.05,26000.0,9.04,9.05,9.03,9.05,26000.0
2010-01-25 13:30:00,9.05,9.05,9.03,9.03,61500.0,9.05,9.05,9.03,9.03,61500.0
2010-01-25 13:35:00,9.03,9.04,9.03,9.03,17300.0,9.03,9.04,9.03,9.03,17300.0
2010-01-25 13:40:00,9.03,9.04,9.03,9.03,20900.0,9.03,9.04,9.03,9.03,20900.0
2010-01-25 13:45:00,9.03,9.05,9.03,9.04,67700.0,9.03,9.05,9.03,9.04,67700.0
2010-01-25 13:50:00,9.05,9.05,9.03,9.03,75300.0,9.05,9.05,9.03,9.03,75300.0
2010-01-25 13:55:00,9.03,9.04,9.03,9.03,27100.0,9.03,9.04,9.03,9.03,27100.0
2010-01-25 14:00:00,9.03,9.04,9.03,9.03,73100.0,9.03,9.04,9.03,9.03,73100.0
2010-01-25 14:05:00,9.03,9.04,9.02,9.03,123300.0,9.03,9.04,9.02,9.03,123300.0
2010-01-25 14:10:00,9.03,9.03,9.02,9.02,33400.0,9.03,9.03,9.02,9.02,33400.0
2010-01-25 14:15:00,9.03,9.03,9.01,9.02,60600.0,9.03,9.03,9.01,9.02,60600.0
2010-01-25 14:20:00,9.01,9.02,9.01,9.01,23100.0,9.01,9.02,9.01,9.01,23100.0
2010-01-25 14:25:00,9.01,9.02,9.01,9.01,46400.0,9.01,9.02,9.01,9.01,46400.0
2010-01-25 14:30:00,9.01,9.02,9.01,9.01,33500.0,9.01,9.02,9.01,9.01,33500.0
2010-01-25 14:35:00,9.01,9.02,9.0,9.0,138100.0,9.01,9.02,9.0,9.0,138100.0
2010-01-25 14:40:00,9.0,9.01,9.0,9.01,89000.0,9.0,9.01,9.0,9.01,89000.0
2010-01-25 14:45:00,9.0,9.01,9.0,9.0,32400.0,9.0,9.01,9.0,9.0,32400.0
2010-01-25 14:50:00,9.0,9.03,9.0,9.03,127000.0,9.0,9.03,9.0,9.03,127000.0
2010-01-25 14:55:00,9.03,9.03,9.02,9.02,16800.0,9.03,9.03,9.02,9.02,16800.0
2010-01-25 15:00:00,9.02,9.03,9.02,9.02,45500.0,9.02,9.03,9.02,9.02,45500.0
2010-01-25 15:05:00,9.02,9.03,9.02,9.02,41100.0,9.02,9.03,9.02,9.02,41100.0
2010-01-25 15:10:00,9.02,9.03,9.02,9.03,69700.0,9.02,9.03,9.02,9.03,69700.0
2010-01-25 15:15:00,9.02,9.03,9.02,9.02,65400.0,9.02,9.03,9.02,9.02,65400.0
2010-01-25 15:20:00,9.03,9.03,9.02,9.03,45900.0,9.03,9.03,9.02,9.03,45900.0
2010-01-25 15:25:00,9.02,9.03,9.01,9.01,136700.0,9.02,9.03,9.01,9.01,136700.0
2010-01-25 15:30:00,9.01,9.03,9.01,9.03,116600.0,9.01,9.03,9.01,9.03,116600.0
2010-01-25 15:35:00,9.03,9.04,9.02,9.03,155300.0,9.03,9.04,9.02,9.03,155300.0
2010-01-25 15:40:00,9.03,9.04,9.0,9.0,199800.0,9.03,9.04,9.0,9.0,199800.0
2010-01-25 15:45:00,9.01,9.02,9.0,9.01,132700.0,9.01,9.02,9.0,9.01,132700.0
2010-01-25 15:50:00,9.01,9.02,9.0,9.01,198000.0,9.01,9.02,9.0,9.01,198000.0
2010-01-25 15:55:00,9.01,9.02,8.98,9.01,2336500.0,9.01,9.02,8.98,9.01,2336500.0
2010-01-26 09:30:00,8.99,9.08,8.93,9.03,218900.0,8.99,9.08,8.93,9.03,218900.0
2010-01-26 09:35:00,9.03,9.08,9.03,9.06,142200.0,9.03,9.08,9.03,9.06,142200.0
2010-01-26 09:40:00,9.07,9.07,8.99,9.03,304600.0,9.07,9.07,8.99,9.03,304600.0
2010-01-26 09:45:00,9.04,9.06,9.01,9.02,116300.0,9.04,9.06,9.01,9.02,116300.0
2010-01-26 09:50:00,9.02,9.02,8.99,8.99,84800.0,9.02,9.02,8.99,8.99,84800.0
2010-01-26 09:55:00,8.99,9.01,8.98,9.01,101900.0,8.99,9.01,8.98,9.01,101900.0
2010-01-26 10:00:00,9.01,9.01,9.0,9.01,50600.0,9.01,9.01,9.0,9.01,50600.0
2010-01-26 10:05:00,9.01,9.07,9.0,9.06,436700.0,9.01,9.07,9.0,9.06,436700.0
2010-01-26 10:10:00,9.06,9.07,9.02,9.03,289900.0,9.06,9.07,9.02,9.03,289900.0
2010-01-26 10:15:00,9.04,9.04,9.02,9.02,35600.0,9.04,9.04,9.02,9.02,35600.0
2010-01-26 10:20:00,9.02,9.05,9.02,9.05,94600.0,9.02,9.05,9.02,9.05,94600.0
2010-01-26 10:25:00,9.05,9.05,9.03,9.04,40900.0,9.05,9.05,9.03,9.04,40900.0
2010-01-26 10:30:00,9.04,9.05,9.03,9.04,62600.0,9.04,9.05,9.03,9.04,62600.0
2010-01-26 10:35:00,9.04,9.06,9.03,9.04,361400.0,9.04,9.06,9.03,9.04,361400.0
2010-01-26 10:40:00,9.04,9.05,9.03,9.05,104000.0,9.04,9.05,9.03,9.05,104000.0
2010-01-26 10:45:00,9.05,9.05,9.03,9.04,68600.0,9.05,9.05,9.03,9.04,68600.0
2010-01-26 10:50:00,9.03,9.04,9.03,9.04,21300.0,9.03,9.04,9.03,9.04,21300.0
2010-01-26 10:55:00,9.03,9.04,9.02,9.04,103700.0,9.03,9.04,9.02,9.04,103700.0
2010-01-26 11:00:00,9.04,9.05,9.03,9.05,52300.0,9.04,9.05,9.03,9.05,52300.0
2010-01-26 11:05:00,9.05,9.06,9.04,9.04,108600.0,9.05,9.06,9.04,9.04,108600.0
2010-01-26 11:10:00,9.05,9.07,9.04,9.06,215900.0,9.05,9.07,9.04,9.06,215900.0
2010-01-26 11:15:00,9.06,9.06,9.05,9.06,50800.0,9.06,9.06,9.05,9.06,50800.0
2010-01-26 11:20:00,9.06,9.06,9.05,9.06,44100.0,9.06,9.06,9.05,9.06,44100.0
2010-01-26 11:25:00,9.06,9.08,9.06,9.07,138400.0,9.06,9.08,9.06,9.07,138400.0
2010-01-26 11:30:00,9.06,9.07,9.05,9.07,123600.0,9.06,9.07,9.05,9.07,123600.0
2010-01-26 11:35:00,9.06,9.08,9.06,9.07,123700.0,9.06,9.08,9.06,9.07,123700.0
2010-01-26 11:40:00,9.08,9.08,9.07,9.07,50600.0,9.08,9.08,9.07,9.07,50600.0
2010-01-26 11:45:00,9.07,9.08,9.07,9.08,43300.0,9.07,9.08,9.07,9.08,43300.0
2010-01-26 11:50:00,9.08,9.11,9.07,9.1,270700.0,9.08,9.11,9.07,9.1,270700.0
2010-01-26 11:55:00,9.09,9.1,9.08,9.08,137000.0,9.09,9.1,9.08,9.08,137000.0
2010-01-26 12:00:00,9.08,9.09,9.08,9.09,23900.0,9.08,9.09,9.08,9.09,23900.0
2010-01-26 12:05:00,9.08,9.1,9.08,9.09,58500.0,9.08,9.1,9.08,9.09,58500.0
2010-01-26 12:10:00,9.1,9.1,9.09,9.1,11300.0,9.1,9.1,9.09,9.1,11300.0
2010-01-26 12:15:00,9.09,9.1,9.09,9.1,129600.0,9.09,9.1,9.09,9.1,129600.0
2010-01-26 12:20:00,9.09,9.1,9.09,9.09,21900.0,9.09,9.1,9.09,9.09,21900.0
2010-01-26 12:25:00,9.09,9.1,9.07,9.08,182400.0,9.09,9.1,9.07,9.08,182400.0
2010-01-26 12:30:00,9.07,9.08,9.07,9.08,15400.0,9.07,9.08,9.07,9.08,15400.0
2010-01-26 12:35:00,9.08,9.09,9.07,9.08,34000.0,9.08,9.09,9.07,9.08,34000.0
2010-01-26 12:40:00,9.09,9.09,9.08,9.09,15300.0,9.09,9.09,9.08,9.09,15300.0
2010-01-26 12:45:00,9.09,9.1,9.08,9.1,24400.0,9.09,9.1,9.08,9.1,24400.0
2010-01-26 12:50:00,9.1,9.11,9.09,9.11,52200.0,9.1,9.11,9.09,9.11,52200.0
2010-01-26 12:55:00,9.11,9.12,9.1,9.12,45800.0,9.11,9.12,9.1,9.12,45800.0
2010-01-26 13:00:00,9.12,9.12,9.11,9.12,29700.0,9.12,9.12,9.11,9.12,29700.0
2010-01-26 13:05:00,9.12,9.13,9.11,9.13,33800.0,9.12,9.13,9.11,9.13,33800.0
2010-01-26 13:10:00,9.13,9.14,9.12,9.14,48900.0,9.13,9.14,9.12,9.14,48900.0
2010-01-26 13:15:00,9.14,9.14,9.13,9.14,38900.0,9.14,9.14,9.13,9.14,38900.0
2010-01-26 13:20:00,9.14,9.15,9.13,9.15,67500.0,9.14,9.15,9.13,9.15,67500.0
2010-01-26 13:25:00,9.15,9.15,9.13,9.13,136700.0,9.15,9.15,9.13,9.13,136700.0
2010-01-26 13:30:00,9.14,9.15,9.12,9.13,346500.0,9.14,9.15,9.12,9.13,346500.0
2010-01-26 13:35:00,9.13,9.13,9.12,9.13,72800.0,9.13,9.13,9.12,9.13,72800.0
2010-01-26 13:40:00,9.13,9.13,9.1,9.1,282800.0,9.13,9.13,9.1,9.1,282800.0
2010-01-26 13:45:00,9.1,9.11,9.09,9.09,89100.0,9.1,9.11,9.09,9.09,89100.0
2010-01-26 13:50:00,9.09,9.11,9.09,9.1,314300.0,9.09,9.11,9.09,9.1,314300.0
2010-01-26 13:55:00,9.1,9.1,9.09,9.1,142400.0,9.1,9.1,9.09,9.1,142400.0
2010-01-26 14:00:00,9.1,9.11,9.09,9.11,32300.0,9.1,9.11,9.09,9.11,32300.0
2010-01-26 14:05:00,9.11,9.15,9.1,9.11,256800.0,9.11,9.15,9.1,9.11,256800.0
2010-01-26 14:10:00,9.1,9.12,9.1,9.12,103500.0,9.1,9.12,9.1,9.12,103500.0
2010-01-26 14:15:00,9.12,9.12,9.1,9.11,143200.0,9.12,9.12,9.1,9.11,143200.0
2010-01-26 14:20:00,9.1,9.12,9.1,9.12,156800.0,9.1,9.12,9.1,9.12,156800.0
2010-01-26 14:25:00,9.12,9.12,9.11,9.11,28300.0,9.12,9.12,9.11,9.11,28300.0
2010-01-26 14:30:00,9.11,9.12,9.11,9.12,69600.0,9.11,9.12,9.11,9.12,69600.0
2010-01-26 14:35:00,9.12,9.12,9.11,9.12,26100.0,9.12,9.12,9.11,9.12,26100.0
2010-01-26 14:40:00,9.12,9.12,9.11,9.11,50100.0,9.12,9.12,9.11,9.11,50100.0
2010-01-26 14:45:00,9.12,9.12,9.11,9.11,213100.0,9.12,9.12,9.11,9.11,213100.0
2010-01-26 14:50:00,9.11,9.12,9.11,9.11,32900.0,9.11,9.12,9.11,9.11,32900.0
2010-01-26 14:55:00,9.11,9.12,9.11,9.12,24400.0,9.11,9.12,9.11,9.12,24400.0
2010-01-26 15:00:00,9.11,9.12,9.11,9.11,42700.0,9.11,9.12,9.11,9.11,42700.0
2010-01-26 15:05:00,9.11,9.12,9.11,9.12,51500.0,9.11,9.12,9.11,9.12,51500.0
2010-01-26 15:10:00,9.12,9.12,9.08,9.09,221100.0,9.12,9.12,9.08,9.09,221100.0
2010-01-26 15:15:00,9.09,9.1,9.08,9.1,218200.0,9.09,9.1,9.08,9.1,218200.0
2010-01-26 15:20:00,9.1,9.1,9.09,9.09,54900.0,9.1,9.1,9.09,9.09,54900.0
2010-01-26 15:25:00,9.1,9.1,9.09,9.09,48000.0,9.1,9.1,9.09,9.09,48000.0
2010-01-26 15:30:00,9.1,9.1,9.08,9.08,197300.0,9.1,9.1,9.08,9.08,197300.0
2010-01-26 15:35:00,9.08,9.09,9.08,9.09,137100.0,9.08,9.09,9.08,9.09,137100.0
2010-01-26 15:40:00,9.09,9.09,9.05,9.05,345700.0,9.09,9.09,9.05,9.05,345700.0
2010-01-26 15:45:00,9.06,9.06,9.04,9.06,264300.0,9.06,9.06,9.04,9.06,264300.0
2010-01-26 15:50:00,9.05,9.07,9.04,9.04,502500.0,9.05,9.07,9.04,9.04,502500.0
2010-01-26 15:55:00,9.04,9.05,9.02,9.04,632400.0,9.04,9.05,9.02,9.04,632400.0
2010-01-27 09:30:00,9.02,9.08,8.95,9.0,444500.0,9.02,9.08,8.95,9.0,444500.0
2010-01-27 09:35:00,9.01,9.01,8.97,8.98,382900.0,9.01,9.01,8.97,8.98,382900.0
2010-01-27 09:40:00,8.97,8.98,8.94,8.95,360300.0,8.97,8.98,8.94,8.95,360300.0
2010-01-27 09:45:00,8.95,8.96,8.92,8.95,379900.0,8.95,8.96,8.92,8.95,379900.0
2010-01-27 09:50:00,8.95,8.97,8.93,8.95,305600.0,8.95,8.97,8.93,8.95,305600.0
2010-01-27 09:55:00,8.94,8.95,8.93,8.93,48500.0,8.94,8.95,8.93,8.93,48500.0
2010-01-27 10:00:00,8.93,8.95,8.91,8.94,234700.0,8.93,8.95,8.91,8.94,234700.0
2010-01-27 10:05:00,8.95,8.99,8.94,8.98,439500.0,8.95,8.99,8.94,8.98,439500.0
2010-01-27 10:10:00,8.98,9.0,8.96,8.99,706800.0,8.98,9.0,8.96,8.99,706800.0
2010-01-27 10:15:00,9.0,9.01,8.92,8.94,465100.0,9.0,9.01,8.92,8.94,465100.0
2010-01-27 10:20:00,8.94,8.94,8.9,8.9,324800.0,8.94,8.94,8.9,8.9,324800.0
2010-01-27 10:25:00,8.9,8.95,8.9,8.93,259500.0,8.9,8.95,8.9,8.93,259500.0
2010-01-27 10:30:00,8.93,8.96,8.91,8.94,466800.0,8.93,8.96,8.91,8.94,466800.0
2010-01-27 10:35:00,8.95,8.96,8.93,8.93,437100.0,8.95,8.96,8.93,8.93,437100.0
2010-01-27 10:40:00,8.93,8.94,8.91,8.93,220500.0,8.93,8.94,8.91,8.93,220500.0
2010-01-27 10:45:00,8.92,8.93,8.92,8.93,107600.0,8.92,8.93,8.92,8.93,107600.0
2010-01-27 10:50:00,8.93,8.93,8.92,8.93,50900.0,8.93,8.93,8.92,8.93,50900.0
2010-01-27 10:55:00,8.93,8.96,8.92,8.95,609200.0,8.93,8.96,8.92,8.95,609200.0
2010-01-27 11:00:00,8.95,8.95,8.94,8.94,60500.0,8.95,8.95,8.94,8.94,60500.0
2010-01-27 11:05:00,8.95,9.01,8.94,9.0,433200.0,8.95,9.01,8.94,9.0,433200.0
2010-01-27 11:10:00,9.0,9.01,8.99,8.99,153600.0,9.0,9.01,8.99,8.99,153600.0
2010-01-27 11:15:00,8.99,8.99,8.96,8.97,89300.0,8.99,8.99,8.96,8.97,89300.0
2010-01-27 11:20:00,8.97,9.01,8.95,9.01,295900.0,8.97,9.01,8.95,9.01,295900.0
2010-01-27 11:25:00,9.01,9.01,8.98,9.01,145300.0,9.01,9.01,8.98,9.01,145300.0
2010-01-27 11:30:00,9.0,9.01,9.0,9.01,133100.0,9.0,9.01,9.0,9.01,133100.0
2010-01-27 11:35:00,9.01,9.01,8.99,9.0,56900.0,9.01,9.01,8.99,9.0,56900.0
2010-01-27 11:40:00,8.99,9.0,8.99,9.0,44700.0,8.99,9.0,8.99,9.0,44700.0
2010-01-27 11:45:00,9.0,9.0,8.97,8.97,122400.0,9.0,9.0,8.97,8.97,122400.0
2010-01-27 11:50:00,8.98,8.98,8.97,8.97,167800.0,8.98,8.98,8.97,8.97,167800.0
2010-01-27 11:55:00,8.97,8.98,8.96,8.96,63500.0,8.97,8.98,8.96,8.96,63500.0
2010-01-27 12:00:00,8.97,8.97,8.96,8.96,56600.0,8.97,8.97,8.96,8.96,56600.0
2010-01-27 12:05:00,8.97,8.98,8.96,8.98,133700.0,8.97,8.98,8.96,8.98,133700.0
2010-01-27 12:10:00,8.98,8.98,8.95,8.96,156900.0,8.98,8.98,8.95,8.96,156900.0
2010-01-27 12:15:00,8.96,8.96,8.93,8.94,204700.0,8.96,8.96,8.93,8.94,204700.0
2010-01-27 12:20:00,8.94,8.95,8.93,8.95,80700.0,8.94,8.95,8.93,8.95,80700.0
2010-01-27 12:25:00,8.95,8.95,8.94,8.94,44500.0,8.95,8.95,8.94,8.94,44500.0
2010-01-27 12:30:00,8.95,8.95,8.91,8.92,224700.0,8.95,8.95,8.91,8.92,224700.0
2010-01-27 12:35:00,8.92,8.94,8.91,8.93,115600.0,8.92,8.94,8.91,8.93,115600.0
2010-01-27 12:40:00,8.94,8.94,8.93,8.93,53900.0,8.94,8.94,8.93,8.93,53900.0
2010-01-27 12:45:00,8.94,8.94,8.92,8.92,66500.0,8.94,8.94,8.92,8.92,66500.0
2010-01-27 12:50:00,8.93,8.93,8.89,8.91,401400.0,8.93,8.93,8.89,8.91,401400.0
2010-01-27 12:55:00,8.9,8.91,8.9,8.9,32800.0,8.9,8.91,8.9,8.9,32800.0
2010-01-27 13:00:00,8.9,8.91,8.89,8.9,36300.0,8.9,8.91,8.89,8.9,36300.0
2010-01-27 13:05:00,8.89,8.9,8.89,8.9,38600.0,8.89,8.9,8.89,8.9,38600.0
2010-01-27 13:10:00,8.9,8.91,8.89,8.9,31300.0,8.9,8.91,8.89,8.9,31300.0
2010-01-27 13:15:00,8.91,8.92,8.9,8.92,232600.0,8.91,8.92,8.9,8.92,232600.0
2010-01-27 13:20:00,8.92,8.93,8.91,8.93,253700.0,8.92,8.93,8.91,8.93,253700.0
2010-01-27 13:25:00,8.93,8.94,8.92,8.94,255200.0,8.93,8.94,8.92,8.94,255200.0
2010-01-27 13:30:00,8.93,8.96,8.93,8.95,293400.0,8.93,8.96,8.93,8.95,293400.0
2010-01-27 13:35:00,8.96,8.96,8.95,8.95,50500.0,8.96,8.96,8.95,8.95,50500.0
2010-01-27 13:40:00,8.95,8.96,8.94,8.94,227700.0,8.95,8.96,8.94,8.94,227700.0
2010-01-27 13:45:00,8.94,8.95,8.94,8.94,19700.0,8.94,8.95,8.94,8.94,19700.0
2010-01-27 13:50:00,8.94,8.95,8.93,8.93,191000.0,8.94,8.95,8.93,8.93,191000.0
2010-01-27 13:55:00,8.93,8.94,8.93,8.93,20500.0,8.93,8.94,8.93,8.93,20500.0
2010-01-27 14:00:00,8.93,8.94,8.92,8.92,86700.0,8.93,8.94,8.92,8.92,86700.0
2010-01-27 14:05:00,8.93,8.93,8.91,8.91,56500.0,8.93,8.93,8.91,8.91,56500.0
2010-01-27 14:10:00,8.91,8.93,8.91,8.93,115900.0,8.91,8.93,8.91,8.93,115900.0
2010-01-27 14:15:00,8.92,8.93,8.86,8.91,235900.0,8.92,8.93,8.86,8.91,235900.0
2010-01-27 14:20:00,8.91,8.92,8.89,8.9,233500.0,8.91,8.92,8.89,8.9,233500.0
2010-01-27 14:25:00,8.9,8.91,8.88,8.88,119100.0,8.9,8.91,8.88,8.88,119100.0
2010-01-27 14:30:00,8.88,8.89,8.88,8.88,55600.0,8.88,8.89,8.88,8.88,55600.0
2010-01-27 14:35:00,8.89,8.92,8.88,8.91,92200.0,8.89,8.92,8.88,8.91,92200.0
2010-01-27 14:40:00,8.91,8.94,8.91,8.93,135700.0,8.91,8.94,8.91,8.93,135700.0
2010-01-27 14:45:00,8.94,8.98,8.93,8.97,417700.0,8.94,8.98,8.93,8.97,417700.0
2010-01-27 14:50:00,8.97,8.99,8.95,8.96,419700.0,8.97,8.99,8.95,8.96,419700.0
2010-01-27 14:55:00,8.96,8.99,8.94,8.98,276100.0,8.96,8.99,8.94,8.98,276100.0
2010-01-27 15:00:00,8.99,8.99,8.97,8.98,231200.0,8.99,8.99,8.97,8.98,231200.0
2010-01-27 15:05:00,8.98,8.98,8.95,8.96,250300.0,8.98,8.98,8.95,8.96,250300.0
2010-01-27 15:10:00,8.96,8.96,8.93,8.96,284000.0,8.96,8.96,8.93,8.96,284000.0
2010-01-27 15:15:00,8.95,8.96,8.94,8.95,126600.0,8.95,8.96,8.94,8.95,126600.0
2010-01-27 15:20:00,8.95,8.96,8.94,8.96,144000.0,8.95,8.96,8.94,8.96,144000.0
2010-01-27 15:25:00,8.95,8.96,8.93,8.93,184600.0,8.95,8.96,8.93,8.93,184600.0
2010-01-27 15:30:00,8.94,8.96,8.94,8.96,300500.0,8.94,8.96,8.94,8.96,300500.0
2010-01-27 15:35:00,8.95,8.96,8.94,8.94,152500.0,8.95,8.96,8.94,8.94,152500.0
2010-01-27 15:40:00,8.95,8.95,8.93,8.93,385900.0,8.95,8.95,8.93,8.93,385900.0
2010-01-27 15:45:00,8.94,8.94,8.92,8.92,371800.0,8.94,8.94,8.92,8.92,371800.0
2010-01-27 15:50:00,8.91,8.92,8.9,8.91,810800.0,8.91,8.92,8.9,8.91,810800.0
2010-01-27 15:55:00,8.92,8.93,8.91,8.93,786300.0,8.92,8.93,8.91,8.93,786300.0
2010-01-28 09:30:00,8.93,8.99,8.89,8.98,233700.0,8.93,8.99,8.89,8.98,233700.0
2010-01-28 09:35:00,8.97,8.98,8.87,8.9,313500.0,8.97,8.98,8.87,8.9,313500.0
2010-01-28 09:40:00,8.9,8.9,8.82,8.85,373900.0,8.9,8.9,8.82,8.85,373900.0
2010-01-28 09:45:00,8.84,8.87,8.84,8.85,239500.0,8.84,8.87,8.84,8.85,239500.0
2010-01-28 09:50:00,8.86,8.91,8.84,8.9,343700.0,8.86,8.91,8.84,8.9,343700.0
2010-01-28 09:55:00,8.9,8.92,8.9,8.92,132600.0,8.9,8.92,8.9,8.92,132600.0
2010-01-28 10:00:00,8.92,8.92,8.88,8.89,190400.0,8.92,8.92,8.88,8.89,190400.0
2010-01-28 10:05:00,8.89,8.9,8.88,8.9,120700.0,8.89,8.9,8.88,8.9,120700.0
2010-01-28 10:10:00,8.89,8.9,8.88,8.88,69500.0,8.89,8.9,8.88,8.88,69500.0
2010-01-28 10:15:00,8.89,8.89,8.87,8.87,91100.0,8.89,8.89,8.87,8.87,91100.0
2010-01-28 10:20:00,8.87,8.88,8.87,8.87,56200.0,8.87,8.88,8.87,8.87,56200.0
2010-01-28 10:25:00,8.87,8.88,8.86,8.87,58000.0,8.87,8.88,8.86,8.87,58000.0
2010-01-28 10:30:00,8.87,8.88,8.87,8.87,17400.0,8.87,8.88,8.87,8.87,17400.0
2010-01-28 10:35:00,8.87,8.88,8.87,8.87,111000.0,8.87,8.88,8.87,8.87,111000.0
2010-01-28 10:40:00,8.88,8.89,8.87,8.88,56400.0,8.88,8.89,8.87,8.88,56400.0
2010-01-28 10:45:00,8.88,8.89,8.86,8.86,247900.0,8.88,8.89,8.86,8.86,247900.0
2010-01-28 10:50:00,8.86,8.87,8.86,8.87,54400.0,8.86,8.87,8.86,8.87,54400.0
2010-01-28 10:55:00,8.86,8.87,8.86,8.86,72400.0,8.86,8.87,8.86,8.86,72400.0
2010-01-28 11:00:00,8.86,8.87,8.81,8.82,182100.0,8.86,8.87,8.81,8.82,182100.0
2010-01-28 11:05:00,8.82,8.83,8.8,8.81,259600.0,8.82,8.83,8.8,8.81,259600.0
2010-01-28 11:10:00,8.8,8.81,8.79,8.8,197800.0,8.8,8.81,8.79,8.8,197800.0
2010-01-28 11:15:00,8.8,8.8,8.75,8.77,287500.0,8.8,8.8,8.75,8.77,287500.0
2010-01-28 11:20:00,8.78,8.79,8.76,8.78,130000.0,8.78,8.79,8.76,8.78,130000.0
2010-01-28 11:25:00,8.79,8.81,8.79,8.81,115700.0,8.79,8.81,8.79,8.81,115700.0
2010-01-28 11:30:00,8.8,8.81,8.73,8.75,316100.0,8.8,8.81,8.73,8.75,316100.0
2010-01-28 11:35:00,8.74,8.75,8.73,8.74,121300.0,8.74,8.75,8.73,8.74,121300.0
2010-01-28 11:40:00,8.74,8.77,8.73,8.75,160800.0,8.74,8.77,8.73,8.75,160800.0
2010-01-28 11:45:00,8.76,8.76,8.73,8.74,195100.0,8.76,8.76,8.73,8.74,195100.0
2010-01-28 11:50:00,8.74,8.76,8.73,8.75,161300.0,8.74,8.76,8.73,8.75,161300.0
2010-01-28 11:55:00,8.75,8.79,8.74,8.75,891200.0,8.75,8.79,8.74,8.75,891200.0
2010-01-28 12:00:00,8.74,8.75,8.73,8.73,49500.0,8.74,8.75,8.73,8.73,49500.0
2010-01-28 12:05:00,8.74,8.74,8.72,8.73,80600.0,8.74,8.74,8.72,8.73,80600.0
2010-01-28 12:10:00,8.73,8.75,8.72,8.74,235700.0,8.73,8.75,8.72,8.74,235700.0
2010-01-28 12:15:00,8.73,8.74,8.71,8.72,66600.0,8.73,8.74,8.71,8.72,66600.0
2010-01-28 12:20:00,8.71,8.72,8.66,8.67,400300.0,8.71,8.72,8.66,8.67,400300.0
2010-01-28 12:25:00,8.66,8.68,8.66,8.68,216500.0,8.66,8.68,8.66,8.68,216500.0
2010-01-28 12:30:00,8.68,8.69,8.67,8.69,127000.0,8.68,8.69,8.67,8.69,127000.0
2010-01-28 12:35:00,8.69,8.7,8.68,8.7,64600.0,8.69,8.7,8.68,8.7,64600.0
2010-01-28 12:40:00,8.7,8.72,8.69,8.71,275400.0,8.7,8.72,8.69,8.71,275400.0
2010-01-28 12:45:00,8.72,8.73,8.69,8.7,320300.0,8.72,8.73,8.69,8.7,320300.0
2010-01-28 12:50:00,8.69,8.7,8.69,8.7,34600.0,8.69,8.7,8.69,8.7,34600.0
2010-01-28 12:55:00,8.69,8.72,8.69,8.72,100800.0,8.69,8.72,8.69,8.72,100800.0
2010-01-28 13:00:00,8.72,8.74,8.72,8.73,306000.0,8.72,8.74,8.72,8.73,306000.0
2010-01-28 13:05:00,8.73,8.74,8.72,8.73,103500.0,8.73,8.74,8.72,8.73,103500.0
2010-01-28 13:10:00,8.74,8.74,8.71,8.72,132700.0,8.74,8.74,8.71,8.72,132700.0
2010-01-28 13:15:00,8.71,8.72,8.7,8.72,99200.0,8.71,8.72,8.7,8.72,99200.0
2010-01-28 13:20:00,8.72,8.72,8.71,8.72,32900.0,8.72,8.72,8.71,8.72,32900.0
2010-01-28 13:25:00,8.72,8.72,8.71,8.72,29500.0,8.72,8.72,8.71,8.72,29500.0
2010-01-28 13:30:00,8.72,8.72,8.71,8.72,101700.0,8.72,8.72,8.71,8.72,101700.0
2010-01-28 13:35:00,8.72,8.72,8.7,8.71,323300.0,8.72,8.72,8.7,8.71,323300.0
2010-01-28 13:40:00,8.72,8.76,8.72,8.75,222200.0,8.72,8.76,8.72,8.75,222200.0
2010-01-28 13:45:00,8.75,8.76,8.74,8.75,121900.0,8.75,8.76,8.74,8.75,121900.0
2010-01-28 13:50:00,8.75,8.76,8.74,8.75,116900.0,8.75,8.76,8.74,8.75,116900.0
2010-01-28 13:55:00,8.75,8.77,8.75,8.75,282800.0,8.75,8.77,8.75,8.75,282800.0
2010-01-28 14:00:00,8.75,8.76,8.75,8.76,23900.0,8.75,8.76,8.75,8.76,23900.0
2010-01-28 14:05:00,8.76,8.78,8.75,8.78,88700.0,8.76,8.78,8.75,8.78,88700.0
2010-01-28 14:10:00,8.78,8.78,8.76,8.77,124300.0,8.78,8.78,8.76,8.77,124300.0
2010-01-28 14:15:00,8.77,8.77,8.76,8.77,77000.0,8.77,8.77,8.76,8.77,77000.0
2010-01-28 14:20:00,8.76,8.79,8.76,8.79,99400.0,8.76,8.79,8.76,8.79,99400.0
2010-01-28 14:25:00,8.79,8.8,8.78,8.79,131500.0,8.79,8.8,8.78,8.79,131500.0
2010-01-28 14:30:00,8.8,8.8,8.79,8.8,51000.0,8.8,8.8,8.79,8.8,51000.0
2010-01-28 14:35:00,8.79,8.8,8.77,8.77,123800.0,8.79,8.8,8.77,8.77,123800.0
2010-01-28 14:40:00,8.77,8.8,8.76,8.8,211200.0,8.77,8.8,8.76,8.8,211200.0
2010-01-28 14:45:00,8.79,8.8,8.78,8.8,148400.0,8.79,8.8,8.78,8.8,148400.0
2010-01-28 14:50:00,8.8,8.8,8.77,8.78,296500.0,8.8,8.8,8.77,8.78,296500.0
2010-01-28 14:55:00,8.79,8.79,8.77,8.77,94400.0,8.79,8.79,8.77,8.77,94400.0
2010-01-28 15:00:00,8.78,8.78,8.75,8.77,143800.0,8.78,8.78,8.75,8.77,143800.0
2010-01-28 15:05:00,8.77,8.77,8.75,8.76,196800.0,8.77,8.77,8.75,8.76,196800.0
2010-01-28 15:10:00,8.76,8.79,8.74,8.75,425800.0,8.76,8.79,8.74,8.75,425800.0
2010-01-28 15:15:00,8.74,8.78,8.74,8.78,142900.0,8.74,8.78,8.74,8.78,142900.0
2010-01-28 15:20:00,8.77,8.79,8.77,8.79,235300.0,8.77,8.79,8.77,8.79,235300.0
2010-01-28 15:25:00,8.79,8.79,8.76,8.77,236100.0,8.79,8.79,8.76,8.77,236100.0
2010-01-28 15:30:00,8.77,8.79,8.76,8.78,233300.0,8.77,8.79,8.76,8.78,233300.0
2010-01-28 15:35:00,8.78,8.79,8.77,8.79,327300.0,8.78,8.79,8.77,8.79,327300.0
2010-01-28 15:40:00,8.79,8.8,8.77,8.77,285900.0,8.79,8.8,8.77,8.77,285900.0
2010-01-28 15:45:00,8.77,8.78,8.74,8.75,442400.0,8.77,8.78,8.74,8.75,442400.0
2010-01-28 15:50:00,8.75,8.75,8.73,8.73,462000.0,8.75,8.75,8.73,8.73,462000.0
2010-01-28 15:55:00,8.73,8.74,8.72,8.72,695100.0,8.73,8.74,8.72,8.72,695100.0
2010-01-29 09:30:00,8.74,8.78,8.73,8.74,121600.0,8.74,8.78,8.73,8.74,121600.0
2010-01-29 09:35:00,8.75,8.75,8.72,8.72,142200.0,8.75,8.75,8.72,8.72,142200.0
2010-01-29 09:40:00,8.72,8.75,8.71,8.75,279000.0,8.72,8.75,8.71,8.75,279000.0
2010-01-29 09:45:00,8.74,8.77,8.74,8.75,176700.0,8.74,8.77,8.74,8.75,176700.0
2010-01-29 09:50:00,8.75,8.8,8.75,8.79,292900.0,8.75,8.8,8.75,8.79,292900.0
2010-01-29 09:55:00,8.78,8.8,8.76,8.8,149700.0,8.78,8.8,8.76,8.8,149700.0
2010-01-29 10:00:00,8.8,8.8,8.79,8.79,120200.0,8.8,8.8,8.79,8.79,120200.0
2010-01-29 10:05:00,8.79,8.8,8.78,8.78,160300.0,8.79,8.8,8.78,8.78,160300.0
2010-01-29 10:10:00,8.78,8.78,8.75,8.77,315600.0,8.78,8.78,8.75,8.77,315600.0
2010-01-29 10:15:00,8.77,8.78,8.77,8.78,103400.0,8.77,8.78,8.77,8.78,103400.0
2010-01-29 10:20:00,8.78,8.78,8.76,8.78,158000.0,8.78,8.78,8.76,8.78,158000.0
2010-01-29 10:25:00,8.78,8.8,8.77,8.8,320600.0,8.78,8.8,8.77,8.8,320600.0
2010-01-29 10:30:00,8.8,8.8,8.79,8.79,19300.0,8.8,8.8,8.79,8.79,19300.0
2010-01-29 10:35:00,8.8,8.8,8.79,8.8,70200.0,8.8,8.8,8.79,8.8,70200.0
2010-01-29 10:40:00,8.8,8.8,8.79,8.8,23700.0,8.8,8.8,8.79,8.8,23700.0
2010-01-29 10:45:00,8.79,8.82,8.79,8.8,271000.0,8.79,8.82,8.79,8.8,271000.0
2010-01-29 10:50:00,8.8,8.81,8.77,8.78,133900.0,8.8,8.81,8.77,8.78,133900.0
2010-01-29 10:55:00,8.77,8.78,8.75,8.77,142600.0,8.77,8.78,8.75,8.77,142600.0
2010-01-29 11:00:00,8.77,8.77,8.74,8.76,138200.0,8.77,8.77,8.74,8.76,138200.0
2010-01-29 11:05:00,8.77,8.77,8.74,8.74,87100.0,8.77,8.77,8.74,8.74,87100.0
2010-01-29 11:10:00,8.74,8.75,8.74,8.74,45100.0,8.74,8.75,8.74,8.74,45100.0
2010-01-29 11:15:00,8.75,8.75,8.74,8.74,59300.0,8.75,8.75,8.74,8.74,59300.0
2010-01-29 11:20:00,8.74,8.74,8.71,8.72,126900.0,8.74,8.74,8.71,8.72,126900.0
2010-01-29 11:25:00,8.72,8.72,8.69,8.69,121600.0,8.72,8.72,8.69,8.69,121600.0
2010-01-29 11:30:00,8.7,8.7,8.66,8.67,259800.0,8.7,8.7,8.66,8.67,259800.0
2010-01-29 11:35:00,8.66,8.69,8.66,8.68,72600.0,8.66,8.69,8.66,8.68,72600.0
2010-01-29 11:40:00,8.68,8.69,8.67,8.68,172000.0,8.68,8.69,8.67,8.68,172000.0
2010-01-29 11:45:00,8.68,8.68,8.67,8.68,35100.0,8.68,8.68,8.67,8.68,35100.0
2010-01-29 11:50:00,8.68,8.69,8.67,8.69,668700.0,8.68,8.69,8.67,8.69,668700.0
2010-01-29 11:55:00,8.69,8.7,8.68,8.68,314800.0,8.69,8.7,8.68,8.68,314800.0
2010-01-29 12:00:00,8.69,8.69,8.67,8.67,39800.0,8.69,8.69,8.67,8.67,39800.0
2010-01-29 12:05:00,8.68,8.68,8.67,8.67,33300.0,8.68,8.68,8.67,8.67,33300.0
2010-01-29 12:10:00,8.68,8.68,8.66,8.66,85200.0,8.68,8.68,8.66,8.66,85200.0
2010-01-29 12:15:00,8.67,8.67,8.66,8.66,23800.0,8.67,8.67,8.66,8.66,23800.0
2010-01-29 12:20:00,8.66,8.69,8.66,8.69,136900.0,8.66,8.69,8.66,8.69,136900.0
2010-01-29 12:25:00,8.69,8.71,8.68,8.7,80000.0,8.69,8.71,8.68,8.7,80000.0
2010-01-29 12:30:00,8.71,8.71,8.7,8.71,15000.0,8.71,8.71,8.7,8.71,15000.0
2010-01-29 12:35:00,8.7,8.72,8.7,8.71,45600.0,8.7,8.72,8.7,8.71,45600.0
2010-01-29 12:40:00,8.71,8.72,8.71,8.72,37000.0,8.71,8.72,8.71,8.72,37000.0
2010-01-29 12:45:00,8.72,8.72,8.71,8.72,25900.0,8.72,8.72,8.71,8.72,25900.0
2010-01-29 12:50:00,8.72,8.72,8.71,8.72,17700.0,8.72,8.72,8.71,8.72,17700.0
2010-01-29 12:55:00,8.72,8.72,8.71,8.72,23300.0,8.72,8.72,8.71,8.72,23300.0
2010-01-29 13:00:00,8.71,8.72,8.71,8.72,62300.0,8.71,8.72,8.71,8.72,62300.0
2010-01-29 13:05:00,8.72,8.73,8.71,8.73,68400.0,8.72,8.73,8.71,8.73,68400.0
2010-01-29 13:10:00,8.73,8.73,8.72,8.72,12600.0,8.73,8.73,8.72,8.72,12600.0
2010-01-29 13:15:00,8.72,8.73,8.72,8.73,15600.0,8.72,8.73,8.72,8.73,15600.0
2010-01-29 13:20:00,8.73,8.73,8.72,8.72,15700.0,8.73,8.73,8.72,8.72,15700.0
2010-01-29 13:25:00,8.73,8.73,8.72,8.73,25100.0,8.73,8.73,8.72,8.73,25100.0
2010-01-29 13:30:00,8.73,8.73,8.72,8.73,26300.0,8.73,8.73,8.72,8.73,26300.0
2010-01-29 13:35:00,8.73,8.74,8.72,8.74,56000.0,8.73,8.74,8.72,8.74,56000.0
2010-01-29 13:40:00,8.73,8.74,8.72,8.73,148800.0,8.73,8.74,8.72,8.73,148800.0
2010-01-29 13:45:00,8.72,8.73,8.69,8.7,148100.0,8.72,8.73,8.69,8.7,148100.0
2010-01-29 13:50:00,8.7,8.7,8.69,8.69,32100.0,8.7,8.7,8.69,8.69,32100.0
2010-01-29 13:55:00,8.69,8.7,8.69,8.69,32600.0,8.69,8.7,8.69,8.69,32600.0
2010-01-29 14:00:00,8.69,8.7,8.69,8.7,23600.0,8.69,8.7,8.69,8.7,23600.0
2010-01-29 14:05:00,8.7,8.7,8.69,8.69,37200.0,8.7,8.7,8.69,8.69,37200.0
2010-01-29 14:10:00,8.69,8.73,8.69,8.73,409300.0,8.69,8.73,8.69,8.73,409300.0
2010-01-29 14:15:00,8.73,8.75,8.73,8.74,208400.0,8.73,8.75,8.73,8.74,208400.0
2010-01-29 14:20:00,8.74,8.75,8.73,8.73,184200.0,8.74,8.75,8.73,8.73,184200.0
2010-01-29 14:25:00,8.73,8.75,8.72,8.74,154000.0,8.73,8.75,8.72,8.74,154000.0
2010-01-29 14:30:00,8.75,8.75,8.74,8.75,47600.0,8.75,8.75,8.74,8.75,47600.0
2010-01-29 14:35:00,8.74,8.75,8.7,8.7,309600.0,8.74,8.75,8.7,8.7,309600.0
2010-01-29 14:40:00,8.69,8.71,8.69,8.71,419900.0,8.69,8.71,8.69,8.71,419900.0
2010-01-29 14:45:00,8.71,8.72,8.7,8.7,201700.0,8.71,8.72,8.7,8.7,201700.0
2010-01-29 14:50:00,8.7,8.7,8.69,8.69,89300.0,8.7,8.7,8.69,8.69,89300.0
2010-01-29 14:55:00,8.7,8.71,8.69,8.7,33900.0,8.7,8.71,8.69,8.7,33900.0
2010-01-29 15:00:00,8.71,8.71,8.7,8.7,26000.0,8.71,8.71,8.7,8.7,26000.0
2010-01-29 15:05:00,8.7,8.71,8.69,8.69,102500.0,8.7,8.71,8.69,8.69,102500.0
2010-01-29 15:10:00,8.69,8.7,8.66,8.67,73500.0,8.69,8.7,8.66,8.67,73500.0
2010-01-29 15:15:00,8.67,8.69,8.66,8.68,122100.0,8.67,8.69,8.66,8.68,122100.0
2010-01-29 15:20:00,8.69,8.69,8.67,8.67,77600.0,8.69,8.69,8.67,8.67,77600.0
2010-01-29 15:25:00,8.67,8.68,8.67,8.67,47300.0,8.67,8.68,8.67,8.67,47300.0
2010-01-29 15:30:00,8.68,8.68,8.64,8.64,197500.0,8.68,8.68,8.64,8.64,197500.0
2010-01-29 15:35:00,8.65,8.67,8.64,8.66,112200.0,8.65,8.67,8.64,8.66,112200.0
2010-01-29 15:40:00,8.66,8.68,8.66,8.68,156000.0,8.66,8.68,8.66,8.68,156000.0
2010-01-29 15:45:00,8.68,8.68,8.66,8.66,197400.0,8.68,8.68,8.66,8.66,197400.0
2010-01-29 15:50:00,8.66,8.67,8.64,8.67,592400.0,8.66,8.67,8.64,8.67,592400.0
2010-01-29 15:55:00,8.66,8.67,8.63,8.63,644600.0,8.66,8.67,8.63,8.63,644600.0
2010-02-01 09:30:00,8.47,8.51,8.38,8.4,1313300.0,8.47,8.51,8.38,8.4,1313300.0
2010-02-01 09:35:00,8.4,8.43,8.35,8.38,1790700.0,8.4,8.43,8.35,8.38,1790700.0
2010-02-01 09:40:00,8.38,8.43,8.38,8.41,2087600.0,8.38,8.43,8.38,8.41,2087600.0
2010-02-01 09:45:00,8.4,8.42,8.32,8.32,2046300.0,8.4,8.42,8.32,8.32,2046300.0
2010-02-01 09:50:00,8.31,8.33,8.24,8.28,836400.0,8.31,8.33,8.24,8.28,836400.0
2010-02-01 09:55:00,8.28,8.38,8.28,8.35,1585600.0,8.28,8.38,8.28,8.35,1585600.0
2010-02-01 10:00:00,8.36,8.4,8.35,8.4,2459600.0,8.36,8.4,8.35,8.4,2459600.0
2010-02-01 10:05:00,8.4,8.42,8.37,8.4,4756700.0,8.4,8.42,8.37,8.4,4756700.0
2010-02-01 10:10:00,8.4,8.5,8.4,8.49,3760400.0,8.4,8.5,8.4,8.49,3760400.0
2010-02-01 10:15:00,8.5,8.54,8.48,8.52,2609300.0,8.5,8.54,8.48,8.52,2609300.0
2010-02-01 10:20:00,8.53,8.63,8.52,8.59,1662500.0,8.53,8.63,8.52,8.59,1662500.0
2010-02-01 10:25:00,8.6,8.67,8.59,8.67,3066500.0,8.6,8.67,8.59,8.67,3066500.0
2010-02-01 10:30:00,8.66,8.75,8.66,8.71,1476900.0,8.66,8.75,8.66,8.71,1476900.0
2010-02-01 10:35:00,8.71,8.73,8.69,8.71,1261900.0,8.71,8.73,8.69,8.71,1261900.0
2010-02-01 10:40:00,8.7,8.75,8.7,8.75,1966600.0,8.7,8.75,8.7,8.75,1966600.0
2010-02-01 10:45:00,8.75,8.83,8.74,8.76,2129100.0,8.75,8.83,8.74,8.76,2129100.0
2010-02-01 10:50:00,8.76,8.8,8.74,8.78,612200.0,8.76,8.8,8.74,8.78,612200.0
2010-02-01 10:55:00,8.78,8.79,8.63,8.63,1092400.0,8.78,8.79,8.63,8.63,1092400.0
2010-02-01 11:00:00,8.63,8.65,8.56,8.57,1601700.0,8.63,8.65,8.56,8.57,1601700.0
2010-02-01 11:05:00,8.58,8.65,8.57,8.65,643500.0,8.58,8.65,8.57,8.65,643500.0
2010-02-01 11:10:00,8.65,8.65,8.53,8.55,1157400.0,8.65,8.65,8.53,8.55,1157400.0
2010-02-01 11:15:00,8.55,8.59,8.53,8.53,702300.0,8.55,8.59,8.53,8.53,702300.0
2010-02-01 11:20:00,8.53,8.55,8.49,8.5,1091400.0,8.53,8.55,8.49,8.5,1091400.0
2010-02-01 11:25:00,8.51,8.53,8.49,8.53,865100.0,8.51,8.53,8.49,8.53,865100.0
2010-02-01 11:30:00,8.53,8.55,8.52,8.55,373300.0,8.53,8.55,8.52,8.55,373300.0
2010-02-01 11:35:00,8.55,8.55,8.5,8.52,607300.0,8.55,8.55,8.5,8.52,607300.0
2010-02-01 11:40:00,8.52,8.52,8.46,8.47,523100.0,8.52,8.52,8.46,8.47,523100.0
2010-02-01 11:45:00,8.48,8.48,8.47,8.48,54800.0,8.48,8.48,8.47,8.48,54800.0
2010-02-01 11:50:00,8.48,8.48,8.47,8.47,40500.0,8.48,8.48,8.47,8.47,40500.0
2010-02-01 11:55:00,8.48,8.54,8.47,8.53,778100.0,8.48,8.54,8.47,8.53,778100.0
2010-02-01 12:00:00,8.52,8.53,8.51,8.52,147000.0,8.52,8.53,8.51,8.52,147000.0
2010-02-01 12:05:00,8.52,8.55,8.51,8.51,268400.0,8.52,8.55,8.51,8.51,268400.0
2010-02-01 12:10:00,8.52,8.55,8.51,8.55,260300.0,8.52,8.55,8.51,8.55,260300.0
2010-02-01 12:15:00,8.54,8.55,8.51,8.52,230300.0,8.54,8.55,8.51,8.52,230300.0
2010-02-01 12:20:00,8.52,8.53,8.49,8.5,162400.0,8.52,8.53,8.49,8.5,162400.0
2010-02-01 12:25:00,8.5,8.52,8.5,8.52,107900.0,8.5,8.52,8.5,8.52,107900.0
2010-02-01 12:30:00,8.52,8.54,8.51,8.54,76200.0,8.52,8.54,8.51,8.54,76200.0
2010-02-01 12:35:00,8.53,8.56,8.53,8.55,164600.0,8.53,8.56,8.53,8.55,164600.0
2010-02-01 12:40:00,8.55,8.56,8.53,8.55,175500.0,8.55,8.56,8.53,8.55,175500.0
2010-02-01 12:45:00,8.54,8.56,8.54,8.55,151500.0,8.54,8.56,8.54,8.55,151500.0
2010-02-01 12:50:00,8.55,8.56,8.53,8.55,611200.0,8.55,8.56,8.53,8.55,611200.0
2010-02-01 12:55:00,8.55,8.55,8.53,8.54,116900.0,8.55,8.55,8.53,8.54,116900.0
2010-02-01 13:00:00,8.55,8.55,8.52,8.55,340100.0,8.55,8.55,8.52,8.55,340100.0
2010-02-01 13:05:00,8.54,8.6,8.54,8.58,803300.0,8.54,8.6,8.54,8.58,803300.0
2010-02-01 13:10:00,8.58,8.58,8.54,8.54,241100.0,8.58,8.58,8.54,8.54,241100.0
2010-02-01 13:15:00,8.55,8.55,8.5,8.51,544900.0,8.55,8.55,8.5,8.51,544900.0
2010-02-01 13:20:00,8.51,8.54,8.51,8.52,155100.0,8.51,8.54,8.51,8.52,155100.0
2010-02-01 13:25:00,8.53,8.55,8.51,8.54,562200.0,8.53,8.55,8.51,8.54,562200.0
2010-02-01 13:30:00,8.54,8.55,8.54,8.55,119900.0,8.54,8.55,8.54,8.55,119900.0
2010-02-01 13:35:00,8.55,8.55,8.52,8.54,820400.0,8.55,8.55,8.52,8.54,820400.0
2010-02-01 13:40:00,8.55,8.55,8.49,8.49,519100.0,8.55,8.55,8.49,8.49,519100.0
2010-02-01 13:45:00,8.49,8.51,8.49,8.51,373900.0,8.49,8.51,8.49,8.51,373900.0
2010-02-01 13:50:00,8.51,8.51,8.48,8.48,271700.0,8.51,8.51,8.48,8.48,271700.0
2010-02-01 13:55:00,8.49,8.5,8.48,8.49,148500.0,8.49,8.5,8.48,8.49,148500.0
2010-02-01 14:00:00,8.49,8.5,8.46,8.47,406700.0,8.49,8.5,8.46,8.47,406700.0
2010-02-01 14:05:00,8.46,8.48,8.45,8.47,261600.0,8.46,8.48,8.45,8.47,261600.0
2010-02-01 14:10:00,8.46,8.48,8.46,8.48,163100.0,8.46,8.48,8.46,8.48,163100.0
2010-02-01 14:15:00,8.48,8.48,8.47,8.48,39600.0,8.48,8.48,8.47,8.48,39600.0
2010-02-01 14:20:00,8.47,8.48,8.46,8.47,131000.0,8.47,8.48,8.46,8.47,131000.0
2010-02-01 14:25:00,8.47,8.47,8.46,8.46,62400.0,8.47,8.47,8.46,8.46,62400.0
2010-02-01 14:30:00,8.46,8.48,8.45,8.45,372800.0,8.46,8.48,8.45,8.45,372800.0
2010-02-01 14:35:00,8.46,8.47,8.45,8.47,207100.0,8.46,8.47,8.45,8.47,207100.0
2010-02-01 14:40:00,8.47,8.48,8.46,8.47,227100.0,8.47,8.48,8.46,8.47,227100.0
2010-02-01 14:45:00,8.47,8.47,8.39,8.4,1160300.0,8.47,8.47,8.39,8.4,1160300.0
2010-02-01 14:50:00,8.39,8.43,8.38,8.41,763200.0,8.39,8.43,8.38,8.41,763200.0
2010-02-01 14:55:00,8.41,8.42,8.39,8.39,420900.0,8.41,8.42,8.39,8.39,420900.0
2010-02-01 15:00:00,8.39,8.4,8.37,8.38,523600.0,8.39,8.4,8.37,8.38,523600.0
2010-02-01 15:05:00,8.38,8.38,8.3,8.31,1782600.0,8.38,8.38,8.3,8.31,1782600.0
2010-02-01 15:10:00,8.3,8.35,8.28,8.33,1561900.0,8.3,8.35,8.28,8.33,1561900.0
2010-02-01 15:15:00,8.32,8.37,8.31,8.36,353600.0,8.32,8.37,8.31,8.36,353600.0
2010-02-01 15:20:00,8.36,8.37,8.3,8.31,890300.0,8.36,8.37,8.3,8.31,890300.0
2010-02-01 15:25:00,8.3,8.34,8.29,8.34,483500.0,8.3,8.34,8.29,8.34,483500.0
2010-02-01 15:30:00,8.34,8.37,8.33,8.37,335800.0,8.34,8.37,8.33,8.37,335800.0
2010-02-01 15:35:00,8.37,8.39,8.36,8.39,308100.0,8.37,8.39,8.36,8.39,308100.0
2010-02-01 15:40:00,8.39,8.41,8.37,8.41,665200.0,8.39,8.41,8.37,8.41,665200.0
2010-02-01 15:45:00,8.4,8.41,8.39,8.4,270800.0,8.4,8.41,8.39,8.4,270800.0
2010-02-01 15:50:00,8.39,8.43,8.39,8.41,747800.0,8.39,8.43,8.39,8.41,747800.0
2010-02-01 15:55:00,8.41,8.44,8.41,8.42,1518700.0,8.41,8.44,8.41,8.42,1518700.0
2010-02-02 09:30:00,8.49,8.49,8.29,8.35,521900.0,8.49,8.49,8.29,8.35,521900.0
2010-02-02 09:35:00,8.35,8.36,8.34,8.35,580800.0,8.35,8.36,8.34,8.35,580800.0
2010-02-02 09:40:00,8.35,8.35,8.31,8.33,463400.0,8.35,8.35,8.31,8.33,463400.0
2010-02-02 09:45:00,8.33,8.34,8.32,8.33,278800.0,8.33,8.34,8.32,8.33,278800.0
2010-02-02 09:50:00,8.32,8.34,8.27,8.29,855600.0,8.32,8.34,8.27,8.29,855600.0
2010-02-02 09:55:00,8.28,8.3,8.25,8.26,1023800.0,8.28,8.3,8.25,8.26,1023800.0
2010-02-02 10:00:00,8.25,8.3,8.25,8.28,557400.0,8.25,8.3,8.25,8.28,557400.0
2010-02-02 10:05:00,8.29,8.3,8.26,8.3,393100.0,8.29,8.3,8.26,8.3,393100.0
2010-02-02 10:10:00,8.3,8.32,8.29,8.3,1291600.0,8.3,8.32,8.29,8.3,1291600.0
2010-02-02 10:15:00,8.3,8.35,8.28,8.34,3288400.0,8.3,8.35,8.28,8.34,3288400.0
2010-02-02 10:20:00,8.34,8.37,8.33,8.35,1763800.0,8.34,8.37,8.33,8.35,1763800.0
2010-02-02 10:25:00,8.36,8.39,8.34,8.38,1287900.0,8.36,8.39,8.34,8.38,1287900.0
2010-02-02 10:30:00,8.39,8.4,8.34,8.35,1193500.0,8.39,8.4,8.34,8.35,1193500.0
2010-02-02 10:35:00,8.35,8.41,8.34,8.36,1154300.0,8.35,8.41,8.34,8.36,1154300.0
2010-02-02 10:40:00,8.36,8.37,8.34,8.36,733800.0,8.36,8.37,8.34,8.36,733800.0
2010-02-02 10:45:00,8.37,8.37,8.36,8.36,300400.0,8.37,8.37,8.36,8.36,300400.0
2010-02-02 10:50:00,8.36,8.37,8.32,8.35,620100.0,8.36,8.37,8.32,8.35,620100.0
2010-02-02 10:55:00,8.35,8.35,8.32,8.33,354400.0,8.35,8.35,8.32,8.33,354400.0
2010-02-02 11:00:00,8.32,8.38,8.3,8.35,705200.0,8.32,8.38,8.3,8.35,705200.0
2010-02-02 11:05:00,8.35,8.35,8.31,8.34,386400.0,8.35,8.35,8.31,8.34,386400.0
2010-02-02 11:10:00,8.34,8.35,8.3,8.31,842500.0,8.34,8.35,8.3,8.31,842500.0
2010-02-02 11:15:00,8.31,8.34,8.31,8.34,151100.0,8.31,8.34,8.31,8.34,151100.0
2010-02-02 11:20:00,8.33,8.35,8.29,8.32,744600.0,8.33,8.35,8.29,8.32,744600.0
2010-02-02 11:25:00,8.32,8.33,8.31,8.33,207100.0,8.32,8.33,8.31,8.33,207100.0
2010-02-02 11:30:00,8.33,8.33,8.28,8.29,404100.0,8.33,8.33,8.28,8.29,404100.0
2010-02-02 11:35:00,8.29,8.32,8.29,8.3,244800.0,8.29,8.32,8.29,8.3,244800.0
2010-02-02 11:40:00,8.31,8.32,8.29,8.3,245600.0,8.31,8.32,8.29,8.3,245600.0
2010-02-02 11:45:00,8.3,8.3,8.29,8.3,221500.0,8.3,8.3,8.29,8.3,221500.0
2010-02-02 11:50:00,8.3,8.31,8.29,8.29,323100.0,8.3,8.31,8.29,8.29,323100.0
2010-02-02 11:55:00,8.29,8.33,8.29,8.33,281100.0,8.29,8.33,8.29,8.33,281100.0
2010-02-02 12:00:00,8.33,8.35,8.31,8.35,389500.0,8.33,8.35,8.31,8.35,389500.0
2010-02-02 12:05:00,8.35,8.37,8.34,8.37,161100.0,8.35,8.37,8.34,8.37,161100.0
2010-02-02 12:10:00,8.37,8.39,8.36,8.39,71000.0,8.37,8.39,8.36,8.39,71000.0
2010-02-02 12:15:00,8.39,8.4,8.38,8.39,78900.0,8.39,8.4,8.38,8.39,78900.0
2010-02-02 12:20:00,8.39,8.41,8.39,8.4,326500.0,8.39,8.41,8.39,8.4,326500.0
2010-02-02 12:25:00,8.4,8.42,8.39,8.39,315700.0,8.4,8.42,8.39,8.39,315700.0
2010-02-02 12:30:00,8.4,8.4,8.37,8.38,381500.0,8.4,8.4,8.37,8.38,381500.0
2010-02-02 12:35:00,8.37,8.39,8.35,8.35,306200.0,8.37,8.39,8.35,8.35,306200.0
2010-02-02 12:40:00,8.37,8.4,8.35,8.39,359700.0,8.37,8.4,8.35,8.39,359700.0
2010-02-02 12:45:00,8.38,8.39,8.37,8.37,297500.0,8.38,8.39,8.37,8.37,297500.0
2010-02-02 12:50:00,8.37,8.39,8.37,8.37,191500.0,8.37,8.39,8.37,8.37,191500.0
2010-02-02 12:55:00,8.38,8.4,8.37,8.39,78600.0,8.38,8.4,8.37,8.39,78600.0
2010-02-02 13:00:00,8.4,8.41,8.39,8.4,89400.0,8.4,8.41,8.39,8.4,89400.0
2010-02-02 13:05:00,8.4,8.42,8.4,8.42,98800.0,8.4,8.42,8.4,8.42,98800.0
2010-02-02 13:10:00,8.42,8.45,8.41,8.43,229300.0,8.42,8.45,8.41,8.43,229300.0
2010-02-02 13:15:00,8.43,8.44,8.43,8.43,122800.0,8.43,8.44,8.43,8.43,122800.0
2010-02-02 13:20:00,8.43,8.44,8.42,8.43,202600.0,8.43,8.44,8.42,8.43,202600.0
2010-02-02 13:25:00,8.42,8.43,8.42,8.43,81900.0,8.42,8.43,8.42,8.43,81900.0
2010-02-02 13:30:00,8.43,8.43,8.38,8.38,570500.0,8.43,8.43,8.38,8.38,570500.0
2010-02-02 13:35:00,8.38,8.4,8.38,8.38,713300.0,8.38,8.4,8.38,8.38,713300.0
2010-02-02 13:40:00,8.39,8.41,8.38,8.4,93700.0,8.39,8.41,8.38,8.4,93700.0
2010-02-02 13:45:00,8.4,8.4,8.39,8.4,118000.0,8.4,8.4,8.39,8.4,118000.0
2010-02-02 13:50:00,8.4,8.4,8.37,8.38,236400.0,8.4,8.4,8.37,8.38,236400.0
2010-02-02 13:55:00,8.39,8.4,8.38,8.39,216700.0,8.39,8.4,8.38,8.39,216700.0
2010-02-02 14:00:00,8.38,8.39,8.36,8.37,227500.0,8.38,8.39,8.36,8.37,227500.0
2010-02-02 14:05:00,8.37,8.41,8.36,8.39,376100.0,8.37,8.41,8.36,8.39,376100.0
2010-02-02 14:10:00,8.4,8.4,8.37,8.37,488000.0,8.4,8.4,8.37,8.37,488000.0
2010-02-02 14:15:00,8.37,8.38,8.35,8.36,181100.0,8.37,8.38,8.35,8.36,181100.0
2010-02-02 14:20:00,8.36,8.37,8.35,8.36,255400.0,8.36,8.37,8.35,8.36,255400.0
2010-02-02 14:25:00,8.36,8.37,8.35,8.36,185500.0,8.36,8.37,8.35,8.36,185500.0
2010-02-02 14:30:00,8.36,8.36,8.34,8.35,78000.0,8.36,8.36,8.34,8.35,78000.0
2010-02-02 14:35:00,8.34,8.39,8.34,8.39,184900.0,8.34,8.39,8.34,8.39,184900.0
2010-02-02 14:40:00,8.38,8.41,8.37,8.4,543700.0,8.38,8.41,8.37,8.4,543700.0
2010-02-02 14:45:00,8.4,8.4,8.38,8.38,191600.0,8.4,8.4,8.38,8.38,191600.0
2010-02-02 14:50:00,8.38,8.39,8.38,8.39,29000.0,8.38,8.39,8.38,8.39,29000.0
2010-02-02 14:55:00,8.39,8.39,8.38,8.39,93100.0,8.39,8.39,8.38,8.39,93100.0
2010-02-02 15:00:00,8.39,8.39,8.37,8.37,285800.0,8.39,8.39,8.37,8.37,285800.0
2010-02-02 15:05:00,8.37,8.4,8.37,8.39,123700.0,8.37,8.4,8.37,8.39,123700.0
2010-02-02 15:10:00,8.4,8.41,8.39,8.4,449800.0,8.4,8.41,8.39,8.4,449800.0
2010-02-02 15:15:00,8.4,8.4,8.36,8.37,499000.0,8.4,8.4,8.36,8.37,499000.0
2010-02-02 15:20:00,8.37,8.38,8.36,8.36,432500.0,8.37,8.38,8.36,8.36,432500.0
2010-02-02 15:25:00,8.36,8.4,8.36,8.39,282000.0,8.36,8.4,8.36,8.39,282000.0
2010-02-02 15:30:00,8.4,8.42,8.39,8.41,375800.0,8.4,8.42,8.39,8.41,375800.0
2010-02-02 15:35:00,8.41,8.41,8.38,8.4,337400.0,8.41,8.41,8.38,8.4,337400.0
2010-02-02 15:40:00,8.4,8.4,8.39,8.4,162300.0,8.4,8.4,8.39,8.4,162300.0
2010-02-02 15:45:00,8.39,8.4,8.39,8.39,201500.0,8.39,8.4,8.39,8.39,201500.0
2010-02-02 15:50:00,8.39,8.41,8.39,8.4,471300.0,8.39,8.41,8.39,8.4,471300.0
2010-02-02 15:55:00,8.4,8.41,8.38,8.39,1538700.0,8.4,8.41,8.38,8.39,1538700.0
2010-02-03 09:30:00,8.35,8.38,8.3,8.35,281300.0,8.35,8.38,8.3,8.35,281300.0
2010-02-03 09:35:00,8.34,8.36,8.34,8.35,316900.0,8.34,8.36,8.34,8.35,316900.0
2010-02-03 09:40:00,8.35,8.36,8.32,8.35,396200.0,8.35,8.36,8.32,8.35,396200.0
2010-02-03 09:45:00,8.36,8.4,8.35,8.37,568200.0,8.36,8.4,8.35,8.37,568200.0
2010-02-03 09:50:00,8.38,8.4,8.37,8.38,451500.0,8.38,8.4,8.37,8.38,451500.0
2010-02-03 09:55:00,8.37,8.38,8.34,8.35,277200.0,8.37,8.38,8.34,8.35,277200.0
2010-02-03 10:00:00,8.35,8.35,8.34,8.34,71000.0,8.35,8.35,8.34,8.34,71000.0
2010-02-03 10:05:00,8.35,8.35,8.34,8.34,78000.0,8.35,8.35,8.34,8.34,78000.0
2010-02-03 10:10:00,8.34,8.35,8.32,8.32,240100.0,8.34,8.35,8.32,8.32,240100.0
2010-02-03 10:15:00,8.32,8.35,8.32,8.35,193800.0,8.32,8.35,8.32,8.35,193800.0
2010-02-03 10:20:00,8.35,8.35,8.34,8.34,82500.0,8.35,8.35,8.34,8.34,82500.0
2010-02-03 10:25:00,8.34,8.35,8.33,8.33,326000.0,8.34,8.35,8.33,8.33,326000.0
2010-02-03 10:30:00,8.33,8.35,8.33,8.34,209200.0,8.33,8.35,8.33,8.34,209200.0
2010-02-03 10:35:00,8.35,8.35,8.32,8.33,199700.0,8.35,8.35,8.32,8.33,199700.0
2010-02-03 10:40:00,8.32,8.35,8.32,8.35,81800.0,8.32,8.35,8.32,8.35,81800.0
2010-02-03 10:45:00,8.34,8.37,8.34,8.36,207700.0,8.34,8.37,8.34,8.36,207700.0
2010-02-03 10:50:00,8.36,8.37,8.34,8.35,123100.0,8.36,8.37,8.34,8.35,123100.0
2010-02-03 10:55:00,8.35,8.35,8.34,8.35,22700.0,8.35,8.35,8.34,8.35,22700.0
2010-02-03 11:00:00,8.34,8.35,8.34,8.35,59000.0,8.34,8.35,8.34,8.35,59000.0
2010-02-03 11:05:00,8.35,8.35,8.33,8.33,140900.0,8.35,8.35,8.33,8.33,140900.0
2010-02-03 11:10:00,8.34,8.34,8.33,8.34,43500.0,8.34,8.34,8.33,8.34,43500.0
2010-02-03 11:15:00,8.34,8.34,8.33,8.34,98600.0,8.34,8.34,8.33,8.34,98600.0
2010-02-03 11:20:00,8.33,8.34,8.33,8.33,171200.0,8.33,8.34,8.33,8.33,171200.0
2010-02-03 11:25:00,8.34,8.34,8.33,8.33,56000.0,8.34,8.34,8.33,8.33,56000.0
2010-02-03 11:30:00,8.34,8.34,8.32,8.32,195000.0,8.34,8.34,8.32,8.32,195000.0
2010-02-03 11:35:00,8.32,8.33,8.3,8.3,101100.0,8.32,8.33,8.3,8.3,101100.0
2010-02-03 11:40:00,8.3,8.31,8.3,8.3,104100.0,8.3,8.31,8.3,8.3,104100.0
2010-02-03 11:45:00,8.31,8.31,8.28,8.29,370800.0,8.31,8.31,8.28,8.29,370800.0
2010-02-03 11:50:00,8.29,8.3,8.26,8.27,299800.0,8.29,8.3,8.26,8.27,299800.0
2010-02-03 11:55:00,8.27,8.31,8.27,8.3,280800.0,8.27,8.31,8.27,8.3,280800.0
2010-02-03 12:00:00,8.3,8.31,8.3,8.31,121000.0,8.3,8.31,8.3,8.31,121000.0
2010-02-03 12:05:00,8.31,8.32,8.3,8.31,27600.0,8.31,8.32,8.3,8.31,27600.0
2010-02-03 12:10:00,8.31,8.32,8.31,8.31,21400.0,8.31,8.32,8.31,8.31,21400.0
2010-02-03 12:15:00,8.32,8.32,8.31,8.32,47700.0,8.32,8.32,8.31,8.32,47700.0
2010-02-03 12:20:00,8.32,8.33,8.31,8.32,44800.0,8.32,8.33,8.31,8.32,44800.0
2010-02-03 12:25:00,8.33,8.33,8.32,8.32,63100.0,8.33,8.33,8.32,8.32,63100.0
2010-02-03 12:30:00,8.32,8.33,8.32,8.33,31100.0,8.32,8.33,8.32,8.33,31100.0
2010-02-03 12:35:00,8.32,8.33,8.32,8.32,22700.0,8.32,8.33,8.32,8.32,22700.0
2010-02-03 12:40:00,8.33,8.35,8.31,8.35,263300.0,8.33,8.35,8.31,8.35,263300.0
2010-02-03 12:45:00,8.35,8.35,8.34,8.35,18200.0,8.35,8.35,8.34,8.35,18200.0
2010-02-03 12:50:00,8.35,8.35,8.34,8.34,42000.0,8.35,8.35,8.34,8.34,42000.0
2010-02-03 12:55:00,8.35,8.36,8.34,8.35,213700.0,8.35,8.36,8.34,8.35,213700.0
2010-02-03 13:00:00,8.35,8.35,8.33,8.33,149600.0,8.35,8.35,8.33,8.33,149600.0
2010-02-03 13:05:00,8.34,8.38,8.33,8.38,480100.0,8.34,8.38,8.33,8.38,480100.0
2010-02-03 13:10:00,8.38,8.38,8.37,8.37,7800.0,8.38,8.38,8.37,8.37,7800.0
2010-02-03 13:15:00,8.38,8.39,8.35,8.36,538800.0,8.38,8.39,8.35,8.36,538800.0
2010-02-03 13:20:00,8.36,8.38,8.34,8.35,421600.0,8.36,8.38,8.34,8.35,421600.0
2010-02-03 13:25:00,8.35,8.35,8.34,8.34,11500.0,8.35,8.35,8.34,8.34,11500.0
2010-02-03 13:30:00,8.35,8.35,8.34,8.35,17800.0,8.35,8.35,8.34,8.35,17800.0
2010-02-03 13:35:00,8.34,8.36,8.34,8.36,176400.0,8.34,8.36,8.34,8.36,176400.0
2010-02-03 13:40:00,8.36,8.37,8.35,8.37,271600.0,8.36,8.37,8.35,8.37,271600.0
2010-02-03 13:45:00,8.36,8.37,8.36,8.37,30300.0,8.36,8.37,8.36,8.37,30300.0
2010-02-03 13:50:00,8.37,8.37,8.36,8.37,24200.0,8.37,8.37,8.36,8.37,24200.0
2010-02-03 13:55:00,8.36,8.37,8.36,8.37,40600.0,8.36,8.37,8.36,8.37,40600.0
2010-02-03 14:00:00,8.36,8.38,8.35,8.37,191600.0,8.36,8.38,8.35,8.37,191600.0
2010-02-03 14:05:00,8.38,8.39,8.37,8.37,171400.0,8.38,8.39,8.37,8.37,171400.0
2010-02-03 14:10:00,8.38,8.38,8.37,8.37,30500.0,8.38,8.38,8.37,8.37,30500.0
2010-02-03 14:15:00,8.37,8.38,8.37,8.37,37800.0,8.37,8.38,8.37,8.37,37800.0
2010-02-03 14:20:00,8.37,8.38,8.36,8.37,84800.0,8.37,8.38,8.36,8.37,84800.0
2010-02-03 14:25:00,8.37,8.37,8.36,8.37,46100.0,8.37,8.37,8.36,8.37,46100.0
2010-02-03 14:30:00,8.36,8.37,8.36,8.37,35100.0,8.36,8.37,8.36,8.37,35100.0
2010-02-03 14:35:00,8.36,8.37,8.36,8.37,32200.0,8.36,8.37,8.36,8.37,32200.0
2010-02-03 14:40:00,8.36,8.37,8.36,8.36,191000.0,8.36,8.37,8.36,8.36,191000.0
2010-02-03 14:45:00,8.37,8.37,8.36,8.37,20500.0,8.37,8.37,8.36,8.37,20500.0
2010-02-03 14:50:00,8.36,8.37,8.36,8.37,47500.0,8.36,8.37,8.36,8.37,47500.0
2010-02-03 14:55:00,8.37,8.37,8.36,8.36,38600.0,8.37,8.37,8.36,8.36,38600.0
2010-02-03 15:00:00,8.37,8.39,8.36,8.39,187200.0,8.37,8.39,8.36,8.39,187200.0
2010-02-03 15:05:00,8.38,8.39,8.37,8.38,201000.0,8.38,8.39,8.37,8.38,201000.0
2010-02-03 15:10:00,8.38,8.38,8.37,8.37,75400.0,8.38,8.38,8.37,8.37,75400.0
2010-02-03 15:15:00,8.37,8.38,8.36,8.37,124700.0,8.37,8.38,8.36,8.37,124700.0
2010-02-03 15:20:00,8.37,8.37,8.36,8.36,102300.0,8.37,8.37,8.36,8.36,102300.0
2010-02-03 15:25:00,8.37,8.37,8.36,8.37,90200.0,8.37,8.37,8.36,8.37,90200.0
2010-02-03 15:30:00,8.37,8.37,8.36,8.37,38000.0,8.37,8.37,8.36,8.37,38000.0
2010-02-03 15:35:00,8.37,8.37,8.36,8.37,61800.0,8.37,8.37,8.36,8.37,61800.0
2010-02-03 15:40:00,8.37,8.38,8.36,8.37,257000.0,8.37,8.38,8.36,8.37,257000.0
2010-02-03 15:45:00,8.37,8.37,8.36,8.37,130500.0,8.37,8.37,8.36,8.37,130500.0
2010-02-03 15:50:00,8.36,8.38,8.36,8.36,291400.0,8.36,8.38,8.36,8.36,291400.0
2010-02-03 15:55:00,8.36,8.37,8.35,8.35,558000.0,8.36,8.37,8.35,8.35,558000.0
2010-02-04 09:30:00,8.31,8.39,8.19,8.23,578300.0,8.31,8.39,8.19,8.23,578300.0
2010-02-04 09:35:00,8.23,8.33,8.2,8.31,341000.0,8.23,8.33,8.2,8.31,341000.0
2010-02-04 09:40:00,8.31,8.32,8.25,8.3,324300.0,8.31,8.32,8.25,8.3,324300.0
2010-02-04 09:45:00,8.29,8.3,8.22,8.27,363100.0,8.29,8.3,8.22,8.27,363100.0
2010-02-04 09:50:00,8.27,8.28,8.25,8.27,221800.0,8.27,8.28,8.25,8.27,221800.0
2010-02-04 09:55:00,8.27,8.31,8.26,8.3,1114600.0,8.27,8.31,8.26,8.3,1114600.0
2010-02-04 10:00:00,8.3,8.33,8.29,8.3,1451100.0,8.3,8.33,8.29,8.3,1451100.0
2010-02-04 10:05:00,8.31,8.33,8.3,8.32,234000.0,8.31,8.33,8.3,8.32,234000.0
2010-02-04 10:10:00,8.33,8.33,8.3,8.3,471000.0,8.33,8.33,8.3,8.3,471000.0
2010-02-04 10:15:00,8.31,8.33,8.3,8.31,219100.0,8.31,8.33,8.3,8.31,219100.0
2010-02-04 10:20:00,8.31,8.35,8.3,8.33,338500.0,8.31,8.35,8.3,8.33,338500.0
2010-02-04 10:25:00,8.33,8.36,8.31,8.34,555700.0,8.33,8.36,8.31,8.34,555700.0
2010-02-04 10:30:00,8.33,8.38,8.33,8.35,354200.0,8.33,8.38,8.33,8.35,354200.0
2010-02-04 10:35:00,8.35,8.4,8.35,8.38,607300.0,8.35,8.4,8.35,8.38,607300.0
2010-02-04 10:40:00,8.39,8.4,8.37,8.38,239000.0,8.39,8.4,8.37,8.38,239000.0
2010-02-04 10:45:00,8.38,8.39,8.38,8.39,382900.0,8.38,8.39,8.38,8.39,382900.0
2010-02-04 10:50:00,8.39,8.4,8.37,8.38,584700.0,8.39,8.4,8.37,8.38,584700.0
2010-02-04 10:55:00,8.38,8.38,8.34,8.35,596200.0,8.38,8.38,8.34,8.35,596200.0
2010-02-04 11:00:00,8.34,8.35,8.34,8.34,144500.0,8.34,8.35,8.34,8.34,144500.0
2010-02-04 11:05:00,8.35,8.39,8.34,8.38,91000.0,8.35,8.39,8.34,8.38,91000.0
2010-02-04 11:10:00,8.39,8.39,8.37,8.37,302600.0,8.39,8.39,8.37,8.37,302600.0
2010-02-04 11:15:00,8.37,8.38,8.37,8.37,78700.0,8.37,8.38,8.37,8.37,78700.0
2010-02-04 11:20:00,8.38,8.38,8.37,8.37,43100.0,8.38,8.38,8.37,8.37,43100.0
2010-02-04 11:25:00,8.38,8.38,8.37,8.38,69500.0,8.38,8.38,8.37,8.38,69500.0
2010-02-04 11:30:00,8.38,8.38,8.37,8.37,68000.0,8.38,8.38,8.37,8.37,68000.0
2010-02-04 11:35:00,8.38,8.38,8.33,8.34,301800.0,8.38,8.38,8.33,8.34,301800.0
2010-02-04 11:40:00,8.34,8.35,8.3,8.3,134300.0,8.34,8.35,8.3,8.3,134300.0
2010-02-04 11:45:00,8.31,8.31,8.29,8.29,67500.0,8.31,8.31,8.29,8.29,67500.0
2010-02-04 11:50:00,8.29,8.32,8.29,8.3,254100.0,8.29,8.32,8.29,8.3,254100.0
2010-02-04 11:55:00,8.29,8.32,8.28,8.31,324400.0,8.29,8.32,8.28,8.31,324400.0
2010-02-04 12:00:00,8.31,8.32,8.3,8.3,64300.0,8.31,8.32,8.3,8.3,64300.0
2010-02-04 12:05:00,8.3,8.31,8.29,8.3,35500.0,8.3,8.31,8.29,8.3,35500.0
2010-02-04 12:10:00,8.3,8.31,8.29,8.3,146800.0,8.3,8.31,8.29,8.3,146800.0
2010-02-04 12:15:00,8.31,8.31,8.3,8.3,40200.0,8.31,8.31,8.3,8.3,40200.0
2010-02-04 12:20:00,8.31,8.31,8.29,8.29,40900.0,8.31,8.31,8.29,8.29,40900.0
2010-02-04 12:25:00,8.29,8.31,8.29,8.3,128300.0,8.29,8.31,8.29,8.3,128300.0
2010-02-04 12:30:00,8.31,8.31,8.3,8.31,18500.0,8.31,8.31,8.3,8.31,18500.0
2010-02-04 12:35:00,8.31,8.31,8.3,8.3,27500.0,8.31,8.31,8.3,8.3,27500.0
2010-02-04 12:40:00,8.3,8.31,8.3,8.3,48900.0,8.3,8.31,8.3,8.3,48900.0
2010-02-04 12:45:00,8.3,8.31,8.28,8.28,101200.0,8.3,8.31,8.28,8.28,101200.0
2010-02-04 12:50:00,8.29,8.29,8.26,8.28,305000.0,8.29,8.29,8.26,8.28,305000.0
2010-02-04 12:55:00,8.29,8.29,8.28,8.28,12100.0,8.29,8.29,8.28,8.28,12100.0
2010-02-04 13:00:00,8.28,8.29,8.27,8.27,65200.0,8.28,8.29,8.27,8.27,65200.0
2010-02-04 13:05:00,8.27,8.28,8.27,8.27,20700.0,8.27,8.28,8.27,8.27,20700.0
2010-02-04 13:10:00,8.27,8.28,8.26,8.27,175600.0,8.27,8.28,8.26,8.27,175600.0
2010-02-04 13:15:00,8.27,8.28,8.27,8.27,64600.0,8.27,8.28,8.27,8.27,64600.0
2010-02-04 13:20:00,8.27,8.28,8.26,8.26,97200.0,8.27,8.28,8.26,8.26,97200.0
2010-02-04 13:25:00,8.26,8.27,8.25,8.25,90300.0,8.26,8.27,8.25,8.25,90300.0
2010-02-04 13:30:00,8.25,8.27,8.25,8.26,156400.0,8.25,8.27,8.25,8.26,156400.0
2010-02-04 13:35:00,8.27,8.27,8.26,8.26,56300.0,8.27,8.27,8.26,8.26,56300.0
2010-02-04 13:40:00,8.26,8.27,8.25,8.25,64400.0,8.26,8.27,8.25,8.25,64400.0
2010-02-04 13:45:00,8.25,8.26,8.24,8.25,251800.0,8.25,8.26,8.24,8.25,251800.0
2010-02-04 13:50:00,8.25,8.27,8.25,8.27,86000.0,8.25,8.27,8.25,8.27,86000.0
2010-02-04 13:55:00,8.27,8.28,8.26,8.26,139500.0,8.27,8.28,8.26,8.26,139500.0
2010-02-04 14:00:00,8.26,8.27,8.25,8.26,56400.0,8.26,8.27,8.25,8.26,56400.0
2010-02-04 14:05:00,8.26,8.26,8.25,8.26,88500.0,8.26,8.26,8.25,8.26,88500.0
2010-02-04 14:10:00,8.25,8.26,8.24,8.25,337200.0,8.25,8.26,8.24,8.25,337200.0
2010-02-04 14:15:00,8.25,8.25,8.24,8.25,64700.0,8.25,8.25,8.24,8.25,64700.0
2010-02-04 14:20:00,8.25,8.27,8.24,8.27,299700.0,8.25,8.27,8.24,8.27,299700.0
2010-02-04 14:25:00,8.26,8.27,8.26,8.26,45800.0,8.26,8.27,8.26,8.26,45800.0
2010-02-04 14:30:00,8.26,8.27,8.26,8.27,58400.0,8.26,8.27,8.26,8.27,58400.0
2010-02-04 14:35:00,8.27,8.27,8.26,8.27,89400.0,8.27,8.27,8.26,8.27,89400.0
2010-02-04 14:40:00,8.27,8.27,8.26,8.27,70400.0,8.27,8.27,8.26,8.27,70400.0
2010-02-04 14:45:00,8.27,8.27,8.25,8.25,344100.0,8.27,8.27,8.25,8.25,344100.0
2010-02-04 14:50:00,8.26,8.26,8.24,8.24,203100.0,8.26,8.26,8.24,8.24,203100.0
2010-02-04 14:55:00,8.24,8.25,8.24,8.25,73900.0,8.24,8.25,8.24,8.25,73900.0
2010-02-04 15:00:00,8.25,8.25,8.23,8.24,171700.0,8.25,8.25,8.23,8.24,171700.0
2010-02-04 15:05:00,8.23,8.25,8.23,8.24,152000.0,8.23,8.25,8.23,8.24,152000.0
2010-02-04 15:10:00,8.24,8.25,8.21,8.22,433700.0,8.24,8.25,8.21,8.22,433700.0
2010-02-04 15:15:00,8.22,8.23,8.21,8.22,199400.0,8.22,8.23,8.21,8.22,199400.0
2010-02-04 15:20:00,8.22,8.22,8.2,8.21,446000.0,8.22,8.22,8.2,8.21,446000.0
2010-02-04 15:25:00,8.21,8.23,8.2,8.23,300100.0,8.21,8.23,8.2,8.23,300100.0
2010-02-04 15:30:00,8.23,8.23,8.22,8.22,212800.0,8.23,8.23,8.22,8.22,212800.0
2010-02-04 15:35:00,8.22,8.23,8.2,8.21,737700.0,8.22,8.23,8.2,8.21,737700.0
2010-02-04 15:40:00,8.21,8.23,8.2,8.23,555400.0,8.21,8.23,8.2,8.23,555400.0
2010-02-04 15:45:00,8.23,8.23,8.2,8.2,642900.0,8.23,8.23,8.2,8.2,642900.0
2010-02-04 15:50:00,8.2,8.21,8.19,8.21,749300.0,8.2,8.21,8.19,8.21,749300.0
2010-02-04 15:55:00,8.21,8.21,8.16,8.16,964600.0,8.21,8.21,8.16,8.16,964600.0
2010-02-05 09:30:00,8.16,8.2,8.12,8.17,205400.0,8.16,8.2,8.12,8.17,205400.0
2010-02-05 09:35:00,8.17,8.18,8.1,8.11,416100.0,8.17,8.18,8.1,8.11,416100.0
2010-02-05 09:40:00,8.11,8.19,8.1,8.18,191000.0,8.11,8.19,8.1,8.18,191000.0
2010-02-05 09:45:00,8.18,8.19,8.14,8.14,557300.0,8.18,8.19,8.14,8.14,557300.0
2010-02-05 09:50:00,8.14,8.16,8.14,8.14,317000.0,8.14,8.16,8.14,8.14,317000.0
2010-02-05 09:55:00,8.14,8.15,8.13,8.14,160400.0,8.14,8.15,8.13,8.14,160400.0
2010-02-05 10:00:00,8.14,8.15,8.14,8.15,164800.0,8.14,8.15,8.14,8.15,164800.0
2010-02-05 10:05:00,8.14,8.15,8.13,8.14,153100.0,8.14,8.15,8.13,8.14,153100.0
2010-02-05 10:10:00,8.14,8.15,8.12,8.14,137100.0,8.14,8.15,8.12,8.14,137100.0
2010-02-05 10:15:00,8.14,8.16,8.13,8.14,334800.0,8.14,8.16,8.13,8.14,334800.0
2010-02-05 10:20:00,8.14,8.16,8.14,8.16,140800.0,8.14,8.16,8.14,8.16,140800.0
2010-02-05 10:25:00,8.15,8.17,8.14,8.16,160900.0,8.15,8.17,8.14,8.16,160900.0
2010-02-05 10:30:00,8.16,8.18,8.16,8.16,321300.0,8.16,8.18,8.16,8.16,321300.0
2010-02-05 10:35:00,8.16,8.18,8.14,8.15,385900.0,8.16,8.18,8.14,8.15,385900.0
2010-02-05 10:40:00,8.15,8.18,8.14,8.17,141500.0,8.15,8.18,8.14,8.17,141500.0
2010-02-05 10:45:00,8.17,8.18,8.16,8.16,167400.0,8.17,8.18,8.16,8.16,167400.0
2010-02-05 10:50:00,8.16,8.17,8.16,8.17,66800.0,8.16,8.17,8.16,8.17,66800.0
2010-02-05 10:55:00,8.16,8.18,8.16,8.17,401800.0,8.16,8.18,8.16,8.17,401800.0
2010-02-05 11:00:00,8.16,8.18,8.16,8.18,258800.0,8.16,8.18,8.16,8.18,258800.0
2010-02-05 11:05:00,8.17,8.18,8.17,8.18,22500.0,8.17,8.18,8.17,8.18,22500.0
2010-02-05 11:10:00,8.18,8.18,8.17,8.18,28500.0,8.18,8.18,8.17,8.18,28500.0
2010-02-05 11:15:00,8.17,8.18,8.17,8.17,13600.0,8.17,8.18,8.17,8.17,13600.0
2010-02-05 11:20:00,8.17,8.18,8.17,8.17,95900.0,8.17,8.18,8.17,8.17,95900.0
2010-02-05 11:25:00,8.17,8.21,8.16,8.18,361900.0,8.17,8.21,8.16,8.18,361900.0
2010-02-05 11:30:00,8.18,8.2,8.17,8.17,249000.0,8.18,8.2,8.17,8.17,249000.0
2010-02-05 11:35:00,8.17,8.18,8.15,8.15,140400.0,8.17,8.18,8.15,8.15,140400.0
2010-02-05 11:40:00,8.15,8.16,8.14,8.14,99900.0,8.15,8.16,8.14,8.14,99900.0
2010-02-05 11:45:00,8.15,8.16,8.13,8.16,279500.0,8.15,8.16,8.13,8.16,279500.0
2010-02-05 11:50:00,8.15,8.16,8.14,8.15,233700.0,8.15,8.16,8.14,8.15,233700.0
2010-02-05 11:55:00,8.14,8.15,8.14,8.15,7700.0,8.14,8.15,8.14,8.15,7700.0
2010-02-05 12:00:00,8.15,8.15,8.14,8.15,73700.0,8.15,8.15,8.14,8.15,73700.0
2010-02-05 12:05:00,8.14,8.16,8.14,8.14,159400.0,8.14,8.16,8.14,8.14,159400.0
2010-02-05 12:10:00,8.14,8.15,8.14,8.14,42600.0,8.14,8.15,8.14,8.14,42600.0
2010-02-05 12:15:00,8.14,8.16,8.14,8.16,371000.0,8.14,8.16,8.14,8.16,371000.0
2010-02-05 12:20:00,8.16,8.16,8.15,8.15,38800.0,8.16,8.16,8.15,8.15,38800.0
2010-02-05 12:25:00,8.15,8.16,8.15,8.16,16800.0,8.15,8.16,8.15,8.16,16800.0
2010-02-05 12:30:00,8.15,8.17,8.14,8.16,357300.0,8.15,8.17,8.14,8.16,357300.0
2010-02-05 12:35:00,8.16,8.17,8.15,8.15,97100.0,8.16,8.17,8.15,8.15,97100.0
2010-02-05 12:40:00,8.15,8.16,8.14,8.15,139400.0,8.15,8.16,8.14,8.15,139400.0
2010-02-05 12:45:00,8.15,8.16,8.15,8.15,28400.0,8.15,8.16,8.15,8.15,28400.0
2010-02-05 12:50:00,8.16,8.16,8.13,8.14,120400.0,8.16,8.16,8.13,8.14,120400.0
2010-02-05 12:55:00,8.14,8.15,8.13,8.14,77600.0,8.14,8.15,8.13,8.14,77600.0
2010-02-05 13:00:00,8.14,8.15,8.13,8.15,136600.0,8.14,8.15,8.13,8.15,136600.0
2010-02-05 13:05:00,8.15,8.15,8.13,8.14,230200.0,8.15,8.15,8.13,8.14,230200.0
2010-02-05 13:10:00,8.14,8.15,8.14,8.15,107600.0,8.14,8.15,8.14,8.15,107600.0
2010-02-05 13:15:00,8.15,8.16,8.15,8.16,17200.0,8.15,8.16,8.15,8.16,17200.0
2010-02-05 13:20:00,8.15,8.16,8.14,8.14,91400.0,8.15,8.16,8.14,8.14,91400.0
2010-02-05 13:25:00,8.14,8.15,8.13,8.13,52700.0,8.14,8.15,8.13,8.13,52700.0
2010-02-05 13:30:00,8.14,8.14,8.13,8.13,31400.0,8.14,8.14,8.13,8.13,31400.0
2010-02-05 13:35:00,8.14,8.14,8.08,8.08,161300.0,8.14,8.14,8.08,8.08,161300.0
2010-02-05 13:40:00,8.08,8.1,8.07,8.07,457100.0,8.08,8.1,8.07,8.07,457100.0
2010-02-05 13:45:00,8.07,8.1,8.06,8.09,420500.0,8.07,8.1,8.06,8.09,420500.0
2010-02-05 13:50:00,8.1,8.11,8.09,8.11,168300.0,8.1,8.11,8.09,8.11,168300.0
2010-02-05 13:55:00,8.11,8.11,8.09,8.09,367600.0,8.11,8.11,8.09,8.09,367600.0
2010-02-05 14:00:00,8.09,8.12,8.09,8.12,457800.0,8.09,8.12,8.09,8.12,457800.0
2010-02-05 14:05:00,8.11,8.12,8.11,8.11,62900.0,8.11,8.12,8.11,8.11,62900.0
2010-02-05 14:10:00,8.11,8.14,8.11,8.13,402300.0,8.11,8.14,8.11,8.13,402300.0
2010-02-05 14:15:00,8.12,8.13,8.12,8.13,180400.0,8.12,8.13,8.12,8.13,180400.0
2010-02-05 14:20:00,8.13,8.13,8.11,8.11,137200.0,8.13,8.13,8.11,8.11,137200.0
2010-02-05 14:25:00,8.11,8.12,8.1,8.11,48300.0,8.11,8.12,8.1,8.11,48300.0
2010-02-05 14:30:00,8.1,8.11,8.09,8.11,166200.0,8.1,8.11,8.09,8.11,166200.0
2010-02-05 14:35:00,8.11,8.11,8.1,8.1,89700.0,8.11,8.11,8.1,8.1,89700.0
2010-02-05 14:40:00,8.1,8.11,8.09,8.1,161600.0,8.1,8.11,8.09,8.1,161600.0
2010-02-05 14:45:00,8.09,8.11,8.08,8.1,342000.0,8.09,8.11,8.08,8.1,342000.0
2010-02-05 14:50:00,8.1,8.12,8.09,8.1,311400.0,8.1,8.12,8.09,8.1,311400.0
2010-02-05 14:55:00,8.1,8.11,8.1,8.11,43500.0,8.1,8.11,8.1,8.11,43500.0
2010-02-05 15:00:00,8.11,8.13,8.1,8.13,170500.0,8.11,8.13,8.1,8.13,170500.0
2010-02-05 15:05:00,8.12,8.17,8.12,8.17,140400.0,8.12,8.17,8.12,8.17,140400.0
2010-02-05 15:10:00,8.17,8.19,8.15,8.19,271100.0,8.17,8.19,8.15,8.19,271100.0
2010-02-05 15:15:00,8.18,8.19,8.14,8.17,398700.0,8.18,8.19,8.14,8.17,398700.0
2010-02-05 15:20:00,8.17,8.18,8.15,8.17,400000.0,8.17,8.18,8.15,8.17,400000.0
2010-02-05 15:25:00,8.17,8.17,8.15,8.15,135400.0,8.17,8.17,8.15,8.15,135400.0
2010-02-05 15:30:00,8.16,8.18,8.15,8.17,239100.0,8.16,8.18,8.15,8.17,239100.0
2010-02-05 15:35:00,8.17,8.18,8.15,8.18,453800.0,8.17,8.18,8.15,8.18,453800.0
2010-02-05 15:40:00,8.18,8.19,8.17,8.18,215100.0,8.18,8.19,8.17,8.18,215100.0
2010-02-05 15:45:00,8.18,8.18,8.15,8.15,418100.0,8.18,8.18,8.15,8.15,418100.0
2010-02-05 15:50:00,8.15,8.16,8.15,8.16,241200.0,8.15,8.16,8.15,8.16,241200.0
2010-02-05 15:55:00,8.16,8.21,8.15,8.21,1171300.0,8.16,8.21,8.15,8.21,1171300.0
2010-02-08 09:30:00,8.17,8.2,8.07,8.12,640500.0,8.17,8.2,8.07,8.12,640500.0
2010-02-08 09:35:00,8.12,8.16,8.09,8.14,471200.0,8.12,8.16,8.09,8.14,471200.0
2010-02-08 09:40:00,8.14,8.16,8.11,8.13,333500.0,8.14,8.16,8.11,8.13,333500.0
2010-02-08 09:45:00,8.13,8.15,8.09,8.09,326100.0,8.13,8.15,8.09,8.09,326100.0
2010-02-08 09:50:00,8.09,8.11,8.09,8.11,107900.0,8.09,8.11,8.09,8.11,107900.0
2010-02-08 09:55:00,8.1,8.17,8.1,8.17,460400.0,8.1,8.17,8.1,8.17,460400.0
2010-02-08 10:00:00,8.18,8.19,8.13,8.18,563700.0,8.18,8.19,8.13,8.18,563700.0
2010-02-08 10:05:00,8.19,8.19,8.15,8.16,529400.0,8.19,8.19,8.15,8.16,529400.0
2010-02-08 10:10:00,8.16,8.19,8.16,8.17,341000.0,8.16,8.19,8.16,8.17,341000.0
2010-02-08 10:15:00,8.17,8.17,8.16,8.16,86600.0,8.17,8.17,8.16,8.16,86600.0
2010-02-08 10:20:00,8.17,8.18,8.14,8.16,383200.0,8.17,8.18,8.14,8.16,383200.0
2010-02-08 10:25:00,8.15,8.16,8.15,8.16,31900.0,8.15,8.16,8.15,8.16,31900.0
2010-02-08 10:30:00,8.16,8.16,8.13,8.15,241000.0,8.16,8.16,8.13,8.15,241000.0
2010-02-08 10:35:00,8.16,8.17,8.14,8.15,224400.0,8.16,8.17,8.14,8.15,224400.0
2010-02-08 10:40:00,8.15,8.16,8.14,8.15,125000.0,8.15,8.16,8.14,8.15,125000.0
2010-02-08 10:45:00,8.15,8.16,8.15,8.16,27000.0,8.15,8.16,8.15,8.16,27000.0
2010-02-08 10:50:00,8.15,8.18,8.15,8.17,194300.0,8.15,8.18,8.15,8.17,194300.0
2010-02-08 10:55:00,8.17,8.18,8.17,8.18,40900.0,8.17,8.18,8.17,8.18,40900.0
2010-02-08 11:00:00,8.18,8.2,8.17,8.19,375900.0,8.18,8.2,8.17,8.19,375900.0
2010-02-08 11:05:00,8.19,8.2,8.17,8.19,387100.0,8.19,8.2,8.17,8.19,387100.0
2010-02-08 11:10:00,8.19,8.2,8.18,8.19,96000.0,8.19,8.2,8.18,8.19,96000.0
2010-02-08 11:15:00,8.2,8.2,8.19,8.19,94000.0,8.2,8.2,8.19,8.19,94000.0
2010-02-08 11:20:00,8.2,8.22,8.19,8.19,561000.0,8.2,8.22,8.19,8.19,561000.0
2010-02-08 11:25:00,8.19,8.2,8.19,8.2,106800.0,8.19,8.2,8.19,8.2,106800.0
2010-02-08 11:30:00,8.19,8.2,8.19,8.19,44200.0,8.19,8.2,8.19,8.19,44200.0
2010-02-08 11:35:00,8.19,8.2,8.19,8.19,61100.0,8.19,8.2,8.19,8.19,61100.0
2010-02-08 11:40:00,8.19,8.2,8.19,8.2,45300.0,8.19,8.2,8.19,8.2,45300.0
2010-02-08 11:45:00,8.19,8.2,8.19,8.19,36700.0,8.19,8.2,8.19,8.19,36700.0
2010-02-08 11:50:00,8.2,8.21,8.18,8.21,356000.0,8.2,8.21,8.18,8.21,356000.0
2010-02-08 11:55:00,8.21,8.22,8.2,8.22,95300.0,8.21,8.22,8.2,8.22,95300.0
2010-02-08 12:00:00,8.21,8.22,8.2,8.21,117800.0,8.21,8.22,8.2,8.21,117800.0
2010-02-08 12:05:00,8.21,8.22,8.21,8.22,21700.0,8.21,8.22,8.21,8.22,21700.0
2010-02-08 12:10:00,8.22,8.22,8.2,8.22,54700.0,8.22,8.22,8.2,8.22,54700.0
2010-02-08 12:15:00,8.21,8.22,8.21,8.22,39200.0,8.21,8.22,8.21,8.22,39200.0
2010-02-08 12:20:00,8.22,8.24,8.21,8.24,115400.0,8.22,8.24,8.21,8.24,115400.0
2010-02-08 12:25:00,8.24,8.25,8.23,8.25,57300.0,8.24,8.25,8.23,8.25,57300.0
2010-02-08 12:30:00,8.25,8.25,8.24,8.25,65000.0,8.25,8.25,8.24,8.25,65000.0
2010-02-08 12:35:00,8.24,8.25,8.24,8.25,99700.0,8.24,8.25,8.24,8.25,99700.0
2010-02-08 12:40:00,8.24,8.25,8.22,8.23,55700.0,8.24,8.25,8.22,8.23,55700.0
2010-02-08 12:45:00,8.22,8.23,8.22,8.23,14800.0,8.22,8.23,8.22,8.23,14800.0
2010-02-08 12:50:00,8.22,8.23,8.22,8.23,31000.0,8.22,8.23,8.22,8.23,31000.0
2010-02-08 12:55:00,8.23,8.23,8.22,8.22,99300.0,8.23,8.23,8.22,8.22,99300.0
2010-02-08 13:00:00,8.23,8.23,8.22,8.23,33100.0,8.23,8.23,8.22,8.23,33100.0
2010-02-08 13:05:00,8.23,8.23,8.21,8.22,57300.0,8.23,8.23,8.21,8.22,57300.0
2010-02-08 13:10:00,8.21,8.22,8.21,8.21,15500.0,8.21,8.22,8.21,8.21,15500.0
2010-02-08 13:15:00,8.22,8.22,8.19,8.21,193600.0,8.22,8.22,8.19,8.21,193600.0
2010-02-08 13:20:00,8.21,8.21,8.2,8.21,68300.0,8.21,8.21,8.2,8.21,68300.0
2010-02-08 13:25:00,8.21,8.22,8.2,8.22,38600.0,8.21,8.22,8.2,8.22,38600.0
2010-02-08 13:30:00,8.22,8.22,8.2,8.2,100500.0,8.22,8.22,8.2,8.2,100500.0
2010-02-08 13:35:00,8.2,8.21,8.2,8.2,53500.0,8.2,8.21,8.2,8.2,53500.0
2010-02-08 13:40:00,8.2,8.21,8.2,8.2,28200.0,8.2,8.21,8.2,8.2,28200.0
2010-02-08 13:45:00,8.2,8.21,8.2,8.2,28700.0,8.2,8.21,8.2,8.2,28700.0
2010-02-08 13:50:00,8.2,8.21,8.2,8.2,33100.0,8.2,8.21,8.2,8.2,33100.0
2010-02-08 13:55:00,8.2,8.21,8.2,8.2,53000.0,8.2,8.21,8.2,8.2,53000.0
2010-02-08 14:00:00,8.2,8.21,8.18,8.19,281800.0,8.2,8.21,8.18,8.19,281800.0
2010-02-08 14:05:00,8.18,8.19,8.18,8.19,75300.0,8.18,8.19,8.18,8.19,75300.0
2010-02-08 14:10:00,8.19,8.19,8.18,8.19,74600.0,8.19,8.19,8.18,8.19,74600.0
2010-02-08 14:15:00,8.19,8.19,8.17,8.18,148600.0,8.19,8.19,8.17,8.18,148600.0
2010-02-08 14:20:00,8.17,8.18,8.17,8.18,35400.0,8.17,8.18,8.17,8.18,35400.0
2010-02-08 14:25:00,8.18,8.18,8.17,8.17,25100.0,8.18,8.18,8.17,8.17,25100.0
2010-02-08 14:30:00,8.17,8.18,8.16,8.18,314200.0,8.17,8.18,8.16,8.18,314200.0
2010-02-08 14:35:00,8.18,8.18,8.15,8.16,405300.0,8.18,8.18,8.15,8.16,405300.0
2010-02-08 14:40:00,8.15,8.17,8.15,8.17,140400.0,8.15,8.17,8.15,8.17,140400.0
2010-02-08 14:45:00,8.17,8.18,8.16,8.18,88700.0,8.17,8.18,8.16,8.18,88700.0
2010-02-08 14:50:00,8.18,8.2,8.17,8.19,193300.0,8.18,8.2,8.17,8.19,193300.0
2010-02-08 14:55:00,8.19,8.2,8.17,8.18,353700.0,8.19,8.2,8.17,8.18,353700.0
2010-02-08 15:00:00,8.18,8.19,8.15,8.18,373400.0,8.18,8.19,8.15,8.18,373400.0
2010-02-08 15:05:00,8.18,8.18,8.16,8.17,376400.0,8.18,8.18,8.16,8.17,376400.0
2010-02-08 15:10:00,8.17,8.18,8.15,8.17,165100.0,8.17,8.18,8.15,8.17,165100.0
2010-02-08 15:15:00,8.16,8.17,8.16,8.16,54200.0,8.16,8.17,8.16,8.16,54200.0
2010-02-08 15:20:00,8.17,8.17,8.16,8.17,150000.0,8.17,8.17,8.16,8.17,150000.0
2010-02-08 15:25:00,8.16,8.17,8.15,8.15,257000.0,8.16,8.17,8.15,8.15,257000.0
2010-02-08 15:30:00,8.16,8.18,8.16,8.17,234000.0,8.16,8.18,8.16,8.17,234000.0
2010-02-08 15:35:00,8.18,8.18,8.17,8.18,143900.0,8.18,8.18,8.17,8.18,143900.0
2010-02-08 15:40:00,8.17,8.18,8.16,8.17,326400.0,8.17,8.18,8.16,8.17,326400.0
2010-02-08 15:45:00,8.17,8.17,8.15,8.16,401700.0,8.17,8.17,8.15,8.16,401700.0
2010-02-08 15:50:00,8.15,8.16,8.15,8.16,179900.0,8.15,8.16,8.15,8.16,179900.0
2010-02-08 15:55:00,8.15,8.16,8.13,8.14,855000.0,8.15,8.16,8.13,8.14,855000.0
2010-02-09 09:30:00,8.17,8.24,8.16,8.2,361100.0,8.17,8.24,8.16,8.2,361100.0
2010-02-09 09:35:00,8.21,8.23,8.19,8.22,333500.0,8.21,8.23,8.19,8.22,333500.0
2010-02-09 09:40:00,8.23,8.24,8.17,8.19,598100.0,8.23,8.24,8.17,8.19,598100.0
2010-02-09 09:45:00,8.19,8.21,8.17,8.18,610800.0,8.19,8.21,8.17,8.18,610800.0
2010-02-09 09:50:00,8.18,8.18,8.1,8.1,507500.0,8.18,8.18,8.1,8.1,507500.0
2010-02-09 09:55:00,8.1,8.14,8.08,8.13,598100.0,8.1,8.14,8.08,8.13,598100.0
2010-02-09 10:00:00,8.13,8.14,8.09,8.1,405600.0,8.13,8.14,8.09,8.1,405600.0
2010-02-09 10:05:00,8.1,8.12,8.1,8.11,175400.0,8.1,8.12,8.1,8.11,175400.0
2010-02-09 10:10:00,8.11,8.15,8.1,8.13,1357800.0,8.11,8.15,8.1,8.13,1357800.0
2010-02-09 10:15:00,8.13,8.16,8.12,8.14,488200.0,8.13,8.16,8.12,8.14,488200.0
2010-02-09 10:20:00,8.13,8.15,8.12,8.13,1218200.0,8.13,8.15,8.12,8.13,1218200.0
2010-02-09 10:25:00,8.13,8.15,8.12,8.14,507800.0,8.13,8.15,8.12,8.14,507800.0
2010-02-09 10:30:00,8.14,8.15,8.12,8.13,128200.0,8.14,8.15,8.12,8.13,128200.0
2010-02-09 10:35:00,8.13,8.14,8.11,8.12,52200.0,8.13,8.14,8.11,8.12,52200.0
2010-02-09 10:40:00,8.12,8.13,8.11,8.12,81800.0,8.12,8.13,8.11,8.12,81800.0
2010-02-09 10:45:00,8.11,8.12,8.1,8.11,117600.0,8.11,8.12,8.1,8.11,117600.0
2010-02-09 10:50:00,8.12,8.12,8.1,8.12,86500.0,8.12,8.12,8.1,8.12,86500.0
2010-02-09 10:55:00,8.12,8.12,8.1,8.11,91200.0,8.12,8.12,8.1,8.11,91200.0
2010-02-09 11:00:00,8.1,8.12,8.1,8.12,121800.0,8.1,8.12,8.1,8.12,121800.0
2010-02-09 11:05:00,8.11,8.12,8.09,8.1,203300.0,8.11,8.12,8.09,8.1,203300.0
2010-02-09 11:10:00,8.1,8.11,8.09,8.1,109500.0,8.1,8.11,8.09,8.1,109500.0
2010-02-09 11:15:00,8.1,8.11,8.1,8.1,57000.0,8.1,8.11,8.1,8.1,57000.0
2010-02-09 11:20:00,8.1,8.11,8.1,8.1,19900.0,8.1,8.11,8.1,8.1,19900.0
2010-02-09 11:25:00,8.1,8.11,8.1,8.1,164700.0,8.1,8.11,8.1,8.1,164700.0
2010-02-09 11:30:00,8.1,8.15,8.09,8.15,341000.0,8.1,8.15,8.09,8.15,341000.0
2010-02-09 11:35:00,8.15,8.15,8.13,8.13,291900.0,8.15,8.15,8.13,8.13,291900.0
2010-02-09 11:40:00,8.14,8.14,8.13,8.14,149800.0,8.14,8.14,8.13,8.14,149800.0
2010-02-09 11:45:00,8.14,8.15,8.13,8.13,124500.0,8.14,8.15,8.13,8.13,124500.0
2010-02-09 11:50:00,8.13,8.16,8.13,8.16,197300.0,8.13,8.16,8.13,8.16,197300.0
2010-02-09 11:55:00,8.15,8.16,8.14,8.15,107500.0,8.15,8.16,8.14,8.15,107500.0
2010-02-09 12:00:00,8.14,8.16,8.14,8.16,120500.0,8.14,8.16,8.14,8.16,120500.0
2010-02-09 12:05:00,8.16,8.2,8.15,8.19,111700.0,8.16,8.2,8.15,8.19,111700.0
2010-02-09 12:10:00,8.2,8.21,8.19,8.21,85100.0,8.2,8.21,8.19,8.21,85100.0
2010-02-09 12:15:00,8.21,8.23,8.2,8.23,192900.0,8.21,8.23,8.2,8.23,192900.0
2010-02-09 12:20:00,8.23,8.23,8.21,8.21,197300.0,8.23,8.23,8.21,8.21,197300.0
2010-02-09 12:25:00,8.21,8.22,8.2,8.22,216600.0,8.21,8.22,8.2,8.22,216600.0
2010-02-09 12:30:00,8.21,8.23,8.2,8.21,269900.0,8.21,8.23,8.2,8.21,269900.0
2010-02-09 12:35:00,8.22,8.22,8.21,8.21,94900.0,8.22,8.22,8.21,8.21,94900.0
2010-02-09 12:40:00,8.22,8.22,8.17,8.18,126400.0,8.22,8.22,8.17,8.18,126400.0
2010-02-09 12:45:00,8.18,8.18,8.17,8.18,19700.0,8.18,8.18,8.17,8.18,19700.0
2010-02-09 12:50:00,8.17,8.18,8.15,8.18,408400.0,8.17,8.18,8.15,8.18,408400.0
2010-02-09 12:55:00,8.18,8.18,8.17,8.17,15200.0,8.18,8.18,8.17,8.17,15200.0
2010-02-09 13:00:00,8.18,8.2,8.17,8.19,102000.0,8.18,8.2,8.17,8.19,102000.0
2010-02-09 13:05:00,8.19,8.19,8.18,8.18,72000.0,8.19,8.19,8.18,8.18,72000.0
2010-02-09 13:10:00,8.18,8.19,8.17,8.18,78300.0,8.18,8.19,8.17,8.18,78300.0
2010-02-09 13:15:00,8.17,8.18,8.16,8.16,41300.0,8.17,8.18,8.16,8.16,41300.0
2010-02-09 13:20:00,8.16,8.17,8.16,8.17,21200.0,8.16,8.17,8.16,8.17,21200.0
2010-02-09 13:25:00,8.16,8.17,8.16,8.16,9600.0,8.16,8.17,8.16,8.16,9600.0
2010-02-09 13:30:00,8.16,8.17,8.16,8.16,20500.0,8.16,8.17,8.16,8.16,20500.0
2010-02-09 13:35:00,8.16,8.17,8.16,8.16,47400.0,8.16,8.17,8.16,8.16,47400.0
2010-02-09 13:40:00,8.16,8.17,8.16,8.16,48600.0,8.16,8.17,8.16,8.16,48600.0
2010-02-09 13:45:00,8.16,8.17,8.16,8.16,55900.0,8.16,8.17,8.16,8.16,55900.0
2010-02-09 13:50:00,8.16,8.17,8.14,8.16,334400.0,8.16,8.17,8.14,8.16,334400.0
2010-02-09 13:55:00,8.15,8.16,8.15,8.15,8100.0,8.15,8.16,8.15,8.15,8100.0
2010-02-09 14:00:00,8.15,8.16,8.15,8.16,46500.0,8.15,8.16,8.15,8.16,46500.0
2010-02-09 14:05:00,8.15,8.16,8.15,8.15,43400.0,8.15,8.16,8.15,8.15,43400.0
2010-02-09 14:10:00,8.15,8.16,8.14,8.14,194900.0,8.15,8.16,8.14,8.14,194900.0
2010-02-09 14:15:00,8.15,8.15,8.13,8.13,145500.0,8.15,8.15,8.13,8.13,145500.0
2010-02-09 14:20:00,8.13,8.15,8.13,8.15,100600.0,8.13,8.15,8.13,8.15,100600.0
2010-02-09 14:25:00,8.15,8.15,8.14,8.15,37800.0,8.15,8.15,8.14,8.15,37800.0
2010-02-09 14:30:00,8.14,8.16,8.14,8.16,141200.0,8.14,8.16,8.14,8.16,141200.0
2010-02-09 14:35:00,8.16,8.19,8.15,8.16,384500.0,8.16,8.19,8.15,8.16,384500.0
2010-02-09 14:40:00,8.16,8.18,8.15,8.18,92500.0,8.16,8.18,8.15,8.18,92500.0
2010-02-09 14:45:00,8.17,8.18,8.17,8.18,29900.0,8.17,8.18,8.17,8.18,29900.0
2010-02-09 14:50:00,8.17,8.18,8.15,8.17,188400.0,8.17,8.18,8.15,8.17,188400.0
2010-02-09 14:55:00,8.16,8.18,8.16,8.17,73300.0,8.16,8.18,8.16,8.17,73300.0
2010-02-09 15:00:00,8.17,8.18,8.16,8.17,140600.0,8.17,8.18,8.16,8.17,140600.0
2010-02-09 15:05:00,8.16,8.17,8.16,8.17,65200.0,8.16,8.17,8.16,8.17,65200.0
2010-02-09 15:10:00,8.16,8.17,8.16,8.17,87200.0,8.16,8.17,8.16,8.17,87200.0
2010-02-09 15:15:00,8.17,8.22,8.16,8.21,594600.0,8.17,8.22,8.16,8.21,594600.0
2010-02-09 15:20:00,8.21,8.22,8.19,8.19,601500.0,8.21,8.22,8.19,8.19,601500.0
2010-02-09 15:25:00,8.19,8.22,8.18,8.21,477100.0,8.19,8.22,8.18,8.21,477100.0
2010-02-09 15:30:00,8.22,8.23,8.21,8.22,182500.0,8.22,8.23,8.21,8.22,182500.0
2010-02-09 15:35:00,8.22,8.23,8.2,8.2,225600.0,8.22,8.23,8.2,8.2,225600.0
2010-02-09 15:40:00,8.2,8.23,8.2,8.22,520900.0,8.2,8.23,8.2,8.22,520900.0
2010-02-09 15:45:00,8.22,8.23,8.22,8.22,415600.0,8.22,8.23,8.22,8.22,415600.0
2010-02-09 15:50:00,8.22,8.23,8.2,8.2,617500.0,8.22,8.23,8.2,8.2,617500.0
2010-02-09 15:55:00,8.21,8.25,8.2,8.23,1232400.0,8.21,8.25,8.2,8.23,1232400.0
2010-02-10 09:30:00,8.23,8.23,8.18,8.21,189300.0,8.23,8.23,8.18,8.21,189300.0
2010-02-10 09:35:00,8.22,8.24,8.2,8.2,298700.0,8.22,8.24,8.2,8.2,298700.0
2010-02-10 09:40:00,8.19,8.21,8.14,8.14,805400.0,8.19,8.21,8.14,8.14,805400.0
2010-02-10 09:45:00,8.14,8.19,8.14,8.18,427300.0,8.14,8.19,8.14,8.18,427300.0
2010-02-10 09:50:00,8.17,8.18,8.16,8.17,254900.0,8.17,8.18,8.16,8.17,254900.0
2010-02-10 09:55:00,8.16,8.17,8.13,8.14,213100.0,8.16,8.17,8.13,8.14,213100.0
2010-02-10 10:00:00,8.13,8.14,8.1,8.13,215200.0,8.13,8.14,8.1,8.13,215200.0
2010-02-10 10:05:00,8.13,8.14,8.1,8.12,426500.0,8.13,8.14,8.1,8.12,426500.0
2010-02-10 10:10:00,8.13,8.13,8.12,8.12,90300.0,8.13,8.13,8.12,8.12,90300.0
2010-02-10 10:15:00,8.12,8.12,8.11,8.11,55000.0,8.12,8.12,8.11,8.11,55000.0
2010-02-10 10:20:00,8.11,8.13,8.1,8.12,234000.0,8.11,8.13,8.1,8.12,234000.0
2010-02-10 10:25:00,8.13,8.14,8.1,8.13,390700.0,8.13,8.14,8.1,8.13,390700.0
2010-02-10 10:30:00,8.12,8.13,8.11,8.11,68400.0,8.12,8.13,8.11,8.11,68400.0
2010-02-10 10:35:00,8.11,8.13,8.11,8.13,152300.0,8.11,8.13,8.11,8.13,152300.0
2010-02-10 10:40:00,8.13,8.13,8.12,8.13,63700.0,8.13,8.13,8.12,8.13,63700.0
2010-02-10 10:45:00,8.12,8.13,8.11,8.11,125200.0,8.12,8.13,8.11,8.11,125200.0
2010-02-10 10:50:00,8.11,8.13,8.11,8.13,77400.0,8.11,8.13,8.11,8.13,77400.0
2010-02-10 10:55:00,8.13,8.16,8.12,8.16,335600.0,8.13,8.16,8.12,8.16,335600.0
2010-02-10 11:00:00,8.17,8.19,8.14,8.16,685600.0,8.17,8.19,8.14,8.16,685600.0
2010-02-10 11:05:00,8.15,8.2,8.14,8.19,734800.0,8.15,8.2,8.14,8.19,734800.0
2010-02-10 11:10:00,8.19,8.2,8.17,8.17,86000.0,8.19,8.2,8.17,8.17,86000.0
2010-02-10 11:15:00,8.18,8.19,8.16,8.16,169500.0,8.18,8.19,8.16,8.16,169500.0
2010-02-10 11:20:00,8.16,8.17,8.16,8.16,42300.0,8.16,8.17,8.16,8.16,42300.0
2010-02-10 11:25:00,8.17,8.18,8.16,8.16,120200.0,8.17,8.18,8.16,8.16,120200.0
2010-02-10 11:30:00,8.17,8.21,8.16,8.2,293500.0,8.17,8.21,8.16,8.2,293500.0
2010-02-10 11:35:00,8.2,8.2,8.16,8.18,406000.0,8.2,8.2,8.16,8.18,406000.0
2010-02-10 11:40:00,8.17,8.19,8.17,8.18,34300.0,8.17,8.19,8.17,8.18,34300.0
2010-02-10 11:45:00,8.18,8.19,8.16,8.18,107300.0,8.18,8.19,8.16,8.18,107300.0
2010-02-10 11:50:00,8.18,8.2,8.17,8.19,154300.0,8.18,8.2,8.17,8.19,154300.0
2010-02-10 11:55:00,8.18,8.19,8.18,8.18,49400.0,8.18,8.19,8.18,8.18,49400.0
2010-02-10 12:00:00,8.18,8.19,8.18,8.18,35600.0,8.18,8.19,8.18,8.18,35600.0
2010-02-10 12:05:00,8.18,8.19,8.18,8.18,16500.0,8.18,8.19,8.18,8.18,16500.0
2010-02-10 12:10:00,8.19,8.19,8.18,8.18,19200.0,8.19,8.19,8.18,8.18,19200.0
2010-02-10 12:15:00,8.19,8.19,8.18,8.19,102700.0,8.19,8.19,8.18,8.19,102700.0
2010-02-10 12:20:00,8.19,8.23,8.18,8.22,277800.0,8.19,8.23,8.18,8.22,277800.0
2010-02-10 12:25:00,8.21,8.22,8.2,8.21,57200.0,8.21,8.22,8.2,8.21,57200.0
2010-02-10 12:30:00,8.21,8.22,8.2,8.2,206600.0,8.21,8.22,8.2,8.2,206600.0
2010-02-10 12:35:00,8.2,8.23,8.2,8.23,116100.0,8.2,8.23,8.2,8.23,116100.0
2010-02-10 12:40:00,8.22,8.23,8.22,8.23,132000.0,8.22,8.23,8.22,8.23,132000.0
2010-02-10 12:45:00,8.22,8.23,8.21,8.22,56700.0,8.22,8.23,8.21,8.22,56700.0
2010-02-10 12:50:00,8.21,8.22,8.21,8.22,56200.0,8.21,8.22,8.21,8.22,56200.0
2010-02-10 12:55:00,8.21,8.22,8.21,8.22,173500.0,8.21,8.22,8.21,8.22,173500.0
2010-02-10 13:00:00,8.22,8.22,8.21,8.21,155200.0,8.22,8.22,8.21,8.21,155200.0
2010-02-10 13:05:00,8.22,8.24,8.21,8.24,128900.0,8.22,8.24,8.21,8.24,128900.0
2010-02-10 13:10:00,8.24,8.25,8.23,8.24,304600.0,8.24,8.25,8.23,8.24,304600.0
2010-02-10 13:15:00,8.24,8.26,8.23,8.26,166300.0,8.24,8.26,8.23,8.26,166300.0
2010-02-10 13:20:00,8.26,8.29,8.25,8.29,141500.0,8.26,8.29,8.25,8.29,141500.0
2010-02-10 13:25:00,8.29,8.3,8.28,8.3,63200.0,8.29,8.3,8.28,8.3,63200.0
2010-02-10 13:30:00,8.3,8.3,8.29,8.3,55100.0,8.3,8.3,8.29,8.3,55100.0
2010-02-10 13:35:00,8.3,8.33,8.29,8.33,562400.0,8.3,8.33,8.29,8.33,562400.0
2010-02-10 13:40:00,8.33,8.36,8.32,8.36,743100.0,8.33,8.36,8.32,8.36,743100.0
2010-02-10 13:45:00,8.36,8.37,8.35,8.36,328500.0,8.36,8.37,8.35,8.36,328500.0
2010-02-10 13:50:00,8.36,8.4,8.33,8.33,658800.0,8.36,8.4,8.33,8.33,658800.0
2010-02-10 13:55:00,8.33,8.35,8.31,8.34,534100.0,8.33,8.35,8.31,8.34,534100.0
2010-02-10 14:00:00,8.34,8.36,8.33,8.35,182300.0,8.34,8.36,8.33,8.35,182300.0
2010-02-10 14:05:00,8.35,8.42,8.34,8.4,889100.0,8.35,8.42,8.34,8.4,889100.0
2010-02-10 14:10:00,8.4,8.4,8.35,8.37,555400.0,8.4,8.4,8.35,8.37,555400.0
2010-02-10 14:15:00,8.36,8.37,8.33,8.36,773300.0,8.36,8.37,8.33,8.36,773300.0
2010-02-10 14:20:00,8.36,8.37,8.32,8.33,334500.0,8.36,8.37,8.32,8.33,334500.0
2010-02-10 14:25:00,8.33,8.34,8.33,8.34,55100.0,8.33,8.34,8.33,8.34,55100.0
2010-02-10 14:30:00,8.34,8.34,8.3,8.32,162500.0,8.34,8.34,8.3,8.32,162500.0
2010-02-10 14:35:00,8.32,8.32,8.31,8.32,30800.0,8.32,8.32,8.31,8.32,30800.0
2010-02-10 14:40:00,8.31,8.32,8.29,8.29,111800.0,8.31,8.32,8.29,8.29,111800.0
2010-02-10 14:45:00,8.29,8.3,8.27,8.29,287100.0,8.29,8.3,8.27,8.29,287100.0
2010-02-10 14:50:00,8.3,8.32,8.25,8.31,595900.0,8.3,8.32,8.25,8.31,595900.0
2010-02-10 14:55:00,8.32,8.32,8.29,8.3,199400.0,8.32,8.32,8.29,8.3,199400.0
2010-02-10 15:00:00,8.31,8.33,8.3,8.3,162200.0,8.31,8.33,8.3,8.3,162200.0
2010-02-10 15:05:00,8.3,8.31,8.27,8.28,433100.0,8.3,8.31,8.27,8.28,433100.0
2010-02-10 15:10:00,8.28,8.29,8.27,8.28,115000.0,8.28,8.29,8.27,8.28,115000.0
2010-02-10 15:15:00,8.27,8.29,8.26,8.28,421000.0,8.27,8.29,8.26,8.28,421000.0
2010-02-10 15:20:00,8.27,8.28,8.25,8.27,317100.0,8.27,8.28,8.25,8.27,317100.0
2010-02-10 15:25:00,8.28,8.32,8.27,8.32,642800.0,8.28,8.32,8.27,8.32,642800.0
2010-02-10 15:30:00,8.32,8.32,8.27,8.28,652000.0,8.32,8.32,8.27,8.28,652000.0
2010-02-10 15:35:00,8.28,8.31,8.27,8.28,611400.0,8.28,8.31,8.27,8.28,611400.0
2010-02-10 15:40:00,8.29,8.29,8.27,8.29,369800.0,8.29,8.29,8.27,8.29,369800.0
2010-02-10 15:45:00,8.28,8.29,8.26,8.27,640700.0,8.28,8.29,8.26,8.27,640700.0
2010-02-10 15:50:00,8.27,8.28,8.25,8.28,643700.0,8.27,8.28,8.25,8.28,643700.0
2010-02-10 15:55:00,8.28,8.31,8.27,8.31,918700.0,8.28,8.31,8.27,8.31,918700.0
2010-02-11 09:30:00,7.75,7.78,7.6,7.65,5439400.0,7.75,7.78,7.6,7.65,5439400.0
2010-02-11 09:35:00,7.65,7.69,7.64,7.67,3040200.0,7.65,7.69,7.64,7.67,3040200.0
2010-02-11 09:40:00,7.66,7.68,7.57,7.58,5626100.0,7.66,7.68,7.57,7.58,5626100.0
2010-02-11 09:45:00,7.58,7.65,7.52,7.64,3252500.0,7.58,7.65,7.52,7.64,3252500.0
2010-02-11 09:50:00,7.65,7.67,7.6,7.65,2255000.0,7.65,7.67,7.6,7.65,2255000.0
2010-02-11 09:55:00,7.65,7.66,7.57,7.59,2156400.0,7.65,7.66,7.57,7.59,2156400.0
2010-02-11 10:00:00,7.59,7.61,7.53,7.6,3857000.0,7.59,7.61,7.53,7.6,3857000.0
2010-02-11 10:05:00,7.6,7.65,7.6,7.64,1692600.0,7.6,7.65,7.6,7.64,1692600.0
2010-02-11 10:10:00,7.64,7.73,7.63,7.66,2253600.0,7.64,7.73,7.63,7.66,2253600.0
2010-02-11 10:15:00,7.66,7.67,7.61,7.62,3067500.0,7.66,7.67,7.61,7.62,3067500.0
2010-02-11 10:20:00,7.63,7.63,7.55,7.6,2177500.0,7.63,7.63,7.55,7.6,2177500.0
2010-02-11 10:25:00,7.6,7.67,7.59,7.62,2405800.0,7.6,7.67,7.59,7.62,2405800.0
2010-02-11 10:30:00,7.62,7.64,7.54,7.55,2053600.0,7.62,7.64,7.54,7.55,2053600.0
2010-02-11 10:35:00,7.56,7.57,7.49,7.54,4820800.0,7.56,7.57,7.49,7.54,4820800.0
2010-02-11 10:40:00,7.54,7.55,7.5,7.5,3730500.0,7.54,7.55,7.5,7.5,3730500.0
2010-02-11 10:45:00,7.5,7.51,7.47,7.5,2607700.0,7.5,7.51,7.47,7.5,2607700.0
2010-02-11 10:50:00,7.5,7.52,7.46,7.46,1672200.0,7.5,7.52,7.46,7.46,1672200.0
2010-02-11 10:55:00,7.47,7.49,7.41,7.46,2928600.0,7.47,7.49,7.41,7.46,2928600.0
2010-02-11 11:00:00,7.47,7.48,7.39,7.44,4778600.0,7.47,7.48,7.39,7.44,4778600.0
2010-02-11 11:05:00,7.44,7.48,7.43,7.47,2536400.0,7.44,7.48,7.43,7.47,2536400.0
2010-02-11 11:10:00,7.48,7.51,7.45,7.51,3849700.0,7.48,7.51,7.45,7.51,3849700.0
2010-02-11 11:15:00,7.51,7.53,7.47,7.49,1815600.0,7.51,7.53,7.47,7.49,1815600.0
2010-02-11 11:20:00,7.49,7.56,7.49,7.55,1534900.0,7.49,7.56,7.49,7.55,1534900.0
2010-02-11 11:25:00,7.55,7.63,7.53,7.57,1135800.0,7.55,7.63,7.53,7.57,1135800.0
2010-02-11 11:30:00,7.57,7.57,7.52,7.54,1639500.0,7.57,7.57,7.52,7.54,1639500.0
2010-02-11 11:35:00,7.54,7.55,7.49,7.51,985500.0,7.54,7.55,7.49,7.51,985500.0
2010-02-11 11:40:00,7.52,7.56,7.51,7.53,804900.0,7.52,7.56,7.51,7.53,804900.0
2010-02-11 11:45:00,7.53,7.56,7.52,7.54,1317000.0,7.53,7.56,7.52,7.54,1317000.0
2010-02-11 11:50:00,7.53,7.55,7.53,7.55,563500.0,7.53,7.55,7.53,7.55,563500.0
2010-02-11 11:55:00,7.55,7.56,7.51,7.52,2396700.0,7.55,7.56,7.51,7.52,2396700.0
2010-02-11 12:00:00,7.51,7.55,7.5,7.55,1238300.0,7.51,7.55,7.5,7.55,1238300.0
2010-02-11 12:05:00,7.55,7.57,7.54,7.56,562500.0,7.55,7.57,7.54,7.56,562500.0
2010-02-11 12:10:00,7.56,7.56,7.54,7.55,287500.0,7.56,7.56,7.54,7.55,287500.0
2010-02-11 12:15:00,7.55,7.56,7.53,7.55,253700.0,7.55,7.56,7.53,7.55,253700.0
2010-02-11 12:20:00,7.55,7.56,7.55,7.56,396400.0,7.55,7.56,7.55,7.56,396400.0
2010-02-11 12:25:00,7.55,7.6,7.55,7.59,737900.0,7.55,7.6,7.55,7.59,737900.0
2010-02-11 12:30:00,7.59,7.6,7.56,7.57,570300.0,7.59,7.6,7.56,7.57,570300.0
2010-02-11 12:35:00,7.57,7.58,7.55,7.55,254000.0,7.57,7.58,7.55,7.55,254000.0
2010-02-11 12:40:00,7.56,7.56,7.55,7.56,232900.0,7.56,7.56,7.55,7.56,232900.0
2010-02-11 12:45:00,7.55,7.56,7.54,7.55,1144900.0,7.55,7.56,7.54,7.55,1144900.0
2010-02-11 12:50:00,7.55,7.59,7.55,7.58,1714000.0,7.55,7.59,7.55,7.58,1714000.0
2010-02-11 12:55:00,7.58,7.59,7.56,7.56,984700.0,7.58,7.59,7.56,7.56,984700.0
2010-02-11 13:00:00,7.56,7.58,7.55,7.57,1715800.0,7.56,7.58,7.55,7.57,1715800.0
2010-02-11 13:05:00,7.57,7.58,7.56,7.57,365200.0,7.57,7.58,7.56,7.57,365200.0
2010-02-11 13:10:00,7.56,7.58,7.55,7.57,1418600.0,7.56,7.58,7.55,7.57,1418600.0
2010-02-11 13:15:00,7.56,7.59,7.56,7.58,1444400.0,7.56,7.59,7.56,7.58,1444400.0
2010-02-11 13:20:00,7.57,7.6,7.57,7.59,1605200.0,7.57,7.6,7.57,7.59,1605200.0
2010-02-11 13:25:00,7.59,7.6,7.57,7.57,1842700.0,7.59,7.6,7.57,7.57,1842700.0
2010-02-11 13:30:00,7.58,7.6,7.57,7.59,727600.0,7.58,7.6,7.57,7.59,727600.0
2010-02-11 13:35:00,7.58,7.62,7.58,7.61,2241600.0,7.58,7.62,7.58,7.61,2241600.0
2010-02-11 13:40:00,7.61,7.61,7.59,7.6,2127800.0,7.61,7.61,7.59,7.6,2127800.0
2010-02-11 13:45:00,7.6,7.61,7.57,7.58,872600.0,7.6,7.61,7.57,7.58,872600.0
2010-02-11 13:50:00,7.58,7.59,7.57,7.59,357100.0,7.58,7.59,7.57,7.59,357100.0
2010-02-11 13:55:00,7.58,7.6,7.58,7.6,418900.0,7.58,7.6,7.58,7.6,418900.0
2010-02-11 14:00:00,7.6,7.6,7.59,7.6,437700.0,7.6,7.6,7.59,7.6,437700.0
2010-02-11 14:05:00,7.59,7.62,7.59,7.59,1145700.0,7.59,7.62,7.59,7.59,1145700.0
2010-02-11 14:10:00,7.59,7.6,7.59,7.59,123000.0,7.59,7.6,7.59,7.59,123000.0
2010-02-11 14:15:00,7.59,7.6,7.59,7.6,379600.0,7.59,7.6,7.59,7.6,379600.0
2010-02-11 14:20:00,7.59,7.6,7.55,7.55,671800.0,7.59,7.6,7.55,7.55,671800.0
2010-02-11 14:25:00,7.55,7.56,7.55,7.55,250900.0,7.55,7.56,7.55,7.55,250900.0
2010-02-11 14:30:00,7.55,7.56,7.51,7.51,691600.0,7.55,7.56,7.51,7.51,691600.0
2010-02-11 14:35:00,7.51,7.52,7.5,7.5,588300.0,7.51,7.52,7.5,7.5,588300.0
2010-02-11 14:40:00,7.5,7.52,7.49,7.52,657600.0,7.5,7.52,7.49,7.52,657600.0
2010-02-11 14:45:00,7.52,7.54,7.5,7.51,778300.0,7.52,7.54,7.5,7.51,778300.0
2010-02-11 14:50:00,7.5,7.51,7.49,7.5,568400.0,7.5,7.51,7.49,7.5,568400.0
2010-02-11 14:55:00,7.5,7.55,7.49,7.54,1859600.0,7.5,7.55,7.49,7.54,1859600.0
2010-02-11 15:00:00,7.54,7.55,7.5,7.5,981100.0,7.54,7.55,7.5,7.5,981100.0
2010-02-11 15:05:00,7.5,7.51,7.48,7.49,585100.0,7.5,7.51,7.48,7.49,585100.0
2010-02-11 15:10:00,7.49,7.52,7.48,7.51,3777200.0,7.49,7.52,7.48,7.51,3777200.0
2010-02-11 15:15:00,7.51,7.52,7.49,7.49,1017700.0,7.51,7.52,7.49,7.49,1017700.0
2010-02-11 15:20:00,7.49,7.5,7.48,7.48,446100.0,7.49,7.5,7.48,7.48,446100.0
2010-02-11 15:25:00,7.48,7.49,7.47,7.48,409200.0,7.48,7.49,7.47,7.48,409200.0
2010-02-11 15:30:00,7.47,7.49,7.46,7.48,2802000.0,7.47,7.49,7.46,7.48,2802000.0
2010-02-11 15:35:00,7.47,7.49,7.45,7.46,1219500.0,7.47,7.49,7.45,7.46,1219500.0
2010-02-11 15:40:00,7.46,7.47,7.42,7.46,3516400.0,7.46,7.47,7.42,7.46,3516400.0
2010-02-11 15:45:00,7.46,7.46,7.42,7.45,3810300.0,7.46,7.46,7.42,7.45,3810300.0
2010-02-11 15:50:00,7.46,7.46,7.44,7.44,2530100.0,7.46,7.46,7.44,7.44,2530100.0
2010-02-11 15:55:00,7.44,7.47,7.44,7.47,3503200.0,7.44,7.47,7.44,7.47,3503200.0
2010-02-12 09:30:00,7.34,7.36,7.27,7.3,2816000.0,7.34,7.36,7.27,7.3,2816000.0
2010-02-12 09:35:00,7.32,7.32,7.28,7.31,2485400.0,7.32,7.32,7.28,7.31,2485400.0
2010-02-12 09:40:00,7.32,7.36,7.28,7.3,2601100.0,7.32,7.36,7.28,7.3,2601100.0
2010-02-12 09:45:00,7.29,7.3,7.25,7.25,3287100.0,7.29,7.3,7.25,7.25,3287100.0
2010-02-12 09:50:00,7.26,7.29,7.25,7.28,1482900.0,7.26,7.29,7.25,7.28,1482900.0
2010-02-12 09:55:00,7.28,7.3,7.26,7.29,3075000.0,7.28,7.3,7.26,7.29,3075000.0
2010-02-12 10:00:00,7.29,7.3,7.27,7.28,990000.0,7.29,7.3,7.27,7.28,990000.0
2010-02-12 10:05:00,7.28,7.32,7.28,7.3,1064800.0,7.28,7.32,7.28,7.3,1064800.0
2010-02-12 10:10:00,7.31,7.32,7.29,7.32,525100.0,7.31,7.32,7.29,7.32,525100.0
2010-02-12 10:15:00,7.32,7.33,7.31,7.33,497500.0,7.32,7.33,7.31,7.33,497500.0
2010-02-12 10:20:00,7.32,7.33,7.31,7.32,406500.0,7.32,7.33,7.31,7.32,406500.0
2010-02-12 10:25:00,7.32,7.36,7.31,7.35,1162400.0,7.32,7.36,7.31,7.35,1162400.0
2010-02-12 10:30:00,7.35,7.37,7.34,7.35,918000.0,7.35,7.37,7.34,7.35,918000.0
2010-02-12 10:35:00,7.35,7.35,7.3,7.31,313300.0,7.35,7.35,7.3,7.31,313300.0
2010-02-12 10:40:00,7.3,7.32,7.3,7.31,298000.0,7.3,7.32,7.3,7.31,298000.0
2010-02-12 10:45:00,7.32,7.33,7.31,7.32,419700.0,7.32,7.33,7.31,7.32,419700.0
2010-02-12 10:50:00,7.32,7.32,7.3,7.32,418400.0,7.32,7.32,7.3,7.32,418400.0
2010-02-12 10:55:00,7.32,7.32,7.3,7.31,486500.0,7.32,7.32,7.3,7.31,486500.0
2010-02-12 11:00:00,7.31,7.32,7.3,7.31,248900.0,7.31,7.32,7.3,7.31,248900.0
2010-02-12 11:05:00,7.32,7.32,7.31,7.31,608700.0,7.32,7.32,7.31,7.31,608700.0
2010-02-12 11:10:00,7.32,7.32,7.31,7.31,297300.0,7.32,7.32,7.31,7.31,297300.0
2010-02-12 11:15:00,7.32,7.32,7.31,7.32,124500.0,7.32,7.32,7.31,7.32,124500.0
2010-02-12 11:20:00,7.32,7.33,7.3,7.31,511200.0,7.32,7.33,7.3,7.31,511200.0
2010-02-12 11:25:00,7.3,7.31,7.28,7.29,1758800.0,7.3,7.31,7.28,7.29,1758800.0
2010-02-12 11:30:00,7.29,7.31,7.27,7.28,716800.0,7.29,7.31,7.27,7.28,716800.0
2010-02-12 11:35:00,7.28,7.28,7.25,7.26,367700.0,7.28,7.28,7.25,7.26,367700.0
2010-02-12 11:40:00,7.26,7.26,7.25,7.25,133700.0,7.26,7.26,7.25,7.25,133700.0
2010-02-12 11:45:00,7.26,7.26,7.25,7.26,195200.0,7.26,7.26,7.25,7.26,195200.0
2010-02-12 11:50:00,7.26,7.26,7.25,7.26,150000.0,7.26,7.26,7.25,7.26,150000.0
2010-02-12 11:55:00,7.26,7.26,7.25,7.25,123400.0,7.26,7.26,7.25,7.25,123400.0
2010-02-12 12:00:00,7.26,7.3,7.25,7.29,436100.0,7.26,7.3,7.25,7.29,436100.0
2010-02-12 12:05:00,7.29,7.3,7.28,7.28,302800.0,7.29,7.3,7.28,7.28,302800.0
2010-02-12 12:10:00,7.29,7.29,7.27,7.28,165400.0,7.29,7.29,7.27,7.28,165400.0
2010-02-12 12:15:00,7.28,7.31,7.28,7.3,447300.0,7.28,7.31,7.28,7.3,447300.0
2010-02-12 12:20:00,7.3,7.3,7.29,7.3,1038900.0,7.3,7.3,7.29,7.3,1038900.0
2010-02-12 12:25:00,7.3,7.31,7.29,7.29,419700.0,7.3,7.31,7.29,7.29,419700.0
2010-02-12 12:30:00,7.3,7.3,7.28,7.3,550800.0,7.3,7.3,7.28,7.3,550800.0
2010-02-12 12:35:00,7.3,7.3,7.29,7.29,128100.0,7.3,7.3,7.29,7.29,128100.0
2010-02-12 12:40:00,7.3,7.3,7.28,7.28,355800.0,7.3,7.3,7.28,7.28,355800.0
2010-02-12 12:45:00,7.29,7.3,7.28,7.3,114500.0,7.29,7.3,7.28,7.3,114500.0
2010-02-12 12:50:00,7.3,7.3,7.28,7.29,213400.0,7.3,7.3,7.28,7.29,213400.0
2010-02-12 12:55:00,7.29,7.29,7.28,7.29,197400.0,7.29,7.29,7.28,7.29,197400.0
2010-02-12 13:00:00,7.28,7.3,7.28,7.3,927900.0,7.28,7.3,7.28,7.3,927900.0
2010-02-12 13:05:00,7.3,7.3,7.29,7.29,49300.0,7.3,7.3,7.29,7.29,49300.0
2010-02-12 13:10:00,7.3,7.3,7.29,7.3,530200.0,7.3,7.3,7.29,7.3,530200.0
2010-02-12 13:15:00,7.3,7.3,7.29,7.3,131000.0,7.3,7.3,7.29,7.3,131000.0
2010-02-12 13:20:00,7.3,7.3,7.29,7.3,194500.0,7.3,7.3,7.29,7.3,194500.0
2010-02-12 13:25:00,7.3,7.3,7.29,7.3,140200.0,7.3,7.3,7.29,7.3,140200.0
2010-02-12 13:30:00,7.3,7.3,7.26,7.27,821300.0,7.3,7.3,7.26,7.27,821300.0
2010-02-12 13:35:00,7.26,7.28,7.26,7.28,309700.0,7.26,7.28,7.26,7.28,309700.0
2010-02-12 13:40:00,7.28,7.3,7.28,7.29,375300.0,7.28,7.3,7.28,7.29,375300.0
2010-02-12 13:45:00,7.3,7.36,7.29,7.35,1051400.0,7.3,7.36,7.29,7.35,1051400.0
2010-02-12 13:50:00,7.35,7.35,7.34,7.35,813300.0,7.35,7.35,7.34,7.35,813300.0
2010-02-12 13:55:00,7.35,7.35,7.33,7.35,612200.0,7.35,7.35,7.33,7.35,612200.0
2010-02-12 14:00:00,7.35,7.36,7.32,7.34,807500.0,7.35,7.36,7.32,7.34,807500.0
2010-02-12 14:05:00,7.34,7.35,7.33,7.34,210400.0,7.34,7.35,7.33,7.34,210400.0
2010-02-12 14:10:00,7.35,7.36,7.34,7.35,572800.0,7.35,7.36,7.34,7.35,572800.0
2010-02-12 14:15:00,7.35,7.35,7.34,7.34,78100.0,7.35,7.35,7.34,7.34,78100.0
2010-02-12 14:20:00,7.35,7.35,7.32,7.32,300700.0,7.35,7.35,7.32,7.32,300700.0
2010-02-12 14:25:00,7.33,7.34,7.32,7.34,209100.0,7.33,7.34,7.32,7.34,209100.0
2010-02-12 14:30:00,7.34,7.36,7.34,7.35,532100.0,7.34,7.36,7.34,7.35,532100.0
2010-02-12 14:35:00,7.35,7.35,7.33,7.35,241900.0,7.35,7.35,7.33,7.35,241900.0
2010-02-12 14:40:00,7.34,7.35,7.33,7.34,176700.0,7.34,7.35,7.33,7.34,176700.0
2010-02-12 14:45:00,7.34,7.34,7.33,7.34,146500.0,7.34,7.34,7.33,7.34,146500.0
2010-02-12 14:50:00,7.34,7.35,7.33,7.35,234600.0,7.34,7.35,7.33,7.35,234600.0
2010-02-12 14:55:00,7.35,7.35,7.34,7.35,663300.0,7.35,7.35,7.34,7.35,663300.0
2010-02-12 15:00:00,7.35,7.36,7.34,7.35,825200.0,7.35,7.36,7.34,7.35,825200.0
2010-02-12 15:05:00,7.35,7.36,7.34,7.35,619700.0,7.35,7.36,7.34,7.35,619700.0
2010-02-12 15:10:00,7.35,7.35,7.33,7.33,317000.0,7.35,7.35,7.33,7.33,317000.0
2010-02-12 15:15:00,7.34,7.34,7.33,7.34,214100.0,7.34,7.34,7.33,7.34,214100.0
2010-02-12 15:20:00,7.34,7.34,7.33,7.34,138200.0,7.34,7.34,7.33,7.34,138200.0
2010-02-12 15:25:00,7.34,7.36,7.33,7.35,938600.0,7.34,7.36,7.33,7.35,938600.0
2010-02-12 15:30:00,7.35,7.38,7.34,7.38,2198700.0,7.35,7.38,7.34,7.38,2198700.0
2010-02-12 15:35:00,7.38,7.39,7.37,7.38,570000.0,7.38,7.39,7.37,7.38,570000.0
2010-02-12 15:40:00,7.39,7.42,7.38,7.42,1756500.0,7.39,7.42,7.38,7.42,1756500.0
2010-02-12 15:45:00,7.41,7.43,7.38,7.39,1671400.0,7.41,7.43,7.38,7.39,1671400.0
2010-02-12 15:50:00,7.38,7.41,7.37,7.39,1399100.0,7.38,7.41,7.37,7.39,1399100.0
2010-02-12 15:55:00,7.4,7.41,7.37,7.4,2085800.0,7.4,7.41,7.37,7.4,2085800.0
2010-02-16 09:30:00,7.41,7.41,7.31,7.35,637300.0,7.41,7.41,7.31,7.35,637300.0
2010-02-16 09:35:00,7.35,7.38,7.32,7.36,684300.0,7.35,7.38,7.32,7.36,684300.0
2010-02-16 09:40:00,7.37,7.37,7.31,7.31,651500.0,7.37,7.37,7.31,7.31,651500.0
2010-02-16 09:45:00,7.31,7.32,7.21,7.23,1008500.0,7.31,7.32,7.21,7.23,1008500.0
2010-02-16 09:50:00,7.23,7.24,7.19,7.19,613200.0,7.23,7.24,7.19,7.19,613200.0
2010-02-16 09:55:00,7.2,7.22,7.19,7.21,780200.0,7.2,7.22,7.19,7.21,780200.0
2010-02-16 10:00:00,7.22,7.25,7.21,7.23,191500.0,7.22,7.25,7.21,7.23,191500.0
2010-02-16 10:05:00,7.23,7.25,7.23,7.24,212700.0,7.23,7.25,7.23,7.24,212700.0
2010-02-16 10:10:00,7.24,7.26,7.24,7.25,462400.0,7.24,7.26,7.24,7.25,462400.0
2010-02-16 10:15:00,7.25,7.27,7.24,7.25,306600.0,7.25,7.27,7.24,7.25,306600.0
2010-02-16 10:20:00,7.25,7.26,7.23,7.23,202300.0,7.25,7.26,7.23,7.23,202300.0
2010-02-16 10:25:00,7.24,7.24,7.22,7.23,136500.0,7.24,7.24,7.22,7.23,136500.0
2010-02-16 10:30:00,7.23,7.24,7.22,7.24,209000.0,7.23,7.24,7.22,7.24,209000.0
2010-02-16 10:35:00,7.24,7.27,7.23,7.25,515200.0,7.24,7.27,7.23,7.25,515200.0
2010-02-16 10:40:00,7.25,7.31,7.24,7.29,440000.0,7.25,7.31,7.24,7.29,440000.0
2010-02-16 10:45:00,7.3,7.31,7.29,7.29,217800.0,7.3,7.31,7.29,7.29,217800.0
2010-02-16 10:50:00,7.3,7.31,7.28,7.3,486600.0,7.3,7.31,7.28,7.3,486600.0
2010-02-16 10:55:00,7.3,7.32,7.28,7.29,860300.0,7.3,7.32,7.28,7.29,860300.0
2010-02-16 11:00:00,7.28,7.32,7.28,7.3,569200.0,7.28,7.32,7.28,7.3,569200.0
2010-02-16 11:05:00,7.31,7.32,7.3,7.32,299900.0,7.31,7.32,7.3,7.32,299900.0
2010-02-16 11:10:00,7.32,7.32,7.31,7.32,98000.0,7.32,7.32,7.31,7.32,98000.0
2010-02-16 11:15:00,7.32,7.36,7.31,7.35,753600.0,7.32,7.36,7.31,7.35,753600.0
2010-02-16 11:20:00,7.35,7.37,7.34,7.37,544400.0,7.35,7.37,7.34,7.37,544400.0
2010-02-16 11:25:00,7.36,7.37,7.35,7.37,199200.0,7.36,7.37,7.35,7.37,199200.0
2010-02-16 11:30:00,7.36,7.39,7.36,7.38,176000.0,7.36,7.39,7.36,7.38,176000.0
2010-02-16 11:35:00,7.39,7.39,7.38,7.38,64000.0,7.39,7.39,7.38,7.38,64000.0
2010-02-16 11:40:00,7.38,7.41,7.38,7.41,1232700.0,7.38,7.41,7.38,7.41,1232700.0
2010-02-16 11:45:00,7.4,7.41,7.36,7.38,666200.0,7.4,7.41,7.36,7.38,666200.0
2010-02-16 11:50:00,7.39,7.4,7.36,7.4,399800.0,7.39,7.4,7.36,7.4,399800.0
2010-02-16 11:55:00,7.39,7.41,7.38,7.39,454600.0,7.39,7.41,7.38,7.39,454600.0
2010-02-16 12:00:00,7.4,7.41,7.38,7.4,681100.0,7.4,7.41,7.38,7.4,681100.0
2010-02-16 12:05:00,7.41,7.41,7.38,7.4,315200.0,7.41,7.41,7.38,7.4,315200.0
2010-02-16 12:10:00,7.4,7.4,7.38,7.39,330000.0,7.4,7.4,7.38,7.39,330000.0
2010-02-16 12:15:00,7.39,7.4,7.38,7.39,147900.0,7.39,7.4,7.38,7.39,147900.0
2010-02-16 12:20:00,7.39,7.41,7.39,7.39,1164300.0,7.39,7.41,7.39,7.39,1164300.0
2010-02-16 12:25:00,7.39,7.42,7.39,7.4,456600.0,7.39,7.42,7.39,7.4,456600.0
2010-02-16 12:30:00,7.39,7.41,7.38,7.39,1307600.0,7.39,7.41,7.38,7.39,1307600.0
2010-02-16 12:35:00,7.39,7.41,7.38,7.4,430100.0,7.39,7.41,7.38,7.4,430100.0
2010-02-16 12:40:00,7.39,7.4,7.38,7.38,350000.0,7.39,7.4,7.38,7.38,350000.0
2010-02-16 12:45:00,7.38,7.41,7.37,7.4,569400.0,7.38,7.41,7.37,7.4,569400.0
2010-02-16 12:50:00,7.41,7.41,7.38,7.39,1561600.0,7.41,7.41,7.38,7.39,1561600.0
2010-02-16 12:55:00,7.4,7.42,7.38,7.41,1473200.0,7.4,7.42,7.38,7.41,1473200.0
2010-02-16 13:00:00,7.4,7.42,7.38,7.41,1523300.0,7.4,7.42,7.38,7.41,1523300.0
2010-02-16 13:05:00,7.41,7.43,7.41,7.41,272100.0,7.41,7.43,7.41,7.41,272100.0
2010-02-16 13:10:00,7.41,7.42,7.4,7.4,323000.0,7.41,7.42,7.4,7.4,323000.0
2010-02-16 13:15:00,7.41,7.41,7.4,7.41,89300.0,7.41,7.41,7.4,7.41,89300.0
2010-02-16 13:20:00,7.41,7.42,7.4,7.41,263100.0,7.41,7.42,7.4,7.41,263100.0
2010-02-16 13:25:00,7.41,7.41,7.4,7.41,450700.0,7.41,7.41,7.4,7.41,450700.0
2010-02-16 13:30:00,7.41,7.41,7.4,7.4,51500.0,7.41,7.41,7.4,7.4,51500.0
2010-02-16 13:35:00,7.41,7.41,7.4,7.41,86500.0,7.41,7.41,7.4,7.41,86500.0
2010-02-16 13:40:00,7.41,7.41,7.4,7.41,66500.0,7.41,7.41,7.4,7.41,66500.0
2010-02-16 13:45:00,7.4,7.41,7.4,7.41,136200.0,7.4,7.41,7.4,7.41,136200.0
2010-02-16 13:50:00,7.41,7.41,7.39,7.4,459000.0,7.41,7.41,7.39,7.4,459000.0
2010-02-16 13:55:00,7.41,7.41,7.4,7.41,133900.0,7.41,7.41,7.4,7.41,133900.0
2010-02-16 14:00:00,7.41,7.41,7.39,7.39,173300.0,7.41,7.41,7.39,7.39,173300.0
2010-02-16 14:05:00,7.39,7.4,7.37,7.38,656500.0,7.39,7.4,7.37,7.38,656500.0
2010-02-16 14:10:00,7.37,7.38,7.36,7.37,115200.0,7.37,7.38,7.36,7.37,115200.0
2010-02-16 14:15:00,7.37,7.37,7.36,7.37,91600.0,7.37,7.37,7.36,7.37,91600.0
2010-02-16 14:20:00,7.37,7.38,7.36,7.38,77400.0,7.37,7.38,7.36,7.38,77400.0
2010-02-16 14:25:00,7.37,7.39,7.37,7.38,236000.0,7.37,7.39,7.37,7.38,236000.0
2010-02-16 14:30:00,7.38,7.39,7.38,7.38,71600.0,7.38,7.39,7.38,7.38,71600.0
2010-02-16 14:35:00,7.38,7.39,7.34,7.35,1271300.0,7.38,7.39,7.34,7.35,1271300.0
2010-02-16 14:40:00,7.35,7.38,7.35,7.38,285500.0,7.35,7.38,7.35,7.38,285500.0
2010-02-16 14:45:00,7.37,7.38,7.37,7.38,81200.0,7.37,7.38,7.37,7.38,81200.0
2010-02-16 14:50:00,7.38,7.38,7.37,7.38,188600.0,7.38,7.38,7.37,7.38,188600.0
2010-02-16 14:55:00,7.38,7.38,7.37,7.38,73200.0,7.38,7.38,7.37,7.38,73200.0
2010-02-16 15:00:00,7.38,7.39,7.37,7.39,104800.0,7.38,7.39,7.37,7.39,104800.0
2010-02-16 15:05:00,7.39,7.39,7.38,7.39,228900.0,7.39,7.39,7.38,7.39,228900.0
2010-02-16 15:10:00,7.39,7.4,7.38,7.39,97400.0,7.39,7.4,7.38,7.39,97400.0
2010-02-16 15:15:00,7.4,7.4,7.39,7.4,67900.0,7.4,7.4,7.39,7.4,67900.0
2010-02-16 15:20:00,7.4,7.4,7.38,7.38,308000.0,7.4,7.4,7.38,7.38,308000.0
2010-02-16 15:25:00,7.39,7.39,7.38,7.39,334500.0,7.39,7.39,7.38,7.39,334500.0
2010-02-16 15:30:00,7.39,7.4,7.38,7.39,702800.0,7.39,7.4,7.38,7.39,702800.0
2010-02-16 15:35:00,7.39,7.4,7.38,7.39,437800.0,7.39,7.4,7.38,7.39,437800.0
2010-02-16 15:40:00,7.39,7.4,7.38,7.39,344700.0,7.39,7.4,7.38,7.39,344700.0
2010-02-16 15:45:00,7.4,7.41,7.39,7.39,1062200.0,7.4,7.41,7.39,7.39,1062200.0
2010-02-16 15:50:00,7.4,7.4,7.37,7.38,649200.0,7.4,7.4,7.37,7.38,649200.0
2010-02-16 15:55:00,7.38,7.41,7.37,7.41,1888600.0,7.38,7.41,7.37,7.41,1888600.0
2010-02-17 09:30:00,7.48,7.52,7.47,7.49,594700.0,7.48,7.52,7.47,7.49,594700.0
2010-02-17 09:35:00,7.5,7.56,7.49,7.54,1185100.0,7.5,7.56,7.49,7.54,1185100.0
2010-02-17 09:40:00,7.55,7.59,7.54,7.56,1336200.0,7.55,7.59,7.54,7.56,1336200.0
2010-02-17 09:45:00,7.57,7.59,7.56,7.58,237400.0,7.57,7.59,7.56,7.58,237400.0
2010-02-17 09:50:00,7.59,7.59,7.57,7.58,616600.0,7.59,7.59,7.57,7.58,616600.0
2010-02-17 09:55:00,7.58,7.69,7.57,7.69,1773100.0,7.58,7.69,7.57,7.69,1773100.0
2010-02-17 10:00:00,7.69,7.71,7.65,7.66,1719800.0,7.69,7.71,7.65,7.66,1719800.0
2010-02-17 10:05:00,7.66,7.67,7.57,7.67,2618600.0,7.66,7.67,7.57,7.67,2618600.0
2010-02-17 10:10:00,7.67,7.69,7.64,7.69,867100.0,7.67,7.69,7.64,7.69,867100.0
2010-02-17 10:15:00,7.68,7.73,7.68,7.71,1020800.0,7.68,7.73,7.68,7.71,1020800.0
2010-02-17 10:20:00,7.7,7.71,7.65,7.66,1095400.0,7.7,7.71,7.65,7.66,1095400.0
2010-02-17 10:25:00,7.66,7.68,7.65,7.66,626100.0,7.66,7.68,7.65,7.66,626100.0
2010-02-17 10:30:00,7.66,7.75,7.66,7.72,1257600.0,7.66,7.75,7.66,7.72,1257600.0
2010-02-17 10:35:00,7.72,7.73,7.71,7.71,333900.0,7.72,7.73,7.71,7.71,333900.0
2010-02-17 10:40:00,7.72,7.73,7.69,7.72,1370500.0,7.72,7.73,7.69,7.72,1370500.0
2010-02-17 10:45:00,7.72,7.73,7.7,7.72,819300.0,7.72,7.73,7.7,7.72,819300.0
2010-02-17 10:50:00,7.71,7.77,7.71,7.77,1065900.0,7.71,7.77,7.71,7.77,1065900.0
2010-02-17 10:55:00,7.77,7.77,7.74,7.74,560300.0,7.77,7.77,7.74,7.74,560300.0
2010-02-17 11:00:00,7.74,7.74,7.71,7.71,410200.0,7.74,7.74,7.71,7.71,410200.0
2010-02-17 11:05:00,7.71,7.76,7.71,7.75,1627300.0,7.71,7.76,7.71,7.75,1627300.0
2010-02-17 11:10:00,7.75,7.75,7.72,7.74,636100.0,7.75,7.75,7.72,7.74,636100.0
2010-02-17 11:15:00,7.74,7.76,7.73,7.76,391000.0,7.74,7.76,7.73,7.76,391000.0
2010-02-17 11:20:00,7.76,7.77,7.75,7.77,294200.0,7.76,7.77,7.75,7.77,294200.0
2010-02-17 11:25:00,7.76,7.78,7.76,7.78,624000.0,7.76,7.78,7.76,7.78,624000.0
2010-02-17 11:30:00,7.78,7.78,7.74,7.75,541900.0,7.78,7.78,7.74,7.75,541900.0
2010-02-17 11:35:00,7.75,7.75,7.74,7.75,118500.0,7.75,7.75,7.74,7.75,118500.0
2010-02-17 11:40:00,7.75,7.75,7.72,7.75,557300.0,7.75,7.75,7.72,7.75,557300.0
2010-02-17 11:45:00,7.75,7.76,7.74,7.75,427700.0,7.75,7.76,7.74,7.75,427700.0
2010-02-17 11:50:00,7.75,7.76,7.74,7.74,129500.0,7.75,7.76,7.74,7.74,129500.0
2010-02-17 11:55:00,7.74,7.75,7.74,7.74,61400.0,7.74,7.75,7.74,7.74,61400.0
2010-02-17 12:00:00,7.74,7.75,7.74,7.75,136800.0,7.74,7.75,7.74,7.75,136800.0
2010-02-17 12:05:00,7.74,7.75,7.74,7.75,46100.0,7.74,7.75,7.74,7.75,46100.0
2010-02-17 12:10:00,7.74,7.75,7.74,7.75,167900.0,7.74,7.75,7.74,7.75,167900.0
2010-02-17 12:15:00,7.75,7.75,7.73,7.74,197000.0,7.75,7.75,7.73,7.74,197000.0
2010-02-17 12:20:00,7.73,7.74,7.73,7.74,49200.0,7.73,7.74,7.73,7.74,49200.0
2010-02-17 12:25:00,7.73,7.74,7.73,7.74,69100.0,7.73,7.74,7.73,7.74,69100.0
2010-02-17 12:30:00,7.73,7.74,7.73,7.74,73300.0,7.73,7.74,7.73,7.74,73300.0
2010-02-17 12:35:00,7.74,7.74,7.73,7.74,47300.0,7.74,7.74,7.73,7.74,47300.0
2010-02-17 12:40:00,7.73,7.76,7.73,7.75,390100.0,7.73,7.76,7.73,7.75,390100.0
2010-02-17 12:45:00,7.76,7.78,7.75,7.77,172600.0,7.76,7.78,7.75,7.77,172600.0
2010-02-17 12:50:00,7.77,7.79,7.77,7.78,369600.0,7.77,7.79,7.77,7.78,369600.0
2010-02-17 12:55:00,7.78,7.78,7.77,7.77,31400.0,7.78,7.78,7.77,7.77,31400.0
2010-02-17 13:00:00,7.77,7.78,7.75,7.76,150400.0,7.77,7.78,7.75,7.76,150400.0
2010-02-17 13:05:00,7.76,7.76,7.75,7.75,52600.0,7.76,7.76,7.75,7.75,52600.0
2010-02-17 13:10:00,7.75,7.78,7.75,7.75,633600.0,7.75,7.78,7.75,7.75,633600.0
2010-02-17 13:15:00,7.76,7.78,7.75,7.77,642400.0,7.76,7.78,7.75,7.77,642400.0
2010-02-17 13:20:00,7.76,7.78,7.76,7.77,403300.0,7.76,7.78,7.76,7.77,403300.0
2010-02-17 13:25:00,7.78,7.79,7.76,7.78,399000.0,7.78,7.79,7.76,7.78,399000.0
2010-02-17 13:30:00,7.78,7.79,7.78,7.78,83700.0,7.78,7.79,7.78,7.78,83700.0
2010-02-17 13:35:00,7.79,7.81,7.78,7.81,524900.0,7.79,7.81,7.78,7.81,524900.0
2010-02-17 13:40:00,7.81,7.82,7.8,7.82,184700.0,7.81,7.82,7.8,7.82,184700.0
2010-02-17 13:45:00,7.81,7.82,7.77,7.78,367100.0,7.81,7.82,7.77,7.78,367100.0
2010-02-17 13:50:00,7.77,7.78,7.76,7.77,73900.0,7.77,7.78,7.76,7.77,73900.0
2010-02-17 13:55:00,7.76,7.77,7.76,7.76,77000.0,7.76,7.77,7.76,7.76,77000.0
2010-02-17 14:00:00,7.77,7.78,7.76,7.78,207500.0,7.77,7.78,7.76,7.78,207500.0
2010-02-17 14:05:00,7.78,7.82,7.78,7.82,430500.0,7.78,7.82,7.78,7.82,430500.0
2010-02-17 14:10:00,7.81,7.82,7.81,7.82,171400.0,7.81,7.82,7.81,7.82,171400.0
2010-02-17 14:15:00,7.82,7.82,7.78,7.78,647200.0,7.82,7.82,7.78,7.78,647200.0
2010-02-17 14:20:00,7.79,7.79,7.77,7.79,205000.0,7.79,7.79,7.77,7.79,205000.0
2010-02-17 14:25:00,7.78,7.79,7.76,7.76,466100.0,7.78,7.79,7.76,7.76,466100.0
2010-02-17 14:30:00,7.76,7.78,7.75,7.75,414700.0,7.76,7.78,7.75,7.75,414700.0
2010-02-17 14:35:00,7.76,7.77,7.75,7.77,81600.0,7.76,7.77,7.75,7.77,81600.0
2010-02-17 14:40:00,7.76,7.77,7.74,7.75,287800.0,7.76,7.77,7.74,7.75,287800.0
2010-02-17 14:45:00,7.74,7.75,7.74,7.74,65800.0,7.74,7.75,7.74,7.74,65800.0
2010-02-17 14:50:00,7.75,7.75,7.74,7.75,90700.0,7.75,7.75,7.74,7.75,90700.0
2010-02-17 14:55:00,7.75,7.76,7.74,7.76,197700.0,7.75,7.76,7.74,7.76,197700.0
2010-02-17 15:00:00,7.76,7.76,7.75,7.75,67500.0,7.76,7.76,7.75,7.75,67500.0
2010-02-17 15:05:00,7.76,7.76,7.75,7.76,72300.0,7.76,7.76,7.75,7.76,72300.0
2010-02-17 15:10:00,7.76,7.77,7.75,7.77,198800.0,7.76,7.77,7.75,7.77,198800.0
2010-02-17 15:15:00,7.77,7.77,7.76,7.76,165700.0,7.77,7.77,7.76,7.76,165700.0
2010-02-17 15:20:00,7.76,7.77,7.76,7.77,106100.0,7.76,7.77,7.76,7.77,106100.0
2010-02-17 15:25:00,7.77,7.77,7.76,7.76,130800.0,7.77,7.77,7.76,7.76,130800.0
2010-02-17 15:30:00,7.77,7.77,7.76,7.77,210000.0,7.77,7.77,7.76,7.77,210000.0
2010-02-17 15:35:00,7.77,7.77,7.76,7.77,117700.0,7.77,7.77,7.76,7.77,117700.0
2010-02-17 15:40:00,7.76,7.77,7.74,7.75,786400.0,7.76,7.77,7.74,7.75,786400.0
2010-02-17 15:45:00,7.75,7.76,7.75,7.75,193600.0,7.75,7.76,7.75,7.75,193600.0
2010-02-17 15:50:00,7.75,7.76,7.74,7.76,957500.0,7.75,7.76,7.74,7.76,957500.0
2010-02-17 15:55:00,7.76,7.76,7.74,7.76,1016300.0,7.76,7.76,7.74,7.76,1016300.0
2010-02-18 09:30:00,7.67,7.76,7.66,7.73,1168500.0,7.67,7.76,7.66,7.73,1168500.0
2010-02-18 09:35:00,7.72,7.86,7.72,7.85,754500.0,7.72,7.86,7.72,7.85,754500.0
2010-02-18 09:40:00,7.85,7.92,7.84,7.92,756800.0,7.85,7.92,7.84,7.92,756800.0
2010-02-18 09:45:00,7.91,7.92,7.81,7.82,914800.0,7.91,7.92,7.81,7.82,914800.0
2010-02-18 09:50:00,7.82,7.85,7.82,7.83,309200.0,7.82,7.85,7.82,7.83,309200.0
2010-02-18 09:55:00,7.83,7.84,7.83,7.83,118100.0,7.83,7.84,7.83,7.83,118100.0
2010-02-18 10:00:00,7.83,7.84,7.82,7.83,256200.0,7.83,7.84,7.82,7.83,256200.0
2010-02-18 10:05:00,7.83,7.85,7.83,7.83,279700.0,7.83,7.85,7.83,7.83,279700.0
2010-02-18 10:10:00,7.83,7.84,7.83,7.84,162300.0,7.83,7.84,7.83,7.84,162300.0
2010-02-18 10:15:00,7.83,7.84,7.82,7.84,207700.0,7.83,7.84,7.82,7.84,207700.0
2010-02-18 10:20:00,7.84,7.84,7.8,7.81,255600.0,7.84,7.84,7.8,7.81,255600.0
2010-02-18 10:25:00,7.81,7.82,7.8,7.81,124400.0,7.81,7.82,7.8,7.81,124400.0
2010-02-18 10:30:00,7.8,7.81,7.78,7.78,182700.0,7.8,7.81,7.78,7.78,182700.0
2010-02-18 10:35:00,7.78,7.81,7.78,7.8,264300.0,7.78,7.81,7.78,7.8,264300.0
2010-02-18 10:40:00,7.8,7.81,7.8,7.8,62000.0,7.8,7.81,7.8,7.8,62000.0
2010-02-18 10:45:00,7.8,7.81,7.8,7.81,161800.0,7.8,7.81,7.8,7.81,161800.0
2010-02-18 10:50:00,7.8,7.81,7.8,7.8,157200.0,7.8,7.81,7.8,7.8,157200.0
2010-02-18 10:55:00,7.8,7.81,7.78,7.78,212500.0,7.8,7.81,7.78,7.78,212500.0
2010-02-18 11:00:00,7.78,7.79,7.77,7.78,143900.0,7.78,7.79,7.77,7.78,143900.0
2010-02-18 11:05:00,7.77,7.78,7.75,7.78,977100.0,7.77,7.78,7.75,7.78,977100.0
2010-02-18 11:10:00,7.78,7.78,7.75,7.75,118200.0,7.78,7.78,7.75,7.75,118200.0
2010-02-18 11:15:00,7.75,7.76,7.75,7.76,60200.0,7.75,7.76,7.75,7.76,60200.0
2010-02-18 11:20:00,7.76,7.76,7.75,7.75,94700.0,7.76,7.76,7.75,7.75,94700.0
2010-02-18 11:25:00,7.75,7.76,7.75,7.75,54200.0,7.75,7.76,7.75,7.75,54200.0
2010-02-18 11:30:00,7.76,7.76,7.75,7.75,69900.0,7.76,7.76,7.75,7.75,69900.0
2010-02-18 11:35:00,7.76,7.76,7.75,7.75,179300.0,7.76,7.76,7.75,7.75,179300.0
2010-02-18 11:40:00,7.75,7.76,7.75,7.76,35600.0,7.75,7.76,7.75,7.76,35600.0
2010-02-18 11:45:00,7.75,7.76,7.75,7.75,24400.0,7.75,7.76,7.75,7.75,24400.0
2010-02-18 11:50:00,7.75,7.77,7.75,7.76,178200.0,7.75,7.77,7.75,7.76,178200.0
2010-02-18 11:55:00,7.76,7.77,7.76,7.76,26800.0,7.76,7.77,7.76,7.76,26800.0
2010-02-18 12:00:00,7.76,7.77,7.76,7.76,73700.0,7.76,7.77,7.76,7.76,73700.0
2010-02-18 12:05:00,7.77,7.77,7.74,7.75,296300.0,7.77,7.77,7.74,7.75,296300.0
2010-02-18 12:10:00,7.75,7.78,7.75,7.77,269300.0,7.75,7.78,7.75,7.77,269300.0
2010-02-18 12:15:00,7.77,7.78,7.76,7.76,152900.0,7.77,7.78,7.76,7.76,152900.0
2010-02-18 12:20:00,7.76,7.77,7.76,7.76,45600.0,7.76,7.77,7.76,7.76,45600.0
2010-02-18 12:25:00,7.76,7.77,7.76,7.76,63300.0,7.76,7.77,7.76,7.76,63300.0
2010-02-18 12:30:00,7.76,7.77,7.75,7.75,64500.0,7.76,7.77,7.75,7.75,64500.0
2010-02-18 12:35:00,7.76,7.76,7.75,7.75,77100.0,7.76,7.76,7.75,7.75,77100.0
2010-02-18 12:40:00,7.76,7.76,7.75,7.75,81800.0,7.76,7.76,7.75,7.75,81800.0
2010-02-18 12:45:00,7.75,7.76,7.75,7.75,45500.0,7.75,7.76,7.75,7.75,45500.0
2010-02-18 12:50:00,7.75,7.76,7.75,7.76,70200.0,7.75,7.76,7.75,7.76,70200.0
2010-02-18 12:55:00,7.75,7.76,7.75,7.75,46200.0,7.75,7.76,7.75,7.75,46200.0
2010-02-18 13:00:00,7.76,7.76,7.75,7.75,44100.0,7.76,7.76,7.75,7.75,44100.0
2010-02-18 13:05:00,7.76,7.76,7.75,7.75,78600.0,7.76,7.76,7.75,7.75,78600.0
2010-02-18 13:10:00,7.76,7.76,7.74,7.74,223500.0,7.76,7.76,7.74,7.74,223500.0
2010-02-18 13:15:00,7.74,7.75,7.74,7.74,49100.0,7.74,7.75,7.74,7.74,49100.0
2010-02-18 13:20:00,7.74,7.75,7.73,7.75,451800.0,7.74,7.75,7.73,7.75,451800.0
2010-02-18 13:25:00,7.74,7.75,7.74,7.74,16900.0,7.74,7.75,7.74,7.74,16900.0
2010-02-18 13:30:00,7.74,7.75,7.74,7.74,208600.0,7.74,7.75,7.74,7.74,208600.0
2010-02-18 13:35:00,7.74,7.75,7.71,7.71,156500.0,7.74,7.75,7.71,7.71,156500.0
2010-02-18 13:40:00,7.71,7.74,7.71,7.74,301200.0,7.71,7.74,7.71,7.74,301200.0
2010-02-18 13:45:00,7.74,7.76,7.72,7.75,713100.0,7.74,7.76,7.72,7.75,713100.0
2010-02-18 13:50:00,7.75,7.76,7.75,7.75,21100.0,7.75,7.76,7.75,7.75,21100.0
2010-02-18 13:55:00,7.75,7.76,7.75,7.75,59600.0,7.75,7.76,7.75,7.75,59600.0
2010-02-18 14:00:00,7.75,7.76,7.75,7.76,51400.0,7.75,7.76,7.75,7.76,51400.0
2010-02-18 14:05:00,7.75,7.76,7.74,7.74,194600.0,7.75,7.76,7.74,7.74,194600.0
2010-02-18 14:10:00,7.75,7.76,7.74,7.76,140800.0,7.75,7.76,7.74,7.76,140800.0
2010-02-18 14:15:00,7.76,7.77,7.74,7.76,200400.0,7.76,7.77,7.74,7.76,200400.0
2010-02-18 14:20:00,7.76,7.77,7.76,7.76,38900.0,7.76,7.77,7.76,7.76,38900.0
2010-02-18 14:25:00,7.76,7.77,7.76,7.76,94700.0,7.76,7.77,7.76,7.76,94700.0
2010-02-18 14:30:00,7.76,7.78,7.76,7.78,134200.0,7.76,7.78,7.76,7.78,134200.0
2010-02-18 14:35:00,7.78,7.78,7.76,7.78,184600.0,7.78,7.78,7.76,7.78,184600.0
2010-02-18 14:40:00,7.77,7.78,7.76,7.76,233800.0,7.77,7.78,7.76,7.76,233800.0
2010-02-18 14:45:00,7.77,7.77,7.76,7.76,66200.0,7.77,7.77,7.76,7.76,66200.0
2010-02-18 14:50:00,7.76,7.77,7.76,7.76,57800.0,7.76,7.77,7.76,7.76,57800.0
2010-02-18 14:55:00,7.76,7.77,7.76,7.76,74400.0,7.76,7.77,7.76,7.76,74400.0
2010-02-18 15:00:00,7.76,7.77,7.76,7.76,151100.0,7.76,7.77,7.76,7.76,151100.0
2010-02-18 15:05:00,7.76,7.76,7.75,7.75,169900.0,7.76,7.76,7.75,7.75,169900.0
2010-02-18 15:10:00,7.75,7.76,7.75,7.75,118100.0,7.75,7.76,7.75,7.75,118100.0
2010-02-18 15:15:00,7.75,7.76,7.75,7.76,57100.0,7.75,7.76,7.75,7.76,57100.0
2010-02-18 15:20:00,7.75,7.76,7.75,7.75,134700.0,7.75,7.76,7.75,7.75,134700.0
2010-02-18 15:25:00,7.76,7.76,7.75,7.76,306100.0,7.76,7.76,7.75,7.76,306100.0
2010-02-18 15:30:00,7.75,7.78,7.75,7.78,284300.0,7.75,7.78,7.75,7.78,284300.0
2010-02-18 15:35:00,7.77,7.78,7.77,7.77,142100.0,7.77,7.78,7.77,7.77,142100.0
2010-02-18 15:40:00,7.77,7.79,7.77,7.78,346800.0,7.77,7.79,7.77,7.78,346800.0
2010-02-18 15:45:00,7.78,7.79,7.77,7.78,471700.0,7.78,7.79,7.77,7.78,471700.0
2010-02-18 15:50:00,7.79,7.79,7.77,7.78,382800.0,7.79,7.79,7.77,7.78,382800.0
2010-02-18 15:55:00,7.77,7.79,7.77,7.78,978300.0,7.77,7.79,7.77,7.78,978300.0
2010-02-19 09:30:00,7.65,7.73,7.65,7.69,1581500.0,7.65,7.73,7.65,7.69,1581500.0
2010-02-19 09:35:00,7.69,7.7,7.65,7.66,358600.0,7.69,7.7,7.65,7.66,358600.0
2010-02-19 09:40:00,7.66,7.68,7.65,7.66,653300.0,7.66,7.68,7.65,7.66,653300.0
2010-02-19 09:45:00,7.67,7.67,7.64,7.64,1111400.0,7.67,7.67,7.64,7.64,1111400.0
2010-02-19 09:50:00,7.65,7.65,7.62,7.63,485700.0,7.65,7.65,7.62,7.63,485700.0
2010-02-19 09:55:00,7.62,7.62,7.61,7.62,300400.0,7.62,7.62,7.61,7.62,300400.0
2010-02-19 10:00:00,7.62,7.62,7.61,7.62,130900.0,7.62,7.62,7.61,7.62,130900.0
2010-02-19 10:05:00,7.62,7.62,7.61,7.62,92400.0,7.62,7.62,7.61,7.62,92400.0
2010-02-19 10:10:00,7.62,7.62,7.61,7.61,87900.0,7.62,7.62,7.61,7.61,87900.0
2010-02-19 10:15:00,7.62,7.62,7.61,7.62,52700.0,7.62,7.62,7.61,7.62,52700.0
2010-02-19 10:20:00,7.61,7.64,7.61,7.63,475100.0,7.61,7.64,7.61,7.63,475100.0
2010-02-19 10:25:00,7.63,7.65,7.62,7.65,241200.0,7.63,7.65,7.62,7.65,241200.0
2010-02-19 10:30:00,7.65,7.67,7.64,7.66,174200.0,7.65,7.67,7.64,7.66,174200.0
2010-02-19 10:35:00,7.67,7.67,7.66,7.67,51700.0,7.67,7.67,7.66,7.67,51700.0
2010-02-19 10:40:00,7.67,7.68,7.66,7.68,64900.0,7.67,7.68,7.66,7.68,64900.0
2010-02-19 10:45:00,7.68,7.7,7.67,7.7,148700.0,7.68,7.7,7.67,7.7,148700.0
2010-02-19 10:50:00,7.69,7.7,7.68,7.68,225500.0,7.69,7.7,7.68,7.68,225500.0
2010-02-19 10:55:00,7.69,7.69,7.68,7.68,24700.0,7.69,7.69,7.68,7.68,24700.0
2010-02-19 11:00:00,7.68,7.69,7.68,7.69,35600.0,7.68,7.69,7.68,7.69,35600.0
2010-02-19 11:05:00,7.68,7.7,7.68,7.7,111100.0,7.68,7.7,7.68,7.7,111100.0
2010-02-19 11:10:00,7.69,7.71,7.69,7.71,124800.0,7.69,7.71,7.69,7.71,124800.0
2010-02-19 11:15:00,7.7,7.72,7.7,7.72,86500.0,7.7,7.72,7.7,7.72,86500.0
2010-02-19 11:20:00,7.71,7.73,7.71,7.73,68400.0,7.71,7.73,7.71,7.73,68400.0
2010-02-19 11:25:00,7.72,7.73,7.72,7.73,86000.0,7.72,7.73,7.72,7.73,86000.0
2010-02-19 11:30:00,7.72,7.73,7.71,7.71,126000.0,7.72,7.73,7.71,7.71,126000.0
2010-02-19 11:35:00,7.71,7.72,7.7,7.71,54100.0,7.71,7.72,7.7,7.71,54100.0
2010-02-19 11:40:00,7.7,7.71,7.7,7.7,88200.0,7.7,7.71,7.7,7.7,88200.0
2010-02-19 11:45:00,7.7,7.71,7.69,7.69,32900.0,7.7,7.71,7.69,7.69,32900.0
2010-02-19 11:50:00,7.69,7.7,7.69,7.69,17400.0,7.69,7.7,7.69,7.69,17400.0
2010-02-19 11:55:00,7.7,7.7,7.69,7.69,34100.0,7.7,7.7,7.69,7.69,34100.0
2010-02-19 12:00:00,7.69,7.71,7.68,7.68,237600.0,7.69,7.71,7.68,7.68,237600.0
2010-02-19 12:05:00,7.68,7.69,7.68,7.68,17300.0,7.68,7.69,7.68,7.68,17300.0
2010-02-19 12:10:00,7.68,7.69,7.68,7.68,33100.0,7.68,7.69,7.68,7.68,33100.0
2010-02-19 12:15:00,7.68,7.69,7.67,7.67,33500.0,7.68,7.69,7.67,7.67,33500.0
2010-02-19 12:20:00,7.67,7.68,7.67,7.67,55800.0,7.67,7.68,7.67,7.67,55800.0
2010-02-19 12:25:00,7.67,7.68,7.67,7.67,57000.0,7.67,7.68,7.67,7.67,57000.0
2010-02-19 12:30:00,7.68,7.68,7.67,7.67,25400.0,7.68,7.68,7.67,7.67,25400.0
2010-02-19 12:35:00,7.67,7.68,7.67,7.68,21800.0,7.67,7.68,7.67,7.68,21800.0
2010-02-19 12:40:00,7.68,7.68,7.67,7.67,54100.0,7.68,7.68,7.67,7.67,54100.0
2010-02-19 12:45:00,7.68,7.68,7.67,7.67,32900.0,7.68,7.68,7.67,7.67,32900.0
2010-02-19 12:50:00,7.67,7.69,7.67,7.69,175200.0,7.67,7.69,7.67,7.69,175200.0
2010-02-19 12:55:00,7.69,7.69,7.68,7.69,37900.0,7.69,7.69,7.68,7.69,37900.0
2010-02-19 13:00:00,7.69,7.7,7.68,7.7,63600.0,7.69,7.7,7.68,7.7,63600.0
2010-02-19 13:05:00,7.7,7.7,7.69,7.69,35600.0,7.7,7.7,7.69,7.69,35600.0
2010-02-19 13:10:00,7.7,7.7,7.69,7.69,57200.0,7.7,7.7,7.69,7.69,57200.0
2010-02-19 13:15:00,7.7,7.7,7.69,7.7,17600.0,7.7,7.7,7.69,7.7,17600.0
2010-02-19 13:20:00,7.7,7.7,7.69,7.7,75200.0,7.7,7.7,7.69,7.7,75200.0
2010-02-19 13:25:00,7.7,7.71,7.69,7.71,66200.0,7.7,7.71,7.69,7.71,66200.0
2010-02-19 13:30:00,7.7,7.71,7.7,7.71,12800.0,7.7,7.71,7.7,7.71,12800.0
2010-02-19 13:35:00,7.71,7.71,7.7,7.7,45200.0,7.71,7.71,7.7,7.7,45200.0
2010-02-19 13:40:00,7.7,7.71,7.7,7.7,35100.0,7.7,7.71,7.7,7.7,35100.0
2010-02-19 13:45:00,7.71,7.71,7.7,7.71,34800.0,7.71,7.71,7.7,7.71,34800.0
2010-02-19 13:50:00,7.7,7.71,7.7,7.7,54200.0,7.7,7.71,7.7,7.7,54200.0
2010-02-19 13:55:00,7.7,7.72,7.7,7.72,161700.0,7.7,7.72,7.7,7.72,161700.0
2010-02-19 14:00:00,7.71,7.72,7.7,7.7,120400.0,7.71,7.72,7.7,7.7,120400.0
2010-02-19 14:05:00,7.7,7.71,7.7,7.71,147600.0,7.7,7.71,7.7,7.71,147600.0
2010-02-19 14:10:00,7.71,7.71,7.7,7.7,34300.0,7.71,7.71,7.7,7.7,34300.0
2010-02-19 14:15:00,7.71,7.71,7.7,7.7,29100.0,7.71,7.71,7.7,7.7,29100.0
2010-02-19 14:20:00,7.71,7.71,7.7,7.7,25500.0,7.71,7.71,7.7,7.7,25500.0
2010-02-19 14:25:00,7.7,7.71,7.7,7.7,20000.0,7.7,7.71,7.7,7.7,20000.0
2010-02-19 14:30:00,7.7,7.71,7.7,7.7,24300.0,7.7,7.71,7.7,7.7,24300.0
2010-02-19 14:35:00,7.7,7.71,7.7,7.7,30400.0,7.7,7.71,7.7,7.7,30400.0
2010-02-19 14:40:00,7.7,7.71,7.7,7.7,69300.0,7.7,7.71,7.7,7.7,69300.0
2010-02-19 14:45:00,7.7,7.71,7.7,7.71,50700.0,7.7,7.71,7.7,7.71,50700.0
2010-02-19 14:50:00,7.71,7.71,7.7,7.71,50300.0,7.71,7.71,7.7,7.71,50300.0
2010-02-19 14:55:00,7.7,7.71,7.7,7.7,80100.0,7.7,7.71,7.7,7.7,80100.0
2010-02-19 15:00:00,7.71,7.71,7.7,7.7,52500.0,7.71,7.71,7.7,7.7,52500.0
2010-02-19 15:05:00,7.7,7.71,7.7,7.71,37700.0,7.7,7.71,7.7,7.71,37700.0
2010-02-19 15:10:00,7.7,7.71,7.68,7.68,344800.0,7.7,7.71,7.68,7.68,344800.0
2010-02-19 15:15:00,7.68,7.69,7.68,7.68,104500.0,7.68,7.69,7.68,7.68,104500.0
2010-02-19 15:20:00,7.68,7.69,7.68,7.69,171100.0,7.68,7.69,7.68,7.69,171100.0
2010-02-19 15:25:00,7.68,7.69,7.68,7.68,66500.0,7.68,7.69,7.68,7.68,66500.0
2010-02-19 15:30:00,7.68,7.7,7.68,7.7,199400.0,7.68,7.7,7.68,7.7,199400.0
2010-02-19 15:35:00,7.7,7.7,7.69,7.7,123900.0,7.7,7.7,7.69,7.7,123900.0
2010-02-19 15:40:00,7.7,7.71,7.69,7.7,249300.0,7.7,7.71,7.69,7.7,249300.0
2010-02-19 15:45:00,7.7,7.71,7.7,7.71,130000.0,7.7,7.71,7.7,7.71,130000.0
2010-02-19 15:50:00,7.71,7.71,7.69,7.7,371500.0,7.71,7.71,7.69,7.7,371500.0
2010-02-19 15:55:00,7.7,7.7,7.69,7.7,608900.0,7.7,7.7,7.69,7.7,608900.0
2010-02-22 09:30:00,7.74,7.76,7.69,7.72,268800.0,7.74,7.76,7.69,7.72,268800.0
2010-02-22 09:35:00,7.72,7.75,7.71,7.75,270600.0,7.72,7.75,7.71,7.75,270600.0
2010-02-22 09:40:00,7.75,7.75,7.73,7.74,323700.0,7.75,7.75,7.73,7.74,323700.0
2010-02-22 09:45:00,7.73,7.73,7.71,7.72,271100.0,7.73,7.73,7.71,7.72,271100.0
2010-02-22 09:50:00,7.72,7.72,7.69,7.71,344000.0,7.72,7.72,7.69,7.71,344000.0
2010-02-22 09:55:00,7.72,7.72,7.7,7.71,219200.0,7.72,7.72,7.7,7.71,219200.0
2010-02-22 10:00:00,7.72,7.72,7.69,7.7,417000.0,7.72,7.72,7.69,7.7,417000.0
2010-02-22 10:05:00,7.7,7.71,7.69,7.7,233100.0,7.7,7.71,7.69,7.7,233100.0
2010-02-22 10:10:00,7.7,7.72,7.7,7.7,294600.0,7.7,7.72,7.7,7.7,294600.0
2010-02-22 10:15:00,7.7,7.72,7.7,7.72,277200.0,7.7,7.72,7.7,7.72,277200.0
2010-02-22 10:20:00,7.72,7.75,7.71,7.75,259600.0,7.72,7.75,7.71,7.75,259600.0
2010-02-22 10:25:00,7.75,7.76,7.74,7.76,93200.0,7.75,7.76,7.74,7.76,93200.0
2010-02-22 10:30:00,7.75,7.78,7.75,7.77,144200.0,7.75,7.78,7.75,7.77,144200.0
2010-02-22 10:35:00,7.77,7.78,7.77,7.78,76400.0,7.77,7.78,7.77,7.78,76400.0
2010-02-22 10:40:00,7.78,7.78,7.77,7.77,57700.0,7.78,7.78,7.77,7.77,57700.0
2010-02-22 10:45:00,7.77,7.78,7.76,7.77,235000.0,7.77,7.78,7.76,7.77,235000.0
2010-02-22 10:50:00,7.76,7.77,7.75,7.77,223800.0,7.76,7.77,7.75,7.77,223800.0
2010-02-22 10:55:00,7.77,7.77,7.76,7.76,53900.0,7.77,7.77,7.76,7.76,53900.0
2010-02-22 11:00:00,7.77,7.77,7.76,7.76,153200.0,7.77,7.77,7.76,7.76,153200.0
2010-02-22 11:05:00,7.77,7.78,7.75,7.75,314300.0,7.77,7.78,7.75,7.75,314300.0
2010-02-22 11:10:00,7.75,7.76,7.74,7.76,176700.0,7.75,7.76,7.74,7.76,176700.0
2010-02-22 11:15:00,7.75,7.77,7.75,7.77,217000.0,7.75,7.77,7.75,7.77,217000.0
2010-02-22 11:20:00,7.77,7.78,7.74,7.76,485900.0,7.77,7.78,7.74,7.76,485900.0
2010-02-22 11:25:00,7.77,7.77,7.75,7.76,169800.0,7.77,7.77,7.75,7.76,169800.0
2010-02-22 11:30:00,7.75,7.77,7.75,7.77,145100.0,7.75,7.77,7.75,7.77,145100.0
2010-02-22 11:35:00,7.77,7.77,7.76,7.77,48800.0,7.77,7.77,7.76,7.77,48800.0
2010-02-22 11:40:00,7.76,7.78,7.76,7.77,316300.0,7.76,7.78,7.76,7.77,316300.0
2010-02-22 11:45:00,7.77,7.78,7.76,7.77,237100.0,7.77,7.78,7.76,7.77,237100.0
2010-02-22 11:50:00,7.77,7.78,7.76,7.77,163900.0,7.77,7.78,7.76,7.77,163900.0
2010-02-22 11:55:00,7.78,7.8,7.77,7.79,298800.0,7.78,7.8,7.77,7.79,298800.0
2010-02-22 12:00:00,7.79,7.81,7.79,7.8,281700.0,7.79,7.81,7.79,7.8,281700.0
2010-02-22 12:05:00,7.8,7.83,7.8,7.82,255700.0,7.8,7.83,7.8,7.82,255700.0
2010-02-22 12:10:00,7.82,7.83,7.8,7.82,287600.0,7.82,7.83,7.8,7.82,287600.0
2010-02-22 12:15:00,7.82,7.83,7.81,7.82,81000.0,7.82,7.83,7.81,7.82,81000.0
2010-02-22 12:20:00,7.82,7.86,7.82,7.86,442300.0,7.82,7.86,7.82,7.86,442300.0
2010-02-22 12:25:00,7.85,7.86,7.83,7.84,125500.0,7.85,7.86,7.83,7.84,125500.0
2010-02-22 12:30:00,7.83,7.84,7.83,7.83,111600.0,7.83,7.84,7.83,7.83,111600.0
2010-02-22 12:35:00,7.83,7.84,7.83,7.83,60700.0,7.83,7.84,7.83,7.83,60700.0
2010-02-22 12:40:00,7.83,7.84,7.83,7.83,59000.0,7.83,7.84,7.83,7.83,59000.0
2010-02-22 12:45:00,7.83,7.84,7.83,7.83,236200.0,7.83,7.84,7.83,7.83,236200.0
2010-02-22 12:50:00,7.83,7.86,7.83,7.84,398500.0,7.83,7.86,7.83,7.84,398500.0
2010-02-22 12:55:00,7.84,7.85,7.84,7.85,118200.0,7.84,7.85,7.84,7.85,118200.0
2010-02-22 13:00:00,7.85,7.85,7.84,7.84,104400.0,7.85,7.85,7.84,7.84,104400.0
2010-02-22 13:05:00,7.84,7.85,7.84,7.84,747400.0,7.84,7.85,7.84,7.84,747400.0
2010-02-22 13:10:00,7.84,7.85,7.84,7.84,86700.0,7.84,7.85,7.84,7.84,86700.0
2010-02-22 13:15:00,7.84,7.86,7.83,7.86,1017000.0,7.84,7.86,7.83,7.86,1017000.0
2010-02-22 13:20:00,7.86,7.86,7.84,7.86,263500.0,7.86,7.86,7.84,7.86,263500.0
2010-02-22 13:25:00,7.85,7.86,7.85,7.85,80700.0,7.85,7.86,7.85,7.85,80700.0
2010-02-22 13:30:00,7.85,7.86,7.85,7.86,42700.0,7.85,7.86,7.85,7.86,42700.0
2010-02-22 13:35:00,7.85,7.86,7.85,7.85,44500.0,7.85,7.86,7.85,7.85,44500.0
2010-02-22 13:40:00,7.86,7.86,7.85,7.85,173500.0,7.86,7.86,7.85,7.85,173500.0
2010-02-22 13:45:00,7.86,7.86,7.84,7.84,442100.0,7.86,7.86,7.84,7.84,442100.0
2010-02-22 13:50:00,7.85,7.86,7.84,7.86,741700.0,7.85,7.86,7.84,7.86,741700.0
2010-02-22 13:55:00,7.85,7.88,7.85,7.87,304000.0,7.85,7.88,7.85,7.87,304000.0
2010-02-22 14:00:00,7.87,7.88,7.85,7.86,244800.0,7.87,7.88,7.85,7.86,244800.0
2010-02-22 14:05:00,7.86,7.86,7.85,7.85,44500.0,7.86,7.86,7.85,7.85,44500.0
2010-02-22 14:10:00,7.85,7.86,7.83,7.84,290700.0,7.85,7.86,7.83,7.84,290700.0
2010-02-22 14:15:00,7.85,7.85,7.84,7.84,145100.0,7.85,7.85,7.84,7.84,145100.0
2010-02-22 14:20:00,7.84,7.87,7.84,7.84,555100.0,7.84,7.87,7.84,7.84,555100.0
2010-02-22 14:25:00,7.84,7.86,7.84,7.86,184900.0,7.84,7.86,7.84,7.86,184900.0
2010-02-22 14:30:00,7.86,7.86,7.84,7.85,644200.0,7.86,7.86,7.84,7.85,644200.0
2010-02-22 14:35:00,7.85,7.86,7.84,7.84,146100.0,7.85,7.86,7.84,7.84,146100.0
2010-02-22 14:40:00,7.84,7.86,7.84,7.85,269700.0,7.84,7.86,7.84,7.85,269700.0
2010-02-22 14:45:00,7.85,7.86,7.84,7.85,505600.0,7.85,7.86,7.84,7.85,505600.0
2010-02-22 14:50:00,7.85,7.86,7.85,7.86,120600.0,7.85,7.86,7.85,7.86,120600.0
2010-02-22 14:55:00,7.85,7.88,7.85,7.86,525300.0,7.85,7.88,7.85,7.86,525300.0
2010-02-22 15:00:00,7.86,7.89,7.85,7.89,348800.0,7.86,7.89,7.85,7.89,348800.0
2010-02-22 15:05:00,7.89,7.9,7.88,7.89,438700.0,7.89,7.9,7.88,7.89,438700.0
2010-02-22 15:10:00,7.89,7.92,7.89,7.92,241700.0,7.89,7.92,7.89,7.92,241700.0
2010-02-22 15:15:00,7.92,7.93,7.91,7.92,390700.0,7.92,7.93,7.91,7.92,390700.0
2010-02-22 15:20:00,7.92,7.93,7.91,7.91,314700.0,7.92,7.93,7.91,7.91,314700.0
2010-02-22 15:25:00,7.91,7.92,7.91,7.91,197800.0,7.91,7.92,7.91,7.91,197800.0
2010-02-22 15:30:00,7.91,7.92,7.9,7.9,233500.0,7.91,7.92,7.9,7.9,233500.0
2010-02-22 15:35:00,7.91,7.92,7.9,7.91,405400.0,7.91,7.92,7.9,7.91,405400.0
2010-02-22 15:40:00,7.92,7.92,7.88,7.89,424200.0,7.92,7.92,7.88,7.89,424200.0
2010-02-22 15:45:00,7.89,7.89,7.87,7.89,284900.0,7.89,7.89,7.87,7.89,284900.0
2010-02-22 15:50:00,7.89,7.89,7.86,7.87,716900.0,7.89,7.89,7.86,7.87,716900.0
2010-02-22 15:55:00,7.87,7.87,7.86,7.87,1140600.0,7.87,7.87,7.86,7.87,1140600.0
2010-02-23 09:30:00,7.83,7.84,7.82,7.82,173100.0,7.83,7.84,7.82,7.82,173100.0
2010-02-23 09:35:00,7.83,7.85,7.82,7.82,233700.0,7.83,7.85,7.82,7.82,233700.0
2010-02-23 09:40:00,7.82,7.84,7.82,7.84,347700.0,7.82,7.84,7.82,7.84,347700.0
2010-02-23 09:45:00,7.83,7.84,7.83,7.84,190100.0,7.83,7.84,7.83,7.84,190100.0
2010-02-23 09:50:00,7.83,7.84,7.83,7.84,171500.0,7.83,7.84,7.83,7.84,171500.0
2010-02-23 09:55:00,7.84,7.84,7.82,7.82,165800.0,7.84,7.84,7.82,7.82,165800.0
2010-02-23 10:00:00,7.82,7.83,7.77,7.78,374900.0,7.82,7.83,7.77,7.78,374900.0
2010-02-23 10:05:00,7.77,7.78,7.77,7.77,166500.0,7.77,7.78,7.77,7.77,166500.0
2010-02-23 10:10:00,7.77,7.78,7.75,7.76,224400.0,7.77,7.78,7.75,7.76,224400.0
2010-02-23 10:15:00,7.75,7.76,7.73,7.75,321300.0,7.75,7.76,7.73,7.75,321300.0
2010-02-23 10:20:00,7.75,7.76,7.75,7.75,135600.0,7.75,7.76,7.75,7.75,135600.0
2010-02-23 10:25:00,7.75,7.77,7.75,7.77,404300.0,7.75,7.77,7.75,7.77,404300.0
2010-02-23 10:30:00,7.77,7.77,7.76,7.76,248400.0,7.77,7.77,7.76,7.76,248400.0
2010-02-23 10:35:00,7.76,7.77,7.76,7.76,111300.0,7.76,7.77,7.76,7.76,111300.0
2010-02-23 10:40:00,7.76,7.78,7.76,7.76,505800.0,7.76,7.78,7.76,7.76,505800.0
2010-02-23 10:45:00,7.76,7.79,7.75,7.78,334600.0,7.76,7.79,7.75,7.78,334600.0
2010-02-23 10:50:00,7.78,7.79,7.77,7.78,159700.0,7.78,7.79,7.77,7.78,159700.0
2010-02-23 10:55:00,7.78,7.8,7.77,7.78,322900.0,7.78,7.8,7.77,7.78,322900.0
2010-02-23 11:00:00,7.78,7.78,7.77,7.77,231300.0,7.78,7.78,7.77,7.77,231300.0
2010-02-23 11:05:00,7.77,7.8,7.77,7.8,638200.0,7.77,7.8,7.77,7.8,638200.0
2010-02-23 11:10:00,7.79,7.8,7.77,7.78,842800.0,7.79,7.8,7.77,7.78,842800.0
2010-02-23 11:15:00,7.78,7.8,7.77,7.78,861100.0,7.78,7.8,7.77,7.78,861100.0
2010-02-23 11:20:00,7.78,7.78,7.77,7.78,129000.0,7.78,7.78,7.77,7.78,129000.0
2010-02-23 11:25:00,7.78,7.79,7.77,7.78,255200.0,7.78,7.79,7.77,7.78,255200.0
2010-02-23 11:30:00,7.78,7.81,7.78,7.8,461400.0,7.78,7.81,7.78,7.8,461400.0
2010-02-23 11:35:00,7.8,7.81,7.8,7.8,55600.0,7.8,7.81,7.8,7.8,55600.0
2010-02-23 11:40:00,7.8,7.81,7.8,7.8,25000.0,7.8,7.81,7.8,7.8,25000.0
2010-02-23 11:45:00,7.8,7.81,7.8,7.8,32000.0,7.8,7.81,7.8,7.8,32000.0
2010-02-23 11:50:00,7.81,7.81,7.78,7.79,344900.0,7.81,7.81,7.78,7.79,344900.0
2010-02-23 11:55:00,7.78,7.79,7.77,7.78,91200.0,7.78,7.79,7.77,7.78,91200.0
2010-02-23 12:00:00,7.77,7.79,7.76,7.77,565000.0,7.77,7.79,7.76,7.77,565000.0
2010-02-23 12:05:00,7.77,7.78,7.77,7.77,19400.0,7.77,7.78,7.77,7.77,19400.0
2010-02-23 12:10:00,7.78,7.78,7.77,7.77,20200.0,7.78,7.78,7.77,7.77,20200.0
2010-02-23 12:15:00,7.77,7.78,7.77,7.77,69700.0,7.77,7.78,7.77,7.77,69700.0
2010-02-23 12:20:00,7.77,7.77,7.75,7.76,321100.0,7.77,7.77,7.75,7.76,321100.0
2010-02-23 12:25:00,7.76,7.77,7.75,7.75,181300.0,7.76,7.77,7.75,7.75,181300.0
2010-02-23 12:30:00,7.76,7.77,7.75,7.76,118500.0,7.76,7.77,7.75,7.76,118500.0
2010-02-23 12:35:00,7.76,7.77,7.76,7.76,25900.0,7.76,7.77,7.76,7.76,25900.0
2010-02-23 12:40:00,7.77,7.77,7.75,7.76,188800.0,7.77,7.77,7.75,7.76,188800.0
2010-02-23 12:45:00,7.76,7.76,7.74,7.75,297800.0,7.76,7.76,7.74,7.75,297800.0
2010-02-23 12:50:00,7.75,7.76,7.74,7.75,409200.0,7.75,7.76,7.74,7.75,409200.0
2010-02-23 12:55:00,7.74,7.75,7.74,7.74,102000.0,7.74,7.75,7.74,7.74,102000.0
2010-02-23 13:00:00,7.74,7.75,7.74,7.74,28300.0,7.74,7.75,7.74,7.74,28300.0
2010-02-23 13:05:00,7.74,7.75,7.72,7.74,481100.0,7.74,7.75,7.72,7.74,481100.0
2010-02-23 13:10:00,7.73,7.74,7.73,7.74,125100.0,7.73,7.74,7.73,7.74,125100.0
2010-02-23 13:15:00,7.73,7.74,7.73,7.74,46900.0,7.73,7.74,7.73,7.74,46900.0
2010-02-23 13:20:00,7.73,7.74,7.73,7.74,49000.0,7.73,7.74,7.73,7.74,49000.0
2010-02-23 13:25:00,7.74,7.75,7.73,7.74,130200.0,7.74,7.75,7.73,7.74,130200.0
2010-02-23 13:30:00,7.74,7.75,7.74,7.74,49600.0,7.74,7.75,7.74,7.74,49600.0
2010-02-23 13:35:00,7.74,7.75,7.74,7.75,47000.0,7.74,7.75,7.74,7.75,47000.0
2010-02-23 13:40:00,7.74,7.75,7.74,7.75,38200.0,7.74,7.75,7.74,7.75,38200.0
2010-02-23 13:45:00,7.74,7.76,7.74,7.76,404100.0,7.74,7.76,7.74,7.76,404100.0
2010-02-23 13:50:00,7.76,7.76,7.75,7.75,19600.0,7.76,7.76,7.75,7.75,19600.0
2010-02-23 13:55:00,7.76,7.76,7.75,7.76,80100.0,7.76,7.76,7.75,7.76,80100.0
2010-02-23 14:00:00,7.76,7.76,7.73,7.75,392400.0,7.76,7.76,7.73,7.75,392400.0
2010-02-23 14:05:00,7.75,7.75,7.74,7.75,65900.0,7.75,7.75,7.74,7.75,65900.0
2010-02-23 14:10:00,7.74,7.76,7.74,7.75,197900.0,7.74,7.76,7.74,7.75,197900.0
2010-02-23 14:15:00,7.75,7.76,7.75,7.75,22600.0,7.75,7.76,7.75,7.75,22600.0
2010-02-23 14:20:00,7.75,7.76,7.75,7.75,31000.0,7.75,7.76,7.75,7.75,31000.0
2010-02-23 14:25:00,7.76,7.76,7.75,7.75,106500.0,7.76,7.76,7.75,7.75,106500.0
2010-02-23 14:30:00,7.76,7.76,7.75,7.75,36800.0,7.76,7.76,7.75,7.75,36800.0
2010-02-23 14:35:00,7.75,7.76,7.75,7.76,74100.0,7.75,7.76,7.75,7.76,74100.0
2010-02-23 14:40:00,7.75,7.77,7.75,7.76,296600.0,7.75,7.77,7.75,7.76,296600.0
2010-02-23 14:45:00,7.76,7.78,7.76,7.77,172500.0,7.76,7.78,7.76,7.77,172500.0
2010-02-23 14:50:00,7.77,7.78,7.77,7.77,26600.0,7.77,7.78,7.77,7.77,26600.0
2010-02-23 14:55:00,7.77,7.78,7.77,7.78,21200.0,7.77,7.78,7.77,7.78,21200.0
2010-02-23 15:00:00,7.77,7.78,7.77,7.77,43000.0,7.77,7.78,7.77,7.77,43000.0
2010-02-23 15:05:00,7.77,7.78,7.77,7.77,61600.0,7.77,7.78,7.77,7.77,61600.0
2010-02-23 15:10:00,7.77,7.78,7.76,7.77,589800.0,7.77,7.78,7.76,7.77,589800.0
2010-02-23 15:15:00,7.76,7.77,7.76,7.76,31200.0,7.76,7.77,7.76,7.76,31200.0
2010-02-23 15:20:00,7.76,7.77,7.76,7.76,182700.0,7.76,7.77,7.76,7.76,182700.0
2010-02-23 15:25:00,7.77,7.77,7.76,7.76,94300.0,7.77,7.77,7.76,7.76,94300.0
2010-02-23 15:30:00,7.76,7.77,7.76,7.77,252900.0,7.76,7.77,7.76,7.77,252900.0
2010-02-23 15:35:00,7.77,7.78,7.76,7.78,342500.0,7.77,7.78,7.76,7.78,342500.0
2010-02-23 15:40:00,7.78,7.78,7.76,7.76,308600.0,7.78,7.78,7.76,7.76,308600.0
2010-02-23 15:45:00,7.77,7.78,7.76,7.78,275100.0,7.77,7.78,7.76,7.78,275100.0
2010-02-23 15:50:00,7.78,7.78,7.76,7.76,354000.0,7.78,7.78,7.76,7.76,354000.0
2010-02-23 15:55:00,7.77,7.77,7.75,7.76,780100.0,7.77,7.77,7.75,7.76,780100.0
2010-02-24 09:30:00,7.78,7.82,7.75,7.8,315400.0,7.78,7.82,7.75,7.8,315400.0
2010-02-24 09:35:00,7.8,7.82,7.8,7.81,442200.0,7.8,7.82,7.8,7.81,442200.0
2010-02-24 09:40:00,7.81,7.82,7.81,7.82,83700.0,7.81,7.82,7.81,7.82,83700.0
2010-02-24 09:45:00,7.82,7.83,7.81,7.83,214600.0,7.82,7.83,7.81,7.83,214600.0
2010-02-24 09:50:00,7.82,7.84,7.82,7.84,250500.0,7.82,7.84,7.82,7.84,250500.0
2010-02-24 09:55:00,7.83,7.85,7.82,7.83,479300.0,7.83,7.85,7.82,7.83,479300.0
2010-02-24 10:00:00,7.83,7.84,7.79,7.8,1471500.0,7.83,7.84,7.79,7.8,1471500.0
2010-02-24 10:05:00,7.79,7.81,7.79,7.8,314300.0,7.79,7.81,7.79,7.8,314300.0
2010-02-24 10:10:00,7.79,7.81,7.79,7.8,263000.0,7.79,7.81,7.79,7.8,263000.0
2010-02-24 10:15:00,7.81,7.81,7.8,7.8,115300.0,7.81,7.81,7.8,7.8,115300.0
2010-02-24 10:20:00,7.8,7.81,7.8,7.8,44200.0,7.8,7.81,7.8,7.8,44200.0
2010-02-24 10:25:00,7.8,7.82,7.8,7.8,337700.0,7.8,7.82,7.8,7.8,337700.0
2010-02-24 10:30:00,7.8,7.81,7.8,7.8,47900.0,7.8,7.81,7.8,7.8,47900.0
2010-02-24 10:35:00,7.8,7.84,7.8,7.84,393300.0,7.8,7.84,7.8,7.84,393300.0
2010-02-24 10:40:00,7.84,7.85,7.83,7.84,198100.0,7.84,7.85,7.83,7.84,198100.0
2010-02-24 10:45:00,7.85,7.85,7.84,7.85,151600.0,7.85,7.85,7.84,7.85,151600.0
2010-02-24 10:50:00,7.84,7.85,7.82,7.82,342800.0,7.84,7.85,7.82,7.82,342800.0
2010-02-24 10:55:00,7.82,7.83,7.8,7.8,338400.0,7.82,7.83,7.8,7.8,338400.0
2010-02-24 11:00:00,7.8,7.82,7.8,7.82,160400.0,7.8,7.82,7.8,7.82,160400.0
2010-02-24 11:05:00,7.82,7.82,7.81,7.82,35100.0,7.82,7.82,7.81,7.82,35100.0
2010-02-24 11:10:00,7.82,7.82,7.81,7.81,28800.0,7.82,7.82,7.81,7.81,28800.0
2010-02-24 11:15:00,7.81,7.82,7.8,7.8,138500.0,7.81,7.82,7.8,7.8,138500.0
2010-02-24 11:20:00,7.8,7.81,7.8,7.81,34600.0,7.8,7.81,7.8,7.81,34600.0
2010-02-24 11:25:00,7.81,7.81,7.8,7.81,99800.0,7.81,7.81,7.8,7.81,99800.0
2010-02-24 11:30:00,7.81,7.81,7.8,7.81,37900.0,7.81,7.81,7.8,7.81,37900.0
2010-02-24 11:35:00,7.8,7.81,7.8,7.81,62000.0,7.8,7.81,7.8,7.81,62000.0
2010-02-24 11:40:00,7.81,7.81,7.8,7.81,99100.0,7.81,7.81,7.8,7.81,99100.0
2010-02-24 11:45:00,7.81,7.82,7.8,7.82,208700.0,7.81,7.82,7.8,7.82,208700.0
2010-02-24 11:50:00,7.81,7.82,7.81,7.82,89200.0,7.81,7.82,7.81,7.82,89200.0
2010-02-24 11:55:00,7.82,7.82,7.81,7.82,71100.0,7.82,7.82,7.81,7.82,71100.0
2010-02-24 12:00:00,7.81,7.82,7.8,7.81,335500.0,7.81,7.82,7.8,7.81,335500.0
2010-02-24 12:05:00,7.81,7.82,7.81,7.81,15500.0,7.81,7.82,7.81,7.81,15500.0
2010-02-24 12:10:00,7.81,7.82,7.81,7.82,15500.0,7.81,7.82,7.81,7.82,15500.0
2010-02-24 12:15:00,7.81,7.85,7.81,7.84,358300.0,7.81,7.85,7.81,7.84,358300.0
2010-02-24 12:20:00,7.85,7.85,7.82,7.83,519100.0,7.85,7.85,7.82,7.83,519100.0
2010-02-24 12:25:00,7.83,7.84,7.81,7.82,214000.0,7.83,7.84,7.81,7.82,214000.0
2010-02-24 12:30:00,7.82,7.83,7.82,7.83,401700.0,7.82,7.83,7.82,7.83,401700.0
2010-02-24 12:35:00,7.83,7.83,7.81,7.82,257700.0,7.83,7.83,7.81,7.82,257700.0
2010-02-24 12:40:00,7.82,7.82,7.81,7.82,72300.0,7.82,7.82,7.81,7.82,72300.0
2010-02-24 12:45:00,7.81,7.82,7.81,7.81,36800.0,7.81,7.82,7.81,7.81,36800.0
2010-02-24 12:50:00,7.81,7.82,7.8,7.8,85800.0,7.81,7.82,7.8,7.8,85800.0
2010-02-24 12:55:00,7.8,7.81,7.8,7.8,110500.0,7.8,7.81,7.8,7.8,110500.0
2010-02-24 13:00:00,7.81,7.82,7.8,7.81,121000.0,7.81,7.82,7.8,7.81,121000.0
2010-02-24 13:05:00,7.81,7.82,7.81,7.82,24400.0,7.81,7.82,7.81,7.82,24400.0
2010-02-24 13:10:00,7.81,7.82,7.81,7.82,19500.0,7.81,7.82,7.81,7.82,19500.0
2010-02-24 13:15:00,7.81,7.82,7.81,7.82,30200.0,7.81,7.82,7.81,7.82,30200.0
2010-02-24 13:20:00,7.81,7.82,7.81,7.82,82800.0,7.81,7.82,7.81,7.82,82800.0
2010-02-24 13:25:00,7.82,7.82,7.81,7.82,108100.0,7.82,7.82,7.81,7.82,108100.0
2010-02-24 13:30:00,7.81,7.82,7.81,7.82,144500.0,7.81,7.82,7.81,7.82,144500.0
2010-02-24 13:35:00,7.82,7.82,7.81,7.82,18200.0,7.82,7.82,7.81,7.82,18200.0
2010-02-24 13:40:00,7.82,7.82,7.81,7.81,244100.0,7.82,7.82,7.81,7.81,244100.0
2010-02-24 13:45:00,7.81,7.82,7.81,7.81,102700.0,7.81,7.82,7.81,7.81,102700.0
2010-02-24 13:50:00,7.81,7.82,7.81,7.82,98900.0,7.81,7.82,7.81,7.82,98900.0
2010-02-24 13:55:00,7.81,7.82,7.81,7.82,40100.0,7.81,7.82,7.81,7.82,40100.0
2010-02-24 14:00:00,7.81,7.82,7.8,7.81,187000.0,7.81,7.82,7.8,7.81,187000.0
2010-02-24 14:05:00,7.8,7.81,7.8,7.8,44800.0,7.8,7.81,7.8,7.8,44800.0
2010-02-24 14:10:00,7.8,7.81,7.8,7.8,34300.0,7.8,7.81,7.8,7.8,34300.0
2010-02-24 14:15:00,7.8,7.81,7.8,7.8,142500.0,7.8,7.81,7.8,7.8,142500.0
2010-02-24 14:20:00,7.8,7.81,7.8,7.8,88500.0,7.8,7.81,7.8,7.8,88500.0
2010-02-24 14:25:00,7.8,7.81,7.79,7.79,360600.0,7.8,7.81,7.79,7.79,360600.0
2010-02-24 14:30:00,7.79,7.8,7.79,7.8,228100.0,7.79,7.8,7.79,7.8,228100.0
2010-02-24 14:35:00,7.8,7.8,7.78,7.78,214000.0,7.8,7.8,7.78,7.78,214000.0
2010-02-24 14:40:00,7.79,7.79,7.78,7.79,294500.0,7.79,7.79,7.78,7.79,294500.0
2010-02-24 14:45:00,7.79,7.81,7.78,7.8,221300.0,7.79,7.81,7.78,7.8,221300.0
2010-02-24 14:50:00,7.8,7.81,7.79,7.8,297700.0,7.8,7.81,7.79,7.8,297700.0
2010-02-24 14:55:00,7.79,7.81,7.79,7.81,225200.0,7.79,7.81,7.79,7.81,225200.0
2010-02-24 15:00:00,7.8,7.81,7.8,7.8,37400.0,7.8,7.81,7.8,7.8,37400.0
2010-02-24 15:05:00,7.8,7.81,7.79,7.79,352200.0,7.8,7.81,7.79,7.79,352200.0
2010-02-24 15:10:00,7.8,7.81,7.79,7.8,89600.0,7.8,7.81,7.79,7.8,89600.0
2010-02-24 15:15:00,7.81,7.82,7.8,7.82,178300.0,7.81,7.82,7.8,7.82,178300.0
2010-02-24 15:20:00,7.82,7.82,7.81,7.82,67900.0,7.82,7.82,7.81,7.82,67900.0
2010-02-24 15:25:00,7.82,7.82,7.81,7.82,244200.0,7.82,7.82,7.81,7.82,244200.0
2010-02-24 15:30:00,7.82,7.82,7.8,7.81,427300.0,7.82,7.82,7.8,7.81,427300.0
2010-02-24 15:35:00,7.8,7.81,7.8,7.8,258800.0,7.8,7.81,7.8,7.8,258800.0
2010-02-24 15:40:00,7.8,7.81,7.8,7.8,264500.0,7.8,7.81,7.8,7.8,264500.0
2010-02-24 15:45:00,7.81,7.81,7.78,7.79,936200.0,7.81,7.81,7.78,7.79,936200.0
2010-02-24 15:50:00,7.78,7.79,7.78,7.79,687000.0,7.78,7.79,7.78,7.79,687000.0
2010-02-24 15:55:00,7.79,7.8,7.78,7.8,702000.0,7.79,7.8,7.78,7.8,702000.0
2010-02-25 09:30:00,7.69,7.72,7.68,7.72,249100.0,7.69,7.72,7.68,7.72,249100.0
2010-02-25 09:35:00,7.72,7.72,7.7,7.72,100800.0,7.72,7.72,7.7,7.72,100800.0
2010-02-25 09:40:00,7.71,7.73,7.7,7.73,114000.0,7.71,7.73,7.7,7.73,114000.0
2010-02-25 09:45:00,7.72,7.72,7.7,7.72,308500.0,7.72,7.72,7.7,7.72,308500.0
2010-02-25 09:50:00,7.71,7.74,7.71,7.74,176200.0,7.71,7.74,7.71,7.74,176200.0
2010-02-25 09:55:00,7.73,7.74,7.71,7.71,105000.0,7.73,7.74,7.71,7.71,105000.0
2010-02-25 10:00:00,7.71,7.72,7.71,7.71,74400.0,7.71,7.72,7.71,7.71,74400.0
2010-02-25 10:05:00,7.71,7.74,7.71,7.72,385600.0,7.71,7.74,7.71,7.72,385600.0
2010-02-25 10:10:00,7.73,7.74,7.72,7.73,98600.0,7.73,7.74,7.72,7.73,98600.0
2010-02-25 10:15:00,7.73,7.74,7.72,7.72,122700.0,7.73,7.74,7.72,7.72,122700.0
2010-02-25 10:20:00,7.72,7.73,7.71,7.73,121400.0,7.72,7.73,7.71,7.73,121400.0
2010-02-25 10:25:00,7.72,7.73,7.71,7.72,148100.0,7.72,7.73,7.71,7.72,148100.0
2010-02-25 10:30:00,7.73,7.73,7.72,7.72,69300.0,7.73,7.73,7.72,7.72,69300.0
2010-02-25 10:35:00,7.72,7.73,7.71,7.73,221600.0,7.72,7.73,7.71,7.73,221600.0
2010-02-25 10:40:00,7.72,7.73,7.72,7.72,42400.0,7.72,7.73,7.72,7.72,42400.0
2010-02-25 10:45:00,7.72,7.74,7.72,7.74,179200.0,7.72,7.74,7.72,7.74,179200.0
2010-02-25 10:50:00,7.74,7.74,7.73,7.74,50600.0,7.74,7.74,7.73,7.74,50600.0
2010-02-25 10:55:00,7.74,7.74,7.73,7.73,166300.0,7.74,7.74,7.73,7.73,166300.0
2010-02-25 11:00:00,7.74,7.74,7.73,7.74,95400.0,7.74,7.74,7.73,7.74,95400.0
2010-02-25 11:05:00,7.73,7.74,7.71,7.73,847500.0,7.73,7.74,7.71,7.73,847500.0
2010-02-25 11:10:00,7.73,7.74,7.72,7.72,46200.0,7.73,7.74,7.72,7.72,46200.0
2010-02-25 11:15:00,7.72,7.73,7.71,7.71,129800.0,7.72,7.73,7.71,7.71,129800.0
2010-02-25 11:20:00,7.71,7.72,7.71,7.71,65200.0,7.71,7.72,7.71,7.71,65200.0
2010-02-25 11:25:00,7.71,7.72,7.71,7.71,47800.0,7.71,7.72,7.71,7.71,47800.0
2010-02-25 11:30:00,7.71,7.72,7.71,7.72,139300.0,7.71,7.72,7.71,7.72,139300.0
2010-02-25 11:35:00,7.71,7.73,7.71,7.71,535200.0,7.71,7.73,7.71,7.71,535200.0
2010-02-25 11:40:00,7.72,7.73,7.71,7.72,121900.0,7.72,7.73,7.71,7.72,121900.0
2010-02-25 11:45:00,7.72,7.73,7.71,7.73,111900.0,7.72,7.73,7.71,7.73,111900.0
2010-02-25 11:50:00,7.72,7.73,7.71,7.71,99800.0,7.72,7.73,7.71,7.71,99800.0
2010-02-25 11:55:00,7.71,7.72,7.7,7.72,284300.0,7.71,7.72,7.7,7.72,284300.0
2010-02-25 12:00:00,7.72,7.72,7.71,7.71,43000.0,7.72,7.72,7.71,7.71,43000.0
2010-02-25 12:05:00,7.71,7.72,7.71,7.72,31500.0,7.71,7.72,7.71,7.72,31500.0
2010-02-25 12:10:00,7.71,7.73,7.71,7.72,140700.0,7.71,7.73,7.71,7.72,140700.0
2010-02-25 12:15:00,7.72,7.73,7.72,7.72,46200.0,7.72,7.73,7.72,7.72,46200.0
2010-02-25 12:20:00,7.72,7.73,7.72,7.72,26100.0,7.72,7.73,7.72,7.72,26100.0
2010-02-25 12:25:00,7.72,7.73,7.7,7.71,195100.0,7.72,7.73,7.7,7.71,195100.0
2010-02-25 12:30:00,7.72,7.72,7.71,7.71,32000.0,7.72,7.72,7.71,7.71,32000.0
2010-02-25 12:35:00,7.72,7.72,7.69,7.7,542000.0,7.72,7.72,7.69,7.7,542000.0
2010-02-25 12:40:00,7.71,7.73,7.7,7.72,1416700.0,7.71,7.73,7.7,7.72,1416700.0
2010-02-25 12:45:00,7.71,7.72,7.7,7.71,220100.0,7.71,7.72,7.7,7.71,220100.0
2010-02-25 12:50:00,7.71,7.71,7.7,7.71,41300.0,7.71,7.71,7.7,7.71,41300.0
2010-02-25 12:55:00,7.7,7.71,7.64,7.65,921700.0,7.7,7.71,7.64,7.65,921700.0
2010-02-25 13:00:00,7.65,7.68,7.64,7.68,764300.0,7.65,7.68,7.64,7.68,764300.0
2010-02-25 13:05:00,7.67,7.69,7.66,7.68,922100.0,7.67,7.69,7.66,7.68,922100.0
2010-02-25 13:10:00,7.69,7.69,7.65,7.67,1167000.0,7.69,7.69,7.65,7.67,1167000.0
2010-02-25 13:15:00,7.67,7.67,7.65,7.66,331100.0,7.67,7.67,7.65,7.66,331100.0
2010-02-25 13:20:00,7.66,7.69,7.66,7.69,742000.0,7.66,7.69,7.66,7.69,742000.0
2010-02-25 13:25:00,7.69,7.69,7.65,7.67,789500.0,7.69,7.69,7.65,7.67,789500.0
2010-02-25 13:30:00,7.66,7.68,7.66,7.66,550800.0,7.66,7.68,7.66,7.66,550800.0
2010-02-25 13:35:00,7.67,7.67,7.65,7.66,514800.0,7.67,7.67,7.65,7.66,514800.0
2010-02-25 13:40:00,7.65,7.66,7.65,7.66,89400.0,7.65,7.66,7.65,7.66,89400.0
2010-02-25 13:45:00,7.66,7.69,7.65,7.69,641200.0,7.66,7.69,7.65,7.69,641200.0
2010-02-25 13:50:00,7.69,7.71,7.68,7.7,181500.0,7.69,7.71,7.68,7.7,181500.0
2010-02-25 13:55:00,7.69,7.71,7.69,7.7,159400.0,7.69,7.71,7.69,7.7,159400.0
2010-02-25 14:00:00,7.71,7.73,7.7,7.72,234600.0,7.71,7.73,7.7,7.72,234600.0
2010-02-25 14:05:00,7.73,7.73,7.7,7.7,200200.0,7.73,7.73,7.7,7.7,200200.0
2010-02-25 14:10:00,7.7,7.7,7.68,7.7,276500.0,7.7,7.7,7.68,7.7,276500.0
2010-02-25 14:15:00,7.7,7.7,7.69,7.7,23000.0,7.7,7.7,7.69,7.7,23000.0
2010-02-25 14:20:00,7.69,7.72,7.69,7.7,380000.0,7.69,7.72,7.69,7.7,380000.0
2010-02-25 14:25:00,7.71,7.71,7.69,7.69,73000.0,7.71,7.71,7.69,7.69,73000.0
2010-02-25 14:30:00,7.7,7.7,7.69,7.7,62100.0,7.7,7.7,7.69,7.7,62100.0
2010-02-25 14:35:00,7.7,7.7,7.67,7.67,114600.0,7.7,7.7,7.67,7.67,114600.0
2010-02-25 14:40:00,7.67,7.71,7.67,7.7,495600.0,7.67,7.71,7.67,7.7,495600.0
2010-02-25 14:45:00,7.7,7.72,7.69,7.69,450500.0,7.7,7.72,7.69,7.69,450500.0
2010-02-25 14:50:00,7.69,7.7,7.68,7.7,179700.0,7.69,7.7,7.68,7.7,179700.0
2010-02-25 14:55:00,7.7,7.7,7.69,7.69,45600.0,7.7,7.7,7.69,7.69,45600.0
2010-02-25 15:00:00,7.69,7.7,7.69,7.7,94600.0,7.69,7.7,7.69,7.7,94600.0
2010-02-25 15:05:00,7.7,7.72,7.7,7.71,107200.0,7.7,7.72,7.7,7.71,107200.0
2010-02-25 15:10:00,7.72,7.72,7.71,7.72,148400.0,7.72,7.72,7.71,7.72,148400.0
2010-02-25 15:15:00,7.71,7.72,7.71,7.71,110700.0,7.71,7.72,7.71,7.71,110700.0
2010-02-25 15:20:00,7.71,7.72,7.7,7.71,189800.0,7.71,7.72,7.7,7.71,189800.0
2010-02-25 15:25:00,7.7,7.73,7.7,7.72,236300.0,7.7,7.73,7.7,7.72,236300.0
2010-02-25 15:30:00,7.72,7.74,7.72,7.74,163500.0,7.72,7.74,7.72,7.74,163500.0
2010-02-25 15:35:00,7.73,7.74,7.73,7.73,55600.0,7.73,7.74,7.73,7.73,55600.0
2010-02-25 15:40:00,7.73,7.74,7.73,7.73,79100.0,7.73,7.74,7.73,7.73,79100.0
2010-02-25 15:45:00,7.73,7.75,7.72,7.72,358200.0,7.73,7.75,7.72,7.72,358200.0
2010-02-25 15:50:00,7.72,7.73,7.71,7.73,357100.0,7.72,7.73,7.71,7.73,357100.0
2010-02-25 15:55:00,7.72,7.74,7.72,7.74,414300.0,7.72,7.74,7.72,7.74,414300.0
2010-02-26 09:30:00,7.71,7.86,7.7,7.86,443400.0,7.71,7.86,7.7,7.86,443400.0
2010-02-26 09:35:00,7.86,7.86,7.78,7.78,433000.0,7.86,7.86,7.78,7.78,433000.0
2010-02-26 09:40:00,7.79,7.81,7.77,7.78,329800.0,7.79,7.81,7.77,7.78,329800.0
2010-02-26 09:45:00,7.79,7.79,7.76,7.76,286500.0,7.79,7.79,7.76,7.76,286500.0
2010-02-26 09:50:00,7.76,7.78,7.74,7.75,368400.0,7.76,7.78,7.74,7.75,368400.0
2010-02-26 09:55:00,7.76,7.76,7.74,7.74,129700.0,7.76,7.76,7.74,7.74,129700.0
2010-02-26 10:00:00,7.74,7.76,7.73,7.74,386800.0,7.74,7.76,7.73,7.74,386800.0
2010-02-26 10:05:00,7.74,7.76,7.72,7.76,325000.0,7.74,7.76,7.72,7.76,325000.0
2010-02-26 10:10:00,7.76,7.78,7.75,7.76,299700.0,7.76,7.78,7.75,7.76,299700.0
2010-02-26 10:15:00,7.76,7.79,7.75,7.79,275100.0,7.76,7.79,7.75,7.79,275100.0
2010-02-26 10:20:00,7.79,7.81,7.78,7.81,334000.0,7.79,7.81,7.78,7.81,334000.0
2010-02-26 10:25:00,7.8,7.81,7.78,7.79,592100.0,7.8,7.81,7.78,7.79,592100.0
2010-02-26 10:30:00,7.79,7.81,7.79,7.8,337700.0,7.79,7.81,7.79,7.8,337700.0
2010-02-26 10:35:00,7.8,7.82,7.8,7.81,350300.0,7.8,7.82,7.8,7.81,350300.0
2010-02-26 10:40:00,7.8,7.82,7.8,7.82,424000.0,7.8,7.82,7.8,7.82,424000.0
2010-02-26 10:45:00,7.82,7.85,7.82,7.84,1337700.0,7.82,7.85,7.82,7.84,1337700.0
2010-02-26 10:50:00,7.84,7.84,7.79,7.79,275300.0,7.84,7.84,7.79,7.79,275300.0
2010-02-26 10:55:00,7.8,7.81,7.79,7.8,344600.0,7.8,7.81,7.79,7.8,344600.0
2010-02-26 11:00:00,7.8,7.81,7.78,7.8,585700.0,7.8,7.81,7.78,7.8,585700.0
2010-02-26 11:05:00,7.79,7.8,7.79,7.8,161000.0,7.79,7.8,7.79,7.8,161000.0
2010-02-26 11:10:00,7.8,7.8,7.78,7.78,150100.0,7.8,7.8,7.78,7.78,150100.0
2010-02-26 11:15:00,7.78,7.79,7.78,7.79,123500.0,7.78,7.79,7.78,7.79,123500.0
2010-02-26 11:20:00,7.79,7.79,7.75,7.76,431900.0,7.79,7.79,7.75,7.76,431900.0
2010-02-26 11:25:00,7.77,7.78,7.74,7.75,341600.0,7.77,7.78,7.74,7.75,341600.0
2010-02-26 11:30:00,7.75,7.76,7.74,7.76,499100.0,7.75,7.76,7.74,7.76,499100.0
2010-02-26 11:35:00,7.75,7.76,7.75,7.75,27200.0,7.75,7.76,7.75,7.75,27200.0
2010-02-26 11:40:00,7.76,7.76,7.75,7.75,60100.0,7.76,7.76,7.75,7.75,60100.0
2010-02-26 11:45:00,7.76,7.76,7.74,7.74,284900.0,7.76,7.76,7.74,7.74,284900.0
2010-02-26 11:50:00,7.75,7.75,7.74,7.74,53200.0,7.75,7.75,7.74,7.74,53200.0
2010-02-26 11:55:00,7.74,7.75,7.74,7.74,148000.0,7.74,7.75,7.74,7.74,148000.0
2010-02-26 12:00:00,7.74,7.75,7.74,7.75,53000.0,7.74,7.75,7.74,7.75,53000.0
2010-02-26 12:05:00,7.75,7.75,7.74,7.74,44500.0,7.75,7.75,7.74,7.74,44500.0
2010-02-26 12:10:00,7.74,7.75,7.72,7.74,252600.0,7.74,7.75,7.72,7.74,252600.0
2010-02-26 12:15:00,7.75,7.75,7.72,7.74,166700.0,7.75,7.75,7.72,7.74,166700.0
2010-02-26 12:20:00,7.74,7.74,7.73,7.74,62700.0,7.74,7.74,7.73,7.74,62700.0
2010-02-26 12:25:00,7.74,7.75,7.73,7.74,63500.0,7.74,7.75,7.73,7.74,63500.0
2010-02-26 12:30:00,7.75,7.75,7.74,7.75,117000.0,7.75,7.75,7.74,7.75,117000.0
2010-02-26 12:35:00,7.74,7.75,7.74,7.74,35200.0,7.74,7.75,7.74,7.74,35200.0
2010-02-26 12:40:00,7.75,7.75,7.74,7.75,65300.0,7.75,7.75,7.74,7.75,65300.0
2010-02-26 12:45:00,7.75,7.75,7.74,7.74,72300.0,7.75,7.75,7.74,7.74,72300.0
2010-02-26 12:50:00,7.74,7.75,7.73,7.74,129300.0,7.74,7.75,7.73,7.74,129300.0
2010-02-26 12:55:00,7.74,7.74,7.72,7.74,262500.0,7.74,7.74,7.72,7.74,262500.0
2010-02-26 13:00:00,7.74,7.74,7.73,7.73,21100.0,7.74,7.74,7.73,7.73,21100.0
2010-02-26 13:05:00,7.73,7.74,7.73,7.73,21200.0,7.73,7.74,7.73,7.73,21200.0
2010-02-26 13:10:00,7.73,7.74,7.73,7.74,215200.0,7.73,7.74,7.73,7.74,215200.0
2010-02-26 13:15:00,7.74,7.74,7.73,7.73,97800.0,7.74,7.74,7.73,7.73,97800.0
2010-02-26 13:20:00,7.73,7.75,7.73,7.75,284300.0,7.73,7.75,7.73,7.75,284300.0
2010-02-26 13:25:00,7.74,7.77,7.74,7.76,99300.0,7.74,7.77,7.74,7.76,99300.0
2010-02-26 13:30:00,7.76,7.78,7.76,7.78,38700.0,7.76,7.78,7.76,7.78,38700.0
2010-02-26 13:35:00,7.77,7.78,7.76,7.76,135200.0,7.77,7.78,7.76,7.76,135200.0
2010-02-26 13:40:00,7.76,7.76,7.74,7.76,281000.0,7.76,7.76,7.74,7.76,281000.0
2010-02-26 13:45:00,7.76,7.76,7.75,7.75,80700.0,7.76,7.76,7.75,7.75,80700.0
2010-02-26 13:50:00,7.76,7.76,7.74,7.75,374700.0,7.76,7.76,7.74,7.75,374700.0
2010-02-26 13:55:00,7.75,7.76,7.74,7.75,102000.0,7.75,7.76,7.74,7.75,102000.0
2010-02-26 14:00:00,7.76,7.76,7.75,7.75,7500.0,7.76,7.76,7.75,7.75,7500.0
2010-02-26 14:05:00,7.75,7.76,7.75,7.76,54400.0,7.75,7.76,7.75,7.76,54400.0
2010-02-26 14:10:00,7.76,7.76,7.75,7.76,35700.0,7.76,7.76,7.75,7.76,35700.0
2010-02-26 14:15:00,7.76,7.76,7.75,7.76,28300.0,7.76,7.76,7.75,7.76,28300.0
2010-02-26 14:20:00,7.75,7.76,7.75,7.76,28500.0,7.75,7.76,7.75,7.76,28500.0
2010-02-26 14:25:00,7.76,7.78,7.74,7.76,561300.0,7.76,7.78,7.74,7.76,561300.0
2010-02-26 14:30:00,7.75,7.76,7.74,7.75,373600.0,7.75,7.76,7.74,7.75,373600.0
2010-02-26 14:35:00,7.74,7.75,7.74,7.74,44000.0,7.74,7.75,7.74,7.74,44000.0
2010-02-26 14:40:00,7.75,7.75,7.74,7.75,28900.0,7.75,7.75,7.74,7.75,28900.0
2010-02-26 14:45:00,7.74,7.76,7.74,7.76,114300.0,7.74,7.76,7.74,7.76,114300.0
2010-02-26 14:50:00,7.76,7.77,7.75,7.76,107900.0,7.76,7.77,7.75,7.76,107900.0
2010-02-26 14:55:00,7.76,7.76,7.75,7.76,22000.0,7.76,7.76,7.75,7.76,22000.0
2010-02-26 15:00:00,7.76,7.76,7.75,7.75,36800.0,7.76,7.76,7.75,7.75,36800.0
2010-02-26 15:05:00,7.75,7.77,7.75,7.76,149700.0,7.75,7.77,7.75,7.76,149700.0
2010-02-26 15:10:00,7.76,7.78,7.76,7.78,114900.0,7.76,7.78,7.76,7.78,114900.0
2010-02-26 15:15:00,7.77,7.78,7.76,7.77,274600.0,7.77,7.78,7.76,7.77,274600.0
2010-02-26 15:20:00,7.77,7.77,7.76,7.77,29600.0,7.77,7.77,7.76,7.77,29600.0
2010-02-26 15:25:00,7.76,7.77,7.76,7.77,47700.0,7.76,7.77,7.76,7.77,47700.0
2010-02-26 15:30:00,7.77,7.77,7.74,7.75,235900.0,7.77,7.77,7.74,7.75,235900.0
2010-02-26 15:35:00,7.74,7.75,7.74,7.75,96900.0,7.74,7.75,7.74,7.75,96900.0
2010-02-26 15:40:00,7.75,7.75,7.73,7.74,251300.0,7.75,7.75,7.73,7.74,251300.0
2010-02-26 15:45:00,7.74,7.74,7.73,7.73,254300.0,7.74,7.74,7.73,7.73,254300.0
2010-02-26 15:50:00,7.73,7.76,7.73,7.75,618200.0,7.73,7.76,7.73,7.75,618200.0
2010-02-26 15:55:00,7.76,7.76,7.74,7.74,803800.0,7.76,7.76,7.74,7.74,803800.0
2010-03-01 09:30:00,7.78,7.82,7.72,7.79,308100.0,7.78,7.82,7.72,7.79,308100.0
2010-03-01 09:35:00,7.8,7.8,7.79,7.8,202400.0,7.8,7.8,7.79,7.8,202400.0
2010-03-01 09:40:00,7.81,7.81,7.8,7.8,116100.0,7.81,7.81,7.8,7.8,116100.0
2010-03-01 09:45:00,7.8,7.81,7.8,7.8,180500.0,7.8,7.81,7.8,7.8,180500.0
2010-03-01 09:50:00,7.8,7.81,7.78,7.78,236400.0,7.8,7.81,7.78,7.78,236400.0
2010-03-01 09:55:00,7.78,7.79,7.76,7.76,289200.0,7.78,7.79,7.76,7.76,289200.0
2010-03-01 10:00:00,7.76,7.77,7.76,7.77,122500.0,7.76,7.77,7.76,7.77,122500.0
2010-03-01 10:05:00,7.77,7.78,7.76,7.78,129100.0,7.77,7.78,7.76,7.78,129100.0
2010-03-01 10:10:00,7.78,7.79,7.77,7.78,135700.0,7.78,7.79,7.77,7.78,135700.0
2010-03-01 10:15:00,7.78,7.79,7.77,7.77,193800.0,7.78,7.79,7.77,7.77,193800.0
2010-03-01 10:20:00,7.78,7.78,7.75,7.76,284700.0,7.78,7.78,7.75,7.76,284700.0
2010-03-01 10:25:00,7.76,7.77,7.75,7.77,784200.0,7.76,7.77,7.75,7.77,784200.0
2010-03-01 10:30:00,7.77,7.78,7.76,7.78,475400.0,7.77,7.78,7.76,7.78,475400.0
2010-03-01 10:35:00,7.78,7.79,7.77,7.78,168100.0,7.78,7.79,7.77,7.78,168100.0
2010-03-01 10:40:00,7.78,7.78,7.77,7.78,137100.0,7.78,7.78,7.77,7.78,137100.0
2010-03-01 10:45:00,7.78,7.79,7.77,7.77,1466300.0,7.78,7.79,7.77,7.77,1466300.0
2010-03-01 10:50:00,7.77,7.78,7.77,7.78,62600.0,7.77,7.78,7.77,7.78,62600.0
2010-03-01 10:55:00,7.78,7.78,7.77,7.77,125700.0,7.78,7.78,7.77,7.77,125700.0
2010-03-01 11:00:00,7.78,7.78,7.77,7.78,314200.0,7.78,7.78,7.77,7.78,314200.0
2010-03-01 11:05:00,7.78,7.79,7.77,7.79,182400.0,7.78,7.79,7.77,7.79,182400.0
2010-03-01 11:10:00,7.79,7.8,7.78,7.8,139500.0,7.79,7.8,7.78,7.8,139500.0
2010-03-01 11:15:00,7.8,7.8,7.79,7.8,81000.0,7.8,7.8,7.79,7.8,81000.0
2010-03-01 11:20:00,7.8,7.8,7.79,7.8,186600.0,7.8,7.8,7.79,7.8,186600.0
2010-03-01 11:25:00,7.8,7.8,7.79,7.8,37300.0,7.8,7.8,7.79,7.8,37300.0
2010-03-01 11:30:00,7.8,7.82,7.79,7.82,182400.0,7.8,7.82,7.79,7.82,182400.0
2010-03-01 11:35:00,7.82,7.83,7.81,7.83,137300.0,7.82,7.83,7.81,7.83,137300.0
2010-03-01 11:40:00,7.82,7.83,7.8,7.8,265300.0,7.82,7.83,7.8,7.8,265300.0
2010-03-01 11:45:00,7.8,7.81,7.8,7.81,36400.0,7.8,7.81,7.8,7.81,36400.0
2010-03-01 11:50:00,7.8,7.81,7.79,7.8,160500.0,7.8,7.81,7.79,7.8,160500.0
2010-03-01 11:55:00,7.79,7.8,7.79,7.79,32000.0,7.79,7.8,7.79,7.79,32000.0
2010-03-01 12:00:00,7.79,7.8,7.79,7.8,30000.0,7.79,7.8,7.79,7.8,30000.0
2010-03-01 12:05:00,7.8,7.81,7.79,7.79,290000.0,7.8,7.81,7.79,7.79,290000.0
2010-03-01 12:10:00,7.8,7.8,7.79,7.8,23600.0,7.8,7.8,7.79,7.8,23600.0
2010-03-01 12:15:00,7.8,7.8,7.79,7.79,215400.0,7.8,7.8,7.79,7.79,215400.0
2010-03-01 12:20:00,7.8,7.81,7.79,7.81,431500.0,7.8,7.81,7.79,7.81,431500.0
2010-03-01 12:25:00,7.81,7.81,7.8,7.81,204600.0,7.81,7.81,7.8,7.81,204600.0
2010-03-01 12:30:00,7.81,7.82,7.8,7.81,140800.0,7.81,7.82,7.8,7.81,140800.0
2010-03-01 12:35:00,7.81,7.82,7.8,7.81,280300.0,7.81,7.82,7.8,7.81,280300.0
2010-03-01 12:40:00,7.81,7.81,7.8,7.8,106900.0,7.81,7.81,7.8,7.8,106900.0
2010-03-01 12:45:00,7.81,7.81,7.8,7.81,58500.0,7.81,7.81,7.8,7.81,58500.0
2010-03-01 12:50:00,7.81,7.81,7.8,7.81,41900.0,7.81,7.81,7.8,7.81,41900.0
2010-03-01 12:55:00,7.81,7.81,7.8,7.81,145100.0,7.81,7.81,7.8,7.81,145100.0
2010-03-01 13:00:00,7.8,7.81,7.8,7.8,111800.0,7.8,7.81,7.8,7.8,111800.0
2010-03-01 13:05:00,7.8,7.81,7.79,7.8,329900.0,7.8,7.81,7.79,7.8,329900.0
2010-03-01 13:10:00,7.81,7.81,7.8,7.81,90200.0,7.81,7.81,7.8,7.81,90200.0
2010-03-01 13:15:00,7.81,7.81,7.8,7.81,35500.0,7.81,7.81,7.8,7.81,35500.0
2010-03-01 13:20:00,7.81,7.81,7.8,7.8,30900.0,7.81,7.81,7.8,7.8,30900.0
2010-03-01 13:25:00,7.81,7.81,7.8,7.81,93400.0,7.81,7.81,7.8,7.81,93400.0
2010-03-01 13:30:00,7.8,7.81,7.79,7.79,162900.0,7.8,7.81,7.79,7.79,162900.0
2010-03-01 13:35:00,7.8,7.8,7.79,7.79,226900.0,7.8,7.8,7.79,7.79,226900.0
2010-03-01 13:40:00,7.8,7.8,7.79,7.79,33500.0,7.8,7.8,7.79,7.79,33500.0
2010-03-01 13:45:00,7.8,7.8,7.79,7.79,52000.0,7.8,7.8,7.79,7.79,52000.0
2010-03-01 13:50:00,7.8,7.81,7.8,7.81,357400.0,7.8,7.81,7.8,7.81,357400.0
2010-03-01 13:55:00,7.82,7.82,7.81,7.82,155700.0,7.82,7.82,7.81,7.82,155700.0
2010-03-01 14:00:00,7.82,7.82,7.81,7.82,28300.0,7.82,7.82,7.81,7.82,28300.0
2010-03-01 14:05:00,7.81,7.82,7.81,7.81,55600.0,7.81,7.82,7.81,7.81,55600.0
2010-03-01 14:10:00,7.81,7.82,7.81,7.82,76600.0,7.81,7.82,7.81,7.82,76600.0
2010-03-01 14:15:00,7.81,7.83,7.81,7.82,272200.0,7.81,7.83,7.81,7.82,272200.0
2010-03-01 14:20:00,7.82,7.84,7.82,7.84,241000.0,7.82,7.84,7.82,7.84,241000.0
2010-03-01 14:25:00,7.84,7.84,7.83,7.83,31200.0,7.84,7.84,7.83,7.83,31200.0
2010-03-01 14:30:00,7.83,7.84,7.78,7.78,832200.0,7.83,7.84,7.78,7.78,832200.0
2010-03-01 14:35:00,7.78,7.79,7.74,7.78,1845100.0,7.78,7.79,7.74,7.78,1845100.0
2010-03-01 14:40:00,7.77,7.81,7.77,7.79,525300.0,7.77,7.81,7.77,7.79,525300.0
2010-03-01 14:45:00,7.8,7.8,7.78,7.79,148500.0,7.8,7.8,7.78,7.79,148500.0
2010-03-01 14:50:00,7.79,7.8,7.78,7.79,168400.0,7.79,7.8,7.78,7.79,168400.0
2010-03-01 14:55:00,7.8,7.8,7.77,7.77,152000.0,7.8,7.8,7.77,7.77,152000.0
2010-03-01 15:00:00,7.77,7.78,7.76,7.77,218800.0,7.77,7.78,7.76,7.77,218800.0
2010-03-01 15:05:00,7.78,7.78,7.76,7.77,137300.0,7.78,7.78,7.76,7.77,137300.0
2010-03-01 15:10:00,7.77,7.77,7.76,7.76,280500.0,7.77,7.77,7.76,7.76,280500.0
2010-03-01 15:15:00,7.76,7.76,7.75,7.75,183800.0,7.76,7.76,7.75,7.75,183800.0
2010-03-01 15:20:00,7.75,7.77,7.75,7.77,284900.0,7.75,7.77,7.75,7.77,284900.0
2010-03-01 15:25:00,7.77,7.78,7.76,7.77,166900.0,7.77,7.78,7.76,7.77,166900.0
2010-03-01 15:30:00,7.77,7.78,7.76,7.77,265300.0,7.77,7.78,7.76,7.77,265300.0
2010-03-01 15:35:00,7.76,7.77,7.76,7.77,169400.0,7.76,7.77,7.76,7.77,169400.0
2010-03-01 15:40:00,7.77,7.77,7.76,7.76,427400.0,7.77,7.77,7.76,7.76,427400.0
2010-03-01 15:45:00,7.77,7.77,7.76,7.77,381400.0,7.77,7.77,7.76,7.77,381400.0
2010-03-01 15:50:00,7.77,7.77,7.76,7.77,471400.0,7.77,7.77,7.76,7.77,471400.0
2010-03-01 15:55:00,7.77,7.77,7.76,7.77,594700.0,7.77,7.77,7.76,7.77,594700.0
2010-03-02 09:30:00,7.65,7.74,7.64,7.74,443200.0,7.65,7.74,7.64,7.74,443200.0
2010-03-02 09:35:00,7.74,7.75,7.73,7.74,169500.0,7.74,7.75,7.73,7.74,169500.0
2010-03-02 09:40:00,7.74,7.75,7.73,7.74,310400.0,7.74,7.75,7.73,7.74,310400.0
2010-03-02 09:45:00,7.74,7.75,7.73,7.75,330900.0,7.74,7.75,7.73,7.75,330900.0
2010-03-02 09:50:00,7.74,7.75,7.74,7.74,21600.0,7.74,7.75,7.74,7.74,21600.0
2010-03-02 09:55:00,7.75,7.75,7.74,7.74,430200.0,7.75,7.75,7.74,7.74,430200.0
2010-03-02 10:00:00,7.75,7.75,7.74,7.75,174000.0,7.75,7.75,7.74,7.75,174000.0
2010-03-02 10:05:00,7.74,7.77,7.74,7.76,451500.0,7.74,7.77,7.74,7.76,451500.0
2010-03-02 10:10:00,7.76,7.77,7.75,7.75,342100.0,7.76,7.77,7.75,7.75,342100.0
2010-03-02 10:15:00,7.75,7.77,7.74,7.77,668900.0,7.75,7.77,7.74,7.77,668900.0
2010-03-02 10:20:00,7.76,7.78,7.76,7.78,370800.0,7.76,7.78,7.76,7.78,370800.0
2010-03-02 10:25:00,7.78,7.78,7.77,7.77,166800.0,7.78,7.78,7.77,7.77,166800.0
2010-03-02 10:30:00,7.78,7.78,7.77,7.78,78500.0,7.78,7.78,7.77,7.78,78500.0
2010-03-02 10:35:00,7.78,7.78,7.77,7.77,176400.0,7.78,7.78,7.77,7.77,176400.0
2010-03-02 10:40:00,7.78,7.78,7.77,7.77,98500.0,7.78,7.78,7.77,7.77,98500.0
2010-03-02 10:45:00,7.77,7.8,7.77,7.79,390300.0,7.77,7.8,7.77,7.79,390300.0
2010-03-02 10:50:00,7.79,7.8,7.79,7.79,119600.0,7.79,7.8,7.79,7.79,119600.0
2010-03-02 10:55:00,7.79,7.8,7.79,7.8,121100.0,7.79,7.8,7.79,7.8,121100.0
2010-03-02 11:00:00,7.8,7.8,7.79,7.79,60600.0,7.8,7.8,7.79,7.79,60600.0
2010-03-02 11:05:00,7.8,7.8,7.79,7.8,36800.0,7.8,7.8,7.79,7.8,36800.0
2010-03-02 11:10:00,7.8,7.8,7.79,7.8,78100.0,7.8,7.8,7.79,7.8,78100.0
2010-03-02 11:15:00,7.79,7.8,7.79,7.79,135800.0,7.79,7.8,7.79,7.79,135800.0
2010-03-02 11:20:00,7.8,7.8,7.79,7.8,72500.0,7.8,7.8,7.79,7.8,72500.0
2010-03-02 11:25:00,7.79,7.8,7.79,7.8,52500.0,7.79,7.8,7.79,7.8,52500.0
2010-03-02 11:30:00,7.79,7.8,7.78,7.78,194200.0,7.79,7.8,7.78,7.78,194200.0
2010-03-02 11:35:00,7.78,7.79,7.76,7.77,552600.0,7.78,7.79,7.76,7.77,552600.0
2010-03-02 11:40:00,7.77,7.78,7.76,7.76,533900.0,7.77,7.78,7.76,7.76,533900.0
2010-03-02 11:45:00,7.76,7.77,7.76,7.76,124000.0,7.76,7.77,7.76,7.76,124000.0
2010-03-02 11:50:00,7.76,7.79,7.76,7.79,327300.0,7.76,7.79,7.76,7.79,327300.0
2010-03-02 11:55:00,7.79,7.79,7.77,7.77,254700.0,7.79,7.79,7.77,7.77,254700.0
2010-03-02 12:00:00,7.78,7.78,7.77,7.78,55000.0,7.78,7.78,7.77,7.78,55000.0
2010-03-02 12:05:00,7.77,7.78,7.77,7.78,29400.0,7.77,7.78,7.77,7.78,29400.0
2010-03-02 12:10:00,7.78,7.78,7.77,7.77,78500.0,7.78,7.78,7.77,7.77,78500.0
2010-03-02 12:15:00,7.78,7.78,7.75,7.76,162700.0,7.78,7.78,7.75,7.76,162700.0
2010-03-02 12:20:00,7.76,7.76,7.75,7.76,609500.0,7.76,7.76,7.75,7.76,609500.0
2010-03-02 12:25:00,7.76,7.77,7.75,7.76,225300.0,7.76,7.77,7.75,7.76,225300.0
2010-03-02 12:30:00,7.77,7.77,7.76,7.77,28200.0,7.77,7.77,7.76,7.77,28200.0
2010-03-02 12:35:00,7.76,7.77,7.76,7.77,39600.0,7.76,7.77,7.76,7.77,39600.0
2010-03-02 12:40:00,7.77,7.77,7.76,7.77,53900.0,7.77,7.77,7.76,7.77,53900.0
2010-03-02 12:45:00,7.76,7.77,7.76,7.77,59700.0,7.76,7.77,7.76,7.77,59700.0
2010-03-02 12:50:00,7.76,7.77,7.76,7.76,91200.0,7.76,7.77,7.76,7.76,91200.0
2010-03-02 12:55:00,7.77,7.77,7.76,7.77,48900.0,7.77,7.77,7.76,7.77,48900.0
2010-03-02 13:00:00,7.77,7.77,7.76,7.76,81000.0,7.77,7.77,7.76,7.76,81000.0
2010-03-02 13:05:00,7.76,7.77,7.76,7.77,73600.0,7.76,7.77,7.76,7.77,73600.0
2010-03-02 13:10:00,7.76,7.77,7.76,7.77,58500.0,7.76,7.77,7.76,7.77,58500.0
2010-03-02 13:15:00,7.76,7.78,7.76,7.77,763700.0,7.76,7.78,7.76,7.77,763700.0
2010-03-02 13:20:00,7.76,7.78,7.76,7.78,283600.0,7.76,7.78,7.76,7.78,283600.0
2010-03-02 13:25:00,7.78,7.79,7.78,7.79,220400.0,7.78,7.79,7.78,7.79,220400.0
2010-03-02 13:30:00,7.79,7.79,7.76,7.78,301100.0,7.79,7.79,7.76,7.78,301100.0
2010-03-02 13:35:00,7.78,7.78,7.77,7.77,24600.0,7.78,7.78,7.77,7.77,24600.0
2010-03-02 13:40:00,7.77,7.78,7.77,7.77,88600.0,7.77,7.78,7.77,7.77,88600.0
2010-03-02 13:45:00,7.78,7.79,7.77,7.78,207200.0,7.78,7.79,7.77,7.78,207200.0
2010-03-02 13:50:00,7.78,7.8,7.78,7.8,229200.0,7.78,7.8,7.78,7.8,229200.0
2010-03-02 13:55:00,7.8,7.8,7.79,7.8,214300.0,7.8,7.8,7.79,7.8,214300.0
2010-03-02 14:00:00,7.8,7.8,7.79,7.8,57500.0,7.8,7.8,7.79,7.8,57500.0
2010-03-02 14:05:00,7.79,7.81,7.78,7.78,530200.0,7.79,7.81,7.78,7.78,530200.0
2010-03-02 14:10:00,7.78,7.79,7.77,7.79,222000.0,7.78,7.79,7.77,7.79,222000.0
2010-03-02 14:15:00,7.78,7.79,7.78,7.79,25400.0,7.78,7.79,7.78,7.79,25400.0
2010-03-02 14:20:00,7.78,7.8,7.78,7.79,65200.0,7.78,7.8,7.78,7.79,65200.0
2010-03-02 14:25:00,7.8,7.8,7.79,7.8,392700.0,7.8,7.8,7.79,7.8,392700.0
2010-03-02 14:30:00,7.8,7.81,7.78,7.8,606900.0,7.8,7.81,7.78,7.8,606900.0
2010-03-02 14:35:00,7.79,7.8,7.78,7.79,189100.0,7.79,7.8,7.78,7.79,189100.0
2010-03-02 14:40:00,7.79,7.79,7.78,7.78,21900.0,7.79,7.79,7.78,7.78,21900.0
2010-03-02 14:45:00,7.78,7.79,7.78,7.79,19400.0,7.78,7.79,7.78,7.79,19400.0
2010-03-02 14:50:00,7.79,7.79,7.78,7.79,34200.0,7.79,7.79,7.78,7.79,34200.0
2010-03-02 14:55:00,7.79,7.79,7.77,7.77,250200.0,7.79,7.79,7.77,7.77,250200.0
2010-03-02 15:00:00,7.78,7.78,7.77,7.77,80300.0,7.78,7.78,7.77,7.77,80300.0
2010-03-02 15:05:00,7.78,7.78,7.77,7.78,72400.0,7.78,7.78,7.77,7.78,72400.0
2010-03-02 15:10:00,7.77,7.78,7.77,7.77,509900.0,7.77,7.78,7.77,7.77,509900.0
2010-03-02 15:15:00,7.78,7.78,7.77,7.78,217400.0,7.78,7.78,7.77,7.78,217400.0
2010-03-02 15:20:00,7.78,7.78,7.76,7.77,406000.0,7.78,7.78,7.76,7.77,406000.0
2010-03-02 15:25:00,7.77,7.78,7.76,7.77,773800.0,7.77,7.78,7.76,7.77,773800.0
2010-03-02 15:30:00,7.78,7.78,7.77,7.78,215000.0,7.78,7.78,7.77,7.78,215000.0
2010-03-02 15:35:00,7.77,7.8,7.77,7.8,692400.0,7.77,7.8,7.77,7.8,692400.0
2010-03-02 15:40:00,7.8,7.8,7.79,7.79,121100.0,7.8,7.8,7.79,7.79,121100.0
2010-03-02 15:45:00,7.8,7.8,7.79,7.8,198500.0,7.8,7.8,7.79,7.8,198500.0
2010-03-02 15:50:00,7.79,7.81,7.79,7.8,260300.0,7.79,7.81,7.79,7.8,260300.0
2010-03-02 15:55:00,7.8,7.83,7.8,7.82,2819400.0,7.8,7.83,7.8,7.82,2819400.0
2010-03-03 09:30:00,7.85,7.91,7.8,7.83,325400.0,7.85,7.91,7.8,7.83,325400.0
2010-03-03 09:35:00,7.82,7.83,7.81,7.82,255000.0,7.82,7.83,7.81,7.82,255000.0
2010-03-03 09:40:00,7.82,7.82,7.8,7.81,96400.0,7.82,7.82,7.8,7.81,96400.0
2010-03-03 09:45:00,7.81,7.87,7.79,7.86,1281500.0,7.81,7.87,7.79,7.86,1281500.0
2010-03-03 09:50:00,7.86,7.87,7.84,7.85,300900.0,7.86,7.87,7.84,7.85,300900.0
2010-03-03 09:55:00,7.85,7.85,7.84,7.84,230500.0,7.85,7.85,7.84,7.84,230500.0
2010-03-03 10:00:00,7.85,7.87,7.85,7.86,546400.0,7.85,7.87,7.85,7.86,546400.0
2010-03-03 10:05:00,7.86,7.88,7.86,7.87,715100.0,7.86,7.88,7.86,7.87,715100.0
2010-03-03 10:10:00,7.87,7.88,7.87,7.87,241000.0,7.87,7.88,7.87,7.87,241000.0
2010-03-03 10:15:00,7.87,7.91,7.87,7.89,666800.0,7.87,7.91,7.87,7.89,666800.0
2010-03-03 10:20:00,7.9,7.9,7.89,7.89,170800.0,7.9,7.9,7.89,7.89,170800.0
2010-03-03 10:25:00,7.89,7.9,7.89,7.89,190800.0,7.89,7.9,7.89,7.89,190800.0
2010-03-03 10:30:00,7.89,7.89,7.87,7.87,198700.0,7.89,7.89,7.87,7.87,198700.0
2010-03-03 10:35:00,7.87,7.88,7.87,7.88,218300.0,7.87,7.88,7.87,7.88,218300.0
2010-03-03 10:40:00,7.88,7.89,7.87,7.89,336300.0,7.88,7.89,7.87,7.89,336300.0
2010-03-03 10:45:00,7.89,7.89,7.88,7.89,93300.0,7.89,7.89,7.88,7.89,93300.0
2010-03-03 10:50:00,7.89,7.9,7.89,7.9,171300.0,7.89,7.9,7.89,7.9,171300.0
2010-03-03 10:55:00,7.9,7.92,7.89,7.9,827200.0,7.9,7.92,7.89,7.9,827200.0
2010-03-03 11:00:00,7.9,7.91,7.89,7.9,339100.0,7.9,7.91,7.89,7.9,339100.0
2010-03-03 11:05:00,7.9,7.9,7.89,7.9,96000.0,7.9,7.9,7.89,7.9,96000.0
2010-03-03 11:10:00,7.89,7.9,7.89,7.9,106900.0,7.89,7.9,7.89,7.9,106900.0
2010-03-03 11:15:00,7.9,7.91,7.89,7.9,140500.0,7.9,7.91,7.89,7.9,140500.0
2010-03-03 11:20:00,7.91,7.92,7.9,7.92,148900.0,7.91,7.92,7.9,7.92,148900.0
2010-03-03 11:25:00,7.92,7.93,7.9,7.9,400500.0,7.92,7.93,7.9,7.9,400500.0
2010-03-03 11:30:00,7.9,7.91,7.9,7.9,129800.0,7.9,7.91,7.9,7.9,129800.0
2010-03-03 11:35:00,7.91,7.91,7.89,7.9,191200.0,7.91,7.91,7.89,7.9,191200.0
2010-03-03 11:40:00,7.89,7.9,7.89,7.89,32800.0,7.89,7.9,7.89,7.89,32800.0
2010-03-03 11:45:00,7.89,7.91,7.89,7.9,191700.0,7.89,7.91,7.89,7.9,191700.0
2010-03-03 11:50:00,7.91,7.91,7.89,7.9,260500.0,7.91,7.91,7.89,7.9,260500.0
2010-03-03 11:55:00,7.89,7.9,7.89,7.89,34300.0,7.89,7.9,7.89,7.89,34300.0
2010-03-03 12:00:00,7.89,7.9,7.89,7.9,104600.0,7.89,7.9,7.89,7.9,104600.0
2010-03-03 12:05:00,7.89,7.9,7.89,7.9,286200.0,7.89,7.9,7.89,7.9,286200.0
2010-03-03 12:10:00,7.89,7.9,7.89,7.9,108900.0,7.89,7.9,7.89,7.9,108900.0
2010-03-03 12:15:00,7.89,7.91,7.89,7.91,203000.0,7.89,7.91,7.89,7.91,203000.0
2010-03-03 12:20:00,7.9,7.91,7.9,7.91,60100.0,7.9,7.91,7.9,7.91,60100.0
2010-03-03 12:25:00,7.9,7.91,7.9,7.91,74100.0,7.9,7.91,7.9,7.91,74100.0
2010-03-03 12:30:00,7.9,7.91,7.9,7.9,82500.0,7.9,7.91,7.9,7.9,82500.0
2010-03-03 12:35:00,7.91,7.91,7.9,7.91,132500.0,7.91,7.91,7.9,7.91,132500.0
2010-03-03 12:40:00,7.91,7.92,7.9,7.91,336800.0,7.91,7.92,7.9,7.91,336800.0
2010-03-03 12:45:00,7.91,7.92,7.9,7.9,203500.0,7.91,7.92,7.9,7.9,203500.0
2010-03-03 12:50:00,7.9,7.91,7.9,7.91,100400.0,7.9,7.91,7.9,7.91,100400.0
2010-03-03 12:55:00,7.9,7.91,7.89,7.9,150300.0,7.9,7.91,7.89,7.9,150300.0
2010-03-03 13:00:00,7.9,7.9,7.87,7.89,209700.0,7.9,7.9,7.87,7.89,209700.0
2010-03-03 13:05:00,7.88,7.89,7.87,7.88,120800.0,7.88,7.89,7.87,7.88,120800.0
2010-03-03 13:10:00,7.88,7.89,7.87,7.89,168400.0,7.88,7.89,7.87,7.89,168400.0
2010-03-03 13:15:00,7.89,7.89,7.88,7.88,46000.0,7.89,7.89,7.88,7.88,46000.0
2010-03-03 13:20:00,7.88,7.89,7.88,7.88,45500.0,7.88,7.89,7.88,7.88,45500.0
2010-03-03 13:25:00,7.89,7.89,7.88,7.88,43000.0,7.89,7.89,7.88,7.88,43000.0
2010-03-03 13:30:00,7.89,7.89,7.87,7.87,262100.0,7.89,7.89,7.87,7.87,262100.0
2010-03-03 13:35:00,7.87,7.88,7.86,7.87,488000.0,7.87,7.88,7.86,7.87,488000.0
2010-03-03 13:40:00,7.88,7.89,7.87,7.88,133400.0,7.88,7.89,7.87,7.88,133400.0
2010-03-03 13:45:00,7.88,7.89,7.88,7.88,59800.0,7.88,7.89,7.88,7.88,59800.0
2010-03-03 13:50:00,7.88,7.89,7.88,7.88,37300.0,7.88,7.89,7.88,7.88,37300.0
2010-03-03 13:55:00,7.88,7.9,7.88,7.9,139200.0,7.88,7.9,7.88,7.9,139200.0
2010-03-03 14:00:00,7.9,7.9,7.89,7.9,142400.0,7.9,7.9,7.89,7.9,142400.0
2010-03-03 14:05:00,7.9,7.92,7.89,7.92,155000.0,7.9,7.92,7.89,7.92,155000.0
2010-03-03 14:10:00,7.92,7.93,7.9,7.9,266600.0,7.92,7.93,7.9,7.9,266600.0
2010-03-03 14:15:00,7.9,7.91,7.89,7.89,88800.0,7.9,7.91,7.89,7.89,88800.0
2010-03-03 14:20:00,7.89,7.91,7.89,7.91,329900.0,7.89,7.91,7.89,7.91,329900.0
2010-03-03 14:25:00,7.91,7.91,7.89,7.9,239300.0,7.91,7.91,7.89,7.9,239300.0
2010-03-03 14:30:00,7.89,7.9,7.89,7.89,36200.0,7.89,7.9,7.89,7.89,36200.0
2010-03-03 14:35:00,7.89,7.9,7.89,7.89,74300.0,7.89,7.9,7.89,7.89,74300.0
2010-03-03 14:40:00,7.89,7.9,7.88,7.88,257000.0,7.89,7.9,7.88,7.88,257000.0
2010-03-03 14:45:00,7.88,7.88,7.85,7.87,546400.0,7.88,7.88,7.85,7.87,546400.0
2010-03-03 14:50:00,7.86,7.88,7.86,7.88,259300.0,7.86,7.88,7.86,7.88,259300.0
2010-03-03 14:55:00,7.88,7.88,7.87,7.87,249900.0,7.88,7.88,7.87,7.87,249900.0
2010-03-03 15:00:00,7.88,7.88,7.87,7.88,97800.0,7.88,7.88,7.87,7.88,97800.0
2010-03-03 15:05:00,7.88,7.89,7.87,7.89,188500.0,7.88,7.89,7.87,7.89,188500.0
2010-03-03 15:10:00,7.89,7.9,7.88,7.9,206100.0,7.89,7.9,7.88,7.9,206100.0
2010-03-03 15:15:00,7.89,7.9,7.89,7.9,103300.0,7.89,7.9,7.89,7.9,103300.0
2010-03-03 15:20:00,7.9,7.9,7.89,7.9,105700.0,7.9,7.9,7.89,7.9,105700.0
2010-03-03 15:25:00,7.9,7.91,7.89,7.91,261300.0,7.9,7.91,7.89,7.91,261300.0
2010-03-03 15:30:00,7.91,7.91,7.88,7.9,379200.0,7.91,7.91,7.88,7.9,379200.0
2010-03-03 15:35:00,7.9,7.9,7.89,7.9,165100.0,7.9,7.9,7.89,7.9,165100.0
2010-03-03 15:40:00,7.9,7.91,7.89,7.91,319400.0,7.9,7.91,7.89,7.91,319400.0
2010-03-03 15:45:00,7.91,7.91,7.9,7.91,215100.0,7.91,7.91,7.9,7.91,215100.0
2010-03-03 15:50:00,7.91,7.91,7.9,7.91,294100.0,7.91,7.91,7.9,7.91,294100.0
2010-03-03 15:55:00,7.91,7.91,7.9,7.91,719100.0,7.91,7.91,7.9,7.91,719100.0
2010-03-04 09:30:00,7.89,7.95,7.88,7.9,364500.0,7.89,7.95,7.88,7.9,364500.0
2010-03-04 09:35:00,7.91,7.91,7.86,7.86,241600.0,7.91,7.91,7.86,7.86,241600.0
2010-03-04 09:40:00,7.86,7.86,7.84,7.85,702800.0,7.86,7.86,7.84,7.85,702800.0
2010-03-04 09:45:00,7.85,7.85,7.81,7.83,528600.0,7.85,7.85,7.81,7.83,528600.0
2010-03-04 09:50:00,7.83,7.86,7.82,7.84,1251300.0,7.83,7.86,7.82,7.84,1251300.0
2010-03-04 09:55:00,7.84,7.86,7.83,7.86,564200.0,7.84,7.86,7.83,7.86,564200.0
2010-03-04 10:00:00,7.86,7.86,7.83,7.85,764300.0,7.86,7.86,7.83,7.85,764300.0
2010-03-04 10:05:00,7.84,7.98,7.84,7.97,3007100.0,7.84,7.98,7.84,7.97,3007100.0
2010-03-04 10:10:00,7.97,8.03,7.9,7.92,3063800.0,7.97,8.03,7.9,7.92,3063800.0
2010-03-04 10:15:00,7.92,7.95,7.89,7.91,974900.0,7.92,7.95,7.89,7.91,974900.0
2010-03-04 10:20:00,7.91,7.93,7.89,7.92,575900.0,7.91,7.93,7.89,7.92,575900.0
2010-03-04 10:25:00,7.91,7.92,7.89,7.91,392100.0,7.91,7.92,7.89,7.91,392100.0
2010-03-04 10:30:00,7.91,7.91,7.85,7.86,716100.0,7.91,7.91,7.85,7.86,716100.0
2010-03-04 10:35:00,7.86,7.91,7.86,7.89,289200.0,7.86,7.91,7.86,7.89,289200.0
2010-03-04 10:40:00,7.89,7.9,7.89,7.9,230200.0,7.89,7.9,7.89,7.9,230200.0
2010-03-04 10:45:00,7.9,7.95,7.89,7.95,559100.0,7.9,7.95,7.89,7.95,559100.0
2010-03-04 10:50:00,7.95,7.98,7.94,7.95,917800.0,7.95,7.98,7.94,7.95,917800.0
2010-03-04 10:55:00,7.9,7.96,7.9,7.94,414400.0,7.9,7.96,7.9,7.94,414400.0
2010-03-04 11:00:00,7.94,8.0,7.94,7.98,670400.0,7.94,8.0,7.94,7.98,670400.0
2010-03-04 11:05:00,7.99,7.99,7.97,7.97,185900.0,7.99,7.99,7.97,7.97,185900.0
2010-03-04 11:10:00,7.97,7.98,7.97,7.97,66700.0,7.97,7.98,7.97,7.97,66700.0
2010-03-04 11:15:00,7.97,7.98,7.9,7.97,101800.0,7.97,7.98,7.9,7.97,101800.0
2010-03-04 11:20:00,7.97,7.98,7.96,7.96,201000.0,7.97,7.98,7.96,7.96,201000.0
2010-03-04 11:25:00,7.97,7.97,7.96,7.96,45100.0,7.97,7.97,7.96,7.96,45100.0
2010-03-04 11:30:00,7.97,7.97,7.95,7.96,238200.0,7.97,7.97,7.95,7.96,238200.0
2010-03-04 11:35:00,7.97,7.98,7.96,7.97,232000.0,7.97,7.98,7.96,7.97,232000.0
2010-03-04 11:40:00,7.98,7.98,7.97,7.97,64000.0,7.98,7.98,7.97,7.97,64000.0
2010-03-04 11:45:00,7.97,7.98,7.96,7.97,191600.0,7.97,7.98,7.96,7.97,191600.0
2010-03-04 11:50:00,7.97,7.97,7.96,7.97,159900.0,7.97,7.97,7.96,7.97,159900.0
2010-03-04 11:55:00,7.97,7.97,7.95,7.95,231200.0,7.97,7.97,7.95,7.95,231200.0
2010-03-04 12:00:00,7.95,7.97,7.95,7.97,379200.0,7.95,7.97,7.95,7.97,379200.0
2010-03-04 12:05:00,7.97,7.97,7.95,7.95,141700.0,7.97,7.97,7.95,7.95,141700.0
2010-03-04 12:10:00,7.95,7.96,7.94,7.96,209300.0,7.95,7.96,7.94,7.96,209300.0
2010-03-04 12:15:00,7.96,7.97,7.95,7.97,240400.0,7.96,7.97,7.95,7.97,240400.0
2010-03-04 12:20:00,7.97,7.98,7.96,7.98,102300.0,7.97,7.98,7.96,7.98,102300.0
2010-03-04 12:25:00,7.98,7.98,7.97,7.97,71800.0,7.98,7.98,7.97,7.97,71800.0
2010-03-04 12:30:00,7.97,7.98,7.97,7.97,81600.0,7.97,7.98,7.97,7.97,81600.0
2010-03-04 12:35:00,7.97,7.97,7.95,7.95,92600.0,7.97,7.97,7.95,7.95,92600.0
2010-03-04 12:40:00,7.95,7.96,7.95,7.95,30700.0,7.95,7.96,7.95,7.95,30700.0
2010-03-04 12:45:00,7.95,7.96,7.94,7.94,77800.0,7.95,7.96,7.94,7.94,77800.0
2010-03-04 12:50:00,7.95,7.95,7.93,7.94,65000.0,7.95,7.95,7.93,7.94,65000.0
2010-03-04 12:55:00,7.94,7.95,7.93,7.94,275000.0,7.94,7.95,7.93,7.94,275000.0
2010-03-04 13:00:00,7.94,7.95,7.93,7.94,187300.0,7.94,7.95,7.93,7.94,187300.0
2010-03-04 13:05:00,7.94,7.95,7.93,7.95,42000.0,7.94,7.95,7.93,7.95,42000.0
2010-03-04 13:10:00,7.95,7.95,7.91,7.91,491600.0,7.95,7.95,7.91,7.91,491600.0
2010-03-04 13:15:00,7.91,7.93,7.9,7.91,1265900.0,7.91,7.93,7.9,7.91,1265900.0
2010-03-04 13:20:00,7.91,7.92,7.91,7.91,43200.0,7.91,7.92,7.91,7.91,43200.0
2010-03-04 13:25:00,7.92,7.92,7.91,7.91,56700.0,7.92,7.92,7.91,7.91,56700.0
2010-03-04 13:30:00,7.91,7.92,7.91,7.91,52500.0,7.91,7.92,7.91,7.91,52500.0
2010-03-04 13:35:00,7.91,7.92,7.91,7.91,62500.0,7.91,7.92,7.91,7.91,62500.0
2010-03-04 13:40:00,7.91,7.92,7.91,7.91,31000.0,7.91,7.92,7.91,7.91,31000.0
2010-03-04 13:45:00,7.91,7.92,7.9,7.91,288800.0,7.91,7.92,7.9,7.91,288800.0
2010-03-04 13:50:00,7.91,7.92,7.91,7.91,117000.0,7.91,7.92,7.91,7.91,117000.0
2010-03-04 13:55:00,7.91,7.92,7.91,7.91,39000.0,7.91,7.92,7.91,7.91,39000.0
2010-03-04 14:00:00,7.92,7.92,7.91,7.92,76700.0,7.92,7.92,7.91,7.92,76700.0
2010-03-04 14:05:00,7.91,7.92,7.91,7.91,93700.0,7.91,7.92,7.91,7.91,93700.0
2010-03-04 14:10:00,7.91,7.92,7.91,7.91,93500.0,7.91,7.92,7.91,7.91,93500.0
2010-03-04 14:15:00,7.91,7.92,7.91,7.91,44200.0,7.91,7.92,7.91,7.91,44200.0
2010-03-04 14:20:00,7.92,7.92,7.9,7.9,382900.0,7.92,7.92,7.9,7.9,382900.0
2010-03-04 14:25:00,7.9,7.91,7.88,7.89,1258000.0,7.9,7.91,7.88,7.89,1258000.0
2010-03-04 14:30:00,7.9,7.91,7.89,7.91,953300.0,7.9,7.91,7.89,7.91,953300.0
2010-03-04 14:35:00,7.91,7.92,7.89,7.91,687300.0,7.91,7.92,7.89,7.91,687300.0
2010-03-04 14:40:00,7.92,7.92,7.91,7.91,76000.0,7.92,7.92,7.91,7.91,76000.0
2010-03-04 14:45:00,7.92,7.92,7.91,7.92,68000.0,7.92,7.92,7.91,7.92,68000.0
2010-03-04 14:50:00,7.92,7.92,7.91,7.91,110000.0,7.92,7.92,7.91,7.91,110000.0
2010-03-04 14:55:00,7.92,7.92,7.91,7.91,117300.0,7.92,7.92,7.91,7.91,117300.0
2010-03-04 15:00:00,7.92,7.92,7.91,7.92,250300.0,7.92,7.92,7.91,7.92,250300.0
2010-03-04 15:05:00,7.92,7.92,7.91,7.92,368000.0,7.92,7.92,7.91,7.92,368000.0
2010-03-04 15:10:00,7.92,7.92,7.91,7.92,124800.0,7.92,7.92,7.91,7.92,124800.0
2010-03-04 15:15:00,7.91,7.92,7.9,7.91,772300.0,7.91,7.92,7.9,7.91,772300.0
2010-03-04 15:20:00,7.91,7.91,7.9,7.91,82700.0,7.91,7.91,7.9,7.91,82700.0
2010-03-04 15:25:00,7.91,7.92,7.9,7.92,318600.0,7.91,7.92,7.9,7.92,318600.0
2010-03-04 15:30:00,7.92,7.92,7.91,7.92,192100.0,7.92,7.92,7.91,7.92,192100.0
2010-03-04 15:35:00,7.92,7.92,7.91,7.91,166400.0,7.92,7.92,7.91,7.91,166400.0
2010-03-04 15:40:00,7.91,7.92,7.91,7.91,589100.0,7.91,7.92,7.91,7.91,589100.0
2010-03-04 15:45:00,7.92,7.92,7.91,7.92,257500.0,7.92,7.92,7.91,7.92,257500.0
2010-03-04 15:50:00,7.92,7.92,7.91,7.91,265200.0,7.92,7.92,7.91,7.91,265200.0
2010-03-04 15:55:00,7.91,7.92,7.91,7.91,891200.0,7.91,7.92,7.91,7.91,891200.0
2010-03-05 09:30:00,7.98,7.98,7.9,7.91,221100.0,7.98,7.98,7.9,7.91,221100.0
2010-03-05 09:35:00,7.91,7.94,7.91,7.93,332700.0,7.91,7.94,7.91,7.93,332700.0
2010-03-05 09:40:00,7.92,7.93,7.91,7.91,250100.0,7.92,7.93,7.91,7.91,250100.0
2010-03-05 09:45:00,7.91,7.92,7.9,7.91,217800.0,7.91,7.92,7.9,7.91,217800.0
2010-03-05 09:50:00,7.91,7.92,7.91,7.91,233000.0,7.91,7.92,7.91,7.91,233000.0
2010-03-05 09:55:00,7.92,7.92,7.9,7.91,1409000.0,7.92,7.92,7.9,7.91,1409000.0
2010-03-05 10:00:00,7.91,7.91,7.88,7.89,548800.0,7.91,7.91,7.88,7.89,548800.0
2010-03-05 10:05:00,7.9,7.92,7.89,7.92,352600.0,7.9,7.92,7.89,7.92,352600.0
2010-03-05 10:10:00,7.92,7.92,7.9,7.9,240800.0,7.92,7.92,7.9,7.9,240800.0
2010-03-05 10:15:00,7.91,7.91,7.87,7.88,461700.0,7.91,7.91,7.87,7.88,461700.0
2010-03-05 10:20:00,7.88,7.9,7.87,7.88,1318700.0,7.88,7.9,7.87,7.88,1318700.0
2010-03-05 10:25:00,7.88,7.9,7.88,7.89,96800.0,7.88,7.9,7.88,7.89,96800.0
2010-03-05 10:30:00,7.89,7.91,7.89,7.9,346100.0,7.89,7.91,7.89,7.9,346100.0
2010-03-05 10:35:00,7.91,7.91,7.89,7.89,331000.0,7.91,7.91,7.89,7.89,331000.0
2010-03-05 10:40:00,7.89,7.9,7.87,7.88,372000.0,7.89,7.9,7.87,7.88,372000.0
2010-03-05 10:45:00,7.88,7.88,7.87,7.88,131100.0,7.88,7.88,7.87,7.88,131100.0
2010-03-05 10:50:00,7.88,7.88,7.87,7.88,444600.0,7.88,7.88,7.87,7.88,444600.0
2010-03-05 10:55:00,7.87,7.88,7.87,7.88,78700.0,7.87,7.88,7.87,7.88,78700.0
2010-03-05 11:00:00,7.87,7.88,7.87,7.87,90200.0,7.87,7.88,7.87,7.87,90200.0
2010-03-05 11:05:00,7.88,7.9,7.87,7.89,441900.0,7.88,7.9,7.87,7.89,441900.0
2010-03-05 11:10:00,7.88,7.89,7.88,7.88,698800.0,7.88,7.89,7.88,7.88,698800.0
2010-03-05 11:15:00,7.89,7.89,7.88,7.89,249700.0,7.89,7.89,7.88,7.89,249700.0
2010-03-05 11:20:00,7.89,7.89,7.85,7.86,363500.0,7.89,7.89,7.85,7.86,363500.0
2010-03-05 11:25:00,7.86,7.87,7.86,7.87,196200.0,7.86,7.87,7.86,7.87,196200.0
2010-03-05 11:30:00,7.87,7.87,7.86,7.87,74600.0,7.87,7.87,7.86,7.87,74600.0
2010-03-05 11:35:00,7.87,7.89,7.86,7.89,502100.0,7.87,7.89,7.86,7.89,502100.0
2010-03-05 11:40:00,7.88,7.89,7.88,7.89,65300.0,7.88,7.89,7.88,7.89,65300.0
2010-03-05 11:45:00,7.89,7.91,7.87,7.91,1021600.0,7.89,7.91,7.87,7.91,1021600.0
2010-03-05 11:50:00,7.91,7.91,7.89,7.89,486500.0,7.91,7.91,7.89,7.89,486500.0
2010-03-05 11:55:00,7.89,7.9,7.88,7.88,369600.0,7.89,7.9,7.88,7.88,369600.0
2010-03-05 12:00:00,7.88,7.89,7.88,7.89,153000.0,7.88,7.89,7.88,7.89,153000.0
2010-03-05 12:05:00,7.89,7.89,7.88,7.89,70600.0,7.89,7.89,7.88,7.89,70600.0
2010-03-05 12:10:00,7.88,7.89,7.88,7.88,20900.0,7.88,7.89,7.88,7.88,20900.0
2010-03-05 12:15:00,7.89,7.89,7.88,7.89,41600.0,7.89,7.89,7.88,7.89,41600.0
2010-03-05 12:20:00,7.89,7.89,7.88,7.89,20800.0,7.89,7.89,7.88,7.89,20800.0
2010-03-05 12:25:00,7.88,7.89,7.88,7.89,119800.0,7.88,7.89,7.88,7.89,119800.0
2010-03-05 12:30:00,7.89,7.89,7.88,7.89,119500.0,7.89,7.89,7.88,7.89,119500.0
2010-03-05 12:35:00,7.88,7.9,7.88,7.89,241300.0,7.88,7.9,7.88,7.89,241300.0
2010-03-05 12:40:00,7.89,7.9,7.89,7.89,28000.0,7.89,7.9,7.89,7.89,28000.0
2010-03-05 12:45:00,7.89,7.9,7.89,7.89,109900.0,7.89,7.9,7.89,7.89,109900.0
2010-03-05 12:50:00,7.89,7.9,7.89,7.89,57000.0,7.89,7.9,7.89,7.89,57000.0
2010-03-05 12:55:00,7.9,7.9,7.88,7.89,182300.0,7.9,7.9,7.88,7.89,182300.0
2010-03-05 13:00:00,7.89,7.89,7.88,7.88,60500.0,7.89,7.89,7.88,7.88,60500.0
2010-03-05 13:05:00,7.88,7.9,7.88,7.9,155200.0,7.88,7.9,7.88,7.9,155200.0
2010-03-05 13:10:00,7.89,7.9,7.89,7.9,61700.0,7.89,7.9,7.89,7.9,61700.0
2010-03-05 13:15:00,7.9,7.9,7.89,7.89,36400.0,7.9,7.9,7.89,7.89,36400.0
2010-03-05 13:20:00,7.9,7.9,7.89,7.89,33200.0,7.9,7.9,7.89,7.89,33200.0
2010-03-05 13:25:00,7.9,7.9,7.89,7.89,247900.0,7.9,7.9,7.89,7.89,247900.0
2010-03-05 13:30:00,7.89,7.9,7.89,7.89,37300.0,7.89,7.9,7.89,7.89,37300.0
2010-03-05 13:35:00,7.89,7.9,7.89,7.89,104200.0,7.89,7.9,7.89,7.89,104200.0
2010-03-05 13:40:00,7.9,7.9,7.89,7.89,162000.0,7.9,7.9,7.89,7.89,162000.0
2010-03-05 13:45:00,7.89,7.9,7.89,7.9,45000.0,7.89,7.9,7.89,7.9,45000.0
2010-03-05 13:50:00,7.9,7.9,7.87,7.88,220900.0,7.9,7.9,7.87,7.88,220900.0
2010-03-05 13:55:00,7.88,7.89,7.87,7.89,185800.0,7.88,7.89,7.87,7.89,185800.0
2010-03-05 14:00:00,7.89,7.89,7.88,7.89,33800.0,7.89,7.89,7.88,7.89,33800.0
2010-03-05 14:05:00,7.89,7.9,7.88,7.9,301900.0,7.89,7.9,7.88,7.9,301900.0
2010-03-05 14:10:00,7.89,7.9,7.88,7.89,465500.0,7.89,7.9,7.88,7.89,465500.0
2010-03-05 14:15:00,7.89,7.89,7.88,7.89,31200.0,7.89,7.89,7.88,7.89,31200.0
2010-03-05 14:20:00,7.89,7.9,7.88,7.89,115000.0,7.89,7.9,7.88,7.89,115000.0
2010-03-05 14:25:00,7.89,7.9,7.89,7.9,216200.0,7.89,7.9,7.89,7.9,216200.0
2010-03-05 14:30:00,7.9,7.9,7.89,7.9,72900.0,7.9,7.9,7.89,7.9,72900.0
2010-03-05 14:35:00,7.9,7.9,7.89,7.9,42600.0,7.9,7.9,7.89,7.9,42600.0
2010-03-05 14:40:00,7.89,7.92,7.89,7.91,2139400.0,7.89,7.92,7.89,7.91,2139400.0
2010-03-05 14:45:00,7.9,7.92,7.89,7.91,1181200.0,7.9,7.92,7.89,7.91,1181200.0
2010-03-05 14:50:00,7.91,7.91,7.89,7.9,536900.0,7.91,7.91,7.89,7.9,536900.0
2010-03-05 14:55:00,7.9,7.91,7.89,7.9,447300.0,7.9,7.91,7.89,7.9,447300.0
2010-03-05 15:00:00,7.9,7.9,7.89,7.9,474000.0,7.9,7.9,7.89,7.9,474000.0
2010-03-05 15:05:00,7.9,7.9,7.89,7.9,226000.0,7.9,7.9,7.89,7.9,226000.0
2010-03-05 15:10:00,7.89,7.91,7.89,7.9,196200.0,7.89,7.91,7.89,7.9,196200.0
2010-03-05 15:15:00,7.91,7.91,7.9,7.91,115500.0,7.91,7.91,7.9,7.91,115500.0
2010-03-05 15:20:00,7.9,7.91,7.9,7.91,309000.0,7.9,7.91,7.9,7.91,309000.0
2010-03-05 15:25:00,7.9,7.91,7.9,7.9,599200.0,7.9,7.91,7.9,7.9,599200.0
2010-03-05 15:30:00,7.91,7.91,7.9,7.91,317400.0,7.91,7.91,7.9,7.91,317400.0
2010-03-05 15:35:00,7.91,7.91,7.9,7.91,243400.0,7.91,7.91,7.9,7.91,243400.0
2010-03-05 15:40:00,7.91,7.91,7.9,7.9,297300.0,7.91,7.91,7.9,7.9,297300.0
2010-03-05 15:45:00,7.9,7.91,7.9,7.9,338300.0,7.9,7.91,7.9,7.9,338300.0
2010-03-05 15:50:00,7.91,7.91,7.89,7.9,1084200.0,7.91,7.91,7.89,7.9,1084200.0
2010-03-05 15:55:00,7.9,7.91,7.89,7.89,1003800.0,7.9,7.91,7.89,7.89,1003800.0
2010-03-08 09:30:00,7.92,7.94,7.88,7.93,201200.0,7.92,7.94,7.88,7.93,201200.0
2010-03-08 09:35:00,7.94,7.95,7.92,7.92,148700.0,7.94,7.95,7.92,7.92,148700.0
2010-03-08 09:40:00,7.92,7.93,7.9,7.9,66500.0,7.92,7.93,7.9,7.9,66500.0
2010-03-08 09:45:00,7.91,7.91,7.88,7.9,603200.0,7.91,7.91,7.88,7.9,603200.0
2010-03-08 09:50:00,7.89,7.9,7.88,7.89,466400.0,7.89,7.9,7.88,7.89,466400.0
2010-03-08 09:55:00,7.89,7.9,7.88,7.89,86200.0,7.89,7.9,7.88,7.89,86200.0
2010-03-08 10:00:00,7.88,7.9,7.88,7.89,677200.0,7.88,7.9,7.88,7.89,677200.0
2010-03-08 10:05:00,7.89,7.9,7.87,7.88,508600.0,7.89,7.9,7.87,7.88,508600.0
2010-03-08 10:10:00,7.88,7.9,7.88,7.89,359800.0,7.88,7.9,7.88,7.89,359800.0
2010-03-08 10:15:00,7.89,7.9,7.89,7.89,190700.0,7.89,7.9,7.89,7.89,190700.0
2010-03-08 10:20:00,7.89,7.9,7.89,7.9,58100.0,7.89,7.9,7.89,7.9,58100.0
2010-03-08 10:25:00,7.89,7.9,7.88,7.89,91800.0,7.89,7.9,7.88,7.89,91800.0
2010-03-08 10:30:00,7.89,7.89,7.88,7.88,40100.0,7.89,7.89,7.88,7.88,40100.0
2010-03-08 10:35:00,7.88,7.89,7.87,7.87,145800.0,7.88,7.89,7.87,7.87,145800.0
2010-03-08 10:40:00,7.88,7.88,7.87,7.88,211500.0,7.88,7.88,7.87,7.88,211500.0
2010-03-08 10:45:00,7.88,7.89,7.87,7.89,141800.0,7.88,7.89,7.87,7.89,141800.0
2010-03-08 10:50:00,7.89,7.9,7.88,7.89,538600.0,7.89,7.9,7.88,7.89,538600.0
2010-03-08 10:55:00,7.9,7.9,7.89,7.9,151300.0,7.9,7.9,7.89,7.9,151300.0
2010-03-08 11:00:00,7.89,7.9,7.89,7.89,2355800.0,7.89,7.9,7.89,7.89,2355800.0
2010-03-08 11:05:00,7.89,7.9,7.89,7.89,132800.0,7.89,7.9,7.89,7.89,132800.0
2010-03-08 11:10:00,7.89,7.9,7.89,7.9,123500.0,7.89,7.9,7.89,7.9,123500.0
2010-03-08 11:15:00,7.89,7.9,7.89,7.89,76700.0,7.89,7.9,7.89,7.89,76700.0
2010-03-08 11:20:00,7.9,7.9,7.89,7.9,46900.0,7.9,7.9,7.89,7.9,46900.0
2010-03-08 11:25:00,7.89,7.9,7.87,7.88,386000.0,7.89,7.9,7.87,7.88,386000.0
2010-03-08 11:30:00,7.88,7.89,7.87,7.88,91500.0,7.88,7.89,7.87,7.88,91500.0
2010-03-08 11:35:00,7.89,7.89,7.87,7.88,389000.0,7.89,7.89,7.87,7.88,389000.0
2010-03-08 11:40:00,7.88,7.88,7.87,7.88,49800.0,7.88,7.88,7.87,7.88,49800.0
2010-03-08 11:45:00,7.87,7.88,7.87,7.87,56300.0,7.87,7.88,7.87,7.87,56300.0
2010-03-08 11:50:00,7.87,7.88,7.87,7.87,29600.0,7.87,7.88,7.87,7.87,29600.0
2010-03-08 11:55:00,7.88,7.88,7.87,7.87,64100.0,7.88,7.88,7.87,7.87,64100.0
2010-03-08 12:00:00,7.87,7.88,7.87,7.87,45400.0,7.87,7.88,7.87,7.87,45400.0
2010-03-08 12:05:00,7.87,7.88,7.87,7.88,21800.0,7.87,7.88,7.87,7.88,21800.0
2010-03-08 12:10:00,7.88,7.88,7.86,7.87,184200.0,7.88,7.88,7.86,7.87,184200.0
2010-03-08 12:15:00,7.86,7.87,7.85,7.86,153800.0,7.86,7.87,7.85,7.86,153800.0
2010-03-08 12:20:00,7.86,7.87,7.85,7.86,122500.0,7.86,7.87,7.85,7.86,122500.0
2010-03-08 12:25:00,7.87,7.88,7.86,7.87,389600.0,7.87,7.88,7.86,7.87,389600.0
2010-03-08 12:30:00,7.87,7.87,7.86,7.87,20100.0,7.87,7.87,7.86,7.87,20100.0
2010-03-08 12:35:00,7.86,7.87,7.86,7.86,51100.0,7.86,7.87,7.86,7.86,51100.0
2010-03-08 12:40:00,7.86,7.87,7.86,7.87,71200.0,7.86,7.87,7.86,7.87,71200.0
2010-03-08 12:45:00,7.86,7.87,7.86,7.87,26500.0,7.86,7.87,7.86,7.87,26500.0
2010-03-08 12:50:00,7.86,7.87,7.86,7.86,62300.0,7.86,7.87,7.86,7.86,62300.0
2010-03-08 12:55:00,7.86,7.87,7.85,7.86,78000.0,7.86,7.87,7.85,7.86,78000.0
2010-03-08 13:00:00,7.86,7.87,7.85,7.86,449700.0,7.86,7.87,7.85,7.86,449700.0
2010-03-08 13:05:00,7.87,7.87,7.84,7.85,401600.0,7.87,7.87,7.84,7.85,401600.0
2010-03-08 13:10:00,7.85,7.85,7.84,7.85,150500.0,7.85,7.85,7.84,7.85,150500.0
2010-03-08 13:15:00,7.84,7.85,7.83,7.83,244500.0,7.84,7.85,7.83,7.83,244500.0
2010-03-08 13:20:00,7.83,7.85,7.83,7.84,239100.0,7.83,7.85,7.83,7.84,239100.0
2010-03-08 13:25:00,7.84,7.85,7.84,7.84,66000.0,7.84,7.85,7.84,7.84,66000.0
2010-03-08 13:30:00,7.85,7.85,7.84,7.84,44600.0,7.85,7.85,7.84,7.84,44600.0
2010-03-08 13:35:00,7.85,7.86,7.84,7.86,244800.0,7.85,7.86,7.84,7.86,244800.0
2010-03-08 13:40:00,7.85,7.86,7.85,7.85,46400.0,7.85,7.86,7.85,7.85,46400.0
2010-03-08 13:45:00,7.85,7.86,7.85,7.85,52900.0,7.85,7.86,7.85,7.85,52900.0
2010-03-08 13:50:00,7.86,7.86,7.84,7.84,231200.0,7.86,7.86,7.84,7.84,231200.0
2010-03-08 13:55:00,7.84,7.85,7.83,7.83,118600.0,7.84,7.85,7.83,7.83,118600.0
2010-03-08 14:00:00,7.84,7.84,7.83,7.84,96400.0,7.84,7.84,7.83,7.84,96400.0
2010-03-08 14:05:00,7.84,7.84,7.83,7.83,84300.0,7.84,7.84,7.83,7.83,84300.0
2010-03-08 14:10:00,7.83,7.84,7.83,7.83,70700.0,7.83,7.84,7.83,7.83,70700.0
2010-03-08 14:15:00,7.83,7.84,7.83,7.83,108700.0,7.83,7.84,7.83,7.83,108700.0
2010-03-08 14:20:00,7.84,7.84,7.83,7.84,66900.0,7.84,7.84,7.83,7.84,66900.0
2010-03-08 14:25:00,7.83,7.84,7.83,7.84,93600.0,7.83,7.84,7.83,7.84,93600.0
2010-03-08 14:30:00,7.83,7.84,7.83,7.84,51400.0,7.83,7.84,7.83,7.84,51400.0
2010-03-08 14:35:00,7.83,7.84,7.82,7.83,146900.0,7.83,7.84,7.82,7.83,146900.0
2010-03-08 14:40:00,7.83,7.83,7.82,7.82,54900.0,7.83,7.83,7.82,7.82,54900.0
2010-03-08 14:45:00,7.82,7.83,7.82,7.83,82900.0,7.82,7.83,7.82,7.83,82900.0
2010-03-08 14:50:00,7.83,7.83,7.82,7.82,104300.0,7.83,7.83,7.82,7.82,104300.0
2010-03-08 14:55:00,7.82,7.83,7.82,7.82,70700.0,7.82,7.83,7.82,7.82,70700.0
2010-03-08 15:00:00,7.82,7.84,7.82,7.84,527400.0,7.82,7.84,7.82,7.84,527400.0
2010-03-08 15:05:00,7.84,7.86,7.83,7.86,1489600.0,7.84,7.86,7.83,7.86,1489600.0
2010-03-08 15:10:00,7.86,7.86,7.85,7.85,575500.0,7.86,7.86,7.85,7.85,575500.0
2010-03-08 15:15:00,7.85,7.86,7.85,7.86,377100.0,7.85,7.86,7.85,7.86,377100.0
2010-03-08 15:20:00,7.86,7.86,7.85,7.86,66800.0,7.86,7.86,7.85,7.86,66800.0
2010-03-08 15:25:00,7.86,7.86,7.85,7.85,158100.0,7.86,7.86,7.85,7.85,158100.0
2010-03-08 15:30:00,7.86,7.86,7.85,7.86,123800.0,7.86,7.86,7.85,7.86,123800.0
2010-03-08 15:35:00,7.86,7.89,7.85,7.89,483800.0,7.86,7.89,7.85,7.89,483800.0
2010-03-08 15:40:00,7.88,7.89,7.88,7.88,374300.0,7.88,7.89,7.88,7.88,374300.0
2010-03-08 15:45:00,7.89,7.89,7.88,7.88,179400.0,7.89,7.89,7.88,7.88,179400.0
2010-03-08 15:50:00,7.88,7.89,7.88,7.89,186600.0,7.88,7.89,7.88,7.89,186600.0
2010-03-08 15:55:00,7.89,7.9,7.88,7.89,1195900.0,7.89,7.9,7.88,7.89,1195900.0
2010-03-09 09:30:00,7.84,7.92,7.8,7.83,144600.0,7.84,7.92,7.8,7.83,144600.0
2010-03-09 09:35:00,7.83,7.84,7.81,7.83,200100.0,7.83,7.84,7.81,7.83,200100.0
2010-03-09 09:40:00,7.83,7.86,7.82,7.86,562400.0,7.83,7.86,7.82,7.86,562400.0
2010-03-09 09:45:00,7.85,7.88,7.84,7.86,1005300.0,7.85,7.88,7.84,7.86,1005300.0
2010-03-09 09:50:00,7.86,7.87,7.84,7.85,388600.0,7.86,7.87,7.84,7.85,388600.0
2010-03-09 09:55:00,7.85,7.87,7.85,7.87,125000.0,7.85,7.87,7.85,7.87,125000.0
2010-03-09 10:00:00,7.86,7.9,7.86,7.89,257900.0,7.86,7.9,7.86,7.89,257900.0
2010-03-09 10:05:00,7.89,7.89,7.86,7.86,179800.0,7.89,7.89,7.86,7.86,179800.0
2010-03-09 10:10:00,7.86,7.86,7.84,7.84,594800.0,7.86,7.86,7.84,7.84,594800.0
2010-03-09 10:15:00,7.84,7.86,7.84,7.84,384200.0,7.84,7.86,7.84,7.84,384200.0
2010-03-09 10:20:00,7.85,7.85,7.83,7.83,205500.0,7.85,7.85,7.83,7.83,205500.0
2010-03-09 10:25:00,7.83,7.84,7.83,7.84,104200.0,7.83,7.84,7.83,7.84,104200.0
2010-03-09 10:30:00,7.84,7.84,7.82,7.82,252700.0,7.84,7.84,7.82,7.82,252700.0
2010-03-09 10:35:00,7.83,7.83,7.8,7.8,489900.0,7.83,7.83,7.8,7.8,489900.0
2010-03-09 10:40:00,7.81,7.82,7.8,7.82,301200.0,7.81,7.82,7.8,7.82,301200.0
2010-03-09 10:45:00,7.81,7.82,7.8,7.81,1063400.0,7.81,7.82,7.8,7.81,1063400.0
2010-03-09 10:50:00,7.81,7.82,7.8,7.81,1390300.0,7.81,7.82,7.8,7.81,1390300.0
2010-03-09 10:55:00,7.82,7.82,7.79,7.8,593700.0,7.82,7.82,7.79,7.8,593700.0
2010-03-09 11:00:00,7.8,7.81,7.77,7.79,380800.0,7.8,7.81,7.77,7.79,380800.0
2010-03-09 11:05:00,7.79,7.8,7.75,7.77,984100.0,7.79,7.8,7.75,7.77,984100.0
2010-03-09 11:10:00,7.77,7.79,7.76,7.78,225200.0,7.77,7.79,7.76,7.78,225200.0
2010-03-09 11:15:00,7.77,7.78,7.76,7.77,216800.0,7.77,7.78,7.76,7.77,216800.0
2010-03-09 11:20:00,7.77,7.8,7.77,7.79,172100.0,7.77,7.8,7.77,7.79,172100.0
2010-03-09 11:25:00,7.79,7.8,7.78,7.78,126700.0,7.79,7.8,7.78,7.78,126700.0
2010-03-09 11:30:00,7.78,7.8,7.78,7.8,192100.0,7.78,7.8,7.78,7.8,192100.0
2010-03-09 11:35:00,7.8,7.8,7.78,7.78,178300.0,7.8,7.8,7.78,7.78,178300.0
2010-03-09 11:40:00,7.78,7.79,7.78,7.79,73500.0,7.78,7.79,7.78,7.79,73500.0
2010-03-09 11:45:00,7.79,7.79,7.77,7.78,154600.0,7.79,7.79,7.77,7.78,154600.0
2010-03-09 11:50:00,7.77,7.8,7.77,7.78,377100.0,7.77,7.8,7.77,7.78,377100.0
2010-03-09 11:55:00,7.79,7.8,7.77,7.79,188600.0,7.79,7.8,7.77,7.79,188600.0
2010-03-09 12:00:00,7.8,7.8,7.79,7.79,29700.0,7.8,7.8,7.79,7.79,29700.0
2010-03-09 12:05:00,7.79,7.8,7.79,7.79,34700.0,7.79,7.8,7.79,7.79,34700.0
2010-03-09 12:10:00,7.79,7.8,7.79,7.8,44800.0,7.79,7.8,7.79,7.8,44800.0
2010-03-09 12:15:00,7.8,7.8,7.79,7.8,126300.0,7.8,7.8,7.79,7.8,126300.0
2010-03-09 12:20:00,7.81,7.81,7.8,7.81,73600.0,7.81,7.81,7.8,7.81,73600.0
2010-03-09 12:25:00,7.81,7.81,7.78,7.8,322000.0,7.81,7.81,7.78,7.8,322000.0
2010-03-09 12:30:00,7.79,7.8,7.79,7.8,71800.0,7.79,7.8,7.79,7.8,71800.0
2010-03-09 12:35:00,7.8,7.8,7.79,7.8,60000.0,7.8,7.8,7.79,7.8,60000.0
2010-03-09 12:40:00,7.8,7.81,7.79,7.8,296400.0,7.8,7.81,7.79,7.8,296400.0
2010-03-09 12:45:00,7.8,7.8,7.79,7.79,35400.0,7.8,7.8,7.79,7.79,35400.0
2010-03-09 12:50:00,7.8,7.8,7.79,7.79,64500.0,7.8,7.8,7.79,7.79,64500.0
2010-03-09 12:55:00,7.79,7.8,7.79,7.8,19800.0,7.79,7.8,7.79,7.8,19800.0
2010-03-09 13:00:00,7.8,7.8,7.79,7.8,89500.0,7.8,7.8,7.79,7.8,89500.0
2010-03-09 13:05:00,7.8,7.8,7.77,7.78,637100.0,7.8,7.8,7.77,7.78,637100.0
2010-03-09 13:10:00,7.78,7.79,7.77,7.78,62500.0,7.78,7.79,7.77,7.78,62500.0
2010-03-09 13:15:00,7.78,7.79,7.78,7.79,35800.0,7.78,7.79,7.78,7.79,35800.0
2010-03-09 13:20:00,7.78,7.85,7.78,7.78,821200.0,7.78,7.85,7.78,7.78,821200.0
2010-03-09 13:25:00,7.79,7.79,7.77,7.78,322300.0,7.79,7.79,7.77,7.78,322300.0
2010-03-09 13:30:00,7.79,7.79,7.78,7.79,74000.0,7.79,7.79,7.78,7.79,74000.0
2010-03-09 13:35:00,7.79,7.79,7.78,7.78,52600.0,7.79,7.79,7.78,7.78,52600.0
2010-03-09 13:40:00,7.78,7.79,7.78,7.79,31900.0,7.78,7.79,7.78,7.79,31900.0
2010-03-09 13:45:00,7.78,7.79,7.78,7.78,87000.0,7.78,7.79,7.78,7.78,87000.0
2010-03-09 13:50:00,7.78,7.79,7.77,7.77,242800.0,7.78,7.79,7.77,7.77,242800.0
2010-03-09 13:55:00,7.77,7.78,7.76,7.76,78800.0,7.77,7.78,7.76,7.76,78800.0
2010-03-09 14:00:00,7.77,7.78,7.76,7.78,357800.0,7.77,7.78,7.76,7.78,357800.0
2010-03-09 14:05:00,7.77,7.78,7.75,7.75,202100.0,7.77,7.78,7.75,7.75,202100.0
2010-03-09 14:10:00,7.76,7.77,7.75,7.76,220400.0,7.76,7.77,7.75,7.76,220400.0
2010-03-09 14:15:00,7.77,7.77,7.76,7.76,56500.0,7.77,7.77,7.76,7.76,56500.0
2010-03-09 14:20:00,7.77,7.77,7.76,7.76,101700.0,7.77,7.77,7.76,7.76,101700.0
2010-03-09 14:25:00,7.77,7.78,7.76,7.77,353500.0,7.77,7.78,7.76,7.77,353500.0
2010-03-09 14:30:00,7.78,7.78,7.77,7.77,27100.0,7.78,7.78,7.77,7.77,27100.0
2010-03-09 14:35:00,7.77,7.78,7.77,7.77,63100.0,7.77,7.78,7.77,7.77,63100.0
2010-03-09 14:40:00,7.77,7.78,7.77,7.78,33500.0,7.77,7.78,7.77,7.78,33500.0
2010-03-09 14:45:00,7.78,7.78,7.77,7.77,30300.0,7.78,7.78,7.77,7.77,30300.0
2010-03-09 14:50:00,7.77,7.78,7.76,7.76,220000.0,7.77,7.78,7.76,7.76,220000.0
2010-03-09 14:55:00,7.76,7.77,7.76,7.77,104900.0,7.76,7.77,7.76,7.77,104900.0
2010-03-09 15:00:00,7.76,7.77,7.76,7.77,199100.0,7.76,7.77,7.76,7.77,199100.0
2010-03-09 15:05:00,7.77,7.77,7.76,7.76,128800.0,7.77,7.77,7.76,7.76,128800.0
2010-03-09 15:10:00,7.76,7.77,7.75,7.76,158400.0,7.76,7.77,7.75,7.76,158400.0
2010-03-09 15:15:00,7.76,7.76,7.74,7.75,715500.0,7.76,7.76,7.74,7.75,715500.0
2010-03-09 15:20:00,7.74,7.75,7.74,7.74,199900.0,7.74,7.75,7.74,7.74,199900.0
2010-03-09 15:25:00,7.74,7.75,7.7,7.71,1092500.0,7.74,7.75,7.7,7.71,1092500.0
2010-03-09 15:30:00,7.71,7.72,7.71,7.72,275500.0,7.71,7.72,7.71,7.72,275500.0
2010-03-09 15:35:00,7.72,7.74,7.71,7.73,886600.0,7.72,7.74,7.71,7.73,886600.0
2010-03-09 15:40:00,7.73,7.75,7.72,7.74,830300.0,7.73,7.75,7.72,7.74,830300.0
2010-03-09 15:45:00,7.74,7.75,7.74,7.74,366600.0,7.74,7.75,7.74,7.74,366600.0
2010-03-09 15:50:00,7.75,7.75,7.74,7.74,318100.0,7.75,7.75,7.74,7.74,318100.0
2010-03-09 15:55:00,7.74,7.75,7.74,7.74,685200.0,7.74,7.75,7.74,7.74,685200.0
2010-03-10 09:30:00,7.7,7.71,7.7,7.7,219600.0,7.7,7.71,7.7,7.7,219600.0
2010-03-10 09:35:00,7.7,7.71,7.65,7.66,462500.0,7.7,7.71,7.65,7.66,462500.0
2010-03-10 09:40:00,7.66,7.69,7.64,7.66,1156500.0,7.66,7.69,7.64,7.66,1156500.0
2010-03-10 09:45:00,7.66,7.71,7.66,7.7,721500.0,7.66,7.71,7.66,7.7,721500.0
2010-03-10 09:50:00,7.69,7.7,7.68,7.69,271500.0,7.69,7.7,7.68,7.69,271500.0
2010-03-10 09:55:00,7.68,7.7,7.68,7.7,272900.0,7.68,7.7,7.68,7.7,272900.0
2010-03-10 10:00:00,7.7,7.72,7.69,7.71,473400.0,7.7,7.72,7.69,7.71,473400.0
2010-03-10 10:05:00,7.71,7.72,7.7,7.72,410500.0,7.71,7.72,7.7,7.72,410500.0
2010-03-10 10:10:00,7.72,7.76,7.7,7.75,575400.0,7.72,7.76,7.7,7.75,575400.0
2010-03-10 10:15:00,7.75,7.76,7.73,7.73,279400.0,7.75,7.76,7.73,7.73,279400.0
2010-03-10 10:20:00,7.73,7.74,7.7,7.71,183600.0,7.73,7.74,7.7,7.71,183600.0
2010-03-10 10:25:00,7.71,7.71,7.68,7.7,622900.0,7.71,7.71,7.68,7.7,622900.0
2010-03-10 10:30:00,7.69,7.7,7.69,7.69,85300.0,7.69,7.7,7.69,7.69,85300.0
2010-03-10 10:35:00,7.69,7.7,7.69,7.69,64800.0,7.69,7.7,7.69,7.69,64800.0
2010-03-10 10:40:00,7.7,7.7,7.67,7.69,334800.0,7.7,7.7,7.67,7.69,334800.0
2010-03-10 10:45:00,7.68,7.69,7.68,7.68,80000.0,7.68,7.69,7.68,7.68,80000.0
2010-03-10 10:50:00,7.69,7.69,7.68,7.68,102300.0,7.69,7.69,7.68,7.68,102300.0
2010-03-10 10:55:00,7.69,7.71,7.68,7.71,315300.0,7.69,7.71,7.68,7.71,315300.0
2010-03-10 11:00:00,7.71,7.71,7.69,7.7,226000.0,7.71,7.71,7.69,7.7,226000.0
2010-03-10 11:05:00,7.7,7.7,7.69,7.7,44700.0,7.7,7.7,7.69,7.7,44700.0
2010-03-10 11:10:00,7.69,7.7,7.69,7.7,60800.0,7.69,7.7,7.69,7.7,60800.0
2010-03-10 11:15:00,7.69,7.7,7.69,7.69,45100.0,7.69,7.7,7.69,7.69,45100.0
2010-03-10 11:20:00,7.7,7.7,7.69,7.7,158200.0,7.7,7.7,7.69,7.7,158200.0
2010-03-10 11:25:00,7.7,7.7,7.69,7.69,133700.0,7.7,7.7,7.69,7.69,133700.0
2010-03-10 11:30:00,7.69,7.7,7.68,7.69,118000.0,7.69,7.7,7.68,7.69,118000.0
2010-03-10 11:35:00,7.68,7.69,7.67,7.68,232500.0,7.68,7.69,7.67,7.68,232500.0
2010-03-10 11:40:00,7.67,7.7,7.67,7.7,276300.0,7.67,7.7,7.67,7.7,276300.0
2010-03-10 11:45:00,7.69,7.7,7.68,7.7,311900.0,7.69,7.7,7.68,7.7,311900.0
2010-03-10 11:50:00,7.7,7.7,7.69,7.7,108000.0,7.7,7.7,7.69,7.7,108000.0
2010-03-10 11:55:00,7.7,7.7,7.67,7.68,227100.0,7.7,7.7,7.67,7.68,227100.0
2010-03-10 12:00:00,7.68,7.69,7.67,7.69,91500.0,7.68,7.69,7.67,7.69,91500.0
2010-03-10 12:05:00,7.69,7.69,7.68,7.68,47800.0,7.69,7.69,7.68,7.68,47800.0
2010-03-10 12:10:00,7.68,7.68,7.66,7.66,121200.0,7.68,7.68,7.66,7.66,121200.0
2010-03-10 12:15:00,7.66,7.67,7.65,7.66,424700.0,7.66,7.67,7.65,7.66,424700.0
2010-03-10 12:20:00,7.67,7.7,7.67,7.68,238200.0,7.67,7.7,7.67,7.68,238200.0
2010-03-10 12:25:00,7.68,7.68,7.66,7.66,221500.0,7.68,7.68,7.66,7.66,221500.0
2010-03-10 12:30:00,7.66,7.66,7.65,7.65,107200.0,7.66,7.66,7.65,7.65,107200.0
2010-03-10 12:35:00,7.65,7.67,7.65,7.67,141500.0,7.65,7.67,7.65,7.67,141500.0
2010-03-10 12:40:00,7.67,7.67,7.66,7.67,44200.0,7.67,7.67,7.66,7.67,44200.0
2010-03-10 12:45:00,7.67,7.67,7.66,7.66,23000.0,7.67,7.67,7.66,7.66,23000.0
2010-03-10 12:50:00,7.67,7.7,7.66,7.68,518400.0,7.67,7.7,7.66,7.68,518400.0
2010-03-10 12:55:00,7.68,7.69,7.68,7.68,46700.0,7.68,7.69,7.68,7.68,46700.0
2010-03-10 13:00:00,7.69,7.69,7.68,7.68,24100.0,7.69,7.69,7.68,7.68,24100.0
2010-03-10 13:05:00,7.68,7.69,7.68,7.68,30700.0,7.68,7.69,7.68,7.68,30700.0
2010-03-10 13:10:00,7.68,7.69,7.68,7.69,33200.0,7.68,7.69,7.68,7.69,33200.0
2010-03-10 13:15:00,7.68,7.69,7.68,7.68,17800.0,7.68,7.69,7.68,7.68,17800.0
2010-03-10 13:20:00,7.69,7.69,7.68,7.69,44200.0,7.69,7.69,7.68,7.69,44200.0
2010-03-10 13:25:00,7.68,7.69,7.68,7.69,36300.0,7.68,7.69,7.68,7.69,36300.0
2010-03-10 13:30:00,7.68,7.69,7.68,7.68,16300.0,7.68,7.69,7.68,7.68,16300.0
2010-03-10 13:35:00,7.69,7.69,7.68,7.68,77300.0,7.69,7.69,7.68,7.68,77300.0
2010-03-10 13:40:00,7.69,7.69,7.68,7.69,48200.0,7.69,7.69,7.68,7.69,48200.0
2010-03-10 13:45:00,7.68,7.69,7.68,7.69,72000.0,7.68,7.69,7.68,7.69,72000.0
2010-03-10 13:50:00,7.68,7.69,7.68,7.69,103300.0,7.68,7.69,7.68,7.69,103300.0
2010-03-10 13:55:00,7.69,7.69,7.68,7.68,64900.0,7.69,7.69,7.68,7.68,64900.0
2010-03-10 14:00:00,7.69,7.69,7.68,7.68,31300.0,7.69,7.69,7.68,7.68,31300.0
2010-03-10 14:05:00,7.69,7.7,7.68,7.7,729000.0,7.69,7.7,7.68,7.7,729000.0
2010-03-10 14:10:00,7.7,7.7,7.68,7.69,120500.0,7.7,7.7,7.68,7.69,120500.0
2010-03-10 14:15:00,7.69,7.69,7.68,7.68,136600.0,7.69,7.69,7.68,7.68,136600.0
2010-03-10 14:20:00,7.69,7.69,7.68,7.68,149100.0,7.69,7.69,7.68,7.68,149100.0
2010-03-10 14:25:00,7.69,7.69,7.68,7.68,28900.0,7.69,7.69,7.68,7.68,28900.0
2010-03-10 14:30:00,7.69,7.69,7.68,7.68,32600.0,7.69,7.69,7.68,7.68,32600.0
2010-03-10 14:35:00,7.68,7.69,7.68,7.68,52600.0,7.68,7.69,7.68,7.68,52600.0
2010-03-10 14:40:00,7.69,7.69,7.67,7.68,196300.0,7.69,7.69,7.67,7.68,196300.0
2010-03-10 14:45:00,7.67,7.68,7.67,7.68,28000.0,7.67,7.68,7.67,7.68,28000.0
2010-03-10 14:50:00,7.68,7.68,7.66,7.66,246100.0,7.68,7.68,7.66,7.66,246100.0
2010-03-10 14:55:00,7.66,7.67,7.66,7.66,58500.0,7.66,7.67,7.66,7.66,58500.0
2010-03-10 15:00:00,7.66,7.67,7.66,7.67,120800.0,7.66,7.67,7.66,7.67,120800.0
2010-03-10 15:05:00,7.67,7.67,7.66,7.67,53400.0,7.67,7.67,7.66,7.67,53400.0
2010-03-10 15:10:00,7.66,7.68,7.66,7.67,291900.0,7.66,7.68,7.66,7.67,291900.0
2010-03-10 15:15:00,7.68,7.68,7.67,7.68,61300.0,7.68,7.68,7.67,7.68,61300.0
2010-03-10 15:20:00,7.68,7.68,7.67,7.67,221600.0,7.68,7.68,7.67,7.67,221600.0
2010-03-10 15:25:00,7.68,7.68,7.67,7.67,122600.0,7.68,7.68,7.67,7.67,122600.0
2010-03-10 15:30:00,7.68,7.68,7.66,7.67,131900.0,7.68,7.68,7.66,7.67,131900.0
2010-03-10 15:35:00,7.67,7.67,7.66,7.67,246300.0,7.67,7.67,7.66,7.67,246300.0
2010-03-10 15:40:00,7.67,7.68,7.65,7.65,446500.0,7.67,7.68,7.65,7.65,446500.0
2010-03-10 15:45:00,7.66,7.66,7.65,7.66,144800.0,7.66,7.66,7.65,7.66,144800.0
2010-03-10 15:50:00,7.65,7.66,7.65,7.66,311600.0,7.65,7.66,7.65,7.66,311600.0
2010-03-10 15:55:00,7.65,7.66,7.65,7.66,503800.0,7.65,7.66,7.65,7.66,503800.0
2010-03-11 09:30:00,7.81,7.81,7.72,7.72,494200.0,7.81,7.81,7.72,7.72,494200.0
2010-03-11 09:35:00,7.73,7.74,7.7,7.71,618100.0,7.73,7.74,7.7,7.71,618100.0
2010-03-11 09:40:00,7.72,7.72,7.68,7.7,731800.0,7.72,7.72,7.68,7.7,731800.0
2010-03-11 09:45:00,7.69,7.7,7.69,7.7,84500.0,7.69,7.7,7.69,7.7,84500.0
2010-03-11 09:50:00,7.69,7.7,7.69,7.7,76100.0,7.69,7.7,7.69,7.7,76100.0
2010-03-11 09:55:00,7.7,7.7,7.68,7.68,494800.0,7.7,7.7,7.68,7.68,494800.0
2010-03-11 10:00:00,7.68,7.7,7.68,7.7,143800.0,7.68,7.7,7.68,7.7,143800.0
2010-03-11 10:05:00,7.7,7.7,7.68,7.7,237700.0,7.7,7.7,7.68,7.7,237700.0
2010-03-11 10:10:00,7.69,7.7,7.69,7.7,43800.0,7.69,7.7,7.69,7.7,43800.0
2010-03-11 10:15:00,7.69,7.75,7.69,7.74,719300.0,7.69,7.75,7.69,7.74,719300.0
2010-03-11 10:20:00,7.75,7.8,7.75,7.78,884200.0,7.75,7.8,7.75,7.78,884200.0
2010-03-11 10:25:00,7.77,7.79,7.77,7.77,367200.0,7.77,7.79,7.77,7.77,367200.0
2010-03-11 10:30:00,7.78,7.78,7.75,7.76,99500.0,7.78,7.78,7.75,7.76,99500.0
2010-03-11 10:35:00,7.76,7.76,7.75,7.76,165200.0,7.76,7.76,7.75,7.76,165200.0
2010-03-11 10:40:00,7.76,7.78,7.75,7.75,250600.0,7.76,7.78,7.75,7.75,250600.0
2010-03-11 10:45:00,7.76,7.76,7.74,7.75,85100.0,7.76,7.76,7.74,7.75,85100.0
2010-03-11 10:50:00,7.75,7.76,7.74,7.76,150700.0,7.75,7.76,7.74,7.76,150700.0
2010-03-11 10:55:00,7.76,7.77,7.73,7.73,269900.0,7.76,7.77,7.73,7.73,269900.0
2010-03-11 11:00:00,7.74,7.74,7.72,7.72,287600.0,7.74,7.74,7.72,7.72,287600.0
2010-03-11 11:05:00,7.73,7.73,7.72,7.72,150300.0,7.73,7.73,7.72,7.72,150300.0
2010-03-11 11:10:00,7.72,7.73,7.72,7.72,97300.0,7.72,7.73,7.72,7.72,97300.0
2010-03-11 11:15:00,7.73,7.73,7.71,7.71,172200.0,7.73,7.73,7.71,7.71,172200.0
2010-03-11 11:20:00,7.72,7.74,7.71,7.73,116600.0,7.72,7.74,7.71,7.73,116600.0
2010-03-11 11:25:00,7.74,7.74,7.73,7.73,50100.0,7.74,7.74,7.73,7.73,50100.0
2010-03-11 11:30:00,7.74,7.76,7.73,7.75,137200.0,7.74,7.76,7.73,7.75,137200.0
2010-03-11 11:35:00,7.76,7.76,7.75,7.75,42400.0,7.76,7.76,7.75,7.75,42400.0
2010-03-11 11:40:00,7.75,7.76,7.73,7.75,222600.0,7.75,7.76,7.73,7.75,222600.0
2010-03-11 11:45:00,7.75,7.77,7.74,7.77,202300.0,7.75,7.77,7.74,7.77,202300.0
2010-03-11 11:50:00,7.77,7.78,7.76,7.78,109500.0,7.77,7.78,7.76,7.78,109500.0
2010-03-11 11:55:00,7.77,7.78,7.77,7.77,42700.0,7.77,7.78,7.77,7.77,42700.0
2010-03-11 12:00:00,7.77,7.78,7.77,7.78,36900.0,7.77,7.78,7.77,7.78,36900.0
2010-03-11 12:05:00,7.78,7.78,7.77,7.77,118000.0,7.78,7.78,7.77,7.77,118000.0
2010-03-11 12:10:00,7.78,7.78,7.75,7.75,187600.0,7.78,7.78,7.75,7.75,187600.0
2010-03-11 12:15:00,7.75,7.76,7.75,7.75,83700.0,7.75,7.76,7.75,7.75,83700.0
2010-03-11 12:20:00,7.75,7.76,7.74,7.75,39200.0,7.75,7.76,7.74,7.75,39200.0
2010-03-11 12:25:00,7.74,7.75,7.73,7.75,423100.0,7.74,7.75,7.73,7.75,423100.0
2010-03-11 12:30:00,7.74,7.76,7.73,7.74,326400.0,7.74,7.76,7.73,7.74,326400.0
2010-03-11 12:35:00,7.74,7.75,7.73,7.74,911400.0,7.74,7.75,7.73,7.74,911400.0
2010-03-11 12:40:00,7.74,7.75,7.74,7.75,72200.0,7.74,7.75,7.74,7.75,72200.0
2010-03-11 12:45:00,7.75,7.76,7.74,7.76,64600.0,7.75,7.76,7.74,7.76,64600.0
2010-03-11 12:50:00,7.76,7.76,7.75,7.75,47600.0,7.76,7.76,7.75,7.75,47600.0
2010-03-11 12:55:00,7.76,7.76,7.75,7.75,37200.0,7.76,7.76,7.75,7.75,37200.0
2010-03-11 13:00:00,7.76,7.76,7.73,7.73,690200.0,7.76,7.76,7.73,7.73,690200.0
2010-03-11 13:05:00,7.73,7.75,7.73,7.75,71400.0,7.73,7.75,7.73,7.75,71400.0
2010-03-11 13:10:00,7.75,7.75,7.73,7.74,128400.0,7.75,7.75,7.73,7.74,128400.0
2010-03-11 13:15:00,7.73,7.74,7.73,7.73,129300.0,7.73,7.74,7.73,7.73,129300.0
2010-03-11 13:20:00,7.73,7.75,7.73,7.75,171800.0,7.73,7.75,7.73,7.75,171800.0
2010-03-11 13:25:00,7.75,7.76,7.74,7.75,188900.0,7.75,7.76,7.74,7.75,188900.0
2010-03-11 13:30:00,7.74,7.76,7.73,7.76,277200.0,7.74,7.76,7.73,7.76,277200.0
2010-03-11 13:35:00,7.75,7.78,7.75,7.78,142400.0,7.75,7.78,7.75,7.78,142400.0
2010-03-11 13:40:00,7.78,7.78,7.77,7.78,31300.0,7.78,7.78,7.77,7.78,31300.0
2010-03-11 13:45:00,7.78,7.79,7.77,7.77,150600.0,7.78,7.79,7.77,7.77,150600.0
2010-03-11 13:50:00,7.77,7.78,7.76,7.77,140200.0,7.77,7.78,7.76,7.77,140200.0
2010-03-11 13:55:00,7.77,7.77,7.76,7.76,22100.0,7.77,7.77,7.76,7.76,22100.0
2010-03-11 14:00:00,7.76,7.77,7.76,7.76,28200.0,7.76,7.77,7.76,7.76,28200.0
2010-03-11 14:05:00,7.77,7.77,7.76,7.77,24800.0,7.77,7.77,7.76,7.77,24800.0
2010-03-11 14:10:00,7.76,7.77,7.76,7.76,35200.0,7.76,7.77,7.76,7.76,35200.0
2010-03-11 14:15:00,7.77,7.77,7.76,7.77,16700.0,7.77,7.77,7.76,7.77,16700.0
2010-03-11 14:20:00,7.76,7.77,7.76,7.77,33100.0,7.76,7.77,7.76,7.77,33100.0
2010-03-11 14:25:00,7.76,7.77,7.76,7.76,35200.0,7.76,7.77,7.76,7.76,35200.0
2010-03-11 14:30:00,7.76,7.77,7.76,7.76,48900.0,7.76,7.77,7.76,7.76,48900.0
2010-03-11 14:35:00,7.77,7.77,7.76,7.77,54700.0,7.77,7.77,7.76,7.77,54700.0
2010-03-11 14:40:00,7.76,7.77,7.76,7.76,48200.0,7.76,7.77,7.76,7.76,48200.0
2010-03-11 14:45:00,7.76,7.77,7.76,7.77,23300.0,7.76,7.77,7.76,7.77,23300.0
2010-03-11 14:50:00,7.76,7.78,7.76,7.77,159200.0,7.76,7.78,7.76,7.77,159200.0
2010-03-11 14:55:00,7.78,7.78,7.77,7.77,43700.0,7.78,7.78,7.77,7.77,43700.0
2010-03-11 15:00:00,7.78,7.78,7.77,7.78,71700.0,7.78,7.78,7.77,7.78,71700.0
2010-03-11 15:05:00,7.78,7.8,7.77,7.79,327400.0,7.78,7.8,7.77,7.79,327400.0
2010-03-11 15:10:00,7.79,7.83,7.79,7.83,276600.0,7.79,7.83,7.79,7.83,276600.0
2010-03-11 15:15:00,7.82,7.85,7.82,7.84,293400.0,7.82,7.85,7.82,7.84,293400.0
2010-03-11 15:20:00,7.84,7.85,7.84,7.84,225900.0,7.84,7.85,7.84,7.84,225900.0
2010-03-11 15:25:00,7.84,7.85,7.82,7.84,418400.0,7.84,7.85,7.82,7.84,418400.0
2010-03-11 15:30:00,7.84,7.84,7.83,7.83,69800.0,7.84,7.84,7.83,7.83,69800.0
2010-03-11 15:35:00,7.83,7.84,7.83,7.84,81600.0,7.83,7.84,7.83,7.84,81600.0
2010-03-11 15:40:00,7.84,7.85,7.83,7.84,177700.0,7.84,7.85,7.83,7.84,177700.0
2010-03-11 15:45:00,7.84,7.85,7.84,7.84,119300.0,7.84,7.85,7.84,7.84,119300.0
2010-03-11 15:50:00,7.84,7.85,7.84,7.84,162600.0,7.84,7.85,7.84,7.84,162600.0
2010-03-11 15:55:00,7.84,7.85,7.84,7.85,471800.0,7.84,7.85,7.84,7.85,471800.0
2010-03-12 09:30:00,7.89,7.91,7.88,7.89,210100.0,7.89,7.91,7.88,7.89,210100.0
2010-03-12 09:35:00,7.88,7.89,7.88,7.88,116100.0,7.88,7.89,7.88,7.88,116100.0
2010-03-12 09:40:00,7.88,7.9,7.88,7.9,109500.0,7.88,7.9,7.88,7.9,109500.0
2010-03-12 09:45:00,7.89,7.95,7.89,7.95,499300.0,7.89,7.95,7.89,7.95,499300.0
2010-03-12 09:50:00,7.95,7.96,7.94,7.95,279000.0,7.95,7.96,7.94,7.95,279000.0
2010-03-12 09:55:00,7.95,7.96,7.91,7.91,258800.0,7.95,7.96,7.91,7.91,258800.0
2010-03-12 10:00:00,7.91,7.92,7.88,7.88,157700.0,7.91,7.92,7.88,7.88,157700.0
2010-03-12 10:05:00,7.88,7.89,7.83,7.83,305700.0,7.88,7.89,7.83,7.83,305700.0
2010-03-12 10:10:00,7.83,7.84,7.81,7.83,479000.0,7.83,7.84,7.81,7.83,479000.0
2010-03-12 10:15:00,7.82,7.85,7.82,7.84,643300.0,7.82,7.85,7.82,7.84,643300.0
2010-03-12 10:20:00,7.85,7.88,7.84,7.87,524200.0,7.85,7.88,7.84,7.87,524200.0
2010-03-12 10:25:00,7.88,7.89,7.86,7.86,383300.0,7.88,7.89,7.86,7.86,383300.0
2010-03-12 10:30:00,7.85,7.86,7.85,7.86,37000.0,7.85,7.86,7.85,7.86,37000.0
2010-03-12 10:35:00,7.86,7.86,7.85,7.85,33400.0,7.86,7.86,7.85,7.85,33400.0
2010-03-12 10:40:00,7.85,7.86,7.85,7.85,44800.0,7.85,7.86,7.85,7.85,44800.0
2010-03-12 10:45:00,7.86,7.86,7.82,7.84,317000.0,7.86,7.86,7.82,7.84,317000.0
2010-03-12 10:50:00,7.84,7.84,7.83,7.84,136800.0,7.84,7.84,7.83,7.84,136800.0
2010-03-12 10:55:00,7.84,7.85,7.84,7.85,26000.0,7.84,7.85,7.84,7.85,26000.0
2010-03-12 11:00:00,7.85,7.88,7.84,7.86,393600.0,7.85,7.88,7.84,7.86,393600.0
2010-03-12 11:05:00,7.86,7.87,7.85,7.87,234700.0,7.86,7.87,7.85,7.87,234700.0
2010-03-12 11:10:00,7.87,7.9,7.86,7.9,168900.0,7.87,7.9,7.86,7.9,168900.0
2010-03-12 11:15:00,7.9,7.9,7.89,7.9,94300.0,7.9,7.9,7.89,7.9,94300.0
2010-03-12 11:20:00,7.9,7.9,7.89,7.9,26500.0,7.9,7.9,7.89,7.9,26500.0
2010-03-12 11:25:00,7.89,7.9,7.89,7.9,19600.0,7.89,7.9,7.89,7.9,19600.0
2010-03-12 11:30:00,7.9,7.9,7.89,7.89,24200.0,7.9,7.9,7.89,7.89,24200.0
2010-03-12 11:35:00,7.89,7.9,7.87,7.87,160200.0,7.89,7.9,7.87,7.87,160200.0
2010-03-12 11:40:00,7.88,7.88,7.87,7.88,20500.0,7.88,7.88,7.87,7.88,20500.0
2010-03-12 11:45:00,7.87,7.88,7.86,7.87,201600.0,7.87,7.88,7.86,7.87,201600.0
2010-03-12 11:50:00,7.87,7.88,7.87,7.87,58300.0,7.87,7.88,7.87,7.87,58300.0
2010-03-12 11:55:00,7.87,7.88,7.86,7.86,33600.0,7.87,7.88,7.86,7.86,33600.0
2010-03-12 12:00:00,7.86,7.87,7.86,7.87,47300.0,7.86,7.87,7.86,7.87,47300.0
2010-03-12 12:05:00,7.86,7.88,7.86,7.88,77700.0,7.86,7.88,7.86,7.88,77700.0
2010-03-12 12:10:00,7.88,7.89,7.87,7.89,136000.0,7.88,7.89,7.87,7.89,136000.0
2010-03-12 12:15:00,7.89,7.91,7.88,7.88,227800.0,7.89,7.91,7.88,7.88,227800.0
2010-03-12 12:20:00,7.88,7.89,7.88,7.89,23800.0,7.88,7.89,7.88,7.89,23800.0
2010-03-12 12:25:00,7.89,7.89,7.88,7.89,16800.0,7.89,7.89,7.88,7.89,16800.0
2010-03-12 12:30:00,7.89,7.89,7.88,7.88,34800.0,7.89,7.89,7.88,7.88,34800.0
2010-03-12 12:35:00,7.88,7.89,7.88,7.89,24300.0,7.88,7.89,7.88,7.89,24300.0
2010-03-12 12:40:00,7.89,7.89,7.88,7.89,37800.0,7.89,7.89,7.88,7.89,37800.0
2010-03-12 12:45:00,7.88,7.9,7.87,7.88,497400.0,7.88,7.9,7.87,7.88,497400.0
2010-03-12 12:50:00,7.87,7.88,7.87,7.87,373900.0,7.87,7.88,7.87,7.87,373900.0
2010-03-12 12:55:00,7.87,7.88,7.87,7.87,50400.0,7.87,7.88,7.87,7.87,50400.0
2010-03-12 13:00:00,7.88,7.88,7.86,7.86,142600.0,7.88,7.88,7.86,7.86,142600.0
2010-03-12 13:05:00,7.86,7.87,7.86,7.86,20000.0,7.86,7.87,7.86,7.86,20000.0
2010-03-12 13:10:00,7.87,7.87,7.86,7.86,42100.0,7.87,7.87,7.86,7.86,42100.0
2010-03-12 13:15:00,7.86,7.87,7.86,7.87,25100.0,7.86,7.87,7.86,7.87,25100.0
2010-03-12 13:20:00,7.87,7.88,7.85,7.86,1230100.0,7.87,7.88,7.85,7.86,1230100.0
2010-03-12 13:25:00,7.85,7.86,7.85,7.85,21700.0,7.85,7.86,7.85,7.85,21700.0
2010-03-12 13:30:00,7.86,7.86,7.85,7.86,37200.0,7.86,7.86,7.85,7.86,37200.0
2010-03-12 13:35:00,7.86,7.86,7.85,7.86,45000.0,7.86,7.86,7.85,7.86,45000.0
2010-03-12 13:40:00,7.85,7.86,7.84,7.85,167600.0,7.85,7.86,7.84,7.85,167600.0
2010-03-12 13:45:00,7.86,7.86,7.85,7.85,21200.0,7.86,7.86,7.85,7.85,21200.0
2010-03-12 13:50:00,7.86,7.86,7.84,7.84,87800.0,7.86,7.86,7.84,7.84,87800.0
2010-03-12 13:55:00,7.84,7.86,7.84,7.85,65700.0,7.84,7.86,7.84,7.85,65700.0
2010-03-12 14:00:00,7.85,7.86,7.85,7.85,32400.0,7.85,7.86,7.85,7.85,32400.0
2010-03-12 14:05:00,7.85,7.86,7.85,7.86,39000.0,7.85,7.86,7.85,7.86,39000.0
2010-03-12 14:10:00,7.86,7.86,7.85,7.85,84600.0,7.86,7.86,7.85,7.85,84600.0
2010-03-12 14:15:00,7.86,7.86,7.84,7.85,148300.0,7.86,7.86,7.84,7.85,148300.0
2010-03-12 14:20:00,7.84,7.85,7.83,7.83,493300.0,7.84,7.85,7.83,7.83,493300.0
2010-03-12 14:25:00,7.84,7.85,7.83,7.84,130600.0,7.84,7.85,7.83,7.84,130600.0
2010-03-12 14:30:00,7.83,7.84,7.83,7.83,49100.0,7.83,7.84,7.83,7.83,49100.0
2010-03-12 14:35:00,7.84,7.84,7.83,7.83,51500.0,7.84,7.84,7.83,7.83,51500.0
2010-03-12 14:40:00,7.84,7.84,7.83,7.84,36700.0,7.84,7.84,7.83,7.84,36700.0
2010-03-12 14:45:00,7.84,7.84,7.82,7.82,141800.0,7.84,7.84,7.82,7.82,141800.0
2010-03-12 14:50:00,7.82,7.83,7.82,7.82,39400.0,7.82,7.83,7.82,7.82,39400.0
2010-03-12 14:55:00,7.82,7.83,7.81,7.81,176200.0,7.82,7.83,7.81,7.81,176200.0
2010-03-12 15:00:00,7.81,7.83,7.81,7.83,143000.0,7.81,7.83,7.81,7.83,143000.0
2010-03-12 15:05:00,7.83,7.83,7.82,7.82,107600.0,7.83,7.83,7.82,7.82,107600.0
2010-03-12 15:10:00,7.83,7.83,7.82,7.83,59100.0,7.83,7.83,7.82,7.83,59100.0
2010-03-12 15:15:00,7.83,7.83,7.79,7.79,522300.0,7.83,7.83,7.79,7.79,522300.0
2010-03-12 15:20:00,7.8,7.8,7.79,7.79,66400.0,7.8,7.8,7.79,7.79,66400.0
2010-03-12 15:25:00,7.8,7.8,7.78,7.78,192300.0,7.8,7.8,7.78,7.78,192300.0
2010-03-12 15:30:00,7.78,7.79,7.76,7.77,316600.0,7.78,7.79,7.76,7.77,316600.0
2010-03-12 15:35:00,7.77,7.78,7.76,7.76,550600.0,7.77,7.78,7.76,7.76,550600.0
2010-03-12 15:40:00,7.77,7.78,7.76,7.78,238000.0,7.77,7.78,7.76,7.78,238000.0
2010-03-12 15:45:00,7.78,7.79,7.77,7.78,156800.0,7.78,7.79,7.77,7.78,156800.0
2010-03-12 15:50:00,7.78,7.79,7.78,7.78,185100.0,7.78,7.79,7.78,7.78,185100.0
2010-03-12 15:55:00,7.78,7.79,7.78,7.78,561800.0,7.78,7.79,7.78,7.78,561800.0
2010-03-15 09:30:00,6.4,6.68,6.33,6.65,8962900.0,6.4,6.68,6.33,6.65,8962900.0
2010-03-15 09:35:00,6.65,6.75,6.59,6.7,10702900.0,6.65,6.75,6.59,6.7,10702900.0
2010-03-15 09:40:00,6.7,6.75,6.64,6.68,5804200.0,6.7,6.75,6.64,6.68,5804200.0
2010-03-15 09:45:00,6.68,6.68,6.62,6.67,5819200.0,6.68,6.68,6.62,6.67,5819200.0
2010-03-15 09:50:00,6.67,6.68,6.65,6.65,3609200.0,6.67,6.68,6.65,6.65,3609200.0
2010-03-15 09:55:00,6.66,6.66,6.6,6.65,4479100.0,6.66,6.66,6.6,6.65,4479100.0
2010-03-15 10:00:00,6.65,6.67,6.64,6.65,3451000.0,6.65,6.67,6.64,6.65,3451000.0
2010-03-15 10:05:00,6.65,6.66,6.63,6.66,3494100.0,6.65,6.66,6.63,6.66,3494100.0
2010-03-15 10:10:00,6.66,6.72,6.65,6.68,3540400.0,6.66,6.72,6.65,6.68,3540400.0
2010-03-15 10:15:00,6.68,6.81,6.67,6.81,5051300.0,6.68,6.81,6.67,6.81,5051300.0
2010-03-15 10:20:00,6.81,6.98,6.8,6.88,8110600.0,6.81,6.98,6.8,6.88,8110600.0
2010-03-15 10:25:00,6.88,6.89,6.79,6.82,5814400.0,6.88,6.89,6.79,6.82,5814400.0
2010-03-15 10:30:00,6.82,6.84,6.76,6.79,4673900.0,6.82,6.84,6.76,6.79,4673900.0
2010-03-15 10:35:00,6.79,6.81,6.75,6.76,2296200.0,6.79,6.81,6.75,6.76,2296200.0
2010-03-15 10:40:00,6.77,6.77,6.72,6.72,2457400.0,6.77,6.77,6.72,6.72,2457400.0
2010-03-15 10:45:00,6.72,6.73,6.63,6.63,4778600.0,6.72,6.73,6.63,6.63,4778600.0
2010-03-15 10:50:00,6.63,6.65,6.61,6.64,3444300.0,6.63,6.65,6.61,6.64,3444300.0
2010-03-15 10:55:00,6.63,6.66,6.63,6.66,1418000.0,6.63,6.66,6.63,6.66,1418000.0
2010-03-15 11:00:00,6.66,6.7,6.65,6.65,2188200.0,6.66,6.7,6.65,6.65,2188200.0
2010-03-15 11:05:00,6.66,6.66,6.58,6.59,2295300.0,6.66,6.66,6.58,6.59,2295300.0
2010-03-15 11:10:00,6.59,6.59,6.52,6.53,1770600.0,6.59,6.59,6.52,6.53,1770600.0
2010-03-15 11:15:00,6.54,6.55,6.42,6.43,5731600.0,6.54,6.55,6.42,6.43,5731600.0
2010-03-15 11:20:00,6.43,6.45,6.4,6.43,3675300.0,6.43,6.45,6.4,6.43,3675300.0
2010-03-15 11:25:00,6.44,6.54,6.43,6.54,3793700.0,6.44,6.54,6.43,6.54,3793700.0
2010-03-15 11:30:00,6.53,6.56,6.51,6.54,5031200.0,6.53,6.56,6.51,6.54,5031200.0
2010-03-15 11:35:00,6.54,6.54,6.47,6.49,3050800.0,6.54,6.54,6.47,6.49,3050800.0
2010-03-15 11:40:00,6.49,6.51,6.46,6.5,2041000.0,6.49,6.51,6.46,6.5,2041000.0
2010-03-15 11:45:00,6.5,6.52,6.48,6.5,1836100.0,6.5,6.52,6.48,6.5,1836100.0
2010-03-15 11:50:00,6.5,6.5,6.45,6.45,1046500.0,6.5,6.5,6.45,6.45,1046500.0
2010-03-15 11:55:00,6.45,6.46,6.4,6.41,2708400.0,6.45,6.46,6.4,6.41,2708400.0
2010-03-15 12:00:00,6.41,6.41,6.31,6.34,3978200.0,6.41,6.41,6.31,6.34,3978200.0
2010-03-15 12:05:00,6.33,6.38,6.33,6.37,3571700.0,6.33,6.38,6.33,6.37,3571700.0
2010-03-15 12:10:00,6.38,6.41,6.37,6.38,1975000.0,6.38,6.41,6.37,6.38,1975000.0
2010-03-15 12:15:00,6.38,6.41,6.37,6.4,1771600.0,6.38,6.41,6.37,6.4,1771600.0
2010-03-15 12:20:00,6.41,6.47,6.4,6.45,1543800.0,6.41,6.47,6.4,6.45,1543800.0
2010-03-15 12:25:00,6.46,6.5,6.45,6.5,1270200.0,6.46,6.5,6.45,6.5,1270200.0
2010-03-15 12:30:00,6.5,6.51,6.46,6.51,1975200.0,6.5,6.51,6.46,6.51,1975200.0
2010-03-15 12:35:00,6.51,6.57,6.49,6.56,2324100.0,6.51,6.57,6.49,6.56,2324100.0
2010-03-15 12:40:00,6.56,6.63,6.55,6.62,1843500.0,6.56,6.63,6.55,6.62,1843500.0
2010-03-15 12:45:00,6.62,6.63,6.56,6.57,1397700.0,6.62,6.63,6.56,6.57,1397700.0
2010-03-15 12:50:00,6.57,6.58,6.53,6.53,1775000.0,6.57,6.58,6.53,6.53,1775000.0
2010-03-15 12:55:00,6.54,6.55,6.51,6.53,1568600.0,6.54,6.55,6.51,6.53,1568600.0
2010-03-15 13:00:00,6.53,6.55,6.51,6.52,1190300.0,6.53,6.55,6.51,6.52,1190300.0
2010-03-15 13:05:00,6.51,6.54,6.51,6.53,1068800.0,6.51,6.54,6.51,6.53,1068800.0
2010-03-15 13:10:00,6.53,6.57,6.52,6.56,2119600.0,6.53,6.57,6.52,6.56,2119600.0
2010-03-15 13:15:00,6.56,6.57,6.55,6.56,571100.0,6.56,6.57,6.55,6.56,571100.0
2010-03-15 13:20:00,6.56,6.59,6.55,6.59,2150000.0,6.56,6.59,6.55,6.59,2150000.0
2010-03-15 13:25:00,6.59,6.64,6.59,6.63,1504000.0,6.59,6.64,6.59,6.63,1504000.0
2010-03-15 13:30:00,6.64,6.67,6.63,6.63,1701700.0,6.64,6.67,6.63,6.63,1701700.0
2010-03-15 13:35:00,6.64,6.66,6.62,6.65,1331500.0,6.64,6.66,6.62,6.65,1331500.0
2010-03-15 13:40:00,6.66,6.76,6.65,6.72,3659000.0,6.66,6.76,6.65,6.72,3659000.0
2010-03-15 13:45:00,6.71,6.77,6.69,6.71,2963700.0,6.71,6.77,6.69,6.71,2963700.0
2010-03-15 13:50:00,6.7,6.77,6.7,6.73,4919000.0,6.7,6.77,6.7,6.73,4919000.0
2010-03-15 13:55:00,6.72,6.76,6.7,6.71,2471500.0,6.72,6.76,6.7,6.71,2471500.0
2010-03-15 14:00:00,6.72,6.77,6.7,6.77,4171400.0,6.72,6.77,6.7,6.77,4171400.0
2010-03-15 14:05:00,6.77,6.8,6.73,6.74,2520500.0,6.77,6.8,6.73,6.74,2520500.0
2010-03-15 14:10:00,6.74,6.77,6.73,6.76,2679000.0,6.74,6.77,6.73,6.76,2679000.0
2010-03-15 14:15:00,6.75,6.8,6.75,6.79,2508400.0,6.75,6.8,6.75,6.79,2508400.0
2010-03-15 14:20:00,6.8,6.82,6.78,6.78,1489600.0,6.8,6.82,6.78,6.78,1489600.0
2010-03-15 14:25:00,6.78,6.79,6.75,6.76,1746400.0,6.78,6.79,6.75,6.76,1746400.0
2010-03-15 14:30:00,6.76,6.77,6.75,6.76,1631800.0,6.76,6.77,6.75,6.76,1631800.0
2010-03-15 14:35:00,6.75,6.76,6.75,6.75,1193400.0,6.75,6.76,6.75,6.75,1193400.0
2010-03-15 14:40:00,6.75,6.83,6.75,6.75,869600.0,6.75,6.83,6.75,6.75,869600.0
2010-03-15 14:45:00,6.76,6.79,6.74,6.79,4165100.0,6.76,6.79,6.74,6.79,4165100.0
2010-03-15 14:50:00,6.79,6.8,6.75,6.79,1878500.0,6.79,6.8,6.75,6.79,1878500.0
2010-03-15 14:55:00,6.78,6.79,6.75,6.77,1396800.0,6.78,6.79,6.75,6.77,1396800.0
2010-03-15 15:00:00,6.77,6.8,6.76,6.79,1990500.0,6.77,6.8,6.76,6.79,1990500.0
2010-03-15 15:05:00,6.79,6.81,6.76,6.79,2836300.0,6.79,6.81,6.76,6.79,2836300.0
2010-03-15 15:10:00,6.79,6.83,6.78,6.79,2116700.0,6.79,6.83,6.78,6.79,2116700.0
2010-03-15 15:15:00,6.79,6.79,6.75,6.78,2722800.0,6.79,6.79,6.75,6.78,2722800.0
2010-03-15 15:20:00,6.78,6.78,6.77,6.78,318400.0,6.78,6.78,6.77,6.78,318400.0
2010-03-15 15:25:00,6.78,6.8,6.77,6.79,1135900.0,6.78,6.8,6.77,6.79,1135900.0
2010-03-15 15:30:00,6.8,6.8,6.76,6.77,1297000.0,6.8,6.8,6.76,6.77,1297000.0
2010-03-15 15:35:00,6.76,6.78,6.76,6.78,1640800.0,6.76,6.78,6.76,6.78,1640800.0
2010-03-15 15:40:00,6.78,6.79,6.77,6.79,447400.0,6.78,6.79,6.77,6.79,447400.0
2010-03-15 15:45:00,6.79,6.82,6.78,6.82,4339200.0,6.79,6.82,6.78,6.82,4339200.0
2010-03-15 15:50:00,6.82,6.82,6.77,6.8,4838700.0,6.82,6.82,6.77,6.8,4838700.0
2010-03-15 15:55:00,6.8,6.84,6.79,6.79,4088400.0,6.8,6.84,6.79,6.79,4088400.0
2010-03-16 09:30:00,6.91,7.0,6.84,6.89,4068100.0,6.91,7.0,6.84,6.89,4068100.0
2010-03-16 09:35:00,6.89,7.01,6.88,7.01,4113500.0,6.89,7.01,6.88,7.01,4113500.0
2010-03-16 09:40:00,7.0,7.03,6.96,6.97,4748000.0,7.0,7.03,6.96,6.97,4748000.0
2010-03-16 09:45:00,6.97,7.01,6.95,6.98,8006900.0,6.97,7.01,6.95,6.98,8006900.0
2010-03-16 09:50:00,6.98,7.0,6.96,6.98,3205800.0,6.98,7.0,6.96,6.98,3205800.0
2010-03-16 09:55:00,6.98,7.0,6.95,6.99,3744500.0,6.98,7.0,6.95,6.99,3744500.0
2010-03-16 10:00:00,6.98,7.0,6.97,6.99,3500300.0,6.98,7.0,6.97,6.99,3500300.0
2010-03-16 10:05:00,6.99,7.05,6.98,7.01,4596100.0,6.99,7.05,6.98,7.01,4596100.0
2010-03-16 10:10:00,7.01,7.09,7.0,7.07,3357100.0,7.01,7.09,7.0,7.07,3357100.0
2010-03-16 10:15:00,7.08,7.13,7.04,7.04,2479200.0,7.08,7.13,7.04,7.04,2479200.0
2010-03-16 10:20:00,7.05,7.1,7.04,7.07,2927400.0,7.05,7.1,7.04,7.07,2927400.0
2010-03-16 10:25:00,7.07,7.08,7.05,7.06,1371600.0,7.07,7.08,7.05,7.06,1371600.0
2010-03-16 10:30:00,7.06,7.07,7.05,7.06,1703500.0,7.06,7.07,7.05,7.06,1703500.0
2010-03-16 10:35:00,7.05,7.07,7.03,7.06,1487500.0,7.05,7.07,7.03,7.06,1487500.0
2010-03-16 10:40:00,7.07,7.1,7.06,7.09,1542600.0,7.07,7.1,7.06,7.09,1542600.0
2010-03-16 10:45:00,7.09,7.1,7.06,7.06,1932700.0,7.09,7.1,7.06,7.06,1932700.0
2010-03-16 10:50:00,7.06,7.07,7.04,7.04,745100.0,7.06,7.07,7.04,7.04,745100.0
2010-03-16 10:55:00,7.04,7.07,7.03,7.05,924300.0,7.04,7.07,7.03,7.05,924300.0
2010-03-16 11:00:00,7.05,7.06,7.01,7.01,1329600.0,7.05,7.06,7.01,7.01,1329600.0
2010-03-16 11:05:00,7.01,7.06,7.01,7.04,1443600.0,7.01,7.06,7.01,7.04,1443600.0
2010-03-16 11:10:00,7.04,7.08,7.03,7.08,1435400.0,7.04,7.08,7.03,7.08,1435400.0
2010-03-16 11:15:00,7.07,7.12,7.07,7.12,2988500.0,7.07,7.12,7.07,7.12,2988500.0
2010-03-16 11:20:00,7.12,7.15,7.08,7.12,1910400.0,7.12,7.15,7.08,7.12,1910400.0
2010-03-16 11:25:00,7.11,7.12,7.08,7.09,545600.0,7.11,7.12,7.08,7.09,545600.0
2010-03-16 11:30:00,7.08,7.1,7.07,7.08,1307800.0,7.08,7.1,7.07,7.08,1307800.0
2010-03-16 11:35:00,7.07,7.11,7.07,7.09,1511200.0,7.07,7.11,7.07,7.09,1511200.0
2010-03-16 11:40:00,7.1,7.1,7.05,7.05,869400.0,7.1,7.1,7.05,7.05,869400.0
2010-03-16 11:45:00,7.06,7.11,7.03,7.03,897300.0,7.06,7.11,7.03,7.03,897300.0
2010-03-16 11:50:00,7.03,7.07,7.03,7.03,903400.0,7.03,7.07,7.03,7.03,903400.0
2010-03-16 11:55:00,7.03,7.04,7.0,7.01,1393100.0,7.03,7.04,7.0,7.01,1393100.0
2010-03-16 12:00:00,7.02,7.03,7.01,7.02,920300.0,7.02,7.03,7.01,7.02,920300.0
2010-03-16 12:05:00,7.02,7.1,7.01,7.08,3587900.0,7.02,7.1,7.01,7.08,3587900.0
2010-03-16 12:10:00,7.07,7.1,7.06,7.08,2086300.0,7.07,7.1,7.06,7.08,2086300.0
2010-03-16 12:15:00,7.08,7.09,7.08,7.09,1336800.0,7.08,7.09,7.08,7.09,1336800.0
2010-03-16 12:20:00,7.09,7.09,7.06,7.07,1846900.0,7.09,7.09,7.06,7.07,1846900.0
2010-03-16 12:25:00,7.08,7.09,7.07,7.08,526800.0,7.08,7.09,7.07,7.08,526800.0
2010-03-16 12:30:00,7.09,7.09,7.07,7.08,400900.0,7.09,7.09,7.07,7.08,400900.0
2010-03-16 12:35:00,7.07,7.08,7.07,7.08,113500.0,7.07,7.08,7.07,7.08,113500.0
2010-03-16 12:40:00,7.08,7.09,7.07,7.08,1502800.0,7.08,7.09,7.07,7.08,1502800.0
2010-03-16 12:45:00,7.08,7.09,7.08,7.08,957100.0,7.08,7.09,7.08,7.08,957100.0
2010-03-16 12:50:00,7.08,7.09,7.08,7.09,1563500.0,7.08,7.09,7.08,7.09,1563500.0
2010-03-16 12:55:00,7.09,7.11,7.07,7.09,4426900.0,7.09,7.11,7.07,7.09,4426900.0
2010-03-16 13:00:00,7.09,7.12,7.09,7.11,1983200.0,7.09,7.12,7.09,7.11,1983200.0
2010-03-16 13:05:00,7.1,7.13,7.09,7.12,1504900.0,7.1,7.13,7.09,7.12,1504900.0
2010-03-16 13:10:00,7.12,7.13,7.11,7.12,1519100.0,7.12,7.13,7.11,7.12,1519100.0
2010-03-16 13:15:00,7.13,7.15,7.12,7.15,1330000.0,7.13,7.15,7.12,7.15,1330000.0
2010-03-16 13:20:00,7.15,7.18,7.14,7.15,1373300.0,7.15,7.18,7.14,7.15,1373300.0
2010-03-16 13:25:00,7.15,7.16,7.13,7.13,672800.0,7.15,7.16,7.13,7.13,672800.0
2010-03-16 13:30:00,7.14,7.14,7.1,7.11,733200.0,7.14,7.14,7.1,7.11,733200.0
2010-03-16 13:35:00,7.11,7.13,7.1,7.13,317200.0,7.11,7.13,7.1,7.13,317200.0
2010-03-16 13:40:00,7.13,7.16,7.12,7.15,433700.0,7.13,7.16,7.12,7.15,433700.0
2010-03-16 13:45:00,7.16,7.16,7.11,7.11,594800.0,7.16,7.16,7.11,7.11,594800.0
2010-03-16 13:50:00,7.12,7.13,7.1,7.12,1503300.0,7.12,7.13,7.1,7.12,1503300.0
2010-03-16 13:55:00,7.13,7.15,7.12,7.14,402800.0,7.13,7.15,7.12,7.14,402800.0
2010-03-16 14:00:00,7.15,7.15,7.08,7.1,1993800.0,7.15,7.15,7.08,7.1,1993800.0
2010-03-16 14:05:00,7.1,7.12,7.09,7.1,1688000.0,7.1,7.12,7.09,7.1,1688000.0
2010-03-16 14:10:00,7.11,7.12,7.08,7.11,531400.0,7.11,7.12,7.08,7.11,531400.0
2010-03-16 14:15:00,7.11,7.13,7.1,7.12,412400.0,7.11,7.13,7.1,7.12,412400.0
2010-03-16 14:20:00,7.13,7.16,7.12,7.16,868500.0,7.13,7.16,7.12,7.16,868500.0
2010-03-16 14:25:00,7.16,7.16,7.13,7.13,641300.0,7.16,7.16,7.13,7.13,641300.0
2010-03-16 14:30:00,7.13,7.14,7.1,7.11,285800.0,7.13,7.14,7.1,7.11,285800.0
2010-03-16 14:35:00,7.1,7.11,7.09,7.11,604400.0,7.1,7.11,7.09,7.11,604400.0
2010-03-16 14:40:00,7.11,7.12,7.1,7.12,206700.0,7.11,7.12,7.1,7.12,206700.0
2010-03-16 14:45:00,7.12,7.12,7.1,7.1,180600.0,7.12,7.12,7.1,7.1,180600.0
2010-03-16 14:50:00,7.11,7.11,7.09,7.11,505800.0,7.11,7.11,7.09,7.11,505800.0
2010-03-16 14:55:00,7.11,7.12,7.09,7.1,1154700.0,7.11,7.12,7.09,7.1,1154700.0
2010-03-16 15:00:00,7.09,7.1,7.09,7.09,109600.0,7.09,7.1,7.09,7.09,109600.0
2010-03-16 15:05:00,7.09,7.12,7.08,7.1,681100.0,7.09,7.12,7.08,7.1,681100.0
2010-03-16 15:10:00,7.1,7.13,7.1,7.13,255800.0,7.1,7.13,7.1,7.13,255800.0
2010-03-16 15:15:00,7.12,7.13,7.12,7.12,213900.0,7.12,7.13,7.12,7.12,213900.0
2010-03-16 15:20:00,7.13,7.15,7.12,7.14,493500.0,7.13,7.15,7.12,7.14,493500.0
2010-03-16 15:25:00,7.15,7.15,7.11,7.12,3245900.0,7.15,7.15,7.11,7.12,3245900.0
2010-03-16 15:30:00,7.11,7.12,7.06,7.1,4417400.0,7.11,7.12,7.06,7.1,4417400.0
2010-03-16 15:35:00,7.1,7.1,7.07,7.08,717400.0,7.1,7.1,7.07,7.08,717400.0
2010-03-16 15:40:00,7.08,7.1,7.08,7.09,1342200.0,7.08,7.1,7.08,7.09,1342200.0
2010-03-16 15:45:00,7.1,7.1,7.07,7.08,1835100.0,7.1,7.1,7.07,7.08,1835100.0
2010-03-16 15:50:00,7.08,7.1,7.05,7.09,4283900.0,7.08,7.1,7.05,7.09,4283900.0
2010-03-16 15:55:00,7.09,7.1,7.07,7.09,1965400.0,7.09,7.1,7.07,7.09,1965400.0
2010-03-17 09:30:00,7.17,7.19,7.08,7.15,2128200.0,7.17,7.19,7.08,7.15,2128200.0
2010-03-17 09:35:00,7.15,7.15,7.1,7.11,1287900.0,7.15,7.15,7.1,7.11,1287900.0
2010-03-17 09:40:00,7.12,7.12,7.08,7.09,700800.0,7.12,7.12,7.08,7.09,700800.0
2010-03-17 09:45:00,7.09,7.1,7.05,7.08,810600.0,7.09,7.1,7.05,7.08,810600.0
2010-03-17 09:50:00,7.08,7.1,7.06,7.09,1851200.0,7.08,7.1,7.06,7.09,1851200.0
2010-03-17 09:55:00,7.09,7.13,7.08,7.09,1160900.0,7.09,7.13,7.08,7.09,1160900.0
2010-03-17 10:00:00,7.09,7.13,7.06,7.06,2694800.0,7.09,7.13,7.06,7.06,2694800.0
2010-03-17 10:05:00,7.07,7.08,7.03,7.05,2003300.0,7.07,7.08,7.03,7.05,2003300.0
2010-03-17 10:10:00,7.04,7.06,7.02,7.04,1282500.0,7.04,7.06,7.02,7.04,1282500.0
2010-03-17 10:15:00,7.04,7.04,7.03,7.04,441300.0,7.04,7.04,7.03,7.04,441300.0
2010-03-17 10:20:00,7.03,7.04,6.99,7.0,2028300.0,7.03,7.04,6.99,7.0,2028300.0
2010-03-17 10:25:00,7.01,7.02,6.99,7.01,1633700.0,7.01,7.02,6.99,7.01,1633700.0
2010-03-17 10:30:00,7.01,7.02,6.97,6.99,1333400.0,7.01,7.02,6.97,6.99,1333400.0
2010-03-17 10:35:00,6.99,7.02,6.94,6.95,1247100.0,6.99,7.02,6.94,6.95,1247100.0
2010-03-17 10:40:00,6.95,7.0,6.94,7.0,621700.0,6.95,7.0,6.94,7.0,621700.0
2010-03-17 10:45:00,6.99,7.01,6.99,7.01,861000.0,6.99,7.01,6.99,7.01,861000.0
2010-03-17 10:50:00,7.0,7.01,7.0,7.0,189200.0,7.0,7.01,7.0,7.0,189200.0
2010-03-17 10:55:00,7.01,7.02,6.99,7.01,912500.0,7.01,7.02,6.99,7.01,912500.0
2010-03-17 11:00:00,7.02,7.02,7.01,7.01,366700.0,7.02,7.02,7.01,7.01,366700.0
2010-03-17 11:05:00,7.01,7.02,6.98,6.99,1042900.0,7.01,7.02,6.98,6.99,1042900.0
2010-03-17 11:10:00,6.98,7.0,6.98,7.0,297200.0,6.98,7.0,6.98,7.0,297200.0
2010-03-17 11:15:00,6.99,7.0,6.99,7.0,198100.0,6.99,7.0,6.99,7.0,198100.0
2010-03-17 11:20:00,6.99,7.0,6.99,7.0,240800.0,6.99,7.0,6.99,7.0,240800.0
2010-03-17 11:25:00,7.0,7.0,6.99,7.0,187700.0,7.0,7.0,6.99,7.0,187700.0
2010-03-17 11:30:00,6.99,7.0,6.99,7.0,138900.0,6.99,7.0,6.99,7.0,138900.0
2010-03-17 11:35:00,7.0,7.0,6.99,7.0,46900.0,7.0,7.0,6.99,7.0,46900.0
2010-03-17 11:40:00,6.99,7.0,6.99,6.99,122400.0,6.99,7.0,6.99,6.99,122400.0
2010-03-17 11:45:00,6.99,7.0,6.99,6.99,141900.0,6.99,7.0,6.99,6.99,141900.0
2010-03-17 11:50:00,7.0,7.0,6.99,7.0,145200.0,7.0,7.0,6.99,7.0,145200.0
2010-03-17 11:55:00,6.99,7.0,6.99,7.0,175900.0,6.99,7.0,6.99,7.0,175900.0
2010-03-17 12:00:00,6.99,7.0,6.99,6.99,171600.0,6.99,7.0,6.99,6.99,171600.0
2010-03-17 12:05:00,7.0,7.0,6.99,7.0,282000.0,7.0,7.0,6.99,7.0,282000.0
2010-03-17 12:10:00,6.99,7.0,6.99,7.0,47900.0,6.99,7.0,6.99,7.0,47900.0
2010-03-17 12:15:00,6.99,7.0,6.99,6.99,58200.0,6.99,7.0,6.99,6.99,58200.0
2010-03-17 12:20:00,6.99,7.0,6.99,7.0,136900.0,6.99,7.0,6.99,7.0,136900.0
2010-03-17 12:25:00,6.99,7.01,6.98,6.99,2381200.0,6.99,7.01,6.98,6.99,2381200.0
2010-03-17 12:30:00,6.99,6.99,6.98,6.99,246500.0,6.99,6.99,6.98,6.99,246500.0
2010-03-17 12:35:00,6.99,6.99,6.98,6.99,133200.0,6.99,6.99,6.98,6.99,133200.0
2010-03-17 12:40:00,6.99,6.99,6.98,6.99,90300.0,6.99,6.99,6.98,6.99,90300.0
2010-03-17 12:45:00,6.98,6.99,6.98,6.99,297900.0,6.98,6.99,6.98,6.99,297900.0
2010-03-17 12:50:00,6.98,7.0,6.98,7.0,499900.0,6.98,7.0,6.98,7.0,499900.0
2010-03-17 12:55:00,7.0,7.0,6.97,6.97,752700.0,7.0,7.0,6.97,6.97,752700.0
2010-03-17 13:00:00,6.98,6.98,6.94,6.95,1406300.0,6.98,6.98,6.94,6.95,1406300.0
2010-03-17 13:05:00,6.95,6.96,6.95,6.96,371300.0,6.95,6.96,6.95,6.96,371300.0
2010-03-17 13:10:00,6.95,6.96,6.93,6.94,595000.0,6.95,6.96,6.93,6.94,595000.0
2010-03-17 13:15:00,6.94,6.97,6.93,6.95,2251000.0,6.94,6.97,6.93,6.95,2251000.0
2010-03-17 13:20:00,6.95,6.95,6.92,6.93,749400.0,6.95,6.95,6.92,6.93,749400.0
2010-03-17 13:25:00,6.93,6.97,6.92,6.97,2513100.0,6.93,6.97,6.92,6.97,2513100.0
2010-03-17 13:30:00,6.97,6.97,6.93,6.94,1498500.0,6.97,6.97,6.93,6.94,1498500.0
2010-03-17 13:35:00,6.95,6.96,6.94,6.95,707400.0,6.95,6.96,6.94,6.95,707400.0
2010-03-17 13:40:00,6.94,6.95,6.93,6.94,492900.0,6.94,6.95,6.93,6.94,492900.0
2010-03-17 13:45:00,6.94,6.94,6.93,6.93,97700.0,6.94,6.94,6.93,6.93,97700.0
2010-03-17 13:50:00,6.93,6.95,6.93,6.93,523100.0,6.93,6.95,6.93,6.93,523100.0
2010-03-17 13:55:00,6.94,6.94,6.93,6.94,99800.0,6.94,6.94,6.93,6.94,99800.0
2010-03-17 14:00:00,6.93,6.95,6.93,6.94,684400.0,6.93,6.95,6.93,6.94,684400.0
2010-03-17 14:05:00,6.94,6.94,6.92,6.94,766000.0,6.94,6.94,6.92,6.94,766000.0
2010-03-17 14:10:00,6.94,6.95,6.93,6.95,663100.0,6.94,6.95,6.93,6.95,663100.0
2010-03-17 14:15:00,6.95,6.95,6.93,6.94,954500.0,6.95,6.95,6.93,6.94,954500.0
2010-03-17 14:20:00,6.94,6.98,6.93,6.97,947900.0,6.94,6.98,6.93,6.97,947900.0
2010-03-17 14:25:00,6.97,6.98,6.94,6.95,716300.0,6.97,6.98,6.94,6.95,716300.0
2010-03-17 14:30:00,6.95,6.95,6.94,6.94,227000.0,6.95,6.95,6.94,6.94,227000.0
2010-03-17 14:35:00,6.94,6.95,6.93,6.94,1318800.0,6.94,6.95,6.93,6.94,1318800.0
2010-03-17 14:40:00,6.94,6.95,6.92,6.92,2141800.0,6.94,6.95,6.92,6.92,2141800.0
2010-03-17 14:45:00,6.93,6.93,6.89,6.91,927700.0,6.93,6.93,6.89,6.91,927700.0
2010-03-17 14:50:00,6.91,6.93,6.9,6.91,471600.0,6.91,6.93,6.9,6.91,471600.0
2010-03-17 14:55:00,6.91,6.92,6.9,6.91,251200.0,6.91,6.92,6.9,6.91,251200.0
2010-03-17 15:00:00,6.92,6.94,6.91,6.94,311500.0,6.92,6.94,6.91,6.94,311500.0
2010-03-17 15:05:00,6.93,6.96,6.93,6.95,563000.0,6.93,6.96,6.93,6.95,563000.0
2010-03-17 15:10:00,6.95,6.96,6.95,6.96,213000.0,6.95,6.96,6.95,6.96,213000.0
2010-03-17 15:15:00,6.95,6.96,6.95,6.95,300900.0,6.95,6.96,6.95,6.95,300900.0
2010-03-17 15:20:00,6.95,6.96,6.93,6.93,571600.0,6.95,6.96,6.93,6.93,571600.0
2010-03-17 15:25:00,6.93,6.94,6.93,6.93,211200.0,6.93,6.94,6.93,6.93,211200.0
2010-03-17 15:30:00,6.93,6.94,6.93,6.94,458300.0,6.93,6.94,6.93,6.94,458300.0
2010-03-17 15:35:00,6.93,6.96,6.93,6.96,641900.0,6.93,6.96,6.93,6.96,641900.0
2010-03-17 15:40:00,6.95,6.96,6.94,6.95,377100.0,6.95,6.96,6.94,6.95,377100.0
2010-03-17 15:45:00,6.94,6.95,6.93,6.94,646000.0,6.94,6.95,6.93,6.94,646000.0
2010-03-17 15:50:00,6.94,6.94,6.9,6.91,1660500.0,6.94,6.94,6.9,6.91,1660500.0
2010-03-17 15:55:00,6.91,6.95,6.91,6.94,1591500.0,6.91,6.95,6.91,6.94,1591500.0
2010-03-18 09:30:00,7.02,7.02,6.86,6.94,1619500.0,7.02,7.02,6.86,6.94,1619500.0
2010-03-18 09:35:00,6.93,6.93,6.83,6.87,4166800.0,6.93,6.93,6.83,6.87,4166800.0
2010-03-18 09:40:00,6.88,6.93,6.87,6.91,3772900.0,6.88,6.93,6.87,6.91,3772900.0
2010-03-18 09:45:00,6.92,6.93,6.88,6.89,3718100.0,6.92,6.93,6.88,6.89,3718100.0
2010-03-18 09:50:00,6.89,6.91,6.85,6.89,1933600.0,6.89,6.91,6.85,6.89,1933600.0
2010-03-18 09:55:00,6.88,6.91,6.87,6.88,1774900.0,6.88,6.91,6.87,6.88,1774900.0
2010-03-18 10:00:00,6.88,6.9,6.87,6.88,890100.0,6.88,6.9,6.87,6.88,890100.0
2010-03-18 10:05:00,6.88,6.95,6.88,6.9,1974900.0,6.88,6.95,6.88,6.9,1974900.0
2010-03-18 10:10:00,6.89,6.92,6.88,6.91,2198900.0,6.89,6.92,6.88,6.91,2198900.0
2010-03-18 10:15:00,6.91,6.92,6.9,6.92,4164500.0,6.91,6.92,6.9,6.92,4164500.0
2010-03-18 10:20:00,6.92,6.92,6.87,6.9,2534500.0,6.92,6.92,6.87,6.9,2534500.0
2010-03-18 10:25:00,6.9,6.91,6.88,6.89,1830700.0,6.9,6.91,6.88,6.89,1830700.0
2010-03-18 10:30:00,6.89,6.89,6.84,6.85,2679000.0,6.89,6.89,6.84,6.85,2679000.0
2010-03-18 10:35:00,6.85,6.86,6.82,6.85,2739600.0,6.85,6.86,6.82,6.85,2739600.0
2010-03-18 10:40:00,6.85,6.86,6.8,6.83,1858000.0,6.85,6.86,6.8,6.83,1858000.0
2010-03-18 10:45:00,6.83,6.85,6.83,6.84,351500.0,6.83,6.85,6.83,6.84,351500.0
2010-03-18 10:50:00,6.84,6.87,6.83,6.84,2372800.0,6.84,6.87,6.83,6.84,2372800.0
2010-03-18 10:55:00,6.85,6.86,6.83,6.86,1441400.0,6.85,6.86,6.83,6.86,1441400.0
2010-03-18 11:00:00,6.86,6.89,6.83,6.88,1202000.0,6.86,6.89,6.83,6.88,1202000.0
2010-03-18 11:05:00,6.88,6.91,6.87,6.89,620500.0,6.88,6.91,6.87,6.89,620500.0
2010-03-18 11:10:00,6.89,6.91,6.89,6.91,245300.0,6.89,6.91,6.89,6.91,245300.0
2010-03-18 11:15:00,6.9,6.94,6.9,6.92,742900.0,6.9,6.94,6.9,6.92,742900.0
2010-03-18 11:20:00,6.93,6.96,6.92,6.96,693100.0,6.93,6.96,6.92,6.96,693100.0
2010-03-18 11:25:00,6.96,6.97,6.92,6.95,1271700.0,6.96,6.97,6.92,6.95,1271700.0
2010-03-18 11:30:00,6.95,6.98,6.93,6.95,938400.0,6.95,6.98,6.93,6.95,938400.0
2010-03-18 11:35:00,6.95,6.96,6.94,6.95,389100.0,6.95,6.96,6.94,6.95,389100.0
2010-03-18 11:40:00,6.95,6.96,6.91,6.92,462200.0,6.95,6.96,6.91,6.92,462200.0
2010-03-18 11:45:00,6.92,6.95,6.89,6.95,698400.0,6.92,6.95,6.89,6.95,698400.0
2010-03-18 11:50:00,6.95,6.96,6.94,6.95,507000.0,6.95,6.96,6.94,6.95,507000.0
2010-03-18 11:55:00,6.95,6.95,6.94,6.94,343700.0,6.95,6.95,6.94,6.94,343700.0
2010-03-18 12:00:00,6.95,6.95,6.91,6.93,762300.0,6.95,6.95,6.91,6.93,762300.0
2010-03-18 12:05:00,6.93,6.95,6.92,6.94,236000.0,6.93,6.95,6.92,6.94,236000.0
2010-03-18 12:10:00,6.95,6.95,6.94,6.95,205300.0,6.95,6.95,6.94,6.95,205300.0
2010-03-18 12:15:00,6.95,6.95,6.94,6.94,454700.0,6.95,6.95,6.94,6.94,454700.0
2010-03-18 12:20:00,6.94,6.95,6.92,6.94,718800.0,6.94,6.95,6.92,6.94,718800.0
2010-03-18 12:25:00,6.94,6.95,6.93,6.95,474600.0,6.94,6.95,6.93,6.95,474600.0
2010-03-18 12:30:00,6.94,6.95,6.92,6.93,589000.0,6.94,6.95,6.92,6.93,589000.0
2010-03-18 12:35:00,6.93,6.93,6.92,6.92,192500.0,6.93,6.93,6.92,6.92,192500.0
2010-03-18 12:40:00,6.93,6.93,6.92,6.92,86100.0,6.93,6.93,6.92,6.92,86100.0
2010-03-18 12:45:00,6.93,6.95,6.92,6.94,384700.0,6.93,6.95,6.92,6.94,384700.0
2010-03-18 12:50:00,6.94,6.95,6.94,6.95,88600.0,6.94,6.95,6.94,6.95,88600.0
2010-03-18 12:55:00,6.95,6.95,6.94,6.95,160100.0,6.95,6.95,6.94,6.95,160100.0
2010-03-18 13:00:00,6.94,6.95,6.94,6.95,171500.0,6.94,6.95,6.94,6.95,171500.0
2010-03-18 13:05:00,6.94,6.96,6.94,6.96,568200.0,6.94,6.96,6.94,6.96,568200.0
2010-03-18 13:10:00,6.95,6.96,6.93,6.94,1231300.0,6.95,6.96,6.93,6.94,1231300.0
2010-03-18 13:15:00,6.94,6.95,6.93,6.95,534500.0,6.94,6.95,6.93,6.95,534500.0
2010-03-18 13:20:00,6.95,6.96,6.94,6.95,622800.0,6.95,6.96,6.94,6.95,622800.0
2010-03-18 13:25:00,6.95,6.95,6.94,6.95,125300.0,6.95,6.95,6.94,6.95,125300.0
2010-03-18 13:30:00,6.95,6.95,6.94,6.94,136100.0,6.95,6.95,6.94,6.94,136100.0
2010-03-18 13:35:00,6.95,6.97,6.94,6.95,868200.0,6.95,6.97,6.94,6.95,868200.0
2010-03-18 13:40:00,6.94,6.96,6.94,6.95,97600.0,6.94,6.96,6.94,6.95,97600.0
2010-03-18 13:45:00,6.96,6.96,6.95,6.95,101000.0,6.96,6.96,6.95,6.95,101000.0
2010-03-18 13:50:00,6.96,6.96,6.95,6.95,39800.0,6.96,6.96,6.95,6.95,39800.0
2010-03-18 13:55:00,6.96,7.0,6.95,7.0,420400.0,6.96,7.0,6.95,7.0,420400.0
2010-03-18 14:00:00,6.99,7.0,6.97,6.98,876000.0,6.99,7.0,6.97,6.98,876000.0
2010-03-18 14:05:00,6.99,6.99,6.97,6.97,246400.0,6.99,6.99,6.97,6.97,246400.0
2010-03-18 14:10:00,6.98,7.0,6.97,6.99,269500.0,6.98,7.0,6.97,6.99,269500.0
2010-03-18 14:15:00,7.0,7.0,6.99,6.99,163500.0,7.0,7.0,6.99,6.99,163500.0
2010-03-18 14:20:00,7.0,7.0,6.99,6.99,146800.0,7.0,7.0,6.99,6.99,146800.0
2010-03-18 14:25:00,7.0,7.0,6.98,6.99,554500.0,7.0,7.0,6.98,6.99,554500.0
2010-03-18 14:30:00,7.0,7.0,6.97,6.98,620500.0,7.0,7.0,6.97,6.98,620500.0
2010-03-18 14:35:00,6.98,6.99,6.97,6.99,397600.0,6.98,6.99,6.97,6.99,397600.0
2010-03-18 14:40:00,6.98,7.0,6.98,7.0,185100.0,6.98,7.0,6.98,7.0,185100.0
2010-03-18 14:45:00,6.99,7.0,6.97,6.99,985600.0,6.99,7.0,6.97,6.99,985600.0
2010-03-18 14:50:00,6.99,7.02,6.98,7.02,689400.0,6.99,7.02,6.98,7.02,689400.0
2010-03-18 14:55:00,7.01,7.03,7.0,7.03,658400.0,7.01,7.03,7.0,7.03,658400.0
2010-03-18 15:00:00,7.03,7.03,7.01,7.02,868500.0,7.03,7.03,7.01,7.02,868500.0
2010-03-18 15:05:00,7.02,7.03,7.01,7.02,675500.0,7.02,7.03,7.01,7.02,675500.0
2010-03-18 15:10:00,7.03,7.03,7.0,7.01,925300.0,7.03,7.03,7.0,7.01,925300.0
2010-03-18 15:15:00,7.0,7.02,7.0,7.02,324500.0,7.0,7.02,7.0,7.02,324500.0
2010-03-18 15:20:00,7.02,7.07,7.01,7.07,978500.0,7.02,7.07,7.01,7.07,978500.0
2010-03-18 15:25:00,7.07,7.07,7.04,7.07,1072200.0,7.07,7.07,7.04,7.07,1072200.0
2010-03-18 15:30:00,7.06,7.09,7.06,7.08,1123900.0,7.06,7.09,7.06,7.08,1123900.0
2010-03-18 15:35:00,7.08,7.09,7.04,7.05,833800.0,7.08,7.09,7.04,7.05,833800.0
2010-03-18 15:40:00,7.05,7.06,7.03,7.04,982900.0,7.05,7.06,7.03,7.04,982900.0
2010-03-18 15:45:00,7.05,7.06,7.04,7.05,317300.0,7.05,7.06,7.04,7.05,317300.0
2010-03-18 15:50:00,7.05,7.06,7.04,7.05,540500.0,7.05,7.06,7.04,7.05,540500.0
2010-03-18 15:55:00,7.05,7.07,7.04,7.07,2198800.0,7.05,7.07,7.04,7.07,2198800.0
2010-03-19 09:30:00,7.2,7.21,7.15,7.18,3872100.0,7.2,7.21,7.15,7.18,3872100.0
2010-03-19 09:35:00,7.17,7.18,7.1,7.1,1121800.0,7.17,7.18,7.1,7.1,1121800.0
2010-03-19 09:40:00,7.11,7.13,7.04,7.1,1211100.0,7.11,7.13,7.04,7.1,1211100.0
2010-03-19 09:45:00,7.1,7.12,7.09,7.11,513200.0,7.1,7.12,7.09,7.11,513200.0
2010-03-19 09:50:00,7.12,7.12,7.07,7.09,824700.0,7.12,7.12,7.07,7.09,824700.0
2010-03-19 09:55:00,7.09,7.12,7.08,7.1,1106400.0,7.09,7.12,7.08,7.1,1106400.0
2010-03-19 10:00:00,7.1,7.15,7.1,7.12,885800.0,7.1,7.15,7.1,7.12,885800.0
2010-03-19 10:05:00,7.13,7.13,7.08,7.09,813300.0,7.13,7.13,7.08,7.09,813300.0
2010-03-19 10:10:00,7.09,7.09,7.06,7.07,403700.0,7.09,7.09,7.06,7.07,403700.0
2010-03-19 10:15:00,7.06,7.09,7.05,7.09,574400.0,7.06,7.09,7.05,7.09,574400.0
2010-03-19 10:20:00,7.09,7.11,7.08,7.11,610900.0,7.09,7.11,7.08,7.11,610900.0
2010-03-19 10:25:00,7.11,7.11,7.09,7.11,326500.0,7.11,7.11,7.09,7.11,326500.0
2010-03-19 10:30:00,7.11,7.11,7.08,7.09,458500.0,7.11,7.11,7.08,7.09,458500.0
2010-03-19 10:35:00,7.09,7.1,7.08,7.1,261100.0,7.09,7.1,7.08,7.1,261100.0
2010-03-19 10:40:00,7.1,7.1,7.08,7.08,407400.0,7.1,7.1,7.08,7.08,407400.0
2010-03-19 10:45:00,7.08,7.11,7.08,7.11,691600.0,7.08,7.11,7.08,7.11,691600.0
2010-03-19 10:50:00,7.11,7.13,7.1,7.13,805400.0,7.11,7.13,7.1,7.13,805400.0
2010-03-19 10:55:00,7.13,7.13,7.11,7.11,261300.0,7.13,7.13,7.11,7.11,261300.0
2010-03-19 11:00:00,7.11,7.12,7.1,7.1,381700.0,7.11,7.12,7.1,7.1,381700.0
2010-03-19 11:05:00,7.1,7.12,7.1,7.12,536100.0,7.1,7.12,7.1,7.12,536100.0
2010-03-19 11:10:00,7.12,7.13,7.1,7.1,389800.0,7.12,7.13,7.1,7.1,389800.0
2010-03-19 11:15:00,7.1,7.11,7.1,7.1,285800.0,7.1,7.11,7.1,7.1,285800.0
2010-03-19 11:20:00,7.11,7.13,7.1,7.13,771100.0,7.11,7.13,7.1,7.13,771100.0
2010-03-19 11:25:00,7.12,7.13,7.12,7.12,330900.0,7.12,7.13,7.12,7.12,330900.0
2010-03-19 11:30:00,7.12,7.13,7.12,7.13,278600.0,7.12,7.13,7.12,7.13,278600.0
2010-03-19 11:35:00,7.12,7.13,7.12,7.12,333100.0,7.12,7.13,7.12,7.12,333100.0
2010-03-19 11:40:00,7.12,7.13,7.12,7.13,320900.0,7.12,7.13,7.12,7.13,320900.0
2010-03-19 11:45:00,7.13,7.16,7.12,7.16,861200.0,7.13,7.16,7.12,7.16,861200.0
2010-03-19 11:50:00,7.16,7.2,7.15,7.19,1631300.0,7.16,7.2,7.15,7.19,1631300.0
2010-03-19 11:55:00,7.19,7.24,7.18,7.22,1628100.0,7.19,7.24,7.18,7.22,1628100.0
2010-03-19 12:00:00,7.22,7.22,7.2,7.2,570800.0,7.22,7.22,7.2,7.2,570800.0
2010-03-19 12:05:00,7.2,7.21,7.2,7.2,190600.0,7.2,7.21,7.2,7.2,190600.0
2010-03-19 12:10:00,7.2,7.21,7.19,7.19,229600.0,7.2,7.21,7.19,7.19,229600.0
2010-03-19 12:15:00,7.2,7.2,7.17,7.18,588700.0,7.2,7.2,7.17,7.18,588700.0
2010-03-19 12:20:00,7.17,7.18,7.15,7.18,603400.0,7.17,7.18,7.15,7.18,603400.0
2010-03-19 12:25:00,7.18,7.18,7.17,7.18,115700.0,7.18,7.18,7.17,7.18,115700.0
2010-03-19 12:30:00,7.17,7.18,7.17,7.17,179300.0,7.17,7.18,7.17,7.17,179300.0
2010-03-19 12:35:00,7.18,7.18,7.16,7.16,256900.0,7.18,7.18,7.16,7.16,256900.0
2010-03-19 12:40:00,7.16,7.17,7.15,7.16,292600.0,7.16,7.17,7.15,7.16,292600.0
2010-03-19 12:45:00,7.15,7.16,7.12,7.12,455500.0,7.15,7.16,7.12,7.12,455500.0
2010-03-19 12:50:00,7.13,7.13,7.11,7.12,220000.0,7.13,7.13,7.11,7.12,220000.0
2010-03-19 12:55:00,7.11,7.12,7.11,7.12,226400.0,7.11,7.12,7.11,7.12,226400.0
2010-03-19 13:00:00,7.12,7.14,7.11,7.13,1182100.0,7.12,7.14,7.11,7.13,1182100.0
2010-03-19 13:05:00,7.13,7.18,7.12,7.16,549600.0,7.13,7.18,7.12,7.16,549600.0
2010-03-19 13:10:00,7.16,7.16,7.13,7.14,150700.0,7.16,7.16,7.13,7.14,150700.0
2010-03-19 13:15:00,7.13,7.14,7.13,7.14,54000.0,7.13,7.14,7.13,7.14,54000.0
2010-03-19 13:20:00,7.14,7.15,7.12,7.15,487700.0,7.14,7.15,7.12,7.15,487700.0
2010-03-19 13:25:00,7.14,7.15,7.13,7.14,378300.0,7.14,7.15,7.13,7.14,378300.0
2010-03-19 13:30:00,7.13,7.14,7.13,7.14,112800.0,7.13,7.14,7.13,7.14,112800.0
2010-03-19 13:35:00,7.13,7.14,7.13,7.14,131700.0,7.13,7.14,7.13,7.14,131700.0
2010-03-19 13:40:00,7.13,7.14,7.11,7.13,404300.0,7.13,7.14,7.11,7.13,404300.0
2010-03-19 13:45:00,7.14,7.14,7.13,7.14,47000.0,7.14,7.14,7.13,7.14,47000.0
2010-03-19 13:50:00,7.14,7.14,7.13,7.14,80300.0,7.14,7.14,7.13,7.14,80300.0
2010-03-19 13:55:00,7.14,7.14,7.13,7.13,91000.0,7.14,7.14,7.13,7.13,91000.0
2010-03-19 14:00:00,7.13,7.14,7.13,7.14,109100.0,7.13,7.14,7.13,7.14,109100.0
2010-03-19 14:05:00,7.14,7.14,7.13,7.14,86700.0,7.14,7.14,7.13,7.14,86700.0
2010-03-19 14:10:00,7.13,7.14,7.13,7.14,67100.0,7.13,7.14,7.13,7.14,67100.0
2010-03-19 14:15:00,7.13,7.14,7.13,7.14,172600.0,7.13,7.14,7.13,7.14,172600.0
2010-03-19 14:20:00,7.14,7.16,7.13,7.14,597100.0,7.14,7.16,7.13,7.14,597100.0
2010-03-19 14:25:00,7.15,7.15,7.14,7.15,110000.0,7.15,7.15,7.14,7.15,110000.0
2010-03-19 14:30:00,7.15,7.15,7.14,7.14,85000.0,7.15,7.15,7.14,7.14,85000.0
2010-03-19 14:35:00,7.14,7.15,7.14,7.15,99000.0,7.14,7.15,7.14,7.15,99000.0
2010-03-19 14:40:00,7.15,7.15,7.11,7.14,831900.0,7.15,7.15,7.11,7.14,831900.0
2010-03-19 14:45:00,7.14,7.15,7.14,7.15,194600.0,7.14,7.15,7.14,7.15,194600.0
2010-03-19 14:50:00,7.15,7.15,7.14,7.14,218700.0,7.15,7.15,7.14,7.14,218700.0
2010-03-19 14:55:00,7.14,7.15,7.14,7.15,283900.0,7.14,7.15,7.14,7.15,283900.0
2010-03-19 15:00:00,7.15,7.16,7.14,7.14,459600.0,7.15,7.16,7.14,7.14,459600.0
2010-03-19 15:05:00,7.14,7.15,7.13,7.13,156000.0,7.14,7.15,7.13,7.13,156000.0
2010-03-19 15:10:00,7.14,7.14,7.13,7.14,219500.0,7.14,7.14,7.13,7.14,219500.0
2010-03-19 15:15:00,7.13,7.14,7.12,7.12,273400.0,7.13,7.14,7.12,7.12,273400.0
2010-03-19 15:20:00,7.12,7.14,7.11,7.12,986300.0,7.12,7.14,7.11,7.12,986300.0
2010-03-19 15:25:00,7.13,7.13,7.11,7.11,225500.0,7.13,7.13,7.11,7.11,225500.0
2010-03-19 15:30:00,7.12,7.12,7.1,7.1,489900.0,7.12,7.12,7.1,7.1,489900.0
2010-03-19 15:35:00,7.1,7.12,7.1,7.11,352900.0,7.1,7.12,7.1,7.11,352900.0
2010-03-19 15:40:00,7.11,7.12,7.1,7.1,310800.0,7.11,7.12,7.1,7.1,310800.0
2010-03-19 15:45:00,7.1,7.12,7.1,7.12,598000.0,7.1,7.12,7.1,7.12,598000.0
2010-03-19 15:50:00,7.12,7.12,7.1,7.1,412900.0,7.12,7.12,7.1,7.1,412900.0
2010-03-19 15:55:00,7.1,7.11,7.1,7.11,1559800.0,7.1,7.11,7.1,7.11,1559800.0
2010-03-22 09:30:00,7.14,7.17,7.1,7.11,319400.0,7.14,7.17,7.1,7.11,319400.0
2010-03-22 09:35:00,7.11,7.13,7.07,7.1,999500.0,7.11,7.13,7.07,7.1,999500.0
2010-03-22 09:40:00,7.1,7.12,7.05,7.08,2078300.0,7.1,7.12,7.05,7.08,2078300.0
2010-03-22 09:45:00,7.08,7.12,7.06,7.1,902200.0,7.08,7.12,7.06,7.1,902200.0
2010-03-22 09:50:00,7.09,7.1,7.06,7.09,727500.0,7.09,7.1,7.06,7.09,727500.0
2010-03-22 09:55:00,7.09,7.11,7.07,7.08,669500.0,7.09,7.11,7.07,7.08,669500.0
2010-03-22 10:00:00,7.09,7.09,7.08,7.08,142300.0,7.09,7.09,7.08,7.08,142300.0
2010-03-22 10:05:00,7.08,7.09,7.08,7.09,209500.0,7.08,7.09,7.08,7.09,209500.0
2010-03-22 10:10:00,7.08,7.09,7.07,7.07,605700.0,7.08,7.09,7.07,7.07,605700.0
2010-03-22 10:15:00,7.08,7.09,7.07,7.08,1295400.0,7.08,7.09,7.07,7.08,1295400.0
2010-03-22 10:20:00,7.07,7.09,7.06,7.08,820200.0,7.07,7.09,7.06,7.08,820200.0
2010-03-22 10:25:00,7.09,7.09,7.07,7.09,469400.0,7.09,7.09,7.07,7.09,469400.0
2010-03-22 10:30:00,7.09,7.09,7.08,7.08,183700.0,7.09,7.09,7.08,7.08,183700.0
2010-03-22 10:35:00,7.09,7.09,7.08,7.09,443600.0,7.09,7.09,7.08,7.09,443600.0
2010-03-22 10:40:00,7.08,7.09,7.08,7.08,586100.0,7.08,7.09,7.08,7.08,586100.0
2010-03-22 10:45:00,7.09,7.12,7.08,7.09,1307900.0,7.09,7.12,7.08,7.09,1307900.0
2010-03-22 10:50:00,7.09,7.1,7.09,7.09,142000.0,7.09,7.1,7.09,7.09,142000.0
2010-03-22 10:55:00,7.1,7.1,7.08,7.09,338800.0,7.1,7.1,7.08,7.09,338800.0
2010-03-22 11:00:00,7.09,7.09,7.08,7.09,176100.0,7.09,7.09,7.08,7.09,176100.0
2010-03-22 11:05:00,7.09,7.09,7.08,7.09,113500.0,7.09,7.09,7.08,7.09,113500.0
2010-03-22 11:10:00,7.08,7.09,7.08,7.08,127000.0,7.08,7.09,7.08,7.08,127000.0
2010-03-22 11:15:00,7.09,7.09,7.08,7.08,147400.0,7.09,7.09,7.08,7.08,147400.0
2010-03-22 11:20:00,7.09,7.09,7.08,7.09,106200.0,7.09,7.09,7.08,7.09,106200.0
2010-03-22 11:25:00,7.09,7.09,7.08,7.08,90300.0,7.09,7.09,7.08,7.08,90300.0
2010-03-22 11:30:00,7.09,7.09,7.06,7.06,696800.0,7.09,7.09,7.06,7.06,696800.0
2010-03-22 11:35:00,7.07,7.07,7.06,7.06,187000.0,7.07,7.07,7.06,7.06,187000.0
2010-03-22 11:40:00,7.07,7.07,7.06,7.07,177600.0,7.07,7.07,7.06,7.07,177600.0
2010-03-22 11:45:00,7.07,7.07,7.06,7.07,89700.0,7.07,7.07,7.06,7.07,89700.0
2010-03-22 11:50:00,7.07,7.07,7.06,7.06,85300.0,7.07,7.07,7.06,7.06,85300.0
2010-03-22 11:55:00,7.07,7.07,7.06,7.06,101700.0,7.07,7.07,7.06,7.06,101700.0
2010-03-22 12:00:00,7.07,7.07,7.05,7.05,279900.0,7.07,7.07,7.05,7.05,279900.0
2010-03-22 12:05:00,7.05,7.06,7.04,7.05,486600.0,7.05,7.06,7.04,7.05,486600.0
2010-03-22 12:10:00,7.05,7.06,7.04,7.06,331000.0,7.05,7.06,7.04,7.06,331000.0
2010-03-22 12:15:00,7.05,7.06,7.04,7.05,396800.0,7.05,7.06,7.04,7.05,396800.0
2010-03-22 12:20:00,7.05,7.05,7.04,7.04,155600.0,7.05,7.05,7.04,7.04,155600.0
2010-03-22 12:25:00,7.04,7.06,7.04,7.05,297000.0,7.04,7.06,7.04,7.05,297000.0
2010-03-22 12:30:00,7.06,7.06,7.05,7.06,165600.0,7.06,7.06,7.05,7.06,165600.0
2010-03-22 12:35:00,7.05,7.06,7.04,7.04,188300.0,7.05,7.06,7.04,7.04,188300.0
2010-03-22 12:40:00,7.05,7.05,7.04,7.04,134500.0,7.05,7.05,7.04,7.04,134500.0
2010-03-22 12:45:00,7.04,7.05,7.04,7.05,139800.0,7.04,7.05,7.04,7.05,139800.0
2010-03-22 12:50:00,7.05,7.07,7.01,7.01,589700.0,7.05,7.07,7.01,7.01,589700.0
2010-03-22 12:55:00,7.02,7.04,7.01,7.04,922100.0,7.02,7.04,7.01,7.04,922100.0
2010-03-22 13:00:00,7.03,7.04,7.03,7.03,230800.0,7.03,7.04,7.03,7.03,230800.0
2010-03-22 13:05:00,7.03,7.04,7.03,7.03,284100.0,7.03,7.04,7.03,7.03,284100.0
2010-03-22 13:10:00,7.03,7.05,7.02,7.05,596900.0,7.03,7.05,7.02,7.05,596900.0
2010-03-22 13:15:00,7.05,7.05,7.04,7.04,53800.0,7.05,7.05,7.04,7.04,53800.0
2010-03-22 13:20:00,7.04,7.05,7.01,7.03,752200.0,7.04,7.05,7.01,7.03,752200.0
2010-03-22 13:25:00,7.03,7.04,7.02,7.04,136100.0,7.03,7.04,7.02,7.04,136100.0
2010-03-22 13:30:00,7.04,7.07,7.03,7.05,450600.0,7.04,7.07,7.03,7.05,450600.0
2010-03-22 13:35:00,7.04,7.05,7.02,7.03,276800.0,7.04,7.05,7.02,7.03,276800.0
2010-03-22 13:40:00,7.02,7.03,7.02,7.03,27900.0,7.02,7.03,7.02,7.03,27900.0
2010-03-22 13:45:00,7.03,7.03,7.02,7.03,50600.0,7.03,7.03,7.02,7.03,50600.0
2010-03-22 13:50:00,7.02,7.05,7.02,7.05,206000.0,7.02,7.05,7.02,7.05,206000.0
2010-03-22 13:55:00,7.05,7.05,7.02,7.02,294700.0,7.05,7.05,7.02,7.02,294700.0
2010-03-22 14:00:00,7.02,7.03,7.01,7.01,289000.0,7.02,7.03,7.01,7.01,289000.0
2010-03-22 14:05:00,7.02,7.03,7.01,7.02,366700.0,7.02,7.03,7.01,7.02,366700.0
2010-03-22 14:10:00,7.01,7.02,7.01,7.01,433600.0,7.01,7.02,7.01,7.01,433600.0
2010-03-22 14:15:00,7.01,7.02,7.01,7.01,111900.0,7.01,7.02,7.01,7.01,111900.0
2010-03-22 14:20:00,7.01,7.02,7.01,7.01,256200.0,7.01,7.02,7.01,7.01,256200.0
2010-03-22 14:25:00,7.01,7.02,7.01,7.01,94100.0,7.01,7.02,7.01,7.01,94100.0
2010-03-22 14:30:00,7.01,7.02,6.96,6.98,2585400.0,7.01,7.02,6.96,6.98,2585400.0
2010-03-22 14:35:00,6.98,6.99,6.98,6.99,85600.0,6.98,6.99,6.98,6.99,85600.0
2010-03-22 14:40:00,6.99,6.99,6.98,6.98,272100.0,6.99,6.99,6.98,6.98,272100.0
2010-03-22 14:45:00,6.98,6.99,6.98,6.98,347500.0,6.98,6.99,6.98,6.98,347500.0
2010-03-22 14:50:00,6.98,6.99,6.98,6.98,86300.0,6.98,6.99,6.98,6.98,86300.0
2010-03-22 14:55:00,6.98,6.99,6.98,6.98,94500.0,6.98,6.99,6.98,6.98,94500.0
2010-03-22 15:00:00,6.98,6.99,6.98,6.98,49300.0,6.98,6.99,6.98,6.98,49300.0
2010-03-22 15:05:00,6.98,6.99,6.98,6.99,137200.0,6.98,6.99,6.98,6.99,137200.0
2010-03-22 15:10:00,6.98,6.99,6.98,6.99,66500.0,6.98,6.99,6.98,6.99,66500.0
2010-03-22 15:15:00,6.98,6.99,6.98,6.99,321400.0,6.98,6.99,6.98,6.99,321400.0
2010-03-22 15:20:00,6.99,6.99,6.98,6.98,99300.0,6.99,6.99,6.98,6.98,99300.0
2010-03-22 15:25:00,6.99,6.99,6.98,6.99,117900.0,6.99,6.99,6.98,6.99,117900.0
2010-03-22 15:30:00,6.98,6.99,6.98,6.99,204800.0,6.98,6.99,6.98,6.99,204800.0
2010-03-22 15:35:00,6.99,6.99,6.98,6.99,195600.0,6.99,6.99,6.98,6.99,195600.0
2010-03-22 15:40:00,6.99,6.99,6.98,6.98,305900.0,6.99,6.99,6.98,6.98,305900.0
2010-03-22 15:45:00,6.98,6.99,6.96,6.96,1195100.0,6.98,6.99,6.96,6.96,1195100.0
2010-03-22 15:50:00,6.97,7.01,6.96,6.97,390400.0,6.97,7.01,6.96,6.97,390400.0
2010-03-22 15:55:00,6.97,6.97,6.94,6.95,2235800.0,6.97,6.97,6.94,6.95,2235800.0
2010-03-23 09:30:00,6.97,7.0,6.91,6.96,2123100.0,6.97,7.0,6.91,6.96,2123100.0
2010-03-23 09:35:00,6.95,6.99,6.91,6.92,1882400.0,6.95,6.99,6.91,6.92,1882400.0
2010-03-23 09:40:00,6.93,6.94,6.89,6.9,1620900.0,6.93,6.94,6.89,6.9,1620900.0
2010-03-23 09:45:00,6.89,6.9,6.82,6.84,2833000.0,6.89,6.9,6.82,6.84,2833000.0
2010-03-23 09:50:00,6.85,6.87,6.83,6.86,696500.0,6.85,6.87,6.83,6.86,696500.0
2010-03-23 09:55:00,6.87,6.89,6.85,6.86,1022900.0,6.87,6.89,6.85,6.86,1022900.0
2010-03-23 10:00:00,6.87,6.87,6.85,6.86,403400.0,6.87,6.87,6.85,6.86,403400.0
2010-03-23 10:05:00,6.85,6.87,6.83,6.83,1096700.0,6.85,6.87,6.83,6.83,1096700.0
2010-03-23 10:10:00,6.84,6.86,6.83,6.85,344000.0,6.84,6.86,6.83,6.85,344000.0
2010-03-23 10:15:00,6.85,6.85,6.84,6.85,72500.0,6.85,6.85,6.84,6.85,72500.0
2010-03-23 10:20:00,6.85,6.87,6.84,6.86,894000.0,6.85,6.87,6.84,6.86,894000.0
2010-03-23 10:25:00,6.86,6.89,6.86,6.87,997500.0,6.86,6.89,6.86,6.87,997500.0
2010-03-23 10:30:00,6.87,6.91,6.86,6.88,725400.0,6.87,6.91,6.86,6.88,725400.0
2010-03-23 10:35:00,6.89,6.89,6.87,6.89,207800.0,6.89,6.89,6.87,6.89,207800.0
2010-03-23 10:40:00,6.89,6.91,6.88,6.91,166700.0,6.89,6.91,6.88,6.91,166700.0
2010-03-23 10:45:00,6.91,6.94,6.9,6.93,384700.0,6.91,6.94,6.9,6.93,384700.0
2010-03-23 10:50:00,6.93,6.94,6.93,6.93,92800.0,6.93,6.94,6.93,6.93,92800.0
2010-03-23 10:55:00,6.93,6.94,6.92,6.93,392800.0,6.93,6.94,6.92,6.93,392800.0
2010-03-23 11:00:00,6.93,6.94,6.92,6.93,154600.0,6.93,6.94,6.92,6.93,154600.0
2010-03-23 11:05:00,6.92,6.93,6.92,6.93,105700.0,6.92,6.93,6.92,6.93,105700.0
2010-03-23 11:10:00,6.92,6.93,6.91,6.92,210200.0,6.92,6.93,6.91,6.92,210200.0
2010-03-23 11:15:00,6.91,6.93,6.91,6.93,141400.0,6.91,6.93,6.91,6.93,141400.0
2010-03-23 11:20:00,6.92,6.93,6.92,6.93,71200.0,6.92,6.93,6.92,6.93,71200.0
2010-03-23 11:25:00,6.92,6.93,6.91,6.93,308200.0,6.92,6.93,6.91,6.93,308200.0
2010-03-23 11:30:00,6.93,6.93,6.86,6.86,708200.0,6.93,6.93,6.86,6.86,708200.0
2010-03-23 11:35:00,6.86,6.87,6.86,6.87,116100.0,6.86,6.87,6.86,6.87,116100.0
2010-03-23 11:40:00,6.86,6.87,6.86,6.87,73400.0,6.86,6.87,6.86,6.87,73400.0
2010-03-23 11:45:00,6.86,6.87,6.86,6.87,76800.0,6.86,6.87,6.86,6.87,76800.0
2010-03-23 11:50:00,6.86,6.87,6.85,6.85,318100.0,6.86,6.87,6.85,6.85,318100.0
2010-03-23 11:55:00,6.85,6.86,6.85,6.85,68800.0,6.85,6.86,6.85,6.85,68800.0
2010-03-23 12:00:00,6.86,6.88,6.85,6.85,898100.0,6.86,6.88,6.85,6.85,898100.0
2010-03-23 12:05:00,6.85,6.86,6.85,6.85,169600.0,6.85,6.86,6.85,6.85,169600.0
2010-03-23 12:10:00,6.85,6.86,6.85,6.85,48300.0,6.85,6.86,6.85,6.85,48300.0
2010-03-23 12:15:00,6.86,6.87,6.84,6.86,514600.0,6.86,6.87,6.84,6.86,514600.0
2010-03-23 12:20:00,6.86,6.87,6.84,6.85,346900.0,6.86,6.87,6.84,6.85,346900.0
2010-03-23 12:25:00,6.86,6.86,6.85,6.86,40100.0,6.86,6.86,6.85,6.86,40100.0
2010-03-23 12:30:00,6.86,6.86,6.83,6.83,636000.0,6.86,6.86,6.83,6.83,636000.0
2010-03-23 12:35:00,6.84,6.86,6.83,6.86,724500.0,6.84,6.86,6.83,6.86,724500.0
2010-03-23 12:40:00,6.86,6.86,6.82,6.83,530400.0,6.86,6.86,6.82,6.83,530400.0
2010-03-23 12:45:00,6.83,6.84,6.81,6.82,272800.0,6.83,6.84,6.81,6.82,272800.0
2010-03-23 12:50:00,6.83,6.84,6.82,6.83,204600.0,6.83,6.84,6.82,6.83,204600.0
2010-03-23 12:55:00,6.83,6.86,6.83,6.86,378200.0,6.83,6.86,6.83,6.86,378200.0
2010-03-23 13:00:00,6.86,6.86,6.83,6.84,217000.0,6.86,6.86,6.83,6.84,217000.0
2010-03-23 13:05:00,6.83,6.84,6.83,6.84,117900.0,6.83,6.84,6.83,6.84,117900.0
2010-03-23 13:10:00,6.83,6.84,6.82,6.83,197700.0,6.83,6.84,6.82,6.83,197700.0
2010-03-23 13:15:00,6.82,6.85,6.82,6.84,209600.0,6.82,6.85,6.82,6.84,209600.0
2010-03-23 13:20:00,6.85,6.86,6.84,6.85,71600.0,6.85,6.86,6.84,6.85,71600.0
2010-03-23 13:25:00,6.86,6.87,6.85,6.86,981700.0,6.86,6.87,6.85,6.86,981700.0
2010-03-23 13:30:00,6.86,6.89,6.85,6.87,2505400.0,6.86,6.89,6.85,6.87,2505400.0
2010-03-23 13:35:00,6.88,6.89,6.85,6.88,1538300.0,6.88,6.89,6.85,6.88,1538300.0
2010-03-23 13:40:00,6.88,6.88,6.86,6.86,159600.0,6.88,6.88,6.86,6.86,159600.0
2010-03-23 13:45:00,6.86,6.87,6.86,6.86,203800.0,6.86,6.87,6.86,6.86,203800.0
2010-03-23 13:50:00,6.86,6.89,6.86,6.86,399800.0,6.86,6.89,6.86,6.86,399800.0
2010-03-23 13:55:00,6.87,6.89,6.86,6.89,237200.0,6.87,6.89,6.86,6.89,237200.0
2010-03-23 14:00:00,6.89,6.9,6.87,6.9,415600.0,6.89,6.9,6.87,6.9,415600.0
2010-03-23 14:05:00,6.9,6.92,6.9,6.91,222500.0,6.9,6.92,6.9,6.91,222500.0
2010-03-23 14:10:00,6.91,6.92,6.9,6.91,393600.0,6.91,6.92,6.9,6.91,393600.0
2010-03-23 14:15:00,6.9,6.91,6.9,6.91,143700.0,6.9,6.91,6.9,6.91,143700.0
2010-03-23 14:20:00,6.9,6.91,6.89,6.9,146500.0,6.9,6.91,6.89,6.9,146500.0
2010-03-23 14:25:00,6.9,6.91,6.88,6.88,391300.0,6.9,6.91,6.88,6.88,391300.0
2010-03-23 14:30:00,6.89,6.91,6.88,6.88,746100.0,6.89,6.91,6.88,6.88,746100.0
2010-03-23 14:35:00,6.89,6.91,6.87,6.89,922600.0,6.89,6.91,6.87,6.89,922600.0
2010-03-23 14:40:00,6.88,6.92,6.87,6.92,583300.0,6.88,6.92,6.87,6.92,583300.0
2010-03-23 14:45:00,6.92,6.95,6.9,6.93,1285400.0,6.92,6.95,6.9,6.93,1285400.0
2010-03-23 14:50:00,6.93,6.93,6.91,6.91,127400.0,6.93,6.93,6.91,6.91,127400.0
2010-03-23 14:55:00,6.91,6.94,6.91,6.94,226500.0,6.91,6.94,6.91,6.94,226500.0
2010-03-23 15:00:00,6.94,6.98,6.93,6.96,1848500.0,6.94,6.98,6.93,6.96,1848500.0
2010-03-23 15:05:00,6.96,7.01,6.96,6.99,1316600.0,6.96,7.01,6.96,6.99,1316600.0
2010-03-23 15:10:00,6.99,6.99,6.94,6.97,1012200.0,6.99,6.99,6.94,6.97,1012200.0
2010-03-23 15:15:00,6.97,7.06,6.96,7.05,1819600.0,6.97,7.06,6.96,7.05,1819600.0
2010-03-23 15:20:00,7.05,7.08,7.02,7.07,1583800.0,7.05,7.08,7.02,7.07,1583800.0
2010-03-23 15:25:00,7.07,7.08,7.03,7.03,816100.0,7.07,7.08,7.03,7.03,816100.0
2010-03-23 15:30:00,7.03,7.04,6.98,6.99,653400.0,7.03,7.04,6.98,6.99,653400.0
2010-03-23 15:35:00,7.0,7.0,6.97,6.98,995900.0,7.0,7.0,6.97,6.98,995900.0
2010-03-23 15:40:00,6.98,6.99,6.97,6.97,614000.0,6.98,6.99,6.97,6.97,614000.0
2010-03-23 15:45:00,6.97,7.02,6.97,7.01,1842700.0,6.97,7.02,6.97,7.01,1842700.0
2010-03-23 15:50:00,7.02,7.02,6.99,7.0,590900.0,7.02,7.02,6.99,7.0,590900.0
2010-03-23 15:55:00,7.0,7.06,7.0,7.02,2546900.0,7.0,7.06,7.0,7.02,2546900.0
2010-03-24 09:30:00,6.95,7.03,6.94,6.99,709400.0,6.95,7.03,6.94,6.99,709400.0
2010-03-24 09:35:00,6.98,7.01,6.96,6.99,956400.0,6.98,7.01,6.96,6.99,956400.0
2010-03-24 09:40:00,6.99,7.02,6.98,7.0,840800.0,6.99,7.02,6.98,7.0,840800.0
2010-03-24 09:45:00,7.01,7.04,7.0,7.01,479800.0,7.01,7.04,7.0,7.01,479800.0
2010-03-24 09:50:00,7.01,7.02,6.99,7.0,400200.0,7.01,7.02,6.99,7.0,400200.0
2010-03-24 09:55:00,7.0,7.0,6.95,6.95,1397600.0,7.0,7.0,6.95,6.95,1397600.0
2010-03-24 10:00:00,6.96,6.97,6.95,6.97,221200.0,6.96,6.97,6.95,6.97,221200.0
2010-03-24 10:05:00,6.97,6.99,6.96,6.99,209800.0,6.97,6.99,6.96,6.99,209800.0
2010-03-24 10:10:00,6.99,7.01,6.98,7.0,213800.0,6.99,7.01,6.98,7.0,213800.0
2010-03-24 10:15:00,7.0,7.02,7.0,7.02,129000.0,7.0,7.02,7.0,7.02,129000.0
2010-03-24 10:20:00,7.02,7.05,7.01,7.05,200200.0,7.02,7.05,7.01,7.05,200200.0
2010-03-24 10:25:00,7.05,7.06,7.04,7.06,148700.0,7.05,7.06,7.04,7.06,148700.0
2010-03-24 10:30:00,7.05,7.08,7.05,7.07,663100.0,7.05,7.08,7.05,7.07,663100.0
2010-03-24 10:35:00,7.06,7.08,7.06,7.08,256200.0,7.06,7.08,7.06,7.08,256200.0
2010-03-24 10:40:00,7.07,7.08,7.05,7.05,259400.0,7.07,7.08,7.05,7.05,259400.0
2010-03-24 10:45:00,7.06,7.06,7.05,7.06,145400.0,7.06,7.06,7.05,7.06,145400.0
2010-03-24 10:50:00,7.05,7.06,7.05,7.05,57400.0,7.05,7.06,7.05,7.05,57400.0
2010-03-24 10:55:00,7.06,7.06,7.05,7.05,78700.0,7.06,7.06,7.05,7.05,78700.0
2010-03-24 11:00:00,7.06,7.07,7.01,7.07,256900.0,7.06,7.07,7.01,7.07,256900.0
2010-03-24 11:05:00,7.07,7.07,7.05,7.06,427000.0,7.07,7.07,7.05,7.06,427000.0
2010-03-24 11:10:00,7.06,7.07,7.05,7.06,548800.0,7.06,7.07,7.05,7.06,548800.0
2010-03-24 11:15:00,7.06,7.07,7.04,7.04,291600.0,7.06,7.07,7.04,7.04,291600.0
2010-03-24 11:20:00,7.04,7.06,7.03,7.03,190600.0,7.04,7.06,7.03,7.03,190600.0
2010-03-24 11:25:00,7.04,7.04,7.03,7.04,45900.0,7.04,7.04,7.03,7.04,45900.0
2010-03-24 11:30:00,7.03,7.05,7.03,7.04,215700.0,7.03,7.05,7.03,7.04,215700.0
2010-03-24 11:35:00,7.05,7.05,7.04,7.04,56300.0,7.05,7.05,7.04,7.04,56300.0
2010-03-24 11:40:00,7.05,7.05,7.04,7.05,104200.0,7.05,7.05,7.04,7.05,104200.0
2010-03-24 11:45:00,7.05,7.05,7.04,7.04,55500.0,7.05,7.05,7.04,7.04,55500.0
2010-03-24 11:50:00,7.05,7.05,7.04,7.05,67000.0,7.05,7.05,7.04,7.05,67000.0
2010-03-24 11:55:00,7.05,7.05,7.04,7.05,72000.0,7.05,7.05,7.04,7.05,72000.0
2010-03-24 12:00:00,7.05,7.05,7.04,7.04,94000.0,7.05,7.05,7.04,7.04,94000.0
2010-03-24 12:05:00,7.04,7.05,7.04,7.04,54900.0,7.04,7.05,7.04,7.04,54900.0
2010-03-24 12:10:00,7.05,7.06,7.04,7.05,163300.0,7.05,7.06,7.04,7.05,163300.0
2010-03-24 12:15:00,7.05,7.06,7.05,7.05,65900.0,7.05,7.06,7.05,7.05,65900.0
2010-03-24 12:20:00,7.05,7.06,7.05,7.05,33300.0,7.05,7.06,7.05,7.05,33300.0
2010-03-24 12:25:00,7.06,7.08,7.05,7.07,264900.0,7.06,7.08,7.05,7.07,264900.0
2010-03-24 12:30:00,7.07,7.08,7.07,7.07,70300.0,7.07,7.08,7.07,7.07,70300.0
2010-03-24 12:35:00,7.07,7.08,7.06,7.07,102800.0,7.07,7.08,7.06,7.07,102800.0
2010-03-24 12:40:00,7.07,7.07,7.06,7.06,71200.0,7.07,7.07,7.06,7.06,71200.0
2010-03-24 12:45:00,7.06,7.08,7.06,7.07,195300.0,7.06,7.08,7.06,7.07,195300.0
2010-03-24 12:50:00,7.07,7.08,7.07,7.07,112500.0,7.07,7.08,7.07,7.07,112500.0
2010-03-24 12:55:00,7.07,7.08,7.07,7.08,91700.0,7.07,7.08,7.07,7.08,91700.0
2010-03-24 13:00:00,7.07,7.08,7.05,7.05,217700.0,7.07,7.08,7.05,7.05,217700.0
2010-03-24 13:05:00,7.05,7.06,7.05,7.05,107000.0,7.05,7.06,7.05,7.05,107000.0
2010-03-24 13:10:00,7.06,7.06,7.05,7.05,62500.0,7.06,7.06,7.05,7.05,62500.0
2010-03-24 13:15:00,7.05,7.06,7.03,7.03,263500.0,7.05,7.06,7.03,7.03,263500.0
2010-03-24 13:20:00,7.03,7.04,7.03,7.03,114800.0,7.03,7.04,7.03,7.03,114800.0
2010-03-24 13:25:00,7.03,7.04,7.03,7.03,49300.0,7.03,7.04,7.03,7.03,49300.0
2010-03-24 13:30:00,7.04,7.04,7.03,7.03,41400.0,7.04,7.04,7.03,7.03,41400.0
2010-03-24 13:35:00,7.03,7.04,7.03,7.03,49400.0,7.03,7.04,7.03,7.03,49400.0
2010-03-24 13:40:00,7.03,7.05,7.03,7.03,320300.0,7.03,7.05,7.03,7.03,320300.0
2010-03-24 13:45:00,7.03,7.04,7.01,7.02,302800.0,7.03,7.04,7.01,7.02,302800.0
2010-03-24 13:50:00,7.01,7.03,7.01,7.03,183800.0,7.01,7.03,7.01,7.03,183800.0
2010-03-24 13:55:00,7.03,7.03,7.02,7.02,75500.0,7.03,7.03,7.02,7.02,75500.0
2010-03-24 14:00:00,7.03,7.03,7.02,7.02,91700.0,7.03,7.03,7.02,7.02,91700.0
2010-03-24 14:05:00,7.03,7.03,7.02,7.03,42300.0,7.03,7.03,7.02,7.03,42300.0
2010-03-24 14:10:00,7.02,7.04,7.02,7.03,82500.0,7.02,7.04,7.02,7.03,82500.0
2010-03-24 14:15:00,7.03,7.04,7.03,7.03,45000.0,7.03,7.04,7.03,7.03,45000.0
2010-03-24 14:20:00,7.03,7.04,7.03,7.03,66000.0,7.03,7.04,7.03,7.03,66000.0
2010-03-24 14:25:00,7.03,7.04,7.03,7.03,38600.0,7.03,7.04,7.03,7.03,38600.0
2010-03-24 14:30:00,7.03,7.04,7.03,7.03,56900.0,7.03,7.04,7.03,7.03,56900.0
2010-03-24 14:35:00,7.04,7.05,7.03,7.05,273400.0,7.04,7.05,7.03,7.05,273400.0
2010-03-24 14:40:00,7.05,7.05,7.04,7.04,101900.0,7.05,7.05,7.04,7.04,101900.0
2010-03-24 14:45:00,7.05,7.05,7.04,7.04,41000.0,7.05,7.05,7.04,7.04,41000.0
2010-03-24 14:50:00,7.05,7.05,7.04,7.04,25600.0,7.05,7.05,7.04,7.04,25600.0
2010-03-24 14:55:00,7.05,7.05,7.04,7.05,73100.0,7.05,7.05,7.04,7.05,73100.0
2010-03-24 15:00:00,7.05,7.05,7.04,7.04,45100.0,7.05,7.05,7.04,7.04,45100.0
2010-03-24 15:05:00,7.04,7.05,7.04,7.05,55000.0,7.04,7.05,7.04,7.05,55000.0
2010-03-24 15:10:00,7.05,7.05,7.04,7.04,87900.0,7.05,7.05,7.04,7.04,87900.0
2010-03-24 15:15:00,7.05,7.05,7.04,7.05,130300.0,7.05,7.05,7.04,7.05,130300.0
2010-03-24 15:20:00,7.04,7.05,7.04,7.05,133400.0,7.04,7.05,7.04,7.05,133400.0
2010-03-24 15:25:00,7.05,7.05,7.04,7.05,108200.0,7.05,7.05,7.04,7.05,108200.0
2010-03-24 15:30:00,7.05,7.05,7.04,7.05,156600.0,7.05,7.05,7.04,7.05,156600.0
2010-03-24 15:35:00,7.05,7.07,7.04,7.07,451500.0,7.05,7.07,7.04,7.07,451500.0
2010-03-24 15:40:00,7.06,7.07,7.06,7.07,125900.0,7.06,7.07,7.06,7.07,125900.0
2010-03-24 15:45:00,7.06,7.07,7.06,7.06,354200.0,7.06,7.07,7.06,7.06,354200.0
2010-03-24 15:50:00,7.07,7.07,7.05,7.05,509600.0,7.07,7.07,7.05,7.05,509600.0
2010-03-24 15:55:00,7.05,7.06,7.04,7.05,571100.0,7.05,7.06,7.04,7.05,571100.0
2010-03-25 09:30:00,7.1,7.12,7.08,7.11,314100.0,7.1,7.12,7.08,7.11,314100.0
2010-03-25 09:35:00,7.1,7.11,7.07,7.08,221000.0,7.1,7.11,7.07,7.08,221000.0
2010-03-25 09:40:00,7.07,7.08,7.06,7.08,259900.0,7.07,7.08,7.06,7.08,259900.0
2010-03-25 09:45:00,7.08,7.08,7.05,7.05,437600.0,7.08,7.08,7.05,7.05,437600.0
2010-03-25 09:50:00,7.04,7.06,7.01,7.01,1002100.0,7.04,7.06,7.01,7.01,1002100.0
2010-03-25 09:55:00,7.01,7.02,6.99,7.01,832700.0,7.01,7.02,6.99,7.01,832700.0
2010-03-25 10:00:00,7.01,7.02,7.0,7.01,190300.0,7.01,7.02,7.0,7.01,190300.0
2010-03-25 10:05:00,7.01,7.02,7.01,7.02,166100.0,7.01,7.02,7.01,7.02,166100.0
2010-03-25 10:10:00,7.01,7.02,7.0,7.0,314300.0,7.01,7.02,7.0,7.0,314300.0
2010-03-25 10:15:00,7.0,7.01,6.99,7.0,969300.0,7.0,7.01,6.99,7.0,969300.0
2010-03-25 10:20:00,7.0,7.0,6.99,7.0,172000.0,7.0,7.0,6.99,7.0,172000.0
2010-03-25 10:25:00,6.99,7.01,6.99,7.0,102800.0,6.99,7.01,6.99,7.0,102800.0
2010-03-25 10:30:00,7.01,7.01,6.99,6.99,294300.0,7.01,7.01,6.99,6.99,294300.0
2010-03-25 10:35:00,7.0,7.01,6.99,7.0,249300.0,7.0,7.01,6.99,7.0,249300.0
2010-03-25 10:40:00,7.01,7.01,7.0,7.0,158100.0,7.01,7.01,7.0,7.0,158100.0
2010-03-25 10:45:00,7.0,7.01,6.99,7.01,395600.0,7.0,7.01,6.99,7.01,395600.0
2010-03-25 10:50:00,7.0,7.01,6.99,7.0,667900.0,7.0,7.01,6.99,7.0,667900.0
2010-03-25 10:55:00,7.01,7.01,7.0,7.0,80000.0,7.01,7.01,7.0,7.0,80000.0
2010-03-25 11:00:00,7.01,7.03,7.0,7.01,521200.0,7.01,7.03,7.0,7.01,521200.0
2010-03-25 11:05:00,7.01,7.02,7.01,7.01,72300.0,7.01,7.02,7.01,7.01,72300.0
2010-03-25 11:10:00,7.01,7.04,7.01,7.04,294000.0,7.01,7.04,7.01,7.04,294000.0
2010-03-25 11:15:00,7.03,7.04,7.02,7.02,281700.0,7.03,7.04,7.02,7.02,281700.0
2010-03-25 11:20:00,7.02,7.04,7.02,7.02,559200.0,7.02,7.04,7.02,7.02,559200.0
2010-03-25 11:25:00,7.03,7.03,7.01,7.02,444700.0,7.03,7.03,7.01,7.02,444700.0
2010-03-25 11:30:00,7.02,7.03,7.01,7.02,330600.0,7.02,7.03,7.01,7.02,330600.0
2010-03-25 11:35:00,7.02,7.03,7.01,7.02,383000.0,7.02,7.03,7.01,7.02,383000.0
2010-03-25 11:40:00,7.03,7.03,7.02,7.02,39000.0,7.03,7.03,7.02,7.02,39000.0
2010-03-25 11:45:00,7.02,7.03,6.97,6.97,1915700.0,7.02,7.03,6.97,6.97,1915700.0
2010-03-25 11:50:00,6.97,6.99,6.85,6.89,5430300.0,6.97,6.99,6.85,6.89,5430300.0
2010-03-25 11:55:00,6.89,6.9,6.78,6.8,5907300.0,6.89,6.9,6.78,6.8,5907300.0
2010-03-25 12:00:00,6.8,6.82,6.76,6.8,5182700.0,6.8,6.82,6.76,6.8,5182700.0
2010-03-25 12:05:00,6.8,6.86,6.79,6.82,3373200.0,6.8,6.86,6.79,6.82,3373200.0
2010-03-25 12:10:00,6.81,6.82,6.74,6.75,4816600.0,6.81,6.82,6.74,6.75,4816600.0
2010-03-25 12:15:00,6.74,6.81,6.7,6.8,4266900.0,6.74,6.81,6.7,6.8,4266900.0
2010-03-25 12:20:00,6.8,6.8,6.74,6.75,2147100.0,6.8,6.8,6.74,6.75,2147100.0
2010-03-25 12:25:00,6.75,6.82,6.75,6.79,1981900.0,6.75,6.82,6.75,6.79,1981900.0
2010-03-25 12:30:00,6.79,6.81,6.78,6.8,1189600.0,6.79,6.81,6.78,6.8,1189600.0
2010-03-25 12:35:00,6.8,6.81,6.78,6.8,946200.0,6.8,6.81,6.78,6.8,946200.0
2010-03-25 12:40:00,6.8,6.84,6.8,6.84,1134000.0,6.8,6.84,6.8,6.84,1134000.0
2010-03-25 12:45:00,6.83,6.85,6.83,6.85,826800.0,6.83,6.85,6.83,6.85,826800.0
2010-03-25 12:50:00,6.85,6.86,6.81,6.86,858200.0,6.85,6.86,6.81,6.86,858200.0
2010-03-25 12:55:00,6.86,6.9,6.85,6.88,1036900.0,6.86,6.9,6.85,6.88,1036900.0
2010-03-25 13:00:00,6.89,6.89,6.85,6.86,1102200.0,6.89,6.89,6.85,6.86,1102200.0
2010-03-25 13:05:00,6.86,6.88,6.85,6.87,839700.0,6.86,6.88,6.85,6.87,839700.0
2010-03-25 13:10:00,6.87,6.91,6.87,6.91,912500.0,6.87,6.91,6.87,6.91,912500.0
2010-03-25 13:15:00,6.9,6.92,6.87,6.88,845500.0,6.9,6.92,6.87,6.88,845500.0
2010-03-25 13:20:00,6.88,6.9,6.86,6.89,350200.0,6.88,6.9,6.86,6.89,350200.0
2010-03-25 13:25:00,6.89,6.96,6.88,6.95,1832300.0,6.89,6.96,6.88,6.95,1832300.0
2010-03-25 13:30:00,6.95,6.99,6.94,6.99,1698900.0,6.95,6.99,6.94,6.99,1698900.0
2010-03-25 13:35:00,6.99,7.0,6.96,6.99,683500.0,6.99,7.0,6.96,6.99,683500.0
2010-03-25 13:40:00,6.98,6.99,6.97,6.99,565800.0,6.98,6.99,6.97,6.99,565800.0
2010-03-25 13:45:00,6.99,7.01,6.97,6.98,946700.0,6.99,7.01,6.97,6.98,946700.0
2010-03-25 13:50:00,6.97,6.99,6.95,6.96,702100.0,6.97,6.99,6.95,6.96,702100.0
2010-03-25 13:55:00,6.96,6.97,6.94,6.95,464800.0,6.96,6.97,6.94,6.95,464800.0
2010-03-25 14:00:00,6.95,6.97,6.95,6.95,267500.0,6.95,6.97,6.95,6.95,267500.0
2010-03-25 14:05:00,6.95,6.96,6.94,6.94,263000.0,6.95,6.96,6.94,6.94,263000.0
2010-03-25 14:10:00,6.94,6.98,6.94,6.97,644400.0,6.94,6.98,6.94,6.97,644400.0
2010-03-25 14:15:00,6.97,6.98,6.96,6.97,318200.0,6.97,6.98,6.96,6.97,318200.0
2010-03-25 14:20:00,6.96,7.01,6.96,7.0,1552400.0,6.96,7.01,6.96,7.0,1552400.0
2010-03-25 14:25:00,7.0,7.01,6.97,6.97,785200.0,7.0,7.01,6.97,6.97,785200.0
2010-03-25 14:30:00,6.97,6.98,6.95,6.97,797500.0,6.97,6.98,6.95,6.97,797500.0
2010-03-25 14:35:00,6.96,7.0,6.96,6.98,286800.0,6.96,7.0,6.96,6.98,286800.0
2010-03-25 14:40:00,6.99,6.99,6.98,6.98,99700.0,6.99,6.99,6.98,6.98,99700.0
2010-03-25 14:45:00,6.98,6.99,6.97,6.98,212200.0,6.98,6.99,6.97,6.98,212200.0
2010-03-25 14:50:00,6.98,7.03,6.9,7.03,3737800.0,6.98,7.03,6.9,7.03,3737800.0
2010-03-25 14:55:00,7.02,7.03,7.0,7.01,629300.0,7.02,7.03,7.0,7.01,629300.0
2010-03-25 15:00:00,7.01,7.03,7.01,7.01,675300.0,7.01,7.03,7.01,7.01,675300.0
2010-03-25 15:05:00,7.01,7.02,7.0,7.01,740500.0,7.01,7.02,7.0,7.01,740500.0
2010-03-25 15:10:00,7.0,7.05,7.0,7.04,1191600.0,7.0,7.05,7.0,7.04,1191600.0
2010-03-25 15:15:00,7.04,7.04,7.03,7.03,194400.0,7.04,7.04,7.03,7.03,194400.0
2010-03-25 15:20:00,7.03,7.05,7.01,7.01,524500.0,7.03,7.05,7.01,7.01,524500.0
2010-03-25 15:25:00,7.01,7.02,7.0,7.0,502500.0,7.01,7.02,7.0,7.0,502500.0
2010-03-25 15:30:00,7.01,7.02,7.0,7.01,230500.0,7.01,7.02,7.0,7.01,230500.0
2010-03-25 15:35:00,7.01,7.02,6.99,7.0,515200.0,7.01,7.02,6.99,7.0,515200.0
2010-03-25 15:40:00,7.01,7.02,6.97,6.97,1144000.0,7.01,7.02,6.97,6.97,1144000.0
2010-03-25 15:45:00,6.97,6.98,6.93,6.94,1258800.0,6.97,6.98,6.93,6.94,1258800.0
2010-03-25 15:50:00,6.94,6.97,6.92,6.96,1771500.0,6.94,6.97,6.92,6.96,1771500.0
2010-03-25 15:55:00,6.96,6.97,6.94,6.96,3007700.0,6.96,6.97,6.94,6.96,3007700.0
2010-03-26 09:30:00,6.95,6.99,6.91,6.98,699800.0,6.95,6.99,6.91,6.98,699800.0
2010-03-26 09:35:00,6.97,7.02,6.97,7.01,737000.0,6.97,7.02,6.97,7.01,737000.0
2010-03-26 09:40:00,7.01,7.01,6.97,6.99,885500.0,7.01,7.01,6.97,6.99,885500.0
2010-03-26 09:45:00,6.98,6.99,6.95,6.97,197000.0,6.98,6.99,6.95,6.97,197000.0
2010-03-26 09:50:00,6.97,6.98,6.96,6.97,192100.0,6.97,6.98,6.96,6.97,192100.0
2010-03-26 09:55:00,6.96,6.97,6.96,6.96,120000.0,6.96,6.97,6.96,6.96,120000.0
2010-03-26 10:00:00,6.97,6.97,6.95,6.95,192500.0,6.97,6.97,6.95,6.95,192500.0
2010-03-26 10:05:00,6.95,6.98,6.95,6.97,453300.0,6.95,6.98,6.95,6.97,453300.0
2010-03-26 10:10:00,6.97,6.98,6.97,6.97,165300.0,6.97,6.98,6.97,6.97,165300.0
2010-03-26 10:15:00,6.98,6.98,6.97,6.98,90700.0,6.98,6.98,6.97,6.98,90700.0
2010-03-26 10:20:00,6.97,6.98,6.97,6.97,120600.0,6.97,6.98,6.97,6.97,120600.0
2010-03-26 10:25:00,6.97,6.98,6.97,6.97,53900.0,6.97,6.98,6.97,6.97,53900.0
2010-03-26 10:30:00,6.97,6.98,6.97,6.98,70000.0,6.97,6.98,6.97,6.98,70000.0
2010-03-26 10:35:00,6.98,6.98,6.97,6.97,165600.0,6.98,6.98,6.97,6.97,165600.0
2010-03-26 10:40:00,6.98,7.01,6.97,7.01,410000.0,6.98,7.01,6.97,7.01,410000.0
2010-03-26 10:45:00,7.0,7.01,7.0,7.01,183400.0,7.0,7.01,7.0,7.01,183400.0
2010-03-26 10:50:00,7.0,7.03,7.0,7.01,341400.0,7.0,7.03,7.0,7.01,341400.0
2010-03-26 10:55:00,7.01,7.02,6.98,6.98,459000.0,7.01,7.02,6.98,6.98,459000.0
2010-03-26 11:00:00,6.98,6.99,6.98,6.98,119800.0,6.98,6.99,6.98,6.98,119800.0
2010-03-26 11:05:00,6.99,7.0,6.98,7.0,110900.0,6.99,7.0,6.98,7.0,110900.0
2010-03-26 11:10:00,6.99,7.0,6.95,6.96,988300.0,6.99,7.0,6.95,6.96,988300.0
2010-03-26 11:15:00,6.96,6.99,6.95,6.97,1023400.0,6.96,6.99,6.95,6.97,1023400.0
2010-03-26 11:20:00,6.97,6.97,6.96,6.97,259500.0,6.97,6.97,6.96,6.97,259500.0
2010-03-26 11:25:00,6.98,6.98,6.97,6.98,142600.0,6.98,6.98,6.97,6.98,142600.0
2010-03-26 11:30:00,6.97,6.98,6.96,6.97,470800.0,6.97,6.98,6.96,6.97,470800.0
2010-03-26 11:35:00,6.97,6.98,6.97,6.98,182900.0,6.97,6.98,6.97,6.98,182900.0
2010-03-26 11:40:00,6.98,6.98,6.97,6.97,71600.0,6.98,6.98,6.97,6.97,71600.0
2010-03-26 11:45:00,6.97,6.98,6.96,6.96,383600.0,6.97,6.98,6.96,6.96,383600.0
2010-03-26 11:50:00,6.96,6.98,6.96,6.97,474600.0,6.96,6.98,6.96,6.97,474600.0
2010-03-26 11:55:00,6.97,6.98,6.97,6.97,126400.0,6.97,6.98,6.97,6.97,126400.0
2010-03-26 12:00:00,6.98,6.98,6.97,6.97,107500.0,6.98,6.98,6.97,6.97,107500.0
2010-03-26 12:05:00,6.98,6.98,6.97,6.97,28800.0,6.98,6.98,6.97,6.97,28800.0
2010-03-26 12:10:00,6.97,6.98,6.97,6.97,26300.0,6.97,6.98,6.97,6.97,26300.0
2010-03-26 12:15:00,6.98,6.98,6.96,6.97,377600.0,6.98,6.98,6.96,6.97,377600.0
2010-03-26 12:20:00,6.97,6.98,6.96,6.97,353900.0,6.97,6.98,6.96,6.97,353900.0
2010-03-26 12:25:00,6.97,6.98,6.97,6.97,267300.0,6.97,6.98,6.97,6.97,267300.0
2010-03-26 12:30:00,6.97,6.98,6.97,6.97,279700.0,6.97,6.98,6.97,6.97,279700.0
2010-03-26 12:35:00,6.97,6.98,6.97,6.97,29400.0,6.97,6.98,6.97,6.97,29400.0
2010-03-26 12:40:00,6.97,6.98,6.97,6.97,22100.0,6.97,6.98,6.97,6.97,22100.0
2010-03-26 12:45:00,6.97,6.98,6.97,6.97,147500.0,6.97,6.98,6.97,6.97,147500.0
2010-03-26 12:50:00,6.98,6.98,6.97,6.98,91700.0,6.98,6.98,6.97,6.98,91700.0
2010-03-26 12:55:00,6.97,6.98,6.96,6.97,688900.0,6.97,6.98,6.96,6.97,688900.0
2010-03-26 13:00:00,6.97,6.97,6.96,6.96,89200.0,6.97,6.97,6.96,6.96,89200.0
2010-03-26 13:05:00,6.96,6.97,6.95,6.96,882900.0,6.96,6.97,6.95,6.96,882900.0
2010-03-26 13:10:00,6.96,6.97,6.96,6.97,59900.0,6.96,6.97,6.96,6.97,59900.0
2010-03-26 13:15:00,6.96,6.97,6.96,6.97,72700.0,6.96,6.97,6.96,6.97,72700.0
2010-03-26 13:20:00,6.97,6.97,6.96,6.96,231700.0,6.97,6.97,6.96,6.96,231700.0
2010-03-26 13:25:00,6.96,6.97,6.96,6.96,182000.0,6.96,6.97,6.96,6.96,182000.0
2010-03-26 13:30:00,6.96,6.97,6.96,6.96,232900.0,6.96,6.97,6.96,6.96,232900.0
2010-03-26 13:35:00,6.96,7.0,6.96,6.98,905100.0,6.96,7.0,6.96,6.98,905100.0
2010-03-26 13:40:00,6.98,7.01,6.97,6.98,885100.0,6.98,7.01,6.97,6.98,885100.0
2010-03-26 13:45:00,6.98,6.99,6.97,6.97,190300.0,6.98,6.99,6.97,6.97,190300.0
2010-03-26 13:50:00,6.98,6.99,6.97,6.97,238000.0,6.98,6.99,6.97,6.97,238000.0
2010-03-26 13:55:00,6.97,6.99,6.96,6.98,278800.0,6.97,6.99,6.96,6.98,278800.0
2010-03-26 14:00:00,6.99,6.99,6.96,6.96,413100.0,6.99,6.99,6.96,6.96,413100.0
2010-03-26 14:05:00,6.96,6.99,6.96,6.98,571700.0,6.96,6.99,6.96,6.98,571700.0
2010-03-26 14:10:00,6.97,6.98,6.96,6.97,219300.0,6.97,6.98,6.96,6.97,219300.0
2010-03-26 14:15:00,6.96,6.98,6.96,6.97,271600.0,6.96,6.98,6.96,6.97,271600.0
2010-03-26 14:20:00,6.97,6.98,6.97,6.97,149600.0,6.97,6.98,6.97,6.97,149600.0
2010-03-26 14:25:00,6.97,6.98,6.96,6.97,197900.0,6.97,6.98,6.96,6.97,197900.0
2010-03-26 14:30:00,6.98,6.98,6.97,6.97,153700.0,6.98,6.98,6.97,6.97,153700.0
2010-03-26 14:35:00,6.98,7.0,6.97,7.0,451000.0,6.98,7.0,6.97,7.0,451000.0
2010-03-26 14:40:00,6.99,7.0,6.99,6.99,83700.0,6.99,7.0,6.99,6.99,83700.0
2010-03-26 14:45:00,6.99,7.0,6.98,6.98,155200.0,6.99,7.0,6.98,6.98,155200.0
2010-03-26 14:50:00,6.98,6.99,6.97,6.97,143700.0,6.98,6.99,6.97,6.97,143700.0
2010-03-26 14:55:00,6.97,6.99,6.97,6.98,369300.0,6.97,6.99,6.97,6.98,369300.0
2010-03-26 15:00:00,6.98,6.98,6.97,6.98,161300.0,6.98,6.98,6.97,6.98,161300.0
2010-03-26 15:05:00,6.97,6.99,6.97,6.98,315500.0,6.97,6.99,6.97,6.98,315500.0
2010-03-26 15:10:00,6.99,6.99,6.97,6.98,456000.0,6.99,6.99,6.97,6.98,456000.0
2010-03-26 15:15:00,6.98,6.99,6.97,6.98,431500.0,6.98,6.99,6.97,6.98,431500.0
2010-03-26 15:20:00,6.99,6.99,6.98,6.98,186200.0,6.99,6.99,6.98,6.98,186200.0
2010-03-26 15:25:00,6.98,6.99,6.98,6.98,120100.0,6.98,6.99,6.98,6.98,120100.0
2010-03-26 15:30:00,6.98,6.99,6.97,6.97,576900.0,6.98,6.99,6.97,6.97,576900.0
2010-03-26 15:35:00,6.97,6.98,6.97,6.97,276700.0,6.97,6.98,6.97,6.97,276700.0
2010-03-26 15:40:00,6.97,6.98,6.97,6.97,296300.0,6.97,6.98,6.97,6.97,296300.0
2010-03-26 15:45:00,6.97,6.99,6.96,6.99,547700.0,6.97,6.99,6.96,6.99,547700.0
2010-03-26 15:50:00,6.98,6.99,6.98,6.98,428700.0,6.98,6.99,6.98,6.98,428700.0
2010-03-26 15:55:00,6.98,7.01,6.98,7.0,936700.0,6.98,7.01,6.98,7.0,936700.0
2010-03-29 09:30:00,7.04,7.08,7.0,7.04,578100.0,7.04,7.08,7.0,7.04,578100.0
2010-03-29 09:35:00,7.05,7.1,7.04,7.07,459000.0,7.05,7.1,7.04,7.07,459000.0
2010-03-29 09:40:00,7.06,7.07,7.01,7.01,403100.0,7.06,7.07,7.01,7.01,403100.0
2010-03-29 09:45:00,7.02,7.02,6.99,6.99,821000.0,7.02,7.02,6.99,6.99,821000.0
2010-03-29 09:50:00,6.99,7.0,6.97,6.98,368800.0,6.99,7.0,6.97,6.98,368800.0
2010-03-29 09:55:00,6.98,6.99,6.98,6.99,269400.0,6.98,6.99,6.98,6.99,269400.0
2010-03-29 10:00:00,6.99,7.0,6.98,7.0,137200.0,6.99,7.0,6.98,7.0,137200.0
2010-03-29 10:05:00,7.0,7.01,6.98,6.99,1454900.0,7.0,7.01,6.98,6.99,1454900.0
2010-03-29 10:10:00,7.0,7.02,7.0,7.01,265800.0,7.0,7.02,7.0,7.01,265800.0
2010-03-29 10:15:00,7.02,7.02,7.01,7.02,30800.0,7.02,7.02,7.01,7.02,30800.0
2010-03-29 10:20:00,7.01,7.02,6.99,7.0,1126000.0,7.01,7.02,6.99,7.0,1126000.0
2010-03-29 10:25:00,7.0,7.01,6.99,7.0,249800.0,7.0,7.01,6.99,7.0,249800.0
2010-03-29 10:30:00,7.0,7.02,7.0,7.02,586400.0,7.0,7.02,7.0,7.02,586400.0
2010-03-29 10:35:00,7.02,7.06,7.01,7.03,877800.0,7.02,7.06,7.01,7.03,877800.0
2010-03-29 10:40:00,7.02,7.03,7.02,7.02,44300.0,7.02,7.03,7.02,7.02,44300.0
2010-03-29 10:45:00,7.03,7.03,7.0,7.01,836700.0,7.03,7.03,7.0,7.01,836700.0
2010-03-29 10:50:00,7.01,7.02,7.01,7.01,31900.0,7.01,7.02,7.01,7.01,31900.0
2010-03-29 10:55:00,7.01,7.02,7.0,7.01,151800.0,7.01,7.02,7.0,7.01,151800.0
2010-03-29 11:00:00,7.0,7.02,7.0,7.02,409800.0,7.0,7.02,7.0,7.02,409800.0
2010-03-29 11:05:00,7.02,7.05,7.01,7.04,206000.0,7.02,7.05,7.01,7.04,206000.0
2010-03-29 11:10:00,7.05,7.06,7.04,7.05,140800.0,7.05,7.06,7.04,7.05,140800.0
2010-03-29 11:15:00,7.06,7.08,7.06,7.07,247800.0,7.06,7.08,7.06,7.07,247800.0
2010-03-29 11:20:00,7.07,7.07,7.05,7.05,161300.0,7.07,7.07,7.05,7.05,161300.0
2010-03-29 11:25:00,7.05,7.06,7.05,7.06,34500.0,7.05,7.06,7.05,7.06,34500.0
2010-03-29 11:30:00,7.05,7.06,7.04,7.04,342000.0,7.05,7.06,7.04,7.04,342000.0
2010-03-29 11:35:00,7.05,7.05,7.04,7.05,114000.0,7.05,7.05,7.04,7.05,114000.0
2010-03-29 11:40:00,7.04,7.06,7.04,7.05,408900.0,7.04,7.06,7.04,7.05,408900.0
2010-03-29 11:45:00,7.05,7.06,7.04,7.04,111100.0,7.05,7.06,7.04,7.04,111100.0
2010-03-29 11:50:00,7.05,7.06,7.04,7.05,135400.0,7.05,7.06,7.04,7.05,135400.0
2010-03-29 11:55:00,7.05,7.06,7.05,7.05,132400.0,7.05,7.06,7.05,7.05,132400.0
2010-03-29 12:00:00,7.06,7.06,7.02,7.02,432600.0,7.06,7.06,7.02,7.02,432600.0
2010-03-29 12:05:00,7.03,7.03,7.02,7.03,323100.0,7.03,7.03,7.02,7.03,323100.0
2010-03-29 12:10:00,7.03,7.03,7.02,7.03,326000.0,7.03,7.03,7.02,7.03,326000.0
2010-03-29 12:15:00,7.02,7.04,7.02,7.04,233100.0,7.02,7.04,7.02,7.04,233100.0
2010-03-29 12:20:00,7.04,7.05,7.03,7.03,283500.0,7.04,7.05,7.03,7.03,283500.0
2010-03-29 12:25:00,7.03,7.04,7.03,7.03,62800.0,7.03,7.04,7.03,7.03,62800.0
2010-03-29 12:30:00,7.04,7.04,7.03,7.03,327200.0,7.04,7.04,7.03,7.03,327200.0
2010-03-29 12:35:00,7.04,7.05,7.03,7.04,436700.0,7.04,7.05,7.03,7.04,436700.0
2010-03-29 12:40:00,7.04,7.04,7.03,7.03,708900.0,7.04,7.04,7.03,7.03,708900.0
2010-03-29 12:45:00,7.03,7.06,7.03,7.05,584300.0,7.03,7.06,7.03,7.05,584300.0
2010-03-29 12:50:00,7.06,7.06,7.04,7.05,826400.0,7.06,7.06,7.04,7.05,826400.0
2010-03-29 12:55:00,7.05,7.06,7.04,7.04,564100.0,7.05,7.06,7.04,7.04,564100.0
2010-03-29 13:00:00,7.05,7.06,7.04,7.05,247400.0,7.05,7.06,7.04,7.05,247400.0
2010-03-29 13:05:00,7.05,7.06,7.05,7.05,32200.0,7.05,7.06,7.05,7.05,32200.0
2010-03-29 13:10:00,7.05,7.06,7.04,7.04,220900.0,7.05,7.06,7.04,7.04,220900.0
2010-03-29 13:15:00,7.04,7.05,7.04,7.05,60900.0,7.04,7.05,7.04,7.05,60900.0
2010-03-29 13:20:00,7.05,7.05,7.04,7.05,161200.0,7.05,7.05,7.04,7.05,161200.0
2010-03-29 13:25:00,7.05,7.05,7.04,7.05,52700.0,7.05,7.05,7.04,7.05,52700.0
2010-03-29 13:30:00,7.05,7.05,7.04,7.05,235000.0,7.05,7.05,7.04,7.05,235000.0
2010-03-29 13:35:00,7.05,7.05,7.04,7.04,78200.0,7.05,7.05,7.04,7.04,78200.0
2010-03-29 13:40:00,7.05,7.05,7.04,7.04,80400.0,7.05,7.05,7.04,7.04,80400.0
2010-03-29 13:45:00,7.04,7.05,7.04,7.05,88400.0,7.04,7.05,7.04,7.05,88400.0
2010-03-29 13:50:00,7.04,7.05,7.04,7.04,93700.0,7.04,7.05,7.04,7.04,93700.0
2010-03-29 13:55:00,7.05,7.05,7.04,7.05,111800.0,7.05,7.05,7.04,7.05,111800.0
2010-03-29 14:00:00,7.05,7.05,7.04,7.05,96800.0,7.05,7.05,7.04,7.05,96800.0
2010-03-29 14:05:00,7.05,7.05,7.04,7.04,219500.0,7.05,7.05,7.04,7.04,219500.0
2010-03-29 14:10:00,7.05,7.06,7.04,7.05,629600.0,7.05,7.06,7.04,7.05,629600.0
2010-03-29 14:15:00,7.06,7.07,7.04,7.06,591700.0,7.06,7.07,7.04,7.06,591700.0
2010-03-29 14:20:00,7.06,7.08,7.06,7.07,253300.0,7.06,7.08,7.06,7.07,253300.0
2010-03-29 14:25:00,7.07,7.08,7.06,7.07,285400.0,7.07,7.08,7.06,7.07,285400.0
2010-03-29 14:30:00,7.07,7.07,7.05,7.06,375000.0,7.07,7.07,7.05,7.06,375000.0
2010-03-29 14:35:00,7.07,7.07,7.06,7.07,79900.0,7.07,7.07,7.06,7.07,79900.0
2010-03-29 14:40:00,7.06,7.08,7.06,7.08,558100.0,7.06,7.08,7.06,7.08,558100.0
2010-03-29 14:45:00,7.08,7.1,7.07,7.1,520100.0,7.08,7.1,7.07,7.1,520100.0
2010-03-29 14:50:00,7.09,7.1,7.08,7.09,530300.0,7.09,7.1,7.08,7.09,530300.0
2010-03-29 14:55:00,7.09,7.1,7.09,7.09,238400.0,7.09,7.1,7.09,7.09,238400.0
2010-03-29 15:00:00,7.09,7.1,7.07,7.09,508500.0,7.09,7.1,7.07,7.09,508500.0
2010-03-29 15:05:00,7.09,7.11,7.09,7.11,356300.0,7.09,7.11,7.09,7.11,356300.0
2010-03-29 15:10:00,7.1,7.11,7.08,7.08,1097500.0,7.1,7.11,7.08,7.08,1097500.0
2010-03-29 15:15:00,7.09,7.09,7.08,7.08,205000.0,7.09,7.09,7.08,7.08,205000.0
2010-03-29 15:20:00,7.09,7.11,7.08,7.09,753200.0,7.09,7.11,7.08,7.09,753200.0
2010-03-29 15:25:00,7.09,7.11,7.09,7.11,345100.0,7.09,7.11,7.09,7.11,345100.0
2010-03-29 15:30:00,7.1,7.11,7.08,7.08,569700.0,7.1,7.11,7.08,7.08,569700.0
2010-03-29 15:35:00,7.08,7.09,7.08,7.09,292800.0,7.08,7.09,7.08,7.09,292800.0
2010-03-29 15:40:00,7.09,7.12,7.08,7.12,904200.0,7.09,7.12,7.08,7.12,904200.0
2010-03-29 15:45:00,7.12,7.13,7.11,7.13,505500.0,7.12,7.13,7.11,7.13,505500.0
2010-03-29 15:50:00,7.13,7.15,7.12,7.15,2004500.0,7.13,7.15,7.12,7.15,2004500.0
2010-03-29 15:55:00,7.14,7.2,7.14,7.18,4419600.0,7.14,7.2,7.14,7.18,4419600.0
2010-03-30 09:30:00,7.07,7.1,7.03,7.04,2191500.0,7.07,7.1,7.03,7.04,2191500.0
2010-03-30 09:35:00,7.05,7.06,7.02,7.02,2717800.0,7.05,7.06,7.02,7.02,2717800.0
2010-03-30 09:40:00,7.02,7.04,7.01,7.03,1386500.0,7.02,7.04,7.01,7.03,1386500.0
2010-03-30 09:45:00,7.02,7.04,7.02,7.02,1003400.0,7.02,7.04,7.02,7.02,1003400.0
2010-03-30 09:50:00,7.03,7.08,7.01,7.05,1009900.0,7.03,7.08,7.01,7.05,1009900.0
2010-03-30 09:55:00,7.06,7.08,7.05,7.07,724700.0,7.06,7.08,7.05,7.07,724700.0
2010-03-30 10:00:00,7.08,7.08,7.06,7.07,241700.0,7.08,7.08,7.06,7.07,241700.0
2010-03-30 10:05:00,7.07,7.08,7.05,7.05,709000.0,7.07,7.08,7.05,7.05,709000.0
2010-03-30 10:10:00,7.05,7.07,7.05,7.06,336600.0,7.05,7.07,7.05,7.06,336600.0
2010-03-30 10:15:00,7.06,7.07,7.05,7.05,578000.0,7.06,7.07,7.05,7.05,578000.0
2010-03-30 10:20:00,7.05,7.06,7.05,7.05,93000.0,7.05,7.06,7.05,7.05,93000.0
2010-03-30 10:25:00,7.05,7.06,7.04,7.05,502900.0,7.05,7.06,7.04,7.05,502900.0
2010-03-30 10:30:00,7.05,7.07,7.05,7.06,457100.0,7.05,7.07,7.05,7.06,457100.0
2010-03-30 10:35:00,7.06,7.07,7.06,7.07,215200.0,7.06,7.07,7.06,7.07,215200.0
2010-03-30 10:40:00,7.07,7.09,7.06,7.09,382200.0,7.07,7.09,7.06,7.09,382200.0
2010-03-30 10:45:00,7.08,7.09,7.07,7.07,231600.0,7.08,7.09,7.07,7.07,231600.0
2010-03-30 10:50:00,7.07,7.08,7.06,7.07,205900.0,7.07,7.08,7.06,7.07,205900.0
2010-03-30 10:55:00,7.07,7.11,7.06,7.1,960400.0,7.07,7.11,7.06,7.1,960400.0
2010-03-30 11:00:00,7.1,7.11,7.06,7.07,658700.0,7.1,7.11,7.06,7.07,658700.0
2010-03-30 11:05:00,7.07,7.09,7.07,7.08,422900.0,7.07,7.09,7.07,7.08,422900.0
2010-03-30 11:10:00,7.08,7.09,7.07,7.08,561900.0,7.08,7.09,7.07,7.08,561900.0
2010-03-30 11:15:00,7.08,7.11,7.08,7.1,303400.0,7.08,7.11,7.08,7.1,303400.0
2010-03-30 11:20:00,7.1,7.11,7.1,7.1,81400.0,7.1,7.11,7.1,7.1,81400.0
2010-03-30 11:25:00,7.11,7.11,7.1,7.1,101800.0,7.11,7.11,7.1,7.1,101800.0
2010-03-30 11:30:00,7.1,7.11,7.1,7.1,289100.0,7.1,7.11,7.1,7.1,289100.0
2010-03-30 11:35:00,7.1,7.11,7.1,7.1,121800.0,7.1,7.11,7.1,7.1,121800.0
2010-03-30 11:40:00,7.1,7.11,7.1,7.11,55200.0,7.1,7.11,7.1,7.11,55200.0
2010-03-30 11:45:00,7.11,7.14,7.1,7.13,620300.0,7.11,7.14,7.1,7.13,620300.0
2010-03-30 11:50:00,7.14,7.14,7.12,7.13,208100.0,7.14,7.14,7.12,7.13,208100.0
2010-03-30 11:55:00,7.13,7.13,7.12,7.13,196100.0,7.13,7.13,7.12,7.13,196100.0
2010-03-30 12:00:00,7.13,7.13,7.11,7.12,247200.0,7.13,7.13,7.11,7.12,247200.0
2010-03-30 12:05:00,7.12,7.13,7.11,7.11,172500.0,7.12,7.13,7.11,7.11,172500.0
2010-03-30 12:10:00,7.12,7.12,7.11,7.11,1054600.0,7.12,7.12,7.11,7.11,1054600.0
2010-03-30 12:15:00,7.12,7.12,7.11,7.11,125300.0,7.12,7.12,7.11,7.11,125300.0
2010-03-30 12:20:00,7.11,7.12,7.11,7.11,176700.0,7.11,7.12,7.11,7.11,176700.0
2010-03-30 12:25:00,7.11,7.14,7.11,7.13,601100.0,7.11,7.14,7.11,7.13,601100.0
2010-03-30 12:30:00,7.12,7.14,7.12,7.13,232000.0,7.12,7.14,7.12,7.13,232000.0
2010-03-30 12:35:00,7.14,7.16,7.14,7.15,369900.0,7.14,7.16,7.14,7.15,369900.0
2010-03-30 12:40:00,7.16,7.17,7.15,7.17,228500.0,7.16,7.17,7.15,7.17,228500.0
2010-03-30 12:45:00,7.16,7.18,7.14,7.14,331400.0,7.16,7.18,7.14,7.14,331400.0
2010-03-30 12:50:00,7.15,7.15,7.14,7.15,86000.0,7.15,7.15,7.14,7.15,86000.0
2010-03-30 12:55:00,7.15,7.15,7.14,7.15,119900.0,7.15,7.15,7.14,7.15,119900.0
2010-03-30 13:00:00,7.14,7.15,7.14,7.15,1080300.0,7.14,7.15,7.14,7.15,1080300.0
2010-03-30 13:05:00,7.15,7.16,7.14,7.15,200600.0,7.15,7.16,7.14,7.15,200600.0
2010-03-30 13:10:00,7.16,7.17,7.15,7.16,811100.0,7.16,7.17,7.15,7.16,811100.0
2010-03-30 13:15:00,7.16,7.19,7.16,7.19,471500.0,7.16,7.19,7.16,7.19,471500.0
2010-03-30 13:20:00,7.19,7.25,7.18,7.23,1232900.0,7.19,7.25,7.18,7.23,1232900.0
2010-03-30 13:25:00,7.23,7.25,7.22,7.23,2386400.0,7.23,7.25,7.22,7.23,2386400.0
2010-03-30 13:30:00,7.23,7.25,7.22,7.24,2564200.0,7.23,7.25,7.22,7.24,2564200.0
2010-03-30 13:35:00,7.23,7.24,7.2,7.2,1507800.0,7.23,7.24,7.2,7.2,1507800.0
2010-03-30 13:40:00,7.2,7.24,7.2,7.22,778200.0,7.2,7.24,7.2,7.22,778200.0
2010-03-30 13:45:00,7.22,7.22,7.21,7.21,69900.0,7.22,7.22,7.21,7.21,69900.0
2010-03-30 13:50:00,7.21,7.23,7.21,7.22,182000.0,7.21,7.23,7.21,7.22,182000.0
2010-03-30 13:55:00,7.22,7.23,7.21,7.22,132500.0,7.22,7.23,7.21,7.22,132500.0
2010-03-30 14:00:00,7.21,7.22,7.19,7.2,1547700.0,7.21,7.22,7.19,7.2,1547700.0
2010-03-30 14:05:00,7.2,7.2,7.19,7.19,105600.0,7.2,7.2,7.19,7.19,105600.0
2010-03-30 14:10:00,7.19,7.2,7.16,7.18,469900.0,7.19,7.2,7.16,7.18,469900.0
2010-03-30 14:15:00,7.18,7.21,7.17,7.21,312400.0,7.18,7.21,7.17,7.21,312400.0
2010-03-30 14:20:00,7.2,7.21,7.2,7.2,57200.0,7.2,7.21,7.2,7.2,57200.0
2010-03-30 14:25:00,7.2,7.21,7.19,7.2,948600.0,7.2,7.21,7.19,7.2,948600.0
2010-03-30 14:30:00,7.2,7.21,7.2,7.21,106100.0,7.2,7.21,7.2,7.21,106100.0
2010-03-30 14:35:00,7.2,7.21,7.2,7.21,161600.0,7.2,7.21,7.2,7.21,161600.0
2010-03-30 14:40:00,7.2,7.21,7.2,7.2,336800.0,7.2,7.21,7.2,7.2,336800.0
2010-03-30 14:45:00,7.2,7.21,7.19,7.2,406900.0,7.2,7.21,7.19,7.2,406900.0
2010-03-30 14:50:00,7.2,7.22,7.2,7.22,416600.0,7.2,7.22,7.2,7.22,416600.0
2010-03-30 14:55:00,7.22,7.23,7.21,7.22,398800.0,7.22,7.23,7.21,7.22,398800.0
2010-03-30 15:00:00,7.22,7.23,7.19,7.22,639200.0,7.22,7.23,7.19,7.22,639200.0
2010-03-30 15:05:00,7.23,7.25,7.22,7.25,727400.0,7.23,7.25,7.22,7.25,727400.0
2010-03-30 15:10:00,7.25,7.26,7.24,7.25,1895400.0,7.25,7.26,7.24,7.25,1895400.0
2010-03-30 15:15:00,7.25,7.26,7.25,7.25,125500.0,7.25,7.26,7.25,7.25,125500.0
2010-03-30 15:20:00,7.25,7.26,7.22,7.23,674300.0,7.25,7.26,7.22,7.23,674300.0
2010-03-30 15:25:00,7.23,7.24,7.23,7.23,183300.0,7.23,7.24,7.23,7.23,183300.0
2010-03-30 15:30:00,7.23,7.25,7.23,7.24,352100.0,7.23,7.25,7.23,7.24,352100.0
2010-03-30 15:35:00,7.24,7.27,7.24,7.26,1126200.0,7.24,7.27,7.24,7.26,1126200.0
2010-03-30 15:40:00,7.26,7.27,7.25,7.25,372100.0,7.26,7.27,7.25,7.25,372100.0
2010-03-30 15:45:00,7.25,7.26,7.24,7.26,928300.0,7.25,7.26,7.24,7.26,928300.0
2010-03-30 15:50:00,7.26,7.26,7.25,7.26,360800.0,7.26,7.26,7.25,7.26,360800.0
2010-03-30 15:55:00,7.26,7.27,7.25,7.25,1672400.0,7.26,7.27,7.25,7.25,1672400.0
2010-03-31 09:30:00,7.18,7.22,7.18,7.19,260200.0,7.18,7.22,7.18,7.19,260200.0
2010-03-31 09:35:00,7.19,7.2,7.18,7.19,214900.0,7.19,7.2,7.18,7.19,214900.0
2010-03-31 09:40:00,7.19,7.2,7.18,7.18,358200.0,7.19,7.2,7.18,7.18,358200.0
2010-03-31 09:45:00,7.18,7.19,7.16,7.17,227900.0,7.18,7.19,7.16,7.17,227900.0
2010-03-31 09:50:00,7.18,7.2,7.17,7.2,131400.0,7.18,7.2,7.17,7.2,131400.0
2010-03-31 09:55:00,7.2,7.2,7.19,7.19,76900.0,7.2,7.2,7.19,7.19,76900.0
2010-03-31 10:00:00,7.2,7.2,7.19,7.2,115300.0,7.2,7.2,7.19,7.2,115300.0
2010-03-31 10:05:00,7.2,7.2,7.19,7.2,77800.0,7.2,7.2,7.19,7.2,77800.0
2010-03-31 10:10:00,7.2,7.21,7.19,7.21,209000.0,7.2,7.21,7.19,7.21,209000.0
2010-03-31 10:15:00,7.21,7.24,7.2,7.24,188600.0,7.21,7.24,7.2,7.24,188600.0
2010-03-31 10:20:00,7.24,7.26,7.23,7.24,323700.0,7.24,7.26,7.23,7.24,323700.0
2010-03-31 10:25:00,7.24,7.25,7.24,7.25,59000.0,7.24,7.25,7.24,7.25,59000.0
2010-03-31 10:30:00,7.25,7.25,7.22,7.24,190300.0,7.25,7.25,7.22,7.24,190300.0
2010-03-31 10:35:00,7.24,7.24,7.22,7.23,167200.0,7.24,7.24,7.22,7.23,167200.0
2010-03-31 10:40:00,7.23,7.24,7.22,7.22,118200.0,7.23,7.24,7.22,7.22,118200.0
2010-03-31 10:45:00,7.23,7.24,7.22,7.23,110700.0,7.23,7.24,7.22,7.23,110700.0
2010-03-31 10:50:00,7.24,7.24,7.22,7.23,694400.0,7.24,7.24,7.22,7.23,694400.0
2010-03-31 10:55:00,7.22,7.23,7.22,7.23,174500.0,7.22,7.23,7.22,7.23,174500.0
2010-03-31 11:00:00,7.23,7.23,7.22,7.23,86900.0,7.23,7.23,7.22,7.23,86900.0
2010-03-31 11:05:00,7.23,7.24,7.22,7.23,250700.0,7.23,7.24,7.22,7.23,250700.0
2010-03-31 11:10:00,7.24,7.24,7.23,7.23,42600.0,7.24,7.24,7.23,7.23,42600.0
2010-03-31 11:15:00,7.24,7.24,7.23,7.23,34800.0,7.24,7.24,7.23,7.23,34800.0
2010-03-31 11:20:00,7.24,7.24,7.23,7.24,32200.0,7.24,7.24,7.23,7.24,32200.0
2010-03-31 11:25:00,7.23,7.24,7.22,7.22,79500.0,7.23,7.24,7.22,7.22,79500.0
2010-03-31 11:30:00,7.22,7.23,7.22,7.23,27100.0,7.22,7.23,7.22,7.23,27100.0
2010-03-31 11:35:00,7.23,7.23,7.22,7.23,44900.0,7.23,7.23,7.22,7.23,44900.0
2010-03-31 11:40:00,7.22,7.23,7.22,7.22,504800.0,7.22,7.23,7.22,7.22,504800.0
2010-03-31 11:45:00,7.22,7.23,7.22,7.23,42300.0,7.22,7.23,7.22,7.23,42300.0
2010-03-31 11:50:00,7.22,7.23,7.22,7.22,64100.0,7.22,7.23,7.22,7.22,64100.0
2010-03-31 11:55:00,7.23,7.23,7.22,7.22,37000.0,7.23,7.23,7.22,7.22,37000.0
2010-03-31 12:00:00,7.22,7.23,7.22,7.22,48400.0,7.22,7.23,7.22,7.22,48400.0
2010-03-31 12:05:00,7.23,7.23,7.22,7.22,24100.0,7.23,7.23,7.22,7.22,24100.0
2010-03-31 12:10:00,7.22,7.23,7.22,7.23,39200.0,7.22,7.23,7.22,7.23,39200.0
2010-03-31 12:15:00,7.23,7.24,7.22,7.23,528000.0,7.23,7.24,7.22,7.23,528000.0
2010-03-31 12:20:00,7.23,7.24,7.22,7.23,430100.0,7.23,7.24,7.22,7.23,430100.0
2010-03-31 12:25:00,7.23,7.24,7.23,7.24,83300.0,7.23,7.24,7.23,7.24,83300.0
2010-03-31 12:30:00,7.23,7.24,7.21,7.21,287200.0,7.23,7.24,7.21,7.21,287200.0
2010-03-31 12:35:00,7.21,7.23,7.2,7.23,348300.0,7.21,7.23,7.2,7.23,348300.0
2010-03-31 12:40:00,7.23,7.23,7.22,7.22,72000.0,7.23,7.23,7.22,7.22,72000.0
2010-03-31 12:45:00,7.22,7.23,7.21,7.22,915200.0,7.22,7.23,7.21,7.22,915200.0
2010-03-31 12:50:00,7.22,7.23,7.21,7.22,564600.0,7.22,7.23,7.21,7.22,564600.0
2010-03-31 12:55:00,7.22,7.23,7.22,7.22,541500.0,7.22,7.23,7.22,7.22,541500.0
2010-03-31 13:00:00,7.22,7.23,7.22,7.23,205000.0,7.22,7.23,7.22,7.23,205000.0
2010-03-31 13:05:00,7.23,7.25,7.22,7.25,258200.0,7.23,7.25,7.22,7.25,258200.0
2010-03-31 13:10:00,7.25,7.26,7.25,7.25,105900.0,7.25,7.26,7.25,7.25,105900.0
2010-03-31 13:15:00,7.25,7.26,7.24,7.24,94100.0,7.25,7.26,7.24,7.24,94100.0
2010-03-31 13:20:00,7.24,7.25,7.22,7.25,433900.0,7.24,7.25,7.22,7.25,433900.0
2010-03-31 13:25:00,7.24,7.26,7.24,7.26,208300.0,7.24,7.26,7.24,7.26,208300.0
2010-03-31 13:30:00,7.25,7.26,7.25,7.25,45800.0,7.25,7.26,7.25,7.25,45800.0
2010-03-31 13:35:00,7.26,7.26,7.25,7.25,69500.0,7.26,7.26,7.25,7.25,69500.0
2010-03-31 13:40:00,7.26,7.26,7.24,7.24,79200.0,7.26,7.26,7.24,7.24,79200.0
2010-03-31 13:45:00,7.24,7.25,7.23,7.23,99600.0,7.24,7.25,7.23,7.23,99600.0
2010-03-31 13:50:00,7.23,7.24,7.23,7.23,79900.0,7.23,7.24,7.23,7.23,79900.0
2010-03-31 13:55:00,7.23,7.23,7.22,7.22,213600.0,7.23,7.23,7.22,7.22,213600.0
2010-03-31 14:00:00,7.22,7.24,7.22,7.23,174500.0,7.22,7.24,7.22,7.23,174500.0
2010-03-31 14:05:00,7.24,7.24,7.23,7.23,100200.0,7.24,7.24,7.23,7.23,100200.0
2010-03-31 14:10:00,7.23,7.25,7.22,7.23,378700.0,7.23,7.25,7.22,7.23,378700.0
2010-03-31 14:15:00,7.23,7.24,7.22,7.23,663800.0,7.23,7.24,7.22,7.23,663800.0
2010-03-31 14:20:00,7.23,7.23,7.21,7.21,1358500.0,7.23,7.23,7.21,7.21,1358500.0
2010-03-31 14:25:00,7.21,7.22,7.2,7.2,107600.0,7.21,7.22,7.2,7.2,107600.0
2010-03-31 14:30:00,7.2,7.21,7.2,7.2,152900.0,7.2,7.21,7.2,7.2,152900.0
2010-03-31 14:35:00,7.21,7.21,7.2,7.2,108900.0,7.21,7.21,7.2,7.2,108900.0
2010-03-31 14:40:00,7.2,7.21,7.19,7.2,366200.0,7.2,7.21,7.19,7.2,366200.0
2010-03-31 14:45:00,7.2,7.22,7.2,7.21,266900.0,7.2,7.22,7.2,7.21,266900.0
2010-03-31 14:50:00,7.2,7.21,7.2,7.21,76400.0,7.2,7.21,7.2,7.21,76400.0
2010-03-31 14:55:00,7.2,7.21,7.2,7.2,107000.0,7.2,7.21,7.2,7.2,107000.0
2010-03-31 15:00:00,7.2,7.21,7.18,7.18,217100.0,7.2,7.21,7.18,7.18,217100.0
2010-03-31 15:05:00,7.18,7.21,7.18,7.21,628400.0,7.18,7.21,7.18,7.21,628400.0
2010-03-31 15:10:00,7.21,7.21,7.19,7.19,170700.0,7.21,7.21,7.19,7.19,170700.0
2010-03-31 15:15:00,7.19,7.2,7.18,7.2,288800.0,7.19,7.2,7.18,7.2,288800.0
2010-03-31 15:20:00,7.2,7.2,7.19,7.2,176100.0,7.2,7.2,7.19,7.2,176100.0
2010-03-31 15:25:00,7.2,7.2,7.19,7.2,157500.0,7.2,7.2,7.19,7.2,157500.0
2010-03-31 15:30:00,7.19,7.2,7.19,7.2,692200.0,7.19,7.2,7.19,7.2,692200.0
2010-03-31 15:35:00,7.2,7.21,7.19,7.2,274500.0,7.2,7.21,7.19,7.2,274500.0
2010-03-31 15:40:00,7.2,7.21,7.19,7.19,228300.0,7.2,7.21,7.19,7.19,228300.0
2010-03-31 15:45:00,7.19,7.21,7.18,7.2,1417900.0,7.19,7.21,7.18,7.2,1417900.0
2010-03-31 15:50:00,7.2,7.21,7.2,7.2,476200.0,7.2,7.21,7.2,7.2,476200.0
2010-03-31 15:55:00,7.2,7.21,7.2,7.21,670600.0,7.2,7.21,7.2,7.21,670600.0
2010-04-01 09:30:00,7.29,7.29,7.25,7.29,257500.0,7.29,7.29,7.25,7.29,257500.0
2010-04-01 09:35:00,7.28,7.29,7.28,7.28,107500.0,7.28,7.29,7.28,7.28,107500.0
2010-04-01 09:40:00,7.28,7.29,7.28,7.28,104100.0,7.28,7.29,7.28,7.28,104100.0
2010-04-01 09:45:00,7.28,7.29,7.28,7.29,172300.0,7.28,7.29,7.28,7.29,172300.0
2010-04-01 09:50:00,7.29,7.29,7.28,7.28,75700.0,7.29,7.29,7.28,7.28,75700.0
2010-04-01 09:55:00,7.28,7.32,7.28,7.3,483900.0,7.28,7.32,7.28,7.3,483900.0
2010-04-01 10:00:00,7.31,7.32,7.3,7.3,196600.0,7.31,7.32,7.3,7.3,196600.0
2010-04-01 10:05:00,7.3,7.31,7.26,7.26,257000.0,7.3,7.31,7.26,7.26,257000.0
2010-04-01 10:10:00,7.27,7.27,7.25,7.26,1300300.0,7.27,7.27,7.25,7.26,1300300.0
2010-04-01 10:15:00,7.25,7.26,7.25,7.25,198100.0,7.25,7.26,7.25,7.25,198100.0
2010-04-01 10:20:00,7.26,7.27,7.25,7.25,470100.0,7.26,7.27,7.25,7.25,470100.0
2010-04-01 10:25:00,7.26,7.26,7.25,7.25,217300.0,7.26,7.26,7.25,7.25,217300.0
2010-04-01 10:30:00,7.25,7.27,7.25,7.26,448000.0,7.25,7.27,7.25,7.26,448000.0
2010-04-01 10:35:00,7.25,7.26,7.24,7.25,401000.0,7.25,7.26,7.24,7.25,401000.0
2010-04-01 10:40:00,7.26,7.26,7.22,7.22,408000.0,7.26,7.26,7.22,7.22,408000.0
2010-04-01 10:45:00,7.22,7.25,7.2,7.25,890500.0,7.22,7.25,7.2,7.25,890500.0
2010-04-01 10:50:00,7.24,7.26,7.24,7.24,711800.0,7.24,7.26,7.24,7.24,711800.0
2010-04-01 10:55:00,7.25,7.25,7.21,7.22,304800.0,7.25,7.25,7.21,7.22,304800.0
2010-04-01 11:00:00,7.22,7.26,7.22,7.23,204100.0,7.22,7.26,7.22,7.23,204100.0
2010-04-01 11:05:00,7.23,7.26,7.22,7.24,804900.0,7.23,7.26,7.22,7.24,804900.0
2010-04-01 11:10:00,7.24,7.25,7.23,7.24,313900.0,7.24,7.25,7.23,7.24,313900.0
2010-04-01 11:15:00,7.23,7.24,7.22,7.22,115900.0,7.23,7.24,7.22,7.22,115900.0
2010-04-01 11:20:00,7.23,7.23,7.22,7.22,89400.0,7.23,7.23,7.22,7.22,89400.0
2010-04-01 11:25:00,7.22,7.23,7.21,7.21,91700.0,7.22,7.23,7.21,7.21,91700.0
2010-04-01 11:30:00,7.21,7.22,7.21,7.22,103600.0,7.21,7.22,7.21,7.22,103600.0
2010-04-01 11:35:00,7.21,7.22,7.21,7.22,53600.0,7.21,7.22,7.21,7.22,53600.0
2010-04-01 11:40:00,7.22,7.22,7.21,7.22,67700.0,7.22,7.22,7.21,7.22,67700.0
2010-04-01 11:45:00,7.22,7.22,7.21,7.21,100000.0,7.22,7.22,7.21,7.21,100000.0
2010-04-01 11:50:00,7.22,7.22,7.2,7.2,190200.0,7.22,7.22,7.2,7.2,190200.0
2010-04-01 11:55:00,7.2,7.22,7.18,7.18,938600.0,7.2,7.22,7.18,7.18,938600.0
2010-04-01 12:00:00,7.18,7.19,7.18,7.18,80300.0,7.18,7.19,7.18,7.18,80300.0
2010-04-01 12:05:00,7.19,7.21,7.18,7.2,728600.0,7.19,7.21,7.18,7.2,728600.0
2010-04-01 12:10:00,7.2,7.21,7.16,7.16,516800.0,7.2,7.21,7.16,7.16,516800.0
2010-04-01 12:15:00,7.16,7.19,7.16,7.19,284200.0,7.16,7.19,7.16,7.19,284200.0
2010-04-01 12:20:00,7.19,7.21,7.18,7.2,195400.0,7.19,7.21,7.18,7.2,195400.0
2010-04-01 12:25:00,7.2,7.21,7.18,7.19,538100.0,7.2,7.21,7.18,7.19,538100.0
2010-04-01 12:30:00,7.18,7.2,7.18,7.2,1205900.0,7.18,7.2,7.18,7.2,1205900.0
2010-04-01 12:35:00,7.2,7.2,7.18,7.18,163700.0,7.2,7.2,7.18,7.18,163700.0
2010-04-01 12:40:00,7.19,7.19,7.18,7.18,24600.0,7.19,7.19,7.18,7.18,24600.0
2010-04-01 12:45:00,7.18,7.19,7.18,7.18,59600.0,7.18,7.19,7.18,7.18,59600.0
2010-04-01 12:50:00,7.18,7.19,7.18,7.18,548100.0,7.18,7.19,7.18,7.18,548100.0
2010-04-01 12:55:00,7.19,7.19,7.18,7.19,65600.0,7.19,7.19,7.18,7.19,65600.0
2010-04-01 13:00:00,7.18,7.19,7.18,7.19,68300.0,7.18,7.19,7.18,7.19,68300.0
2010-04-01 13:05:00,7.18,7.19,7.17,7.19,112600.0,7.18,7.19,7.17,7.19,112600.0
2010-04-01 13:10:00,7.19,7.2,7.18,7.2,121800.0,7.19,7.2,7.18,7.2,121800.0
2010-04-01 13:15:00,7.2,7.2,7.19,7.2,21400.0,7.2,7.2,7.19,7.2,21400.0
2010-04-01 13:20:00,7.19,7.2,7.19,7.2,26700.0,7.19,7.2,7.19,7.2,26700.0
2010-04-01 13:25:00,7.2,7.2,7.19,7.2,29500.0,7.2,7.2,7.19,7.2,29500.0
2010-04-01 13:30:00,7.2,7.2,7.19,7.19,23500.0,7.2,7.2,7.19,7.19,23500.0
2010-04-01 13:35:00,7.2,7.2,7.19,7.2,44300.0,7.2,7.2,7.19,7.2,44300.0
2010-04-01 13:40:00,7.2,7.2,7.19,7.2,23700.0,7.2,7.2,7.19,7.2,23700.0
2010-04-01 13:45:00,7.19,7.2,7.17,7.18,221900.0,7.19,7.2,7.17,7.18,221900.0
2010-04-01 13:50:00,7.18,7.18,7.15,7.18,339800.0,7.18,7.18,7.15,7.18,339800.0
2010-04-01 13:55:00,7.17,7.19,7.17,7.19,138600.0,7.17,7.19,7.17,7.19,138600.0
2010-04-01 14:00:00,7.19,7.19,7.18,7.19,60700.0,7.19,7.19,7.18,7.19,60700.0
2010-04-01 14:05:00,7.18,7.2,7.18,7.2,160800.0,7.18,7.2,7.18,7.2,160800.0
2010-04-01 14:10:00,7.2,7.2,7.18,7.18,180600.0,7.2,7.2,7.18,7.18,180600.0
2010-04-01 14:15:00,7.18,7.19,7.18,7.18,451100.0,7.18,7.19,7.18,7.18,451100.0
2010-04-01 14:20:00,7.18,7.2,7.17,7.19,432500.0,7.18,7.2,7.17,7.19,432500.0
2010-04-01 14:25:00,7.2,7.2,7.17,7.18,225900.0,7.2,7.2,7.17,7.18,225900.0
2010-04-01 14:30:00,7.18,7.2,7.17,7.17,351800.0,7.18,7.2,7.17,7.17,351800.0
2010-04-01 14:35:00,7.17,7.18,7.16,7.18,426100.0,7.17,7.18,7.16,7.18,426100.0
2010-04-01 14:40:00,7.18,7.19,7.17,7.19,501200.0,7.18,7.19,7.17,7.19,501200.0
2010-04-01 14:45:00,7.19,7.21,7.18,7.2,546500.0,7.19,7.21,7.18,7.2,546500.0
2010-04-01 14:50:00,7.19,7.2,7.18,7.19,487200.0,7.19,7.2,7.18,7.19,487200.0
2010-04-01 14:55:00,7.19,7.19,7.18,7.18,109700.0,7.19,7.19,7.18,7.18,109700.0
2010-04-01 15:00:00,7.18,7.19,7.17,7.18,332800.0,7.18,7.19,7.17,7.18,332800.0
2010-04-01 15:05:00,7.18,7.2,7.18,7.2,258300.0,7.18,7.2,7.18,7.2,258300.0
2010-04-01 15:10:00,7.19,7.2,7.18,7.2,832000.0,7.19,7.2,7.18,7.2,832000.0
2010-04-01 15:15:00,7.2,7.2,7.19,7.2,131900.0,7.2,7.2,7.19,7.2,131900.0
2010-04-01 15:20:00,7.2,7.2,7.19,7.2,364900.0,7.2,7.2,7.19,7.2,364900.0
2010-04-01 15:25:00,7.2,7.2,7.18,7.2,1088100.0,7.2,7.2,7.18,7.2,1088100.0
2010-04-01 15:30:00,7.2,7.21,7.19,7.21,269900.0,7.2,7.21,7.19,7.21,269900.0
2010-04-01 15:35:00,7.21,7.21,7.19,7.2,705700.0,7.21,7.21,7.19,7.2,705700.0
2010-04-01 15:40:00,7.21,7.22,7.2,7.22,185400.0,7.21,7.22,7.2,7.22,185400.0
2010-04-01 15:45:00,7.22,7.22,7.21,7.21,351900.0,7.22,7.22,7.21,7.21,351900.0
2010-04-01 15:50:00,7.21,7.22,7.19,7.2,1547500.0,7.21,7.22,7.19,7.2,1547500.0
2010-04-01 15:55:00,7.19,7.23,7.19,7.22,983300.0,7.19,7.23,7.19,7.22,983300.0
2010-04-05 09:30:00,7.24,7.24,7.18,7.18,275400.0,7.24,7.24,7.18,7.18,275400.0
2010-04-05 09:35:00,7.18,7.23,7.16,7.22,441400.0,7.18,7.23,7.16,7.22,441400.0
2010-04-05 09:40:00,7.22,7.22,7.2,7.22,272800.0,7.22,7.22,7.2,7.22,272800.0
2010-04-05 09:45:00,7.22,7.24,7.21,7.21,316900.0,7.22,7.24,7.21,7.21,316900.0
2010-04-05 09:50:00,7.22,7.22,7.19,7.2,203400.0,7.22,7.22,7.19,7.2,203400.0
2010-04-05 09:55:00,7.2,7.21,7.19,7.2,47400.0,7.2,7.21,7.19,7.2,47400.0
2010-04-05 10:00:00,7.2,7.22,7.19,7.2,411500.0,7.2,7.22,7.19,7.2,411500.0
2010-04-05 10:05:00,7.21,7.21,7.16,7.18,717700.0,7.21,7.21,7.16,7.18,717700.0
2010-04-05 10:10:00,7.18,7.18,7.16,7.17,408000.0,7.18,7.18,7.16,7.17,408000.0
2010-04-05 10:15:00,7.17,7.19,7.16,7.18,212400.0,7.17,7.19,7.16,7.18,212400.0
2010-04-05 10:20:00,7.18,7.21,7.17,7.21,143300.0,7.18,7.21,7.17,7.21,143300.0
2010-04-05 10:25:00,7.21,7.21,7.19,7.2,364800.0,7.21,7.21,7.19,7.2,364800.0
2010-04-05 10:30:00,7.2,7.21,7.2,7.2,57400.0,7.2,7.21,7.2,7.2,57400.0
2010-04-05 10:35:00,7.2,7.21,7.19,7.2,145800.0,7.2,7.21,7.19,7.2,145800.0
2010-04-05 10:40:00,7.2,7.2,7.18,7.19,257500.0,7.2,7.2,7.18,7.19,257500.0
2010-04-05 10:45:00,7.19,7.19,7.17,7.17,219500.0,7.19,7.19,7.17,7.17,219500.0
2010-04-05 10:50:00,7.17,7.18,7.17,7.18,223600.0,7.17,7.18,7.17,7.18,223600.0
2010-04-05 10:55:00,7.18,7.18,7.15,7.16,437100.0,7.18,7.18,7.15,7.16,437100.0
2010-04-05 11:00:00,7.16,7.16,7.15,7.16,156500.0,7.16,7.16,7.15,7.16,156500.0
2010-04-05 11:05:00,7.16,7.18,7.15,7.17,139800.0,7.16,7.18,7.15,7.17,139800.0
2010-04-05 11:10:00,7.18,7.18,7.17,7.17,71200.0,7.18,7.18,7.17,7.17,71200.0
2010-04-05 11:15:00,7.18,7.19,7.18,7.19,139700.0,7.18,7.19,7.18,7.19,139700.0
2010-04-05 11:20:00,7.19,7.21,7.18,7.21,189800.0,7.19,7.21,7.18,7.21,189800.0
2010-04-05 11:25:00,7.2,7.23,7.2,7.21,220000.0,7.2,7.23,7.2,7.21,220000.0
2010-04-05 11:30:00,7.21,7.22,7.2,7.2,61300.0,7.21,7.22,7.2,7.2,61300.0
2010-04-05 11:35:00,7.2,7.21,7.2,7.2,35800.0,7.2,7.21,7.2,7.2,35800.0
2010-04-05 11:40:00,7.2,7.21,7.19,7.19,116800.0,7.2,7.21,7.19,7.19,116800.0
2010-04-05 11:45:00,7.19,7.2,7.19,7.19,45800.0,7.19,7.2,7.19,7.19,45800.0
2010-04-05 11:50:00,7.19,7.2,7.19,7.19,84200.0,7.19,7.2,7.19,7.19,84200.0
2010-04-05 11:55:00,7.19,7.2,7.18,7.2,122600.0,7.19,7.2,7.18,7.2,122600.0
2010-04-05 12:00:00,7.19,7.2,7.18,7.2,212700.0,7.19,7.2,7.18,7.2,212700.0
2010-04-05 12:05:00,7.19,7.2,7.18,7.19,607700.0,7.19,7.2,7.18,7.19,607700.0
2010-04-05 12:10:00,7.19,7.2,7.19,7.2,80100.0,7.19,7.2,7.19,7.2,80100.0
2010-04-05 12:15:00,7.2,7.2,7.18,7.2,202100.0,7.2,7.2,7.18,7.2,202100.0
2010-04-05 12:20:00,7.19,7.2,7.19,7.2,50800.0,7.19,7.2,7.19,7.2,50800.0
2010-04-05 12:25:00,7.19,7.2,7.18,7.19,108400.0,7.19,7.2,7.18,7.19,108400.0
2010-04-05 12:30:00,7.19,7.2,7.18,7.19,63700.0,7.19,7.2,7.18,7.19,63700.0
2010-04-05 12:35:00,7.19,7.2,7.19,7.19,60500.0,7.19,7.2,7.19,7.19,60500.0
2010-04-05 12:40:00,7.19,7.2,7.19,7.19,78700.0,7.19,7.2,7.19,7.19,78700.0
2010-04-05 12:45:00,7.2,7.2,7.19,7.19,116300.0,7.2,7.2,7.19,7.19,116300.0
2010-04-05 12:50:00,7.19,7.2,7.19,7.19,37300.0,7.19,7.2,7.19,7.19,37300.0
2010-04-05 12:55:00,7.2,7.2,7.19,7.2,67200.0,7.2,7.2,7.19,7.2,67200.0
2010-04-05 13:00:00,7.2,7.21,7.19,7.2,242900.0,7.2,7.21,7.19,7.2,242900.0
2010-04-05 13:05:00,7.2,7.2,7.19,7.19,137100.0,7.2,7.2,7.19,7.19,137100.0
2010-04-05 13:10:00,7.19,7.2,7.19,7.2,169700.0,7.19,7.2,7.19,7.2,169700.0
2010-04-05 13:15:00,7.2,7.21,7.2,7.2,20600.0,7.2,7.21,7.2,7.2,20600.0
2010-04-05 13:20:00,7.2,7.2,7.19,7.19,44800.0,7.2,7.2,7.19,7.19,44800.0
2010-04-05 13:25:00,7.2,7.2,7.19,7.19,40300.0,7.2,7.2,7.19,7.19,40300.0
2010-04-05 13:30:00,7.2,7.2,7.19,7.19,48200.0,7.2,7.2,7.19,7.19,48200.0
2010-04-05 13:35:00,7.19,7.2,7.19,7.19,56400.0,7.19,7.2,7.19,7.19,56400.0
2010-04-05 13:40:00,7.2,7.2,7.19,7.19,49500.0,7.2,7.2,7.19,7.19,49500.0
2010-04-05 13:45:00,7.19,7.2,7.17,7.17,254700.0,7.19,7.2,7.17,7.17,254700.0
2010-04-05 13:50:00,7.17,7.19,7.17,7.19,98700.0,7.17,7.19,7.17,7.19,98700.0
2010-04-05 13:55:00,7.18,7.19,7.18,7.19,42700.0,7.18,7.19,7.18,7.19,42700.0
2010-04-05 14:00:00,7.19,7.19,7.18,7.18,48500.0,7.19,7.19,7.18,7.18,48500.0
2010-04-05 14:05:00,7.18,7.19,7.18,7.18,52400.0,7.18,7.19,7.18,7.18,52400.0
2010-04-05 14:10:00,7.18,7.19,7.18,7.19,157800.0,7.18,7.19,7.18,7.19,157800.0
2010-04-05 14:15:00,7.18,7.2,7.18,7.2,159700.0,7.18,7.2,7.18,7.2,159700.0
2010-04-05 14:20:00,7.19,7.21,7.19,7.2,125400.0,7.19,7.21,7.19,7.2,125400.0
2010-04-05 14:25:00,7.21,7.21,7.2,7.2,100800.0,7.21,7.21,7.2,7.2,100800.0
2010-04-05 14:30:00,7.2,7.21,7.2,7.2,91900.0,7.2,7.21,7.2,7.2,91900.0
2010-04-05 14:35:00,7.2,7.21,7.19,7.2,172400.0,7.2,7.21,7.19,7.2,172400.0
2010-04-05 14:40:00,7.2,7.21,7.2,7.2,68100.0,7.2,7.21,7.2,7.2,68100.0
2010-04-05 14:45:00,7.21,7.21,7.2,7.2,46700.0,7.21,7.21,7.2,7.2,46700.0
2010-04-05 14:50:00,7.2,7.21,7.19,7.21,149300.0,7.2,7.21,7.19,7.21,149300.0
2010-04-05 14:55:00,7.2,7.21,7.2,7.2,69600.0,7.2,7.21,7.2,7.2,69600.0
2010-04-05 15:00:00,7.2,7.23,7.19,7.23,553100.0,7.2,7.23,7.19,7.23,553100.0
2010-04-05 15:05:00,7.22,7.23,7.21,7.21,361300.0,7.22,7.23,7.21,7.21,361300.0
2010-04-05 15:10:00,7.21,7.22,7.2,7.21,373100.0,7.21,7.22,7.2,7.21,373100.0
2010-04-05 15:15:00,7.21,7.22,7.21,7.21,19900.0,7.21,7.22,7.21,7.21,19900.0
2010-04-05 15:20:00,7.21,7.22,7.21,7.21,102200.0,7.21,7.22,7.21,7.21,102200.0
2010-04-05 15:25:00,7.21,7.22,7.2,7.21,228800.0,7.21,7.22,7.2,7.21,228800.0
2010-04-05 15:30:00,7.2,7.21,7.19,7.2,399700.0,7.2,7.21,7.19,7.2,399700.0
2010-04-05 15:35:00,7.2,7.21,7.19,7.19,190300.0,7.2,7.21,7.19,7.19,190300.0
2010-04-05 15:40:00,7.2,7.2,7.19,7.19,251900.0,7.2,7.2,7.19,7.19,251900.0
2010-04-05 15:45:00,7.2,7.21,7.19,7.2,285500.0,7.2,7.21,7.19,7.2,285500.0
2010-04-05 15:50:00,7.21,7.21,7.19,7.2,556200.0,7.21,7.21,7.19,7.2,556200.0
2010-04-05 15:55:00,7.2,7.21,7.2,7.21,510300.0,7.2,7.21,7.2,7.21,510300.0
2010-04-06 09:30:00,7.15,7.21,7.12,7.18,364000.0,7.15,7.21,7.12,7.18,364000.0
2010-04-06 09:35:00,7.19,7.21,7.18,7.2,114600.0,7.19,7.21,7.18,7.2,114600.0
2010-04-06 09:40:00,7.2,7.22,7.17,7.17,256900.0,7.2,7.22,7.17,7.17,256900.0
2010-04-06 09:45:00,7.17,7.17,7.11,7.15,948800.0,7.17,7.17,7.11,7.15,948800.0
2010-04-06 09:50:00,7.16,7.16,7.14,7.16,239400.0,7.16,7.16,7.14,7.16,239400.0
2010-04-06 09:55:00,7.16,7.18,7.15,7.18,107400.0,7.16,7.18,7.15,7.18,107400.0
2010-04-06 10:00:00,7.17,7.19,7.17,7.18,616300.0,7.17,7.19,7.17,7.18,616300.0
2010-04-06 10:05:00,7.17,7.2,7.17,7.18,850400.0,7.17,7.2,7.17,7.18,850400.0
2010-04-06 10:10:00,7.18,7.19,7.18,7.18,40400.0,7.18,7.19,7.18,7.18,40400.0
2010-04-06 10:15:00,7.19,7.19,7.18,7.18,50300.0,7.19,7.19,7.18,7.18,50300.0
2010-04-06 10:20:00,7.19,7.19,7.15,7.17,508400.0,7.19,7.19,7.15,7.17,508400.0
2010-04-06 10:25:00,7.16,7.18,7.14,7.17,956600.0,7.16,7.18,7.14,7.17,956600.0
2010-04-06 10:30:00,7.16,7.17,7.16,7.17,91800.0,7.16,7.17,7.16,7.17,91800.0
2010-04-06 10:35:00,7.16,7.17,7.16,7.16,209000.0,7.16,7.17,7.16,7.16,209000.0
2010-04-06 10:40:00,7.16,7.17,7.15,7.15,149300.0,7.16,7.17,7.15,7.15,149300.0
2010-04-06 10:45:00,7.15,7.16,7.13,7.13,260600.0,7.15,7.16,7.13,7.13,260600.0
2010-04-06 10:50:00,7.13,7.16,7.12,7.15,390200.0,7.13,7.16,7.12,7.15,390200.0
2010-04-06 10:55:00,7.16,7.16,7.15,7.15,68600.0,7.16,7.16,7.15,7.15,68600.0
2010-04-06 11:00:00,7.16,7.17,7.15,7.16,198300.0,7.16,7.17,7.15,7.16,198300.0
2010-04-06 11:05:00,7.16,7.17,7.16,7.16,83300.0,7.16,7.17,7.16,7.16,83300.0
2010-04-06 11:10:00,7.16,7.17,7.16,7.16,215600.0,7.16,7.17,7.16,7.16,215600.0
2010-04-06 11:15:00,7.16,7.17,7.15,7.16,219100.0,7.16,7.17,7.15,7.16,219100.0
2010-04-06 11:20:00,7.15,7.17,7.14,7.16,522600.0,7.15,7.17,7.14,7.16,522600.0
2010-04-06 11:25:00,7.16,7.17,7.15,7.15,179700.0,7.16,7.17,7.15,7.15,179700.0
2010-04-06 11:30:00,7.16,7.16,7.15,7.16,81300.0,7.16,7.16,7.15,7.16,81300.0
2010-04-06 11:35:00,7.15,7.16,7.15,7.16,37000.0,7.15,7.16,7.15,7.16,37000.0
2010-04-06 11:40:00,7.15,7.16,7.15,7.16,35900.0,7.15,7.16,7.15,7.16,35900.0
2010-04-06 11:45:00,7.16,7.16,7.15,7.16,95200.0,7.16,7.16,7.15,7.16,95200.0
2010-04-06 11:50:00,7.15,7.16,7.15,7.15,76200.0,7.15,7.16,7.15,7.15,76200.0
2010-04-06 11:55:00,7.15,7.16,7.15,7.16,57700.0,7.15,7.16,7.15,7.16,57700.0
2010-04-06 12:00:00,7.16,7.16,7.15,7.16,41900.0,7.16,7.16,7.15,7.16,41900.0
2010-04-06 12:05:00,7.16,7.16,7.15,7.15,134300.0,7.16,7.16,7.15,7.15,134300.0
2010-04-06 12:10:00,7.15,7.16,7.15,7.15,122000.0,7.15,7.16,7.15,7.15,122000.0
2010-04-06 12:15:00,7.16,7.16,7.15,7.16,98200.0,7.16,7.16,7.15,7.16,98200.0
2010-04-06 12:20:00,7.15,7.16,7.15,7.15,49000.0,7.15,7.16,7.15,7.15,49000.0
2010-04-06 12:25:00,7.16,7.16,7.15,7.16,50100.0,7.16,7.16,7.15,7.16,50100.0
2010-04-06 12:30:00,7.16,7.16,7.15,7.16,44800.0,7.16,7.16,7.15,7.16,44800.0
2010-04-06 12:35:00,7.15,7.16,7.15,7.16,84400.0,7.15,7.16,7.15,7.16,84400.0
2010-04-06 12:40:00,7.16,7.16,7.15,7.15,127800.0,7.16,7.16,7.15,7.15,127800.0
2010-04-06 12:45:00,7.16,7.16,7.15,7.15,23800.0,7.16,7.16,7.15,7.15,23800.0
2010-04-06 12:50:00,7.16,7.16,7.15,7.15,31700.0,7.16,7.16,7.15,7.15,31700.0
2010-04-06 12:55:00,7.15,7.16,7.15,7.15,33100.0,7.15,7.16,7.15,7.15,33100.0
2010-04-06 13:00:00,7.15,7.16,7.15,7.16,35200.0,7.15,7.16,7.15,7.16,35200.0
2010-04-06 13:05:00,7.15,7.16,7.15,7.15,72000.0,7.15,7.16,7.15,7.15,72000.0
2010-04-06 13:10:00,7.15,7.16,7.15,7.16,40100.0,7.15,7.16,7.15,7.16,40100.0
2010-04-06 13:15:00,7.16,7.16,7.15,7.15,99500.0,7.16,7.16,7.15,7.15,99500.0
2010-04-06 13:20:00,7.16,7.16,7.15,7.15,39500.0,7.16,7.16,7.15,7.15,39500.0
2010-04-06 13:25:00,7.15,7.17,7.14,7.16,468500.0,7.15,7.17,7.14,7.16,468500.0
2010-04-06 13:30:00,7.16,7.17,7.15,7.16,304600.0,7.16,7.17,7.15,7.16,304600.0
2010-04-06 13:35:00,7.16,7.17,7.16,7.16,21600.0,7.16,7.17,7.16,7.16,21600.0
2010-04-06 13:40:00,7.16,7.17,7.16,7.17,136900.0,7.16,7.17,7.16,7.17,136900.0
2010-04-06 13:45:00,7.17,7.17,7.16,7.16,64300.0,7.17,7.17,7.16,7.16,64300.0
2010-04-06 13:50:00,7.16,7.17,7.16,7.16,110600.0,7.16,7.17,7.16,7.16,110600.0
2010-04-06 13:55:00,7.16,7.17,7.15,7.15,485500.0,7.16,7.17,7.15,7.15,485500.0
2010-04-06 14:00:00,7.16,7.17,7.15,7.16,1071400.0,7.16,7.17,7.15,7.16,1071400.0
2010-04-06 14:05:00,7.16,7.18,7.15,7.16,1231900.0,7.16,7.18,7.15,7.16,1231900.0
2010-04-06 14:10:00,7.16,7.18,7.15,7.18,1457000.0,7.16,7.18,7.15,7.18,1457000.0
2010-04-06 14:15:00,7.17,7.18,7.16,7.16,304300.0,7.17,7.18,7.16,7.16,304300.0
2010-04-06 14:20:00,7.16,7.17,7.16,7.16,109600.0,7.16,7.17,7.16,7.16,109600.0
2010-04-06 14:25:00,7.17,7.17,7.16,7.16,200500.0,7.17,7.17,7.16,7.16,200500.0
2010-04-06 14:30:00,7.17,7.17,7.16,7.16,65700.0,7.17,7.17,7.16,7.16,65700.0
2010-04-06 14:35:00,7.17,7.17,7.16,7.17,107300.0,7.17,7.17,7.16,7.17,107300.0
2010-04-06 14:40:00,7.17,7.17,7.16,7.16,156600.0,7.17,7.17,7.16,7.16,156600.0
2010-04-06 14:45:00,7.17,7.17,7.16,7.16,556600.0,7.17,7.17,7.16,7.16,556600.0
2010-04-06 14:50:00,7.16,7.2,7.14,7.15,467200.0,7.16,7.2,7.14,7.15,467200.0
2010-04-06 14:55:00,7.15,7.16,7.14,7.14,1340900.0,7.15,7.16,7.14,7.14,1340900.0
2010-04-06 15:00:00,7.14,7.15,7.12,7.12,633500.0,7.14,7.15,7.12,7.12,633500.0
2010-04-06 15:05:00,7.13,7.13,7.11,7.12,571100.0,7.13,7.13,7.11,7.12,571100.0
2010-04-06 15:10:00,7.12,7.12,7.11,7.11,130700.0,7.12,7.12,7.11,7.11,130700.0
2010-04-06 15:15:00,7.11,7.12,7.11,7.11,214500.0,7.11,7.12,7.11,7.11,214500.0
2010-04-06 15:20:00,7.12,7.12,7.11,7.11,616900.0,7.12,7.12,7.11,7.11,616900.0
2010-04-06 15:25:00,7.11,7.12,7.09,7.09,1082500.0,7.11,7.12,7.09,7.09,1082500.0
2010-04-06 15:30:00,7.1,7.12,7.09,7.11,688900.0,7.1,7.12,7.09,7.11,688900.0
2010-04-06 15:35:00,7.11,7.14,7.1,7.12,552300.0,7.11,7.14,7.1,7.12,552300.0
2010-04-06 15:40:00,7.12,7.14,7.11,7.13,792500.0,7.12,7.14,7.11,7.13,792500.0
2010-04-06 15:45:00,7.14,7.14,7.13,7.13,156000.0,7.14,7.14,7.13,7.13,156000.0
2010-04-06 15:50:00,7.14,7.14,7.13,7.13,434900.0,7.14,7.14,7.13,7.13,434900.0
2010-04-06 15:55:00,7.13,7.15,7.13,7.14,1423600.0,7.13,7.15,7.13,7.14,1423600.0
2010-04-07 09:30:00,7.11,7.11,7.08,7.1,251200.0,7.11,7.11,7.08,7.1,251200.0
2010-04-07 09:35:00,7.1,7.12,7.07,7.11,839800.0,7.1,7.12,7.07,7.11,839800.0
2010-04-07 09:40:00,7.1,7.15,7.1,7.15,256900.0,7.1,7.15,7.1,7.15,256900.0
2010-04-07 09:45:00,7.15,7.15,7.14,7.15,167000.0,7.15,7.15,7.14,7.15,167000.0
2010-04-07 09:50:00,7.14,7.15,7.12,7.12,1066600.0,7.14,7.15,7.12,7.12,1066600.0
2010-04-07 09:55:00,7.13,7.13,7.1,7.12,675700.0,7.13,7.13,7.1,7.12,675700.0
2010-04-07 10:00:00,7.13,7.13,7.12,7.12,85400.0,7.13,7.13,7.12,7.12,85400.0
2010-04-07 10:05:00,7.13,7.13,7.12,7.13,68900.0,7.13,7.13,7.12,7.13,68900.0
2010-04-07 10:10:00,7.12,7.13,7.11,7.11,111000.0,7.12,7.13,7.11,7.11,111000.0
2010-04-07 10:15:00,7.11,7.12,7.1,7.1,173100.0,7.11,7.12,7.1,7.1,173100.0
2010-04-07 10:20:00,7.11,7.11,7.09,7.09,222600.0,7.11,7.11,7.09,7.09,222600.0
2010-04-07 10:25:00,7.09,7.13,7.09,7.11,594800.0,7.09,7.13,7.09,7.11,594800.0
2010-04-07 10:30:00,7.12,7.13,7.11,7.11,383200.0,7.12,7.13,7.11,7.11,383200.0
2010-04-07 10:35:00,7.11,7.12,7.1,7.11,528100.0,7.11,7.12,7.1,7.11,528100.0
2010-04-07 10:40:00,7.11,7.12,7.1,7.1,158000.0,7.11,7.12,7.1,7.1,158000.0
2010-04-07 10:45:00,7.1,7.11,7.09,7.09,175500.0,7.1,7.11,7.09,7.09,175500.0
2010-04-07 10:50:00,7.09,7.1,7.09,7.09,50700.0,7.09,7.1,7.09,7.09,50700.0
2010-04-07 10:55:00,7.09,7.1,7.09,7.09,61200.0,7.09,7.1,7.09,7.09,61200.0
2010-04-07 11:00:00,7.1,7.1,7.09,7.09,171700.0,7.1,7.1,7.09,7.09,171700.0
2010-04-07 11:05:00,7.09,7.13,7.09,7.12,683000.0,7.09,7.13,7.09,7.12,683000.0
2010-04-07 11:10:00,7.11,7.12,7.11,7.12,58200.0,7.11,7.12,7.11,7.12,58200.0
2010-04-07 11:15:00,7.11,7.12,7.11,7.11,123100.0,7.11,7.12,7.11,7.11,123100.0
2010-04-07 11:20:00,7.11,7.12,7.11,7.11,155400.0,7.11,7.12,7.11,7.11,155400.0
2010-04-07 11:25:00,7.11,7.12,7.11,7.12,157800.0,7.11,7.12,7.11,7.12,157800.0
2010-04-07 11:30:00,7.11,7.12,7.1,7.1,267700.0,7.11,7.12,7.1,7.1,267700.0
2010-04-07 11:35:00,7.09,7.1,7.08,7.09,133600.0,7.09,7.1,7.08,7.09,133600.0
2010-04-07 11:40:00,7.08,7.1,7.08,7.1,204200.0,7.08,7.1,7.08,7.1,204200.0
2010-04-07 11:45:00,7.1,7.1,7.09,7.09,70800.0,7.1,7.1,7.09,7.09,70800.0
2010-04-07 11:50:00,7.1,7.1,7.09,7.1,92900.0,7.1,7.1,7.09,7.1,92900.0
2010-04-07 11:55:00,7.1,7.11,7.09,7.1,177300.0,7.1,7.11,7.09,7.1,177300.0
2010-04-07 12:00:00,7.11,7.11,7.09,7.09,148200.0,7.11,7.11,7.09,7.09,148200.0
2010-04-07 12:05:00,7.09,7.1,7.09,7.1,91100.0,7.09,7.1,7.09,7.1,91100.0
2010-04-07 12:10:00,7.1,7.11,7.09,7.11,99800.0,7.1,7.11,7.09,7.11,99800.0
2010-04-07 12:15:00,7.1,7.11,7.1,7.11,256000.0,7.1,7.11,7.1,7.11,256000.0
2010-04-07 12:20:00,7.1,7.11,7.1,7.11,83900.0,7.1,7.11,7.1,7.11,83900.0
2010-04-07 12:25:00,7.11,7.11,7.1,7.11,71100.0,7.11,7.11,7.1,7.11,71100.0
2010-04-07 12:30:00,7.11,7.12,7.1,7.11,86600.0,7.11,7.12,7.1,7.11,86600.0
2010-04-07 12:35:00,7.12,7.12,7.11,7.11,83200.0,7.12,7.12,7.11,7.11,83200.0
2010-04-07 12:40:00,7.12,7.12,7.11,7.11,142500.0,7.12,7.12,7.11,7.11,142500.0
2010-04-07 12:45:00,7.11,7.12,7.11,7.11,82800.0,7.11,7.12,7.11,7.11,82800.0
2010-04-07 12:50:00,7.11,7.12,7.11,7.11,134200.0,7.11,7.12,7.11,7.11,134200.0
2010-04-07 12:55:00,7.12,7.12,7.11,7.11,189400.0,7.12,7.12,7.11,7.11,189400.0
2010-04-07 13:00:00,7.11,7.12,7.11,7.11,227200.0,7.11,7.12,7.11,7.11,227200.0
2010-04-07 13:05:00,7.11,7.12,7.11,7.11,110100.0,7.11,7.12,7.11,7.11,110100.0
2010-04-07 13:10:00,7.11,7.12,7.11,7.11,164400.0,7.11,7.12,7.11,7.11,164400.0
2010-04-07 13:15:00,7.11,7.12,7.11,7.11,62600.0,7.11,7.12,7.11,7.11,62600.0
2010-04-07 13:20:00,7.11,7.12,7.11,7.11,150900.0,7.11,7.12,7.11,7.11,150900.0
2010-04-07 13:25:00,7.12,7.13,7.11,7.13,128100.0,7.12,7.13,7.11,7.13,128100.0
2010-04-07 13:30:00,7.13,7.13,7.12,7.12,110900.0,7.13,7.13,7.12,7.12,110900.0
2010-04-07 13:35:00,7.13,7.15,7.12,7.14,163100.0,7.13,7.15,7.12,7.14,163100.0
2010-04-07 13:40:00,7.15,7.15,7.14,7.14,82500.0,7.15,7.15,7.14,7.14,82500.0
2010-04-07 13:45:00,7.14,7.15,7.14,7.14,53300.0,7.14,7.15,7.14,7.14,53300.0
2010-04-07 13:50:00,7.14,7.15,7.14,7.14,68900.0,7.14,7.15,7.14,7.14,68900.0
2010-04-07 13:55:00,7.14,7.16,7.14,7.15,244800.0,7.14,7.16,7.14,7.15,244800.0
2010-04-07 14:00:00,7.15,7.16,7.13,7.13,242300.0,7.15,7.16,7.13,7.13,242300.0
2010-04-07 14:05:00,7.13,7.14,7.13,7.13,60000.0,7.13,7.14,7.13,7.13,60000.0
2010-04-07 14:10:00,7.13,7.14,7.13,7.13,120400.0,7.13,7.14,7.13,7.13,120400.0
2010-04-07 14:15:00,7.13,7.13,7.11,7.11,50900.0,7.13,7.13,7.11,7.11,50900.0
2010-04-07 14:20:00,7.11,7.12,7.11,7.11,55900.0,7.11,7.12,7.11,7.11,55900.0
2010-04-07 14:25:00,7.11,7.12,7.1,7.11,66100.0,7.11,7.12,7.1,7.11,66100.0
2010-04-07 14:30:00,7.1,7.11,7.09,7.09,135900.0,7.1,7.11,7.09,7.09,135900.0
2010-04-07 14:35:00,7.09,7.1,7.08,7.09,153100.0,7.09,7.1,7.08,7.09,153100.0
2010-04-07 14:40:00,7.08,7.09,7.08,7.09,101200.0,7.08,7.09,7.08,7.09,101200.0
2010-04-07 14:45:00,7.09,7.1,7.08,7.09,217300.0,7.09,7.1,7.08,7.09,217300.0
2010-04-07 14:50:00,7.09,7.11,7.09,7.1,145900.0,7.09,7.11,7.09,7.1,145900.0
2010-04-07 14:55:00,7.1,7.11,7.09,7.1,134500.0,7.1,7.11,7.09,7.1,134500.0
2010-04-07 15:00:00,7.09,7.1,7.08,7.08,100500.0,7.09,7.1,7.08,7.08,100500.0
2010-04-07 15:05:00,7.08,7.09,7.06,7.06,171200.0,7.08,7.09,7.06,7.06,171200.0
2010-04-07 15:10:00,7.06,7.07,7.05,7.06,190100.0,7.06,7.07,7.05,7.06,190100.0
2010-04-07 15:15:00,7.06,7.08,7.05,7.08,381800.0,7.06,7.08,7.05,7.08,381800.0
2010-04-07 15:20:00,7.08,7.09,7.07,7.08,157600.0,7.08,7.09,7.07,7.08,157600.0
2010-04-07 15:25:00,7.09,7.09,7.05,7.05,441200.0,7.09,7.09,7.05,7.05,441200.0
2010-04-07 15:30:00,7.05,7.08,7.05,7.07,592800.0,7.05,7.08,7.05,7.07,592800.0
2010-04-07 15:35:00,7.06,7.11,7.06,7.11,784400.0,7.06,7.11,7.06,7.11,784400.0
2010-04-07 15:40:00,7.1,7.11,7.1,7.1,80100.0,7.1,7.11,7.1,7.1,80100.0
2010-04-07 15:45:00,7.11,7.13,7.1,7.11,668600.0,7.11,7.13,7.1,7.11,668600.0
2010-04-07 15:50:00,7.11,7.14,7.11,7.13,583700.0,7.11,7.14,7.11,7.13,583700.0
2010-04-07 15:55:00,7.13,7.16,7.13,7.14,1427700.0,7.13,7.16,7.13,7.14,1427700.0
2010-04-08 09:30:00,7.09,7.13,7.08,7.08,264000.0,7.09,7.13,7.08,7.08,264000.0
2010-04-08 09:35:00,7.08,7.09,7.03,7.04,497400.0,7.08,7.09,7.03,7.04,497400.0
2010-04-08 09:40:00,7.04,7.05,6.98,7.02,816400.0,7.04,7.05,6.98,7.02,816400.0
2010-04-08 09:45:00,7.02,7.05,7.01,7.05,1292100.0,7.02,7.05,7.01,7.05,1292100.0
2010-04-08 09:50:00,7.05,7.05,7.04,7.05,129100.0,7.05,7.05,7.04,7.05,129100.0
2010-04-08 09:55:00,7.04,7.07,7.02,7.03,784500.0,7.04,7.07,7.02,7.03,784500.0
2010-04-08 10:00:00,7.03,7.05,7.02,7.05,708400.0,7.03,7.05,7.02,7.05,708400.0
2010-04-08 10:05:00,7.04,7.05,7.03,7.03,442600.0,7.04,7.05,7.03,7.03,442600.0
2010-04-08 10:10:00,7.03,7.05,7.03,7.04,152500.0,7.03,7.05,7.03,7.04,152500.0
2010-04-08 10:15:00,7.04,7.05,7.04,7.05,73900.0,7.04,7.05,7.04,7.05,73900.0
2010-04-08 10:20:00,7.05,7.07,7.01,7.01,1043500.0,7.05,7.07,7.01,7.01,1043500.0
2010-04-08 10:25:00,7.02,7.03,7.01,7.01,226200.0,7.02,7.03,7.01,7.01,226200.0
2010-04-08 10:30:00,7.01,7.03,7.01,7.03,151100.0,7.01,7.03,7.01,7.03,151100.0
2010-04-08 10:35:00,7.03,7.04,7.02,7.02,234500.0,7.03,7.04,7.02,7.02,234500.0
2010-04-08 10:40:00,7.02,7.05,7.02,7.04,1119700.0,7.02,7.05,7.02,7.04,1119700.0
2010-04-08 10:45:00,7.04,7.06,7.03,7.06,167900.0,7.04,7.06,7.03,7.06,167900.0
2010-04-08 10:50:00,7.06,7.08,7.05,7.08,256300.0,7.06,7.08,7.05,7.08,256300.0
2010-04-08 10:55:00,7.08,7.08,7.07,7.07,279100.0,7.08,7.08,7.07,7.07,279100.0
2010-04-08 11:00:00,7.07,7.08,7.06,7.07,109800.0,7.07,7.08,7.06,7.07,109800.0
2010-04-08 11:05:00,7.06,7.08,7.06,7.07,134400.0,7.06,7.08,7.06,7.07,134400.0
2010-04-08 11:10:00,7.07,7.08,7.07,7.07,997500.0,7.07,7.08,7.07,7.07,997500.0
2010-04-08 11:15:00,7.07,7.08,7.07,7.07,76100.0,7.07,7.08,7.07,7.07,76100.0
2010-04-08 11:20:00,7.07,7.08,7.07,7.07,140800.0,7.07,7.08,7.07,7.07,140800.0
2010-04-08 11:25:00,7.08,7.08,7.07,7.07,34100.0,7.08,7.08,7.07,7.07,34100.0
2010-04-08 11:30:00,7.07,7.09,7.07,7.08,185100.0,7.07,7.09,7.07,7.08,185100.0
2010-04-08 11:35:00,7.08,7.09,7.08,7.08,53700.0,7.08,7.09,7.08,7.08,53700.0
2010-04-08 11:40:00,7.08,7.09,7.08,7.09,30600.0,7.08,7.09,7.08,7.09,30600.0
2010-04-08 11:45:00,7.09,7.09,7.07,7.07,113600.0,7.09,7.09,7.07,7.07,113600.0
2010-04-08 11:50:00,7.07,7.08,7.06,7.06,68200.0,7.07,7.08,7.06,7.06,68200.0
2010-04-08 11:55:00,7.06,7.07,7.05,7.06,248300.0,7.06,7.07,7.05,7.06,248300.0
2010-04-08 12:00:00,7.06,7.08,7.06,7.07,390500.0,7.06,7.08,7.06,7.07,390500.0
2010-04-08 12:05:00,7.07,7.08,7.07,7.07,20900.0,7.07,7.08,7.07,7.07,20900.0
2010-04-08 12:10:00,7.07,7.08,7.07,7.08,72900.0,7.07,7.08,7.07,7.08,72900.0
2010-04-08 12:15:00,7.08,7.09,7.07,7.08,796300.0,7.08,7.09,7.07,7.08,796300.0
2010-04-08 12:20:00,7.09,7.09,7.08,7.08,34700.0,7.09,7.09,7.08,7.08,34700.0
2010-04-08 12:25:00,7.08,7.09,7.06,7.07,232300.0,7.08,7.09,7.06,7.07,232300.0
2010-04-08 12:30:00,7.07,7.07,7.06,7.07,160100.0,7.07,7.07,7.06,7.07,160100.0
2010-04-08 12:35:00,7.07,7.07,7.06,7.06,211400.0,7.07,7.07,7.06,7.06,211400.0
2010-04-08 12:40:00,7.06,7.07,7.05,7.05,228700.0,7.06,7.07,7.05,7.05,228700.0
2010-04-08 12:45:00,7.05,7.06,7.04,7.04,246900.0,7.05,7.06,7.04,7.04,246900.0
2010-04-08 12:50:00,7.04,7.06,7.04,7.05,194200.0,7.04,7.06,7.04,7.05,194200.0
2010-04-08 12:55:00,7.06,7.06,7.05,7.05,210400.0,7.06,7.06,7.05,7.05,210400.0
2010-04-08 13:00:00,7.05,7.06,7.04,7.04,311900.0,7.05,7.06,7.04,7.04,311900.0
2010-04-08 13:05:00,7.05,7.05,7.03,7.03,461000.0,7.05,7.05,7.03,7.03,461000.0
2010-04-08 13:10:00,7.04,7.05,7.03,7.04,496400.0,7.04,7.05,7.03,7.04,496400.0
2010-04-08 13:15:00,7.05,7.06,7.04,7.05,145100.0,7.05,7.06,7.04,7.05,145100.0
2010-04-08 13:20:00,7.05,7.07,7.05,7.06,454300.0,7.05,7.07,7.05,7.06,454300.0
2010-04-08 13:25:00,7.06,7.06,7.04,7.04,194500.0,7.06,7.06,7.04,7.04,194500.0
2010-04-08 13:30:00,7.04,7.05,7.04,7.04,115500.0,7.04,7.05,7.04,7.04,115500.0
2010-04-08 13:35:00,7.05,7.05,7.04,7.05,300200.0,7.05,7.05,7.04,7.05,300200.0
2010-04-08 13:40:00,7.05,7.06,7.04,7.06,413600.0,7.05,7.06,7.04,7.06,413600.0
2010-04-08 13:45:00,7.05,7.06,7.04,7.04,354700.0,7.05,7.06,7.04,7.04,354700.0
2010-04-08 13:50:00,7.05,7.05,7.03,7.04,278900.0,7.05,7.05,7.03,7.04,278900.0
2010-04-08 13:55:00,7.05,7.05,7.04,7.04,113700.0,7.05,7.05,7.04,7.04,113700.0
2010-04-08 14:00:00,7.04,7.06,7.04,7.05,219800.0,7.04,7.06,7.04,7.05,219800.0
2010-04-08 14:05:00,7.05,7.06,7.04,7.05,445800.0,7.05,7.06,7.04,7.05,445800.0
2010-04-08 14:10:00,7.05,7.05,7.04,7.05,115900.0,7.05,7.05,7.04,7.05,115900.0
2010-04-08 14:15:00,7.04,7.05,7.02,7.02,177600.0,7.04,7.05,7.02,7.02,177600.0
2010-04-08 14:20:00,7.03,7.05,7.02,7.03,799400.0,7.03,7.05,7.02,7.03,799400.0
2010-04-08 14:25:00,7.04,7.04,7.03,7.03,473200.0,7.04,7.04,7.03,7.03,473200.0
2010-04-08 14:30:00,7.03,7.04,7.03,7.03,788100.0,7.03,7.04,7.03,7.03,788100.0
2010-04-08 14:35:00,7.04,7.04,7.02,7.02,310700.0,7.04,7.04,7.02,7.02,310700.0
2010-04-08 14:40:00,7.03,7.03,7.01,7.02,1007400.0,7.03,7.03,7.01,7.02,1007400.0
2010-04-08 14:45:00,7.01,7.04,7.01,7.02,508700.0,7.01,7.04,7.01,7.02,508700.0
2010-04-08 14:50:00,7.02,7.04,7.01,7.03,858200.0,7.02,7.04,7.01,7.03,858200.0
2010-04-08 14:55:00,7.02,7.03,7.02,7.02,48000.0,7.02,7.03,7.02,7.02,48000.0
2010-04-08 15:00:00,7.03,7.03,7.01,7.02,474500.0,7.03,7.03,7.01,7.02,474500.0
2010-04-08 15:05:00,7.01,7.02,7.01,7.01,613400.0,7.01,7.02,7.01,7.01,613400.0
2010-04-08 15:10:00,7.01,7.02,7.0,7.01,227600.0,7.01,7.02,7.0,7.01,227600.0
2010-04-08 15:15:00,7.01,7.01,7.0,7.0,336300.0,7.01,7.01,7.0,7.0,336300.0
2010-04-08 15:20:00,7.01,7.01,7.0,7.01,241500.0,7.01,7.01,7.0,7.01,241500.0
2010-04-08 15:25:00,7.01,7.01,7.0,7.01,414900.0,7.01,7.01,7.0,7.01,414900.0
2010-04-08 15:30:00,7.01,7.03,7.0,7.03,498700.0,7.01,7.03,7.0,7.03,498700.0
2010-04-08 15:35:00,7.03,7.04,7.02,7.02,482900.0,7.03,7.04,7.02,7.02,482900.0
2010-04-08 15:40:00,7.03,7.03,7.02,7.03,257900.0,7.03,7.03,7.02,7.03,257900.0
2010-04-08 15:45:00,7.03,7.03,7.01,7.01,694400.0,7.03,7.03,7.01,7.01,694400.0
2010-04-08 15:50:00,7.01,7.01,6.99,6.99,1039400.0,7.01,7.01,6.99,6.99,1039400.0
2010-04-08 15:55:00,6.99,7.0,6.98,6.98,2124500.0,6.99,7.0,6.98,6.98,2124500.0
2010-04-09 09:30:00,6.99,7.02,6.98,6.99,1340700.0,6.99,7.02,6.98,6.99,1340700.0
2010-04-09 09:35:00,6.98,7.0,6.97,6.99,825400.0,6.98,7.0,6.97,6.99,825400.0
2010-04-09 09:40:00,6.99,6.99,6.98,6.99,189600.0,6.99,6.99,6.98,6.99,189600.0
2010-04-09 09:45:00,6.99,6.99,6.96,6.97,748700.0,6.99,6.99,6.96,6.97,748700.0
2010-04-09 09:50:00,6.97,6.99,6.96,6.97,804300.0,6.97,6.99,6.96,6.97,804300.0
2010-04-09 09:55:00,6.98,6.99,6.97,6.98,1081500.0,6.98,6.99,6.97,6.98,1081500.0
2010-04-09 10:00:00,6.98,6.99,6.97,6.98,575100.0,6.98,6.99,6.97,6.98,575100.0
2010-04-09 10:05:00,6.98,6.99,6.96,6.96,350200.0,6.98,6.99,6.96,6.96,350200.0
2010-04-09 10:10:00,6.96,6.97,6.95,6.95,1103000.0,6.96,6.97,6.95,6.95,1103000.0
2010-04-09 10:15:00,6.95,6.96,6.94,6.95,2324700.0,6.95,6.96,6.94,6.95,2324700.0
2010-04-09 10:20:00,6.95,6.96,6.94,6.96,296400.0,6.95,6.96,6.94,6.96,296400.0
2010-04-09 10:25:00,6.95,6.97,6.95,6.96,215600.0,6.95,6.97,6.95,6.96,215600.0
2010-04-09 10:30:00,6.96,6.97,6.96,6.96,115500.0,6.96,6.97,6.96,6.96,115500.0
2010-04-09 10:35:00,6.96,6.97,6.95,6.95,194600.0,6.96,6.97,6.95,6.95,194600.0
2010-04-09 10:40:00,6.95,6.97,6.95,6.96,292700.0,6.95,6.97,6.95,6.96,292700.0
2010-04-09 10:45:00,6.97,6.97,6.95,6.95,197900.0,6.97,6.97,6.95,6.95,197900.0
2010-04-09 10:50:00,6.96,6.96,6.95,6.95,193100.0,6.96,6.96,6.95,6.95,193100.0
2010-04-09 10:55:00,6.96,6.97,6.95,6.95,628900.0,6.96,6.97,6.95,6.95,628900.0
2010-04-09 11:00:00,6.95,6.96,6.95,6.96,138700.0,6.95,6.96,6.95,6.96,138700.0
2010-04-09 11:05:00,6.95,6.96,6.94,6.94,520200.0,6.95,6.96,6.94,6.94,520200.0
2010-04-09 11:10:00,6.94,6.95,6.92,6.92,243200.0,6.94,6.95,6.92,6.92,243200.0
2010-04-09 11:15:00,6.93,6.93,6.92,6.92,199000.0,6.93,6.93,6.92,6.92,199000.0
2010-04-09 11:20:00,6.92,6.94,6.92,6.93,286200.0,6.92,6.94,6.92,6.93,286200.0
2010-04-09 11:25:00,6.93,6.94,6.93,6.93,51400.0,6.93,6.94,6.93,6.93,51400.0
2010-04-09 11:30:00,6.93,6.94,6.91,6.91,645500.0,6.93,6.94,6.91,6.91,645500.0
2010-04-09 11:35:00,6.91,6.96,6.91,6.91,349500.0,6.91,6.96,6.91,6.91,349500.0
2010-04-09 11:40:00,6.91,6.92,6.91,6.91,150000.0,6.91,6.92,6.91,6.91,150000.0
2010-04-09 11:45:00,6.92,6.92,6.9,6.91,421900.0,6.92,6.92,6.9,6.91,421900.0
2010-04-09 11:50:00,6.9,6.91,6.89,6.9,643200.0,6.9,6.91,6.89,6.9,643200.0
2010-04-09 11:55:00,6.89,6.9,6.89,6.89,105400.0,6.89,6.9,6.89,6.89,105400.0
2010-04-09 12:00:00,6.89,6.9,6.89,6.9,129700.0,6.89,6.9,6.89,6.9,129700.0
2010-04-09 12:05:00,6.9,6.91,6.89,6.89,503100.0,6.9,6.91,6.89,6.89,503100.0
2010-04-09 12:10:00,6.89,6.93,6.89,6.9,528000.0,6.89,6.93,6.89,6.9,528000.0
2010-04-09 12:15:00,6.89,6.91,6.89,6.91,324300.0,6.89,6.91,6.89,6.91,324300.0
2010-04-09 12:20:00,6.91,6.92,6.9,6.91,360200.0,6.91,6.92,6.9,6.91,360200.0
2010-04-09 12:25:00,6.91,6.94,6.9,6.93,4366300.0,6.91,6.94,6.9,6.93,4366300.0
2010-04-09 12:30:00,6.93,6.94,6.9,6.93,181100.0,6.93,6.94,6.9,6.93,181100.0
2010-04-09 12:35:00,6.94,6.94,6.92,6.93,423700.0,6.94,6.94,6.92,6.93,423700.0
2010-04-09 12:40:00,6.93,6.93,6.9,6.91,391400.0,6.93,6.93,6.9,6.91,391400.0
2010-04-09 12:45:00,6.92,6.96,6.91,6.91,66900.0,6.92,6.96,6.91,6.91,66900.0
2010-04-09 12:50:00,6.91,6.92,6.91,6.91,122300.0,6.91,6.92,6.91,6.91,122300.0
2010-04-09 12:55:00,6.91,6.92,6.89,6.91,873700.0,6.91,6.92,6.89,6.91,873700.0
2010-04-09 13:00:00,6.9,6.92,6.9,6.91,188500.0,6.9,6.92,6.9,6.91,188500.0
2010-04-09 13:05:00,6.91,6.92,6.91,6.92,85700.0,6.91,6.92,6.91,6.92,85700.0
2010-04-09 13:10:00,6.91,6.92,6.91,6.91,59600.0,6.91,6.92,6.91,6.91,59600.0
2010-04-09 13:15:00,6.91,6.92,6.91,6.91,70500.0,6.91,6.92,6.91,6.91,70500.0
2010-04-09 13:20:00,6.91,6.92,6.9,6.91,108700.0,6.91,6.92,6.9,6.91,108700.0
2010-04-09 13:25:00,6.91,6.91,6.9,6.9,57600.0,6.91,6.91,6.9,6.9,57600.0
2010-04-09 13:30:00,6.91,6.91,6.9,6.91,93200.0,6.91,6.91,6.9,6.91,93200.0
2010-04-09 13:35:00,6.91,6.92,6.9,6.91,690200.0,6.91,6.92,6.9,6.91,690200.0
2010-04-09 13:40:00,6.92,6.93,6.91,6.93,452400.0,6.92,6.93,6.91,6.93,452400.0
2010-04-09 13:45:00,6.93,6.94,6.91,6.93,2451300.0,6.93,6.94,6.91,6.93,2451300.0
2010-04-09 13:50:00,6.93,6.94,6.93,6.94,1118200.0,6.93,6.94,6.93,6.94,1118200.0
2010-04-09 13:55:00,6.93,6.94,6.93,6.93,162800.0,6.93,6.94,6.93,6.93,162800.0
2010-04-09 14:00:00,6.93,6.94,6.89,6.93,308000.0,6.93,6.94,6.89,6.93,308000.0
2010-04-09 14:05:00,6.94,6.94,6.93,6.94,81200.0,6.94,6.94,6.93,6.94,81200.0
2010-04-09 14:10:00,6.94,6.95,6.93,6.93,331900.0,6.94,6.95,6.93,6.93,331900.0
2010-04-09 14:15:00,6.95,6.95,6.93,6.93,329600.0,6.95,6.95,6.93,6.93,329600.0
2010-04-09 14:20:00,6.94,6.95,6.93,6.95,388500.0,6.94,6.95,6.93,6.95,388500.0
2010-04-09 14:25:00,6.95,6.97,6.94,6.95,1885100.0,6.95,6.97,6.94,6.95,1885100.0
2010-04-09 14:30:00,6.95,6.96,6.95,6.95,78200.0,6.95,6.96,6.95,6.95,78200.0
2010-04-09 14:35:00,6.96,6.96,6.95,6.95,110600.0,6.96,6.96,6.95,6.95,110600.0
2010-04-09 14:40:00,6.95,6.96,6.95,6.95,79800.0,6.95,6.96,6.95,6.95,79800.0
2010-04-09 14:45:00,6.95,6.96,6.95,6.95,97600.0,6.95,6.96,6.95,6.95,97600.0
2010-04-09 14:50:00,6.95,6.96,6.95,6.95,91000.0,6.95,6.96,6.95,6.95,91000.0
2010-04-09 14:55:00,6.96,6.96,6.94,6.94,188300.0,6.96,6.96,6.94,6.94,188300.0
2010-04-09 15:00:00,6.94,6.95,6.94,6.95,77300.0,6.94,6.95,6.94,6.95,77300.0
2010-04-09 15:05:00,6.94,6.95,6.93,6.95,416400.0,6.94,6.95,6.93,6.95,416400.0
2010-04-09 15:10:00,6.95,6.96,6.94,6.95,512100.0,6.95,6.96,6.94,6.95,512100.0
2010-04-09 15:15:00,6.95,6.95,6.94,6.95,173500.0,6.95,6.95,6.94,6.95,173500.0
2010-04-09 15:20:00,6.94,6.96,6.94,6.95,502500.0,6.94,6.96,6.94,6.95,502500.0
2010-04-09 15:25:00,6.94,6.95,6.94,6.95,119100.0,6.94,6.95,6.94,6.95,119100.0
2010-04-09 15:30:00,6.95,6.95,6.94,6.95,221000.0,6.95,6.95,6.94,6.95,221000.0
2010-04-09 15:35:00,6.95,6.97,6.94,6.96,532800.0,6.95,6.97,6.94,6.96,532800.0
2010-04-09 15:40:00,6.96,6.96,6.95,6.96,321900.0,6.96,6.96,6.95,6.96,321900.0
2010-04-09 15:45:00,6.96,6.96,6.95,6.95,400800.0,6.96,6.96,6.95,6.95,400800.0
2010-04-09 15:50:00,6.96,6.96,6.95,6.96,384400.0,6.96,6.96,6.95,6.96,384400.0
2010-04-09 15:55:00,6.95,7.0,6.95,6.97,2335300.0,6.95,7.0,6.95,6.97,2335300.0
2010-04-12 09:30:00,6.98,7.0,6.97,6.99,190200.0,6.98,7.0,6.97,6.99,190200.0
2010-04-12 09:35:00,6.99,7.03,6.98,7.01,616400.0,6.99,7.03,6.98,7.01,616400.0
2010-04-12 09:40:00,7.01,7.02,7.01,7.01,235800.0,7.01,7.02,7.01,7.01,235800.0
2010-04-12 09:45:00,7.02,7.02,7.01,7.01,339100.0,7.02,7.02,7.01,7.01,339100.0
2010-04-12 09:50:00,7.01,7.04,7.01,7.02,304000.0,7.01,7.04,7.01,7.02,304000.0
2010-04-12 09:55:00,7.01,7.02,7.01,7.01,319100.0,7.01,7.02,7.01,7.01,319100.0
2010-04-12 10:00:00,7.01,7.02,7.01,7.02,43700.0,7.01,7.02,7.01,7.02,43700.0
2010-04-12 10:05:00,7.02,7.02,7.01,7.01,161400.0,7.02,7.02,7.01,7.01,161400.0
2010-04-12 10:10:00,7.01,7.02,7.01,7.01,162600.0,7.01,7.02,7.01,7.01,162600.0
2010-04-12 10:15:00,7.01,7.02,7.0,7.0,342400.0,7.01,7.02,7.0,7.0,342400.0
2010-04-12 10:20:00,7.0,7.04,7.0,7.04,372400.0,7.0,7.04,7.0,7.04,372400.0
2010-04-12 10:25:00,7.03,7.05,7.03,7.04,169600.0,7.03,7.05,7.03,7.04,169600.0
2010-04-12 10:30:00,7.03,7.04,7.02,7.03,476400.0,7.03,7.04,7.02,7.03,476400.0
2010-04-12 10:35:00,7.04,7.05,7.03,7.04,214100.0,7.04,7.05,7.03,7.04,214100.0
2010-04-12 10:40:00,7.05,7.06,7.04,7.05,200300.0,7.05,7.06,7.04,7.05,200300.0
2010-04-12 10:45:00,7.05,7.06,7.03,7.03,490900.0,7.05,7.06,7.03,7.03,490900.0
2010-04-12 10:50:00,7.03,7.04,7.03,7.03,193800.0,7.03,7.04,7.03,7.03,193800.0
2010-04-12 10:55:00,7.03,7.05,7.03,7.04,287200.0,7.03,7.05,7.03,7.04,287200.0
2010-04-12 11:00:00,7.04,7.05,7.04,7.05,28000.0,7.04,7.05,7.04,7.05,28000.0
2010-04-12 11:05:00,7.05,7.05,7.04,7.05,39300.0,7.05,7.05,7.04,7.05,39300.0
2010-04-12 11:10:00,7.05,7.05,7.04,7.04,36400.0,7.05,7.05,7.04,7.04,36400.0
2010-04-12 11:15:00,7.04,7.05,7.04,7.04,43900.0,7.04,7.05,7.04,7.04,43900.0
2010-04-12 11:20:00,7.04,7.05,7.04,7.04,184600.0,7.04,7.05,7.04,7.04,184600.0
2010-04-12 11:25:00,7.04,7.05,7.04,7.04,32400.0,7.04,7.05,7.04,7.04,32400.0
2010-04-12 11:30:00,7.04,7.05,7.04,7.05,43000.0,7.04,7.05,7.04,7.05,43000.0
2010-04-12 11:35:00,7.04,7.06,7.04,7.04,435500.0,7.04,7.06,7.04,7.04,435500.0
2010-04-12 11:40:00,7.04,7.05,7.04,7.04,45300.0,7.04,7.05,7.04,7.04,45300.0
2010-04-12 11:45:00,7.04,7.05,7.04,7.04,53600.0,7.04,7.05,7.04,7.04,53600.0
2010-04-12 11:50:00,7.04,7.05,7.04,7.05,80800.0,7.04,7.05,7.04,7.05,80800.0
2010-04-12 11:55:00,7.05,7.05,7.04,7.04,75500.0,7.05,7.05,7.04,7.04,75500.0
2010-04-12 12:00:00,7.05,7.05,7.04,7.04,63200.0,7.05,7.05,7.04,7.04,63200.0
2010-04-12 12:05:00,7.05,7.05,7.04,7.04,60700.0,7.05,7.05,7.04,7.04,60700.0
2010-04-12 12:10:00,7.04,7.05,7.04,7.04,84600.0,7.04,7.05,7.04,7.04,84600.0
2010-04-12 12:15:00,7.04,7.05,7.04,7.05,680700.0,7.04,7.05,7.04,7.05,680700.0
2010-04-12 12:20:00,7.04,7.06,7.04,7.05,310200.0,7.04,7.06,7.04,7.05,310200.0
2010-04-12 12:25:00,7.05,7.06,7.05,7.05,56600.0,7.05,7.06,7.05,7.05,56600.0
2010-04-12 12:30:00,7.05,7.06,7.05,7.05,110600.0,7.05,7.06,7.05,7.05,110600.0
2010-04-12 12:35:00,7.05,7.06,7.05,7.06,222800.0,7.05,7.06,7.05,7.06,222800.0
2010-04-12 12:40:00,7.05,7.06,7.05,7.05,39300.0,7.05,7.06,7.05,7.05,39300.0
2010-04-12 12:45:00,7.05,7.06,7.05,7.05,78700.0,7.05,7.06,7.05,7.05,78700.0
2010-04-12 12:50:00,7.05,7.06,7.04,7.05,410000.0,7.05,7.06,7.04,7.05,410000.0
2010-04-12 12:55:00,7.05,7.06,7.05,7.05,56300.0,7.05,7.06,7.05,7.05,56300.0
2010-04-12 13:00:00,7.05,7.06,7.05,7.05,24200.0,7.05,7.06,7.05,7.05,24200.0
2010-04-12 13:05:00,7.05,7.06,7.01,7.05,1216300.0,7.05,7.06,7.01,7.05,1216300.0
2010-04-12 13:10:00,7.04,7.05,7.04,7.04,62300.0,7.04,7.05,7.04,7.04,62300.0
2010-04-12 13:15:00,7.04,7.05,7.03,7.04,305700.0,7.04,7.05,7.03,7.04,305700.0
2010-04-12 13:20:00,7.04,7.05,7.03,7.04,135700.0,7.04,7.05,7.03,7.04,135700.0
2010-04-12 13:25:00,7.03,7.04,7.03,7.03,62900.0,7.03,7.04,7.03,7.03,62900.0
2010-04-12 13:30:00,7.03,7.04,7.03,7.03,58500.0,7.03,7.04,7.03,7.03,58500.0
2010-04-12 13:35:00,7.03,7.04,7.03,7.03,43200.0,7.03,7.04,7.03,7.03,43200.0
2010-04-12 13:40:00,7.03,7.04,7.03,7.03,50000.0,7.03,7.04,7.03,7.03,50000.0
2010-04-12 13:45:00,7.03,7.04,7.03,7.03,54000.0,7.03,7.04,7.03,7.03,54000.0
2010-04-12 13:50:00,7.04,7.04,7.03,7.03,53000.0,7.04,7.04,7.03,7.03,53000.0
2010-04-12 13:55:00,7.03,7.04,7.03,7.03,169300.0,7.03,7.04,7.03,7.03,169300.0
2010-04-12 14:00:00,7.04,7.04,7.02,7.02,196600.0,7.04,7.04,7.02,7.02,196600.0
2010-04-12 14:05:00,7.03,7.04,7.02,7.03,95000.0,7.03,7.04,7.02,7.03,95000.0
2010-04-12 14:10:00,7.03,7.04,7.03,7.03,81600.0,7.03,7.04,7.03,7.03,81600.0
2010-04-12 14:15:00,7.03,7.04,7.02,7.02,227100.0,7.03,7.04,7.02,7.02,227100.0
2010-04-12 14:20:00,7.03,7.04,7.02,7.04,174700.0,7.03,7.04,7.02,7.04,174700.0
2010-04-12 14:25:00,7.03,7.04,7.03,7.03,67400.0,7.03,7.04,7.03,7.03,67400.0
2010-04-12 14:30:00,7.03,7.04,7.02,7.03,262900.0,7.03,7.04,7.02,7.03,262900.0
2010-04-12 14:35:00,7.03,7.03,7.01,7.02,276400.0,7.03,7.03,7.01,7.02,276400.0
2010-04-12 14:40:00,7.02,7.02,6.99,7.0,716800.0,7.02,7.02,6.99,7.0,716800.0
2010-04-12 14:45:00,6.99,7.01,6.99,7.0,761900.0,6.99,7.01,6.99,7.0,761900.0
2010-04-12 14:50:00,7.01,7.01,6.99,7.0,232500.0,7.01,7.01,6.99,7.0,232500.0
2010-04-12 14:55:00,7.0,7.0,6.99,7.0,67900.0,7.0,7.0,6.99,7.0,67900.0
2010-04-12 15:00:00,6.99,7.0,6.99,6.99,50900.0,6.99,7.0,6.99,6.99,50900.0
2010-04-12 15:05:00,6.99,7.0,6.99,6.99,179800.0,6.99,7.0,6.99,6.99,179800.0
2010-04-12 15:10:00,7.0,7.0,6.99,7.0,237800.0,7.0,7.0,6.99,7.0,237800.0
2010-04-12 15:15:00,7.0,7.0,6.99,6.99,150700.0,7.0,7.0,6.99,6.99,150700.0
2010-04-12 15:20:00,7.0,7.0,6.97,6.98,342700.0,7.0,7.0,6.97,6.98,342700.0
2010-04-12 15:25:00,6.97,6.99,6.97,6.98,200500.0,6.97,6.99,6.97,6.98,200500.0
2010-04-12 15:30:00,6.99,6.99,6.96,6.96,631000.0,6.99,6.99,6.96,6.96,631000.0
2010-04-12 15:35:00,6.96,6.97,6.96,6.97,198900.0,6.96,6.97,6.96,6.97,198900.0
2010-04-12 15:40:00,6.97,6.97,6.96,6.96,200900.0,6.97,6.97,6.96,6.96,200900.0
2010-04-12 15:45:00,6.97,6.97,6.95,6.97,602200.0,6.97,6.97,6.95,6.97,602200.0
2010-04-12 15:50:00,6.97,6.97,6.96,6.97,236800.0,6.97,6.97,6.96,6.97,236800.0
2010-04-12 15:55:00,6.97,6.97,6.94,6.95,2333300.0,6.97,6.97,6.94,6.95,2333300.0
2010-04-13 09:30:00,6.98,6.98,6.91,6.92,603900.0,6.98,6.98,6.91,6.92,603900.0
2010-04-13 09:35:00,6.92,6.94,6.92,6.93,386200.0,6.92,6.94,6.92,6.93,386200.0
2010-04-13 09:40:00,6.93,6.95,6.92,6.94,1006900.0,6.93,6.95,6.92,6.94,1006900.0
2010-04-13 09:45:00,6.95,6.98,6.94,6.94,1793900.0,6.95,6.98,6.94,6.94,1793900.0
2010-04-13 09:50:00,6.94,6.96,6.94,6.95,360400.0,6.94,6.96,6.94,6.95,360400.0
2010-04-13 09:55:00,6.95,6.95,6.94,6.94,112800.0,6.95,6.95,6.94,6.94,112800.0
2010-04-13 10:00:00,6.95,6.95,6.94,6.94,129700.0,6.95,6.95,6.94,6.94,129700.0
2010-04-13 10:05:00,6.95,6.95,6.94,6.94,432300.0,6.95,6.95,6.94,6.94,432300.0
2010-04-13 10:10:00,6.94,6.95,6.93,6.94,306600.0,6.94,6.95,6.93,6.94,306600.0
2010-04-13 10:15:00,6.95,6.95,6.92,6.92,187500.0,6.95,6.95,6.92,6.92,187500.0
2010-04-13 10:20:00,6.92,6.93,6.92,6.92,471300.0,6.92,6.93,6.92,6.92,471300.0
2010-04-13 10:25:00,6.92,6.93,6.92,6.92,42600.0,6.92,6.93,6.92,6.92,42600.0
2010-04-13 10:30:00,6.92,6.94,6.92,6.93,680100.0,6.92,6.94,6.92,6.93,680100.0
2010-04-13 10:35:00,6.94,6.94,6.9,6.9,328900.0,6.94,6.94,6.9,6.9,328900.0
2010-04-13 10:40:00,6.9,6.92,6.9,6.91,801300.0,6.9,6.92,6.9,6.91,801300.0
2010-04-13 10:45:00,6.91,6.92,6.91,6.91,169200.0,6.91,6.92,6.91,6.91,169200.0
2010-04-13 10:50:00,6.91,6.92,6.89,6.89,369000.0,6.91,6.92,6.89,6.89,369000.0
2010-04-13 10:55:00,6.89,6.9,6.89,6.9,811600.0,6.89,6.9,6.89,6.9,811600.0
2010-04-13 11:00:00,6.89,6.9,6.89,6.89,227400.0,6.89,6.9,6.89,6.89,227400.0
2010-04-13 11:05:00,6.89,6.9,6.89,6.89,231800.0,6.89,6.9,6.89,6.89,231800.0
2010-04-13 11:10:00,6.89,6.9,6.89,6.89,263000.0,6.89,6.9,6.89,6.89,263000.0
2010-04-13 11:15:00,6.89,6.91,6.89,6.91,3669300.0,6.89,6.91,6.89,6.91,3669300.0
2010-04-13 11:20:00,6.9,6.92,6.89,6.92,1745400.0,6.9,6.92,6.89,6.92,1745400.0
2010-04-13 11:25:00,6.91,6.94,6.91,6.93,929800.0,6.91,6.94,6.91,6.93,929800.0
2010-04-13 11:30:00,6.93,6.93,6.92,6.93,2694800.0,6.93,6.93,6.92,6.93,2694800.0
2010-04-13 11:35:00,6.93,6.93,6.92,6.92,1105300.0,6.93,6.93,6.92,6.92,1105300.0
2010-04-13 11:40:00,6.92,6.93,6.91,6.91,571400.0,6.92,6.93,6.91,6.91,571400.0
2010-04-13 11:45:00,6.91,6.92,6.91,6.91,36600.0,6.91,6.92,6.91,6.91,36600.0
2010-04-13 11:50:00,6.92,6.92,6.89,6.89,333400.0,6.92,6.92,6.89,6.89,333400.0
2010-04-13 11:55:00,6.89,6.9,6.87,6.87,638400.0,6.89,6.9,6.87,6.87,638400.0
2010-04-13 12:00:00,6.88,6.88,6.87,6.88,534700.0,6.88,6.88,6.87,6.88,534700.0
2010-04-13 12:05:00,6.88,6.9,6.87,6.9,1555800.0,6.88,6.9,6.87,6.9,1555800.0
2010-04-13 12:10:00,6.89,6.9,6.89,6.89,165200.0,6.89,6.9,6.89,6.89,165200.0
2010-04-13 12:15:00,6.89,6.91,6.89,6.91,103100.0,6.89,6.91,6.89,6.91,103100.0
2010-04-13 12:20:00,6.91,6.91,6.9,6.91,601800.0,6.91,6.91,6.9,6.91,601800.0
2010-04-13 12:25:00,6.9,6.91,6.9,6.9,15600.0,6.9,6.91,6.9,6.9,15600.0
2010-04-13 12:30:00,6.91,6.91,6.9,6.91,933600.0,6.91,6.91,6.9,6.91,933600.0
2010-04-13 12:35:00,6.91,6.91,6.88,6.89,1723000.0,6.91,6.91,6.88,6.89,1723000.0
2010-04-13 12:40:00,6.89,6.89,6.88,6.89,519900.0,6.89,6.89,6.88,6.89,519900.0
2010-04-13 12:45:00,6.89,6.89,6.88,6.88,882800.0,6.89,6.89,6.88,6.88,882800.0
2010-04-13 12:50:00,6.88,6.89,6.87,6.88,513200.0,6.88,6.89,6.87,6.88,513200.0
2010-04-13 12:55:00,6.87,6.88,6.86,6.86,947500.0,6.87,6.88,6.86,6.86,947500.0
2010-04-13 13:00:00,6.87,6.88,6.84,6.87,1287600.0,6.87,6.88,6.84,6.87,1287600.0
2010-04-13 13:05:00,6.88,6.9,6.86,6.88,1529000.0,6.88,6.9,6.86,6.88,1529000.0
2010-04-13 13:10:00,6.88,6.89,6.87,6.88,558900.0,6.88,6.89,6.87,6.88,558900.0
2010-04-13 13:15:00,6.87,6.88,6.85,6.85,942700.0,6.87,6.88,6.85,6.85,942700.0
2010-04-13 13:20:00,6.86,6.86,6.85,6.86,245300.0,6.86,6.86,6.85,6.86,245300.0
2010-04-13 13:25:00,6.85,6.87,6.85,6.86,508800.0,6.85,6.87,6.85,6.86,508800.0
2010-04-13 13:30:00,6.86,6.87,6.86,6.86,207300.0,6.86,6.87,6.86,6.86,207300.0
2010-04-13 13:35:00,6.87,6.87,6.85,6.87,813600.0,6.87,6.87,6.85,6.87,813600.0
2010-04-13 13:40:00,6.87,6.9,6.86,6.89,898200.0,6.87,6.9,6.86,6.89,898200.0
2010-04-13 13:45:00,6.9,6.9,6.89,6.89,50200.0,6.9,6.9,6.89,6.89,50200.0
2010-04-13 13:50:00,6.9,6.9,6.89,6.89,641800.0,6.9,6.9,6.89,6.89,641800.0
2010-04-13 13:55:00,6.89,6.91,6.89,6.89,1152800.0,6.89,6.91,6.89,6.89,1152800.0
2010-04-13 14:00:00,6.89,6.91,6.89,6.91,909000.0,6.89,6.91,6.89,6.91,909000.0
2010-04-13 14:05:00,6.91,6.91,6.89,6.9,1411400.0,6.91,6.91,6.89,6.9,1411400.0
2010-04-13 14:10:00,6.9,6.9,6.89,6.9,104900.0,6.9,6.9,6.89,6.9,104900.0
2010-04-13 14:15:00,6.9,6.91,6.89,6.91,552600.0,6.9,6.91,6.89,6.91,552600.0
2010-04-13 14:20:00,6.91,6.91,6.89,6.89,734300.0,6.91,6.91,6.89,6.89,734300.0
2010-04-13 14:25:00,6.89,6.91,6.89,6.9,434500.0,6.89,6.91,6.89,6.9,434500.0
2010-04-13 14:30:00,6.9,6.91,6.89,6.9,1170400.0,6.9,6.91,6.89,6.9,1170400.0
2010-04-13 14:35:00,6.9,6.91,6.89,6.91,1065400.0,6.9,6.91,6.89,6.91,1065400.0
2010-04-13 14:40:00,6.91,6.91,6.89,6.9,878200.0,6.91,6.91,6.89,6.9,878200.0
2010-04-13 14:45:00,6.9,6.91,6.89,6.9,1404500.0,6.9,6.91,6.89,6.9,1404500.0
2010-04-13 14:50:00,6.9,6.91,6.89,6.9,674600.0,6.9,6.91,6.89,6.9,674600.0
2010-04-13 14:55:00,6.91,6.91,6.9,6.9,170800.0,6.91,6.91,6.9,6.9,170800.0
2010-04-13 15:00:00,6.9,6.91,6.9,6.91,411600.0,6.9,6.91,6.9,6.91,411600.0
2010-04-13 15:05:00,6.91,6.92,6.91,6.91,297500.0,6.91,6.92,6.91,6.91,297500.0
2010-04-13 15:10:00,6.91,6.92,6.9,6.9,987600.0,6.91,6.92,6.9,6.9,987600.0
2010-04-13 15:15:00,6.9,6.91,6.9,6.9,159700.0,6.9,6.91,6.9,6.9,159700.0
2010-04-13 15:20:00,6.91,6.91,6.9,6.91,198900.0,6.91,6.91,6.9,6.91,198900.0
2010-04-13 15:25:00,6.91,6.91,6.9,6.91,392500.0,6.91,6.91,6.9,6.91,392500.0
2010-04-13 15:30:00,6.9,6.94,6.9,6.93,1297500.0,6.9,6.94,6.9,6.93,1297500.0
2010-04-13 15:35:00,6.93,6.94,6.93,6.93,487200.0,6.93,6.94,6.93,6.93,487200.0
2010-04-13 15:40:00,6.93,6.94,6.92,6.92,661900.0,6.93,6.94,6.92,6.92,661900.0
2010-04-13 15:45:00,6.92,6.93,6.9,6.91,929600.0,6.92,6.93,6.9,6.91,929600.0
2010-04-13 15:50:00,6.9,6.91,6.9,6.9,158200.0,6.9,6.91,6.9,6.9,158200.0
2010-04-13 15:55:00,6.9,6.91,6.89,6.9,2803200.0,6.9,6.91,6.89,6.9,2803200.0
2010-04-14 09:30:00,6.92,6.97,6.92,6.95,377800.0,6.92,6.97,6.92,6.95,377800.0
2010-04-14 09:35:00,6.95,6.98,6.95,6.97,492600.0,6.95,6.98,6.95,6.97,492600.0
2010-04-14 09:40:00,6.98,6.99,6.97,6.98,612800.0,6.98,6.99,6.97,6.98,612800.0
2010-04-14 09:45:00,6.99,7.01,6.98,7.01,751500.0,6.99,7.01,6.98,7.01,751500.0
2010-04-14 09:50:00,7.01,7.03,7.0,7.01,492000.0,7.01,7.03,7.0,7.01,492000.0
2010-04-14 09:55:00,7.01,7.02,6.98,7.01,520300.0,7.01,7.02,6.98,7.01,520300.0
2010-04-14 10:00:00,7.0,7.03,7.0,7.01,241200.0,7.0,7.03,7.0,7.01,241200.0
2010-04-14 10:05:00,7.02,7.03,7.0,7.01,2965900.0,7.02,7.03,7.0,7.01,2965900.0
2010-04-14 10:10:00,7.01,7.02,7.0,7.02,582700.0,7.01,7.02,7.0,7.02,582700.0
2010-04-14 10:15:00,7.02,7.02,7.01,7.02,290200.0,7.02,7.02,7.01,7.02,290200.0
2010-04-14 10:20:00,7.02,7.03,7.01,7.01,371500.0,7.02,7.03,7.01,7.01,371500.0
2010-04-14 10:25:00,7.01,7.02,7.01,7.02,202800.0,7.01,7.02,7.01,7.02,202800.0
2010-04-14 10:30:00,7.01,7.05,7.01,7.04,690600.0,7.01,7.05,7.01,7.04,690600.0
2010-04-14 10:35:00,7.05,7.07,7.04,7.07,627500.0,7.05,7.07,7.04,7.07,627500.0
2010-04-14 10:40:00,7.07,7.09,7.06,7.07,740600.0,7.07,7.09,7.06,7.07,740600.0
2010-04-14 10:45:00,7.07,7.09,7.06,7.09,246400.0,7.07,7.09,7.06,7.09,246400.0
2010-04-14 10:50:00,7.09,7.1,7.07,7.09,419900.0,7.09,7.1,7.07,7.09,419900.0
2010-04-14 10:55:00,7.09,7.09,7.07,7.08,354300.0,7.09,7.09,7.07,7.08,354300.0
2010-04-14 11:00:00,7.09,7.09,7.08,7.08,65000.0,7.09,7.09,7.08,7.08,65000.0
2010-04-14 11:05:00,7.08,7.1,7.08,7.09,535900.0,7.08,7.1,7.08,7.09,535900.0
2010-04-14 11:10:00,7.09,7.1,7.09,7.09,191400.0,7.09,7.1,7.09,7.09,191400.0
2010-04-14 11:15:00,7.09,7.1,7.08,7.08,757100.0,7.09,7.1,7.08,7.08,757100.0
2010-04-14 11:20:00,7.09,7.09,7.07,7.08,580200.0,7.09,7.09,7.07,7.08,580200.0
2010-04-14 11:25:00,7.08,7.09,7.07,7.07,165000.0,7.08,7.09,7.07,7.07,165000.0
2010-04-14 11:30:00,7.07,7.08,7.06,7.07,221600.0,7.07,7.08,7.06,7.07,221600.0
2010-04-14 11:35:00,7.07,7.09,7.07,7.09,295200.0,7.07,7.09,7.07,7.09,295200.0
2010-04-14 11:40:00,7.09,7.09,7.07,7.09,461000.0,7.09,7.09,7.07,7.09,461000.0
2010-04-14 11:45:00,7.09,7.1,7.08,7.08,328100.0,7.09,7.1,7.08,7.08,328100.0
2010-04-14 11:50:00,7.09,7.09,7.05,7.05,868600.0,7.09,7.09,7.05,7.05,868600.0
2010-04-14 11:55:00,7.05,7.06,7.05,7.05,509600.0,7.05,7.06,7.05,7.05,509600.0
2010-04-14 12:00:00,7.06,7.07,7.05,7.06,205100.0,7.06,7.07,7.05,7.06,205100.0
2010-04-14 12:05:00,7.06,7.08,7.06,7.07,157300.0,7.06,7.08,7.06,7.07,157300.0
2010-04-14 12:10:00,7.08,7.08,7.07,7.07,67500.0,7.08,7.08,7.07,7.07,67500.0
2010-04-14 12:15:00,7.07,7.08,7.07,7.07,73000.0,7.07,7.08,7.07,7.07,73000.0
2010-04-14 12:20:00,7.07,7.08,7.06,7.07,331600.0,7.07,7.08,7.06,7.07,331600.0
2010-04-14 12:25:00,7.07,7.1,7.07,7.09,452200.0,7.07,7.1,7.07,7.09,452200.0
2010-04-14 12:30:00,7.09,7.12,7.09,7.12,487100.0,7.09,7.12,7.09,7.12,487100.0
2010-04-14 12:35:00,7.11,7.13,7.11,7.11,391900.0,7.11,7.13,7.11,7.11,391900.0
2010-04-14 12:40:00,7.11,7.12,7.09,7.09,667200.0,7.11,7.12,7.09,7.09,667200.0
2010-04-14 12:45:00,7.09,7.1,7.06,7.07,483400.0,7.09,7.1,7.06,7.07,483400.0
2010-04-14 12:50:00,7.07,7.08,7.07,7.07,131200.0,7.07,7.08,7.07,7.07,131200.0
2010-04-14 12:55:00,7.07,7.08,7.07,7.07,39800.0,7.07,7.08,7.07,7.07,39800.0
2010-04-14 13:00:00,7.07,7.08,7.07,7.07,39900.0,7.07,7.08,7.07,7.07,39900.0
2010-04-14 13:05:00,7.07,7.11,7.07,7.1,419600.0,7.07,7.11,7.07,7.1,419600.0
2010-04-14 13:10:00,7.11,7.11,7.1,7.1,124700.0,7.11,7.11,7.1,7.1,124700.0
2010-04-14 13:15:00,7.1,7.12,7.09,7.12,1086500.0,7.1,7.12,7.09,7.12,1086500.0
2010-04-14 13:20:00,7.11,7.15,7.11,7.14,662600.0,7.11,7.15,7.11,7.14,662600.0
2010-04-14 13:25:00,7.14,7.15,7.13,7.14,578000.0,7.14,7.15,7.13,7.14,578000.0
2010-04-14 13:30:00,7.15,7.15,7.11,7.11,272300.0,7.15,7.15,7.11,7.11,272300.0
2010-04-14 13:35:00,7.12,7.12,7.1,7.11,166300.0,7.12,7.12,7.1,7.11,166300.0
2010-04-14 13:40:00,7.1,7.12,7.1,7.11,229600.0,7.1,7.12,7.1,7.11,229600.0
2010-04-14 13:45:00,7.11,7.12,7.1,7.11,221800.0,7.11,7.12,7.1,7.11,221800.0
2010-04-14 13:50:00,7.11,7.12,7.11,7.11,47300.0,7.11,7.12,7.11,7.11,47300.0
2010-04-14 13:55:00,7.11,7.12,7.1,7.1,397800.0,7.11,7.12,7.1,7.1,397800.0
2010-04-14 14:00:00,7.1,7.12,7.1,7.11,426700.0,7.1,7.12,7.1,7.11,426700.0
2010-04-14 14:05:00,7.12,7.12,7.1,7.11,454100.0,7.12,7.12,7.1,7.11,454100.0
2010-04-14 14:10:00,7.11,7.12,7.1,7.1,235200.0,7.11,7.12,7.1,7.1,235200.0
2010-04-14 14:15:00,7.1,7.14,7.1,7.13,1046600.0,7.1,7.14,7.1,7.13,1046600.0
2010-04-14 14:20:00,7.13,7.15,7.13,7.14,481000.0,7.13,7.15,7.13,7.14,481000.0
2010-04-14 14:25:00,7.14,7.15,7.1,7.1,521600.0,7.14,7.15,7.1,7.1,521600.0
2010-04-14 14:30:00,7.1,7.14,7.1,7.14,689000.0,7.1,7.14,7.1,7.14,689000.0
2010-04-14 14:35:00,7.14,7.15,7.13,7.15,1084400.0,7.14,7.15,7.13,7.15,1084400.0
2010-04-14 14:40:00,7.14,7.16,7.14,7.15,427600.0,7.14,7.16,7.14,7.15,427600.0
2010-04-14 14:45:00,7.15,7.16,7.14,7.15,392400.0,7.15,7.16,7.14,7.15,392400.0
2010-04-14 14:50:00,7.15,7.16,7.14,7.15,593000.0,7.15,7.16,7.14,7.15,593000.0
2010-04-14 14:55:00,7.15,7.16,7.15,7.15,92700.0,7.15,7.16,7.15,7.15,92700.0
2010-04-14 15:00:00,7.15,7.16,7.15,7.15,132200.0,7.15,7.16,7.15,7.15,132200.0
2010-04-14 15:05:00,7.15,7.16,7.14,7.15,535900.0,7.15,7.16,7.14,7.15,535900.0
2010-04-14 15:10:00,7.15,7.18,7.15,7.17,855600.0,7.15,7.18,7.15,7.17,855600.0
2010-04-14 15:15:00,7.17,7.18,7.17,7.17,312100.0,7.17,7.18,7.17,7.17,312100.0
2010-04-14 15:20:00,7.17,7.18,7.16,7.16,563300.0,7.17,7.18,7.16,7.16,563300.0
2010-04-14 15:25:00,7.16,7.17,7.14,7.16,1156400.0,7.16,7.17,7.14,7.16,1156400.0
2010-04-14 15:30:00,7.17,7.19,7.16,7.18,1204400.0,7.17,7.19,7.16,7.18,1204400.0
2010-04-14 15:35:00,7.18,7.22,7.18,7.21,1423700.0,7.18,7.22,7.18,7.21,1423700.0
2010-04-14 15:40:00,7.21,7.22,7.15,7.17,1635000.0,7.21,7.22,7.15,7.17,1635000.0
2010-04-14 15:45:00,7.17,7.19,7.17,7.18,1257000.0,7.17,7.19,7.17,7.18,1257000.0
2010-04-14 15:50:00,7.18,7.19,7.16,7.16,1775900.0,7.18,7.19,7.16,7.16,1775900.0
2010-04-14 15:55:00,7.16,7.17,7.14,7.16,2371000.0,7.16,7.17,7.14,7.16,2371000.0
2010-04-15 09:30:00,7.12,7.16,7.09,7.12,878900.0,7.12,7.16,7.09,7.12,878900.0
2010-04-15 09:35:00,7.12,7.2,7.12,7.19,337700.0,7.12,7.2,7.12,7.19,337700.0
2010-04-15 09:40:00,7.19,7.2,7.19,7.19,372000.0,7.19,7.2,7.19,7.19,372000.0
2010-04-15 09:45:00,7.19,7.2,7.15,7.15,288800.0,7.19,7.2,7.15,7.15,288800.0
2010-04-15 09:50:00,7.15,7.16,7.15,7.16,210600.0,7.15,7.16,7.15,7.16,210600.0
2010-04-15 09:55:00,7.15,7.16,7.15,7.15,249300.0,7.15,7.16,7.15,7.15,249300.0
2010-04-15 10:00:00,7.16,7.16,7.12,7.14,551400.0,7.16,7.16,7.12,7.14,551400.0
2010-04-15 10:05:00,7.14,7.17,7.13,7.16,364500.0,7.14,7.17,7.13,7.16,364500.0
2010-04-15 10:10:00,7.16,7.17,7.16,7.16,35600.0,7.16,7.17,7.16,7.16,35600.0
2010-04-15 10:15:00,7.16,7.17,7.14,7.14,170800.0,7.16,7.17,7.14,7.14,170800.0
2010-04-15 10:20:00,7.15,7.15,7.14,7.14,64600.0,7.15,7.15,7.14,7.14,64600.0
2010-04-15 10:25:00,7.15,7.15,7.14,7.14,104500.0,7.15,7.15,7.14,7.14,104500.0
2010-04-15 10:30:00,7.14,7.15,7.14,7.15,41400.0,7.14,7.15,7.14,7.15,41400.0
2010-04-15 10:35:00,7.15,7.15,7.14,7.14,94900.0,7.15,7.15,7.14,7.14,94900.0
2010-04-15 10:40:00,7.14,7.16,7.14,7.15,220200.0,7.14,7.16,7.14,7.15,220200.0
2010-04-15 10:45:00,7.16,7.16,7.15,7.15,113900.0,7.16,7.16,7.15,7.15,113900.0
2010-04-15 10:50:00,7.16,7.2,7.15,7.15,94800.0,7.16,7.2,7.15,7.15,94800.0
2010-04-15 10:55:00,7.15,7.16,7.15,7.16,202900.0,7.15,7.16,7.15,7.16,202900.0
2010-04-15 11:00:00,7.15,7.16,7.15,7.16,96900.0,7.15,7.16,7.15,7.16,96900.0
2010-04-15 11:05:00,7.15,7.16,7.15,7.15,58000.0,7.15,7.16,7.15,7.15,58000.0
2010-04-15 11:10:00,7.16,7.16,7.15,7.15,199100.0,7.16,7.16,7.15,7.15,199100.0
2010-04-15 11:15:00,7.15,7.16,7.15,7.15,70900.0,7.15,7.16,7.15,7.15,70900.0
2010-04-15 11:20:00,7.16,7.16,7.15,7.15,147500.0,7.16,7.16,7.15,7.15,147500.0
2010-04-15 11:25:00,7.15,7.16,7.14,7.14,223600.0,7.15,7.16,7.14,7.14,223600.0
2010-04-15 11:30:00,7.15,7.16,7.14,7.15,258200.0,7.15,7.16,7.14,7.15,258200.0
2010-04-15 11:35:00,7.16,7.16,7.15,7.16,62300.0,7.16,7.16,7.15,7.16,62300.0
2010-04-15 11:40:00,7.16,7.16,7.14,7.14,1442800.0,7.16,7.16,7.14,7.14,1442800.0
2010-04-15 11:45:00,7.15,7.15,7.14,7.14,315100.0,7.15,7.15,7.14,7.14,315100.0
2010-04-15 11:50:00,7.14,7.15,7.14,7.14,111000.0,7.14,7.15,7.14,7.14,111000.0
2010-04-15 11:55:00,7.14,7.15,7.14,7.14,107900.0,7.14,7.15,7.14,7.14,107900.0
2010-04-15 12:00:00,7.14,7.15,7.14,7.14,150600.0,7.14,7.15,7.14,7.14,150600.0
2010-04-15 12:05:00,7.14,7.15,7.14,7.14,67300.0,7.14,7.15,7.14,7.14,67300.0
2010-04-15 12:10:00,7.15,7.15,7.14,7.15,337500.0,7.15,7.15,7.14,7.15,337500.0
2010-04-15 12:15:00,7.14,7.16,7.14,7.16,316200.0,7.14,7.16,7.14,7.16,316200.0
2010-04-15 12:20:00,7.16,7.16,7.13,7.13,424700.0,7.16,7.16,7.13,7.13,424700.0
2010-04-15 12:25:00,7.14,7.14,7.12,7.12,73600.0,7.14,7.14,7.12,7.12,73600.0
2010-04-15 12:30:00,7.13,7.14,7.12,7.13,161000.0,7.13,7.14,7.12,7.13,161000.0
2010-04-15 12:35:00,7.13,7.14,7.13,7.13,72800.0,7.13,7.14,7.13,7.13,72800.0
2010-04-15 12:40:00,7.13,7.14,7.13,7.13,46200.0,7.13,7.14,7.13,7.13,46200.0
2010-04-15 12:45:00,7.14,7.14,7.13,7.13,48400.0,7.14,7.14,7.13,7.13,48400.0
2010-04-15 12:50:00,7.14,7.14,7.13,7.13,31900.0,7.14,7.14,7.13,7.13,31900.0
2010-04-15 12:55:00,7.13,7.14,7.13,7.14,109000.0,7.13,7.14,7.13,7.14,109000.0
2010-04-15 13:00:00,7.14,7.15,7.13,7.14,179600.0,7.14,7.15,7.13,7.14,179600.0
2010-04-15 13:05:00,7.15,7.15,7.14,7.15,42600.0,7.15,7.15,7.14,7.15,42600.0
2010-04-15 13:10:00,7.14,7.15,7.14,7.14,33500.0,7.14,7.15,7.14,7.14,33500.0
2010-04-15 13:15:00,7.15,7.15,7.14,7.14,46000.0,7.15,7.15,7.14,7.14,46000.0
2010-04-15 13:20:00,7.14,7.15,7.14,7.14,102000.0,7.14,7.15,7.14,7.14,102000.0
2010-04-15 13:25:00,7.15,7.15,7.14,7.14,64000.0,7.15,7.15,7.14,7.14,64000.0
2010-04-15 13:30:00,7.14,7.15,7.14,7.15,31800.0,7.14,7.15,7.14,7.15,31800.0
2010-04-15 13:35:00,7.14,7.15,7.14,7.15,54300.0,7.14,7.15,7.14,7.15,54300.0
2010-04-15 13:40:00,7.14,7.15,7.14,7.15,29500.0,7.14,7.15,7.14,7.15,29500.0
2010-04-15 13:45:00,7.15,7.15,7.14,7.15,17400.0,7.15,7.15,7.14,7.15,17400.0
2010-04-15 13:50:00,7.15,7.15,7.14,7.14,68500.0,7.15,7.15,7.14,7.14,68500.0
2010-04-15 13:55:00,7.14,7.15,7.14,7.15,18000.0,7.14,7.15,7.14,7.15,18000.0
2010-04-15 14:00:00,7.15,7.15,7.14,7.15,73100.0,7.15,7.15,7.14,7.15,73100.0
2010-04-15 14:05:00,7.15,7.16,7.14,7.16,195900.0,7.15,7.16,7.14,7.16,195900.0
2010-04-15 14:10:00,7.16,7.16,7.15,7.16,143800.0,7.16,7.16,7.15,7.16,143800.0
2010-04-15 14:15:00,7.15,7.16,7.15,7.16,70200.0,7.15,7.16,7.15,7.16,70200.0
2010-04-15 14:20:00,7.16,7.17,7.15,7.15,396400.0,7.16,7.17,7.15,7.15,396400.0
2010-04-15 14:25:00,7.15,7.16,7.14,7.14,135100.0,7.15,7.16,7.14,7.14,135100.0
2010-04-15 14:30:00,7.14,7.14,7.12,7.12,224800.0,7.14,7.14,7.12,7.12,224800.0
2010-04-15 14:35:00,7.12,7.13,7.11,7.11,152700.0,7.12,7.13,7.11,7.11,152700.0
2010-04-15 14:40:00,7.11,7.12,7.11,7.12,183600.0,7.11,7.12,7.11,7.12,183600.0
2010-04-15 14:45:00,7.11,7.13,7.11,7.13,310200.0,7.11,7.13,7.11,7.13,310200.0
2010-04-15 14:50:00,7.12,7.13,7.12,7.13,74500.0,7.12,7.13,7.12,7.13,74500.0
2010-04-15 14:55:00,7.13,7.13,7.12,7.12,123700.0,7.13,7.13,7.12,7.12,123700.0
2010-04-15 15:00:00,7.13,7.13,7.12,7.12,276000.0,7.13,7.13,7.12,7.12,276000.0
2010-04-15 15:05:00,7.12,7.13,7.12,7.12,271600.0,7.12,7.13,7.12,7.12,271600.0
2010-04-15 15:10:00,7.13,7.14,7.12,7.13,285800.0,7.13,7.14,7.12,7.13,285800.0
2010-04-15 15:15:00,7.13,7.13,7.12,7.13,53400.0,7.13,7.13,7.12,7.13,53400.0
2010-04-15 15:20:00,7.12,7.13,7.12,7.13,50900.0,7.12,7.13,7.12,7.13,50900.0
2010-04-15 15:25:00,7.13,7.13,7.12,7.13,187600.0,7.13,7.13,7.12,7.13,187600.0
2010-04-15 15:30:00,7.12,7.13,7.12,7.12,141800.0,7.12,7.13,7.12,7.12,141800.0
2010-04-15 15:35:00,7.12,7.13,7.12,7.12,68700.0,7.12,7.13,7.12,7.12,68700.0
2010-04-15 15:40:00,7.13,7.13,7.12,7.12,165900.0,7.13,7.13,7.12,7.12,165900.0
2010-04-15 15:45:00,7.12,7.13,7.12,7.13,181700.0,7.12,7.13,7.12,7.13,181700.0
2010-04-15 15:50:00,7.12,7.13,7.12,7.13,201800.0,7.12,7.13,7.12,7.13,201800.0
2010-04-15 15:55:00,7.13,7.13,7.12,7.13,747900.0,7.13,7.13,7.12,7.13,747900.0
2010-04-16 09:30:00,7.52,7.54,7.43,7.44,4414200.0,7.52,7.54,7.43,7.44,4414200.0
2010-04-16 09:35:00,7.43,7.51,7.43,7.5,4072500.0,7.43,7.51,7.43,7.5,4072500.0
2010-04-16 09:40:00,7.5,7.5,7.43,7.44,1542300.0,7.5,7.5,7.43,7.44,1542300.0
2010-04-16 09:45:00,7.44,7.45,7.41,7.44,1694800.0,7.44,7.45,7.41,7.44,1694800.0
2010-04-16 09:50:00,7.45,7.45,7.44,7.44,1226500.0,7.45,7.45,7.44,7.44,1226500.0
2010-04-16 09:55:00,7.44,7.44,7.27,7.32,3012100.0,7.44,7.44,7.27,7.32,3012100.0
2010-04-16 10:00:00,7.31,7.41,7.31,7.4,1862800.0,7.31,7.41,7.31,7.4,1862800.0
2010-04-16 10:05:00,7.4,7.42,7.39,7.4,4439800.0,7.4,7.42,7.39,7.4,4439800.0
2010-04-16 10:10:00,7.4,7.41,7.39,7.4,2673400.0,7.4,7.41,7.39,7.4,2673400.0
2010-04-16 10:15:00,7.4,7.41,7.35,7.36,2951700.0,7.4,7.41,7.35,7.36,2951700.0
2010-04-16 10:20:00,7.36,7.41,7.35,7.38,1965100.0,7.36,7.41,7.35,7.38,1965100.0
2010-04-16 10:25:00,7.39,7.43,7.39,7.41,1679100.0,7.39,7.43,7.39,7.41,1679100.0
2010-04-16 10:30:00,7.4,7.41,7.39,7.39,390900.0,7.4,7.41,7.39,7.39,390900.0
2010-04-16 10:35:00,7.39,7.4,7.39,7.39,1096700.0,7.39,7.4,7.39,7.39,1096700.0
2010-04-16 10:40:00,7.39,7.4,7.35,7.36,1197200.0,7.39,7.4,7.35,7.36,1197200.0
2010-04-16 10:45:00,7.36,7.41,7.35,7.39,1632800.0,7.36,7.41,7.35,7.39,1632800.0
2010-04-16 10:50:00,7.39,7.4,7.32,7.35,1652200.0,7.39,7.4,7.32,7.35,1652200.0
2010-04-16 10:55:00,7.35,7.39,7.35,7.36,526000.0,7.35,7.39,7.35,7.36,526000.0
2010-04-16 11:00:00,7.36,7.41,7.35,7.36,298800.0,7.36,7.41,7.35,7.36,298800.0
2010-04-16 11:05:00,7.36,7.37,7.35,7.36,353800.0,7.36,7.37,7.35,7.36,353800.0
2010-04-16 11:10:00,7.36,7.37,7.34,7.35,516300.0,7.36,7.37,7.34,7.35,516300.0
2010-04-16 11:15:00,7.34,7.37,7.34,7.34,1230600.0,7.34,7.37,7.34,7.34,1230600.0
2010-04-16 11:20:00,7.34,7.38,7.33,7.37,368700.0,7.34,7.38,7.33,7.37,368700.0
2010-04-16 11:25:00,7.37,7.37,7.34,7.34,1644600.0,7.37,7.37,7.34,7.34,1644600.0
2010-04-16 11:30:00,7.34,7.35,7.34,7.34,237500.0,7.34,7.35,7.34,7.34,237500.0
2010-04-16 11:35:00,7.34,7.38,7.34,7.36,595300.0,7.34,7.38,7.34,7.36,595300.0
2010-04-16 11:40:00,7.36,7.36,7.34,7.36,599800.0,7.36,7.36,7.34,7.36,599800.0
2010-04-16 11:45:00,7.36,7.36,7.34,7.36,928100.0,7.36,7.36,7.34,7.36,928100.0
2010-04-16 11:50:00,7.36,7.36,7.35,7.35,386700.0,7.36,7.36,7.35,7.35,386700.0
2010-04-16 11:55:00,7.36,7.37,7.35,7.36,476500.0,7.36,7.37,7.35,7.36,476500.0
2010-04-16 12:00:00,7.36,7.36,7.34,7.36,803900.0,7.36,7.36,7.34,7.36,803900.0
2010-04-16 12:05:00,7.35,7.36,7.33,7.34,1322000.0,7.35,7.36,7.33,7.34,1322000.0
2010-04-16 12:10:00,7.33,7.34,7.32,7.32,817800.0,7.33,7.34,7.32,7.32,817800.0
2010-04-16 12:15:00,7.33,7.33,7.3,7.31,191500.0,7.33,7.33,7.3,7.31,191500.0
2010-04-16 12:20:00,7.3,7.35,7.3,7.35,801500.0,7.3,7.35,7.3,7.35,801500.0
2010-04-16 12:25:00,7.35,7.36,7.34,7.34,774000.0,7.35,7.36,7.34,7.34,774000.0
2010-04-16 12:30:00,7.35,7.36,7.34,7.35,241500.0,7.35,7.36,7.34,7.35,241500.0
2010-04-16 12:35:00,7.35,7.36,7.33,7.33,556200.0,7.35,7.36,7.33,7.33,556200.0
2010-04-16 12:40:00,7.34,7.34,7.33,7.33,372900.0,7.34,7.34,7.33,7.33,372900.0
2010-04-16 12:45:00,7.34,7.35,7.33,7.34,874000.0,7.34,7.35,7.33,7.34,874000.0
2010-04-16 12:50:00,7.35,7.36,7.34,7.34,596600.0,7.35,7.36,7.34,7.34,596600.0
2010-04-16 12:55:00,7.35,7.36,7.34,7.35,724000.0,7.35,7.36,7.34,7.35,724000.0
2010-04-16 13:00:00,7.35,7.36,7.35,7.36,365100.0,7.35,7.36,7.35,7.36,365100.0
2010-04-16 13:05:00,7.36,7.36,7.35,7.36,139700.0,7.36,7.36,7.35,7.36,139700.0
2010-04-16 13:10:00,7.35,7.36,7.34,7.34,1573000.0,7.35,7.36,7.34,7.34,1573000.0
2010-04-16 13:15:00,7.34,7.35,7.33,7.33,211000.0,7.34,7.35,7.33,7.33,211000.0
2010-04-16 13:20:00,7.34,7.34,7.33,7.33,221500.0,7.34,7.34,7.33,7.33,221500.0
2010-04-16 13:25:00,7.33,7.34,7.32,7.32,463200.0,7.33,7.34,7.32,7.32,463200.0
2010-04-16 13:30:00,7.33,7.33,7.29,7.29,960700.0,7.33,7.33,7.29,7.29,960700.0
2010-04-16 13:35:00,7.3,7.3,7.23,7.24,1133600.0,7.3,7.3,7.23,7.24,1133600.0
2010-04-16 13:40:00,7.24,7.29,7.23,7.29,616500.0,7.24,7.29,7.23,7.29,616500.0
2010-04-16 13:45:00,7.29,7.31,7.29,7.3,429300.0,7.29,7.31,7.29,7.3,429300.0
2010-04-16 13:50:00,7.3,7.31,7.3,7.3,165000.0,7.3,7.31,7.3,7.3,165000.0
2010-04-16 13:55:00,7.3,7.33,7.3,7.33,405500.0,7.3,7.33,7.3,7.33,405500.0
2010-04-16 14:00:00,7.33,7.33,7.32,7.32,130000.0,7.33,7.33,7.32,7.32,130000.0
2010-04-16 14:05:00,7.32,7.35,7.32,7.34,352600.0,7.32,7.35,7.32,7.34,352600.0
2010-04-16 14:10:00,7.34,7.41,7.34,7.39,1410600.0,7.34,7.41,7.34,7.39,1410600.0
2010-04-16 14:15:00,7.4,7.42,7.39,7.42,699200.0,7.4,7.42,7.39,7.42,699200.0
2010-04-16 14:20:00,7.42,7.45,7.41,7.44,1841700.0,7.42,7.45,7.41,7.44,1841700.0
2010-04-16 14:25:00,7.45,7.45,7.39,7.39,521400.0,7.45,7.45,7.39,7.39,521400.0
2010-04-16 14:30:00,7.39,7.41,7.39,7.4,1185000.0,7.39,7.41,7.39,7.4,1185000.0
2010-04-16 14:35:00,7.4,7.41,7.39,7.4,637700.0,7.4,7.41,7.39,7.4,637700.0
2010-04-16 14:40:00,7.4,7.41,7.39,7.41,3657900.0,7.4,7.41,7.39,7.41,3657900.0
2010-04-16 14:45:00,7.4,7.41,7.39,7.4,202500.0,7.4,7.41,7.39,7.4,202500.0
2010-04-16 14:50:00,7.4,7.41,7.39,7.4,340300.0,7.4,7.41,7.39,7.4,340300.0
2010-04-16 14:55:00,7.4,7.41,7.4,7.4,383400.0,7.4,7.41,7.4,7.4,383400.0
2010-04-16 15:00:00,7.4,7.41,7.39,7.4,1215400.0,7.4,7.41,7.39,7.4,1215400.0
2010-04-16 15:05:00,7.41,7.41,7.39,7.41,1394500.0,7.41,7.41,7.39,7.41,1394500.0
2010-04-16 15:10:00,7.41,7.41,7.39,7.41,508400.0,7.41,7.41,7.39,7.41,508400.0
2010-04-16 15:15:00,7.4,7.41,7.39,7.4,1034900.0,7.4,7.41,7.39,7.4,1034900.0
2010-04-16 15:20:00,7.39,7.41,7.39,7.39,1554800.0,7.39,7.41,7.39,7.39,1554800.0
2010-04-16 15:25:00,7.39,7.4,7.39,7.39,241900.0,7.39,7.4,7.39,7.39,241900.0
2010-04-16 15:30:00,7.39,7.39,7.36,7.38,799400.0,7.39,7.39,7.36,7.38,799400.0
2010-04-16 15:35:00,7.39,7.41,7.38,7.39,2116700.0,7.39,7.41,7.38,7.39,2116700.0
2010-04-16 15:40:00,7.39,7.4,7.36,7.36,745600.0,7.39,7.4,7.36,7.36,745600.0
2010-04-16 15:45:00,7.37,7.39,7.36,7.38,1794100.0,7.37,7.39,7.36,7.38,1794100.0
2010-04-16 15:50:00,7.37,7.38,7.35,7.35,1272400.0,7.37,7.38,7.35,7.35,1272400.0
2010-04-16 15:55:00,7.35,7.37,7.32,7.36,4218200.0,7.35,7.37,7.32,7.36,4218200.0
2010-04-19 09:30:00,7.33,7.39,7.32,7.35,764200.0,7.33,7.39,7.32,7.35,764200.0
2010-04-19 09:35:00,7.35,7.36,7.34,7.34,804300.0,7.35,7.36,7.34,7.34,804300.0
2010-04-19 09:40:00,7.34,7.36,7.34,7.35,729300.0,7.34,7.36,7.34,7.35,729300.0
2010-04-19 09:45:00,7.35,7.37,7.34,7.37,986100.0,7.35,7.37,7.34,7.37,986100.0
2010-04-19 09:50:00,7.36,7.43,7.35,7.42,1067800.0,7.36,7.43,7.35,7.42,1067800.0
2010-04-19 09:55:00,7.43,7.43,7.34,7.35,1590300.0,7.43,7.43,7.34,7.35,1590300.0
2010-04-19 10:00:00,7.34,7.4,7.34,7.39,728500.0,7.34,7.4,7.34,7.39,728500.0
2010-04-19 10:05:00,7.38,7.4,7.38,7.39,454500.0,7.38,7.4,7.38,7.39,454500.0
2010-04-19 10:10:00,7.39,7.42,7.39,7.41,531200.0,7.39,7.42,7.39,7.41,531200.0
2010-04-19 10:15:00,7.41,7.44,7.35,7.44,1171600.0,7.41,7.44,7.35,7.44,1171600.0
2010-04-19 10:20:00,7.44,7.44,7.4,7.4,432800.0,7.44,7.44,7.4,7.4,432800.0
2010-04-19 10:25:00,7.4,7.41,7.39,7.39,584000.0,7.4,7.41,7.39,7.39,584000.0
2010-04-19 10:30:00,7.39,7.4,7.37,7.37,510300.0,7.39,7.4,7.37,7.37,510300.0
2010-04-19 10:35:00,7.37,7.38,7.37,7.38,361800.0,7.37,7.38,7.37,7.38,361800.0
2010-04-19 10:40:00,7.37,7.39,7.37,7.39,357600.0,7.37,7.39,7.37,7.39,357600.0
2010-04-19 10:45:00,7.38,7.39,7.38,7.39,374200.0,7.38,7.39,7.38,7.39,374200.0
2010-04-19 10:50:00,7.38,7.39,7.35,7.35,423900.0,7.38,7.39,7.35,7.35,423900.0
2010-04-19 10:55:00,7.35,7.36,7.35,7.35,228100.0,7.35,7.36,7.35,7.35,228100.0
2010-04-19 11:00:00,7.35,7.36,7.35,7.35,190800.0,7.35,7.36,7.35,7.35,190800.0
2010-04-19 11:05:00,7.35,7.36,7.35,7.35,175100.0,7.35,7.36,7.35,7.35,175100.0
2010-04-19 11:10:00,7.35,7.36,7.34,7.34,443000.0,7.35,7.36,7.34,7.34,443000.0
2010-04-19 11:15:00,7.35,7.35,7.34,7.34,175500.0,7.35,7.35,7.34,7.34,175500.0
2010-04-19 11:20:00,7.34,7.35,7.34,7.34,210100.0,7.34,7.35,7.34,7.34,210100.0
2010-04-19 11:25:00,7.34,7.37,7.34,7.36,470300.0,7.34,7.37,7.34,7.36,470300.0
2010-04-19 11:30:00,7.36,7.36,7.35,7.35,207500.0,7.36,7.36,7.35,7.35,207500.0
2010-04-19 11:35:00,7.35,7.36,7.35,7.35,233100.0,7.35,7.36,7.35,7.35,233100.0
2010-04-19 11:40:00,7.35,7.36,7.35,7.35,163800.0,7.35,7.36,7.35,7.35,163800.0
2010-04-19 11:45:00,7.35,7.38,7.34,7.38,583800.0,7.35,7.38,7.34,7.38,583800.0
2010-04-19 11:50:00,7.38,7.38,7.35,7.36,200300.0,7.38,7.38,7.35,7.36,200300.0
2010-04-19 11:55:00,7.35,7.37,7.35,7.36,197700.0,7.35,7.37,7.35,7.36,197700.0
2010-04-19 12:00:00,7.36,7.36,7.35,7.35,182500.0,7.36,7.36,7.35,7.35,182500.0
2010-04-19 12:05:00,7.35,7.36,7.34,7.36,271100.0,7.35,7.36,7.34,7.36,271100.0
2010-04-19 12:10:00,7.35,7.36,7.35,7.35,311000.0,7.35,7.36,7.35,7.35,311000.0
2010-04-19 12:15:00,7.35,7.36,7.35,7.35,142200.0,7.35,7.36,7.35,7.35,142200.0
2010-04-19 12:20:00,7.35,7.36,7.35,7.35,162400.0,7.35,7.36,7.35,7.35,162400.0
2010-04-19 12:25:00,7.35,7.36,7.35,7.36,234700.0,7.35,7.36,7.35,7.36,234700.0
2010-04-19 12:30:00,7.35,7.36,7.34,7.35,394700.0,7.35,7.36,7.34,7.35,394700.0
2010-04-19 12:35:00,7.35,7.36,7.35,7.35,218600.0,7.35,7.36,7.35,7.35,218600.0
2010-04-19 12:40:00,7.36,7.37,7.35,7.36,464800.0,7.36,7.37,7.35,7.36,464800.0
2010-04-19 12:45:00,7.36,7.39,7.36,7.39,438900.0,7.36,7.39,7.36,7.39,438900.0
2010-04-19 12:50:00,7.39,7.39,7.38,7.39,219800.0,7.39,7.39,7.38,7.39,219800.0
2010-04-19 12:55:00,7.39,7.39,7.38,7.39,218000.0,7.39,7.39,7.38,7.39,218000.0
2010-04-19 13:00:00,7.39,7.39,7.37,7.37,295500.0,7.39,7.39,7.37,7.37,295500.0
2010-04-19 13:05:00,7.37,7.38,7.35,7.35,120100.0,7.37,7.38,7.35,7.35,120100.0
2010-04-19 13:10:00,7.35,7.36,7.34,7.35,280900.0,7.35,7.36,7.34,7.35,280900.0
2010-04-19 13:15:00,7.35,7.36,7.35,7.36,81900.0,7.35,7.36,7.35,7.36,81900.0
2010-04-19 13:20:00,7.36,7.36,7.35,7.35,116800.0,7.36,7.36,7.35,7.35,116800.0
2010-04-19 13:25:00,7.35,7.36,7.31,7.31,389800.0,7.35,7.36,7.31,7.31,389800.0
2010-04-19 13:30:00,7.32,7.32,7.29,7.29,220800.0,7.32,7.32,7.29,7.29,220800.0
2010-04-19 13:35:00,7.3,7.31,7.26,7.26,864100.0,7.3,7.31,7.26,7.26,864100.0
2010-04-19 13:40:00,7.26,7.31,7.26,7.3,628400.0,7.26,7.31,7.26,7.3,628400.0
2010-04-19 13:45:00,7.3,7.3,7.29,7.29,122500.0,7.3,7.3,7.29,7.29,122500.0
2010-04-19 13:50:00,7.29,7.3,7.26,7.26,579600.0,7.29,7.3,7.26,7.26,579600.0
2010-04-19 13:55:00,7.26,7.27,7.25,7.25,124300.0,7.26,7.27,7.25,7.25,124300.0
2010-04-19 14:00:00,7.25,7.31,7.24,7.3,1025800.0,7.25,7.31,7.24,7.3,1025800.0
2010-04-19 14:05:00,7.3,7.31,7.3,7.3,56600.0,7.3,7.31,7.3,7.3,56600.0
2010-04-19 14:10:00,7.31,7.32,7.3,7.3,254200.0,7.31,7.32,7.3,7.3,254200.0
2010-04-19 14:15:00,7.3,7.34,7.3,7.33,192500.0,7.3,7.34,7.3,7.33,192500.0
2010-04-19 14:20:00,7.34,7.36,7.32,7.35,463000.0,7.34,7.36,7.32,7.35,463000.0
2010-04-19 14:25:00,7.36,7.36,7.35,7.35,278200.0,7.36,7.36,7.35,7.35,278200.0
2010-04-19 14:30:00,7.35,7.36,7.34,7.36,264100.0,7.35,7.36,7.34,7.36,264100.0
2010-04-19 14:35:00,7.35,7.36,7.34,7.35,462800.0,7.35,7.36,7.34,7.35,462800.0
2010-04-19 14:40:00,7.36,7.36,7.35,7.35,140000.0,7.36,7.36,7.35,7.35,140000.0
2010-04-19 14:45:00,7.35,7.36,7.35,7.36,77700.0,7.35,7.36,7.35,7.36,77700.0
2010-04-19 14:50:00,7.36,7.36,7.34,7.35,210000.0,7.36,7.36,7.34,7.35,210000.0
2010-04-19 14:55:00,7.35,7.36,7.35,7.35,67900.0,7.35,7.36,7.35,7.35,67900.0
2010-04-19 15:00:00,7.35,7.36,7.34,7.34,172400.0,7.35,7.36,7.34,7.34,172400.0
2010-04-19 15:05:00,7.34,7.35,7.33,7.33,103600.0,7.34,7.35,7.33,7.33,103600.0
2010-04-19 15:10:00,7.33,7.36,7.32,7.35,579000.0,7.33,7.36,7.32,7.35,579000.0
2010-04-19 15:15:00,7.35,7.36,7.35,7.35,204600.0,7.35,7.36,7.35,7.35,204600.0
2010-04-19 15:20:00,7.35,7.36,7.33,7.35,476600.0,7.35,7.36,7.33,7.35,476600.0
2010-04-19 15:25:00,7.36,7.36,7.34,7.35,473900.0,7.36,7.36,7.34,7.35,473900.0
2010-04-19 15:30:00,7.35,7.36,7.34,7.35,493500.0,7.35,7.36,7.34,7.35,493500.0
2010-04-19 15:35:00,7.35,7.36,7.34,7.35,577400.0,7.35,7.36,7.34,7.35,577400.0
2010-04-19 15:40:00,7.35,7.36,7.32,7.32,287100.0,7.35,7.36,7.32,7.32,287100.0
2010-04-19 15:45:00,7.33,7.33,7.32,7.32,279300.0,7.33,7.33,7.32,7.32,279300.0
2010-04-19 15:50:00,7.32,7.36,7.32,7.35,1108600.0,7.32,7.36,7.32,7.35,1108600.0
2010-04-19 15:55:00,7.35,7.36,7.35,7.36,1228600.0,7.35,7.36,7.35,7.36,1228600.0
2010-04-20 09:30:00,7.43,7.45,7.36,7.36,479600.0,7.43,7.45,7.36,7.36,479600.0
2010-04-20 09:35:00,7.37,7.39,7.34,7.34,662800.0,7.37,7.39,7.34,7.34,662800.0
2010-04-20 09:40:00,7.34,7.34,7.32,7.32,483900.0,7.34,7.34,7.32,7.32,483900.0
2010-04-20 09:45:00,7.32,7.35,7.32,7.34,366600.0,7.32,7.35,7.32,7.34,366600.0
2010-04-20 09:50:00,7.34,7.36,7.34,7.36,435500.0,7.34,7.36,7.34,7.36,435500.0
2010-04-20 09:55:00,7.36,7.37,7.35,7.35,136500.0,7.36,7.37,7.35,7.35,136500.0
2010-04-20 10:00:00,7.36,7.37,7.35,7.37,320400.0,7.36,7.37,7.35,7.37,320400.0
2010-04-20 10:05:00,7.37,7.4,7.36,7.4,261200.0,7.37,7.4,7.36,7.4,261200.0
2010-04-20 10:10:00,7.39,7.4,7.39,7.4,149800.0,7.39,7.4,7.39,7.4,149800.0
2010-04-20 10:15:00,7.39,7.4,7.35,7.36,391400.0,7.39,7.4,7.35,7.36,391400.0
2010-04-20 10:20:00,7.35,7.36,7.34,7.35,308100.0,7.35,7.36,7.34,7.35,308100.0
2010-04-20 10:25:00,7.35,7.36,7.35,7.35,157900.0,7.35,7.36,7.35,7.35,157900.0
2010-04-20 10:30:00,7.35,7.36,7.35,7.35,149100.0,7.35,7.36,7.35,7.35,149100.0
2010-04-20 10:35:00,7.35,7.36,7.35,7.36,134500.0,7.35,7.36,7.35,7.36,134500.0
2010-04-20 10:40:00,7.36,7.36,7.33,7.34,310200.0,7.36,7.36,7.33,7.34,310200.0
2010-04-20 10:45:00,7.34,7.35,7.32,7.32,156600.0,7.34,7.35,7.32,7.32,156600.0
2010-04-20 10:50:00,7.32,7.33,7.3,7.3,132300.0,7.32,7.33,7.3,7.3,132300.0
2010-04-20 10:55:00,7.3,7.31,7.3,7.3,225400.0,7.3,7.31,7.3,7.3,225400.0
2010-04-20 11:00:00,7.3,7.33,7.3,7.31,329000.0,7.3,7.33,7.3,7.31,329000.0
2010-04-20 11:05:00,7.31,7.34,7.31,7.33,394700.0,7.31,7.34,7.31,7.33,394700.0
2010-04-20 11:10:00,7.34,7.35,7.33,7.34,230300.0,7.34,7.35,7.33,7.34,230300.0
2010-04-20 11:15:00,7.34,7.35,7.33,7.33,454000.0,7.34,7.35,7.33,7.33,454000.0
2010-04-20 11:20:00,7.34,7.35,7.33,7.35,226800.0,7.34,7.35,7.33,7.35,226800.0
2010-04-20 11:25:00,7.34,7.36,7.34,7.35,339800.0,7.34,7.36,7.34,7.35,339800.0
2010-04-20 11:30:00,7.35,7.36,7.35,7.35,116100.0,7.35,7.36,7.35,7.35,116100.0
2010-04-20 11:35:00,7.35,7.36,7.35,7.35,135300.0,7.35,7.36,7.35,7.35,135300.0
2010-04-20 11:40:00,7.36,7.36,7.35,7.35,130000.0,7.36,7.36,7.35,7.35,130000.0
2010-04-20 11:45:00,7.35,7.36,7.35,7.35,147600.0,7.35,7.36,7.35,7.35,147600.0
2010-04-20 11:50:00,7.35,7.36,7.34,7.35,253100.0,7.35,7.36,7.34,7.35,253100.0
2010-04-20 11:55:00,7.35,7.35,7.33,7.34,481100.0,7.35,7.35,7.33,7.34,481100.0
2010-04-20 12:00:00,7.34,7.35,7.34,7.34,143300.0,7.34,7.35,7.34,7.34,143300.0
2010-04-20 12:05:00,7.34,7.35,7.33,7.34,198100.0,7.34,7.35,7.33,7.34,198100.0
2010-04-20 12:10:00,7.34,7.35,7.33,7.35,271600.0,7.34,7.35,7.33,7.35,271600.0
2010-04-20 12:15:00,7.34,7.38,7.34,7.37,185600.0,7.34,7.38,7.34,7.37,185600.0
2010-04-20 12:20:00,7.37,7.38,7.34,7.34,329300.0,7.37,7.38,7.34,7.34,329300.0
2010-04-20 12:25:00,7.34,7.36,7.34,7.35,195400.0,7.34,7.36,7.34,7.35,195400.0
2010-04-20 12:30:00,7.35,7.36,7.35,7.35,72800.0,7.35,7.36,7.35,7.35,72800.0
2010-04-20 12:35:00,7.35,7.36,7.35,7.35,64700.0,7.35,7.36,7.35,7.35,64700.0
2010-04-20 12:40:00,7.35,7.36,7.35,7.35,80800.0,7.35,7.36,7.35,7.35,80800.0
2010-04-20 12:45:00,7.35,7.36,7.34,7.34,105600.0,7.35,7.36,7.34,7.34,105600.0
2010-04-20 12:50:00,7.34,7.35,7.34,7.34,150400.0,7.34,7.35,7.34,7.34,150400.0
2010-04-20 12:55:00,7.35,7.35,7.34,7.34,82300.0,7.35,7.35,7.34,7.34,82300.0
2010-04-20 13:00:00,7.34,7.35,7.34,7.34,52900.0,7.34,7.35,7.34,7.34,52900.0
2010-04-20 13:05:00,7.34,7.35,7.31,7.31,219500.0,7.34,7.35,7.31,7.31,219500.0
2010-04-20 13:10:00,7.31,7.32,7.3,7.31,231800.0,7.31,7.32,7.3,7.31,231800.0
2010-04-20 13:15:00,7.3,7.31,7.3,7.31,88500.0,7.3,7.31,7.3,7.31,88500.0
2010-04-20 13:20:00,7.3,7.31,7.3,7.3,146700.0,7.3,7.31,7.3,7.3,146700.0
2010-04-20 13:25:00,7.3,7.31,7.3,7.3,196300.0,7.3,7.31,7.3,7.3,196300.0
2010-04-20 13:30:00,7.3,7.31,7.3,7.3,100600.0,7.3,7.31,7.3,7.3,100600.0
2010-04-20 13:35:00,7.3,7.31,7.3,7.31,289200.0,7.3,7.31,7.3,7.31,289200.0
2010-04-20 13:40:00,7.3,7.33,7.3,7.32,365700.0,7.3,7.33,7.3,7.32,365700.0
2010-04-20 13:45:00,7.33,7.33,7.3,7.31,230600.0,7.33,7.33,7.3,7.31,230600.0
2010-04-20 13:50:00,7.3,7.32,7.3,7.31,290100.0,7.3,7.32,7.3,7.31,290100.0
2010-04-20 13:55:00,7.32,7.32,7.3,7.3,307900.0,7.32,7.32,7.3,7.3,307900.0
2010-04-20 14:00:00,7.31,7.32,7.3,7.32,136700.0,7.31,7.32,7.3,7.32,136700.0
2010-04-20 14:05:00,7.31,7.32,7.31,7.31,89500.0,7.31,7.32,7.31,7.31,89500.0
2010-04-20 14:10:00,7.31,7.32,7.31,7.32,53600.0,7.31,7.32,7.31,7.32,53600.0
2010-04-20 14:15:00,7.31,7.32,7.31,7.31,107900.0,7.31,7.32,7.31,7.31,107900.0
2010-04-20 14:20:00,7.32,7.32,7.31,7.31,182800.0,7.32,7.32,7.31,7.31,182800.0
2010-04-20 14:25:00,7.31,7.32,7.31,7.31,75700.0,7.31,7.32,7.31,7.31,75700.0
2010-04-20 14:30:00,7.31,7.32,7.3,7.3,93900.0,7.31,7.32,7.3,7.3,93900.0
2010-04-20 14:35:00,7.3,7.33,7.3,7.32,892100.0,7.3,7.33,7.3,7.32,892100.0
2010-04-20 14:40:00,7.32,7.32,7.31,7.31,186600.0,7.32,7.32,7.31,7.31,186600.0
2010-04-20 14:45:00,7.31,7.32,7.31,7.31,124200.0,7.31,7.32,7.31,7.31,124200.0
2010-04-20 14:50:00,7.31,7.34,7.31,7.34,443200.0,7.31,7.34,7.31,7.34,443200.0
2010-04-20 14:55:00,7.34,7.34,7.33,7.33,103500.0,7.34,7.34,7.33,7.33,103500.0
2010-04-20 15:00:00,7.33,7.34,7.32,7.32,204700.0,7.33,7.34,7.32,7.32,204700.0
2010-04-20 15:05:00,7.32,7.34,7.32,7.33,504700.0,7.32,7.34,7.32,7.33,504700.0
2010-04-20 15:10:00,7.33,7.34,7.33,7.34,69100.0,7.33,7.34,7.33,7.34,69100.0
2010-04-20 15:15:00,7.34,7.34,7.33,7.33,110300.0,7.34,7.34,7.33,7.33,110300.0
2010-04-20 15:20:00,7.33,7.34,7.31,7.31,224900.0,7.33,7.34,7.31,7.31,224900.0
2010-04-20 15:25:00,7.31,7.33,7.31,7.32,352200.0,7.31,7.33,7.31,7.32,352200.0
2010-04-20 15:30:00,7.32,7.33,7.32,7.33,291400.0,7.32,7.33,7.32,7.33,291400.0
2010-04-20 15:35:00,7.33,7.36,7.32,7.35,403800.0,7.33,7.36,7.32,7.35,403800.0
2010-04-20 15:40:00,7.35,7.36,7.35,7.36,130100.0,7.35,7.36,7.35,7.36,130100.0
2010-04-20 15:45:00,7.36,7.36,7.34,7.34,198500.0,7.36,7.36,7.34,7.34,198500.0
2010-04-20 15:50:00,7.34,7.35,7.32,7.33,298900.0,7.34,7.35,7.32,7.33,298900.0
2010-04-20 15:55:00,7.32,7.33,7.3,7.32,1084400.0,7.32,7.33,7.3,7.32,1084400.0
2010-04-21 09:30:00,7.31,7.35,7.28,7.28,193100.0,7.31,7.35,7.28,7.28,193100.0
2010-04-21 09:35:00,7.28,7.35,7.27,7.32,453600.0,7.28,7.35,7.27,7.32,453600.0
2010-04-21 09:40:00,7.32,7.33,7.24,7.25,581600.0,7.32,7.33,7.24,7.25,581600.0
2010-04-21 09:45:00,7.25,7.33,7.25,7.32,776200.0,7.25,7.33,7.25,7.32,776200.0
2010-04-21 09:50:00,7.32,7.35,7.3,7.35,623000.0,7.32,7.35,7.3,7.35,623000.0
2010-04-21 09:55:00,7.35,7.35,7.33,7.33,490400.0,7.35,7.35,7.33,7.33,490400.0
2010-04-21 10:00:00,7.33,7.34,7.31,7.32,541000.0,7.33,7.34,7.31,7.32,541000.0
2010-04-21 10:05:00,7.32,7.33,7.32,7.33,88700.0,7.32,7.33,7.32,7.33,88700.0
2010-04-21 10:10:00,7.32,7.33,7.3,7.3,281100.0,7.32,7.33,7.3,7.3,281100.0
2010-04-21 10:15:00,7.3,7.31,7.3,7.31,39600.0,7.3,7.31,7.3,7.31,39600.0
2010-04-21 10:20:00,7.31,7.31,7.3,7.31,148700.0,7.31,7.31,7.3,7.31,148700.0
2010-04-21 10:25:00,7.3,7.31,7.28,7.28,148600.0,7.3,7.31,7.28,7.28,148600.0
2010-04-21 10:30:00,7.28,7.32,7.28,7.31,415600.0,7.28,7.32,7.28,7.31,415600.0
2010-04-21 10:35:00,7.31,7.32,7.29,7.29,513300.0,7.31,7.32,7.29,7.29,513300.0
2010-04-21 10:40:00,7.29,7.3,7.29,7.3,158200.0,7.29,7.3,7.29,7.3,158200.0
2010-04-21 10:45:00,7.3,7.3,7.28,7.28,188000.0,7.3,7.3,7.28,7.28,188000.0
2010-04-21 10:50:00,7.28,7.29,7.27,7.28,312200.0,7.28,7.29,7.27,7.28,312200.0
2010-04-21 10:55:00,7.29,7.32,7.28,7.3,693100.0,7.29,7.32,7.28,7.3,693100.0
2010-04-21 11:00:00,7.3,7.31,7.3,7.3,72200.0,7.3,7.31,7.3,7.3,72200.0
2010-04-21 11:05:00,7.3,7.31,7.24,7.26,725500.0,7.3,7.31,7.24,7.26,725500.0
2010-04-21 11:10:00,7.25,7.26,7.25,7.26,503400.0,7.25,7.26,7.25,7.26,503400.0
2010-04-21 11:15:00,7.25,7.26,7.24,7.25,289600.0,7.25,7.26,7.24,7.25,289600.0
2010-04-21 11:20:00,7.25,7.26,7.24,7.24,269100.0,7.25,7.26,7.24,7.24,269100.0
2010-04-21 11:25:00,7.24,7.25,7.23,7.23,117500.0,7.24,7.25,7.23,7.23,117500.0
2010-04-21 11:30:00,7.23,7.24,7.22,7.23,111000.0,7.23,7.24,7.22,7.23,111000.0
2010-04-21 11:35:00,7.23,7.25,7.22,7.25,483300.0,7.23,7.25,7.22,7.25,483300.0
2010-04-21 11:40:00,7.25,7.25,7.24,7.24,58800.0,7.25,7.25,7.24,7.24,58800.0
2010-04-21 11:45:00,7.24,7.25,7.24,7.25,36900.0,7.24,7.25,7.24,7.25,36900.0
2010-04-21 11:50:00,7.25,7.25,7.24,7.25,37500.0,7.25,7.25,7.24,7.25,37500.0
2010-04-21 11:55:00,7.25,7.25,7.24,7.24,89300.0,7.25,7.25,7.24,7.24,89300.0
2010-04-21 12:00:00,7.24,7.25,7.24,7.25,91600.0,7.24,7.25,7.24,7.25,91600.0
2010-04-21 12:05:00,7.24,7.25,7.24,7.25,70800.0,7.24,7.25,7.24,7.25,70800.0
2010-04-21 12:10:00,7.24,7.25,7.22,7.22,244100.0,7.24,7.25,7.22,7.22,244100.0
2010-04-21 12:15:00,7.22,7.23,7.22,7.22,166700.0,7.22,7.23,7.22,7.22,166700.0
2010-04-21 12:20:00,7.22,7.23,7.22,7.23,50800.0,7.22,7.23,7.22,7.23,50800.0
2010-04-21 12:25:00,7.23,7.23,7.22,7.22,74900.0,7.23,7.23,7.22,7.22,74900.0
2010-04-21 12:30:00,7.22,7.23,7.22,7.22,172800.0,7.22,7.23,7.22,7.22,172800.0
2010-04-21 12:35:00,7.23,7.23,7.22,7.23,92900.0,7.23,7.23,7.22,7.23,92900.0
2010-04-21 12:40:00,7.22,7.23,7.22,7.22,467400.0,7.22,7.23,7.22,7.22,467400.0
2010-04-21 12:45:00,7.22,7.24,7.22,7.23,214500.0,7.22,7.24,7.22,7.23,214500.0
2010-04-21 12:50:00,7.22,7.23,7.22,7.23,286600.0,7.22,7.23,7.22,7.23,286600.0
2010-04-21 12:55:00,7.22,7.23,7.22,7.22,44300.0,7.22,7.23,7.22,7.22,44300.0
2010-04-21 13:00:00,7.22,7.23,7.22,7.22,56500.0,7.22,7.23,7.22,7.22,56500.0
2010-04-21 13:05:00,7.22,7.23,7.22,7.22,106400.0,7.22,7.23,7.22,7.22,106400.0
2010-04-21 13:10:00,7.23,7.23,7.22,7.22,60700.0,7.23,7.23,7.22,7.22,60700.0
2010-04-21 13:15:00,7.22,7.23,7.22,7.23,99300.0,7.22,7.23,7.22,7.23,99300.0
2010-04-21 13:20:00,7.22,7.23,7.22,7.22,105600.0,7.22,7.23,7.22,7.22,105600.0
2010-04-21 13:25:00,7.22,7.23,7.22,7.22,41000.0,7.22,7.23,7.22,7.22,41000.0
2010-04-21 13:30:00,7.22,7.23,7.21,7.23,694700.0,7.22,7.23,7.21,7.23,694700.0
2010-04-21 13:35:00,7.23,7.23,7.21,7.21,165800.0,7.23,7.23,7.21,7.21,165800.0
2010-04-21 13:40:00,7.22,7.22,7.2,7.2,135500.0,7.22,7.22,7.2,7.2,135500.0
2010-04-21 13:45:00,7.21,7.21,7.2,7.2,115200.0,7.21,7.21,7.2,7.2,115200.0
2010-04-21 13:50:00,7.2,7.23,7.2,7.22,543100.0,7.2,7.23,7.2,7.22,543100.0
2010-04-21 13:55:00,7.23,7.23,7.2,7.21,347900.0,7.23,7.23,7.2,7.21,347900.0
2010-04-21 14:00:00,7.21,7.21,7.2,7.2,32000.0,7.21,7.21,7.2,7.2,32000.0
2010-04-21 14:05:00,7.21,7.23,7.2,7.22,807300.0,7.21,7.23,7.2,7.22,807300.0
2010-04-21 14:10:00,7.22,7.23,7.21,7.23,132300.0,7.22,7.23,7.21,7.23,132300.0
2010-04-21 14:15:00,7.22,7.23,7.22,7.22,385400.0,7.22,7.23,7.22,7.22,385400.0
2010-04-21 14:20:00,7.22,7.23,7.2,7.22,866300.0,7.22,7.23,7.2,7.22,866300.0
2010-04-21 14:25:00,7.21,7.22,7.18,7.18,1116900.0,7.21,7.22,7.18,7.18,1116900.0
2010-04-21 14:30:00,7.18,7.19,7.16,7.16,253800.0,7.18,7.19,7.16,7.16,253800.0
2010-04-21 14:35:00,7.16,7.2,7.16,7.2,430500.0,7.16,7.2,7.16,7.2,430500.0
2010-04-21 14:40:00,7.2,7.2,7.19,7.2,80100.0,7.2,7.2,7.19,7.2,80100.0
2010-04-21 14:45:00,7.2,7.21,7.19,7.2,566400.0,7.2,7.21,7.19,7.2,566400.0
2010-04-21 14:50:00,7.2,7.2,7.19,7.19,71000.0,7.2,7.2,7.19,7.19,71000.0
2010-04-21 14:55:00,7.19,7.21,7.19,7.21,502400.0,7.19,7.21,7.19,7.21,502400.0
2010-04-21 15:00:00,7.2,7.22,7.19,7.21,1037900.0,7.2,7.22,7.19,7.21,1037900.0
2010-04-21 15:05:00,7.21,7.23,7.21,7.21,673100.0,7.21,7.23,7.21,7.21,673100.0
2010-04-21 15:10:00,7.21,7.22,7.21,7.22,151000.0,7.21,7.22,7.21,7.22,151000.0
2010-04-21 15:15:00,7.22,7.23,7.21,7.23,229300.0,7.22,7.23,7.21,7.23,229300.0
2010-04-21 15:20:00,7.23,7.23,7.22,7.23,330900.0,7.23,7.23,7.22,7.23,330900.0
2010-04-21 15:25:00,7.22,7.23,7.22,7.23,80500.0,7.22,7.23,7.22,7.23,80500.0
2010-04-21 15:30:00,7.22,7.23,7.21,7.21,278600.0,7.22,7.23,7.21,7.21,278600.0
2010-04-21 15:35:00,7.22,7.22,7.2,7.21,211500.0,7.22,7.22,7.2,7.21,211500.0
2010-04-21 15:40:00,7.2,7.22,7.2,7.2,737400.0,7.2,7.22,7.2,7.2,737400.0
2010-04-21 15:45:00,7.21,7.23,7.2,7.23,260500.0,7.21,7.23,7.2,7.23,260500.0
2010-04-21 15:50:00,7.23,7.24,7.22,7.24,216300.0,7.23,7.24,7.22,7.24,216300.0
2010-04-21 15:55:00,7.24,7.26,7.23,7.23,1003700.0,7.24,7.26,7.23,7.23,1003700.0
2010-04-22 09:30:00,7.23,7.23,7.15,7.15,210700.0,7.23,7.23,7.15,7.15,210700.0
2010-04-22 09:35:00,7.15,7.17,7.13,7.16,931600.0,7.15,7.17,7.13,7.16,931600.0
2010-04-22 09:40:00,7.15,7.17,7.15,7.16,434200.0,7.15,7.17,7.15,7.16,434200.0
2010-04-22 09:45:00,7.15,7.16,7.15,7.15,71200.0,7.15,7.16,7.15,7.15,71200.0
2010-04-22 09:50:00,7.15,7.21,7.13,7.2,809900.0,7.15,7.21,7.13,7.2,809900.0
2010-04-22 09:55:00,7.19,7.2,7.17,7.18,162700.0,7.19,7.2,7.17,7.18,162700.0
2010-04-22 10:00:00,7.17,7.19,7.16,7.16,433400.0,7.17,7.19,7.16,7.16,433400.0
2010-04-22 10:05:00,7.16,7.18,7.14,7.18,322600.0,7.16,7.18,7.14,7.18,322600.0
2010-04-22 10:10:00,7.18,7.2,7.17,7.2,216600.0,7.18,7.2,7.17,7.2,216600.0
2010-04-22 10:15:00,7.19,7.22,7.19,7.22,153900.0,7.19,7.22,7.19,7.22,153900.0
2010-04-22 10:20:00,7.22,7.22,7.2,7.22,184300.0,7.22,7.22,7.2,7.22,184300.0
2010-04-22 10:25:00,7.22,7.26,7.21,7.24,793500.0,7.22,7.26,7.21,7.24,793500.0
2010-04-22 10:30:00,7.24,7.25,7.22,7.25,372000.0,7.24,7.25,7.22,7.25,372000.0
2010-04-22 10:35:00,7.24,7.27,7.24,7.26,461500.0,7.24,7.27,7.24,7.26,461500.0
2010-04-22 10:40:00,7.26,7.29,7.24,7.26,464600.0,7.26,7.29,7.24,7.26,464600.0
2010-04-22 10:45:00,7.27,7.27,7.22,7.23,159800.0,7.27,7.27,7.22,7.23,159800.0
2010-04-22 10:50:00,7.22,7.23,7.2,7.22,217200.0,7.22,7.23,7.2,7.22,217200.0
2010-04-22 10:55:00,7.22,7.23,7.21,7.21,171000.0,7.22,7.23,7.21,7.21,171000.0
2010-04-22 11:00:00,7.21,7.22,7.2,7.2,62600.0,7.21,7.22,7.2,7.2,62600.0
2010-04-22 11:05:00,7.2,7.21,7.17,7.17,165700.0,7.2,7.21,7.17,7.17,165700.0
2010-04-22 11:10:00,7.18,7.18,7.16,7.16,61900.0,7.18,7.18,7.16,7.16,61900.0
2010-04-22 11:15:00,7.16,7.17,7.14,7.16,253800.0,7.16,7.17,7.14,7.16,253800.0
2010-04-22 11:20:00,7.16,7.17,7.16,7.16,79800.0,7.16,7.17,7.16,7.16,79800.0
2010-04-22 11:25:00,7.16,7.18,7.15,7.18,239500.0,7.16,7.18,7.15,7.18,239500.0
2010-04-22 11:30:00,7.17,7.18,7.17,7.18,45200.0,7.17,7.18,7.17,7.18,45200.0
2010-04-22 11:35:00,7.18,7.2,7.17,7.2,827200.0,7.18,7.2,7.17,7.2,827200.0
2010-04-22 11:40:00,7.2,7.23,7.19,7.22,349300.0,7.2,7.23,7.19,7.22,349300.0
2010-04-22 11:45:00,7.22,7.23,7.2,7.2,203400.0,7.22,7.23,7.2,7.2,203400.0
2010-04-22 11:50:00,7.2,7.21,7.19,7.2,156200.0,7.2,7.21,7.19,7.2,156200.0
2010-04-22 11:55:00,7.2,7.2,7.18,7.18,53400.0,7.2,7.2,7.18,7.18,53400.0
2010-04-22 12:00:00,7.18,7.19,7.17,7.17,111700.0,7.18,7.19,7.17,7.17,111700.0
2010-04-22 12:05:00,7.17,7.18,7.17,7.18,17400.0,7.17,7.18,7.17,7.18,17400.0
2010-04-22 12:10:00,7.17,7.18,7.15,7.16,113700.0,7.17,7.18,7.15,7.16,113700.0
2010-04-22 12:15:00,7.15,7.16,7.11,7.11,289600.0,7.15,7.16,7.11,7.11,289600.0
2010-04-22 12:20:00,7.11,7.13,7.11,7.13,292800.0,7.11,7.13,7.11,7.13,292800.0
2010-04-22 12:25:00,7.13,7.17,7.12,7.17,392200.0,7.13,7.17,7.12,7.17,392200.0
2010-04-22 12:30:00,7.17,7.18,7.16,7.18,174800.0,7.17,7.18,7.16,7.18,174800.0
2010-04-22 12:35:00,7.18,7.18,7.15,7.17,358100.0,7.18,7.18,7.15,7.17,358100.0
2010-04-22 12:40:00,7.16,7.19,7.16,7.16,687500.0,7.16,7.19,7.16,7.16,687500.0
2010-04-22 12:45:00,7.16,7.17,7.14,7.14,151100.0,7.16,7.17,7.14,7.14,151100.0
2010-04-22 12:50:00,7.14,7.15,7.13,7.13,155700.0,7.14,7.15,7.13,7.13,155700.0
2010-04-22 12:55:00,7.13,7.14,7.12,7.14,833200.0,7.13,7.14,7.12,7.14,833200.0
2010-04-22 13:00:00,7.15,7.16,7.14,7.14,237100.0,7.15,7.16,7.14,7.14,237100.0
2010-04-22 13:05:00,7.14,7.15,7.12,7.15,476500.0,7.14,7.15,7.12,7.15,476500.0
2010-04-22 13:10:00,7.15,7.15,7.14,7.14,62400.0,7.15,7.15,7.14,7.14,62400.0
2010-04-22 13:15:00,7.15,7.15,7.14,7.15,178300.0,7.15,7.15,7.14,7.15,178300.0
2010-04-22 13:20:00,7.15,7.15,7.14,7.15,266800.0,7.15,7.15,7.14,7.15,266800.0
2010-04-22 13:25:00,7.14,7.17,7.14,7.16,396100.0,7.14,7.17,7.14,7.16,396100.0
2010-04-22 13:30:00,7.17,7.17,7.15,7.16,191600.0,7.17,7.17,7.15,7.16,191600.0
2010-04-22 13:35:00,7.16,7.16,7.13,7.14,867100.0,7.16,7.16,7.13,7.14,867100.0
2010-04-22 13:40:00,7.14,7.15,7.13,7.15,73900.0,7.14,7.15,7.13,7.15,73900.0
2010-04-22 13:45:00,7.15,7.17,7.14,7.16,179100.0,7.15,7.17,7.14,7.16,179100.0
2010-04-22 13:50:00,7.17,7.18,7.16,7.18,104400.0,7.17,7.18,7.16,7.18,104400.0
2010-04-22 13:55:00,7.18,7.19,7.17,7.18,91300.0,7.18,7.19,7.17,7.18,91300.0
2010-04-22 14:00:00,7.18,7.19,7.17,7.18,80800.0,7.18,7.19,7.17,7.18,80800.0
2010-04-22 14:05:00,7.17,7.18,7.17,7.18,37500.0,7.17,7.18,7.17,7.18,37500.0
2010-04-22 14:10:00,7.18,7.18,7.17,7.18,21500.0,7.18,7.18,7.17,7.18,21500.0
2010-04-22 14:15:00,7.17,7.18,7.17,7.17,45800.0,7.17,7.18,7.17,7.17,45800.0
2010-04-22 14:20:00,7.18,7.18,7.17,7.17,47300.0,7.18,7.18,7.17,7.17,47300.0
2010-04-22 14:25:00,7.17,7.18,7.17,7.18,56900.0,7.17,7.18,7.17,7.18,56900.0
2010-04-22 14:30:00,7.18,7.18,7.17,7.18,65700.0,7.18,7.18,7.17,7.18,65700.0
2010-04-22 14:35:00,7.17,7.18,7.17,7.18,110300.0,7.17,7.18,7.17,7.18,110300.0
2010-04-22 14:40:00,7.18,7.18,7.16,7.16,478800.0,7.18,7.18,7.16,7.16,478800.0
2010-04-22 14:45:00,7.16,7.17,7.15,7.16,221500.0,7.16,7.17,7.15,7.16,221500.0
2010-04-22 14:50:00,7.15,7.18,7.15,7.17,654200.0,7.15,7.18,7.15,7.17,654200.0
2010-04-22 14:55:00,7.16,7.17,7.16,7.17,299300.0,7.16,7.17,7.16,7.17,299300.0
2010-04-22 15:00:00,7.17,7.19,7.16,7.19,276400.0,7.17,7.19,7.16,7.19,276400.0
2010-04-22 15:05:00,7.19,7.2,7.18,7.2,489400.0,7.19,7.2,7.18,7.2,489400.0
2010-04-22 15:10:00,7.2,7.2,7.19,7.2,300500.0,7.2,7.2,7.19,7.2,300500.0
2010-04-22 15:15:00,7.2,7.21,7.2,7.21,105000.0,7.2,7.21,7.2,7.21,105000.0
2010-04-22 15:20:00,7.21,7.21,7.19,7.19,894200.0,7.21,7.21,7.19,7.19,894200.0
2010-04-22 15:25:00,7.2,7.22,7.19,7.21,307500.0,7.2,7.22,7.19,7.21,307500.0
2010-04-22 15:30:00,7.22,7.22,7.21,7.22,94900.0,7.22,7.22,7.21,7.22,94900.0
2010-04-22 15:35:00,7.22,7.22,7.21,7.21,84200.0,7.22,7.22,7.21,7.21,84200.0
2010-04-22 15:40:00,7.21,7.23,7.21,7.22,291400.0,7.21,7.23,7.21,7.22,291400.0
2010-04-22 15:45:00,7.22,7.23,7.22,7.23,106700.0,7.22,7.23,7.22,7.23,106700.0
2010-04-22 15:50:00,7.22,7.23,7.21,7.21,420300.0,7.22,7.23,7.21,7.21,420300.0
2010-04-22 15:55:00,7.21,7.22,7.2,7.21,978500.0,7.21,7.22,7.2,7.21,978500.0
2010-04-23 09:30:00,7.29,7.33,7.23,7.26,646800.0,7.29,7.33,7.23,7.26,646800.0
2010-04-23 09:35:00,7.26,7.27,7.23,7.24,136700.0,7.26,7.27,7.23,7.24,136700.0
2010-04-23 09:40:00,7.24,7.24,7.23,7.23,112800.0,7.24,7.24,7.23,7.23,112800.0
2010-04-23 09:45:00,7.23,7.23,7.22,7.22,141300.0,7.23,7.23,7.22,7.22,141300.0
2010-04-23 09:50:00,7.23,7.23,7.21,7.21,132300.0,7.23,7.23,7.21,7.21,132300.0
2010-04-23 09:55:00,7.21,7.23,7.2,7.2,257400.0,7.21,7.23,7.2,7.2,257400.0
2010-04-23 10:00:00,7.2,7.24,7.2,7.23,302600.0,7.2,7.24,7.2,7.23,302600.0
2010-04-23 10:05:00,7.24,7.24,7.18,7.19,343500.0,7.24,7.24,7.18,7.19,343500.0
2010-04-23 10:10:00,7.18,7.21,7.18,7.2,574800.0,7.18,7.21,7.18,7.2,574800.0
2010-04-23 10:15:00,7.2,7.21,7.2,7.2,71300.0,7.2,7.21,7.2,7.2,71300.0
2010-04-23 10:20:00,7.21,7.21,7.19,7.21,456000.0,7.21,7.21,7.19,7.21,456000.0
2010-04-23 10:25:00,7.2,7.21,7.19,7.21,113700.0,7.2,7.21,7.19,7.21,113700.0
2010-04-23 10:30:00,7.2,7.22,7.2,7.22,442600.0,7.2,7.22,7.2,7.22,442600.0
2010-04-23 10:35:00,7.22,7.23,7.2,7.21,635600.0,7.22,7.23,7.2,7.21,635600.0
2010-04-23 10:40:00,7.22,7.22,7.19,7.2,474400.0,7.22,7.22,7.19,7.2,474400.0
2010-04-23 10:45:00,7.2,7.2,7.18,7.19,215900.0,7.2,7.2,7.18,7.19,215900.0
2010-04-23 10:50:00,7.2,7.2,7.19,7.19,97900.0,7.2,7.2,7.19,7.19,97900.0
2010-04-23 10:55:00,7.19,7.2,7.18,7.18,96200.0,7.19,7.2,7.18,7.18,96200.0
2010-04-23 11:00:00,7.18,7.19,7.15,7.17,539700.0,7.18,7.19,7.15,7.17,539700.0
2010-04-23 11:05:00,7.16,7.18,7.16,7.17,392100.0,7.16,7.18,7.16,7.17,392100.0
2010-04-23 11:10:00,7.17,7.18,7.17,7.17,79600.0,7.17,7.18,7.17,7.17,79600.0
2010-04-23 11:15:00,7.17,7.18,7.16,7.16,179500.0,7.17,7.18,7.16,7.16,179500.0
2010-04-23 11:20:00,7.17,7.17,7.16,7.16,28300.0,7.17,7.17,7.16,7.16,28300.0
2010-04-23 11:25:00,7.16,7.17,7.15,7.16,159400.0,7.16,7.17,7.15,7.16,159400.0
2010-04-23 11:30:00,7.16,7.17,7.13,7.14,494900.0,7.16,7.17,7.13,7.14,494900.0
2010-04-23 11:35:00,7.13,7.14,7.13,7.13,203300.0,7.13,7.14,7.13,7.13,203300.0
2010-04-23 11:40:00,7.14,7.14,7.12,7.13,252800.0,7.14,7.14,7.12,7.13,252800.0
2010-04-23 11:45:00,7.14,7.14,7.13,7.14,50700.0,7.14,7.14,7.13,7.14,50700.0
2010-04-23 11:50:00,7.14,7.15,7.13,7.15,164900.0,7.14,7.15,7.13,7.15,164900.0
2010-04-23 11:55:00,7.15,7.17,7.14,7.16,352200.0,7.15,7.17,7.14,7.16,352200.0
2010-04-23 12:00:00,7.15,7.17,7.15,7.15,301600.0,7.15,7.17,7.15,7.15,301600.0
2010-04-23 12:05:00,7.15,7.16,7.15,7.16,56800.0,7.15,7.16,7.15,7.16,56800.0
2010-04-23 12:10:00,7.15,7.17,7.15,7.16,356700.0,7.15,7.17,7.15,7.16,356700.0
2010-04-23 12:15:00,7.16,7.18,7.16,7.17,81100.0,7.16,7.18,7.16,7.17,81100.0
2010-04-23 12:20:00,7.18,7.19,7.17,7.18,131100.0,7.18,7.19,7.17,7.18,131100.0
2010-04-23 12:25:00,7.18,7.18,7.17,7.18,93200.0,7.18,7.18,7.17,7.18,93200.0
2010-04-23 12:30:00,7.18,7.18,7.17,7.17,37600.0,7.18,7.18,7.17,7.17,37600.0
2010-04-23 12:35:00,7.17,7.18,7.16,7.16,85500.0,7.17,7.18,7.16,7.16,85500.0
2010-04-23 12:40:00,7.17,7.17,7.16,7.16,35400.0,7.17,7.17,7.16,7.16,35400.0
2010-04-23 12:45:00,7.16,7.17,7.16,7.16,100500.0,7.16,7.17,7.16,7.16,100500.0
2010-04-23 12:50:00,7.16,7.17,7.16,7.16,27000.0,7.16,7.17,7.16,7.16,27000.0
2010-04-23 12:55:00,7.16,7.17,7.15,7.16,282600.0,7.16,7.17,7.15,7.16,282600.0
2010-04-23 13:00:00,7.16,7.17,7.15,7.17,106900.0,7.16,7.17,7.15,7.17,106900.0
2010-04-23 13:05:00,7.17,7.2,7.16,7.2,367200.0,7.17,7.2,7.16,7.2,367200.0
2010-04-23 13:10:00,7.2,7.21,7.19,7.2,146600.0,7.2,7.21,7.19,7.2,146600.0
2010-04-23 13:15:00,7.19,7.2,7.19,7.19,19500.0,7.19,7.2,7.19,7.19,19500.0
2010-04-23 13:20:00,7.2,7.2,7.19,7.19,89400.0,7.2,7.2,7.19,7.19,89400.0
2010-04-23 13:25:00,7.19,7.2,7.19,7.2,73100.0,7.19,7.2,7.19,7.2,73100.0
2010-04-23 13:30:00,7.2,7.2,7.19,7.19,80400.0,7.2,7.2,7.19,7.19,80400.0
2010-04-23 13:35:00,7.19,7.2,7.19,7.2,45800.0,7.19,7.2,7.19,7.2,45800.0
2010-04-23 13:40:00,7.2,7.2,7.19,7.19,91200.0,7.2,7.2,7.19,7.19,91200.0
2010-04-23 13:45:00,7.2,7.2,7.19,7.19,77900.0,7.2,7.2,7.19,7.19,77900.0
2010-04-23 13:50:00,7.2,7.2,7.19,7.19,48000.0,7.2,7.2,7.19,7.19,48000.0
2010-04-23 13:55:00,7.19,7.2,7.19,7.19,41800.0,7.19,7.2,7.19,7.19,41800.0
2010-04-23 14:00:00,7.2,7.2,7.17,7.19,264000.0,7.2,7.2,7.17,7.19,264000.0
2010-04-23 14:05:00,7.19,7.19,7.18,7.18,19300.0,7.19,7.19,7.18,7.18,19300.0
2010-04-23 14:10:00,7.18,7.19,7.18,7.18,21500.0,7.18,7.19,7.18,7.18,21500.0
2010-04-23 14:15:00,7.19,7.19,7.18,7.19,61100.0,7.19,7.19,7.18,7.19,61100.0
2010-04-23 14:20:00,7.18,7.19,7.17,7.17,251100.0,7.18,7.19,7.17,7.17,251100.0
2010-04-23 14:25:00,7.18,7.18,7.17,7.17,146500.0,7.18,7.18,7.17,7.17,146500.0
2010-04-23 14:30:00,7.18,7.23,7.17,7.18,168100.0,7.18,7.23,7.17,7.18,168100.0
2010-04-23 14:35:00,7.19,7.19,7.18,7.19,63500.0,7.19,7.19,7.18,7.19,63500.0
2010-04-23 14:40:00,7.18,7.19,7.18,7.18,66000.0,7.18,7.19,7.18,7.18,66000.0
2010-04-23 14:45:00,7.18,7.2,7.18,7.2,239700.0,7.18,7.2,7.18,7.2,239700.0
2010-04-23 14:50:00,7.2,7.22,7.19,7.22,230600.0,7.2,7.22,7.19,7.22,230600.0
2010-04-23 14:55:00,7.21,7.23,7.21,7.22,262500.0,7.21,7.23,7.21,7.22,262500.0
2010-04-23 15:00:00,7.22,7.23,7.21,7.21,172600.0,7.22,7.23,7.21,7.21,172600.0
2010-04-23 15:05:00,7.21,7.23,7.21,7.22,225100.0,7.21,7.23,7.21,7.22,225100.0
2010-04-23 15:10:00,7.22,7.24,7.22,7.24,162600.0,7.22,7.24,7.22,7.24,162600.0
2010-04-23 15:15:00,7.24,7.24,7.23,7.24,313200.0,7.24,7.24,7.23,7.24,313200.0
2010-04-23 15:20:00,7.23,7.25,7.23,7.25,313200.0,7.23,7.25,7.23,7.25,313200.0
2010-04-23 15:25:00,7.24,7.25,7.24,7.25,119100.0,7.24,7.25,7.24,7.25,119100.0
2010-04-23 15:30:00,7.24,7.26,7.24,7.24,351500.0,7.24,7.26,7.24,7.24,351500.0
2010-04-23 15:35:00,7.24,7.25,7.23,7.23,101400.0,7.24,7.25,7.23,7.23,101400.0
2010-04-23 15:40:00,7.23,7.24,7.23,7.23,255400.0,7.23,7.24,7.23,7.23,255400.0
2010-04-23 15:45:00,7.24,7.24,7.23,7.24,193800.0,7.24,7.24,7.23,7.24,193800.0
2010-04-23 15:50:00,7.23,7.24,7.23,7.23,161800.0,7.23,7.24,7.23,7.23,161800.0
2010-04-23 15:55:00,7.24,7.24,7.2,7.22,960000.0,7.24,7.24,7.2,7.22,960000.0
2010-04-26 09:30:00,7.23,7.26,7.21,7.25,427900.0,7.23,7.26,7.21,7.25,427900.0
2010-04-26 09:35:00,7.24,7.25,7.22,7.24,789400.0,7.24,7.25,7.22,7.24,789400.0
2010-04-26 09:40:00,7.24,7.29,7.22,7.27,870100.0,7.24,7.29,7.22,7.27,870100.0
2010-04-26 09:45:00,7.26,7.27,7.24,7.26,422300.0,7.26,7.27,7.24,7.26,422300.0
2010-04-26 09:50:00,7.26,7.28,7.25,7.26,315700.0,7.26,7.28,7.25,7.26,315700.0
2010-04-26 09:55:00,7.26,7.27,7.25,7.25,580100.0,7.26,7.27,7.25,7.25,580100.0
2010-04-26 10:00:00,7.26,7.26,7.22,7.26,563300.0,7.26,7.26,7.22,7.26,563300.0
2010-04-26 10:05:00,7.26,7.27,7.25,7.26,281200.0,7.26,7.27,7.25,7.26,281200.0
2010-04-26 10:10:00,7.25,7.26,7.25,7.26,184400.0,7.25,7.26,7.25,7.26,184400.0
2010-04-26 10:15:00,7.26,7.26,7.06,7.24,279000.0,7.26,7.26,7.06,7.24,279000.0
2010-04-26 10:20:00,7.24,7.26,7.22,7.24,613800.0,7.24,7.26,7.22,7.24,613800.0
2010-04-26 10:25:00,7.24,7.26,7.23,7.24,486400.0,7.24,7.26,7.23,7.24,486400.0
2010-04-26 10:30:00,7.24,7.25,7.22,7.22,1374000.0,7.24,7.25,7.22,7.22,1374000.0
2010-04-26 10:35:00,7.22,7.22,7.18,7.19,311300.0,7.22,7.22,7.18,7.19,311300.0
2010-04-26 10:40:00,7.2,7.23,7.19,7.23,469100.0,7.2,7.23,7.19,7.23,469100.0
2010-04-26 10:45:00,7.22,7.24,7.22,7.22,339500.0,7.22,7.24,7.22,7.22,339500.0
2010-04-26 10:50:00,7.22,7.23,7.2,7.23,618600.0,7.22,7.23,7.2,7.23,618600.0
2010-04-26 10:55:00,7.23,7.24,7.21,7.23,918400.0,7.23,7.24,7.21,7.23,918400.0
2010-04-26 11:00:00,7.22,7.26,7.21,7.25,953000.0,7.22,7.26,7.21,7.25,953000.0
2010-04-26 11:05:00,7.24,7.26,7.22,7.22,268500.0,7.24,7.26,7.22,7.22,268500.0
2010-04-26 11:10:00,7.22,7.24,7.22,7.23,458800.0,7.22,7.24,7.22,7.23,458800.0
2010-04-26 11:15:00,7.22,7.24,7.22,7.24,811700.0,7.22,7.24,7.22,7.24,811700.0
2010-04-26 11:20:00,7.24,7.24,7.23,7.24,125900.0,7.24,7.24,7.23,7.24,125900.0
2010-04-26 11:25:00,7.23,7.24,7.22,7.23,173700.0,7.23,7.24,7.22,7.23,173700.0
2010-04-26 11:30:00,7.22,7.23,7.22,7.22,118200.0,7.22,7.23,7.22,7.22,118200.0
2010-04-26 11:35:00,7.23,7.23,7.21,7.22,202100.0,7.23,7.23,7.21,7.22,202100.0
2010-04-26 11:40:00,7.22,7.22,7.21,7.21,36500.0,7.22,7.22,7.21,7.21,36500.0
2010-04-26 11:45:00,7.21,7.22,7.2,7.2,212500.0,7.21,7.22,7.2,7.2,212500.0
2010-04-26 11:50:00,7.2,7.21,7.18,7.18,156700.0,7.2,7.21,7.18,7.18,156700.0
2010-04-26 11:55:00,7.18,7.19,7.15,7.15,497000.0,7.18,7.19,7.15,7.15,497000.0
2010-04-26 12:00:00,7.14,7.15,7.14,7.15,104100.0,7.14,7.15,7.14,7.15,104100.0
2010-04-26 12:05:00,7.14,7.17,7.12,7.12,865800.0,7.14,7.17,7.12,7.12,865800.0
2010-04-26 12:10:00,7.12,7.16,7.12,7.15,582700.0,7.12,7.16,7.12,7.15,582700.0
2010-04-26 12:15:00,7.15,7.16,7.14,7.14,246300.0,7.15,7.16,7.14,7.14,246300.0
2010-04-26 12:20:00,7.14,7.15,7.14,7.15,24800.0,7.14,7.15,7.14,7.15,24800.0
2010-04-26 12:25:00,7.15,7.15,7.14,7.14,248700.0,7.15,7.15,7.14,7.14,248700.0
2010-04-26 12:30:00,7.15,7.15,7.12,7.12,299600.0,7.15,7.15,7.12,7.12,299600.0
2010-04-26 12:35:00,7.12,7.13,7.11,7.11,516400.0,7.12,7.13,7.11,7.11,516400.0
2010-04-26 12:40:00,7.11,7.12,7.11,7.11,250100.0,7.11,7.12,7.11,7.11,250100.0
2010-04-26 12:45:00,7.11,7.12,7.11,7.11,70300.0,7.11,7.12,7.11,7.11,70300.0
2010-04-26 12:50:00,7.11,7.12,7.11,7.11,101500.0,7.11,7.12,7.11,7.11,101500.0
2010-04-26 12:55:00,7.12,7.12,7.11,7.12,158300.0,7.12,7.12,7.11,7.12,158300.0
2010-04-26 13:00:00,7.11,7.12,7.11,7.12,65600.0,7.11,7.12,7.11,7.12,65600.0
2010-04-26 13:05:00,7.11,7.12,7.11,7.12,81700.0,7.11,7.12,7.11,7.12,81700.0
2010-04-26 13:10:00,7.11,7.12,7.11,7.12,92900.0,7.11,7.12,7.11,7.12,92900.0
2010-04-26 13:15:00,7.12,7.12,7.11,7.12,54300.0,7.12,7.12,7.11,7.12,54300.0
2010-04-26 13:20:00,7.11,7.12,7.11,7.12,63700.0,7.11,7.12,7.11,7.12,63700.0
2010-04-26 13:25:00,7.11,7.12,7.11,7.11,275700.0,7.11,7.12,7.11,7.11,275700.0
2010-04-26 13:30:00,7.11,7.13,7.09,7.1,988300.0,7.11,7.13,7.09,7.1,988300.0
2010-04-26 13:35:00,7.1,7.1,7.07,7.07,1044900.0,7.1,7.1,7.07,7.07,1044900.0
2010-04-26 13:40:00,7.07,7.1,7.06,7.06,1524900.0,7.07,7.1,7.06,7.06,1524900.0
2010-04-26 13:45:00,7.07,7.08,7.06,7.07,473300.0,7.07,7.08,7.06,7.07,473300.0
2010-04-26 13:50:00,7.07,7.08,7.06,7.06,516100.0,7.07,7.08,7.06,7.06,516100.0
2010-04-26 13:55:00,7.06,7.12,7.06,7.07,324100.0,7.06,7.12,7.06,7.07,324100.0
2010-04-26 14:00:00,7.07,7.11,7.06,7.09,757300.0,7.07,7.11,7.06,7.09,757300.0
2010-04-26 14:05:00,7.09,7.1,7.08,7.09,93000.0,7.09,7.1,7.08,7.09,93000.0
2010-04-26 14:10:00,7.09,7.12,7.09,7.11,363400.0,7.09,7.12,7.09,7.11,363400.0
2010-04-26 14:15:00,7.12,7.13,7.11,7.13,240000.0,7.12,7.13,7.11,7.13,240000.0
2010-04-26 14:20:00,7.13,7.13,7.11,7.12,532800.0,7.13,7.13,7.11,7.12,532800.0
2010-04-26 14:25:00,7.12,7.12,7.09,7.09,368000.0,7.12,7.12,7.09,7.09,368000.0
2010-04-26 14:30:00,7.09,7.11,7.07,7.1,1134200.0,7.09,7.11,7.07,7.1,1134200.0
2010-04-26 14:35:00,7.1,7.12,7.07,7.09,869500.0,7.1,7.12,7.07,7.09,869500.0
2010-04-26 14:40:00,7.09,7.1,7.08,7.09,166100.0,7.09,7.1,7.08,7.09,166100.0
2010-04-26 14:45:00,7.08,7.09,7.08,7.08,203400.0,7.08,7.09,7.08,7.08,203400.0
2010-04-26 14:50:00,7.09,7.09,7.08,7.08,227900.0,7.09,7.09,7.08,7.08,227900.0
2010-04-26 14:55:00,7.08,7.09,7.05,7.05,323400.0,7.08,7.09,7.05,7.05,323400.0
2010-04-26 15:00:00,7.05,7.06,7.05,7.06,286400.0,7.05,7.06,7.05,7.06,286400.0
2010-04-26 15:05:00,7.06,7.07,7.05,7.06,138700.0,7.06,7.07,7.05,7.06,138700.0
2010-04-26 15:10:00,7.07,7.07,7.05,7.05,335600.0,7.07,7.07,7.05,7.05,335600.0
2010-04-26 15:15:00,7.05,7.06,7.04,7.05,374900.0,7.05,7.06,7.04,7.05,374900.0
2010-04-26 15:20:00,7.05,7.05,7.04,7.05,308000.0,7.05,7.05,7.04,7.05,308000.0
2010-04-26 15:25:00,7.05,7.05,7.04,7.04,289800.0,7.05,7.05,7.04,7.04,289800.0
2010-04-26 15:30:00,7.04,7.05,7.04,7.04,395200.0,7.04,7.05,7.04,7.04,395200.0
2010-04-26 15:35:00,7.04,7.12,7.03,7.03,808900.0,7.04,7.12,7.03,7.03,808900.0
2010-04-26 15:40:00,7.04,7.04,7.02,7.04,682300.0,7.04,7.04,7.02,7.04,682300.0
2010-04-26 15:45:00,7.03,7.06,7.03,7.05,774100.0,7.03,7.06,7.03,7.05,774100.0
2010-04-26 15:50:00,7.05,7.07,7.05,7.05,634200.0,7.05,7.07,7.05,7.05,634200.0
2010-04-26 15:55:00,7.05,7.06,7.04,7.05,1077600.0,7.05,7.06,7.04,7.05,1077600.0
2010-04-27 09:30:00,6.84,6.89,6.76,6.89,2210400.0,6.84,6.89,6.76,6.89,2210400.0
2010-04-27 09:35:00,6.88,6.97,6.88,6.92,2156300.0,6.88,6.97,6.88,6.92,2156300.0
2010-04-27 09:40:00,6.93,6.95,6.9,6.93,602900.0,6.93,6.95,6.9,6.93,602900.0
2010-04-27 09:45:00,6.93,6.96,6.9,6.91,1546100.0,6.93,6.96,6.9,6.91,1546100.0
2010-04-27 09:50:00,6.91,6.94,6.9,6.93,493000.0,6.91,6.94,6.9,6.93,493000.0
2010-04-27 09:55:00,6.92,6.99,6.92,6.97,815500.0,6.92,6.99,6.92,6.97,815500.0
2010-04-27 10:00:00,6.97,7.03,6.96,7.01,2316600.0,6.97,7.03,6.96,7.01,2316600.0
2010-04-27 10:05:00,7.01,7.03,6.99,7.02,723500.0,7.01,7.03,6.99,7.02,723500.0
2010-04-27 10:10:00,7.01,7.02,7.0,7.01,293900.0,7.01,7.02,7.0,7.01,293900.0
2010-04-27 10:15:00,7.01,7.13,7.0,7.12,1992600.0,7.01,7.13,7.0,7.12,1992600.0
2010-04-27 10:20:00,7.12,7.2,7.11,7.16,4730700.0,7.12,7.2,7.11,7.16,4730700.0
2010-04-27 10:25:00,7.15,7.21,7.15,7.16,2696900.0,7.15,7.21,7.15,7.16,2696900.0
2010-04-27 10:30:00,7.17,7.2,7.15,7.17,1185200.0,7.17,7.2,7.15,7.17,1185200.0
2010-04-27 10:35:00,7.18,7.18,7.11,7.15,1384300.0,7.18,7.18,7.11,7.15,1384300.0
2010-04-27 10:40:00,7.14,7.17,7.13,7.16,1220400.0,7.14,7.17,7.13,7.16,1220400.0
2010-04-27 10:45:00,7.16,7.19,7.15,7.16,1397900.0,7.16,7.19,7.15,7.16,1397900.0
2010-04-27 10:50:00,7.16,7.18,7.16,7.16,996500.0,7.16,7.18,7.16,7.16,996500.0
2010-04-27 10:55:00,7.16,7.19,7.15,7.18,548800.0,7.16,7.19,7.15,7.18,548800.0
2010-04-27 11:00:00,7.18,7.18,7.12,7.13,811100.0,7.18,7.18,7.12,7.13,811100.0
2010-04-27 11:05:00,7.13,7.16,7.12,7.14,696200.0,7.13,7.16,7.12,7.14,696200.0
2010-04-27 11:10:00,7.15,7.15,7.12,7.12,624200.0,7.15,7.15,7.12,7.12,624200.0
2010-04-27 11:15:00,7.12,7.15,7.1,7.15,603600.0,7.12,7.15,7.1,7.15,603600.0
2010-04-27 11:20:00,7.15,7.16,7.11,7.14,520600.0,7.15,7.16,7.11,7.14,520600.0
2010-04-27 11:25:00,7.14,7.15,7.1,7.12,870700.0,7.14,7.15,7.1,7.12,870700.0
2010-04-27 11:30:00,7.12,7.14,7.1,7.13,634700.0,7.12,7.14,7.1,7.13,634700.0
2010-04-27 11:35:00,7.14,7.17,7.13,7.16,469200.0,7.14,7.17,7.13,7.16,469200.0
2010-04-27 11:40:00,7.16,7.18,7.15,7.16,707200.0,7.16,7.18,7.15,7.16,707200.0
2010-04-27 11:45:00,7.16,7.17,7.12,7.14,318700.0,7.16,7.17,7.12,7.14,318700.0
2010-04-27 11:50:00,7.14,7.14,7.11,7.11,492200.0,7.14,7.14,7.11,7.11,492200.0
2010-04-27 11:55:00,7.11,7.14,7.11,7.13,373200.0,7.11,7.14,7.11,7.13,373200.0
2010-04-27 12:00:00,7.14,7.14,7.13,7.13,122100.0,7.14,7.14,7.13,7.13,122100.0
2010-04-27 12:05:00,7.13,7.15,7.1,7.12,984000.0,7.13,7.15,7.1,7.12,984000.0
2010-04-27 12:10:00,7.13,7.13,7.05,7.07,1115500.0,7.13,7.13,7.05,7.07,1115500.0
2010-04-27 12:15:00,7.07,7.09,7.06,7.08,608900.0,7.07,7.09,7.06,7.08,608900.0
2010-04-27 12:20:00,7.07,7.14,7.07,7.13,474400.0,7.07,7.14,7.07,7.13,474400.0
2010-04-27 12:25:00,7.13,7.14,7.1,7.1,364400.0,7.13,7.14,7.1,7.1,364400.0
2010-04-27 12:30:00,7.1,7.1,7.09,7.09,71900.0,7.1,7.1,7.09,7.09,71900.0
2010-04-27 12:35:00,7.09,7.11,7.07,7.07,483200.0,7.09,7.11,7.07,7.07,483200.0
2010-04-27 12:40:00,7.07,7.09,7.07,7.08,161900.0,7.07,7.09,7.07,7.08,161900.0
2010-04-27 12:45:00,7.09,7.1,7.08,7.09,404600.0,7.09,7.1,7.08,7.09,404600.0
2010-04-27 12:50:00,7.09,7.1,7.08,7.1,116100.0,7.09,7.1,7.08,7.1,116100.0
2010-04-27 12:55:00,7.09,7.1,7.09,7.09,17700.0,7.09,7.1,7.09,7.09,17700.0
2010-04-27 13:00:00,7.09,7.12,7.09,7.1,202500.0,7.09,7.12,7.09,7.1,202500.0
2010-04-27 13:05:00,7.11,7.12,7.09,7.1,295600.0,7.11,7.12,7.09,7.1,295600.0
2010-04-27 13:10:00,7.1,7.11,7.09,7.1,184200.0,7.1,7.11,7.09,7.1,184200.0
2010-04-27 13:15:00,7.1,7.12,7.1,7.11,112100.0,7.1,7.12,7.1,7.11,112100.0
2010-04-27 13:20:00,7.12,7.14,7.12,7.14,137700.0,7.12,7.14,7.12,7.14,137700.0
2010-04-27 13:25:00,7.14,7.15,7.13,7.15,151600.0,7.14,7.15,7.13,7.15,151600.0
2010-04-27 13:30:00,7.14,7.16,7.14,7.14,513100.0,7.14,7.16,7.14,7.14,513100.0
2010-04-27 13:35:00,7.14,7.16,7.13,7.14,593900.0,7.14,7.16,7.13,7.14,593900.0
2010-04-27 13:40:00,7.13,7.14,7.13,7.13,66500.0,7.13,7.14,7.13,7.13,66500.0
2010-04-27 13:45:00,7.14,7.17,7.13,7.16,820900.0,7.14,7.17,7.13,7.16,820900.0
2010-04-27 13:50:00,7.15,7.18,7.15,7.17,483900.0,7.15,7.18,7.15,7.17,483900.0
2010-04-27 13:55:00,7.17,7.21,7.17,7.21,509300.0,7.17,7.21,7.17,7.21,509300.0
2010-04-27 14:00:00,7.2,7.21,7.19,7.2,357900.0,7.2,7.21,7.19,7.2,357900.0
2010-04-27 14:05:00,7.19,7.21,7.18,7.2,952900.0,7.19,7.21,7.18,7.2,952900.0
2010-04-27 14:10:00,7.19,7.24,7.19,7.23,1017500.0,7.19,7.24,7.19,7.23,1017500.0
2010-04-27 14:15:00,7.22,7.23,7.21,7.22,240100.0,7.22,7.23,7.21,7.22,240100.0
2010-04-27 14:20:00,7.22,7.22,7.19,7.2,410200.0,7.22,7.22,7.19,7.2,410200.0
2010-04-27 14:25:00,7.19,7.23,7.19,7.2,498700.0,7.19,7.23,7.19,7.2,498700.0
2010-04-27 14:30:00,7.19,7.21,7.19,7.21,317900.0,7.19,7.21,7.19,7.21,317900.0
2010-04-27 14:35:00,7.21,7.23,7.19,7.21,567600.0,7.21,7.23,7.19,7.21,567600.0
2010-04-27 14:40:00,7.2,7.2,7.14,7.17,771200.0,7.2,7.2,7.14,7.17,771200.0
2010-04-27 14:45:00,7.17,7.19,7.16,7.18,413400.0,7.17,7.19,7.16,7.18,413400.0
2010-04-27 14:50:00,7.18,7.19,7.18,7.18,93500.0,7.18,7.19,7.18,7.18,93500.0
2010-04-27 14:55:00,7.18,7.19,7.18,7.18,310700.0,7.18,7.19,7.18,7.18,310700.0
2010-04-27 15:00:00,7.18,7.19,7.18,7.18,214900.0,7.18,7.19,7.18,7.18,214900.0
2010-04-27 15:05:00,7.18,7.21,7.18,7.21,527500.0,7.18,7.21,7.18,7.21,527500.0
2010-04-27 15:10:00,7.2,7.21,7.19,7.19,338000.0,7.2,7.21,7.19,7.19,338000.0
2010-04-27 15:15:00,7.2,7.2,7.19,7.19,1119400.0,7.2,7.2,7.19,7.19,1119400.0
2010-04-27 15:20:00,7.19,7.2,7.18,7.18,637200.0,7.19,7.2,7.18,7.18,637200.0
2010-04-27 15:25:00,7.18,7.18,7.16,7.16,454700.0,7.18,7.18,7.16,7.16,454700.0
2010-04-27 15:30:00,7.17,7.17,7.15,7.16,430500.0,7.17,7.17,7.15,7.16,430500.0
2010-04-27 15:35:00,7.16,7.16,7.14,7.14,549200.0,7.16,7.16,7.14,7.14,549200.0
2010-04-27 15:40:00,7.15,7.15,7.12,7.13,987800.0,7.15,7.15,7.12,7.13,987800.0
2010-04-27 15:45:00,7.13,7.14,7.09,7.1,2349800.0,7.13,7.14,7.09,7.1,2349800.0
2010-04-27 15:50:00,7.1,7.12,7.1,7.11,953400.0,7.1,7.12,7.1,7.11,953400.0
2010-04-27 15:55:00,7.1,7.12,7.1,7.1,1400800.0,7.1,7.12,7.1,7.1,1400800.0
2010-04-28 09:30:00,7.11,7.13,7.05,7.06,517300.0,7.11,7.13,7.05,7.06,517300.0
2010-04-28 09:35:00,7.06,7.08,7.02,7.02,498700.0,7.06,7.08,7.02,7.02,498700.0
2010-04-28 09:40:00,7.02,7.1,7.02,7.08,287900.0,7.02,7.1,7.02,7.08,287900.0
2010-04-28 09:45:00,7.08,7.1,7.07,7.08,277800.0,7.08,7.1,7.07,7.08,277800.0
2010-04-28 09:50:00,7.08,7.1,7.05,7.05,2331200.0,7.08,7.1,7.05,7.05,2331200.0
2010-04-28 09:55:00,7.05,7.07,7.05,7.07,293700.0,7.05,7.07,7.05,7.07,293700.0
2010-04-28 10:00:00,7.07,7.07,7.06,7.06,136000.0,7.07,7.07,7.06,7.06,136000.0
2010-04-28 10:05:00,7.06,7.07,7.06,7.06,332400.0,7.06,7.07,7.06,7.06,332400.0
2010-04-28 10:10:00,7.06,7.07,7.06,7.06,273500.0,7.06,7.07,7.06,7.06,273500.0
2010-04-28 10:15:00,7.06,7.07,7.06,7.07,141200.0,7.06,7.07,7.06,7.07,141200.0
2010-04-28 10:20:00,7.07,7.07,7.05,7.07,642300.0,7.07,7.07,7.05,7.07,642300.0
2010-04-28 10:25:00,7.06,7.07,7.05,7.05,414300.0,7.06,7.07,7.05,7.05,414300.0
2010-04-28 10:30:00,7.05,7.06,7.05,7.06,168300.0,7.05,7.06,7.05,7.06,168300.0
2010-04-28 10:35:00,7.05,7.06,7.05,7.06,170500.0,7.05,7.06,7.05,7.06,170500.0
2010-04-28 10:40:00,7.06,7.06,7.05,7.06,97800.0,7.06,7.06,7.05,7.06,97800.0
2010-04-28 10:45:00,7.05,7.06,7.05,7.05,219800.0,7.05,7.06,7.05,7.05,219800.0
2010-04-28 10:50:00,7.05,7.06,7.05,7.06,174200.0,7.05,7.06,7.05,7.06,174200.0
2010-04-28 10:55:00,7.06,7.06,7.05,7.05,168400.0,7.06,7.06,7.05,7.05,168400.0
2010-04-28 11:00:00,7.05,7.05,7.03,7.04,368600.0,7.05,7.05,7.03,7.04,368600.0
2010-04-28 11:05:00,7.03,7.04,7.02,7.02,232500.0,7.03,7.04,7.02,7.02,232500.0
2010-04-28 11:10:00,7.02,7.04,7.0,7.03,1717700.0,7.02,7.04,7.0,7.03,1717700.0
2010-04-28 11:15:00,7.03,7.05,7.02,7.02,751400.0,7.03,7.05,7.02,7.02,751400.0
2010-04-28 11:20:00,7.02,7.03,7.02,7.02,98100.0,7.02,7.03,7.02,7.02,98100.0
2010-04-28 11:25:00,7.02,7.03,7.0,7.01,560400.0,7.02,7.03,7.0,7.01,560400.0
2010-04-28 11:30:00,7.0,7.01,7.0,7.0,99500.0,7.0,7.01,7.0,7.0,99500.0
2010-04-28 11:35:00,7.0,7.01,6.99,7.01,469100.0,7.0,7.01,6.99,7.01,469100.0
2010-04-28 11:40:00,7.0,7.01,7.0,7.0,124400.0,7.0,7.01,7.0,7.0,124400.0
2010-04-28 11:45:00,7.0,7.01,7.0,7.0,86500.0,7.0,7.01,7.0,7.0,86500.0
2010-04-28 11:50:00,7.0,7.01,6.99,7.0,398800.0,7.0,7.01,6.99,7.0,398800.0
2010-04-28 11:55:00,7.0,7.01,7.0,7.0,52100.0,7.0,7.01,7.0,7.0,52100.0
2010-04-28 12:00:00,7.01,7.01,6.99,7.0,173200.0,7.01,7.01,6.99,7.0,173200.0
2010-04-28 12:05:00,7.0,7.01,6.98,6.98,227700.0,7.0,7.01,6.98,6.98,227700.0
2010-04-28 12:10:00,6.98,6.99,6.95,6.97,521800.0,6.98,6.99,6.95,6.97,521800.0
2010-04-28 12:15:00,6.96,6.97,6.95,6.95,292300.0,6.96,6.97,6.95,6.95,292300.0
2010-04-28 12:20:00,6.95,6.97,6.95,6.96,252700.0,6.95,6.97,6.95,6.96,252700.0
2010-04-28 12:25:00,6.96,6.97,6.96,6.97,80100.0,6.96,6.97,6.96,6.97,80100.0
2010-04-28 12:30:00,6.96,7.01,6.96,6.97,108600.0,6.96,7.01,6.96,6.97,108600.0
2010-04-28 12:35:00,6.97,6.97,6.96,6.97,63000.0,6.97,6.97,6.96,6.97,63000.0
2010-04-28 12:40:00,6.96,6.97,6.96,6.96,41600.0,6.96,6.97,6.96,6.96,41600.0
2010-04-28 12:45:00,6.96,6.98,6.96,6.96,317300.0,6.96,6.98,6.96,6.96,317300.0
2010-04-28 12:50:00,6.96,6.97,6.96,6.97,65200.0,6.96,6.97,6.96,6.97,65200.0
2010-04-28 12:55:00,6.96,6.97,6.96,6.97,45400.0,6.96,6.97,6.96,6.97,45400.0
2010-04-28 13:00:00,6.96,6.97,6.96,6.96,44800.0,6.96,6.97,6.96,6.96,44800.0
2010-04-28 13:05:00,6.97,6.97,6.96,6.96,37100.0,6.97,6.97,6.96,6.96,37100.0
2010-04-28 13:10:00,6.97,6.97,6.96,6.96,88600.0,6.97,6.97,6.96,6.96,88600.0
2010-04-28 13:15:00,6.96,6.97,6.96,6.97,71500.0,6.96,6.97,6.96,6.97,71500.0
2010-04-28 13:20:00,6.97,6.97,6.96,6.96,44800.0,6.97,6.97,6.96,6.96,44800.0
2010-04-28 13:25:00,6.96,6.97,6.96,6.96,73100.0,6.96,6.97,6.96,6.96,73100.0
2010-04-28 13:30:00,6.97,6.97,6.96,6.96,48500.0,6.97,6.97,6.96,6.96,48500.0
2010-04-28 13:35:00,6.96,6.97,6.96,6.96,347500.0,6.96,6.97,6.96,6.96,347500.0
2010-04-28 13:40:00,6.97,6.98,6.96,6.98,160000.0,6.97,6.98,6.96,6.98,160000.0
2010-04-28 13:45:00,6.97,6.98,6.97,6.98,73800.0,6.97,6.98,6.97,6.98,73800.0
2010-04-28 13:50:00,6.98,6.98,6.97,6.97,90900.0,6.98,6.98,6.97,6.97,90900.0
2010-04-28 13:55:00,6.98,6.98,6.96,6.96,307200.0,6.98,6.98,6.96,6.96,307200.0
2010-04-28 14:00:00,6.97,6.97,6.96,6.97,60200.0,6.97,6.97,6.96,6.97,60200.0
2010-04-28 14:05:00,6.96,6.97,6.95,6.97,397900.0,6.96,6.97,6.95,6.97,397900.0
2010-04-28 14:10:00,6.97,6.97,6.96,6.96,158500.0,6.97,6.97,6.96,6.96,158500.0
2010-04-28 14:15:00,6.96,6.97,6.95,6.96,345800.0,6.96,6.97,6.95,6.96,345800.0
2010-04-28 14:20:00,6.96,6.97,6.96,6.96,118600.0,6.96,6.97,6.96,6.96,118600.0
2010-04-28 14:25:00,6.96,6.97,6.96,6.96,40700.0,6.96,6.97,6.96,6.96,40700.0
2010-04-28 14:30:00,6.96,6.97,6.96,6.97,124800.0,6.96,6.97,6.96,6.97,124800.0
2010-04-28 14:35:00,6.96,6.97,6.95,6.96,275000.0,6.96,6.97,6.95,6.96,275000.0
2010-04-28 14:40:00,6.96,6.97,6.96,6.96,44100.0,6.96,6.97,6.96,6.96,44100.0
2010-04-28 14:45:00,6.97,6.98,6.94,6.97,1148900.0,6.97,6.98,6.94,6.97,1148900.0
2010-04-28 14:50:00,6.98,7.01,6.97,7.0,586600.0,6.98,7.01,6.97,7.0,586600.0
2010-04-28 14:55:00,7.0,7.01,7.0,7.0,86600.0,7.0,7.01,7.0,7.0,86600.0
2010-04-28 15:00:00,7.0,7.01,7.0,7.0,85900.0,7.0,7.01,7.0,7.0,85900.0
2010-04-28 15:05:00,7.01,7.01,6.98,6.98,347200.0,7.01,7.01,6.98,6.98,347200.0
2010-04-28 15:10:00,6.99,6.99,6.98,6.98,144900.0,6.99,6.99,6.98,6.98,144900.0
2010-04-28 15:15:00,6.98,7.01,6.98,7.01,491200.0,6.98,7.01,6.98,7.01,491200.0
2010-04-28 15:20:00,7.01,7.01,7.0,7.01,88900.0,7.01,7.01,7.0,7.01,88900.0
2010-04-28 15:25:00,7.01,7.01,6.97,6.98,1021600.0,7.01,7.01,6.97,6.98,1021600.0
2010-04-28 15:30:00,6.99,7.0,6.98,6.98,306500.0,6.99,7.0,6.98,6.98,306500.0
2010-04-28 15:35:00,6.98,6.99,6.96,6.97,931700.0,6.98,6.99,6.96,6.97,931700.0
2010-04-28 15:40:00,6.97,6.97,6.95,6.95,355200.0,6.97,6.97,6.95,6.95,355200.0
2010-04-28 15:45:00,6.95,6.97,6.94,6.97,956300.0,6.95,6.97,6.94,6.97,956300.0
2010-04-28 15:50:00,6.96,7.01,6.96,7.0,694700.0,6.96,7.01,6.96,7.0,694700.0
2010-04-28 15:55:00,7.0,7.01,6.99,7.0,936300.0,7.0,7.01,6.99,7.0,936300.0
2010-04-29 09:30:00,6.99,7.07,6.95,7.01,540400.0,6.99,7.07,6.95,7.01,540400.0
2010-04-29 09:35:00,7.01,7.07,7.0,7.04,355700.0,7.01,7.07,7.0,7.04,355700.0
2010-04-29 09:40:00,7.04,7.05,7.0,7.0,247100.0,7.04,7.05,7.0,7.0,247100.0
2010-04-29 09:45:00,7.01,7.01,6.97,6.98,306800.0,7.01,7.01,6.97,6.98,306800.0
2010-04-29 09:50:00,6.98,6.98,6.95,6.96,419600.0,6.98,6.98,6.95,6.96,419600.0
2010-04-29 09:55:00,6.95,6.98,6.95,6.97,302200.0,6.95,6.98,6.95,6.97,302200.0
2010-04-29 10:00:00,6.97,7.01,6.97,6.99,527500.0,6.97,7.01,6.97,6.99,527500.0
2010-04-29 10:05:00,7.0,7.0,6.98,6.99,176400.0,7.0,7.0,6.98,6.99,176400.0
2010-04-29 10:10:00,6.98,6.99,6.95,6.95,638200.0,6.98,6.99,6.95,6.95,638200.0
2010-04-29 10:15:00,6.95,6.97,6.95,6.97,527400.0,6.95,6.97,6.95,6.97,527400.0
2010-04-29 10:20:00,6.97,6.99,6.97,6.97,391800.0,6.97,6.99,6.97,6.97,391800.0
2010-04-29 10:25:00,6.98,6.99,6.97,6.99,321700.0,6.98,6.99,6.97,6.99,321700.0
2010-04-29 10:30:00,6.99,6.99,6.97,6.98,149200.0,6.99,6.99,6.97,6.98,149200.0
2010-04-29 10:35:00,6.97,6.98,6.96,6.97,227900.0,6.97,6.98,6.96,6.97,227900.0
2010-04-29 10:40:00,6.97,6.98,6.97,6.98,130400.0,6.97,6.98,6.97,6.98,130400.0
2010-04-29 10:45:00,6.97,6.98,6.95,6.95,391700.0,6.97,6.98,6.95,6.95,391700.0
2010-04-29 10:50:00,6.95,7.0,6.95,7.0,1186700.0,6.95,7.0,6.95,7.0,1186700.0
2010-04-29 10:55:00,7.0,7.0,6.99,6.99,95800.0,7.0,7.0,6.99,6.99,95800.0
2010-04-29 11:00:00,6.99,7.0,6.98,6.99,123300.0,6.99,7.0,6.98,6.99,123300.0
2010-04-29 11:05:00,6.99,6.99,6.97,6.97,167100.0,6.99,6.99,6.97,6.97,167100.0
2010-04-29 11:10:00,6.97,6.99,6.97,6.98,445800.0,6.97,6.99,6.97,6.98,445800.0
2010-04-29 11:15:00,6.99,6.99,6.98,6.98,44600.0,6.99,6.99,6.98,6.98,44600.0
2010-04-29 11:20:00,6.98,7.01,6.98,6.99,848900.0,6.98,7.01,6.98,6.99,848900.0
2010-04-29 11:25:00,7.0,7.0,6.99,7.0,40900.0,7.0,7.0,6.99,7.0,40900.0
2010-04-29 11:30:00,7.0,7.01,6.99,7.0,611400.0,7.0,7.01,6.99,7.0,611400.0
2010-04-29 11:35:00,7.0,7.04,6.99,7.02,778100.0,7.0,7.04,6.99,7.02,778100.0
2010-04-29 11:40:00,7.02,7.05,7.02,7.04,475900.0,7.02,7.05,7.02,7.04,475900.0
2010-04-29 11:45:00,7.03,7.05,7.03,7.05,196900.0,7.03,7.05,7.03,7.05,196900.0
2010-04-29 11:50:00,7.05,7.06,7.03,7.03,261400.0,7.05,7.06,7.03,7.03,261400.0
2010-04-29 11:55:00,7.03,7.04,7.03,7.03,29600.0,7.03,7.04,7.03,7.03,29600.0
2010-04-29 12:00:00,7.03,7.04,7.03,7.03,66800.0,7.03,7.04,7.03,7.03,66800.0
2010-04-29 12:05:00,7.04,7.05,7.03,7.05,280300.0,7.04,7.05,7.03,7.05,280300.0
2010-04-29 12:10:00,7.05,7.05,7.03,7.03,133800.0,7.05,7.05,7.03,7.03,133800.0
2010-04-29 12:15:00,7.03,7.04,7.03,7.03,89900.0,7.03,7.04,7.03,7.03,89900.0
2010-04-29 12:20:00,7.03,7.04,7.03,7.03,38900.0,7.03,7.04,7.03,7.03,38900.0
2010-04-29 12:25:00,7.03,7.04,7.03,7.04,57600.0,7.03,7.04,7.03,7.04,57600.0
2010-04-29 12:30:00,7.03,7.04,7.0,7.01,811800.0,7.03,7.04,7.0,7.01,811800.0
2010-04-29 12:35:00,7.01,7.02,7.0,7.0,452700.0,7.01,7.02,7.0,7.0,452700.0
2010-04-29 12:40:00,7.0,7.01,7.0,7.0,32100.0,7.0,7.01,7.0,7.0,32100.0
2010-04-29 12:45:00,7.01,7.01,6.97,6.97,534700.0,7.01,7.01,6.97,6.97,534700.0
2010-04-29 12:50:00,6.97,6.99,6.97,6.98,148300.0,6.97,6.99,6.97,6.98,148300.0
2010-04-29 12:55:00,6.99,7.0,6.98,6.99,152600.0,6.99,7.0,6.98,6.99,152600.0
2010-04-29 13:00:00,7.0,7.0,6.99,7.0,27600.0,7.0,7.0,6.99,7.0,27600.0
2010-04-29 13:05:00,6.99,7.0,6.99,6.99,96800.0,6.99,7.0,6.99,6.99,96800.0
2010-04-29 13:10:00,6.99,7.0,6.99,6.99,46500.0,6.99,7.0,6.99,6.99,46500.0
2010-04-29 13:15:00,6.99,7.0,6.99,6.99,64200.0,6.99,7.0,6.99,6.99,64200.0
2010-04-29 13:20:00,6.99,7.0,6.99,6.99,74000.0,6.99,7.0,6.99,6.99,74000.0
2010-04-29 13:25:00,7.0,7.0,6.99,7.0,25900.0,7.0,7.0,6.99,7.0,25900.0
2010-04-29 13:30:00,7.0,7.0,6.99,6.99,19400.0,7.0,7.0,6.99,6.99,19400.0
2010-04-29 13:35:00,6.99,7.0,6.99,7.0,42400.0,6.99,7.0,6.99,7.0,42400.0
2010-04-29 13:40:00,6.99,7.0,6.99,6.99,50600.0,6.99,7.0,6.99,6.99,50600.0
2010-04-29 13:45:00,6.99,7.0,6.99,6.99,22300.0,6.99,7.0,6.99,6.99,22300.0
2010-04-29 13:50:00,6.99,7.0,6.99,6.99,71100.0,6.99,7.0,6.99,6.99,71100.0
2010-04-29 13:55:00,6.99,7.0,6.99,7.0,31100.0,6.99,7.0,6.99,7.0,31100.0
2010-04-29 14:00:00,7.0,7.0,6.99,6.99,32000.0,7.0,7.0,6.99,6.99,32000.0
2010-04-29 14:05:00,6.99,7.0,6.98,6.98,186200.0,6.99,7.0,6.98,6.98,186200.0
2010-04-29 14:10:00,6.99,6.99,6.98,6.99,89300.0,6.99,6.99,6.98,6.99,89300.0
2010-04-29 14:15:00,6.99,6.99,6.98,6.98,43600.0,6.99,6.99,6.98,6.98,43600.0
2010-04-29 14:20:00,6.99,6.99,6.98,6.98,50800.0,6.99,6.99,6.98,6.98,50800.0
2010-04-29 14:25:00,6.98,6.99,6.98,6.98,108500.0,6.98,6.99,6.98,6.98,108500.0
2010-04-29 14:30:00,6.98,6.99,6.98,6.99,34300.0,6.98,6.99,6.98,6.99,34300.0
2010-04-29 14:35:00,6.99,6.99,6.98,6.98,56100.0,6.99,6.99,6.98,6.98,56100.0
2010-04-29 14:40:00,6.99,6.99,6.98,6.98,62600.0,6.99,6.99,6.98,6.98,62600.0
2010-04-29 14:45:00,6.99,6.99,6.98,6.98,52400.0,6.99,6.99,6.98,6.98,52400.0
2010-04-29 14:50:00,6.98,6.99,6.98,6.99,85800.0,6.98,6.99,6.98,6.99,85800.0
2010-04-29 14:55:00,6.98,6.99,6.98,6.98,54500.0,6.98,6.99,6.98,6.98,54500.0
2010-04-29 15:00:00,6.99,6.99,6.98,6.98,74000.0,6.99,6.99,6.98,6.98,74000.0
2010-04-29 15:05:00,6.99,6.99,6.98,6.98,52500.0,6.99,6.99,6.98,6.98,52500.0
2010-04-29 15:10:00,6.99,6.99,6.98,6.98,51200.0,6.99,6.99,6.98,6.98,51200.0
2010-04-29 15:15:00,6.99,6.99,6.98,6.99,71600.0,6.99,6.99,6.98,6.99,71600.0
2010-04-29 15:20:00,6.98,6.99,6.98,6.99,98800.0,6.98,6.99,6.98,6.99,98800.0
2010-04-29 15:25:00,6.99,6.99,6.97,6.99,336900.0,6.99,6.99,6.97,6.99,336900.0
2010-04-29 15:30:00,6.99,6.99,6.98,6.99,119900.0,6.99,6.99,6.98,6.99,119900.0
2010-04-29 15:35:00,6.99,6.99,6.98,6.98,228900.0,6.99,6.99,6.98,6.98,228900.0
2010-04-29 15:40:00,6.99,7.0,6.98,7.0,197100.0,6.99,7.0,6.98,7.0,197100.0
2010-04-29 15:45:00,6.99,7.0,6.98,6.99,287600.0,6.99,7.0,6.98,6.99,287600.0
2010-04-29 15:50:00,6.98,6.99,6.98,6.99,306600.0,6.98,6.99,6.98,6.99,306600.0
2010-04-29 15:55:00,6.99,6.99,6.96,6.96,980900.0,6.99,6.99,6.96,6.96,980900.0
2010-04-30 09:30:00,6.98,7.01,6.92,6.97,221800.0,6.98,7.01,6.92,6.97,221800.0
2010-04-30 09:35:00,6.98,7.03,6.98,7.03,165200.0,6.98,7.03,6.98,7.03,165200.0
2010-04-30 09:40:00,7.03,7.05,6.99,6.99,135400.0,7.03,7.05,6.99,6.99,135400.0
2010-04-30 09:45:00,6.99,7.01,6.99,7.01,32300.0,6.99,7.01,6.99,7.01,32300.0
2010-04-30 09:50:00,7.0,7.02,6.98,7.01,90500.0,7.0,7.02,6.98,7.01,90500.0
2010-04-30 09:55:00,7.01,7.03,7.01,7.03,55900.0,7.01,7.03,7.01,7.03,55900.0
2010-04-30 10:00:00,7.02,7.03,6.99,6.99,171200.0,7.02,7.03,6.99,6.99,171200.0
2010-04-30 10:05:00,6.99,7.0,6.99,7.0,78800.0,6.99,7.0,6.99,7.0,78800.0
2010-04-30 10:10:00,6.99,7.0,6.99,7.0,76800.0,6.99,7.0,6.99,7.0,76800.0
2010-04-30 10:15:00,6.99,7.0,6.98,6.99,131100.0,6.99,7.0,6.98,6.99,131100.0
2010-04-30 10:20:00,6.99,6.99,6.98,6.99,99000.0,6.99,6.99,6.98,6.99,99000.0
2010-04-30 10:25:00,6.99,7.0,6.98,7.0,119600.0,6.99,7.0,6.98,7.0,119600.0
2010-04-30 10:30:00,6.99,7.0,6.99,6.99,47900.0,6.99,7.0,6.99,6.99,47900.0
2010-04-30 10:35:00,6.99,7.0,6.99,6.99,58400.0,6.99,7.0,6.99,6.99,58400.0
2010-04-30 10:40:00,6.99,7.0,6.99,7.0,37100.0,6.99,7.0,6.99,7.0,37100.0
2010-04-30 10:45:00,6.99,7.01,6.99,7.01,152600.0,6.99,7.01,6.99,7.01,152600.0
2010-04-30 10:50:00,7.01,7.01,6.96,6.96,232100.0,7.01,7.01,6.96,6.96,232100.0
2010-04-30 10:55:00,6.96,6.97,6.96,6.96,21900.0,6.96,6.97,6.96,6.96,21900.0
2010-04-30 11:00:00,6.96,6.97,6.96,6.97,26400.0,6.96,6.97,6.96,6.97,26400.0
2010-04-30 11:05:00,6.96,6.97,6.96,6.96,137100.0,6.96,6.97,6.96,6.96,137100.0
2010-04-30 11:10:00,6.97,6.98,6.96,6.97,105200.0,6.97,6.98,6.96,6.97,105200.0
2010-04-30 11:15:00,6.97,6.98,6.97,6.97,52700.0,6.97,6.98,6.97,6.97,52700.0
2010-04-30 11:20:00,6.97,6.98,6.97,6.97,27700.0,6.97,6.98,6.97,6.97,27700.0
2010-04-30 11:25:00,6.98,6.98,6.96,6.96,71000.0,6.98,6.98,6.96,6.96,71000.0
2010-04-30 11:30:00,6.97,6.97,6.96,6.97,34900.0,6.97,6.97,6.96,6.97,34900.0
2010-04-30 11:35:00,6.96,6.97,6.96,6.97,14200.0,6.96,6.97,6.96,6.97,14200.0
2010-04-30 11:40:00,6.97,6.97,6.96,6.97,35800.0,6.97,6.97,6.96,6.97,35800.0
2010-04-30 11:45:00,6.97,6.97,6.96,6.97,18500.0,6.97,6.97,6.96,6.97,18500.0
2010-04-30 11:50:00,6.97,6.97,6.96,6.97,31800.0,6.97,6.97,6.96,6.97,31800.0
2010-04-30 11:55:00,6.97,6.97,6.96,6.97,12700.0,6.97,6.97,6.96,6.97,12700.0
2010-04-30 12:00:00,6.97,6.97,6.96,6.97,20200.0,6.97,6.97,6.96,6.97,20200.0
2010-04-30 12:05:00,6.97,6.97,6.96,6.96,20500.0,6.97,6.97,6.96,6.96,20500.0
2010-04-30 12:10:00,6.96,6.97,6.96,6.96,23300.0,6.96,6.97,6.96,6.96,23300.0
2010-04-30 12:15:00,6.96,6.97,6.96,6.97,57500.0,6.96,6.97,6.96,6.97,57500.0
2010-04-30 12:20:00,6.96,6.97,6.96,6.97,171200.0,6.96,6.97,6.96,6.97,171200.0
2010-04-30 12:25:00,6.96,6.99,6.96,6.97,641800.0,6.96,6.99,6.96,6.97,641800.0
2010-04-30 12:30:00,6.97,6.98,6.97,6.98,141100.0,6.97,6.98,6.97,6.98,141100.0
2010-04-30 12:35:00,6.97,6.98,6.96,6.97,351900.0,6.97,6.98,6.96,6.97,351900.0
2010-04-30 12:40:00,6.97,6.98,6.96,6.96,79000.0,6.97,6.98,6.96,6.96,79000.0
2010-04-30 12:45:00,6.97,6.98,6.96,6.97,59500.0,6.97,6.98,6.96,6.97,59500.0
2010-04-30 12:50:00,6.97,6.98,6.97,6.97,49200.0,6.97,6.98,6.97,6.97,49200.0
2010-04-30 12:55:00,6.97,6.98,6.96,6.96,156200.0,6.97,6.98,6.96,6.96,156200.0
2010-04-30 13:00:00,6.97,6.97,6.96,6.97,34500.0,6.97,6.97,6.96,6.97,34500.0
2010-04-30 13:05:00,6.96,6.97,6.96,6.96,47000.0,6.96,6.97,6.96,6.96,47000.0
2010-04-30 13:10:00,6.96,6.97,6.96,6.97,75700.0,6.96,6.97,6.96,6.97,75700.0
2010-04-30 13:15:00,6.97,6.97,6.96,6.97,25700.0,6.97,6.97,6.96,6.97,25700.0
2010-04-30 13:20:00,6.96,6.97,6.96,6.97,56100.0,6.96,6.97,6.96,6.97,56100.0
2010-04-30 13:25:00,6.97,6.97,6.96,6.97,9500.0,6.97,6.97,6.96,6.97,9500.0
2010-04-30 13:30:00,6.97,6.97,6.96,6.97,23500.0,6.97,6.97,6.96,6.97,23500.0
2010-04-30 13:35:00,6.96,6.97,6.96,6.97,32900.0,6.96,6.97,6.96,6.97,32900.0
2010-04-30 13:40:00,6.96,6.97,6.96,6.97,159400.0,6.96,6.97,6.96,6.97,159400.0
2010-04-30 13:45:00,6.97,6.97,6.96,6.97,44900.0,6.97,6.97,6.96,6.97,44900.0
2010-04-30 13:50:00,6.97,6.97,6.96,6.97,27300.0,6.97,6.97,6.96,6.97,27300.0
2010-04-30 13:55:00,6.96,6.97,6.96,6.97,30600.0,6.96,6.97,6.96,6.97,30600.0
2010-04-30 14:00:00,6.96,6.97,6.95,6.95,339200.0,6.96,6.97,6.95,6.95,339200.0
2010-04-30 14:05:00,6.95,6.96,6.95,6.95,37700.0,6.95,6.96,6.95,6.95,37700.0
2010-04-30 14:10:00,6.96,6.96,6.94,6.95,233400.0,6.96,6.96,6.94,6.95,233400.0
2010-04-30 14:15:00,6.95,6.95,6.94,6.95,86100.0,6.95,6.95,6.94,6.95,86100.0
2010-04-30 14:20:00,6.94,6.95,6.94,6.94,50200.0,6.94,6.95,6.94,6.94,50200.0
2010-04-30 14:25:00,6.95,6.95,6.94,6.94,61100.0,6.95,6.95,6.94,6.94,61100.0
2010-04-30 14:30:00,6.95,6.95,6.94,6.95,84700.0,6.95,6.95,6.94,6.95,84700.0
2010-04-30 14:35:00,6.95,6.95,6.94,6.94,60200.0,6.95,6.95,6.94,6.94,60200.0
2010-04-30 14:40:00,6.94,6.95,6.94,6.95,77700.0,6.94,6.95,6.94,6.95,77700.0
2010-04-30 14:45:00,6.95,6.95,6.94,6.95,56500.0,6.95,6.95,6.94,6.95,56500.0
2010-04-30 14:50:00,6.95,6.95,6.94,6.95,53300.0,6.95,6.95,6.94,6.95,53300.0
2010-04-30 14:55:00,6.95,6.95,6.94,6.94,49600.0,6.95,6.95,6.94,6.94,49600.0
2010-04-30 15:00:00,6.94,6.95,6.94,6.95,79700.0,6.94,6.95,6.94,6.95,79700.0
2010-04-30 15:05:00,6.95,6.95,6.94,6.95,267200.0,6.95,6.95,6.94,6.95,267200.0
2010-04-30 15:10:00,6.95,6.95,6.94,6.94,396800.0,6.95,6.95,6.94,6.94,396800.0
2010-04-30 15:15:00,6.94,6.95,6.94,6.94,82700.0,6.94,6.95,6.94,6.94,82700.0
2010-04-30 15:20:00,6.95,6.95,6.92,6.92,539700.0,6.95,6.95,6.92,6.92,539700.0
2010-04-30 15:25:00,6.92,6.93,6.91,6.91,214400.0,6.92,6.93,6.91,6.91,214400.0
2010-04-30 15:30:00,6.91,6.92,6.91,6.92,99800.0,6.91,6.92,6.91,6.92,99800.0
2010-04-30 15:35:00,6.91,6.92,6.91,6.91,171800.0,6.91,6.92,6.91,6.91,171800.0
2010-04-30 15:40:00,6.91,6.92,6.87,6.91,1355000.0,6.91,6.92,6.87,6.91,1355000.0
2010-04-30 15:45:00,6.9,6.91,6.89,6.89,459000.0,6.9,6.91,6.89,6.89,459000.0
2010-04-30 15:50:00,6.89,6.9,6.89,6.89,320000.0,6.89,6.9,6.89,6.89,320000.0
2010-04-30 15:55:00,6.9,6.9,6.88,6.89,774400.0,6.9,6.9,6.88,6.89,774400.0
2010-05-03 09:30:00,6.9,6.92,6.85,6.85,255800.0,6.9,6.92,6.85,6.85,255800.0
2010-05-03 09:35:00,6.85,6.86,6.84,6.85,186800.0,6.85,6.86,6.84,6.85,186800.0
2010-05-03 09:40:00,6.85,6.88,6.84,6.88,152500.0,6.85,6.88,6.84,6.88,152500.0
2010-05-03 09:45:00,6.88,6.88,6.87,6.88,68000.0,6.88,6.88,6.87,6.88,68000.0
2010-05-03 09:50:00,6.88,6.88,6.83,6.86,269300.0,6.88,6.88,6.83,6.86,269300.0
2010-05-03 09:55:00,6.86,6.89,6.85,6.88,782000.0,6.86,6.89,6.85,6.88,782000.0
2010-05-03 10:00:00,6.87,6.92,6.87,6.92,290600.0,6.87,6.92,6.87,6.92,290600.0
2010-05-03 10:05:00,6.91,6.92,6.89,6.9,414300.0,6.91,6.92,6.89,6.9,414300.0
2010-05-03 10:10:00,6.91,6.91,6.9,6.9,75900.0,6.91,6.91,6.9,6.9,75900.0
2010-05-03 10:15:00,6.91,6.91,6.9,6.9,63400.0,6.91,6.91,6.9,6.9,63400.0
2010-05-03 10:20:00,6.91,6.92,6.89,6.89,335800.0,6.91,6.92,6.89,6.89,335800.0
2010-05-03 10:25:00,6.89,6.91,6.86,6.88,489200.0,6.89,6.91,6.86,6.88,489200.0
2010-05-03 10:30:00,6.87,6.88,6.85,6.86,195300.0,6.87,6.88,6.85,6.86,195300.0
2010-05-03 10:35:00,6.86,6.87,6.85,6.87,82200.0,6.86,6.87,6.85,6.87,82200.0
2010-05-03 10:40:00,6.87,6.87,6.86,6.86,79800.0,6.87,6.87,6.86,6.86,79800.0
2010-05-03 10:45:00,6.87,6.87,6.86,6.87,40800.0,6.87,6.87,6.86,6.87,40800.0
2010-05-03 10:50:00,6.86,6.87,6.84,6.85,245000.0,6.86,6.87,6.84,6.85,245000.0
2010-05-03 10:55:00,6.84,6.85,6.84,6.85,35900.0,6.84,6.85,6.84,6.85,35900.0
2010-05-03 11:00:00,6.84,6.88,6.84,6.88,296000.0,6.84,6.88,6.84,6.88,296000.0
2010-05-03 11:05:00,6.87,6.88,6.87,6.88,71400.0,6.87,6.88,6.87,6.88,71400.0
2010-05-03 11:10:00,6.87,6.88,6.87,6.88,70700.0,6.87,6.88,6.87,6.88,70700.0
2010-05-03 11:15:00,6.87,6.89,6.87,6.89,198300.0,6.87,6.89,6.87,6.89,198300.0
2010-05-03 11:20:00,6.89,6.89,6.87,6.88,136700.0,6.89,6.89,6.87,6.88,136700.0
2010-05-03 11:25:00,6.87,6.88,6.86,6.86,148700.0,6.87,6.88,6.86,6.86,148700.0
2010-05-03 11:30:00,6.87,6.87,6.86,6.87,27100.0,6.87,6.87,6.86,6.87,27100.0
2010-05-03 11:35:00,6.86,6.87,6.86,6.87,36300.0,6.86,6.87,6.86,6.87,36300.0
2010-05-03 11:40:00,6.86,6.87,6.85,6.86,99300.0,6.86,6.87,6.85,6.86,99300.0
2010-05-03 11:45:00,6.86,6.86,6.85,6.86,30300.0,6.86,6.86,6.85,6.86,30300.0
2010-05-03 11:50:00,6.86,6.86,6.85,6.86,24400.0,6.86,6.86,6.85,6.86,24400.0
2010-05-03 11:55:00,6.86,6.86,6.85,6.86,88700.0,6.86,6.86,6.85,6.86,88700.0
2010-05-03 12:00:00,6.86,6.86,6.85,6.86,65800.0,6.86,6.86,6.85,6.86,65800.0
2010-05-03 12:05:00,6.86,6.86,6.85,6.86,40500.0,6.86,6.86,6.85,6.86,40500.0
2010-05-03 12:10:00,6.86,6.87,6.85,6.86,207700.0,6.86,6.87,6.85,6.86,207700.0
2010-05-03 12:15:00,6.86,6.86,6.85,6.85,88100.0,6.86,6.86,6.85,6.85,88100.0
2010-05-03 12:20:00,6.85,6.87,6.85,6.86,216900.0,6.85,6.87,6.85,6.86,216900.0
2010-05-03 12:25:00,6.86,6.87,6.86,6.87,74000.0,6.86,6.87,6.86,6.87,74000.0
2010-05-03 12:30:00,6.87,6.87,6.86,6.87,41800.0,6.87,6.87,6.86,6.87,41800.0
2010-05-03 12:35:00,6.87,6.87,6.86,6.86,103000.0,6.87,6.87,6.86,6.86,103000.0
2010-05-03 12:40:00,6.86,6.87,6.86,6.86,65200.0,6.86,6.87,6.86,6.86,65200.0
2010-05-03 12:45:00,6.86,6.87,6.86,6.87,59800.0,6.86,6.87,6.86,6.87,59800.0
2010-05-03 12:50:00,6.86,6.87,6.86,6.87,40000.0,6.86,6.87,6.86,6.87,40000.0
2010-05-03 12:55:00,6.87,6.87,6.86,6.86,114900.0,6.87,6.87,6.86,6.86,114900.0
2010-05-03 13:00:00,6.86,6.87,6.86,6.86,67200.0,6.86,6.87,6.86,6.86,67200.0
2010-05-03 13:05:00,6.86,6.87,6.86,6.86,61100.0,6.86,6.87,6.86,6.86,61100.0
2010-05-03 13:10:00,6.86,6.87,6.86,6.86,106000.0,6.86,6.87,6.86,6.86,106000.0
2010-05-03 13:15:00,6.86,6.87,6.85,6.85,239700.0,6.86,6.87,6.85,6.85,239700.0
2010-05-03 13:20:00,6.86,6.87,6.85,6.87,368400.0,6.86,6.87,6.85,6.87,368400.0
2010-05-03 13:25:00,6.86,6.87,6.85,6.86,451000.0,6.86,6.87,6.85,6.86,451000.0
2010-05-03 13:30:00,6.86,6.86,6.85,6.86,42800.0,6.86,6.86,6.85,6.86,42800.0
2010-05-03 13:35:00,6.85,6.87,6.85,6.87,100000.0,6.85,6.87,6.85,6.87,100000.0
2010-05-03 13:40:00,6.86,6.87,6.86,6.86,135800.0,6.86,6.87,6.86,6.86,135800.0
2010-05-03 13:45:00,6.86,6.87,6.86,6.86,111700.0,6.86,6.87,6.86,6.86,111700.0
2010-05-03 13:50:00,6.86,6.87,6.85,6.85,156000.0,6.86,6.87,6.85,6.85,156000.0
2010-05-03 13:55:00,6.86,6.86,6.85,6.86,54300.0,6.86,6.86,6.85,6.86,54300.0
2010-05-03 14:00:00,6.86,6.87,6.85,6.87,125400.0,6.86,6.87,6.85,6.87,125400.0
2010-05-03 14:05:00,6.87,6.87,6.86,6.87,73200.0,6.87,6.87,6.86,6.87,73200.0
2010-05-03 14:10:00,6.86,6.87,6.86,6.87,30500.0,6.86,6.87,6.86,6.87,30500.0
2010-05-03 14:15:00,6.86,6.87,6.86,6.86,36500.0,6.86,6.87,6.86,6.86,36500.0
2010-05-03 14:20:00,6.87,6.89,6.86,6.89,273100.0,6.87,6.89,6.86,6.89,273100.0
2010-05-03 14:25:00,6.88,6.9,6.88,6.89,153500.0,6.88,6.9,6.88,6.89,153500.0
2010-05-03 14:30:00,6.89,6.9,6.89,6.89,51400.0,6.89,6.9,6.89,6.89,51400.0
2010-05-03 14:35:00,6.9,6.9,6.87,6.87,311300.0,6.9,6.9,6.87,6.87,311300.0
2010-05-03 14:40:00,6.87,6.88,6.86,6.87,120000.0,6.87,6.88,6.86,6.87,120000.0
2010-05-03 14:45:00,6.86,6.87,6.86,6.87,34100.0,6.86,6.87,6.86,6.87,34100.0
2010-05-03 14:50:00,6.86,6.88,6.86,6.88,279800.0,6.86,6.88,6.86,6.88,279800.0
2010-05-03 14:55:00,6.88,6.88,6.86,6.86,126500.0,6.88,6.88,6.86,6.86,126500.0
2010-05-03 15:00:00,6.87,6.87,6.86,6.86,26100.0,6.87,6.87,6.86,6.86,26100.0
2010-05-03 15:05:00,6.86,6.87,6.86,6.86,109500.0,6.86,6.87,6.86,6.86,109500.0
2010-05-03 15:10:00,6.86,6.87,6.86,6.86,120200.0,6.86,6.87,6.86,6.86,120200.0
2010-05-03 15:15:00,6.87,6.87,6.86,6.87,99100.0,6.87,6.87,6.86,6.87,99100.0
2010-05-03 15:20:00,6.86,6.87,6.86,6.86,106000.0,6.86,6.87,6.86,6.86,106000.0
2010-05-03 15:25:00,6.86,6.87,6.85,6.86,372600.0,6.86,6.87,6.85,6.86,372600.0
2010-05-03 15:30:00,6.86,6.87,6.86,6.86,61400.0,6.86,6.87,6.86,6.86,61400.0
2010-05-03 15:35:00,6.87,6.87,6.86,6.86,142100.0,6.87,6.87,6.86,6.86,142100.0
2010-05-03 15:40:00,6.87,6.87,6.85,6.86,266900.0,6.87,6.87,6.85,6.86,266900.0
2010-05-03 15:45:00,6.86,6.86,6.85,6.86,138700.0,6.86,6.86,6.85,6.86,138700.0
2010-05-03 15:50:00,6.86,6.86,6.85,6.86,223400.0,6.86,6.86,6.85,6.86,223400.0
2010-05-03 15:55:00,6.86,6.87,6.85,6.87,782700.0,6.86,6.87,6.85,6.87,782700.0
2010-05-04 09:30:00,6.82,6.83,6.8,6.8,693800.0,6.82,6.83,6.8,6.8,693800.0
2010-05-04 09:35:00,6.8,6.81,6.78,6.8,367300.0,6.8,6.81,6.78,6.8,367300.0
2010-05-04 09:40:00,6.8,6.81,6.78,6.78,248500.0,6.8,6.81,6.78,6.78,248500.0
2010-05-04 09:45:00,6.79,6.79,6.78,6.78,39100.0,6.79,6.79,6.78,6.78,39100.0
2010-05-04 09:50:00,6.78,6.81,6.78,6.79,218900.0,6.78,6.81,6.78,6.79,218900.0
2010-05-04 09:55:00,6.79,6.81,6.78,6.8,212000.0,6.79,6.81,6.78,6.8,212000.0
2010-05-04 10:00:00,6.8,6.81,6.8,6.8,58700.0,6.8,6.81,6.8,6.8,58700.0
2010-05-04 10:05:00,6.8,6.81,6.8,6.8,227400.0,6.8,6.81,6.8,6.8,227400.0
2010-05-04 10:10:00,6.8,6.81,6.8,6.8,58600.0,6.8,6.81,6.8,6.8,58600.0
2010-05-04 10:15:00,6.8,6.81,6.78,6.8,143100.0,6.8,6.81,6.78,6.8,143100.0
2010-05-04 10:20:00,6.8,6.82,6.8,6.81,355700.0,6.8,6.82,6.8,6.81,355700.0
2010-05-04 10:25:00,6.81,6.84,6.8,6.82,524700.0,6.81,6.84,6.8,6.82,524700.0
2010-05-04 10:30:00,6.82,6.83,6.81,6.81,142600.0,6.82,6.83,6.81,6.81,142600.0
2010-05-04 10:35:00,6.81,6.82,6.79,6.79,358200.0,6.81,6.82,6.79,6.79,358200.0
2010-05-04 10:40:00,6.79,6.8,6.77,6.78,504100.0,6.79,6.8,6.77,6.78,504100.0
2010-05-04 10:45:00,6.78,6.8,6.78,6.79,79000.0,6.78,6.8,6.78,6.79,79000.0
2010-05-04 10:50:00,6.8,6.8,6.79,6.79,70500.0,6.8,6.8,6.79,6.79,70500.0
2010-05-04 10:55:00,6.79,6.8,6.77,6.77,180400.0,6.79,6.8,6.77,6.77,180400.0
2010-05-04 11:00:00,6.77,6.78,6.73,6.76,871300.0,6.77,6.78,6.73,6.76,871300.0
2010-05-04 11:05:00,6.77,6.78,6.74,6.75,277600.0,6.77,6.78,6.74,6.75,277600.0
2010-05-04 11:10:00,6.75,6.77,6.74,6.76,203800.0,6.75,6.77,6.74,6.76,203800.0
2010-05-04 11:15:00,6.77,6.79,6.76,6.78,168300.0,6.77,6.79,6.76,6.78,168300.0
2010-05-04 11:20:00,6.78,6.79,6.78,6.78,178100.0,6.78,6.79,6.78,6.78,178100.0
2010-05-04 11:25:00,6.78,6.79,6.77,6.77,217400.0,6.78,6.79,6.77,6.77,217400.0
2010-05-04 11:30:00,6.77,6.81,6.77,6.8,311000.0,6.77,6.81,6.77,6.8,311000.0
2010-05-04 11:35:00,6.8,6.8,6.78,6.78,195000.0,6.8,6.8,6.78,6.78,195000.0
2010-05-04 11:40:00,6.78,6.81,6.78,6.79,525100.0,6.78,6.81,6.78,6.79,525100.0
2010-05-04 11:45:00,6.79,6.81,6.78,6.79,292400.0,6.79,6.81,6.78,6.79,292400.0
2010-05-04 11:50:00,6.79,6.8,6.78,6.78,120200.0,6.79,6.8,6.78,6.78,120200.0
2010-05-04 11:55:00,6.79,6.81,6.78,6.8,284200.0,6.79,6.81,6.78,6.8,284200.0
2010-05-04 12:00:00,6.8,6.81,6.8,6.8,129200.0,6.8,6.81,6.8,6.8,129200.0
2010-05-04 12:05:00,6.8,6.81,6.8,6.8,127400.0,6.8,6.81,6.8,6.8,127400.0
2010-05-04 12:10:00,6.8,6.81,6.78,6.78,142000.0,6.8,6.81,6.78,6.78,142000.0
2010-05-04 12:15:00,6.78,6.79,6.77,6.77,123300.0,6.78,6.79,6.77,6.77,123300.0
2010-05-04 12:20:00,6.77,6.78,6.74,6.75,204100.0,6.77,6.78,6.74,6.75,204100.0
2010-05-04 12:25:00,6.74,6.77,6.74,6.76,200800.0,6.74,6.77,6.74,6.76,200800.0
2010-05-04 12:30:00,6.76,6.77,6.76,6.76,31800.0,6.76,6.77,6.76,6.76,31800.0
2010-05-04 12:35:00,6.76,6.78,6.76,6.77,297100.0,6.76,6.78,6.76,6.77,297100.0
2010-05-04 12:40:00,6.78,6.78,6.75,6.76,511500.0,6.78,6.78,6.75,6.76,511500.0
2010-05-04 12:45:00,6.76,6.79,6.76,6.78,331400.0,6.76,6.79,6.76,6.78,331400.0
2010-05-04 12:50:00,6.78,6.8,6.76,6.77,302500.0,6.78,6.8,6.76,6.77,302500.0
2010-05-04 12:55:00,6.78,6.78,6.75,6.75,310200.0,6.78,6.78,6.75,6.75,310200.0
2010-05-04 13:00:00,6.75,6.76,6.74,6.74,259800.0,6.75,6.76,6.74,6.74,259800.0
2010-05-04 13:05:00,6.74,6.75,6.71,6.72,217300.0,6.74,6.75,6.71,6.72,217300.0
2010-05-04 13:10:00,6.71,6.73,6.71,6.72,169700.0,6.71,6.73,6.71,6.72,169700.0
2010-05-04 13:15:00,6.72,6.74,6.72,6.72,191600.0,6.72,6.74,6.72,6.72,191600.0
2010-05-04 13:20:00,6.72,6.73,6.72,6.72,64000.0,6.72,6.73,6.72,6.72,64000.0
2010-05-04 13:25:00,6.73,6.73,6.72,6.72,115800.0,6.73,6.73,6.72,6.72,115800.0
2010-05-04 13:30:00,6.72,6.73,6.72,6.72,113600.0,6.72,6.73,6.72,6.72,113600.0
2010-05-04 13:35:00,6.72,6.73,6.7,6.71,367100.0,6.72,6.73,6.7,6.71,367100.0
2010-05-04 13:40:00,6.71,6.72,6.71,6.72,128700.0,6.71,6.72,6.71,6.72,128700.0
2010-05-04 13:45:00,6.72,6.72,6.71,6.72,79700.0,6.72,6.72,6.71,6.72,79700.0
2010-05-04 13:50:00,6.72,6.72,6.71,6.71,42700.0,6.72,6.72,6.71,6.71,42700.0
2010-05-04 13:55:00,6.71,6.72,6.71,6.72,128100.0,6.71,6.72,6.71,6.72,128100.0
2010-05-04 14:00:00,6.71,6.72,6.7,6.7,273600.0,6.71,6.72,6.7,6.7,273600.0
2010-05-04 14:05:00,6.71,6.71,6.69,6.7,254500.0,6.71,6.71,6.69,6.7,254500.0
2010-05-04 14:10:00,6.7,6.71,6.7,6.71,68300.0,6.7,6.71,6.7,6.71,68300.0
2010-05-04 14:15:00,6.71,6.71,6.69,6.7,284600.0,6.71,6.71,6.69,6.7,284600.0
2010-05-04 14:20:00,6.7,6.7,6.67,6.68,162800.0,6.7,6.7,6.67,6.68,162800.0
2010-05-04 14:25:00,6.68,6.69,6.68,6.68,95900.0,6.68,6.69,6.68,6.68,95900.0
2010-05-04 14:30:00,6.68,6.7,6.68,6.69,232200.0,6.68,6.7,6.68,6.69,232200.0
2010-05-04 14:35:00,6.7,6.7,6.69,6.7,191100.0,6.7,6.7,6.69,6.7,191100.0
2010-05-04 14:40:00,6.7,6.72,6.69,6.72,357500.0,6.7,6.72,6.69,6.72,357500.0
2010-05-04 14:45:00,6.72,6.72,6.71,6.71,32800.0,6.72,6.72,6.71,6.71,32800.0
2010-05-04 14:50:00,6.72,6.74,6.7,6.7,501400.0,6.72,6.74,6.7,6.7,501400.0
2010-05-04 14:55:00,6.7,6.72,6.69,6.7,289900.0,6.7,6.72,6.69,6.7,289900.0
2010-05-04 15:00:00,6.7,6.71,6.69,6.7,212500.0,6.7,6.71,6.69,6.7,212500.0
2010-05-04 15:05:00,6.7,6.71,6.69,6.7,186000.0,6.7,6.71,6.69,6.7,186000.0
2010-05-04 15:10:00,6.7,6.71,6.69,6.7,257800.0,6.7,6.71,6.69,6.7,257800.0
2010-05-04 15:15:00,6.7,6.7,6.69,6.7,173000.0,6.7,6.7,6.69,6.7,173000.0
2010-05-04 15:20:00,6.7,6.7,6.69,6.69,118400.0,6.7,6.7,6.69,6.69,118400.0
2010-05-04 15:25:00,6.69,6.7,6.68,6.69,340800.0,6.69,6.7,6.68,6.69,340800.0
2010-05-04 15:30:00,6.68,6.7,6.67,6.68,673400.0,6.68,6.7,6.67,6.68,673400.0
2010-05-04 15:35:00,6.68,6.68,6.65,6.65,402900.0,6.68,6.68,6.65,6.65,402900.0
2010-05-04 15:40:00,6.66,6.66,6.63,6.65,644700.0,6.66,6.66,6.63,6.65,644700.0
2010-05-04 15:45:00,6.66,6.67,6.65,6.65,513900.0,6.66,6.67,6.65,6.65,513900.0
2010-05-04 15:50:00,6.66,6.67,6.65,6.67,425300.0,6.66,6.67,6.65,6.67,425300.0
2010-05-04 15:55:00,6.67,6.68,6.66,6.68,1047600.0,6.67,6.68,6.66,6.68,1047600.0
2010-05-05 09:30:00,6.68,6.7,6.52,6.68,423100.0,6.68,6.7,6.52,6.68,423100.0
2010-05-05 09:35:00,6.67,6.72,6.67,6.68,456200.0,6.67,6.72,6.67,6.68,456200.0
2010-05-05 09:40:00,6.68,6.69,6.66,6.68,744400.0,6.68,6.69,6.66,6.68,744400.0
2010-05-05 09:45:00,6.68,6.69,6.66,6.69,170900.0,6.68,6.69,6.66,6.69,170900.0
2010-05-05 09:50:00,6.68,6.69,6.68,6.69,259500.0,6.68,6.69,6.68,6.69,259500.0
2010-05-05 09:55:00,6.68,6.74,6.68,6.72,815500.0,6.68,6.74,6.68,6.72,815500.0
2010-05-05 10:00:00,6.72,6.74,6.72,6.74,392600.0,6.72,6.74,6.72,6.74,392600.0
2010-05-05 10:05:00,6.74,6.76,6.73,6.76,751600.0,6.74,6.76,6.73,6.76,751600.0
2010-05-05 10:10:00,6.75,6.76,6.73,6.74,365000.0,6.75,6.76,6.73,6.74,365000.0
2010-05-05 10:15:00,6.74,6.79,6.73,6.78,682300.0,6.74,6.79,6.73,6.78,682300.0
2010-05-05 10:20:00,6.78,6.78,6.77,6.77,260500.0,6.78,6.78,6.77,6.77,260500.0
2010-05-05 10:25:00,6.78,6.8,6.76,6.76,831300.0,6.78,6.8,6.76,6.76,831300.0
2010-05-05 10:30:00,6.76,6.77,6.76,6.76,115500.0,6.76,6.77,6.76,6.76,115500.0
2010-05-05 10:35:00,6.76,6.77,6.75,6.76,190000.0,6.76,6.77,6.75,6.76,190000.0
2010-05-05 10:40:00,6.76,6.77,6.75,6.76,203200.0,6.76,6.77,6.75,6.76,203200.0
2010-05-05 10:45:00,6.77,6.77,6.76,6.76,119600.0,6.77,6.77,6.76,6.76,119600.0
2010-05-05 10:50:00,6.76,6.77,6.74,6.75,413200.0,6.76,6.77,6.74,6.75,413200.0
2010-05-05 10:55:00,6.75,6.76,6.75,6.75,50400.0,6.75,6.76,6.75,6.75,50400.0
2010-05-05 11:00:00,6.75,6.76,6.74,6.75,264200.0,6.75,6.76,6.74,6.75,264200.0
2010-05-05 11:05:00,6.74,6.75,6.74,6.74,109300.0,6.74,6.75,6.74,6.74,109300.0
2010-05-05 11:10:00,6.74,6.75,6.74,6.75,54600.0,6.74,6.75,6.74,6.75,54600.0
2010-05-05 11:15:00,6.74,6.75,6.74,6.74,199100.0,6.74,6.75,6.74,6.74,199100.0
2010-05-05 11:20:00,6.74,6.76,6.73,6.75,288800.0,6.74,6.76,6.73,6.75,288800.0
2010-05-05 11:25:00,6.75,6.76,6.74,6.74,126800.0,6.75,6.76,6.74,6.74,126800.0
2010-05-05 11:30:00,6.74,6.75,6.74,6.74,196300.0,6.74,6.75,6.74,6.74,196300.0
2010-05-05 11:35:00,6.74,6.76,6.74,6.75,127300.0,6.74,6.76,6.74,6.75,127300.0
2010-05-05 11:40:00,6.76,6.76,6.74,6.75,281900.0,6.76,6.76,6.74,6.75,281900.0
2010-05-05 11:45:00,6.75,6.75,6.74,6.74,79300.0,6.75,6.75,6.74,6.74,79300.0
2010-05-05 11:50:00,6.74,6.75,6.74,6.74,68200.0,6.74,6.75,6.74,6.74,68200.0
2010-05-05 11:55:00,6.75,6.76,6.74,6.75,104700.0,6.75,6.76,6.74,6.75,104700.0
2010-05-05 12:00:00,6.75,6.76,6.75,6.75,19100.0,6.75,6.76,6.75,6.75,19100.0
2010-05-05 12:05:00,6.75,6.76,6.75,6.75,14300.0,6.75,6.76,6.75,6.75,14300.0
2010-05-05 12:10:00,6.75,6.76,6.74,6.74,384000.0,6.75,6.76,6.74,6.74,384000.0
2010-05-05 12:15:00,6.74,6.75,6.74,6.75,50300.0,6.74,6.75,6.74,6.75,50300.0
2010-05-05 12:20:00,6.74,6.75,6.73,6.74,273700.0,6.74,6.75,6.73,6.74,273700.0
2010-05-05 12:25:00,6.73,6.74,6.73,6.74,201900.0,6.73,6.74,6.73,6.74,201900.0
2010-05-05 12:30:00,6.73,6.76,6.73,6.76,657800.0,6.73,6.76,6.73,6.76,657800.0
2010-05-05 12:35:00,6.75,6.76,6.75,6.75,214900.0,6.75,6.76,6.75,6.75,214900.0
2010-05-05 12:40:00,6.75,6.76,6.75,6.75,154700.0,6.75,6.76,6.75,6.75,154700.0
2010-05-05 12:45:00,6.75,6.76,6.75,6.75,49300.0,6.75,6.76,6.75,6.75,49300.0
2010-05-05 12:50:00,6.75,6.76,6.75,6.76,19200.0,6.75,6.76,6.75,6.76,19200.0
2010-05-05 12:55:00,6.76,6.76,6.75,6.75,23100.0,6.76,6.76,6.75,6.75,23100.0
2010-05-05 13:00:00,6.75,6.76,6.75,6.76,37200.0,6.75,6.76,6.75,6.76,37200.0
2010-05-05 13:05:00,6.76,6.76,6.75,6.75,18300.0,6.76,6.76,6.75,6.75,18300.0
2010-05-05 13:10:00,6.76,6.76,6.75,6.75,23900.0,6.76,6.76,6.75,6.75,23900.0
2010-05-05 13:15:00,6.75,6.76,6.75,6.75,22600.0,6.75,6.76,6.75,6.75,22600.0
2010-05-05 13:20:00,6.76,6.76,6.75,6.76,16600.0,6.76,6.76,6.75,6.76,16600.0
2010-05-05 13:25:00,6.76,6.76,6.75,6.76,309900.0,6.76,6.76,6.75,6.76,309900.0
2010-05-05 13:30:00,6.76,6.76,6.75,6.76,333900.0,6.76,6.76,6.75,6.76,333900.0
2010-05-05 13:35:00,6.75,6.76,6.75,6.75,467500.0,6.75,6.76,6.75,6.75,467500.0
2010-05-05 13:40:00,6.75,6.78,6.75,6.77,351200.0,6.75,6.78,6.75,6.77,351200.0
2010-05-05 13:45:00,6.77,6.78,6.77,6.77,218200.0,6.77,6.78,6.77,6.77,218200.0
2010-05-05 13:50:00,6.77,6.78,6.77,6.78,21300.0,6.77,6.78,6.77,6.78,21300.0
2010-05-05 13:55:00,6.78,6.78,6.77,6.78,47800.0,6.78,6.78,6.77,6.78,47800.0
2010-05-05 14:00:00,6.77,6.78,6.77,6.78,57700.0,6.77,6.78,6.77,6.78,57700.0
2010-05-05 14:05:00,6.77,6.78,6.74,6.75,608500.0,6.77,6.78,6.74,6.75,608500.0
2010-05-05 14:10:00,6.75,6.76,6.74,6.74,526800.0,6.75,6.76,6.74,6.74,526800.0
2010-05-05 14:15:00,6.74,6.76,6.74,6.76,444000.0,6.74,6.76,6.74,6.76,444000.0
2010-05-05 14:20:00,6.76,6.76,6.74,6.74,1009300.0,6.76,6.76,6.74,6.74,1009300.0
2010-05-05 14:25:00,6.74,6.76,6.73,6.75,570900.0,6.74,6.76,6.73,6.75,570900.0
2010-05-05 14:30:00,6.75,6.76,6.73,6.73,551300.0,6.75,6.76,6.73,6.73,551300.0
2010-05-05 14:35:00,6.73,6.75,6.7,6.74,2387000.0,6.73,6.75,6.7,6.74,2387000.0
2010-05-05 14:40:00,6.74,6.76,6.74,6.75,1257900.0,6.74,6.76,6.74,6.75,1257900.0
2010-05-05 14:45:00,6.75,6.76,6.74,6.75,1107000.0,6.75,6.76,6.74,6.75,1107000.0
2010-05-05 14:50:00,6.75,6.76,6.74,6.75,497600.0,6.75,6.76,6.74,6.75,497600.0
2010-05-05 14:55:00,6.76,6.77,6.75,6.76,473000.0,6.76,6.77,6.75,6.76,473000.0
2010-05-05 15:00:00,6.76,6.77,6.74,6.75,265900.0,6.76,6.77,6.74,6.75,265900.0
2010-05-05 15:05:00,6.76,6.76,6.75,6.75,53800.0,6.76,6.76,6.75,6.75,53800.0
2010-05-05 15:10:00,6.75,6.76,6.74,6.75,408800.0,6.75,6.76,6.74,6.75,408800.0
2010-05-05 15:15:00,6.75,6.76,6.72,6.74,414200.0,6.75,6.76,6.72,6.74,414200.0
2010-05-05 15:20:00,6.74,6.76,6.73,6.75,561100.0,6.74,6.76,6.73,6.75,561100.0
2010-05-05 15:25:00,6.76,6.76,6.74,6.75,373300.0,6.76,6.76,6.74,6.75,373300.0
2010-05-05 15:30:00,6.74,6.76,6.74,6.75,153200.0,6.74,6.76,6.74,6.75,153200.0
2010-05-05 15:35:00,6.76,6.76,6.75,6.76,86300.0,6.76,6.76,6.75,6.76,86300.0
2010-05-05 15:40:00,6.76,6.76,6.74,6.74,354900.0,6.76,6.76,6.74,6.74,354900.0
2010-05-05 15:45:00,6.74,6.75,6.73,6.74,1173100.0,6.74,6.75,6.73,6.74,1173100.0
2010-05-05 15:50:00,6.74,6.76,6.74,6.76,192400.0,6.74,6.76,6.74,6.76,192400.0
2010-05-05 15:55:00,6.76,6.76,6.75,6.76,568600.0,6.76,6.76,6.75,6.76,568600.0
2010-05-06 09:30:00,6.81,6.81,6.7,6.76,432500.0,6.81,6.81,6.7,6.76,432500.0
2010-05-06 09:35:00,6.76,6.84,6.76,6.81,872200.0,6.76,6.84,6.76,6.81,872200.0
2010-05-06 09:40:00,6.82,6.88,6.79,6.85,827100.0,6.82,6.88,6.79,6.85,827100.0
2010-05-06 09:45:00,6.85,6.85,6.83,6.84,673000.0,6.85,6.85,6.83,6.84,673000.0
2010-05-06 09:50:00,6.84,6.86,6.82,6.82,746300.0,6.84,6.86,6.82,6.82,746300.0
2010-05-06 09:55:00,6.82,6.83,6.81,6.82,174900.0,6.82,6.83,6.81,6.82,174900.0
2010-05-06 10:00:00,6.82,6.83,6.8,6.82,675300.0,6.82,6.83,6.8,6.82,675300.0
2010-05-06 10:05:00,6.81,6.83,6.81,6.82,370900.0,6.81,6.83,6.81,6.82,370900.0
2010-05-06 10:10:00,6.81,6.86,6.81,6.84,636200.0,6.81,6.86,6.81,6.84,636200.0
2010-05-06 10:15:00,6.83,6.85,6.83,6.84,488300.0,6.83,6.85,6.83,6.84,488300.0
2010-05-06 10:20:00,6.83,6.85,6.83,6.84,281400.0,6.83,6.85,6.83,6.84,281400.0
2010-05-06 10:25:00,6.84,6.84,6.82,6.83,408400.0,6.84,6.84,6.82,6.83,408400.0
2010-05-06 10:30:00,6.82,6.85,6.82,6.83,932300.0,6.82,6.85,6.82,6.83,932300.0
2010-05-06 10:35:00,6.82,6.84,6.8,6.81,699200.0,6.82,6.84,6.8,6.81,699200.0
2010-05-06 10:40:00,6.82,6.82,6.78,6.78,306500.0,6.82,6.82,6.78,6.78,306500.0
2010-05-06 10:45:00,6.78,6.79,6.78,6.78,108800.0,6.78,6.79,6.78,6.78,108800.0
2010-05-06 10:50:00,6.78,6.81,6.78,6.8,377700.0,6.78,6.81,6.78,6.8,377700.0
2010-05-06 10:55:00,6.8,6.81,6.8,6.8,105600.0,6.8,6.81,6.8,6.8,105600.0
2010-05-06 11:00:00,6.8,6.81,6.8,6.8,49900.0,6.8,6.81,6.8,6.8,49900.0
2010-05-06 11:05:00,6.8,6.81,6.8,6.8,71100.0,6.8,6.81,6.8,6.8,71100.0
2010-05-06 11:10:00,6.8,6.81,6.78,6.8,858600.0,6.8,6.81,6.78,6.8,858600.0
2010-05-06 11:15:00,6.79,6.8,6.77,6.79,976200.0,6.79,6.8,6.77,6.79,976200.0
2010-05-06 11:20:00,6.79,6.8,6.78,6.8,134100.0,6.79,6.8,6.78,6.8,134100.0
2010-05-06 11:25:00,6.8,6.8,6.79,6.79,27900.0,6.8,6.8,6.79,6.79,27900.0
2010-05-06 11:30:00,6.79,6.8,6.79,6.8,16800.0,6.79,6.8,6.79,6.8,16800.0
2010-05-06 11:35:00,6.8,6.8,6.79,6.8,507900.0,6.8,6.8,6.79,6.8,507900.0
2010-05-06 11:40:00,6.81,6.82,6.8,6.82,162200.0,6.81,6.82,6.8,6.82,162200.0
2010-05-06 11:45:00,6.81,6.82,6.78,6.78,295900.0,6.81,6.82,6.78,6.78,295900.0
2010-05-06 11:50:00,6.78,6.79,6.77,6.78,318400.0,6.78,6.79,6.77,6.78,318400.0
2010-05-06 11:55:00,6.79,6.79,6.77,6.78,226400.0,6.79,6.79,6.77,6.78,226400.0
2010-05-06 12:00:00,6.78,6.8,6.78,6.78,180300.0,6.78,6.8,6.78,6.78,180300.0
2010-05-06 12:05:00,6.78,6.79,6.77,6.78,114700.0,6.78,6.79,6.77,6.78,114700.0
2010-05-06 12:10:00,6.78,6.79,6.78,6.79,92100.0,6.78,6.79,6.78,6.79,92100.0
2010-05-06 12:15:00,6.78,6.79,6.78,6.78,31300.0,6.78,6.79,6.78,6.78,31300.0
2010-05-06 12:20:00,6.78,6.79,6.78,6.78,47600.0,6.78,6.79,6.78,6.78,47600.0
2010-05-06 12:25:00,6.78,6.79,6.78,6.78,44400.0,6.78,6.79,6.78,6.78,44400.0
2010-05-06 12:30:00,6.78,6.79,6.78,6.78,41500.0,6.78,6.79,6.78,6.78,41500.0
2010-05-06 12:35:00,6.78,6.79,6.78,6.78,106400.0,6.78,6.79,6.78,6.78,106400.0
2010-05-06 12:40:00,6.78,6.79,6.78,6.78,32300.0,6.78,6.79,6.78,6.78,32300.0
2010-05-06 12:45:00,6.78,6.79,6.78,6.78,60000.0,6.78,6.79,6.78,6.78,60000.0
2010-05-06 12:50:00,6.78,6.79,6.76,6.76,271500.0,6.78,6.79,6.76,6.76,271500.0
2010-05-06 12:55:00,6.76,6.77,6.73,6.74,735000.0,6.76,6.77,6.73,6.74,735000.0
2010-05-06 13:00:00,6.74,6.76,6.73,6.76,198300.0,6.74,6.76,6.73,6.76,198300.0
2010-05-06 13:05:00,6.76,6.76,6.75,6.76,140200.0,6.76,6.76,6.75,6.76,140200.0
2010-05-06 13:10:00,6.76,6.76,6.75,6.75,225500.0,6.76,6.76,6.75,6.75,225500.0
2010-05-06 13:15:00,6.76,6.76,6.75,6.76,62600.0,6.76,6.76,6.75,6.76,62600.0
2010-05-06 13:20:00,6.75,6.76,6.75,6.75,88100.0,6.75,6.76,6.75,6.75,88100.0
2010-05-06 13:25:00,6.75,6.76,6.75,6.76,192500.0,6.75,6.76,6.75,6.76,192500.0
2010-05-06 13:30:00,6.75,6.76,6.75,6.75,111400.0,6.75,6.76,6.75,6.75,111400.0
2010-05-06 13:35:00,6.75,6.76,6.74,6.74,252600.0,6.75,6.76,6.74,6.74,252600.0
2010-05-06 13:40:00,6.74,6.75,6.74,6.74,125400.0,6.74,6.75,6.74,6.74,125400.0
2010-05-06 13:45:00,6.75,6.77,6.74,6.75,323900.0,6.75,6.77,6.74,6.75,323900.0
2010-05-06 13:50:00,6.76,6.76,6.75,6.75,34600.0,6.76,6.76,6.75,6.75,34600.0
2010-05-06 13:55:00,6.75,6.76,6.71,6.72,230400.0,6.75,6.76,6.71,6.72,230400.0
2010-05-06 14:00:00,6.71,6.73,6.71,6.72,211100.0,6.71,6.73,6.71,6.72,211100.0
2010-05-06 14:05:00,6.72,6.74,6.72,6.74,258200.0,6.72,6.74,6.72,6.74,258200.0
2010-05-06 14:10:00,6.74,6.74,6.72,6.73,679200.0,6.74,6.74,6.72,6.73,679200.0
2010-05-06 14:15:00,6.74,6.74,6.71,6.72,406200.0,6.74,6.74,6.71,6.72,406200.0
2010-05-06 14:20:00,6.71,6.72,6.68,6.69,744700.0,6.71,6.72,6.68,6.69,744700.0
2010-05-06 14:25:00,6.69,6.71,6.68,6.68,552900.0,6.69,6.71,6.68,6.68,552900.0
2010-05-06 14:30:00,6.69,6.69,6.66,6.66,189400.0,6.69,6.69,6.66,6.66,189400.0
2010-05-06 14:35:00,6.66,6.67,6.58,6.59,574100.0,6.66,6.67,6.58,6.59,574100.0
2010-05-06 14:40:00,6.58,6.6,6.47,6.48,1252200.0,6.58,6.6,6.47,6.48,1252200.0
2010-05-06 14:45:00,6.48,6.51,6.38,6.45,1366700.0,6.48,6.51,6.38,6.45,1366700.0
2010-05-06 14:50:00,6.45,6.55,6.41,6.5,526000.0,6.45,6.55,6.41,6.5,526000.0
2010-05-06 14:55:00,6.52,6.52,6.48,6.48,365100.0,6.52,6.52,6.48,6.48,365100.0
2010-05-06 15:00:00,6.48,6.49,6.44,6.45,758800.0,6.48,6.49,6.44,6.45,758800.0
2010-05-06 15:05:00,6.45,6.46,6.43,6.46,991400.0,6.45,6.46,6.43,6.46,991400.0
2010-05-06 15:10:00,6.45,6.6,6.45,6.54,1262800.0,6.45,6.6,6.45,6.54,1262800.0
2010-05-06 15:15:00,6.54,6.56,6.48,6.51,1498400.0,6.54,6.56,6.48,6.51,1498400.0
2010-05-06 15:20:00,6.51,6.54,6.47,6.48,1267300.0,6.51,6.54,6.47,6.48,1267300.0
2010-05-06 15:25:00,6.48,6.48,6.4,6.45,783800.0,6.48,6.48,6.4,6.45,783800.0
2010-05-06 15:30:00,6.46,6.54,6.45,6.53,1242200.0,6.46,6.54,6.45,6.53,1242200.0
2010-05-06 15:35:00,6.53,6.57,6.52,6.55,725400.0,6.53,6.57,6.52,6.55,725400.0
2010-05-06 15:40:00,6.55,6.58,6.54,6.57,976100.0,6.55,6.58,6.54,6.57,976100.0
2010-05-06 15:45:00,6.57,6.62,6.55,6.61,1745600.0,6.57,6.62,6.55,6.61,1745600.0
2010-05-06 15:50:00,6.61,6.65,6.57,6.63,1544100.0,6.61,6.65,6.57,6.63,1544100.0
2010-05-06 15:55:00,6.63,6.64,6.58,6.58,1693800.0,6.63,6.64,6.58,6.58,1693800.0
2010-05-07 09:30:00,6.61,6.61,6.53,6.53,470600.0,6.61,6.61,6.53,6.53,470600.0
2010-05-07 09:35:00,6.53,6.56,6.51,6.54,383200.0,6.53,6.56,6.51,6.54,383200.0
2010-05-07 09:40:00,6.54,6.55,6.5,6.55,236600.0,6.54,6.55,6.5,6.55,236600.0
2010-05-07 09:45:00,6.54,6.56,6.51,6.52,438200.0,6.54,6.56,6.51,6.52,438200.0
2010-05-07 09:50:00,6.51,6.52,6.5,6.5,162300.0,6.51,6.52,6.5,6.5,162300.0
2010-05-07 09:55:00,6.5,6.52,6.5,6.51,138200.0,6.5,6.52,6.5,6.51,138200.0
2010-05-07 10:00:00,6.51,6.52,6.45,6.45,835500.0,6.51,6.52,6.45,6.45,835500.0
2010-05-07 10:05:00,6.45,6.46,6.44,6.45,484100.0,6.45,6.46,6.44,6.45,484100.0
2010-05-07 10:10:00,6.45,6.46,6.4,6.42,605400.0,6.45,6.46,6.4,6.42,605400.0
2010-05-07 10:15:00,6.42,6.44,6.4,6.4,297600.0,6.42,6.44,6.4,6.4,297600.0
2010-05-07 10:20:00,6.4,6.4,6.35,6.36,538300.0,6.4,6.4,6.35,6.36,538300.0
2010-05-07 10:25:00,6.36,6.37,6.3,6.33,549600.0,6.36,6.37,6.3,6.33,549600.0
2010-05-07 10:30:00,6.33,6.36,6.33,6.33,185800.0,6.33,6.36,6.33,6.33,185800.0
2010-05-07 10:35:00,6.33,6.38,6.33,6.38,247900.0,6.33,6.38,6.33,6.38,247900.0
2010-05-07 10:40:00,6.38,6.4,6.36,6.39,754700.0,6.38,6.4,6.36,6.39,754700.0
2010-05-07 10:45:00,6.39,6.44,6.37,6.43,370600.0,6.39,6.44,6.37,6.43,370600.0
2010-05-07 10:50:00,6.43,6.45,6.41,6.44,174300.0,6.43,6.45,6.41,6.44,174300.0
2010-05-07 10:55:00,6.44,6.45,6.43,6.43,175400.0,6.44,6.45,6.43,6.43,175400.0
2010-05-07 11:00:00,6.44,6.46,6.41,6.43,335400.0,6.44,6.46,6.41,6.43,335400.0
2010-05-07 11:05:00,6.42,6.56,6.42,6.49,1039900.0,6.42,6.56,6.42,6.49,1039900.0
2010-05-07 11:10:00,6.49,6.52,6.49,6.5,419400.0,6.49,6.52,6.49,6.5,419400.0
2010-05-07 11:15:00,6.51,6.58,6.5,6.54,782200.0,6.51,6.58,6.5,6.54,782200.0
2010-05-07 11:20:00,6.53,6.53,6.5,6.5,329000.0,6.53,6.53,6.5,6.5,329000.0
2010-05-07 11:25:00,6.51,6.51,6.5,6.51,229300.0,6.51,6.51,6.5,6.51,229300.0
2010-05-07 11:30:00,6.51,6.51,6.48,6.49,575700.0,6.51,6.51,6.48,6.49,575700.0
2010-05-07 11:35:00,6.48,6.5,6.47,6.47,91100.0,6.48,6.5,6.47,6.47,91100.0
2010-05-07 11:40:00,6.47,6.53,6.47,6.53,229400.0,6.47,6.53,6.47,6.53,229400.0
2010-05-07 11:45:00,6.53,6.56,6.52,6.56,147800.0,6.53,6.56,6.52,6.56,147800.0
2010-05-07 11:50:00,6.55,6.56,6.52,6.54,289000.0,6.55,6.56,6.52,6.54,289000.0
2010-05-07 11:55:00,6.54,6.55,6.52,6.53,350400.0,6.54,6.55,6.52,6.53,350400.0
2010-05-07 12:00:00,6.53,6.53,6.49,6.51,190700.0,6.53,6.53,6.49,6.51,190700.0
2010-05-07 12:05:00,6.51,6.53,6.51,6.52,134700.0,6.51,6.53,6.51,6.52,134700.0
2010-05-07 12:10:00,6.53,6.55,6.51,6.55,127800.0,6.53,6.55,6.51,6.55,127800.0
2010-05-07 12:15:00,6.54,6.55,6.54,6.54,28800.0,6.54,6.55,6.54,6.54,28800.0
2010-05-07 12:20:00,6.54,6.55,6.52,6.52,125300.0,6.54,6.55,6.52,6.52,125300.0
2010-05-07 12:25:00,6.52,6.54,6.49,6.49,121000.0,6.52,6.54,6.49,6.49,121000.0
2010-05-07 12:30:00,6.49,6.5,6.47,6.49,174900.0,6.49,6.5,6.47,6.49,174900.0
2010-05-07 12:35:00,6.49,6.51,6.49,6.5,112600.0,6.49,6.51,6.49,6.5,112600.0
2010-05-07 12:40:00,6.49,6.52,6.49,6.5,76000.0,6.49,6.52,6.49,6.5,76000.0
2010-05-07 12:45:00,6.5,6.53,6.49,6.5,107500.0,6.5,6.53,6.49,6.5,107500.0
2010-05-07 12:50:00,6.51,6.53,6.49,6.5,250000.0,6.51,6.53,6.49,6.5,250000.0
2010-05-07 12:55:00,6.5,6.51,6.5,6.5,90900.0,6.5,6.51,6.5,6.5,90900.0
2010-05-07 13:00:00,6.5,6.51,6.49,6.5,140500.0,6.5,6.51,6.49,6.5,140500.0
2010-05-07 13:05:00,6.5,6.51,6.49,6.5,161700.0,6.5,6.51,6.49,6.5,161700.0
2010-05-07 13:10:00,6.51,6.51,6.49,6.5,275000.0,6.51,6.51,6.49,6.5,275000.0
2010-05-07 13:15:00,6.51,6.55,6.5,6.51,202700.0,6.51,6.55,6.5,6.51,202700.0
2010-05-07 13:20:00,6.51,6.52,6.49,6.49,80600.0,6.51,6.52,6.49,6.49,80600.0
2010-05-07 13:25:00,6.49,6.51,6.49,6.49,167900.0,6.49,6.51,6.49,6.49,167900.0
2010-05-07 13:30:00,6.49,6.52,6.49,6.51,182300.0,6.49,6.52,6.49,6.51,182300.0
2010-05-07 13:35:00,6.52,6.53,6.49,6.49,95100.0,6.52,6.53,6.49,6.49,95100.0
2010-05-07 13:40:00,6.49,6.52,6.49,6.51,164100.0,6.49,6.52,6.49,6.51,164100.0
2010-05-07 13:45:00,6.52,6.52,6.51,6.51,159000.0,6.52,6.52,6.51,6.51,159000.0
2010-05-07 13:50:00,6.51,6.52,6.49,6.49,127400.0,6.51,6.52,6.49,6.49,127400.0
2010-05-07 13:55:00,6.49,6.5,6.48,6.48,80400.0,6.49,6.5,6.48,6.48,80400.0
2010-05-07 14:00:00,6.48,6.5,6.46,6.46,408900.0,6.48,6.5,6.46,6.46,408900.0
2010-05-07 14:05:00,6.46,6.47,6.44,6.44,145800.0,6.46,6.47,6.44,6.44,145800.0
2010-05-07 14:10:00,6.44,6.45,6.43,6.45,172500.0,6.44,6.45,6.43,6.45,172500.0
2010-05-07 14:15:00,6.45,6.48,6.44,6.47,116100.0,6.45,6.48,6.44,6.47,116100.0
2010-05-07 14:20:00,6.47,6.48,6.45,6.45,290800.0,6.47,6.48,6.45,6.45,290800.0
2010-05-07 14:25:00,6.45,6.46,6.43,6.45,264900.0,6.45,6.46,6.43,6.45,264900.0
2010-05-07 14:30:00,6.45,6.46,6.45,6.45,43400.0,6.45,6.46,6.45,6.45,43400.0
2010-05-07 14:35:00,6.45,6.46,6.45,6.45,33500.0,6.45,6.46,6.45,6.45,33500.0
2010-05-07 14:40:00,6.45,6.48,6.45,6.46,143100.0,6.45,6.48,6.45,6.46,143100.0
2010-05-07 14:45:00,6.46,6.48,6.45,6.45,166300.0,6.46,6.48,6.45,6.45,166300.0
2010-05-07 14:50:00,6.45,6.45,6.44,6.44,127300.0,6.45,6.45,6.44,6.44,127300.0
2010-05-07 14:55:00,6.44,6.46,6.43,6.44,345200.0,6.44,6.46,6.43,6.44,345200.0
2010-05-07 15:00:00,6.43,6.44,6.41,6.41,511900.0,6.43,6.44,6.41,6.41,511900.0
2010-05-07 15:05:00,6.41,6.42,6.39,6.4,235700.0,6.41,6.42,6.39,6.4,235700.0
2010-05-07 15:10:00,6.4,6.4,6.39,6.39,417700.0,6.4,6.4,6.39,6.39,417700.0
2010-05-07 15:15:00,6.39,6.41,6.38,6.39,593000.0,6.39,6.41,6.38,6.39,593000.0
2010-05-07 15:20:00,6.39,6.41,6.39,6.4,274700.0,6.39,6.41,6.39,6.4,274700.0
2010-05-07 15:25:00,6.4,6.41,6.39,6.39,366800.0,6.4,6.41,6.39,6.39,366800.0
2010-05-07 15:30:00,6.39,6.4,6.35,6.39,933900.0,6.39,6.4,6.35,6.39,933900.0
2010-05-07 15:35:00,6.39,6.4,6.36,6.36,512600.0,6.39,6.4,6.36,6.36,512600.0
2010-05-07 15:40:00,6.36,6.41,6.36,6.37,784500.0,6.36,6.41,6.36,6.37,784500.0
2010-05-07 15:45:00,6.37,6.39,6.37,6.37,575400.0,6.37,6.39,6.37,6.37,575400.0
2010-05-07 15:50:00,6.38,6.38,6.35,6.37,865100.0,6.38,6.38,6.35,6.37,865100.0
2010-05-07 15:55:00,6.37,6.41,6.36,6.39,1168700.0,6.37,6.41,6.36,6.39,1168700.0
2010-05-10 09:30:00,6.56,6.65,6.52,6.59,481300.0,6.56,6.65,6.52,6.59,481300.0
2010-05-10 09:35:00,6.58,6.62,6.57,6.62,214600.0,6.58,6.62,6.57,6.62,214600.0
2010-05-10 09:40:00,6.61,6.69,6.61,6.65,500000.0,6.61,6.69,6.61,6.65,500000.0
2010-05-10 09:45:00,6.65,6.66,6.62,6.62,474100.0,6.65,6.66,6.62,6.62,474100.0
2010-05-10 09:50:00,6.63,6.66,6.62,6.64,268600.0,6.63,6.66,6.62,6.64,268600.0
2010-05-10 09:55:00,6.64,6.64,6.6,6.64,383600.0,6.64,6.64,6.6,6.64,383600.0
2010-05-10 10:00:00,6.63,6.64,6.61,6.63,205300.0,6.63,6.64,6.61,6.63,205300.0
2010-05-10 10:05:00,6.62,6.64,6.61,6.62,253000.0,6.62,6.64,6.61,6.62,253000.0
2010-05-10 10:10:00,6.63,6.65,6.62,6.64,115400.0,6.63,6.65,6.62,6.64,115400.0
2010-05-10 10:15:00,6.64,6.65,6.63,6.63,190700.0,6.64,6.65,6.63,6.63,190700.0
2010-05-10 10:20:00,6.63,6.65,6.63,6.64,239300.0,6.63,6.65,6.63,6.64,239300.0
2010-05-10 10:25:00,6.64,6.64,6.62,6.62,144100.0,6.64,6.64,6.62,6.62,144100.0
2010-05-10 10:30:00,6.63,6.64,6.59,6.62,619300.0,6.63,6.64,6.59,6.62,619300.0
2010-05-10 10:35:00,6.61,6.62,6.59,6.61,243000.0,6.61,6.62,6.59,6.61,243000.0
2010-05-10 10:40:00,6.61,6.61,6.57,6.57,451800.0,6.61,6.61,6.57,6.57,451800.0
2010-05-10 10:45:00,6.57,6.58,6.57,6.58,156000.0,6.57,6.58,6.57,6.58,156000.0
2010-05-10 10:50:00,6.57,6.58,6.54,6.58,488800.0,6.57,6.58,6.54,6.58,488800.0
2010-05-10 10:55:00,6.58,6.58,6.55,6.57,167500.0,6.58,6.58,6.55,6.57,167500.0
2010-05-10 11:00:00,6.57,6.58,6.56,6.57,427300.0,6.57,6.58,6.56,6.57,427300.0
2010-05-10 11:05:00,6.57,6.58,6.56,6.57,368200.0,6.57,6.58,6.56,6.57,368200.0
2010-05-10 11:10:00,6.57,6.58,6.56,6.57,234800.0,6.57,6.58,6.56,6.57,234800.0
2010-05-10 11:15:00,6.56,6.57,6.56,6.57,92500.0,6.56,6.57,6.56,6.57,92500.0
2010-05-10 11:20:00,6.57,6.58,6.55,6.55,386700.0,6.57,6.58,6.55,6.55,386700.0
2010-05-10 11:25:00,6.55,6.58,6.55,6.58,149700.0,6.55,6.58,6.55,6.58,149700.0
2010-05-10 11:30:00,6.57,6.58,6.56,6.57,240700.0,6.57,6.58,6.56,6.57,240700.0
2010-05-10 11:35:00,6.58,6.58,6.56,6.58,191500.0,6.58,6.58,6.56,6.58,191500.0
2010-05-10 11:40:00,6.57,6.58,6.57,6.57,113300.0,6.57,6.58,6.57,6.57,113300.0
2010-05-10 11:45:00,6.57,6.57,6.55,6.55,172500.0,6.57,6.57,6.55,6.55,172500.0
2010-05-10 11:50:00,6.55,6.57,6.55,6.57,125000.0,6.55,6.57,6.55,6.57,125000.0
2010-05-10 11:55:00,6.57,6.57,6.56,6.56,87400.0,6.57,6.57,6.56,6.56,87400.0
2010-05-10 12:00:00,6.56,6.57,6.55,6.56,101100.0,6.56,6.57,6.55,6.56,101100.0
2010-05-10 12:05:00,6.56,6.57,6.56,6.56,46600.0,6.56,6.57,6.56,6.56,46600.0
2010-05-10 12:10:00,6.56,6.57,6.56,6.57,139500.0,6.56,6.57,6.56,6.57,139500.0
2010-05-10 12:15:00,6.57,6.59,6.56,6.57,230400.0,6.57,6.59,6.56,6.57,230400.0
2010-05-10 12:20:00,6.57,6.58,6.56,6.56,187300.0,6.57,6.58,6.56,6.56,187300.0
2010-05-10 12:25:00,6.56,6.57,6.55,6.57,138500.0,6.56,6.57,6.55,6.57,138500.0
2010-05-10 12:30:00,6.56,6.57,6.56,6.57,81400.0,6.56,6.57,6.56,6.57,81400.0
2010-05-10 12:35:00,6.57,6.6,6.57,6.6,246500.0,6.57,6.6,6.57,6.6,246500.0
2010-05-10 12:40:00,6.59,6.6,6.58,6.59,136500.0,6.59,6.6,6.58,6.59,136500.0
2010-05-10 12:45:00,6.59,6.59,6.58,6.58,36100.0,6.59,6.59,6.58,6.58,36100.0
2010-05-10 12:50:00,6.58,6.6,6.58,6.59,106400.0,6.58,6.6,6.58,6.59,106400.0
2010-05-10 12:55:00,6.59,6.59,6.57,6.57,100900.0,6.59,6.59,6.57,6.57,100900.0
2010-05-10 13:00:00,6.58,6.59,6.56,6.57,158200.0,6.58,6.59,6.56,6.57,158200.0
2010-05-10 13:05:00,6.56,6.57,6.54,6.55,203900.0,6.56,6.57,6.54,6.55,203900.0
2010-05-10 13:10:00,6.55,6.57,6.55,6.56,397400.0,6.55,6.57,6.55,6.56,397400.0
2010-05-10 13:15:00,6.55,6.57,6.55,6.56,126000.0,6.55,6.57,6.55,6.56,126000.0
2010-05-10 13:20:00,6.56,6.57,6.56,6.57,70100.0,6.56,6.57,6.56,6.57,70100.0
2010-05-10 13:25:00,6.57,6.57,6.55,6.56,127500.0,6.57,6.57,6.55,6.56,127500.0
2010-05-10 13:30:00,6.56,6.57,6.55,6.56,76900.0,6.56,6.57,6.55,6.56,76900.0
2010-05-10 13:35:00,6.57,6.59,6.56,6.59,164500.0,6.57,6.59,6.56,6.59,164500.0
2010-05-10 13:40:00,6.59,6.59,6.56,6.56,94900.0,6.59,6.59,6.56,6.56,94900.0
2010-05-10 13:45:00,6.56,6.57,6.55,6.55,130200.0,6.56,6.57,6.55,6.55,130200.0
2010-05-10 13:50:00,6.55,6.56,6.55,6.55,58200.0,6.55,6.56,6.55,6.55,58200.0
2010-05-10 13:55:00,6.56,6.56,6.55,6.55,29100.0,6.56,6.56,6.55,6.55,29100.0
2010-05-10 14:00:00,6.55,6.56,6.54,6.55,295900.0,6.55,6.56,6.54,6.55,295900.0
2010-05-10 14:05:00,6.55,6.56,6.55,6.55,40800.0,6.55,6.56,6.55,6.55,40800.0
2010-05-10 14:10:00,6.55,6.56,6.54,6.56,102100.0,6.55,6.56,6.54,6.56,102100.0
2010-05-10 14:15:00,6.56,6.56,6.54,6.54,55200.0,6.56,6.56,6.54,6.54,55200.0
2010-05-10 14:20:00,6.55,6.56,6.54,6.55,149000.0,6.55,6.56,6.54,6.55,149000.0
2010-05-10 14:25:00,6.56,6.56,6.55,6.55,72900.0,6.56,6.56,6.55,6.55,72900.0
2010-05-10 14:30:00,6.55,6.56,6.55,6.56,48200.0,6.55,6.56,6.55,6.56,48200.0
2010-05-10 14:35:00,6.56,6.56,6.55,6.55,58900.0,6.56,6.56,6.55,6.55,58900.0
2010-05-10 14:40:00,6.55,6.56,6.55,6.55,83800.0,6.55,6.56,6.55,6.55,83800.0
2010-05-10 14:45:00,6.55,6.56,6.55,6.55,44000.0,6.55,6.56,6.55,6.55,44000.0
2010-05-10 14:50:00,6.55,6.56,6.55,6.55,37900.0,6.55,6.56,6.55,6.55,37900.0
2010-05-10 14:55:00,6.56,6.56,6.55,6.55,25600.0,6.56,6.56,6.55,6.55,25600.0
2010-05-10 15:00:00,6.55,6.56,6.55,6.56,76000.0,6.55,6.56,6.55,6.56,76000.0
2010-05-10 15:05:00,6.55,6.56,6.54,6.54,238600.0,6.55,6.56,6.54,6.54,238600.0
2010-05-10 15:10:00,6.54,6.55,6.53,6.53,155800.0,6.54,6.55,6.53,6.53,155800.0
2010-05-10 15:15:00,6.53,6.55,6.52,6.52,475400.0,6.53,6.55,6.52,6.52,475400.0
2010-05-10 15:20:00,6.53,6.53,6.52,6.52,131100.0,6.53,6.53,6.52,6.52,131100.0
2010-05-10 15:25:00,6.52,6.55,6.51,6.53,650900.0,6.52,6.55,6.51,6.53,650900.0
2010-05-10 15:30:00,6.53,6.54,6.53,6.54,75500.0,6.53,6.54,6.53,6.54,75500.0
2010-05-10 15:35:00,6.53,6.55,6.53,6.55,191900.0,6.53,6.55,6.53,6.55,191900.0
2010-05-10 15:40:00,6.55,6.56,6.54,6.56,251700.0,6.55,6.56,6.54,6.56,251700.0
2010-05-10 15:45:00,6.56,6.58,6.55,6.57,532700.0,6.56,6.58,6.55,6.57,532700.0
2010-05-10 15:50:00,6.58,6.59,6.57,6.58,278200.0,6.58,6.59,6.57,6.58,278200.0
2010-05-10 15:55:00,6.59,6.61,6.58,6.59,917600.0,6.59,6.61,6.58,6.59,917600.0
2010-05-11 09:30:00,6.59,6.59,6.5,6.51,259300.0,6.59,6.59,6.5,6.51,259300.0
2010-05-11 09:35:00,6.5,6.57,6.5,6.57,284200.0,6.5,6.57,6.5,6.57,284200.0
2010-05-11 09:40:00,6.57,6.57,6.51,6.52,489900.0,6.57,6.57,6.51,6.52,489900.0
2010-05-11 09:45:00,6.52,6.54,6.51,6.54,92300.0,6.52,6.54,6.51,6.54,92300.0
2010-05-11 09:50:00,6.54,6.57,6.53,6.57,407300.0,6.54,6.57,6.53,6.57,407300.0
2010-05-11 09:55:00,6.56,6.57,6.55,6.55,185200.0,6.56,6.57,6.55,6.55,185200.0
2010-05-11 10:00:00,6.56,6.59,6.55,6.59,473100.0,6.56,6.59,6.55,6.59,473100.0
2010-05-11 10:05:00,6.59,6.59,6.57,6.59,372400.0,6.59,6.59,6.57,6.59,372400.0
2010-05-11 10:10:00,6.59,6.61,6.57,6.6,246800.0,6.59,6.61,6.57,6.6,246800.0
2010-05-11 10:15:00,6.61,6.61,6.57,6.58,213300.0,6.61,6.61,6.57,6.58,213300.0
2010-05-11 10:20:00,6.58,6.6,6.57,6.6,147600.0,6.58,6.6,6.57,6.6,147600.0
2010-05-11 10:25:00,6.59,6.6,6.57,6.57,128200.0,6.59,6.6,6.57,6.57,128200.0
2010-05-11 10:30:00,6.57,6.58,6.57,6.57,114900.0,6.57,6.58,6.57,6.57,114900.0
2010-05-11 10:35:00,6.57,6.58,6.56,6.58,145700.0,6.57,6.58,6.56,6.58,145700.0
2010-05-11 10:40:00,6.58,6.6,6.56,6.57,460900.0,6.58,6.6,6.56,6.57,460900.0
2010-05-11 10:45:00,6.57,6.59,6.56,6.59,144300.0,6.57,6.59,6.56,6.59,144300.0
2010-05-11 10:50:00,6.59,6.59,6.58,6.59,111600.0,6.59,6.59,6.58,6.59,111600.0
2010-05-11 10:55:00,6.59,6.59,6.58,6.59,39500.0,6.59,6.59,6.58,6.59,39500.0
2010-05-11 11:00:00,6.58,6.59,6.57,6.58,337000.0,6.58,6.59,6.57,6.58,337000.0
2010-05-11 11:05:00,6.58,6.59,6.56,6.58,259900.0,6.58,6.59,6.56,6.58,259900.0
2010-05-11 11:10:00,6.58,6.59,6.58,6.58,154900.0,6.58,6.59,6.58,6.58,154900.0
2010-05-11 11:15:00,6.59,6.59,6.57,6.58,107700.0,6.59,6.59,6.57,6.58,107700.0
2010-05-11 11:20:00,6.58,6.58,6.56,6.58,117300.0,6.58,6.58,6.56,6.58,117300.0
2010-05-11 11:25:00,6.57,6.58,6.57,6.58,23100.0,6.57,6.58,6.57,6.58,23100.0
2010-05-11 11:30:00,6.58,6.58,6.57,6.57,55900.0,6.58,6.58,6.57,6.57,55900.0
2010-05-11 11:35:00,6.57,6.59,6.57,6.58,138300.0,6.57,6.59,6.57,6.58,138300.0
2010-05-11 11:40:00,6.59,6.59,6.58,6.59,77800.0,6.59,6.59,6.58,6.59,77800.0
2010-05-11 11:45:00,6.59,6.59,6.57,6.58,82500.0,6.59,6.59,6.57,6.58,82500.0
2010-05-11 11:50:00,6.57,6.58,6.57,6.58,21500.0,6.57,6.58,6.57,6.58,21500.0
2010-05-11 11:55:00,6.57,6.58,6.57,6.58,29400.0,6.57,6.58,6.57,6.58,29400.0
2010-05-11 12:00:00,6.57,6.58,6.57,6.58,53300.0,6.57,6.58,6.57,6.58,53300.0
2010-05-11 12:05:00,6.58,6.61,6.57,6.6,174900.0,6.58,6.61,6.57,6.6,174900.0
2010-05-11 12:10:00,6.61,6.61,6.58,6.59,359200.0,6.61,6.61,6.58,6.59,359200.0
2010-05-11 12:15:00,6.59,6.61,6.58,6.59,264600.0,6.59,6.61,6.58,6.59,264600.0
2010-05-11 12:20:00,6.59,6.59,6.58,6.59,18500.0,6.59,6.59,6.58,6.59,18500.0
2010-05-11 12:25:00,6.59,6.59,6.58,6.59,106900.0,6.59,6.59,6.58,6.59,106900.0
2010-05-11 12:30:00,6.59,6.59,6.58,6.59,95500.0,6.59,6.59,6.58,6.59,95500.0
2010-05-11 12:35:00,6.59,6.59,6.58,6.59,186400.0,6.59,6.59,6.58,6.59,186400.0
2010-05-11 12:40:00,6.58,6.6,6.58,6.59,132300.0,6.58,6.6,6.58,6.59,132300.0
2010-05-11 12:45:00,6.59,6.6,6.59,6.59,27600.0,6.59,6.6,6.59,6.59,27600.0
2010-05-11 12:50:00,6.59,6.6,6.59,6.59,48300.0,6.59,6.6,6.59,6.59,48300.0
2010-05-11 12:55:00,6.6,6.6,6.59,6.6,37200.0,6.6,6.6,6.59,6.6,37200.0
2010-05-11 13:00:00,6.59,6.6,6.59,6.6,33800.0,6.59,6.6,6.59,6.6,33800.0
2010-05-11 13:05:00,6.59,6.6,6.59,6.59,45800.0,6.59,6.6,6.59,6.59,45800.0
2010-05-11 13:10:00,6.59,6.6,6.59,6.6,38700.0,6.59,6.6,6.59,6.6,38700.0
2010-05-11 13:15:00,6.59,6.6,6.57,6.57,135300.0,6.59,6.6,6.57,6.57,135300.0
2010-05-11 13:20:00,6.57,6.58,6.57,6.58,38900.0,6.57,6.58,6.57,6.58,38900.0
2010-05-11 13:25:00,6.57,6.58,6.56,6.57,207200.0,6.57,6.58,6.56,6.57,207200.0
2010-05-11 13:30:00,6.56,6.57,6.56,6.56,91900.0,6.56,6.57,6.56,6.56,91900.0
2010-05-11 13:35:00,6.57,6.57,6.56,6.57,93500.0,6.57,6.57,6.56,6.57,93500.0
2010-05-11 13:40:00,6.56,6.6,6.56,6.6,267900.0,6.56,6.6,6.56,6.6,267900.0
2010-05-11 13:45:00,6.59,6.61,6.58,6.59,336700.0,6.59,6.61,6.58,6.59,336700.0
2010-05-11 13:50:00,6.59,6.6,6.58,6.58,164200.0,6.59,6.6,6.58,6.58,164200.0
2010-05-11 13:55:00,6.59,6.6,6.58,6.59,150300.0,6.59,6.6,6.58,6.59,150300.0
2010-05-11 14:00:00,6.58,6.59,6.58,6.58,42400.0,6.58,6.59,6.58,6.58,42400.0
2010-05-11 14:05:00,6.59,6.59,6.58,6.59,58400.0,6.59,6.59,6.58,6.59,58400.0
2010-05-11 14:10:00,6.58,6.59,6.56,6.56,177100.0,6.58,6.59,6.56,6.56,177100.0
2010-05-11 14:15:00,6.56,6.57,6.53,6.53,113900.0,6.56,6.57,6.53,6.53,113900.0
2010-05-11 14:20:00,6.54,6.57,6.53,6.56,548400.0,6.54,6.57,6.53,6.56,548400.0
2010-05-11 14:25:00,6.57,6.57,6.56,6.56,101400.0,6.57,6.57,6.56,6.56,101400.0
2010-05-11 14:30:00,6.56,6.57,6.54,6.54,106800.0,6.56,6.57,6.54,6.54,106800.0
2010-05-11 14:35:00,6.55,6.55,6.51,6.52,144300.0,6.55,6.55,6.51,6.52,144300.0
2010-05-11 14:40:00,6.52,6.52,6.51,6.52,94200.0,6.52,6.52,6.51,6.52,94200.0
2010-05-11 14:45:00,6.51,6.54,6.51,6.52,412600.0,6.51,6.54,6.51,6.52,412600.0
2010-05-11 14:50:00,6.53,6.53,6.52,6.53,100200.0,6.53,6.53,6.52,6.53,100200.0
2010-05-11 14:55:00,6.53,6.53,6.51,6.52,231600.0,6.53,6.53,6.51,6.52,231600.0
2010-05-11 15:00:00,6.51,6.52,6.5,6.52,294600.0,6.51,6.52,6.5,6.52,294600.0
2010-05-11 15:05:00,6.52,6.53,6.51,6.53,227500.0,6.52,6.53,6.51,6.53,227500.0
2010-05-11 15:10:00,6.52,6.54,6.52,6.54,156100.0,6.52,6.54,6.52,6.54,156100.0
2010-05-11 15:15:00,6.53,6.55,6.52,6.52,347400.0,6.53,6.55,6.52,6.52,347400.0
2010-05-11 15:20:00,6.53,6.55,6.52,6.55,254100.0,6.53,6.55,6.52,6.55,254100.0
2010-05-11 15:25:00,6.55,6.55,6.53,6.55,363700.0,6.55,6.55,6.53,6.55,363700.0
2010-05-11 15:30:00,6.55,6.56,6.54,6.55,345600.0,6.55,6.56,6.54,6.55,345600.0
2010-05-11 15:35:00,6.56,6.57,6.55,6.57,224300.0,6.56,6.57,6.55,6.57,224300.0
2010-05-11 15:40:00,6.57,6.58,6.56,6.57,306300.0,6.57,6.58,6.56,6.57,306300.0
2010-05-11 15:45:00,6.58,6.59,6.56,6.56,521800.0,6.58,6.59,6.56,6.56,521800.0
2010-05-11 15:50:00,6.57,6.58,6.56,6.58,377400.0,6.57,6.58,6.56,6.58,377400.0
2010-05-11 15:55:00,6.58,6.58,6.57,6.58,617000.0,6.58,6.58,6.57,6.58,617000.0
2010-05-12 09:30:00,6.61,6.64,6.56,6.64,272600.0,6.61,6.64,6.56,6.64,272600.0
2010-05-12 09:35:00,6.64,6.65,6.63,6.63,149700.0,6.64,6.65,6.63,6.63,149700.0
2010-05-12 09:40:00,6.64,6.64,6.6,6.63,260200.0,6.64,6.64,6.6,6.63,260200.0
2010-05-12 09:45:00,6.63,6.63,6.62,6.62,99500.0,6.63,6.63,6.62,6.62,99500.0
2010-05-12 09:50:00,6.62,6.64,6.62,6.62,212700.0,6.62,6.64,6.62,6.62,212700.0
2010-05-12 09:55:00,6.62,6.64,6.61,6.64,303700.0,6.62,6.64,6.61,6.64,303700.0
2010-05-12 10:00:00,6.64,6.66,6.63,6.66,230500.0,6.64,6.66,6.63,6.66,230500.0
2010-05-12 10:05:00,6.66,6.66,6.63,6.66,427100.0,6.66,6.66,6.63,6.66,427100.0
2010-05-12 10:10:00,6.65,6.66,6.64,6.64,110200.0,6.65,6.66,6.64,6.64,110200.0
2010-05-12 10:15:00,6.64,6.65,6.64,6.65,59800.0,6.64,6.65,6.64,6.65,59800.0
2010-05-12 10:20:00,6.65,6.69,6.64,6.66,499900.0,6.65,6.69,6.64,6.66,499900.0
2010-05-12 10:25:00,6.67,6.67,6.66,6.67,53600.0,6.67,6.67,6.66,6.67,53600.0
2010-05-12 10:30:00,6.66,6.67,6.66,6.66,26000.0,6.66,6.67,6.66,6.66,26000.0
2010-05-12 10:35:00,6.66,6.66,6.64,6.64,205300.0,6.66,6.66,6.64,6.64,205300.0
2010-05-12 10:40:00,6.64,6.66,6.64,6.66,135600.0,6.64,6.66,6.64,6.66,135600.0
2010-05-12 10:45:00,6.66,6.66,6.64,6.65,441900.0,6.66,6.66,6.64,6.65,441900.0
2010-05-12 10:50:00,6.66,6.67,6.65,6.65,165500.0,6.66,6.67,6.65,6.65,165500.0
2010-05-12 10:55:00,6.65,6.67,6.64,6.67,148800.0,6.65,6.67,6.64,6.67,148800.0
2010-05-12 11:00:00,6.66,6.68,6.66,6.68,91500.0,6.66,6.68,6.66,6.68,91500.0
2010-05-12 11:05:00,6.68,6.68,6.67,6.68,145100.0,6.68,6.68,6.67,6.68,145100.0
2010-05-12 11:10:00,6.68,6.68,6.67,6.68,90800.0,6.68,6.68,6.67,6.68,90800.0
2010-05-12 11:15:00,6.68,6.69,6.67,6.69,550400.0,6.68,6.69,6.67,6.69,550400.0
2010-05-12 11:20:00,6.68,6.72,6.67,6.71,1526200.0,6.68,6.72,6.67,6.71,1526200.0
2010-05-12 11:25:00,6.7,6.73,6.7,6.72,784600.0,6.7,6.73,6.7,6.72,784600.0
2010-05-12 11:30:00,6.72,6.75,6.71,6.72,956900.0,6.72,6.75,6.71,6.72,956900.0
2010-05-12 11:35:00,6.72,6.73,6.71,6.71,172000.0,6.72,6.73,6.71,6.71,172000.0
2010-05-12 11:40:00,6.72,6.73,6.71,6.71,251000.0,6.72,6.73,6.71,6.71,251000.0
2010-05-12 11:45:00,6.71,6.72,6.69,6.69,192600.0,6.71,6.72,6.69,6.69,192600.0
2010-05-12 11:50:00,6.7,6.7,6.69,6.7,40400.0,6.7,6.7,6.69,6.7,40400.0
2010-05-12 11:55:00,6.69,6.73,6.69,6.72,446200.0,6.69,6.73,6.69,6.72,446200.0
2010-05-12 12:00:00,6.72,6.73,6.7,6.72,248600.0,6.72,6.73,6.7,6.72,248600.0
2010-05-12 12:05:00,6.71,6.75,6.71,6.75,358800.0,6.71,6.75,6.71,6.75,358800.0
2010-05-12 12:10:00,6.75,6.78,6.74,6.78,580800.0,6.75,6.78,6.74,6.78,580800.0
2010-05-12 12:15:00,6.78,6.79,6.77,6.79,140600.0,6.78,6.79,6.77,6.79,140600.0
2010-05-12 12:20:00,6.78,6.79,6.76,6.76,434500.0,6.78,6.79,6.76,6.76,434500.0
2010-05-12 12:25:00,6.76,6.78,6.76,6.78,143800.0,6.76,6.78,6.76,6.78,143800.0
2010-05-12 12:30:00,6.78,6.79,6.77,6.79,149800.0,6.78,6.79,6.77,6.79,149800.0
2010-05-12 12:35:00,6.78,6.8,6.77,6.8,341600.0,6.78,6.8,6.77,6.8,341600.0
2010-05-12 12:40:00,6.8,6.8,6.78,6.78,370100.0,6.8,6.8,6.78,6.78,370100.0
2010-05-12 12:45:00,6.78,6.79,6.78,6.78,82800.0,6.78,6.79,6.78,6.78,82800.0
2010-05-12 12:50:00,6.78,6.79,6.78,6.78,133500.0,6.78,6.79,6.78,6.78,133500.0
2010-05-12 12:55:00,6.79,6.79,6.78,6.78,149000.0,6.79,6.79,6.78,6.78,149000.0
2010-05-12 13:00:00,6.79,6.8,6.78,6.8,289200.0,6.79,6.8,6.78,6.8,289200.0
2010-05-12 13:05:00,6.8,6.8,6.78,6.79,459300.0,6.8,6.8,6.78,6.79,459300.0
2010-05-12 13:10:00,6.79,6.8,6.79,6.79,71200.0,6.79,6.8,6.79,6.79,71200.0
2010-05-12 13:15:00,6.79,6.8,6.79,6.8,89500.0,6.79,6.8,6.79,6.8,89500.0
2010-05-12 13:20:00,6.79,6.8,6.79,6.79,74300.0,6.79,6.8,6.79,6.79,74300.0
2010-05-12 13:25:00,6.79,6.8,6.79,6.79,66100.0,6.79,6.8,6.79,6.79,66100.0
2010-05-12 13:30:00,6.79,6.8,6.79,6.79,38600.0,6.79,6.8,6.79,6.79,38600.0
2010-05-12 13:35:00,6.79,6.8,6.79,6.79,76600.0,6.79,6.8,6.79,6.79,76600.0
2010-05-12 13:40:00,6.8,6.82,6.79,6.82,1005100.0,6.8,6.82,6.79,6.82,1005100.0
2010-05-12 13:45:00,6.81,6.83,6.8,6.81,489100.0,6.81,6.83,6.8,6.81,489100.0
2010-05-12 13:50:00,6.81,6.83,6.81,6.82,754400.0,6.81,6.83,6.81,6.82,754400.0
2010-05-12 13:55:00,6.83,6.83,6.8,6.82,740400.0,6.83,6.83,6.8,6.82,740400.0
2010-05-12 14:00:00,6.82,6.83,6.82,6.83,99700.0,6.82,6.83,6.82,6.83,99700.0
2010-05-12 14:05:00,6.83,6.85,6.82,6.83,513900.0,6.83,6.85,6.82,6.83,513900.0
2010-05-12 14:10:00,6.84,6.85,6.82,6.84,759100.0,6.84,6.85,6.82,6.84,759100.0
2010-05-12 14:15:00,6.84,6.85,6.83,6.85,597900.0,6.84,6.85,6.83,6.85,597900.0
2010-05-12 14:20:00,6.84,6.85,6.84,6.85,160800.0,6.84,6.85,6.84,6.85,160800.0
2010-05-12 14:25:00,6.84,6.86,6.84,6.86,226700.0,6.84,6.86,6.84,6.86,226700.0
2010-05-12 14:30:00,6.86,6.86,6.82,6.82,1018100.0,6.86,6.86,6.82,6.82,1018100.0
2010-05-12 14:35:00,6.82,6.83,6.81,6.83,440900.0,6.82,6.83,6.81,6.83,440900.0
2010-05-12 14:40:00,6.83,6.83,6.82,6.82,62500.0,6.83,6.83,6.82,6.82,62500.0
2010-05-12 14:45:00,6.82,6.83,6.8,6.8,442800.0,6.82,6.83,6.8,6.8,442800.0
2010-05-12 14:50:00,6.8,6.81,6.8,6.8,73400.0,6.8,6.81,6.8,6.8,73400.0
2010-05-12 14:55:00,6.81,6.81,6.8,6.81,179600.0,6.81,6.81,6.8,6.81,179600.0
2010-05-12 15:00:00,6.8,6.83,6.8,6.82,489500.0,6.8,6.83,6.8,6.82,489500.0
2010-05-12 15:05:00,6.83,6.84,6.81,6.82,971600.0,6.83,6.84,6.81,6.82,971600.0
2010-05-12 15:10:00,6.83,6.83,6.8,6.8,402200.0,6.83,6.83,6.8,6.8,402200.0
2010-05-12 15:15:00,6.81,6.81,6.8,6.81,58300.0,6.81,6.81,6.8,6.81,58300.0
2010-05-12 15:20:00,6.81,6.81,6.8,6.8,70200.0,6.81,6.81,6.8,6.8,70200.0
2010-05-12 15:25:00,6.8,6.81,6.8,6.8,186000.0,6.8,6.81,6.8,6.8,186000.0
2010-05-12 15:30:00,6.8,6.81,6.8,6.81,309400.0,6.8,6.81,6.8,6.81,309400.0
2010-05-12 15:35:00,6.81,6.84,6.8,6.81,1649500.0,6.81,6.84,6.8,6.81,1649500.0
2010-05-12 15:40:00,6.81,6.83,6.8,6.81,1689000.0,6.81,6.83,6.8,6.81,1689000.0
2010-05-12 15:45:00,6.8,6.82,6.8,6.8,935000.0,6.8,6.82,6.8,6.8,935000.0
2010-05-12 15:50:00,6.81,6.83,6.79,6.82,2045700.0,6.81,6.83,6.79,6.82,2045700.0
2010-05-12 15:55:00,6.82,6.84,6.81,6.82,2916700.0,6.82,6.84,6.81,6.82,2916700.0
2010-05-13 09:30:00,6.9,6.95,6.85,6.85,780000.0,6.9,6.95,6.85,6.85,780000.0
2010-05-13 09:35:00,6.85,6.9,6.85,6.89,331100.0,6.85,6.9,6.85,6.89,331100.0
2010-05-13 09:40:00,6.9,6.91,6.89,6.89,216700.0,6.9,6.91,6.89,6.89,216700.0
2010-05-13 09:45:00,6.89,6.9,6.89,6.9,123900.0,6.89,6.9,6.89,6.9,123900.0
2010-05-13 09:50:00,6.9,6.91,6.88,6.9,337300.0,6.9,6.91,6.88,6.9,337300.0
2010-05-13 09:55:00,6.89,6.9,6.89,6.9,57600.0,6.89,6.9,6.89,6.9,57600.0
2010-05-13 10:00:00,6.89,6.91,6.89,6.9,239200.0,6.89,6.91,6.89,6.9,239200.0
2010-05-13 10:05:00,6.9,6.91,6.89,6.9,94700.0,6.9,6.91,6.89,6.9,94700.0
2010-05-13 10:10:00,6.9,6.91,6.88,6.9,725800.0,6.9,6.91,6.88,6.9,725800.0
2010-05-13 10:15:00,6.9,6.91,6.89,6.91,155300.0,6.9,6.91,6.89,6.91,155300.0
2010-05-13 10:20:00,6.9,6.91,6.9,6.91,13100.0,6.9,6.91,6.9,6.91,13100.0
2010-05-13 10:25:00,6.91,6.91,6.9,6.91,88400.0,6.91,6.91,6.9,6.91,88400.0
2010-05-13 10:30:00,6.9,6.91,6.9,6.9,47500.0,6.9,6.91,6.9,6.9,47500.0
2010-05-13 10:35:00,6.91,6.91,6.89,6.89,164500.0,6.91,6.91,6.89,6.89,164500.0
2010-05-13 10:40:00,6.89,6.92,6.89,6.91,416300.0,6.89,6.92,6.89,6.91,416300.0
2010-05-13 10:45:00,6.92,6.92,6.91,6.91,73800.0,6.92,6.92,6.91,6.91,73800.0
2010-05-13 10:50:00,6.92,6.95,6.91,6.93,253100.0,6.92,6.95,6.91,6.93,253100.0
2010-05-13 10:55:00,6.93,6.94,6.92,6.92,155200.0,6.93,6.94,6.92,6.92,155200.0
2010-05-13 11:00:00,6.93,6.93,6.91,6.91,143100.0,6.93,6.93,6.91,6.91,143100.0
2010-05-13 11:05:00,6.91,6.92,6.91,6.91,66500.0,6.91,6.92,6.91,6.91,66500.0
2010-05-13 11:10:00,6.91,6.92,6.91,6.92,59100.0,6.91,6.92,6.91,6.92,59100.0
2010-05-13 11:15:00,6.91,6.92,6.91,6.91,52400.0,6.91,6.92,6.91,6.91,52400.0
2010-05-13 11:20:00,6.91,6.92,6.91,6.92,113900.0,6.91,6.92,6.91,6.92,113900.0
2010-05-13 11:25:00,6.92,6.92,6.91,6.91,220500.0,6.92,6.92,6.91,6.91,220500.0
2010-05-13 11:30:00,6.91,6.93,6.91,6.93,206900.0,6.91,6.93,6.91,6.93,206900.0
2010-05-13 11:35:00,6.93,6.93,6.92,6.92,21200.0,6.93,6.93,6.92,6.92,21200.0
2010-05-13 11:40:00,6.93,6.93,6.92,6.92,56800.0,6.93,6.93,6.92,6.92,56800.0
2010-05-13 11:45:00,6.93,6.93,6.91,6.91,182000.0,6.93,6.93,6.91,6.91,182000.0
2010-05-13 11:50:00,6.91,6.92,6.9,6.9,172100.0,6.91,6.92,6.9,6.9,172100.0
2010-05-13 11:55:00,6.91,6.92,6.89,6.92,371600.0,6.91,6.92,6.89,6.92,371600.0
2010-05-13 12:00:00,6.91,6.93,6.91,6.92,73200.0,6.91,6.93,6.91,6.92,73200.0
2010-05-13 12:05:00,6.92,6.93,6.92,6.92,29100.0,6.92,6.93,6.92,6.92,29100.0
2010-05-13 12:10:00,6.92,6.93,6.92,6.93,22900.0,6.92,6.93,6.92,6.93,22900.0
2010-05-13 12:15:00,6.92,6.93,6.92,6.92,23100.0,6.92,6.93,6.92,6.92,23100.0
2010-05-13 12:20:00,6.92,6.93,6.92,6.93,18800.0,6.92,6.93,6.92,6.93,18800.0
2010-05-13 12:25:00,6.92,6.93,6.92,6.93,59700.0,6.92,6.93,6.92,6.93,59700.0
2010-05-13 12:30:00,6.92,6.93,6.92,6.92,22100.0,6.92,6.93,6.92,6.92,22100.0
2010-05-13 12:35:00,6.92,6.93,6.92,6.93,21800.0,6.92,6.93,6.92,6.93,21800.0
2010-05-13 12:40:00,6.92,6.93,6.92,6.92,27700.0,6.92,6.93,6.92,6.92,27700.0
2010-05-13 12:45:00,6.93,6.93,6.92,6.92,113500.0,6.93,6.93,6.92,6.92,113500.0
2010-05-13 12:50:00,6.92,6.93,6.89,6.91,1237500.0,6.92,6.93,6.89,6.91,1237500.0
2010-05-13 12:55:00,6.9,6.92,6.88,6.91,840900.0,6.9,6.92,6.88,6.91,840900.0
2010-05-13 13:00:00,6.91,6.91,6.9,6.91,26000.0,6.91,6.91,6.9,6.91,26000.0
2010-05-13 13:05:00,6.91,6.91,6.9,6.9,24700.0,6.91,6.91,6.9,6.9,24700.0
2010-05-13 13:10:00,6.91,6.91,6.9,6.9,17400.0,6.91,6.91,6.9,6.9,17400.0
2010-05-13 13:15:00,6.9,6.91,6.9,6.91,15400.0,6.9,6.91,6.9,6.91,15400.0
2010-05-13 13:20:00,6.91,6.91,6.89,6.89,217100.0,6.91,6.91,6.89,6.89,217100.0
2010-05-13 13:25:00,6.9,6.9,6.89,6.89,13000.0,6.9,6.9,6.89,6.89,13000.0
2010-05-13 13:30:00,6.89,6.9,6.89,6.89,7300.0,6.89,6.9,6.89,6.89,7300.0
2010-05-13 13:35:00,6.89,6.9,6.89,6.9,27200.0,6.89,6.9,6.89,6.9,27200.0
2010-05-13 13:40:00,6.9,6.9,6.89,6.9,8200.0,6.9,6.9,6.89,6.9,8200.0
2010-05-13 13:45:00,6.89,6.9,6.89,6.89,8500.0,6.89,6.9,6.89,6.89,8500.0
2010-05-13 13:50:00,6.89,6.9,6.89,6.89,35800.0,6.89,6.9,6.89,6.89,35800.0
2010-05-13 13:55:00,6.89,6.9,6.89,6.9,14600.0,6.89,6.9,6.89,6.9,14600.0
2010-05-13 14:00:00,6.89,6.9,6.89,6.89,65300.0,6.89,6.9,6.89,6.89,65300.0
2010-05-13 14:05:00,6.89,6.9,6.89,6.89,14500.0,6.89,6.9,6.89,6.89,14500.0
2010-05-13 14:10:00,6.9,6.9,6.89,6.89,25500.0,6.9,6.9,6.89,6.89,25500.0
2010-05-13 14:15:00,6.89,6.9,6.89,6.89,45000.0,6.89,6.9,6.89,6.89,45000.0
2010-05-13 14:20:00,6.9,6.9,6.89,6.89,17300.0,6.9,6.9,6.89,6.89,17300.0
2010-05-13 14:25:00,6.89,6.9,6.88,6.89,151100.0,6.89,6.9,6.88,6.89,151100.0
2010-05-13 14:30:00,6.88,6.89,6.87,6.88,202300.0,6.88,6.89,6.87,6.88,202300.0
2010-05-13 14:35:00,6.88,6.88,6.87,6.87,14900.0,6.88,6.88,6.87,6.87,14900.0
2010-05-13 14:40:00,6.88,6.88,6.87,6.87,43900.0,6.88,6.88,6.87,6.87,43900.0
2010-05-13 14:45:00,6.87,6.88,6.87,6.88,22500.0,6.87,6.88,6.87,6.88,22500.0
2010-05-13 14:50:00,6.87,6.88,6.85,6.86,142500.0,6.87,6.88,6.85,6.86,142500.0
2010-05-13 14:55:00,6.85,6.86,6.85,6.85,49800.0,6.85,6.86,6.85,6.85,49800.0
2010-05-13 15:00:00,6.85,6.86,6.85,6.86,41600.0,6.85,6.86,6.85,6.86,41600.0
2010-05-13 15:05:00,6.86,6.86,6.85,6.85,21700.0,6.86,6.86,6.85,6.85,21700.0
2010-05-13 15:10:00,6.85,6.86,6.84,6.85,478700.0,6.85,6.86,6.84,6.85,478700.0
2010-05-13 15:15:00,6.85,6.85,6.84,6.84,511900.0,6.85,6.85,6.84,6.84,511900.0
2010-05-13 15:20:00,6.84,6.85,6.84,6.84,254300.0,6.84,6.85,6.84,6.84,254300.0
2010-05-13 15:25:00,6.84,6.86,6.84,6.85,766200.0,6.84,6.86,6.84,6.85,766200.0
2010-05-13 15:30:00,6.85,6.86,6.84,6.84,299600.0,6.85,6.86,6.84,6.84,299600.0
2010-05-13 15:35:00,6.84,6.86,6.84,6.85,785200.0,6.84,6.86,6.84,6.85,785200.0
2010-05-13 15:40:00,6.85,6.86,6.85,6.85,269100.0,6.85,6.86,6.85,6.85,269100.0
2010-05-13 15:45:00,6.86,6.87,6.85,6.86,566500.0,6.86,6.87,6.85,6.86,566500.0
2010-05-13 15:50:00,6.86,6.87,6.86,6.86,206200.0,6.86,6.87,6.86,6.86,206200.0
2010-05-13 15:55:00,6.86,6.87,6.85,6.85,743800.0,6.86,6.87,6.85,6.85,743800.0
2010-05-14 09:30:00,6.82,6.89,6.82,6.86,408600.0,6.82,6.89,6.82,6.86,408600.0
2010-05-14 09:35:00,6.86,6.87,6.82,6.84,410900.0,6.86,6.87,6.82,6.84,410900.0
2010-05-14 09:40:00,6.83,6.84,6.8,6.81,530600.0,6.83,6.84,6.8,6.81,530600.0
2010-05-14 09:45:00,6.81,6.88,6.8,6.83,451400.0,6.81,6.88,6.8,6.83,451400.0
2010-05-14 09:50:00,6.83,6.84,6.82,6.82,374200.0,6.83,6.84,6.82,6.82,374200.0
2010-05-14 09:55:00,6.82,6.83,6.8,6.8,229600.0,6.82,6.83,6.8,6.8,229600.0
2010-05-14 10:00:00,6.8,6.82,6.78,6.82,634800.0,6.8,6.82,6.78,6.82,634800.0
2010-05-14 10:05:00,6.82,6.82,6.81,6.82,316300.0,6.82,6.82,6.81,6.82,316300.0
2010-05-14 10:10:00,6.82,6.84,6.81,6.84,365700.0,6.82,6.84,6.81,6.84,365700.0
2010-05-14 10:15:00,6.84,6.87,6.84,6.87,217800.0,6.84,6.87,6.84,6.87,217800.0
2010-05-14 10:20:00,6.86,6.87,6.86,6.87,137800.0,6.86,6.87,6.86,6.87,137800.0
2010-05-14 10:25:00,6.87,6.89,6.87,6.88,488000.0,6.87,6.89,6.87,6.88,488000.0
2010-05-14 10:30:00,6.87,6.88,6.84,6.84,467900.0,6.87,6.88,6.84,6.84,467900.0
2010-05-14 10:35:00,6.84,6.85,6.82,6.83,280600.0,6.84,6.85,6.82,6.83,280600.0
2010-05-14 10:40:00,6.83,6.85,6.83,6.84,264400.0,6.83,6.85,6.83,6.84,264400.0
2010-05-14 10:45:00,6.84,6.85,6.84,6.85,121800.0,6.84,6.85,6.84,6.85,121800.0
2010-05-14 10:50:00,6.85,6.85,6.84,6.84,70500.0,6.85,6.85,6.84,6.84,70500.0
2010-05-14 10:55:00,6.84,6.85,6.84,6.84,112500.0,6.84,6.85,6.84,6.84,112500.0
2010-05-14 11:00:00,6.85,6.86,6.84,6.85,361200.0,6.85,6.86,6.84,6.85,361200.0
2010-05-14 11:05:00,6.86,6.86,6.84,6.86,633100.0,6.86,6.86,6.84,6.86,633100.0
2010-05-14 11:10:00,6.85,6.86,6.83,6.85,267700.0,6.85,6.86,6.83,6.85,267700.0
2010-05-14 11:15:00,6.84,6.85,6.84,6.84,156000.0,6.84,6.85,6.84,6.84,156000.0
2010-05-14 11:20:00,6.84,6.85,6.84,6.84,201600.0,6.84,6.85,6.84,6.84,201600.0
2010-05-14 11:25:00,6.84,6.87,6.84,6.86,444900.0,6.84,6.87,6.84,6.86,444900.0
2010-05-14 11:30:00,6.86,6.87,6.86,6.87,92800.0,6.86,6.87,6.86,6.87,92800.0
2010-05-14 11:35:00,6.87,6.87,6.86,6.87,135100.0,6.87,6.87,6.86,6.87,135100.0
2010-05-14 11:40:00,6.86,6.9,6.86,6.9,590900.0,6.86,6.9,6.86,6.9,590900.0
2010-05-14 11:45:00,6.9,6.91,6.89,6.91,208400.0,6.9,6.91,6.89,6.91,208400.0
2010-05-14 11:50:00,6.91,6.92,6.9,6.91,469300.0,6.91,6.92,6.9,6.91,469300.0
2010-05-14 11:55:00,6.91,6.93,6.91,6.92,242400.0,6.91,6.93,6.91,6.92,242400.0
2010-05-14 12:00:00,6.92,6.93,6.91,6.92,163000.0,6.92,6.93,6.91,6.92,163000.0
2010-05-14 12:05:00,6.92,6.93,6.89,6.89,480900.0,6.92,6.93,6.89,6.89,480900.0
2010-05-14 12:10:00,6.89,6.9,6.87,6.88,501300.0,6.89,6.9,6.87,6.88,501300.0
2010-05-14 12:15:00,6.87,6.91,6.87,6.9,415400.0,6.87,6.91,6.87,6.9,415400.0
2010-05-14 12:20:00,6.9,6.9,6.87,6.87,385200.0,6.9,6.9,6.87,6.87,385200.0
2010-05-14 12:25:00,6.88,6.9,6.87,6.89,243400.0,6.88,6.9,6.87,6.89,243400.0
2010-05-14 12:30:00,6.89,6.9,6.89,6.89,143700.0,6.89,6.9,6.89,6.89,143700.0
2010-05-14 12:35:00,6.89,6.9,6.89,6.89,279400.0,6.89,6.9,6.89,6.89,279400.0
2010-05-14 12:40:00,6.89,6.89,6.87,6.87,267400.0,6.89,6.89,6.87,6.87,267400.0
2010-05-14 12:45:00,6.87,6.88,6.86,6.86,173900.0,6.87,6.88,6.86,6.86,173900.0
2010-05-14 12:50:00,6.86,6.87,6.85,6.86,100900.0,6.86,6.87,6.85,6.86,100900.0
2010-05-14 12:55:00,6.86,6.86,6.85,6.86,114900.0,6.86,6.86,6.85,6.86,114900.0
2010-05-14 13:00:00,6.86,6.86,6.85,6.86,150600.0,6.86,6.86,6.85,6.86,150600.0
2010-05-14 13:05:00,6.85,6.86,6.85,6.86,128600.0,6.85,6.86,6.85,6.86,128600.0
2010-05-14 13:10:00,6.86,6.86,6.85,6.86,77000.0,6.86,6.86,6.85,6.86,77000.0
2010-05-14 13:15:00,6.85,6.86,6.84,6.84,329100.0,6.85,6.86,6.84,6.84,329100.0
2010-05-14 13:20:00,6.84,6.85,6.84,6.85,202000.0,6.84,6.85,6.84,6.85,202000.0
2010-05-14 13:25:00,6.85,6.85,6.84,6.84,247200.0,6.85,6.85,6.84,6.84,247200.0
2010-05-14 13:30:00,6.85,6.85,6.83,6.83,311000.0,6.85,6.85,6.83,6.83,311000.0
2010-05-14 13:35:00,6.83,6.84,6.83,6.83,188200.0,6.83,6.84,6.83,6.83,188200.0
2010-05-14 13:40:00,6.83,6.84,6.83,6.83,266000.0,6.83,6.84,6.83,6.83,266000.0
2010-05-14 13:45:00,6.83,6.84,6.83,6.84,298700.0,6.83,6.84,6.83,6.84,298700.0
2010-05-14 13:50:00,6.83,6.84,6.82,6.82,383200.0,6.83,6.84,6.82,6.82,383200.0
2010-05-14 13:55:00,6.82,6.83,6.82,6.82,239300.0,6.82,6.83,6.82,6.82,239300.0
2010-05-14 14:00:00,6.83,6.83,6.82,6.83,271000.0,6.83,6.83,6.82,6.83,271000.0
2010-05-14 14:05:00,6.82,6.83,6.82,6.83,96400.0,6.82,6.83,6.82,6.83,96400.0
2010-05-14 14:10:00,6.82,6.83,6.81,6.81,647100.0,6.82,6.83,6.81,6.81,647100.0
2010-05-14 14:15:00,6.81,6.82,6.81,6.82,316700.0,6.81,6.82,6.81,6.82,316700.0
2010-05-14 14:20:00,6.82,6.82,6.8,6.8,331100.0,6.82,6.82,6.8,6.8,331100.0
2010-05-14 14:25:00,6.81,6.82,6.8,6.81,444000.0,6.81,6.82,6.8,6.81,444000.0
2010-05-14 14:30:00,6.82,6.82,6.81,6.82,98600.0,6.82,6.82,6.81,6.82,98600.0
2010-05-14 14:35:00,6.81,6.82,6.79,6.79,567500.0,6.81,6.82,6.79,6.79,567500.0
2010-05-14 14:40:00,6.79,6.8,6.79,6.79,392000.0,6.79,6.8,6.79,6.79,392000.0
2010-05-14 14:45:00,6.79,6.81,6.79,6.8,222700.0,6.79,6.81,6.79,6.8,222700.0
2010-05-14 14:50:00,6.8,6.81,6.8,6.8,470500.0,6.8,6.81,6.8,6.8,470500.0
2010-05-14 14:55:00,6.81,6.82,6.8,6.82,278000.0,6.81,6.82,6.8,6.82,278000.0
2010-05-14 15:00:00,6.82,6.82,6.81,6.81,81200.0,6.82,6.82,6.81,6.81,81200.0
2010-05-14 15:05:00,6.81,6.84,6.81,6.82,1107500.0,6.81,6.84,6.81,6.82,1107500.0
2010-05-14 15:10:00,6.82,6.83,6.82,6.82,428400.0,6.82,6.83,6.82,6.82,428400.0
2010-05-14 15:15:00,6.82,6.83,6.81,6.82,577700.0,6.82,6.83,6.81,6.82,577700.0
2010-05-14 15:20:00,6.81,6.82,6.8,6.8,472300.0,6.81,6.82,6.8,6.8,472300.0
2010-05-14 15:25:00,6.8,6.81,6.78,6.79,727800.0,6.8,6.81,6.78,6.79,727800.0
2010-05-14 15:30:00,6.8,6.8,6.79,6.79,127500.0,6.8,6.8,6.79,6.79,127500.0
2010-05-14 15:35:00,6.79,6.8,6.78,6.78,416900.0,6.79,6.8,6.78,6.78,416900.0
2010-05-14 15:40:00,6.78,6.81,6.78,6.8,394600.0,6.78,6.81,6.78,6.8,394600.0
2010-05-14 15:45:00,6.8,6.82,6.8,6.82,402100.0,6.8,6.82,6.8,6.82,402100.0
2010-05-14 15:50:00,6.82,6.82,6.81,6.81,482400.0,6.82,6.82,6.81,6.81,482400.0
2010-05-14 15:55:00,6.82,6.84,6.82,6.83,839000.0,6.82,6.84,6.82,6.83,839000.0
2010-05-17 09:30:00,6.82,6.83,6.78,6.81,139800.0,6.82,6.83,6.78,6.81,139800.0
2010-05-17 09:35:00,6.81,6.83,6.79,6.79,286400.0,6.81,6.83,6.79,6.79,286400.0
2010-05-17 09:40:00,6.79,6.8,6.78,6.8,244600.0,6.79,6.8,6.78,6.8,244600.0
2010-05-17 09:45:00,6.79,6.79,6.78,6.79,197300.0,6.79,6.79,6.78,6.79,197300.0
2010-05-17 09:50:00,6.79,6.81,6.76,6.76,527800.0,6.79,6.81,6.76,6.76,527800.0
2010-05-17 09:55:00,6.76,6.79,6.75,6.77,610600.0,6.76,6.79,6.75,6.77,610600.0
2010-05-17 10:00:00,6.77,6.77,6.75,6.76,248600.0,6.77,6.77,6.75,6.76,248600.0
2010-05-17 10:05:00,6.76,6.78,6.73,6.73,374900.0,6.76,6.78,6.73,6.73,374900.0
2010-05-17 10:10:00,6.73,6.74,6.71,6.71,314600.0,6.73,6.74,6.71,6.71,314600.0
2010-05-17 10:15:00,6.71,6.72,6.71,6.71,78900.0,6.71,6.72,6.71,6.71,78900.0
2010-05-17 10:20:00,6.71,6.72,6.7,6.72,146000.0,6.71,6.72,6.7,6.72,146000.0
2010-05-17 10:25:00,6.72,6.72,6.71,6.72,28900.0,6.72,6.72,6.71,6.72,28900.0
2010-05-17 10:30:00,6.72,6.72,6.7,6.71,96100.0,6.72,6.72,6.7,6.71,96100.0
2010-05-17 10:35:00,6.7,6.73,6.7,6.72,205800.0,6.7,6.73,6.7,6.72,205800.0
2010-05-17 10:40:00,6.72,6.72,6.69,6.69,210400.0,6.72,6.72,6.69,6.69,210400.0
2010-05-17 10:45:00,6.69,6.7,6.67,6.68,374200.0,6.69,6.7,6.67,6.68,374200.0
2010-05-17 10:50:00,6.67,6.68,6.65,6.66,367700.0,6.67,6.68,6.65,6.66,367700.0
2010-05-17 10:55:00,6.66,6.67,6.64,6.65,396200.0,6.66,6.67,6.64,6.65,396200.0
2010-05-17 11:00:00,6.64,6.65,6.64,6.64,251100.0,6.64,6.65,6.64,6.64,251100.0
2010-05-17 11:05:00,6.65,6.65,6.63,6.65,494300.0,6.65,6.65,6.63,6.65,494300.0
2010-05-17 11:10:00,6.64,6.65,6.6,6.6,620000.0,6.64,6.65,6.6,6.6,620000.0
2010-05-17 11:15:00,6.6,6.61,6.59,6.6,555900.0,6.6,6.61,6.59,6.6,555900.0
2010-05-17 11:20:00,6.6,6.61,6.59,6.6,253700.0,6.6,6.61,6.59,6.6,253700.0
2010-05-17 11:25:00,6.61,6.61,6.6,6.61,134800.0,6.61,6.61,6.6,6.61,134800.0
2010-05-17 11:30:00,6.6,6.61,6.59,6.59,576600.0,6.6,6.61,6.59,6.59,576600.0
2010-05-17 11:35:00,6.6,6.62,6.59,6.6,868500.0,6.6,6.62,6.59,6.6,868500.0
2010-05-17 11:40:00,6.6,6.62,6.6,6.61,177100.0,6.6,6.62,6.6,6.61,177100.0
2010-05-17 11:45:00,6.62,6.64,6.61,6.62,354200.0,6.62,6.64,6.61,6.62,354200.0
2010-05-17 11:50:00,6.62,6.63,6.6,6.61,245800.0,6.62,6.63,6.6,6.61,245800.0
2010-05-17 11:55:00,6.61,6.61,6.6,6.6,95500.0,6.61,6.61,6.6,6.6,95500.0
2010-05-17 12:00:00,6.6,6.6,6.56,6.57,528700.0,6.6,6.6,6.56,6.57,528700.0
2010-05-17 12:05:00,6.56,6.57,6.54,6.56,659100.0,6.56,6.57,6.54,6.56,659100.0
2010-05-17 12:10:00,6.55,6.58,6.55,6.57,317800.0,6.55,6.58,6.55,6.57,317800.0
2010-05-17 12:15:00,6.57,6.58,6.57,6.57,53600.0,6.57,6.58,6.57,6.57,53600.0
2010-05-17 12:20:00,6.58,6.61,6.56,6.6,473600.0,6.58,6.61,6.56,6.6,473600.0
2010-05-17 12:25:00,6.6,6.64,6.6,6.63,316600.0,6.6,6.64,6.6,6.63,316600.0
2010-05-17 12:30:00,6.63,6.64,6.63,6.64,92000.0,6.63,6.64,6.63,6.64,92000.0
2010-05-17 12:35:00,6.64,6.65,6.63,6.65,108900.0,6.64,6.65,6.63,6.65,108900.0
2010-05-17 12:40:00,6.64,6.65,6.62,6.62,220700.0,6.64,6.65,6.62,6.62,220700.0
2010-05-17 12:45:00,6.62,6.63,6.62,6.62,205600.0,6.62,6.63,6.62,6.62,205600.0
2010-05-17 12:50:00,6.62,6.62,6.58,6.59,263000.0,6.62,6.62,6.58,6.59,263000.0
2010-05-17 12:55:00,6.58,6.63,6.58,6.61,262400.0,6.58,6.63,6.58,6.61,262400.0
2010-05-17 13:00:00,6.61,6.62,6.6,6.6,76000.0,6.61,6.62,6.6,6.6,76000.0
2010-05-17 13:05:00,6.6,6.61,6.6,6.6,129000.0,6.6,6.61,6.6,6.6,129000.0
2010-05-17 13:10:00,6.6,6.61,6.6,6.6,22400.0,6.6,6.61,6.6,6.6,22400.0
2010-05-17 13:15:00,6.6,6.63,6.6,6.63,114800.0,6.6,6.63,6.6,6.63,114800.0
2010-05-17 13:20:00,6.63,6.64,6.62,6.63,192700.0,6.63,6.64,6.62,6.63,192700.0
2010-05-17 13:25:00,6.63,6.64,6.58,6.63,405000.0,6.63,6.64,6.58,6.63,405000.0
2010-05-17 13:30:00,6.63,6.64,6.62,6.64,73600.0,6.63,6.64,6.62,6.64,73600.0
2010-05-17 13:35:00,6.63,6.64,6.6,6.6,430400.0,6.63,6.64,6.6,6.6,430400.0
2010-05-17 13:40:00,6.61,6.62,6.6,6.62,172000.0,6.61,6.62,6.6,6.62,172000.0
2010-05-17 13:45:00,6.61,6.62,6.6,6.6,384800.0,6.61,6.62,6.6,6.6,384800.0
2010-05-17 13:50:00,6.6,6.61,6.6,6.6,85200.0,6.6,6.61,6.6,6.6,85200.0
2010-05-17 13:55:00,6.6,6.63,6.6,6.62,203400.0,6.6,6.63,6.6,6.62,203400.0
2010-05-17 14:00:00,6.62,6.65,6.62,6.65,256500.0,6.62,6.65,6.62,6.65,256500.0
2010-05-17 14:05:00,6.65,6.66,6.64,6.66,315500.0,6.65,6.66,6.64,6.66,315500.0
2010-05-17 14:10:00,6.65,6.66,6.65,6.65,34300.0,6.65,6.66,6.65,6.65,34300.0
2010-05-17 14:15:00,6.65,6.68,6.64,6.67,358400.0,6.65,6.68,6.64,6.67,358400.0
2010-05-17 14:20:00,6.68,6.68,6.66,6.67,829800.0,6.68,6.68,6.66,6.67,829800.0
2010-05-17 14:25:00,6.68,6.71,6.67,6.7,532300.0,6.68,6.71,6.67,6.7,532300.0
2010-05-17 14:30:00,6.7,6.71,6.69,6.69,122600.0,6.7,6.71,6.69,6.69,122600.0
2010-05-17 14:35:00,6.69,6.7,6.69,6.7,159700.0,6.69,6.7,6.69,6.7,159700.0
2010-05-17 14:40:00,6.7,6.71,6.69,6.7,311200.0,6.7,6.71,6.69,6.7,311200.0
2010-05-17 14:45:00,6.7,6.71,6.7,6.7,53400.0,6.7,6.71,6.7,6.7,53400.0
2010-05-17 14:50:00,6.7,6.71,6.69,6.7,156500.0,6.7,6.71,6.69,6.7,156500.0
2010-05-17 14:55:00,6.7,6.71,6.7,6.7,35900.0,6.7,6.71,6.7,6.7,35900.0
2010-05-17 15:00:00,6.7,6.73,6.7,6.71,377900.0,6.7,6.73,6.7,6.71,377900.0
2010-05-17 15:05:00,6.7,6.71,6.69,6.7,277700.0,6.7,6.71,6.69,6.7,277700.0
2010-05-17 15:10:00,6.7,6.72,6.69,6.71,235300.0,6.7,6.72,6.69,6.71,235300.0
2010-05-17 15:15:00,6.71,6.71,6.69,6.69,162000.0,6.71,6.71,6.69,6.69,162000.0
2010-05-17 15:20:00,6.7,6.71,6.69,6.71,389800.0,6.7,6.71,6.69,6.71,389800.0
2010-05-17 15:25:00,6.71,6.73,6.7,6.73,214900.0,6.71,6.73,6.7,6.73,214900.0
2010-05-17 15:30:00,6.72,6.74,6.72,6.73,386200.0,6.72,6.74,6.72,6.73,386200.0
2010-05-17 15:35:00,6.72,6.8,6.72,6.79,1972600.0,6.72,6.8,6.72,6.79,1972600.0
2010-05-17 15:40:00,6.78,6.81,6.78,6.78,647100.0,6.78,6.81,6.78,6.78,647100.0
2010-05-17 15:45:00,6.79,6.82,6.78,6.8,2198400.0,6.79,6.82,6.78,6.8,2198400.0
2010-05-17 15:50:00,6.8,6.8,6.79,6.8,245300.0,6.8,6.8,6.79,6.8,245300.0
2010-05-17 15:55:00,6.8,6.81,6.79,6.81,614600.0,6.8,6.81,6.79,6.81,614600.0
2010-05-18 09:30:00,6.91,6.91,6.8,6.83,364900.0,6.91,6.91,6.8,6.83,364900.0
2010-05-18 09:35:00,6.83,6.84,6.82,6.84,231000.0,6.83,6.84,6.82,6.84,231000.0
2010-05-18 09:40:00,6.83,6.84,6.82,6.82,248800.0,6.83,6.84,6.82,6.82,248800.0
2010-05-18 09:45:00,6.83,6.83,6.81,6.82,275600.0,6.83,6.83,6.81,6.82,275600.0
2010-05-18 09:50:00,6.82,6.82,6.78,6.78,229400.0,6.82,6.82,6.78,6.78,229400.0
2010-05-18 09:55:00,6.78,6.79,6.78,6.78,253400.0,6.78,6.79,6.78,6.78,253400.0
2010-05-18 10:00:00,6.79,6.79,6.78,6.79,143700.0,6.79,6.79,6.78,6.79,143700.0
2010-05-18 10:05:00,6.78,6.82,6.78,6.82,177000.0,6.78,6.82,6.78,6.82,177000.0
2010-05-18 10:10:00,6.82,6.82,6.8,6.81,149400.0,6.82,6.82,6.8,6.81,149400.0
2010-05-18 10:15:00,6.81,6.81,6.78,6.8,263600.0,6.81,6.81,6.78,6.8,263600.0
2010-05-18 10:20:00,6.79,6.8,6.77,6.79,320600.0,6.79,6.8,6.77,6.79,320600.0
2010-05-18 10:25:00,6.79,6.8,6.76,6.78,425700.0,6.79,6.8,6.76,6.78,425700.0
2010-05-18 10:30:00,6.78,6.78,6.77,6.78,47600.0,6.78,6.78,6.77,6.78,47600.0
2010-05-18 10:35:00,6.77,6.78,6.77,6.78,47200.0,6.77,6.78,6.77,6.78,47200.0
2010-05-18 10:40:00,6.78,6.78,6.76,6.77,287900.0,6.78,6.78,6.76,6.77,287900.0
2010-05-18 10:45:00,6.77,6.78,6.75,6.76,417700.0,6.77,6.78,6.75,6.76,417700.0
2010-05-18 10:50:00,6.75,6.76,6.74,6.76,187200.0,6.75,6.76,6.74,6.76,187200.0
2010-05-18 10:55:00,6.75,6.76,6.75,6.76,22100.0,6.75,6.76,6.75,6.76,22100.0
2010-05-18 11:00:00,6.75,6.76,6.75,6.75,80500.0,6.75,6.76,6.75,6.75,80500.0
2010-05-18 11:05:00,6.76,6.76,6.75,6.75,143600.0,6.76,6.76,6.75,6.75,143600.0
2010-05-18 11:10:00,6.75,6.76,6.75,6.76,56100.0,6.75,6.76,6.75,6.76,56100.0
2010-05-18 11:15:00,6.75,6.78,6.74,6.78,358000.0,6.75,6.78,6.74,6.78,358000.0
2010-05-18 11:20:00,6.77,6.78,6.77,6.78,76600.0,6.77,6.78,6.77,6.78,76600.0
2010-05-18 11:25:00,6.77,6.78,6.77,6.77,39800.0,6.77,6.78,6.77,6.77,39800.0
2010-05-18 11:30:00,6.78,6.78,6.76,6.76,117100.0,6.78,6.78,6.76,6.76,117100.0
2010-05-18 11:35:00,6.76,6.77,6.75,6.75,76000.0,6.76,6.77,6.75,6.75,76000.0
2010-05-18 11:40:00,6.75,6.76,6.74,6.75,183100.0,6.75,6.76,6.74,6.75,183100.0
2010-05-18 11:45:00,6.75,6.75,6.72,6.75,214500.0,6.75,6.75,6.72,6.75,214500.0
2010-05-18 11:50:00,6.75,6.75,6.74,6.74,58200.0,6.75,6.75,6.74,6.74,58200.0
2010-05-18 11:55:00,6.75,6.75,6.74,6.75,42100.0,6.75,6.75,6.74,6.75,42100.0
2010-05-18 12:00:00,6.74,6.75,6.72,6.72,101400.0,6.74,6.75,6.72,6.72,101400.0
2010-05-18 12:05:00,6.72,6.73,6.71,6.72,116500.0,6.72,6.73,6.71,6.72,116500.0
2010-05-18 12:10:00,6.73,6.73,6.72,6.72,18700.0,6.73,6.73,6.72,6.72,18700.0
2010-05-18 12:15:00,6.73,6.73,6.72,6.72,31400.0,6.73,6.73,6.72,6.72,31400.0
2010-05-18 12:20:00,6.73,6.73,6.71,6.73,301800.0,6.73,6.73,6.71,6.73,301800.0
2010-05-18 12:25:00,6.72,6.73,6.72,6.73,36300.0,6.72,6.73,6.72,6.73,36300.0
2010-05-18 12:30:00,6.72,6.73,6.72,6.72,18100.0,6.72,6.73,6.72,6.72,18100.0
2010-05-18 12:35:00,6.72,6.73,6.72,6.72,62000.0,6.72,6.73,6.72,6.72,62000.0
2010-05-18 12:40:00,6.73,6.73,6.72,6.72,31800.0,6.73,6.73,6.72,6.72,31800.0
2010-05-18 12:45:00,6.72,6.73,6.72,6.73,84800.0,6.72,6.73,6.72,6.73,84800.0
2010-05-18 12:50:00,6.73,6.73,6.72,6.73,40400.0,6.73,6.73,6.72,6.73,40400.0
2010-05-18 12:55:00,6.73,6.73,6.7,6.7,190400.0,6.73,6.73,6.7,6.7,190400.0
2010-05-18 13:00:00,6.7,6.71,6.69,6.7,246200.0,6.7,6.71,6.69,6.7,246200.0
2010-05-18 13:05:00,6.71,6.71,6.67,6.69,166700.0,6.71,6.71,6.67,6.69,166700.0
2010-05-18 13:10:00,6.69,6.69,6.66,6.67,92300.0,6.69,6.69,6.66,6.67,92300.0
2010-05-18 13:15:00,6.68,6.7,6.68,6.7,327600.0,6.68,6.7,6.68,6.7,327600.0
2010-05-18 13:20:00,6.69,6.7,6.69,6.7,78400.0,6.69,6.7,6.69,6.7,78400.0
2010-05-18 13:25:00,6.69,6.72,6.69,6.72,394700.0,6.69,6.72,6.69,6.72,394700.0
2010-05-18 13:30:00,6.72,6.73,6.71,6.72,169900.0,6.72,6.73,6.71,6.72,169900.0
2010-05-18 13:35:00,6.72,6.72,6.69,6.7,456900.0,6.72,6.72,6.69,6.7,456900.0
2010-05-18 13:40:00,6.7,6.72,6.69,6.7,199000.0,6.7,6.72,6.69,6.7,199000.0
2010-05-18 13:45:00,6.69,6.7,6.68,6.7,133700.0,6.69,6.7,6.68,6.7,133700.0
2010-05-18 13:50:00,6.7,6.7,6.67,6.67,114800.0,6.7,6.7,6.67,6.67,114800.0
2010-05-18 13:55:00,6.68,6.72,6.67,6.7,602700.0,6.68,6.72,6.67,6.7,602700.0
2010-05-18 14:00:00,6.69,6.71,6.69,6.71,280800.0,6.69,6.71,6.69,6.71,280800.0
2010-05-18 14:05:00,6.71,6.71,6.7,6.7,31700.0,6.71,6.71,6.7,6.7,31700.0
2010-05-18 14:10:00,6.7,6.71,6.69,6.69,93800.0,6.7,6.71,6.69,6.69,93800.0
2010-05-18 14:15:00,6.7,6.7,6.69,6.69,132500.0,6.7,6.7,6.69,6.69,132500.0
2010-05-18 14:20:00,6.7,6.7,6.67,6.68,556600.0,6.7,6.7,6.67,6.68,556600.0
2010-05-18 14:25:00,6.67,6.7,6.66,6.7,447700.0,6.67,6.7,6.66,6.7,447700.0
2010-05-18 14:30:00,6.69,6.7,6.66,6.66,359000.0,6.69,6.7,6.66,6.66,359000.0
2010-05-18 14:35:00,6.67,6.68,6.66,6.66,164400.0,6.67,6.68,6.66,6.66,164400.0
2010-05-18 14:40:00,6.65,6.68,6.65,6.68,207000.0,6.65,6.68,6.65,6.68,207000.0
2010-05-18 14:45:00,6.68,6.68,6.67,6.67,41700.0,6.68,6.68,6.67,6.67,41700.0
2010-05-18 14:50:00,6.67,6.69,6.66,6.68,203100.0,6.67,6.69,6.66,6.68,203100.0
2010-05-18 14:55:00,6.67,6.68,6.67,6.67,177200.0,6.67,6.68,6.67,6.67,177200.0
2010-05-18 15:00:00,6.68,6.68,6.65,6.67,252300.0,6.68,6.68,6.65,6.67,252300.0
2010-05-18 15:05:00,6.66,6.68,6.66,6.67,171400.0,6.66,6.68,6.66,6.67,171400.0
2010-05-18 15:10:00,6.67,6.68,6.66,6.68,120300.0,6.67,6.68,6.66,6.68,120300.0
2010-05-18 15:15:00,6.67,6.68,6.67,6.68,185500.0,6.67,6.68,6.67,6.68,185500.0
2010-05-18 15:20:00,6.67,6.68,6.66,6.67,446400.0,6.67,6.68,6.66,6.67,446400.0
2010-05-18 15:25:00,6.66,6.67,6.65,6.66,328000.0,6.66,6.67,6.65,6.66,328000.0
2010-05-18 15:30:00,6.66,6.67,6.65,6.66,505500.0,6.66,6.67,6.65,6.66,505500.0
2010-05-18 15:35:00,6.66,6.68,6.65,6.67,273500.0,6.66,6.68,6.65,6.67,273500.0
2010-05-18 15:40:00,6.68,6.7,6.67,6.69,255700.0,6.68,6.7,6.67,6.69,255700.0
2010-05-18 15:45:00,6.7,6.7,6.66,6.67,771000.0,6.7,6.7,6.66,6.67,771000.0
2010-05-18 15:50:00,6.68,6.69,6.67,6.69,271200.0,6.68,6.69,6.67,6.69,271200.0
2010-05-18 15:55:00,6.69,6.7,6.66,6.68,1797300.0,6.69,6.7,6.66,6.68,1797300.0
2010-05-19 09:30:00,6.68,6.68,6.6,6.65,264600.0,6.68,6.68,6.6,6.65,264600.0
2010-05-19 09:35:00,6.66,6.66,6.58,6.6,452800.0,6.66,6.66,6.58,6.6,452800.0
2010-05-19 09:40:00,6.6,6.65,6.6,6.64,176100.0,6.6,6.65,6.6,6.64,176100.0
2010-05-19 09:45:00,6.65,6.65,6.64,6.65,59100.0,6.65,6.65,6.64,6.65,59100.0
2010-05-19 09:50:00,6.64,6.7,6.64,6.69,377400.0,6.64,6.7,6.64,6.69,377400.0
2010-05-19 09:55:00,6.68,6.69,6.66,6.67,100100.0,6.68,6.69,6.66,6.67,100100.0
2010-05-19 10:00:00,6.66,6.68,6.65,6.65,189300.0,6.66,6.68,6.65,6.65,189300.0
2010-05-19 10:05:00,6.65,6.66,6.65,6.66,52400.0,6.65,6.66,6.65,6.66,52400.0
2010-05-19 10:10:00,6.65,6.66,6.65,6.66,143300.0,6.65,6.66,6.65,6.66,143300.0
2010-05-19 10:15:00,6.65,6.66,6.61,6.61,271200.0,6.65,6.66,6.61,6.61,271200.0
2010-05-19 10:20:00,6.61,6.61,6.58,6.59,228300.0,6.61,6.61,6.58,6.59,228300.0
2010-05-19 10:25:00,6.59,6.62,6.59,6.61,298000.0,6.59,6.62,6.59,6.61,298000.0
2010-05-19 10:30:00,6.62,6.63,6.59,6.61,697000.0,6.62,6.63,6.59,6.61,697000.0
2010-05-19 10:35:00,6.61,6.62,6.6,6.61,112800.0,6.61,6.62,6.6,6.61,112800.0
2010-05-19 10:40:00,6.61,6.62,6.6,6.61,208300.0,6.61,6.62,6.6,6.61,208300.0
2010-05-19 10:45:00,6.61,6.63,6.61,6.62,215000.0,6.61,6.63,6.61,6.62,215000.0
2010-05-19 10:50:00,6.63,6.65,6.62,6.64,163200.0,6.63,6.65,6.62,6.64,163200.0
2010-05-19 10:55:00,6.64,6.67,6.62,6.62,736500.0,6.64,6.67,6.62,6.62,736500.0
2010-05-19 11:00:00,6.63,6.63,6.6,6.61,230500.0,6.63,6.63,6.6,6.61,230500.0
2010-05-19 11:05:00,6.6,6.63,6.6,6.62,204400.0,6.6,6.63,6.6,6.62,204400.0
2010-05-19 11:10:00,6.63,6.63,6.6,6.61,251000.0,6.63,6.63,6.6,6.61,251000.0
2010-05-19 11:15:00,6.61,6.62,6.61,6.61,179700.0,6.61,6.62,6.61,6.61,179700.0
2010-05-19 11:20:00,6.61,6.62,6.59,6.6,645800.0,6.61,6.62,6.59,6.6,645800.0
2010-05-19 11:25:00,6.6,6.61,6.6,6.61,112800.0,6.6,6.61,6.6,6.61,112800.0
2010-05-19 11:30:00,6.6,6.61,6.6,6.6,35300.0,6.6,6.61,6.6,6.6,35300.0
2010-05-19 11:35:00,6.6,6.61,6.6,6.6,41600.0,6.6,6.61,6.6,6.6,41600.0
2010-05-19 11:40:00,6.6,6.61,6.59,6.59,109300.0,6.6,6.61,6.59,6.59,109300.0
2010-05-19 11:45:00,6.59,6.6,6.59,6.59,126200.0,6.59,6.6,6.59,6.59,126200.0
2010-05-19 11:50:00,6.59,6.6,6.57,6.57,328000.0,6.59,6.6,6.57,6.57,328000.0
2010-05-19 11:55:00,6.57,6.6,6.57,6.6,476200.0,6.57,6.6,6.57,6.6,476200.0
2010-05-19 12:00:00,6.6,6.6,6.59,6.6,213000.0,6.6,6.6,6.59,6.6,213000.0
2010-05-19 12:05:00,6.59,6.6,6.58,6.59,82900.0,6.59,6.6,6.58,6.59,82900.0
2010-05-19 12:10:00,6.58,6.6,6.58,6.59,211900.0,6.58,6.6,6.58,6.59,211900.0
2010-05-19 12:15:00,6.6,6.6,6.58,6.58,33400.0,6.6,6.6,6.58,6.58,33400.0
2010-05-19 12:20:00,6.58,6.6,6.58,6.59,91200.0,6.58,6.6,6.58,6.59,91200.0
2010-05-19 12:25:00,6.6,6.61,6.59,6.6,124500.0,6.6,6.61,6.59,6.6,124500.0
2010-05-19 12:30:00,6.6,6.6,6.59,6.59,85000.0,6.6,6.6,6.59,6.59,85000.0
2010-05-19 12:35:00,6.59,6.61,6.59,6.6,171800.0,6.59,6.61,6.59,6.6,171800.0
2010-05-19 12:40:00,6.6,6.6,6.58,6.58,95400.0,6.6,6.6,6.58,6.58,95400.0
2010-05-19 12:45:00,6.59,6.59,6.58,6.58,24200.0,6.59,6.59,6.58,6.58,24200.0
2010-05-19 12:50:00,6.59,6.59,6.58,6.59,36900.0,6.59,6.59,6.58,6.59,36900.0
2010-05-19 12:55:00,6.58,6.61,6.58,6.61,310300.0,6.58,6.61,6.58,6.61,310300.0
2010-05-19 13:00:00,6.61,6.63,6.6,6.62,197000.0,6.61,6.63,6.6,6.62,197000.0
2010-05-19 13:05:00,6.63,6.63,6.6,6.62,220500.0,6.63,6.63,6.6,6.62,220500.0
2010-05-19 13:10:00,6.62,6.63,6.62,6.63,8900.0,6.62,6.63,6.62,6.63,8900.0
2010-05-19 13:15:00,6.62,6.63,6.62,6.63,26700.0,6.62,6.63,6.62,6.63,26700.0
2010-05-19 13:20:00,6.63,6.64,6.62,6.63,79500.0,6.63,6.64,6.62,6.63,79500.0
2010-05-19 13:25:00,6.63,6.64,6.62,6.62,116200.0,6.63,6.64,6.62,6.62,116200.0
2010-05-19 13:30:00,6.63,6.63,6.62,6.63,21400.0,6.63,6.63,6.62,6.63,21400.0
2010-05-19 13:35:00,6.63,6.63,6.62,6.62,33100.0,6.63,6.63,6.62,6.62,33100.0
2010-05-19 13:40:00,6.63,6.63,6.62,6.63,142600.0,6.63,6.63,6.62,6.63,142600.0
2010-05-19 13:45:00,6.64,6.65,6.63,6.65,149500.0,6.64,6.65,6.63,6.65,149500.0
2010-05-19 13:50:00,6.65,6.65,6.64,6.64,21600.0,6.65,6.65,6.64,6.64,21600.0
2010-05-19 13:55:00,6.64,6.66,6.64,6.64,222900.0,6.64,6.66,6.64,6.64,222900.0
2010-05-19 14:00:00,6.64,6.66,6.64,6.66,74000.0,6.64,6.66,6.64,6.66,74000.0
2010-05-19 14:05:00,6.65,6.66,6.64,6.64,121600.0,6.65,6.66,6.64,6.64,121600.0
2010-05-19 14:10:00,6.64,6.64,6.62,6.63,99500.0,6.64,6.64,6.62,6.63,99500.0
2010-05-19 14:15:00,6.63,6.63,6.62,6.62,36300.0,6.63,6.63,6.62,6.62,36300.0
2010-05-19 14:20:00,6.63,6.63,6.62,6.62,93000.0,6.63,6.63,6.62,6.62,93000.0
2010-05-19 14:25:00,6.62,6.64,6.62,6.62,308900.0,6.62,6.64,6.62,6.62,308900.0
2010-05-19 14:30:00,6.63,6.64,6.62,6.64,158100.0,6.63,6.64,6.62,6.64,158100.0
2010-05-19 14:35:00,6.64,6.64,6.63,6.64,121300.0,6.64,6.64,6.63,6.64,121300.0
2010-05-19 14:40:00,6.63,6.65,6.63,6.64,222500.0,6.63,6.65,6.63,6.64,222500.0
2010-05-19 14:45:00,6.64,6.67,6.64,6.66,340900.0,6.64,6.67,6.64,6.66,340900.0
2010-05-19 14:50:00,6.67,6.67,6.65,6.67,554200.0,6.67,6.67,6.65,6.67,554200.0
2010-05-19 14:55:00,6.67,6.69,6.66,6.69,305400.0,6.67,6.69,6.66,6.69,305400.0
2010-05-19 15:00:00,6.69,6.69,6.68,6.68,54300.0,6.69,6.69,6.68,6.68,54300.0
2010-05-19 15:05:00,6.69,6.69,6.65,6.66,1370800.0,6.69,6.69,6.65,6.66,1370800.0
2010-05-19 15:10:00,6.67,6.68,6.65,6.67,367000.0,6.67,6.68,6.65,6.67,367000.0
2010-05-19 15:15:00,6.66,6.67,6.66,6.66,102300.0,6.66,6.67,6.66,6.66,102300.0
2010-05-19 15:20:00,6.67,6.67,6.65,6.67,198300.0,6.67,6.67,6.65,6.67,198300.0
2010-05-19 15:25:00,6.66,6.68,6.66,6.68,187800.0,6.66,6.68,6.66,6.68,187800.0
2010-05-19 15:30:00,6.67,6.69,6.67,6.68,140300.0,6.67,6.69,6.67,6.68,140300.0
2010-05-19 15:35:00,6.69,6.72,6.68,6.71,619800.0,6.69,6.72,6.68,6.71,619800.0
2010-05-19 15:40:00,6.72,6.73,6.69,6.7,767100.0,6.72,6.73,6.69,6.7,767100.0
2010-05-19 15:45:00,6.71,6.72,6.7,6.71,338900.0,6.71,6.72,6.7,6.71,338900.0
2010-05-19 15:50:00,6.71,6.72,6.7,6.71,310200.0,6.71,6.72,6.7,6.71,310200.0
2010-05-19 15:55:00,6.72,6.72,6.69,6.7,1056500.0,6.72,6.72,6.69,6.7,1056500.0
2010-05-20 09:30:00,6.58,6.58,6.51,6.51,262100.0,6.58,6.58,6.51,6.51,262100.0
2010-05-20 09:35:00,6.51,6.52,6.48,6.5,193600.0,6.51,6.52,6.48,6.5,193600.0
2010-05-20 09:40:00,6.51,6.51,6.45,6.45,224900.0,6.51,6.51,6.45,6.45,224900.0
2010-05-20 09:45:00,6.46,6.52,6.45,6.51,280700.0,6.46,6.52,6.45,6.51,280700.0
2010-05-20 09:50:00,6.51,6.53,6.51,6.51,219500.0,6.51,6.53,6.51,6.51,219500.0
2010-05-20 09:55:00,6.51,6.52,6.49,6.51,144400.0,6.51,6.52,6.49,6.51,144400.0
2010-05-20 10:00:00,6.51,6.53,6.49,6.53,189700.0,6.51,6.53,6.49,6.53,189700.0
2010-05-20 10:05:00,6.52,6.53,6.49,6.5,141000.0,6.52,6.53,6.49,6.5,141000.0
2010-05-20 10:10:00,6.49,6.5,6.47,6.47,146600.0,6.49,6.5,6.47,6.47,146600.0
2010-05-20 10:15:00,6.47,6.49,6.46,6.49,232000.0,6.47,6.49,6.46,6.49,232000.0
2010-05-20 10:20:00,6.49,6.49,6.41,6.41,430800.0,6.49,6.49,6.41,6.41,430800.0
2010-05-20 10:25:00,6.41,6.43,6.41,6.43,181700.0,6.41,6.43,6.41,6.43,181700.0
2010-05-20 10:30:00,6.43,6.48,6.42,6.44,697000.0,6.43,6.48,6.42,6.44,697000.0
2010-05-20 10:35:00,6.44,6.45,6.43,6.45,120800.0,6.44,6.45,6.43,6.45,120800.0
2010-05-20 10:40:00,6.44,6.46,6.44,6.46,173700.0,6.44,6.46,6.44,6.46,173700.0
2010-05-20 10:45:00,6.45,6.46,6.44,6.44,143000.0,6.45,6.46,6.44,6.44,143000.0
2010-05-20 10:50:00,6.44,6.46,6.44,6.45,164800.0,6.44,6.46,6.44,6.45,164800.0
2010-05-20 10:55:00,6.45,6.45,6.44,6.44,37700.0,6.45,6.45,6.44,6.44,37700.0
2010-05-20 11:00:00,6.44,6.45,6.44,6.45,77400.0,6.44,6.45,6.44,6.45,77400.0
2010-05-20 11:05:00,6.45,6.45,6.44,6.45,34400.0,6.45,6.45,6.44,6.45,34400.0
2010-05-20 11:10:00,6.44,6.45,6.43,6.44,193000.0,6.44,6.45,6.43,6.44,193000.0
2010-05-20 11:15:00,6.43,6.45,6.43,6.44,168100.0,6.43,6.45,6.43,6.44,168100.0
2010-05-20 11:20:00,6.45,6.45,6.43,6.44,204700.0,6.45,6.45,6.43,6.44,204700.0
2010-05-20 11:25:00,6.45,6.45,6.43,6.43,124300.0,6.45,6.45,6.43,6.43,124300.0
2010-05-20 11:30:00,6.44,6.44,6.43,6.43,65800.0,6.44,6.44,6.43,6.43,65800.0
2010-05-20 11:35:00,6.43,6.45,6.43,6.45,203100.0,6.43,6.45,6.43,6.45,203100.0
2010-05-20 11:40:00,6.45,6.45,6.43,6.43,138600.0,6.45,6.45,6.43,6.43,138600.0
2010-05-20 11:45:00,6.43,6.44,6.43,6.43,101300.0,6.43,6.44,6.43,6.43,101300.0
2010-05-20 11:50:00,6.43,6.46,6.43,6.44,405200.0,6.43,6.46,6.43,6.44,405200.0
2010-05-20 11:55:00,6.44,6.45,6.43,6.44,161000.0,6.44,6.45,6.43,6.44,161000.0
2010-05-20 12:00:00,6.44,6.45,6.44,6.45,55300.0,6.44,6.45,6.44,6.45,55300.0
2010-05-20 12:05:00,6.44,6.46,6.44,6.45,128500.0,6.44,6.46,6.44,6.45,128500.0
2010-05-20 12:10:00,6.45,6.46,6.45,6.45,21300.0,6.45,6.46,6.45,6.45,21300.0
2010-05-20 12:15:00,6.46,6.46,6.44,6.44,421500.0,6.46,6.46,6.44,6.44,421500.0
2010-05-20 12:20:00,6.44,6.46,6.44,6.46,112200.0,6.44,6.46,6.44,6.46,112200.0
2010-05-20 12:25:00,6.45,6.46,6.45,6.45,21200.0,6.45,6.46,6.45,6.45,21200.0
2010-05-20 12:30:00,6.45,6.46,6.45,6.45,58400.0,6.45,6.46,6.45,6.45,58400.0
2010-05-20 12:35:00,6.46,6.46,6.45,6.45,69100.0,6.46,6.46,6.45,6.45,69100.0
2010-05-20 12:40:00,6.45,6.46,6.45,6.45,29600.0,6.45,6.46,6.45,6.45,29600.0
2010-05-20 12:45:00,6.45,6.46,6.44,6.46,227900.0,6.45,6.46,6.44,6.46,227900.0
2010-05-20 12:50:00,6.45,6.46,6.43,6.43,205800.0,6.45,6.46,6.43,6.43,205800.0
2010-05-20 12:55:00,6.43,6.44,6.42,6.42,250200.0,6.43,6.44,6.42,6.42,250200.0
2010-05-20 13:00:00,6.42,6.44,6.42,6.43,332700.0,6.42,6.44,6.42,6.43,332700.0
2010-05-20 13:05:00,6.43,6.45,6.43,6.45,317100.0,6.43,6.45,6.43,6.45,317100.0
2010-05-20 13:10:00,6.44,6.47,6.44,6.46,285800.0,6.44,6.47,6.44,6.46,285800.0
2010-05-20 13:15:00,6.46,6.48,6.46,6.48,205200.0,6.46,6.48,6.46,6.48,205200.0
2010-05-20 13:20:00,6.48,6.5,6.47,6.49,396900.0,6.48,6.5,6.47,6.49,396900.0
2010-05-20 13:25:00,6.49,6.53,6.49,6.52,655700.0,6.49,6.53,6.49,6.52,655700.0
2010-05-20 13:30:00,6.51,6.51,6.48,6.49,453400.0,6.51,6.51,6.48,6.49,453400.0
2010-05-20 13:35:00,6.49,6.5,6.48,6.49,190000.0,6.49,6.5,6.48,6.49,190000.0
2010-05-20 13:40:00,6.49,6.51,6.49,6.5,307400.0,6.49,6.51,6.49,6.5,307400.0
2010-05-20 13:45:00,6.51,6.51,6.49,6.49,215100.0,6.51,6.51,6.49,6.49,215100.0
2010-05-20 13:50:00,6.5,6.5,6.48,6.48,160200.0,6.5,6.5,6.48,6.48,160200.0
2010-05-20 13:55:00,6.48,6.49,6.47,6.47,122800.0,6.48,6.49,6.47,6.47,122800.0
2010-05-20 14:00:00,6.47,6.48,6.44,6.45,73500.0,6.47,6.48,6.44,6.45,73500.0
2010-05-20 14:05:00,6.44,6.46,6.44,6.44,179700.0,6.44,6.46,6.44,6.44,179700.0
2010-05-20 14:10:00,6.45,6.47,6.44,6.47,114100.0,6.45,6.47,6.44,6.47,114100.0
2010-05-20 14:15:00,6.46,6.48,6.45,6.48,209200.0,6.46,6.48,6.45,6.48,209200.0
2010-05-20 14:20:00,6.47,6.52,6.47,6.48,623100.0,6.47,6.52,6.47,6.48,623100.0
2010-05-20 14:25:00,6.48,6.49,6.46,6.46,68700.0,6.48,6.49,6.46,6.46,68700.0
2010-05-20 14:30:00,6.46,6.48,6.45,6.46,240700.0,6.46,6.48,6.45,6.46,240700.0
2010-05-20 14:35:00,6.47,6.49,6.46,6.48,422000.0,6.47,6.49,6.46,6.48,422000.0
2010-05-20 14:40:00,6.49,6.5,6.47,6.48,216100.0,6.49,6.5,6.47,6.48,216100.0
2010-05-20 14:45:00,6.48,6.49,6.47,6.49,190700.0,6.48,6.49,6.47,6.49,190700.0
2010-05-20 14:50:00,6.48,6.5,6.47,6.47,116200.0,6.48,6.5,6.47,6.47,116200.0
2010-05-20 14:55:00,6.47,6.48,6.44,6.45,138000.0,6.47,6.48,6.44,6.45,138000.0
2010-05-20 15:00:00,6.45,6.47,6.44,6.46,263900.0,6.45,6.47,6.44,6.46,263900.0
2010-05-20 15:05:00,6.45,6.46,6.43,6.43,267300.0,6.45,6.46,6.43,6.43,267300.0
2010-05-20 15:10:00,6.43,6.44,6.42,6.42,78200.0,6.43,6.44,6.42,6.42,78200.0
2010-05-20 15:15:00,6.42,6.44,6.41,6.43,569800.0,6.42,6.44,6.41,6.43,569800.0
2010-05-20 15:20:00,6.43,6.44,6.41,6.43,186200.0,6.43,6.44,6.41,6.43,186200.0
2010-05-20 15:25:00,6.43,6.44,6.42,6.42,256700.0,6.43,6.44,6.42,6.42,256700.0
2010-05-20 15:30:00,6.42,6.44,6.41,6.44,275500.0,6.42,6.44,6.41,6.44,275500.0
2010-05-20 15:35:00,6.43,6.44,6.41,6.41,298500.0,6.43,6.44,6.41,6.41,298500.0
2010-05-20 15:40:00,6.42,6.42,6.39,6.41,521300.0,6.42,6.42,6.39,6.41,521300.0
2010-05-20 15:45:00,6.4,6.41,6.38,6.39,414500.0,6.4,6.41,6.38,6.39,414500.0
2010-05-20 15:50:00,6.39,6.4,6.37,6.38,495000.0,6.39,6.4,6.37,6.38,495000.0
2010-05-20 15:55:00,6.38,6.39,6.33,6.33,1317700.0,6.38,6.39,6.33,6.33,1317700.0
2010-05-21 09:30:00,6.3,6.34,6.23,6.29,2171500.0,6.3,6.34,6.23,6.29,2171500.0
2010-05-21 09:35:00,6.29,6.29,6.25,6.27,446100.0,6.29,6.29,6.25,6.27,446100.0
2010-05-21 09:40:00,6.26,6.3,6.24,6.25,565000.0,6.26,6.3,6.24,6.25,565000.0
2010-05-21 09:45:00,6.26,6.29,6.24,6.29,349700.0,6.26,6.29,6.24,6.29,349700.0
2010-05-21 09:50:00,6.28,6.34,6.28,6.3,859100.0,6.28,6.34,6.28,6.3,859100.0
2010-05-21 09:55:00,6.29,6.34,6.29,6.32,194100.0,6.29,6.34,6.29,6.32,194100.0
2010-05-21 10:00:00,6.32,6.33,6.3,6.31,329100.0,6.32,6.33,6.3,6.31,329100.0
2010-05-21 10:05:00,6.32,6.37,6.3,6.34,603300.0,6.32,6.37,6.3,6.34,603300.0
2010-05-21 10:10:00,6.34,6.37,6.33,6.34,341300.0,6.34,6.37,6.33,6.34,341300.0
2010-05-21 10:15:00,6.33,6.35,6.31,6.32,299800.0,6.33,6.35,6.31,6.32,299800.0
2010-05-21 10:20:00,6.32,6.34,6.3,6.31,267000.0,6.32,6.34,6.3,6.31,267000.0
2010-05-21 10:25:00,6.31,6.33,6.29,6.3,201800.0,6.31,6.33,6.29,6.3,201800.0
2010-05-21 10:30:00,6.3,6.3,6.27,6.27,214300.0,6.3,6.3,6.27,6.27,214300.0
2010-05-21 10:35:00,6.27,6.29,6.27,6.29,185800.0,6.27,6.29,6.27,6.29,185800.0
2010-05-21 10:40:00,6.28,6.31,6.28,6.28,283800.0,6.28,6.31,6.28,6.28,283800.0
2010-05-21 10:45:00,6.29,6.3,6.28,6.29,149700.0,6.29,6.3,6.28,6.29,149700.0
2010-05-21 10:50:00,6.29,6.3,6.27,6.28,278300.0,6.29,6.3,6.27,6.28,278300.0
2010-05-21 10:55:00,6.27,6.29,6.27,6.28,63800.0,6.27,6.29,6.27,6.28,63800.0
2010-05-21 11:00:00,6.28,6.31,6.28,6.29,167500.0,6.28,6.31,6.28,6.29,167500.0
2010-05-21 11:05:00,6.29,6.33,6.29,6.33,243300.0,6.29,6.33,6.29,6.33,243300.0
2010-05-21 11:10:00,6.32,6.33,6.31,6.32,181600.0,6.32,6.33,6.31,6.32,181600.0
2010-05-21 11:15:00,6.33,6.38,6.32,6.36,320800.0,6.33,6.38,6.32,6.36,320800.0
2010-05-21 11:20:00,6.36,6.4,6.36,6.38,222900.0,6.36,6.4,6.36,6.38,222900.0
2010-05-21 11:25:00,6.38,6.39,6.37,6.39,176400.0,6.38,6.39,6.37,6.39,176400.0
2010-05-21 11:30:00,6.39,6.39,6.36,6.36,159800.0,6.39,6.39,6.36,6.36,159800.0
2010-05-21 11:35:00,6.36,6.37,6.36,6.37,164700.0,6.36,6.37,6.36,6.37,164700.0
2010-05-21 11:40:00,6.36,6.37,6.35,6.36,224300.0,6.36,6.37,6.35,6.36,224300.0
2010-05-21 11:45:00,6.36,6.37,6.35,6.36,139200.0,6.36,6.37,6.35,6.36,139200.0
2010-05-21 11:50:00,6.37,6.4,6.36,6.38,192800.0,6.37,6.4,6.36,6.38,192800.0
2010-05-21 11:55:00,6.38,6.39,6.37,6.39,127700.0,6.38,6.39,6.37,6.39,127700.0
2010-05-21 12:00:00,6.38,6.39,6.37,6.38,233200.0,6.38,6.39,6.37,6.38,233200.0
2010-05-21 12:05:00,6.38,6.39,6.37,6.39,100400.0,6.38,6.39,6.37,6.39,100400.0
2010-05-21 12:10:00,6.38,6.39,6.37,6.37,118700.0,6.38,6.39,6.37,6.37,118700.0
2010-05-21 12:15:00,6.37,6.4,6.37,6.39,130300.0,6.37,6.4,6.37,6.39,130300.0
2010-05-21 12:20:00,6.4,6.41,6.39,6.4,203000.0,6.4,6.41,6.39,6.4,203000.0
2010-05-21 12:25:00,6.39,6.4,6.38,6.39,51900.0,6.39,6.4,6.38,6.39,51900.0
2010-05-21 12:30:00,6.38,6.39,6.36,6.36,93900.0,6.38,6.39,6.36,6.36,93900.0
2010-05-21 12:35:00,6.37,6.39,6.36,6.37,367800.0,6.37,6.39,6.36,6.37,367800.0
2010-05-21 12:40:00,6.38,6.38,6.37,6.38,79800.0,6.38,6.38,6.37,6.38,79800.0
2010-05-21 12:45:00,6.38,6.38,6.35,6.35,87900.0,6.38,6.38,6.35,6.35,87900.0
2010-05-21 12:50:00,6.36,6.37,6.35,6.36,55000.0,6.36,6.37,6.35,6.36,55000.0
2010-05-21 12:55:00,6.37,6.37,6.36,6.36,35700.0,6.37,6.37,6.36,6.36,35700.0
2010-05-21 13:00:00,6.36,6.37,6.35,6.35,125700.0,6.36,6.37,6.35,6.35,125700.0
2010-05-21 13:05:00,6.35,6.36,6.35,6.36,38600.0,6.35,6.36,6.35,6.36,38600.0
2010-05-21 13:10:00,6.36,6.36,6.35,6.36,21200.0,6.36,6.36,6.35,6.36,21200.0
2010-05-21 13:15:00,6.36,6.36,6.35,6.35,22600.0,6.36,6.36,6.35,6.35,22600.0
2010-05-21 13:20:00,6.36,6.36,6.33,6.34,87100.0,6.36,6.36,6.33,6.34,87100.0
2010-05-21 13:25:00,6.33,6.34,6.33,6.33,32100.0,6.33,6.34,6.33,6.33,32100.0
2010-05-21 13:30:00,6.34,6.34,6.33,6.34,21300.0,6.34,6.34,6.33,6.34,21300.0
2010-05-21 13:35:00,6.34,6.34,6.32,6.32,104200.0,6.34,6.34,6.32,6.32,104200.0
2010-05-21 13:40:00,6.33,6.34,6.32,6.33,87000.0,6.33,6.34,6.32,6.33,87000.0
2010-05-21 13:45:00,6.33,6.35,6.33,6.35,90500.0,6.33,6.35,6.33,6.35,90500.0
2010-05-21 13:50:00,6.34,6.35,6.34,6.34,25000.0,6.34,6.35,6.34,6.34,25000.0
2010-05-21 13:55:00,6.35,6.35,6.33,6.34,221300.0,6.35,6.35,6.33,6.34,221300.0
2010-05-21 14:00:00,6.34,6.35,6.32,6.33,242000.0,6.34,6.35,6.32,6.33,242000.0
2010-05-21 14:05:00,6.33,6.33,6.3,6.31,773900.0,6.33,6.33,6.3,6.31,773900.0
2010-05-21 14:10:00,6.31,6.32,6.29,6.3,237200.0,6.31,6.32,6.29,6.3,237200.0
2010-05-21 14:15:00,6.3,6.31,6.28,6.3,392200.0,6.3,6.31,6.28,6.3,392200.0
2010-05-21 14:20:00,6.3,6.3,6.26,6.27,522700.0,6.3,6.3,6.26,6.27,522700.0
2010-05-21 14:25:00,6.28,6.3,6.27,6.29,120500.0,6.28,6.3,6.27,6.29,120500.0
2010-05-21 14:30:00,6.3,6.3,6.28,6.29,184500.0,6.3,6.3,6.28,6.29,184500.0
2010-05-21 14:35:00,6.3,6.3,6.27,6.27,296700.0,6.3,6.3,6.27,6.27,296700.0
2010-05-21 14:40:00,6.28,6.29,6.25,6.26,415400.0,6.28,6.29,6.25,6.26,415400.0
2010-05-21 14:45:00,6.25,6.27,6.24,6.26,560300.0,6.25,6.27,6.24,6.26,560300.0
2010-05-21 14:50:00,6.25,6.26,6.24,6.24,205100.0,6.25,6.26,6.24,6.24,205100.0
2010-05-21 14:55:00,6.24,6.27,6.24,6.26,433800.0,6.24,6.27,6.24,6.26,433800.0
2010-05-21 15:00:00,6.26,6.27,6.22,6.23,820600.0,6.26,6.27,6.22,6.23,820600.0
2010-05-21 15:05:00,6.23,6.24,6.21,6.22,414300.0,6.23,6.24,6.21,6.22,414300.0
2010-05-21 15:10:00,6.23,6.24,6.2,6.21,665000.0,6.23,6.24,6.2,6.21,665000.0
2010-05-21 15:15:00,6.21,6.22,6.15,6.16,1089100.0,6.21,6.22,6.15,6.16,1089100.0
2010-05-21 15:20:00,6.16,6.21,6.15,6.2,803400.0,6.16,6.21,6.15,6.2,803400.0
2010-05-21 15:25:00,6.2,6.2,6.17,6.17,515200.0,6.2,6.2,6.17,6.17,515200.0
2010-05-21 15:30:00,6.18,6.19,6.16,6.18,1129800.0,6.18,6.19,6.16,6.18,1129800.0
2010-05-21 15:35:00,6.17,6.19,6.16,6.16,506900.0,6.17,6.19,6.16,6.16,506900.0
2010-05-21 15:40:00,6.16,6.21,6.16,6.21,1180100.0,6.16,6.21,6.16,6.21,1180100.0
2010-05-21 15:45:00,6.21,6.23,6.2,6.22,997500.0,6.21,6.23,6.2,6.22,997500.0
2010-05-21 15:50:00,6.22,6.24,6.21,6.22,1545700.0,6.22,6.24,6.21,6.22,1545700.0
2010-05-21 15:55:00,6.22,6.24,6.22,6.24,1551800.0,6.22,6.24,6.22,6.24,1551800.0
2010-05-24 09:30:00,6.21,6.23,6.16,6.23,198100.0,6.21,6.23,6.16,6.23,198100.0
2010-05-24 09:35:00,6.22,6.24,6.21,6.23,162000.0,6.22,6.24,6.21,6.23,162000.0
2010-05-24 09:40:00,6.23,6.24,6.21,6.22,161300.0,6.23,6.24,6.21,6.22,161300.0
2010-05-24 09:45:00,6.21,6.27,6.21,6.27,246100.0,6.21,6.27,6.21,6.27,246100.0
2010-05-24 09:50:00,6.27,6.29,6.26,6.29,292600.0,6.27,6.29,6.26,6.29,292600.0
2010-05-24 09:55:00,6.29,6.29,6.28,6.29,236200.0,6.29,6.29,6.28,6.29,236200.0
2010-05-24 10:00:00,6.28,6.33,6.28,6.31,969200.0,6.28,6.33,6.28,6.31,969200.0
2010-05-24 10:05:00,6.32,6.35,6.31,6.34,356000.0,6.32,6.35,6.31,6.34,356000.0
2010-05-24 10:10:00,6.34,6.37,6.33,6.35,999300.0,6.34,6.37,6.33,6.35,999300.0
2010-05-24 10:15:00,6.36,6.37,6.31,6.31,323400.0,6.36,6.37,6.31,6.31,323400.0
2010-05-24 10:20:00,6.31,6.33,6.31,6.32,119700.0,6.31,6.33,6.31,6.32,119700.0
2010-05-24 10:25:00,6.33,6.33,6.32,6.32,90000.0,6.33,6.33,6.32,6.32,90000.0
2010-05-24 10:30:00,6.32,6.34,6.32,6.33,319700.0,6.32,6.34,6.32,6.33,319700.0
2010-05-24 10:35:00,6.32,6.33,6.32,6.32,49100.0,6.32,6.33,6.32,6.32,49100.0
2010-05-24 10:40:00,6.33,6.33,6.31,6.31,101300.0,6.33,6.33,6.31,6.31,101300.0
2010-05-24 10:45:00,6.32,6.32,6.31,6.31,54000.0,6.32,6.32,6.31,6.31,54000.0
2010-05-24 10:50:00,6.31,6.32,6.28,6.31,730600.0,6.31,6.32,6.28,6.31,730600.0
2010-05-24 10:55:00,6.31,6.33,6.31,6.32,86300.0,6.31,6.33,6.31,6.32,86300.0
2010-05-24 11:00:00,6.32,6.34,6.32,6.34,106600.0,6.32,6.34,6.32,6.34,106600.0
2010-05-24 11:05:00,6.34,6.36,6.34,6.36,91200.0,6.34,6.36,6.34,6.36,91200.0
2010-05-24 11:10:00,6.35,6.37,6.34,6.35,395500.0,6.35,6.37,6.34,6.35,395500.0
2010-05-24 11:15:00,6.36,6.37,6.34,6.37,249000.0,6.36,6.37,6.34,6.37,249000.0
2010-05-24 11:20:00,6.37,6.39,6.36,6.39,105400.0,6.37,6.39,6.36,6.39,105400.0
2010-05-24 11:25:00,6.39,6.39,6.37,6.39,224400.0,6.39,6.39,6.37,6.39,224400.0
2010-05-24 11:30:00,6.39,6.39,6.37,6.37,162600.0,6.39,6.39,6.37,6.37,162600.0
2010-05-24 11:35:00,6.37,6.38,6.37,6.38,66000.0,6.37,6.38,6.37,6.38,66000.0
2010-05-24 11:40:00,6.37,6.38,6.37,6.38,22000.0,6.37,6.38,6.37,6.38,22000.0
2010-05-24 11:45:00,6.38,6.38,6.35,6.38,426700.0,6.38,6.38,6.35,6.38,426700.0
2010-05-24 11:50:00,6.37,6.38,6.36,6.37,84500.0,6.37,6.38,6.36,6.37,84500.0
2010-05-24 11:55:00,6.37,6.38,6.36,6.38,170000.0,6.37,6.38,6.36,6.38,170000.0
2010-05-24 12:00:00,6.37,6.38,6.37,6.38,78300.0,6.37,6.38,6.37,6.38,78300.0
2010-05-24 12:05:00,6.37,6.38,6.37,6.38,103000.0,6.37,6.38,6.37,6.38,103000.0
2010-05-24 12:10:00,6.38,6.39,6.37,6.37,265000.0,6.38,6.39,6.37,6.37,265000.0
2010-05-24 12:15:00,6.37,6.37,6.36,6.37,292200.0,6.37,6.37,6.36,6.37,292200.0
2010-05-24 12:20:00,6.37,6.39,6.36,6.38,343400.0,6.37,6.39,6.36,6.38,343400.0
2010-05-24 12:25:00,6.37,6.38,6.37,6.37,25900.0,6.37,6.38,6.37,6.37,25900.0
2010-05-24 12:30:00,6.37,6.39,6.37,6.38,105000.0,6.37,6.39,6.37,6.38,105000.0
2010-05-24 12:35:00,6.39,6.39,6.38,6.38,79700.0,6.39,6.39,6.38,6.38,79700.0
2010-05-24 12:40:00,6.38,6.39,6.38,6.38,117800.0,6.38,6.39,6.38,6.38,117800.0
2010-05-24 12:45:00,6.38,6.39,6.38,6.38,31500.0,6.38,6.39,6.38,6.38,31500.0
2010-05-24 12:50:00,6.38,6.39,6.37,6.38,150600.0,6.38,6.39,6.37,6.38,150600.0
2010-05-24 12:55:00,6.37,6.38,6.37,6.37,29700.0,6.37,6.38,6.37,6.37,29700.0
2010-05-24 13:00:00,6.38,6.39,6.37,6.38,173600.0,6.38,6.39,6.37,6.38,173600.0
2010-05-24 13:05:00,6.39,6.39,6.35,6.36,398600.0,6.39,6.39,6.35,6.36,398600.0
2010-05-24 13:10:00,6.36,6.37,6.36,6.37,48000.0,6.36,6.37,6.36,6.37,48000.0
2010-05-24 13:15:00,6.36,6.37,6.36,6.36,24300.0,6.36,6.37,6.36,6.36,24300.0
2010-05-24 13:20:00,6.36,6.38,6.36,6.38,67900.0,6.36,6.38,6.36,6.38,67900.0
2010-05-24 13:25:00,6.38,6.39,6.38,6.39,173200.0,6.38,6.39,6.38,6.39,173200.0
2010-05-24 13:30:00,6.38,6.39,6.37,6.37,86300.0,6.38,6.39,6.37,6.37,86300.0
2010-05-24 13:35:00,6.37,6.38,6.36,6.37,220200.0,6.37,6.38,6.36,6.37,220200.0
2010-05-24 13:40:00,6.37,6.38,6.36,6.36,82600.0,6.37,6.38,6.36,6.36,82600.0
2010-05-24 13:45:00,6.36,6.37,6.36,6.36,86200.0,6.36,6.37,6.36,6.36,86200.0
2010-05-24 13:50:00,6.37,6.37,6.35,6.36,314600.0,6.37,6.37,6.35,6.36,314600.0
2010-05-24 13:55:00,6.36,6.37,6.36,6.36,33400.0,6.36,6.37,6.36,6.36,33400.0
2010-05-24 14:00:00,6.36,6.37,6.36,6.36,24300.0,6.36,6.37,6.36,6.36,24300.0
2010-05-24 14:05:00,6.36,6.37,6.36,6.36,27800.0,6.36,6.37,6.36,6.36,27800.0
2010-05-24 14:10:00,6.36,6.37,6.36,6.36,41100.0,6.36,6.37,6.36,6.36,41100.0
2010-05-24 14:15:00,6.37,6.37,6.36,6.36,15400.0,6.37,6.37,6.36,6.36,15400.0
2010-05-24 14:20:00,6.37,6.37,6.36,6.36,23100.0,6.37,6.37,6.36,6.36,23100.0
2010-05-24 14:25:00,6.37,6.37,6.35,6.35,170500.0,6.37,6.37,6.35,6.35,170500.0
2010-05-24 14:30:00,6.35,6.36,6.33,6.33,170100.0,6.35,6.36,6.33,6.33,170100.0
2010-05-24 14:35:00,6.34,6.34,6.32,6.32,163400.0,6.34,6.34,6.32,6.32,163400.0
2010-05-24 14:40:00,6.32,6.34,6.31,6.34,456600.0,6.32,6.34,6.31,6.34,456600.0
2010-05-24 14:45:00,6.33,6.33,6.32,6.33,120900.0,6.33,6.33,6.32,6.33,120900.0
2010-05-24 14:50:00,6.33,6.33,6.32,6.32,46800.0,6.33,6.33,6.32,6.32,46800.0
2010-05-24 14:55:00,6.32,6.33,6.32,6.32,43000.0,6.32,6.33,6.32,6.32,43000.0
2010-05-24 15:00:00,6.33,6.33,6.32,6.32,41400.0,6.33,6.33,6.32,6.32,41400.0
2010-05-24 15:05:00,6.32,6.33,6.3,6.31,491100.0,6.32,6.33,6.3,6.31,491100.0
2010-05-24 15:10:00,6.32,6.32,6.31,6.31,48800.0,6.32,6.32,6.31,6.31,48800.0
2010-05-24 15:15:00,6.32,6.32,6.31,6.31,44800.0,6.32,6.32,6.31,6.31,44800.0
2010-05-24 15:20:00,6.32,6.32,6.31,6.32,53500.0,6.32,6.32,6.31,6.32,53500.0
2010-05-24 15:25:00,6.31,6.32,6.31,6.32,35700.0,6.31,6.32,6.31,6.32,35700.0
2010-05-24 15:30:00,6.31,6.32,6.31,6.32,170000.0,6.31,6.32,6.31,6.32,170000.0
2010-05-24 15:35:00,6.32,6.32,6.31,6.32,48400.0,6.32,6.32,6.31,6.32,48400.0
2010-05-24 15:40:00,6.31,6.32,6.3,6.3,527700.0,6.31,6.32,6.3,6.3,527700.0
2010-05-24 15:45:00,6.31,6.31,6.28,6.29,301400.0,6.31,6.31,6.28,6.29,301400.0
2010-05-24 15:50:00,6.29,6.29,6.25,6.25,408600.0,6.29,6.29,6.25,6.25,408600.0
2010-05-24 15:55:00,6.25,6.27,6.24,6.25,1611300.0,6.25,6.27,6.24,6.25,1611300.0
2010-05-25 09:30:00,6.14,6.14,6.03,6.07,459100.0,6.14,6.14,6.03,6.07,459100.0
2010-05-25 09:35:00,6.06,6.06,6.0,6.0,275300.0,6.06,6.06,6.0,6.0,275300.0
2010-05-25 09:40:00,6.01,6.03,6.0,6.02,275800.0,6.01,6.03,6.0,6.02,275800.0
2010-05-25 09:45:00,6.02,6.05,6.02,6.03,688300.0,6.02,6.05,6.02,6.03,688300.0
2010-05-25 09:50:00,6.03,6.05,6.03,6.05,303100.0,6.03,6.05,6.03,6.05,303100.0
2010-05-25 09:55:00,6.04,6.06,6.03,6.05,869900.0,6.04,6.06,6.03,6.05,869900.0
2010-05-25 10:00:00,6.06,6.12,6.04,6.12,909900.0,6.06,6.12,6.04,6.12,909900.0
2010-05-25 10:05:00,6.11,6.12,6.07,6.07,168200.0,6.11,6.12,6.07,6.07,168200.0
2010-05-25 10:10:00,6.08,6.08,6.07,6.07,89800.0,6.08,6.08,6.07,6.07,89800.0
2010-05-25 10:15:00,6.07,6.11,6.07,6.09,361000.0,6.07,6.11,6.07,6.09,361000.0
2010-05-25 10:20:00,6.09,6.1,6.08,6.09,166800.0,6.09,6.1,6.08,6.09,166800.0
2010-05-25 10:25:00,6.1,6.1,6.04,6.04,1194100.0,6.1,6.1,6.04,6.04,1194100.0
2010-05-25 10:30:00,6.05,6.05,6.03,6.03,145300.0,6.05,6.05,6.03,6.03,145300.0
2010-05-25 10:35:00,6.03,6.04,6.03,6.03,57500.0,6.03,6.04,6.03,6.03,57500.0
2010-05-25 10:40:00,6.04,6.04,6.02,6.02,169900.0,6.04,6.04,6.02,6.02,169900.0
2010-05-25 10:45:00,6.03,6.03,6.0,6.0,272600.0,6.03,6.03,6.0,6.0,272600.0
2010-05-25 10:50:00,6.0,6.02,6.0,6.0,276400.0,6.0,6.02,6.0,6.0,276400.0
2010-05-25 10:55:00,6.0,6.03,6.0,6.02,115100.0,6.0,6.03,6.0,6.02,115100.0
2010-05-25 11:00:00,6.03,6.05,6.03,6.05,82200.0,6.03,6.05,6.03,6.05,82200.0
2010-05-25 11:05:00,6.05,6.06,6.04,6.06,41000.0,6.05,6.06,6.04,6.06,41000.0
2010-05-25 11:10:00,6.05,6.06,6.01,6.01,863800.0,6.05,6.06,6.01,6.01,863800.0
2010-05-25 11:15:00,6.01,6.02,6.0,6.0,538400.0,6.01,6.02,6.0,6.0,538400.0
2010-05-25 11:20:00,6.01,6.01,5.99,6.01,639500.0,6.01,6.01,5.99,6.01,639500.0
2010-05-25 11:25:00,6.0,6.02,6.0,6.01,386300.0,6.0,6.02,6.0,6.01,386300.0
2010-05-25 11:30:00,6.01,6.02,6.0,6.01,282100.0,6.01,6.02,6.0,6.01,282100.0
2010-05-25 11:35:00,6.01,6.03,6.01,6.02,640100.0,6.01,6.03,6.01,6.02,640100.0
2010-05-25 11:40:00,6.03,6.04,6.02,6.02,341300.0,6.03,6.04,6.02,6.02,341300.0
2010-05-25 11:45:00,6.02,6.03,6.02,6.02,63600.0,6.02,6.03,6.02,6.02,63600.0
2010-05-25 11:50:00,6.02,6.03,6.02,6.03,197500.0,6.02,6.03,6.02,6.03,197500.0
2010-05-25 11:55:00,6.03,6.03,6.02,6.03,120100.0,6.03,6.03,6.02,6.03,120100.0
2010-05-25 12:00:00,6.03,6.03,6.02,6.03,127500.0,6.03,6.03,6.02,6.03,127500.0
2010-05-25 12:05:00,6.03,6.03,6.02,6.03,344400.0,6.03,6.03,6.02,6.03,344400.0
2010-05-25 12:10:00,6.03,6.03,6.02,6.03,118400.0,6.03,6.03,6.02,6.03,118400.0
2010-05-25 12:15:00,6.03,6.03,6.02,6.03,176000.0,6.03,6.03,6.02,6.03,176000.0
2010-05-25 12:20:00,6.03,6.03,6.02,6.02,246300.0,6.03,6.03,6.02,6.02,246300.0
2010-05-25 12:25:00,6.02,6.03,6.0,6.0,439500.0,6.02,6.03,6.0,6.0,439500.0
2010-05-25 12:30:00,6.01,6.01,5.98,5.99,296500.0,6.01,6.01,5.98,5.99,296500.0
2010-05-25 12:35:00,5.99,6.01,5.99,6.01,304800.0,5.99,6.01,5.99,6.01,304800.0
2010-05-25 12:40:00,6.01,6.01,5.98,5.99,204100.0,6.01,6.01,5.98,5.99,204100.0
2010-05-25 12:45:00,5.98,6.0,5.98,5.99,641400.0,5.98,6.0,5.98,5.99,641400.0
2010-05-25 12:50:00,5.99,6.0,5.99,5.99,71100.0,5.99,6.0,5.99,5.99,71100.0
2010-05-25 12:55:00,5.99,6.0,5.99,5.99,83900.0,5.99,6.0,5.99,5.99,83900.0
2010-05-25 13:00:00,6.0,6.0,5.99,6.0,104500.0,6.0,6.0,5.99,6.0,104500.0
2010-05-25 13:05:00,5.99,6.0,5.99,6.0,124500.0,5.99,6.0,5.99,6.0,124500.0
2010-05-25 13:10:00,6.0,6.0,5.96,5.96,366600.0,6.0,6.0,5.96,5.96,366600.0
2010-05-25 13:15:00,5.96,5.97,5.96,5.97,173600.0,5.96,5.97,5.96,5.97,173600.0
2010-05-25 13:20:00,5.97,5.99,5.95,5.96,815100.0,5.97,5.99,5.95,5.96,815100.0
2010-05-25 13:25:00,5.96,5.97,5.96,5.97,77300.0,5.96,5.97,5.96,5.97,77300.0
2010-05-25 13:30:00,5.97,5.97,5.93,5.94,324800.0,5.97,5.97,5.93,5.94,324800.0
2010-05-25 13:35:00,5.93,5.95,5.93,5.95,71200.0,5.93,5.95,5.93,5.95,71200.0
2010-05-25 13:40:00,5.94,5.95,5.94,5.95,89200.0,5.94,5.95,5.94,5.95,89200.0
2010-05-25 13:45:00,5.95,5.95,5.93,5.94,131200.0,5.95,5.95,5.93,5.94,131200.0
2010-05-25 13:50:00,5.93,5.94,5.93,5.93,113500.0,5.93,5.94,5.93,5.93,113500.0
2010-05-25 13:55:00,5.93,5.94,5.92,5.93,453500.0,5.93,5.94,5.92,5.93,453500.0
2010-05-25 14:00:00,5.94,5.94,5.92,5.93,292000.0,5.94,5.94,5.92,5.93,292000.0
2010-05-25 14:05:00,5.92,5.94,5.92,5.93,298000.0,5.92,5.94,5.92,5.93,298000.0
2010-05-25 14:10:00,5.94,5.98,5.91,5.97,861100.0,5.94,5.98,5.91,5.97,861100.0
2010-05-25 14:15:00,5.97,5.98,5.91,5.98,679800.0,5.97,5.98,5.91,5.98,679800.0
2010-05-25 14:20:00,5.98,5.99,5.96,5.99,1705800.0,5.98,5.99,5.96,5.99,1705800.0
2010-05-25 14:25:00,5.99,5.99,5.96,5.98,233400.0,5.99,5.99,5.96,5.98,233400.0
2010-05-25 14:30:00,5.99,5.99,5.97,5.99,538400.0,5.99,5.99,5.97,5.99,538400.0
2010-05-25 14:35:00,5.99,6.01,5.98,6.0,429200.0,5.99,6.01,5.98,6.0,429200.0
2010-05-25 14:40:00,6.01,6.01,6.0,6.01,183100.0,6.01,6.01,6.0,6.01,183100.0
2010-05-25 14:45:00,6.01,6.01,5.99,6.0,410200.0,6.01,6.01,5.99,6.0,410200.0
2010-05-25 14:50:00,5.99,6.01,5.99,6.01,231600.0,5.99,6.01,5.99,6.01,231600.0
2010-05-25 14:55:00,6.01,6.07,6.0,6.07,2984400.0,6.01,6.07,6.0,6.07,2984400.0
2010-05-25 15:00:00,6.06,6.11,6.05,6.07,1177300.0,6.06,6.11,6.05,6.07,1177300.0
2010-05-25 15:05:00,6.07,6.09,6.07,6.07,312700.0,6.07,6.09,6.07,6.07,312700.0
2010-05-25 15:10:00,6.07,6.08,6.05,6.05,145700.0,6.07,6.08,6.05,6.05,145700.0
2010-05-25 15:15:00,6.06,6.06,6.05,6.05,126400.0,6.06,6.06,6.05,6.05,126400.0
2010-05-25 15:20:00,6.05,6.08,6.05,6.08,468500.0,6.05,6.08,6.05,6.08,468500.0
2010-05-25 15:25:00,6.07,6.08,6.07,6.07,114000.0,6.07,6.08,6.07,6.07,114000.0
2010-05-25 15:30:00,6.07,6.09,6.07,6.08,1067500.0,6.07,6.09,6.07,6.08,1067500.0
2010-05-25 15:35:00,6.08,6.1,6.07,6.07,477500.0,6.08,6.1,6.07,6.07,477500.0
2010-05-25 15:40:00,6.07,6.08,6.07,6.07,332900.0,6.07,6.08,6.07,6.07,332900.0
2010-05-25 15:45:00,6.08,6.08,6.07,6.07,235700.0,6.08,6.08,6.07,6.07,235700.0
2010-05-25 15:50:00,6.07,6.08,6.06,6.06,426000.0,6.07,6.08,6.06,6.06,426000.0
2010-05-25 15:55:00,6.07,6.11,6.06,6.09,1118900.0,6.07,6.11,6.06,6.09,1118900.0
2010-05-26 09:30:00,6.1,6.15,6.09,6.14,331700.0,6.1,6.15,6.09,6.14,331700.0
2010-05-26 09:35:00,6.15,6.16,6.14,6.16,160800.0,6.15,6.16,6.14,6.16,160800.0
2010-05-26 09:40:00,6.15,6.17,6.15,6.17,314600.0,6.15,6.17,6.15,6.17,314600.0
2010-05-26 09:45:00,6.16,6.17,6.13,6.13,151300.0,6.16,6.17,6.13,6.13,151300.0
2010-05-26 09:50:00,6.13,6.14,6.1,6.1,440600.0,6.13,6.14,6.1,6.1,440600.0
2010-05-26 09:55:00,6.11,6.14,6.1,6.14,348900.0,6.11,6.14,6.1,6.14,348900.0
2010-05-26 10:00:00,6.14,6.14,6.11,6.11,300400.0,6.14,6.14,6.11,6.11,300400.0
2010-05-26 10:05:00,6.11,6.12,6.1,6.11,201900.0,6.11,6.12,6.1,6.11,201900.0
2010-05-26 10:10:00,6.11,6.12,6.1,6.11,217600.0,6.11,6.12,6.1,6.11,217600.0
2010-05-26 10:15:00,6.12,6.12,6.11,6.12,120400.0,6.12,6.12,6.11,6.12,120400.0
2010-05-26 10:20:00,6.12,6.12,6.11,6.11,59900.0,6.12,6.12,6.11,6.11,59900.0
2010-05-26 10:25:00,6.11,6.12,6.1,6.1,122200.0,6.11,6.12,6.1,6.1,122200.0
2010-05-26 10:30:00,6.1,6.11,6.1,6.11,118100.0,6.1,6.11,6.1,6.11,118100.0
2010-05-26 10:35:00,6.11,6.12,6.11,6.11,36300.0,6.11,6.12,6.11,6.11,36300.0
2010-05-26 10:40:00,6.12,6.12,6.11,6.12,54700.0,6.12,6.12,6.11,6.12,54700.0
2010-05-26 10:45:00,6.11,6.12,6.11,6.11,78100.0,6.11,6.12,6.11,6.11,78100.0
2010-05-26 10:50:00,6.11,6.12,6.11,6.11,86400.0,6.11,6.12,6.11,6.11,86400.0
2010-05-26 10:55:00,6.11,6.12,6.1,6.1,197200.0,6.11,6.12,6.1,6.1,197200.0
2010-05-26 11:00:00,6.1,6.12,6.1,6.11,492000.0,6.1,6.12,6.1,6.11,492000.0
2010-05-26 11:05:00,6.12,6.12,6.1,6.11,254200.0,6.12,6.12,6.1,6.11,254200.0
2010-05-26 11:10:00,6.11,6.12,6.1,6.11,263400.0,6.11,6.12,6.1,6.11,263400.0
2010-05-26 11:15:00,6.12,6.12,6.11,6.12,62600.0,6.12,6.12,6.11,6.12,62600.0
2010-05-26 11:20:00,6.12,6.13,6.11,6.12,199100.0,6.12,6.13,6.11,6.12,199100.0
2010-05-26 11:25:00,6.13,6.13,6.12,6.13,124500.0,6.13,6.13,6.12,6.13,124500.0
2010-05-26 11:30:00,6.13,6.13,6.12,6.13,166700.0,6.13,6.13,6.12,6.13,166700.0
2010-05-26 11:35:00,6.12,6.14,6.12,6.14,465500.0,6.12,6.14,6.12,6.14,465500.0
2010-05-26 11:40:00,6.14,6.14,6.13,6.14,623700.0,6.14,6.14,6.13,6.14,623700.0
2010-05-26 11:45:00,6.14,6.14,6.12,6.13,889900.0,6.14,6.14,6.12,6.13,889900.0
2010-05-26 11:50:00,6.14,6.14,6.12,6.13,338500.0,6.14,6.14,6.12,6.13,338500.0
2010-05-26 11:55:00,6.13,6.13,6.12,6.13,39800.0,6.13,6.13,6.12,6.13,39800.0
2010-05-26 12:00:00,6.13,6.13,6.12,6.12,134600.0,6.13,6.13,6.12,6.12,134600.0
2010-05-26 12:05:00,6.12,6.13,6.11,6.11,280100.0,6.12,6.13,6.11,6.11,280100.0
2010-05-26 12:10:00,6.12,6.12,6.09,6.1,258600.0,6.12,6.12,6.09,6.1,258600.0
2010-05-26 12:15:00,6.09,6.11,6.09,6.11,285500.0,6.09,6.11,6.09,6.11,285500.0
2010-05-26 12:20:00,6.11,6.12,6.09,6.11,595800.0,6.11,6.12,6.09,6.11,595800.0
2010-05-26 12:25:00,6.1,6.11,6.09,6.1,102400.0,6.1,6.11,6.09,6.1,102400.0
2010-05-26 12:30:00,6.09,6.11,6.09,6.11,90900.0,6.09,6.11,6.09,6.11,90900.0
2010-05-26 12:35:00,6.11,6.12,6.1,6.12,62900.0,6.11,6.12,6.1,6.12,62900.0
2010-05-26 12:40:00,6.11,6.12,6.11,6.11,103300.0,6.11,6.12,6.11,6.11,103300.0
2010-05-26 12:45:00,6.12,6.12,6.11,6.11,25300.0,6.12,6.12,6.11,6.11,25300.0
2010-05-26 12:50:00,6.11,6.12,6.11,6.11,78200.0,6.11,6.12,6.11,6.11,78200.0
2010-05-26 12:55:00,6.12,6.12,6.11,6.11,44000.0,6.12,6.12,6.11,6.11,44000.0
2010-05-26 13:00:00,6.11,6.12,6.11,6.12,58200.0,6.11,6.12,6.11,6.12,58200.0
2010-05-26 13:05:00,6.11,6.12,6.11,6.12,47400.0,6.11,6.12,6.11,6.12,47400.0
2010-05-26 13:10:00,6.11,6.12,6.1,6.1,104800.0,6.11,6.12,6.1,6.1,104800.0
2010-05-26 13:15:00,6.1,6.11,6.1,6.1,55700.0,6.1,6.11,6.1,6.1,55700.0
2010-05-26 13:20:00,6.1,6.11,6.1,6.11,45000.0,6.1,6.11,6.1,6.11,45000.0
2010-05-26 13:25:00,6.11,6.11,6.09,6.1,175600.0,6.11,6.11,6.09,6.1,175600.0
2010-05-26 13:30:00,6.1,6.11,6.09,6.11,77400.0,6.1,6.11,6.09,6.11,77400.0
2010-05-26 13:35:00,6.11,6.11,6.1,6.11,104700.0,6.11,6.11,6.1,6.11,104700.0
2010-05-26 13:40:00,6.11,6.11,6.08,6.09,450400.0,6.11,6.11,6.08,6.09,450400.0
2010-05-26 13:45:00,6.08,6.09,6.08,6.09,69600.0,6.08,6.09,6.08,6.09,69600.0
2010-05-26 13:50:00,6.09,6.09,6.08,6.09,44200.0,6.09,6.09,6.08,6.09,44200.0
2010-05-26 13:55:00,6.08,6.09,6.07,6.07,188800.0,6.08,6.09,6.07,6.07,188800.0
2010-05-26 14:00:00,6.08,6.09,6.07,6.08,99100.0,6.08,6.09,6.07,6.08,99100.0
2010-05-26 14:05:00,6.09,6.09,6.08,6.09,112500.0,6.09,6.09,6.08,6.09,112500.0
2010-05-26 14:10:00,6.09,6.1,6.09,6.1,259000.0,6.09,6.1,6.09,6.1,259000.0
2010-05-26 14:15:00,6.09,6.1,6.09,6.09,51900.0,6.09,6.1,6.09,6.09,51900.0
2010-05-26 14:20:00,6.09,6.1,6.08,6.09,422100.0,6.09,6.1,6.08,6.09,422100.0
2010-05-26 14:25:00,6.09,6.1,6.09,6.09,74500.0,6.09,6.1,6.09,6.09,74500.0
2010-05-26 14:30:00,6.09,6.1,6.07,6.08,493000.0,6.09,6.1,6.07,6.08,493000.0
2010-05-26 14:35:00,6.08,6.09,6.06,6.09,542700.0,6.08,6.09,6.06,6.09,542700.0
2010-05-26 14:40:00,6.09,6.1,6.08,6.1,525400.0,6.09,6.1,6.08,6.1,525400.0
2010-05-26 14:45:00,6.1,6.1,6.09,6.1,78900.0,6.1,6.1,6.09,6.1,78900.0
2010-05-26 14:50:00,6.1,6.1,6.09,6.09,99600.0,6.1,6.1,6.09,6.09,99600.0
2010-05-26 14:55:00,6.1,6.1,6.09,6.09,26900.0,6.1,6.1,6.09,6.09,26900.0
2010-05-26 15:00:00,6.09,6.11,6.09,6.11,243300.0,6.09,6.11,6.09,6.11,243300.0
2010-05-26 15:05:00,6.11,6.11,6.1,6.1,80100.0,6.11,6.11,6.1,6.1,80100.0
2010-05-26 15:10:00,6.1,6.11,6.1,6.11,104300.0,6.1,6.11,6.1,6.11,104300.0
2010-05-26 15:15:00,6.1,6.11,6.09,6.09,159100.0,6.1,6.11,6.09,6.09,159100.0
2010-05-26 15:20:00,6.09,6.1,6.08,6.09,239000.0,6.09,6.1,6.08,6.09,239000.0
2010-05-26 15:25:00,6.09,6.09,6.04,6.05,820000.0,6.09,6.09,6.04,6.05,820000.0
2010-05-26 15:30:00,6.05,6.06,6.04,6.05,340200.0,6.05,6.06,6.04,6.05,340200.0
2010-05-26 15:35:00,6.05,6.06,6.05,6.06,373100.0,6.05,6.06,6.05,6.06,373100.0
2010-05-26 15:40:00,6.06,6.08,6.05,6.08,417600.0,6.06,6.08,6.05,6.08,417600.0
2010-05-26 15:45:00,6.07,6.08,6.05,6.06,1092500.0,6.07,6.08,6.05,6.06,1092500.0
2010-05-26 15:50:00,6.06,6.07,6.06,6.06,684200.0,6.06,6.07,6.06,6.06,684200.0
2010-05-26 15:55:00,6.06,6.07,6.04,6.05,1572300.0,6.06,6.07,6.04,6.05,1572300.0
2010-05-27 09:30:00,6.14,6.16,6.12,6.14,183600.0,6.14,6.16,6.12,6.14,183600.0
2010-05-27 09:35:00,6.14,6.15,6.11,6.11,205500.0,6.14,6.15,6.11,6.11,205500.0
2010-05-27 09:40:00,6.12,6.13,6.1,6.13,213400.0,6.12,6.13,6.1,6.13,213400.0
2010-05-27 09:45:00,6.13,6.13,6.11,6.13,68000.0,6.13,6.13,6.11,6.13,68000.0
2010-05-27 09:50:00,6.13,6.13,6.09,6.11,315900.0,6.13,6.13,6.09,6.11,315900.0
2010-05-27 09:55:00,6.11,6.11,6.09,6.1,171100.0,6.11,6.11,6.09,6.1,171100.0
2010-05-27 10:00:00,6.1,6.1,6.07,6.08,167300.0,6.1,6.1,6.07,6.08,167300.0
2010-05-27 10:05:00,6.09,6.09,6.08,6.09,54700.0,6.09,6.09,6.08,6.09,54700.0
2010-05-27 10:10:00,6.09,6.09,6.08,6.09,77800.0,6.09,6.09,6.08,6.09,77800.0
2010-05-27 10:15:00,6.09,6.09,6.08,6.09,74900.0,6.09,6.09,6.08,6.09,74900.0
2010-05-27 10:20:00,6.09,6.1,6.08,6.09,129700.0,6.09,6.1,6.08,6.09,129700.0
2010-05-27 10:25:00,6.1,6.1,6.09,6.1,154700.0,6.1,6.1,6.09,6.1,154700.0
2010-05-27 10:30:00,6.1,6.11,6.09,6.09,537300.0,6.1,6.11,6.09,6.09,537300.0
2010-05-27 10:35:00,6.09,6.1,6.07,6.07,354200.0,6.09,6.1,6.07,6.07,354200.0
2010-05-27 10:40:00,6.07,6.09,6.07,6.09,153700.0,6.07,6.09,6.07,6.09,153700.0
2010-05-27 10:45:00,6.09,6.09,6.08,6.09,85600.0,6.09,6.09,6.08,6.09,85600.0
2010-05-27 10:50:00,6.09,6.1,6.08,6.1,204100.0,6.09,6.1,6.08,6.1,204100.0
2010-05-27 10:55:00,6.09,6.11,6.09,6.09,327300.0,6.09,6.11,6.09,6.09,327300.0
2010-05-27 11:00:00,6.09,6.1,6.09,6.09,42700.0,6.09,6.1,6.09,6.09,42700.0
2010-05-27 11:05:00,6.09,6.1,6.09,6.09,48700.0,6.09,6.1,6.09,6.09,48700.0
2010-05-27 11:10:00,6.1,6.1,6.08,6.08,367900.0,6.1,6.1,6.08,6.08,367900.0
2010-05-27 11:15:00,6.09,6.1,6.09,6.09,163300.0,6.09,6.1,6.09,6.09,163300.0
2010-05-27 11:20:00,6.1,6.1,6.09,6.1,33900.0,6.1,6.1,6.09,6.1,33900.0
2010-05-27 11:25:00,6.1,6.11,6.09,6.1,226000.0,6.1,6.11,6.09,6.1,226000.0
2010-05-27 11:30:00,6.1,6.1,6.08,6.09,204900.0,6.1,6.1,6.08,6.09,204900.0
2010-05-27 11:35:00,6.09,6.09,6.08,6.09,56400.0,6.09,6.09,6.08,6.09,56400.0
2010-05-27 11:40:00,6.09,6.09,6.08,6.08,121000.0,6.09,6.09,6.08,6.08,121000.0
2010-05-27 11:45:00,6.09,6.09,6.08,6.09,10200.0,6.09,6.09,6.08,6.09,10200.0
2010-05-27 11:50:00,6.08,6.09,6.08,6.09,37300.0,6.08,6.09,6.08,6.09,37300.0
2010-05-27 11:55:00,6.09,6.09,6.08,6.09,44000.0,6.09,6.09,6.08,6.09,44000.0
2010-05-27 12:00:00,6.09,6.09,6.08,6.08,162000.0,6.09,6.09,6.08,6.08,162000.0
2010-05-27 12:05:00,6.08,6.09,6.08,6.08,232800.0,6.08,6.09,6.08,6.08,232800.0
2010-05-27 12:10:00,6.08,6.09,6.06,6.07,345900.0,6.08,6.09,6.06,6.07,345900.0
2010-05-27 12:15:00,6.07,6.07,6.04,6.06,615100.0,6.07,6.07,6.04,6.06,615100.0
2010-05-27 12:20:00,6.06,6.06,6.05,6.06,88100.0,6.06,6.06,6.05,6.06,88100.0
2010-05-27 12:25:00,6.06,6.06,6.05,6.05,229700.0,6.06,6.06,6.05,6.05,229700.0
2010-05-27 12:30:00,6.05,6.06,6.01,6.01,420300.0,6.05,6.06,6.01,6.01,420300.0
2010-05-27 12:35:00,6.01,6.02,6.01,6.02,90200.0,6.01,6.02,6.01,6.02,90200.0
2010-05-27 12:40:00,6.01,6.03,6.01,6.03,145400.0,6.01,6.03,6.01,6.03,145400.0
2010-05-27 12:45:00,6.03,6.05,6.02,6.04,155000.0,6.03,6.05,6.02,6.04,155000.0
2010-05-27 12:50:00,6.05,6.05,6.04,6.04,45300.0,6.05,6.05,6.04,6.04,45300.0
2010-05-27 12:55:00,6.05,6.05,6.04,6.04,53800.0,6.05,6.05,6.04,6.04,53800.0
2010-05-27 13:00:00,6.05,6.05,6.04,6.05,21500.0,6.05,6.05,6.04,6.05,21500.0
2010-05-27 13:05:00,6.05,6.05,6.04,6.05,16600.0,6.05,6.05,6.04,6.05,16600.0
2010-05-27 13:10:00,6.05,6.05,6.04,6.05,21000.0,6.05,6.05,6.04,6.05,21000.0
2010-05-27 13:15:00,6.05,6.06,6.04,6.05,64600.0,6.05,6.06,6.04,6.05,64600.0
2010-05-27 13:20:00,6.06,6.07,6.05,6.06,65200.0,6.06,6.07,6.05,6.06,65200.0
2010-05-27 13:25:00,6.07,6.07,6.06,6.07,38200.0,6.07,6.07,6.06,6.07,38200.0
2010-05-27 13:30:00,6.07,6.07,6.06,6.07,50600.0,6.07,6.07,6.06,6.07,50600.0
2010-05-27 13:35:00,6.07,6.09,6.07,6.09,60900.0,6.07,6.09,6.07,6.09,60900.0
2010-05-27 13:40:00,6.08,6.09,6.08,6.09,29600.0,6.08,6.09,6.08,6.09,29600.0
2010-05-27 13:45:00,6.08,6.09,6.08,6.08,47200.0,6.08,6.09,6.08,6.08,47200.0
2010-05-27 13:50:00,6.09,6.09,6.07,6.07,126100.0,6.09,6.09,6.07,6.07,126100.0
2010-05-27 13:55:00,6.08,6.09,6.07,6.09,80600.0,6.08,6.09,6.07,6.09,80600.0
2010-05-27 14:00:00,6.09,6.09,6.08,6.08,11600.0,6.09,6.09,6.08,6.08,11600.0
2010-05-27 14:05:00,6.09,6.09,6.08,6.08,136500.0,6.09,6.09,6.08,6.08,136500.0
2010-05-27 14:10:00,6.09,6.09,6.08,6.09,145100.0,6.09,6.09,6.08,6.09,145100.0
2010-05-27 14:15:00,6.09,6.1,6.08,6.1,203500.0,6.09,6.1,6.08,6.1,203500.0
2010-05-27 14:20:00,6.1,6.11,6.09,6.11,118300.0,6.1,6.11,6.09,6.11,118300.0
2010-05-27 14:25:00,6.11,6.11,6.1,6.1,155900.0,6.11,6.11,6.1,6.1,155900.0
2010-05-27 14:30:00,6.11,6.11,6.1,6.11,120800.0,6.11,6.11,6.1,6.11,120800.0
2010-05-27 14:35:00,6.11,6.11,6.1,6.1,94500.0,6.11,6.11,6.1,6.1,94500.0
2010-05-27 14:40:00,6.1,6.11,6.1,6.11,217200.0,6.1,6.11,6.1,6.11,217200.0
2010-05-27 14:45:00,6.1,6.11,6.1,6.11,150200.0,6.1,6.11,6.1,6.11,150200.0
2010-05-27 14:50:00,6.11,6.12,6.11,6.12,103300.0,6.11,6.12,6.11,6.12,103300.0
2010-05-27 14:55:00,6.11,6.12,6.11,6.11,35200.0,6.11,6.12,6.11,6.11,35200.0
2010-05-27 15:00:00,6.11,6.12,6.11,6.12,45800.0,6.11,6.12,6.11,6.12,45800.0
2010-05-27 15:05:00,6.12,6.12,6.11,6.11,37600.0,6.12,6.12,6.11,6.11,37600.0
2010-05-27 15:10:00,6.12,6.14,6.11,6.14,356300.0,6.12,6.14,6.11,6.14,356300.0
2010-05-27 15:15:00,6.14,6.15,6.13,6.15,273600.0,6.14,6.15,6.13,6.15,273600.0
2010-05-27 15:20:00,6.14,6.15,6.14,6.15,114400.0,6.14,6.15,6.14,6.15,114400.0
2010-05-27 15:25:00,6.15,6.15,6.13,6.14,186000.0,6.15,6.15,6.13,6.14,186000.0
2010-05-27 15:30:00,6.14,6.15,6.13,6.14,260100.0,6.14,6.15,6.13,6.14,260100.0
2010-05-27 15:35:00,6.14,6.16,6.13,6.15,450500.0,6.14,6.16,6.13,6.15,450500.0
2010-05-27 15:40:00,6.15,6.17,6.14,6.16,398500.0,6.15,6.17,6.14,6.16,398500.0
2010-05-27 15:45:00,6.16,6.18,6.16,6.18,259400.0,6.16,6.18,6.16,6.18,259400.0
2010-05-27 15:50:00,6.18,6.19,6.17,6.18,713400.0,6.18,6.19,6.17,6.18,713400.0
2010-05-27 15:55:00,6.18,6.2,6.16,6.2,2116000.0,6.18,6.2,6.16,6.2,2116000.0
2010-05-28 09:30:00,6.2,6.2,6.16,6.18,161200.0,6.2,6.2,6.16,6.18,161200.0
2010-05-28 09:35:00,6.18,6.18,6.15,6.15,99800.0,6.18,6.18,6.15,6.15,99800.0
2010-05-28 09:40:00,6.15,6.17,6.13,6.14,108800.0,6.15,6.17,6.13,6.14,108800.0
2010-05-28 09:45:00,6.14,6.16,6.13,6.15,96600.0,6.14,6.16,6.13,6.15,96600.0
2010-05-28 09:50:00,6.14,6.16,6.14,6.14,61600.0,6.14,6.16,6.14,6.14,61600.0
2010-05-28 09:55:00,6.14,6.15,6.11,6.13,172000.0,6.14,6.15,6.11,6.13,172000.0
2010-05-28 10:00:00,6.13,6.14,6.13,6.14,161600.0,6.13,6.14,6.13,6.14,161600.0
2010-05-28 10:05:00,6.14,6.16,6.13,6.16,83800.0,6.14,6.16,6.13,6.16,83800.0
2010-05-28 10:10:00,6.16,6.17,6.15,6.17,98500.0,6.16,6.17,6.15,6.17,98500.0
2010-05-28 10:15:00,6.17,6.17,6.16,6.16,127200.0,6.17,6.17,6.16,6.16,127200.0
2010-05-28 10:20:00,6.16,6.16,6.14,6.14,82300.0,6.16,6.16,6.14,6.14,82300.0
2010-05-28 10:25:00,6.14,6.16,6.14,6.16,147100.0,6.14,6.16,6.14,6.16,147100.0
2010-05-28 10:30:00,6.16,6.16,6.15,6.16,28700.0,6.16,6.16,6.15,6.16,28700.0
2010-05-28 10:35:00,6.16,6.17,6.15,6.17,77200.0,6.16,6.17,6.15,6.17,77200.0
2010-05-28 10:40:00,6.17,6.17,6.16,6.17,25100.0,6.17,6.17,6.16,6.17,25100.0
2010-05-28 10:45:00,6.17,6.17,6.16,6.17,23900.0,6.17,6.17,6.16,6.17,23900.0
2010-05-28 10:50:00,6.16,6.17,6.16,6.16,22900.0,6.16,6.17,6.16,6.16,22900.0
2010-05-28 10:55:00,6.17,6.17,6.16,6.16,18100.0,6.17,6.17,6.16,6.16,18100.0
2010-05-28 11:00:00,6.16,6.17,6.16,6.16,17500.0,6.16,6.17,6.16,6.16,17500.0
2010-05-28 11:05:00,6.16,6.17,6.16,6.16,12400.0,6.16,6.17,6.16,6.16,12400.0
2010-05-28 11:10:00,6.16,6.17,6.16,6.17,71400.0,6.16,6.17,6.16,6.17,71400.0
2010-05-28 11:15:00,6.16,6.17,6.15,6.16,151900.0,6.16,6.17,6.15,6.16,151900.0
2010-05-28 11:20:00,6.15,6.16,6.15,6.15,16400.0,6.15,6.16,6.15,6.15,16400.0
2010-05-28 11:25:00,6.15,6.16,6.15,6.16,52900.0,6.15,6.16,6.15,6.16,52900.0
2010-05-28 11:30:00,6.16,6.16,6.15,6.16,14100.0,6.16,6.16,6.15,6.16,14100.0
2010-05-28 11:35:00,6.16,6.16,6.15,6.15,16500.0,6.16,6.16,6.15,6.15,16500.0
2010-05-28 11:40:00,6.16,6.17,6.16,6.16,156800.0,6.16,6.17,6.16,6.16,156800.0
2010-05-28 11:45:00,6.17,6.17,6.16,6.17,40100.0,6.17,6.17,6.16,6.17,40100.0
2010-05-28 11:50:00,6.17,6.17,6.16,6.16,14700.0,6.17,6.17,6.16,6.16,14700.0
2010-05-28 11:55:00,6.17,6.17,6.16,6.16,36500.0,6.17,6.17,6.16,6.16,36500.0
2010-05-28 12:00:00,6.16,6.17,6.16,6.16,35600.0,6.16,6.17,6.16,6.16,35600.0
2010-05-28 12:05:00,6.16,6.17,6.16,6.17,33100.0,6.16,6.17,6.16,6.17,33100.0
2010-05-28 12:10:00,6.17,6.17,6.16,6.17,34200.0,6.17,6.17,6.16,6.17,34200.0
2010-05-28 12:15:00,6.16,6.17,6.16,6.17,18700.0,6.16,6.17,6.16,6.17,18700.0
2010-05-28 12:20:00,6.16,6.17,6.16,6.17,28500.0,6.16,6.17,6.16,6.17,28500.0
2010-05-28 12:25:00,6.16,6.17,6.16,6.17,28300.0,6.16,6.17,6.16,6.17,28300.0
2010-05-28 12:30:00,6.17,6.17,6.15,6.15,158700.0,6.17,6.17,6.15,6.15,158700.0
2010-05-28 12:35:00,6.16,6.16,6.12,6.13,331300.0,6.16,6.16,6.12,6.13,331300.0
2010-05-28 12:40:00,6.12,6.14,6.11,6.11,267200.0,6.12,6.14,6.11,6.11,267200.0
2010-05-28 12:45:00,6.11,6.12,6.1,6.1,201600.0,6.11,6.12,6.1,6.1,201600.0
2010-05-28 12:50:00,6.1,6.12,6.1,6.11,252700.0,6.1,6.12,6.1,6.11,252700.0
2010-05-28 12:55:00,6.12,6.13,6.11,6.11,263900.0,6.12,6.13,6.11,6.11,263900.0
2010-05-28 13:00:00,6.12,6.12,6.11,6.11,144300.0,6.12,6.12,6.11,6.11,144300.0
2010-05-28 13:05:00,6.11,6.12,6.1,6.1,58000.0,6.11,6.12,6.1,6.1,58000.0
2010-05-28 13:10:00,6.1,6.12,6.1,6.11,184500.0,6.1,6.12,6.1,6.11,184500.0
2010-05-28 13:15:00,6.11,6.12,6.11,6.11,50700.0,6.11,6.12,6.11,6.11,50700.0
2010-05-28 13:20:00,6.11,6.12,6.1,6.11,89000.0,6.11,6.12,6.1,6.11,89000.0
2010-05-28 13:25:00,6.11,6.12,6.1,6.11,366600.0,6.11,6.12,6.1,6.11,366600.0
2010-05-28 13:30:00,6.11,6.11,6.1,6.11,52800.0,6.11,6.11,6.1,6.11,52800.0
2010-05-28 13:35:00,6.11,6.11,6.1,6.1,40800.0,6.11,6.11,6.1,6.1,40800.0
2010-05-28 13:40:00,6.11,6.11,6.1,6.11,89300.0,6.11,6.11,6.1,6.11,89300.0
2010-05-28 13:45:00,6.1,6.11,6.08,6.08,214600.0,6.1,6.11,6.08,6.08,214600.0
2010-05-28 13:50:00,6.08,6.09,6.07,6.07,147200.0,6.08,6.09,6.07,6.07,147200.0
2010-05-28 13:55:00,6.08,6.08,6.06,6.06,96400.0,6.08,6.08,6.06,6.06,96400.0
2010-05-28 14:00:00,6.06,6.07,6.05,6.06,110000.0,6.06,6.07,6.05,6.06,110000.0
2010-05-28 14:05:00,6.05,6.07,6.05,6.07,287800.0,6.05,6.07,6.05,6.07,287800.0
2010-05-28 14:10:00,6.07,6.07,6.05,6.07,165500.0,6.07,6.07,6.05,6.07,165500.0
2010-05-28 14:15:00,6.06,6.07,6.06,6.07,33200.0,6.06,6.07,6.06,6.07,33200.0
2010-05-28 14:20:00,6.07,6.07,6.06,6.06,47300.0,6.07,6.07,6.06,6.06,47300.0
2010-05-28 14:25:00,6.07,6.07,6.06,6.06,140200.0,6.07,6.07,6.06,6.06,140200.0
2010-05-28 14:30:00,6.07,6.07,6.06,6.07,64500.0,6.07,6.07,6.06,6.07,64500.0
2010-05-28 14:35:00,6.07,6.07,6.05,6.06,527600.0,6.07,6.07,6.05,6.06,527600.0
2010-05-28 14:40:00,6.05,6.06,6.04,6.05,381900.0,6.05,6.06,6.04,6.05,381900.0
2010-05-28 14:45:00,6.05,6.08,6.05,6.08,269700.0,6.05,6.08,6.05,6.08,269700.0
2010-05-28 14:50:00,6.08,6.1,6.07,6.1,221800.0,6.08,6.1,6.07,6.1,221800.0
2010-05-28 14:55:00,6.1,6.1,6.07,6.08,327800.0,6.1,6.1,6.07,6.08,327800.0
2010-05-28 15:00:00,6.07,6.08,6.06,6.06,143200.0,6.07,6.08,6.06,6.06,143200.0
2010-05-28 15:05:00,6.06,6.08,6.06,6.08,561100.0,6.06,6.08,6.06,6.08,561100.0
2010-05-28 15:10:00,6.07,6.1,6.07,6.09,383800.0,6.07,6.1,6.07,6.09,383800.0
2010-05-28 15:15:00,6.08,6.09,6.08,6.09,116600.0,6.08,6.09,6.08,6.09,116600.0
2010-05-28 15:20:00,6.09,6.09,6.08,6.09,77400.0,6.09,6.09,6.08,6.09,77400.0
2010-05-28 15:25:00,6.09,6.09,6.08,6.09,94100.0,6.09,6.09,6.08,6.09,94100.0
2010-05-28 15:30:00,6.09,6.11,6.08,6.11,333300.0,6.09,6.11,6.08,6.11,333300.0
2010-05-28 15:35:00,6.11,6.11,6.1,6.11,91100.0,6.11,6.11,6.1,6.11,91100.0
2010-05-28 15:40:00,6.11,6.11,6.1,6.11,166000.0,6.11,6.11,6.1,6.11,166000.0
2010-05-28 15:45:00,6.1,6.11,6.06,6.07,709000.0,6.1,6.11,6.06,6.07,709000.0
2010-05-28 15:50:00,6.08,6.09,6.06,6.09,608400.0,6.08,6.09,6.06,6.09,608400.0
2010-05-28 15:55:00,6.09,6.09,6.04,6.05,1012100.0,6.09,6.09,6.04,6.05,1012100.0
2010-06-01 09:30:00,6.0,6.03,5.98,6.01,406800.0,6.0,6.03,5.98,6.01,406800.0
2010-06-01 09:35:00,6.01,6.02,6.0,6.01,92800.0,6.01,6.02,6.0,6.01,92800.0
2010-06-01 09:40:00,6.0,6.01,6.0,6.01,275700.0,6.0,6.01,6.0,6.01,275700.0
2010-06-01 09:45:00,6.01,6.03,6.0,6.03,163000.0,6.01,6.03,6.0,6.03,163000.0
2010-06-01 09:50:00,6.03,6.03,6.02,6.03,123100.0,6.03,6.03,6.02,6.03,123100.0
2010-06-01 09:55:00,6.02,6.04,6.02,6.03,257500.0,6.02,6.04,6.02,6.03,257500.0
2010-06-01 10:00:00,6.04,6.06,6.03,6.06,213600.0,6.04,6.06,6.03,6.06,213600.0
2010-06-01 10:05:00,6.06,6.06,6.05,6.05,45000.0,6.06,6.06,6.05,6.05,45000.0
2010-06-01 10:10:00,6.06,6.07,6.04,6.07,472200.0,6.06,6.07,6.04,6.07,472200.0
2010-06-01 10:15:00,6.07,6.07,6.06,6.07,38000.0,6.07,6.07,6.06,6.07,38000.0
2010-06-01 10:20:00,6.07,6.1,6.06,6.09,133000.0,6.07,6.1,6.06,6.09,133000.0
2010-06-01 10:25:00,6.09,6.1,6.09,6.09,72000.0,6.09,6.1,6.09,6.09,72000.0
2010-06-01 10:30:00,6.09,6.1,6.09,6.09,46000.0,6.09,6.1,6.09,6.09,46000.0
2010-06-01 10:35:00,6.09,6.09,6.07,6.07,447200.0,6.09,6.09,6.07,6.07,447200.0
2010-06-01 10:40:00,6.07,6.08,6.06,6.06,47300.0,6.07,6.08,6.06,6.06,47300.0
2010-06-01 10:45:00,6.07,6.07,6.06,6.06,54500.0,6.07,6.07,6.06,6.06,54500.0
2010-06-01 10:50:00,6.06,6.06,6.05,6.05,98500.0,6.06,6.06,6.05,6.05,98500.0
2010-06-01 10:55:00,6.05,6.06,6.04,6.05,100800.0,6.05,6.06,6.04,6.05,100800.0
2010-06-01 11:00:00,6.04,6.05,6.04,6.05,65100.0,6.04,6.05,6.04,6.05,65100.0
2010-06-01 11:05:00,6.04,6.05,6.04,6.04,264000.0,6.04,6.05,6.04,6.04,264000.0
2010-06-01 11:10:00,6.04,6.05,6.04,6.04,52600.0,6.04,6.05,6.04,6.04,52600.0
2010-06-01 11:15:00,6.05,6.05,6.01,6.01,308100.0,6.05,6.05,6.01,6.01,308100.0
2010-06-01 11:20:00,6.01,6.02,6.01,6.02,29800.0,6.01,6.02,6.01,6.02,29800.0
2010-06-01 11:25:00,6.01,6.02,6.01,6.01,31800.0,6.01,6.02,6.01,6.01,31800.0
2010-06-01 11:30:00,6.01,6.02,6.01,6.01,77700.0,6.01,6.02,6.01,6.01,77700.0
2010-06-01 11:35:00,6.01,6.02,6.01,6.01,97100.0,6.01,6.02,6.01,6.01,97100.0
2010-06-01 11:40:00,6.01,6.02,5.99,6.0,889800.0,6.01,6.02,5.99,6.0,889800.0
2010-06-01 11:45:00,6.0,6.02,5.99,6.02,324600.0,6.0,6.02,5.99,6.02,324600.0
2010-06-01 11:50:00,6.02,6.02,6.01,6.02,65800.0,6.02,6.02,6.01,6.02,65800.0
2010-06-01 11:55:00,6.01,6.02,6.0,6.0,128400.0,6.01,6.02,6.0,6.0,128400.0
2010-06-01 12:00:00,6.0,6.06,6.0,6.01,491500.0,6.0,6.06,6.0,6.01,491500.0
2010-06-01 12:05:00,6.02,6.02,6.01,6.01,12100.0,6.02,6.02,6.01,6.01,12100.0
2010-06-01 12:10:00,6.01,6.03,6.01,6.01,393500.0,6.01,6.03,6.01,6.01,393500.0
2010-06-01 12:15:00,6.02,6.03,6.01,6.03,86400.0,6.02,6.03,6.01,6.03,86400.0
2010-06-01 12:20:00,6.03,6.03,6.02,6.02,16900.0,6.03,6.03,6.02,6.02,16900.0
2010-06-01 12:25:00,6.02,6.03,6.01,6.02,307700.0,6.02,6.03,6.01,6.02,307700.0
2010-06-01 12:30:00,6.02,6.02,6.01,6.01,25600.0,6.02,6.02,6.01,6.01,25600.0
2010-06-01 12:35:00,6.02,6.02,6.01,6.01,110000.0,6.02,6.02,6.01,6.01,110000.0
2010-06-01 12:40:00,6.02,6.02,6.0,6.0,221300.0,6.02,6.02,6.0,6.0,221300.0
2010-06-01 12:45:00,6.0,6.01,6.0,6.0,266900.0,6.0,6.01,6.0,6.0,266900.0
2010-06-01 12:50:00,6.01,6.01,6.0,6.01,43000.0,6.01,6.01,6.0,6.01,43000.0
2010-06-01 12:55:00,6.0,6.01,6.0,6.0,153200.0,6.0,6.01,6.0,6.0,153200.0
2010-06-01 13:00:00,6.0,6.01,6.0,6.01,72500.0,6.0,6.01,6.0,6.01,72500.0
2010-06-01 13:05:00,6.0,6.01,6.0,6.01,64600.0,6.0,6.01,6.0,6.01,64600.0
2010-06-01 13:10:00,6.0,6.01,6.0,6.01,28300.0,6.0,6.01,6.0,6.01,28300.0
2010-06-01 13:15:00,6.01,6.03,6.0,6.02,383000.0,6.01,6.03,6.0,6.02,383000.0
2010-06-01 13:20:00,6.03,6.05,6.02,6.05,422600.0,6.03,6.05,6.02,6.05,422600.0
2010-06-01 13:25:00,6.05,6.05,6.04,6.05,76400.0,6.05,6.05,6.04,6.05,76400.0
2010-06-01 13:30:00,6.04,6.05,6.04,6.05,280900.0,6.04,6.05,6.04,6.05,280900.0
2010-06-01 13:35:00,6.05,6.06,6.04,6.06,158300.0,6.05,6.06,6.04,6.06,158300.0
2010-06-01 13:40:00,6.06,6.06,6.05,6.05,41300.0,6.06,6.06,6.05,6.05,41300.0
2010-06-01 13:45:00,6.05,6.06,6.04,6.05,169500.0,6.05,6.06,6.04,6.05,169500.0
2010-06-01 13:50:00,6.04,6.05,6.04,6.05,111900.0,6.04,6.05,6.04,6.05,111900.0
2010-06-01 13:55:00,6.04,6.05,6.04,6.04,42300.0,6.04,6.05,6.04,6.04,42300.0
2010-06-01 14:00:00,6.04,6.05,6.03,6.04,306300.0,6.04,6.05,6.03,6.04,306300.0
2010-06-01 14:05:00,6.05,6.05,6.03,6.04,320400.0,6.05,6.05,6.03,6.04,320400.0
2010-06-01 14:10:00,6.05,6.05,6.04,6.05,103000.0,6.05,6.05,6.04,6.05,103000.0
2010-06-01 14:15:00,6.04,6.05,6.04,6.05,61600.0,6.04,6.05,6.04,6.05,61600.0
2010-06-01 14:20:00,6.04,6.05,6.04,6.04,98000.0,6.04,6.05,6.04,6.04,98000.0
2010-06-01 14:25:00,6.04,6.06,6.04,6.05,211700.0,6.04,6.06,6.04,6.05,211700.0
2010-06-01 14:30:00,6.06,6.08,6.05,6.05,270400.0,6.06,6.08,6.05,6.05,270400.0
2010-06-01 14:35:00,6.05,6.06,6.05,6.05,18900.0,6.05,6.06,6.05,6.05,18900.0
2010-06-01 14:40:00,6.05,6.06,6.05,6.06,57600.0,6.05,6.06,6.05,6.06,57600.0
2010-06-01 14:45:00,6.05,6.06,6.05,6.05,84200.0,6.05,6.06,6.05,6.05,84200.0
2010-06-01 14:50:00,6.05,6.06,6.04,6.05,369300.0,6.05,6.06,6.04,6.05,369300.0
2010-06-01 14:55:00,6.05,6.06,6.05,6.05,36100.0,6.05,6.06,6.05,6.05,36100.0
2010-06-01 15:00:00,6.05,6.06,6.05,6.05,31900.0,6.05,6.06,6.05,6.05,31900.0
2010-06-01 15:05:00,6.05,6.06,6.04,6.05,242300.0,6.05,6.06,6.04,6.05,242300.0
2010-06-01 15:10:00,6.04,6.05,6.03,6.05,292200.0,6.04,6.05,6.03,6.05,292200.0
2010-06-01 15:15:00,6.05,6.05,6.03,6.04,456600.0,6.05,6.05,6.03,6.04,456600.0
2010-06-01 15:20:00,6.04,6.05,6.02,6.03,616900.0,6.04,6.05,6.02,6.03,616900.0
2010-06-01 15:25:00,6.03,6.04,6.02,6.03,146500.0,6.03,6.04,6.02,6.03,146500.0
2010-06-01 15:30:00,6.03,6.04,6.02,6.03,201300.0,6.03,6.04,6.02,6.03,201300.0
2010-06-01 15:35:00,6.03,6.05,6.03,6.05,200400.0,6.03,6.05,6.03,6.05,200400.0
2010-06-01 15:40:00,6.05,6.05,6.02,6.02,201600.0,6.05,6.05,6.02,6.02,201600.0
2010-06-01 15:45:00,6.03,6.03,6.0,6.02,662900.0,6.03,6.03,6.0,6.02,662900.0
2010-06-01 15:50:00,6.01,6.01,5.99,5.99,829300.0,6.01,6.01,5.99,5.99,829300.0
2010-06-01 15:55:00,5.99,6.0,5.97,5.98,820400.0,5.99,6.0,5.97,5.98,820400.0
2010-06-02 09:30:00,6.0,6.03,6.0,6.01,179000.0,6.0,6.03,6.0,6.01,179000.0
2010-06-02 09:35:00,6.0,6.01,5.98,5.98,516200.0,6.0,6.01,5.98,5.98,516200.0
2010-06-02 09:40:00,5.98,6.0,5.96,5.98,648600.0,5.98,6.0,5.96,5.98,648600.0
2010-06-02 09:45:00,5.99,6.0,5.97,6.0,304300.0,5.99,6.0,5.97,6.0,304300.0
2010-06-02 09:50:00,6.0,6.0,5.98,6.0,488300.0,6.0,6.0,5.98,6.0,488300.0
2010-06-02 09:55:00,6.0,6.01,5.99,6.01,508300.0,6.0,6.01,5.99,6.01,508300.0
2010-06-02 10:00:00,6.01,6.01,6.0,6.01,281600.0,6.01,6.01,6.0,6.01,281600.0
2010-06-02 10:05:00,6.01,6.03,6.0,6.02,551500.0,6.01,6.03,6.0,6.02,551500.0
2010-06-02 10:10:00,6.01,6.03,6.01,6.03,378900.0,6.01,6.03,6.01,6.03,378900.0
2010-06-02 10:15:00,6.03,6.05,6.02,6.04,250000.0,6.03,6.05,6.02,6.04,250000.0
2010-06-02 10:20:00,6.04,6.05,6.04,6.05,76700.0,6.04,6.05,6.04,6.05,76700.0
2010-06-02 10:25:00,6.05,6.07,6.04,6.06,231000.0,6.05,6.07,6.04,6.06,231000.0
2010-06-02 10:30:00,6.06,6.07,6.06,6.07,109100.0,6.06,6.07,6.06,6.07,109100.0
2010-06-02 10:35:00,6.06,6.07,6.06,6.07,62900.0,6.06,6.07,6.06,6.07,62900.0
2010-06-02 10:40:00,6.07,6.07,6.06,6.07,64700.0,6.07,6.07,6.06,6.07,64700.0
2010-06-02 10:45:00,6.07,6.07,6.05,6.05,566100.0,6.07,6.07,6.05,6.05,566100.0
2010-06-02 10:50:00,6.05,6.05,6.04,6.04,113300.0,6.05,6.05,6.04,6.04,113300.0
2010-06-02 10:55:00,6.04,6.05,6.04,6.05,42100.0,6.04,6.05,6.04,6.05,42100.0
2010-06-02 11:00:00,6.04,6.05,6.04,6.05,29300.0,6.04,6.05,6.04,6.05,29300.0
2010-06-02 11:05:00,6.05,6.06,6.04,6.06,203500.0,6.05,6.06,6.04,6.06,203500.0
2010-06-02 11:10:00,6.05,6.07,6.05,6.05,289900.0,6.05,6.07,6.05,6.05,289900.0
2010-06-02 11:15:00,6.05,6.06,6.05,6.05,52700.0,6.05,6.06,6.05,6.05,52700.0
2010-06-02 11:20:00,6.05,6.06,6.05,6.05,117600.0,6.05,6.06,6.05,6.05,117600.0
2010-06-02 11:25:00,6.06,6.06,6.05,6.05,261300.0,6.06,6.06,6.05,6.05,261300.0
2010-06-02 11:30:00,6.06,6.07,6.05,6.05,452400.0,6.06,6.07,6.05,6.05,452400.0
2010-06-02 11:35:00,6.05,6.06,6.05,6.05,177500.0,6.05,6.06,6.05,6.05,177500.0
2010-06-02 11:40:00,6.05,6.06,6.05,6.05,65800.0,6.05,6.06,6.05,6.05,65800.0
2010-06-02 11:45:00,6.05,6.06,6.05,6.05,60700.0,6.05,6.06,6.05,6.05,60700.0
2010-06-02 11:50:00,6.05,6.06,6.05,6.06,92400.0,6.05,6.06,6.05,6.06,92400.0
2010-06-02 11:55:00,6.05,6.06,6.05,6.06,37900.0,6.05,6.06,6.05,6.06,37900.0
2010-06-02 12:00:00,6.06,6.07,6.05,6.07,148900.0,6.06,6.07,6.05,6.07,148900.0
2010-06-02 12:05:00,6.07,6.07,6.06,6.06,16000.0,6.07,6.07,6.06,6.06,16000.0
2010-06-02 12:10:00,6.06,6.07,6.06,6.06,43700.0,6.06,6.07,6.06,6.06,43700.0
2010-06-02 12:15:00,6.06,6.07,6.06,6.06,20000.0,6.06,6.07,6.06,6.06,20000.0
2010-06-02 12:20:00,6.07,6.07,6.06,6.07,46800.0,6.07,6.07,6.06,6.07,46800.0
2010-06-02 12:25:00,6.07,6.07,6.06,6.07,50200.0,6.07,6.07,6.06,6.07,50200.0
2010-06-02 12:30:00,6.07,6.07,6.06,6.06,81500.0,6.07,6.07,6.06,6.06,81500.0
2010-06-02 12:35:00,6.06,6.07,6.06,6.07,75600.0,6.06,6.07,6.06,6.07,75600.0
2010-06-02 12:40:00,6.06,6.07,6.06,6.06,86200.0,6.06,6.07,6.06,6.06,86200.0
2010-06-02 12:45:00,6.06,6.08,6.06,6.07,259600.0,6.06,6.08,6.06,6.07,259600.0
2010-06-02 12:50:00,6.07,6.08,6.07,6.08,69700.0,6.07,6.08,6.07,6.08,69700.0
2010-06-02 12:55:00,6.07,6.08,6.07,6.07,100500.0,6.07,6.08,6.07,6.07,100500.0
2010-06-02 13:00:00,6.08,6.09,6.07,6.09,205300.0,6.08,6.09,6.07,6.09,205300.0
2010-06-02 13:05:00,6.09,6.14,6.08,6.12,1484300.0,6.09,6.14,6.08,6.12,1484300.0
2010-06-02 13:10:00,6.12,6.13,6.09,6.11,566500.0,6.12,6.13,6.09,6.11,566500.0
2010-06-02 13:15:00,6.1,6.11,6.1,6.1,71300.0,6.1,6.11,6.1,6.1,71300.0
2010-06-02 13:20:00,6.1,6.11,6.09,6.09,64000.0,6.1,6.11,6.09,6.09,64000.0
2010-06-02 13:25:00,6.09,6.1,6.08,6.08,254400.0,6.09,6.1,6.08,6.08,254400.0
2010-06-02 13:30:00,6.08,6.09,6.08,6.08,83600.0,6.08,6.09,6.08,6.08,83600.0
2010-06-02 13:35:00,6.08,6.09,6.08,6.08,140000.0,6.08,6.09,6.08,6.08,140000.0
2010-06-02 13:40:00,6.08,6.09,6.07,6.07,100600.0,6.08,6.09,6.07,6.07,100600.0
2010-06-02 13:45:00,6.07,6.08,6.07,6.07,78800.0,6.07,6.08,6.07,6.07,78800.0
2010-06-02 13:50:00,6.07,6.08,6.07,6.07,159500.0,6.07,6.08,6.07,6.07,159500.0
2010-06-02 13:55:00,6.07,6.08,6.06,6.07,92600.0,6.07,6.08,6.06,6.07,92600.0
2010-06-02 14:00:00,6.06,6.07,6.06,6.06,108000.0,6.06,6.07,6.06,6.06,108000.0
2010-06-02 14:05:00,6.06,6.07,6.06,6.07,76100.0,6.06,6.07,6.06,6.07,76100.0
2010-06-02 14:10:00,6.07,6.07,6.06,6.06,68900.0,6.07,6.07,6.06,6.06,68900.0
2010-06-02 14:15:00,6.06,6.07,6.05,6.05,230800.0,6.06,6.07,6.05,6.05,230800.0
2010-06-02 14:20:00,6.05,6.06,6.04,6.04,260100.0,6.05,6.06,6.04,6.04,260100.0
2010-06-02 14:25:00,6.05,6.06,6.04,6.05,84500.0,6.05,6.06,6.04,6.05,84500.0
2010-06-02 14:30:00,6.05,6.07,6.05,6.06,143300.0,6.05,6.07,6.05,6.06,143300.0
2010-06-02 14:35:00,6.06,6.08,6.06,6.06,188600.0,6.06,6.08,6.06,6.06,188600.0
2010-06-02 14:40:00,6.07,6.08,6.06,6.08,211500.0,6.07,6.08,6.06,6.08,211500.0
2010-06-02 14:45:00,6.08,6.1,6.07,6.08,671700.0,6.08,6.1,6.07,6.08,671700.0
2010-06-02 14:50:00,6.09,6.1,6.08,6.09,158600.0,6.09,6.1,6.08,6.09,158600.0
2010-06-02 14:55:00,6.09,6.1,6.08,6.08,169700.0,6.09,6.1,6.08,6.08,169700.0
2010-06-02 15:00:00,6.08,6.1,6.08,6.09,218900.0,6.08,6.1,6.08,6.09,218900.0
2010-06-02 15:05:00,6.09,6.11,6.08,6.11,306300.0,6.09,6.11,6.08,6.11,306300.0
2010-06-02 15:10:00,6.11,6.11,6.1,6.11,155000.0,6.11,6.11,6.1,6.11,155000.0
2010-06-02 15:15:00,6.11,6.12,6.1,6.11,310700.0,6.11,6.12,6.1,6.11,310700.0
2010-06-02 15:20:00,6.11,6.12,6.11,6.11,192400.0,6.11,6.12,6.11,6.11,192400.0
2010-06-02 15:25:00,6.11,6.13,6.11,6.11,377600.0,6.11,6.13,6.11,6.11,377600.0
2010-06-02 15:30:00,6.11,6.13,6.1,6.1,243300.0,6.11,6.13,6.1,6.1,243300.0
2010-06-02 15:35:00,6.11,6.11,6.09,6.1,272900.0,6.11,6.11,6.09,6.1,272900.0
2010-06-02 15:40:00,6.09,6.11,6.08,6.09,457200.0,6.09,6.11,6.08,6.09,457200.0
2010-06-02 15:45:00,6.09,6.09,6.08,6.08,162500.0,6.09,6.09,6.08,6.08,162500.0
2010-06-02 15:50:00,6.08,6.09,6.08,6.08,186700.0,6.08,6.09,6.08,6.08,186700.0
2010-06-02 15:55:00,6.09,6.11,6.08,6.1,978300.0,6.09,6.11,6.08,6.1,978300.0
2010-06-03 09:30:00,6.15,6.15,6.02,6.02,440600.0,6.15,6.15,6.02,6.02,440600.0
2010-06-03 09:35:00,6.03,6.04,6.0,6.0,490600.0,6.03,6.04,6.0,6.0,490600.0
2010-06-03 09:40:00,6.0,6.01,5.96,5.98,1940900.0,6.0,6.01,5.96,5.98,1940900.0
2010-06-03 09:45:00,5.98,6.05,5.97,6.04,1188700.0,5.98,6.05,5.97,6.04,1188700.0
2010-06-03 09:50:00,6.04,6.09,6.04,6.07,479200.0,6.04,6.09,6.04,6.07,479200.0
2010-06-03 09:55:00,6.07,6.08,6.07,6.07,202400.0,6.07,6.08,6.07,6.07,202400.0
2010-06-03 10:00:00,6.07,6.11,6.05,6.1,1012400.0,6.07,6.11,6.05,6.1,1012400.0
2010-06-03 10:05:00,6.09,6.11,6.09,6.1,185900.0,6.09,6.11,6.09,6.1,185900.0
2010-06-03 10:10:00,6.1,6.11,6.08,6.08,278300.0,6.1,6.11,6.08,6.08,278300.0
2010-06-03 10:15:00,6.08,6.09,6.05,6.06,90400.0,6.08,6.09,6.05,6.06,90400.0
2010-06-03 10:20:00,6.05,6.07,6.02,6.03,1081000.0,6.05,6.07,6.02,6.03,1081000.0
2010-06-03 10:25:00,6.02,6.04,6.01,6.03,733100.0,6.02,6.04,6.01,6.03,733100.0
2010-06-03 10:30:00,6.03,6.04,6.01,6.02,241700.0,6.03,6.04,6.01,6.02,241700.0
2010-06-03 10:35:00,6.03,6.04,6.01,6.02,330200.0,6.03,6.04,6.01,6.02,330200.0
2010-06-03 10:40:00,6.02,6.03,6.01,6.02,182600.0,6.02,6.03,6.01,6.02,182600.0
2010-06-03 10:45:00,6.03,6.03,6.02,6.03,56300.0,6.03,6.03,6.02,6.03,56300.0
2010-06-03 10:50:00,6.03,6.03,6.02,6.03,74500.0,6.03,6.03,6.02,6.03,74500.0
2010-06-03 10:55:00,6.03,6.03,6.02,6.03,123500.0,6.03,6.03,6.02,6.03,123500.0
2010-06-03 11:00:00,6.03,6.03,6.02,6.03,76800.0,6.03,6.03,6.02,6.03,76800.0
2010-06-03 11:05:00,6.03,6.04,6.02,6.03,546600.0,6.03,6.04,6.02,6.03,546600.0
2010-06-03 11:10:00,6.04,6.04,6.02,6.02,277800.0,6.04,6.04,6.02,6.02,277800.0
2010-06-03 11:15:00,6.02,6.03,6.02,6.02,69100.0,6.02,6.03,6.02,6.02,69100.0
2010-06-03 11:20:00,6.03,6.03,6.02,6.03,41000.0,6.03,6.03,6.02,6.03,41000.0
2010-06-03 11:25:00,6.02,6.03,6.01,6.02,115700.0,6.02,6.03,6.01,6.02,115700.0
2010-06-03 11:30:00,6.01,6.02,6.01,6.01,44900.0,6.01,6.02,6.01,6.01,44900.0
2010-06-03 11:35:00,6.02,6.02,6.01,6.02,48000.0,6.02,6.02,6.01,6.02,48000.0
2010-06-03 11:40:00,6.01,6.02,6.01,6.02,105800.0,6.01,6.02,6.01,6.02,105800.0
2010-06-03 11:45:00,6.01,6.02,6.01,6.01,38600.0,6.01,6.02,6.01,6.01,38600.0
2010-06-03 11:50:00,6.02,6.02,6.01,6.02,29800.0,6.02,6.02,6.01,6.02,29800.0
2010-06-03 11:55:00,6.02,6.02,6.01,6.02,26700.0,6.02,6.02,6.01,6.02,26700.0
2010-06-03 12:00:00,6.01,6.02,6.01,6.02,20400.0,6.01,6.02,6.01,6.02,20400.0
2010-06-03 12:05:00,6.01,6.02,6.0,6.0,132100.0,6.01,6.02,6.0,6.0,132100.0
2010-06-03 12:10:00,6.0,6.01,6.0,6.0,204200.0,6.0,6.01,6.0,6.0,204200.0
2010-06-03 12:15:00,6.0,6.01,6.0,6.01,316000.0,6.0,6.01,6.0,6.01,316000.0
2010-06-03 12:20:00,6.0,6.01,5.99,6.0,349600.0,6.0,6.01,5.99,6.0,349600.0
2010-06-03 12:25:00,6.0,6.01,6.0,6.01,128900.0,6.0,6.01,6.0,6.01,128900.0
2010-06-03 12:30:00,6.0,6.01,5.99,6.01,179000.0,6.0,6.01,5.99,6.01,179000.0
2010-06-03 12:35:00,6.01,6.01,6.0,6.0,49500.0,6.01,6.01,6.0,6.0,49500.0
2010-06-03 12:40:00,6.0,6.01,6.0,6.0,42200.0,6.0,6.01,6.0,6.0,42200.0
2010-06-03 12:45:00,6.01,6.01,6.0,6.0,42300.0,6.01,6.01,6.0,6.0,42300.0
2010-06-03 12:50:00,6.01,6.01,6.0,6.0,36000.0,6.01,6.01,6.0,6.0,36000.0
2010-06-03 12:55:00,6.0,6.01,6.0,6.01,35600.0,6.0,6.01,6.0,6.01,35600.0
2010-06-03 13:00:00,6.01,6.01,6.0,6.0,30600.0,6.01,6.01,6.0,6.0,30600.0
2010-06-03 13:05:00,6.0,6.01,6.0,6.0,31900.0,6.0,6.01,6.0,6.0,31900.0
2010-06-03 13:10:00,6.0,6.01,6.0,6.0,19200.0,6.0,6.01,6.0,6.0,19200.0
2010-06-03 13:15:00,6.01,6.01,6.0,6.0,35100.0,6.01,6.01,6.0,6.0,35100.0
2010-06-03 13:20:00,6.01,6.01,6.0,6.01,39900.0,6.01,6.01,6.0,6.01,39900.0
2010-06-03 13:25:00,6.0,6.01,6.0,6.01,99600.0,6.0,6.01,6.0,6.01,99600.0
2010-06-03 13:30:00,6.0,6.01,6.0,6.0,37800.0,6.0,6.01,6.0,6.0,37800.0
2010-06-03 13:35:00,6.0,6.01,6.0,6.01,102500.0,6.0,6.01,6.0,6.01,102500.0
2010-06-03 13:40:00,6.0,6.01,6.0,6.0,75500.0,6.0,6.01,6.0,6.0,75500.0
2010-06-03 13:45:00,6.01,6.01,6.0,6.01,42400.0,6.01,6.01,6.0,6.01,42400.0
2010-06-03 13:50:00,6.01,6.01,6.0,6.0,121700.0,6.01,6.01,6.0,6.0,121700.0
2010-06-03 13:55:00,6.0,6.02,6.0,6.01,194500.0,6.0,6.02,6.0,6.01,194500.0
2010-06-03 14:00:00,6.02,6.02,6.01,6.01,21000.0,6.02,6.02,6.01,6.01,21000.0
2010-06-03 14:05:00,6.01,6.02,6.01,6.01,46400.0,6.01,6.02,6.01,6.01,46400.0
2010-06-03 14:10:00,6.02,6.04,6.01,6.02,976200.0,6.02,6.04,6.01,6.02,976200.0
2010-06-03 14:15:00,6.02,6.03,6.02,6.02,129200.0,6.02,6.03,6.02,6.02,129200.0
2010-06-03 14:20:00,6.02,6.03,6.02,6.02,74400.0,6.02,6.03,6.02,6.02,74400.0
2010-06-03 14:25:00,6.03,6.03,6.01,6.01,152500.0,6.03,6.03,6.01,6.01,152500.0
2010-06-03 14:30:00,6.02,6.03,6.01,6.01,82600.0,6.02,6.03,6.01,6.01,82600.0
2010-06-03 14:35:00,6.02,6.03,6.01,6.03,149000.0,6.02,6.03,6.01,6.03,149000.0
2010-06-03 14:40:00,6.03,6.04,6.02,6.04,131800.0,6.03,6.04,6.02,6.04,131800.0
2010-06-03 14:45:00,6.03,6.04,6.03,6.03,56700.0,6.03,6.04,6.03,6.03,56700.0
2010-06-03 14:50:00,6.03,6.04,6.03,6.03,86500.0,6.03,6.04,6.03,6.03,86500.0
2010-06-03 14:55:00,6.03,6.04,6.03,6.03,141600.0,6.03,6.04,6.03,6.03,141600.0
2010-06-03 15:00:00,6.03,6.04,6.03,6.03,69400.0,6.03,6.04,6.03,6.03,69400.0
2010-06-03 15:05:00,6.03,6.04,6.03,6.03,111100.0,6.03,6.04,6.03,6.03,111100.0
2010-06-03 15:10:00,6.03,6.04,6.02,6.03,225300.0,6.03,6.04,6.02,6.03,225300.0
2010-06-03 15:15:00,6.03,6.03,6.02,6.02,296900.0,6.03,6.03,6.02,6.02,296900.0
2010-06-03 15:20:00,6.02,6.03,6.02,6.03,75400.0,6.02,6.03,6.02,6.03,75400.0
2010-06-03 15:25:00,6.02,6.03,6.02,6.03,208300.0,6.02,6.03,6.02,6.03,208300.0
2010-06-03 15:30:00,6.03,6.04,6.02,6.03,217000.0,6.03,6.04,6.02,6.03,217000.0
2010-06-03 15:35:00,6.04,6.05,6.03,6.05,172500.0,6.04,6.05,6.03,6.05,172500.0
2010-06-03 15:40:00,6.05,6.05,6.04,6.04,274000.0,6.05,6.05,6.04,6.04,274000.0
2010-06-03 15:45:00,6.04,6.05,6.03,6.03,533300.0,6.04,6.05,6.03,6.03,533300.0
2010-06-03 15:50:00,6.03,6.04,6.03,6.03,292700.0,6.03,6.04,6.03,6.03,292700.0
2010-06-03 15:55:00,6.03,6.04,6.02,6.02,1352600.0,6.03,6.04,6.02,6.02,1352600.0
2010-06-04 09:30:00,5.95,5.96,5.9,5.91,314100.0,5.95,5.96,5.9,5.91,314100.0
2010-06-04 09:35:00,5.92,5.96,5.91,5.94,544600.0,5.92,5.96,5.91,5.94,544600.0
2010-06-04 09:40:00,5.94,5.95,5.92,5.93,588900.0,5.94,5.95,5.92,5.93,588900.0
2010-06-04 09:45:00,5.93,5.94,5.91,5.93,275400.0,5.93,5.94,5.91,5.93,275400.0
2010-06-04 09:50:00,5.93,5.95,5.92,5.93,312400.0,5.93,5.95,5.92,5.93,312400.0
2010-06-04 09:55:00,5.93,5.94,5.91,5.92,236200.0,5.93,5.94,5.91,5.92,236200.0
2010-06-04 10:00:00,5.91,5.92,5.9,5.9,201200.0,5.91,5.92,5.9,5.9,201200.0
2010-06-04 10:05:00,5.9,5.92,5.9,5.91,258800.0,5.9,5.92,5.9,5.91,258800.0
2010-06-04 10:10:00,5.91,5.93,5.9,5.93,257900.0,5.91,5.93,5.9,5.93,257900.0
2010-06-04 10:15:00,5.93,5.93,5.92,5.93,149100.0,5.93,5.93,5.92,5.93,149100.0
2010-06-04 10:20:00,5.92,5.95,5.91,5.93,429900.0,5.92,5.95,5.91,5.93,429900.0
2010-06-04 10:25:00,5.93,5.97,5.93,5.96,770000.0,5.93,5.97,5.93,5.96,770000.0
2010-06-04 10:30:00,5.96,5.96,5.92,5.95,650700.0,5.96,5.96,5.92,5.95,650700.0
2010-06-04 10:35:00,5.95,5.95,5.92,5.95,371300.0,5.95,5.95,5.92,5.95,371300.0
2010-06-04 10:40:00,5.95,5.95,5.94,5.95,189500.0,5.95,5.95,5.94,5.95,189500.0
2010-06-04 10:45:00,5.94,5.95,5.94,5.95,144800.0,5.94,5.95,5.94,5.95,144800.0
2010-06-04 10:50:00,5.95,5.95,5.94,5.95,311400.0,5.95,5.95,5.94,5.95,311400.0
2010-06-04 10:55:00,5.95,5.97,5.94,5.96,419900.0,5.95,5.97,5.94,5.96,419900.0
2010-06-04 11:00:00,5.96,5.98,5.96,5.98,227400.0,5.96,5.98,5.96,5.98,227400.0
2010-06-04 11:05:00,5.98,5.98,5.97,5.97,90800.0,5.98,5.98,5.97,5.97,90800.0
2010-06-04 11:10:00,5.98,5.98,5.95,5.95,473300.0,5.98,5.98,5.95,5.95,473300.0
2010-06-04 11:15:00,5.96,5.97,5.95,5.95,345300.0,5.96,5.97,5.95,5.95,345300.0
2010-06-04 11:20:00,5.95,5.95,5.91,5.92,368000.0,5.95,5.95,5.91,5.92,368000.0
2010-06-04 11:25:00,5.91,5.92,5.9,5.91,148800.0,5.91,5.92,5.9,5.91,148800.0
2010-06-04 11:30:00,5.91,5.94,5.9,5.92,662300.0,5.91,5.94,5.9,5.92,662300.0
2010-06-04 11:35:00,5.92,5.95,5.91,5.95,528100.0,5.92,5.95,5.91,5.95,528100.0
2010-06-04 11:40:00,5.95,5.95,5.94,5.94,81600.0,5.95,5.95,5.94,5.94,81600.0
2010-06-04 11:45:00,5.94,5.95,5.94,5.95,72600.0,5.94,5.95,5.94,5.95,72600.0
2010-06-04 11:50:00,5.94,5.95,5.94,5.94,46700.0,5.94,5.95,5.94,5.94,46700.0
2010-06-04 11:55:00,5.95,5.95,5.93,5.93,247100.0,5.95,5.95,5.93,5.93,247100.0
2010-06-04 12:00:00,5.93,5.94,5.9,5.91,260400.0,5.93,5.94,5.9,5.91,260400.0
2010-06-04 12:05:00,5.91,5.92,5.9,5.92,161200.0,5.91,5.92,5.9,5.92,161200.0
2010-06-04 12:10:00,5.91,5.92,5.91,5.91,70800.0,5.91,5.92,5.91,5.91,70800.0
2010-06-04 12:15:00,5.91,5.92,5.9,5.91,178300.0,5.91,5.92,5.9,5.91,178300.0
2010-06-04 12:20:00,5.9,5.91,5.9,5.91,77900.0,5.9,5.91,5.9,5.91,77900.0
2010-06-04 12:25:00,5.91,5.93,5.9,5.91,766700.0,5.91,5.93,5.9,5.91,766700.0
2010-06-04 12:30:00,5.91,5.92,5.9,5.92,152200.0,5.91,5.92,5.9,5.92,152200.0
2010-06-04 12:35:00,5.92,5.93,5.91,5.91,404800.0,5.92,5.93,5.91,5.91,404800.0
2010-06-04 12:40:00,5.91,5.92,5.9,5.91,363200.0,5.91,5.92,5.9,5.91,363200.0
2010-06-04 12:45:00,5.91,5.93,5.91,5.92,204100.0,5.91,5.93,5.91,5.92,204100.0
2010-06-04 12:50:00,5.92,5.94,5.92,5.94,146700.0,5.92,5.94,5.92,5.94,146700.0
2010-06-04 12:55:00,5.93,5.94,5.92,5.93,156200.0,5.93,5.94,5.92,5.93,156200.0
2010-06-04 13:00:00,5.92,5.93,5.92,5.93,85300.0,5.92,5.93,5.92,5.93,85300.0
2010-06-04 13:05:00,5.92,5.93,5.91,5.91,266500.0,5.92,5.93,5.91,5.91,266500.0
2010-06-04 13:10:00,5.91,5.92,5.9,5.91,268000.0,5.91,5.92,5.9,5.91,268000.0
2010-06-04 13:15:00,5.91,5.92,5.9,5.92,475700.0,5.91,5.92,5.9,5.92,475700.0
2010-06-04 13:20:00,5.91,5.92,5.9,5.9,248900.0,5.91,5.92,5.9,5.9,248900.0
2010-06-04 13:25:00,5.91,5.92,5.9,5.92,216600.0,5.91,5.92,5.9,5.92,216600.0
2010-06-04 13:30:00,5.92,5.92,5.91,5.91,56800.0,5.92,5.92,5.91,5.91,56800.0
2010-06-04 13:35:00,5.91,5.92,5.9,5.9,97500.0,5.91,5.92,5.9,5.9,97500.0
2010-06-04 13:40:00,5.9,5.91,5.88,5.9,375300.0,5.9,5.91,5.88,5.9,375300.0
2010-06-04 13:45:00,5.9,5.9,5.89,5.89,54600.0,5.9,5.9,5.89,5.89,54600.0
2010-06-04 13:50:00,5.89,5.9,5.88,5.89,201400.0,5.89,5.9,5.88,5.89,201400.0
2010-06-04 13:55:00,5.88,5.89,5.87,5.88,203900.0,5.88,5.89,5.87,5.88,203900.0
2010-06-04 14:00:00,5.89,5.9,5.89,5.9,165700.0,5.89,5.9,5.89,5.9,165700.0
2010-06-04 14:05:00,5.89,5.9,5.87,5.87,180900.0,5.89,5.9,5.87,5.87,180900.0
2010-06-04 14:10:00,5.88,5.88,5.86,5.87,305600.0,5.88,5.88,5.86,5.87,305600.0
2010-06-04 14:15:00,5.88,5.88,5.86,5.86,292600.0,5.88,5.88,5.86,5.86,292600.0
2010-06-04 14:20:00,5.86,5.88,5.86,5.86,191000.0,5.86,5.88,5.86,5.86,191000.0
2010-06-04 14:25:00,5.86,5.87,5.83,5.83,369800.0,5.86,5.87,5.83,5.83,369800.0
2010-06-04 14:30:00,5.83,5.85,5.83,5.83,337300.0,5.83,5.85,5.83,5.83,337300.0
2010-06-04 14:35:00,5.83,5.84,5.81,5.81,439900.0,5.83,5.84,5.81,5.81,439900.0
2010-06-04 14:40:00,5.81,5.84,5.81,5.84,337400.0,5.81,5.84,5.81,5.84,337400.0
2010-06-04 14:45:00,5.84,5.85,5.8,5.8,611700.0,5.84,5.85,5.8,5.8,611700.0
2010-06-04 14:50:00,5.8,5.81,5.78,5.79,429500.0,5.8,5.81,5.78,5.79,429500.0
2010-06-04 14:55:00,5.79,5.8,5.77,5.79,455500.0,5.79,5.8,5.77,5.79,455500.0
2010-06-04 15:00:00,5.79,5.81,5.78,5.81,239600.0,5.79,5.81,5.78,5.81,239600.0
2010-06-04 15:05:00,5.8,5.81,5.8,5.8,173600.0,5.8,5.81,5.8,5.8,173600.0
2010-06-04 15:10:00,5.8,5.81,5.79,5.79,166500.0,5.8,5.81,5.79,5.79,166500.0
2010-06-04 15:15:00,5.79,5.8,5.77,5.77,341100.0,5.79,5.8,5.77,5.77,341100.0
2010-06-04 15:20:00,5.78,5.78,5.75,5.75,466000.0,5.78,5.78,5.75,5.75,466000.0
2010-06-04 15:25:00,5.76,5.76,5.73,5.73,797100.0,5.76,5.76,5.73,5.73,797100.0
2010-06-04 15:30:00,5.73,5.78,5.73,5.78,1756600.0,5.73,5.78,5.73,5.78,1756600.0
2010-06-04 15:35:00,5.77,5.79,5.76,5.76,921700.0,5.77,5.79,5.76,5.76,921700.0
2010-06-04 15:40:00,5.76,5.77,5.73,5.73,942900.0,5.76,5.77,5.73,5.73,942900.0
2010-06-04 15:45:00,5.74,5.78,5.73,5.78,1901200.0,5.74,5.78,5.73,5.78,1901200.0
2010-06-04 15:50:00,5.77,5.79,5.75,5.75,1503200.0,5.77,5.79,5.75,5.75,1503200.0
2010-06-04 15:55:00,5.75,5.79,5.73,5.74,4297500.0,5.75,5.79,5.73,5.74,4297500.0
2010-06-07 09:30:00,5.78,5.78,5.73,5.73,235100.0,5.78,5.78,5.73,5.73,235100.0
2010-06-07 09:35:00,5.73,5.73,5.7,5.7,255500.0,5.73,5.73,5.7,5.7,255500.0
2010-06-07 09:40:00,5.7,5.71,5.68,5.69,683700.0,5.7,5.71,5.68,5.69,683700.0
2010-06-07 09:45:00,5.69,5.7,5.66,5.66,634200.0,5.69,5.7,5.66,5.66,634200.0
2010-06-07 09:50:00,5.67,5.7,5.66,5.68,560200.0,5.67,5.7,5.66,5.68,560200.0
2010-06-07 09:55:00,5.68,5.69,5.66,5.66,303400.0,5.68,5.69,5.66,5.66,303400.0
2010-06-07 10:00:00,5.66,5.68,5.66,5.67,290300.0,5.66,5.68,5.66,5.67,290300.0
2010-06-07 10:05:00,5.67,5.68,5.66,5.68,410900.0,5.67,5.68,5.66,5.68,410900.0
2010-06-07 10:10:00,5.68,5.7,5.67,5.69,543400.0,5.68,5.7,5.67,5.69,543400.0
2010-06-07 10:15:00,5.69,5.7,5.66,5.66,508700.0,5.69,5.7,5.66,5.66,508700.0
2010-06-07 10:20:00,5.66,5.67,5.66,5.66,200100.0,5.66,5.67,5.66,5.66,200100.0
2010-06-07 10:25:00,5.66,5.67,5.66,5.66,235800.0,5.66,5.67,5.66,5.66,235800.0
2010-06-07 10:30:00,5.66,5.67,5.63,5.63,556400.0,5.66,5.67,5.63,5.63,556400.0
2010-06-07 10:35:00,5.63,5.65,5.63,5.64,346000.0,5.63,5.65,5.63,5.64,346000.0
2010-06-07 10:40:00,5.64,5.65,5.64,5.64,51700.0,5.64,5.65,5.64,5.64,51700.0
2010-06-07 10:45:00,5.64,5.65,5.63,5.63,194000.0,5.64,5.65,5.63,5.63,194000.0
2010-06-07 10:50:00,5.63,5.64,5.6,5.61,891500.0,5.63,5.64,5.6,5.61,891500.0
2010-06-07 10:55:00,5.61,5.62,5.58,5.6,486000.0,5.61,5.62,5.58,5.6,486000.0
2010-06-07 11:00:00,5.61,5.61,5.6,5.61,304000.0,5.61,5.61,5.6,5.61,304000.0
2010-06-07 11:05:00,5.61,5.62,5.6,5.61,145700.0,5.61,5.62,5.6,5.61,145700.0
2010-06-07 11:10:00,5.61,5.62,5.6,5.61,288300.0,5.61,5.62,5.6,5.61,288300.0
2010-06-07 11:15:00,5.61,5.63,5.61,5.62,277900.0,5.61,5.63,5.61,5.62,277900.0
2010-06-07 11:20:00,5.63,5.63,5.61,5.61,251000.0,5.63,5.63,5.61,5.61,251000.0
2010-06-07 11:25:00,5.61,5.63,5.61,5.62,277100.0,5.61,5.63,5.61,5.62,277100.0
2010-06-07 11:30:00,5.62,5.64,5.62,5.63,162800.0,5.62,5.64,5.62,5.63,162800.0
2010-06-07 11:35:00,5.64,5.65,5.63,5.64,106400.0,5.64,5.65,5.63,5.64,106400.0
2010-06-07 11:40:00,5.65,5.66,5.64,5.65,182500.0,5.65,5.66,5.64,5.65,182500.0
2010-06-07 11:45:00,5.65,5.65,5.64,5.65,138600.0,5.65,5.65,5.64,5.65,138600.0
2010-06-07 11:50:00,5.65,5.66,5.64,5.65,123500.0,5.65,5.66,5.64,5.65,123500.0
2010-06-07 11:55:00,5.66,5.68,5.65,5.67,164400.0,5.66,5.68,5.65,5.67,164400.0
2010-06-07 12:00:00,5.67,5.69,5.66,5.68,244600.0,5.67,5.69,5.66,5.68,244600.0
2010-06-07 12:05:00,5.68,5.68,5.67,5.68,141600.0,5.68,5.68,5.67,5.68,141600.0
2010-06-07 12:10:00,5.68,5.7,5.66,5.68,619800.0,5.68,5.7,5.66,5.68,619800.0
2010-06-07 12:15:00,5.68,5.69,5.63,5.65,824600.0,5.68,5.69,5.63,5.65,824600.0
2010-06-07 12:20:00,5.66,5.68,5.65,5.65,229000.0,5.66,5.68,5.65,5.65,229000.0
2010-06-07 12:25:00,5.65,5.68,5.65,5.66,275700.0,5.65,5.68,5.65,5.66,275700.0
2010-06-07 12:30:00,5.66,5.67,5.64,5.66,385500.0,5.66,5.67,5.64,5.66,385500.0
2010-06-07 12:35:00,5.66,5.67,5.66,5.67,21000.0,5.66,5.67,5.66,5.67,21000.0
2010-06-07 12:40:00,5.66,5.68,5.66,5.66,83700.0,5.66,5.68,5.66,5.66,83700.0
2010-06-07 12:45:00,5.66,5.68,5.66,5.67,117500.0,5.66,5.68,5.66,5.67,117500.0
2010-06-07 12:50:00,5.68,5.7,5.67,5.69,335500.0,5.68,5.7,5.67,5.69,335500.0
2010-06-07 12:55:00,5.68,5.69,5.68,5.69,44200.0,5.68,5.69,5.68,5.69,44200.0
2010-06-07 13:00:00,5.69,5.69,5.67,5.67,102300.0,5.69,5.69,5.67,5.67,102300.0
2010-06-07 13:05:00,5.68,5.68,5.67,5.67,23800.0,5.68,5.68,5.67,5.67,23800.0
2010-06-07 13:10:00,5.67,5.7,5.67,5.69,304400.0,5.67,5.7,5.67,5.69,304400.0
2010-06-07 13:15:00,5.69,5.72,5.68,5.71,467700.0,5.69,5.72,5.68,5.71,467700.0
2010-06-07 13:20:00,5.72,5.72,5.7,5.71,133000.0,5.72,5.72,5.7,5.71,133000.0
2010-06-07 13:25:00,5.71,5.71,5.7,5.7,114700.0,5.71,5.71,5.7,5.7,114700.0
2010-06-07 13:30:00,5.7,5.71,5.7,5.7,166800.0,5.7,5.71,5.7,5.7,166800.0
2010-06-07 13:35:00,5.7,5.71,5.68,5.68,275800.0,5.7,5.71,5.68,5.68,275800.0
2010-06-07 13:40:00,5.68,5.68,5.67,5.68,64600.0,5.68,5.68,5.67,5.68,64600.0
2010-06-07 13:45:00,5.68,5.68,5.67,5.68,50400.0,5.68,5.68,5.67,5.68,50400.0
2010-06-07 13:50:00,5.68,5.68,5.67,5.68,236400.0,5.68,5.68,5.67,5.68,236400.0
2010-06-07 13:55:00,5.67,5.68,5.66,5.66,95500.0,5.67,5.68,5.66,5.66,95500.0
2010-06-07 14:00:00,5.66,5.68,5.66,5.68,181100.0,5.66,5.68,5.66,5.68,181100.0
2010-06-07 14:05:00,5.68,5.69,5.67,5.68,82300.0,5.68,5.69,5.67,5.68,82300.0
2010-06-07 14:10:00,5.69,5.69,5.66,5.66,259400.0,5.69,5.69,5.66,5.66,259400.0
2010-06-07 14:15:00,5.67,5.67,5.65,5.65,81800.0,5.67,5.67,5.65,5.65,81800.0
2010-06-07 14:20:00,5.66,5.67,5.65,5.67,90800.0,5.66,5.67,5.65,5.67,90800.0
2010-06-07 14:25:00,5.67,5.68,5.66,5.68,83800.0,5.67,5.68,5.66,5.68,83800.0
2010-06-07 14:30:00,5.68,5.69,5.67,5.68,238000.0,5.68,5.69,5.67,5.68,238000.0
2010-06-07 14:35:00,5.68,5.68,5.66,5.68,101100.0,5.68,5.68,5.66,5.68,101100.0
2010-06-07 14:40:00,5.67,5.68,5.66,5.67,132100.0,5.67,5.68,5.66,5.67,132100.0
2010-06-07 14:45:00,5.66,5.67,5.65,5.66,222700.0,5.66,5.67,5.65,5.66,222700.0
2010-06-07 14:50:00,5.66,5.67,5.65,5.66,86700.0,5.66,5.67,5.65,5.66,86700.0
2010-06-07 14:55:00,5.65,5.66,5.65,5.66,74500.0,5.65,5.66,5.65,5.66,74500.0
2010-06-07 15:00:00,5.66,5.66,5.65,5.66,166200.0,5.66,5.66,5.65,5.66,166200.0
2010-06-07 15:05:00,5.66,5.68,5.65,5.67,267600.0,5.66,5.68,5.65,5.67,267600.0
2010-06-07 15:10:00,5.66,5.68,5.63,5.64,339500.0,5.66,5.68,5.63,5.64,339500.0
2010-06-07 15:15:00,5.64,5.65,5.6,5.6,493700.0,5.64,5.65,5.6,5.6,493700.0
2010-06-07 15:20:00,5.61,5.61,5.58,5.59,370600.0,5.61,5.61,5.58,5.59,370600.0
2010-06-07 15:25:00,5.6,5.62,5.59,5.6,513800.0,5.6,5.62,5.59,5.6,513800.0
2010-06-07 15:30:00,5.6,5.61,5.59,5.6,630500.0,5.6,5.61,5.59,5.6,630500.0
2010-06-07 15:35:00,5.59,5.62,5.59,5.61,460100.0,5.59,5.62,5.59,5.61,460100.0
2010-06-07 15:40:00,5.62,5.62,5.59,5.59,536100.0,5.62,5.62,5.59,5.59,536100.0
2010-06-07 15:45:00,5.59,5.61,5.58,5.59,888600.0,5.59,5.61,5.58,5.59,888600.0
2010-06-07 15:50:00,5.6,5.61,5.58,5.58,718900.0,5.6,5.61,5.58,5.58,718900.0
2010-06-07 15:55:00,5.59,5.61,5.57,5.57,1937300.0,5.59,5.61,5.57,5.57,1937300.0
2010-06-08 09:30:00,5.57,5.59,5.52,5.55,136900.0,5.57,5.59,5.52,5.55,136900.0
2010-06-08 09:35:00,5.55,5.58,5.54,5.54,176500.0,5.55,5.58,5.54,5.54,176500.0
2010-06-08 09:40:00,5.54,5.54,5.51,5.53,211300.0,5.54,5.54,5.51,5.53,211300.0
2010-06-08 09:45:00,5.52,5.53,5.51,5.51,157100.0,5.52,5.53,5.51,5.51,157100.0
2010-06-08 09:50:00,5.51,5.52,5.49,5.5,516300.0,5.51,5.52,5.49,5.5,516300.0
2010-06-08 09:55:00,5.5,5.51,5.48,5.49,388200.0,5.5,5.51,5.48,5.49,388200.0
2010-06-08 10:00:00,5.49,5.52,5.49,5.51,271100.0,5.49,5.52,5.49,5.51,271100.0
2010-06-08 10:05:00,5.51,5.52,5.49,5.51,660900.0,5.51,5.52,5.49,5.51,660900.0
2010-06-08 10:10:00,5.51,5.51,5.48,5.5,463800.0,5.51,5.51,5.48,5.5,463800.0
2010-06-08 10:15:00,5.5,5.51,5.49,5.5,267400.0,5.5,5.51,5.49,5.5,267400.0
2010-06-08 10:20:00,5.5,5.51,5.5,5.5,105000.0,5.5,5.51,5.5,5.5,105000.0
2010-06-08 10:25:00,5.5,5.51,5.5,5.5,144000.0,5.5,5.51,5.5,5.5,144000.0
2010-06-08 10:30:00,5.5,5.53,5.5,5.51,328600.0,5.5,5.53,5.5,5.51,328600.0
2010-06-08 10:35:00,5.51,5.52,5.51,5.51,299700.0,5.51,5.52,5.51,5.51,299700.0
2010-06-08 10:40:00,5.51,5.51,5.49,5.5,677600.0,5.51,5.51,5.49,5.5,677600.0
2010-06-08 10:45:00,5.5,5.51,5.5,5.5,105800.0,5.5,5.51,5.5,5.5,105800.0
2010-06-08 10:50:00,5.5,5.51,5.5,5.5,113000.0,5.5,5.51,5.5,5.5,113000.0
2010-06-08 10:55:00,5.51,5.51,5.49,5.51,370900.0,5.51,5.51,5.49,5.51,370900.0
2010-06-08 11:00:00,5.5,5.51,5.48,5.49,621100.0,5.5,5.51,5.48,5.49,621100.0
2010-06-08 11:05:00,5.49,5.51,5.49,5.49,374800.0,5.49,5.51,5.49,5.49,374800.0
2010-06-08 11:10:00,5.49,5.5,5.49,5.5,40200.0,5.49,5.5,5.49,5.5,40200.0
2010-06-08 11:15:00,5.49,5.5,5.49,5.49,84700.0,5.49,5.5,5.49,5.49,84700.0
2010-06-08 11:20:00,5.49,5.51,5.49,5.5,390800.0,5.49,5.51,5.49,5.5,390800.0
2010-06-08 11:25:00,5.5,5.51,5.5,5.5,244300.0,5.5,5.51,5.5,5.5,244300.0
2010-06-08 11:30:00,5.5,5.51,5.49,5.5,243900.0,5.5,5.51,5.49,5.5,243900.0
2010-06-08 11:35:00,5.49,5.5,5.49,5.49,86700.0,5.49,5.5,5.49,5.49,86700.0
2010-06-08 11:40:00,5.49,5.5,5.49,5.49,287100.0,5.49,5.5,5.49,5.49,287100.0
2010-06-08 11:45:00,5.5,5.5,5.49,5.49,72800.0,5.5,5.5,5.49,5.49,72800.0
2010-06-08 11:50:00,5.49,5.51,5.49,5.5,326700.0,5.49,5.51,5.49,5.5,326700.0
2010-06-08 11:55:00,5.5,5.51,5.5,5.5,103500.0,5.5,5.51,5.5,5.5,103500.0
2010-06-08 12:00:00,5.51,5.52,5.5,5.51,241600.0,5.51,5.52,5.5,5.51,241600.0
2010-06-08 12:05:00,5.51,5.52,5.5,5.51,154800.0,5.51,5.52,5.5,5.51,154800.0
2010-06-08 12:10:00,5.51,5.51,5.5,5.51,57000.0,5.51,5.51,5.5,5.51,57000.0
2010-06-08 12:15:00,5.51,5.51,5.5,5.51,50100.0,5.51,5.51,5.5,5.51,50100.0
2010-06-08 12:20:00,5.51,5.51,5.5,5.5,48500.0,5.51,5.51,5.5,5.5,48500.0
2010-06-08 12:25:00,5.5,5.51,5.5,5.5,152300.0,5.5,5.51,5.5,5.5,152300.0
2010-06-08 12:30:00,5.5,5.51,5.49,5.5,114600.0,5.5,5.51,5.49,5.5,114600.0
2010-06-08 12:35:00,5.5,5.5,5.49,5.5,16000.0,5.5,5.5,5.49,5.5,16000.0
2010-06-08 12:40:00,5.5,5.51,5.49,5.5,130200.0,5.5,5.51,5.49,5.5,130200.0
2010-06-08 12:45:00,5.5,5.51,5.5,5.5,95900.0,5.5,5.51,5.5,5.5,95900.0
2010-06-08 12:50:00,5.5,5.51,5.49,5.5,411700.0,5.5,5.51,5.49,5.5,411700.0
2010-06-08 12:55:00,5.51,5.51,5.5,5.5,99400.0,5.51,5.51,5.5,5.5,99400.0
2010-06-08 13:00:00,5.5,5.51,5.49,5.49,177400.0,5.5,5.51,5.49,5.49,177400.0
2010-06-08 13:05:00,5.49,5.5,5.49,5.49,51700.0,5.49,5.5,5.49,5.49,51700.0
2010-06-08 13:10:00,5.49,5.5,5.47,5.49,561900.0,5.49,5.5,5.47,5.49,561900.0
2010-06-08 13:15:00,5.48,5.49,5.47,5.48,187000.0,5.48,5.49,5.47,5.48,187000.0
2010-06-08 13:20:00,5.47,5.48,5.47,5.47,95200.0,5.47,5.48,5.47,5.47,95200.0
2010-06-08 13:25:00,5.47,5.48,5.46,5.47,207900.0,5.47,5.48,5.46,5.47,207900.0
2010-06-08 13:30:00,5.47,5.47,5.44,5.44,403900.0,5.47,5.47,5.44,5.44,403900.0
2010-06-08 13:35:00,5.44,5.45,5.42,5.42,301300.0,5.44,5.45,5.42,5.42,301300.0
2010-06-08 13:40:00,5.43,5.43,5.42,5.42,115200.0,5.43,5.43,5.42,5.42,115200.0
2010-06-08 13:45:00,5.43,5.45,5.41,5.42,997800.0,5.43,5.45,5.41,5.42,997800.0
2010-06-08 13:50:00,5.43,5.43,5.41,5.42,314200.0,5.43,5.43,5.41,5.42,314200.0
2010-06-08 13:55:00,5.42,5.43,5.42,5.42,161900.0,5.42,5.43,5.42,5.42,161900.0
2010-06-08 14:00:00,5.43,5.43,5.42,5.42,38500.0,5.43,5.43,5.42,5.42,38500.0
2010-06-08 14:05:00,5.43,5.43,5.41,5.41,249200.0,5.43,5.43,5.41,5.41,249200.0
2010-06-08 14:10:00,5.43,5.43,5.41,5.41,56400.0,5.43,5.43,5.41,5.41,56400.0
2010-06-08 14:15:00,5.42,5.45,5.41,5.45,842400.0,5.42,5.45,5.41,5.45,842400.0
2010-06-08 14:20:00,5.44,5.45,5.44,5.45,149400.0,5.44,5.45,5.44,5.45,149400.0
2010-06-08 14:25:00,5.45,5.46,5.44,5.45,385400.0,5.45,5.46,5.44,5.45,385400.0
2010-06-08 14:30:00,5.45,5.46,5.45,5.46,136100.0,5.45,5.46,5.45,5.46,136100.0
2010-06-08 14:35:00,5.46,5.46,5.45,5.46,146700.0,5.46,5.46,5.45,5.46,146700.0
2010-06-08 14:40:00,5.45,5.47,5.44,5.47,578900.0,5.45,5.47,5.44,5.47,578900.0
2010-06-08 14:45:00,5.47,5.47,5.45,5.46,136500.0,5.47,5.47,5.45,5.46,136500.0
2010-06-08 14:50:00,5.46,5.48,5.45,5.48,545600.0,5.46,5.48,5.45,5.48,545600.0
2010-06-08 14:55:00,5.48,5.48,5.47,5.47,106200.0,5.48,5.48,5.47,5.47,106200.0
2010-06-08 15:00:00,5.47,5.51,5.47,5.49,997600.0,5.47,5.51,5.47,5.49,997600.0
2010-06-08 15:05:00,5.49,5.51,5.48,5.49,1121800.0,5.49,5.51,5.48,5.49,1121800.0
2010-06-08 15:10:00,5.49,5.5,5.48,5.5,576100.0,5.49,5.5,5.48,5.5,576100.0
2010-06-08 15:15:00,5.49,5.5,5.48,5.49,418800.0,5.49,5.5,5.48,5.49,418800.0
2010-06-08 15:20:00,5.49,5.51,5.48,5.5,1161100.0,5.49,5.51,5.48,5.5,1161100.0
2010-06-08 15:25:00,5.49,5.51,5.49,5.5,651800.0,5.49,5.51,5.49,5.5,651800.0
2010-06-08 15:30:00,5.5,5.5,5.49,5.49,253800.0,5.5,5.5,5.49,5.49,253800.0
2010-06-08 15:35:00,5.49,5.51,5.49,5.5,494000.0,5.49,5.51,5.49,5.5,494000.0
2010-06-08 15:40:00,5.51,5.51,5.5,5.5,249100.0,5.51,5.51,5.5,5.5,249100.0
2010-06-08 15:45:00,5.51,5.51,5.49,5.49,602800.0,5.51,5.51,5.49,5.49,602800.0
2010-06-08 15:50:00,5.5,5.51,5.49,5.5,1013000.0,5.5,5.51,5.49,5.5,1013000.0
2010-06-08 15:55:00,5.5,5.52,5.49,5.52,1779900.0,5.5,5.52,5.49,5.52,1779900.0
2010-06-09 09:30:00,5.54,5.57,5.53,5.55,263100.0,5.54,5.57,5.53,5.55,263100.0
2010-06-09 09:35:00,5.55,5.58,5.55,5.55,239400.0,5.55,5.58,5.55,5.55,239400.0
2010-06-09 09:40:00,5.55,5.58,5.55,5.57,239900.0,5.55,5.58,5.55,5.57,239900.0
2010-06-09 09:45:00,5.58,5.58,5.55,5.57,329200.0,5.58,5.58,5.55,5.57,329200.0
2010-06-09 09:50:00,5.57,5.6,5.57,5.57,500500.0,5.57,5.6,5.57,5.57,500500.0
2010-06-09 09:55:00,5.57,5.59,5.56,5.57,184800.0,5.57,5.59,5.56,5.57,184800.0
2010-06-09 10:00:00,5.56,5.57,5.55,5.55,193700.0,5.56,5.57,5.55,5.55,193700.0
2010-06-09 10:05:00,5.55,5.57,5.55,5.55,221700.0,5.55,5.57,5.55,5.55,221700.0
2010-06-09 10:10:00,5.55,5.57,5.55,5.56,149000.0,5.55,5.57,5.55,5.56,149000.0
2010-06-09 10:15:00,5.56,5.59,5.56,5.56,362600.0,5.56,5.59,5.56,5.56,362600.0
2010-06-09 10:20:00,5.56,5.57,5.56,5.56,91900.0,5.56,5.57,5.56,5.56,91900.0
2010-06-09 10:25:00,5.56,5.57,5.53,5.54,340700.0,5.56,5.57,5.53,5.54,340700.0
2010-06-09 10:30:00,5.54,5.55,5.52,5.52,185100.0,5.54,5.55,5.52,5.52,185100.0
2010-06-09 10:35:00,5.52,5.54,5.52,5.54,176400.0,5.52,5.54,5.52,5.54,176400.0
2010-06-09 10:40:00,5.54,5.54,5.53,5.53,62500.0,5.54,5.54,5.53,5.53,62500.0
2010-06-09 10:45:00,5.54,5.55,5.53,5.54,167100.0,5.54,5.55,5.53,5.54,167100.0
2010-06-09 10:50:00,5.54,5.55,5.53,5.54,253100.0,5.54,5.55,5.53,5.54,253100.0
2010-06-09 10:55:00,5.53,5.55,5.53,5.55,193000.0,5.53,5.55,5.53,5.55,193000.0
2010-06-09 11:00:00,5.54,5.55,5.53,5.55,219800.0,5.54,5.55,5.53,5.55,219800.0
2010-06-09 11:05:00,5.55,5.55,5.54,5.54,142700.0,5.55,5.55,5.54,5.54,142700.0
2010-06-09 11:10:00,5.54,5.55,5.54,5.54,379100.0,5.54,5.55,5.54,5.54,379100.0
2010-06-09 11:15:00,5.54,5.55,5.53,5.54,278200.0,5.54,5.55,5.53,5.54,278200.0
2010-06-09 11:20:00,5.53,5.54,5.53,5.53,65500.0,5.53,5.54,5.53,5.53,65500.0
2010-06-09 11:25:00,5.53,5.55,5.53,5.55,245800.0,5.53,5.55,5.53,5.55,245800.0
2010-06-09 11:30:00,5.55,5.55,5.54,5.55,67000.0,5.55,5.55,5.54,5.55,67000.0
2010-06-09 11:35:00,5.55,5.57,5.55,5.56,475100.0,5.55,5.57,5.55,5.56,475100.0
2010-06-09 11:40:00,5.55,5.56,5.55,5.55,74000.0,5.55,5.56,5.55,5.55,74000.0
2010-06-09 11:45:00,5.55,5.56,5.55,5.55,38000.0,5.55,5.56,5.55,5.55,38000.0
2010-06-09 11:50:00,5.55,5.56,5.55,5.55,103100.0,5.55,5.56,5.55,5.55,103100.0
2010-06-09 11:55:00,5.56,5.56,5.55,5.55,97800.0,5.56,5.56,5.55,5.55,97800.0
2010-06-09 12:00:00,5.55,5.56,5.55,5.56,35400.0,5.55,5.56,5.55,5.56,35400.0
2010-06-09 12:05:00,5.56,5.56,5.54,5.55,313400.0,5.56,5.56,5.54,5.55,313400.0
2010-06-09 12:10:00,5.55,5.56,5.54,5.55,268200.0,5.55,5.56,5.54,5.55,268200.0
2010-06-09 12:15:00,5.55,5.56,5.55,5.55,25400.0,5.55,5.56,5.55,5.55,25400.0
2010-06-09 12:20:00,5.55,5.56,5.55,5.55,38200.0,5.55,5.56,5.55,5.55,38200.0
2010-06-09 12:25:00,5.55,5.56,5.55,5.56,31800.0,5.55,5.56,5.55,5.56,31800.0
2010-06-09 12:30:00,5.55,5.56,5.55,5.55,49200.0,5.55,5.56,5.55,5.55,49200.0
2010-06-09 12:35:00,5.55,5.55,5.54,5.54,122700.0,5.55,5.55,5.54,5.54,122700.0
2010-06-09 12:40:00,5.55,5.55,5.54,5.54,56800.0,5.55,5.55,5.54,5.54,56800.0
2010-06-09 12:45:00,5.54,5.55,5.54,5.55,67500.0,5.54,5.55,5.54,5.55,67500.0
2010-06-09 12:50:00,5.55,5.56,5.54,5.55,105900.0,5.55,5.56,5.54,5.55,105900.0
2010-06-09 12:55:00,5.56,5.56,5.55,5.55,77600.0,5.56,5.56,5.55,5.55,77600.0
2010-06-09 13:00:00,5.55,5.56,5.54,5.54,193900.0,5.55,5.56,5.54,5.54,193900.0
2010-06-09 13:05:00,5.54,5.55,5.54,5.54,36200.0,5.54,5.55,5.54,5.54,36200.0
2010-06-09 13:10:00,5.55,5.55,5.54,5.55,37000.0,5.55,5.55,5.54,5.55,37000.0
2010-06-09 13:15:00,5.55,5.55,5.54,5.54,78000.0,5.55,5.55,5.54,5.54,78000.0
2010-06-09 13:20:00,5.55,5.55,5.54,5.54,71500.0,5.55,5.55,5.54,5.54,71500.0
2010-06-09 13:25:00,5.54,5.55,5.53,5.53,174400.0,5.54,5.55,5.53,5.53,174400.0
2010-06-09 13:30:00,5.53,5.54,5.53,5.54,40800.0,5.53,5.54,5.53,5.54,40800.0
2010-06-09 13:35:00,5.54,5.54,5.53,5.53,57800.0,5.54,5.54,5.53,5.53,57800.0
2010-06-09 13:40:00,5.54,5.54,5.53,5.53,42600.0,5.54,5.54,5.53,5.53,42600.0
2010-06-09 13:45:00,5.54,5.54,5.52,5.53,179700.0,5.54,5.54,5.52,5.53,179700.0
2010-06-09 13:50:00,5.53,5.55,5.52,5.53,544000.0,5.53,5.55,5.52,5.53,544000.0
2010-06-09 13:55:00,5.53,5.54,5.53,5.54,242700.0,5.53,5.54,5.53,5.54,242700.0
2010-06-09 14:00:00,5.54,5.54,5.53,5.53,165100.0,5.54,5.54,5.53,5.53,165100.0
2010-06-09 14:05:00,5.53,5.54,5.52,5.53,159400.0,5.53,5.54,5.52,5.53,159400.0
2010-06-09 14:10:00,5.52,5.53,5.52,5.52,99700.0,5.52,5.53,5.52,5.52,99700.0
2010-06-09 14:15:00,5.52,5.53,5.52,5.52,98000.0,5.52,5.53,5.52,5.52,98000.0
2010-06-09 14:20:00,5.52,5.53,5.5,5.5,176900.0,5.52,5.53,5.5,5.5,176900.0
2010-06-09 14:25:00,5.51,5.51,5.5,5.5,50400.0,5.51,5.51,5.5,5.5,50400.0
2010-06-09 14:30:00,5.51,5.51,5.5,5.51,105900.0,5.51,5.51,5.5,5.51,105900.0
2010-06-09 14:35:00,5.51,5.51,5.5,5.51,62000.0,5.51,5.51,5.5,5.51,62000.0
2010-06-09 14:40:00,5.51,5.51,5.49,5.5,617700.0,5.51,5.51,5.49,5.5,617700.0
2010-06-09 14:45:00,5.5,5.51,5.49,5.49,296900.0,5.5,5.51,5.49,5.49,296900.0
2010-06-09 14:50:00,5.49,5.5,5.49,5.5,131100.0,5.49,5.5,5.49,5.5,131100.0
2010-06-09 14:55:00,5.49,5.5,5.47,5.47,291000.0,5.49,5.5,5.47,5.47,291000.0
2010-06-09 15:00:00,5.47,5.48,5.47,5.48,77400.0,5.47,5.48,5.47,5.48,77400.0
2010-06-09 15:05:00,5.47,5.49,5.47,5.49,307100.0,5.47,5.49,5.47,5.49,307100.0
2010-06-09 15:10:00,5.49,5.49,5.46,5.47,334000.0,5.49,5.49,5.46,5.47,334000.0
2010-06-09 15:15:00,5.46,5.47,5.45,5.45,188600.0,5.46,5.47,5.45,5.45,188600.0
2010-06-09 15:20:00,5.46,5.46,5.43,5.45,416100.0,5.46,5.46,5.43,5.45,416100.0
2010-06-09 15:25:00,5.45,5.47,5.44,5.47,378300.0,5.45,5.47,5.44,5.47,378300.0
2010-06-09 15:30:00,5.47,5.47,5.45,5.45,408800.0,5.47,5.47,5.45,5.45,408800.0
2010-06-09 15:35:00,5.45,5.47,5.44,5.46,960100.0,5.45,5.47,5.44,5.46,960100.0
2010-06-09 15:40:00,5.46,5.47,5.46,5.47,130800.0,5.46,5.47,5.46,5.47,130800.0
2010-06-09 15:45:00,5.47,5.47,5.45,5.47,429700.0,5.47,5.47,5.45,5.47,429700.0
2010-06-09 15:50:00,5.47,5.47,5.44,5.45,697200.0,5.47,5.47,5.44,5.45,697200.0
2010-06-09 15:55:00,5.45,5.46,5.44,5.45,863500.0,5.45,5.46,5.44,5.45,863500.0
2010-06-10 09:30:00,5.49,5.56,5.49,5.54,186000.0,5.49,5.56,5.49,5.54,186000.0
2010-06-10 09:35:00,5.55,5.56,5.54,5.56,166500.0,5.55,5.56,5.54,5.56,166500.0
2010-06-10 09:40:00,5.55,5.57,5.54,5.56,244200.0,5.55,5.57,5.54,5.56,244200.0
2010-06-10 09:45:00,5.56,5.61,5.56,5.61,290900.0,5.56,5.61,5.56,5.61,290900.0
2010-06-10 09:50:00,5.61,5.62,5.56,5.59,972600.0,5.61,5.62,5.56,5.59,972600.0
2010-06-10 09:55:00,5.59,5.62,5.58,5.61,319500.0,5.59,5.62,5.58,5.61,319500.0
2010-06-10 10:00:00,5.62,5.65,5.61,5.62,473600.0,5.62,5.65,5.61,5.62,473600.0
2010-06-10 10:05:00,5.62,5.62,5.56,5.57,361300.0,5.62,5.62,5.56,5.57,361300.0
2010-06-10 10:10:00,5.57,5.59,5.57,5.58,290400.0,5.57,5.59,5.57,5.58,290400.0
2010-06-10 10:15:00,5.57,5.59,5.57,5.57,129200.0,5.57,5.59,5.57,5.57,129200.0
2010-06-10 10:20:00,5.57,5.59,5.56,5.58,488200.0,5.57,5.59,5.56,5.58,488200.0
2010-06-10 10:25:00,5.58,5.59,5.56,5.57,200900.0,5.58,5.59,5.56,5.57,200900.0
2010-06-10 10:30:00,5.57,5.58,5.57,5.57,66200.0,5.57,5.58,5.57,5.57,66200.0
2010-06-10 10:35:00,5.57,5.58,5.54,5.54,230800.0,5.57,5.58,5.54,5.54,230800.0
2010-06-10 10:40:00,5.54,5.55,5.53,5.53,140800.0,5.54,5.55,5.53,5.53,140800.0
2010-06-10 10:45:00,5.53,5.55,5.52,5.53,242600.0,5.53,5.55,5.52,5.53,242600.0
2010-06-10 10:50:00,5.53,5.54,5.53,5.53,199000.0,5.53,5.54,5.53,5.53,199000.0
2010-06-10 10:55:00,5.53,5.54,5.53,5.53,60600.0,5.53,5.54,5.53,5.53,60600.0
2010-06-10 11:00:00,5.53,5.56,5.53,5.55,132500.0,5.53,5.56,5.53,5.55,132500.0
2010-06-10 11:05:00,5.56,5.59,5.55,5.55,494700.0,5.56,5.59,5.55,5.55,494700.0
2010-06-10 11:10:00,5.56,5.57,5.55,5.55,217400.0,5.56,5.57,5.55,5.55,217400.0
2010-06-10 11:15:00,5.55,5.56,5.55,5.56,27700.0,5.55,5.56,5.55,5.56,27700.0
2010-06-10 11:20:00,5.56,5.57,5.55,5.56,56000.0,5.56,5.57,5.55,5.56,56000.0
2010-06-10 11:25:00,5.56,5.57,5.56,5.57,59000.0,5.56,5.57,5.56,5.57,59000.0
2010-06-10 11:30:00,5.57,5.58,5.56,5.56,257300.0,5.57,5.58,5.56,5.56,257300.0
2010-06-10 11:35:00,5.56,5.57,5.55,5.57,128000.0,5.56,5.57,5.55,5.57,128000.0
2010-06-10 11:40:00,5.57,5.57,5.56,5.57,22100.0,5.57,5.57,5.56,5.57,22100.0
2010-06-10 11:45:00,5.57,5.57,5.54,5.55,183400.0,5.57,5.57,5.54,5.55,183400.0
2010-06-10 11:50:00,5.55,5.57,5.54,5.56,509400.0,5.55,5.57,5.54,5.56,509400.0
2010-06-10 11:55:00,5.55,5.56,5.54,5.55,80800.0,5.55,5.56,5.54,5.55,80800.0
2010-06-10 12:00:00,5.54,5.55,5.52,5.53,175600.0,5.54,5.55,5.52,5.53,175600.0
2010-06-10 12:05:00,5.53,5.53,5.49,5.51,821000.0,5.53,5.53,5.49,5.51,821000.0
2010-06-10 12:10:00,5.51,5.53,5.51,5.53,72800.0,5.51,5.53,5.51,5.53,72800.0
2010-06-10 12:15:00,5.53,5.54,5.52,5.54,39100.0,5.53,5.54,5.52,5.54,39100.0
2010-06-10 12:20:00,5.54,5.54,5.53,5.53,52500.0,5.54,5.54,5.53,5.53,52500.0
2010-06-10 12:25:00,5.54,5.54,5.53,5.54,11600.0,5.54,5.54,5.53,5.54,11600.0
2010-06-10 12:30:00,5.54,5.54,5.53,5.54,31000.0,5.54,5.54,5.53,5.54,31000.0
2010-06-10 12:35:00,5.53,5.54,5.53,5.53,14400.0,5.53,5.54,5.53,5.53,14400.0
2010-06-10 12:40:00,5.53,5.54,5.51,5.52,206400.0,5.53,5.54,5.51,5.52,206400.0
2010-06-10 12:45:00,5.52,5.52,5.51,5.51,68200.0,5.52,5.52,5.51,5.51,68200.0
2010-06-10 12:50:00,5.51,5.53,5.51,5.52,199300.0,5.51,5.53,5.51,5.52,199300.0
2010-06-10 12:55:00,5.52,5.53,5.5,5.52,141600.0,5.52,5.53,5.5,5.52,141600.0
2010-06-10 13:00:00,5.52,5.52,5.5,5.51,72100.0,5.52,5.52,5.5,5.51,72100.0
2010-06-10 13:05:00,5.5,5.51,5.5,5.5,31100.0,5.5,5.51,5.5,5.5,31100.0
2010-06-10 13:10:00,5.51,5.52,5.5,5.52,220400.0,5.51,5.52,5.5,5.52,220400.0
2010-06-10 13:15:00,5.51,5.51,5.49,5.49,103300.0,5.51,5.51,5.49,5.49,103300.0
2010-06-10 13:20:00,5.49,5.5,5.49,5.49,76400.0,5.49,5.5,5.49,5.49,76400.0
2010-06-10 13:25:00,5.49,5.51,5.49,5.51,117700.0,5.49,5.51,5.49,5.51,117700.0
2010-06-10 13:30:00,5.51,5.51,5.5,5.51,131000.0,5.51,5.51,5.5,5.51,131000.0
2010-06-10 13:35:00,5.51,5.52,5.5,5.52,227800.0,5.51,5.52,5.5,5.52,227800.0
2010-06-10 13:40:00,5.51,5.52,5.5,5.5,184200.0,5.51,5.52,5.5,5.5,184200.0
2010-06-10 13:45:00,5.5,5.51,5.5,5.51,80500.0,5.5,5.51,5.5,5.51,80500.0
2010-06-10 13:50:00,5.51,5.52,5.5,5.52,182900.0,5.51,5.52,5.5,5.52,182900.0
2010-06-10 13:55:00,5.52,5.52,5.51,5.51,41500.0,5.52,5.52,5.51,5.51,41500.0
2010-06-10 14:00:00,5.52,5.52,5.51,5.51,27500.0,5.52,5.52,5.51,5.51,27500.0
2010-06-10 14:05:00,5.51,5.52,5.51,5.51,15300.0,5.51,5.52,5.51,5.51,15300.0
2010-06-10 14:10:00,5.51,5.52,5.51,5.52,22200.0,5.51,5.52,5.51,5.52,22200.0
2010-06-10 14:15:00,5.52,5.53,5.51,5.53,199700.0,5.52,5.53,5.51,5.53,199700.0
2010-06-10 14:20:00,5.53,5.53,5.52,5.52,42700.0,5.53,5.53,5.52,5.52,42700.0
2010-06-10 14:25:00,5.53,5.54,5.5,5.52,897800.0,5.53,5.54,5.5,5.52,897800.0
2010-06-10 14:30:00,5.53,5.53,5.52,5.53,159100.0,5.53,5.53,5.52,5.53,159100.0
2010-06-10 14:35:00,5.53,5.53,5.52,5.53,26300.0,5.53,5.53,5.52,5.53,26300.0
2010-06-10 14:40:00,5.53,5.55,5.52,5.54,415900.0,5.53,5.55,5.52,5.54,415900.0
2010-06-10 14:45:00,5.54,5.54,5.53,5.54,37100.0,5.54,5.54,5.53,5.54,37100.0
2010-06-10 14:50:00,5.54,5.54,5.53,5.53,37100.0,5.54,5.54,5.53,5.53,37100.0
2010-06-10 14:55:00,5.54,5.54,5.53,5.54,39600.0,5.54,5.54,5.53,5.54,39600.0
2010-06-10 15:00:00,5.54,5.55,5.53,5.53,178800.0,5.54,5.55,5.53,5.53,178800.0
2010-06-10 15:05:00,5.53,5.54,5.52,5.54,96700.0,5.53,5.54,5.52,5.54,96700.0
2010-06-10 15:10:00,5.53,5.54,5.53,5.53,28300.0,5.53,5.54,5.53,5.53,28300.0
2010-06-10 15:15:00,5.54,5.55,5.53,5.54,227200.0,5.54,5.55,5.53,5.54,227200.0
2010-06-10 15:20:00,5.54,5.56,5.53,5.56,169600.0,5.54,5.56,5.53,5.56,169600.0
2010-06-10 15:25:00,5.56,5.56,5.54,5.54,217700.0,5.56,5.56,5.54,5.54,217700.0
2010-06-10 15:30:00,5.55,5.55,5.54,5.55,160500.0,5.55,5.55,5.54,5.55,160500.0
2010-06-10 15:35:00,5.55,5.55,5.54,5.54,186700.0,5.55,5.55,5.54,5.54,186700.0
2010-06-10 15:40:00,5.55,5.56,5.54,5.56,309500.0,5.55,5.56,5.54,5.56,309500.0
2010-06-10 15:45:00,5.55,5.56,5.55,5.55,172400.0,5.55,5.56,5.55,5.55,172400.0
2010-06-10 15:50:00,5.56,5.57,5.55,5.57,496800.0,5.56,5.57,5.55,5.57,496800.0
2010-06-10 15:55:00,5.56,5.58,5.56,5.57,1175700.0,5.56,5.58,5.56,5.57,1175700.0
2010-06-11 09:30:00,5.52,5.56,5.5,5.52,167500.0,5.52,5.56,5.5,5.52,167500.0
2010-06-11 09:35:00,5.53,5.58,5.51,5.57,444000.0,5.53,5.58,5.51,5.57,444000.0
2010-06-11 09:40:00,5.57,5.58,5.55,5.56,224300.0,5.57,5.58,5.55,5.56,224300.0
2010-06-11 09:45:00,5.56,5.58,5.55,5.55,487000.0,5.56,5.58,5.55,5.55,487000.0
2010-06-11 09:50:00,5.55,5.58,5.55,5.57,174000.0,5.55,5.58,5.55,5.57,174000.0
2010-06-11 09:55:00,5.57,5.61,5.52,5.6,1381000.0,5.57,5.61,5.52,5.6,1381000.0
2010-06-11 10:00:00,5.59,5.6,5.58,5.6,289100.0,5.59,5.6,5.58,5.6,289100.0
2010-06-11 10:05:00,5.6,5.63,5.59,5.62,350500.0,5.6,5.63,5.59,5.62,350500.0
2010-06-11 10:10:00,5.62,5.62,5.6,5.6,246700.0,5.62,5.62,5.6,5.6,246700.0
2010-06-11 10:15:00,5.61,5.61,5.6,5.61,98400.0,5.61,5.61,5.6,5.61,98400.0
2010-06-11 10:20:00,5.61,5.62,5.6,5.61,170600.0,5.61,5.62,5.6,5.61,170600.0
2010-06-11 10:25:00,5.61,5.62,5.6,5.61,205500.0,5.61,5.62,5.6,5.61,205500.0
2010-06-11 10:30:00,5.61,5.61,5.59,5.59,272300.0,5.61,5.61,5.59,5.59,272300.0
2010-06-11 10:35:00,5.59,5.6,5.59,5.59,152300.0,5.59,5.6,5.59,5.59,152300.0
2010-06-11 10:40:00,5.6,5.6,5.59,5.59,92200.0,5.6,5.6,5.59,5.59,92200.0
2010-06-11 10:45:00,5.59,5.6,5.58,5.59,369700.0,5.59,5.6,5.58,5.59,369700.0
2010-06-11 10:50:00,5.59,5.59,5.57,5.59,415700.0,5.59,5.59,5.57,5.59,415700.0
2010-06-11 10:55:00,5.59,5.6,5.58,5.58,286500.0,5.59,5.6,5.58,5.58,286500.0
2010-06-11 11:00:00,5.59,5.59,5.58,5.58,262700.0,5.59,5.59,5.58,5.58,262700.0
2010-06-11 11:05:00,5.58,5.59,5.58,5.59,141600.0,5.58,5.59,5.58,5.59,141600.0
2010-06-11 11:10:00,5.59,5.59,5.58,5.59,37800.0,5.59,5.59,5.58,5.59,37800.0
2010-06-11 11:15:00,5.58,5.59,5.58,5.59,262200.0,5.58,5.59,5.58,5.59,262200.0
2010-06-11 11:20:00,5.58,5.6,5.58,5.6,177200.0,5.58,5.6,5.58,5.6,177200.0
2010-06-11 11:25:00,5.59,5.61,5.59,5.6,289600.0,5.59,5.61,5.59,5.6,289600.0
2010-06-11 11:30:00,5.6,5.61,5.6,5.61,91800.0,5.6,5.61,5.6,5.61,91800.0
2010-06-11 11:35:00,5.61,5.61,5.6,5.6,33500.0,5.61,5.61,5.6,5.6,33500.0
2010-06-11 11:40:00,5.61,5.61,5.6,5.6,83100.0,5.61,5.61,5.6,5.6,83100.0
2010-06-11 11:45:00,5.6,5.61,5.59,5.61,316700.0,5.6,5.61,5.59,5.61,316700.0
2010-06-11 11:50:00,5.61,5.62,5.6,5.62,350800.0,5.61,5.62,5.6,5.62,350800.0
2010-06-11 11:55:00,5.61,5.63,5.61,5.62,157300.0,5.61,5.63,5.61,5.62,157300.0
2010-06-11 12:00:00,5.62,5.63,5.61,5.62,337800.0,5.62,5.63,5.61,5.62,337800.0
2010-06-11 12:05:00,5.62,5.63,5.62,5.63,61800.0,5.62,5.63,5.62,5.63,61800.0
2010-06-11 12:10:00,5.62,5.63,5.62,5.63,29100.0,5.62,5.63,5.62,5.63,29100.0
2010-06-11 12:15:00,5.63,5.64,5.62,5.63,101400.0,5.63,5.64,5.62,5.63,101400.0
2010-06-11 12:20:00,5.64,5.66,5.63,5.65,492400.0,5.64,5.66,5.63,5.65,492400.0
2010-06-11 12:25:00,5.65,5.66,5.65,5.66,311400.0,5.65,5.66,5.65,5.66,311400.0
2010-06-11 12:30:00,5.65,5.66,5.65,5.65,51100.0,5.65,5.66,5.65,5.65,51100.0
2010-06-11 12:35:00,5.66,5.66,5.65,5.66,140200.0,5.66,5.66,5.65,5.66,140200.0
2010-06-11 12:40:00,5.66,5.68,5.64,5.68,1100500.0,5.66,5.68,5.64,5.68,1100500.0
2010-06-11 12:45:00,5.68,5.68,5.67,5.68,65800.0,5.68,5.68,5.67,5.68,65800.0
2010-06-11 12:50:00,5.68,5.68,5.67,5.68,50100.0,5.68,5.68,5.67,5.68,50100.0
2010-06-11 12:55:00,5.68,5.68,5.67,5.67,26400.0,5.68,5.68,5.67,5.67,26400.0
2010-06-11 13:00:00,5.68,5.68,5.66,5.66,176500.0,5.68,5.68,5.66,5.66,176500.0
2010-06-11 13:05:00,5.66,5.67,5.66,5.66,62800.0,5.66,5.67,5.66,5.66,62800.0
2010-06-11 13:10:00,5.66,5.67,5.66,5.67,74800.0,5.66,5.67,5.66,5.67,74800.0
2010-06-11 13:15:00,5.66,5.68,5.66,5.67,235000.0,5.66,5.68,5.66,5.67,235000.0
2010-06-11 13:20:00,5.67,5.68,5.67,5.67,95500.0,5.67,5.68,5.67,5.67,95500.0
2010-06-11 13:25:00,5.67,5.69,5.67,5.69,362900.0,5.67,5.69,5.67,5.69,362900.0
2010-06-11 13:30:00,5.69,5.71,5.68,5.71,273400.0,5.69,5.71,5.68,5.71,273400.0
2010-06-11 13:35:00,5.7,5.72,5.7,5.71,359400.0,5.7,5.72,5.7,5.71,359400.0
2010-06-11 13:40:00,5.72,5.72,5.7,5.71,258300.0,5.72,5.72,5.7,5.71,258300.0
2010-06-11 13:45:00,5.71,5.72,5.7,5.71,254800.0,5.71,5.72,5.7,5.71,254800.0
2010-06-11 13:50:00,5.71,5.73,5.71,5.71,448400.0,5.71,5.73,5.71,5.71,448400.0
2010-06-11 13:55:00,5.71,5.72,5.71,5.71,117100.0,5.71,5.72,5.71,5.71,117100.0
2010-06-11 14:00:00,5.71,5.74,5.71,5.74,408300.0,5.71,5.74,5.71,5.74,408300.0
2010-06-11 14:05:00,5.73,5.76,5.73,5.75,295200.0,5.73,5.76,5.73,5.75,295200.0
2010-06-11 14:10:00,5.75,5.78,5.75,5.77,1028600.0,5.75,5.78,5.75,5.77,1028600.0
2010-06-11 14:15:00,5.77,5.78,5.76,5.77,474800.0,5.77,5.78,5.76,5.77,474800.0
2010-06-11 14:20:00,5.77,5.78,5.76,5.76,187400.0,5.77,5.78,5.76,5.76,187400.0
2010-06-11 14:25:00,5.76,5.77,5.74,5.75,819500.0,5.76,5.77,5.74,5.75,819500.0
2010-06-11 14:30:00,5.75,5.76,5.74,5.74,363200.0,5.75,5.76,5.74,5.74,363200.0
2010-06-11 14:35:00,5.74,5.74,5.7,5.74,921400.0,5.74,5.74,5.7,5.74,921400.0
2010-06-11 14:40:00,5.73,5.75,5.73,5.74,408300.0,5.73,5.75,5.73,5.74,408300.0
2010-06-11 14:45:00,5.74,5.76,5.73,5.73,609200.0,5.74,5.76,5.73,5.73,609200.0
2010-06-11 14:50:00,5.74,5.76,5.73,5.74,443700.0,5.74,5.76,5.73,5.74,443700.0
2010-06-11 14:55:00,5.74,5.75,5.74,5.74,37400.0,5.74,5.75,5.74,5.74,37400.0
2010-06-11 15:00:00,5.74,5.75,5.73,5.73,164100.0,5.74,5.75,5.73,5.73,164100.0
2010-06-11 15:05:00,5.74,5.74,5.72,5.73,560800.0,5.74,5.74,5.72,5.73,560800.0
2010-06-11 15:10:00,5.74,5.74,5.73,5.73,87800.0,5.74,5.74,5.73,5.73,87800.0
2010-06-11 15:15:00,5.73,5.74,5.73,5.73,64900.0,5.73,5.74,5.73,5.73,64900.0
2010-06-11 15:20:00,5.74,5.74,5.73,5.73,98300.0,5.74,5.74,5.73,5.73,98300.0
2010-06-11 15:25:00,5.74,5.76,5.73,5.74,1181600.0,5.74,5.76,5.73,5.74,1181600.0
2010-06-11 15:30:00,5.74,5.76,5.74,5.75,774500.0,5.74,5.76,5.74,5.75,774500.0
2010-06-11 15:35:00,5.76,5.76,5.74,5.74,953600.0,5.76,5.76,5.74,5.74,953600.0
2010-06-11 15:40:00,5.74,5.76,5.74,5.75,1041100.0,5.74,5.76,5.74,5.75,1041100.0
2010-06-11 15:45:00,5.75,5.77,5.73,5.76,3213200.0,5.75,5.77,5.73,5.76,3213200.0
2010-06-11 15:50:00,5.76,5.77,5.75,5.76,1517000.0,5.76,5.77,5.75,5.76,1517000.0
2010-06-11 15:55:00,5.75,5.79,5.75,5.77,3541900.0,5.75,5.79,5.75,5.77,3541900.0
2010-06-14 09:30:00,5.83,5.84,5.78,5.83,407500.0,5.83,5.84,5.78,5.83,407500.0
2010-06-14 09:35:00,5.83,5.91,5.83,5.9,1052400.0,5.83,5.91,5.83,5.9,1052400.0
2010-06-14 09:40:00,5.9,5.91,5.86,5.86,442400.0,5.9,5.91,5.86,5.86,442400.0
2010-06-14 09:45:00,5.86,5.9,5.86,5.89,336200.0,5.86,5.9,5.86,5.89,336200.0
2010-06-14 09:50:00,5.89,5.9,5.86,5.87,663700.0,5.89,5.9,5.86,5.87,663700.0
2010-06-14 09:55:00,5.87,5.88,5.84,5.84,423300.0,5.87,5.88,5.84,5.84,423300.0
2010-06-14 10:00:00,5.84,5.86,5.84,5.86,212700.0,5.84,5.86,5.84,5.86,212700.0
2010-06-14 10:05:00,5.85,5.86,5.85,5.86,268600.0,5.85,5.86,5.85,5.86,268600.0
2010-06-14 10:10:00,5.86,5.87,5.85,5.87,106000.0,5.86,5.87,5.85,5.87,106000.0
2010-06-14 10:15:00,5.86,5.9,5.86,5.88,297400.0,5.86,5.9,5.86,5.88,297400.0
2010-06-14 10:20:00,5.89,5.89,5.86,5.88,162200.0,5.89,5.89,5.86,5.88,162200.0
2010-06-14 10:25:00,5.88,5.89,5.85,5.87,584100.0,5.88,5.89,5.85,5.87,584100.0
2010-06-14 10:30:00,5.88,5.88,5.85,5.86,146500.0,5.88,5.88,5.85,5.86,146500.0
2010-06-14 10:35:00,5.86,5.86,5.84,5.85,190200.0,5.86,5.86,5.84,5.85,190200.0
2010-06-14 10:40:00,5.86,5.86,5.85,5.85,125500.0,5.86,5.86,5.85,5.85,125500.0
2010-06-14 10:45:00,5.85,5.86,5.85,5.86,44200.0,5.85,5.86,5.85,5.86,44200.0
2010-06-14 10:50:00,5.86,5.86,5.84,5.85,240400.0,5.86,5.86,5.84,5.85,240400.0
2010-06-14 10:55:00,5.85,5.86,5.85,5.85,224400.0,5.85,5.86,5.85,5.85,224400.0
2010-06-14 11:00:00,5.85,5.86,5.85,5.85,79700.0,5.85,5.86,5.85,5.85,79700.0
2010-06-14 11:05:00,5.85,5.86,5.85,5.85,52600.0,5.85,5.86,5.85,5.85,52600.0
2010-06-14 11:10:00,5.85,5.86,5.84,5.84,444200.0,5.85,5.86,5.84,5.84,444200.0
2010-06-14 11:15:00,5.84,5.86,5.84,5.85,214800.0,5.84,5.86,5.84,5.85,214800.0
2010-06-14 11:20:00,5.85,5.86,5.85,5.86,87700.0,5.85,5.86,5.85,5.86,87700.0
2010-06-14 11:25:00,5.86,5.87,5.85,5.85,262100.0,5.86,5.87,5.85,5.85,262100.0
2010-06-14 11:30:00,5.85,5.86,5.85,5.85,124700.0,5.85,5.86,5.85,5.85,124700.0
2010-06-14 11:35:00,5.85,5.86,5.85,5.86,309300.0,5.85,5.86,5.85,5.86,309300.0
2010-06-14 11:40:00,5.85,5.86,5.85,5.86,134700.0,5.85,5.86,5.85,5.86,134700.0
2010-06-14 11:45:00,5.86,5.86,5.85,5.86,40700.0,5.86,5.86,5.85,5.86,40700.0
2010-06-14 11:50:00,5.85,5.86,5.85,5.85,87300.0,5.85,5.86,5.85,5.85,87300.0
2010-06-14 11:55:00,5.85,5.86,5.85,5.85,159500.0,5.85,5.86,5.85,5.85,159500.0
2010-06-14 12:00:00,5.86,5.86,5.85,5.85,136500.0,5.86,5.86,5.85,5.85,136500.0
2010-06-14 12:05:00,5.86,5.86,5.85,5.86,48500.0,5.86,5.86,5.85,5.86,48500.0
2010-06-14 12:10:00,5.85,5.86,5.85,5.86,115400.0,5.85,5.86,5.85,5.86,115400.0
2010-06-14 12:15:00,5.85,5.87,5.85,5.86,266200.0,5.85,5.87,5.85,5.86,266200.0
2010-06-14 12:20:00,5.86,5.86,5.85,5.85,398600.0,5.86,5.86,5.85,5.85,398600.0
2010-06-14 12:25:00,5.85,5.86,5.85,5.86,92600.0,5.85,5.86,5.85,5.86,92600.0
2010-06-14 12:30:00,5.85,5.86,5.85,5.86,57100.0,5.85,5.86,5.85,5.86,57100.0
2010-06-14 12:35:00,5.85,5.86,5.85,5.85,227600.0,5.85,5.86,5.85,5.85,227600.0
2010-06-14 12:40:00,5.85,5.85,5.84,5.84,89800.0,5.85,5.85,5.84,5.84,89800.0
2010-06-14 12:45:00,5.84,5.85,5.83,5.84,452900.0,5.84,5.85,5.83,5.84,452900.0
2010-06-14 12:50:00,5.85,5.85,5.83,5.85,661900.0,5.85,5.85,5.83,5.85,661900.0
2010-06-14 12:55:00,5.85,5.85,5.84,5.85,64700.0,5.85,5.85,5.84,5.85,64700.0
2010-06-14 13:00:00,5.84,5.85,5.84,5.84,111700.0,5.84,5.85,5.84,5.84,111700.0
2010-06-14 13:05:00,5.84,5.85,5.84,5.84,207400.0,5.84,5.85,5.84,5.84,207400.0
2010-06-14 13:10:00,5.84,5.85,5.84,5.85,103300.0,5.84,5.85,5.84,5.85,103300.0
2010-06-14 13:15:00,5.85,5.86,5.84,5.86,247600.0,5.85,5.86,5.84,5.86,247600.0
2010-06-14 13:20:00,5.85,5.86,5.85,5.86,134700.0,5.85,5.86,5.85,5.86,134700.0
2010-06-14 13:25:00,5.86,5.86,5.85,5.85,105300.0,5.86,5.86,5.85,5.85,105300.0
2010-06-14 13:30:00,5.85,5.86,5.85,5.86,78500.0,5.85,5.86,5.85,5.86,78500.0
2010-06-14 13:35:00,5.86,5.86,5.85,5.86,75500.0,5.86,5.86,5.85,5.86,75500.0
2010-06-14 13:40:00,5.86,5.9,5.85,5.89,613500.0,5.86,5.9,5.85,5.89,613500.0
2010-06-14 13:45:00,5.89,5.9,5.87,5.88,387000.0,5.89,5.9,5.87,5.88,387000.0
2010-06-14 13:50:00,5.87,5.87,5.85,5.85,313200.0,5.87,5.87,5.85,5.85,313200.0
2010-06-14 13:55:00,5.85,5.86,5.85,5.85,172000.0,5.85,5.86,5.85,5.85,172000.0
2010-06-14 14:00:00,5.85,5.86,5.84,5.86,560300.0,5.85,5.86,5.84,5.86,560300.0
2010-06-14 14:05:00,5.85,5.86,5.85,5.86,133100.0,5.85,5.86,5.85,5.86,133100.0
2010-06-14 14:10:00,5.85,5.86,5.85,5.86,19800.0,5.85,5.86,5.85,5.86,19800.0
2010-06-14 14:15:00,5.86,5.86,5.83,5.85,539800.0,5.86,5.86,5.83,5.85,539800.0
2010-06-14 14:20:00,5.85,5.86,5.84,5.85,72800.0,5.85,5.86,5.84,5.85,72800.0
2010-06-14 14:25:00,5.86,5.87,5.85,5.87,147300.0,5.86,5.87,5.85,5.87,147300.0
2010-06-14 14:30:00,5.86,5.87,5.85,5.86,181800.0,5.86,5.87,5.85,5.86,181800.0
2010-06-14 14:35:00,5.86,5.86,5.85,5.86,265000.0,5.86,5.86,5.85,5.86,265000.0
2010-06-14 14:40:00,5.86,5.88,5.85,5.86,628700.0,5.86,5.88,5.85,5.86,628700.0
2010-06-14 14:45:00,5.86,5.87,5.85,5.87,287300.0,5.86,5.87,5.85,5.87,287300.0
2010-06-14 14:50:00,5.86,5.87,5.86,5.87,116000.0,5.86,5.87,5.86,5.87,116000.0
2010-06-14 14:55:00,5.86,5.87,5.86,5.86,249200.0,5.86,5.87,5.86,5.86,249200.0
2010-06-14 15:00:00,5.86,5.87,5.85,5.85,297300.0,5.86,5.87,5.85,5.85,297300.0
2010-06-14 15:05:00,5.86,5.86,5.85,5.86,96000.0,5.86,5.86,5.85,5.86,96000.0
2010-06-14 15:10:00,5.86,5.86,5.85,5.86,64100.0,5.86,5.86,5.85,5.86,64100.0
2010-06-14 15:15:00,5.86,5.88,5.85,5.88,386000.0,5.86,5.88,5.85,5.88,386000.0
2010-06-14 15:20:00,5.87,5.88,5.85,5.85,832200.0,5.87,5.88,5.85,5.85,832200.0
2010-06-14 15:25:00,5.85,5.86,5.85,5.86,296100.0,5.85,5.86,5.85,5.86,296100.0
2010-06-14 15:30:00,5.85,5.86,5.84,5.85,383700.0,5.85,5.86,5.84,5.85,383700.0
2010-06-14 15:35:00,5.85,5.86,5.84,5.86,702400.0,5.85,5.86,5.84,5.86,702400.0
2010-06-14 15:40:00,5.86,5.86,5.84,5.86,453400.0,5.86,5.86,5.84,5.86,453400.0
2010-06-14 15:45:00,5.85,5.86,5.84,5.85,405100.0,5.85,5.86,5.84,5.85,405100.0
2010-06-14 15:50:00,5.84,5.85,5.83,5.83,508400.0,5.84,5.85,5.83,5.83,508400.0
2010-06-14 15:55:00,5.84,5.84,5.81,5.82,1803500.0,5.84,5.84,5.81,5.82,1803500.0
2010-06-15 09:30:00,5.89,5.93,5.86,5.89,757100.0,5.89,5.93,5.86,5.89,757100.0
2010-06-15 09:35:00,5.89,5.95,5.88,5.94,266500.0,5.89,5.95,5.88,5.94,266500.0
2010-06-15 09:40:00,5.94,5.95,5.92,5.93,374200.0,5.94,5.95,5.92,5.93,374200.0
2010-06-15 09:45:00,5.92,5.95,5.92,5.95,488500.0,5.92,5.95,5.92,5.95,488500.0
2010-06-15 09:50:00,5.95,5.98,5.94,5.97,452600.0,5.95,5.98,5.94,5.97,452600.0
2010-06-15 09:55:00,5.97,5.98,5.95,5.95,240400.0,5.97,5.98,5.95,5.95,240400.0
2010-06-15 10:00:00,5.95,5.95,5.94,5.94,122200.0,5.95,5.95,5.94,5.94,122200.0
2010-06-15 10:05:00,5.94,5.95,5.93,5.94,321000.0,5.94,5.95,5.93,5.94,321000.0
2010-06-15 10:10:00,5.94,5.94,5.91,5.91,354800.0,5.94,5.94,5.91,5.91,354800.0
2010-06-15 10:15:00,5.91,5.92,5.91,5.91,176500.0,5.91,5.92,5.91,5.91,176500.0
2010-06-15 10:20:00,5.91,5.93,5.91,5.93,340600.0,5.91,5.93,5.91,5.93,340600.0
2010-06-15 10:25:00,5.93,5.94,5.92,5.94,132900.0,5.93,5.94,5.92,5.94,132900.0
2010-06-15 10:30:00,5.93,5.94,5.93,5.93,104500.0,5.93,5.94,5.93,5.93,104500.0
2010-06-15 10:35:00,5.93,5.94,5.93,5.93,161800.0,5.93,5.94,5.93,5.93,161800.0
2010-06-15 10:40:00,5.93,5.94,5.92,5.93,154800.0,5.93,5.94,5.92,5.93,154800.0
2010-06-15 10:45:00,5.93,5.93,5.92,5.93,50700.0,5.93,5.93,5.92,5.93,50700.0
2010-06-15 10:50:00,5.93,5.93,5.92,5.92,67500.0,5.93,5.93,5.92,5.92,67500.0
2010-06-15 10:55:00,5.92,5.93,5.92,5.92,85300.0,5.92,5.93,5.92,5.92,85300.0
2010-06-15 11:00:00,5.92,5.95,5.92,5.93,2295900.0,5.92,5.95,5.92,5.93,2295900.0
2010-06-15 11:05:00,5.93,5.94,5.92,5.92,1048400.0,5.93,5.94,5.92,5.92,1048400.0
2010-06-15 11:10:00,5.93,5.93,5.92,5.92,78400.0,5.93,5.93,5.92,5.92,78400.0
2010-06-15 11:15:00,5.92,5.94,5.92,5.94,280200.0,5.92,5.94,5.92,5.94,280200.0
2010-06-15 11:20:00,5.94,5.94,5.93,5.94,113400.0,5.94,5.94,5.93,5.94,113400.0
2010-06-15 11:25:00,5.93,5.95,5.93,5.95,146600.0,5.93,5.95,5.93,5.95,146600.0
2010-06-15 11:30:00,5.94,5.95,5.94,5.95,86800.0,5.94,5.95,5.94,5.95,86800.0
2010-06-15 11:35:00,5.95,5.96,5.94,5.95,393300.0,5.95,5.96,5.94,5.95,393300.0
2010-06-15 11:40:00,5.95,5.96,5.95,5.96,82100.0,5.95,5.96,5.95,5.96,82100.0
2010-06-15 11:45:00,5.95,5.96,5.95,5.95,51900.0,5.95,5.96,5.95,5.95,51900.0
2010-06-15 11:50:00,5.95,5.98,5.95,5.98,373200.0,5.95,5.98,5.95,5.98,373200.0
2010-06-15 11:55:00,5.98,5.99,5.97,5.97,175400.0,5.98,5.99,5.97,5.97,175400.0
2010-06-15 12:00:00,5.97,5.98,5.97,5.97,61600.0,5.97,5.98,5.97,5.97,61600.0
2010-06-15 12:05:00,5.97,5.98,5.97,5.98,73100.0,5.97,5.98,5.97,5.98,73100.0
2010-06-15 12:10:00,5.97,5.98,5.97,5.97,229700.0,5.97,5.98,5.97,5.97,229700.0
2010-06-15 12:15:00,5.97,5.98,5.96,5.97,519800.0,5.97,5.98,5.96,5.97,519800.0
2010-06-15 12:20:00,5.96,5.97,5.96,5.96,95700.0,5.96,5.97,5.96,5.96,95700.0
2010-06-15 12:25:00,5.97,5.97,5.94,5.95,295800.0,5.97,5.97,5.94,5.95,295800.0
2010-06-15 12:30:00,5.94,5.96,5.94,5.95,356200.0,5.94,5.96,5.94,5.95,356200.0
2010-06-15 12:35:00,5.95,5.96,5.95,5.95,159800.0,5.95,5.96,5.95,5.95,159800.0
2010-06-15 12:40:00,5.95,5.96,5.94,5.95,466800.0,5.95,5.96,5.94,5.95,466800.0
2010-06-15 12:45:00,5.96,5.96,5.95,5.95,177500.0,5.96,5.96,5.95,5.95,177500.0
2010-06-15 12:50:00,5.96,5.96,5.95,5.95,30800.0,5.96,5.96,5.95,5.95,30800.0
2010-06-15 12:55:00,5.95,5.96,5.95,5.95,66200.0,5.95,5.96,5.95,5.95,66200.0
2010-06-15 13:00:00,5.95,5.96,5.95,5.95,32200.0,5.95,5.96,5.95,5.95,32200.0
2010-06-15 13:05:00,5.95,5.96,5.95,5.95,230000.0,5.95,5.96,5.95,5.95,230000.0
2010-06-15 13:10:00,5.95,5.96,5.95,5.95,43400.0,5.95,5.96,5.95,5.95,43400.0
2010-06-15 13:15:00,5.95,5.96,5.95,5.95,75600.0,5.95,5.96,5.95,5.95,75600.0
2010-06-15 13:20:00,5.95,5.96,5.95,5.95,38700.0,5.95,5.96,5.95,5.95,38700.0
2010-06-15 13:25:00,5.95,5.96,5.94,5.95,143000.0,5.95,5.96,5.94,5.95,143000.0
2010-06-15 13:30:00,5.94,5.95,5.94,5.95,115700.0,5.94,5.95,5.94,5.95,115700.0
2010-06-15 13:35:00,5.94,5.95,5.94,5.95,114100.0,5.94,5.95,5.94,5.95,114100.0
2010-06-15 13:40:00,5.95,5.96,5.94,5.95,142300.0,5.95,5.96,5.94,5.95,142300.0
2010-06-15 13:45:00,5.95,5.96,5.95,5.95,45000.0,5.95,5.96,5.95,5.95,45000.0
2010-06-15 13:50:00,5.95,5.96,5.95,5.96,63800.0,5.95,5.96,5.95,5.96,63800.0
2010-06-15 13:55:00,5.95,5.96,5.95,5.96,57100.0,5.95,5.96,5.95,5.96,57100.0
2010-06-15 14:00:00,5.95,5.97,5.95,5.97,64700.0,5.95,5.97,5.95,5.97,64700.0
2010-06-15 14:05:00,5.96,5.97,5.96,5.96,69100.0,5.96,5.97,5.96,5.96,69100.0
2010-06-15 14:10:00,5.97,5.97,5.96,5.96,41400.0,5.97,5.97,5.96,5.96,41400.0
2010-06-15 14:15:00,5.97,5.97,5.96,5.96,147100.0,5.97,5.97,5.96,5.96,147100.0
2010-06-15 14:20:00,5.96,6.0,5.96,6.0,753700.0,5.96,6.0,5.96,6.0,753700.0
2010-06-15 14:25:00,6.0,6.01,5.99,6.01,144200.0,6.0,6.01,5.99,6.01,144200.0
2010-06-15 14:30:00,6.01,6.01,6.0,6.0,54400.0,6.01,6.01,6.0,6.0,54400.0
2010-06-15 14:35:00,6.0,6.05,6.0,6.05,498400.0,6.0,6.05,6.0,6.05,498400.0
2010-06-15 14:40:00,6.05,6.07,6.04,6.06,726700.0,6.05,6.07,6.04,6.06,726700.0
2010-06-15 14:45:00,6.05,6.07,6.05,6.06,101900.0,6.05,6.07,6.05,6.06,101900.0
2010-06-15 14:50:00,6.06,6.07,6.05,6.05,215500.0,6.06,6.07,6.05,6.05,215500.0
2010-06-15 14:55:00,6.05,6.06,6.03,6.03,180800.0,6.05,6.06,6.03,6.03,180800.0
2010-06-15 15:00:00,6.03,6.04,6.03,6.03,93600.0,6.03,6.04,6.03,6.03,93600.0
2010-06-15 15:05:00,6.03,6.04,6.03,6.03,119900.0,6.03,6.04,6.03,6.03,119900.0
2010-06-15 15:10:00,6.03,6.04,6.02,6.03,190600.0,6.03,6.04,6.02,6.03,190600.0
2010-06-15 15:15:00,6.02,6.07,6.02,6.07,910600.0,6.02,6.07,6.02,6.07,910600.0
2010-06-15 15:20:00,6.07,6.07,6.06,6.06,96100.0,6.07,6.07,6.06,6.06,96100.0
2010-06-15 15:25:00,6.06,6.11,6.06,6.11,721000.0,6.06,6.11,6.06,6.11,721000.0
2010-06-15 15:30:00,6.11,6.11,6.08,6.08,756500.0,6.11,6.11,6.08,6.08,756500.0
2010-06-15 15:35:00,6.09,6.1,6.08,6.1,654500.0,6.09,6.1,6.08,6.1,654500.0
2010-06-15 15:40:00,6.09,6.11,6.09,6.1,330700.0,6.09,6.11,6.09,6.1,330700.0
2010-06-15 15:45:00,6.11,6.11,6.1,6.1,367000.0,6.11,6.11,6.1,6.1,367000.0
2010-06-15 15:50:00,6.11,6.12,6.1,6.11,933600.0,6.11,6.12,6.1,6.11,933600.0
2010-06-15 15:55:00,6.11,6.12,6.1,6.1,1077700.0,6.11,6.12,6.1,6.1,1077700.0
2010-06-16 09:30:00,6.06,6.1,6.02,6.07,299600.0,6.06,6.1,6.02,6.07,299600.0
2010-06-16 09:35:00,6.07,6.1,6.06,6.08,244800.0,6.07,6.1,6.06,6.08,244800.0
2010-06-16 09:40:00,6.08,6.1,6.05,6.08,673000.0,6.08,6.1,6.05,6.08,673000.0
2010-06-16 09:45:00,6.08,6.09,6.07,6.09,451200.0,6.08,6.09,6.07,6.09,451200.0
2010-06-16 09:50:00,6.08,6.09,6.08,6.09,90300.0,6.08,6.09,6.08,6.09,90300.0
2010-06-16 09:55:00,6.09,6.09,6.05,6.06,298000.0,6.09,6.09,6.05,6.06,298000.0
2010-06-16 10:00:00,6.05,6.06,6.04,6.04,179200.0,6.05,6.06,6.04,6.04,179200.0
2010-06-16 10:05:00,6.04,6.06,6.03,6.05,192400.0,6.04,6.06,6.03,6.05,192400.0
2010-06-16 10:10:00,6.05,6.08,6.05,6.08,557100.0,6.05,6.08,6.05,6.08,557100.0
2010-06-16 10:15:00,6.07,6.09,6.07,6.09,105200.0,6.07,6.09,6.07,6.09,105200.0
2010-06-16 10:20:00,6.09,6.09,6.06,6.06,191500.0,6.09,6.09,6.06,6.06,191500.0
2010-06-16 10:25:00,6.06,6.07,6.05,6.06,197400.0,6.06,6.07,6.05,6.06,197400.0
2010-06-16 10:30:00,6.06,6.06,6.04,6.04,137400.0,6.06,6.06,6.04,6.04,137400.0
2010-06-16 10:35:00,6.05,6.05,6.04,6.04,38900.0,6.05,6.05,6.04,6.04,38900.0
2010-06-16 10:40:00,6.04,6.05,6.03,6.04,364600.0,6.04,6.05,6.03,6.04,364600.0
2010-06-16 10:45:00,6.04,6.05,6.04,6.04,147900.0,6.04,6.05,6.04,6.04,147900.0
2010-06-16 10:50:00,6.04,6.05,6.04,6.04,45300.0,6.04,6.05,6.04,6.04,45300.0
2010-06-16 10:55:00,6.05,6.05,6.04,6.04,163100.0,6.05,6.05,6.04,6.04,163100.0
2010-06-16 11:00:00,6.03,6.04,6.03,6.04,83000.0,6.03,6.04,6.03,6.04,83000.0
2010-06-16 11:05:00,6.04,6.07,6.03,6.05,753000.0,6.04,6.07,6.03,6.05,753000.0
2010-06-16 11:10:00,6.05,6.06,6.04,6.05,436600.0,6.05,6.06,6.04,6.05,436600.0
2010-06-16 11:15:00,6.04,6.05,6.03,6.05,311000.0,6.04,6.05,6.03,6.05,311000.0
2010-06-16 11:20:00,6.05,6.05,6.04,6.05,58700.0,6.05,6.05,6.04,6.05,58700.0
2010-06-16 11:25:00,6.05,6.05,6.04,6.05,103500.0,6.05,6.05,6.04,6.05,103500.0
2010-06-16 11:30:00,6.05,6.05,6.04,6.05,60700.0,6.05,6.05,6.04,6.05,60700.0
2010-06-16 11:35:00,6.05,6.05,6.04,6.05,75200.0,6.05,6.05,6.04,6.05,75200.0
2010-06-16 11:40:00,6.05,6.06,6.04,6.05,82200.0,6.05,6.06,6.04,6.05,82200.0
2010-06-16 11:45:00,6.06,6.07,6.05,6.07,417600.0,6.06,6.07,6.05,6.07,417600.0
2010-06-16 11:50:00,6.07,6.09,6.07,6.08,157100.0,6.07,6.09,6.07,6.08,157100.0
2010-06-16 11:55:00,6.08,6.08,6.07,6.07,14100.0,6.08,6.08,6.07,6.07,14100.0
2010-06-16 12:00:00,6.08,6.11,6.07,6.11,163300.0,6.08,6.11,6.07,6.11,163300.0
2010-06-16 12:05:00,6.11,6.11,6.1,6.11,90000.0,6.11,6.11,6.1,6.11,90000.0
2010-06-16 12:10:00,6.11,6.12,6.08,6.08,664300.0,6.11,6.12,6.08,6.08,664300.0
2010-06-16 12:15:00,6.09,6.09,6.08,6.08,87400.0,6.09,6.09,6.08,6.08,87400.0
2010-06-16 12:20:00,6.08,6.09,6.08,6.08,109800.0,6.08,6.09,6.08,6.08,109800.0
2010-06-16 12:25:00,6.08,6.09,6.08,6.08,105500.0,6.08,6.09,6.08,6.08,105500.0
2010-06-16 12:30:00,6.08,6.09,6.08,6.09,67500.0,6.08,6.09,6.08,6.09,67500.0
2010-06-16 12:35:00,6.08,6.09,6.08,6.09,46900.0,6.08,6.09,6.08,6.09,46900.0
2010-06-16 12:40:00,6.08,6.09,6.06,6.07,167500.0,6.08,6.09,6.06,6.07,167500.0
2010-06-16 12:45:00,6.06,6.07,6.04,6.05,205100.0,6.06,6.07,6.04,6.05,205100.0
2010-06-16 12:50:00,6.04,6.05,6.04,6.04,77400.0,6.04,6.05,6.04,6.04,77400.0
2010-06-16 12:55:00,6.04,6.05,6.03,6.04,522300.0,6.04,6.05,6.03,6.04,522300.0
2010-06-16 13:00:00,6.04,6.04,6.03,6.04,36300.0,6.04,6.04,6.03,6.04,36300.0
2010-06-16 13:05:00,6.04,6.04,6.03,6.04,69900.0,6.04,6.04,6.03,6.04,69900.0
2010-06-16 13:10:00,6.04,6.04,6.02,6.03,266300.0,6.04,6.04,6.02,6.03,266300.0
2010-06-16 13:15:00,6.03,6.03,6.01,6.01,426000.0,6.03,6.03,6.01,6.01,426000.0
2010-06-16 13:20:00,6.01,6.02,6.01,6.02,99600.0,6.01,6.02,6.01,6.02,99600.0
2010-06-16 13:25:00,6.01,6.02,6.01,6.02,69100.0,6.01,6.02,6.01,6.02,69100.0
2010-06-16 13:30:00,6.01,6.02,6.01,6.02,64500.0,6.01,6.02,6.01,6.02,64500.0
2010-06-16 13:35:00,6.02,6.03,6.01,6.02,415300.0,6.02,6.03,6.01,6.02,415300.0
2010-06-16 13:40:00,6.01,6.04,6.01,6.03,728500.0,6.01,6.04,6.01,6.03,728500.0
2010-06-16 13:45:00,6.02,6.03,6.02,6.03,295800.0,6.02,6.03,6.02,6.03,295800.0
2010-06-16 13:50:00,6.03,6.04,6.02,6.03,229000.0,6.03,6.04,6.02,6.03,229000.0
2010-06-16 13:55:00,6.04,6.06,6.02,6.06,876300.0,6.04,6.06,6.02,6.06,876300.0
2010-06-16 14:00:00,6.06,6.07,6.05,6.07,411500.0,6.06,6.07,6.05,6.07,411500.0
2010-06-16 14:05:00,6.06,6.07,6.06,6.07,292300.0,6.06,6.07,6.06,6.07,292300.0
2010-06-16 14:10:00,6.07,6.07,6.06,6.07,174300.0,6.07,6.07,6.06,6.07,174300.0
2010-06-16 14:15:00,6.07,6.08,6.06,6.08,208300.0,6.07,6.08,6.06,6.08,208300.0
2010-06-16 14:20:00,6.08,6.12,6.07,6.12,777900.0,6.08,6.12,6.07,6.12,777900.0
2010-06-16 14:25:00,6.11,6.12,6.11,6.12,58700.0,6.11,6.12,6.11,6.12,58700.0
2010-06-16 14:30:00,6.11,6.12,6.1,6.11,241600.0,6.11,6.12,6.1,6.11,241600.0
2010-06-16 14:35:00,6.11,6.11,6.1,6.11,87700.0,6.11,6.11,6.1,6.11,87700.0
2010-06-16 14:40:00,6.1,6.11,6.09,6.11,358900.0,6.1,6.11,6.09,6.11,358900.0
2010-06-16 14:45:00,6.1,6.11,6.1,6.11,55700.0,6.1,6.11,6.1,6.11,55700.0
2010-06-16 14:50:00,6.1,6.12,6.1,6.11,129900.0,6.1,6.12,6.1,6.11,129900.0
2010-06-16 14:55:00,6.12,6.12,6.08,6.09,465400.0,6.12,6.12,6.08,6.09,465400.0
2010-06-16 15:00:00,6.1,6.1,6.05,6.09,806300.0,6.1,6.1,6.05,6.09,806300.0
2010-06-16 15:05:00,6.09,6.09,6.07,6.08,123500.0,6.09,6.09,6.07,6.08,123500.0
2010-06-16 15:10:00,6.07,6.09,6.07,6.09,174600.0,6.07,6.09,6.07,6.09,174600.0
2010-06-16 15:15:00,6.09,6.09,6.07,6.07,202900.0,6.09,6.09,6.07,6.07,202900.0
2010-06-16 15:20:00,6.07,6.08,6.06,6.07,284700.0,6.07,6.08,6.06,6.07,284700.0
2010-06-16 15:25:00,6.07,6.09,6.06,6.07,485400.0,6.07,6.09,6.06,6.07,485400.0
2010-06-16 15:30:00,6.07,6.07,6.04,6.07,502400.0,6.07,6.07,6.04,6.07,502400.0
2010-06-16 15:35:00,6.07,6.09,6.06,6.09,398700.0,6.07,6.09,6.06,6.09,398700.0
2010-06-16 15:40:00,6.09,6.09,6.06,6.08,396400.0,6.09,6.09,6.06,6.08,396400.0
2010-06-16 15:45:00,6.08,6.11,6.07,6.1,1137000.0,6.08,6.11,6.07,6.1,1137000.0
2010-06-16 15:50:00,6.11,6.11,6.09,6.1,624000.0,6.11,6.11,6.09,6.1,624000.0
2010-06-16 15:55:00,6.1,6.1,6.09,6.1,692400.0,6.1,6.1,6.09,6.1,692400.0
2010-06-17 09:30:00,6.08,6.17,6.08,6.14,139900.0,6.08,6.17,6.08,6.14,139900.0
2010-06-17 09:35:00,6.14,6.14,6.11,6.11,126900.0,6.14,6.14,6.11,6.11,126900.0
2010-06-17 09:40:00,6.11,6.12,6.08,6.08,394900.0,6.11,6.12,6.08,6.08,394900.0
2010-06-17 09:45:00,6.09,6.09,6.08,6.09,120500.0,6.09,6.09,6.08,6.09,120500.0
2010-06-17 09:50:00,6.09,6.11,6.08,6.11,133600.0,6.09,6.11,6.08,6.11,133600.0
2010-06-17 09:55:00,6.11,6.11,6.09,6.1,185200.0,6.11,6.11,6.09,6.1,185200.0
2010-06-17 10:00:00,6.09,6.1,6.06,6.07,204600.0,6.09,6.1,6.06,6.07,204600.0
2010-06-17 10:05:00,6.07,6.07,6.06,6.07,172600.0,6.07,6.07,6.06,6.07,172600.0
2010-06-17 10:10:00,6.07,6.07,6.05,6.05,90000.0,6.07,6.07,6.05,6.05,90000.0
2010-06-17 10:15:00,6.05,6.06,6.04,6.05,76500.0,6.05,6.06,6.04,6.05,76500.0
2010-06-17 10:20:00,6.04,6.05,6.04,6.05,24600.0,6.04,6.05,6.04,6.05,24600.0
2010-06-17 10:25:00,6.04,6.05,6.02,6.02,129100.0,6.04,6.05,6.02,6.02,129100.0
2010-06-17 10:30:00,6.02,6.03,6.02,6.03,69900.0,6.02,6.03,6.02,6.03,69900.0
2010-06-17 10:35:00,6.03,6.03,6.01,6.01,127500.0,6.03,6.03,6.01,6.01,127500.0
2010-06-17 10:40:00,6.02,6.02,6.0,6.0,81500.0,6.02,6.02,6.0,6.0,81500.0
2010-06-17 10:45:00,6.0,6.01,6.0,6.01,157400.0,6.0,6.01,6.0,6.01,157400.0
2010-06-17 10:50:00,6.0,6.01,6.0,6.0,68000.0,6.0,6.01,6.0,6.0,68000.0
2010-06-17 10:55:00,6.01,6.01,6.0,6.0,90000.0,6.01,6.01,6.0,6.0,90000.0
2010-06-17 11:00:00,6.0,6.01,6.0,6.01,148800.0,6.0,6.01,6.0,6.01,148800.0
2010-06-17 11:05:00,6.0,6.01,6.0,6.0,75400.0,6.0,6.01,6.0,6.0,75400.0
2010-06-17 11:10:00,6.0,6.02,6.0,6.02,301300.0,6.0,6.02,6.0,6.02,301300.0
2010-06-17 11:15:00,6.01,6.02,5.99,5.99,384100.0,6.01,6.02,5.99,5.99,384100.0
2010-06-17 11:20:00,5.99,6.0,5.98,5.99,104400.0,5.99,6.0,5.98,5.99,104400.0
2010-06-17 11:25:00,5.98,6.01,5.98,6.01,331000.0,5.98,6.01,5.98,6.01,331000.0
2010-06-17 11:30:00,6.0,6.01,5.98,5.99,342200.0,6.0,6.01,5.98,5.99,342200.0
2010-06-17 11:35:00,5.99,6.0,5.99,5.99,19100.0,5.99,6.0,5.99,5.99,19100.0
2010-06-17 11:40:00,6.0,6.0,5.99,6.0,85600.0,6.0,6.0,5.99,6.0,85600.0
2010-06-17 11:45:00,5.99,6.0,5.99,5.99,114500.0,5.99,6.0,5.99,5.99,114500.0
2010-06-17 11:50:00,5.99,6.01,5.99,6.01,446800.0,5.99,6.01,5.99,6.01,446800.0
2010-06-17 11:55:00,6.01,6.01,5.99,5.99,264000.0,6.01,6.01,5.99,5.99,264000.0
2010-06-17 12:00:00,5.99,6.0,5.98,5.99,282800.0,5.99,6.0,5.98,5.99,282800.0
2010-06-17 12:05:00,5.99,6.0,5.98,5.99,67600.0,5.99,6.0,5.98,5.99,67600.0
2010-06-17 12:10:00,5.98,5.99,5.98,5.98,55300.0,5.98,5.99,5.98,5.98,55300.0
2010-06-17 12:15:00,5.99,6.0,5.98,5.99,143600.0,5.99,6.0,5.98,5.99,143600.0
2010-06-17 12:20:00,6.0,6.0,5.99,6.0,26200.0,6.0,6.0,5.99,6.0,26200.0
2010-06-17 12:25:00,6.0,6.0,5.99,5.99,156900.0,6.0,6.0,5.99,5.99,156900.0
2010-06-17 12:30:00,5.99,6.0,5.99,6.0,19200.0,5.99,6.0,5.99,6.0,19200.0
2010-06-17 12:35:00,5.99,6.0,5.99,6.0,18000.0,5.99,6.0,5.99,6.0,18000.0
2010-06-17 12:40:00,5.99,6.0,5.99,5.99,26900.0,5.99,6.0,5.99,5.99,26900.0
2010-06-17 12:45:00,5.99,6.0,5.99,5.99,273100.0,5.99,6.0,5.99,5.99,273100.0
2010-06-17 12:50:00,5.99,6.0,5.99,6.0,32000.0,5.99,6.0,5.99,6.0,32000.0
2010-06-17 12:55:00,6.0,6.0,5.99,5.99,34600.0,6.0,6.0,5.99,5.99,34600.0
2010-06-17 13:00:00,6.0,6.0,5.99,5.99,149700.0,6.0,6.0,5.99,5.99,149700.0
2010-06-17 13:05:00,5.99,6.0,5.99,5.99,37400.0,5.99,6.0,5.99,5.99,37400.0
2010-06-17 13:10:00,5.99,6.0,5.98,5.99,161600.0,5.99,6.0,5.98,5.99,161600.0
2010-06-17 13:15:00,5.99,6.0,5.99,5.99,40300.0,5.99,6.0,5.99,5.99,40300.0
2010-06-17 13:20:00,5.99,6.01,5.99,6.0,103500.0,5.99,6.01,5.99,6.0,103500.0
2010-06-17 13:25:00,6.01,6.01,6.0,6.01,186200.0,6.01,6.01,6.0,6.01,186200.0
2010-06-17 13:30:00,6.01,6.01,6.0,6.0,31600.0,6.01,6.01,6.0,6.0,31600.0
2010-06-17 13:35:00,6.01,6.01,6.0,6.01,41800.0,6.01,6.01,6.0,6.01,41800.0
2010-06-17 13:40:00,6.01,6.03,6.0,6.03,128100.0,6.01,6.03,6.0,6.03,128100.0
2010-06-17 13:45:00,6.02,6.04,6.02,6.04,164400.0,6.02,6.04,6.02,6.04,164400.0
2010-06-17 13:50:00,6.04,6.05,6.03,6.05,192900.0,6.04,6.05,6.03,6.05,192900.0
2010-06-17 13:55:00,6.05,6.06,6.04,6.06,104700.0,6.05,6.06,6.04,6.06,104700.0
2010-06-17 14:00:00,6.06,6.07,6.05,6.07,173700.0,6.06,6.07,6.05,6.07,173700.0
2010-06-17 14:05:00,6.07,6.07,6.06,6.06,95300.0,6.07,6.07,6.06,6.06,95300.0
2010-06-17 14:10:00,6.07,6.07,6.06,6.07,89400.0,6.07,6.07,6.06,6.07,89400.0
2010-06-17 14:15:00,6.06,6.07,6.06,6.06,55100.0,6.06,6.07,6.06,6.06,55100.0
2010-06-17 14:20:00,6.06,6.07,6.06,6.07,99900.0,6.06,6.07,6.06,6.07,99900.0
2010-06-17 14:25:00,6.07,6.07,6.06,6.07,234200.0,6.07,6.07,6.06,6.07,234200.0
2010-06-17 14:30:00,6.07,6.07,6.06,6.07,106100.0,6.07,6.07,6.06,6.07,106100.0
2010-06-17 14:35:00,6.06,6.07,6.06,6.07,32100.0,6.06,6.07,6.06,6.07,32100.0
2010-06-17 14:40:00,6.06,6.09,6.05,6.07,838200.0,6.06,6.09,6.05,6.07,838200.0
2010-06-17 14:45:00,6.07,6.08,6.07,6.07,104600.0,6.07,6.08,6.07,6.07,104600.0
2010-06-17 14:50:00,6.07,6.08,6.07,6.08,39800.0,6.07,6.08,6.07,6.08,39800.0
2010-06-17 14:55:00,6.07,6.08,6.07,6.07,38000.0,6.07,6.08,6.07,6.07,38000.0
2010-06-17 15:00:00,6.08,6.08,6.05,6.05,185700.0,6.08,6.08,6.05,6.05,185700.0
2010-06-17 15:05:00,6.05,6.06,6.05,6.05,86400.0,6.05,6.06,6.05,6.05,86400.0
2010-06-17 15:10:00,6.05,6.06,6.04,6.05,170900.0,6.05,6.06,6.04,6.05,170900.0
2010-06-17 15:15:00,6.05,6.05,6.04,6.05,123400.0,6.05,6.05,6.04,6.05,123400.0
2010-06-17 15:20:00,6.04,6.06,6.04,6.06,379600.0,6.04,6.06,6.04,6.06,379600.0
2010-06-17 15:25:00,6.05,6.06,6.05,6.05,123900.0,6.05,6.06,6.05,6.05,123900.0
2010-06-17 15:30:00,6.05,6.08,6.05,6.07,557000.0,6.05,6.08,6.05,6.07,557000.0
2010-06-17 15:35:00,6.07,6.08,6.07,6.07,208300.0,6.07,6.08,6.07,6.07,208300.0
2010-06-17 15:40:00,6.08,6.09,6.07,6.09,239500.0,6.08,6.09,6.07,6.09,239500.0
2010-06-17 15:45:00,6.09,6.1,6.08,6.09,255300.0,6.09,6.1,6.08,6.09,255300.0
2010-06-17 15:50:00,6.09,6.11,6.09,6.1,251000.0,6.09,6.11,6.09,6.1,251000.0
2010-06-17 15:55:00,6.11,6.11,6.1,6.11,482800.0,6.11,6.11,6.1,6.11,482800.0
2010-06-18 09:30:00,6.14,6.16,6.06,6.07,2336900.0,6.14,6.16,6.06,6.07,2336900.0
2010-06-18 09:35:00,6.07,6.1,6.07,6.1,77600.0,6.07,6.1,6.07,6.1,77600.0
2010-06-18 09:40:00,6.09,6.11,6.03,6.05,1848800.0,6.09,6.11,6.03,6.05,1848800.0
2010-06-18 09:45:00,6.05,6.07,6.02,6.03,592300.0,6.05,6.07,6.02,6.03,592300.0
2010-06-18 09:50:00,6.02,6.05,6.02,6.05,562500.0,6.02,6.05,6.02,6.05,562500.0
2010-06-18 09:55:00,6.05,6.06,6.03,6.05,178800.0,6.05,6.06,6.03,6.05,178800.0
2010-06-18 10:00:00,6.05,6.09,6.05,6.09,159400.0,6.05,6.09,6.05,6.09,159400.0
2010-06-18 10:05:00,6.09,6.11,6.09,6.11,208300.0,6.09,6.11,6.09,6.11,208300.0
2010-06-18 10:10:00,6.11,6.14,6.11,6.14,269500.0,6.11,6.14,6.11,6.14,269500.0
2010-06-18 10:15:00,6.14,6.16,6.13,6.15,151900.0,6.14,6.16,6.13,6.15,151900.0
2010-06-18 10:20:00,6.16,6.16,6.13,6.13,119200.0,6.16,6.16,6.13,6.13,119200.0
2010-06-18 10:25:00,6.14,6.17,6.13,6.16,297100.0,6.14,6.17,6.13,6.16,297100.0
2010-06-18 10:30:00,6.16,6.18,6.15,6.17,140800.0,6.16,6.18,6.15,6.17,140800.0
2010-06-18 10:35:00,6.18,6.18,6.15,6.18,355200.0,6.18,6.18,6.15,6.18,355200.0
2010-06-18 10:40:00,6.17,6.19,6.16,6.16,244900.0,6.17,6.19,6.16,6.16,244900.0
2010-06-18 10:45:00,6.16,6.17,6.16,6.16,40500.0,6.16,6.17,6.16,6.16,40500.0
2010-06-18 10:50:00,6.16,6.17,6.15,6.16,184700.0,6.16,6.17,6.15,6.16,184700.0
2010-06-18 10:55:00,6.16,6.18,6.15,6.17,270300.0,6.16,6.18,6.15,6.17,270300.0
2010-06-18 11:00:00,6.16,6.17,6.16,6.17,22700.0,6.16,6.17,6.16,6.17,22700.0
2010-06-18 11:05:00,6.17,6.17,6.16,6.16,52900.0,6.17,6.17,6.16,6.16,52900.0
2010-06-18 11:10:00,6.16,6.17,6.14,6.15,207400.0,6.16,6.17,6.14,6.15,207400.0
2010-06-18 11:15:00,6.15,6.15,6.14,6.14,176900.0,6.15,6.15,6.14,6.14,176900.0
2010-06-18 11:20:00,6.14,6.15,6.14,6.14,132900.0,6.14,6.15,6.14,6.14,132900.0
2010-06-18 11:25:00,6.14,6.15,6.14,6.14,134200.0,6.14,6.15,6.14,6.14,134200.0
2010-06-18 11:30:00,6.14,6.15,6.14,6.14,61500.0,6.14,6.15,6.14,6.14,61500.0
2010-06-18 11:35:00,6.14,6.15,6.13,6.14,616000.0,6.14,6.15,6.13,6.14,616000.0
2010-06-18 11:40:00,6.14,6.15,6.13,6.15,475800.0,6.14,6.15,6.13,6.15,475800.0
2010-06-18 11:45:00,6.15,6.18,6.14,6.17,529700.0,6.15,6.18,6.14,6.17,529700.0
2010-06-18 11:50:00,6.18,6.19,6.17,6.18,96000.0,6.18,6.19,6.17,6.18,96000.0
2010-06-18 11:55:00,6.19,6.19,6.18,6.19,92400.0,6.19,6.19,6.18,6.19,92400.0
2010-06-18 12:00:00,6.18,6.22,6.18,6.21,352500.0,6.18,6.22,6.18,6.21,352500.0
2010-06-18 12:05:00,6.21,6.24,6.2,6.21,630400.0,6.21,6.24,6.2,6.21,630400.0
2010-06-18 12:10:00,6.22,6.22,6.21,6.22,94400.0,6.22,6.22,6.21,6.22,94400.0
2010-06-18 12:15:00,6.21,6.23,6.21,6.23,220400.0,6.21,6.23,6.21,6.23,220400.0
2010-06-18 12:20:00,6.23,6.23,6.19,6.19,191400.0,6.23,6.23,6.19,6.19,191400.0
2010-06-18 12:25:00,6.2,6.21,6.18,6.18,416800.0,6.2,6.21,6.18,6.18,416800.0
2010-06-18 12:30:00,6.19,6.2,6.18,6.19,103600.0,6.19,6.2,6.18,6.19,103600.0
2010-06-18 12:35:00,6.18,6.21,6.18,6.21,411700.0,6.18,6.21,6.18,6.21,411700.0
2010-06-18 12:40:00,6.21,6.21,6.2,6.21,18400.0,6.21,6.21,6.2,6.21,18400.0
2010-06-18 12:45:00,6.21,6.21,6.19,6.19,71100.0,6.21,6.21,6.19,6.19,71100.0
2010-06-18 12:50:00,6.2,6.2,6.19,6.2,117400.0,6.2,6.2,6.19,6.2,117400.0
2010-06-18 12:55:00,6.2,6.2,6.19,6.2,20200.0,6.2,6.2,6.19,6.2,20200.0
2010-06-18 13:00:00,6.2,6.2,6.18,6.18,158100.0,6.2,6.2,6.18,6.18,158100.0
2010-06-18 13:05:00,6.18,6.18,6.16,6.17,103500.0,6.18,6.18,6.16,6.17,103500.0
2010-06-18 13:10:00,6.17,6.17,6.16,6.17,24100.0,6.17,6.17,6.16,6.17,24100.0
2010-06-18 13:15:00,6.16,6.17,6.16,6.17,45200.0,6.16,6.17,6.16,6.17,45200.0
2010-06-18 13:20:00,6.16,6.18,6.16,6.18,341800.0,6.16,6.18,6.16,6.18,341800.0
2010-06-18 13:25:00,6.18,6.18,6.17,6.18,22800.0,6.18,6.18,6.17,6.18,22800.0
2010-06-18 13:30:00,6.17,6.18,6.17,6.17,48000.0,6.17,6.18,6.17,6.17,48000.0
2010-06-18 13:35:00,6.17,6.18,6.17,6.18,306700.0,6.17,6.18,6.17,6.18,306700.0
2010-06-18 13:40:00,6.18,6.2,6.18,6.19,311500.0,6.18,6.2,6.18,6.19,311500.0
2010-06-18 13:45:00,6.2,6.2,6.15,6.15,301000.0,6.2,6.2,6.15,6.15,301000.0
2010-06-18 13:50:00,6.16,6.16,6.14,6.14,179600.0,6.16,6.16,6.14,6.14,179600.0
2010-06-18 13:55:00,6.14,6.17,6.14,6.16,384400.0,6.14,6.17,6.14,6.16,384400.0
2010-06-18 14:00:00,6.15,6.16,6.15,6.15,15300.0,6.15,6.16,6.15,6.15,15300.0
2010-06-18 14:05:00,6.15,6.18,6.15,6.18,298900.0,6.15,6.18,6.15,6.18,298900.0
2010-06-18 14:10:00,6.18,6.19,6.17,6.19,103300.0,6.18,6.19,6.17,6.19,103300.0
2010-06-18 14:15:00,6.19,6.19,6.18,6.18,27400.0,6.19,6.19,6.18,6.18,27400.0
2010-06-18 14:20:00,6.18,6.2,6.18,6.2,76600.0,6.18,6.2,6.18,6.2,76600.0
2010-06-18 14:25:00,6.2,6.2,6.18,6.19,140000.0,6.2,6.2,6.18,6.19,140000.0
2010-06-18 14:30:00,6.19,6.19,6.17,6.17,91900.0,6.19,6.19,6.17,6.17,91900.0
2010-06-18 14:35:00,6.17,6.18,6.16,6.16,212900.0,6.17,6.18,6.16,6.16,212900.0
2010-06-18 14:40:00,6.16,6.17,6.16,6.17,57100.0,6.16,6.17,6.16,6.17,57100.0
2010-06-18 14:45:00,6.17,6.18,6.16,6.17,122700.0,6.17,6.18,6.16,6.17,122700.0
2010-06-18 14:50:00,6.18,6.18,6.17,6.17,38600.0,6.18,6.18,6.17,6.17,38600.0
2010-06-18 14:55:00,6.18,6.18,6.17,6.17,54800.0,6.18,6.18,6.17,6.17,54800.0
2010-06-18 15:00:00,6.17,6.18,6.16,6.16,157200.0,6.17,6.18,6.16,6.16,157200.0
2010-06-18 15:05:00,6.16,6.17,6.16,6.17,109900.0,6.16,6.17,6.16,6.17,109900.0
2010-06-18 15:10:00,6.16,6.17,6.15,6.15,168700.0,6.16,6.17,6.15,6.15,168700.0
2010-06-18 15:15:00,6.16,6.16,6.14,6.14,322100.0,6.16,6.16,6.14,6.14,322100.0
2010-06-18 15:20:00,6.14,6.15,6.14,6.14,105800.0,6.14,6.15,6.14,6.14,105800.0
2010-06-18 15:25:00,6.14,6.2,6.14,6.18,4837900.0,6.14,6.2,6.14,6.18,4837900.0
2010-06-18 15:30:00,6.18,6.21,6.17,6.2,1318200.0,6.18,6.21,6.17,6.2,1318200.0
2010-06-18 15:35:00,6.2,6.22,6.19,6.19,422800.0,6.2,6.22,6.19,6.19,422800.0
2010-06-18 15:40:00,6.19,6.21,6.19,6.21,322400.0,6.19,6.21,6.19,6.21,322400.0
2010-06-18 15:45:00,6.21,6.25,6.2,6.25,822200.0,6.21,6.25,6.2,6.25,822200.0
2010-06-18 15:50:00,6.24,6.25,6.24,6.24,1076500.0,6.24,6.25,6.24,6.24,1076500.0
2010-06-18 15:55:00,6.24,6.36,6.24,6.35,8966800.0,6.24,6.36,6.24,6.35,8966800.0
2010-06-21 09:30:00,6.41,6.41,6.35,6.36,385200.0,6.41,6.41,6.35,6.36,385200.0
2010-06-21 09:35:00,6.36,6.37,6.31,6.32,278300.0,6.36,6.37,6.31,6.32,278300.0
2010-06-21 09:40:00,6.31,6.32,6.29,6.31,243300.0,6.31,6.32,6.29,6.31,243300.0
2010-06-21 09:45:00,6.3,6.31,6.26,6.3,623000.0,6.3,6.31,6.26,6.3,623000.0
2010-06-21 09:50:00,6.3,6.32,6.3,6.3,119200.0,6.3,6.32,6.3,6.3,119200.0
2010-06-21 09:55:00,6.3,6.31,6.28,6.29,179200.0,6.3,6.31,6.28,6.29,179200.0
2010-06-21 10:00:00,6.28,6.31,6.28,6.29,657000.0,6.28,6.31,6.28,6.29,657000.0
2010-06-21 10:05:00,6.3,6.31,6.28,6.3,480100.0,6.3,6.31,6.28,6.3,480100.0
2010-06-21 10:10:00,6.31,6.32,6.3,6.32,222500.0,6.31,6.32,6.3,6.32,222500.0
2010-06-21 10:15:00,6.31,6.33,6.29,6.3,747600.0,6.31,6.33,6.29,6.3,747600.0
2010-06-21 10:20:00,6.3,6.3,6.27,6.29,573300.0,6.3,6.3,6.27,6.29,573300.0
2010-06-21 10:25:00,6.28,6.29,6.25,6.25,480700.0,6.28,6.29,6.25,6.25,480700.0
2010-06-21 10:30:00,6.25,6.27,6.22,6.25,494300.0,6.25,6.27,6.22,6.25,494300.0
2010-06-21 10:35:00,6.25,6.27,6.25,6.26,249800.0,6.25,6.27,6.25,6.26,249800.0
2010-06-21 10:40:00,6.26,6.27,6.24,6.25,176700.0,6.26,6.27,6.24,6.25,176700.0
2010-06-21 10:45:00,6.24,6.25,6.23,6.23,311400.0,6.24,6.25,6.23,6.23,311400.0
2010-06-21 10:50:00,6.23,6.24,6.22,6.22,187200.0,6.23,6.24,6.22,6.22,187200.0
2010-06-21 10:55:00,6.22,6.23,6.22,6.23,166400.0,6.22,6.23,6.22,6.23,166400.0
2010-06-21 11:00:00,6.23,6.23,6.22,6.22,69800.0,6.23,6.23,6.22,6.22,69800.0
2010-06-21 11:05:00,6.22,6.23,6.22,6.22,45100.0,6.22,6.23,6.22,6.22,45100.0
2010-06-21 11:10:00,6.23,6.24,6.22,6.23,301700.0,6.23,6.24,6.22,6.23,301700.0
2010-06-21 11:15:00,6.24,6.28,6.23,6.28,233900.0,6.24,6.28,6.23,6.28,233900.0
2010-06-21 11:20:00,6.27,6.3,6.25,6.26,435100.0,6.27,6.3,6.25,6.26,435100.0
2010-06-21 11:25:00,6.27,6.27,6.26,6.27,70700.0,6.27,6.27,6.26,6.27,70700.0
2010-06-21 11:30:00,6.27,6.29,6.26,6.27,969900.0,6.27,6.29,6.26,6.27,969900.0
2010-06-21 11:35:00,6.26,6.27,6.25,6.27,128100.0,6.26,6.27,6.25,6.27,128100.0
2010-06-21 11:40:00,6.26,6.27,6.26,6.26,27700.0,6.26,6.27,6.26,6.26,27700.0
2010-06-21 11:45:00,6.26,6.27,6.24,6.24,239600.0,6.26,6.27,6.24,6.24,239600.0
2010-06-21 11:50:00,6.24,6.26,6.24,6.26,136500.0,6.24,6.26,6.24,6.26,136500.0
2010-06-21 11:55:00,6.26,6.26,6.25,6.26,27700.0,6.26,6.26,6.25,6.26,27700.0
2010-06-21 12:00:00,6.25,6.26,6.24,6.24,182900.0,6.25,6.26,6.24,6.24,182900.0
2010-06-21 12:05:00,6.24,6.25,6.21,6.21,439200.0,6.24,6.25,6.21,6.21,439200.0
2010-06-21 12:10:00,6.21,6.22,6.2,6.2,112500.0,6.21,6.22,6.2,6.2,112500.0
2010-06-21 12:15:00,6.2,6.21,6.19,6.19,98200.0,6.2,6.21,6.19,6.19,98200.0
2010-06-21 12:20:00,6.2,6.2,6.18,6.18,90900.0,6.2,6.2,6.18,6.18,90900.0
2010-06-21 12:25:00,6.18,6.19,6.18,6.19,32200.0,6.18,6.19,6.18,6.19,32200.0
2010-06-21 12:30:00,6.18,6.22,6.18,6.21,910700.0,6.18,6.22,6.18,6.21,910700.0
2010-06-21 12:35:00,6.22,6.22,6.21,6.21,36800.0,6.22,6.22,6.21,6.21,36800.0
2010-06-21 12:40:00,6.22,6.22,6.21,6.22,34500.0,6.22,6.22,6.21,6.22,34500.0
2010-06-21 12:45:00,6.21,6.22,6.21,6.21,30000.0,6.21,6.22,6.21,6.21,30000.0
2010-06-21 12:50:00,6.22,6.22,6.21,6.21,102800.0,6.22,6.22,6.21,6.21,102800.0
2010-06-21 12:55:00,6.22,6.22,6.21,6.22,66900.0,6.22,6.22,6.21,6.22,66900.0
2010-06-21 13:00:00,6.22,6.22,6.21,6.22,35800.0,6.22,6.22,6.21,6.22,35800.0
2010-06-21 13:05:00,6.22,6.22,6.21,6.22,39500.0,6.22,6.22,6.21,6.22,39500.0
2010-06-21 13:10:00,6.22,6.27,6.22,6.27,335000.0,6.22,6.27,6.22,6.27,335000.0
2010-06-21 13:15:00,6.26,6.27,6.25,6.25,373100.0,6.26,6.27,6.25,6.25,373100.0
2010-06-21 13:20:00,6.25,6.26,6.24,6.24,126400.0,6.25,6.26,6.24,6.24,126400.0
2010-06-21 13:25:00,6.24,6.26,6.24,6.25,147200.0,6.24,6.26,6.24,6.25,147200.0
2010-06-21 13:30:00,6.25,6.26,6.24,6.24,139400.0,6.25,6.26,6.24,6.24,139400.0
2010-06-21 13:35:00,6.24,6.25,6.2,6.2,122800.0,6.24,6.25,6.2,6.2,122800.0
2010-06-21 13:40:00,6.2,6.22,6.18,6.21,875200.0,6.2,6.22,6.18,6.21,875200.0
2010-06-21 13:45:00,6.2,6.21,6.2,6.2,30900.0,6.2,6.21,6.2,6.2,30900.0
2010-06-21 13:50:00,6.2,6.22,6.2,6.22,87100.0,6.2,6.22,6.2,6.22,87100.0
2010-06-21 13:55:00,6.21,6.22,6.21,6.21,72700.0,6.21,6.22,6.21,6.21,72700.0
2010-06-21 14:00:00,6.21,6.22,6.21,6.22,64100.0,6.21,6.22,6.21,6.22,64100.0
2010-06-21 14:05:00,6.22,6.22,6.2,6.22,178200.0,6.22,6.22,6.2,6.22,178200.0
2010-06-21 14:10:00,6.21,6.23,6.21,6.22,102200.0,6.21,6.23,6.21,6.22,102200.0
2010-06-21 14:15:00,6.23,6.23,6.22,6.22,100100.0,6.23,6.23,6.22,6.22,100100.0
2010-06-21 14:20:00,6.23,6.24,6.22,6.24,137400.0,6.23,6.24,6.22,6.24,137400.0
2010-06-21 14:25:00,6.23,6.24,6.22,6.23,200100.0,6.23,6.24,6.22,6.23,200100.0
2010-06-21 14:30:00,6.24,6.25,6.22,6.23,225900.0,6.24,6.25,6.22,6.23,225900.0
2010-06-21 14:35:00,6.23,6.23,6.22,6.22,37800.0,6.23,6.23,6.22,6.22,37800.0
2010-06-21 14:40:00,6.23,6.23,6.22,6.22,37800.0,6.23,6.23,6.22,6.22,37800.0
2010-06-21 14:45:00,6.22,6.23,6.22,6.22,49500.0,6.22,6.23,6.22,6.22,49500.0
2010-06-21 14:50:00,6.23,6.23,6.2,6.21,463200.0,6.23,6.23,6.2,6.21,463200.0
2010-06-21 14:55:00,6.21,6.22,6.21,6.22,65000.0,6.21,6.22,6.21,6.22,65000.0
2010-06-21 15:00:00,6.22,6.22,6.21,6.21,54800.0,6.22,6.22,6.21,6.21,54800.0
2010-06-21 15:05:00,6.21,6.22,6.21,6.21,100300.0,6.21,6.22,6.21,6.21,100300.0
2010-06-21 15:10:00,6.21,6.22,6.19,6.19,270800.0,6.21,6.22,6.19,6.19,270800.0
2010-06-21 15:15:00,6.19,6.2,6.16,6.16,552200.0,6.19,6.2,6.16,6.16,552200.0
2010-06-21 15:20:00,6.16,6.19,6.15,6.17,902700.0,6.16,6.19,6.15,6.17,902700.0
2010-06-21 15:25:00,6.18,6.18,6.17,6.18,74400.0,6.18,6.18,6.17,6.18,74400.0
2010-06-21 15:30:00,6.18,6.18,6.17,6.18,83800.0,6.18,6.18,6.17,6.18,83800.0
2010-06-21 15:35:00,6.17,6.18,6.16,6.18,414200.0,6.17,6.18,6.16,6.18,414200.0
2010-06-21 15:40:00,6.18,6.18,6.15,6.15,558000.0,6.18,6.18,6.15,6.15,558000.0
2010-06-21 15:45:00,6.16,6.17,6.15,6.15,305400.0,6.16,6.17,6.15,6.15,305400.0
2010-06-21 15:50:00,6.15,6.18,6.15,6.18,567700.0,6.15,6.18,6.15,6.18,567700.0
2010-06-21 15:55:00,6.18,6.19,6.17,6.19,746300.0,6.18,6.19,6.17,6.19,746300.0
2010-06-22 09:30:00,6.13,6.22,6.13,6.21,343600.0,6.13,6.22,6.13,6.21,343600.0
2010-06-22 09:35:00,6.21,6.22,6.18,6.18,205900.0,6.21,6.22,6.18,6.18,205900.0
2010-06-22 09:40:00,6.19,6.21,6.18,6.2,114000.0,6.19,6.21,6.18,6.2,114000.0
2010-06-22 09:45:00,6.21,6.25,6.2,6.23,305700.0,6.21,6.25,6.2,6.23,305700.0
2010-06-22 09:50:00,6.23,6.24,6.21,6.22,486000.0,6.23,6.24,6.21,6.22,486000.0
2010-06-22 09:55:00,6.22,6.23,6.19,6.19,338200.0,6.22,6.23,6.19,6.19,338200.0
2010-06-22 10:00:00,6.19,6.2,6.16,6.18,278100.0,6.19,6.2,6.16,6.18,278100.0
2010-06-22 10:05:00,6.17,6.18,6.16,6.18,133200.0,6.17,6.18,6.16,6.18,133200.0
2010-06-22 10:10:00,6.18,6.19,6.17,6.18,114400.0,6.18,6.19,6.17,6.18,114400.0
2010-06-22 10:15:00,6.18,6.19,6.15,6.17,440800.0,6.18,6.19,6.15,6.17,440800.0
2010-06-22 10:20:00,6.16,6.17,6.15,6.16,88500.0,6.16,6.17,6.15,6.16,88500.0
2010-06-22 10:25:00,6.16,6.18,6.15,6.15,162100.0,6.16,6.18,6.15,6.15,162100.0
2010-06-22 10:30:00,6.16,6.16,6.14,6.14,97900.0,6.16,6.16,6.14,6.14,97900.0
2010-06-22 10:35:00,6.14,6.15,6.12,6.13,184600.0,6.14,6.15,6.12,6.13,184600.0
2010-06-22 10:40:00,6.13,6.14,6.13,6.14,112900.0,6.13,6.14,6.13,6.14,112900.0
2010-06-22 10:45:00,6.14,6.15,6.13,6.15,68500.0,6.14,6.15,6.13,6.15,68500.0
2010-06-22 10:50:00,6.14,6.15,6.14,6.14,46900.0,6.14,6.15,6.14,6.14,46900.0
2010-06-22 10:55:00,6.14,6.15,6.14,6.15,70100.0,6.14,6.15,6.14,6.15,70100.0
2010-06-22 11:00:00,6.15,6.15,6.14,6.14,86900.0,6.15,6.15,6.14,6.14,86900.0
2010-06-22 11:05:00,6.15,6.16,6.14,6.14,155900.0,6.15,6.16,6.14,6.14,155900.0
2010-06-22 11:10:00,6.15,6.16,6.14,6.15,893300.0,6.15,6.16,6.14,6.15,893300.0
2010-06-22 11:15:00,6.16,6.17,6.15,6.16,60400.0,6.16,6.17,6.15,6.16,60400.0
2010-06-22 11:20:00,6.17,6.17,6.16,6.16,73300.0,6.17,6.17,6.16,6.16,73300.0
2010-06-22 11:25:00,6.16,6.18,6.16,6.17,203700.0,6.16,6.18,6.16,6.17,203700.0
2010-06-22 11:30:00,6.17,6.19,6.17,6.18,104300.0,6.17,6.19,6.17,6.18,104300.0
2010-06-22 11:35:00,6.19,6.19,6.18,6.18,42400.0,6.19,6.19,6.18,6.18,42400.0
2010-06-22 11:40:00,6.18,6.19,6.18,6.18,56000.0,6.18,6.19,6.18,6.18,56000.0
2010-06-22 11:45:00,6.19,6.2,6.18,6.18,190400.0,6.19,6.2,6.18,6.18,190400.0
2010-06-22 11:50:00,6.18,6.19,6.18,6.18,29500.0,6.18,6.19,6.18,6.18,29500.0
2010-06-22 11:55:00,6.19,6.19,6.18,6.18,92500.0,6.19,6.19,6.18,6.18,92500.0
2010-06-22 12:00:00,6.18,6.19,6.17,6.18,146700.0,6.18,6.19,6.17,6.18,146700.0
2010-06-22 12:05:00,6.18,6.18,6.17,6.18,18100.0,6.18,6.18,6.17,6.18,18100.0
2010-06-22 12:10:00,6.17,6.18,6.17,6.17,42300.0,6.17,6.18,6.17,6.17,42300.0
2010-06-22 12:15:00,6.18,6.18,6.17,6.17,23200.0,6.18,6.18,6.17,6.17,23200.0
2010-06-22 12:20:00,6.17,6.18,6.16,6.17,136800.0,6.17,6.18,6.16,6.17,136800.0
2010-06-22 12:25:00,6.17,6.18,6.16,6.17,96100.0,6.17,6.18,6.16,6.17,96100.0
2010-06-22 12:30:00,6.16,6.17,6.16,6.16,15900.0,6.16,6.17,6.16,6.16,15900.0
2010-06-22 12:35:00,6.16,6.17,6.15,6.15,130800.0,6.16,6.17,6.15,6.15,130800.0
2010-06-22 12:40:00,6.16,6.16,6.15,6.16,19500.0,6.16,6.16,6.15,6.16,19500.0
2010-06-22 12:45:00,6.16,6.16,6.15,6.16,18700.0,6.16,6.16,6.15,6.16,18700.0
2010-06-22 12:50:00,6.15,6.16,6.15,6.16,14800.0,6.15,6.16,6.15,6.16,14800.0
2010-06-22 12:55:00,6.16,6.16,6.15,6.16,19800.0,6.16,6.16,6.15,6.16,19800.0
2010-06-22 13:00:00,6.16,6.17,6.15,6.16,114400.0,6.16,6.17,6.15,6.16,114400.0
2010-06-22 13:05:00,6.16,6.17,6.16,6.17,12800.0,6.16,6.17,6.16,6.17,12800.0
2010-06-22 13:10:00,6.16,6.17,6.16,6.16,21400.0,6.16,6.17,6.16,6.16,21400.0
2010-06-22 13:15:00,6.17,6.17,6.16,6.16,16800.0,6.17,6.17,6.16,6.16,16800.0
2010-06-22 13:20:00,6.17,6.17,6.16,6.17,28200.0,6.17,6.17,6.16,6.17,28200.0
2010-06-22 13:25:00,6.17,6.17,6.13,6.13,471100.0,6.17,6.17,6.13,6.13,471100.0
2010-06-22 13:30:00,6.14,6.14,6.13,6.14,47900.0,6.14,6.14,6.13,6.14,47900.0
2010-06-22 13:35:00,6.14,6.15,6.14,6.14,93200.0,6.14,6.15,6.14,6.14,93200.0
2010-06-22 13:40:00,6.14,6.15,6.13,6.13,150600.0,6.14,6.15,6.13,6.13,150600.0
2010-06-22 13:45:00,6.14,6.14,6.13,6.14,23100.0,6.14,6.14,6.13,6.14,23100.0
2010-06-22 13:50:00,6.14,6.14,6.13,6.14,27500.0,6.14,6.14,6.13,6.14,27500.0
2010-06-22 13:55:00,6.14,6.14,6.13,6.13,21000.0,6.14,6.14,6.13,6.13,21000.0
2010-06-22 14:00:00,6.13,6.14,6.11,6.11,111800.0,6.13,6.14,6.11,6.11,111800.0
2010-06-22 14:05:00,6.11,6.12,6.11,6.11,27300.0,6.11,6.12,6.11,6.11,27300.0
2010-06-22 14:10:00,6.11,6.12,6.11,6.12,55300.0,6.11,6.12,6.11,6.12,55300.0
2010-06-22 14:15:00,6.12,6.12,6.1,6.11,95900.0,6.12,6.12,6.1,6.11,95900.0
2010-06-22 14:20:00,6.11,6.12,6.1,6.12,122700.0,6.11,6.12,6.1,6.12,122700.0
2010-06-22 14:25:00,6.12,6.12,6.1,6.1,110900.0,6.12,6.12,6.1,6.1,110900.0
2010-06-22 14:30:00,6.11,6.11,6.1,6.1,23700.0,6.11,6.11,6.1,6.1,23700.0
2010-06-22 14:35:00,6.11,6.13,6.1,6.1,629000.0,6.11,6.13,6.1,6.1,629000.0
2010-06-22 14:40:00,6.11,6.11,6.07,6.08,193900.0,6.11,6.11,6.07,6.08,193900.0
2010-06-22 14:45:00,6.07,6.08,6.06,6.06,97100.0,6.07,6.08,6.06,6.06,97100.0
2010-06-22 14:50:00,6.06,6.08,6.04,6.06,594700.0,6.06,6.08,6.04,6.06,594700.0
2010-06-22 14:55:00,6.06,6.07,6.05,6.06,203700.0,6.06,6.07,6.05,6.06,203700.0
2010-06-22 15:00:00,6.06,6.07,6.05,6.07,82800.0,6.06,6.07,6.05,6.07,82800.0
2010-06-22 15:05:00,6.06,6.07,6.06,6.06,30800.0,6.06,6.07,6.06,6.06,30800.0
2010-06-22 15:10:00,6.07,6.08,6.06,6.06,169800.0,6.07,6.08,6.06,6.06,169800.0
2010-06-22 15:15:00,6.07,6.07,6.06,6.07,56100.0,6.07,6.07,6.06,6.07,56100.0
2010-06-22 15:20:00,6.06,6.07,6.04,6.05,261300.0,6.06,6.07,6.04,6.05,261300.0
2010-06-22 15:25:00,6.04,6.07,6.04,6.04,559900.0,6.04,6.07,6.04,6.04,559900.0
2010-06-22 15:30:00,6.05,6.05,6.03,6.03,106700.0,6.05,6.05,6.03,6.03,106700.0
2010-06-22 15:35:00,6.03,6.05,6.03,6.04,166800.0,6.03,6.05,6.03,6.04,166800.0
2010-06-22 15:40:00,6.04,6.05,6.03,6.04,292900.0,6.04,6.05,6.03,6.04,292900.0
2010-06-22 15:45:00,6.03,6.04,6.03,6.03,86600.0,6.03,6.04,6.03,6.03,86600.0
2010-06-22 15:50:00,6.03,6.04,6.02,6.03,317900.0,6.03,6.04,6.02,6.03,317900.0
2010-06-22 15:55:00,6.04,6.04,6.02,6.03,521000.0,6.04,6.04,6.02,6.03,521000.0
2010-06-23 09:30:00,6.03,6.07,6.01,6.03,290000.0,6.03,6.07,6.01,6.03,290000.0
2010-06-23 09:35:00,6.03,6.04,6.0,6.03,235000.0,6.03,6.04,6.0,6.03,235000.0
2010-06-23 09:40:00,6.03,6.07,6.01,6.05,336700.0,6.03,6.07,6.01,6.05,336700.0
2010-06-23 09:45:00,6.04,6.05,6.03,6.03,95900.0,6.04,6.05,6.03,6.03,95900.0
2010-06-23 09:50:00,6.03,6.05,6.03,6.03,116300.0,6.03,6.05,6.03,6.03,116300.0
2010-06-23 09:55:00,6.03,6.05,6.01,6.04,267100.0,6.03,6.05,6.01,6.04,267100.0
2010-06-23 10:00:00,6.03,6.04,5.98,5.99,446700.0,6.03,6.04,5.98,5.99,446700.0
2010-06-23 10:05:00,6.0,6.0,5.96,5.98,298700.0,6.0,6.0,5.96,5.98,298700.0
2010-06-23 10:10:00,5.98,5.99,5.97,5.99,114800.0,5.98,5.99,5.97,5.99,114800.0
2010-06-23 10:15:00,5.98,5.99,5.93,5.94,761800.0,5.98,5.99,5.93,5.94,761800.0
2010-06-23 10:20:00,5.94,5.94,5.93,5.94,163400.0,5.94,5.94,5.93,5.94,163400.0
2010-06-23 10:25:00,5.94,5.96,5.94,5.95,297400.0,5.94,5.96,5.94,5.95,297400.0
2010-06-23 10:30:00,5.95,5.97,5.94,5.97,646600.0,5.95,5.97,5.94,5.97,646600.0
2010-06-23 10:35:00,5.97,5.99,5.96,5.99,173800.0,5.97,5.99,5.96,5.99,173800.0
2010-06-23 10:40:00,5.99,6.0,5.97,5.98,430800.0,5.99,6.0,5.97,5.98,430800.0
2010-06-23 10:45:00,5.98,6.0,5.98,6.0,282300.0,5.98,6.0,5.98,6.0,282300.0
2010-06-23 10:50:00,5.99,6.0,5.98,6.0,280800.0,5.99,6.0,5.98,6.0,280800.0
2010-06-23 10:55:00,6.0,6.01,5.99,6.0,336000.0,6.0,6.01,5.99,6.0,336000.0
2010-06-23 11:00:00,6.0,6.0,5.99,5.99,74700.0,6.0,6.0,5.99,5.99,74700.0
2010-06-23 11:05:00,6.0,6.01,5.99,6.0,464500.0,6.0,6.01,5.99,6.0,464500.0
2010-06-23 11:10:00,6.0,6.0,5.99,6.0,123400.0,6.0,6.0,5.99,6.0,123400.0
2010-06-23 11:15:00,6.0,6.02,5.99,6.01,344600.0,6.0,6.02,5.99,6.01,344600.0
2010-06-23 11:20:00,6.01,6.02,6.0,6.01,115900.0,6.01,6.02,6.0,6.01,115900.0
2010-06-23 11:25:00,6.0,6.01,6.0,6.0,76300.0,6.0,6.01,6.0,6.0,76300.0
2010-06-23 11:30:00,6.0,6.01,5.99,5.99,176400.0,6.0,6.01,5.99,5.99,176400.0
2010-06-23 11:35:00,5.99,6.01,5.98,6.0,415900.0,5.99,6.01,5.98,6.0,415900.0
2010-06-23 11:40:00,6.0,6.02,6.0,6.01,242800.0,6.0,6.02,6.0,6.01,242800.0
2010-06-23 11:45:00,6.01,6.03,6.01,6.03,252700.0,6.01,6.03,6.01,6.03,252700.0
2010-06-23 11:50:00,6.02,6.03,6.02,6.03,35400.0,6.02,6.03,6.02,6.03,35400.0
2010-06-23 11:55:00,6.03,6.03,6.0,6.01,222600.0,6.03,6.03,6.0,6.01,222600.0
2010-06-23 12:00:00,6.0,6.01,5.99,5.99,43800.0,6.0,6.01,5.99,5.99,43800.0
2010-06-23 12:05:00,5.99,6.0,5.98,5.99,187800.0,5.99,6.0,5.98,5.99,187800.0
2010-06-23 12:10:00,5.99,6.0,5.99,5.99,11200.0,5.99,6.0,5.99,5.99,11200.0
2010-06-23 12:15:00,5.99,6.0,5.99,5.99,24600.0,5.99,6.0,5.99,5.99,24600.0
2010-06-23 12:20:00,5.99,6.0,5.99,5.99,28900.0,5.99,6.0,5.99,5.99,28900.0
2010-06-23 12:25:00,5.99,6.0,5.99,6.0,27800.0,5.99,6.0,5.99,6.0,27800.0
2010-06-23 12:30:00,5.99,6.0,5.96,5.96,273700.0,5.99,6.0,5.96,5.96,273700.0
2010-06-23 12:35:00,5.96,5.97,5.96,5.97,109100.0,5.96,5.97,5.96,5.97,109100.0
2010-06-23 12:40:00,5.97,5.98,5.96,5.97,91400.0,5.97,5.98,5.96,5.97,91400.0
2010-06-23 12:45:00,5.98,5.98,5.97,5.97,121600.0,5.98,5.98,5.97,5.97,121600.0
2010-06-23 12:50:00,5.97,5.98,5.95,5.96,150600.0,5.97,5.98,5.95,5.96,150600.0
2010-06-23 12:55:00,5.96,5.96,5.95,5.95,73800.0,5.96,5.96,5.95,5.95,73800.0
2010-06-23 13:00:00,5.96,5.96,5.95,5.95,37000.0,5.96,5.96,5.95,5.95,37000.0
2010-06-23 13:05:00,5.96,5.96,5.95,5.95,9500.0,5.96,5.96,5.95,5.95,9500.0
2010-06-23 13:10:00,5.95,5.96,5.95,5.95,83700.0,5.95,5.96,5.95,5.95,83700.0
2010-06-23 13:15:00,5.95,5.96,5.95,5.95,72600.0,5.95,5.96,5.95,5.95,72600.0
2010-06-23 13:20:00,5.95,5.96,5.95,5.96,24800.0,5.95,5.96,5.95,5.96,24800.0
2010-06-23 13:25:00,5.95,5.96,5.93,5.93,260000.0,5.95,5.96,5.93,5.93,260000.0
2010-06-23 13:30:00,5.93,5.95,5.93,5.94,525300.0,5.93,5.95,5.93,5.94,525300.0
2010-06-23 13:35:00,5.94,5.95,5.93,5.94,190400.0,5.94,5.95,5.93,5.94,190400.0
2010-06-23 13:40:00,5.94,5.95,5.93,5.95,207300.0,5.94,5.95,5.93,5.95,207300.0
2010-06-23 13:45:00,5.95,5.96,5.94,5.94,150700.0,5.95,5.96,5.94,5.94,150700.0
2010-06-23 13:50:00,5.95,5.98,5.94,5.95,453200.0,5.95,5.98,5.94,5.95,453200.0
2010-06-23 13:55:00,5.95,5.97,5.93,5.96,630800.0,5.95,5.97,5.93,5.96,630800.0
2010-06-23 14:00:00,5.95,5.98,5.95,5.98,110600.0,5.95,5.98,5.95,5.98,110600.0
2010-06-23 14:05:00,5.97,5.99,5.97,5.98,114600.0,5.97,5.99,5.97,5.98,114600.0
2010-06-23 14:10:00,5.98,5.99,5.97,5.97,145700.0,5.98,5.99,5.97,5.97,145700.0
2010-06-23 14:15:00,5.98,5.99,5.95,5.97,151200.0,5.98,5.99,5.95,5.97,151200.0
2010-06-23 14:20:00,5.97,5.98,5.95,5.96,90700.0,5.97,5.98,5.95,5.96,90700.0
2010-06-23 14:25:00,5.96,5.97,5.95,5.97,173300.0,5.96,5.97,5.95,5.97,173300.0
2010-06-23 14:30:00,5.97,6.01,5.97,6.01,169900.0,5.97,6.01,5.97,6.01,169900.0
2010-06-23 14:35:00,6.01,6.01,6.0,6.01,90300.0,6.01,6.01,6.0,6.01,90300.0
2010-06-23 14:40:00,6.0,6.01,6.0,6.01,26700.0,6.0,6.01,6.0,6.01,26700.0
2010-06-23 14:45:00,6.0,6.01,5.97,5.99,969600.0,6.0,6.01,5.97,5.99,969600.0
2010-06-23 14:50:00,5.99,6.01,5.98,5.99,376400.0,5.99,6.01,5.98,5.99,376400.0
2010-06-23 14:55:00,5.99,6.0,5.98,5.99,80400.0,5.99,6.0,5.98,5.99,80400.0
2010-06-23 15:00:00,5.98,6.0,5.98,6.0,113500.0,5.98,6.0,5.98,6.0,113500.0
2010-06-23 15:05:00,5.99,6.0,5.97,5.98,101700.0,5.99,6.0,5.97,5.98,101700.0
2010-06-23 15:10:00,5.97,6.0,5.97,5.99,218900.0,5.97,6.0,5.97,5.99,218900.0
2010-06-23 15:15:00,5.99,5.99,5.98,5.99,56000.0,5.99,5.99,5.98,5.99,56000.0
2010-06-23 15:20:00,5.99,5.99,5.97,5.99,299800.0,5.99,5.99,5.97,5.99,299800.0
2010-06-23 15:25:00,5.99,6.0,5.98,5.99,212100.0,5.99,6.0,5.98,5.99,212100.0
2010-06-23 15:30:00,6.0,6.0,5.97,5.97,223600.0,6.0,6.0,5.97,5.97,223600.0
2010-06-23 15:35:00,5.98,6.01,5.97,6.01,221700.0,5.98,6.01,5.97,6.01,221700.0
2010-06-23 15:40:00,6.01,6.01,6.0,6.01,108900.0,6.01,6.01,6.0,6.01,108900.0
2010-06-23 15:45:00,6.01,6.04,6.01,6.02,514700.0,6.01,6.04,6.01,6.02,514700.0
2010-06-23 15:50:00,6.02,6.03,6.02,6.03,317300.0,6.02,6.03,6.02,6.03,317300.0
2010-06-23 15:55:00,6.03,6.04,6.02,6.04,1602800.0,6.03,6.04,6.02,6.04,1602800.0
2010-06-24 09:30:00,6.02,6.13,5.98,6.05,237600.0,6.02,6.13,5.98,6.05,237600.0
2010-06-24 09:35:00,6.04,6.09,6.01,6.05,387800.0,6.04,6.09,6.01,6.05,387800.0
2010-06-24 09:40:00,6.05,6.06,6.02,6.04,417000.0,6.05,6.06,6.02,6.04,417000.0
2010-06-24 09:45:00,6.04,6.05,6.02,6.03,329400.0,6.04,6.05,6.02,6.03,329400.0
2010-06-24 09:50:00,6.03,6.04,6.02,6.04,174800.0,6.03,6.04,6.02,6.04,174800.0
2010-06-24 09:55:00,6.03,6.04,6.01,6.01,587600.0,6.03,6.04,6.01,6.01,587600.0
2010-06-24 10:00:00,6.02,6.02,5.97,6.0,710800.0,6.02,6.02,5.97,6.0,710800.0
2010-06-24 10:05:00,6.0,6.01,5.98,6.0,466900.0,6.0,6.01,5.98,6.0,466900.0
2010-06-24 10:10:00,5.99,6.01,5.98,5.99,608600.0,5.99,6.01,5.98,5.99,608600.0
2010-06-24 10:15:00,5.98,6.01,5.97,6.01,1211400.0,5.98,6.01,5.97,6.01,1211400.0
2010-06-24 10:20:00,6.02,6.03,6.0,6.03,371500.0,6.02,6.03,6.0,6.03,371500.0
2010-06-24 10:25:00,6.02,6.03,6.0,6.01,175300.0,6.02,6.03,6.0,6.01,175300.0
2010-06-24 10:30:00,6.02,6.02,6.0,6.01,93700.0,6.02,6.02,6.0,6.01,93700.0
2010-06-24 10:35:00,6.01,6.01,5.99,5.99,289500.0,6.01,6.01,5.99,5.99,289500.0
2010-06-24 10:40:00,5.99,6.0,5.98,5.98,141400.0,5.99,6.0,5.98,5.98,141400.0
2010-06-24 10:45:00,5.98,5.99,5.96,5.98,199300.0,5.98,5.99,5.96,5.98,199300.0
2010-06-24 10:50:00,5.98,5.99,5.97,5.99,70100.0,5.98,5.99,5.97,5.99,70100.0
2010-06-24 10:55:00,5.98,5.99,5.97,5.98,256200.0,5.98,5.99,5.97,5.98,256200.0
2010-06-24 11:00:00,5.98,5.99,5.96,5.98,380100.0,5.98,5.99,5.96,5.98,380100.0
2010-06-24 11:05:00,5.97,5.98,5.93,5.94,763400.0,5.97,5.98,5.93,5.94,763400.0
2010-06-24 11:10:00,5.94,5.96,5.92,5.93,461300.0,5.94,5.96,5.92,5.93,461300.0
2010-06-24 11:15:00,5.93,5.96,5.93,5.94,817400.0,5.93,5.96,5.93,5.94,817400.0
2010-06-24 11:20:00,5.93,5.94,5.92,5.92,147200.0,5.93,5.94,5.92,5.92,147200.0
2010-06-24 11:25:00,5.92,5.93,5.91,5.92,503400.0,5.92,5.93,5.91,5.92,503400.0
2010-06-24 11:30:00,5.92,5.92,5.91,5.91,87400.0,5.92,5.92,5.91,5.91,87400.0
2010-06-24 11:35:00,5.91,5.93,5.91,5.92,177900.0,5.91,5.93,5.91,5.92,177900.0
2010-06-24 11:40:00,5.93,5.95,5.92,5.95,253500.0,5.93,5.95,5.92,5.95,253500.0
2010-06-24 11:45:00,5.95,5.95,5.94,5.94,184800.0,5.95,5.95,5.94,5.94,184800.0
2010-06-24 11:50:00,5.95,5.95,5.92,5.95,448400.0,5.95,5.95,5.92,5.95,448400.0
2010-06-24 11:55:00,5.95,5.95,5.94,5.95,128800.0,5.95,5.95,5.94,5.95,128800.0
2010-06-24 12:00:00,5.95,6.0,5.94,5.99,176300.0,5.95,6.0,5.94,5.99,176300.0
2010-06-24 12:05:00,5.99,6.0,5.99,5.99,121400.0,5.99,6.0,5.99,5.99,121400.0
2010-06-24 12:10:00,5.99,6.03,5.99,6.02,413100.0,5.99,6.03,5.99,6.02,413100.0
2010-06-24 12:15:00,6.03,6.03,6.01,6.03,300300.0,6.03,6.03,6.01,6.03,300300.0
2010-06-24 12:20:00,6.03,6.06,6.02,6.02,407500.0,6.03,6.06,6.02,6.02,407500.0
2010-06-24 12:25:00,6.02,6.05,6.01,6.02,310300.0,6.02,6.05,6.01,6.02,310300.0
2010-06-24 12:30:00,6.02,6.04,6.01,6.04,147600.0,6.02,6.04,6.01,6.04,147600.0
2010-06-24 12:35:00,6.04,6.04,6.02,6.04,261500.0,6.04,6.04,6.02,6.04,261500.0
2010-06-24 12:40:00,6.03,6.04,6.02,6.03,126700.0,6.03,6.04,6.02,6.03,126700.0
2010-06-24 12:45:00,6.03,6.04,6.02,6.02,96800.0,6.03,6.04,6.02,6.02,96800.0
2010-06-24 12:50:00,6.02,6.05,6.02,6.03,169400.0,6.02,6.05,6.02,6.03,169400.0
2010-06-24 12:55:00,6.03,6.05,6.03,6.05,66400.0,6.03,6.05,6.03,6.05,66400.0
2010-06-24 13:00:00,6.05,6.06,6.04,6.05,109400.0,6.05,6.06,6.04,6.05,109400.0
2010-06-24 13:05:00,6.05,6.06,6.05,6.05,64300.0,6.05,6.06,6.05,6.05,64300.0
2010-06-24 13:10:00,6.05,6.05,6.02,6.03,729000.0,6.05,6.05,6.02,6.03,729000.0
2010-06-24 13:15:00,6.03,6.05,6.02,6.03,1016200.0,6.03,6.05,6.02,6.03,1016200.0
2010-06-24 13:20:00,6.02,6.03,6.0,6.02,411500.0,6.02,6.03,6.0,6.02,411500.0
2010-06-24 13:25:00,6.02,6.03,6.01,6.01,111700.0,6.02,6.03,6.01,6.01,111700.0
2010-06-24 13:30:00,6.01,6.02,6.01,6.01,33700.0,6.01,6.02,6.01,6.01,33700.0
2010-06-24 13:35:00,6.01,6.03,6.01,6.03,85100.0,6.01,6.03,6.01,6.03,85100.0
2010-06-24 13:40:00,6.02,6.03,6.02,6.02,46600.0,6.02,6.03,6.02,6.02,46600.0
2010-06-24 13:45:00,6.03,6.03,6.02,6.02,50000.0,6.03,6.03,6.02,6.02,50000.0
2010-06-24 13:50:00,6.03,6.03,6.02,6.03,45900.0,6.03,6.03,6.02,6.03,45900.0
2010-06-24 13:55:00,6.03,6.04,6.02,6.04,150900.0,6.03,6.04,6.02,6.04,150900.0
2010-06-24 14:00:00,6.04,6.04,6.03,6.04,50600.0,6.04,6.04,6.03,6.04,50600.0
2010-06-24 14:05:00,6.03,6.05,6.03,6.05,60400.0,6.03,6.05,6.03,6.05,60400.0
2010-06-24 14:10:00,6.04,6.06,6.04,6.06,78500.0,6.04,6.06,6.04,6.06,78500.0
2010-06-24 14:15:00,6.06,6.06,6.03,6.06,549400.0,6.06,6.06,6.03,6.06,549400.0
2010-06-24 14:20:00,6.06,6.06,6.05,6.05,62900.0,6.06,6.06,6.05,6.05,62900.0
2010-06-24 14:25:00,6.06,6.06,6.04,6.04,84600.0,6.06,6.06,6.04,6.04,84600.0
2010-06-24 14:30:00,6.04,6.05,6.02,6.03,157000.0,6.04,6.05,6.02,6.03,157000.0
2010-06-24 14:35:00,6.02,6.03,6.02,6.02,86500.0,6.02,6.03,6.02,6.02,86500.0
2010-06-24 14:40:00,6.02,6.03,6.01,6.03,194300.0,6.02,6.03,6.01,6.03,194300.0
2010-06-24 14:45:00,6.02,6.03,5.99,6.0,171200.0,6.02,6.03,5.99,6.0,171200.0
2010-06-24 14:50:00,5.99,6.01,5.99,5.99,224000.0,5.99,6.01,5.99,5.99,224000.0
2010-06-24 14:55:00,5.99,6.0,5.97,5.97,94200.0,5.99,6.0,5.97,5.97,94200.0
2010-06-24 15:00:00,5.97,6.0,5.97,5.99,193200.0,5.97,6.0,5.97,5.99,193200.0
2010-06-24 15:05:00,5.99,6.0,5.98,5.98,145600.0,5.99,6.0,5.98,5.98,145600.0
2010-06-24 15:10:00,5.98,5.99,5.95,5.96,201600.0,5.98,5.99,5.95,5.96,201600.0
2010-06-24 15:15:00,5.96,5.96,5.94,5.94,134000.0,5.96,5.96,5.94,5.94,134000.0
2010-06-24 15:20:00,5.94,5.97,5.94,5.95,377600.0,5.94,5.97,5.94,5.95,377600.0
2010-06-24 15:25:00,5.96,5.99,5.95,5.99,212200.0,5.96,5.99,5.95,5.99,212200.0
2010-06-24 15:30:00,5.99,5.99,5.96,5.97,404000.0,5.99,5.99,5.96,5.97,404000.0
2010-06-24 15:35:00,5.97,5.98,5.96,5.97,250500.0,5.97,5.98,5.96,5.97,250500.0
2010-06-24 15:40:00,5.96,5.97,5.96,5.97,123500.0,5.96,5.97,5.96,5.97,123500.0
2010-06-24 15:45:00,5.97,5.98,5.97,5.97,279600.0,5.97,5.98,5.97,5.97,279600.0
2010-06-24 15:50:00,5.97,5.98,5.96,5.97,236500.0,5.97,5.98,5.96,5.97,236500.0
2010-06-24 15:55:00,5.96,5.97,5.95,5.96,1254200.0,5.96,5.97,5.95,5.96,1254200.0
2010-06-25 09:30:00,5.98,6.04,5.94,5.97,99900.0,5.98,6.04,5.94,5.97,99900.0
2010-06-25 09:35:00,5.96,5.97,5.91,5.96,80600.0,5.96,5.97,5.91,5.96,80600.0
2010-06-25 09:40:00,5.97,5.99,5.95,5.95,162900.0,5.97,5.99,5.95,5.95,162900.0
2010-06-25 09:45:00,5.95,5.97,5.93,5.97,187700.0,5.95,5.97,5.93,5.97,187700.0
2010-06-25 09:50:00,5.96,5.97,5.93,5.95,254400.0,5.96,5.97,5.93,5.95,254400.0
2010-06-25 09:55:00,5.95,5.99,5.95,5.99,176600.0,5.95,5.99,5.95,5.99,176600.0
2010-06-25 10:00:00,5.98,5.99,5.97,5.97,51900.0,5.98,5.99,5.97,5.97,51900.0
2010-06-25 10:05:00,5.97,5.99,5.95,5.98,638300.0,5.97,5.99,5.95,5.98,638300.0
2010-06-25 10:10:00,5.97,5.98,5.95,5.97,132100.0,5.97,5.98,5.95,5.97,132100.0
2010-06-25 10:15:00,5.97,5.98,5.97,5.98,29200.0,5.97,5.98,5.97,5.98,29200.0
2010-06-25 10:20:00,5.97,5.99,5.94,5.95,456100.0,5.97,5.99,5.94,5.95,456100.0
2010-06-25 10:25:00,5.94,5.97,5.94,5.96,587500.0,5.94,5.97,5.94,5.96,587500.0
2010-06-25 10:30:00,5.96,5.98,5.95,5.97,250600.0,5.96,5.98,5.95,5.97,250600.0
2010-06-25 10:35:00,5.97,5.97,5.95,5.95,90700.0,5.97,5.97,5.95,5.95,90700.0
2010-06-25 10:40:00,5.96,5.96,5.95,5.95,46500.0,5.96,5.96,5.95,5.95,46500.0
2010-06-25 10:45:00,5.95,5.98,5.95,5.95,233700.0,5.95,5.98,5.95,5.95,233700.0
2010-06-25 10:50:00,5.96,5.96,5.93,5.93,228500.0,5.96,5.96,5.93,5.93,228500.0
2010-06-25 10:55:00,5.93,5.96,5.93,5.96,157000.0,5.93,5.96,5.93,5.96,157000.0
2010-06-25 11:00:00,5.96,5.96,5.95,5.95,53200.0,5.96,5.96,5.95,5.95,53200.0
2010-06-25 11:05:00,5.95,5.96,5.95,5.96,42600.0,5.95,5.96,5.95,5.96,42600.0
2010-06-25 11:10:00,5.96,5.96,5.95,5.95,148300.0,5.96,5.96,5.95,5.95,148300.0
2010-06-25 11:15:00,5.95,5.96,5.95,5.95,138600.0,5.95,5.96,5.95,5.95,138600.0
2010-06-25 11:20:00,5.95,5.96,5.94,5.96,271200.0,5.95,5.96,5.94,5.96,271200.0
2010-06-25 11:25:00,5.95,5.98,5.95,5.98,197900.0,5.95,5.98,5.95,5.98,197900.0
2010-06-25 11:30:00,5.97,5.98,5.97,5.97,16400.0,5.97,5.98,5.97,5.97,16400.0
2010-06-25 11:35:00,5.97,5.98,5.97,5.98,42400.0,5.97,5.98,5.97,5.98,42400.0
2010-06-25 11:40:00,5.97,5.98,5.95,5.95,333400.0,5.97,5.98,5.95,5.95,333400.0
2010-06-25 11:45:00,5.95,5.99,5.95,5.98,470500.0,5.95,5.99,5.95,5.98,470500.0
2010-06-25 11:50:00,5.99,5.99,5.97,5.97,132200.0,5.99,5.99,5.97,5.97,132200.0
2010-06-25 11:55:00,5.97,5.98,5.97,5.97,26300.0,5.97,5.98,5.97,5.97,26300.0
2010-06-25 12:00:00,5.97,5.98,5.95,5.95,141800.0,5.97,5.98,5.95,5.95,141800.0
2010-06-25 12:05:00,5.95,5.96,5.95,5.95,29500.0,5.95,5.96,5.95,5.95,29500.0
2010-06-25 12:10:00,5.95,5.96,5.95,5.95,39900.0,5.95,5.96,5.95,5.95,39900.0
2010-06-25 12:15:00,5.95,5.98,5.95,5.97,313500.0,5.95,5.98,5.95,5.97,313500.0
2010-06-25 12:20:00,5.97,5.98,5.96,5.98,132300.0,5.97,5.98,5.96,5.98,132300.0
2010-06-25 12:25:00,5.97,5.98,5.96,5.97,136600.0,5.97,5.98,5.96,5.97,136600.0
2010-06-25 12:30:00,5.97,5.98,5.97,5.98,22700.0,5.97,5.98,5.97,5.98,22700.0
2010-06-25 12:35:00,5.97,5.98,5.97,5.97,24800.0,5.97,5.98,5.97,5.97,24800.0
2010-06-25 12:40:00,5.97,5.98,5.96,5.97,179400.0,5.97,5.98,5.96,5.97,179400.0
2010-06-25 12:45:00,5.97,5.98,5.97,5.97,43500.0,5.97,5.98,5.97,5.97,43500.0
2010-06-25 12:50:00,5.97,5.98,5.96,5.97,215800.0,5.97,5.98,5.96,5.97,215800.0
2010-06-25 12:55:00,5.97,5.97,5.96,5.97,109200.0,5.97,5.97,5.96,5.97,109200.0
2010-06-25 13:00:00,5.97,5.98,5.97,5.97,47000.0,5.97,5.98,5.97,5.97,47000.0
2010-06-25 13:05:00,5.98,5.99,5.97,5.98,61500.0,5.98,5.99,5.97,5.98,61500.0
2010-06-25 13:10:00,5.99,5.99,5.98,5.98,17800.0,5.99,5.99,5.98,5.98,17800.0
2010-06-25 13:15:00,5.99,5.99,5.97,5.97,132100.0,5.99,5.99,5.97,5.97,132100.0
2010-06-25 13:20:00,5.97,5.98,5.97,5.97,25300.0,5.97,5.98,5.97,5.97,25300.0
2010-06-25 13:25:00,5.97,5.99,5.97,5.99,87200.0,5.97,5.99,5.97,5.99,87200.0
2010-06-25 13:30:00,5.99,6.0,5.99,6.0,80900.0,5.99,6.0,5.99,6.0,80900.0
2010-06-25 13:35:00,6.0,6.01,5.99,6.0,112000.0,6.0,6.01,5.99,6.0,112000.0
2010-06-25 13:40:00,6.0,6.0,5.99,5.99,17000.0,6.0,6.0,5.99,5.99,17000.0
2010-06-25 13:45:00,5.99,6.0,5.99,6.0,31400.0,5.99,6.0,5.99,6.0,31400.0
2010-06-25 13:50:00,5.99,6.01,5.99,6.01,224600.0,5.99,6.01,5.99,6.01,224600.0
2010-06-25 13:55:00,6.01,6.04,6.0,6.03,120300.0,6.01,6.04,6.0,6.03,120300.0
2010-06-25 14:00:00,6.03,6.04,6.02,6.03,201100.0,6.03,6.04,6.02,6.03,201100.0
2010-06-25 14:05:00,6.03,6.05,6.03,6.05,323100.0,6.03,6.05,6.03,6.05,323100.0
2010-06-25 14:10:00,6.04,6.07,6.04,6.07,235300.0,6.04,6.07,6.04,6.07,235300.0
2010-06-25 14:15:00,6.07,6.09,6.06,6.08,379300.0,6.07,6.09,6.06,6.08,379300.0
2010-06-25 14:20:00,6.09,6.11,6.08,6.1,340300.0,6.09,6.11,6.08,6.1,340300.0
2010-06-25 14:25:00,6.1,6.11,6.09,6.1,258300.0,6.1,6.11,6.09,6.1,258300.0
2010-06-25 14:30:00,6.1,6.1,6.07,6.08,540900.0,6.1,6.1,6.07,6.08,540900.0
2010-06-25 14:35:00,6.09,6.1,6.08,6.09,132600.0,6.09,6.1,6.08,6.09,132600.0
2010-06-25 14:40:00,6.09,6.1,6.09,6.09,149800.0,6.09,6.1,6.09,6.09,149800.0
2010-06-25 14:45:00,6.09,6.1,6.09,6.09,116800.0,6.09,6.1,6.09,6.09,116800.0
2010-06-25 14:50:00,6.09,6.11,6.09,6.11,206400.0,6.09,6.11,6.09,6.11,206400.0
2010-06-25 14:55:00,6.11,6.11,6.1,6.11,130000.0,6.11,6.11,6.1,6.11,130000.0
2010-06-25 15:00:00,6.1,6.11,6.1,6.1,144100.0,6.1,6.11,6.1,6.1,144100.0
2010-06-25 15:05:00,6.1,6.11,6.08,6.1,214800.0,6.1,6.11,6.08,6.1,214800.0
2010-06-25 15:10:00,6.09,6.1,6.09,6.09,145800.0,6.09,6.1,6.09,6.09,145800.0
2010-06-25 15:15:00,6.09,6.11,6.09,6.11,390500.0,6.09,6.11,6.09,6.11,390500.0
2010-06-25 15:20:00,6.11,6.11,6.1,6.11,273100.0,6.11,6.11,6.1,6.11,273100.0
2010-06-25 15:25:00,6.1,6.12,6.1,6.12,336500.0,6.1,6.12,6.1,6.12,336500.0
2010-06-25 15:30:00,6.11,6.14,6.11,6.14,405900.0,6.11,6.14,6.11,6.14,405900.0
2010-06-25 15:35:00,6.14,6.14,6.12,6.13,330900.0,6.14,6.14,6.12,6.13,330900.0
2010-06-25 15:40:00,6.12,6.14,6.09,6.11,921600.0,6.12,6.14,6.09,6.11,921600.0
2010-06-25 15:45:00,6.1,6.1,6.06,6.07,1000900.0,6.1,6.1,6.06,6.07,1000900.0
2010-06-25 15:50:00,6.07,6.1,6.07,6.09,676000.0,6.07,6.1,6.07,6.09,676000.0
2010-06-25 15:55:00,6.09,6.13,6.08,6.12,1347400.0,6.09,6.13,6.08,6.12,1347400.0
2010-06-28 09:30:00,6.11,6.14,6.09,6.09,86400.0,6.11,6.14,6.09,6.09,86400.0
2010-06-28 09:35:00,6.09,6.11,6.08,6.09,39400.0,6.09,6.11,6.08,6.09,39400.0
2010-06-28 09:40:00,6.09,6.1,6.07,6.09,81500.0,6.09,6.1,6.07,6.09,81500.0
2010-06-28 09:45:00,6.1,6.11,6.06,6.07,142000.0,6.1,6.11,6.06,6.07,142000.0
2010-06-28 09:50:00,6.07,6.1,6.07,6.08,230900.0,6.07,6.1,6.07,6.08,230900.0
2010-06-28 09:55:00,6.08,6.09,6.06,6.07,99500.0,6.08,6.09,6.06,6.07,99500.0
2010-06-28 10:00:00,6.07,6.11,6.07,6.11,144600.0,6.07,6.11,6.07,6.11,144600.0
2010-06-28 10:05:00,6.1,6.11,6.06,6.07,138200.0,6.1,6.11,6.06,6.07,138200.0
2010-06-28 10:10:00,6.06,6.07,6.06,6.06,62000.0,6.06,6.07,6.06,6.06,62000.0
2010-06-28 10:15:00,6.06,6.1,6.04,6.04,178000.0,6.06,6.1,6.04,6.04,178000.0
2010-06-28 10:20:00,6.04,6.08,6.03,6.07,316000.0,6.04,6.08,6.03,6.07,316000.0
2010-06-28 10:25:00,6.07,6.09,6.07,6.08,207700.0,6.07,6.09,6.07,6.08,207700.0
2010-06-28 10:30:00,6.08,6.1,6.08,6.1,192600.0,6.08,6.1,6.08,6.1,192600.0
2010-06-28 10:35:00,6.1,6.11,6.09,6.11,80000.0,6.1,6.11,6.09,6.11,80000.0
2010-06-28 10:40:00,6.11,6.13,6.1,6.12,341100.0,6.11,6.13,6.1,6.12,341100.0
2010-06-28 10:45:00,6.12,6.14,6.11,6.14,125700.0,6.12,6.14,6.11,6.14,125700.0
2010-06-28 10:50:00,6.13,6.16,6.13,6.16,157500.0,6.13,6.16,6.13,6.16,157500.0
2010-06-28 10:55:00,6.15,6.16,6.14,6.14,66500.0,6.15,6.16,6.14,6.14,66500.0
2010-06-28 11:00:00,6.14,6.15,6.13,6.14,94600.0,6.14,6.15,6.13,6.14,94600.0
2010-06-28 11:05:00,6.14,6.15,6.13,6.13,106500.0,6.14,6.15,6.13,6.13,106500.0
2010-06-28 11:10:00,6.13,6.14,6.13,6.14,48700.0,6.13,6.14,6.13,6.14,48700.0
2010-06-28 11:15:00,6.13,6.14,6.12,6.13,139900.0,6.13,6.14,6.12,6.13,139900.0
2010-06-28 11:20:00,6.13,6.13,6.12,6.12,59300.0,6.13,6.13,6.12,6.12,59300.0
2010-06-28 11:25:00,6.13,6.13,6.11,6.11,167700.0,6.13,6.13,6.11,6.11,167700.0
2010-06-28 11:30:00,6.11,6.12,6.11,6.11,42000.0,6.11,6.12,6.11,6.11,42000.0
2010-06-28 11:35:00,6.11,6.12,6.1,6.11,163500.0,6.11,6.12,6.1,6.11,163500.0
2010-06-28 11:40:00,6.1,6.13,6.1,6.12,490500.0,6.1,6.13,6.1,6.12,490500.0
2010-06-28 11:45:00,6.12,6.13,6.11,6.13,173200.0,6.12,6.13,6.11,6.13,173200.0
2010-06-28 11:50:00,6.13,6.14,6.12,6.12,115700.0,6.13,6.14,6.12,6.12,115700.0
2010-06-28 11:55:00,6.13,6.14,6.12,6.12,260900.0,6.13,6.14,6.12,6.12,260900.0
2010-06-28 12:00:00,6.12,6.13,6.11,6.11,94200.0,6.12,6.13,6.11,6.11,94200.0
2010-06-28 12:05:00,6.11,6.12,6.1,6.11,159700.0,6.11,6.12,6.1,6.11,159700.0
2010-06-28 12:10:00,6.11,6.13,6.09,6.1,528400.0,6.11,6.13,6.09,6.1,528400.0
2010-06-28 12:15:00,6.11,6.11,6.09,6.11,117500.0,6.11,6.11,6.09,6.11,117500.0
2010-06-28 12:20:00,6.1,6.13,6.1,6.12,104800.0,6.1,6.13,6.1,6.12,104800.0
2010-06-28 12:25:00,6.12,6.13,6.11,6.11,155500.0,6.12,6.13,6.11,6.11,155500.0
2010-06-28 12:30:00,6.11,6.12,6.09,6.09,96200.0,6.11,6.12,6.09,6.09,96200.0
2010-06-28 12:35:00,6.09,6.1,6.08,6.08,71200.0,6.09,6.1,6.08,6.08,71200.0
2010-06-28 12:40:00,6.08,6.1,6.07,6.1,144200.0,6.08,6.1,6.07,6.1,144200.0
2010-06-28 12:45:00,6.1,6.1,6.08,6.1,105000.0,6.1,6.1,6.08,6.1,105000.0
2010-06-28 12:50:00,6.1,6.1,6.09,6.1,95500.0,6.1,6.1,6.09,6.1,95500.0
2010-06-28 12:55:00,6.1,6.1,6.09,6.1,49800.0,6.1,6.1,6.09,6.1,49800.0
2010-06-28 13:00:00,6.1,6.1,6.08,6.09,117400.0,6.1,6.1,6.08,6.09,117400.0
2010-06-28 13:05:00,6.09,6.09,6.07,6.09,105500.0,6.09,6.09,6.07,6.09,105500.0
2010-06-28 13:10:00,6.09,6.09,6.07,6.08,92100.0,6.09,6.09,6.07,6.08,92100.0
2010-06-28 13:15:00,6.08,6.09,6.07,6.08,184400.0,6.08,6.09,6.07,6.08,184400.0
2010-06-28 13:20:00,6.08,6.09,6.07,6.08,123600.0,6.08,6.09,6.07,6.08,123600.0
2010-06-28 13:25:00,6.08,6.08,6.06,6.07,357400.0,6.08,6.08,6.06,6.07,357400.0
2010-06-28 13:30:00,6.06,6.07,6.04,6.05,609900.0,6.06,6.07,6.04,6.05,609900.0
2010-06-28 13:35:00,6.05,6.06,6.03,6.04,1313700.0,6.05,6.06,6.03,6.04,1313700.0
2010-06-28 13:40:00,6.04,6.05,6.02,6.03,1107100.0,6.04,6.05,6.02,6.03,1107100.0
2010-06-28 13:45:00,6.04,6.04,6.03,6.03,484000.0,6.04,6.04,6.03,6.03,484000.0
2010-06-28 13:50:00,6.03,6.04,6.01,6.01,720600.0,6.03,6.04,6.01,6.01,720600.0
2010-06-28 13:55:00,6.02,6.03,5.99,6.02,711000.0,6.02,6.03,5.99,6.02,711000.0
2010-06-28 14:00:00,6.01,6.02,6.01,6.02,174800.0,6.01,6.02,6.01,6.02,174800.0
2010-06-28 14:05:00,6.02,6.03,6.01,6.02,230600.0,6.02,6.03,6.01,6.02,230600.0
2010-06-28 14:10:00,6.03,6.04,6.01,6.02,571300.0,6.03,6.04,6.01,6.02,571300.0
2010-06-28 14:15:00,6.02,6.02,6.01,6.02,178400.0,6.02,6.02,6.01,6.02,178400.0
2010-06-28 14:20:00,6.03,6.03,6.02,6.03,52200.0,6.03,6.03,6.02,6.03,52200.0
2010-06-28 14:25:00,6.03,6.03,6.02,6.02,228400.0,6.03,6.03,6.02,6.02,228400.0
2010-06-28 14:30:00,6.03,6.03,6.02,6.02,30900.0,6.03,6.03,6.02,6.02,30900.0
2010-06-28 14:35:00,6.02,6.03,6.01,6.02,419000.0,6.02,6.03,6.01,6.02,419000.0
2010-06-28 14:40:00,6.01,6.03,6.0,6.0,698400.0,6.01,6.03,6.0,6.0,698400.0
2010-06-28 14:45:00,6.0,6.01,6.0,6.01,70400.0,6.0,6.01,6.0,6.01,70400.0
2010-06-28 14:50:00,6.01,6.02,6.0,6.01,258400.0,6.01,6.02,6.0,6.01,258400.0
2010-06-28 14:55:00,6.02,6.02,6.01,6.01,81200.0,6.02,6.02,6.01,6.01,81200.0
2010-06-28 15:00:00,6.01,6.04,6.01,6.04,350900.0,6.01,6.04,6.01,6.04,350900.0
2010-06-28 15:05:00,6.04,6.04,6.03,6.03,184900.0,6.04,6.04,6.03,6.03,184900.0
2010-06-28 15:10:00,6.04,6.04,6.02,6.02,304300.0,6.04,6.04,6.02,6.02,304300.0
2010-06-28 15:15:00,6.03,6.05,6.01,6.05,479900.0,6.03,6.05,6.01,6.05,479900.0
2010-06-28 15:20:00,6.05,6.05,6.04,6.05,81000.0,6.05,6.05,6.04,6.05,81000.0
2010-06-28 15:25:00,6.04,6.05,6.03,6.04,219600.0,6.04,6.05,6.03,6.04,219600.0
2010-06-28 15:30:00,6.03,6.04,6.02,6.04,448100.0,6.03,6.04,6.02,6.04,448100.0
2010-06-28 15:35:00,6.03,6.05,6.03,6.04,325000.0,6.03,6.05,6.03,6.04,325000.0
2010-06-28 15:40:00,6.04,6.06,6.04,6.06,192800.0,6.04,6.06,6.04,6.06,192800.0
2010-06-28 15:45:00,6.06,6.06,6.05,6.06,142900.0,6.06,6.06,6.05,6.06,142900.0
2010-06-28 15:50:00,6.06,6.06,6.03,6.04,276400.0,6.06,6.06,6.03,6.04,276400.0
2010-06-28 15:55:00,6.03,6.05,6.03,6.04,1021100.0,6.03,6.05,6.03,6.04,1021100.0
2010-06-29 09:30:00,5.99,6.0,5.9,5.91,267700.0,5.99,6.0,5.9,5.91,267700.0
2010-06-29 09:35:00,5.92,5.92,5.91,5.91,154700.0,5.92,5.92,5.91,5.91,154700.0
2010-06-29 09:40:00,5.91,5.93,5.9,5.9,110800.0,5.91,5.93,5.9,5.9,110800.0
2010-06-29 09:45:00,5.91,5.93,5.89,5.9,238300.0,5.91,5.93,5.89,5.9,238300.0
2010-06-29 09:50:00,5.89,5.9,5.88,5.89,252900.0,5.89,5.9,5.88,5.89,252900.0
2010-06-29 09:55:00,5.89,5.95,5.88,5.91,451100.0,5.89,5.95,5.88,5.91,451100.0
2010-06-29 10:00:00,5.91,5.91,5.87,5.87,449300.0,5.91,5.91,5.87,5.87,449300.0
2010-06-29 10:05:00,5.87,5.9,5.87,5.89,98100.0,5.87,5.9,5.87,5.89,98100.0
2010-06-29 10:10:00,5.9,5.9,5.89,5.89,75600.0,5.9,5.9,5.89,5.89,75600.0
2010-06-29 10:15:00,5.89,5.9,5.88,5.89,194000.0,5.89,5.9,5.88,5.89,194000.0
2010-06-29 10:20:00,5.89,5.9,5.88,5.89,71900.0,5.89,5.9,5.88,5.89,71900.0
2010-06-29 10:25:00,5.89,5.9,5.85,5.86,214600.0,5.89,5.9,5.85,5.86,214600.0
2010-06-29 10:30:00,5.86,5.91,5.86,5.9,225000.0,5.86,5.91,5.86,5.9,225000.0
2010-06-29 10:35:00,5.91,5.91,5.87,5.88,815600.0,5.91,5.91,5.87,5.88,815600.0
2010-06-29 10:40:00,5.89,5.89,5.88,5.88,37300.0,5.89,5.89,5.88,5.88,37300.0
2010-06-29 10:45:00,5.88,5.9,5.87,5.89,463200.0,5.88,5.9,5.87,5.89,463200.0
2010-06-29 10:50:00,5.89,5.94,5.89,5.92,246300.0,5.89,5.94,5.89,5.92,246300.0
2010-06-29 10:55:00,5.92,5.93,5.91,5.93,224000.0,5.92,5.93,5.91,5.93,224000.0
2010-06-29 11:00:00,5.93,5.93,5.91,5.91,152300.0,5.93,5.93,5.91,5.91,152300.0
2010-06-29 11:05:00,5.91,5.94,5.9,5.94,411300.0,5.91,5.94,5.9,5.94,411300.0
2010-06-29 11:10:00,5.94,5.96,5.93,5.96,331500.0,5.94,5.96,5.93,5.96,331500.0
2010-06-29 11:15:00,5.96,5.98,5.94,5.98,298400.0,5.96,5.98,5.94,5.98,298400.0
2010-06-29 11:20:00,5.98,5.98,5.95,5.95,194400.0,5.98,5.98,5.95,5.95,194400.0
2010-06-29 11:25:00,5.95,5.96,5.92,5.94,287400.0,5.95,5.96,5.92,5.94,287400.0
2010-06-29 11:30:00,5.94,5.95,5.92,5.93,228800.0,5.94,5.95,5.92,5.93,228800.0
2010-06-29 11:35:00,5.93,5.93,5.92,5.92,22400.0,5.93,5.93,5.92,5.92,22400.0
2010-06-29 11:40:00,5.92,5.93,5.89,5.92,206900.0,5.92,5.93,5.89,5.92,206900.0
2010-06-29 11:45:00,5.91,5.92,5.91,5.92,16800.0,5.91,5.92,5.91,5.92,16800.0
2010-06-29 11:50:00,5.91,5.94,5.91,5.92,273100.0,5.91,5.94,5.91,5.92,273100.0
2010-06-29 11:55:00,5.91,5.92,5.91,5.92,106800.0,5.91,5.92,5.91,5.92,106800.0
2010-06-29 12:00:00,5.92,5.92,5.9,5.91,100900.0,5.92,5.92,5.9,5.91,100900.0
2010-06-29 12:05:00,5.91,5.92,5.89,5.91,127500.0,5.91,5.92,5.89,5.91,127500.0
2010-06-29 12:10:00,5.91,5.91,5.89,5.89,171100.0,5.91,5.91,5.89,5.89,171100.0
2010-06-29 12:15:00,5.9,5.93,5.88,5.92,251400.0,5.9,5.93,5.88,5.92,251400.0
2010-06-29 12:20:00,5.93,5.93,5.92,5.92,26800.0,5.93,5.93,5.92,5.92,26800.0
2010-06-29 12:25:00,5.92,5.93,5.9,5.9,274700.0,5.92,5.93,5.9,5.9,274700.0
2010-06-29 12:30:00,5.9,5.95,5.89,5.95,839800.0,5.9,5.95,5.89,5.95,839800.0
2010-06-29 12:35:00,5.95,5.96,5.94,5.95,115000.0,5.95,5.96,5.94,5.95,115000.0
2010-06-29 12:40:00,5.95,5.96,5.94,5.95,63400.0,5.95,5.96,5.94,5.95,63400.0
2010-06-29 12:45:00,5.94,5.96,5.94,5.94,84700.0,5.94,5.96,5.94,5.94,84700.0
2010-06-29 12:50:00,5.95,5.95,5.92,5.92,74500.0,5.95,5.95,5.92,5.92,74500.0
2010-06-29 12:55:00,5.93,5.93,5.91,5.92,75700.0,5.93,5.93,5.91,5.92,75700.0
2010-06-29 13:00:00,5.92,5.93,5.9,5.9,74500.0,5.92,5.93,5.9,5.9,74500.0
2010-06-29 13:05:00,5.9,5.91,5.88,5.9,125800.0,5.9,5.91,5.88,5.9,125800.0
2010-06-29 13:10:00,5.9,5.92,5.89,5.91,164200.0,5.9,5.92,5.89,5.91,164200.0
2010-06-29 13:15:00,5.91,5.91,5.9,5.9,61200.0,5.91,5.91,5.9,5.9,61200.0
2010-06-29 13:20:00,5.91,5.91,5.88,5.89,199400.0,5.91,5.91,5.88,5.89,199400.0
2010-06-29 13:25:00,5.88,5.89,5.88,5.88,86600.0,5.88,5.89,5.88,5.88,86600.0
2010-06-29 13:30:00,5.88,5.89,5.86,5.86,207500.0,5.88,5.89,5.86,5.86,207500.0
2010-06-29 13:35:00,5.86,5.87,5.85,5.85,239400.0,5.86,5.87,5.85,5.85,239400.0
2010-06-29 13:40:00,5.85,5.87,5.85,5.86,309300.0,5.85,5.87,5.85,5.86,309300.0
2010-06-29 13:45:00,5.86,5.87,5.86,5.86,52700.0,5.86,5.87,5.86,5.86,52700.0
2010-06-29 13:50:00,5.86,5.87,5.85,5.86,197500.0,5.86,5.87,5.85,5.86,197500.0
2010-06-29 13:55:00,5.86,5.87,5.85,5.86,183300.0,5.86,5.87,5.85,5.86,183300.0
2010-06-29 14:00:00,5.86,5.87,5.85,5.86,153100.0,5.86,5.87,5.85,5.86,153100.0
2010-06-29 14:05:00,5.87,5.88,5.86,5.87,169500.0,5.87,5.88,5.86,5.87,169500.0
2010-06-29 14:10:00,5.88,5.89,5.87,5.89,92100.0,5.88,5.89,5.87,5.89,92100.0
2010-06-29 14:15:00,5.89,5.89,5.87,5.87,115000.0,5.89,5.89,5.87,5.87,115000.0
2010-06-29 14:20:00,5.88,5.88,5.86,5.86,73400.0,5.88,5.88,5.86,5.86,73400.0
2010-06-29 14:25:00,5.86,5.87,5.85,5.85,70400.0,5.86,5.87,5.85,5.85,70400.0
2010-06-29 14:30:00,5.85,5.86,5.84,5.84,101300.0,5.85,5.86,5.84,5.84,101300.0
2010-06-29 14:35:00,5.84,5.85,5.83,5.83,93600.0,5.84,5.85,5.83,5.83,93600.0
2010-06-29 14:40:00,5.83,5.84,5.81,5.83,541300.0,5.83,5.84,5.81,5.83,541300.0
2010-06-29 14:45:00,5.84,5.86,5.82,5.84,956100.0,5.84,5.86,5.82,5.84,956100.0
2010-06-29 14:50:00,5.84,5.86,5.83,5.84,336500.0,5.84,5.86,5.83,5.84,336500.0
2010-06-29 14:55:00,5.84,5.85,5.82,5.82,641500.0,5.84,5.85,5.82,5.82,641500.0
2010-06-29 15:00:00,5.83,5.85,5.82,5.83,421300.0,5.83,5.85,5.82,5.83,421300.0
2010-06-29 15:05:00,5.84,5.85,5.83,5.83,343600.0,5.84,5.85,5.83,5.83,343600.0
2010-06-29 15:10:00,5.84,5.84,5.82,5.82,377700.0,5.84,5.84,5.82,5.82,377700.0
2010-06-29 15:15:00,5.82,5.84,5.8,5.8,565400.0,5.82,5.84,5.8,5.8,565400.0
2010-06-29 15:20:00,5.8,5.81,5.77,5.79,1166500.0,5.8,5.81,5.77,5.79,1166500.0
2010-06-29 15:25:00,5.79,5.8,5.78,5.79,501100.0,5.79,5.8,5.78,5.79,501100.0
2010-06-29 15:30:00,5.78,5.79,5.76,5.79,449200.0,5.78,5.79,5.76,5.79,449200.0
2010-06-29 15:35:00,5.78,5.8,5.78,5.78,663000.0,5.78,5.8,5.78,5.78,663000.0
2010-06-29 15:40:00,5.79,5.79,5.76,5.76,1520500.0,5.79,5.79,5.76,5.76,1520500.0
2010-06-29 15:45:00,5.76,5.78,5.76,5.77,891300.0,5.76,5.78,5.76,5.77,891300.0
2010-06-29 15:50:00,5.78,5.79,5.76,5.77,1119700.0,5.78,5.79,5.76,5.77,1119700.0
2010-06-29 15:55:00,5.77,5.8,5.76,5.77,1365600.0,5.77,5.8,5.76,5.77,1365600.0
2010-06-30 09:30:00,5.75,5.77,5.73,5.74,228400.0,5.75,5.77,5.73,5.74,228400.0
2010-06-30 09:35:00,5.75,5.75,5.74,5.75,67200.0,5.75,5.75,5.74,5.75,67200.0
2010-06-30 09:40:00,5.75,5.79,5.75,5.79,320300.0,5.75,5.79,5.75,5.79,320300.0
2010-06-30 09:45:00,5.78,5.81,5.76,5.8,685300.0,5.78,5.81,5.76,5.8,685300.0
2010-06-30 09:50:00,5.81,5.84,5.8,5.81,158000.0,5.81,5.84,5.8,5.81,158000.0
2010-06-30 09:55:00,5.82,5.86,5.81,5.83,274200.0,5.82,5.86,5.81,5.83,274200.0
2010-06-30 10:00:00,5.84,5.84,5.83,5.84,44700.0,5.84,5.84,5.83,5.84,44700.0
2010-06-30 10:05:00,5.84,5.86,5.82,5.84,812400.0,5.84,5.86,5.82,5.84,812400.0
2010-06-30 10:10:00,5.84,5.85,5.82,5.85,160500.0,5.84,5.85,5.82,5.85,160500.0
2010-06-30 10:15:00,5.84,5.88,5.84,5.84,151000.0,5.84,5.88,5.84,5.84,151000.0
2010-06-30 10:20:00,5.84,5.85,5.83,5.84,73500.0,5.84,5.85,5.83,5.84,73500.0
2010-06-30 10:25:00,5.85,5.85,5.83,5.83,125200.0,5.85,5.85,5.83,5.83,125200.0
2010-06-30 10:30:00,5.83,5.87,5.83,5.86,244600.0,5.83,5.87,5.83,5.86,244600.0
2010-06-30 10:35:00,5.86,5.88,5.85,5.86,135500.0,5.86,5.88,5.85,5.86,135500.0
2010-06-30 10:40:00,5.86,5.87,5.84,5.84,146600.0,5.86,5.87,5.84,5.84,146600.0
2010-06-30 10:45:00,5.85,5.86,5.83,5.84,141500.0,5.85,5.86,5.83,5.84,141500.0
2010-06-30 10:50:00,5.84,5.86,5.81,5.86,787600.0,5.84,5.86,5.81,5.86,787600.0
2010-06-30 10:55:00,5.86,5.86,5.83,5.83,466300.0,5.86,5.86,5.83,5.83,466300.0
2010-06-30 11:00:00,5.83,5.87,5.82,5.87,373600.0,5.83,5.87,5.82,5.87,373600.0
2010-06-30 11:05:00,5.87,5.87,5.84,5.84,187700.0,5.87,5.87,5.84,5.84,187700.0
2010-06-30 11:10:00,5.84,5.87,5.84,5.87,162900.0,5.84,5.87,5.84,5.87,162900.0
2010-06-30 11:15:00,5.87,5.87,5.86,5.87,41300.0,5.87,5.87,5.86,5.87,41300.0
2010-06-30 11:20:00,5.87,5.87,5.86,5.87,39700.0,5.87,5.87,5.86,5.87,39700.0
2010-06-30 11:25:00,5.87,5.87,5.86,5.87,64300.0,5.87,5.87,5.86,5.87,64300.0
2010-06-30 11:30:00,5.86,5.87,5.85,5.85,156900.0,5.86,5.87,5.85,5.85,156900.0
2010-06-30 11:35:00,5.85,5.86,5.84,5.86,84000.0,5.85,5.86,5.84,5.86,84000.0
2010-06-30 11:40:00,5.86,5.86,5.85,5.85,28700.0,5.86,5.86,5.85,5.85,28700.0
2010-06-30 11:45:00,5.85,5.87,5.85,5.87,99400.0,5.85,5.87,5.85,5.87,99400.0
2010-06-30 11:50:00,5.87,5.87,5.86,5.86,69400.0,5.87,5.87,5.86,5.86,69400.0
2010-06-30 11:55:00,5.86,5.88,5.86,5.86,141800.0,5.86,5.88,5.86,5.86,141800.0
2010-06-30 12:00:00,5.86,5.88,5.86,5.88,162400.0,5.86,5.88,5.86,5.88,162400.0
2010-06-30 12:05:00,5.87,5.88,5.87,5.88,9900.0,5.87,5.88,5.87,5.88,9900.0
2010-06-30 12:10:00,5.88,5.88,5.87,5.87,23400.0,5.88,5.88,5.87,5.87,23400.0
2010-06-30 12:15:00,5.87,5.88,5.87,5.87,22400.0,5.87,5.88,5.87,5.87,22400.0
2010-06-30 12:20:00,5.88,5.88,5.86,5.86,166900.0,5.88,5.88,5.86,5.86,166900.0
2010-06-30 12:25:00,5.86,5.87,5.85,5.85,64400.0,5.86,5.87,5.85,5.85,64400.0
2010-06-30 12:30:00,5.85,5.87,5.85,5.87,81900.0,5.85,5.87,5.85,5.87,81900.0
2010-06-30 12:35:00,5.87,5.87,5.86,5.87,32600.0,5.87,5.87,5.86,5.87,32600.0
2010-06-30 12:40:00,5.87,5.88,5.85,5.86,131900.0,5.87,5.88,5.85,5.86,131900.0
2010-06-30 12:45:00,5.86,5.86,5.85,5.85,170700.0,5.86,5.86,5.85,5.85,170700.0
2010-06-30 12:50:00,5.86,5.86,5.85,5.85,16900.0,5.86,5.86,5.85,5.85,16900.0
2010-06-30 12:55:00,5.85,5.86,5.85,5.85,16700.0,5.85,5.86,5.85,5.85,16700.0
2010-06-30 13:00:00,5.85,5.86,5.85,5.85,20600.0,5.85,5.86,5.85,5.85,20600.0
2010-06-30 13:05:00,5.86,5.86,5.84,5.85,196500.0,5.86,5.86,5.84,5.85,196500.0
2010-06-30 13:10:00,5.84,5.87,5.84,5.87,253100.0,5.84,5.87,5.84,5.87,253100.0
2010-06-30 13:15:00,5.87,5.87,5.86,5.87,16900.0,5.87,5.87,5.86,5.87,16900.0
2010-06-30 13:20:00,5.86,5.88,5.86,5.88,103400.0,5.86,5.88,5.86,5.88,103400.0
2010-06-30 13:25:00,5.88,5.88,5.87,5.87,16900.0,5.88,5.88,5.87,5.87,16900.0
2010-06-30 13:30:00,5.87,5.88,5.85,5.85,118200.0,5.87,5.88,5.85,5.85,118200.0
2010-06-30 13:35:00,5.85,5.87,5.85,5.85,148100.0,5.85,5.87,5.85,5.85,148100.0
2010-06-30 13:40:00,5.86,5.86,5.85,5.86,19100.0,5.86,5.86,5.85,5.86,19100.0
2010-06-30 13:45:00,5.85,5.86,5.85,5.86,72900.0,5.85,5.86,5.85,5.86,72900.0
2010-06-30 13:50:00,5.86,5.86,5.85,5.86,25200.0,5.86,5.86,5.85,5.86,25200.0
2010-06-30 13:55:00,5.86,5.86,5.85,5.85,50000.0,5.86,5.86,5.85,5.85,50000.0
2010-06-30 14:00:00,5.85,5.86,5.85,5.85,69600.0,5.85,5.86,5.85,5.85,69600.0
2010-06-30 14:05:00,5.85,5.86,5.85,5.85,84400.0,5.85,5.86,5.85,5.85,84400.0
2010-06-30 14:10:00,5.86,5.86,5.85,5.86,47300.0,5.86,5.86,5.85,5.86,47300.0
2010-06-30 14:15:00,5.85,5.86,5.85,5.85,49400.0,5.85,5.86,5.85,5.85,49400.0
2010-06-30 14:20:00,5.85,5.86,5.85,5.85,52700.0,5.85,5.86,5.85,5.85,52700.0
2010-06-30 14:25:00,5.85,5.86,5.85,5.86,38200.0,5.85,5.86,5.85,5.86,38200.0
2010-06-30 14:30:00,5.86,5.86,5.85,5.86,38600.0,5.86,5.86,5.85,5.86,38600.0
2010-06-30 14:35:00,5.86,5.86,5.85,5.86,81200.0,5.86,5.86,5.85,5.86,81200.0
2010-06-30 14:40:00,5.86,5.86,5.84,5.84,343100.0,5.86,5.86,5.84,5.84,343100.0
2010-06-30 14:45:00,5.84,5.87,5.84,5.86,288000.0,5.84,5.87,5.84,5.86,288000.0
2010-06-30 14:50:00,5.86,5.87,5.86,5.86,42400.0,5.86,5.87,5.86,5.86,42400.0
2010-06-30 14:55:00,5.86,5.87,5.85,5.85,319000.0,5.86,5.87,5.85,5.85,319000.0
2010-06-30 15:00:00,5.85,5.86,5.85,5.86,91600.0,5.85,5.86,5.85,5.86,91600.0
2010-06-30 15:05:00,5.86,5.86,5.85,5.85,61200.0,5.86,5.86,5.85,5.85,61200.0
2010-06-30 15:10:00,5.85,5.86,5.85,5.85,86200.0,5.85,5.86,5.85,5.85,86200.0
2010-06-30 15:15:00,5.85,5.86,5.84,5.84,363100.0,5.85,5.86,5.84,5.84,363100.0
2010-06-30 15:20:00,5.84,5.86,5.84,5.85,177100.0,5.84,5.86,5.84,5.85,177100.0
2010-06-30 15:25:00,5.86,5.86,5.83,5.84,734600.0,5.86,5.86,5.83,5.84,734600.0
2010-06-30 15:30:00,5.84,5.84,5.82,5.84,526800.0,5.84,5.84,5.82,5.84,526800.0
2010-06-30 15:35:00,5.84,5.84,5.82,5.82,360400.0,5.84,5.84,5.82,5.82,360400.0
2010-06-30 15:40:00,5.82,5.82,5.8,5.8,576200.0,5.82,5.82,5.8,5.8,576200.0
2010-06-30 15:45:00,5.81,5.82,5.8,5.81,534900.0,5.81,5.82,5.8,5.81,534900.0
2010-06-30 15:50:00,5.82,5.82,5.81,5.82,264300.0,5.82,5.82,5.81,5.82,264300.0
2010-06-30 15:55:00,5.81,5.82,5.8,5.81,1014200.0,5.81,5.82,5.8,5.81,1014200.0
2010-07-01 09:30:00,5.8,5.83,5.79,5.83,197700.0,5.8,5.83,5.79,5.83,197700.0
2010-07-01 09:35:00,5.83,5.87,5.82,5.87,247800.0,5.83,5.87,5.82,5.87,247800.0
2010-07-01 09:40:00,5.87,5.87,5.83,5.84,234600.0,5.87,5.87,5.83,5.84,234600.0
2010-07-01 09:45:00,5.85,5.85,5.8,5.8,173000.0,5.85,5.85,5.8,5.8,173000.0
2010-07-01 09:50:00,5.81,5.81,5.78,5.79,156600.0,5.81,5.81,5.78,5.79,156600.0
2010-07-01 09:55:00,5.79,5.81,5.78,5.8,235100.0,5.79,5.81,5.78,5.8,235100.0
2010-07-01 10:00:00,5.8,5.81,5.74,5.74,264900.0,5.8,5.81,5.74,5.74,264900.0
2010-07-01 10:05:00,5.74,5.76,5.73,5.76,120500.0,5.74,5.76,5.73,5.76,120500.0
2010-07-01 10:10:00,5.76,5.77,5.72,5.72,665400.0,5.76,5.77,5.72,5.72,665400.0
2010-07-01 10:15:00,5.72,5.77,5.72,5.76,426300.0,5.72,5.77,5.72,5.76,426300.0
2010-07-01 10:20:00,5.76,5.78,5.76,5.78,306800.0,5.76,5.78,5.76,5.78,306800.0
2010-07-01 10:25:00,5.78,5.78,5.76,5.78,639400.0,5.78,5.78,5.76,5.78,639400.0
2010-07-01 10:30:00,5.78,5.79,5.76,5.78,277700.0,5.78,5.79,5.76,5.78,277700.0
2010-07-01 10:35:00,5.78,5.78,5.77,5.78,100700.0,5.78,5.78,5.77,5.78,100700.0
2010-07-01 10:40:00,5.78,5.78,5.75,5.76,510900.0,5.78,5.78,5.75,5.76,510900.0
2010-07-01 10:45:00,5.77,5.79,5.76,5.79,241500.0,5.77,5.79,5.76,5.79,241500.0
2010-07-01 10:50:00,5.79,5.8,5.78,5.78,199100.0,5.79,5.8,5.78,5.78,199100.0
2010-07-01 10:55:00,5.78,5.79,5.77,5.77,240000.0,5.78,5.79,5.77,5.77,240000.0
2010-07-01 11:00:00,5.78,5.78,5.75,5.75,583700.0,5.78,5.78,5.75,5.75,583700.0
2010-07-01 11:05:00,5.76,5.76,5.72,5.73,462100.0,5.76,5.76,5.72,5.73,462100.0
2010-07-01 11:10:00,5.74,5.76,5.72,5.73,729700.0,5.74,5.76,5.72,5.73,729700.0
2010-07-01 11:15:00,5.73,5.77,5.73,5.76,581600.0,5.73,5.77,5.73,5.76,581600.0
2010-07-01 11:20:00,5.76,5.76,5.75,5.76,114800.0,5.76,5.76,5.75,5.76,114800.0
2010-07-01 11:25:00,5.75,5.76,5.74,5.74,164100.0,5.75,5.76,5.74,5.74,164100.0
2010-07-01 11:30:00,5.75,5.75,5.74,5.75,28600.0,5.75,5.75,5.74,5.75,28600.0
2010-07-01 11:35:00,5.74,5.77,5.74,5.76,280300.0,5.74,5.77,5.74,5.76,280300.0
2010-07-01 11:40:00,5.77,5.78,5.75,5.76,613000.0,5.77,5.78,5.75,5.76,613000.0
2010-07-01 11:45:00,5.76,5.77,5.75,5.77,604400.0,5.76,5.77,5.75,5.77,604400.0
2010-07-01 11:50:00,5.77,5.78,5.76,5.77,605500.0,5.77,5.78,5.76,5.77,605500.0
2010-07-01 11:55:00,5.76,5.78,5.74,5.76,573000.0,5.76,5.78,5.74,5.76,573000.0
2010-07-01 12:00:00,5.76,5.78,5.73,5.74,607900.0,5.76,5.78,5.73,5.74,607900.0
2010-07-01 12:05:00,5.74,5.75,5.74,5.75,46900.0,5.74,5.75,5.74,5.75,46900.0
2010-07-01 12:10:00,5.75,5.76,5.74,5.76,157100.0,5.75,5.76,5.74,5.76,157100.0
2010-07-01 12:15:00,5.75,5.77,5.74,5.77,402900.0,5.75,5.77,5.74,5.77,402900.0
2010-07-01 12:20:00,5.77,5.77,5.75,5.75,77600.0,5.77,5.77,5.75,5.75,77600.0
2010-07-01 12:25:00,5.76,5.77,5.75,5.77,1761800.0,5.76,5.77,5.75,5.77,1761800.0
2010-07-01 12:30:00,5.77,5.77,5.76,5.77,26800.0,5.77,5.77,5.76,5.77,26800.0
2010-07-01 12:35:00,5.77,5.78,5.76,5.78,185700.0,5.77,5.78,5.76,5.78,185700.0
2010-07-01 12:40:00,5.78,5.81,5.77,5.81,308700.0,5.78,5.81,5.77,5.81,308700.0
2010-07-01 12:45:00,5.81,5.83,5.8,5.81,225100.0,5.81,5.83,5.8,5.81,225100.0
2010-07-01 12:50:00,5.81,5.82,5.8,5.8,329900.0,5.81,5.82,5.8,5.8,329900.0
2010-07-01 12:55:00,5.8,5.81,5.78,5.81,368100.0,5.8,5.81,5.78,5.81,368100.0
2010-07-01 13:00:00,5.8,5.81,5.79,5.81,456900.0,5.8,5.81,5.79,5.81,456900.0
2010-07-01 13:05:00,5.81,5.83,5.8,5.83,109500.0,5.81,5.83,5.8,5.83,109500.0
2010-07-01 13:10:00,5.82,5.83,5.8,5.82,469200.0,5.82,5.83,5.8,5.82,469200.0
2010-07-01 13:15:00,5.82,5.84,5.81,5.84,56300.0,5.82,5.84,5.81,5.84,56300.0
2010-07-01 13:20:00,5.84,5.84,5.83,5.84,16900.0,5.84,5.84,5.83,5.84,16900.0
2010-07-01 13:25:00,5.83,5.84,5.83,5.84,47100.0,5.83,5.84,5.83,5.84,47100.0
2010-07-01 13:30:00,5.84,5.85,5.83,5.84,164300.0,5.84,5.85,5.83,5.84,164300.0
2010-07-01 13:35:00,5.85,5.85,5.84,5.85,27300.0,5.85,5.85,5.84,5.85,27300.0
2010-07-01 13:40:00,5.85,5.85,5.83,5.83,148800.0,5.85,5.85,5.83,5.83,148800.0
2010-07-01 13:45:00,5.83,5.84,5.82,5.83,212400.0,5.83,5.84,5.82,5.83,212400.0
2010-07-01 13:50:00,5.83,5.84,5.83,5.84,193100.0,5.83,5.84,5.83,5.84,193100.0
2010-07-01 13:55:00,5.85,5.86,5.84,5.84,206000.0,5.85,5.86,5.84,5.84,206000.0
2010-07-01 14:00:00,5.84,5.85,5.83,5.84,187100.0,5.84,5.85,5.83,5.84,187100.0
2010-07-01 14:05:00,5.83,5.84,5.83,5.83,83900.0,5.83,5.84,5.83,5.83,83900.0
2010-07-01 14:10:00,5.84,5.86,5.83,5.86,192500.0,5.84,5.86,5.83,5.86,192500.0
2010-07-01 14:15:00,5.85,5.89,5.85,5.86,591700.0,5.85,5.89,5.85,5.86,591700.0
2010-07-01 14:20:00,5.86,5.87,5.86,5.86,30900.0,5.86,5.87,5.86,5.86,30900.0
2010-07-01 14:25:00,5.86,5.87,5.86,5.86,42200.0,5.86,5.87,5.86,5.86,42200.0
2010-07-01 14:30:00,5.86,5.87,5.86,5.87,44200.0,5.86,5.87,5.86,5.87,44200.0
2010-07-01 14:35:00,5.87,5.88,5.86,5.87,531500.0,5.87,5.88,5.86,5.87,531500.0
2010-07-01 14:40:00,5.88,5.88,5.86,5.86,267600.0,5.88,5.88,5.86,5.86,267600.0
2010-07-01 14:45:00,5.86,5.88,5.86,5.87,231400.0,5.86,5.88,5.86,5.87,231400.0
2010-07-01 14:50:00,5.87,5.88,5.87,5.87,187900.0,5.87,5.88,5.87,5.87,187900.0
2010-07-01 14:55:00,5.87,5.88,5.87,5.87,71800.0,5.87,5.88,5.87,5.87,71800.0
2010-07-01 15:00:00,5.87,5.9,5.87,5.88,382200.0,5.87,5.9,5.87,5.88,382200.0
2010-07-01 15:05:00,5.89,5.9,5.88,5.89,132500.0,5.89,5.9,5.88,5.89,132500.0
2010-07-01 15:10:00,5.89,5.9,5.89,5.89,272800.0,5.89,5.9,5.89,5.89,272800.0
2010-07-01 15:15:00,5.9,5.9,5.89,5.89,163100.0,5.9,5.9,5.89,5.89,163100.0
2010-07-01 15:20:00,5.9,5.9,5.86,5.88,656700.0,5.9,5.9,5.86,5.88,656700.0
2010-07-01 15:25:00,5.88,5.9,5.87,5.89,214700.0,5.88,5.9,5.87,5.89,214700.0
2010-07-01 15:30:00,5.89,5.9,5.88,5.88,393200.0,5.89,5.9,5.88,5.88,393200.0
2010-07-01 15:35:00,5.89,5.9,5.88,5.89,163000.0,5.89,5.9,5.88,5.89,163000.0
2010-07-01 15:40:00,5.89,5.9,5.89,5.9,191800.0,5.89,5.9,5.89,5.9,191800.0
2010-07-01 15:45:00,5.9,5.91,5.89,5.89,351700.0,5.9,5.91,5.89,5.89,351700.0
2010-07-01 15:50:00,5.89,5.92,5.89,5.92,481200.0,5.89,5.92,5.89,5.92,481200.0
2010-07-01 15:55:00,5.91,5.92,5.89,5.9,705500.0,5.91,5.92,5.89,5.9,705500.0
2010-07-02 09:30:00,5.93,5.93,5.9,5.93,122000.0,5.93,5.93,5.9,5.93,122000.0
2010-07-02 09:35:00,5.93,6.0,5.92,5.98,381100.0,5.93,6.0,5.92,5.98,381100.0
2010-07-02 09:40:00,5.98,5.99,5.95,5.97,484600.0,5.98,5.99,5.95,5.97,484600.0
2010-07-02 09:45:00,5.96,5.98,5.95,5.98,568300.0,5.96,5.98,5.95,5.98,568300.0
2010-07-02 09:50:00,5.97,6.0,5.97,5.98,640300.0,5.97,6.0,5.97,5.98,640300.0
2010-07-02 09:55:00,5.99,6.0,5.98,5.99,187100.0,5.99,6.0,5.98,5.99,187100.0
2010-07-02 10:00:00,5.98,5.99,5.98,5.98,228800.0,5.98,5.99,5.98,5.98,228800.0
2010-07-02 10:05:00,5.99,6.04,5.97,6.03,1392700.0,5.99,6.04,5.97,6.03,1392700.0
2010-07-02 10:10:00,6.04,6.07,6.02,6.06,340100.0,6.04,6.07,6.02,6.06,340100.0
2010-07-02 10:15:00,6.07,6.1,6.06,6.09,476900.0,6.07,6.1,6.06,6.09,476900.0
2010-07-02 10:20:00,6.09,6.09,6.05,6.06,121400.0,6.09,6.09,6.05,6.06,121400.0
2010-07-02 10:25:00,6.06,6.06,6.03,6.06,234000.0,6.06,6.06,6.03,6.06,234000.0
2010-07-02 10:30:00,6.06,6.08,6.05,6.07,142200.0,6.06,6.08,6.05,6.07,142200.0
2010-07-02 10:35:00,6.07,6.1,6.05,6.1,445900.0,6.07,6.1,6.05,6.1,445900.0
2010-07-02 10:40:00,6.09,6.13,6.09,6.12,440100.0,6.09,6.13,6.09,6.12,440100.0
2010-07-02 10:45:00,6.12,6.18,6.12,6.16,567600.0,6.12,6.18,6.12,6.16,567600.0
2010-07-02 10:50:00,6.17,6.17,6.15,6.16,209300.0,6.17,6.17,6.15,6.16,209300.0
2010-07-02 10:55:00,6.16,6.16,6.13,6.16,674700.0,6.16,6.16,6.13,6.16,674700.0
2010-07-02 11:00:00,6.16,6.17,6.13,6.14,376000.0,6.16,6.17,6.13,6.14,376000.0
2010-07-02 11:05:00,6.14,6.15,6.12,6.12,110000.0,6.14,6.15,6.12,6.12,110000.0
2010-07-02 11:10:00,6.12,6.13,6.1,6.13,264000.0,6.12,6.13,6.1,6.13,264000.0
2010-07-02 11:15:00,6.12,6.13,6.1,6.11,183500.0,6.12,6.13,6.1,6.11,183500.0
2010-07-02 11:20:00,6.1,6.11,6.09,6.11,341900.0,6.1,6.11,6.09,6.11,341900.0
2010-07-02 11:25:00,6.11,6.11,6.08,6.08,154200.0,6.11,6.11,6.08,6.08,154200.0
2010-07-02 11:30:00,6.08,6.09,6.05,6.09,281400.0,6.08,6.09,6.05,6.09,281400.0
2010-07-02 11:35:00,6.08,6.09,6.05,6.06,192800.0,6.08,6.09,6.05,6.06,192800.0
2010-07-02 11:40:00,6.05,6.07,6.05,6.07,207500.0,6.05,6.07,6.05,6.07,207500.0
2010-07-02 11:45:00,6.06,6.07,6.06,6.07,54200.0,6.06,6.07,6.06,6.07,54200.0
2010-07-02 11:50:00,6.07,6.09,6.06,6.09,205100.0,6.07,6.09,6.06,6.09,205100.0
2010-07-02 11:55:00,6.09,6.11,6.08,6.11,197600.0,6.09,6.11,6.08,6.11,197600.0
2010-07-02 12:00:00,6.1,6.11,6.1,6.11,65500.0,6.1,6.11,6.1,6.11,65500.0
2010-07-02 12:05:00,6.1,6.12,6.1,6.12,77100.0,6.1,6.12,6.1,6.12,77100.0
2010-07-02 12:10:00,6.12,6.12,6.11,6.11,68800.0,6.12,6.12,6.11,6.11,68800.0
2010-07-02 12:15:00,6.12,6.12,6.1,6.12,192800.0,6.12,6.12,6.1,6.12,192800.0
2010-07-02 12:20:00,6.12,6.12,6.11,6.12,79000.0,6.12,6.12,6.11,6.12,79000.0
2010-07-02 12:25:00,6.12,6.12,6.11,6.11,106500.0,6.12,6.12,6.11,6.11,106500.0
2010-07-02 12:30:00,6.12,6.12,6.1,6.1,74200.0,6.12,6.12,6.1,6.1,74200.0
2010-07-02 12:35:00,6.1,6.11,6.08,6.11,570400.0,6.1,6.11,6.08,6.11,570400.0
2010-07-02 12:40:00,6.11,6.11,6.1,6.1,32800.0,6.11,6.11,6.1,6.1,32800.0
2010-07-02 12:45:00,6.11,6.11,6.08,6.1,107900.0,6.11,6.11,6.08,6.1,107900.0
2010-07-02 12:50:00,6.1,6.1,6.09,6.09,34600.0,6.1,6.1,6.09,6.09,34600.0
2010-07-02 12:55:00,6.09,6.1,6.09,6.09,101900.0,6.09,6.1,6.09,6.09,101900.0
2010-07-02 13:00:00,6.1,6.1,6.07,6.08,140700.0,6.1,6.1,6.07,6.08,140700.0
2010-07-02 13:05:00,6.07,6.1,6.07,6.09,130500.0,6.07,6.1,6.07,6.09,130500.0
2010-07-02 13:10:00,6.09,6.1,6.09,6.09,49500.0,6.09,6.1,6.09,6.09,49500.0
2010-07-02 13:15:00,6.09,6.11,6.09,6.11,102100.0,6.09,6.11,6.09,6.11,102100.0
2010-07-02 13:20:00,6.11,6.11,6.09,6.09,68100.0,6.11,6.11,6.09,6.09,68100.0
2010-07-02 13:25:00,6.09,6.1,6.07,6.1,319900.0,6.09,6.1,6.07,6.1,319900.0
2010-07-02 13:30:00,6.09,6.1,6.08,6.09,167500.0,6.09,6.1,6.08,6.09,167500.0
2010-07-02 13:35:00,6.08,6.09,6.07,6.08,170700.0,6.08,6.09,6.07,6.08,170700.0
2010-07-02 13:40:00,6.08,6.08,6.07,6.07,84900.0,6.08,6.08,6.07,6.07,84900.0
2010-07-02 13:45:00,6.08,6.1,6.07,6.1,143400.0,6.08,6.1,6.07,6.1,143400.0
2010-07-02 13:50:00,6.09,6.11,6.09,6.11,124800.0,6.09,6.11,6.09,6.11,124800.0
2010-07-02 13:55:00,6.11,6.11,6.1,6.11,29200.0,6.11,6.11,6.1,6.11,29200.0
2010-07-02 14:00:00,6.1,6.11,6.1,6.11,29600.0,6.1,6.11,6.1,6.11,29600.0
2010-07-02 14:05:00,6.1,6.11,6.09,6.09,120100.0,6.1,6.11,6.09,6.09,120100.0
2010-07-02 14:10:00,6.1,6.1,6.09,6.09,138000.0,6.1,6.1,6.09,6.09,138000.0
2010-07-02 14:15:00,6.09,6.1,6.09,6.09,72100.0,6.09,6.1,6.09,6.09,72100.0
2010-07-02 14:20:00,6.09,6.1,6.08,6.09,240500.0,6.09,6.1,6.08,6.09,240500.0
2010-07-02 14:25:00,6.09,6.1,6.08,6.1,137300.0,6.09,6.1,6.08,6.1,137300.0
2010-07-02 14:30:00,6.1,6.1,6.09,6.09,66100.0,6.1,6.1,6.09,6.09,66100.0
2010-07-02 14:35:00,6.09,6.11,6.09,6.11,116200.0,6.09,6.11,6.09,6.11,116200.0
2010-07-02 14:40:00,6.11,6.11,6.1,6.11,51400.0,6.11,6.11,6.1,6.11,51400.0
2010-07-02 14:45:00,6.11,6.11,6.1,6.11,52700.0,6.11,6.11,6.1,6.11,52700.0
2010-07-02 14:50:00,6.1,6.11,6.08,6.1,514000.0,6.1,6.11,6.08,6.1,514000.0
2010-07-02 14:55:00,6.1,6.1,6.09,6.1,69500.0,6.1,6.1,6.09,6.1,69500.0
2010-07-02 15:00:00,6.1,6.11,6.09,6.11,168000.0,6.1,6.11,6.09,6.11,168000.0
2010-07-02 15:05:00,6.1,6.12,6.1,6.12,156700.0,6.1,6.12,6.1,6.12,156700.0
2010-07-02 15:10:00,6.12,6.13,6.1,6.12,654600.0,6.12,6.13,6.1,6.12,654600.0
2010-07-02 15:15:00,6.11,6.12,6.11,6.11,66600.0,6.11,6.12,6.11,6.11,66600.0
2010-07-02 15:20:00,6.11,6.13,6.11,6.13,233300.0,6.11,6.13,6.11,6.13,233300.0
2010-07-02 15:25:00,6.13,6.14,6.12,6.14,203800.0,6.13,6.14,6.12,6.14,203800.0
2010-07-02 15:30:00,6.14,6.15,6.13,6.15,256300.0,6.14,6.15,6.13,6.15,256300.0
2010-07-02 15:35:00,6.15,6.17,6.14,6.17,496600.0,6.15,6.17,6.14,6.17,496600.0
2010-07-02 15:40:00,6.17,6.17,6.16,6.16,295000.0,6.17,6.17,6.16,6.16,295000.0
2010-07-02 15:45:00,6.17,6.19,6.16,6.18,720900.0,6.17,6.19,6.16,6.18,720900.0
2010-07-02 15:50:00,6.18,6.18,6.17,6.18,445900.0,6.18,6.18,6.17,6.18,445900.0
2010-07-02 15:55:00,6.17,6.18,6.15,6.15,1511600.0,6.17,6.18,6.15,6.15,1511600.0
2010-07-06 09:30:00,6.16,6.23,6.16,6.23,215000.0,6.16,6.23,6.16,6.23,215000.0
2010-07-06 09:35:00,6.22,6.24,6.19,6.2,117900.0,6.22,6.24,6.19,6.2,117900.0
2010-07-06 09:40:00,6.19,6.2,6.19,6.19,371800.0,6.19,6.2,6.19,6.19,371800.0
2010-07-06 09:45:00,6.19,6.2,6.19,6.19,147000.0,6.19,6.2,6.19,6.19,147000.0
2010-07-06 09:50:00,6.19,6.2,6.18,6.19,284400.0,6.19,6.2,6.18,6.19,284400.0
2010-07-06 09:55:00,6.18,6.2,6.18,6.18,432100.0,6.18,6.2,6.18,6.18,432100.0
2010-07-06 10:00:00,6.19,6.2,6.16,6.17,351500.0,6.19,6.2,6.16,6.17,351500.0
2010-07-06 10:05:00,6.18,6.2,6.17,6.19,129100.0,6.18,6.2,6.17,6.19,129100.0
2010-07-06 10:10:00,6.2,6.2,6.18,6.18,54200.0,6.2,6.2,6.18,6.18,54200.0
2010-07-06 10:15:00,6.18,6.21,6.18,6.19,163800.0,6.18,6.21,6.18,6.19,163800.0
2010-07-06 10:20:00,6.2,6.2,6.19,6.2,90700.0,6.2,6.2,6.19,6.2,90700.0
2010-07-06 10:25:00,6.2,6.2,6.19,6.2,162800.0,6.2,6.2,6.19,6.2,162800.0
2010-07-06 10:30:00,6.19,6.2,6.19,6.2,34600.0,6.19,6.2,6.19,6.2,34600.0
2010-07-06 10:35:00,6.2,6.2,6.19,6.2,73800.0,6.2,6.2,6.19,6.2,73800.0
2010-07-06 10:40:00,6.2,6.2,6.19,6.2,200000.0,6.2,6.2,6.19,6.2,200000.0
2010-07-06 10:45:00,6.2,6.21,6.19,6.19,285400.0,6.2,6.21,6.19,6.19,285400.0
2010-07-06 10:50:00,6.19,6.2,6.18,6.19,162600.0,6.19,6.2,6.18,6.19,162600.0
2010-07-06 10:55:00,6.19,6.2,6.18,6.2,122500.0,6.19,6.2,6.18,6.2,122500.0
2010-07-06 11:00:00,6.19,6.2,6.19,6.2,98000.0,6.19,6.2,6.19,6.2,98000.0
2010-07-06 11:05:00,6.19,6.2,6.19,6.19,34500.0,6.19,6.2,6.19,6.19,34500.0
2010-07-06 11:10:00,6.2,6.2,6.17,6.18,173700.0,6.2,6.2,6.17,6.18,173700.0
2010-07-06 11:15:00,6.17,6.18,6.16,6.16,112800.0,6.17,6.18,6.16,6.16,112800.0
2010-07-06 11:20:00,6.16,6.17,6.14,6.15,147900.0,6.16,6.17,6.14,6.15,147900.0
2010-07-06 11:25:00,6.15,6.15,6.13,6.14,186500.0,6.15,6.15,6.13,6.14,186500.0
2010-07-06 11:30:00,6.14,6.14,6.13,6.14,76000.0,6.14,6.14,6.13,6.14,76000.0
2010-07-06 11:35:00,6.14,6.16,6.13,6.14,516500.0,6.14,6.16,6.13,6.14,516500.0
2010-07-06 11:40:00,6.14,6.14,6.12,6.13,120200.0,6.14,6.14,6.12,6.13,120200.0
2010-07-06 11:45:00,6.13,6.14,6.13,6.14,78000.0,6.13,6.14,6.13,6.14,78000.0
2010-07-06 11:50:00,6.14,6.14,6.13,6.14,29600.0,6.14,6.14,6.13,6.14,29600.0
2010-07-06 11:55:00,6.14,6.15,6.14,6.15,157800.0,6.14,6.15,6.14,6.15,157800.0
2010-07-06 12:00:00,6.14,6.15,6.14,6.15,54500.0,6.14,6.15,6.14,6.15,54500.0
2010-07-06 12:05:00,6.15,6.16,6.14,6.14,289000.0,6.15,6.16,6.14,6.14,289000.0
2010-07-06 12:10:00,6.15,6.15,6.13,6.14,402800.0,6.15,6.15,6.13,6.14,402800.0
2010-07-06 12:15:00,6.14,6.16,6.14,6.14,805700.0,6.14,6.16,6.14,6.14,805700.0
2010-07-06 12:20:00,6.15,6.15,6.11,6.11,269500.0,6.15,6.15,6.11,6.11,269500.0
2010-07-06 12:25:00,6.11,6.12,6.09,6.11,317700.0,6.11,6.12,6.09,6.11,317700.0
2010-07-06 12:30:00,6.11,6.11,6.09,6.1,176500.0,6.11,6.11,6.09,6.1,176500.0
2010-07-06 12:35:00,6.11,6.11,6.1,6.11,141100.0,6.11,6.11,6.1,6.11,141100.0
2010-07-06 12:40:00,6.1,6.11,6.08,6.09,177600.0,6.1,6.11,6.08,6.09,177600.0
2010-07-06 12:45:00,6.08,6.11,6.08,6.1,266000.0,6.08,6.11,6.08,6.1,266000.0
2010-07-06 12:50:00,6.1,6.11,6.09,6.1,156400.0,6.1,6.11,6.09,6.1,156400.0
2010-07-06 12:55:00,6.09,6.1,6.09,6.1,34000.0,6.09,6.1,6.09,6.1,34000.0
2010-07-06 13:00:00,6.09,6.1,6.09,6.1,63500.0,6.09,6.1,6.09,6.1,63500.0
2010-07-06 13:05:00,6.1,6.11,6.09,6.1,235500.0,6.1,6.11,6.09,6.1,235500.0
2010-07-06 13:10:00,6.11,6.11,6.1,6.11,67800.0,6.11,6.11,6.1,6.11,67800.0
2010-07-06 13:15:00,6.1,6.11,6.08,6.09,172100.0,6.1,6.11,6.08,6.09,172100.0
2010-07-06 13:20:00,6.09,6.09,6.08,6.08,64800.0,6.09,6.09,6.08,6.08,64800.0
2010-07-06 13:25:00,6.08,6.11,6.08,6.11,366300.0,6.08,6.11,6.08,6.11,366300.0
2010-07-06 13:30:00,6.11,6.11,6.1,6.11,72200.0,6.11,6.11,6.1,6.11,72200.0
2010-07-06 13:35:00,6.1,6.11,6.09,6.09,85200.0,6.1,6.11,6.09,6.09,85200.0
2010-07-06 13:40:00,6.09,6.1,6.06,6.06,136100.0,6.09,6.1,6.06,6.06,136100.0
2010-07-06 13:45:00,6.06,6.07,6.05,6.07,195300.0,6.06,6.07,6.05,6.07,195300.0
2010-07-06 13:50:00,6.07,6.08,6.06,6.08,61200.0,6.07,6.08,6.06,6.08,61200.0
2010-07-06 13:55:00,6.07,6.08,6.07,6.07,55900.0,6.07,6.08,6.07,6.07,55900.0
2010-07-06 14:00:00,6.08,6.08,6.07,6.08,71600.0,6.08,6.08,6.07,6.08,71600.0
2010-07-06 14:05:00,6.08,6.08,6.06,6.07,233300.0,6.08,6.08,6.06,6.07,233300.0
2010-07-06 14:10:00,6.07,6.07,6.04,6.04,187900.0,6.07,6.07,6.04,6.04,187900.0
2010-07-06 14:15:00,6.04,6.06,6.04,6.05,309600.0,6.04,6.06,6.04,6.05,309600.0
2010-07-06 14:20:00,6.05,6.06,6.04,6.06,135900.0,6.05,6.06,6.04,6.06,135900.0
2010-07-06 14:25:00,6.05,6.06,6.04,6.05,312100.0,6.05,6.06,6.04,6.05,312100.0
2010-07-06 14:30:00,6.05,6.06,6.04,6.04,164200.0,6.05,6.06,6.04,6.04,164200.0
2010-07-06 14:35:00,6.05,6.06,6.04,6.06,275300.0,6.05,6.06,6.04,6.06,275300.0
2010-07-06 14:40:00,6.05,6.06,6.04,6.05,107900.0,6.05,6.06,6.04,6.05,107900.0
2010-07-06 14:45:00,6.04,6.05,6.03,6.05,172100.0,6.04,6.05,6.03,6.05,172100.0
2010-07-06 14:50:00,6.05,6.05,6.04,6.05,95100.0,6.05,6.05,6.04,6.05,95100.0
2010-07-06 14:55:00,6.05,6.05,6.02,6.03,189400.0,6.05,6.05,6.02,6.03,189400.0
2010-07-06 15:00:00,6.03,6.04,6.03,6.04,122200.0,6.03,6.04,6.03,6.04,122200.0
2010-07-06 15:05:00,6.03,6.04,6.01,6.03,342500.0,6.03,6.04,6.01,6.03,342500.0
2010-07-06 15:10:00,6.03,6.04,6.0,6.02,486900.0,6.03,6.04,6.0,6.02,486900.0
2010-07-06 15:15:00,6.02,6.05,6.02,6.02,1140900.0,6.02,6.05,6.02,6.02,1140900.0
2010-07-06 15:20:00,6.03,6.04,6.02,6.02,251700.0,6.03,6.04,6.02,6.02,251700.0
2010-07-06 15:25:00,6.02,6.04,6.02,6.03,199400.0,6.02,6.04,6.02,6.03,199400.0
2010-07-06 15:30:00,6.03,6.03,6.02,6.02,144500.0,6.03,6.03,6.02,6.02,144500.0
2010-07-06 15:35:00,6.03,6.04,6.02,6.02,542300.0,6.03,6.04,6.02,6.02,542300.0
2010-07-06 15:40:00,6.02,6.03,6.01,6.02,511100.0,6.02,6.03,6.01,6.02,511100.0
2010-07-06 15:45:00,6.02,6.03,6.01,6.02,542100.0,6.02,6.03,6.01,6.02,542100.0
2010-07-06 15:50:00,6.02,6.03,6.0,6.01,488400.0,6.02,6.03,6.0,6.01,488400.0
2010-07-06 15:55:00,6.01,6.03,6.0,6.03,1372800.0,6.01,6.03,6.0,6.03,1372800.0
2010-07-07 09:30:00,6.03,6.03,5.95,6.0,174200.0,6.03,6.03,5.95,6.0,174200.0
2010-07-07 09:35:00,6.0,6.01,5.99,6.0,60900.0,6.0,6.01,5.99,6.0,60900.0
2010-07-07 09:40:00,6.0,6.01,5.98,6.0,428800.0,6.0,6.01,5.98,6.0,428800.0
2010-07-07 09:45:00,5.99,6.01,5.99,6.0,73800.0,5.99,6.01,5.99,6.0,73800.0
2010-07-07 09:50:00,5.99,6.01,5.99,6.0,263100.0,5.99,6.01,5.99,6.0,263100.0
2010-07-07 09:55:00,6.0,6.02,5.99,6.02,201600.0,6.0,6.02,5.99,6.02,201600.0
2010-07-07 10:00:00,6.01,6.06,6.01,6.05,195000.0,6.01,6.06,6.01,6.05,195000.0
2010-07-07 10:05:00,6.04,6.05,6.04,6.05,85100.0,6.04,6.05,6.04,6.05,85100.0
2010-07-07 10:10:00,6.05,6.07,6.04,6.06,683400.0,6.05,6.07,6.04,6.06,683400.0
2010-07-07 10:15:00,6.07,6.08,6.05,6.06,303600.0,6.07,6.08,6.05,6.06,303600.0
2010-07-07 10:20:00,6.05,6.07,6.04,6.05,491700.0,6.05,6.07,6.04,6.05,491700.0
2010-07-07 10:25:00,6.05,6.06,6.03,6.03,578100.0,6.05,6.06,6.03,6.03,578100.0
2010-07-07 10:30:00,6.03,6.06,6.03,6.05,444900.0,6.03,6.06,6.03,6.05,444900.0
2010-07-07 10:35:00,6.05,6.07,6.04,6.06,483500.0,6.05,6.07,6.04,6.06,483500.0
2010-07-07 10:40:00,6.06,6.08,6.05,6.06,355300.0,6.06,6.08,6.05,6.06,355300.0
2010-07-07 10:45:00,6.06,6.09,6.05,6.08,140400.0,6.06,6.09,6.05,6.08,140400.0
2010-07-07 10:50:00,6.09,6.12,6.08,6.11,80200.0,6.09,6.12,6.08,6.11,80200.0
2010-07-07 10:55:00,6.11,6.12,6.08,6.08,181100.0,6.11,6.12,6.08,6.08,181100.0
2010-07-07 11:00:00,6.09,6.09,6.07,6.08,127800.0,6.09,6.09,6.07,6.08,127800.0
2010-07-07 11:05:00,6.08,6.09,6.07,6.08,63100.0,6.08,6.09,6.07,6.08,63100.0
2010-07-07 11:10:00,6.09,6.09,6.07,6.07,222500.0,6.09,6.09,6.07,6.07,222500.0
2010-07-07 11:15:00,6.07,6.08,6.07,6.07,36500.0,6.07,6.08,6.07,6.07,36500.0
2010-07-07 11:20:00,6.07,6.09,6.07,6.09,89600.0,6.07,6.09,6.07,6.09,89600.0
2010-07-07 11:25:00,6.09,6.09,6.08,6.09,30100.0,6.09,6.09,6.08,6.09,30100.0
2010-07-07 11:30:00,6.09,6.1,6.08,6.09,51500.0,6.09,6.1,6.08,6.09,51500.0
2010-07-07 11:35:00,6.1,6.1,6.09,6.1,30100.0,6.1,6.1,6.09,6.1,30100.0
2010-07-07 11:40:00,6.09,6.1,6.09,6.09,26500.0,6.09,6.1,6.09,6.09,26500.0
2010-07-07 11:45:00,6.09,6.1,6.06,6.07,173300.0,6.09,6.1,6.06,6.07,173300.0
2010-07-07 11:50:00,6.06,6.07,6.06,6.06,33000.0,6.06,6.07,6.06,6.06,33000.0
2010-07-07 11:55:00,6.07,6.07,6.04,6.04,107400.0,6.07,6.07,6.04,6.04,107400.0
2010-07-07 12:00:00,6.05,6.06,6.04,6.04,169300.0,6.05,6.06,6.04,6.04,169300.0
2010-07-07 12:05:00,6.05,6.05,6.03,6.03,76900.0,6.05,6.05,6.03,6.03,76900.0
2010-07-07 12:10:00,6.03,6.04,6.03,6.03,28100.0,6.03,6.04,6.03,6.03,28100.0
2010-07-07 12:15:00,6.03,6.04,6.01,6.02,184400.0,6.03,6.04,6.01,6.02,184400.0
2010-07-07 12:20:00,6.01,6.05,6.01,6.04,472600.0,6.01,6.05,6.01,6.04,472600.0
2010-07-07 12:25:00,6.03,6.05,6.03,6.05,55800.0,6.03,6.05,6.03,6.05,55800.0
2010-07-07 12:30:00,6.05,6.06,6.04,6.05,222600.0,6.05,6.06,6.04,6.05,222600.0
2010-07-07 12:35:00,6.05,6.05,6.04,6.05,37100.0,6.05,6.05,6.04,6.05,37100.0
2010-07-07 12:40:00,6.05,6.05,6.04,6.05,60500.0,6.05,6.05,6.04,6.05,60500.0
2010-07-07 12:45:00,6.05,6.05,6.04,6.05,26800.0,6.05,6.05,6.04,6.05,26800.0
2010-07-07 12:50:00,6.05,6.05,6.04,6.05,52800.0,6.05,6.05,6.04,6.05,52800.0
2010-07-07 12:55:00,6.05,6.05,6.04,6.05,22800.0,6.05,6.05,6.04,6.05,22800.0
2010-07-07 13:00:00,6.05,6.05,6.04,6.05,17800.0,6.05,6.05,6.04,6.05,17800.0
2010-07-07 13:05:00,6.05,6.06,6.04,6.05,144300.0,6.05,6.06,6.04,6.05,144300.0
2010-07-07 13:10:00,6.05,6.08,6.04,6.08,114300.0,6.05,6.08,6.04,6.08,114300.0
2010-07-07 13:15:00,6.08,6.1,6.07,6.09,82800.0,6.08,6.1,6.07,6.09,82800.0
2010-07-07 13:20:00,6.09,6.1,6.07,6.08,165300.0,6.09,6.1,6.07,6.08,165300.0
2010-07-07 13:25:00,6.09,6.09,6.08,6.09,24000.0,6.09,6.09,6.08,6.09,24000.0
2010-07-07 13:30:00,6.09,6.09,6.08,6.09,17400.0,6.09,6.09,6.08,6.09,17400.0
2010-07-07 13:35:00,6.09,6.09,6.08,6.09,40000.0,6.09,6.09,6.08,6.09,40000.0
2010-07-07 13:40:00,6.09,6.09,6.08,6.09,29000.0,6.09,6.09,6.08,6.09,29000.0
2010-07-07 13:45:00,6.09,6.11,6.08,6.1,222900.0,6.09,6.11,6.08,6.1,222900.0
2010-07-07 13:50:00,6.09,6.1,6.09,6.09,32300.0,6.09,6.1,6.09,6.09,32300.0
2010-07-07 13:55:00,6.1,6.1,6.09,6.09,68600.0,6.1,6.1,6.09,6.09,68600.0
2010-07-07 14:00:00,6.09,6.1,6.09,6.1,69400.0,6.09,6.1,6.09,6.1,69400.0
2010-07-07 14:05:00,6.1,6.11,6.09,6.09,209300.0,6.1,6.11,6.09,6.09,209300.0
2010-07-07 14:10:00,6.09,6.1,6.08,6.09,148000.0,6.09,6.1,6.08,6.09,148000.0
2010-07-07 14:15:00,6.09,6.09,6.07,6.08,94000.0,6.09,6.09,6.07,6.08,94000.0
2010-07-07 14:20:00,6.07,6.08,6.07,6.07,33300.0,6.07,6.08,6.07,6.07,33300.0
2010-07-07 14:25:00,6.08,6.08,6.07,6.07,69900.0,6.08,6.08,6.07,6.07,69900.0
2010-07-07 14:30:00,6.08,6.09,6.07,6.09,186100.0,6.08,6.09,6.07,6.09,186100.0
2010-07-07 14:35:00,6.09,6.11,6.08,6.11,107900.0,6.09,6.11,6.08,6.11,107900.0
2010-07-07 14:40:00,6.11,6.13,6.1,6.12,93600.0,6.11,6.13,6.1,6.12,93600.0
2010-07-07 14:45:00,6.13,6.13,6.12,6.13,46300.0,6.13,6.13,6.12,6.13,46300.0
2010-07-07 14:50:00,6.12,6.15,6.12,6.15,131700.0,6.12,6.15,6.12,6.15,131700.0
2010-07-07 14:55:00,6.15,6.16,6.14,6.16,252400.0,6.15,6.16,6.14,6.16,252400.0
2010-07-07 15:00:00,6.16,6.16,6.15,6.16,78400.0,6.16,6.16,6.15,6.16,78400.0
2010-07-07 15:05:00,6.16,6.16,6.15,6.16,114000.0,6.16,6.16,6.15,6.16,114000.0
2010-07-07 15:10:00,6.16,6.18,6.15,6.18,259900.0,6.16,6.18,6.15,6.18,259900.0
2010-07-07 15:15:00,6.17,6.19,6.16,6.19,374500.0,6.17,6.19,6.16,6.19,374500.0
2010-07-07 15:20:00,6.19,6.21,6.18,6.19,376000.0,6.19,6.21,6.18,6.19,376000.0
2010-07-07 15:25:00,6.2,6.2,6.18,6.19,307200.0,6.2,6.2,6.18,6.19,307200.0
2010-07-07 15:30:00,6.18,6.22,6.18,6.22,413400.0,6.18,6.22,6.18,6.22,413400.0
2010-07-07 15:35:00,6.22,6.23,6.2,6.22,439600.0,6.22,6.23,6.2,6.22,439600.0
2010-07-07 15:40:00,6.22,6.24,6.21,6.23,523300.0,6.22,6.24,6.21,6.23,523300.0
2010-07-07 15:45:00,6.22,6.24,6.21,6.23,756700.0,6.22,6.24,6.21,6.23,756700.0
2010-07-07 15:50:00,6.23,6.27,6.23,6.26,1296800.0,6.23,6.27,6.23,6.26,1296800.0
2010-07-07 15:55:00,6.27,6.3,6.24,6.27,3964000.0,6.27,6.3,6.24,6.27,3964000.0
2010-07-08 09:30:00,6.33,6.37,6.3,6.32,193700.0,6.33,6.37,6.3,6.32,193700.0
2010-07-08 09:35:00,6.32,6.36,6.31,6.35,151400.0,6.32,6.36,6.31,6.35,151400.0
2010-07-08 09:40:00,6.35,6.36,6.31,6.31,129100.0,6.35,6.36,6.31,6.31,129100.0
2010-07-08 09:45:00,6.32,6.32,6.27,6.28,233200.0,6.32,6.32,6.27,6.28,233200.0
2010-07-08 09:50:00,6.29,6.29,6.28,6.28,48100.0,6.29,6.29,6.28,6.28,48100.0
2010-07-08 09:55:00,6.28,6.29,6.26,6.26,94700.0,6.28,6.29,6.26,6.26,94700.0
2010-07-08 10:00:00,6.27,6.27,6.24,6.24,252000.0,6.27,6.27,6.24,6.24,252000.0
2010-07-08 10:05:00,6.24,6.25,6.23,6.24,79700.0,6.24,6.25,6.23,6.24,79700.0
2010-07-08 10:10:00,6.24,6.24,6.22,6.24,114800.0,6.24,6.24,6.22,6.24,114800.0
2010-07-08 10:15:00,6.23,6.25,6.23,6.25,98500.0,6.23,6.25,6.23,6.25,98500.0
2010-07-08 10:20:00,6.24,6.25,6.23,6.24,95700.0,6.24,6.25,6.23,6.24,95700.0
2010-07-08 10:25:00,6.24,6.25,6.22,6.22,92700.0,6.24,6.25,6.22,6.22,92700.0
2010-07-08 10:30:00,6.22,6.26,6.22,6.26,119300.0,6.22,6.26,6.22,6.26,119300.0
2010-07-08 10:35:00,6.26,6.28,6.25,6.26,714000.0,6.26,6.28,6.25,6.26,714000.0
2010-07-08 10:40:00,6.27,6.27,6.24,6.24,173400.0,6.27,6.27,6.24,6.24,173400.0
2010-07-08 10:45:00,6.24,6.25,6.23,6.23,70200.0,6.24,6.25,6.23,6.23,70200.0
2010-07-08 10:50:00,6.24,6.24,6.21,6.22,134500.0,6.24,6.24,6.21,6.22,134500.0
2010-07-08 10:55:00,6.23,6.23,6.21,6.21,103200.0,6.23,6.23,6.21,6.21,103200.0
2010-07-08 11:00:00,6.21,6.22,6.19,6.21,121600.0,6.21,6.22,6.19,6.21,121600.0
2010-07-08 11:05:00,6.2,6.21,6.2,6.21,162700.0,6.2,6.21,6.2,6.21,162700.0
2010-07-08 11:10:00,6.2,6.21,6.19,6.21,251100.0,6.2,6.21,6.19,6.21,251100.0
2010-07-08 11:15:00,6.21,6.22,6.2,6.22,142500.0,6.21,6.22,6.2,6.22,142500.0
2010-07-08 11:20:00,6.21,6.24,6.21,6.24,263100.0,6.21,6.24,6.21,6.24,263100.0
2010-07-08 11:25:00,6.25,6.25,6.23,6.24,117500.0,6.25,6.25,6.23,6.24,117500.0
2010-07-08 11:30:00,6.24,6.24,6.22,6.23,445700.0,6.24,6.24,6.22,6.23,445700.0
2010-07-08 11:35:00,6.22,6.23,6.21,6.21,155600.0,6.22,6.23,6.21,6.21,155600.0
2010-07-08 11:40:00,6.22,6.23,6.21,6.23,132500.0,6.22,6.23,6.21,6.23,132500.0
2010-07-08 11:45:00,6.22,6.23,6.19,6.21,404900.0,6.22,6.23,6.19,6.21,404900.0
2010-07-08 11:50:00,6.2,6.21,6.18,6.19,87900.0,6.2,6.21,6.18,6.19,87900.0
2010-07-08 11:55:00,6.19,6.2,6.17,6.18,298600.0,6.19,6.2,6.17,6.18,298600.0
2010-07-08 12:00:00,6.18,6.19,6.16,6.18,389500.0,6.18,6.19,6.16,6.18,389500.0
2010-07-08 12:05:00,6.18,6.18,6.17,6.18,26800.0,6.18,6.18,6.17,6.18,26800.0
2010-07-08 12:10:00,6.17,6.18,6.17,6.17,95800.0,6.17,6.18,6.17,6.17,95800.0
2010-07-08 12:15:00,6.17,6.18,6.17,6.18,79700.0,6.17,6.18,6.17,6.18,79700.0
2010-07-08 12:20:00,6.18,6.21,6.17,6.2,653300.0,6.18,6.21,6.17,6.2,653300.0
2010-07-08 12:25:00,6.21,6.22,6.19,6.2,476200.0,6.21,6.22,6.19,6.2,476200.0
2010-07-08 12:30:00,6.2,6.2,6.19,6.2,17900.0,6.2,6.2,6.19,6.2,17900.0
2010-07-08 12:35:00,6.19,6.2,6.18,6.19,223100.0,6.19,6.2,6.18,6.19,223100.0
2010-07-08 12:40:00,6.18,6.19,6.18,6.18,18800.0,6.18,6.19,6.18,6.18,18800.0
2010-07-08 12:45:00,6.19,6.22,6.18,6.2,607700.0,6.19,6.22,6.18,6.2,607700.0
2010-07-08 12:50:00,6.2,6.2,6.19,6.2,17800.0,6.2,6.2,6.19,6.2,17800.0
2010-07-08 12:55:00,6.2,6.2,6.19,6.2,17400.0,6.2,6.2,6.19,6.2,17400.0
2010-07-08 13:00:00,6.19,6.22,6.19,6.22,143100.0,6.19,6.22,6.19,6.22,143100.0
2010-07-08 13:05:00,6.22,6.23,6.21,6.23,50100.0,6.22,6.23,6.21,6.23,50100.0
2010-07-08 13:10:00,6.23,6.24,6.21,6.22,298000.0,6.23,6.24,6.21,6.22,298000.0
2010-07-08 13:15:00,6.22,6.23,6.22,6.23,79200.0,6.22,6.23,6.22,6.23,79200.0
2010-07-08 13:20:00,6.22,6.23,6.21,6.22,92100.0,6.22,6.23,6.21,6.22,92100.0
2010-07-08 13:25:00,6.22,6.23,6.21,6.21,54700.0,6.22,6.23,6.21,6.21,54700.0
2010-07-08 13:30:00,6.22,6.22,6.21,6.22,81700.0,6.22,6.22,6.21,6.22,81700.0
2010-07-08 13:35:00,6.23,6.24,6.21,6.23,353400.0,6.23,6.24,6.21,6.23,353400.0
2010-07-08 13:40:00,6.23,6.23,6.22,6.22,29800.0,6.23,6.23,6.22,6.22,29800.0
2010-07-08 13:45:00,6.23,6.23,6.22,6.23,39100.0,6.23,6.23,6.22,6.23,39100.0
2010-07-08 13:50:00,6.22,6.23,6.22,6.23,38800.0,6.22,6.23,6.22,6.23,38800.0
2010-07-08 13:55:00,6.22,6.24,6.22,6.24,151300.0,6.22,6.24,6.22,6.24,151300.0
2010-07-08 14:00:00,6.24,6.24,6.23,6.24,42100.0,6.24,6.24,6.23,6.24,42100.0
2010-07-08 14:05:00,6.23,6.24,6.23,6.24,53000.0,6.23,6.24,6.23,6.24,53000.0
2010-07-08 14:10:00,6.24,6.25,6.22,6.25,361700.0,6.24,6.25,6.22,6.25,361700.0
2010-07-08 14:15:00,6.24,6.25,6.23,6.24,196900.0,6.24,6.25,6.23,6.24,196900.0
2010-07-08 14:20:00,6.24,6.24,6.23,6.24,106100.0,6.24,6.24,6.23,6.24,106100.0
2010-07-08 14:25:00,6.24,6.26,6.23,6.25,172700.0,6.24,6.26,6.23,6.25,172700.0
2010-07-08 14:30:00,6.25,6.26,6.25,6.26,90800.0,6.25,6.26,6.25,6.26,90800.0
2010-07-08 14:35:00,6.26,6.27,6.24,6.27,442100.0,6.26,6.27,6.24,6.27,442100.0
2010-07-08 14:40:00,6.27,6.29,6.24,6.28,721800.0,6.27,6.29,6.24,6.28,721800.0
2010-07-08 14:45:00,6.27,6.29,6.26,6.27,347200.0,6.27,6.29,6.26,6.27,347200.0
2010-07-08 14:50:00,6.28,6.3,6.26,6.29,490700.0,6.28,6.3,6.26,6.29,490700.0
2010-07-08 14:55:00,6.28,6.31,6.28,6.3,341400.0,6.28,6.31,6.28,6.3,341400.0
2010-07-08 15:00:00,6.3,6.3,6.28,6.3,485000.0,6.3,6.3,6.28,6.3,485000.0
2010-07-08 15:05:00,6.3,6.31,6.29,6.29,517200.0,6.3,6.31,6.29,6.29,517200.0
2010-07-08 15:10:00,6.29,6.31,6.28,6.3,728500.0,6.29,6.31,6.28,6.3,728500.0
2010-07-08 15:15:00,6.3,6.34,6.3,6.33,354800.0,6.3,6.34,6.3,6.33,354800.0
2010-07-08 15:20:00,6.33,6.34,6.32,6.32,210700.0,6.33,6.34,6.32,6.32,210700.0
2010-07-08 15:25:00,6.32,6.36,6.32,6.35,700100.0,6.32,6.36,6.32,6.35,700100.0
2010-07-08 15:30:00,6.35,6.37,6.34,6.36,653500.0,6.35,6.37,6.34,6.36,653500.0
2010-07-08 15:35:00,6.36,6.37,6.36,6.36,230300.0,6.36,6.37,6.36,6.36,230300.0
2010-07-08 15:40:00,6.37,6.37,6.36,6.37,281600.0,6.37,6.37,6.36,6.37,281600.0
2010-07-08 15:45:00,6.36,6.37,6.35,6.35,739900.0,6.36,6.37,6.35,6.35,739900.0
2010-07-08 15:50:00,6.35,6.36,6.35,6.36,326400.0,6.35,6.36,6.35,6.36,326400.0
2010-07-08 15:55:00,6.36,6.38,6.35,6.37,864300.0,6.36,6.38,6.35,6.37,864300.0
2010-07-09 09:30:00,6.37,6.4,6.33,6.34,207800.0,6.37,6.4,6.33,6.34,207800.0
2010-07-09 09:35:00,6.34,6.35,6.32,6.33,239200.0,6.34,6.35,6.32,6.33,239200.0
2010-07-09 09:40:00,6.33,6.37,6.32,6.36,182400.0,6.33,6.37,6.32,6.36,182400.0
2010-07-09 09:45:00,6.36,6.36,6.35,6.35,31200.0,6.36,6.36,6.35,6.35,31200.0
2010-07-09 09:50:00,6.35,6.36,6.33,6.33,483600.0,6.35,6.36,6.33,6.33,483600.0
2010-07-09 09:55:00,6.34,6.34,6.32,6.34,106800.0,6.34,6.34,6.32,6.34,106800.0
2010-07-09 10:00:00,6.33,6.34,6.32,6.34,254800.0,6.33,6.34,6.32,6.34,254800.0
2010-07-09 10:05:00,6.34,6.34,6.32,6.32,155500.0,6.34,6.34,6.32,6.32,155500.0
2010-07-09 10:10:00,6.32,6.35,6.32,6.34,190300.0,6.32,6.35,6.32,6.34,190300.0
2010-07-09 10:15:00,6.35,6.36,6.34,6.36,135400.0,6.35,6.36,6.34,6.36,135400.0
2010-07-09 10:20:00,6.35,6.37,6.35,6.36,89700.0,6.35,6.37,6.35,6.36,89700.0
2010-07-09 10:25:00,6.36,6.37,6.36,6.36,310900.0,6.36,6.37,6.36,6.36,310900.0
2010-07-09 10:30:00,6.36,6.38,6.36,6.38,247400.0,6.36,6.38,6.36,6.38,247400.0
2010-07-09 10:35:00,6.38,6.39,6.38,6.39,498800.0,6.38,6.39,6.38,6.39,498800.0
2010-07-09 10:40:00,6.39,6.39,6.37,6.37,279100.0,6.39,6.39,6.37,6.37,279100.0
2010-07-09 10:45:00,6.37,6.39,6.37,6.39,571900.0,6.37,6.39,6.37,6.39,571900.0
2010-07-09 10:50:00,6.39,6.43,6.38,6.43,806200.0,6.39,6.43,6.38,6.43,806200.0
2010-07-09 10:55:00,6.42,6.43,6.41,6.42,277300.0,6.42,6.43,6.41,6.42,277300.0
2010-07-09 11:00:00,6.43,6.46,6.42,6.46,928100.0,6.43,6.46,6.42,6.46,928100.0
2010-07-09 11:05:00,6.46,6.47,6.42,6.44,875000.0,6.46,6.47,6.42,6.44,875000.0
2010-07-09 11:10:00,6.44,6.45,6.41,6.43,1017300.0,6.44,6.45,6.41,6.43,1017300.0
2010-07-09 11:15:00,6.42,6.44,6.42,6.44,176300.0,6.42,6.44,6.42,6.44,176300.0
2010-07-09 11:20:00,6.43,6.45,6.43,6.44,149600.0,6.43,6.45,6.43,6.44,149600.0
2010-07-09 11:25:00,6.44,6.45,6.44,6.44,43400.0,6.44,6.45,6.44,6.44,43400.0
2010-07-09 11:30:00,6.44,6.45,6.44,6.44,48200.0,6.44,6.45,6.44,6.44,48200.0
2010-07-09 11:35:00,6.44,6.46,6.44,6.45,197600.0,6.44,6.46,6.44,6.45,197600.0
2010-07-09 11:40:00,6.44,6.45,6.44,6.45,49300.0,6.44,6.45,6.44,6.45,49300.0
2010-07-09 11:45:00,6.45,6.45,6.43,6.43,110900.0,6.45,6.45,6.43,6.43,110900.0
2010-07-09 11:50:00,6.43,6.44,6.43,6.43,67300.0,6.43,6.44,6.43,6.43,67300.0
2010-07-09 11:55:00,6.43,6.44,6.43,6.43,83500.0,6.43,6.44,6.43,6.43,83500.0
2010-07-09 12:00:00,6.43,6.44,6.42,6.43,195000.0,6.43,6.44,6.42,6.43,195000.0
2010-07-09 12:05:00,6.42,6.45,6.42,6.44,165800.0,6.42,6.45,6.42,6.44,165800.0
2010-07-09 12:10:00,6.45,6.45,6.44,6.45,46300.0,6.45,6.45,6.44,6.45,46300.0
2010-07-09 12:15:00,6.45,6.45,6.42,6.43,376100.0,6.45,6.45,6.42,6.43,376100.0
2010-07-09 12:20:00,6.43,6.46,6.43,6.45,495700.0,6.43,6.46,6.43,6.45,495700.0
2010-07-09 12:25:00,6.45,6.46,6.43,6.44,351200.0,6.45,6.46,6.43,6.44,351200.0
2010-07-09 12:30:00,6.43,6.44,6.42,6.42,104200.0,6.43,6.44,6.42,6.42,104200.0
2010-07-09 12:35:00,6.42,6.43,6.41,6.42,259100.0,6.42,6.43,6.41,6.42,259100.0
2010-07-09 12:40:00,6.42,6.43,6.42,6.42,51900.0,6.42,6.43,6.42,6.42,51900.0
2010-07-09 12:45:00,6.42,6.43,6.41,6.42,83100.0,6.42,6.43,6.41,6.42,83100.0
2010-07-09 12:50:00,6.42,6.43,6.41,6.43,133500.0,6.42,6.43,6.41,6.43,133500.0
2010-07-09 12:55:00,6.43,6.43,6.42,6.42,32500.0,6.43,6.43,6.42,6.42,32500.0
2010-07-09 13:00:00,6.43,6.43,6.42,6.43,17100.0,6.43,6.43,6.42,6.43,17100.0
2010-07-09 13:05:00,6.43,6.43,6.42,6.43,21300.0,6.43,6.43,6.42,6.43,21300.0
2010-07-09 13:10:00,6.42,6.43,6.41,6.41,131600.0,6.42,6.43,6.41,6.41,131600.0
2010-07-09 13:15:00,6.41,6.42,6.41,6.42,316300.0,6.41,6.42,6.41,6.42,316300.0
2010-07-09 13:20:00,6.42,6.43,6.41,6.43,105100.0,6.42,6.43,6.41,6.43,105100.0
2010-07-09 13:25:00,6.42,6.43,6.42,6.42,92900.0,6.42,6.43,6.42,6.42,92900.0
2010-07-09 13:30:00,6.42,6.43,6.41,6.43,113200.0,6.42,6.43,6.41,6.43,113200.0
2010-07-09 13:35:00,6.42,6.43,6.42,6.42,21500.0,6.42,6.43,6.42,6.42,21500.0
2010-07-09 13:40:00,6.42,6.43,6.41,6.41,117900.0,6.42,6.43,6.41,6.41,117900.0
2010-07-09 13:45:00,6.42,6.43,6.4,6.43,309300.0,6.42,6.43,6.4,6.43,309300.0
2010-07-09 13:50:00,6.43,6.43,6.41,6.42,197300.0,6.43,6.43,6.41,6.42,197300.0
2010-07-09 13:55:00,6.41,6.42,6.41,6.42,35100.0,6.41,6.42,6.41,6.42,35100.0
2010-07-09 14:00:00,6.41,6.42,6.41,6.42,42400.0,6.41,6.42,6.41,6.42,42400.0
2010-07-09 14:05:00,6.42,6.42,6.4,6.41,119100.0,6.42,6.42,6.4,6.41,119100.0
2010-07-09 14:10:00,6.41,6.41,6.4,6.41,48000.0,6.41,6.41,6.4,6.41,48000.0
2010-07-09 14:15:00,6.4,6.41,6.4,6.4,150100.0,6.4,6.41,6.4,6.4,150100.0
2010-07-09 14:20:00,6.41,6.41,6.4,6.41,32100.0,6.41,6.41,6.4,6.41,32100.0
2010-07-09 14:25:00,6.41,6.41,6.39,6.41,171600.0,6.41,6.41,6.39,6.41,171600.0
2010-07-09 14:30:00,6.41,6.41,6.4,6.41,31100.0,6.41,6.41,6.4,6.41,31100.0
2010-07-09 14:35:00,6.4,6.41,6.4,6.41,39600.0,6.4,6.41,6.4,6.41,39600.0
2010-07-09 14:40:00,6.41,6.42,6.4,6.42,97600.0,6.41,6.42,6.4,6.42,97600.0
2010-07-09 14:45:00,6.42,6.42,6.41,6.42,24600.0,6.42,6.42,6.41,6.42,24600.0
2010-07-09 14:50:00,6.42,6.44,6.41,6.43,208300.0,6.42,6.44,6.41,6.43,208300.0
2010-07-09 14:55:00,6.43,6.45,6.43,6.43,128400.0,6.43,6.45,6.43,6.43,128400.0
2010-07-09 15:00:00,6.44,6.44,6.43,6.43,35800.0,6.44,6.44,6.43,6.43,35800.0
2010-07-09 15:05:00,6.44,6.44,6.43,6.43,51500.0,6.44,6.44,6.43,6.43,51500.0
2010-07-09 15:10:00,6.44,6.44,6.43,6.43,82300.0,6.44,6.44,6.43,6.43,82300.0
2010-07-09 15:15:00,6.43,6.44,6.43,6.43,71400.0,6.43,6.44,6.43,6.43,71400.0
2010-07-09 15:20:00,6.43,6.44,6.43,6.44,70300.0,6.43,6.44,6.43,6.44,70300.0
2010-07-09 15:25:00,6.43,6.44,6.41,6.41,277400.0,6.43,6.44,6.41,6.41,277400.0
2010-07-09 15:30:00,6.41,6.42,6.41,6.41,81600.0,6.41,6.42,6.41,6.41,81600.0
2010-07-09 15:35:00,6.41,6.44,6.41,6.43,801400.0,6.41,6.44,6.41,6.43,801400.0
2010-07-09 15:40:00,6.44,6.46,6.43,6.46,275800.0,6.44,6.46,6.43,6.46,275800.0
2010-07-09 15:45:00,6.45,6.46,6.43,6.45,438100.0,6.45,6.46,6.43,6.45,438100.0
2010-07-09 15:50:00,6.45,6.45,6.44,6.45,134100.0,6.45,6.45,6.44,6.45,134100.0
2010-07-09 15:55:00,6.45,6.46,6.44,6.45,612200.0,6.45,6.46,6.44,6.45,612200.0
2010-07-12 09:30:00,6.45,6.46,6.42,6.44,95400.0,6.45,6.46,6.42,6.44,95400.0
2010-07-12 09:35:00,6.44,6.44,6.41,6.42,106700.0,6.44,6.44,6.41,6.42,106700.0
2010-07-12 09:40:00,6.42,6.42,6.4,6.4,127900.0,6.42,6.42,6.4,6.4,127900.0
2010-07-12 09:45:00,6.4,6.42,6.4,6.4,218800.0,6.4,6.42,6.4,6.4,218800.0
2010-07-12 09:50:00,6.39,6.4,6.38,6.38,58700.0,6.39,6.4,6.38,6.38,58700.0
2010-07-12 09:55:00,6.39,6.4,6.38,6.39,219600.0,6.39,6.4,6.38,6.39,219600.0
2010-07-12 10:00:00,6.39,6.42,6.39,6.4,376600.0,6.39,6.42,6.39,6.4,376600.0
2010-07-12 10:05:00,6.4,6.41,6.37,6.38,241900.0,6.4,6.41,6.37,6.38,241900.0
2010-07-12 10:10:00,6.38,6.38,6.36,6.38,211300.0,6.38,6.38,6.36,6.38,211300.0
2010-07-12 10:15:00,6.38,6.41,6.37,6.4,690800.0,6.38,6.41,6.37,6.4,690800.0
2010-07-12 10:20:00,6.39,6.42,6.39,6.41,1191900.0,6.39,6.42,6.39,6.41,1191900.0
2010-07-12 10:25:00,6.41,6.41,6.4,6.4,43300.0,6.41,6.41,6.4,6.4,43300.0
2010-07-12 10:30:00,6.4,6.41,6.4,6.4,56400.0,6.4,6.41,6.4,6.4,56400.0
2010-07-12 10:35:00,6.41,6.43,6.4,6.41,161600.0,6.41,6.43,6.4,6.41,161600.0
2010-07-12 10:40:00,6.42,6.42,6.39,6.4,273700.0,6.42,6.42,6.39,6.4,273700.0
2010-07-12 10:45:00,6.41,6.42,6.4,6.42,104700.0,6.41,6.42,6.4,6.42,104700.0
2010-07-12 10:50:00,6.42,6.42,6.41,6.42,37400.0,6.42,6.42,6.41,6.42,37400.0
2010-07-12 10:55:00,6.41,6.43,6.41,6.41,220400.0,6.41,6.43,6.41,6.41,220400.0
2010-07-12 11:00:00,6.41,6.42,6.38,6.4,503800.0,6.41,6.42,6.38,6.4,503800.0
2010-07-12 11:05:00,6.4,6.4,6.39,6.4,50300.0,6.4,6.4,6.39,6.4,50300.0
2010-07-12 11:10:00,6.39,6.41,6.39,6.41,176500.0,6.39,6.41,6.39,6.41,176500.0
2010-07-12 11:15:00,6.41,6.41,6.4,6.41,44300.0,6.41,6.41,6.4,6.41,44300.0
2010-07-12 11:20:00,6.41,6.41,6.4,6.41,27800.0,6.41,6.41,6.4,6.41,27800.0
2010-07-12 11:25:00,6.41,6.42,6.4,6.41,54100.0,6.41,6.42,6.4,6.41,54100.0
2010-07-12 11:30:00,6.42,6.42,6.41,6.41,34700.0,6.42,6.42,6.41,6.41,34700.0
2010-07-12 11:35:00,6.41,6.42,6.41,6.41,14900.0,6.41,6.42,6.41,6.41,14900.0
2010-07-12 11:40:00,6.42,6.42,6.41,6.42,15200.0,6.42,6.42,6.41,6.42,15200.0
2010-07-12 11:45:00,6.41,6.42,6.41,6.41,28500.0,6.41,6.42,6.41,6.41,28500.0
2010-07-12 11:50:00,6.41,6.42,6.41,6.41,41800.0,6.41,6.42,6.41,6.41,41800.0
2010-07-12 11:55:00,6.42,6.42,6.41,6.42,115500.0,6.42,6.42,6.41,6.42,115500.0
2010-07-12 12:00:00,6.42,6.44,6.41,6.43,547100.0,6.42,6.44,6.41,6.43,547100.0
2010-07-12 12:05:00,6.43,6.44,6.43,6.43,89600.0,6.43,6.44,6.43,6.43,89600.0
2010-07-12 12:10:00,6.43,6.45,6.43,6.45,40800.0,6.43,6.45,6.43,6.45,40800.0
2010-07-12 12:15:00,6.45,6.45,6.44,6.45,36600.0,6.45,6.45,6.44,6.45,36600.0
2010-07-12 12:20:00,6.45,6.45,6.44,6.45,15300.0,6.45,6.45,6.44,6.45,15300.0
2010-07-12 12:25:00,6.45,6.45,6.44,6.45,32300.0,6.45,6.45,6.44,6.45,32300.0
2010-07-12 12:30:00,6.44,6.45,6.44,6.45,17600.0,6.44,6.45,6.44,6.45,17600.0
2010-07-12 12:35:00,6.44,6.45,6.44,6.45,16700.0,6.44,6.45,6.44,6.45,16700.0
2010-07-12 12:40:00,6.45,6.45,6.44,6.45,142600.0,6.45,6.45,6.44,6.45,142600.0
2010-07-12 12:45:00,6.45,6.45,6.44,6.45,29100.0,6.45,6.45,6.44,6.45,29100.0
2010-07-12 12:50:00,6.45,6.45,6.44,6.45,43300.0,6.45,6.45,6.44,6.45,43300.0
2010-07-12 12:55:00,6.45,6.45,6.44,6.45,145800.0,6.45,6.45,6.44,6.45,145800.0
2010-07-12 13:00:00,6.45,6.45,6.42,6.43,319500.0,6.45,6.45,6.42,6.43,319500.0
2010-07-12 13:05:00,6.42,6.44,6.42,6.43,110600.0,6.42,6.44,6.42,6.43,110600.0
2010-07-12 13:10:00,6.44,6.45,6.43,6.45,68800.0,6.44,6.45,6.43,6.45,68800.0
2010-07-12 13:15:00,6.44,6.45,6.44,6.45,110600.0,6.44,6.45,6.44,6.45,110600.0
2010-07-12 13:20:00,6.45,6.45,6.44,6.45,24500.0,6.45,6.45,6.44,6.45,24500.0
2010-07-12 13:25:00,6.45,6.45,6.44,6.45,40600.0,6.45,6.45,6.44,6.45,40600.0
2010-07-12 13:30:00,6.45,6.45,6.44,6.45,45200.0,6.45,6.45,6.44,6.45,45200.0
2010-07-12 13:35:00,6.44,6.45,6.44,6.44,33600.0,6.44,6.45,6.44,6.44,33600.0
2010-07-12 13:40:00,6.44,6.45,6.42,6.42,526300.0,6.44,6.45,6.42,6.42,526300.0
2010-07-12 13:45:00,6.43,6.44,6.42,6.44,133600.0,6.43,6.44,6.42,6.44,133600.0
2010-07-12 13:50:00,6.43,6.44,6.43,6.44,156700.0,6.43,6.44,6.43,6.44,156700.0
2010-07-12 13:55:00,6.44,6.44,6.43,6.43,47600.0,6.44,6.44,6.43,6.43,47600.0
2010-07-12 14:00:00,6.44,6.44,6.43,6.44,35100.0,6.44,6.44,6.43,6.44,35100.0
2010-07-12 14:05:00,6.43,6.44,6.42,6.44,225100.0,6.43,6.44,6.42,6.44,225100.0
2010-07-12 14:10:00,6.43,6.44,6.43,6.44,52200.0,6.43,6.44,6.43,6.44,52200.0
2010-07-12 14:15:00,6.44,6.45,6.43,6.43,217900.0,6.44,6.45,6.43,6.43,217900.0
2010-07-12 14:20:00,6.43,6.44,6.41,6.43,164900.0,6.43,6.44,6.41,6.43,164900.0
2010-07-12 14:25:00,6.43,6.43,6.42,6.43,18700.0,6.43,6.43,6.42,6.43,18700.0
2010-07-12 14:30:00,6.43,6.43,6.42,6.42,39100.0,6.43,6.43,6.42,6.42,39100.0
2010-07-12 14:35:00,6.42,6.43,6.42,6.43,126200.0,6.42,6.43,6.42,6.43,126200.0
2010-07-12 14:40:00,6.43,6.45,6.42,6.45,270100.0,6.43,6.45,6.42,6.45,270100.0
2010-07-12 14:45:00,6.45,6.45,6.44,6.45,65000.0,6.45,6.45,6.44,6.45,65000.0
2010-07-12 14:50:00,6.45,6.46,6.45,6.46,304100.0,6.45,6.46,6.45,6.46,304100.0
2010-07-12 14:55:00,6.45,6.46,6.45,6.45,180700.0,6.45,6.46,6.45,6.45,180700.0
2010-07-12 15:00:00,6.46,6.46,6.45,6.45,45900.0,6.46,6.46,6.45,6.45,45900.0
2010-07-12 15:05:00,6.46,6.46,6.43,6.46,632500.0,6.46,6.46,6.43,6.46,632500.0
2010-07-12 15:10:00,6.45,6.46,6.45,6.46,155200.0,6.45,6.46,6.45,6.46,155200.0
2010-07-12 15:15:00,6.46,6.46,6.43,6.45,389900.0,6.46,6.46,6.43,6.45,389900.0
2010-07-12 15:20:00,6.45,6.45,6.44,6.45,52100.0,6.45,6.45,6.44,6.45,52100.0
2010-07-12 15:25:00,6.45,6.45,6.44,6.45,57300.0,6.45,6.45,6.44,6.45,57300.0
2010-07-12 15:30:00,6.45,6.45,6.44,6.44,62800.0,6.45,6.45,6.44,6.44,62800.0
2010-07-12 15:35:00,6.45,6.45,6.44,6.45,88500.0,6.45,6.45,6.44,6.45,88500.0
2010-07-12 15:40:00,6.44,6.45,6.44,6.45,115300.0,6.44,6.45,6.44,6.45,115300.0
2010-07-12 15:45:00,6.45,6.45,6.44,6.45,216800.0,6.45,6.45,6.44,6.45,216800.0
2010-07-12 15:50:00,6.45,6.45,6.43,6.45,322700.0,6.45,6.45,6.43,6.45,322700.0
2010-07-12 15:55:00,6.45,6.46,6.44,6.45,402400.0,6.45,6.46,6.44,6.45,402400.0
2010-07-13 09:30:00,6.51,6.51,6.42,6.45,333300.0,6.51,6.51,6.42,6.45,333300.0
2010-07-13 09:35:00,6.45,6.47,6.44,6.45,279700.0,6.45,6.47,6.44,6.45,279700.0
2010-07-13 09:40:00,6.45,6.46,6.44,6.46,113300.0,6.45,6.46,6.44,6.46,113300.0
2010-07-13 09:45:00,6.45,6.46,6.44,6.45,147700.0,6.45,6.46,6.44,6.45,147700.0
2010-07-13 09:50:00,6.44,6.45,6.44,6.44,18200.0,6.44,6.45,6.44,6.44,18200.0
2010-07-13 09:55:00,6.44,6.45,6.44,6.45,35400.0,6.44,6.45,6.44,6.45,35400.0
2010-07-13 10:00:00,6.45,6.47,6.44,6.46,239300.0,6.45,6.47,6.44,6.46,239300.0
2010-07-13 10:05:00,6.46,6.47,6.45,6.47,117400.0,6.46,6.47,6.45,6.47,117400.0
2010-07-13 10:10:00,6.47,6.47,6.45,6.46,117200.0,6.47,6.47,6.45,6.46,117200.0
2010-07-13 10:15:00,6.46,6.46,6.45,6.46,63500.0,6.46,6.46,6.45,6.46,63500.0
2010-07-13 10:20:00,6.46,6.46,6.45,6.45,42000.0,6.46,6.46,6.45,6.45,42000.0
2010-07-13 10:25:00,6.45,6.46,6.45,6.46,170200.0,6.45,6.46,6.45,6.46,170200.0
2010-07-13 10:30:00,6.46,6.46,6.45,6.46,33500.0,6.46,6.46,6.45,6.46,33500.0
2010-07-13 10:35:00,6.46,6.46,6.45,6.46,15700.0,6.46,6.46,6.45,6.46,15700.0
2010-07-13 10:40:00,6.45,6.46,6.44,6.45,260500.0,6.45,6.46,6.44,6.45,260500.0
2010-07-13 10:45:00,6.45,6.46,6.45,6.46,22400.0,6.45,6.46,6.45,6.46,22400.0
2010-07-13 10:50:00,6.45,6.46,6.45,6.45,42800.0,6.45,6.46,6.45,6.45,42800.0
2010-07-13 10:55:00,6.45,6.46,6.43,6.44,556300.0,6.45,6.46,6.43,6.44,556300.0
2010-07-13 11:00:00,6.43,6.45,6.43,6.45,329800.0,6.43,6.45,6.43,6.45,329800.0
2010-07-13 11:05:00,6.44,6.46,6.44,6.46,81000.0,6.44,6.46,6.44,6.46,81000.0
2010-07-13 11:10:00,6.46,6.48,6.45,6.47,432900.0,6.46,6.48,6.45,6.47,432900.0
2010-07-13 11:15:00,6.47,6.47,6.45,6.47,892500.0,6.47,6.47,6.45,6.47,892500.0
2010-07-13 11:20:00,6.47,6.47,6.46,6.47,53700.0,6.47,6.47,6.46,6.47,53700.0
2010-07-13 11:25:00,6.47,6.47,6.46,6.47,29300.0,6.47,6.47,6.46,6.47,29300.0
2010-07-13 11:30:00,6.47,6.48,6.46,6.48,294300.0,6.47,6.48,6.46,6.48,294300.0
2010-07-13 11:35:00,6.47,6.48,6.47,6.48,45200.0,6.47,6.48,6.47,6.48,45200.0
2010-07-13 11:40:00,6.47,6.48,6.47,6.47,50400.0,6.47,6.48,6.47,6.47,50400.0
2010-07-13 11:45:00,6.48,6.48,6.46,6.47,143900.0,6.48,6.48,6.46,6.47,143900.0
2010-07-13 11:50:00,6.46,6.47,6.45,6.46,83400.0,6.46,6.47,6.45,6.46,83400.0
2010-07-13 11:55:00,6.45,6.46,6.45,6.46,52900.0,6.45,6.46,6.45,6.46,52900.0
2010-07-13 12:00:00,6.46,6.48,6.45,6.48,196900.0,6.46,6.48,6.45,6.48,196900.0
2010-07-13 12:05:00,6.48,6.48,6.46,6.47,255000.0,6.48,6.48,6.46,6.47,255000.0
2010-07-13 12:10:00,6.47,6.48,6.46,6.48,182900.0,6.47,6.48,6.46,6.48,182900.0
2010-07-13 12:15:00,6.47,6.48,6.46,6.47,82100.0,6.47,6.48,6.46,6.47,82100.0
2010-07-13 12:20:00,6.47,6.47,6.46,6.47,60900.0,6.47,6.47,6.46,6.47,60900.0
2010-07-13 12:25:00,6.47,6.47,6.46,6.47,238100.0,6.47,6.47,6.46,6.47,238100.0
2010-07-13 12:30:00,6.47,6.47,6.46,6.46,27000.0,6.47,6.47,6.46,6.46,27000.0
2010-07-13 12:35:00,6.46,6.47,6.46,6.47,21500.0,6.46,6.47,6.46,6.47,21500.0
2010-07-13 12:40:00,6.46,6.47,6.46,6.47,13400.0,6.46,6.47,6.46,6.47,13400.0
2010-07-13 12:45:00,6.46,6.47,6.45,6.45,398700.0,6.46,6.47,6.45,6.45,398700.0
2010-07-13 12:50:00,6.45,6.46,6.45,6.45,30500.0,6.45,6.46,6.45,6.45,30500.0
2010-07-13 12:55:00,6.46,6.46,6.45,6.45,54700.0,6.46,6.46,6.45,6.45,54700.0
2010-07-13 13:00:00,6.45,6.46,6.45,6.46,41000.0,6.45,6.46,6.45,6.46,41000.0
2010-07-13 13:05:00,6.45,6.46,6.45,6.45,28200.0,6.45,6.46,6.45,6.45,28200.0
2010-07-13 13:10:00,6.45,6.46,6.45,6.45,54800.0,6.45,6.46,6.45,6.45,54800.0
2010-07-13 13:15:00,6.45,6.46,6.45,6.46,63500.0,6.45,6.46,6.45,6.46,63500.0
2010-07-13 13:20:00,6.45,6.46,6.45,6.45,40900.0,6.45,6.46,6.45,6.45,40900.0
2010-07-13 13:25:00,6.46,6.46,6.44,6.46,302900.0,6.46,6.46,6.44,6.46,302900.0
2010-07-13 13:30:00,6.45,6.47,6.45,6.46,87200.0,6.45,6.47,6.45,6.46,87200.0
2010-07-13 13:35:00,6.47,6.47,6.46,6.46,29000.0,6.47,6.47,6.46,6.46,29000.0
2010-07-13 13:40:00,6.47,6.47,6.46,6.47,46700.0,6.47,6.47,6.46,6.47,46700.0
2010-07-13 13:45:00,6.47,6.47,6.46,6.47,97000.0,6.47,6.47,6.46,6.47,97000.0
2010-07-13 13:50:00,6.47,6.47,6.45,6.45,314700.0,6.47,6.47,6.45,6.45,314700.0
2010-07-13 13:55:00,6.45,6.47,6.45,6.46,220900.0,6.45,6.47,6.45,6.46,220900.0
2010-07-13 14:00:00,6.46,6.47,6.46,6.47,31300.0,6.46,6.47,6.46,6.47,31300.0
2010-07-13 14:05:00,6.46,6.47,6.46,6.47,37200.0,6.46,6.47,6.46,6.47,37200.0
2010-07-13 14:10:00,6.47,6.47,6.46,6.47,77100.0,6.47,6.47,6.46,6.47,77100.0
2010-07-13 14:15:00,6.46,6.47,6.46,6.47,125900.0,6.46,6.47,6.46,6.47,125900.0
2010-07-13 14:20:00,6.47,6.47,6.45,6.47,345200.0,6.47,6.47,6.45,6.47,345200.0
2010-07-13 14:25:00,6.47,6.47,6.46,6.47,68000.0,6.47,6.47,6.46,6.47,68000.0
2010-07-13 14:30:00,6.46,6.47,6.46,6.46,70900.0,6.46,6.47,6.46,6.46,70900.0
2010-07-13 14:35:00,6.47,6.48,6.46,6.47,111900.0,6.47,6.48,6.46,6.47,111900.0
2010-07-13 14:40:00,6.47,6.48,6.47,6.48,118700.0,6.47,6.48,6.47,6.48,118700.0
2010-07-13 14:45:00,6.47,6.48,6.47,6.48,70300.0,6.47,6.48,6.47,6.48,70300.0
2010-07-13 14:50:00,6.47,6.48,6.47,6.47,115700.0,6.47,6.48,6.47,6.47,115700.0
2010-07-13 14:55:00,6.47,6.48,6.47,6.47,46100.0,6.47,6.48,6.47,6.47,46100.0
2010-07-13 15:00:00,6.48,6.48,6.47,6.48,89300.0,6.48,6.48,6.47,6.48,89300.0
2010-07-13 15:05:00,6.47,6.48,6.47,6.47,170600.0,6.47,6.48,6.47,6.47,170600.0
2010-07-13 15:10:00,6.47,6.48,6.46,6.48,496200.0,6.47,6.48,6.46,6.48,496200.0
2010-07-13 15:15:00,6.48,6.5,6.47,6.5,515700.0,6.48,6.5,6.47,6.5,515700.0
2010-07-13 15:20:00,6.5,6.5,6.49,6.49,191400.0,6.5,6.5,6.49,6.49,191400.0
2010-07-13 15:25:00,6.5,6.5,6.49,6.49,74800.0,6.5,6.5,6.49,6.49,74800.0
2010-07-13 15:30:00,6.49,6.5,6.49,6.49,70700.0,6.49,6.5,6.49,6.49,70700.0
2010-07-13 15:35:00,6.5,6.5,6.49,6.49,103800.0,6.5,6.5,6.49,6.49,103800.0
2010-07-13 15:40:00,6.5,6.52,6.49,6.5,721700.0,6.5,6.52,6.49,6.5,721700.0
2010-07-13 15:45:00,6.51,6.52,6.5,6.51,254100.0,6.51,6.52,6.5,6.51,254100.0
2010-07-13 15:50:00,6.51,6.52,6.48,6.48,530200.0,6.51,6.52,6.48,6.48,530200.0
2010-07-13 15:55:00,6.49,6.5,6.48,6.5,592200.0,6.49,6.5,6.48,6.5,592200.0
2010-07-14 09:30:00,6.5,6.5,6.43,6.44,156800.0,6.5,6.5,6.43,6.44,156800.0
2010-07-14 09:35:00,6.44,6.48,6.42,6.43,124900.0,6.44,6.48,6.42,6.43,124900.0
2010-07-14 09:40:00,6.43,6.46,6.42,6.46,131000.0,6.43,6.46,6.42,6.46,131000.0
2010-07-14 09:45:00,6.46,6.46,6.45,6.45,17800.0,6.46,6.46,6.45,6.45,17800.0
2010-07-14 09:50:00,6.45,6.47,6.44,6.45,98100.0,6.45,6.47,6.44,6.45,98100.0
2010-07-14 09:55:00,6.44,6.45,6.44,6.44,46800.0,6.44,6.45,6.44,6.44,46800.0
2010-07-14 10:00:00,6.44,6.46,6.43,6.46,119000.0,6.44,6.46,6.43,6.46,119000.0
2010-07-14 10:05:00,6.46,6.46,6.45,6.46,20700.0,6.46,6.46,6.45,6.46,20700.0
2010-07-14 10:10:00,6.46,6.46,6.45,6.46,10200.0,6.46,6.46,6.45,6.46,10200.0
2010-07-14 10:15:00,6.46,6.46,6.45,6.46,27400.0,6.46,6.46,6.45,6.46,27400.0
2010-07-14 10:20:00,6.46,6.46,6.45,6.45,109400.0,6.46,6.46,6.45,6.45,109400.0
2010-07-14 10:25:00,6.45,6.49,6.45,6.48,136100.0,6.45,6.49,6.45,6.48,136100.0
2010-07-14 10:30:00,6.49,6.49,6.48,6.49,39400.0,6.49,6.49,6.48,6.49,39400.0
2010-07-14 10:35:00,6.49,6.49,6.46,6.48,84800.0,6.49,6.49,6.46,6.48,84800.0
2010-07-14 10:40:00,6.47,6.48,6.46,6.48,61300.0,6.47,6.48,6.46,6.48,61300.0
2010-07-14 10:45:00,6.47,6.5,6.47,6.49,137100.0,6.47,6.5,6.47,6.49,137100.0
2010-07-14 10:50:00,6.49,6.5,6.48,6.48,68100.0,6.49,6.5,6.48,6.48,68100.0
2010-07-14 10:55:00,6.48,6.5,6.47,6.49,476300.0,6.48,6.5,6.47,6.49,476300.0
2010-07-14 11:00:00,6.49,6.51,6.48,6.5,114000.0,6.49,6.51,6.48,6.5,114000.0
2010-07-14 11:05:00,6.5,6.5,6.49,6.49,21000.0,6.5,6.5,6.49,6.49,21000.0
2010-07-14 11:10:00,6.49,6.5,6.48,6.49,84000.0,6.49,6.5,6.48,6.49,84000.0
2010-07-14 11:15:00,6.49,6.5,6.48,6.5,66800.0,6.49,6.5,6.48,6.5,66800.0
2010-07-14 11:20:00,6.49,6.51,6.49,6.51,48900.0,6.49,6.51,6.49,6.51,48900.0
2010-07-14 11:25:00,6.5,6.51,6.5,6.51,32500.0,6.5,6.51,6.5,6.51,32500.0
2010-07-14 11:30:00,6.5,6.51,6.5,6.5,37400.0,6.5,6.51,6.5,6.5,37400.0
2010-07-14 11:35:00,6.51,6.51,6.5,6.51,37300.0,6.51,6.51,6.5,6.51,37300.0
2010-07-14 11:40:00,6.51,6.51,6.5,6.51,50600.0,6.51,6.51,6.5,6.51,50600.0
2010-07-14 11:45:00,6.51,6.52,6.5,6.52,53600.0,6.51,6.52,6.5,6.52,53600.0
2010-07-14 11:50:00,6.52,6.52,6.51,6.51,17000.0,6.52,6.52,6.51,6.51,17000.0
2010-07-14 11:55:00,6.51,6.52,6.5,6.51,837000.0,6.51,6.52,6.5,6.51,837000.0
2010-07-14 12:00:00,6.51,6.51,6.5,6.51,130700.0,6.51,6.51,6.5,6.51,130700.0
2010-07-14 12:05:00,6.51,6.52,6.51,6.52,86800.0,6.51,6.52,6.51,6.52,86800.0
2010-07-14 12:10:00,6.51,6.52,6.51,6.51,61900.0,6.51,6.52,6.51,6.51,61900.0
2010-07-14 12:15:00,6.51,6.52,6.51,6.51,30100.0,6.51,6.52,6.51,6.51,30100.0
2010-07-14 12:20:00,6.51,6.52,6.51,6.51,22200.0,6.51,6.52,6.51,6.51,22200.0
2010-07-14 12:25:00,6.51,6.52,6.51,6.51,52100.0,6.51,6.52,6.51,6.51,52100.0
2010-07-14 12:30:00,6.51,6.52,6.51,6.51,66900.0,6.51,6.52,6.51,6.51,66900.0
2010-07-14 12:35:00,6.52,6.52,6.51,6.51,23600.0,6.52,6.52,6.51,6.51,23600.0
2010-07-14 12:40:00,6.51,6.52,6.51,6.51,65800.0,6.51,6.52,6.51,6.51,65800.0
2010-07-14 12:45:00,6.51,6.52,6.51,6.52,14600.0,6.51,6.52,6.51,6.52,14600.0
2010-07-14 12:50:00,6.51,6.52,6.51,6.51,23700.0,6.51,6.52,6.51,6.51,23700.0
2010-07-14 12:55:00,6.51,6.52,6.51,6.51,17100.0,6.51,6.52,6.51,6.51,17100.0
2010-07-14 13:00:00,6.51,6.52,6.51,6.51,23500.0,6.51,6.52,6.51,6.51,23500.0
2010-07-14 13:05:00,6.51,6.52,6.51,6.51,14800.0,6.51,6.52,6.51,6.51,14800.0
2010-07-14 13:10:00,6.51,6.52,6.51,6.51,18000.0,6.51,6.52,6.51,6.51,18000.0
2010-07-14 13:15:00,6.51,6.52,6.51,6.51,30600.0,6.51,6.52,6.51,6.51,30600.0
2010-07-14 13:20:00,6.51,6.52,6.51,6.52,16400.0,6.51,6.52,6.51,6.52,16400.0
2010-07-14 13:25:00,6.52,6.52,6.51,6.51,64700.0,6.52,6.52,6.51,6.51,64700.0
2010-07-14 13:30:00,6.51,6.52,6.51,6.52,17000.0,6.51,6.52,6.51,6.52,17000.0
2010-07-14 13:35:00,6.52,6.52,6.51,6.52,32900.0,6.52,6.52,6.51,6.52,32900.0
2010-07-14 13:40:00,6.52,6.52,6.51,6.51,21800.0,6.52,6.52,6.51,6.51,21800.0
2010-07-14 13:45:00,6.52,6.52,6.51,6.52,20500.0,6.52,6.52,6.51,6.52,20500.0
2010-07-14 13:50:00,6.51,6.52,6.51,6.51,20900.0,6.51,6.52,6.51,6.51,20900.0
2010-07-14 13:55:00,6.51,6.52,6.51,6.51,66300.0,6.51,6.52,6.51,6.51,66300.0
2010-07-14 14:00:00,6.51,6.52,6.49,6.5,315700.0,6.51,6.52,6.49,6.5,315700.0
2010-07-14 14:05:00,6.5,6.5,6.47,6.49,234200.0,6.5,6.5,6.47,6.49,234200.0
2010-07-14 14:10:00,6.49,6.49,6.47,6.49,182900.0,6.49,6.49,6.47,6.49,182900.0
2010-07-14 14:15:00,6.49,6.51,6.48,6.5,341700.0,6.49,6.51,6.48,6.5,341700.0
2010-07-14 14:20:00,6.5,6.51,6.47,6.47,276900.0,6.5,6.51,6.47,6.47,276900.0
2010-07-14 14:25:00,6.47,6.49,6.46,6.48,454300.0,6.47,6.49,6.46,6.48,454300.0
2010-07-14 14:30:00,6.47,6.48,6.46,6.48,223100.0,6.47,6.48,6.46,6.48,223100.0
2010-07-14 14:35:00,6.48,6.48,6.47,6.48,40800.0,6.48,6.48,6.47,6.48,40800.0
2010-07-14 14:40:00,6.47,6.48,6.47,6.47,27000.0,6.47,6.48,6.47,6.47,27000.0
2010-07-14 14:45:00,6.47,6.48,6.47,6.48,55400.0,6.47,6.48,6.47,6.48,55400.0
2010-07-14 14:50:00,6.48,6.48,6.46,6.47,218200.0,6.48,6.48,6.46,6.47,218200.0
2010-07-14 14:55:00,6.47,6.5,6.46,6.48,419600.0,6.47,6.5,6.46,6.48,419600.0
2010-07-14 15:00:00,6.49,6.49,6.48,6.49,47400.0,6.49,6.49,6.48,6.49,47400.0
2010-07-14 15:05:00,6.48,6.49,6.47,6.48,97400.0,6.48,6.49,6.47,6.48,97400.0
2010-07-14 15:10:00,6.48,6.49,6.47,6.49,92400.0,6.48,6.49,6.47,6.49,92400.0
2010-07-14 15:15:00,6.49,6.5,6.48,6.5,113800.0,6.49,6.5,6.48,6.5,113800.0
2010-07-14 15:20:00,6.5,6.5,6.49,6.5,39400.0,6.5,6.5,6.49,6.5,39400.0
2010-07-14 15:25:00,6.5,6.51,6.49,6.51,100800.0,6.5,6.51,6.49,6.51,100800.0
2010-07-14 15:30:00,6.51,6.51,6.5,6.51,111700.0,6.51,6.51,6.5,6.51,111700.0
2010-07-14 15:35:00,6.5,6.51,6.5,6.51,78100.0,6.5,6.51,6.5,6.51,78100.0
2010-07-14 15:40:00,6.51,6.51,6.49,6.49,401700.0,6.51,6.51,6.49,6.49,401700.0
2010-07-14 15:45:00,6.5,6.52,6.49,6.52,493700.0,6.5,6.52,6.49,6.52,493700.0
2010-07-14 15:50:00,6.51,6.52,6.51,6.51,140000.0,6.51,6.52,6.51,6.51,140000.0
2010-07-14 15:55:00,6.51,6.53,6.51,6.53,1465400.0,6.51,6.53,6.51,6.53,1465400.0
2010-07-15 09:30:00,6.51,6.53,6.48,6.5,116900.0,6.51,6.53,6.48,6.5,116900.0
2010-07-15 09:35:00,6.49,6.51,6.48,6.49,297300.0,6.49,6.51,6.48,6.49,297300.0
2010-07-15 09:40:00,6.49,6.49,6.46,6.47,126900.0,6.49,6.49,6.46,6.47,126900.0
2010-07-15 09:45:00,6.47,6.47,6.46,6.46,97000.0,6.47,6.47,6.46,6.46,97000.0
2010-07-15 09:50:00,6.47,6.47,6.44,6.45,182200.0,6.47,6.47,6.44,6.45,182200.0
2010-07-15 09:55:00,6.45,6.49,6.44,6.49,202400.0,6.45,6.49,6.44,6.49,202400.0
2010-07-15 10:00:00,6.48,6.49,6.44,6.45,314000.0,6.48,6.49,6.44,6.45,314000.0
2010-07-15 10:05:00,6.46,6.47,6.45,6.47,54500.0,6.46,6.47,6.45,6.47,54500.0
2010-07-15 10:10:00,6.47,6.47,6.43,6.44,263000.0,6.47,6.47,6.43,6.44,263000.0
2010-07-15 10:15:00,6.45,6.45,6.41,6.42,183700.0,6.45,6.45,6.41,6.42,183700.0
2010-07-15 10:20:00,6.42,6.42,6.4,6.42,118900.0,6.42,6.42,6.4,6.42,118900.0
2010-07-15 10:25:00,6.42,6.45,6.41,6.44,202200.0,6.42,6.45,6.41,6.44,202200.0
2010-07-15 10:30:00,6.44,6.45,6.43,6.43,181200.0,6.44,6.45,6.43,6.43,181200.0
2010-07-15 10:35:00,6.43,6.45,6.43,6.45,199800.0,6.43,6.45,6.43,6.45,199800.0
2010-07-15 10:40:00,6.45,6.47,6.43,6.47,204000.0,6.45,6.47,6.43,6.47,204000.0
2010-07-15 10:45:00,6.46,6.48,6.45,6.48,144800.0,6.46,6.48,6.45,6.48,144800.0
2010-07-15 10:50:00,6.48,6.49,6.47,6.47,156100.0,6.48,6.49,6.47,6.47,156100.0
2010-07-15 10:55:00,6.48,6.48,6.46,6.46,177600.0,6.48,6.48,6.46,6.46,177600.0
2010-07-15 11:00:00,6.46,6.47,6.45,6.46,112600.0,6.46,6.47,6.45,6.46,112600.0
2010-07-15 11:05:00,6.45,6.46,6.44,6.45,106600.0,6.45,6.46,6.44,6.45,106600.0
2010-07-15 11:10:00,6.45,6.48,6.45,6.48,236800.0,6.45,6.48,6.45,6.48,236800.0
2010-07-15 11:15:00,6.47,6.5,6.47,6.49,280000.0,6.47,6.5,6.47,6.49,280000.0
2010-07-15 11:20:00,6.48,6.51,6.48,6.49,301000.0,6.48,6.51,6.48,6.49,301000.0
2010-07-15 11:25:00,6.5,6.51,6.49,6.51,139400.0,6.5,6.51,6.49,6.51,139400.0
2010-07-15 11:30:00,6.51,6.51,6.49,6.5,169100.0,6.51,6.51,6.49,6.5,169100.0
2010-07-15 11:35:00,6.5,6.51,6.49,6.51,108500.0,6.5,6.51,6.49,6.51,108500.0
2010-07-15 11:40:00,6.51,6.51,6.5,6.51,45600.0,6.51,6.51,6.5,6.51,45600.0
2010-07-15 11:45:00,6.5,6.51,6.5,6.51,75400.0,6.5,6.51,6.5,6.51,75400.0
2010-07-15 11:50:00,6.51,6.52,6.5,6.52,270700.0,6.51,6.52,6.5,6.52,270700.0
2010-07-15 11:55:00,6.51,6.52,6.48,6.5,482400.0,6.51,6.52,6.48,6.5,482400.0
2010-07-15 12:00:00,6.49,6.5,6.47,6.49,742200.0,6.49,6.5,6.47,6.49,742200.0
2010-07-15 12:05:00,6.49,6.5,6.47,6.5,473600.0,6.49,6.5,6.47,6.5,473600.0
2010-07-15 12:10:00,6.5,6.51,6.49,6.5,188900.0,6.5,6.51,6.49,6.5,188900.0
2010-07-15 12:15:00,6.5,6.51,6.5,6.51,28600.0,6.5,6.51,6.5,6.51,28600.0
2010-07-15 12:20:00,6.51,6.51,6.48,6.5,1287900.0,6.51,6.51,6.48,6.5,1287900.0
2010-07-15 12:25:00,6.5,6.5,6.49,6.5,50200.0,6.5,6.5,6.49,6.5,50200.0
2010-07-15 12:30:00,6.5,6.5,6.49,6.5,25000.0,6.5,6.5,6.49,6.5,25000.0
2010-07-15 12:35:00,6.5,6.5,6.49,6.5,34800.0,6.5,6.5,6.49,6.5,34800.0
2010-07-15 12:40:00,6.5,6.51,6.49,6.51,121100.0,6.5,6.51,6.49,6.51,121100.0
2010-07-15 12:45:00,6.51,6.52,6.5,6.51,101100.0,6.51,6.52,6.5,6.51,101100.0
2010-07-15 12:50:00,6.52,6.52,6.51,6.52,120900.0,6.52,6.52,6.51,6.52,120900.0
2010-07-15 12:55:00,6.52,6.53,6.51,6.53,109600.0,6.52,6.53,6.51,6.53,109600.0
2010-07-15 13:00:00,6.53,6.54,6.51,6.52,294000.0,6.53,6.54,6.51,6.52,294000.0
2010-07-15 13:05:00,6.51,6.52,6.5,6.51,123100.0,6.51,6.52,6.5,6.51,123100.0
2010-07-15 13:10:00,6.51,6.51,6.49,6.5,95700.0,6.51,6.51,6.49,6.5,95700.0
2010-07-15 13:15:00,6.5,6.55,6.49,6.53,619400.0,6.5,6.55,6.49,6.53,619400.0
2010-07-15 13:20:00,6.53,6.54,6.53,6.53,23000.0,6.53,6.54,6.53,6.53,23000.0
2010-07-15 13:25:00,6.53,6.54,6.53,6.53,39100.0,6.53,6.54,6.53,6.53,39100.0
2010-07-15 13:30:00,6.53,6.54,6.51,6.51,219000.0,6.53,6.54,6.51,6.51,219000.0
2010-07-15 13:35:00,6.51,6.52,6.51,6.52,45700.0,6.51,6.52,6.51,6.52,45700.0
2010-07-15 13:40:00,6.52,6.52,6.51,6.52,45900.0,6.52,6.52,6.51,6.52,45900.0
2010-07-15 13:45:00,6.52,6.53,6.51,6.52,244700.0,6.52,6.53,6.51,6.52,244700.0
2010-07-15 13:50:00,6.51,6.52,6.51,6.52,40500.0,6.51,6.52,6.51,6.52,40500.0
2010-07-15 13:55:00,6.52,6.53,6.51,6.52,323400.0,6.52,6.53,6.51,6.52,323400.0
2010-07-15 14:00:00,6.51,6.53,6.51,6.53,319700.0,6.51,6.53,6.51,6.53,319700.0
2010-07-15 14:05:00,6.51,6.52,6.5,6.51,96600.0,6.51,6.52,6.5,6.51,96600.0
2010-07-15 14:10:00,6.51,6.51,6.49,6.51,161600.0,6.51,6.51,6.49,6.51,161600.0
2010-07-15 14:15:00,6.51,6.52,6.5,6.52,48800.0,6.51,6.52,6.5,6.52,48800.0
2010-07-15 14:20:00,6.52,6.53,6.51,6.53,161300.0,6.52,6.53,6.51,6.53,161300.0
2010-07-15 14:25:00,6.52,6.54,6.52,6.54,62900.0,6.52,6.54,6.52,6.54,62900.0
2010-07-15 14:30:00,6.54,6.56,6.52,6.54,732100.0,6.54,6.56,6.52,6.54,732100.0
2010-07-15 14:35:00,6.55,6.57,6.54,6.55,664500.0,6.55,6.57,6.54,6.55,664500.0
2010-07-15 14:40:00,6.55,6.55,6.54,6.54,34100.0,6.55,6.55,6.54,6.54,34100.0
2010-07-15 14:45:00,6.54,6.56,6.53,6.56,345300.0,6.54,6.56,6.53,6.56,345300.0
2010-07-15 14:50:00,6.56,6.57,6.54,6.54,210300.0,6.56,6.57,6.54,6.54,210300.0
2010-07-15 14:55:00,6.55,6.55,6.54,6.54,56700.0,6.55,6.55,6.54,6.54,56700.0
2010-07-15 15:00:00,6.55,6.55,6.54,6.55,51900.0,6.55,6.55,6.54,6.55,51900.0
2010-07-15 15:05:00,6.55,6.55,6.52,6.53,158700.0,6.55,6.55,6.52,6.53,158700.0
2010-07-15 15:10:00,6.53,6.53,6.51,6.52,252300.0,6.53,6.53,6.51,6.52,252300.0
2010-07-15 15:15:00,6.52,6.54,6.51,6.52,187800.0,6.52,6.54,6.51,6.52,187800.0
2010-07-15 15:20:00,6.53,6.54,6.52,6.53,98600.0,6.53,6.54,6.52,6.53,98600.0
2010-07-15 15:25:00,6.53,6.56,6.53,6.56,170500.0,6.53,6.56,6.53,6.56,170500.0
2010-07-15 15:30:00,6.55,6.56,6.55,6.56,98500.0,6.55,6.56,6.55,6.56,98500.0
2010-07-15 15:35:00,6.55,6.57,6.55,6.57,200100.0,6.55,6.57,6.55,6.57,200100.0
2010-07-15 15:40:00,6.57,6.57,6.56,6.57,158600.0,6.57,6.57,6.56,6.57,158600.0
2010-07-15 15:45:00,6.57,6.59,6.56,6.59,517600.0,6.57,6.59,6.56,6.59,517600.0
2010-07-15 15:50:00,6.59,6.61,6.58,6.61,313500.0,6.59,6.61,6.58,6.61,313500.0
2010-07-15 15:55:00,6.61,6.62,6.59,6.59,505400.0,6.61,6.62,6.59,6.59,505400.0
2010-07-16 09:30:00,6.55,6.6,6.47,6.47,1243400.0,6.55,6.6,6.47,6.47,1243400.0
2010-07-16 09:35:00,6.48,6.52,6.47,6.48,133200.0,6.48,6.52,6.47,6.48,133200.0
2010-07-16 09:40:00,6.48,6.49,6.45,6.46,174900.0,6.48,6.49,6.45,6.46,174900.0
2010-07-16 09:45:00,6.46,6.48,6.45,6.45,206000.0,6.46,6.48,6.45,6.45,206000.0
2010-07-16 09:50:00,6.45,6.46,6.42,6.42,238300.0,6.45,6.46,6.42,6.42,238300.0
2010-07-16 09:55:00,6.42,6.43,6.37,6.38,246700.0,6.42,6.43,6.37,6.38,246700.0
2010-07-16 10:00:00,6.38,6.38,6.35,6.36,210400.0,6.38,6.38,6.35,6.36,210400.0
2010-07-16 10:05:00,6.35,6.36,6.32,6.32,190900.0,6.35,6.36,6.32,6.32,190900.0
2010-07-16 10:10:00,6.32,6.37,6.32,6.35,639700.0,6.32,6.37,6.32,6.35,639700.0
2010-07-16 10:15:00,6.36,6.36,6.34,6.34,64000.0,6.36,6.36,6.34,6.34,64000.0
2010-07-16 10:20:00,6.35,6.35,6.32,6.35,425300.0,6.35,6.35,6.32,6.35,425300.0
2010-07-16 10:25:00,6.35,6.35,6.33,6.35,403100.0,6.35,6.35,6.33,6.35,403100.0
2010-07-16 10:30:00,6.34,6.38,6.34,6.38,248700.0,6.34,6.38,6.34,6.38,248700.0
2010-07-16 10:35:00,6.38,6.39,6.35,6.37,440200.0,6.38,6.39,6.35,6.37,440200.0
2010-07-16 10:40:00,6.37,6.37,6.35,6.36,169200.0,6.37,6.37,6.35,6.36,169200.0
2010-07-16 10:45:00,6.36,6.38,6.34,6.35,534800.0,6.36,6.38,6.34,6.35,534800.0
2010-07-16 10:50:00,6.36,6.38,6.34,6.35,568200.0,6.36,6.38,6.34,6.35,568200.0
2010-07-16 10:55:00,6.36,6.36,6.33,6.35,328500.0,6.36,6.36,6.33,6.35,328500.0
2010-07-16 11:00:00,6.35,6.36,6.34,6.34,474900.0,6.35,6.36,6.34,6.34,474900.0
2010-07-16 11:05:00,6.34,6.35,6.34,6.35,116800.0,6.34,6.35,6.34,6.35,116800.0
2010-07-16 11:10:00,6.34,6.35,6.33,6.34,323000.0,6.34,6.35,6.33,6.34,323000.0
2010-07-16 11:15:00,6.34,6.34,6.32,6.32,311100.0,6.34,6.34,6.32,6.32,311100.0
2010-07-16 11:20:00,6.32,6.33,6.28,6.3,498300.0,6.32,6.33,6.28,6.3,498300.0
2010-07-16 11:25:00,6.3,6.31,6.29,6.31,484400.0,6.3,6.31,6.29,6.31,484400.0
2010-07-16 11:30:00,6.3,6.31,6.27,6.27,298600.0,6.3,6.31,6.27,6.27,298600.0
2010-07-16 11:35:00,6.28,6.28,6.26,6.26,234700.0,6.28,6.28,6.26,6.26,234700.0
2010-07-16 11:40:00,6.26,6.32,6.26,6.29,989200.0,6.26,6.32,6.26,6.29,989200.0
2010-07-16 11:45:00,6.29,6.29,6.25,6.25,227000.0,6.29,6.29,6.25,6.25,227000.0
2010-07-16 11:50:00,6.25,6.28,6.23,6.24,587600.0,6.25,6.28,6.23,6.24,587600.0
2010-07-16 11:55:00,6.24,6.25,6.23,6.24,168200.0,6.24,6.25,6.23,6.24,168200.0
2010-07-16 12:00:00,6.24,6.25,6.23,6.24,100600.0,6.24,6.25,6.23,6.24,100600.0
2010-07-16 12:05:00,6.23,6.24,6.23,6.24,63800.0,6.23,6.24,6.23,6.24,63800.0
2010-07-16 12:10:00,6.24,6.24,6.2,6.2,438400.0,6.24,6.24,6.2,6.2,438400.0
2010-07-16 12:15:00,6.2,6.21,6.18,6.2,298100.0,6.2,6.21,6.18,6.2,298100.0
2010-07-16 12:20:00,6.2,6.2,6.19,6.2,97500.0,6.2,6.2,6.19,6.2,97500.0
2010-07-16 12:25:00,6.2,6.22,6.19,6.22,134500.0,6.2,6.22,6.19,6.22,134500.0
2010-07-16 12:30:00,6.22,6.22,6.21,6.22,40500.0,6.22,6.22,6.21,6.22,40500.0
2010-07-16 12:35:00,6.21,6.22,6.21,6.22,50400.0,6.21,6.22,6.21,6.22,50400.0
2010-07-16 12:40:00,6.22,6.24,6.22,6.24,115800.0,6.22,6.24,6.22,6.24,115800.0
2010-07-16 12:45:00,6.24,6.24,6.23,6.24,34200.0,6.24,6.24,6.23,6.24,34200.0
2010-07-16 12:50:00,6.24,6.24,6.22,6.23,212500.0,6.24,6.24,6.22,6.23,212500.0
2010-07-16 12:55:00,6.23,6.24,6.21,6.22,255300.0,6.23,6.24,6.21,6.22,255300.0
2010-07-16 13:00:00,6.21,6.22,6.2,6.2,288800.0,6.21,6.22,6.2,6.2,288800.0
2010-07-16 13:05:00,6.2,6.22,6.19,6.21,823100.0,6.2,6.22,6.19,6.21,823100.0
2010-07-16 13:10:00,6.2,6.21,6.19,6.19,118100.0,6.2,6.21,6.19,6.19,118100.0
2010-07-16 13:15:00,6.19,6.2,6.19,6.19,55600.0,6.19,6.2,6.19,6.19,55600.0
2010-07-16 13:20:00,6.2,6.2,6.18,6.18,325900.0,6.2,6.2,6.18,6.18,325900.0
2010-07-16 13:25:00,6.18,6.18,6.16,6.17,120800.0,6.18,6.18,6.16,6.17,120800.0
2010-07-16 13:30:00,6.17,6.2,6.16,6.17,785600.0,6.17,6.2,6.16,6.17,785600.0
2010-07-16 13:35:00,6.18,6.19,6.17,6.19,130500.0,6.18,6.19,6.17,6.19,130500.0
2010-07-16 13:40:00,6.19,6.2,6.18,6.19,211600.0,6.19,6.2,6.18,6.19,211600.0
2010-07-16 13:45:00,6.2,6.2,6.19,6.2,81300.0,6.2,6.2,6.19,6.2,81300.0
2010-07-16 13:50:00,6.2,6.2,6.18,6.18,211700.0,6.2,6.2,6.18,6.18,211700.0
2010-07-16 13:55:00,6.18,6.19,6.17,6.17,270100.0,6.18,6.19,6.17,6.17,270100.0
2010-07-16 14:00:00,6.17,6.19,6.17,6.18,357400.0,6.17,6.19,6.17,6.18,357400.0
2010-07-16 14:05:00,6.18,6.19,6.18,6.19,86800.0,6.18,6.19,6.18,6.19,86800.0
2010-07-16 14:10:00,6.18,6.19,6.18,6.18,120200.0,6.18,6.19,6.18,6.18,120200.0
2010-07-16 14:15:00,6.18,6.19,6.16,6.16,177200.0,6.18,6.19,6.16,6.16,177200.0
2010-07-16 14:20:00,6.16,6.17,6.15,6.15,178500.0,6.16,6.17,6.15,6.15,178500.0
2010-07-16 14:25:00,6.15,6.18,6.14,6.16,655500.0,6.15,6.18,6.14,6.16,655500.0
2010-07-16 14:30:00,6.15,6.17,6.15,6.17,208100.0,6.15,6.17,6.15,6.17,208100.0
2010-07-16 14:35:00,6.17,6.17,6.16,6.17,69000.0,6.17,6.17,6.16,6.17,69000.0
2010-07-16 14:40:00,6.17,6.19,6.16,6.18,539900.0,6.17,6.19,6.16,6.18,539900.0
2010-07-16 14:45:00,6.18,6.19,6.16,6.18,619100.0,6.18,6.19,6.16,6.18,619100.0
2010-07-16 14:50:00,6.18,6.18,6.15,6.17,1209400.0,6.18,6.18,6.15,6.17,1209400.0
2010-07-16 14:55:00,6.16,6.17,6.15,6.16,333800.0,6.16,6.17,6.15,6.16,333800.0
2010-07-16 15:00:00,6.16,6.16,6.13,6.14,486500.0,6.16,6.16,6.13,6.14,486500.0
2010-07-16 15:05:00,6.14,6.15,6.13,6.14,387100.0,6.14,6.15,6.13,6.14,387100.0
2010-07-16 15:10:00,6.14,6.16,6.12,6.16,1031200.0,6.14,6.16,6.12,6.16,1031200.0
2010-07-16 15:15:00,6.16,6.16,6.14,6.14,233200.0,6.16,6.16,6.14,6.14,233200.0
2010-07-16 15:20:00,6.14,6.15,6.13,6.14,305100.0,6.14,6.15,6.13,6.14,305100.0
2010-07-16 15:25:00,6.13,6.13,6.12,6.12,232000.0,6.13,6.13,6.12,6.12,232000.0
2010-07-16 15:30:00,6.13,6.13,6.12,6.12,456000.0,6.13,6.13,6.12,6.12,456000.0
2010-07-16 15:35:00,6.13,6.15,6.12,6.14,1554300.0,6.13,6.15,6.12,6.14,1554300.0
2010-07-16 15:40:00,6.15,6.16,6.14,6.16,853400.0,6.15,6.16,6.14,6.16,853400.0
2010-07-16 15:45:00,6.16,6.16,6.12,6.13,915600.0,6.16,6.16,6.12,6.13,915600.0
2010-07-16 15:50:00,6.12,6.15,6.12,6.14,1406000.0,6.12,6.15,6.12,6.14,1406000.0
2010-07-16 15:55:00,6.13,6.14,6.11,6.11,1558800.0,6.13,6.14,6.11,6.11,1558800.0
2010-07-19 09:30:00,6.12,6.21,6.09,6.21,344000.0,6.12,6.21,6.09,6.21,344000.0
2010-07-19 09:35:00,6.21,6.21,6.19,6.19,215800.0,6.21,6.21,6.19,6.19,215800.0
2010-07-19 09:40:00,6.2,6.2,6.17,6.18,112300.0,6.2,6.2,6.17,6.18,112300.0
2010-07-19 09:45:00,6.17,6.2,6.17,6.2,104200.0,6.17,6.2,6.17,6.2,104200.0
2010-07-19 09:50:00,6.19,6.2,6.19,6.2,110500.0,6.19,6.2,6.19,6.2,110500.0
2010-07-19 09:55:00,6.2,6.2,6.16,6.18,178800.0,6.2,6.2,6.16,6.18,178800.0
2010-07-19 10:00:00,6.18,6.18,6.15,6.16,163200.0,6.18,6.18,6.15,6.16,163200.0
2010-07-19 10:05:00,6.16,6.16,6.12,6.13,264000.0,6.16,6.16,6.12,6.13,264000.0
2010-07-19 10:10:00,6.14,6.14,6.13,6.14,156900.0,6.14,6.14,6.13,6.14,156900.0
2010-07-19 10:15:00,6.13,6.14,6.13,6.13,36000.0,6.13,6.14,6.13,6.13,36000.0
2010-07-19 10:20:00,6.14,6.14,6.11,6.11,183800.0,6.14,6.14,6.11,6.11,183800.0
2010-07-19 10:25:00,6.11,6.12,6.08,6.09,377300.0,6.11,6.12,6.08,6.09,377300.0
2010-07-19 10:30:00,6.09,6.11,6.08,6.09,143100.0,6.09,6.11,6.08,6.09,143100.0
2010-07-19 10:35:00,6.09,6.11,6.05,6.08,673300.0,6.09,6.11,6.05,6.08,673300.0
2010-07-19 10:40:00,6.08,6.1,6.07,6.1,163900.0,6.08,6.1,6.07,6.1,163900.0
2010-07-19 10:45:00,6.09,6.1,6.08,6.09,164200.0,6.09,6.1,6.08,6.09,164200.0
2010-07-19 10:50:00,6.08,6.08,6.04,6.05,168400.0,6.08,6.08,6.04,6.05,168400.0
2010-07-19 10:55:00,6.05,6.07,6.04,6.07,211400.0,6.05,6.07,6.04,6.07,211400.0
2010-07-19 11:00:00,6.07,6.08,6.06,6.07,211900.0,6.07,6.08,6.06,6.07,211900.0
2010-07-19 11:05:00,6.08,6.08,6.07,6.07,106400.0,6.08,6.08,6.07,6.07,106400.0
2010-07-19 11:10:00,6.07,6.07,6.06,6.07,201000.0,6.07,6.07,6.06,6.07,201000.0
2010-07-19 11:15:00,6.06,6.07,6.06,6.07,111100.0,6.06,6.07,6.06,6.07,111100.0
2010-07-19 11:20:00,6.07,6.07,6.06,6.07,113400.0,6.07,6.07,6.06,6.07,113400.0
2010-07-19 11:25:00,6.07,6.07,6.06,6.07,207200.0,6.07,6.07,6.06,6.07,207200.0
2010-07-19 11:30:00,6.06,6.07,6.06,6.07,97900.0,6.06,6.07,6.06,6.07,97900.0
2010-07-19 11:35:00,6.07,6.08,6.06,6.07,321100.0,6.07,6.08,6.06,6.07,321100.0
2010-07-19 11:40:00,6.06,6.07,6.06,6.07,69500.0,6.06,6.07,6.06,6.07,69500.0
2010-07-19 11:45:00,6.07,6.07,6.05,6.05,159400.0,6.07,6.07,6.05,6.05,159400.0
2010-07-19 11:50:00,6.06,6.07,6.05,6.06,278700.0,6.06,6.07,6.05,6.06,278700.0
2010-07-19 11:55:00,6.07,6.07,6.06,6.07,128800.0,6.07,6.07,6.06,6.07,128800.0
2010-07-19 12:00:00,6.06,6.07,6.06,6.07,73500.0,6.06,6.07,6.06,6.07,73500.0
2010-07-19 12:05:00,6.07,6.07,6.05,6.07,323200.0,6.07,6.07,6.05,6.07,323200.0
2010-07-19 12:10:00,6.06,6.09,6.05,6.06,619000.0,6.06,6.09,6.05,6.06,619000.0
2010-07-19 12:15:00,6.06,6.07,6.06,6.07,20100.0,6.06,6.07,6.06,6.07,20100.0
2010-07-19 12:20:00,6.07,6.07,6.06,6.07,58800.0,6.07,6.07,6.06,6.07,58800.0
2010-07-19 12:25:00,6.07,6.08,6.06,6.08,155300.0,6.07,6.08,6.06,6.08,155300.0
2010-07-19 12:30:00,6.08,6.09,6.07,6.09,232500.0,6.08,6.09,6.07,6.09,232500.0
2010-07-19 12:35:00,6.09,6.09,6.08,6.09,48800.0,6.09,6.09,6.08,6.09,48800.0
2010-07-19 12:40:00,6.09,6.09,6.08,6.08,20800.0,6.09,6.09,6.08,6.08,20800.0
2010-07-19 12:45:00,6.08,6.11,6.08,6.1,302800.0,6.08,6.11,6.08,6.1,302800.0
2010-07-19 12:50:00,6.1,6.11,6.1,6.11,20400.0,6.1,6.11,6.1,6.11,20400.0
2010-07-19 12:55:00,6.11,6.11,6.06,6.08,635700.0,6.11,6.11,6.06,6.08,635700.0
2010-07-19 13:00:00,6.08,6.08,6.07,6.08,52200.0,6.08,6.08,6.07,6.08,52200.0
2010-07-19 13:05:00,6.07,6.08,6.07,6.07,28600.0,6.07,6.08,6.07,6.07,28600.0
2010-07-19 13:10:00,6.08,6.09,6.06,6.06,763600.0,6.08,6.09,6.06,6.06,763600.0
2010-07-19 13:15:00,6.06,6.07,6.06,6.07,460200.0,6.06,6.07,6.06,6.07,460200.0
2010-07-19 13:20:00,6.06,6.08,6.05,6.08,174400.0,6.06,6.08,6.05,6.08,174400.0
2010-07-19 13:25:00,6.08,6.08,6.06,6.07,154000.0,6.08,6.08,6.06,6.07,154000.0
2010-07-19 13:30:00,6.07,6.07,6.06,6.07,185300.0,6.07,6.07,6.06,6.07,185300.0
2010-07-19 13:35:00,6.07,6.07,6.06,6.07,21200.0,6.07,6.07,6.06,6.07,21200.0
2010-07-19 13:40:00,6.07,6.07,6.06,6.07,18500.0,6.07,6.07,6.06,6.07,18500.0
2010-07-19 13:45:00,6.07,6.07,6.06,6.07,58000.0,6.07,6.07,6.06,6.07,58000.0
2010-07-19 13:50:00,6.07,6.08,6.06,6.07,108100.0,6.07,6.08,6.06,6.07,108100.0
2010-07-19 13:55:00,6.08,6.08,6.07,6.07,43300.0,6.08,6.08,6.07,6.07,43300.0
2010-07-19 14:00:00,6.08,6.08,6.07,6.08,18300.0,6.08,6.08,6.07,6.08,18300.0
2010-07-19 14:05:00,6.08,6.09,6.07,6.09,183400.0,6.08,6.09,6.07,6.09,183400.0
2010-07-19 14:10:00,6.09,6.1,6.08,6.1,80800.0,6.09,6.1,6.08,6.1,80800.0
2010-07-19 14:15:00,6.09,6.11,6.09,6.09,171300.0,6.09,6.11,6.09,6.09,171300.0
2010-07-19 14:20:00,6.09,6.1,6.08,6.09,177900.0,6.09,6.1,6.08,6.09,177900.0
2010-07-19 14:25:00,6.09,6.09,6.08,6.09,46400.0,6.09,6.09,6.08,6.09,46400.0
2010-07-19 14:30:00,6.08,6.09,6.08,6.09,49500.0,6.08,6.09,6.08,6.09,49500.0
2010-07-19 14:35:00,6.08,6.09,6.08,6.09,53200.0,6.08,6.09,6.08,6.09,53200.0
2010-07-19 14:40:00,6.09,6.1,6.08,6.1,219500.0,6.09,6.1,6.08,6.1,219500.0
2010-07-19 14:45:00,6.09,6.11,6.09,6.1,394400.0,6.09,6.11,6.09,6.1,394400.0
2010-07-19 14:50:00,6.1,6.11,6.08,6.11,360300.0,6.1,6.11,6.08,6.11,360300.0
2010-07-19 14:55:00,6.11,6.11,6.1,6.11,68100.0,6.11,6.11,6.1,6.11,68100.0
2010-07-19 15:00:00,6.11,6.11,6.1,6.11,164400.0,6.11,6.11,6.1,6.11,164400.0
2010-07-19 15:05:00,6.11,6.13,6.1,6.13,201700.0,6.11,6.13,6.1,6.13,201700.0
2010-07-19 15:10:00,6.13,6.13,6.11,6.12,271500.0,6.13,6.13,6.11,6.12,271500.0
2010-07-19 15:15:00,6.11,6.12,6.11,6.12,171800.0,6.11,6.12,6.11,6.12,171800.0
2010-07-19 15:20:00,6.12,6.12,6.1,6.11,382800.0,6.12,6.12,6.1,6.11,382800.0
2010-07-19 15:25:00,6.11,6.11,6.09,6.1,509100.0,6.11,6.11,6.09,6.1,509100.0
2010-07-19 15:30:00,6.1,6.11,6.09,6.11,265100.0,6.1,6.11,6.09,6.11,265100.0
2010-07-19 15:35:00,6.1,6.11,6.08,6.09,857800.0,6.1,6.11,6.08,6.09,857800.0
2010-07-19 15:40:00,6.09,6.09,6.08,6.09,278000.0,6.09,6.09,6.08,6.09,278000.0
2010-07-19 15:45:00,6.09,6.09,6.08,6.08,309400.0,6.09,6.09,6.08,6.08,309400.0
2010-07-19 15:50:00,6.09,6.09,6.08,6.08,562300.0,6.09,6.09,6.08,6.08,562300.0
2010-07-19 15:55:00,6.09,6.12,6.08,6.12,2941200.0,6.09,6.12,6.08,6.12,2941200.0
2010-07-20 09:30:00,6.04,6.11,6.04,6.04,204700.0,6.04,6.11,6.04,6.04,204700.0
2010-07-20 09:35:00,6.04,6.05,6.03,6.05,83000.0,6.04,6.05,6.03,6.05,83000.0
2010-07-20 09:40:00,6.04,6.05,6.04,6.05,43600.0,6.04,6.05,6.04,6.05,43600.0
2010-07-20 09:45:00,6.05,6.05,6.04,6.05,97600.0,6.05,6.05,6.04,6.05,97600.0
2010-07-20 09:50:00,6.05,6.08,6.05,6.07,266100.0,6.05,6.08,6.05,6.07,266100.0
2010-07-20 09:55:00,6.07,6.08,6.07,6.07,39000.0,6.07,6.08,6.07,6.07,39000.0
2010-07-20 10:00:00,6.07,6.08,6.06,6.06,168800.0,6.07,6.08,6.06,6.06,168800.0
2010-07-20 10:05:00,6.06,6.09,6.06,6.08,122000.0,6.06,6.09,6.06,6.08,122000.0
2010-07-20 10:10:00,6.08,6.12,6.08,6.09,218200.0,6.08,6.12,6.08,6.09,218200.0
2010-07-20 10:15:00,6.09,6.1,6.09,6.09,34900.0,6.09,6.1,6.09,6.09,34900.0
2010-07-20 10:20:00,6.09,6.13,6.09,6.12,207100.0,6.09,6.13,6.09,6.12,207100.0
2010-07-20 10:25:00,6.13,6.13,6.09,6.09,144500.0,6.13,6.13,6.09,6.09,144500.0
2010-07-20 10:30:00,6.09,6.12,6.09,6.11,409200.0,6.09,6.12,6.09,6.11,409200.0
2010-07-20 10:35:00,6.11,6.13,6.09,6.09,425800.0,6.11,6.13,6.09,6.09,425800.0
2010-07-20 10:40:00,6.09,6.1,6.09,6.09,27400.0,6.09,6.1,6.09,6.09,27400.0
2010-07-20 10:45:00,6.09,6.1,6.08,6.08,101800.0,6.09,6.1,6.08,6.08,101800.0
2010-07-20 10:50:00,6.08,6.1,6.08,6.09,211100.0,6.08,6.1,6.08,6.09,211100.0
2010-07-20 10:55:00,6.09,6.1,6.09,6.09,77000.0,6.09,6.1,6.09,6.09,77000.0
2010-07-20 11:00:00,6.09,6.11,6.09,6.09,129600.0,6.09,6.11,6.09,6.09,129600.0
2010-07-20 11:05:00,6.1,6.1,6.08,6.08,129200.0,6.1,6.1,6.08,6.08,129200.0
2010-07-20 11:10:00,6.09,6.1,6.08,6.09,87800.0,6.09,6.1,6.08,6.09,87800.0
2010-07-20 11:15:00,6.09,6.1,6.09,6.1,30700.0,6.09,6.1,6.09,6.1,30700.0
2010-07-20 11:20:00,6.1,6.1,6.09,6.09,53200.0,6.1,6.1,6.09,6.09,53200.0
2010-07-20 11:25:00,6.09,6.1,6.09,6.09,35100.0,6.09,6.1,6.09,6.09,35100.0
2010-07-20 11:30:00,6.09,6.1,6.09,6.09,23500.0,6.09,6.1,6.09,6.09,23500.0
2010-07-20 11:35:00,6.09,6.1,6.09,6.09,29700.0,6.09,6.1,6.09,6.09,29700.0
2010-07-20 11:40:00,6.09,6.1,6.09,6.09,76800.0,6.09,6.1,6.09,6.09,76800.0
2010-07-20 11:45:00,6.09,6.09,6.08,6.08,242900.0,6.09,6.09,6.08,6.08,242900.0
2010-07-20 11:50:00,6.09,6.09,6.07,6.07,78700.0,6.09,6.09,6.07,6.07,78700.0
2010-07-20 11:55:00,6.08,6.08,6.07,6.07,34100.0,6.08,6.08,6.07,6.07,34100.0
2010-07-20 12:00:00,6.07,6.09,6.07,6.09,102800.0,6.07,6.09,6.07,6.09,102800.0
2010-07-20 12:05:00,6.09,6.12,6.08,6.11,132600.0,6.09,6.12,6.08,6.11,132600.0
2010-07-20 12:10:00,6.12,6.12,6.08,6.08,236400.0,6.12,6.12,6.08,6.08,236400.0
2010-07-20 12:15:00,6.08,6.1,6.08,6.1,143500.0,6.08,6.1,6.08,6.1,143500.0
2010-07-20 12:20:00,6.09,6.1,6.09,6.09,20000.0,6.09,6.1,6.09,6.09,20000.0
2010-07-20 12:25:00,6.09,6.11,6.09,6.1,118300.0,6.09,6.11,6.09,6.1,118300.0
2010-07-20 12:30:00,6.1,6.11,6.1,6.11,38200.0,6.1,6.11,6.1,6.11,38200.0
2010-07-20 12:35:00,6.1,6.11,6.07,6.08,300500.0,6.1,6.11,6.07,6.08,300500.0
2010-07-20 12:40:00,6.07,6.09,6.06,6.08,463100.0,6.07,6.09,6.06,6.08,463100.0
2010-07-20 12:45:00,6.09,6.11,6.09,6.1,96700.0,6.09,6.11,6.09,6.1,96700.0
2010-07-20 12:50:00,6.11,6.12,6.1,6.11,98400.0,6.11,6.12,6.1,6.11,98400.0
2010-07-20 12:55:00,6.11,6.14,6.11,6.13,105600.0,6.11,6.14,6.11,6.13,105600.0
2010-07-20 13:00:00,6.13,6.14,6.13,6.13,61600.0,6.13,6.14,6.13,6.13,61600.0
2010-07-20 13:05:00,6.14,6.14,6.12,6.13,105400.0,6.14,6.14,6.12,6.13,105400.0
2010-07-20 13:10:00,6.12,6.16,6.11,6.14,607500.0,6.12,6.16,6.11,6.14,607500.0
2010-07-20 13:15:00,6.14,6.15,6.12,6.12,768800.0,6.14,6.15,6.12,6.12,768800.0
2010-07-20 13:20:00,6.13,6.13,6.12,6.12,73700.0,6.13,6.13,6.12,6.12,73700.0
2010-07-20 13:25:00,6.12,6.13,6.11,6.12,122100.0,6.12,6.13,6.11,6.12,122100.0
2010-07-20 13:30:00,6.12,6.13,6.12,6.12,60900.0,6.12,6.13,6.12,6.12,60900.0
2010-07-20 13:35:00,6.12,6.13,6.12,6.13,33200.0,6.12,6.13,6.12,6.13,33200.0
2010-07-20 13:40:00,6.13,6.13,6.12,6.12,34700.0,6.13,6.13,6.12,6.12,34700.0
2010-07-20 13:45:00,6.12,6.13,6.12,6.12,49500.0,6.12,6.13,6.12,6.12,49500.0
2010-07-20 13:50:00,6.12,6.15,6.11,6.15,273800.0,6.12,6.15,6.11,6.15,273800.0
2010-07-20 13:55:00,6.15,6.18,6.14,6.17,285500.0,6.15,6.18,6.14,6.17,285500.0
2010-07-20 14:00:00,6.16,6.17,6.15,6.16,151200.0,6.16,6.17,6.15,6.16,151200.0
2010-07-20 14:05:00,6.16,6.17,6.16,6.16,148900.0,6.16,6.17,6.16,6.16,148900.0
2010-07-20 14:10:00,6.16,6.17,6.12,6.16,114900.0,6.16,6.17,6.12,6.16,114900.0
2010-07-20 14:15:00,6.15,6.17,6.14,6.16,384600.0,6.15,6.17,6.14,6.16,384600.0
2010-07-20 14:20:00,6.16,6.17,6.14,6.15,132700.0,6.16,6.17,6.14,6.15,132700.0
2010-07-20 14:25:00,6.15,6.18,6.14,6.16,331700.0,6.15,6.18,6.14,6.16,331700.0
2010-07-20 14:30:00,6.16,6.19,6.15,6.18,1165900.0,6.16,6.19,6.15,6.18,1165900.0
2010-07-20 14:35:00,6.17,6.18,6.16,6.16,658700.0,6.17,6.18,6.16,6.16,658700.0
2010-07-20 14:40:00,6.16,6.18,6.15,6.17,342500.0,6.16,6.18,6.15,6.17,342500.0
2010-07-20 14:45:00,6.17,6.18,6.16,6.16,301200.0,6.17,6.18,6.16,6.16,301200.0
2010-07-20 14:50:00,6.17,6.18,6.16,6.16,175500.0,6.17,6.18,6.16,6.16,175500.0
2010-07-20 14:55:00,6.16,6.17,6.14,6.14,326100.0,6.16,6.17,6.14,6.14,326100.0
2010-07-20 15:00:00,6.14,6.16,6.13,6.15,279200.0,6.14,6.16,6.13,6.15,279200.0
2010-07-20 15:05:00,6.15,6.15,6.14,6.14,107900.0,6.15,6.15,6.14,6.14,107900.0
2010-07-20 15:10:00,6.14,6.15,6.14,6.14,66300.0,6.14,6.15,6.14,6.14,66300.0
2010-07-20 15:15:00,6.14,6.16,6.14,6.15,120500.0,6.14,6.16,6.14,6.15,120500.0
2010-07-20 15:20:00,6.15,6.16,6.15,6.15,178400.0,6.15,6.16,6.15,6.15,178400.0
2010-07-20 15:25:00,6.16,6.17,6.15,6.17,178000.0,6.16,6.17,6.15,6.17,178000.0
2010-07-20 15:30:00,6.17,6.23,6.16,6.22,362700.0,6.17,6.23,6.16,6.22,362700.0
2010-07-20 15:35:00,6.23,6.23,6.21,6.22,365300.0,6.23,6.23,6.21,6.22,365300.0
2010-07-20 15:40:00,6.22,6.24,6.21,6.22,876600.0,6.22,6.24,6.21,6.22,876600.0
2010-07-20 15:45:00,6.23,6.25,6.22,6.24,465500.0,6.23,6.25,6.22,6.24,465500.0
2010-07-20 15:50:00,6.24,6.25,6.22,6.23,964500.0,6.24,6.25,6.22,6.23,964500.0
2010-07-20 15:55:00,6.24,6.27,6.23,6.27,1073200.0,6.24,6.27,6.23,6.27,1073200.0
2010-07-21 09:30:00,6.32,6.4,6.13,6.17,645400.0,6.32,6.4,6.13,6.17,645400.0
2010-07-21 09:35:00,6.17,6.29,6.17,6.25,1735400.0,6.17,6.29,6.17,6.25,1735400.0
2010-07-21 09:40:00,6.25,6.26,6.18,6.19,1230200.0,6.25,6.26,6.18,6.19,1230200.0
2010-07-21 09:45:00,6.19,6.2,6.09,6.16,1235700.0,6.19,6.2,6.09,6.16,1235700.0
2010-07-21 09:50:00,6.15,6.16,6.01,6.03,1500000.0,6.15,6.16,6.01,6.03,1500000.0
2010-07-21 09:55:00,6.04,6.06,6.02,6.05,1366200.0,6.04,6.06,6.02,6.05,1366200.0
2010-07-21 10:00:00,6.05,6.15,5.94,6.02,2519100.0,6.05,6.15,5.94,6.02,2519100.0
2010-07-21 10:05:00,6.01,6.04,5.96,5.98,648200.0,6.01,6.04,5.96,5.98,648200.0
2010-07-21 10:10:00,5.98,6.03,5.97,6.01,957000.0,5.98,6.03,5.97,6.01,957000.0
2010-07-21 10:15:00,6.01,6.05,6.01,6.03,665800.0,6.01,6.05,6.01,6.03,665800.0
2010-07-21 10:20:00,6.03,6.06,6.03,6.04,383500.0,6.03,6.06,6.03,6.04,383500.0
2010-07-21 10:25:00,6.04,6.1,6.04,6.08,679900.0,6.04,6.1,6.04,6.08,679900.0
2010-07-21 10:30:00,6.07,6.07,6.03,6.05,491600.0,6.07,6.07,6.03,6.05,491600.0
2010-07-21 10:35:00,6.05,6.05,6.01,6.04,189300.0,6.05,6.05,6.01,6.04,189300.0
2010-07-21 10:40:00,6.04,6.05,6.02,6.03,133500.0,6.04,6.05,6.02,6.03,133500.0
2010-07-21 10:45:00,6.03,6.05,6.01,6.03,953000.0,6.03,6.05,6.01,6.03,953000.0
2010-07-21 10:50:00,6.03,6.06,6.02,6.02,823800.0,6.03,6.06,6.02,6.02,823800.0
2010-07-21 10:55:00,6.03,6.05,6.02,6.02,297800.0,6.03,6.05,6.02,6.02,297800.0
2010-07-21 11:00:00,6.02,6.03,5.98,5.99,602400.0,6.02,6.03,5.98,5.99,602400.0
2010-07-21 11:05:00,5.99,5.99,5.94,5.94,549700.0,5.99,5.99,5.94,5.94,549700.0
2010-07-21 11:10:00,5.94,5.98,5.94,5.95,1125100.0,5.94,5.98,5.94,5.95,1125100.0
2010-07-21 11:15:00,5.96,5.96,5.91,5.92,955700.0,5.96,5.96,5.91,5.92,955700.0
2010-07-21 11:20:00,5.91,5.92,5.88,5.89,601700.0,5.91,5.92,5.88,5.89,601700.0
2010-07-21 11:25:00,5.88,5.89,5.82,5.85,1269600.0,5.88,5.89,5.82,5.85,1269600.0
2010-07-21 11:30:00,5.84,5.88,5.82,5.85,775700.0,5.84,5.88,5.82,5.85,775700.0
2010-07-21 11:35:00,5.86,5.86,5.85,5.85,332500.0,5.86,5.86,5.85,5.85,332500.0
2010-07-21 11:40:00,5.85,5.9,5.85,5.89,513500.0,5.85,5.9,5.85,5.89,513500.0
2010-07-21 11:45:00,5.9,5.9,5.87,5.89,337300.0,5.9,5.9,5.87,5.89,337300.0
2010-07-21 11:50:00,5.88,5.89,5.88,5.89,90300.0,5.88,5.89,5.88,5.89,90300.0
2010-07-21 11:55:00,5.88,5.89,5.88,5.88,93600.0,5.88,5.89,5.88,5.88,93600.0
2010-07-21 12:00:00,5.88,5.93,5.88,5.93,954700.0,5.88,5.93,5.88,5.93,954700.0
2010-07-21 12:05:00,5.93,5.99,5.92,5.96,994200.0,5.93,5.99,5.92,5.96,994200.0
2010-07-21 12:10:00,5.96,5.96,5.93,5.94,116900.0,5.96,5.96,5.93,5.94,116900.0
2010-07-21 12:15:00,5.94,5.97,5.93,5.93,1155800.0,5.94,5.97,5.93,5.93,1155800.0
2010-07-21 12:20:00,5.93,5.97,5.93,5.95,2019800.0,5.93,5.97,5.93,5.95,2019800.0
2010-07-21 12:25:00,5.96,5.97,5.95,5.97,454900.0,5.96,5.97,5.95,5.97,454900.0
2010-07-21 12:30:00,5.96,6.0,5.95,5.99,1543400.0,5.96,6.0,5.95,5.99,1543400.0
2010-07-21 12:35:00,5.99,6.01,5.98,5.99,611100.0,5.99,6.01,5.98,5.99,611100.0
2010-07-21 12:40:00,6.0,6.02,6.0,6.0,596900.0,6.0,6.02,6.0,6.0,596900.0
2010-07-21 12:45:00,6.01,6.01,6.0,6.0,67800.0,6.01,6.01,6.0,6.0,67800.0
2010-07-21 12:50:00,6.0,6.01,6.0,6.0,147100.0,6.0,6.01,6.0,6.0,147100.0
2010-07-21 12:55:00,6.0,6.01,6.0,6.0,195200.0,6.0,6.01,6.0,6.0,195200.0
2010-07-21 13:00:00,6.0,6.01,6.0,6.0,245100.0,6.0,6.01,6.0,6.0,245100.0
2010-07-21 13:05:00,6.0,6.05,6.0,6.03,561600.0,6.0,6.05,6.0,6.03,561600.0
2010-07-21 13:10:00,6.03,6.03,6.02,6.03,36700.0,6.03,6.03,6.02,6.03,36700.0
2010-07-21 13:15:00,6.03,6.03,6.01,6.03,234800.0,6.03,6.03,6.01,6.03,234800.0
2010-07-21 13:20:00,6.03,6.04,6.02,6.03,57100.0,6.03,6.04,6.02,6.03,57100.0
2010-07-21 13:25:00,6.02,6.03,6.0,6.01,177500.0,6.02,6.03,6.0,6.01,177500.0
2010-07-21 13:30:00,6.01,6.08,6.0,6.07,995900.0,6.01,6.08,6.0,6.07,995900.0
2010-07-21 13:35:00,6.07,6.09,6.06,6.07,411700.0,6.07,6.09,6.06,6.07,411700.0
2010-07-21 13:40:00,6.07,6.09,6.07,6.09,176700.0,6.07,6.09,6.07,6.09,176700.0
2010-07-21 13:45:00,6.09,6.09,6.08,6.08,155300.0,6.09,6.09,6.08,6.08,155300.0
2010-07-21 13:50:00,6.09,6.13,6.08,6.12,451000.0,6.09,6.13,6.08,6.12,451000.0
2010-07-21 13:55:00,6.11,6.12,6.11,6.11,65100.0,6.11,6.12,6.11,6.11,65100.0
2010-07-21 14:00:00,6.11,6.13,6.09,6.13,958400.0,6.11,6.13,6.09,6.13,958400.0
2010-07-21 14:05:00,6.12,6.13,6.08,6.09,865200.0,6.12,6.13,6.08,6.09,865200.0
2010-07-21 14:10:00,6.09,6.09,6.04,6.05,388500.0,6.09,6.09,6.04,6.05,388500.0
2010-07-21 14:15:00,6.05,6.06,6.03,6.05,224100.0,6.05,6.06,6.03,6.05,224100.0
2010-07-21 14:20:00,6.05,6.08,6.04,6.07,314500.0,6.05,6.08,6.04,6.07,314500.0
2010-07-21 14:25:00,6.07,6.08,6.06,6.08,381500.0,6.07,6.08,6.06,6.08,381500.0
2010-07-21 14:30:00,6.07,6.09,6.07,6.08,731800.0,6.07,6.09,6.07,6.08,731800.0
2010-07-21 14:35:00,6.08,6.09,6.05,6.07,565900.0,6.08,6.09,6.05,6.07,565900.0
2010-07-21 14:40:00,6.07,6.09,6.07,6.07,252100.0,6.07,6.09,6.07,6.07,252100.0
2010-07-21 14:45:00,6.07,6.08,6.04,6.06,370600.0,6.07,6.08,6.04,6.06,370600.0
2010-07-21 14:50:00,6.06,6.09,6.01,6.03,509800.0,6.06,6.09,6.01,6.03,509800.0
2010-07-21 14:55:00,6.03,6.04,5.99,6.01,401500.0,6.03,6.04,5.99,6.01,401500.0
2010-07-21 15:00:00,6.0,6.02,5.98,6.0,474700.0,6.0,6.02,5.98,6.0,474700.0
2010-07-21 15:05:00,6.01,6.01,6.0,6.01,426300.0,6.01,6.01,6.0,6.01,426300.0
2010-07-21 15:10:00,6.0,6.01,5.98,6.01,612200.0,6.0,6.01,5.98,6.01,612200.0
2010-07-21 15:15:00,6.01,6.04,6.0,6.02,1282800.0,6.01,6.04,6.0,6.02,1282800.0
2010-07-21 15:20:00,6.01,6.01,5.99,5.99,180400.0,6.01,6.01,5.99,5.99,180400.0
2010-07-21 15:25:00,5.99,6.02,5.99,5.99,438100.0,5.99,6.02,5.99,5.99,438100.0
2010-07-21 15:30:00,5.99,6.0,5.97,5.99,479100.0,5.99,6.0,5.97,5.99,479100.0
2010-07-21 15:35:00,5.99,6.0,5.97,5.98,312000.0,5.99,6.0,5.97,5.98,312000.0
2010-07-21 15:40:00,5.97,5.98,5.95,5.97,352300.0,5.97,5.98,5.95,5.97,352300.0
2010-07-21 15:45:00,5.97,5.99,5.96,5.99,454600.0,5.97,5.99,5.96,5.99,454600.0
2010-07-21 15:50:00,5.99,6.02,5.99,6.02,366300.0,5.99,6.02,5.99,6.02,366300.0
2010-07-21 15:55:00,6.01,6.02,5.97,5.98,1589500.0,6.01,6.02,5.97,5.98,1589500.0
2010-07-22 09:30:00,6.01,6.09,6.0,6.06,326200.0,6.01,6.09,6.0,6.06,326200.0
2010-07-22 09:35:00,6.07,6.07,6.05,6.06,204100.0,6.07,6.07,6.05,6.06,204100.0
2010-07-22 09:40:00,6.05,6.08,6.03,6.03,255700.0,6.05,6.08,6.03,6.03,255700.0
2010-07-22 09:45:00,6.04,6.08,6.03,6.08,525700.0,6.04,6.08,6.03,6.08,525700.0
2010-07-22 09:50:00,6.08,6.08,6.04,6.06,312000.0,6.08,6.08,6.04,6.06,312000.0
2010-07-22 09:55:00,6.07,6.08,6.06,6.07,144400.0,6.07,6.08,6.06,6.07,144400.0
2010-07-22 10:00:00,6.07,6.1,6.07,6.09,317800.0,6.07,6.1,6.07,6.09,317800.0
2010-07-22 10:05:00,6.1,6.11,6.08,6.09,238800.0,6.1,6.11,6.08,6.09,238800.0
2010-07-22 10:10:00,6.09,6.12,6.08,6.11,560100.0,6.09,6.12,6.08,6.11,560100.0
2010-07-22 10:15:00,6.1,6.13,6.06,6.08,759000.0,6.1,6.13,6.06,6.08,759000.0
2010-07-22 10:20:00,6.07,6.09,6.05,6.07,333900.0,6.07,6.09,6.05,6.07,333900.0
2010-07-22 10:25:00,6.07,6.07,6.06,6.07,66700.0,6.07,6.07,6.06,6.07,66700.0
2010-07-22 10:30:00,6.07,6.09,6.07,6.09,305000.0,6.07,6.09,6.07,6.09,305000.0
2010-07-22 10:35:00,6.08,6.1,6.08,6.1,223500.0,6.08,6.1,6.08,6.1,223500.0
2010-07-22 10:40:00,6.1,6.11,6.09,6.11,208900.0,6.1,6.11,6.09,6.11,208900.0
2010-07-22 10:45:00,6.11,6.12,6.08,6.12,402600.0,6.11,6.12,6.08,6.12,402600.0
2010-07-22 10:50:00,6.12,6.12,6.1,6.11,328400.0,6.12,6.12,6.1,6.11,328400.0
2010-07-22 10:55:00,6.11,6.12,6.1,6.11,194000.0,6.11,6.12,6.1,6.11,194000.0
2010-07-22 11:00:00,6.12,6.12,6.11,6.11,176700.0,6.12,6.12,6.11,6.11,176700.0
2010-07-22 11:05:00,6.11,6.12,6.11,6.11,83600.0,6.11,6.12,6.11,6.11,83600.0
2010-07-22 11:10:00,6.11,6.13,6.11,6.13,161700.0,6.11,6.13,6.11,6.13,161700.0
2010-07-22 11:15:00,6.13,6.13,6.12,6.13,150100.0,6.13,6.13,6.12,6.13,150100.0
2010-07-22 11:20:00,6.13,6.13,6.12,6.13,40700.0,6.13,6.13,6.12,6.13,40700.0
2010-07-22 11:25:00,6.13,6.15,6.12,6.14,269800.0,6.13,6.15,6.12,6.14,269800.0
2010-07-22 11:30:00,6.14,6.15,6.13,6.13,116200.0,6.14,6.15,6.13,6.13,116200.0
2010-07-22 11:35:00,6.13,6.14,6.1,6.11,382600.0,6.13,6.14,6.1,6.11,382600.0
2010-07-22 11:40:00,6.11,6.12,6.11,6.11,30400.0,6.11,6.12,6.11,6.11,30400.0
2010-07-22 11:45:00,6.11,6.12,6.11,6.11,50700.0,6.11,6.12,6.11,6.11,50700.0
2010-07-22 11:50:00,6.12,6.12,6.06,6.1,497400.0,6.12,6.12,6.06,6.1,497400.0
2010-07-22 11:55:00,6.1,6.1,6.08,6.1,93500.0,6.1,6.1,6.08,6.1,93500.0
2010-07-22 12:00:00,6.11,6.11,6.1,6.1,23900.0,6.11,6.11,6.1,6.1,23900.0
2010-07-22 12:05:00,6.1,6.11,6.1,6.11,37000.0,6.1,6.11,6.1,6.11,37000.0
2010-07-22 12:10:00,6.11,6.12,6.1,6.11,102600.0,6.11,6.12,6.1,6.11,102600.0
2010-07-22 12:15:00,6.11,6.11,6.07,6.08,270200.0,6.11,6.11,6.07,6.08,270200.0
2010-07-22 12:20:00,6.08,6.09,6.07,6.07,119700.0,6.08,6.09,6.07,6.07,119700.0
2010-07-22 12:25:00,6.08,6.08,6.06,6.07,55800.0,6.08,6.08,6.06,6.07,55800.0
2010-07-22 12:30:00,6.07,6.08,6.07,6.07,75400.0,6.07,6.08,6.07,6.07,75400.0
2010-07-22 12:35:00,6.07,6.08,6.07,6.07,72500.0,6.07,6.08,6.07,6.07,72500.0
2010-07-22 12:40:00,6.07,6.08,6.07,6.08,41900.0,6.07,6.08,6.07,6.08,41900.0
2010-07-22 12:45:00,6.07,6.08,6.07,6.07,34200.0,6.07,6.08,6.07,6.07,34200.0
2010-07-22 12:50:00,6.08,6.09,6.07,6.08,156500.0,6.08,6.09,6.07,6.08,156500.0
2010-07-22 12:55:00,6.08,6.09,6.07,6.07,250900.0,6.08,6.09,6.07,6.07,250900.0
2010-07-22 13:00:00,6.07,6.08,6.07,6.08,41800.0,6.07,6.08,6.07,6.08,41800.0
2010-07-22 13:05:00,6.08,6.08,6.06,6.07,103000.0,6.08,6.08,6.06,6.07,103000.0
2010-07-22 13:10:00,6.06,6.08,6.06,6.08,95200.0,6.06,6.08,6.06,6.08,95200.0
2010-07-22 13:15:00,6.07,6.08,6.07,6.07,25800.0,6.07,6.08,6.07,6.07,25800.0
2010-07-22 13:20:00,6.08,6.09,6.07,6.09,149100.0,6.08,6.09,6.07,6.09,149100.0
2010-07-22 13:25:00,6.09,6.09,6.07,6.07,37500.0,6.09,6.09,6.07,6.07,37500.0
2010-07-22 13:30:00,6.07,6.08,6.04,6.05,453000.0,6.07,6.08,6.04,6.05,453000.0
2010-07-22 13:35:00,6.05,6.05,6.04,6.05,52400.0,6.05,6.05,6.04,6.05,52400.0
2010-07-22 13:40:00,6.04,6.05,6.04,6.05,87100.0,6.04,6.05,6.04,6.05,87100.0
2010-07-22 13:45:00,6.04,6.05,6.04,6.04,50600.0,6.04,6.05,6.04,6.04,50600.0
2010-07-22 13:50:00,6.04,6.05,6.03,6.03,123900.0,6.04,6.05,6.03,6.03,123900.0
2010-07-22 13:55:00,6.03,6.04,6.03,6.03,110400.0,6.03,6.04,6.03,6.03,110400.0
2010-07-22 14:00:00,6.03,6.04,6.03,6.03,217200.0,6.03,6.04,6.03,6.03,217200.0
2010-07-22 14:05:00,6.03,6.04,6.01,6.01,557200.0,6.03,6.04,6.01,6.01,557200.0
2010-07-22 14:10:00,6.02,6.02,5.99,6.0,853200.0,6.02,6.02,5.99,6.0,853200.0
2010-07-22 14:15:00,6.0,6.0,5.97,5.98,383400.0,6.0,6.0,5.97,5.98,383400.0
2010-07-22 14:20:00,5.98,5.99,5.94,5.94,719100.0,5.98,5.99,5.94,5.94,719100.0
2010-07-22 14:25:00,5.95,5.96,5.93,5.96,560200.0,5.95,5.96,5.93,5.96,560200.0
2010-07-22 14:30:00,5.96,5.97,5.95,5.97,373700.0,5.96,5.97,5.95,5.97,373700.0
2010-07-22 14:35:00,5.96,5.98,5.96,5.98,547300.0,5.96,5.98,5.96,5.98,547300.0
2010-07-22 14:40:00,5.98,5.98,5.97,5.97,146400.0,5.98,5.98,5.97,5.97,146400.0
2010-07-22 14:45:00,5.98,5.98,5.97,5.97,93000.0,5.98,5.98,5.97,5.97,93000.0
2010-07-22 14:50:00,5.97,5.98,5.97,5.97,107700.0,5.97,5.98,5.97,5.97,107700.0
2010-07-22 14:55:00,5.97,5.98,5.97,5.97,400600.0,5.97,5.98,5.97,5.97,400600.0
2010-07-22 15:00:00,5.97,5.98,5.97,5.98,205200.0,5.97,5.98,5.97,5.98,205200.0
2010-07-22 15:05:00,5.98,6.0,5.97,5.98,768200.0,5.98,6.0,5.97,5.98,768200.0
2010-07-22 15:10:00,5.98,5.99,5.97,5.98,299500.0,5.98,5.99,5.97,5.98,299500.0
2010-07-22 15:15:00,5.98,5.98,5.97,5.97,347600.0,5.98,5.98,5.97,5.97,347600.0
2010-07-22 15:20:00,5.98,5.98,5.95,5.95,491600.0,5.98,5.98,5.95,5.95,491600.0
2010-07-22 15:25:00,5.95,5.97,5.94,5.95,848500.0,5.95,5.97,5.94,5.95,848500.0
2010-07-22 15:30:00,5.95,5.96,5.94,5.95,462400.0,5.95,5.96,5.94,5.95,462400.0
2010-07-22 15:35:00,5.95,5.95,5.91,5.92,492500.0,5.95,5.95,5.91,5.92,492500.0
2010-07-22 15:40:00,5.92,5.94,5.9,5.94,831600.0,5.92,5.94,5.9,5.94,831600.0
2010-07-22 15:45:00,5.93,5.95,5.93,5.94,643200.0,5.93,5.95,5.93,5.94,643200.0
2010-07-22 15:50:00,5.93,5.94,5.91,5.93,811700.0,5.93,5.94,5.91,5.93,811700.0
2010-07-22 15:55:00,5.93,5.93,5.92,5.92,1183400.0,5.93,5.93,5.92,5.92,1183400.0
2010-07-23 09:30:00,5.93,5.93,5.87,5.91,258600.0,5.93,5.93,5.87,5.91,258600.0
2010-07-23 09:35:00,5.9,5.97,5.9,5.96,216800.0,5.9,5.97,5.9,5.96,216800.0
2010-07-23 09:40:00,5.96,5.98,5.96,5.97,101200.0,5.96,5.98,5.96,5.97,101200.0
2010-07-23 09:45:00,5.97,6.0,5.97,5.97,266000.0,5.97,6.0,5.97,5.97,266000.0
2010-07-23 09:50:00,5.97,5.98,5.95,5.96,546700.0,5.97,5.98,5.95,5.96,546700.0
2010-07-23 09:55:00,5.95,5.96,5.94,5.94,144300.0,5.95,5.96,5.94,5.94,144300.0
2010-07-23 10:00:00,5.94,5.95,5.92,5.93,222100.0,5.94,5.95,5.92,5.93,222100.0
2010-07-23 10:05:00,5.93,5.96,5.93,5.96,359500.0,5.93,5.96,5.93,5.96,359500.0
2010-07-23 10:10:00,5.96,5.97,5.95,5.97,178200.0,5.96,5.97,5.95,5.97,178200.0
2010-07-23 10:15:00,5.97,5.97,5.95,5.96,279600.0,5.97,5.97,5.95,5.96,279600.0
2010-07-23 10:20:00,5.96,5.97,5.95,5.95,116600.0,5.96,5.97,5.95,5.95,116600.0
2010-07-23 10:25:00,5.95,5.96,5.95,5.95,123900.0,5.95,5.96,5.95,5.95,123900.0
2010-07-23 10:30:00,5.95,5.96,5.95,5.95,136200.0,5.95,5.96,5.95,5.95,136200.0
2010-07-23 10:35:00,5.95,5.96,5.95,5.95,70600.0,5.95,5.96,5.95,5.95,70600.0
2010-07-23 10:40:00,5.95,5.96,5.95,5.95,94200.0,5.95,5.96,5.95,5.95,94200.0
2010-07-23 10:45:00,5.95,5.96,5.95,5.95,54900.0,5.95,5.96,5.95,5.95,54900.0
2010-07-23 10:50:00,5.95,5.96,5.92,5.93,462200.0,5.95,5.96,5.92,5.93,462200.0
2010-07-23 10:55:00,5.93,5.94,5.93,5.93,121200.0,5.93,5.94,5.93,5.93,121200.0
2010-07-23 11:00:00,5.93,5.94,5.93,5.93,113400.0,5.93,5.94,5.93,5.93,113400.0
2010-07-23 11:05:00,5.94,5.94,5.93,5.93,63100.0,5.94,5.94,5.93,5.93,63100.0
2010-07-23 11:10:00,5.93,5.94,5.91,5.91,311100.0,5.93,5.94,5.91,5.91,311100.0
2010-07-23 11:15:00,5.91,5.92,5.91,5.91,67900.0,5.91,5.92,5.91,5.91,67900.0
2010-07-23 11:20:00,5.91,5.91,5.88,5.91,830600.0,5.91,5.91,5.88,5.91,830600.0
2010-07-23 11:25:00,5.91,5.92,5.9,5.91,229400.0,5.91,5.92,5.9,5.91,229400.0
2010-07-23 11:30:00,5.92,5.93,5.91,5.93,155700.0,5.92,5.93,5.91,5.93,155700.0
2010-07-23 11:35:00,5.93,5.93,5.92,5.92,24700.0,5.93,5.93,5.92,5.92,24700.0
2010-07-23 11:40:00,5.93,5.93,5.9,5.9,198600.0,5.93,5.93,5.9,5.9,198600.0
2010-07-23 11:45:00,5.9,5.92,5.9,5.91,216500.0,5.9,5.92,5.9,5.91,216500.0
2010-07-23 11:50:00,5.91,5.92,5.9,5.9,190500.0,5.91,5.92,5.9,5.9,190500.0
2010-07-23 11:55:00,5.91,5.91,5.88,5.9,191400.0,5.91,5.91,5.88,5.9,191400.0
2010-07-23 12:00:00,5.9,5.92,5.89,5.9,531500.0,5.9,5.92,5.89,5.9,531500.0
2010-07-23 12:05:00,5.9,5.91,5.9,5.91,63300.0,5.9,5.91,5.9,5.91,63300.0
2010-07-23 12:10:00,5.91,5.91,5.88,5.91,162500.0,5.91,5.91,5.88,5.91,162500.0
2010-07-23 12:15:00,5.9,5.91,5.9,5.91,70100.0,5.9,5.91,5.9,5.91,70100.0
2010-07-23 12:20:00,5.91,5.91,5.9,5.9,23800.0,5.91,5.91,5.9,5.9,23800.0
2010-07-23 12:25:00,5.91,5.91,5.9,5.9,33200.0,5.91,5.91,5.9,5.9,33200.0
2010-07-23 12:30:00,5.91,5.91,5.89,5.91,237400.0,5.91,5.91,5.89,5.91,237400.0
2010-07-23 12:35:00,5.9,5.91,5.9,5.91,14400.0,5.9,5.91,5.9,5.91,14400.0
2010-07-23 12:40:00,5.91,5.91,5.9,5.91,84000.0,5.91,5.91,5.9,5.91,84000.0
2010-07-23 12:45:00,5.91,5.91,5.9,5.91,54500.0,5.91,5.91,5.9,5.91,54500.0
2010-07-23 12:50:00,5.91,5.91,5.9,5.91,38300.0,5.91,5.91,5.9,5.91,38300.0
2010-07-23 12:55:00,5.91,5.94,5.9,5.93,944100.0,5.91,5.94,5.9,5.93,944100.0
2010-07-23 13:00:00,5.93,5.95,5.91,5.93,1381300.0,5.93,5.95,5.91,5.93,1381300.0
2010-07-23 13:05:00,5.93,5.95,5.91,5.94,1141700.0,5.93,5.95,5.91,5.94,1141700.0
2010-07-23 13:10:00,5.93,5.95,5.92,5.94,582200.0,5.93,5.95,5.92,5.94,582200.0
2010-07-23 13:15:00,5.94,5.99,5.94,5.97,976300.0,5.94,5.99,5.94,5.97,976300.0
2010-07-23 13:20:00,5.97,5.98,5.96,5.98,309100.0,5.97,5.98,5.96,5.98,309100.0
2010-07-23 13:25:00,5.97,5.99,5.93,5.94,709900.0,5.97,5.99,5.93,5.94,709900.0
2010-07-23 13:30:00,5.94,5.95,5.93,5.95,294800.0,5.94,5.95,5.93,5.95,294800.0
2010-07-23 13:35:00,5.95,5.95,5.94,5.95,111900.0,5.95,5.95,5.94,5.95,111900.0
2010-07-23 13:40:00,5.95,5.95,5.94,5.95,43800.0,5.95,5.95,5.94,5.95,43800.0
2010-07-23 13:45:00,5.95,5.95,5.94,5.94,91900.0,5.95,5.95,5.94,5.94,91900.0
2010-07-23 13:50:00,5.94,5.95,5.93,5.93,352500.0,5.94,5.95,5.93,5.93,352500.0
2010-07-23 13:55:00,5.93,5.93,5.92,5.92,76100.0,5.93,5.93,5.92,5.92,76100.0
2010-07-23 14:00:00,5.93,5.95,5.92,5.94,269600.0,5.93,5.95,5.92,5.94,269600.0
2010-07-23 14:05:00,5.95,5.96,5.94,5.95,298600.0,5.95,5.96,5.94,5.95,298600.0
2010-07-23 14:10:00,5.95,5.95,5.94,5.95,211400.0,5.95,5.95,5.94,5.95,211400.0
2010-07-23 14:15:00,5.94,5.95,5.94,5.94,120800.0,5.94,5.95,5.94,5.94,120800.0
2010-07-23 14:20:00,5.95,5.95,5.94,5.95,117600.0,5.95,5.95,5.94,5.95,117600.0
2010-07-23 14:25:00,5.95,5.95,5.93,5.94,167700.0,5.95,5.95,5.93,5.94,167700.0
2010-07-23 14:30:00,5.93,5.95,5.93,5.93,152500.0,5.93,5.95,5.93,5.93,152500.0
2010-07-23 14:35:00,5.93,5.95,5.92,5.93,450500.0,5.93,5.95,5.92,5.93,450500.0
2010-07-23 14:40:00,5.93,5.93,5.91,5.93,185000.0,5.93,5.93,5.91,5.93,185000.0
2010-07-23 14:45:00,5.93,5.94,5.92,5.92,800800.0,5.93,5.94,5.92,5.92,800800.0
2010-07-23 14:50:00,5.93,5.95,5.92,5.94,538500.0,5.93,5.95,5.92,5.94,538500.0
2010-07-23 14:55:00,5.95,5.95,5.93,5.94,528400.0,5.95,5.95,5.93,5.94,528400.0
2010-07-23 15:00:00,5.95,5.95,5.94,5.94,81300.0,5.95,5.95,5.94,5.94,81300.0
2010-07-23 15:05:00,5.95,5.95,5.94,5.94,71900.0,5.95,5.95,5.94,5.94,71900.0
2010-07-23 15:10:00,5.95,5.95,5.94,5.94,135700.0,5.95,5.95,5.94,5.94,135700.0
2010-07-23 15:15:00,5.95,5.95,5.93,5.94,405500.0,5.95,5.95,5.93,5.94,405500.0
2010-07-23 15:20:00,5.95,5.95,5.94,5.95,446300.0,5.95,5.95,5.94,5.95,446300.0
2010-07-23 15:25:00,5.95,5.95,5.93,5.94,287400.0,5.95,5.95,5.93,5.94,287400.0
2010-07-23 15:30:00,5.94,5.95,5.93,5.94,497800.0,5.94,5.95,5.93,5.94,497800.0
2010-07-23 15:35:00,5.95,5.96,5.93,5.95,518800.0,5.95,5.96,5.93,5.95,518800.0
2010-07-23 15:40:00,5.95,5.95,5.92,5.94,791500.0,5.95,5.95,5.92,5.94,791500.0
2010-07-23 15:45:00,5.94,5.95,5.93,5.93,373000.0,5.94,5.95,5.93,5.93,373000.0
2010-07-23 15:50:00,5.93,5.95,5.93,5.95,471000.0,5.93,5.95,5.93,5.95,471000.0
2010-07-23 15:55:00,5.95,5.95,5.94,5.95,741100.0,5.95,5.95,5.94,5.95,741100.0
2010-07-26 09:30:00,5.93,5.96,5.91,5.93,153800.0,5.93,5.96,5.91,5.93,153800.0
2010-07-26 09:35:00,5.93,5.94,5.93,5.93,82200.0,5.93,5.94,5.93,5.93,82200.0
2010-07-26 09:40:00,5.94,5.95,5.91,5.95,127600.0,5.94,5.95,5.91,5.95,127600.0
2010-07-26 09:45:00,5.94,5.95,5.94,5.95,40200.0,5.94,5.95,5.94,5.95,40200.0
2010-07-26 09:50:00,5.95,5.95,5.94,5.94,38600.0,5.95,5.95,5.94,5.94,38600.0
2010-07-26 09:55:00,5.94,5.95,5.91,5.95,244800.0,5.94,5.95,5.91,5.95,244800.0
2010-07-26 10:00:00,5.95,6.0,5.94,5.99,352200.0,5.95,6.0,5.94,5.99,352200.0
2010-07-26 10:05:00,5.99,6.0,5.97,5.97,294500.0,5.99,6.0,5.97,5.97,294500.0
2010-07-26 10:10:00,5.98,6.0,5.97,5.99,175800.0,5.98,6.0,5.97,5.99,175800.0
2010-07-26 10:15:00,6.0,6.0,5.97,5.98,345400.0,6.0,6.0,5.97,5.98,345400.0
2010-07-26 10:20:00,5.98,5.99,5.95,5.97,233100.0,5.98,5.99,5.95,5.97,233100.0
2010-07-26 10:25:00,5.96,5.97,5.95,5.95,88800.0,5.96,5.97,5.95,5.95,88800.0
2010-07-26 10:30:00,5.95,5.95,5.93,5.95,271500.0,5.95,5.95,5.93,5.95,271500.0
2010-07-26 10:35:00,5.95,5.95,5.93,5.93,250000.0,5.95,5.95,5.93,5.93,250000.0
2010-07-26 10:40:00,5.93,5.95,5.93,5.95,119100.0,5.93,5.95,5.93,5.95,119100.0
2010-07-26 10:45:00,5.95,5.95,5.93,5.95,405800.0,5.95,5.95,5.93,5.95,405800.0
2010-07-26 10:50:00,5.95,5.96,5.92,5.94,279200.0,5.95,5.96,5.92,5.94,279200.0
2010-07-26 10:55:00,5.93,5.95,5.93,5.95,39200.0,5.93,5.95,5.93,5.95,39200.0
2010-07-26 11:00:00,5.95,5.96,5.94,5.94,150400.0,5.95,5.96,5.94,5.94,150400.0
2010-07-26 11:05:00,5.95,5.95,5.94,5.95,75700.0,5.95,5.95,5.94,5.95,75700.0
2010-07-26 11:10:00,5.95,5.96,5.95,5.95,83200.0,5.95,5.96,5.95,5.95,83200.0
2010-07-26 11:15:00,5.95,5.97,5.95,5.97,146900.0,5.95,5.97,5.95,5.97,146900.0
2010-07-26 11:20:00,5.96,5.97,5.96,5.96,54900.0,5.96,5.97,5.96,5.96,54900.0
2010-07-26 11:25:00,5.97,5.97,5.96,5.97,106100.0,5.97,5.97,5.96,5.97,106100.0
2010-07-26 11:30:00,5.97,5.97,5.96,5.96,75100.0,5.97,5.97,5.96,5.96,75100.0
2010-07-26 11:35:00,5.96,5.97,5.96,5.97,115000.0,5.96,5.97,5.96,5.97,115000.0
2010-07-26 11:40:00,5.97,5.97,5.96,5.97,97300.0,5.97,5.97,5.96,5.97,97300.0
2010-07-26 11:45:00,5.97,5.99,5.96,5.97,174100.0,5.97,5.99,5.96,5.97,174100.0
2010-07-26 11:50:00,5.98,5.98,5.97,5.98,30600.0,5.98,5.98,5.97,5.98,30600.0
2010-07-26 11:55:00,5.97,5.98,5.97,5.97,154000.0,5.97,5.98,5.97,5.97,154000.0
2010-07-26 12:00:00,5.97,5.98,5.97,5.98,21000.0,5.97,5.98,5.97,5.98,21000.0
2010-07-26 12:05:00,5.97,5.98,5.97,5.98,57700.0,5.97,5.98,5.97,5.98,57700.0
2010-07-26 12:10:00,5.98,5.98,5.95,5.95,121800.0,5.98,5.98,5.95,5.95,121800.0
2010-07-26 12:15:00,5.95,5.95,5.94,5.95,67100.0,5.95,5.95,5.94,5.95,67100.0
2010-07-26 12:20:00,5.95,5.95,5.94,5.95,54100.0,5.95,5.95,5.94,5.95,54100.0
2010-07-26 12:25:00,5.95,5.95,5.94,5.95,14100.0,5.95,5.95,5.94,5.95,14100.0
2010-07-26 12:30:00,5.95,5.95,5.94,5.95,48200.0,5.95,5.95,5.94,5.95,48200.0
2010-07-26 12:35:00,5.95,5.95,5.94,5.94,170700.0,5.95,5.95,5.94,5.94,170700.0
2010-07-26 12:40:00,5.94,5.95,5.94,5.95,111800.0,5.94,5.95,5.94,5.95,111800.0
2010-07-26 12:45:00,5.95,5.95,5.93,5.93,162200.0,5.95,5.95,5.93,5.93,162200.0
2010-07-26 12:50:00,5.93,5.94,5.93,5.94,120100.0,5.93,5.94,5.93,5.94,120100.0
2010-07-26 12:55:00,5.94,5.95,5.93,5.95,66800.0,5.94,5.95,5.93,5.95,66800.0
2010-07-26 13:00:00,5.95,5.95,5.94,5.95,49900.0,5.95,5.95,5.94,5.95,49900.0
2010-07-26 13:05:00,5.94,5.95,5.94,5.95,28200.0,5.94,5.95,5.94,5.95,28200.0
2010-07-26 13:10:00,5.95,5.95,5.94,5.94,110600.0,5.95,5.95,5.94,5.94,110600.0
2010-07-26 13:15:00,5.95,5.95,5.94,5.95,55600.0,5.95,5.95,5.94,5.95,55600.0
2010-07-26 13:20:00,5.95,5.95,5.94,5.95,132300.0,5.95,5.95,5.94,5.95,132300.0
2010-07-26 13:25:00,5.95,5.95,5.94,5.95,20200.0,5.95,5.95,5.94,5.95,20200.0
2010-07-26 13:30:00,5.95,5.96,5.95,5.95,45200.0,5.95,5.96,5.95,5.95,45200.0
2010-07-26 13:35:00,5.95,5.96,5.95,5.95,68300.0,5.95,5.96,5.95,5.95,68300.0
2010-07-26 13:40:00,5.95,5.96,5.94,5.95,57800.0,5.95,5.96,5.94,5.95,57800.0
2010-07-26 13:45:00,5.95,5.95,5.94,5.95,27600.0,5.95,5.95,5.94,5.95,27600.0
2010-07-26 13:50:00,5.95,5.95,5.94,5.94,48900.0,5.95,5.95,5.94,5.94,48900.0
2010-07-26 13:55:00,5.94,5.95,5.94,5.94,52000.0,5.94,5.95,5.94,5.94,52000.0
2010-07-26 14:00:00,5.94,5.95,5.94,5.94,27400.0,5.94,5.95,5.94,5.94,27400.0
2010-07-26 14:05:00,5.95,5.95,5.94,5.95,30100.0,5.95,5.95,5.94,5.95,30100.0
2010-07-26 14:10:00,5.95,5.95,5.94,5.94,28500.0,5.95,5.95,5.94,5.94,28500.0
2010-07-26 14:15:00,5.95,5.95,5.94,5.95,26400.0,5.95,5.95,5.94,5.95,26400.0
2010-07-26 14:20:00,5.94,5.95,5.94,5.94,25600.0,5.94,5.95,5.94,5.94,25600.0
2010-07-26 14:25:00,5.94,5.95,5.94,5.94,23700.0,5.94,5.95,5.94,5.94,23700.0
2010-07-26 14:30:00,5.95,5.95,5.94,5.95,74200.0,5.95,5.95,5.94,5.95,74200.0
2010-07-26 14:35:00,5.94,5.95,5.94,5.95,28700.0,5.94,5.95,5.94,5.95,28700.0
2010-07-26 14:40:00,5.95,5.95,5.94,5.94,41400.0,5.95,5.95,5.94,5.94,41400.0
2010-07-26 14:45:00,5.95,5.95,5.94,5.95,21200.0,5.95,5.95,5.94,5.95,21200.0
2010-07-26 14:50:00,5.95,5.95,5.94,5.95,49600.0,5.95,5.95,5.94,5.95,49600.0
2010-07-26 14:55:00,5.95,5.95,5.94,5.94,44500.0,5.95,5.95,5.94,5.94,44500.0
2010-07-26 15:00:00,5.95,5.95,5.94,5.94,56700.0,5.95,5.95,5.94,5.94,56700.0
2010-07-26 15:05:00,5.95,5.95,5.94,5.95,44000.0,5.95,5.95,5.94,5.95,44000.0
2010-07-26 15:10:00,5.94,5.95,5.94,5.94,113800.0,5.94,5.95,5.94,5.94,113800.0
2010-07-26 15:15:00,5.95,5.95,5.94,5.95,135900.0,5.95,5.95,5.94,5.95,135900.0
2010-07-26 15:20:00,5.95,5.97,5.94,5.95,390300.0,5.95,5.97,5.94,5.95,390300.0
2010-07-26 15:25:00,5.95,5.96,5.94,5.95,194700.0,5.95,5.96,5.94,5.95,194700.0
2010-07-26 15:30:00,5.95,5.95,5.94,5.95,82100.0,5.95,5.95,5.94,5.95,82100.0
2010-07-26 15:35:00,5.95,5.97,5.94,5.96,299000.0,5.95,5.97,5.94,5.96,299000.0
2010-07-26 15:40:00,5.97,5.97,5.95,5.95,453900.0,5.97,5.97,5.95,5.95,453900.0
2010-07-26 15:45:00,5.95,5.97,5.95,5.97,386800.0,5.95,5.97,5.95,5.97,386800.0
2010-07-26 15:50:00,5.97,5.97,5.95,5.95,497200.0,5.97,5.97,5.95,5.95,497200.0
2010-07-26 15:55:00,5.95,5.96,5.94,5.95,576000.0,5.95,5.96,5.94,5.95,576000.0
2010-07-27 09:30:00,5.99,5.99,5.94,5.96,113400.0,5.99,5.99,5.94,5.96,113400.0
2010-07-27 09:35:00,5.95,5.98,5.95,5.98,192600.0,5.95,5.98,5.95,5.98,192600.0
2010-07-27 09:40:00,5.97,5.98,5.96,5.97,339600.0,5.97,5.98,5.96,5.97,339600.0
2010-07-27 09:45:00,5.97,5.97,5.95,5.96,304700.0,5.97,5.97,5.95,5.96,304700.0
2010-07-27 09:50:00,5.97,5.98,5.96,5.97,328600.0,5.97,5.98,5.96,5.97,328600.0
2010-07-27 09:55:00,5.97,5.98,5.96,5.97,138600.0,5.97,5.98,5.96,5.97,138600.0
2010-07-27 10:00:00,5.97,6.0,5.97,5.97,522200.0,5.97,6.0,5.97,5.97,522200.0
2010-07-27 10:05:00,5.97,5.98,5.96,5.97,154700.0,5.97,5.98,5.96,5.97,154700.0
2010-07-27 10:10:00,5.97,5.98,5.96,5.97,127600.0,5.97,5.98,5.96,5.97,127600.0
2010-07-27 10:15:00,5.97,5.97,5.95,5.97,383600.0,5.97,5.97,5.95,5.97,383600.0
2010-07-27 10:20:00,5.97,5.98,5.96,5.96,304800.0,5.97,5.98,5.96,5.96,304800.0
2010-07-27 10:25:00,5.97,5.97,5.95,5.97,380600.0,5.97,5.97,5.95,5.97,380600.0
2010-07-27 10:30:00,5.97,5.97,5.96,5.97,65000.0,5.97,5.97,5.96,5.97,65000.0
2010-07-27 10:35:00,5.97,5.97,5.96,5.97,16900.0,5.97,5.97,5.96,5.97,16900.0
2010-07-27 10:40:00,5.96,5.97,5.96,5.97,19600.0,5.96,5.97,5.96,5.97,19600.0
2010-07-27 10:45:00,5.96,5.97,5.96,5.96,61900.0,5.96,5.97,5.96,5.96,61900.0
2010-07-27 10:50:00,5.97,5.97,5.96,5.97,97000.0,5.97,5.97,5.96,5.97,97000.0
2010-07-27 10:55:00,5.96,5.97,5.96,5.97,34600.0,5.96,5.97,5.96,5.97,34600.0
2010-07-27 11:00:00,5.96,5.97,5.95,5.96,192300.0,5.96,5.97,5.95,5.96,192300.0
2010-07-27 11:05:00,5.96,5.97,5.95,5.95,172500.0,5.96,5.97,5.95,5.95,172500.0
2010-07-27 11:10:00,5.95,5.96,5.95,5.96,228300.0,5.95,5.96,5.95,5.96,228300.0
2010-07-27 11:15:00,5.96,5.96,5.95,5.95,39300.0,5.96,5.96,5.95,5.95,39300.0
2010-07-27 11:20:00,5.95,5.96,5.95,5.96,58900.0,5.95,5.96,5.95,5.96,58900.0
2010-07-27 11:25:00,5.96,5.96,5.95,5.95,43300.0,5.96,5.96,5.95,5.95,43300.0
2010-07-27 11:30:00,5.96,5.96,5.95,5.95,24100.0,5.96,5.96,5.95,5.95,24100.0
2010-07-27 11:35:00,5.95,5.96,5.95,5.95,69000.0,5.95,5.96,5.95,5.95,69000.0
2010-07-27 11:40:00,5.95,5.96,5.95,5.95,361800.0,5.95,5.96,5.95,5.95,361800.0
2010-07-27 11:45:00,5.95,5.96,5.95,5.95,52000.0,5.95,5.96,5.95,5.95,52000.0
2010-07-27 11:50:00,5.95,5.96,5.95,5.95,58300.0,5.95,5.96,5.95,5.95,58300.0
2010-07-27 11:55:00,5.95,5.96,5.95,5.95,12600.0,5.95,5.96,5.95,5.95,12600.0
2010-07-27 12:00:00,5.96,5.96,5.95,5.95,21500.0,5.96,5.96,5.95,5.95,21500.0
2010-07-27 12:05:00,5.95,5.96,5.95,5.95,27700.0,5.95,5.96,5.95,5.95,27700.0
2010-07-27 12:10:00,5.96,5.96,5.95,5.95,13900.0,5.96,5.96,5.95,5.95,13900.0
2010-07-27 12:15:00,5.96,5.96,5.94,5.94,613200.0,5.96,5.96,5.94,5.94,613200.0
2010-07-27 12:20:00,5.95,5.95,5.93,5.94,133200.0,5.95,5.95,5.93,5.94,133200.0
2010-07-27 12:25:00,5.93,5.94,5.93,5.93,8600.0,5.93,5.94,5.93,5.93,8600.0
2010-07-27 12:30:00,5.94,5.94,5.93,5.93,16900.0,5.94,5.94,5.93,5.93,16900.0
2010-07-27 12:35:00,5.93,5.94,5.91,5.91,699200.0,5.93,5.94,5.91,5.91,699200.0
2010-07-27 12:40:00,5.91,5.92,5.91,5.92,104300.0,5.91,5.92,5.91,5.92,104300.0
2010-07-27 12:45:00,5.92,5.92,5.91,5.92,37700.0,5.92,5.92,5.91,5.92,37700.0
2010-07-27 12:50:00,5.91,5.92,5.91,5.91,29100.0,5.91,5.92,5.91,5.91,29100.0
2010-07-27 12:55:00,5.92,5.93,5.91,5.92,44100.0,5.92,5.93,5.91,5.92,44100.0
2010-07-27 13:00:00,5.92,5.93,5.91,5.92,88700.0,5.92,5.93,5.91,5.92,88700.0
2010-07-27 13:05:00,5.91,5.92,5.91,5.92,10800.0,5.91,5.92,5.91,5.92,10800.0
2010-07-27 13:10:00,5.91,5.92,5.91,5.92,25800.0,5.91,5.92,5.91,5.92,25800.0
2010-07-27 13:15:00,5.92,5.92,5.91,5.92,34100.0,5.92,5.92,5.91,5.92,34100.0
2010-07-27 13:20:00,5.91,5.92,5.91,5.92,59900.0,5.91,5.92,5.91,5.92,59900.0
2010-07-27 13:25:00,5.91,5.92,5.9,5.9,138300.0,5.91,5.92,5.9,5.9,138300.0
2010-07-27 13:30:00,5.9,5.91,5.89,5.89,331000.0,5.9,5.91,5.89,5.89,331000.0
2010-07-27 13:35:00,5.9,5.9,5.88,5.89,194900.0,5.9,5.9,5.88,5.89,194900.0
2010-07-27 13:40:00,5.9,5.9,5.89,5.89,31900.0,5.9,5.9,5.89,5.89,31900.0
2010-07-27 13:45:00,5.89,5.9,5.89,5.9,90700.0,5.89,5.9,5.89,5.9,90700.0
2010-07-27 13:50:00,5.9,5.91,5.89,5.89,685000.0,5.9,5.91,5.89,5.89,685000.0
2010-07-27 13:55:00,5.89,5.9,5.89,5.89,38100.0,5.89,5.9,5.89,5.89,38100.0
2010-07-27 14:00:00,5.9,5.9,5.89,5.89,35500.0,5.9,5.9,5.89,5.89,35500.0
2010-07-27 14:05:00,5.9,5.92,5.89,5.91,134400.0,5.9,5.92,5.89,5.91,134400.0
2010-07-27 14:10:00,5.91,5.92,5.91,5.92,35700.0,5.91,5.92,5.91,5.92,35700.0
2010-07-27 14:15:00,5.92,5.93,5.91,5.92,94900.0,5.92,5.93,5.91,5.92,94900.0
2010-07-27 14:20:00,5.92,5.93,5.91,5.91,75700.0,5.92,5.93,5.91,5.91,75700.0
2010-07-27 14:25:00,5.91,5.92,5.91,5.92,13100.0,5.91,5.92,5.91,5.92,13100.0
2010-07-27 14:30:00,5.92,5.92,5.91,5.92,33000.0,5.92,5.92,5.91,5.92,33000.0
2010-07-27 14:35:00,5.92,5.92,5.91,5.92,21700.0,5.92,5.92,5.91,5.92,21700.0
2010-07-27 14:40:00,5.92,5.92,5.9,5.91,65300.0,5.92,5.92,5.9,5.91,65300.0
2010-07-27 14:45:00,5.91,5.91,5.9,5.91,17800.0,5.91,5.91,5.9,5.91,17800.0
2010-07-27 14:50:00,5.91,5.91,5.89,5.89,109000.0,5.91,5.91,5.89,5.89,109000.0
2010-07-27 14:55:00,5.89,5.9,5.89,5.89,16300.0,5.89,5.9,5.89,5.89,16300.0
2010-07-27 15:00:00,5.9,5.91,5.89,5.91,115300.0,5.9,5.91,5.89,5.91,115300.0
2010-07-27 15:05:00,5.91,5.91,5.9,5.91,271500.0,5.91,5.91,5.9,5.91,271500.0
2010-07-27 15:10:00,5.9,5.91,5.9,5.91,93100.0,5.9,5.91,5.9,5.91,93100.0
2010-07-27 15:15:00,5.91,5.91,5.89,5.89,144700.0,5.91,5.91,5.89,5.89,144700.0
2010-07-27 15:20:00,5.9,5.9,5.89,5.9,48300.0,5.9,5.9,5.89,5.9,48300.0
2010-07-27 15:25:00,5.9,5.91,5.89,5.91,168700.0,5.9,5.91,5.89,5.91,168700.0
2010-07-27 15:30:00,5.91,5.92,5.89,5.9,457400.0,5.91,5.92,5.89,5.9,457400.0
2010-07-27 15:35:00,5.9,5.9,5.89,5.89,44200.0,5.9,5.9,5.89,5.89,44200.0
2010-07-27 15:40:00,5.89,5.91,5.89,5.91,273400.0,5.89,5.91,5.89,5.91,273400.0
2010-07-27 15:45:00,5.91,5.91,5.89,5.9,456300.0,5.91,5.91,5.89,5.9,456300.0
2010-07-27 15:50:00,5.9,5.9,5.89,5.9,147700.0,5.9,5.9,5.89,5.9,147700.0
2010-07-27 15:55:00,5.9,5.91,5.89,5.89,1118500.0,5.9,5.91,5.89,5.89,1118500.0
2010-07-28 09:30:00,5.88,5.91,5.86,5.89,174200.0,5.88,5.91,5.86,5.89,174200.0
2010-07-28 09:35:00,5.89,5.89,5.85,5.85,89400.0,5.89,5.89,5.85,5.85,89400.0
2010-07-28 09:40:00,5.86,5.89,5.84,5.85,263600.0,5.86,5.89,5.84,5.85,263600.0
2010-07-28 09:45:00,5.84,5.86,5.83,5.84,165000.0,5.84,5.86,5.83,5.84,165000.0
2010-07-28 09:50:00,5.84,5.85,5.83,5.83,54800.0,5.84,5.85,5.83,5.83,54800.0
2010-07-28 09:55:00,5.83,5.84,5.82,5.83,90700.0,5.83,5.84,5.82,5.83,90700.0
2010-07-28 10:00:00,5.84,5.85,5.83,5.84,226700.0,5.84,5.85,5.83,5.84,226700.0
2010-07-28 10:05:00,5.84,5.84,5.8,5.8,288200.0,5.84,5.84,5.8,5.8,288200.0
2010-07-28 10:10:00,5.8,5.81,5.79,5.81,198300.0,5.8,5.81,5.79,5.81,198300.0
2010-07-28 10:15:00,5.81,5.82,5.8,5.81,153300.0,5.81,5.82,5.8,5.81,153300.0
2010-07-28 10:20:00,5.81,5.82,5.79,5.8,377200.0,5.81,5.82,5.79,5.8,377200.0
2010-07-28 10:25:00,5.8,5.82,5.8,5.81,105000.0,5.8,5.82,5.8,5.81,105000.0
2010-07-28 10:30:00,5.8,5.81,5.78,5.79,207600.0,5.8,5.81,5.78,5.79,207600.0
2010-07-28 10:35:00,5.79,5.8,5.78,5.8,46200.0,5.79,5.8,5.78,5.8,46200.0
2010-07-28 10:40:00,5.8,5.82,5.79,5.81,81100.0,5.8,5.82,5.79,5.81,81100.0
2010-07-28 10:45:00,5.82,5.83,5.82,5.83,159900.0,5.82,5.83,5.82,5.83,159900.0
2010-07-28 10:50:00,5.82,5.83,5.82,5.82,64700.0,5.82,5.83,5.82,5.82,64700.0
2010-07-28 10:55:00,5.82,5.83,5.8,5.82,240900.0,5.82,5.83,5.8,5.82,240900.0
2010-07-28 11:00:00,5.82,5.82,5.8,5.8,124200.0,5.82,5.82,5.8,5.8,124200.0
2010-07-28 11:05:00,5.8,5.81,5.8,5.8,43300.0,5.8,5.81,5.8,5.8,43300.0
2010-07-28 11:10:00,5.81,5.81,5.8,5.81,84600.0,5.81,5.81,5.8,5.81,84600.0
2010-07-28 11:15:00,5.8,5.82,5.8,5.82,62000.0,5.8,5.82,5.8,5.82,62000.0
2010-07-28 11:20:00,5.81,5.82,5.81,5.82,68900.0,5.81,5.82,5.81,5.82,68900.0
2010-07-28 11:25:00,5.82,5.82,5.81,5.82,82500.0,5.82,5.82,5.81,5.82,82500.0
2010-07-28 11:30:00,5.82,5.82,5.81,5.82,75700.0,5.82,5.82,5.81,5.82,75700.0
2010-07-28 11:35:00,5.82,5.83,5.81,5.82,76500.0,5.82,5.83,5.81,5.82,76500.0
2010-07-28 11:40:00,5.82,5.83,5.82,5.82,81900.0,5.82,5.83,5.82,5.82,81900.0
2010-07-28 11:45:00,5.83,5.84,5.82,5.83,426500.0,5.83,5.84,5.82,5.83,426500.0
2010-07-28 11:50:00,5.83,5.84,5.83,5.84,31800.0,5.83,5.84,5.83,5.84,31800.0
2010-07-28 11:55:00,5.84,5.84,5.83,5.84,27500.0,5.84,5.84,5.83,5.84,27500.0
2010-07-28 12:00:00,5.84,5.84,5.83,5.84,21600.0,5.84,5.84,5.83,5.84,21600.0
2010-07-28 12:05:00,5.83,5.84,5.83,5.83,12900.0,5.83,5.84,5.83,5.83,12900.0
2010-07-28 12:10:00,5.84,5.84,5.83,5.84,21900.0,5.84,5.84,5.83,5.84,21900.0
2010-07-28 12:15:00,5.83,5.84,5.82,5.82,111200.0,5.83,5.84,5.82,5.82,111200.0
2010-07-28 12:20:00,5.82,5.83,5.82,5.83,20400.0,5.82,5.83,5.82,5.83,20400.0
2010-07-28 12:25:00,5.82,5.83,5.82,5.82,190800.0,5.82,5.83,5.82,5.82,190800.0
2010-07-28 12:30:00,5.82,5.83,5.82,5.82,40100.0,5.82,5.83,5.82,5.82,40100.0
2010-07-28 12:35:00,5.82,5.83,5.82,5.82,27600.0,5.82,5.83,5.82,5.82,27600.0
2010-07-28 12:40:00,5.83,5.83,5.82,5.83,35600.0,5.83,5.83,5.82,5.83,35600.0
2010-07-28 12:45:00,5.82,5.83,5.81,5.81,41100.0,5.82,5.83,5.81,5.81,41100.0
2010-07-28 12:50:00,5.81,5.83,5.81,5.82,170800.0,5.81,5.83,5.81,5.82,170800.0
2010-07-28 12:55:00,5.82,5.83,5.82,5.82,40200.0,5.82,5.83,5.82,5.82,40200.0
2010-07-28 13:00:00,5.83,5.83,5.82,5.83,71900.0,5.83,5.83,5.82,5.83,71900.0
2010-07-28 13:05:00,5.83,5.83,5.82,5.83,64600.0,5.83,5.83,5.82,5.83,64600.0
2010-07-28 13:10:00,5.82,5.83,5.82,5.83,55400.0,5.82,5.83,5.82,5.83,55400.0
2010-07-28 13:15:00,5.83,5.84,5.82,5.84,60400.0,5.83,5.84,5.82,5.84,60400.0
2010-07-28 13:20:00,5.84,5.84,5.82,5.82,213900.0,5.84,5.84,5.82,5.82,213900.0
2010-07-28 13:25:00,5.82,5.83,5.82,5.82,84400.0,5.82,5.83,5.82,5.82,84400.0
2010-07-28 13:30:00,5.82,5.83,5.82,5.82,82700.0,5.82,5.83,5.82,5.82,82700.0
2010-07-28 13:35:00,5.82,5.83,5.82,5.83,50800.0,5.82,5.83,5.82,5.83,50800.0
2010-07-28 13:40:00,5.83,5.84,5.82,5.83,117900.0,5.83,5.84,5.82,5.83,117900.0
2010-07-28 13:45:00,5.84,5.84,5.83,5.83,14100.0,5.84,5.84,5.83,5.83,14100.0
2010-07-28 13:50:00,5.83,5.84,5.83,5.84,20200.0,5.83,5.84,5.83,5.84,20200.0
2010-07-28 13:55:00,5.83,5.84,5.81,5.83,975200.0,5.83,5.84,5.81,5.83,975200.0
2010-07-28 14:00:00,5.83,5.83,5.8,5.83,613500.0,5.83,5.83,5.8,5.83,613500.0
2010-07-28 14:05:00,5.83,5.83,5.82,5.83,86200.0,5.83,5.83,5.82,5.83,86200.0
2010-07-28 14:10:00,5.82,5.83,5.82,5.82,56400.0,5.82,5.83,5.82,5.82,56400.0
2010-07-28 14:15:00,5.82,5.83,5.81,5.81,275000.0,5.82,5.83,5.81,5.81,275000.0
2010-07-28 14:20:00,5.81,5.82,5.79,5.82,359700.0,5.81,5.82,5.79,5.82,359700.0
2010-07-28 14:25:00,5.82,5.82,5.81,5.82,116700.0,5.82,5.82,5.81,5.82,116700.0
2010-07-28 14:30:00,5.82,5.82,5.81,5.82,21600.0,5.82,5.82,5.81,5.82,21600.0
2010-07-28 14:35:00,5.82,5.82,5.81,5.82,60300.0,5.82,5.82,5.81,5.82,60300.0
2010-07-28 14:40:00,5.81,5.82,5.79,5.8,236700.0,5.81,5.82,5.79,5.8,236700.0
2010-07-28 14:45:00,5.8,5.8,5.79,5.79,66300.0,5.8,5.8,5.79,5.79,66300.0
2010-07-28 14:50:00,5.79,5.8,5.79,5.8,49000.0,5.79,5.8,5.79,5.8,49000.0
2010-07-28 14:55:00,5.8,5.8,5.79,5.79,39100.0,5.8,5.8,5.79,5.79,39100.0
2010-07-28 15:00:00,5.79,5.81,5.78,5.78,328300.0,5.79,5.81,5.78,5.78,328300.0
2010-07-28 15:05:00,5.78,5.79,5.74,5.74,995900.0,5.78,5.79,5.74,5.74,995900.0
2010-07-28 15:10:00,5.74,5.75,5.74,5.74,95100.0,5.74,5.75,5.74,5.74,95100.0
2010-07-28 15:15:00,5.75,5.75,5.74,5.75,228500.0,5.75,5.75,5.74,5.75,228500.0
2010-07-28 15:20:00,5.75,5.76,5.74,5.75,604000.0,5.75,5.76,5.74,5.75,604000.0
2010-07-28 15:25:00,5.75,5.75,5.7,5.71,1366300.0,5.75,5.75,5.7,5.71,1366300.0
2010-07-28 15:30:00,5.7,5.72,5.69,5.69,1198300.0,5.7,5.72,5.69,5.69,1198300.0
2010-07-28 15:35:00,5.69,5.7,5.69,5.7,467000.0,5.69,5.7,5.69,5.7,467000.0
2010-07-28 15:40:00,5.7,5.7,5.69,5.7,604800.0,5.7,5.7,5.69,5.7,604800.0
2010-07-28 15:45:00,5.7,5.7,5.67,5.7,760900.0,5.7,5.7,5.67,5.7,760900.0
2010-07-28 15:50:00,5.7,5.7,5.69,5.7,539100.0,5.7,5.7,5.69,5.7,539100.0
2010-07-28 15:55:00,5.7,5.7,5.68,5.69,1604200.0,5.7,5.7,5.68,5.69,1604200.0
2010-07-29 09:30:00,5.73,5.74,5.66,5.7,442300.0,5.73,5.74,5.66,5.7,442300.0
2010-07-29 09:35:00,5.71,5.71,5.7,5.7,61900.0,5.71,5.71,5.7,5.7,61900.0
2010-07-29 09:40:00,5.71,5.71,5.69,5.7,286000.0,5.71,5.71,5.69,5.7,286000.0
2010-07-29 09:45:00,5.71,5.71,5.68,5.68,418500.0,5.71,5.71,5.68,5.68,418500.0
2010-07-29 09:50:00,5.69,5.71,5.68,5.7,213900.0,5.69,5.71,5.68,5.7,213900.0
2010-07-29 09:55:00,5.69,5.7,5.69,5.7,101400.0,5.69,5.7,5.69,5.7,101400.0
2010-07-29 10:00:00,5.7,5.71,5.69,5.7,435500.0,5.7,5.71,5.69,5.7,435500.0
2010-07-29 10:05:00,5.7,5.7,5.69,5.7,94600.0,5.7,5.7,5.69,5.7,94600.0
2010-07-29 10:10:00,5.7,5.7,5.69,5.69,73000.0,5.7,5.7,5.69,5.69,73000.0
2010-07-29 10:15:00,5.7,5.7,5.69,5.7,249800.0,5.7,5.7,5.69,5.7,249800.0
2010-07-29 10:20:00,5.7,5.7,5.68,5.68,306600.0,5.7,5.7,5.68,5.68,306600.0
2010-07-29 10:25:00,5.68,5.69,5.66,5.68,971600.0,5.68,5.69,5.66,5.68,971600.0
2010-07-29 10:30:00,5.68,5.68,5.66,5.67,317200.0,5.68,5.68,5.66,5.67,317200.0
2010-07-29 10:35:00,5.67,5.68,5.66,5.68,174300.0,5.67,5.68,5.66,5.68,174300.0
2010-07-29 10:40:00,5.68,5.68,5.67,5.67,361800.0,5.68,5.68,5.67,5.67,361800.0
2010-07-29 10:45:00,5.67,5.68,5.66,5.67,513200.0,5.67,5.68,5.66,5.67,513200.0
2010-07-29 10:50:00,5.68,5.68,5.67,5.67,430600.0,5.68,5.68,5.67,5.67,430600.0
2010-07-29 10:55:00,5.67,5.67,5.66,5.66,339300.0,5.67,5.67,5.66,5.66,339300.0
2010-07-29 11:00:00,5.67,5.67,5.66,5.67,298000.0,5.67,5.67,5.66,5.67,298000.0
2010-07-29 11:05:00,5.66,5.67,5.66,5.66,224500.0,5.66,5.67,5.66,5.66,224500.0
2010-07-29 11:10:00,5.67,5.67,5.66,5.67,43100.0,5.67,5.67,5.66,5.67,43100.0
2010-07-29 11:15:00,5.66,5.67,5.64,5.65,300000.0,5.66,5.67,5.64,5.65,300000.0
2010-07-29 11:20:00,5.65,5.66,5.64,5.66,136900.0,5.65,5.66,5.64,5.66,136900.0
2010-07-29 11:25:00,5.66,5.66,5.64,5.64,197000.0,5.66,5.66,5.64,5.64,197000.0
2010-07-29 11:30:00,5.64,5.65,5.63,5.64,372600.0,5.64,5.65,5.63,5.64,372600.0
2010-07-29 11:35:00,5.64,5.64,5.62,5.63,243200.0,5.64,5.64,5.62,5.63,243200.0
2010-07-29 11:40:00,5.63,5.63,5.62,5.62,41300.0,5.63,5.63,5.62,5.62,41300.0
2010-07-29 11:45:00,5.63,5.63,5.62,5.62,68500.0,5.63,5.63,5.62,5.62,68500.0
2010-07-29 11:50:00,5.62,5.63,5.62,5.62,103000.0,5.62,5.63,5.62,5.62,103000.0
2010-07-29 11:55:00,5.63,5.63,5.61,5.61,312300.0,5.63,5.63,5.61,5.61,312300.0
2010-07-29 12:00:00,5.61,5.61,5.59,5.6,344700.0,5.61,5.61,5.59,5.6,344700.0
2010-07-29 12:05:00,5.6,5.6,5.59,5.59,289000.0,5.6,5.6,5.59,5.59,289000.0
2010-07-29 12:10:00,5.59,5.61,5.59,5.6,399400.0,5.59,5.61,5.59,5.6,399400.0
2010-07-29 12:15:00,5.6,5.61,5.6,5.61,126700.0,5.6,5.61,5.6,5.61,126700.0
2010-07-29 12:20:00,5.61,5.61,5.58,5.58,283000.0,5.61,5.61,5.58,5.58,283000.0
2010-07-29 12:25:00,5.58,5.59,5.58,5.59,154000.0,5.58,5.59,5.58,5.59,154000.0
2010-07-29 12:30:00,5.59,5.59,5.57,5.58,187200.0,5.59,5.59,5.57,5.58,187200.0
2010-07-29 12:35:00,5.58,5.59,5.57,5.57,152400.0,5.58,5.59,5.57,5.57,152400.0
2010-07-29 12:40:00,5.57,5.58,5.57,5.57,115000.0,5.57,5.58,5.57,5.57,115000.0
2010-07-29 12:45:00,5.58,5.58,5.57,5.57,181000.0,5.58,5.58,5.57,5.57,181000.0
2010-07-29 12:50:00,5.57,5.59,5.57,5.59,295800.0,5.57,5.59,5.57,5.59,295800.0
2010-07-29 12:55:00,5.59,5.6,5.58,5.59,200600.0,5.59,5.6,5.58,5.59,200600.0
2010-07-29 13:00:00,5.59,5.6,5.59,5.6,58400.0,5.59,5.6,5.59,5.6,58400.0
2010-07-29 13:05:00,5.6,5.6,5.59,5.59,74100.0,5.6,5.6,5.59,5.59,74100.0
2010-07-29 13:10:00,5.6,5.61,5.59,5.61,328100.0,5.6,5.61,5.59,5.61,328100.0
2010-07-29 13:15:00,5.6,5.61,5.59,5.6,426400.0,5.6,5.61,5.59,5.6,426400.0
2010-07-29 13:20:00,5.6,5.6,5.58,5.58,248100.0,5.6,5.6,5.58,5.58,248100.0
2010-07-29 13:25:00,5.59,5.6,5.58,5.59,185100.0,5.59,5.6,5.58,5.59,185100.0
2010-07-29 13:30:00,5.6,5.61,5.59,5.59,405500.0,5.6,5.61,5.59,5.59,405500.0
2010-07-29 13:35:00,5.6,5.6,5.59,5.59,138500.0,5.6,5.6,5.59,5.59,138500.0
2010-07-29 13:40:00,5.59,5.6,5.59,5.6,115000.0,5.59,5.6,5.59,5.6,115000.0
2010-07-29 13:45:00,5.59,5.6,5.59,5.6,121200.0,5.59,5.6,5.59,5.6,121200.0
2010-07-29 13:50:00,5.59,5.6,5.59,5.6,141000.0,5.59,5.6,5.59,5.6,141000.0
2010-07-29 13:55:00,5.59,5.6,5.59,5.59,54400.0,5.59,5.6,5.59,5.59,54400.0
2010-07-29 14:00:00,5.59,5.6,5.59,5.59,83300.0,5.59,5.6,5.59,5.59,83300.0
2010-07-29 14:05:00,5.59,5.6,5.58,5.58,416100.0,5.59,5.6,5.58,5.58,416100.0
2010-07-29 14:10:00,5.58,5.6,5.58,5.59,542100.0,5.58,5.6,5.58,5.59,542100.0
2010-07-29 14:15:00,5.59,5.6,5.59,5.59,103200.0,5.59,5.6,5.59,5.59,103200.0
2010-07-29 14:20:00,5.59,5.6,5.59,5.6,657600.0,5.59,5.6,5.59,5.6,657600.0
2010-07-29 14:25:00,5.59,5.6,5.59,5.59,916300.0,5.59,5.6,5.59,5.59,916300.0
2010-07-29 14:30:00,5.6,5.6,5.59,5.59,331000.0,5.6,5.6,5.59,5.59,331000.0
2010-07-29 14:35:00,5.6,5.6,5.59,5.6,628600.0,5.6,5.6,5.59,5.6,628600.0
2010-07-29 14:40:00,5.59,5.62,5.59,5.6,601500.0,5.59,5.62,5.59,5.6,601500.0
2010-07-29 14:45:00,5.6,5.65,5.59,5.64,1607000.0,5.6,5.65,5.59,5.64,1607000.0
2010-07-29 14:50:00,5.63,5.64,5.63,5.63,179500.0,5.63,5.64,5.63,5.63,179500.0
2010-07-29 14:55:00,5.64,5.64,5.63,5.64,1061300.0,5.64,5.64,5.63,5.64,1061300.0
2010-07-29 15:00:00,5.64,5.64,5.63,5.64,1127600.0,5.64,5.64,5.63,5.64,1127600.0
2010-07-29 15:05:00,5.63,5.64,5.62,5.64,462100.0,5.63,5.64,5.62,5.64,462100.0
2010-07-29 15:10:00,5.64,5.64,5.63,5.64,385600.0,5.64,5.64,5.63,5.64,385600.0
2010-07-29 15:15:00,5.63,5.64,5.62,5.64,433800.0,5.63,5.64,5.62,5.64,433800.0
2010-07-29 15:20:00,5.64,5.64,5.62,5.63,468200.0,5.64,5.64,5.62,5.63,468200.0
2010-07-29 15:25:00,5.63,5.63,5.61,5.62,240600.0,5.63,5.63,5.61,5.62,240600.0
2010-07-29 15:30:00,5.62,5.63,5.61,5.62,1301100.0,5.62,5.63,5.61,5.62,1301100.0
2010-07-29 15:35:00,5.62,5.62,5.61,5.61,145100.0,5.62,5.62,5.61,5.61,145100.0
2010-07-29 15:40:00,5.61,5.62,5.59,5.59,650000.0,5.61,5.62,5.59,5.59,650000.0
2010-07-29 15:45:00,5.59,5.6,5.59,5.59,243400.0,5.59,5.6,5.59,5.59,243400.0
2010-07-29 15:50:00,5.59,5.6,5.59,5.59,615000.0,5.59,5.6,5.59,5.59,615000.0
2010-07-29 15:55:00,5.6,5.6,5.59,5.59,533500.0,5.6,5.6,5.59,5.59,533500.0
2010-07-30 09:30:00,5.58,5.58,5.53,5.55,188900.0,5.58,5.58,5.53,5.55,188900.0
2010-07-30 09:35:00,5.54,5.55,5.52,5.53,132000.0,5.54,5.55,5.52,5.53,132000.0
2010-07-30 09:40:00,5.54,5.58,5.53,5.54,196000.0,5.54,5.58,5.53,5.54,196000.0
2010-07-30 09:45:00,5.54,5.61,5.53,5.57,608300.0,5.54,5.61,5.53,5.57,608300.0
2010-07-30 09:50:00,5.58,5.59,5.55,5.55,120900.0,5.58,5.59,5.55,5.55,120900.0
2010-07-30 09:55:00,5.55,5.6,5.55,5.59,114000.0,5.55,5.6,5.55,5.59,114000.0
2010-07-30 10:00:00,5.59,5.59,5.58,5.59,27400.0,5.59,5.59,5.58,5.59,27400.0
2010-07-30 10:05:00,5.59,5.61,5.58,5.61,129200.0,5.59,5.61,5.58,5.61,129200.0
2010-07-30 10:10:00,5.61,5.61,5.59,5.59,70500.0,5.61,5.61,5.59,5.59,70500.0
2010-07-30 10:15:00,5.6,5.6,5.59,5.59,32000.0,5.6,5.6,5.59,5.59,32000.0
2010-07-30 10:20:00,5.6,5.61,5.59,5.6,218000.0,5.6,5.61,5.59,5.6,218000.0
2010-07-30 10:25:00,5.6,5.6,5.59,5.59,216400.0,5.6,5.6,5.59,5.59,216400.0
2010-07-30 10:30:00,5.6,5.61,5.59,5.6,579400.0,5.6,5.61,5.59,5.6,579400.0
2010-07-30 10:35:00,5.6,5.6,5.59,5.6,87300.0,5.6,5.6,5.59,5.6,87300.0
2010-07-30 10:40:00,5.6,5.61,5.59,5.6,364400.0,5.6,5.61,5.59,5.6,364400.0
2010-07-30 10:45:00,5.6,5.61,5.6,5.6,53600.0,5.6,5.61,5.6,5.6,53600.0
2010-07-30 10:50:00,5.61,5.61,5.58,5.59,244600.0,5.61,5.61,5.58,5.59,244600.0
2010-07-30 10:55:00,5.59,5.61,5.58,5.61,225800.0,5.59,5.61,5.58,5.61,225800.0
2010-07-30 11:00:00,5.6,5.61,5.6,5.6,102300.0,5.6,5.61,5.6,5.6,102300.0
2010-07-30 11:05:00,5.6,5.61,5.59,5.59,154700.0,5.6,5.61,5.59,5.59,154700.0
2010-07-30 11:10:00,5.59,5.6,5.59,5.59,41500.0,5.59,5.6,5.59,5.59,41500.0
2010-07-30 11:15:00,5.59,5.6,5.59,5.6,141600.0,5.59,5.6,5.59,5.6,141600.0
2010-07-30 11:20:00,5.6,5.6,5.59,5.6,96000.0,5.6,5.6,5.59,5.6,96000.0
2010-07-30 11:25:00,5.59,5.6,5.59,5.59,39700.0,5.59,5.6,5.59,5.59,39700.0
2010-07-30 11:30:00,5.59,5.6,5.59,5.59,22900.0,5.59,5.6,5.59,5.59,22900.0
2010-07-30 11:35:00,5.59,5.6,5.58,5.59,243300.0,5.59,5.6,5.58,5.59,243300.0
2010-07-30 11:40:00,5.59,5.6,5.59,5.6,68700.0,5.59,5.6,5.59,5.6,68700.0
2010-07-30 11:45:00,5.59,5.6,5.59,5.59,84500.0,5.59,5.6,5.59,5.59,84500.0
2010-07-30 11:50:00,5.6,5.6,5.59,5.6,109300.0,5.6,5.6,5.59,5.6,109300.0
2010-07-30 11:55:00,5.6,5.6,5.59,5.6,61800.0,5.6,5.6,5.59,5.6,61800.0
2010-07-30 12:00:00,5.6,5.6,5.59,5.6,51900.0,5.6,5.6,5.59,5.6,51900.0
2010-07-30 12:05:00,5.59,5.6,5.59,5.6,46300.0,5.59,5.6,5.59,5.6,46300.0
2010-07-30 12:10:00,5.59,5.6,5.59,5.59,194000.0,5.59,5.6,5.59,5.59,194000.0
2010-07-30 12:15:00,5.59,5.6,5.59,5.6,27900.0,5.59,5.6,5.59,5.6,27900.0
2010-07-30 12:20:00,5.59,5.6,5.59,5.6,27800.0,5.59,5.6,5.59,5.6,27800.0
2010-07-30 12:25:00,5.6,5.6,5.59,5.59,15000.0,5.6,5.6,5.59,5.59,15000.0
2010-07-30 12:30:00,5.59,5.6,5.59,5.59,233700.0,5.59,5.6,5.59,5.59,233700.0
2010-07-30 12:35:00,5.59,5.6,5.59,5.59,13700.0,5.59,5.6,5.59,5.59,13700.0
2010-07-30 12:40:00,5.59,5.6,5.59,5.6,20400.0,5.59,5.6,5.59,5.6,20400.0
2010-07-30 12:45:00,5.59,5.6,5.59,5.6,30600.0,5.59,5.6,5.59,5.6,30600.0
2010-07-30 12:50:00,5.59,5.6,5.59,5.59,16100.0,5.59,5.6,5.59,5.59,16100.0
2010-07-30 12:55:00,5.59,5.6,5.59,5.6,129500.0,5.59,5.6,5.59,5.6,129500.0
2010-07-30 13:00:00,5.6,5.6,5.59,5.6,109300.0,5.6,5.6,5.59,5.6,109300.0
2010-07-30 13:05:00,5.59,5.6,5.59,5.6,34600.0,5.59,5.6,5.59,5.6,34600.0
2010-07-30 13:10:00,5.6,5.6,5.59,5.59,48200.0,5.6,5.6,5.59,5.59,48200.0
2010-07-30 13:15:00,5.6,5.6,5.58,5.59,151800.0,5.6,5.6,5.58,5.59,151800.0
2010-07-30 13:20:00,5.58,5.59,5.58,5.58,42800.0,5.58,5.59,5.58,5.58,42800.0
2010-07-30 13:25:00,5.58,5.59,5.58,5.58,108200.0,5.58,5.59,5.58,5.58,108200.0
2010-07-30 13:30:00,5.59,5.59,5.58,5.59,44800.0,5.59,5.59,5.58,5.59,44800.0
2010-07-30 13:35:00,5.59,5.59,5.58,5.59,103000.0,5.59,5.59,5.58,5.59,103000.0
2010-07-30 13:40:00,5.58,5.59,5.58,5.59,105100.0,5.58,5.59,5.58,5.59,105100.0
2010-07-30 13:45:00,5.59,5.6,5.58,5.6,225200.0,5.59,5.6,5.58,5.6,225200.0
2010-07-30 13:50:00,5.59,5.6,5.59,5.59,108600.0,5.59,5.6,5.59,5.59,108600.0
2010-07-30 13:55:00,5.59,5.6,5.58,5.58,366700.0,5.59,5.6,5.58,5.58,366700.0
2010-07-30 14:00:00,5.58,5.6,5.58,5.59,217900.0,5.58,5.6,5.58,5.59,217900.0
2010-07-30 14:05:00,5.59,5.6,5.59,5.59,173100.0,5.59,5.6,5.59,5.59,173100.0
2010-07-30 14:10:00,5.59,5.61,5.59,5.6,445400.0,5.59,5.61,5.59,5.6,445400.0
2010-07-30 14:15:00,5.6,5.61,5.6,5.61,42100.0,5.6,5.61,5.6,5.61,42100.0
2010-07-30 14:20:00,5.6,5.62,5.6,5.62,128700.0,5.6,5.62,5.6,5.62,128700.0
2010-07-30 14:25:00,5.61,5.62,5.61,5.61,41600.0,5.61,5.62,5.61,5.61,41600.0
2010-07-30 14:30:00,5.61,5.62,5.61,5.62,51100.0,5.61,5.62,5.61,5.62,51100.0
2010-07-30 14:35:00,5.61,5.62,5.61,5.62,28800.0,5.61,5.62,5.61,5.62,28800.0
2010-07-30 14:40:00,5.61,5.63,5.61,5.63,238200.0,5.61,5.63,5.61,5.63,238200.0
2010-07-30 14:45:00,5.62,5.63,5.6,5.62,468400.0,5.62,5.63,5.6,5.62,468400.0
2010-07-30 14:50:00,5.61,5.62,5.61,5.61,72200.0,5.61,5.62,5.61,5.61,72200.0
2010-07-30 14:55:00,5.62,5.62,5.59,5.6,206000.0,5.62,5.62,5.59,5.6,206000.0
2010-07-30 15:00:00,5.59,5.6,5.59,5.59,94300.0,5.59,5.6,5.59,5.59,94300.0
2010-07-30 15:05:00,5.6,5.6,5.59,5.59,98800.0,5.6,5.6,5.59,5.59,98800.0
2010-07-30 15:10:00,5.6,5.6,5.59,5.59,103800.0,5.6,5.6,5.59,5.59,103800.0
2010-07-30 15:15:00,5.59,5.61,5.59,5.61,245200.0,5.59,5.61,5.59,5.61,245200.0
2010-07-30 15:20:00,5.6,5.62,5.6,5.61,553700.0,5.6,5.62,5.6,5.61,553700.0
2010-07-30 15:25:00,5.61,5.62,5.61,5.62,190600.0,5.61,5.62,5.61,5.62,190600.0
2010-07-30 15:30:00,5.61,5.62,5.61,5.61,207500.0,5.61,5.62,5.61,5.61,207500.0
2010-07-30 15:35:00,5.62,5.62,5.6,5.6,263000.0,5.62,5.62,5.6,5.6,263000.0
2010-07-30 15:40:00,5.61,5.61,5.59,5.59,403200.0,5.61,5.61,5.59,5.59,403200.0
2010-07-30 15:45:00,5.59,5.61,5.58,5.59,475400.0,5.59,5.61,5.58,5.59,475400.0
2010-07-30 15:50:00,5.59,5.61,5.58,5.61,1228000.0,5.59,5.61,5.58,5.61,1228000.0
2010-07-30 15:55:00,5.6,5.61,5.6,5.61,765100.0,5.6,5.61,5.6,5.61,765100.0
2010-08-02 09:30:00,5.68,5.68,5.64,5.66,202200.0,5.68,5.68,5.64,5.66,202200.0
2010-08-02 09:35:00,5.67,5.67,5.66,5.67,62200.0,5.67,5.67,5.66,5.67,62200.0
2010-08-02 09:40:00,5.67,5.67,5.65,5.67,236400.0,5.67,5.67,5.65,5.67,236400.0
2010-08-02 09:45:00,5.67,5.7,5.66,5.7,362800.0,5.67,5.7,5.66,5.7,362800.0
2010-08-02 09:50:00,5.7,5.77,5.7,5.75,695900.0,5.7,5.77,5.7,5.75,695900.0
2010-08-02 09:55:00,5.75,5.75,5.7,5.71,381200.0,5.75,5.75,5.7,5.71,381200.0
2010-08-02 10:00:00,5.71,5.74,5.71,5.74,271200.0,5.71,5.74,5.71,5.74,271200.0
2010-08-02 10:05:00,5.74,5.74,5.7,5.7,118000.0,5.74,5.74,5.7,5.7,118000.0
2010-08-02 10:10:00,5.71,5.71,5.69,5.69,413600.0,5.71,5.71,5.69,5.69,413600.0
2010-08-02 10:15:00,5.69,5.7,5.67,5.67,275600.0,5.69,5.7,5.67,5.67,275600.0
2010-08-02 10:20:00,5.67,5.68,5.67,5.67,429200.0,5.67,5.68,5.67,5.67,429200.0
2010-08-02 10:25:00,5.68,5.68,5.66,5.66,307700.0,5.68,5.68,5.66,5.66,307700.0
2010-08-02 10:30:00,5.67,5.67,5.65,5.66,361600.0,5.67,5.67,5.65,5.66,361600.0
2010-08-02 10:35:00,5.66,5.66,5.65,5.65,92200.0,5.66,5.66,5.65,5.65,92200.0
2010-08-02 10:40:00,5.65,5.66,5.61,5.65,1061800.0,5.65,5.66,5.61,5.65,1061800.0
2010-08-02 10:45:00,5.65,5.65,5.64,5.64,173400.0,5.65,5.65,5.64,5.64,173400.0
2010-08-02 10:50:00,5.65,5.65,5.64,5.64,47300.0,5.65,5.65,5.64,5.64,47300.0
2010-08-02 10:55:00,5.65,5.65,5.64,5.64,117500.0,5.65,5.65,5.64,5.64,117500.0
2010-08-02 11:00:00,5.64,5.65,5.64,5.65,196100.0,5.64,5.65,5.64,5.65,196100.0
2010-08-02 11:05:00,5.65,5.65,5.62,5.62,389000.0,5.65,5.65,5.62,5.62,389000.0
2010-08-02 11:10:00,5.63,5.63,5.62,5.63,130500.0,5.63,5.63,5.62,5.63,130500.0
2010-08-02 11:15:00,5.62,5.63,5.62,5.62,406800.0,5.62,5.63,5.62,5.62,406800.0
2010-08-02 11:20:00,5.63,5.63,5.6,5.61,1067200.0,5.63,5.63,5.6,5.61,1067200.0
2010-08-02 11:25:00,5.61,5.62,5.58,5.59,724500.0,5.61,5.62,5.58,5.59,724500.0
2010-08-02 11:30:00,5.6,5.61,5.59,5.6,819600.0,5.6,5.61,5.59,5.6,819600.0
2010-08-02 11:35:00,5.6,5.6,5.58,5.58,240200.0,5.6,5.6,5.58,5.58,240200.0
2010-08-02 11:40:00,5.58,5.59,5.56,5.58,298200.0,5.58,5.59,5.56,5.58,298200.0
2010-08-02 11:45:00,5.57,5.6,5.57,5.59,261100.0,5.57,5.6,5.57,5.59,261100.0
2010-08-02 11:50:00,5.6,5.6,5.59,5.6,131200.0,5.6,5.6,5.59,5.6,131200.0
2010-08-02 11:55:00,5.59,5.6,5.58,5.59,488300.0,5.59,5.6,5.58,5.59,488300.0
2010-08-02 12:00:00,5.59,5.6,5.59,5.59,223700.0,5.59,5.6,5.59,5.59,223700.0
2010-08-02 12:05:00,5.59,5.6,5.57,5.58,450200.0,5.59,5.6,5.57,5.58,450200.0
2010-08-02 12:10:00,5.58,5.58,5.56,5.57,360900.0,5.58,5.58,5.56,5.57,360900.0
2010-08-02 12:15:00,5.57,5.59,5.56,5.58,360300.0,5.57,5.59,5.56,5.58,360300.0
2010-08-02 12:20:00,5.58,5.58,5.57,5.57,30900.0,5.58,5.58,5.57,5.57,30900.0
2010-08-02 12:25:00,5.58,5.58,5.56,5.57,194500.0,5.58,5.58,5.56,5.57,194500.0
2010-08-02 12:30:00,5.56,5.57,5.56,5.57,205700.0,5.56,5.57,5.56,5.57,205700.0
2010-08-02 12:35:00,5.57,5.57,5.56,5.57,90100.0,5.57,5.57,5.56,5.57,90100.0
2010-08-02 12:40:00,5.57,5.57,5.56,5.56,210200.0,5.57,5.57,5.56,5.56,210200.0
2010-08-02 12:45:00,5.56,5.57,5.56,5.56,257900.0,5.56,5.57,5.56,5.56,257900.0
2010-08-02 12:50:00,5.56,5.57,5.56,5.57,415100.0,5.56,5.57,5.56,5.57,415100.0
2010-08-02 12:55:00,5.57,5.57,5.56,5.57,101100.0,5.57,5.57,5.56,5.57,101100.0
2010-08-02 13:00:00,5.57,5.57,5.56,5.57,124700.0,5.57,5.57,5.56,5.57,124700.0
2010-08-02 13:05:00,5.57,5.57,5.56,5.56,43400.0,5.57,5.57,5.56,5.56,43400.0
2010-08-02 13:10:00,5.57,5.57,5.56,5.57,277000.0,5.57,5.57,5.56,5.57,277000.0
2010-08-02 13:15:00,5.57,5.57,5.56,5.57,154500.0,5.57,5.57,5.56,5.57,154500.0
2010-08-02 13:20:00,5.57,5.57,5.56,5.57,89400.0,5.57,5.57,5.56,5.57,89400.0
2010-08-02 13:25:00,5.57,5.57,5.54,5.56,647900.0,5.57,5.57,5.54,5.56,647900.0
2010-08-02 13:30:00,5.56,5.56,5.55,5.55,172500.0,5.56,5.56,5.55,5.55,172500.0
2010-08-02 13:35:00,5.55,5.56,5.55,5.55,128700.0,5.55,5.56,5.55,5.55,128700.0
2010-08-02 13:40:00,5.55,5.56,5.54,5.55,197900.0,5.55,5.56,5.54,5.55,197900.0
2010-08-02 13:45:00,5.55,5.55,5.54,5.55,45500.0,5.55,5.55,5.54,5.55,45500.0
2010-08-02 13:50:00,5.55,5.55,5.54,5.55,149100.0,5.55,5.55,5.54,5.55,149100.0
2010-08-02 13:55:00,5.55,5.56,5.54,5.55,514000.0,5.55,5.56,5.54,5.55,514000.0
2010-08-02 14:00:00,5.55,5.56,5.54,5.55,169100.0,5.55,5.56,5.54,5.55,169100.0
2010-08-02 14:05:00,5.55,5.55,5.54,5.55,1581700.0,5.55,5.55,5.54,5.55,1581700.0
2010-08-02 14:10:00,5.55,5.55,5.53,5.54,925600.0,5.55,5.55,5.53,5.54,925600.0
2010-08-02 14:15:00,5.53,5.55,5.53,5.54,297600.0,5.53,5.55,5.53,5.54,297600.0
2010-08-02 14:20:00,5.54,5.55,5.54,5.54,464200.0,5.54,5.55,5.54,5.54,464200.0
2010-08-02 14:25:00,5.55,5.55,5.54,5.55,30000.0,5.55,5.55,5.54,5.55,30000.0
2010-08-02 14:30:00,5.55,5.55,5.54,5.55,85800.0,5.55,5.55,5.54,5.55,85800.0
2010-08-02 14:35:00,5.55,5.56,5.54,5.55,997500.0,5.55,5.56,5.54,5.55,997500.0
2010-08-02 14:40:00,5.55,5.57,5.55,5.57,1024500.0,5.55,5.57,5.55,5.57,1024500.0
2010-08-02 14:45:00,5.57,5.57,5.55,5.56,1043700.0,5.57,5.57,5.55,5.56,1043700.0
2010-08-02 14:50:00,5.55,5.57,5.55,5.57,776200.0,5.55,5.57,5.55,5.57,776200.0
2010-08-02 14:55:00,5.57,5.57,5.56,5.57,649100.0,5.57,5.57,5.56,5.57,649100.0
2010-08-02 15:00:00,5.57,5.57,5.56,5.56,84400.0,5.57,5.57,5.56,5.56,84400.0
2010-08-02 15:05:00,5.56,5.58,5.56,5.57,996600.0,5.56,5.58,5.56,5.57,996600.0
2010-08-02 15:10:00,5.57,5.57,5.56,5.57,734800.0,5.57,5.57,5.56,5.57,734800.0
2010-08-02 15:15:00,5.56,5.57,5.56,5.57,197200.0,5.56,5.57,5.56,5.57,197200.0
2010-08-02 15:20:00,5.57,5.57,5.56,5.57,114200.0,5.57,5.57,5.56,5.57,114200.0
2010-08-02 15:25:00,5.57,5.57,5.56,5.57,720200.0,5.57,5.57,5.56,5.57,720200.0
2010-08-02 15:30:00,5.57,5.57,5.55,5.55,714300.0,5.57,5.57,5.55,5.55,714300.0
2010-08-02 15:35:00,5.56,5.56,5.54,5.54,558700.0,5.56,5.56,5.54,5.54,558700.0
2010-08-02 15:40:00,5.54,5.55,5.53,5.55,982800.0,5.54,5.55,5.53,5.55,982800.0
2010-08-02 15:45:00,5.55,5.55,5.54,5.54,621300.0,5.55,5.55,5.54,5.54,621300.0
2010-08-02 15:50:00,5.54,5.55,5.54,5.55,925000.0,5.54,5.55,5.54,5.55,925000.0
2010-08-02 15:55:00,5.55,5.55,5.53,5.54,3170600.0,5.55,5.55,5.53,5.54,3170600.0
2010-08-03 09:30:00,5.55,5.58,5.53,5.57,227300.0,5.55,5.58,5.53,5.57,227300.0
2010-08-03 09:35:00,5.58,5.58,5.55,5.58,185400.0,5.58,5.58,5.55,5.58,185400.0
2010-08-03 09:40:00,5.58,5.61,5.57,5.61,219000.0,5.58,5.61,5.57,5.61,219000.0
2010-08-03 09:45:00,5.6,5.61,5.55,5.56,359900.0,5.6,5.61,5.55,5.56,359900.0
2010-08-03 09:50:00,5.55,5.56,5.54,5.54,129400.0,5.55,5.56,5.54,5.54,129400.0
2010-08-03 09:55:00,5.54,5.57,5.53,5.57,175900.0,5.54,5.57,5.53,5.57,175900.0
2010-08-03 10:00:00,5.57,5.57,5.53,5.55,227100.0,5.57,5.57,5.53,5.55,227100.0
2010-08-03 10:05:00,5.55,5.56,5.54,5.55,110100.0,5.55,5.56,5.54,5.55,110100.0
2010-08-03 10:10:00,5.55,5.57,5.55,5.57,124200.0,5.55,5.57,5.55,5.57,124200.0
2010-08-03 10:15:00,5.57,5.58,5.56,5.56,342900.0,5.57,5.58,5.56,5.56,342900.0
2010-08-03 10:20:00,5.56,5.59,5.56,5.59,156900.0,5.56,5.59,5.56,5.59,156900.0
2010-08-03 10:25:00,5.59,5.59,5.58,5.59,95900.0,5.59,5.59,5.58,5.59,95900.0
2010-08-03 10:30:00,5.58,5.59,5.58,5.59,36700.0,5.58,5.59,5.58,5.59,36700.0
2010-08-03 10:35:00,5.59,5.59,5.58,5.58,227900.0,5.59,5.59,5.58,5.58,227900.0
2010-08-03 10:40:00,5.58,5.59,5.57,5.59,291700.0,5.58,5.59,5.57,5.59,291700.0
2010-08-03 10:45:00,5.59,5.59,5.57,5.58,346900.0,5.59,5.59,5.57,5.58,346900.0
2010-08-03 10:50:00,5.58,5.58,5.56,5.58,224900.0,5.58,5.58,5.56,5.58,224900.0
2010-08-03 10:55:00,5.58,5.58,5.57,5.58,20200.0,5.58,5.58,5.57,5.58,20200.0
2010-08-03 11:00:00,5.57,5.58,5.57,5.57,30200.0,5.57,5.58,5.57,5.57,30200.0
2010-08-03 11:05:00,5.58,5.58,5.57,5.57,49900.0,5.58,5.58,5.57,5.57,49900.0
2010-08-03 11:10:00,5.57,5.58,5.57,5.58,100600.0,5.57,5.58,5.57,5.58,100600.0
2010-08-03 11:15:00,5.57,5.58,5.57,5.58,43500.0,5.57,5.58,5.57,5.58,43500.0
2010-08-03 11:20:00,5.57,5.58,5.57,5.58,110500.0,5.57,5.58,5.57,5.58,110500.0
2010-08-03 11:25:00,5.58,5.58,5.57,5.58,419500.0,5.58,5.58,5.57,5.58,419500.0
2010-08-03 11:30:00,5.58,5.58,5.57,5.58,97900.0,5.58,5.58,5.57,5.58,97900.0
2010-08-03 11:35:00,5.57,5.59,5.57,5.58,609200.0,5.57,5.59,5.57,5.58,609200.0
2010-08-03 11:40:00,5.58,5.59,5.57,5.58,1065600.0,5.58,5.59,5.57,5.58,1065600.0
2010-08-03 11:45:00,5.59,5.59,5.57,5.57,855300.0,5.59,5.59,5.57,5.57,855300.0
2010-08-03 11:50:00,5.57,5.58,5.57,5.57,46500.0,5.57,5.58,5.57,5.57,46500.0
2010-08-03 11:55:00,5.57,5.58,5.57,5.57,52900.0,5.57,5.58,5.57,5.57,52900.0
2010-08-03 12:00:00,5.57,5.58,5.56,5.56,339000.0,5.57,5.58,5.56,5.56,339000.0
2010-08-03 12:05:00,5.56,5.57,5.55,5.57,172700.0,5.56,5.57,5.55,5.57,172700.0
2010-08-03 12:10:00,5.56,5.57,5.56,5.57,25800.0,5.56,5.57,5.56,5.57,25800.0
2010-08-03 12:15:00,5.57,5.57,5.56,5.57,24500.0,5.57,5.57,5.56,5.57,24500.0
2010-08-03 12:20:00,5.56,5.57,5.56,5.57,45300.0,5.56,5.57,5.56,5.57,45300.0
2010-08-03 12:25:00,5.57,5.57,5.56,5.56,90600.0,5.57,5.57,5.56,5.56,90600.0
2010-08-03 12:30:00,5.56,5.57,5.56,5.56,44200.0,5.56,5.57,5.56,5.56,44200.0
2010-08-03 12:35:00,5.56,5.57,5.54,5.54,381800.0,5.56,5.57,5.54,5.54,381800.0
2010-08-03 12:40:00,5.55,5.55,5.54,5.54,138500.0,5.55,5.55,5.54,5.54,138500.0
2010-08-03 12:45:00,5.55,5.55,5.54,5.55,59600.0,5.55,5.55,5.54,5.55,59600.0
2010-08-03 12:50:00,5.55,5.55,5.54,5.55,146200.0,5.55,5.55,5.54,5.55,146200.0
2010-08-03 12:55:00,5.54,5.55,5.54,5.54,90000.0,5.54,5.55,5.54,5.54,90000.0
2010-08-03 13:00:00,5.55,5.55,5.54,5.55,253500.0,5.55,5.55,5.54,5.55,253500.0
2010-08-03 13:05:00,5.55,5.55,5.52,5.52,522500.0,5.55,5.55,5.52,5.52,522500.0
2010-08-03 13:10:00,5.52,5.53,5.5,5.5,635200.0,5.52,5.53,5.5,5.5,635200.0
2010-08-03 13:15:00,5.51,5.53,5.5,5.53,490500.0,5.51,5.53,5.5,5.53,490500.0
2010-08-03 13:20:00,5.53,5.53,5.52,5.53,50000.0,5.53,5.53,5.52,5.53,50000.0
2010-08-03 13:25:00,5.53,5.54,5.53,5.54,152800.0,5.53,5.54,5.53,5.54,152800.0
2010-08-03 13:30:00,5.54,5.57,5.53,5.56,244600.0,5.54,5.57,5.53,5.56,244600.0
2010-08-03 13:35:00,5.56,5.57,5.56,5.57,98800.0,5.56,5.57,5.56,5.57,98800.0
2010-08-03 13:40:00,5.56,5.57,5.55,5.56,400900.0,5.56,5.57,5.55,5.56,400900.0
2010-08-03 13:45:00,5.57,5.57,5.56,5.56,87800.0,5.57,5.57,5.56,5.56,87800.0
2010-08-03 13:50:00,5.56,5.57,5.55,5.55,335500.0,5.56,5.57,5.55,5.55,335500.0
2010-08-03 13:55:00,5.56,5.56,5.55,5.55,34500.0,5.56,5.56,5.55,5.55,34500.0
2010-08-03 14:00:00,5.56,5.56,5.55,5.55,39300.0,5.56,5.56,5.55,5.55,39300.0
2010-08-03 14:05:00,5.55,5.56,5.55,5.55,38800.0,5.55,5.56,5.55,5.55,38800.0
2010-08-03 14:10:00,5.55,5.56,5.55,5.55,79600.0,5.55,5.56,5.55,5.55,79600.0
2010-08-03 14:15:00,5.55,5.56,5.55,5.55,31600.0,5.55,5.56,5.55,5.55,31600.0
2010-08-03 14:20:00,5.56,5.56,5.55,5.56,164300.0,5.56,5.56,5.55,5.56,164300.0
2010-08-03 14:25:00,5.56,5.57,5.55,5.57,93500.0,5.56,5.57,5.55,5.57,93500.0
2010-08-03 14:30:00,5.57,5.57,5.56,5.57,44200.0,5.57,5.57,5.56,5.57,44200.0
2010-08-03 14:35:00,5.57,5.57,5.56,5.56,62200.0,5.57,5.57,5.56,5.56,62200.0
2010-08-03 14:40:00,5.57,5.57,5.56,5.57,102900.0,5.57,5.57,5.56,5.57,102900.0
2010-08-03 14:45:00,5.57,5.57,5.56,5.57,44400.0,5.57,5.57,5.56,5.57,44400.0
2010-08-03 14:50:00,5.57,5.57,5.56,5.57,65000.0,5.57,5.57,5.56,5.57,65000.0
2010-08-03 14:55:00,5.57,5.57,5.56,5.57,65200.0,5.57,5.57,5.56,5.57,65200.0
2010-08-03 15:00:00,5.57,5.57,5.56,5.57,45300.0,5.57,5.57,5.56,5.57,45300.0
2010-08-03 15:05:00,5.57,5.57,5.56,5.57,42200.0,5.57,5.57,5.56,5.57,42200.0
2010-08-03 15:10:00,5.57,5.57,5.56,5.57,55500.0,5.57,5.57,5.56,5.57,55500.0
2010-08-03 15:15:00,5.56,5.57,5.56,5.57,95200.0,5.56,5.57,5.56,5.57,95200.0
2010-08-03 15:20:00,5.57,5.57,5.55,5.55,294900.0,5.57,5.57,5.55,5.55,294900.0
2010-08-03 15:25:00,5.56,5.56,5.55,5.55,75600.0,5.56,5.56,5.55,5.55,75600.0
2010-08-03 15:30:00,5.56,5.57,5.55,5.56,263400.0,5.56,5.57,5.55,5.56,263400.0
2010-08-03 15:35:00,5.56,5.57,5.55,5.55,223400.0,5.56,5.57,5.55,5.55,223400.0
2010-08-03 15:40:00,5.55,5.56,5.53,5.53,217700.0,5.55,5.56,5.53,5.53,217700.0
2010-08-03 15:45:00,5.53,5.55,5.53,5.54,491400.0,5.53,5.55,5.53,5.54,491400.0
2010-08-03 15:50:00,5.54,5.58,5.53,5.53,151800.0,5.54,5.58,5.53,5.53,151800.0
2010-08-03 15:55:00,5.54,5.54,5.53,5.54,473200.0,5.54,5.54,5.53,5.54,473200.0
2010-08-04 09:30:00,5.54,5.57,5.51,5.56,182600.0,5.54,5.57,5.51,5.56,182600.0
2010-08-04 09:35:00,5.56,5.58,5.54,5.57,143100.0,5.56,5.58,5.54,5.57,143100.0
2010-08-04 09:40:00,5.58,5.59,5.56,5.59,137500.0,5.58,5.59,5.56,5.59,137500.0
2010-08-04 09:45:00,5.59,5.59,5.58,5.59,117400.0,5.59,5.59,5.58,5.59,117400.0
2010-08-04 09:50:00,5.58,5.59,5.58,5.58,339400.0,5.58,5.59,5.58,5.58,339400.0
2010-08-04 09:55:00,5.59,5.59,5.58,5.59,117000.0,5.59,5.59,5.58,5.59,117000.0
2010-08-04 10:00:00,5.59,5.62,5.58,5.61,411800.0,5.59,5.62,5.58,5.61,411800.0
2010-08-04 10:05:00,5.61,5.62,5.61,5.62,157300.0,5.61,5.62,5.61,5.62,157300.0
2010-08-04 10:10:00,5.62,5.62,5.59,5.6,208600.0,5.62,5.62,5.59,5.6,208600.0
2010-08-04 10:15:00,5.6,5.6,5.57,5.57,109100.0,5.6,5.6,5.57,5.57,109100.0
2010-08-04 10:20:00,5.56,5.58,5.56,5.58,89000.0,5.56,5.58,5.56,5.58,89000.0
2010-08-04 10:25:00,5.58,5.6,5.57,5.6,107600.0,5.58,5.6,5.57,5.6,107600.0
2010-08-04 10:30:00,5.6,5.61,5.6,5.61,115200.0,5.6,5.61,5.6,5.61,115200.0
2010-08-04 10:35:00,5.61,5.61,5.6,5.61,62300.0,5.61,5.61,5.6,5.61,62300.0
2010-08-04 10:40:00,5.61,5.64,5.6,5.63,327600.0,5.61,5.64,5.6,5.63,327600.0
2010-08-04 10:45:00,5.63,5.63,5.62,5.63,92700.0,5.63,5.63,5.62,5.63,92700.0
2010-08-04 10:50:00,5.63,5.64,5.62,5.62,227400.0,5.63,5.64,5.62,5.62,227400.0
2010-08-04 10:55:00,5.63,5.63,5.62,5.63,21900.0,5.63,5.63,5.62,5.63,21900.0
2010-08-04 11:00:00,5.63,5.64,5.62,5.64,154800.0,5.63,5.64,5.62,5.64,154800.0
2010-08-04 11:05:00,5.63,5.68,5.63,5.67,782400.0,5.63,5.68,5.63,5.67,782400.0
2010-08-04 11:10:00,5.67,5.68,5.64,5.64,464000.0,5.67,5.68,5.64,5.64,464000.0
2010-08-04 11:15:00,5.64,5.65,5.64,5.64,121400.0,5.64,5.65,5.64,5.64,121400.0
2010-08-04 11:20:00,5.64,5.65,5.64,5.65,110600.0,5.64,5.65,5.64,5.65,110600.0
2010-08-04 11:25:00,5.65,5.67,5.64,5.66,317500.0,5.65,5.67,5.64,5.66,317500.0
2010-08-04 11:30:00,5.66,5.67,5.66,5.67,42000.0,5.66,5.67,5.66,5.67,42000.0
2010-08-04 11:35:00,5.66,5.67,5.66,5.66,30000.0,5.66,5.67,5.66,5.66,30000.0
2010-08-04 11:40:00,5.67,5.67,5.64,5.66,573100.0,5.67,5.67,5.64,5.66,573100.0
2010-08-04 11:45:00,5.66,5.67,5.66,5.66,36700.0,5.66,5.67,5.66,5.66,36700.0
2010-08-04 11:50:00,5.66,5.72,5.66,5.71,754800.0,5.66,5.72,5.66,5.71,754800.0
2010-08-04 11:55:00,5.7,5.74,5.7,5.74,582500.0,5.7,5.74,5.7,5.74,582500.0
2010-08-04 12:00:00,5.74,5.75,5.72,5.73,199000.0,5.74,5.75,5.72,5.73,199000.0
2010-08-04 12:05:00,5.72,5.73,5.7,5.7,192000.0,5.72,5.73,5.7,5.7,192000.0
2010-08-04 12:10:00,5.71,5.71,5.7,5.7,47100.0,5.71,5.71,5.7,5.7,47100.0
2010-08-04 12:15:00,5.7,5.71,5.7,5.71,132100.0,5.7,5.71,5.7,5.71,132100.0
2010-08-04 12:20:00,5.71,5.72,5.7,5.72,162100.0,5.71,5.72,5.7,5.72,162100.0
2010-08-04 12:25:00,5.72,5.72,5.71,5.72,34800.0,5.72,5.72,5.71,5.72,34800.0
2010-08-04 12:30:00,5.72,5.72,5.71,5.72,44800.0,5.72,5.72,5.71,5.72,44800.0
2010-08-04 12:35:00,5.72,5.72,5.71,5.71,32400.0,5.72,5.72,5.71,5.71,32400.0
2010-08-04 12:40:00,5.72,5.72,5.71,5.71,34000.0,5.72,5.72,5.71,5.71,34000.0
2010-08-04 12:45:00,5.72,5.72,5.71,5.71,29100.0,5.72,5.72,5.71,5.71,29100.0
2010-08-04 12:50:00,5.71,5.72,5.69,5.7,464500.0,5.71,5.72,5.69,5.7,464500.0
2010-08-04 12:55:00,5.7,5.71,5.7,5.71,64800.0,5.7,5.71,5.7,5.71,64800.0
2010-08-04 13:00:00,5.7,5.71,5.7,5.7,62000.0,5.7,5.71,5.7,5.7,62000.0
2010-08-04 13:05:00,5.7,5.71,5.69,5.69,154300.0,5.7,5.71,5.69,5.69,154300.0
2010-08-04 13:10:00,5.69,5.7,5.68,5.7,249000.0,5.69,5.7,5.68,5.7,249000.0
2010-08-04 13:15:00,5.7,5.71,5.69,5.7,31700.0,5.7,5.71,5.69,5.7,31700.0
2010-08-04 13:20:00,5.7,5.71,5.7,5.7,101900.0,5.7,5.71,5.7,5.7,101900.0
2010-08-04 13:25:00,5.7,5.7,5.69,5.7,45900.0,5.7,5.7,5.69,5.7,45900.0
2010-08-04 13:30:00,5.7,5.71,5.69,5.71,78100.0,5.7,5.71,5.69,5.71,78100.0
2010-08-04 13:35:00,5.71,5.73,5.7,5.72,147100.0,5.71,5.73,5.7,5.72,147100.0
2010-08-04 13:40:00,5.73,5.73,5.7,5.71,109800.0,5.73,5.73,5.7,5.71,109800.0
2010-08-04 13:45:00,5.7,5.71,5.7,5.71,30900.0,5.7,5.71,5.7,5.71,30900.0
2010-08-04 13:50:00,5.7,5.72,5.7,5.7,98200.0,5.7,5.72,5.7,5.7,98200.0
2010-08-04 13:55:00,5.7,5.71,5.7,5.71,15700.0,5.7,5.71,5.7,5.71,15700.0
2010-08-04 14:00:00,5.71,5.72,5.7,5.72,127200.0,5.71,5.72,5.7,5.72,127200.0
2010-08-04 14:05:00,5.72,5.72,5.71,5.72,44500.0,5.72,5.72,5.71,5.72,44500.0
2010-08-04 14:10:00,5.72,5.73,5.71,5.73,87900.0,5.72,5.73,5.71,5.73,87900.0
2010-08-04 14:15:00,5.73,5.73,5.72,5.73,37100.0,5.73,5.73,5.72,5.73,37100.0
2010-08-04 14:20:00,5.73,5.73,5.72,5.73,105900.0,5.73,5.73,5.72,5.73,105900.0
2010-08-04 14:25:00,5.73,5.73,5.72,5.73,80800.0,5.73,5.73,5.72,5.73,80800.0
2010-08-04 14:30:00,5.72,5.73,5.72,5.73,56800.0,5.72,5.73,5.72,5.73,56800.0
2010-08-04 14:35:00,5.72,5.75,5.72,5.75,308200.0,5.72,5.75,5.72,5.75,308200.0
2010-08-04 14:40:00,5.75,5.75,5.74,5.74,32100.0,5.75,5.75,5.74,5.74,32100.0
2010-08-04 14:45:00,5.75,5.75,5.74,5.75,45400.0,5.75,5.75,5.74,5.75,45400.0
2010-08-04 14:50:00,5.75,5.75,5.74,5.75,106300.0,5.75,5.75,5.74,5.75,106300.0
2010-08-04 14:55:00,5.75,5.75,5.74,5.75,142800.0,5.75,5.75,5.74,5.75,142800.0
2010-08-04 15:00:00,5.75,5.75,5.74,5.75,49200.0,5.75,5.75,5.74,5.75,49200.0
2010-08-04 15:05:00,5.75,5.75,5.74,5.74,70400.0,5.75,5.75,5.74,5.74,70400.0
2010-08-04 15:10:00,5.75,5.75,5.74,5.75,118700.0,5.75,5.75,5.74,5.75,118700.0
2010-08-04 15:15:00,5.75,5.77,5.74,5.76,301600.0,5.75,5.77,5.74,5.76,301600.0
2010-08-04 15:20:00,5.76,5.78,5.76,5.78,295600.0,5.76,5.78,5.76,5.78,295600.0
2010-08-04 15:25:00,5.78,5.79,5.77,5.77,435000.0,5.78,5.79,5.77,5.77,435000.0
2010-08-04 15:30:00,5.77,5.78,5.77,5.78,139800.0,5.77,5.78,5.77,5.78,139800.0
2010-08-04 15:35:00,5.78,5.78,5.77,5.77,327400.0,5.78,5.78,5.77,5.77,327400.0
2010-08-04 15:40:00,5.77,5.77,5.76,5.76,219500.0,5.77,5.77,5.76,5.76,219500.0
2010-08-04 15:45:00,5.76,5.77,5.75,5.75,200900.0,5.76,5.77,5.75,5.75,200900.0
2010-08-04 15:50:00,5.76,5.76,5.73,5.74,528900.0,5.76,5.76,5.73,5.74,528900.0
2010-08-04 15:55:00,5.73,5.76,5.73,5.76,1030300.0,5.73,5.76,5.73,5.76,1030300.0
2010-08-05 09:30:00,5.71,5.73,5.66,5.69,230500.0,5.71,5.73,5.66,5.69,230500.0
2010-08-05 09:35:00,5.69,5.72,5.68,5.72,89800.0,5.69,5.72,5.68,5.72,89800.0
2010-08-05 09:40:00,5.71,5.72,5.71,5.72,46500.0,5.71,5.72,5.71,5.72,46500.0
2010-08-05 09:45:00,5.71,5.74,5.71,5.74,170800.0,5.71,5.74,5.71,5.74,170800.0
2010-08-05 09:50:00,5.74,5.76,5.73,5.75,207100.0,5.74,5.76,5.73,5.75,207100.0
2010-08-05 09:55:00,5.76,5.79,5.76,5.78,212900.0,5.76,5.79,5.76,5.78,212900.0
2010-08-05 10:00:00,5.79,5.79,5.75,5.78,452400.0,5.79,5.79,5.75,5.78,452400.0
2010-08-05 10:05:00,5.77,5.79,5.75,5.75,209200.0,5.77,5.79,5.75,5.75,209200.0
2010-08-05 10:10:00,5.76,5.76,5.75,5.75,44100.0,5.76,5.76,5.75,5.75,44100.0
2010-08-05 10:15:00,5.75,5.76,5.75,5.76,47100.0,5.75,5.76,5.75,5.76,47100.0
2010-08-05 10:20:00,5.75,5.76,5.75,5.75,49100.0,5.75,5.76,5.75,5.75,49100.0
2010-08-05 10:25:00,5.75,5.78,5.75,5.77,158700.0,5.75,5.78,5.75,5.77,158700.0
2010-08-05 10:30:00,5.78,5.78,5.77,5.78,83900.0,5.78,5.78,5.77,5.78,83900.0
2010-08-05 10:35:00,5.78,5.78,5.77,5.77,39700.0,5.78,5.78,5.77,5.77,39700.0
2010-08-05 10:40:00,5.78,5.8,5.77,5.77,476400.0,5.78,5.8,5.77,5.77,476400.0
2010-08-05 10:45:00,5.77,5.78,5.76,5.76,144100.0,5.77,5.78,5.76,5.76,144100.0
2010-08-05 10:50:00,5.76,5.77,5.75,5.76,262400.0,5.76,5.77,5.75,5.76,262400.0
2010-08-05 10:55:00,5.75,5.76,5.75,5.75,84000.0,5.75,5.76,5.75,5.75,84000.0
2010-08-05 11:00:00,5.75,5.77,5.74,5.76,246000.0,5.75,5.77,5.74,5.76,246000.0
2010-08-05 11:05:00,5.76,5.77,5.76,5.77,59500.0,5.76,5.77,5.76,5.77,59500.0
2010-08-05 11:10:00,5.77,5.77,5.76,5.76,44700.0,5.77,5.77,5.76,5.76,44700.0
2010-08-05 11:15:00,5.76,5.77,5.76,5.77,33500.0,5.76,5.77,5.76,5.77,33500.0
2010-08-05 11:20:00,5.76,5.78,5.76,5.78,136000.0,5.76,5.78,5.76,5.78,136000.0
2010-08-05 11:25:00,5.77,5.78,5.77,5.78,40900.0,5.77,5.78,5.77,5.78,40900.0
2010-08-05 11:30:00,5.78,5.78,5.77,5.78,71200.0,5.78,5.78,5.77,5.78,71200.0
2010-08-05 11:35:00,5.78,5.78,5.77,5.78,55000.0,5.78,5.78,5.77,5.78,55000.0
2010-08-05 11:40:00,5.78,5.78,5.77,5.77,33400.0,5.78,5.78,5.77,5.77,33400.0
2010-08-05 11:45:00,5.78,5.79,5.77,5.78,64000.0,5.78,5.79,5.77,5.78,64000.0
2010-08-05 11:50:00,5.78,5.79,5.78,5.78,158700.0,5.78,5.79,5.78,5.78,158700.0
2010-08-05 11:55:00,5.78,5.8,5.78,5.79,435500.0,5.78,5.8,5.78,5.79,435500.0
2010-08-05 12:00:00,5.79,5.82,5.78,5.81,527300.0,5.79,5.82,5.78,5.81,527300.0
2010-08-05 12:05:00,5.81,5.82,5.81,5.82,32100.0,5.81,5.82,5.81,5.82,32100.0
2010-08-05 12:10:00,5.82,5.82,5.81,5.81,24800.0,5.82,5.82,5.81,5.81,24800.0
2010-08-05 12:15:00,5.81,5.82,5.81,5.81,231300.0,5.81,5.82,5.81,5.81,231300.0
2010-08-05 12:20:00,5.81,5.82,5.8,5.82,475500.0,5.81,5.82,5.8,5.82,475500.0
2010-08-05 12:25:00,5.81,5.83,5.81,5.82,391500.0,5.81,5.83,5.81,5.82,391500.0
2010-08-05 12:30:00,5.83,5.85,5.82,5.83,244200.0,5.83,5.85,5.82,5.83,244200.0
2010-08-05 12:35:00,5.83,5.86,5.83,5.86,274400.0,5.83,5.86,5.83,5.86,274400.0
2010-08-05 12:40:00,5.86,5.86,5.84,5.84,100100.0,5.86,5.86,5.84,5.84,100100.0
2010-08-05 12:45:00,5.84,5.85,5.84,5.84,41800.0,5.84,5.85,5.84,5.84,41800.0
2010-08-05 12:50:00,5.85,5.85,5.83,5.83,91800.0,5.85,5.85,5.83,5.83,91800.0
2010-08-05 12:55:00,5.83,5.84,5.82,5.82,71100.0,5.83,5.84,5.82,5.82,71100.0
2010-08-05 13:00:00,5.82,5.83,5.81,5.81,152100.0,5.82,5.83,5.81,5.81,152100.0
2010-08-05 13:05:00,5.82,5.82,5.8,5.8,123700.0,5.82,5.82,5.8,5.8,123700.0
2010-08-05 13:10:00,5.81,5.81,5.8,5.8,36400.0,5.81,5.81,5.8,5.8,36400.0
2010-08-05 13:15:00,5.8,5.81,5.8,5.81,25500.0,5.8,5.81,5.8,5.81,25500.0
2010-08-05 13:20:00,5.8,5.82,5.8,5.81,76400.0,5.8,5.82,5.8,5.81,76400.0
2010-08-05 13:25:00,5.82,5.82,5.81,5.82,24800.0,5.82,5.82,5.81,5.82,24800.0
2010-08-05 13:30:00,5.81,5.82,5.81,5.82,50500.0,5.81,5.82,5.81,5.82,50500.0
2010-08-05 13:35:00,5.81,5.82,5.81,5.81,26000.0,5.81,5.82,5.81,5.81,26000.0
2010-08-05 13:40:00,5.82,5.82,5.81,5.81,21800.0,5.82,5.82,5.81,5.81,21800.0
2010-08-05 13:45:00,5.81,5.82,5.81,5.82,33200.0,5.81,5.82,5.81,5.82,33200.0
2010-08-05 13:50:00,5.82,5.84,5.81,5.83,531300.0,5.82,5.84,5.81,5.83,531300.0
2010-08-05 13:55:00,5.82,5.83,5.82,5.82,60800.0,5.82,5.83,5.82,5.82,60800.0
2010-08-05 14:00:00,5.82,5.83,5.82,5.82,96900.0,5.82,5.83,5.82,5.82,96900.0
2010-08-05 14:05:00,5.82,5.83,5.82,5.82,17800.0,5.82,5.83,5.82,5.82,17800.0
2010-08-05 14:10:00,5.82,5.83,5.82,5.82,34500.0,5.82,5.83,5.82,5.82,34500.0
2010-08-05 14:15:00,5.82,5.83,5.82,5.83,40200.0,5.82,5.83,5.82,5.83,40200.0
2010-08-05 14:20:00,5.82,5.83,5.82,5.82,18900.0,5.82,5.83,5.82,5.82,18900.0
2010-08-05 14:25:00,5.82,5.83,5.82,5.83,48900.0,5.82,5.83,5.82,5.83,48900.0
2010-08-05 14:30:00,5.82,5.83,5.82,5.82,81900.0,5.82,5.83,5.82,5.82,81900.0
2010-08-05 14:35:00,5.82,5.83,5.82,5.82,286500.0,5.82,5.83,5.82,5.82,286500.0
2010-08-05 14:40:00,5.83,5.85,5.82,5.84,392600.0,5.83,5.85,5.82,5.84,392600.0
2010-08-05 14:45:00,5.84,5.88,5.84,5.87,364300.0,5.84,5.88,5.84,5.87,364300.0
2010-08-05 14:50:00,5.88,5.88,5.85,5.85,220300.0,5.88,5.88,5.85,5.85,220300.0
2010-08-05 14:55:00,5.85,5.86,5.85,5.85,107100.0,5.85,5.86,5.85,5.85,107100.0
2010-08-05 15:00:00,5.85,5.87,5.85,5.86,264500.0,5.85,5.87,5.85,5.86,264500.0
2010-08-05 15:05:00,5.87,5.87,5.85,5.85,195700.0,5.87,5.87,5.85,5.85,195700.0
2010-08-05 15:10:00,5.85,5.86,5.84,5.84,98600.0,5.85,5.86,5.84,5.84,98600.0
2010-08-05 15:15:00,5.84,5.85,5.83,5.83,137800.0,5.84,5.85,5.83,5.83,137800.0
2010-08-05 15:20:00,5.84,5.84,5.83,5.83,158900.0,5.84,5.84,5.83,5.83,158900.0
2010-08-05 15:25:00,5.83,5.84,5.8,5.81,905500.0,5.83,5.84,5.8,5.81,905500.0
2010-08-05 15:30:00,5.81,5.81,5.78,5.78,338900.0,5.81,5.81,5.78,5.78,338900.0
2010-08-05 15:35:00,5.78,5.79,5.77,5.77,192100.0,5.78,5.79,5.77,5.77,192100.0
2010-08-05 15:40:00,5.77,5.78,5.76,5.76,260200.0,5.77,5.78,5.76,5.76,260200.0
2010-08-05 15:45:00,5.76,5.77,5.75,5.75,662400.0,5.76,5.77,5.75,5.75,662400.0
2010-08-05 15:50:00,5.75,5.77,5.73,5.77,1488600.0,5.75,5.77,5.73,5.77,1488600.0
2010-08-05 15:55:00,5.76,5.78,5.7,5.71,3865100.0,5.76,5.78,5.7,5.71,3865100.0
2010-08-06 09:30:00,5.65,5.72,5.63,5.71,274600.0,5.65,5.72,5.63,5.71,274600.0
2010-08-06 09:35:00,5.71,5.71,5.7,5.7,33200.0,5.71,5.71,5.7,5.7,33200.0
2010-08-06 09:40:00,5.7,5.74,5.7,5.73,124900.0,5.7,5.74,5.7,5.73,124900.0
2010-08-06 09:45:00,5.72,5.74,5.72,5.73,73100.0,5.72,5.74,5.72,5.73,73100.0
2010-08-06 09:50:00,5.73,5.76,5.73,5.74,218900.0,5.73,5.76,5.73,5.74,218900.0
2010-08-06 09:55:00,5.74,5.77,5.74,5.76,137600.0,5.74,5.77,5.74,5.76,137600.0
2010-08-06 10:00:00,5.76,5.77,5.74,5.76,211700.0,5.76,5.77,5.74,5.76,211700.0
2010-08-06 10:05:00,5.76,5.77,5.76,5.76,41400.0,5.76,5.77,5.76,5.76,41400.0
2010-08-06 10:10:00,5.76,5.77,5.73,5.75,526100.0,5.76,5.77,5.73,5.75,526100.0
2010-08-06 10:15:00,5.75,5.76,5.74,5.74,104800.0,5.75,5.76,5.74,5.74,104800.0
2010-08-06 10:20:00,5.74,5.75,5.7,5.7,142200.0,5.74,5.75,5.7,5.7,142200.0
2010-08-06 10:25:00,5.7,5.71,5.7,5.7,16100.0,5.7,5.71,5.7,5.7,16100.0
2010-08-06 10:30:00,5.7,5.71,5.7,5.7,113500.0,5.7,5.71,5.7,5.7,113500.0
2010-08-06 10:35:00,5.7,5.71,5.7,5.7,177600.0,5.7,5.71,5.7,5.7,177600.0
2010-08-06 10:40:00,5.7,5.71,5.68,5.7,394000.0,5.7,5.71,5.68,5.7,394000.0
2010-08-06 10:45:00,5.69,5.7,5.66,5.68,183700.0,5.69,5.7,5.66,5.68,183700.0
2010-08-06 10:50:00,5.68,5.68,5.65,5.66,238200.0,5.68,5.68,5.65,5.66,238200.0
2010-08-06 10:55:00,5.66,5.67,5.64,5.64,159900.0,5.66,5.67,5.64,5.64,159900.0
2010-08-06 11:00:00,5.65,5.66,5.65,5.66,157600.0,5.65,5.66,5.65,5.66,157600.0
2010-08-06 11:05:00,5.67,5.67,5.65,5.66,249600.0,5.67,5.67,5.65,5.66,249600.0
2010-08-06 11:10:00,5.66,5.67,5.65,5.66,55100.0,5.66,5.67,5.65,5.66,55100.0
2010-08-06 11:15:00,5.66,5.69,5.66,5.68,142200.0,5.66,5.69,5.66,5.68,142200.0
2010-08-06 11:20:00,5.67,5.69,5.67,5.68,66400.0,5.67,5.69,5.67,5.68,66400.0
2010-08-06 11:25:00,5.68,5.69,5.68,5.69,16000.0,5.68,5.69,5.68,5.69,16000.0
2010-08-06 11:30:00,5.69,5.69,5.67,5.69,192100.0,5.69,5.69,5.67,5.69,192100.0
2010-08-06 11:35:00,5.68,5.71,5.68,5.7,77000.0,5.68,5.71,5.68,5.7,77000.0
2010-08-06 11:40:00,5.7,5.71,5.69,5.71,317500.0,5.7,5.71,5.69,5.71,317500.0
2010-08-06 11:45:00,5.71,5.72,5.7,5.71,102200.0,5.71,5.72,5.7,5.71,102200.0
2010-08-06 11:50:00,5.71,5.72,5.69,5.7,196000.0,5.71,5.72,5.69,5.7,196000.0
2010-08-06 11:55:00,5.7,5.7,5.68,5.69,152900.0,5.7,5.7,5.68,5.69,152900.0
2010-08-06 12:00:00,5.69,5.7,5.69,5.7,68500.0,5.69,5.7,5.69,5.7,68500.0
2010-08-06 12:05:00,5.7,5.7,5.69,5.7,49300.0,5.7,5.7,5.69,5.7,49300.0
2010-08-06 12:10:00,5.69,5.7,5.69,5.69,40000.0,5.69,5.7,5.69,5.69,40000.0
2010-08-06 12:15:00,5.69,5.7,5.69,5.7,82500.0,5.69,5.7,5.69,5.7,82500.0
2010-08-06 12:20:00,5.7,5.7,5.69,5.7,38900.0,5.7,5.7,5.69,5.7,38900.0
2010-08-06 12:25:00,5.7,5.7,5.69,5.69,116900.0,5.7,5.7,5.69,5.69,116900.0
2010-08-06 12:30:00,5.69,5.7,5.69,5.7,153000.0,5.69,5.7,5.69,5.7,153000.0
2010-08-06 12:35:00,5.7,5.7,5.69,5.7,14300.0,5.7,5.7,5.69,5.7,14300.0
2010-08-06 12:40:00,5.69,5.7,5.68,5.7,257200.0,5.69,5.7,5.68,5.7,257200.0
2010-08-06 12:45:00,5.7,5.7,5.69,5.7,24800.0,5.7,5.7,5.69,5.7,24800.0
2010-08-06 12:50:00,5.69,5.7,5.69,5.7,103000.0,5.69,5.7,5.69,5.7,103000.0
2010-08-06 12:55:00,5.7,5.7,5.69,5.7,75700.0,5.7,5.7,5.69,5.7,75700.0
2010-08-06 13:00:00,5.7,5.71,5.69,5.7,122500.0,5.7,5.71,5.69,5.7,122500.0
2010-08-06 13:05:00,5.71,5.71,5.7,5.7,79400.0,5.71,5.71,5.7,5.7,79400.0
2010-08-06 13:10:00,5.7,5.71,5.7,5.7,90600.0,5.7,5.71,5.7,5.7,90600.0
2010-08-06 13:15:00,5.7,5.71,5.7,5.7,14400.0,5.7,5.71,5.7,5.7,14400.0
2010-08-06 13:20:00,5.7,5.71,5.7,5.7,16200.0,5.7,5.71,5.7,5.7,16200.0
2010-08-06 13:25:00,5.7,5.71,5.7,5.7,48700.0,5.7,5.71,5.7,5.7,48700.0
2010-08-06 13:30:00,5.7,5.71,5.7,5.7,66800.0,5.7,5.71,5.7,5.7,66800.0
2010-08-06 13:35:00,5.7,5.71,5.7,5.7,30300.0,5.7,5.71,5.7,5.7,30300.0
2010-08-06 13:40:00,5.7,5.71,5.69,5.7,323600.0,5.7,5.71,5.69,5.7,323600.0
2010-08-06 13:45:00,5.7,5.7,5.69,5.7,32400.0,5.7,5.7,5.69,5.7,32400.0
2010-08-06 13:50:00,5.7,5.74,5.69,5.74,697200.0,5.7,5.74,5.69,5.74,697200.0
2010-08-06 13:55:00,5.73,5.8,5.73,5.8,1320500.0,5.73,5.8,5.73,5.8,1320500.0
2010-08-06 14:00:00,5.8,5.8,5.75,5.78,1068400.0,5.8,5.8,5.75,5.78,1068400.0
2010-08-06 14:05:00,5.77,5.78,5.75,5.76,426900.0,5.77,5.78,5.75,5.76,426900.0
2010-08-06 14:10:00,5.76,5.76,5.75,5.75,152400.0,5.76,5.76,5.75,5.75,152400.0
2010-08-06 14:15:00,5.75,5.76,5.74,5.75,82600.0,5.75,5.76,5.74,5.75,82600.0
2010-08-06 14:20:00,5.76,5.76,5.75,5.76,36000.0,5.76,5.76,5.75,5.76,36000.0
2010-08-06 14:25:00,5.76,5.76,5.75,5.76,148800.0,5.76,5.76,5.75,5.76,148800.0
2010-08-06 14:30:00,5.75,5.77,5.75,5.76,57700.0,5.75,5.77,5.75,5.76,57700.0
2010-08-06 14:35:00,5.76,5.78,5.76,5.77,146700.0,5.76,5.78,5.76,5.77,146700.0
2010-08-06 14:40:00,5.78,5.78,5.77,5.77,85300.0,5.78,5.78,5.77,5.77,85300.0
2010-08-06 14:45:00,5.77,5.8,5.77,5.8,284500.0,5.77,5.8,5.77,5.8,284500.0
2010-08-06 14:50:00,5.79,5.81,5.79,5.8,166500.0,5.79,5.81,5.79,5.8,166500.0
2010-08-06 14:55:00,5.81,5.81,5.8,5.8,101300.0,5.81,5.81,5.8,5.8,101300.0
2010-08-06 15:00:00,5.81,5.81,5.8,5.81,58500.0,5.81,5.81,5.8,5.81,58500.0
2010-08-06 15:05:00,5.8,5.81,5.8,5.81,55200.0,5.8,5.81,5.8,5.81,55200.0
2010-08-06 15:10:00,5.81,5.82,5.79,5.8,244100.0,5.81,5.82,5.79,5.8,244100.0
2010-08-06 15:15:00,5.8,5.8,5.79,5.79,105700.0,5.8,5.8,5.79,5.79,105700.0
2010-08-06 15:20:00,5.8,5.82,5.79,5.81,448900.0,5.8,5.82,5.79,5.81,448900.0
2010-08-06 15:25:00,5.8,5.82,5.8,5.81,277400.0,5.8,5.82,5.8,5.81,277400.0
2010-08-06 15:30:00,5.8,5.82,5.79,5.82,431300.0,5.8,5.82,5.79,5.82,431300.0
2010-08-06 15:35:00,5.81,5.82,5.8,5.81,148100.0,5.81,5.82,5.8,5.81,148100.0
2010-08-06 15:40:00,5.8,5.81,5.8,5.8,92700.0,5.8,5.81,5.8,5.8,92700.0
2010-08-06 15:45:00,5.81,5.81,5.79,5.8,324800.0,5.81,5.81,5.79,5.8,324800.0
2010-08-06 15:50:00,5.81,5.81,5.79,5.8,219500.0,5.81,5.81,5.79,5.8,219500.0
2010-08-06 15:55:00,5.79,5.81,5.79,5.8,465800.0,5.79,5.81,5.79,5.8,465800.0
2010-08-09 09:30:00,5.8,5.83,5.76,5.81,88800.0,5.8,5.83,5.76,5.81,88800.0
2010-08-09 09:35:00,5.8,5.81,5.8,5.8,24700.0,5.8,5.81,5.8,5.8,24700.0
2010-08-09 09:40:00,5.8,5.81,5.78,5.78,75200.0,5.8,5.81,5.78,5.78,75200.0
2010-08-09 09:45:00,5.78,5.79,5.77,5.79,57600.0,5.78,5.79,5.77,5.79,57600.0
2010-08-09 09:50:00,5.79,5.79,5.78,5.79,41600.0,5.79,5.79,5.78,5.79,41600.0
2010-08-09 09:55:00,5.79,5.79,5.77,5.77,57200.0,5.79,5.79,5.77,5.77,57200.0
2010-08-09 10:00:00,5.77,5.79,5.77,5.78,93300.0,5.77,5.79,5.77,5.78,93300.0
2010-08-09 10:05:00,5.79,5.8,5.78,5.8,56600.0,5.79,5.8,5.78,5.8,56600.0
2010-08-09 10:10:00,5.79,5.8,5.79,5.79,33400.0,5.79,5.8,5.79,5.79,33400.0
2010-08-09 10:15:00,5.79,5.8,5.78,5.79,78000.0,5.79,5.8,5.78,5.79,78000.0
2010-08-09 10:20:00,5.79,5.79,5.78,5.78,55700.0,5.79,5.79,5.78,5.78,55700.0
2010-08-09 10:25:00,5.78,5.8,5.78,5.79,106300.0,5.78,5.8,5.78,5.79,106300.0
2010-08-09 10:30:00,5.79,5.8,5.79,5.79,19400.0,5.79,5.8,5.79,5.79,19400.0
2010-08-09 10:35:00,5.79,5.8,5.79,5.8,19000.0,5.79,5.8,5.79,5.8,19000.0
2010-08-09 10:40:00,5.79,5.8,5.79,5.8,42800.0,5.79,5.8,5.79,5.8,42800.0
2010-08-09 10:45:00,5.79,5.8,5.78,5.78,46200.0,5.79,5.8,5.78,5.78,46200.0
2010-08-09 10:50:00,5.78,5.79,5.77,5.77,53400.0,5.78,5.79,5.77,5.77,53400.0
2010-08-09 10:55:00,5.77,5.8,5.77,5.79,440400.0,5.77,5.8,5.77,5.79,440400.0
2010-08-09 11:00:00,5.8,5.81,5.79,5.8,170600.0,5.8,5.81,5.79,5.8,170600.0
2010-08-09 11:05:00,5.8,5.8,5.78,5.79,140400.0,5.8,5.8,5.78,5.79,140400.0
2010-08-09 11:10:00,5.79,5.8,5.79,5.8,85200.0,5.79,5.8,5.79,5.8,85200.0
2010-08-09 11:15:00,5.79,5.8,5.79,5.79,17800.0,5.79,5.8,5.79,5.79,17800.0
2010-08-09 11:20:00,5.79,5.8,5.79,5.8,15600.0,5.79,5.8,5.79,5.8,15600.0
2010-08-09 11:25:00,5.8,5.8,5.78,5.78,238800.0,5.8,5.8,5.78,5.78,238800.0
2010-08-09 11:30:00,5.78,5.79,5.78,5.78,22000.0,5.78,5.79,5.78,5.78,22000.0
2010-08-09 11:35:00,5.79,5.82,5.79,5.82,286000.0,5.79,5.82,5.79,5.82,286000.0
2010-08-09 11:40:00,5.82,5.83,5.81,5.82,128800.0,5.82,5.83,5.81,5.82,128800.0
2010-08-09 11:45:00,5.82,5.83,5.81,5.83,117300.0,5.82,5.83,5.81,5.83,117300.0
2010-08-09 11:50:00,5.82,5.83,5.82,5.82,35700.0,5.82,5.83,5.82,5.82,35700.0
2010-08-09 11:55:00,5.82,5.84,5.82,5.84,109500.0,5.82,5.84,5.82,5.84,109500.0
2010-08-09 12:00:00,5.84,5.84,5.83,5.84,23500.0,5.84,5.84,5.83,5.84,23500.0
2010-08-09 12:05:00,5.84,5.85,5.83,5.85,128100.0,5.84,5.85,5.83,5.85,128100.0
2010-08-09 12:10:00,5.84,5.85,5.84,5.84,61800.0,5.84,5.85,5.84,5.84,61800.0
2010-08-09 12:15:00,5.85,5.85,5.84,5.84,24600.0,5.85,5.85,5.84,5.84,24600.0
2010-08-09 12:20:00,5.84,5.85,5.84,5.85,19500.0,5.84,5.85,5.84,5.85,19500.0
2010-08-09 12:25:00,5.84,5.85,5.84,5.84,18700.0,5.84,5.85,5.84,5.84,18700.0
2010-08-09 12:30:00,5.84,5.85,5.83,5.83,148500.0,5.84,5.85,5.83,5.83,148500.0
2010-08-09 12:35:00,5.83,5.84,5.83,5.83,67900.0,5.83,5.84,5.83,5.83,67900.0
2010-08-09 12:40:00,5.83,5.84,5.83,5.83,100600.0,5.83,5.84,5.83,5.83,100600.0
2010-08-09 12:45:00,5.84,5.84,5.83,5.84,163200.0,5.84,5.84,5.83,5.84,163200.0
2010-08-09 12:50:00,5.83,5.84,5.83,5.83,20900.0,5.83,5.84,5.83,5.83,20900.0
2010-08-09 12:55:00,5.83,5.84,5.83,5.84,25800.0,5.83,5.84,5.83,5.84,25800.0
2010-08-09 13:00:00,5.83,5.84,5.83,5.83,16900.0,5.83,5.84,5.83,5.83,16900.0
2010-08-09 13:05:00,5.83,5.84,5.83,5.84,77600.0,5.83,5.84,5.83,5.84,77600.0
2010-08-09 13:10:00,5.84,5.84,5.83,5.84,44100.0,5.84,5.84,5.83,5.84,44100.0
2010-08-09 13:15:00,5.83,5.85,5.83,5.85,243600.0,5.83,5.85,5.83,5.85,243600.0
2010-08-09 13:20:00,5.84,5.85,5.84,5.84,28300.0,5.84,5.85,5.84,5.84,28300.0
2010-08-09 13:25:00,5.84,5.85,5.84,5.84,34400.0,5.84,5.85,5.84,5.84,34400.0
2010-08-09 13:30:00,5.84,5.85,5.84,5.84,13100.0,5.84,5.85,5.84,5.84,13100.0
2010-08-09 13:35:00,5.84,5.85,5.84,5.85,29000.0,5.84,5.85,5.84,5.85,29000.0
2010-08-09 13:40:00,5.84,5.85,5.84,5.84,16600.0,5.84,5.85,5.84,5.84,16600.0
2010-08-09 13:45:00,5.84,5.85,5.84,5.84,67400.0,5.84,5.85,5.84,5.84,67400.0
2010-08-09 13:50:00,5.85,5.85,5.84,5.85,17800.0,5.85,5.85,5.84,5.85,17800.0
2010-08-09 13:55:00,5.85,5.85,5.84,5.84,14600.0,5.85,5.85,5.84,5.84,14600.0
2010-08-09 14:00:00,5.85,5.85,5.84,5.85,11200.0,5.85,5.85,5.84,5.85,11200.0
2010-08-09 14:05:00,5.84,5.85,5.84,5.84,30800.0,5.84,5.85,5.84,5.84,30800.0
2010-08-09 14:10:00,5.84,5.85,5.84,5.84,48700.0,5.84,5.85,5.84,5.84,48700.0
2010-08-09 14:15:00,5.85,5.85,5.84,5.85,17700.0,5.85,5.85,5.84,5.85,17700.0
2010-08-09 14:20:00,5.85,5.85,5.84,5.84,15200.0,5.85,5.85,5.84,5.84,15200.0
2010-08-09 14:25:00,5.84,5.85,5.84,5.85,35100.0,5.84,5.85,5.84,5.85,35100.0
2010-08-09 14:30:00,5.84,5.86,5.82,5.82,653600.0,5.84,5.86,5.82,5.82,653600.0
2010-08-09 14:35:00,5.82,5.85,5.82,5.84,477200.0,5.82,5.85,5.82,5.84,477200.0
2010-08-09 14:40:00,5.85,5.86,5.84,5.86,231500.0,5.85,5.86,5.84,5.86,231500.0
2010-08-09 14:45:00,5.86,5.87,5.85,5.87,191200.0,5.86,5.87,5.85,5.87,191200.0
2010-08-09 14:50:00,5.87,5.87,5.86,5.86,70800.0,5.87,5.87,5.86,5.86,70800.0
2010-08-09 14:55:00,5.86,5.87,5.86,5.86,98100.0,5.86,5.87,5.86,5.86,98100.0
2010-08-09 15:00:00,5.86,5.88,5.85,5.87,844800.0,5.86,5.88,5.85,5.87,844800.0
2010-08-09 15:05:00,5.86,5.87,5.86,5.87,59300.0,5.86,5.87,5.86,5.87,59300.0
2010-08-09 15:10:00,5.86,5.87,5.86,5.87,118700.0,5.86,5.87,5.86,5.87,118700.0
2010-08-09 15:15:00,5.86,5.87,5.86,5.86,63000.0,5.86,5.87,5.86,5.86,63000.0
2010-08-09 15:20:00,5.86,5.87,5.86,5.86,109000.0,5.86,5.87,5.86,5.86,109000.0
2010-08-09 15:25:00,5.87,5.88,5.86,5.88,232500.0,5.87,5.88,5.86,5.88,232500.0
2010-08-09 15:30:00,5.87,5.88,5.87,5.88,88000.0,5.87,5.88,5.87,5.88,88000.0
2010-08-09 15:35:00,5.88,5.88,5.87,5.88,90000.0,5.88,5.88,5.87,5.88,90000.0
2010-08-09 15:40:00,5.87,5.89,5.87,5.88,485100.0,5.87,5.89,5.87,5.88,485100.0
2010-08-09 15:45:00,5.88,5.88,5.86,5.86,396600.0,5.88,5.88,5.86,5.86,396600.0
2010-08-09 15:50:00,5.87,5.87,5.85,5.85,357100.0,5.87,5.87,5.85,5.85,357100.0
2010-08-09 15:55:00,5.86,5.88,5.85,5.88,1029500.0,5.86,5.88,5.85,5.88,1029500.0
2010-08-10 09:30:00,5.82,5.85,5.8,5.82,161700.0,5.82,5.85,5.8,5.82,161700.0
2010-08-10 09:35:00,5.83,5.83,5.8,5.8,102300.0,5.83,5.83,5.8,5.8,102300.0
2010-08-10 09:40:00,5.8,5.81,5.77,5.77,126400.0,5.8,5.81,5.77,5.77,126400.0
2010-08-10 09:45:00,5.77,5.79,5.76,5.78,82000.0,5.77,5.79,5.76,5.78,82000.0
2010-08-10 09:50:00,5.79,5.79,5.77,5.77,78700.0,5.79,5.79,5.77,5.77,78700.0
2010-08-10 09:55:00,5.77,5.78,5.77,5.77,49600.0,5.77,5.78,5.77,5.77,49600.0
2010-08-10 10:00:00,5.77,5.78,5.77,5.77,21200.0,5.77,5.78,5.77,5.77,21200.0
2010-08-10 10:05:00,5.77,5.82,5.77,5.78,46800.0,5.77,5.82,5.77,5.78,46800.0
2010-08-10 10:10:00,5.77,5.78,5.77,5.77,22500.0,5.77,5.78,5.77,5.77,22500.0
2010-08-10 10:15:00,5.77,5.79,5.77,5.78,193700.0,5.77,5.79,5.77,5.78,193700.0
2010-08-10 10:20:00,5.78,5.79,5.78,5.79,24600.0,5.78,5.79,5.78,5.79,24600.0
2010-08-10 10:25:00,5.79,5.79,5.78,5.78,38500.0,5.79,5.79,5.78,5.78,38500.0
2010-08-10 10:30:00,5.78,5.79,5.78,5.79,33600.0,5.78,5.79,5.78,5.79,33600.0
2010-08-10 10:35:00,5.79,5.8,5.77,5.78,461900.0,5.79,5.8,5.77,5.78,461900.0
2010-08-10 10:40:00,5.77,5.78,5.77,5.78,24300.0,5.77,5.78,5.77,5.78,24300.0
2010-08-10 10:45:00,5.77,5.78,5.77,5.77,33200.0,5.77,5.78,5.77,5.77,33200.0
2010-08-10 10:50:00,5.77,5.78,5.77,5.78,46800.0,5.77,5.78,5.77,5.78,46800.0
2010-08-10 10:55:00,5.77,5.79,5.77,5.79,385700.0,5.77,5.79,5.77,5.79,385700.0
2010-08-10 11:00:00,5.79,5.81,5.78,5.8,193200.0,5.79,5.81,5.78,5.8,193200.0
2010-08-10 11:05:00,5.8,5.83,5.8,5.83,269700.0,5.8,5.83,5.8,5.83,269700.0
2010-08-10 11:10:00,5.83,5.85,5.82,5.83,510900.0,5.83,5.85,5.82,5.83,510900.0
2010-08-10 11:15:00,5.83,5.84,5.81,5.81,130800.0,5.83,5.84,5.81,5.81,130800.0
2010-08-10 11:20:00,5.81,5.82,5.78,5.8,183400.0,5.81,5.82,5.78,5.8,183400.0
2010-08-10 11:25:00,5.8,5.83,5.8,5.83,240200.0,5.8,5.83,5.8,5.83,240200.0
2010-08-10 11:30:00,5.82,5.83,5.82,5.82,41300.0,5.82,5.83,5.82,5.82,41300.0
2010-08-10 11:35:00,5.83,5.84,5.82,5.84,61700.0,5.83,5.84,5.82,5.84,61700.0
2010-08-10 11:40:00,5.83,5.85,5.83,5.83,132700.0,5.83,5.85,5.83,5.83,132700.0
2010-08-10 11:45:00,5.84,5.84,5.82,5.84,224700.0,5.84,5.84,5.82,5.84,224700.0
2010-08-10 11:50:00,5.83,5.85,5.83,5.84,113100.0,5.83,5.85,5.83,5.84,113100.0
2010-08-10 11:55:00,5.85,5.85,5.84,5.84,63200.0,5.85,5.85,5.84,5.84,63200.0
2010-08-10 12:00:00,5.84,5.84,5.82,5.82,123700.0,5.84,5.84,5.82,5.82,123700.0
2010-08-10 12:05:00,5.82,5.83,5.82,5.82,16600.0,5.82,5.83,5.82,5.82,16600.0
2010-08-10 12:10:00,5.82,5.83,5.82,5.82,17400.0,5.82,5.83,5.82,5.82,17400.0
2010-08-10 12:15:00,5.83,5.83,5.81,5.82,249400.0,5.83,5.83,5.81,5.82,249400.0
2010-08-10 12:20:00,5.82,5.84,5.81,5.83,384300.0,5.82,5.84,5.81,5.83,384300.0
2010-08-10 12:25:00,5.83,5.84,5.83,5.84,33900.0,5.83,5.84,5.83,5.84,33900.0
2010-08-10 12:30:00,5.83,5.84,5.82,5.82,56600.0,5.83,5.84,5.82,5.82,56600.0
2010-08-10 12:35:00,5.82,5.83,5.82,5.82,11400.0,5.82,5.83,5.82,5.82,11400.0
2010-08-10 12:40:00,5.82,5.83,5.82,5.82,38800.0,5.82,5.83,5.82,5.82,38800.0
2010-08-10 12:45:00,5.82,5.83,5.82,5.82,66000.0,5.82,5.83,5.82,5.82,66000.0
2010-08-10 12:50:00,5.82,5.83,5.81,5.82,129000.0,5.82,5.83,5.81,5.82,129000.0
2010-08-10 12:55:00,5.81,5.82,5.81,5.81,23700.0,5.81,5.82,5.81,5.81,23700.0
2010-08-10 13:00:00,5.82,5.82,5.8,5.8,45500.0,5.82,5.82,5.8,5.8,45500.0
2010-08-10 13:05:00,5.8,5.81,5.8,5.8,59800.0,5.8,5.81,5.8,5.8,59800.0
2010-08-10 13:10:00,5.8,5.81,5.8,5.8,109100.0,5.8,5.81,5.8,5.8,109100.0
2010-08-10 13:15:00,5.8,5.83,5.8,5.82,314800.0,5.8,5.83,5.8,5.82,314800.0
2010-08-10 13:20:00,5.82,5.83,5.82,5.82,30600.0,5.82,5.83,5.82,5.82,30600.0
2010-08-10 13:25:00,5.82,5.83,5.82,5.82,16100.0,5.82,5.83,5.82,5.82,16100.0
2010-08-10 13:30:00,5.82,5.84,5.81,5.83,420100.0,5.82,5.84,5.81,5.83,420100.0
2010-08-10 13:35:00,5.83,5.85,5.83,5.84,335500.0,5.83,5.85,5.83,5.84,335500.0
2010-08-10 13:40:00,5.84,5.84,5.84,5.84,10600.0,5.84,5.84,5.84,5.84,10600.0
2010-08-10 13:45:00,5.84,5.85,5.84,5.84,10700.0,5.84,5.85,5.84,5.84,10700.0
2010-08-10 13:50:00,5.84,5.85,5.83,5.83,91600.0,5.84,5.85,5.83,5.83,91600.0
2010-08-10 13:55:00,5.83,5.84,5.81,5.82,989300.0,5.83,5.84,5.81,5.82,989300.0
2010-08-10 14:00:00,5.83,5.85,5.83,5.84,131500.0,5.83,5.85,5.83,5.84,131500.0
2010-08-10 14:05:00,5.84,5.85,5.82,5.83,419200.0,5.84,5.85,5.82,5.83,419200.0
2010-08-10 14:10:00,5.83,5.84,5.83,5.84,26700.0,5.83,5.84,5.83,5.84,26700.0
2010-08-10 14:15:00,5.83,5.88,5.83,5.85,426000.0,5.83,5.88,5.83,5.85,426000.0
2010-08-10 14:20:00,5.85,5.89,5.85,5.86,174900.0,5.85,5.89,5.85,5.86,174900.0
2010-08-10 14:25:00,5.86,5.86,5.85,5.86,73600.0,5.86,5.86,5.85,5.86,73600.0
2010-08-10 14:30:00,5.87,5.89,5.86,5.89,195400.0,5.87,5.89,5.86,5.89,195400.0
2010-08-10 14:35:00,5.88,5.89,5.87,5.89,63800.0,5.88,5.89,5.87,5.89,63800.0
2010-08-10 14:40:00,5.89,5.9,5.88,5.9,176400.0,5.89,5.9,5.88,5.9,176400.0
2010-08-10 14:45:00,5.9,5.9,5.88,5.88,111000.0,5.9,5.9,5.88,5.88,111000.0
2010-08-10 14:50:00,5.89,5.89,5.87,5.88,81100.0,5.89,5.89,5.87,5.88,81100.0
2010-08-10 14:55:00,5.87,5.88,5.87,5.88,50400.0,5.87,5.88,5.87,5.88,50400.0
2010-08-10 15:00:00,5.87,5.89,5.87,5.89,281000.0,5.87,5.89,5.87,5.89,281000.0
2010-08-10 15:05:00,5.88,5.89,5.88,5.88,67200.0,5.88,5.89,5.88,5.88,67200.0
2010-08-10 15:10:00,5.88,5.89,5.87,5.87,128400.0,5.88,5.89,5.87,5.87,128400.0
2010-08-10 15:15:00,5.88,5.88,5.85,5.86,123800.0,5.88,5.88,5.85,5.86,123800.0
2010-08-10 15:20:00,5.85,5.86,5.85,5.85,50500.0,5.85,5.86,5.85,5.85,50500.0
2010-08-10 15:25:00,5.85,5.87,5.85,5.86,198600.0,5.85,5.87,5.85,5.86,198600.0
2010-08-10 15:30:00,5.87,5.87,5.86,5.87,82900.0,5.87,5.87,5.86,5.87,82900.0
2010-08-10 15:35:00,5.86,5.89,5.86,5.89,275600.0,5.86,5.89,5.86,5.89,275600.0
2010-08-10 15:40:00,5.89,5.89,5.87,5.88,189100.0,5.89,5.89,5.87,5.88,189100.0
2010-08-10 15:45:00,5.88,5.88,5.87,5.88,199800.0,5.88,5.88,5.87,5.88,199800.0
2010-08-10 15:50:00,5.88,5.88,5.83,5.83,454600.0,5.88,5.88,5.83,5.83,454600.0
2010-08-10 15:55:00,5.83,5.85,5.83,5.83,506500.0,5.83,5.85,5.83,5.83,506500.0
2010-08-11 09:30:00,5.76,5.76,5.68,5.71,306800.0,5.76,5.76,5.68,5.71,306800.0
2010-08-11 09:35:00,5.71,5.73,5.7,5.73,132800.0,5.71,5.73,5.7,5.73,132800.0
2010-08-11 09:40:00,5.72,5.75,5.72,5.73,248200.0,5.72,5.75,5.72,5.73,248200.0
2010-08-11 09:45:00,5.73,5.73,5.69,5.72,452300.0,5.73,5.73,5.69,5.72,452300.0
2010-08-11 09:50:00,5.72,5.73,5.71,5.71,40300.0,5.72,5.73,5.71,5.71,40300.0
2010-08-11 09:55:00,5.71,5.72,5.7,5.7,39400.0,5.71,5.72,5.7,5.7,39400.0
2010-08-11 10:00:00,5.71,5.74,5.7,5.71,168500.0,5.71,5.74,5.7,5.71,168500.0
2010-08-11 10:05:00,5.71,5.73,5.71,5.72,97600.0,5.71,5.73,5.71,5.72,97600.0
2010-08-11 10:10:00,5.72,5.75,5.72,5.73,251600.0,5.72,5.75,5.72,5.73,251600.0
2010-08-11 10:15:00,5.73,5.73,5.71,5.71,121500.0,5.73,5.73,5.71,5.71,121500.0
2010-08-11 10:20:00,5.72,5.72,5.71,5.71,21700.0,5.72,5.72,5.71,5.71,21700.0
2010-08-11 10:25:00,5.71,5.72,5.7,5.72,115000.0,5.71,5.72,5.7,5.72,115000.0
2010-08-11 10:30:00,5.71,5.72,5.71,5.71,52300.0,5.71,5.72,5.71,5.71,52300.0
2010-08-11 10:35:00,5.71,5.71,5.7,5.7,89300.0,5.71,5.71,5.7,5.7,89300.0
2010-08-11 10:40:00,5.71,5.72,5.7,5.71,103300.0,5.71,5.72,5.7,5.71,103300.0
2010-08-11 10:45:00,5.71,5.72,5.69,5.7,111000.0,5.71,5.72,5.69,5.7,111000.0
2010-08-11 10:50:00,5.7,5.7,5.69,5.7,58400.0,5.7,5.7,5.69,5.7,58400.0
2010-08-11 10:55:00,5.7,5.72,5.7,5.7,229300.0,5.7,5.72,5.7,5.7,229300.0
2010-08-11 11:00:00,5.7,5.7,5.68,5.68,174300.0,5.7,5.7,5.68,5.68,174300.0
2010-08-11 11:05:00,5.69,5.69,5.67,5.67,121100.0,5.69,5.69,5.67,5.67,121100.0
2010-08-11 11:10:00,5.67,5.68,5.65,5.66,182700.0,5.67,5.68,5.65,5.66,182700.0
2010-08-11 11:15:00,5.66,5.66,5.63,5.64,182800.0,5.66,5.66,5.63,5.64,182800.0
2010-08-11 11:20:00,5.64,5.65,5.64,5.64,103800.0,5.64,5.65,5.64,5.64,103800.0
2010-08-11 11:25:00,5.65,5.65,5.64,5.65,83400.0,5.65,5.65,5.64,5.65,83400.0
2010-08-11 11:30:00,5.64,5.67,5.64,5.67,262300.0,5.64,5.67,5.64,5.67,262300.0
2010-08-11 11:35:00,5.66,5.67,5.66,5.67,71400.0,5.66,5.67,5.66,5.67,71400.0
2010-08-11 11:40:00,5.66,5.67,5.66,5.67,86700.0,5.66,5.67,5.66,5.67,86700.0
2010-08-11 11:45:00,5.66,5.66,5.65,5.66,96400.0,5.66,5.66,5.65,5.66,96400.0
2010-08-11 11:50:00,5.66,5.66,5.65,5.66,27900.0,5.66,5.66,5.65,5.66,27900.0
2010-08-11 11:55:00,5.66,5.66,5.65,5.66,21800.0,5.66,5.66,5.65,5.66,21800.0
2010-08-11 12:00:00,5.66,5.66,5.64,5.64,67600.0,5.66,5.66,5.64,5.64,67600.0
2010-08-11 12:05:00,5.64,5.66,5.64,5.66,116000.0,5.64,5.66,5.64,5.66,116000.0
2010-08-11 12:10:00,5.65,5.66,5.65,5.66,30100.0,5.65,5.66,5.65,5.66,30100.0
2010-08-11 12:15:00,5.66,5.66,5.65,5.66,109300.0,5.66,5.66,5.65,5.66,109300.0
2010-08-11 12:20:00,5.66,5.67,5.66,5.67,88000.0,5.66,5.67,5.66,5.67,88000.0
2010-08-11 12:25:00,5.68,5.68,5.66,5.67,75800.0,5.68,5.68,5.66,5.67,75800.0
2010-08-11 12:30:00,5.66,5.69,5.66,5.68,214300.0,5.66,5.69,5.66,5.68,214300.0
2010-08-11 12:35:00,5.67,5.68,5.67,5.67,8700.0,5.67,5.68,5.67,5.67,8700.0
2010-08-11 12:40:00,5.67,5.68,5.66,5.67,326900.0,5.67,5.68,5.66,5.67,326900.0
2010-08-11 12:45:00,5.66,5.68,5.65,5.65,180800.0,5.66,5.68,5.65,5.65,180800.0
2010-08-11 12:50:00,5.65,5.66,5.65,5.65,66900.0,5.65,5.66,5.65,5.65,66900.0
2010-08-11 12:55:00,5.65,5.66,5.64,5.65,96400.0,5.65,5.66,5.64,5.65,96400.0
2010-08-11 13:00:00,5.64,5.65,5.64,5.64,27800.0,5.64,5.65,5.64,5.64,27800.0
2010-08-11 13:05:00,5.65,5.66,5.64,5.65,56700.0,5.65,5.66,5.64,5.65,56700.0
2010-08-11 13:10:00,5.65,5.66,5.65,5.65,58300.0,5.65,5.66,5.65,5.65,58300.0
2010-08-11 13:15:00,5.65,5.66,5.65,5.65,18600.0,5.65,5.66,5.65,5.65,18600.0
2010-08-11 13:20:00,5.65,5.66,5.64,5.64,88800.0,5.65,5.66,5.64,5.64,88800.0
2010-08-11 13:25:00,5.65,5.65,5.64,5.64,31400.0,5.65,5.65,5.64,5.64,31400.0
2010-08-11 13:30:00,5.64,5.65,5.64,5.64,93300.0,5.64,5.65,5.64,5.64,93300.0
2010-08-11 13:35:00,5.64,5.65,5.63,5.63,56600.0,5.64,5.65,5.63,5.63,56600.0
2010-08-11 13:40:00,5.64,5.64,5.63,5.64,75500.0,5.64,5.64,5.63,5.64,75500.0
2010-08-11 13:45:00,5.63,5.64,5.63,5.63,77000.0,5.63,5.64,5.63,5.63,77000.0
2010-08-11 13:50:00,5.63,5.64,5.62,5.62,94200.0,5.63,5.64,5.62,5.62,94200.0
2010-08-11 13:55:00,5.63,5.7,5.62,5.68,1766400.0,5.63,5.7,5.62,5.68,1766400.0
2010-08-11 14:00:00,5.68,5.68,5.65,5.68,1061600.0,5.68,5.68,5.65,5.68,1061600.0
2010-08-11 14:05:00,5.68,5.68,5.67,5.67,56900.0,5.68,5.68,5.67,5.67,56900.0
2010-08-11 14:10:00,5.67,5.68,5.64,5.65,367100.0,5.67,5.68,5.64,5.65,367100.0
2010-08-11 14:15:00,5.65,5.66,5.65,5.65,188800.0,5.65,5.66,5.65,5.65,188800.0
2010-08-11 14:20:00,5.65,5.66,5.65,5.65,25400.0,5.65,5.66,5.65,5.65,25400.0
2010-08-11 14:25:00,5.65,5.66,5.62,5.63,399100.0,5.65,5.66,5.62,5.63,399100.0
2010-08-11 14:30:00,5.62,5.63,5.6,5.61,284000.0,5.62,5.63,5.6,5.61,284000.0
2010-08-11 14:35:00,5.62,5.62,5.61,5.62,123800.0,5.62,5.62,5.61,5.62,123800.0
2010-08-11 14:40:00,5.62,5.63,5.61,5.63,193000.0,5.62,5.63,5.61,5.63,193000.0
2010-08-11 14:45:00,5.63,5.63,5.61,5.61,151100.0,5.63,5.63,5.61,5.61,151100.0
2010-08-11 14:50:00,5.61,5.62,5.6,5.6,113900.0,5.61,5.62,5.6,5.6,113900.0
2010-08-11 14:55:00,5.61,5.61,5.6,5.61,63400.0,5.61,5.61,5.6,5.61,63400.0
2010-08-11 15:00:00,5.61,5.61,5.59,5.6,515200.0,5.61,5.61,5.59,5.6,515200.0
2010-08-11 15:05:00,5.6,5.6,5.58,5.59,151300.0,5.6,5.6,5.58,5.59,151300.0
2010-08-11 15:10:00,5.58,5.61,5.58,5.61,242900.0,5.58,5.61,5.58,5.61,242900.0
2010-08-11 15:15:00,5.6,5.61,5.59,5.59,267700.0,5.6,5.61,5.59,5.59,267700.0
2010-08-11 15:20:00,5.6,5.6,5.58,5.58,103900.0,5.6,5.6,5.58,5.58,103900.0
2010-08-11 15:25:00,5.59,5.59,5.58,5.59,233300.0,5.59,5.59,5.58,5.59,233300.0
2010-08-11 15:30:00,5.59,5.59,5.58,5.58,120500.0,5.59,5.59,5.58,5.58,120500.0
2010-08-11 15:35:00,5.59,5.59,5.56,5.59,729700.0,5.59,5.59,5.56,5.59,729700.0
2010-08-11 15:40:00,5.58,5.59,5.57,5.57,242900.0,5.58,5.59,5.57,5.57,242900.0
2010-08-11 15:45:00,5.57,5.58,5.57,5.57,178800.0,5.57,5.58,5.57,5.57,178800.0
2010-08-11 15:50:00,5.57,5.58,5.57,5.57,231500.0,5.57,5.58,5.57,5.57,231500.0
2010-08-11 15:55:00,5.58,5.58,5.57,5.57,944700.0,5.58,5.58,5.57,5.57,944700.0
2010-08-12 09:30:00,5.56,5.57,5.51,5.57,232600.0,5.56,5.57,5.51,5.57,232600.0
2010-08-12 09:35:00,5.57,5.6,5.54,5.56,178500.0,5.57,5.6,5.54,5.56,178500.0
2010-08-12 09:40:00,5.56,5.56,5.53,5.54,242600.0,5.56,5.56,5.53,5.54,242600.0
2010-08-12 09:45:00,5.54,5.58,5.54,5.57,229200.0,5.54,5.58,5.54,5.57,229200.0
2010-08-12 09:50:00,5.57,5.59,5.56,5.59,276400.0,5.57,5.59,5.56,5.59,276400.0
2010-08-12 09:55:00,5.59,5.59,5.57,5.58,130700.0,5.59,5.59,5.57,5.58,130700.0
2010-08-12 10:00:00,5.58,5.6,5.58,5.59,107900.0,5.58,5.6,5.58,5.59,107900.0
2010-08-12 10:05:00,5.59,5.59,5.57,5.58,102500.0,5.59,5.59,5.57,5.58,102500.0
2010-08-12 10:10:00,5.57,5.58,5.55,5.55,117200.0,5.57,5.58,5.55,5.55,117200.0
2010-08-12 10:15:00,5.56,5.56,5.53,5.54,137100.0,5.56,5.56,5.53,5.54,137100.0
2010-08-12 10:20:00,5.54,5.54,5.53,5.54,52600.0,5.54,5.54,5.53,5.54,52600.0
2010-08-12 10:25:00,5.53,5.54,5.51,5.51,126800.0,5.53,5.54,5.51,5.51,126800.0
2010-08-12 10:30:00,5.51,5.53,5.5,5.53,216500.0,5.51,5.53,5.5,5.53,216500.0
2010-08-12 10:35:00,5.53,5.55,5.52,5.55,155200.0,5.53,5.55,5.52,5.55,155200.0
2010-08-12 10:40:00,5.55,5.55,5.54,5.55,50500.0,5.55,5.55,5.54,5.55,50500.0
2010-08-12 10:45:00,5.55,5.55,5.54,5.55,33900.0,5.55,5.55,5.54,5.55,33900.0
2010-08-12 10:50:00,5.54,5.57,5.53,5.56,450400.0,5.54,5.57,5.53,5.56,450400.0
2010-08-12 10:55:00,5.56,5.56,5.53,5.55,374700.0,5.56,5.56,5.53,5.55,374700.0
2010-08-12 11:00:00,5.55,5.55,5.54,5.54,47900.0,5.55,5.55,5.54,5.54,47900.0
2010-08-12 11:05:00,5.54,5.55,5.52,5.53,137000.0,5.54,5.55,5.52,5.53,137000.0
2010-08-12 11:10:00,5.53,5.54,5.51,5.53,156600.0,5.53,5.54,5.51,5.53,156600.0
2010-08-12 11:15:00,5.54,5.55,5.53,5.55,53800.0,5.54,5.55,5.53,5.55,53800.0
2010-08-12 11:20:00,5.55,5.55,5.54,5.55,52100.0,5.55,5.55,5.54,5.55,52100.0
2010-08-12 11:25:00,5.55,5.55,5.54,5.55,37000.0,5.55,5.55,5.54,5.55,37000.0
2010-08-12 11:30:00,5.54,5.55,5.54,5.55,45500.0,5.54,5.55,5.54,5.55,45500.0
2010-08-12 11:35:00,5.54,5.55,5.53,5.53,155600.0,5.54,5.55,5.53,5.53,155600.0
2010-08-12 11:40:00,5.53,5.54,5.52,5.54,141900.0,5.53,5.54,5.52,5.54,141900.0
2010-08-12 11:45:00,5.54,5.55,5.53,5.54,198000.0,5.54,5.55,5.53,5.54,198000.0
2010-08-12 11:50:00,5.55,5.55,5.54,5.54,18600.0,5.55,5.55,5.54,5.54,18600.0
2010-08-12 11:55:00,5.55,5.55,5.54,5.54,15400.0,5.55,5.55,5.54,5.54,15400.0
2010-08-12 12:00:00,5.55,5.55,5.53,5.54,169500.0,5.55,5.55,5.53,5.54,169500.0
2010-08-12 12:05:00,5.54,5.56,5.53,5.56,98300.0,5.54,5.56,5.53,5.56,98300.0
2010-08-12 12:10:00,5.56,5.56,5.55,5.55,5900.0,5.56,5.56,5.55,5.55,5900.0
2010-08-12 12:15:00,5.55,5.57,5.55,5.57,50400.0,5.55,5.57,5.55,5.57,50400.0
2010-08-12 12:20:00,5.56,5.57,5.55,5.55,258200.0,5.56,5.57,5.55,5.55,258200.0
2010-08-12 12:25:00,5.55,5.56,5.55,5.55,23900.0,5.55,5.56,5.55,5.55,23900.0
2010-08-12 12:30:00,5.55,5.56,5.55,5.55,29300.0,5.55,5.56,5.55,5.55,29300.0
2010-08-12 12:35:00,5.56,5.56,5.55,5.56,25500.0,5.56,5.56,5.55,5.56,25500.0
2010-08-12 12:40:00,5.55,5.57,5.55,5.57,51600.0,5.55,5.57,5.55,5.57,51600.0
2010-08-12 12:45:00,5.57,5.6,5.56,5.58,303800.0,5.57,5.6,5.56,5.58,303800.0
2010-08-12 12:50:00,5.58,5.59,5.57,5.59,210100.0,5.58,5.59,5.57,5.59,210100.0
2010-08-12 12:55:00,5.59,5.61,5.58,5.6,176600.0,5.59,5.61,5.58,5.6,176600.0
2010-08-12 13:00:00,5.6,5.62,5.59,5.61,116700.0,5.6,5.62,5.59,5.61,116700.0
2010-08-12 13:05:00,5.61,5.62,5.59,5.61,129400.0,5.61,5.62,5.59,5.61,129400.0
2010-08-12 13:10:00,5.6,5.61,5.6,5.6,23300.0,5.6,5.61,5.6,5.6,23300.0
2010-08-12 13:15:00,5.6,5.61,5.59,5.59,82800.0,5.6,5.61,5.59,5.59,82800.0
2010-08-12 13:20:00,5.59,5.6,5.58,5.59,85100.0,5.59,5.6,5.58,5.59,85100.0
2010-08-12 13:25:00,5.58,5.59,5.57,5.57,76000.0,5.58,5.59,5.57,5.57,76000.0
2010-08-12 13:30:00,5.57,5.58,5.56,5.56,47000.0,5.57,5.58,5.56,5.56,47000.0
2010-08-12 13:35:00,5.56,5.57,5.56,5.57,32900.0,5.56,5.57,5.56,5.57,32900.0
2010-08-12 13:40:00,5.56,5.57,5.56,5.56,22900.0,5.56,5.57,5.56,5.56,22900.0
2010-08-12 13:45:00,5.57,5.57,5.55,5.55,37000.0,5.57,5.57,5.55,5.55,37000.0
2010-08-12 13:50:00,5.56,5.56,5.55,5.55,30900.0,5.56,5.56,5.55,5.55,30900.0
2010-08-12 13:55:00,5.55,5.56,5.55,5.55,26500.0,5.55,5.56,5.55,5.55,26500.0
2010-08-12 14:00:00,5.55,5.56,5.54,5.54,46500.0,5.55,5.56,5.54,5.54,46500.0
2010-08-12 14:05:00,5.55,5.59,5.54,5.57,480900.0,5.55,5.59,5.54,5.57,480900.0
2010-08-12 14:10:00,5.57,5.58,5.57,5.57,15300.0,5.57,5.58,5.57,5.57,15300.0
2010-08-12 14:15:00,5.57,5.58,5.55,5.56,155300.0,5.57,5.58,5.55,5.56,155300.0
2010-08-12 14:20:00,5.55,5.57,5.55,5.55,86000.0,5.55,5.57,5.55,5.55,86000.0
2010-08-12 14:25:00,5.55,5.57,5.55,5.55,66700.0,5.55,5.57,5.55,5.55,66700.0
2010-08-12 14:30:00,5.55,5.56,5.54,5.55,80500.0,5.55,5.56,5.54,5.55,80500.0
2010-08-12 14:35:00,5.55,5.55,5.53,5.54,50300.0,5.55,5.55,5.53,5.54,50300.0
2010-08-12 14:40:00,5.53,5.54,5.53,5.53,34600.0,5.53,5.54,5.53,5.53,34600.0
2010-08-12 14:45:00,5.53,5.55,5.53,5.54,227300.0,5.53,5.55,5.53,5.54,227300.0
2010-08-12 14:50:00,5.54,5.55,5.53,5.54,62200.0,5.54,5.55,5.53,5.54,62200.0
2010-08-12 14:55:00,5.55,5.55,5.54,5.55,28400.0,5.55,5.55,5.54,5.55,28400.0
2010-08-12 15:00:00,5.55,5.56,5.54,5.55,101900.0,5.55,5.56,5.54,5.55,101900.0
2010-08-12 15:05:00,5.55,5.56,5.54,5.54,123200.0,5.55,5.56,5.54,5.54,123200.0
2010-08-12 15:10:00,5.55,5.56,5.54,5.56,80800.0,5.55,5.56,5.54,5.56,80800.0
2010-08-12 15:15:00,5.56,5.56,5.54,5.54,101700.0,5.56,5.56,5.54,5.54,101700.0
2010-08-12 15:20:00,5.54,5.56,5.53,5.55,469700.0,5.54,5.56,5.53,5.55,469700.0
2010-08-12 15:25:00,5.54,5.55,5.54,5.54,217500.0,5.54,5.55,5.54,5.54,217500.0
2010-08-12 15:30:00,5.55,5.55,5.54,5.55,116200.0,5.55,5.55,5.54,5.55,116200.0
2010-08-12 15:35:00,5.54,5.55,5.54,5.54,126900.0,5.54,5.55,5.54,5.54,126900.0
2010-08-12 15:40:00,5.54,5.55,5.51,5.53,303100.0,5.54,5.55,5.51,5.53,303100.0
2010-08-12 15:45:00,5.53,5.54,5.52,5.54,126500.0,5.53,5.54,5.52,5.54,126500.0
2010-08-12 15:50:00,5.54,5.54,5.53,5.53,104800.0,5.54,5.54,5.53,5.53,104800.0
2010-08-12 15:55:00,5.53,5.54,5.52,5.52,411100.0,5.53,5.54,5.52,5.52,411100.0
2010-08-13 09:30:00,5.52,5.53,5.49,5.49,120100.0,5.52,5.53,5.49,5.49,120100.0
2010-08-13 09:35:00,5.49,5.5,5.48,5.48,90900.0,5.49,5.5,5.48,5.48,90900.0
2010-08-13 09:40:00,5.49,5.49,5.47,5.48,89000.0,5.49,5.49,5.47,5.48,89000.0
2010-08-13 09:45:00,5.47,5.52,5.47,5.52,176200.0,5.47,5.52,5.47,5.52,176200.0
2010-08-13 09:50:00,5.52,5.53,5.51,5.53,126900.0,5.52,5.53,5.51,5.53,126900.0
2010-08-13 09:55:00,5.52,5.57,5.52,5.55,204700.0,5.52,5.57,5.52,5.55,204700.0
2010-08-13 10:00:00,5.56,5.56,5.54,5.54,113000.0,5.56,5.56,5.54,5.54,113000.0
2010-08-13 10:05:00,5.54,5.55,5.54,5.55,38600.0,5.54,5.55,5.54,5.55,38600.0
2010-08-13 10:10:00,5.54,5.55,5.53,5.53,54300.0,5.54,5.55,5.53,5.53,54300.0
2010-08-13 10:15:00,5.53,5.54,5.52,5.52,33000.0,5.53,5.54,5.52,5.52,33000.0
2010-08-13 10:20:00,5.52,5.52,5.51,5.51,54700.0,5.52,5.52,5.51,5.51,54700.0
2010-08-13 10:25:00,5.52,5.52,5.51,5.51,67100.0,5.52,5.52,5.51,5.51,67100.0
2010-08-13 10:30:00,5.51,5.52,5.51,5.51,117300.0,5.51,5.52,5.51,5.51,117300.0
2010-08-13 10:35:00,5.51,5.53,5.51,5.53,133100.0,5.51,5.53,5.51,5.53,133100.0
2010-08-13 10:40:00,5.53,5.53,5.52,5.53,49900.0,5.53,5.53,5.52,5.53,49900.0
2010-08-13 10:45:00,5.53,5.53,5.5,5.51,275900.0,5.53,5.53,5.5,5.51,275900.0
2010-08-13 10:50:00,5.5,5.51,5.5,5.5,169800.0,5.5,5.51,5.5,5.5,169800.0
2010-08-13 10:55:00,5.5,5.52,5.5,5.51,111400.0,5.5,5.52,5.5,5.51,111400.0
2010-08-13 11:00:00,5.51,5.52,5.51,5.52,44100.0,5.51,5.52,5.51,5.52,44100.0
2010-08-13 11:05:00,5.52,5.52,5.51,5.51,23300.0,5.52,5.52,5.51,5.51,23300.0
2010-08-13 11:10:00,5.51,5.52,5.51,5.52,87100.0,5.51,5.52,5.51,5.52,87100.0
2010-08-13 11:15:00,5.51,5.52,5.51,5.51,53000.0,5.51,5.52,5.51,5.51,53000.0
2010-08-13 11:20:00,5.51,5.52,5.5,5.51,205500.0,5.51,5.52,5.5,5.51,205500.0
2010-08-13 11:25:00,5.5,5.51,5.5,5.51,278200.0,5.5,5.51,5.5,5.51,278200.0
2010-08-13 11:30:00,5.51,5.51,5.5,5.51,147700.0,5.51,5.51,5.5,5.51,147700.0
2010-08-13 11:35:00,5.51,5.51,5.5,5.51,37500.0,5.51,5.51,5.5,5.51,37500.0
2010-08-13 11:40:00,5.5,5.51,5.5,5.51,34600.0,5.5,5.51,5.5,5.51,34600.0
2010-08-13 11:45:00,5.51,5.51,5.5,5.51,163300.0,5.51,5.51,5.5,5.51,163300.0
2010-08-13 11:50:00,5.51,5.51,5.49,5.5,407700.0,5.51,5.51,5.49,5.5,407700.0
2010-08-13 11:55:00,5.51,5.51,5.5,5.51,22400.0,5.51,5.51,5.5,5.51,22400.0
2010-08-13 12:00:00,5.5,5.51,5.5,5.5,33100.0,5.5,5.51,5.5,5.5,33100.0
2010-08-13 12:05:00,5.5,5.52,5.5,5.51,302100.0,5.5,5.52,5.5,5.51,302100.0
2010-08-13 12:10:00,5.51,5.51,5.5,5.51,79600.0,5.51,5.51,5.5,5.51,79600.0
2010-08-13 12:15:00,5.51,5.51,5.5,5.51,46200.0,5.51,5.51,5.5,5.51,46200.0
2010-08-13 12:20:00,5.51,5.51,5.5,5.51,97900.0,5.51,5.51,5.5,5.51,97900.0
2010-08-13 12:25:00,5.5,5.51,5.5,5.51,102200.0,5.5,5.51,5.5,5.51,102200.0
2010-08-13 12:30:00,5.51,5.51,5.5,5.51,103800.0,5.51,5.51,5.5,5.51,103800.0
2010-08-13 12:35:00,5.5,5.51,5.5,5.5,28800.0,5.5,5.51,5.5,5.5,28800.0
2010-08-13 12:40:00,5.51,5.51,5.5,5.5,30700.0,5.51,5.51,5.5,5.5,30700.0
2010-08-13 12:45:00,5.5,5.51,5.5,5.51,60700.0,5.5,5.51,5.5,5.51,60700.0
2010-08-13 12:50:00,5.5,5.51,5.5,5.51,69100.0,5.5,5.51,5.5,5.51,69100.0
2010-08-13 12:55:00,5.5,5.51,5.5,5.5,25600.0,5.5,5.51,5.5,5.5,25600.0
2010-08-13 13:00:00,5.51,5.51,5.5,5.5,37800.0,5.51,5.51,5.5,5.5,37800.0
2010-08-13 13:05:00,5.5,5.51,5.5,5.5,49600.0,5.5,5.51,5.5,5.5,49600.0
2010-08-13 13:10:00,5.51,5.51,5.5,5.5,33500.0,5.51,5.51,5.5,5.5,33500.0
2010-08-13 13:15:00,5.5,5.51,5.5,5.5,40800.0,5.5,5.51,5.5,5.5,40800.0
2010-08-13 13:20:00,5.5,5.51,5.49,5.49,390700.0,5.5,5.51,5.49,5.49,390700.0
2010-08-13 13:25:00,5.49,5.5,5.49,5.49,27100.0,5.49,5.5,5.49,5.49,27100.0
2010-08-13 13:30:00,5.49,5.5,5.49,5.49,77000.0,5.49,5.5,5.49,5.49,77000.0
2010-08-13 13:35:00,5.49,5.5,5.49,5.5,66600.0,5.49,5.5,5.49,5.5,66600.0
2010-08-13 13:40:00,5.49,5.5,5.49,5.49,28400.0,5.49,5.5,5.49,5.49,28400.0
2010-08-13 13:45:00,5.49,5.5,5.49,5.49,50900.0,5.49,5.5,5.49,5.49,50900.0
2010-08-13 13:50:00,5.49,5.5,5.49,5.49,59300.0,5.49,5.5,5.49,5.49,59300.0
2010-08-13 13:55:00,5.49,5.5,5.49,5.49,64900.0,5.49,5.5,5.49,5.49,64900.0
2010-08-13 14:00:00,5.49,5.5,5.49,5.5,107800.0,5.49,5.5,5.49,5.5,107800.0
2010-08-13 14:05:00,5.5,5.5,5.49,5.5,53000.0,5.5,5.5,5.49,5.5,53000.0
2010-08-13 14:10:00,5.5,5.5,5.49,5.49,50700.0,5.5,5.5,5.49,5.49,50700.0
2010-08-13 14:15:00,5.5,5.51,5.49,5.5,273400.0,5.5,5.51,5.49,5.5,273400.0
2010-08-13 14:20:00,5.49,5.5,5.49,5.5,23800.0,5.49,5.5,5.49,5.5,23800.0
2010-08-13 14:25:00,5.5,5.5,5.48,5.49,212700.0,5.5,5.5,5.48,5.49,212700.0
2010-08-13 14:30:00,5.48,5.5,5.48,5.49,567100.0,5.48,5.5,5.48,5.49,567100.0
2010-08-13 14:35:00,5.49,5.5,5.48,5.48,155300.0,5.49,5.5,5.48,5.48,155300.0
2010-08-13 14:40:00,5.48,5.49,5.48,5.48,48600.0,5.48,5.49,5.48,5.48,48600.0
2010-08-13 14:45:00,5.49,5.49,5.48,5.49,31300.0,5.49,5.49,5.48,5.49,31300.0
2010-08-13 14:50:00,5.48,5.49,5.48,5.48,67600.0,5.48,5.49,5.48,5.48,67600.0
2010-08-13 14:55:00,5.48,5.49,5.48,5.48,82300.0,5.48,5.49,5.48,5.48,82300.0
2010-08-13 15:00:00,5.49,5.49,5.48,5.49,41400.0,5.49,5.49,5.48,5.49,41400.0
2010-08-13 15:05:00,5.48,5.49,5.48,5.49,119700.0,5.48,5.49,5.48,5.49,119700.0
2010-08-13 15:10:00,5.49,5.49,5.48,5.48,142400.0,5.49,5.49,5.48,5.48,142400.0
2010-08-13 15:15:00,5.49,5.49,5.47,5.47,259200.0,5.49,5.49,5.47,5.47,259200.0
2010-08-13 15:20:00,5.47,5.48,5.47,5.47,114000.0,5.47,5.48,5.47,5.47,114000.0
2010-08-13 15:25:00,5.47,5.48,5.45,5.46,396700.0,5.47,5.48,5.45,5.46,396700.0
2010-08-13 15:30:00,5.45,5.46,5.44,5.46,699600.0,5.45,5.46,5.44,5.46,699600.0
2010-08-13 15:35:00,5.46,5.46,5.44,5.45,329100.0,5.46,5.46,5.44,5.45,329100.0
2010-08-13 15:40:00,5.44,5.47,5.44,5.45,836300.0,5.44,5.47,5.44,5.45,836300.0
2010-08-13 15:45:00,5.44,5.45,5.42,5.45,612700.0,5.44,5.45,5.42,5.45,612700.0
2010-08-13 15:50:00,5.45,5.46,5.44,5.45,443300.0,5.45,5.46,5.44,5.45,443300.0
2010-08-13 15:55:00,5.46,5.48,5.46,5.47,1084600.0,5.46,5.48,5.46,5.47,1084600.0
2010-08-16 09:30:00,5.44,5.49,5.41,5.43,284600.0,5.44,5.49,5.41,5.43,284600.0
2010-08-16 09:35:00,5.43,5.46,5.42,5.44,172800.0,5.43,5.46,5.42,5.44,172800.0
2010-08-16 09:40:00,5.44,5.45,5.43,5.45,92900.0,5.44,5.45,5.43,5.45,92900.0
2010-08-16 09:45:00,5.45,5.47,5.44,5.47,53800.0,5.45,5.47,5.44,5.47,53800.0
2010-08-16 09:50:00,5.47,5.47,5.45,5.45,85300.0,5.47,5.47,5.45,5.45,85300.0
2010-08-16 09:55:00,5.45,5.46,5.44,5.44,276300.0,5.45,5.46,5.44,5.44,276300.0
2010-08-16 10:00:00,5.44,5.47,5.44,5.47,145100.0,5.44,5.47,5.44,5.47,145100.0
2010-08-16 10:05:00,5.46,5.49,5.46,5.47,136800.0,5.46,5.49,5.46,5.47,136800.0
2010-08-16 10:10:00,5.47,5.49,5.47,5.47,100500.0,5.47,5.49,5.47,5.47,100500.0
2010-08-16 10:15:00,5.47,5.49,5.46,5.49,65500.0,5.47,5.49,5.46,5.49,65500.0
2010-08-16 10:20:00,5.48,5.49,5.47,5.47,57300.0,5.48,5.49,5.47,5.47,57300.0
2010-08-16 10:25:00,5.47,5.5,5.47,5.49,155500.0,5.47,5.5,5.47,5.49,155500.0
2010-08-16 10:30:00,5.49,5.5,5.48,5.5,66100.0,5.49,5.5,5.48,5.5,66100.0
2010-08-16 10:35:00,5.49,5.51,5.49,5.5,42300.0,5.49,5.51,5.49,5.5,42300.0
2010-08-16 10:40:00,5.51,5.52,5.49,5.49,295700.0,5.51,5.52,5.49,5.49,295700.0
2010-08-16 10:45:00,5.5,5.5,5.48,5.48,283100.0,5.5,5.5,5.48,5.48,283100.0
2010-08-16 10:50:00,5.48,5.49,5.47,5.47,317000.0,5.48,5.49,5.47,5.47,317000.0
2010-08-16 10:55:00,5.47,5.49,5.47,5.48,235500.0,5.47,5.49,5.47,5.48,235500.0
2010-08-16 11:00:00,5.48,5.48,5.45,5.45,85300.0,5.48,5.48,5.45,5.45,85300.0
2010-08-16 11:05:00,5.45,5.47,5.44,5.44,238300.0,5.45,5.47,5.44,5.44,238300.0
2010-08-16 11:10:00,5.44,5.46,5.44,5.45,88500.0,5.44,5.46,5.44,5.45,88500.0
2010-08-16 11:15:00,5.46,5.46,5.45,5.45,29200.0,5.46,5.46,5.45,5.45,29200.0
2010-08-16 11:20:00,5.46,5.47,5.45,5.45,312800.0,5.46,5.47,5.45,5.45,312800.0
2010-08-16 11:25:00,5.45,5.47,5.44,5.45,513700.0,5.45,5.47,5.44,5.45,513700.0
2010-08-16 11:30:00,5.45,5.48,5.45,5.47,145500.0,5.45,5.48,5.45,5.47,145500.0
2010-08-16 11:35:00,5.47,5.48,5.46,5.47,427500.0,5.47,5.48,5.46,5.47,427500.0
2010-08-16 11:40:00,5.47,5.48,5.47,5.47,110100.0,5.47,5.48,5.47,5.47,110100.0
2010-08-16 11:45:00,5.47,5.48,5.47,5.47,28100.0,5.47,5.48,5.47,5.47,28100.0
2010-08-16 11:50:00,5.47,5.48,5.47,5.47,15600.0,5.47,5.48,5.47,5.47,15600.0
2010-08-16 11:55:00,5.47,5.48,5.47,5.47,28800.0,5.47,5.48,5.47,5.47,28800.0
2010-08-16 12:00:00,5.48,5.48,5.47,5.48,21500.0,5.48,5.48,5.47,5.48,21500.0
2010-08-16 12:05:00,5.47,5.48,5.47,5.47,17800.0,5.47,5.48,5.47,5.47,17800.0
2010-08-16 12:10:00,5.48,5.48,5.47,5.47,7800.0,5.48,5.48,5.47,5.47,7800.0
2010-08-16 12:15:00,5.47,5.48,5.47,5.47,22200.0,5.47,5.48,5.47,5.47,22200.0
2010-08-16 12:20:00,5.47,5.48,5.47,5.48,41800.0,5.47,5.48,5.47,5.48,41800.0
2010-08-16 12:25:00,5.47,5.48,5.47,5.48,83900.0,5.47,5.48,5.47,5.48,83900.0
2010-08-16 12:30:00,5.48,5.48,5.47,5.47,18300.0,5.48,5.48,5.47,5.47,18300.0
2010-08-16 12:35:00,5.48,5.48,5.47,5.48,16800.0,5.48,5.48,5.47,5.48,16800.0
2010-08-16 12:40:00,5.48,5.48,5.47,5.47,32200.0,5.48,5.48,5.47,5.47,32200.0
2010-08-16 12:45:00,5.47,5.48,5.46,5.47,102800.0,5.47,5.48,5.46,5.47,102800.0
2010-08-16 12:50:00,5.47,5.47,5.46,5.46,33400.0,5.47,5.47,5.46,5.46,33400.0
2010-08-16 12:55:00,5.46,5.47,5.46,5.46,35000.0,5.46,5.47,5.46,5.46,35000.0
2010-08-16 13:00:00,5.46,5.46,5.44,5.44,141900.0,5.46,5.46,5.44,5.44,141900.0
2010-08-16 13:05:00,5.44,5.45,5.42,5.43,287400.0,5.44,5.45,5.42,5.43,287400.0
2010-08-16 13:10:00,5.42,5.43,5.42,5.43,525600.0,5.42,5.43,5.42,5.43,525600.0
2010-08-16 13:15:00,5.43,5.44,5.42,5.44,140900.0,5.43,5.44,5.42,5.44,140900.0
2010-08-16 13:20:00,5.44,5.44,5.43,5.44,33900.0,5.44,5.44,5.43,5.44,33900.0
2010-08-16 13:25:00,5.44,5.44,5.43,5.43,30800.0,5.44,5.44,5.43,5.43,30800.0
2010-08-16 13:30:00,5.44,5.44,5.42,5.42,189700.0,5.44,5.44,5.42,5.42,189700.0
2010-08-16 13:35:00,5.43,5.43,5.41,5.42,284200.0,5.43,5.43,5.41,5.42,284200.0
2010-08-16 13:40:00,5.43,5.46,5.41,5.44,528800.0,5.43,5.46,5.41,5.44,528800.0
2010-08-16 13:45:00,5.44,5.44,5.43,5.43,19100.0,5.44,5.44,5.43,5.43,19100.0
2010-08-16 13:50:00,5.43,5.44,5.43,5.43,37400.0,5.43,5.44,5.43,5.43,37400.0
2010-08-16 13:55:00,5.43,5.44,5.43,5.44,18100.0,5.43,5.44,5.43,5.44,18100.0
2010-08-16 14:00:00,5.44,5.46,5.43,5.44,378800.0,5.44,5.46,5.43,5.44,378800.0
2010-08-16 14:05:00,5.44,5.45,5.44,5.44,74800.0,5.44,5.45,5.44,5.44,74800.0
2010-08-16 14:10:00,5.44,5.44,5.43,5.44,37200.0,5.44,5.44,5.43,5.44,37200.0
2010-08-16 14:15:00,5.43,5.44,5.43,5.43,13400.0,5.43,5.44,5.43,5.43,13400.0
2010-08-16 14:20:00,5.43,5.44,5.43,5.43,22800.0,5.43,5.44,5.43,5.43,22800.0
2010-08-16 14:25:00,5.43,5.44,5.43,5.43,121800.0,5.43,5.44,5.43,5.43,121800.0
2010-08-16 14:30:00,5.43,5.44,5.43,5.44,208700.0,5.43,5.44,5.43,5.44,208700.0
2010-08-16 14:35:00,5.44,5.44,5.43,5.43,34400.0,5.44,5.44,5.43,5.43,34400.0
2010-08-16 14:40:00,5.43,5.44,5.43,5.43,24200.0,5.43,5.44,5.43,5.43,24200.0
2010-08-16 14:45:00,5.44,5.45,5.43,5.44,89400.0,5.44,5.45,5.43,5.44,89400.0
2010-08-16 14:50:00,5.44,5.45,5.42,5.43,134900.0,5.44,5.45,5.42,5.43,134900.0
2010-08-16 14:55:00,5.43,5.44,5.43,5.43,35100.0,5.43,5.44,5.43,5.43,35100.0
2010-08-16 15:00:00,5.43,5.44,5.43,5.43,28300.0,5.43,5.44,5.43,5.43,28300.0
2010-08-16 15:05:00,5.43,5.44,5.42,5.42,67100.0,5.43,5.44,5.42,5.42,67100.0
2010-08-16 15:10:00,5.42,5.43,5.42,5.42,55400.0,5.42,5.43,5.42,5.42,55400.0
2010-08-16 15:15:00,5.42,5.43,5.41,5.42,74700.0,5.42,5.43,5.41,5.42,74700.0
2010-08-16 15:20:00,5.41,5.42,5.41,5.41,53400.0,5.41,5.42,5.41,5.41,53400.0
2010-08-16 15:25:00,5.41,5.44,5.41,5.43,404000.0,5.41,5.44,5.41,5.43,404000.0
2010-08-16 15:30:00,5.44,5.44,5.41,5.43,734700.0,5.44,5.44,5.41,5.43,734700.0
2010-08-16 15:35:00,5.43,5.44,5.42,5.43,390500.0,5.43,5.44,5.42,5.43,390500.0
2010-08-16 15:40:00,5.44,5.47,5.43,5.46,157000.0,5.44,5.47,5.43,5.46,157000.0
2010-08-16 15:45:00,5.46,5.47,5.45,5.45,204600.0,5.46,5.47,5.45,5.45,204600.0
2010-08-16 15:50:00,5.45,5.46,5.45,5.45,103100.0,5.45,5.46,5.45,5.45,103100.0
2010-08-16 15:55:00,5.45,5.46,5.45,5.46,721800.0,5.45,5.46,5.45,5.46,721800.0
2010-08-17 09:30:00,5.5,5.55,5.49,5.49,66300.0,5.5,5.55,5.49,5.49,66300.0
2010-08-17 09:35:00,5.5,5.5,5.46,5.48,233700.0,5.5,5.5,5.46,5.48,233700.0
2010-08-17 09:40:00,5.48,5.49,5.46,5.48,249800.0,5.48,5.49,5.46,5.48,249800.0
2010-08-17 09:45:00,5.48,5.48,5.46,5.47,410700.0,5.48,5.48,5.46,5.47,410700.0
2010-08-17 09:50:00,5.47,5.47,5.46,5.46,132500.0,5.47,5.47,5.46,5.46,132500.0
2010-08-17 09:55:00,5.47,5.47,5.45,5.45,296700.0,5.47,5.47,5.45,5.45,296700.0
2010-08-17 10:00:00,5.45,5.46,5.45,5.45,53600.0,5.45,5.46,5.45,5.45,53600.0
2010-08-17 10:05:00,5.45,5.46,5.45,5.45,193200.0,5.45,5.46,5.45,5.45,193200.0
2010-08-17 10:10:00,5.45,5.47,5.44,5.44,1278700.0,5.45,5.47,5.44,5.44,1278700.0
2010-08-17 10:15:00,5.44,5.45,5.43,5.43,137400.0,5.44,5.45,5.43,5.43,137400.0
2010-08-17 10:20:00,5.44,5.44,5.43,5.44,207200.0,5.44,5.44,5.43,5.44,207200.0
2010-08-17 10:25:00,5.43,5.46,5.43,5.45,278800.0,5.43,5.46,5.43,5.45,278800.0
2010-08-17 10:30:00,5.46,5.46,5.45,5.46,106100.0,5.46,5.46,5.45,5.46,106100.0
2010-08-17 10:35:00,5.46,5.49,5.45,5.49,245000.0,5.46,5.49,5.45,5.49,245000.0
2010-08-17 10:40:00,5.48,5.49,5.48,5.49,114000.0,5.48,5.49,5.48,5.49,114000.0
2010-08-17 10:45:00,5.48,5.51,5.48,5.5,303200.0,5.48,5.51,5.48,5.5,303200.0
2010-08-17 10:50:00,5.49,5.5,5.49,5.5,208000.0,5.49,5.5,5.49,5.5,208000.0
2010-08-17 10:55:00,5.51,5.52,5.5,5.52,62100.0,5.51,5.52,5.5,5.52,62100.0
2010-08-17 11:00:00,5.52,5.54,5.51,5.51,424200.0,5.52,5.54,5.51,5.51,424200.0
2010-08-17 11:05:00,5.51,5.52,5.51,5.51,38100.0,5.51,5.52,5.51,5.51,38100.0
2010-08-17 11:10:00,5.51,5.52,5.51,5.51,231400.0,5.51,5.52,5.51,5.51,231400.0
2010-08-17 11:15:00,5.52,5.52,5.5,5.5,143000.0,5.52,5.52,5.5,5.5,143000.0
2010-08-17 11:20:00,5.5,5.51,5.48,5.49,1039000.0,5.5,5.51,5.48,5.49,1039000.0
2010-08-17 11:25:00,5.49,5.5,5.48,5.48,132800.0,5.49,5.5,5.48,5.48,132800.0
2010-08-17 11:30:00,5.49,5.5,5.48,5.49,81700.0,5.49,5.5,5.48,5.49,81700.0
2010-08-17 11:35:00,5.49,5.5,5.49,5.49,154800.0,5.49,5.5,5.49,5.49,154800.0
2010-08-17 11:40:00,5.49,5.5,5.49,5.5,67100.0,5.49,5.5,5.49,5.5,67100.0
2010-08-17 11:45:00,5.5,5.53,5.49,5.52,398100.0,5.5,5.53,5.49,5.52,398100.0
2010-08-17 11:50:00,5.52,5.53,5.51,5.52,209300.0,5.52,5.53,5.51,5.52,209300.0
2010-08-17 11:55:00,5.51,5.52,5.51,5.51,22900.0,5.51,5.52,5.51,5.51,22900.0
2010-08-17 12:00:00,5.51,5.52,5.5,5.51,46800.0,5.51,5.52,5.5,5.51,46800.0
2010-08-17 12:05:00,5.51,5.51,5.49,5.49,88300.0,5.51,5.51,5.49,5.49,88300.0
2010-08-17 12:10:00,5.49,5.5,5.49,5.49,150800.0,5.49,5.5,5.49,5.49,150800.0
2010-08-17 12:15:00,5.49,5.49,5.48,5.48,241600.0,5.49,5.49,5.48,5.48,241600.0
2010-08-17 12:20:00,5.49,5.49,5.48,5.48,162200.0,5.49,5.49,5.48,5.48,162200.0
2010-08-17 12:25:00,5.48,5.49,5.47,5.47,111900.0,5.48,5.49,5.47,5.47,111900.0
2010-08-17 12:30:00,5.48,5.49,5.47,5.48,263200.0,5.48,5.49,5.47,5.48,263200.0
2010-08-17 12:35:00,5.48,5.51,5.47,5.48,876800.0,5.48,5.51,5.47,5.48,876800.0
2010-08-17 12:40:00,5.48,5.49,5.47,5.48,102500.0,5.48,5.49,5.47,5.48,102500.0
2010-08-17 12:45:00,5.48,5.48,5.47,5.47,10500.0,5.48,5.48,5.47,5.47,10500.0
2010-08-17 12:50:00,5.48,5.48,5.46,5.47,123800.0,5.48,5.48,5.46,5.47,123800.0
2010-08-17 12:55:00,5.46,5.47,5.46,5.46,67400.0,5.46,5.47,5.46,5.46,67400.0
2010-08-17 13:00:00,5.46,5.48,5.46,5.47,82200.0,5.46,5.48,5.46,5.47,82200.0
2010-08-17 13:05:00,5.47,5.48,5.47,5.47,17300.0,5.47,5.48,5.47,5.47,17300.0
2010-08-17 13:10:00,5.47,5.48,5.47,5.47,30900.0,5.47,5.48,5.47,5.47,30900.0
2010-08-17 13:15:00,5.48,5.49,5.46,5.47,497400.0,5.48,5.49,5.46,5.47,497400.0
2010-08-17 13:20:00,5.46,5.48,5.46,5.47,281500.0,5.46,5.48,5.46,5.47,281500.0
2010-08-17 13:25:00,5.48,5.48,5.47,5.47,9900.0,5.48,5.48,5.47,5.47,9900.0
2010-08-17 13:30:00,5.47,5.48,5.47,5.47,15200.0,5.47,5.48,5.47,5.47,15200.0
2010-08-17 13:35:00,5.47,5.48,5.47,5.47,23100.0,5.47,5.48,5.47,5.47,23100.0
2010-08-17 13:40:00,5.48,5.48,5.46,5.47,287900.0,5.48,5.48,5.46,5.47,287900.0
2010-08-17 13:45:00,5.47,5.48,5.47,5.47,16300.0,5.47,5.48,5.47,5.47,16300.0
2010-08-17 13:50:00,5.47,5.48,5.46,5.46,244600.0,5.47,5.48,5.46,5.46,244600.0
2010-08-17 13:55:00,5.46,5.47,5.46,5.47,34200.0,5.46,5.47,5.46,5.47,34200.0
2010-08-17 14:00:00,5.47,5.49,5.46,5.48,956400.0,5.47,5.49,5.46,5.48,956400.0
2010-08-17 14:05:00,5.48,5.48,5.47,5.48,18700.0,5.48,5.48,5.47,5.48,18700.0
2010-08-17 14:10:00,5.48,5.48,5.47,5.47,34000.0,5.48,5.48,5.47,5.47,34000.0
2010-08-17 14:15:00,5.47,5.48,5.47,5.48,34900.0,5.47,5.48,5.47,5.48,34900.0
2010-08-17 14:20:00,5.47,5.48,5.47,5.48,139200.0,5.47,5.48,5.47,5.48,139200.0
2010-08-17 14:25:00,5.48,5.71,5.47,5.68,7801200.0,5.48,5.71,5.47,5.68,7801200.0
2010-08-17 14:30:00,5.68,5.69,5.61,5.66,3368000.0,5.68,5.69,5.61,5.66,3368000.0
2010-08-17 14:35:00,5.66,5.71,5.65,5.66,3080400.0,5.66,5.71,5.65,5.66,3080400.0
2010-08-17 14:40:00,5.66,5.66,5.63,5.65,1539900.0,5.66,5.66,5.63,5.65,1539900.0
2010-08-17 14:45:00,5.64,5.66,5.64,5.66,988800.0,5.64,5.66,5.64,5.66,988800.0
2010-08-17 14:50:00,5.66,5.73,5.64,5.73,2237100.0,5.66,5.73,5.64,5.73,2237100.0
2010-08-17 14:55:00,5.73,5.75,5.7,5.75,3141100.0,5.73,5.75,5.7,5.75,3141100.0
2010-08-17 15:00:00,5.75,5.87,5.74,5.86,5550800.0,5.75,5.87,5.74,5.86,5550800.0
2010-08-17 15:05:00,5.87,5.88,5.8,5.84,3063700.0,5.87,5.88,5.8,5.84,3063700.0
2010-08-17 15:10:00,5.84,5.86,5.76,5.77,1527900.0,5.84,5.86,5.76,5.77,1527900.0
2010-08-17 15:15:00,5.77,5.78,5.72,5.74,1809200.0,5.77,5.78,5.72,5.74,1809200.0
2010-08-17 15:20:00,5.75,5.78,5.71,5.76,1731300.0,5.75,5.78,5.71,5.76,1731300.0
2010-08-17 15:25:00,5.76,5.8,5.75,5.79,1576800.0,5.76,5.8,5.75,5.79,1576800.0
2010-08-17 15:30:00,5.78,5.82,5.76,5.8,1298600.0,5.78,5.82,5.76,5.8,1298600.0
2010-08-17 15:35:00,5.8,5.8,5.77,5.78,330400.0,5.8,5.8,5.77,5.78,330400.0
2010-08-17 15:40:00,5.78,5.78,5.74,5.76,1106400.0,5.78,5.78,5.74,5.76,1106400.0
2010-08-17 15:45:00,5.76,5.77,5.75,5.76,225500.0,5.76,5.77,5.75,5.76,225500.0
2010-08-17 15:50:00,5.76,5.8,5.75,5.8,1424100.0,5.76,5.8,5.75,5.8,1424100.0
2010-08-17 15:55:00,5.8,5.82,5.78,5.81,3820700.0,5.8,5.82,5.78,5.81,3820700.0
2010-08-18 09:30:00,5.77,5.84,5.77,5.82,942800.0,5.77,5.84,5.77,5.82,942800.0
2010-08-18 09:35:00,5.82,5.87,5.8,5.87,1062500.0,5.82,5.87,5.8,5.87,1062500.0
2010-08-18 09:40:00,5.87,5.88,5.83,5.84,863500.0,5.87,5.88,5.83,5.84,863500.0
2010-08-18 09:45:00,5.84,5.88,5.84,5.85,525200.0,5.84,5.88,5.84,5.85,525200.0
2010-08-18 09:50:00,5.85,5.88,5.84,5.85,691300.0,5.85,5.88,5.84,5.85,691300.0
2010-08-18 09:55:00,5.85,5.86,5.83,5.84,933600.0,5.85,5.86,5.83,5.84,933600.0
2010-08-18 10:00:00,5.84,5.91,5.83,5.9,656200.0,5.84,5.91,5.83,5.9,656200.0
2010-08-18 10:05:00,5.91,5.97,5.89,5.96,1572000.0,5.91,5.97,5.89,5.96,1572000.0
2010-08-18 10:10:00,5.95,5.97,5.94,5.95,389700.0,5.95,5.97,5.94,5.95,389700.0
2010-08-18 10:15:00,5.95,5.96,5.94,5.95,401400.0,5.95,5.96,5.94,5.95,401400.0
2010-08-18 10:20:00,5.95,5.96,5.93,5.95,408300.0,5.95,5.96,5.93,5.95,408300.0
2010-08-18 10:25:00,5.94,5.95,5.94,5.94,562400.0,5.94,5.95,5.94,5.94,562400.0
2010-08-18 10:30:00,5.95,5.98,5.93,5.95,937400.0,5.95,5.98,5.93,5.95,937400.0
2010-08-18 10:35:00,5.95,5.96,5.93,5.93,203500.0,5.95,5.96,5.93,5.93,203500.0
2010-08-18 10:40:00,5.94,5.95,5.93,5.95,59100.0,5.94,5.95,5.93,5.95,59100.0
2010-08-18 10:45:00,5.95,5.96,5.93,5.95,305200.0,5.95,5.96,5.93,5.95,305200.0
2010-08-18 10:50:00,5.95,5.95,5.94,5.94,77700.0,5.95,5.95,5.94,5.94,77700.0
2010-08-18 10:55:00,5.94,5.96,5.94,5.95,193900.0,5.94,5.96,5.94,5.95,193900.0
2010-08-18 11:00:00,5.95,5.97,5.94,5.95,392900.0,5.95,5.97,5.94,5.95,392900.0
2010-08-18 11:05:00,5.95,5.96,5.93,5.94,1008800.0,5.95,5.96,5.93,5.94,1008800.0
2010-08-18 11:10:00,5.94,5.95,5.9,5.91,1589400.0,5.94,5.95,5.9,5.91,1589400.0
2010-08-18 11:15:00,5.91,5.93,5.9,5.91,495600.0,5.91,5.93,5.9,5.91,495600.0
2010-08-18 11:20:00,5.92,5.94,5.91,5.93,458200.0,5.92,5.94,5.91,5.93,458200.0
2010-08-18 11:25:00,5.93,5.97,5.93,5.95,1184400.0,5.93,5.97,5.93,5.95,1184400.0
2010-08-18 11:30:00,5.95,5.95,5.94,5.94,22400.0,5.95,5.95,5.94,5.94,22400.0
2010-08-18 11:35:00,5.94,5.95,5.93,5.93,121000.0,5.94,5.95,5.93,5.93,121000.0
2010-08-18 11:40:00,5.94,5.94,5.92,5.94,516200.0,5.94,5.94,5.92,5.94,516200.0
2010-08-18 11:45:00,5.93,5.95,5.93,5.94,61800.0,5.93,5.95,5.93,5.94,61800.0
2010-08-18 11:50:00,5.94,5.95,5.94,5.95,151100.0,5.94,5.95,5.94,5.95,151100.0
2010-08-18 11:55:00,5.94,5.95,5.94,5.95,25800.0,5.94,5.95,5.94,5.95,25800.0
2010-08-18 12:00:00,5.95,5.96,5.94,5.95,306300.0,5.95,5.96,5.94,5.95,306300.0
2010-08-18 12:05:00,5.95,5.97,5.94,5.95,553300.0,5.95,5.97,5.94,5.95,553300.0
2010-08-18 12:10:00,5.95,5.96,5.95,5.96,17700.0,5.95,5.96,5.95,5.96,17700.0
2010-08-18 12:15:00,5.96,5.96,5.94,5.95,132500.0,5.96,5.96,5.94,5.95,132500.0
2010-08-18 12:20:00,5.94,5.95,5.94,5.95,38600.0,5.94,5.95,5.94,5.95,38600.0
2010-08-18 12:25:00,5.95,5.95,5.94,5.95,39300.0,5.95,5.95,5.94,5.95,39300.0
2010-08-18 12:30:00,5.95,5.95,5.94,5.95,49000.0,5.95,5.95,5.94,5.95,49000.0
2010-08-18 12:35:00,5.95,5.96,5.94,5.95,144100.0,5.95,5.96,5.94,5.95,144100.0
2010-08-18 12:40:00,5.95,5.96,5.95,5.95,32000.0,5.95,5.96,5.95,5.95,32000.0
2010-08-18 12:45:00,5.95,5.96,5.95,5.95,29400.0,5.95,5.96,5.95,5.95,29400.0
2010-08-18 12:50:00,5.96,5.97,5.95,5.96,361600.0,5.96,5.97,5.95,5.96,361600.0
2010-08-18 12:55:00,5.96,5.99,5.96,5.97,441300.0,5.96,5.99,5.96,5.97,441300.0
2010-08-18 13:00:00,5.97,5.97,5.96,5.97,64000.0,5.97,5.97,5.96,5.97,64000.0
2010-08-18 13:05:00,5.96,5.99,5.96,5.99,298200.0,5.96,5.99,5.96,5.99,298200.0
2010-08-18 13:10:00,5.99,5.99,5.96,5.96,363400.0,5.99,5.99,5.96,5.96,363400.0
2010-08-18 13:15:00,5.96,5.97,5.96,5.97,35100.0,5.96,5.97,5.96,5.97,35100.0
2010-08-18 13:20:00,5.97,5.98,5.96,5.98,198400.0,5.97,5.98,5.96,5.98,198400.0
2010-08-18 13:25:00,5.97,5.98,5.97,5.98,42700.0,5.97,5.98,5.97,5.98,42700.0
2010-08-18 13:30:00,5.98,5.99,5.97,5.99,342500.0,5.98,5.99,5.97,5.99,342500.0
2010-08-18 13:35:00,5.98,5.99,5.97,5.98,119900.0,5.98,5.99,5.97,5.98,119900.0
2010-08-18 13:40:00,5.98,5.99,5.98,5.99,111800.0,5.98,5.99,5.98,5.99,111800.0
2010-08-18 13:45:00,5.98,6.0,5.98,6.0,148200.0,5.98,6.0,5.98,6.0,148200.0
2010-08-18 13:50:00,6.0,6.05,5.99,6.02,1469700.0,6.0,6.05,5.99,6.02,1469700.0
2010-08-18 13:55:00,6.01,6.03,6.0,6.02,532400.0,6.01,6.03,6.0,6.02,532400.0
2010-08-18 14:00:00,6.03,6.03,5.99,6.01,228800.0,6.03,6.03,5.99,6.01,228800.0
2010-08-18 14:05:00,6.0,6.01,5.97,5.99,739900.0,6.0,6.01,5.97,5.99,739900.0
2010-08-18 14:10:00,5.99,6.0,5.98,5.99,230400.0,5.99,6.0,5.98,5.99,230400.0
2010-08-18 14:15:00,5.99,5.99,5.98,5.98,381300.0,5.99,5.99,5.98,5.98,381300.0
2010-08-18 14:20:00,5.98,5.99,5.97,5.98,1654400.0,5.98,5.99,5.97,5.98,1654400.0
2010-08-18 14:25:00,5.98,5.98,5.96,5.96,217700.0,5.98,5.98,5.96,5.96,217700.0
2010-08-18 14:30:00,5.97,5.97,5.95,5.96,448600.0,5.97,5.97,5.95,5.96,448600.0
2010-08-18 14:35:00,5.97,5.97,5.95,5.95,149200.0,5.97,5.97,5.95,5.95,149200.0
2010-08-18 14:40:00,5.95,5.96,5.95,5.96,102100.0,5.95,5.96,5.95,5.96,102100.0
2010-08-18 14:45:00,5.95,5.97,5.95,5.97,148400.0,5.95,5.97,5.95,5.97,148400.0
2010-08-18 14:50:00,5.97,5.97,5.96,5.97,48300.0,5.97,5.97,5.96,5.97,48300.0
2010-08-18 14:55:00,5.96,5.97,5.93,5.97,617100.0,5.96,5.97,5.93,5.97,617100.0
2010-08-18 15:00:00,5.96,5.97,5.96,5.96,42600.0,5.96,5.97,5.96,5.96,42600.0
2010-08-18 15:05:00,5.96,5.97,5.95,5.95,476000.0,5.96,5.97,5.95,5.95,476000.0
2010-08-18 15:10:00,5.96,5.96,5.92,5.94,478200.0,5.96,5.96,5.92,5.94,478200.0
2010-08-18 15:15:00,5.94,5.95,5.94,5.95,256100.0,5.94,5.95,5.94,5.95,256100.0
2010-08-18 15:20:00,5.95,5.95,5.94,5.94,89400.0,5.95,5.95,5.94,5.94,89400.0
2010-08-18 15:25:00,5.95,5.96,5.94,5.96,188700.0,5.95,5.96,5.94,5.96,188700.0
2010-08-18 15:30:00,5.96,5.96,5.95,5.95,131800.0,5.96,5.96,5.95,5.95,131800.0
2010-08-18 15:35:00,5.95,5.96,5.93,5.93,428700.0,5.95,5.96,5.93,5.93,428700.0
2010-08-18 15:40:00,5.95,5.95,5.93,5.93,515600.0,5.95,5.95,5.93,5.93,515600.0
2010-08-18 15:45:00,5.93,5.95,5.92,5.93,440400.0,5.93,5.95,5.92,5.93,440400.0
2010-08-18 15:50:00,5.93,5.95,5.92,5.95,1010400.0,5.93,5.95,5.92,5.95,1010400.0
2010-08-18 15:55:00,5.94,5.95,5.93,5.95,1492600.0,5.94,5.95,5.93,5.95,1492600.0
2010-08-19 09:30:00,5.91,5.97,5.82,5.9,815200.0,5.91,5.97,5.82,5.9,815200.0
2010-08-19 09:35:00,5.91,5.94,5.89,5.9,195000.0,5.91,5.94,5.89,5.9,195000.0
2010-08-19 09:40:00,5.9,5.92,5.89,5.92,156100.0,5.9,5.92,5.89,5.92,156100.0
2010-08-19 09:45:00,5.92,5.92,5.88,5.9,551600.0,5.92,5.92,5.88,5.9,551600.0
2010-08-19 09:50:00,5.9,5.91,5.9,5.91,564000.0,5.9,5.91,5.9,5.91,564000.0
2010-08-19 09:55:00,5.9,5.93,5.89,5.92,1164000.0,5.9,5.93,5.89,5.92,1164000.0
2010-08-19 10:00:00,5.92,5.93,5.86,5.89,770900.0,5.92,5.93,5.86,5.89,770900.0
2010-08-19 10:05:00,5.89,5.9,5.86,5.86,513900.0,5.89,5.9,5.86,5.86,513900.0
2010-08-19 10:10:00,5.86,5.89,5.85,5.89,424800.0,5.86,5.89,5.85,5.89,424800.0
2010-08-19 10:15:00,5.88,5.92,5.88,5.92,267100.0,5.88,5.92,5.88,5.92,267100.0
2010-08-19 10:20:00,5.92,5.93,5.91,5.91,330800.0,5.92,5.93,5.91,5.91,330800.0
2010-08-19 10:25:00,5.91,5.92,5.9,5.91,316500.0,5.91,5.92,5.9,5.91,316500.0
2010-08-19 10:30:00,5.91,5.93,5.9,5.92,182300.0,5.91,5.93,5.9,5.92,182300.0
2010-08-19 10:35:00,5.92,5.93,5.92,5.93,97400.0,5.92,5.93,5.92,5.93,97400.0
2010-08-19 10:40:00,5.93,5.93,5.89,5.9,407700.0,5.93,5.93,5.89,5.9,407700.0
2010-08-19 10:45:00,5.9,5.9,5.89,5.89,44400.0,5.9,5.9,5.89,5.89,44400.0
2010-08-19 10:50:00,5.89,5.9,5.89,5.89,149900.0,5.89,5.9,5.89,5.89,149900.0
2010-08-19 10:55:00,5.9,5.9,5.88,5.88,551300.0,5.9,5.9,5.88,5.88,551300.0
2010-08-19 11:00:00,5.88,5.89,5.88,5.88,69900.0,5.88,5.89,5.88,5.88,69900.0
2010-08-19 11:05:00,5.88,5.88,5.86,5.88,292100.0,5.88,5.88,5.86,5.88,292100.0
2010-08-19 11:10:00,5.88,5.88,5.87,5.87,35300.0,5.88,5.88,5.87,5.87,35300.0
2010-08-19 11:15:00,5.88,5.9,5.88,5.89,526600.0,5.88,5.9,5.88,5.89,526600.0
2010-08-19 11:20:00,5.89,5.91,5.89,5.89,386500.0,5.89,5.91,5.89,5.89,386500.0
2010-08-19 11:25:00,5.89,5.91,5.89,5.89,360000.0,5.89,5.91,5.89,5.89,360000.0
2010-08-19 11:30:00,5.89,5.91,5.88,5.88,765300.0,5.89,5.91,5.88,5.88,765300.0
2010-08-19 11:35:00,5.88,5.89,5.86,5.88,237300.0,5.88,5.89,5.86,5.88,237300.0
2010-08-19 11:40:00,5.88,5.89,5.88,5.89,187100.0,5.88,5.89,5.88,5.89,187100.0
2010-08-19 11:45:00,5.89,5.89,5.86,5.86,197800.0,5.89,5.89,5.86,5.86,197800.0
2010-08-19 11:50:00,5.86,5.87,5.84,5.85,461300.0,5.86,5.87,5.84,5.85,461300.0
2010-08-19 11:55:00,5.85,5.86,5.84,5.84,569200.0,5.85,5.86,5.84,5.84,569200.0
2010-08-19 12:00:00,5.84,5.86,5.84,5.85,255300.0,5.84,5.86,5.84,5.85,255300.0
2010-08-19 12:05:00,5.85,5.85,5.81,5.83,381800.0,5.85,5.85,5.81,5.83,381800.0
2010-08-19 12:10:00,5.83,5.84,5.82,5.83,171500.0,5.83,5.84,5.82,5.83,171500.0
2010-08-19 12:15:00,5.84,5.84,5.83,5.84,47900.0,5.84,5.84,5.83,5.84,47900.0
2010-08-19 12:20:00,5.84,5.84,5.82,5.82,208900.0,5.84,5.84,5.82,5.82,208900.0
2010-08-19 12:25:00,5.82,5.83,5.8,5.8,110800.0,5.82,5.83,5.8,5.8,110800.0
2010-08-19 12:30:00,5.81,5.81,5.8,5.81,32700.0,5.81,5.81,5.8,5.81,32700.0
2010-08-19 12:35:00,5.81,5.81,5.8,5.81,32700.0,5.81,5.81,5.8,5.81,32700.0
2010-08-19 12:40:00,5.81,5.82,5.8,5.8,231000.0,5.81,5.82,5.8,5.8,231000.0
2010-08-19 12:45:00,5.8,5.81,5.8,5.8,23000.0,5.8,5.81,5.8,5.8,23000.0
2010-08-19 12:50:00,5.81,5.81,5.79,5.8,350100.0,5.81,5.81,5.79,5.8,350100.0
2010-08-19 12:55:00,5.79,5.81,5.79,5.81,268300.0,5.79,5.81,5.79,5.81,268300.0
2010-08-19 13:00:00,5.8,5.81,5.79,5.79,100500.0,5.8,5.81,5.79,5.79,100500.0
2010-08-19 13:05:00,5.79,5.8,5.79,5.79,25000.0,5.79,5.8,5.79,5.79,25000.0
2010-08-19 13:10:00,5.8,5.8,5.79,5.8,22700.0,5.8,5.8,5.79,5.8,22700.0
2010-08-19 13:15:00,5.79,5.8,5.79,5.8,36700.0,5.79,5.8,5.79,5.8,36700.0
2010-08-19 13:20:00,5.8,5.8,5.79,5.8,29700.0,5.8,5.8,5.79,5.8,29700.0
2010-08-19 13:25:00,5.8,5.8,5.79,5.8,103400.0,5.8,5.8,5.79,5.8,103400.0
2010-08-19 13:30:00,5.8,5.8,5.79,5.79,48600.0,5.8,5.8,5.79,5.79,48600.0
2010-08-19 13:35:00,5.8,5.82,5.79,5.82,103800.0,5.8,5.82,5.79,5.82,103800.0
2010-08-19 13:40:00,5.81,5.82,5.79,5.8,202700.0,5.81,5.82,5.79,5.8,202700.0
2010-08-19 13:45:00,5.8,5.81,5.8,5.8,24000.0,5.8,5.81,5.8,5.8,24000.0
2010-08-19 13:50:00,5.8,5.81,5.79,5.8,114400.0,5.8,5.81,5.79,5.8,114400.0
2010-08-19 13:55:00,5.79,5.8,5.79,5.79,110900.0,5.79,5.8,5.79,5.79,110900.0
2010-08-19 14:00:00,5.79,5.81,5.79,5.79,338500.0,5.79,5.81,5.79,5.79,338500.0
2010-08-19 14:05:00,5.8,5.81,5.79,5.8,232900.0,5.8,5.81,5.79,5.8,232900.0
2010-08-19 14:10:00,5.81,5.83,5.8,5.81,356700.0,5.81,5.83,5.8,5.81,356700.0
2010-08-19 14:15:00,5.82,5.82,5.81,5.81,93900.0,5.82,5.82,5.81,5.81,93900.0
2010-08-19 14:20:00,5.81,5.85,5.81,5.84,183300.0,5.81,5.85,5.81,5.84,183300.0
2010-08-19 14:25:00,5.85,5.85,5.81,5.81,713000.0,5.85,5.85,5.81,5.81,713000.0
2010-08-19 14:30:00,5.82,5.82,5.81,5.82,73000.0,5.82,5.82,5.81,5.82,73000.0
2010-08-19 14:35:00,5.82,5.82,5.8,5.8,99300.0,5.82,5.82,5.8,5.8,99300.0
2010-08-19 14:40:00,5.8,5.81,5.8,5.8,43700.0,5.8,5.81,5.8,5.8,43700.0
2010-08-19 14:45:00,5.8,5.81,5.8,5.81,20400.0,5.8,5.81,5.8,5.81,20400.0
2010-08-19 14:50:00,5.81,5.81,5.8,5.8,61100.0,5.81,5.81,5.8,5.8,61100.0
2010-08-19 14:55:00,5.8,5.81,5.8,5.8,31100.0,5.8,5.81,5.8,5.8,31100.0
2010-08-19 15:00:00,5.81,5.81,5.8,5.8,40100.0,5.81,5.81,5.8,5.8,40100.0
2010-08-19 15:05:00,5.81,5.81,5.8,5.81,40300.0,5.81,5.81,5.8,5.81,40300.0
2010-08-19 15:10:00,5.8,5.81,5.8,5.81,28400.0,5.8,5.81,5.8,5.81,28400.0
2010-08-19 15:15:00,5.81,5.84,5.8,5.82,971000.0,5.81,5.84,5.8,5.82,971000.0
2010-08-19 15:20:00,5.83,5.85,5.82,5.84,441300.0,5.83,5.85,5.82,5.84,441300.0
2010-08-19 15:25:00,5.84,5.84,5.83,5.84,66900.0,5.84,5.84,5.83,5.84,66900.0
2010-08-19 15:30:00,5.83,5.84,5.83,5.83,84400.0,5.83,5.84,5.83,5.83,84400.0
2010-08-19 15:35:00,5.84,5.84,5.82,5.83,131600.0,5.84,5.84,5.82,5.83,131600.0
2010-08-19 15:40:00,5.82,5.83,5.81,5.82,214400.0,5.82,5.83,5.81,5.82,214400.0
2010-08-19 15:45:00,5.82,5.82,5.81,5.82,201100.0,5.82,5.82,5.81,5.82,201100.0
2010-08-19 15:50:00,5.82,5.83,5.81,5.83,452400.0,5.82,5.83,5.81,5.83,452400.0
2010-08-19 15:55:00,5.83,5.84,5.82,5.83,1070500.0,5.83,5.84,5.82,5.83,1070500.0
2010-08-20 09:30:00,5.78,5.82,5.77,5.79,1309300.0,5.78,5.82,5.77,5.79,1309300.0
2010-08-20 09:35:00,5.79,5.79,5.73,5.73,317800.0,5.79,5.79,5.73,5.73,317800.0
2010-08-20 09:40:00,5.73,5.74,5.7,5.7,243700.0,5.73,5.74,5.7,5.7,243700.0
2010-08-20 09:45:00,5.7,5.72,5.68,5.7,274000.0,5.7,5.72,5.68,5.7,274000.0
2010-08-20 09:50:00,5.7,5.72,5.7,5.72,78200.0,5.7,5.72,5.7,5.72,78200.0
2010-08-20 09:55:00,5.71,5.74,5.71,5.73,99700.0,5.71,5.74,5.71,5.73,99700.0
2010-08-20 10:00:00,5.74,5.75,5.73,5.74,155900.0,5.74,5.75,5.73,5.74,155900.0
2010-08-20 10:05:00,5.73,5.75,5.72,5.72,315900.0,5.73,5.75,5.72,5.72,315900.0
2010-08-20 10:10:00,5.72,5.73,5.72,5.72,33100.0,5.72,5.73,5.72,5.72,33100.0
2010-08-20 10:15:00,5.72,5.72,5.71,5.71,46200.0,5.72,5.72,5.71,5.71,46200.0
2010-08-20 10:20:00,5.71,5.72,5.71,5.71,44300.0,5.71,5.72,5.71,5.71,44300.0
2010-08-20 10:25:00,5.71,5.72,5.71,5.72,92600.0,5.71,5.72,5.71,5.72,92600.0
2010-08-20 10:30:00,5.71,5.72,5.71,5.72,25500.0,5.71,5.72,5.71,5.72,25500.0
2010-08-20 10:35:00,5.72,5.72,5.71,5.71,34300.0,5.72,5.72,5.71,5.71,34300.0
2010-08-20 10:40:00,5.72,5.72,5.71,5.71,19900.0,5.72,5.72,5.71,5.71,19900.0
2010-08-20 10:45:00,5.72,5.72,5.71,5.71,36300.0,5.72,5.72,5.71,5.71,36300.0
2010-08-20 10:50:00,5.72,5.73,5.71,5.71,349100.0,5.72,5.73,5.71,5.71,349100.0
2010-08-20 10:55:00,5.72,5.72,5.71,5.72,72000.0,5.72,5.72,5.71,5.72,72000.0
2010-08-20 11:00:00,5.71,5.72,5.71,5.71,48600.0,5.71,5.72,5.71,5.71,48600.0
2010-08-20 11:05:00,5.71,5.72,5.71,5.72,30200.0,5.71,5.72,5.71,5.72,30200.0
2010-08-20 11:10:00,5.71,5.72,5.68,5.68,299700.0,5.71,5.72,5.68,5.68,299700.0
2010-08-20 11:15:00,5.68,5.69,5.67,5.69,418200.0,5.68,5.69,5.67,5.69,418200.0
2010-08-20 11:20:00,5.68,5.69,5.67,5.67,105500.0,5.68,5.69,5.67,5.67,105500.0
2010-08-20 11:25:00,5.68,5.69,5.67,5.69,320700.0,5.68,5.69,5.67,5.69,320700.0
2010-08-20 11:30:00,5.68,5.69,5.68,5.68,8500.0,5.68,5.69,5.68,5.68,8500.0
2010-08-20 11:35:00,5.69,5.69,5.65,5.65,114000.0,5.69,5.69,5.65,5.65,114000.0
2010-08-20 11:40:00,5.65,5.66,5.65,5.65,97700.0,5.65,5.66,5.65,5.65,97700.0
2010-08-20 11:45:00,5.66,5.66,5.65,5.65,113900.0,5.66,5.66,5.65,5.65,113900.0
2010-08-20 11:50:00,5.65,5.65,5.63,5.63,154100.0,5.65,5.65,5.63,5.63,154100.0
2010-08-20 11:55:00,5.63,5.63,5.61,5.61,173700.0,5.63,5.63,5.61,5.61,173700.0
2010-08-20 12:00:00,5.61,5.62,5.6,5.61,233800.0,5.61,5.62,5.6,5.61,233800.0
2010-08-20 12:05:00,5.61,5.62,5.58,5.61,594300.0,5.61,5.62,5.58,5.61,594300.0
2010-08-20 12:10:00,5.62,5.62,5.61,5.61,34000.0,5.62,5.62,5.61,5.61,34000.0
2010-08-20 12:15:00,5.61,5.62,5.61,5.61,16100.0,5.61,5.62,5.61,5.61,16100.0
2010-08-20 12:20:00,5.61,5.64,5.61,5.64,88400.0,5.61,5.64,5.61,5.64,88400.0
2010-08-20 12:25:00,5.64,5.65,5.63,5.65,91000.0,5.64,5.65,5.63,5.65,91000.0
2010-08-20 12:30:00,5.65,5.65,5.64,5.65,44300.0,5.65,5.65,5.64,5.65,44300.0
2010-08-20 12:35:00,5.64,5.65,5.64,5.65,53000.0,5.64,5.65,5.64,5.65,53000.0
2010-08-20 12:40:00,5.65,5.65,5.62,5.62,213200.0,5.65,5.65,5.62,5.62,213200.0
2010-08-20 12:45:00,5.62,5.64,5.62,5.63,103200.0,5.62,5.64,5.62,5.63,103200.0
2010-08-20 12:50:00,5.64,5.65,5.63,5.65,135400.0,5.64,5.65,5.63,5.65,135400.0
2010-08-20 12:55:00,5.65,5.65,5.64,5.65,197400.0,5.65,5.65,5.64,5.65,197400.0
2010-08-20 13:00:00,5.65,5.65,5.64,5.65,43800.0,5.65,5.65,5.64,5.65,43800.0
2010-08-20 13:05:00,5.65,5.65,5.64,5.65,16900.0,5.65,5.65,5.64,5.65,16900.0
2010-08-20 13:10:00,5.64,5.65,5.64,5.65,23100.0,5.64,5.65,5.64,5.65,23100.0
2010-08-20 13:15:00,5.64,5.65,5.64,5.64,47900.0,5.64,5.65,5.64,5.64,47900.0
2010-08-20 13:20:00,5.64,5.65,5.64,5.64,21900.0,5.64,5.65,5.64,5.64,21900.0
2010-08-20 13:25:00,5.65,5.65,5.64,5.64,71500.0,5.65,5.65,5.64,5.64,71500.0
2010-08-20 13:30:00,5.64,5.65,5.63,5.63,117200.0,5.64,5.65,5.63,5.63,117200.0
2010-08-20 13:35:00,5.64,5.64,5.63,5.64,115400.0,5.64,5.64,5.63,5.64,115400.0
2010-08-20 13:40:00,5.63,5.64,5.63,5.63,19200.0,5.63,5.64,5.63,5.63,19200.0
2010-08-20 13:45:00,5.64,5.64,5.63,5.64,21600.0,5.64,5.64,5.63,5.64,21600.0
2010-08-20 13:50:00,5.64,5.64,5.63,5.64,50500.0,5.64,5.64,5.63,5.64,50500.0
2010-08-20 13:55:00,5.63,5.64,5.63,5.64,68000.0,5.63,5.64,5.63,5.64,68000.0
2010-08-20 14:00:00,5.64,5.64,5.63,5.63,22200.0,5.64,5.64,5.63,5.63,22200.0
2010-08-20 14:05:00,5.64,5.64,5.63,5.63,14700.0,5.64,5.64,5.63,5.63,14700.0
2010-08-20 14:10:00,5.63,5.65,5.63,5.65,112000.0,5.63,5.65,5.63,5.65,112000.0
2010-08-20 14:15:00,5.65,5.65,5.64,5.64,52600.0,5.65,5.65,5.64,5.64,52600.0
2010-08-20 14:20:00,5.64,5.65,5.64,5.64,29900.0,5.64,5.65,5.64,5.64,29900.0
2010-08-20 14:25:00,5.64,5.65,5.64,5.64,25600.0,5.64,5.65,5.64,5.64,25600.0
2010-08-20 14:30:00,5.65,5.67,5.64,5.66,119100.0,5.65,5.67,5.64,5.66,119100.0
2010-08-20 14:35:00,5.66,5.67,5.64,5.64,249200.0,5.66,5.67,5.64,5.64,249200.0
2010-08-20 14:40:00,5.64,5.67,5.64,5.66,202400.0,5.64,5.67,5.64,5.66,202400.0
2010-08-20 14:45:00,5.67,5.68,5.65,5.66,369700.0,5.67,5.68,5.65,5.66,369700.0
2010-08-20 14:50:00,5.67,5.67,5.66,5.66,46200.0,5.67,5.67,5.66,5.66,46200.0
2010-08-20 14:55:00,5.67,5.67,5.65,5.66,107600.0,5.67,5.67,5.65,5.66,107600.0
2010-08-20 15:00:00,5.66,5.66,5.64,5.64,122200.0,5.66,5.66,5.64,5.64,122200.0
2010-08-20 15:05:00,5.64,5.65,5.64,5.64,78900.0,5.64,5.65,5.64,5.64,78900.0
2010-08-20 15:10:00,5.64,5.67,5.64,5.67,200500.0,5.64,5.67,5.64,5.67,200500.0
2010-08-20 15:15:00,5.67,5.67,5.65,5.66,111700.0,5.67,5.67,5.65,5.66,111700.0
2010-08-20 15:20:00,5.66,5.66,5.63,5.65,288400.0,5.66,5.66,5.63,5.65,288400.0
2010-08-20 15:25:00,5.65,5.66,5.64,5.66,98700.0,5.65,5.66,5.64,5.66,98700.0
2010-08-20 15:30:00,5.66,5.66,5.65,5.65,271200.0,5.66,5.66,5.65,5.65,271200.0
2010-08-20 15:35:00,5.66,5.67,5.65,5.65,142300.0,5.66,5.67,5.65,5.65,142300.0
2010-08-20 15:40:00,5.66,5.69,5.65,5.68,483100.0,5.66,5.69,5.65,5.68,483100.0
2010-08-20 15:45:00,5.69,5.7,5.68,5.69,539200.0,5.69,5.7,5.68,5.69,539200.0
2010-08-20 15:50:00,5.69,5.7,5.69,5.7,336800.0,5.69,5.7,5.69,5.7,336800.0
2010-08-20 15:55:00,5.69,5.7,5.68,5.68,1363700.0,5.69,5.7,5.68,5.68,1363700.0
2010-08-23 09:30:00,5.71,5.75,5.67,5.74,210800.0,5.71,5.75,5.67,5.74,210800.0
2010-08-23 09:35:00,5.75,5.75,5.72,5.72,126400.0,5.75,5.75,5.72,5.72,126400.0
2010-08-23 09:40:00,5.73,5.73,5.71,5.71,26100.0,5.73,5.73,5.71,5.71,26100.0
2010-08-23 09:45:00,5.72,5.74,5.71,5.74,125000.0,5.72,5.74,5.71,5.74,125000.0
2010-08-23 09:50:00,5.74,5.75,5.72,5.72,102000.0,5.74,5.75,5.72,5.72,102000.0
2010-08-23 09:55:00,5.72,5.74,5.72,5.73,289400.0,5.72,5.74,5.72,5.73,289400.0
2010-08-23 10:00:00,5.74,5.74,5.72,5.73,173200.0,5.74,5.74,5.72,5.73,173200.0
2010-08-23 10:05:00,5.73,5.74,5.73,5.73,58500.0,5.73,5.74,5.73,5.73,58500.0
2010-08-23 10:10:00,5.73,5.74,5.72,5.73,177100.0,5.73,5.74,5.72,5.73,177100.0
2010-08-23 10:15:00,5.73,5.74,5.73,5.73,88400.0,5.73,5.74,5.73,5.73,88400.0
2010-08-23 10:20:00,5.73,5.73,5.71,5.71,119600.0,5.73,5.73,5.71,5.71,119600.0
2010-08-23 10:25:00,5.72,5.72,5.69,5.69,88000.0,5.72,5.72,5.69,5.69,88000.0
2010-08-23 10:30:00,5.69,5.7,5.69,5.69,75700.0,5.69,5.7,5.69,5.69,75700.0
2010-08-23 10:35:00,5.69,5.7,5.69,5.69,29600.0,5.69,5.7,5.69,5.69,29600.0
2010-08-23 10:40:00,5.69,5.7,5.67,5.67,157600.0,5.69,5.7,5.67,5.67,157600.0
2010-08-23 10:45:00,5.67,5.67,5.64,5.64,190500.0,5.67,5.67,5.64,5.64,190500.0
2010-08-23 10:50:00,5.64,5.65,5.63,5.64,111200.0,5.64,5.65,5.63,5.64,111200.0
2010-08-23 10:55:00,5.64,5.67,5.64,5.66,177400.0,5.64,5.67,5.64,5.66,177400.0
2010-08-23 11:00:00,5.67,5.67,5.64,5.64,102100.0,5.67,5.67,5.64,5.64,102100.0
2010-08-23 11:05:00,5.64,5.66,5.63,5.66,171900.0,5.64,5.66,5.63,5.66,171900.0
2010-08-23 11:10:00,5.65,5.66,5.65,5.66,21600.0,5.65,5.66,5.65,5.66,21600.0
2010-08-23 11:15:00,5.66,5.66,5.65,5.66,22300.0,5.66,5.66,5.65,5.66,22300.0
2010-08-23 11:20:00,5.65,5.66,5.63,5.64,118800.0,5.65,5.66,5.63,5.64,118800.0
2010-08-23 11:25:00,5.64,5.66,5.64,5.65,109100.0,5.64,5.66,5.64,5.65,109100.0
2010-08-23 11:30:00,5.65,5.66,5.64,5.65,37600.0,5.65,5.66,5.64,5.65,37600.0
2010-08-23 11:35:00,5.65,5.66,5.65,5.65,27000.0,5.65,5.66,5.65,5.65,27000.0
2010-08-23 11:40:00,5.66,5.66,5.65,5.66,33200.0,5.66,5.66,5.65,5.66,33200.0
2010-08-23 11:45:00,5.67,5.67,5.66,5.66,21100.0,5.67,5.67,5.66,5.66,21100.0
2010-08-23 11:50:00,5.67,5.68,5.66,5.66,230500.0,5.67,5.68,5.66,5.66,230500.0
2010-08-23 11:55:00,5.66,5.66,5.63,5.66,336400.0,5.66,5.66,5.63,5.66,336400.0
2010-08-23 12:00:00,5.66,5.68,5.65,5.68,81900.0,5.66,5.68,5.65,5.68,81900.0
2010-08-23 12:05:00,5.68,5.69,5.67,5.69,208900.0,5.68,5.69,5.67,5.69,208900.0
2010-08-23 12:10:00,5.68,5.69,5.67,5.67,108600.0,5.68,5.69,5.67,5.67,108600.0
2010-08-23 12:15:00,5.68,5.7,5.67,5.68,225300.0,5.68,5.7,5.67,5.68,225300.0
2010-08-23 12:20:00,5.68,5.7,5.68,5.68,130700.0,5.68,5.7,5.68,5.68,130700.0
2010-08-23 12:25:00,5.68,5.7,5.68,5.68,120000.0,5.68,5.7,5.68,5.68,120000.0
2010-08-23 12:30:00,5.68,5.69,5.68,5.68,15500.0,5.68,5.69,5.68,5.68,15500.0
2010-08-23 12:35:00,5.68,5.69,5.68,5.68,12900.0,5.68,5.69,5.68,5.68,12900.0
2010-08-23 12:40:00,5.68,5.69,5.67,5.67,35700.0,5.68,5.69,5.67,5.67,35700.0
2010-08-23 12:45:00,5.67,5.68,5.67,5.68,17700.0,5.67,5.68,5.67,5.68,17700.0
2010-08-23 12:50:00,5.68,5.68,5.67,5.68,3300.0,5.68,5.68,5.67,5.68,3300.0
2010-08-23 12:55:00,5.68,5.68,5.67,5.68,14900.0,5.68,5.68,5.67,5.68,14900.0
2010-08-23 13:00:00,5.67,5.68,5.67,5.68,24600.0,5.67,5.68,5.67,5.68,24600.0
2010-08-23 13:05:00,5.67,5.68,5.67,5.67,15300.0,5.67,5.68,5.67,5.67,15300.0
2010-08-23 13:10:00,5.68,5.68,5.67,5.67,11800.0,5.68,5.68,5.67,5.67,11800.0
2010-08-23 13:15:00,5.68,5.68,5.67,5.68,5500.0,5.68,5.68,5.67,5.68,5500.0
2010-08-23 13:20:00,5.68,5.68,5.67,5.67,4000.0,5.68,5.68,5.67,5.67,4000.0
2010-08-23 13:25:00,5.67,5.68,5.67,5.68,3700.0,5.67,5.68,5.67,5.68,3700.0
2010-08-23 13:30:00,5.67,5.68,5.67,5.67,4100.0,5.67,5.68,5.67,5.67,4100.0
2010-08-23 13:35:00,5.68,5.68,5.67,5.67,25300.0,5.68,5.68,5.67,5.67,25300.0
2010-08-23 13:40:00,5.68,5.68,5.65,5.66,213500.0,5.68,5.68,5.65,5.66,213500.0
2010-08-23 13:45:00,5.65,5.66,5.65,5.66,10200.0,5.65,5.66,5.65,5.66,10200.0
2010-08-23 13:50:00,5.66,5.66,5.65,5.65,54900.0,5.66,5.66,5.65,5.65,54900.0
2010-08-23 13:55:00,5.66,5.66,5.65,5.66,6400.0,5.66,5.66,5.65,5.66,6400.0
2010-08-23 14:00:00,5.66,5.66,5.65,5.66,10700.0,5.66,5.66,5.65,5.66,10700.0
2010-08-23 14:05:00,5.65,5.67,5.65,5.66,262300.0,5.65,5.67,5.65,5.66,262300.0
2010-08-23 14:10:00,5.67,5.67,5.66,5.66,8800.0,5.67,5.67,5.66,5.66,8800.0
2010-08-23 14:15:00,5.66,5.67,5.65,5.65,70400.0,5.66,5.67,5.65,5.65,70400.0
2010-08-23 14:20:00,5.66,5.66,5.65,5.66,5400.0,5.66,5.66,5.65,5.66,5400.0
2010-08-23 14:25:00,5.66,5.66,5.65,5.65,13400.0,5.66,5.66,5.65,5.65,13400.0
2010-08-23 14:30:00,5.66,5.66,5.65,5.65,27600.0,5.66,5.66,5.65,5.65,27600.0
2010-08-23 14:35:00,5.65,5.66,5.65,5.66,33300.0,5.65,5.66,5.65,5.66,33300.0
2010-08-23 14:40:00,5.66,5.66,5.65,5.66,37500.0,5.66,5.66,5.65,5.66,37500.0
2010-08-23 14:45:00,5.66,5.67,5.65,5.66,105600.0,5.66,5.67,5.65,5.66,105600.0
2010-08-23 14:50:00,5.67,5.67,5.66,5.66,16600.0,5.67,5.67,5.66,5.66,16600.0
2010-08-23 14:55:00,5.67,5.67,5.66,5.66,31000.0,5.67,5.67,5.66,5.66,31000.0
2010-08-23 15:00:00,5.66,5.67,5.66,5.67,33100.0,5.66,5.67,5.66,5.67,33100.0
2010-08-23 15:05:00,5.66,5.67,5.66,5.67,85000.0,5.66,5.67,5.66,5.67,85000.0
2010-08-23 15:10:00,5.66,5.67,5.66,5.67,90000.0,5.66,5.67,5.66,5.67,90000.0
2010-08-23 15:15:00,5.67,5.68,5.66,5.67,143200.0,5.67,5.68,5.66,5.67,143200.0
2010-08-23 15:20:00,5.68,5.68,5.66,5.66,218800.0,5.68,5.68,5.66,5.66,218800.0
2010-08-23 15:25:00,5.66,5.67,5.63,5.64,405000.0,5.66,5.67,5.63,5.64,405000.0
2010-08-23 15:30:00,5.65,5.65,5.64,5.65,60200.0,5.65,5.65,5.64,5.65,60200.0
2010-08-23 15:35:00,5.64,5.65,5.62,5.63,310700.0,5.64,5.65,5.62,5.63,310700.0
2010-08-23 15:40:00,5.64,5.64,5.63,5.64,64600.0,5.64,5.64,5.63,5.64,64600.0
2010-08-23 15:45:00,5.64,5.64,5.62,5.62,275500.0,5.64,5.64,5.62,5.62,275500.0
2010-08-23 15:50:00,5.63,5.63,5.61,5.62,156300.0,5.63,5.63,5.61,5.62,156300.0
2010-08-23 15:55:00,5.61,5.64,5.61,5.63,1069700.0,5.61,5.64,5.61,5.63,1069700.0
2010-08-24 09:30:00,5.56,5.56,5.29,5.34,1703100.0,5.56,5.56,5.29,5.34,1703100.0
2010-08-24 09:35:00,5.34,5.37,5.32,5.36,1196000.0,5.34,5.37,5.32,5.36,1196000.0
2010-08-24 09:40:00,5.36,5.45,5.35,5.44,633900.0,5.36,5.45,5.35,5.44,633900.0
2010-08-24 09:45:00,5.45,5.47,5.43,5.45,496600.0,5.45,5.47,5.43,5.45,496600.0
2010-08-24 09:50:00,5.46,5.46,5.42,5.44,343200.0,5.46,5.46,5.42,5.44,343200.0
2010-08-24 09:55:00,5.44,5.44,5.39,5.4,648800.0,5.44,5.44,5.39,5.4,648800.0
2010-08-24 10:00:00,5.4,5.4,5.36,5.36,561200.0,5.4,5.4,5.36,5.36,561200.0
2010-08-24 10:05:00,5.37,5.4,5.36,5.38,672000.0,5.37,5.4,5.36,5.38,672000.0
2010-08-24 10:10:00,5.39,5.39,5.36,5.36,195900.0,5.39,5.39,5.36,5.36,195900.0
2010-08-24 10:15:00,5.36,5.41,5.36,5.41,338200.0,5.36,5.41,5.36,5.41,338200.0
2010-08-24 10:20:00,5.41,5.45,5.4,5.42,319100.0,5.41,5.45,5.4,5.42,319100.0
2010-08-24 10:25:00,5.42,5.43,5.4,5.42,288700.0,5.42,5.43,5.4,5.42,288700.0
2010-08-24 10:30:00,5.42,5.42,5.4,5.41,550600.0,5.42,5.42,5.4,5.41,550600.0
2010-08-24 10:35:00,5.41,5.45,5.4,5.43,314200.0,5.41,5.45,5.4,5.43,314200.0
2010-08-24 10:40:00,5.43,5.45,5.42,5.44,326700.0,5.43,5.45,5.42,5.44,326700.0
2010-08-24 10:45:00,5.45,5.46,5.43,5.46,125500.0,5.45,5.46,5.43,5.46,125500.0
2010-08-24 10:50:00,5.46,5.47,5.45,5.46,170900.0,5.46,5.47,5.45,5.46,170900.0
2010-08-24 10:55:00,5.46,5.49,5.45,5.49,145900.0,5.46,5.49,5.45,5.49,145900.0
2010-08-24 11:00:00,5.49,5.51,5.48,5.48,235200.0,5.49,5.51,5.48,5.48,235200.0
2010-08-24 11:05:00,5.49,5.49,5.47,5.47,117600.0,5.49,5.49,5.47,5.47,117600.0
2010-08-24 11:10:00,5.48,5.51,5.46,5.49,545700.0,5.48,5.51,5.46,5.49,545700.0
2010-08-24 11:15:00,5.48,5.5,5.48,5.5,337500.0,5.48,5.5,5.48,5.5,337500.0
2010-08-24 11:20:00,5.5,5.54,5.5,5.52,485100.0,5.5,5.54,5.5,5.52,485100.0
2010-08-24 11:25:00,5.52,5.54,5.51,5.53,329800.0,5.52,5.54,5.51,5.53,329800.0
2010-08-24 11:30:00,5.54,5.55,5.53,5.53,86100.0,5.54,5.55,5.53,5.53,86100.0
2010-08-24 11:35:00,5.53,5.56,5.53,5.56,321300.0,5.53,5.56,5.53,5.56,321300.0
2010-08-24 11:40:00,5.56,5.56,5.54,5.54,192700.0,5.56,5.56,5.54,5.54,192700.0
2010-08-24 11:45:00,5.54,5.55,5.53,5.53,107500.0,5.54,5.55,5.53,5.53,107500.0
2010-08-24 11:50:00,5.54,5.56,5.53,5.55,357800.0,5.54,5.56,5.53,5.55,357800.0
2010-08-24 11:55:00,5.56,5.56,5.55,5.56,18700.0,5.56,5.56,5.55,5.56,18700.0
2010-08-24 12:00:00,5.56,5.56,5.54,5.55,196800.0,5.56,5.56,5.54,5.55,196800.0
2010-08-24 12:05:00,5.56,5.57,5.55,5.56,132000.0,5.56,5.57,5.55,5.56,132000.0
2010-08-24 12:10:00,5.56,5.56,5.53,5.53,108900.0,5.56,5.56,5.53,5.53,108900.0
2010-08-24 12:15:00,5.53,5.54,5.52,5.53,127000.0,5.53,5.54,5.52,5.53,127000.0
2010-08-24 12:20:00,5.54,5.54,5.51,5.51,56600.0,5.54,5.54,5.51,5.51,56600.0
2010-08-24 12:25:00,5.52,5.52,5.48,5.48,219800.0,5.52,5.52,5.48,5.48,219800.0
2010-08-24 12:30:00,5.48,5.5,5.48,5.5,69800.0,5.48,5.5,5.48,5.5,69800.0
2010-08-24 12:35:00,5.5,5.52,5.5,5.52,245300.0,5.5,5.52,5.5,5.52,245300.0
2010-08-24 12:40:00,5.52,5.52,5.51,5.51,203500.0,5.52,5.52,5.51,5.51,203500.0
2010-08-24 12:45:00,5.51,5.52,5.5,5.51,77700.0,5.51,5.52,5.5,5.51,77700.0
2010-08-24 12:50:00,5.52,5.52,5.49,5.49,338500.0,5.52,5.52,5.49,5.49,338500.0
2010-08-24 12:55:00,5.5,5.5,5.47,5.5,304600.0,5.5,5.5,5.47,5.5,304600.0
2010-08-24 13:00:00,5.5,5.5,5.49,5.49,90800.0,5.5,5.5,5.49,5.49,90800.0
2010-08-24 13:05:00,5.5,5.5,5.49,5.49,20400.0,5.5,5.5,5.49,5.49,20400.0
2010-08-24 13:10:00,5.5,5.51,5.47,5.48,495600.0,5.5,5.51,5.47,5.48,495600.0
2010-08-24 13:15:00,5.48,5.49,5.47,5.49,136800.0,5.48,5.49,5.47,5.49,136800.0
2010-08-24 13:20:00,5.49,5.5,5.48,5.5,164000.0,5.49,5.5,5.48,5.5,164000.0
2010-08-24 13:25:00,5.5,5.51,5.49,5.5,414600.0,5.5,5.51,5.49,5.5,414600.0
2010-08-24 13:30:00,5.5,5.51,5.5,5.5,55300.0,5.5,5.51,5.5,5.5,55300.0
2010-08-24 13:35:00,5.51,5.51,5.49,5.49,67500.0,5.51,5.51,5.49,5.49,67500.0
2010-08-24 13:40:00,5.5,5.5,5.47,5.47,203400.0,5.5,5.5,5.47,5.47,203400.0
2010-08-24 13:45:00,5.47,5.48,5.46,5.48,200300.0,5.47,5.48,5.46,5.48,200300.0
2010-08-24 13:50:00,5.47,5.48,5.47,5.47,146600.0,5.47,5.48,5.47,5.47,146600.0
2010-08-24 13:55:00,5.47,5.47,5.46,5.47,47300.0,5.47,5.47,5.46,5.47,47300.0
2010-08-24 14:00:00,5.47,5.47,5.46,5.46,140400.0,5.47,5.47,5.46,5.46,140400.0
2010-08-24 14:05:00,5.46,5.48,5.46,5.47,50700.0,5.46,5.48,5.46,5.47,50700.0
2010-08-24 14:10:00,5.48,5.49,5.47,5.48,236000.0,5.48,5.49,5.47,5.48,236000.0
2010-08-24 14:15:00,5.48,5.49,5.47,5.48,58800.0,5.48,5.49,5.47,5.48,58800.0
2010-08-24 14:20:00,5.49,5.49,5.48,5.48,38100.0,5.49,5.49,5.48,5.48,38100.0
2010-08-24 14:25:00,5.49,5.49,5.48,5.49,69000.0,5.49,5.49,5.48,5.49,69000.0
2010-08-24 14:30:00,5.48,5.48,5.47,5.47,105200.0,5.48,5.48,5.47,5.47,105200.0
2010-08-24 14:35:00,5.48,5.5,5.47,5.49,86900.0,5.48,5.5,5.47,5.49,86900.0
2010-08-24 14:40:00,5.5,5.5,5.48,5.48,89400.0,5.5,5.5,5.48,5.48,89400.0
2010-08-24 14:45:00,5.48,5.5,5.48,5.49,105000.0,5.48,5.5,5.48,5.49,105000.0
2010-08-24 14:50:00,5.49,5.5,5.48,5.5,47900.0,5.49,5.5,5.48,5.5,47900.0
2010-08-24 14:55:00,5.5,5.51,5.49,5.49,121100.0,5.5,5.51,5.49,5.49,121100.0
2010-08-24 15:00:00,5.5,5.51,5.49,5.5,101900.0,5.5,5.51,5.49,5.5,101900.0
2010-08-24 15:05:00,5.5,5.52,5.49,5.5,340200.0,5.5,5.52,5.49,5.5,340200.0
2010-08-24 15:10:00,5.5,5.5,5.49,5.5,121100.0,5.5,5.5,5.49,5.5,121100.0
2010-08-24 15:15:00,5.49,5.5,5.49,5.5,115900.0,5.49,5.5,5.49,5.5,115900.0
2010-08-24 15:20:00,5.5,5.51,5.49,5.51,275300.0,5.5,5.51,5.49,5.51,275300.0
2010-08-24 15:25:00,5.52,5.52,5.49,5.49,374600.0,5.52,5.52,5.49,5.49,374600.0
2010-08-24 15:30:00,5.5,5.51,5.49,5.5,283000.0,5.5,5.51,5.49,5.5,283000.0
2010-08-24 15:35:00,5.5,5.5,5.47,5.47,309200.0,5.5,5.5,5.47,5.47,309200.0
2010-08-24 15:40:00,5.48,5.49,5.46,5.48,549600.0,5.48,5.49,5.46,5.48,549600.0
2010-08-24 15:45:00,5.47,5.49,5.47,5.49,451700.0,5.47,5.49,5.47,5.49,451700.0
2010-08-24 15:50:00,5.49,5.5,5.48,5.49,467900.0,5.49,5.5,5.48,5.49,467900.0
2010-08-24 15:55:00,5.49,5.49,5.48,5.49,1277600.0,5.49,5.49,5.48,5.49,1277600.0
2010-08-25 09:30:00,5.45,5.46,5.42,5.46,304000.0,5.45,5.46,5.42,5.46,304000.0
2010-08-25 09:35:00,5.46,5.47,5.44,5.46,221900.0,5.46,5.47,5.44,5.46,221900.0
2010-08-25 09:40:00,5.46,5.49,5.44,5.45,255200.0,5.46,5.49,5.44,5.45,255200.0
2010-08-25 09:45:00,5.44,5.47,5.43,5.47,245600.0,5.44,5.47,5.43,5.47,245600.0
2010-08-25 09:50:00,5.47,5.47,5.44,5.45,192700.0,5.47,5.47,5.44,5.45,192700.0
2010-08-25 09:55:00,5.45,5.45,5.42,5.43,185600.0,5.45,5.45,5.42,5.43,185600.0
2010-08-25 10:00:00,5.42,5.44,5.39,5.42,460700.0,5.42,5.44,5.39,5.42,460700.0
2010-08-25 10:05:00,5.42,5.48,5.42,5.48,423700.0,5.42,5.48,5.42,5.48,423700.0
2010-08-25 10:10:00,5.48,5.49,5.47,5.47,146600.0,5.48,5.49,5.47,5.47,146600.0
2010-08-25 10:15:00,5.48,5.48,5.46,5.46,78800.0,5.48,5.48,5.46,5.46,78800.0
2010-08-25 10:20:00,5.46,5.47,5.46,5.46,49400.0,5.46,5.47,5.46,5.46,49400.0
2010-08-25 10:25:00,5.47,5.47,5.46,5.46,59200.0,5.47,5.47,5.46,5.46,59200.0
2010-08-25 10:30:00,5.46,5.47,5.45,5.45,284900.0,5.46,5.47,5.45,5.45,284900.0
2010-08-25 10:35:00,5.45,5.47,5.45,5.45,335100.0,5.45,5.47,5.45,5.45,335100.0
2010-08-25 10:40:00,5.45,5.47,5.45,5.47,223000.0,5.45,5.47,5.45,5.47,223000.0
2010-08-25 10:45:00,5.47,5.48,5.46,5.47,173500.0,5.47,5.48,5.46,5.47,173500.0
2010-08-25 10:50:00,5.48,5.48,5.47,5.47,41000.0,5.48,5.48,5.47,5.47,41000.0
2010-08-25 10:55:00,5.47,5.48,5.47,5.47,84800.0,5.47,5.48,5.47,5.47,84800.0
2010-08-25 11:00:00,5.47,5.48,5.47,5.47,86900.0,5.47,5.48,5.47,5.47,86900.0
2010-08-25 11:05:00,5.47,5.48,5.46,5.47,113900.0,5.47,5.48,5.46,5.47,113900.0
2010-08-25 11:10:00,5.46,5.47,5.45,5.46,255500.0,5.46,5.47,5.45,5.46,255500.0
2010-08-25 11:15:00,5.45,5.47,5.45,5.47,168900.0,5.45,5.47,5.45,5.47,168900.0
2010-08-25 11:20:00,5.47,5.47,5.46,5.46,74900.0,5.47,5.47,5.46,5.46,74900.0
2010-08-25 11:25:00,5.47,5.47,5.46,5.46,76300.0,5.47,5.47,5.46,5.46,76300.0
2010-08-25 11:30:00,5.46,5.47,5.45,5.45,133500.0,5.46,5.47,5.45,5.45,133500.0
2010-08-25 11:35:00,5.45,5.46,5.45,5.45,178300.0,5.45,5.46,5.45,5.45,178300.0
2010-08-25 11:40:00,5.46,5.46,5.44,5.44,175900.0,5.46,5.46,5.44,5.44,175900.0
2010-08-25 11:45:00,5.44,5.45,5.43,5.43,110600.0,5.44,5.45,5.43,5.43,110600.0
2010-08-25 11:50:00,5.43,5.44,5.42,5.43,149700.0,5.43,5.44,5.42,5.43,149700.0
2010-08-25 11:55:00,5.43,5.43,5.42,5.43,98800.0,5.43,5.43,5.42,5.43,98800.0
2010-08-25 12:00:00,5.43,5.43,5.42,5.42,73400.0,5.43,5.43,5.42,5.42,73400.0
2010-08-25 12:05:00,5.43,5.43,5.4,5.41,172500.0,5.43,5.43,5.4,5.41,172500.0
2010-08-25 12:10:00,5.41,5.41,5.4,5.41,171000.0,5.41,5.41,5.4,5.41,171000.0
2010-08-25 12:15:00,5.41,5.41,5.4,5.41,68100.0,5.41,5.41,5.4,5.41,68100.0
2010-08-25 12:20:00,5.41,5.42,5.4,5.4,371200.0,5.41,5.42,5.4,5.4,371200.0
2010-08-25 12:25:00,5.41,5.41,5.4,5.41,61500.0,5.41,5.41,5.4,5.41,61500.0
2010-08-25 12:30:00,5.4,5.41,5.4,5.41,38100.0,5.4,5.41,5.4,5.41,38100.0
2010-08-25 12:35:00,5.41,5.41,5.4,5.4,225000.0,5.41,5.41,5.4,5.4,225000.0
2010-08-25 12:40:00,5.4,5.41,5.38,5.39,220200.0,5.4,5.41,5.38,5.39,220200.0
2010-08-25 12:45:00,5.4,5.4,5.39,5.39,168900.0,5.4,5.4,5.39,5.39,168900.0
2010-08-25 12:50:00,5.4,5.42,5.39,5.41,120900.0,5.4,5.42,5.39,5.41,120900.0
2010-08-25 12:55:00,5.41,5.42,5.41,5.42,42800.0,5.41,5.42,5.41,5.42,42800.0
2010-08-25 13:00:00,5.41,5.42,5.41,5.42,38500.0,5.41,5.42,5.41,5.42,38500.0
2010-08-25 13:05:00,5.41,5.42,5.41,5.41,32300.0,5.41,5.42,5.41,5.41,32300.0
2010-08-25 13:10:00,5.41,5.42,5.41,5.42,29200.0,5.41,5.42,5.41,5.42,29200.0
2010-08-25 13:15:00,5.42,5.42,5.4,5.41,103500.0,5.42,5.42,5.4,5.41,103500.0
2010-08-25 13:20:00,5.41,5.41,5.4,5.41,35500.0,5.41,5.41,5.4,5.41,35500.0
2010-08-25 13:25:00,5.41,5.41,5.4,5.4,28600.0,5.41,5.41,5.4,5.4,28600.0
2010-08-25 13:30:00,5.4,5.41,5.4,5.41,39300.0,5.4,5.41,5.4,5.41,39300.0
2010-08-25 13:35:00,5.41,5.41,5.4,5.41,81300.0,5.41,5.41,5.4,5.41,81300.0
2010-08-25 13:40:00,5.41,5.42,5.4,5.42,93900.0,5.41,5.42,5.4,5.42,93900.0
2010-08-25 13:45:00,5.42,5.44,5.41,5.43,1158300.0,5.42,5.44,5.41,5.43,1158300.0
2010-08-25 13:50:00,5.43,5.43,5.41,5.41,158300.0,5.43,5.43,5.41,5.41,158300.0
2010-08-25 13:55:00,5.42,5.43,5.41,5.42,530200.0,5.42,5.43,5.41,5.42,530200.0
2010-08-25 14:00:00,5.42,5.42,5.41,5.42,90100.0,5.42,5.42,5.41,5.42,90100.0
2010-08-25 14:05:00,5.42,5.42,5.41,5.42,156700.0,5.42,5.42,5.41,5.42,156700.0
2010-08-25 14:10:00,5.42,5.43,5.41,5.43,107600.0,5.42,5.43,5.41,5.43,107600.0
2010-08-25 14:15:00,5.43,5.44,5.42,5.44,94800.0,5.43,5.44,5.42,5.44,94800.0
2010-08-25 14:20:00,5.44,5.44,5.43,5.43,33100.0,5.44,5.44,5.43,5.43,33100.0
2010-08-25 14:25:00,5.44,5.44,5.43,5.44,64800.0,5.44,5.44,5.43,5.44,64800.0
2010-08-25 14:30:00,5.44,5.44,5.43,5.44,32400.0,5.44,5.44,5.43,5.44,32400.0
2010-08-25 14:35:00,5.44,5.46,5.43,5.46,125600.0,5.44,5.46,5.43,5.46,125600.0
2010-08-25 14:40:00,5.45,5.46,5.45,5.45,47600.0,5.45,5.46,5.45,5.45,47600.0
2010-08-25 14:45:00,5.45,5.46,5.45,5.45,51500.0,5.45,5.46,5.45,5.45,51500.0
2010-08-25 14:50:00,5.46,5.46,5.44,5.45,126700.0,5.46,5.46,5.44,5.45,126700.0
2010-08-25 14:55:00,5.45,5.45,5.44,5.45,50300.0,5.45,5.45,5.44,5.45,50300.0
2010-08-25 15:00:00,5.45,5.45,5.44,5.44,69000.0,5.45,5.45,5.44,5.44,69000.0
2010-08-25 15:05:00,5.44,5.45,5.43,5.43,104500.0,5.44,5.45,5.43,5.43,104500.0
2010-08-25 15:10:00,5.44,5.44,5.43,5.43,97300.0,5.44,5.44,5.43,5.43,97300.0
2010-08-25 15:15:00,5.44,5.44,5.42,5.43,135100.0,5.44,5.44,5.42,5.43,135100.0
2010-08-25 15:20:00,5.42,5.43,5.42,5.43,231700.0,5.42,5.43,5.42,5.43,231700.0
2010-08-25 15:25:00,5.42,5.43,5.42,5.43,149800.0,5.42,5.43,5.42,5.43,149800.0
2010-08-25 15:30:00,5.42,5.44,5.41,5.44,416900.0,5.42,5.44,5.41,5.44,416900.0
2010-08-25 15:35:00,5.44,5.45,5.43,5.45,186700.0,5.44,5.45,5.43,5.45,186700.0
2010-08-25 15:40:00,5.45,5.45,5.44,5.45,188300.0,5.45,5.45,5.44,5.45,188300.0
2010-08-25 15:45:00,5.45,5.46,5.44,5.45,281900.0,5.45,5.46,5.44,5.45,281900.0
2010-08-25 15:50:00,5.46,5.46,5.45,5.46,766300.0,5.46,5.46,5.45,5.46,766300.0
2010-08-25 15:55:00,5.46,5.46,5.45,5.46,797200.0,5.46,5.46,5.45,5.46,797200.0
2010-08-26 09:30:00,5.46,5.49,5.44,5.48,142900.0,5.46,5.49,5.44,5.48,142900.0
2010-08-26 09:35:00,5.49,5.49,5.46,5.46,124500.0,5.49,5.49,5.46,5.46,124500.0
2010-08-26 09:40:00,5.46,5.46,5.45,5.46,87300.0,5.46,5.46,5.45,5.46,87300.0
2010-08-26 09:45:00,5.46,5.46,5.44,5.45,240300.0,5.46,5.46,5.44,5.45,240300.0
2010-08-26 09:50:00,5.45,5.45,5.41,5.41,496000.0,5.45,5.45,5.41,5.41,496000.0
2010-08-26 09:55:00,5.41,5.42,5.41,5.42,192100.0,5.41,5.42,5.41,5.42,192100.0
2010-08-26 10:00:00,5.41,5.42,5.41,5.41,204500.0,5.41,5.42,5.41,5.41,204500.0
2010-08-26 10:05:00,5.41,5.43,5.41,5.43,174500.0,5.41,5.43,5.41,5.43,174500.0
2010-08-26 10:10:00,5.43,5.43,5.42,5.43,52900.0,5.43,5.43,5.42,5.43,52900.0
2010-08-26 10:15:00,5.43,5.43,5.41,5.42,243800.0,5.43,5.43,5.41,5.42,243800.0
2010-08-26 10:20:00,5.42,5.42,5.41,5.42,110800.0,5.42,5.42,5.41,5.42,110800.0
2010-08-26 10:25:00,5.42,5.43,5.41,5.43,98900.0,5.42,5.43,5.41,5.43,98900.0
2010-08-26 10:30:00,5.43,5.43,5.42,5.43,44200.0,5.43,5.43,5.42,5.43,44200.0
2010-08-26 10:35:00,5.42,5.45,5.42,5.45,90700.0,5.42,5.45,5.42,5.45,90700.0
2010-08-26 10:40:00,5.45,5.45,5.43,5.43,118800.0,5.45,5.45,5.43,5.43,118800.0
2010-08-26 10:45:00,5.43,5.44,5.43,5.43,97100.0,5.43,5.44,5.43,5.43,97100.0
2010-08-26 10:50:00,5.43,5.44,5.42,5.43,83000.0,5.43,5.44,5.42,5.43,83000.0
2010-08-26 10:55:00,5.42,5.43,5.42,5.43,82800.0,5.42,5.43,5.42,5.43,82800.0
2010-08-26 11:00:00,5.42,5.43,5.41,5.41,150300.0,5.42,5.43,5.41,5.41,150300.0
2010-08-26 11:05:00,5.41,5.42,5.39,5.39,174900.0,5.41,5.42,5.39,5.39,174900.0
2010-08-26 11:10:00,5.39,5.4,5.39,5.4,92700.0,5.39,5.4,5.39,5.4,92700.0
2010-08-26 11:15:00,5.39,5.4,5.39,5.4,63300.0,5.39,5.4,5.39,5.4,63300.0
2010-08-26 11:20:00,5.4,5.4,5.39,5.39,57200.0,5.4,5.4,5.39,5.39,57200.0
2010-08-26 11:25:00,5.39,5.4,5.39,5.39,65500.0,5.39,5.4,5.39,5.39,65500.0
2010-08-26 11:30:00,5.39,5.4,5.39,5.39,24700.0,5.39,5.4,5.39,5.39,24700.0
2010-08-26 11:35:00,5.39,5.4,5.39,5.39,50300.0,5.39,5.4,5.39,5.39,50300.0
2010-08-26 11:40:00,5.4,5.4,5.38,5.39,202000.0,5.4,5.4,5.38,5.39,202000.0
2010-08-26 11:45:00,5.39,5.39,5.38,5.39,52500.0,5.39,5.39,5.38,5.39,52500.0
2010-08-26 11:50:00,5.38,5.39,5.37,5.37,162200.0,5.38,5.39,5.37,5.37,162200.0
2010-08-26 11:55:00,5.37,5.38,5.36,5.37,191200.0,5.37,5.38,5.36,5.37,191200.0
2010-08-26 12:00:00,5.38,5.38,5.36,5.36,699200.0,5.38,5.38,5.36,5.36,699200.0
2010-08-26 12:05:00,5.36,5.37,5.36,5.37,81500.0,5.36,5.37,5.36,5.37,81500.0
2010-08-26 12:10:00,5.37,5.37,5.36,5.36,24300.0,5.37,5.37,5.36,5.36,24300.0
2010-08-26 12:15:00,5.36,5.37,5.35,5.36,151700.0,5.36,5.37,5.35,5.36,151700.0
2010-08-26 12:20:00,5.36,5.38,5.36,5.36,586400.0,5.36,5.38,5.36,5.36,586400.0
2010-08-26 12:25:00,5.37,5.37,5.35,5.36,254300.0,5.37,5.37,5.35,5.36,254300.0
2010-08-26 12:30:00,5.36,5.36,5.35,5.36,73400.0,5.36,5.36,5.35,5.36,73400.0
2010-08-26 12:35:00,5.36,5.37,5.35,5.36,301700.0,5.36,5.37,5.35,5.36,301700.0
2010-08-26 12:40:00,5.36,5.37,5.34,5.35,354300.0,5.36,5.37,5.34,5.35,354300.0
2010-08-26 12:45:00,5.34,5.35,5.34,5.34,77400.0,5.34,5.35,5.34,5.34,77400.0
2010-08-26 12:50:00,5.34,5.35,5.33,5.34,164600.0,5.34,5.35,5.33,5.34,164600.0
2010-08-26 12:55:00,5.34,5.35,5.33,5.34,156300.0,5.34,5.35,5.33,5.34,156300.0
2010-08-26 13:00:00,5.34,5.35,5.34,5.34,88800.0,5.34,5.35,5.34,5.34,88800.0
2010-08-26 13:05:00,5.34,5.35,5.32,5.32,310400.0,5.34,5.35,5.32,5.32,310400.0
2010-08-26 13:10:00,5.32,5.34,5.32,5.33,569800.0,5.32,5.34,5.32,5.33,569800.0
2010-08-26 13:15:00,5.32,5.33,5.32,5.32,58200.0,5.32,5.33,5.32,5.32,58200.0
2010-08-26 13:20:00,5.33,5.33,5.32,5.32,75900.0,5.33,5.33,5.32,5.32,75900.0
2010-08-26 13:25:00,5.32,5.34,5.32,5.34,223000.0,5.32,5.34,5.32,5.34,223000.0
2010-08-26 13:30:00,5.34,5.36,5.33,5.36,314000.0,5.34,5.36,5.33,5.36,314000.0
2010-08-26 13:35:00,5.36,5.37,5.35,5.37,106500.0,5.36,5.37,5.35,5.37,106500.0
2010-08-26 13:40:00,5.37,5.37,5.36,5.36,64400.0,5.37,5.37,5.36,5.36,64400.0
2010-08-26 13:45:00,5.37,5.37,5.36,5.37,64500.0,5.37,5.37,5.36,5.37,64500.0
2010-08-26 13:50:00,5.37,5.37,5.36,5.36,42200.0,5.37,5.37,5.36,5.36,42200.0
2010-08-26 13:55:00,5.36,5.37,5.36,5.36,35800.0,5.36,5.37,5.36,5.36,35800.0
2010-08-26 14:00:00,5.37,5.38,5.36,5.38,100000.0,5.37,5.38,5.36,5.38,100000.0
2010-08-26 14:05:00,5.38,5.38,5.37,5.38,79900.0,5.38,5.38,5.37,5.38,79900.0
2010-08-26 14:10:00,5.38,5.38,5.34,5.36,694700.0,5.38,5.38,5.34,5.36,694700.0
2010-08-26 14:15:00,5.36,5.36,5.33,5.34,597100.0,5.36,5.36,5.33,5.34,597100.0
2010-08-26 14:20:00,5.34,5.35,5.34,5.34,69000.0,5.34,5.35,5.34,5.34,69000.0
2010-08-26 14:25:00,5.34,5.36,5.34,5.35,522500.0,5.34,5.36,5.34,5.35,522500.0
2010-08-26 14:30:00,5.36,5.36,5.34,5.34,213900.0,5.36,5.36,5.34,5.34,213900.0
2010-08-26 14:35:00,5.34,5.35,5.34,5.35,41300.0,5.34,5.35,5.34,5.35,41300.0
2010-08-26 14:40:00,5.35,5.35,5.34,5.35,60500.0,5.35,5.35,5.34,5.35,60500.0
2010-08-26 14:45:00,5.35,5.35,5.34,5.35,129400.0,5.35,5.35,5.34,5.35,129400.0
2010-08-26 14:50:00,5.35,5.36,5.34,5.35,150200.0,5.35,5.36,5.34,5.35,150200.0
2010-08-26 14:55:00,5.36,5.36,5.32,5.34,566500.0,5.36,5.36,5.32,5.34,566500.0
2010-08-26 15:00:00,5.34,5.34,5.33,5.34,104700.0,5.34,5.34,5.33,5.34,104700.0
2010-08-26 15:05:00,5.34,5.34,5.33,5.33,82600.0,5.34,5.34,5.33,5.33,82600.0
2010-08-26 15:10:00,5.34,5.34,5.33,5.34,100900.0,5.34,5.34,5.33,5.34,100900.0
2010-08-26 15:15:00,5.34,5.36,5.33,5.34,613600.0,5.34,5.36,5.33,5.34,613600.0
2010-08-26 15:20:00,5.35,5.38,5.34,5.37,489300.0,5.35,5.38,5.34,5.37,489300.0
2010-08-26 15:25:00,5.37,5.37,5.36,5.37,111100.0,5.37,5.37,5.36,5.37,111100.0
2010-08-26 15:30:00,5.37,5.37,5.35,5.37,314100.0,5.37,5.37,5.35,5.37,314100.0
2010-08-26 15:35:00,5.37,5.39,5.36,5.39,306100.0,5.37,5.39,5.36,5.39,306100.0
2010-08-26 15:40:00,5.38,5.39,5.38,5.39,179000.0,5.38,5.39,5.38,5.39,179000.0
2010-08-26 15:45:00,5.39,5.4,5.38,5.4,346700.0,5.39,5.4,5.38,5.4,346700.0
2010-08-26 15:50:00,5.39,5.4,5.39,5.4,349900.0,5.39,5.4,5.39,5.4,349900.0
2010-08-26 15:55:00,5.4,5.41,5.39,5.41,1420400.0,5.4,5.41,5.39,5.41,1420400.0
2010-08-27 09:30:00,5.46,5.46,5.42,5.45,79000.0,5.46,5.46,5.42,5.45,79000.0
2010-08-27 09:35:00,5.44,5.45,5.41,5.41,82200.0,5.44,5.45,5.41,5.41,82200.0
2010-08-27 09:40:00,5.41,5.41,5.39,5.4,140000.0,5.41,5.41,5.39,5.4,140000.0
2010-08-27 09:45:00,5.4,5.41,5.4,5.41,54900.0,5.4,5.41,5.4,5.41,54900.0
2010-08-27 09:50:00,5.4,5.43,5.4,5.43,64600.0,5.4,5.43,5.4,5.43,64600.0
2010-08-27 09:55:00,5.43,5.43,5.38,5.38,336600.0,5.43,5.43,5.38,5.38,336600.0
2010-08-27 10:00:00,5.39,5.4,5.36,5.36,201900.0,5.39,5.4,5.36,5.36,201900.0
2010-08-27 10:05:00,5.36,5.37,5.33,5.36,194600.0,5.36,5.37,5.33,5.36,194600.0
2010-08-27 10:10:00,5.36,5.39,5.35,5.39,62100.0,5.36,5.39,5.35,5.39,62100.0
2010-08-27 10:15:00,5.38,5.4,5.38,5.39,57900.0,5.38,5.4,5.38,5.39,57900.0
2010-08-27 10:20:00,5.39,5.41,5.38,5.41,109500.0,5.39,5.41,5.38,5.41,109500.0
2010-08-27 10:25:00,5.41,5.44,5.4,5.43,235200.0,5.41,5.44,5.4,5.43,235200.0
2010-08-27 10:30:00,5.44,5.47,5.43,5.44,239400.0,5.44,5.47,5.43,5.44,239400.0
2010-08-27 10:35:00,5.43,5.47,5.43,5.45,136800.0,5.43,5.47,5.43,5.45,136800.0
2010-08-27 10:40:00,5.45,5.46,5.45,5.45,152500.0,5.45,5.46,5.45,5.45,152500.0
2010-08-27 10:45:00,5.45,5.46,5.43,5.44,121900.0,5.45,5.46,5.43,5.44,121900.0
2010-08-27 10:50:00,5.43,5.44,5.42,5.42,24800.0,5.43,5.44,5.42,5.42,24800.0
2010-08-27 10:55:00,5.43,5.44,5.41,5.44,116800.0,5.43,5.44,5.41,5.44,116800.0
2010-08-27 11:00:00,5.44,5.45,5.43,5.44,59600.0,5.44,5.45,5.43,5.44,59600.0
2010-08-27 11:05:00,5.44,5.46,5.43,5.46,71000.0,5.44,5.46,5.43,5.46,71000.0
2010-08-27 11:10:00,5.46,5.48,5.45,5.47,89800.0,5.46,5.48,5.45,5.47,89800.0
2010-08-27 11:15:00,5.47,5.49,5.46,5.47,265900.0,5.47,5.49,5.46,5.47,265900.0
2010-08-27 11:20:00,5.47,5.49,5.47,5.48,233100.0,5.47,5.49,5.47,5.48,233100.0
2010-08-27 11:25:00,5.48,5.48,5.46,5.47,122300.0,5.48,5.48,5.46,5.47,122300.0
2010-08-27 11:30:00,5.48,5.48,5.47,5.47,50900.0,5.48,5.48,5.47,5.47,50900.0
2010-08-27 11:35:00,5.47,5.47,5.46,5.47,49600.0,5.47,5.47,5.46,5.47,49600.0
2010-08-27 11:40:00,5.47,5.47,5.46,5.47,22400.0,5.47,5.47,5.46,5.47,22400.0
2010-08-27 11:45:00,5.47,5.48,5.46,5.47,52900.0,5.47,5.48,5.46,5.47,52900.0
2010-08-27 11:50:00,5.47,5.48,5.46,5.46,48800.0,5.47,5.48,5.46,5.46,48800.0
2010-08-27 11:55:00,5.46,5.47,5.45,5.47,95800.0,5.46,5.47,5.45,5.47,95800.0
2010-08-27 12:00:00,5.47,5.47,5.46,5.46,57700.0,5.47,5.47,5.46,5.46,57700.0
2010-08-27 12:05:00,5.46,5.47,5.46,5.46,13000.0,5.46,5.47,5.46,5.46,13000.0
2010-08-27 12:10:00,5.46,5.47,5.45,5.46,60600.0,5.46,5.47,5.45,5.46,60600.0
2010-08-27 12:15:00,5.46,5.47,5.45,5.47,25300.0,5.46,5.47,5.45,5.47,25300.0
2010-08-27 12:20:00,5.47,5.47,5.46,5.46,39500.0,5.47,5.47,5.46,5.46,39500.0
2010-08-27 12:25:00,5.47,5.47,5.46,5.46,5500.0,5.47,5.47,5.46,5.46,5500.0
2010-08-27 12:30:00,5.47,5.47,5.46,5.47,7400.0,5.47,5.47,5.46,5.47,7400.0
2010-08-27 12:35:00,5.47,5.47,5.45,5.45,34400.0,5.47,5.47,5.45,5.45,34400.0
2010-08-27 12:40:00,5.46,5.46,5.45,5.46,47100.0,5.46,5.46,5.45,5.46,47100.0
2010-08-27 12:45:00,5.45,5.46,5.45,5.45,29800.0,5.45,5.46,5.45,5.45,29800.0
2010-08-27 12:50:00,5.45,5.46,5.45,5.45,206100.0,5.45,5.46,5.45,5.45,206100.0
2010-08-27 12:55:00,5.45,5.46,5.44,5.44,70400.0,5.45,5.46,5.44,5.44,70400.0
2010-08-27 13:00:00,5.45,5.45,5.44,5.45,31200.0,5.45,5.45,5.44,5.45,31200.0
2010-08-27 13:05:00,5.45,5.45,5.44,5.45,12700.0,5.45,5.45,5.44,5.45,12700.0
2010-08-27 13:10:00,5.45,5.45,5.44,5.45,69100.0,5.45,5.45,5.44,5.45,69100.0
2010-08-27 13:15:00,5.44,5.45,5.44,5.45,50200.0,5.44,5.45,5.44,5.45,50200.0
2010-08-27 13:20:00,5.45,5.45,5.44,5.45,261900.0,5.45,5.45,5.44,5.45,261900.0
2010-08-27 13:25:00,5.45,5.46,5.44,5.45,192600.0,5.45,5.46,5.44,5.45,192600.0
2010-08-27 13:30:00,5.45,5.46,5.45,5.45,58500.0,5.45,5.46,5.45,5.45,58500.0
2010-08-27 13:35:00,5.45,5.46,5.44,5.44,215900.0,5.45,5.46,5.44,5.44,215900.0
2010-08-27 13:40:00,5.44,5.45,5.44,5.45,41400.0,5.44,5.45,5.44,5.45,41400.0
2010-08-27 13:45:00,5.45,5.45,5.44,5.45,52800.0,5.45,5.45,5.44,5.45,52800.0
2010-08-27 13:50:00,5.45,5.46,5.44,5.46,71600.0,5.45,5.46,5.44,5.46,71600.0
2010-08-27 13:55:00,5.46,5.47,5.45,5.47,54400.0,5.46,5.47,5.45,5.47,54400.0
2010-08-27 14:00:00,5.47,5.48,5.47,5.48,75400.0,5.47,5.48,5.47,5.48,75400.0
2010-08-27 14:05:00,5.48,5.48,5.46,5.47,125700.0,5.48,5.48,5.46,5.47,125700.0
2010-08-27 14:10:00,5.47,5.47,5.45,5.45,75400.0,5.47,5.47,5.45,5.45,75400.0
2010-08-27 14:15:00,5.45,5.47,5.45,5.46,49400.0,5.45,5.47,5.45,5.46,49400.0
2010-08-27 14:20:00,5.46,5.47,5.46,5.47,89800.0,5.46,5.47,5.46,5.47,89800.0
2010-08-27 14:25:00,5.46,5.47,5.46,5.47,7300.0,5.46,5.47,5.46,5.47,7300.0
2010-08-27 14:30:00,5.46,5.47,5.46,5.47,10000.0,5.46,5.47,5.46,5.47,10000.0
2010-08-27 14:35:00,5.46,5.47,5.46,5.47,8400.0,5.46,5.47,5.46,5.47,8400.0
2010-08-27 14:40:00,5.47,5.47,5.46,5.46,26300.0,5.47,5.47,5.46,5.46,26300.0
2010-08-27 14:45:00,5.46,5.47,5.46,5.46,17200.0,5.46,5.47,5.46,5.46,17200.0
2010-08-27 14:50:00,5.47,5.47,5.46,5.46,22200.0,5.47,5.47,5.46,5.46,22200.0
2010-08-27 14:55:00,5.46,5.47,5.46,5.46,40600.0,5.46,5.47,5.46,5.46,40600.0
2010-08-27 15:00:00,5.47,5.47,5.45,5.45,99400.0,5.47,5.47,5.45,5.45,99400.0
2010-08-27 15:05:00,5.45,5.46,5.45,5.46,128500.0,5.45,5.46,5.45,5.46,128500.0
2010-08-27 15:10:00,5.45,5.46,5.45,5.45,27600.0,5.45,5.46,5.45,5.45,27600.0
2010-08-27 15:15:00,5.45,5.46,5.45,5.46,12800.0,5.45,5.46,5.45,5.46,12800.0
2010-08-27 15:20:00,5.45,5.46,5.45,5.46,30800.0,5.45,5.46,5.45,5.46,30800.0
2010-08-27 15:25:00,5.46,5.46,5.45,5.45,40700.0,5.46,5.46,5.45,5.45,40700.0
2010-08-27 15:30:00,5.46,5.46,5.45,5.45,73900.0,5.46,5.46,5.45,5.45,73900.0
2010-08-27 15:35:00,5.46,5.46,5.45,5.45,134900.0,5.46,5.46,5.45,5.45,134900.0
2010-08-27 15:40:00,5.46,5.46,5.45,5.45,114100.0,5.46,5.46,5.45,5.45,114100.0
2010-08-27 15:45:00,5.46,5.47,5.46,5.47,230600.0,5.46,5.47,5.46,5.47,230600.0
2010-08-27 15:50:00,5.47,5.48,5.46,5.48,186900.0,5.47,5.48,5.46,5.48,186900.0
2010-08-27 15:55:00,5.48,5.49,5.47,5.49,377500.0,5.48,5.49,5.47,5.49,377500.0
2010-08-30 09:30:00,5.47,5.47,5.45,5.46,166800.0,5.47,5.47,5.45,5.46,166800.0
2010-08-30 09:35:00,5.46,5.47,5.45,5.46,141400.0,5.46,5.47,5.45,5.46,141400.0
2010-08-30 09:40:00,5.46,5.46,5.42,5.42,260300.0,5.46,5.46,5.42,5.42,260300.0
2010-08-30 09:45:00,5.43,5.43,5.42,5.43,48900.0,5.43,5.43,5.42,5.43,48900.0
2010-08-30 09:50:00,5.43,5.43,5.42,5.43,109400.0,5.43,5.43,5.42,5.43,109400.0
2010-08-30 09:55:00,5.43,5.45,5.42,5.44,103900.0,5.43,5.45,5.42,5.44,103900.0
2010-08-30 10:00:00,5.44,5.45,5.43,5.45,164600.0,5.44,5.45,5.43,5.45,164600.0
2010-08-30 10:05:00,5.44,5.45,5.44,5.45,40000.0,5.44,5.45,5.44,5.45,40000.0
2010-08-30 10:10:00,5.45,5.45,5.44,5.45,50500.0,5.45,5.45,5.44,5.45,50500.0
2010-08-30 10:15:00,5.45,5.45,5.44,5.44,88800.0,5.45,5.45,5.44,5.44,88800.0
2010-08-30 10:20:00,5.45,5.46,5.44,5.45,127700.0,5.45,5.46,5.44,5.45,127700.0
2010-08-30 10:25:00,5.45,5.46,5.45,5.46,172300.0,5.45,5.46,5.45,5.46,172300.0
2010-08-30 10:30:00,5.46,5.46,5.45,5.46,65800.0,5.46,5.46,5.45,5.46,65800.0
2010-08-30 10:35:00,5.46,5.47,5.45,5.47,995500.0,5.46,5.47,5.45,5.47,995500.0
2010-08-30 10:40:00,5.47,5.47,5.46,5.47,26700.0,5.47,5.47,5.46,5.47,26700.0
2010-08-30 10:45:00,5.46,5.47,5.46,5.47,23600.0,5.46,5.47,5.46,5.47,23600.0
2010-08-30 10:50:00,5.46,5.47,5.45,5.46,106900.0,5.46,5.47,5.45,5.46,106900.0
2010-08-30 10:55:00,5.45,5.46,5.45,5.46,13800.0,5.45,5.46,5.45,5.46,13800.0
2010-08-30 11:00:00,5.46,5.46,5.44,5.45,141500.0,5.46,5.46,5.44,5.45,141500.0
2010-08-30 11:05:00,5.45,5.45,5.44,5.45,61800.0,5.45,5.45,5.44,5.45,61800.0
2010-08-30 11:10:00,5.45,5.45,5.44,5.45,25600.0,5.45,5.45,5.44,5.45,25600.0
2010-08-30 11:15:00,5.45,5.45,5.44,5.45,25800.0,5.45,5.45,5.44,5.45,25800.0
2010-08-30 11:20:00,5.45,5.45,5.44,5.45,80700.0,5.45,5.45,5.44,5.45,80700.0
2010-08-30 11:25:00,5.44,5.45,5.44,5.44,23900.0,5.44,5.45,5.44,5.44,23900.0
2010-08-30 11:30:00,5.44,5.45,5.44,5.45,40000.0,5.44,5.45,5.44,5.45,40000.0
2010-08-30 11:35:00,5.45,5.45,5.44,5.45,51100.0,5.45,5.45,5.44,5.45,51100.0
2010-08-30 11:40:00,5.45,5.45,5.44,5.45,64300.0,5.45,5.45,5.44,5.45,64300.0
2010-08-30 11:45:00,5.45,5.45,5.44,5.45,45500.0,5.45,5.45,5.44,5.45,45500.0
2010-08-30 11:50:00,5.45,5.45,5.44,5.44,26800.0,5.45,5.45,5.44,5.44,26800.0
2010-08-30 11:55:00,5.45,5.45,5.44,5.45,130200.0,5.45,5.45,5.44,5.45,130200.0
2010-08-30 12:00:00,5.45,5.45,5.42,5.43,444800.0,5.45,5.45,5.42,5.43,444800.0
2010-08-30 12:05:00,5.43,5.43,5.42,5.42,28300.0,5.43,5.43,5.42,5.42,28300.0
2010-08-30 12:10:00,5.43,5.43,5.42,5.43,21500.0,5.43,5.43,5.42,5.43,21500.0
2010-08-30 12:15:00,5.42,5.43,5.42,5.43,9300.0,5.42,5.43,5.42,5.43,9300.0
2010-08-30 12:20:00,5.43,5.43,5.42,5.43,14500.0,5.43,5.43,5.42,5.43,14500.0
2010-08-30 12:25:00,5.43,5.43,5.42,5.43,16000.0,5.43,5.43,5.42,5.43,16000.0
2010-08-30 12:30:00,5.43,5.43,5.42,5.43,18900.0,5.43,5.43,5.42,5.43,18900.0
2010-08-30 12:35:00,5.43,5.43,5.42,5.43,45700.0,5.43,5.43,5.42,5.43,45700.0
2010-08-30 12:40:00,5.43,5.43,5.42,5.42,25900.0,5.43,5.43,5.42,5.42,25900.0
2010-08-30 12:45:00,5.43,5.44,5.42,5.44,115800.0,5.43,5.44,5.42,5.44,115800.0
2010-08-30 12:50:00,5.44,5.44,5.43,5.44,34600.0,5.44,5.44,5.43,5.44,34600.0
2010-08-30 12:55:00,5.43,5.44,5.43,5.43,47200.0,5.43,5.44,5.43,5.43,47200.0
2010-08-30 13:00:00,5.43,5.44,5.43,5.44,52500.0,5.43,5.44,5.43,5.44,52500.0
2010-08-30 13:05:00,5.43,5.44,5.43,5.44,27600.0,5.43,5.44,5.43,5.44,27600.0
2010-08-30 13:10:00,5.44,5.44,5.43,5.44,49600.0,5.44,5.44,5.43,5.44,49600.0
2010-08-30 13:15:00,5.44,5.44,5.43,5.44,12000.0,5.44,5.44,5.43,5.44,12000.0
2010-08-30 13:20:00,5.44,5.44,5.42,5.43,139200.0,5.44,5.44,5.42,5.43,139200.0
2010-08-30 13:25:00,5.43,5.43,5.41,5.43,372700.0,5.43,5.43,5.41,5.43,372700.0
2010-08-30 13:30:00,5.42,5.43,5.42,5.42,16500.0,5.42,5.43,5.42,5.42,16500.0
2010-08-30 13:35:00,5.43,5.43,5.42,5.42,15000.0,5.43,5.43,5.42,5.42,15000.0
2010-08-30 13:40:00,5.43,5.43,5.42,5.43,16200.0,5.43,5.43,5.42,5.43,16200.0
2010-08-30 13:45:00,5.43,5.43,5.42,5.43,16800.0,5.43,5.43,5.42,5.43,16800.0
2010-08-30 13:50:00,5.43,5.43,5.42,5.42,13400.0,5.43,5.43,5.42,5.42,13400.0
2010-08-30 13:55:00,5.43,5.43,5.42,5.42,48300.0,5.43,5.43,5.42,5.42,48300.0
2010-08-30 14:00:00,5.42,5.43,5.42,5.42,25700.0,5.42,5.43,5.42,5.42,25700.0
2010-08-30 14:05:00,5.42,5.43,5.42,5.43,101600.0,5.42,5.43,5.42,5.43,101600.0
2010-08-30 14:10:00,5.43,5.43,5.42,5.42,22700.0,5.43,5.43,5.42,5.42,22700.0
2010-08-30 14:15:00,5.42,5.43,5.42,5.42,40700.0,5.42,5.43,5.42,5.42,40700.0
2010-08-30 14:20:00,5.43,5.43,5.42,5.43,21500.0,5.43,5.43,5.42,5.43,21500.0
2010-08-30 14:25:00,5.43,5.43,5.42,5.43,23700.0,5.43,5.43,5.42,5.43,23700.0
2010-08-30 14:30:00,5.43,5.43,5.42,5.43,35000.0,5.43,5.43,5.42,5.43,35000.0
2010-08-30 14:35:00,5.43,5.43,5.42,5.43,15500.0,5.43,5.43,5.42,5.43,15500.0
2010-08-30 14:40:00,5.43,5.43,5.42,5.43,26100.0,5.43,5.43,5.42,5.43,26100.0
2010-08-30 14:45:00,5.43,5.43,5.42,5.43,37100.0,5.43,5.43,5.42,5.43,37100.0
2010-08-30 14:50:00,5.42,5.43,5.42,5.43,92500.0,5.42,5.43,5.42,5.43,92500.0
2010-08-30 14:55:00,5.42,5.43,5.42,5.43,23800.0,5.42,5.43,5.42,5.43,23800.0
2010-08-30 15:00:00,5.43,5.43,5.42,5.42,22600.0,5.43,5.43,5.42,5.42,22600.0
2010-08-30 15:05:00,5.43,5.43,5.42,5.43,75900.0,5.43,5.43,5.42,5.43,75900.0
2010-08-30 15:10:00,5.42,5.43,5.42,5.42,182900.0,5.42,5.43,5.42,5.42,182900.0
2010-08-30 15:15:00,5.43,5.43,5.41,5.42,245800.0,5.43,5.43,5.41,5.42,245800.0
2010-08-30 15:20:00,5.41,5.42,5.41,5.41,112000.0,5.41,5.42,5.41,5.41,112000.0
2010-08-30 15:25:00,5.41,5.42,5.41,5.41,83900.0,5.41,5.42,5.41,5.41,83900.0
2010-08-30 15:30:00,5.41,5.42,5.4,5.41,361700.0,5.41,5.42,5.4,5.41,361700.0
2010-08-30 15:35:00,5.41,5.42,5.41,5.41,172100.0,5.41,5.42,5.41,5.41,172100.0
2010-08-30 15:40:00,5.41,5.42,5.41,5.42,57400.0,5.41,5.42,5.41,5.42,57400.0
2010-08-30 15:45:00,5.41,5.42,5.4,5.4,201600.0,5.41,5.42,5.4,5.4,201600.0
2010-08-30 15:50:00,5.41,5.41,5.4,5.41,114200.0,5.41,5.41,5.4,5.41,114200.0
2010-08-30 15:55:00,5.41,5.41,5.39,5.39,753800.0,5.41,5.41,5.39,5.39,753800.0
2010-08-31 09:30:00,5.38,5.39,5.35,5.36,101800.0,5.38,5.39,5.35,5.36,101800.0
2010-08-31 09:35:00,5.36,5.37,5.35,5.35,103800.0,5.36,5.37,5.35,5.35,103800.0
2010-08-31 09:40:00,5.35,5.36,5.35,5.35,200500.0,5.35,5.36,5.35,5.35,200500.0
2010-08-31 09:45:00,5.36,5.38,5.35,5.38,114800.0,5.36,5.38,5.35,5.38,114800.0
2010-08-31 09:50:00,5.37,5.39,5.37,5.39,261200.0,5.37,5.39,5.37,5.39,261200.0
2010-08-31 09:55:00,5.39,5.39,5.37,5.39,126500.0,5.39,5.39,5.37,5.39,126500.0
2010-08-31 10:00:00,5.39,5.42,5.39,5.41,187200.0,5.39,5.42,5.39,5.41,187200.0
2010-08-31 10:05:00,5.41,5.41,5.4,5.41,23100.0,5.41,5.41,5.4,5.41,23100.0
2010-08-31 10:10:00,5.41,5.43,5.4,5.41,186100.0,5.41,5.43,5.4,5.41,186100.0
2010-08-31 10:15:00,5.41,5.42,5.4,5.41,134700.0,5.41,5.42,5.4,5.41,134700.0
2010-08-31 10:20:00,5.41,5.41,5.4,5.41,20900.0,5.41,5.41,5.4,5.41,20900.0
2010-08-31 10:25:00,5.41,5.41,5.4,5.41,21700.0,5.41,5.41,5.4,5.41,21700.0
2010-08-31 10:30:00,5.41,5.41,5.4,5.41,61800.0,5.41,5.41,5.4,5.41,61800.0
2010-08-31 10:35:00,5.4,5.41,5.37,5.37,221900.0,5.4,5.41,5.37,5.37,221900.0
2010-08-31 10:40:00,5.38,5.38,5.36,5.37,106800.0,5.38,5.38,5.36,5.37,106800.0
2010-08-31 10:45:00,5.36,5.37,5.36,5.37,35000.0,5.36,5.37,5.36,5.37,35000.0
2010-08-31 10:50:00,5.37,5.38,5.36,5.37,103500.0,5.37,5.38,5.36,5.37,103500.0
2010-08-31 10:55:00,5.38,5.39,5.37,5.38,165900.0,5.38,5.39,5.37,5.38,165900.0
2010-08-31 11:00:00,5.37,5.38,5.37,5.38,34400.0,5.37,5.38,5.37,5.38,34400.0
2010-08-31 11:05:00,5.38,5.38,5.36,5.37,205100.0,5.38,5.38,5.36,5.37,205100.0
2010-08-31 11:10:00,5.37,5.38,5.36,5.36,115100.0,5.37,5.38,5.36,5.36,115100.0
2010-08-31 11:15:00,5.36,5.37,5.36,5.36,72000.0,5.36,5.37,5.36,5.36,72000.0
2010-08-31 11:20:00,5.36,5.37,5.36,5.36,72800.0,5.36,5.37,5.36,5.36,72800.0
2010-08-31 11:25:00,5.36,5.37,5.35,5.36,112500.0,5.36,5.37,5.35,5.36,112500.0
2010-08-31 11:30:00,5.35,5.36,5.35,5.36,168600.0,5.35,5.36,5.35,5.36,168600.0
2010-08-31 11:35:00,5.36,5.37,5.35,5.36,221200.0,5.36,5.37,5.35,5.36,221200.0
2010-08-31 11:40:00,5.36,5.36,5.35,5.36,44800.0,5.36,5.36,5.35,5.36,44800.0
2010-08-31 11:45:00,5.36,5.36,5.35,5.36,49000.0,5.36,5.36,5.35,5.36,49000.0
2010-08-31 11:50:00,5.36,5.36,5.35,5.36,62800.0,5.36,5.36,5.35,5.36,62800.0
2010-08-31 11:55:00,5.36,5.36,5.35,5.36,50100.0,5.36,5.36,5.35,5.36,50100.0
2010-08-31 12:00:00,5.36,5.36,5.35,5.36,81500.0,5.36,5.36,5.35,5.36,81500.0
2010-08-31 12:05:00,5.36,5.36,5.35,5.35,14300.0,5.36,5.36,5.35,5.35,14300.0
2010-08-31 12:10:00,5.35,5.36,5.35,5.35,40800.0,5.35,5.36,5.35,5.35,40800.0
2010-08-31 12:15:00,5.35,5.36,5.35,5.36,182600.0,5.35,5.36,5.35,5.36,182600.0
2010-08-31 12:20:00,5.35,5.36,5.35,5.36,37500.0,5.35,5.36,5.35,5.36,37500.0
2010-08-31 12:25:00,5.35,5.36,5.35,5.35,240700.0,5.35,5.36,5.35,5.35,240700.0
2010-08-31 12:30:00,5.35,5.36,5.35,5.36,55400.0,5.35,5.36,5.35,5.36,55400.0
2010-08-31 12:35:00,5.35,5.36,5.35,5.35,41900.0,5.35,5.36,5.35,5.35,41900.0
2010-08-31 12:40:00,5.35,5.36,5.33,5.34,342800.0,5.35,5.36,5.33,5.34,342800.0
2010-08-31 12:45:00,5.34,5.35,5.33,5.34,150800.0,5.34,5.35,5.33,5.34,150800.0
2010-08-31 12:50:00,5.34,5.36,5.32,5.33,1816000.0,5.34,5.36,5.32,5.33,1816000.0
2010-08-31 12:55:00,5.33,5.34,5.31,5.31,964800.0,5.33,5.34,5.31,5.31,964800.0
2010-08-31 13:00:00,5.31,5.33,5.31,5.32,178800.0,5.31,5.33,5.31,5.32,178800.0
2010-08-31 13:05:00,5.32,5.33,5.32,5.32,62300.0,5.32,5.33,5.32,5.32,62300.0
2010-08-31 13:10:00,5.32,5.33,5.32,5.32,246500.0,5.32,5.33,5.32,5.32,246500.0
2010-08-31 13:15:00,5.32,5.33,5.29,5.29,4137800.0,5.32,5.33,5.29,5.29,4137800.0
2010-08-31 13:20:00,5.3,5.3,5.22,5.25,1396100.0,5.3,5.3,5.22,5.25,1396100.0
2010-08-31 13:25:00,5.24,5.29,5.24,5.26,1230000.0,5.24,5.29,5.24,5.26,1230000.0
2010-08-31 13:30:00,5.26,5.28,5.26,5.27,1744000.0,5.26,5.28,5.26,5.27,1744000.0
2010-08-31 13:35:00,5.27,5.28,5.25,5.28,760100.0,5.27,5.28,5.25,5.28,760100.0
2010-08-31 13:40:00,5.28,5.28,5.26,5.27,169200.0,5.28,5.28,5.26,5.27,169200.0
2010-08-31 13:45:00,5.27,5.28,5.26,5.27,395000.0,5.27,5.28,5.26,5.27,395000.0
2010-08-31 13:50:00,5.26,5.27,5.26,5.26,132600.0,5.26,5.27,5.26,5.26,132600.0
2010-08-31 13:55:00,5.27,5.29,5.26,5.26,764200.0,5.27,5.29,5.26,5.26,764200.0
2010-08-31 14:00:00,5.26,5.27,5.25,5.27,569200.0,5.26,5.27,5.25,5.27,569200.0
2010-08-31 14:05:00,5.26,5.28,5.26,5.27,475400.0,5.26,5.28,5.26,5.27,475400.0
2010-08-31 14:10:00,5.28,5.28,5.25,5.26,441600.0,5.28,5.28,5.25,5.26,441600.0
2010-08-31 14:15:00,5.25,5.26,5.21,5.21,886200.0,5.25,5.26,5.21,5.21,886200.0
2010-08-31 14:20:00,5.21,5.22,5.19,5.19,278300.0,5.21,5.22,5.19,5.19,278300.0
2010-08-31 14:25:00,5.19,5.21,5.19,5.19,191400.0,5.19,5.21,5.19,5.19,191400.0
2010-08-31 14:30:00,5.2,5.21,5.19,5.2,186000.0,5.2,5.21,5.19,5.2,186000.0
2010-08-31 14:35:00,5.2,5.2,5.17,5.18,179900.0,5.2,5.2,5.17,5.18,179900.0
2010-08-31 14:40:00,5.17,5.19,5.15,5.16,706100.0,5.17,5.19,5.15,5.16,706100.0
2010-08-31 14:45:00,5.16,5.16,5.14,5.16,980400.0,5.16,5.16,5.14,5.16,980400.0
2010-08-31 14:50:00,5.16,5.19,5.15,5.18,499900.0,5.16,5.19,5.15,5.18,499900.0
2010-08-31 14:55:00,5.18,5.18,5.17,5.18,64300.0,5.18,5.18,5.17,5.18,64300.0
2010-08-31 15:00:00,5.18,5.22,5.17,5.2,713700.0,5.18,5.22,5.17,5.2,713700.0
2010-08-31 15:05:00,5.2,5.2,5.18,5.2,818500.0,5.2,5.2,5.18,5.2,818500.0
2010-08-31 15:10:00,5.2,5.2,5.17,5.18,180500.0,5.2,5.2,5.17,5.18,180500.0
2010-08-31 15:15:00,5.18,5.18,5.17,5.17,154900.0,5.18,5.18,5.17,5.17,154900.0
2010-08-31 15:20:00,5.18,5.18,5.17,5.18,118600.0,5.18,5.18,5.17,5.18,118600.0
2010-08-31 15:25:00,5.17,5.18,5.17,5.18,211100.0,5.17,5.18,5.17,5.18,211100.0
2010-08-31 15:30:00,5.18,5.22,5.17,5.2,1033800.0,5.18,5.22,5.17,5.2,1033800.0
2010-08-31 15:35:00,5.2,5.21,5.18,5.2,841700.0,5.2,5.21,5.18,5.2,841700.0
2010-08-31 15:40:00,5.2,5.22,5.19,5.2,748700.0,5.2,5.22,5.19,5.2,748700.0
2010-08-31 15:45:00,5.2,5.22,5.19,5.2,766000.0,5.2,5.22,5.19,5.2,766000.0
2010-08-31 15:50:00,5.21,5.21,5.19,5.19,531800.0,5.21,5.21,5.19,5.19,531800.0
2010-08-31 15:55:00,5.19,5.2,5.17,5.18,1656100.0,5.19,5.2,5.17,5.18,1656100.0
2010-09-01 09:30:00,5.26,5.3,5.26,5.28,476700.0,5.26,5.3,5.26,5.28,476700.0
2010-09-01 09:35:00,5.27,5.3,5.27,5.3,229500.0,5.27,5.3,5.27,5.3,229500.0
2010-09-01 09:40:00,5.3,5.3,5.28,5.28,329800.0,5.3,5.3,5.28,5.28,329800.0
2010-09-01 09:45:00,5.29,5.3,5.28,5.28,231700.0,5.29,5.3,5.28,5.28,231700.0
2010-09-01 09:50:00,5.28,5.29,5.22,5.22,421600.0,5.28,5.29,5.22,5.22,421600.0
2010-09-01 09:55:00,5.23,5.23,5.16,5.19,841100.0,5.23,5.23,5.16,5.19,841100.0
2010-09-01 10:00:00,5.19,5.24,5.18,5.23,638400.0,5.19,5.24,5.18,5.23,638400.0
2010-09-01 10:05:00,5.22,5.25,5.22,5.23,412700.0,5.22,5.25,5.22,5.23,412700.0
2010-09-01 10:10:00,5.23,5.27,5.22,5.26,418800.0,5.23,5.27,5.22,5.26,418800.0
2010-09-01 10:15:00,5.26,5.29,5.25,5.28,484800.0,5.26,5.29,5.25,5.28,484800.0
2010-09-01 10:20:00,5.28,5.29,5.28,5.28,218400.0,5.28,5.29,5.28,5.28,218400.0
2010-09-01 10:25:00,5.29,5.3,5.27,5.3,266900.0,5.29,5.3,5.27,5.3,266900.0
2010-09-01 10:30:00,5.29,5.33,5.29,5.3,436500.0,5.29,5.33,5.29,5.3,436500.0
2010-09-01 10:35:00,5.3,5.31,5.28,5.28,398900.0,5.3,5.31,5.28,5.28,398900.0
2010-09-01 10:40:00,5.28,5.29,5.26,5.27,302100.0,5.28,5.29,5.26,5.27,302100.0
2010-09-01 10:45:00,5.27,5.28,5.26,5.28,112300.0,5.27,5.28,5.26,5.28,112300.0
2010-09-01 10:50:00,5.27,5.29,5.27,5.27,264500.0,5.27,5.29,5.27,5.27,264500.0
2010-09-01 10:55:00,5.27,5.28,5.25,5.25,411800.0,5.27,5.28,5.25,5.25,411800.0
2010-09-01 11:00:00,5.26,5.26,5.23,5.24,582300.0,5.26,5.26,5.23,5.24,582300.0
2010-09-01 11:05:00,5.24,5.24,5.23,5.24,47500.0,5.24,5.24,5.23,5.24,47500.0
2010-09-01 11:10:00,5.24,5.24,5.23,5.23,54200.0,5.24,5.24,5.23,5.23,54200.0
2010-09-01 11:15:00,5.24,5.25,5.23,5.25,107800.0,5.24,5.25,5.23,5.25,107800.0
2010-09-01 11:20:00,5.25,5.25,5.24,5.25,104700.0,5.25,5.25,5.24,5.25,104700.0
2010-09-01 11:25:00,5.25,5.25,5.24,5.24,111600.0,5.25,5.25,5.24,5.24,111600.0
2010-09-01 11:30:00,5.25,5.25,5.23,5.24,387400.0,5.25,5.25,5.23,5.24,387400.0
2010-09-01 11:35:00,5.24,5.24,5.23,5.23,91200.0,5.24,5.24,5.23,5.23,91200.0
2010-09-01 11:40:00,5.24,5.25,5.23,5.25,187800.0,5.24,5.25,5.23,5.25,187800.0
2010-09-01 11:45:00,5.24,5.25,5.22,5.23,556100.0,5.24,5.25,5.22,5.23,556100.0
2010-09-01 11:50:00,5.24,5.25,5.23,5.24,72900.0,5.24,5.25,5.23,5.24,72900.0
2010-09-01 11:55:00,5.25,5.25,5.23,5.24,149700.0,5.25,5.25,5.23,5.24,149700.0
2010-09-01 12:00:00,5.24,5.24,5.22,5.23,145400.0,5.24,5.24,5.22,5.23,145400.0
2010-09-01 12:05:00,5.22,5.23,5.21,5.21,265900.0,5.22,5.23,5.21,5.21,265900.0
2010-09-01 12:10:00,5.22,5.22,5.19,5.21,330300.0,5.22,5.22,5.19,5.21,330300.0
2010-09-01 12:15:00,5.21,5.21,5.2,5.2,115800.0,5.21,5.21,5.2,5.2,115800.0
2010-09-01 12:20:00,5.2,5.21,5.19,5.2,113400.0,5.2,5.21,5.19,5.2,113400.0
2010-09-01 12:25:00,5.19,5.21,5.19,5.2,171600.0,5.19,5.21,5.19,5.2,171600.0
2010-09-01 12:30:00,5.2,5.21,5.19,5.2,284000.0,5.2,5.21,5.19,5.2,284000.0
2010-09-01 12:35:00,5.2,5.21,5.2,5.2,37300.0,5.2,5.21,5.2,5.2,37300.0
2010-09-01 12:40:00,5.2,5.21,5.2,5.2,76000.0,5.2,5.21,5.2,5.2,76000.0
2010-09-01 12:45:00,5.2,5.21,5.19,5.19,230400.0,5.2,5.21,5.19,5.19,230400.0
2010-09-01 12:50:00,5.19,5.2,5.19,5.2,171400.0,5.19,5.2,5.19,5.2,171400.0
2010-09-01 12:55:00,5.2,5.21,5.19,5.2,162800.0,5.2,5.21,5.19,5.2,162800.0
2010-09-01 13:00:00,5.2,5.21,5.2,5.2,41700.0,5.2,5.21,5.2,5.2,41700.0
2010-09-01 13:05:00,5.2,5.21,5.2,5.2,52300.0,5.2,5.21,5.2,5.2,52300.0
2010-09-01 13:10:00,5.2,5.21,5.2,5.2,76000.0,5.2,5.21,5.2,5.2,76000.0
2010-09-01 13:15:00,5.21,5.21,5.2,5.2,69000.0,5.21,5.21,5.2,5.2,69000.0
2010-09-01 13:20:00,5.2,5.21,5.2,5.2,62200.0,5.2,5.21,5.2,5.2,62200.0
2010-09-01 13:25:00,5.21,5.21,5.2,5.2,80300.0,5.21,5.21,5.2,5.2,80300.0
2010-09-01 13:30:00,5.2,5.21,5.2,5.21,116500.0,5.2,5.21,5.2,5.21,116500.0
2010-09-01 13:35:00,5.21,5.22,5.2,5.22,217100.0,5.21,5.22,5.2,5.22,217100.0
2010-09-01 13:40:00,5.22,5.22,5.21,5.22,25800.0,5.22,5.22,5.21,5.22,25800.0
2010-09-01 13:45:00,5.22,5.22,5.2,5.2,219600.0,5.22,5.22,5.2,5.2,219600.0
2010-09-01 13:50:00,5.21,5.21,5.19,5.2,279800.0,5.21,5.21,5.19,5.2,279800.0
2010-09-01 13:55:00,5.2,5.2,5.19,5.19,29200.0,5.2,5.2,5.19,5.19,29200.0
2010-09-01 14:00:00,5.2,5.21,5.19,5.2,216600.0,5.2,5.21,5.19,5.2,216600.0
2010-09-01 14:05:00,5.2,5.21,5.19,5.2,182700.0,5.2,5.21,5.19,5.2,182700.0
2010-09-01 14:10:00,5.2,5.2,5.18,5.18,282000.0,5.2,5.2,5.18,5.18,282000.0
2010-09-01 14:15:00,5.18,5.19,5.18,5.19,235100.0,5.18,5.19,5.18,5.19,235100.0
2010-09-01 14:20:00,5.18,5.2,5.18,5.2,144800.0,5.18,5.2,5.18,5.2,144800.0
2010-09-01 14:25:00,5.2,5.2,5.19,5.19,82500.0,5.2,5.2,5.19,5.19,82500.0
2010-09-01 14:30:00,5.19,5.2,5.17,5.17,634800.0,5.19,5.2,5.17,5.17,634800.0
2010-09-01 14:35:00,5.18,5.18,5.17,5.18,75400.0,5.18,5.18,5.17,5.18,75400.0
2010-09-01 14:40:00,5.18,5.18,5.17,5.18,100900.0,5.18,5.18,5.17,5.18,100900.0
2010-09-01 14:45:00,5.18,5.18,5.17,5.17,66700.0,5.18,5.18,5.17,5.17,66700.0
2010-09-01 14:50:00,5.17,5.18,5.15,5.15,1244800.0,5.17,5.18,5.15,5.15,1244800.0
2010-09-01 14:55:00,5.15,5.16,5.15,5.16,142300.0,5.15,5.16,5.15,5.16,142300.0
2010-09-01 15:00:00,5.16,5.16,5.14,5.14,782800.0,5.16,5.16,5.14,5.14,782800.0
2010-09-01 15:05:00,5.15,5.16,5.12,5.14,2121000.0,5.15,5.16,5.12,5.14,2121000.0
2010-09-01 15:10:00,5.14,5.15,5.12,5.14,809800.0,5.14,5.15,5.12,5.14,809800.0
2010-09-01 15:15:00,5.13,5.14,5.1,5.13,1081400.0,5.13,5.14,5.1,5.13,1081400.0
2010-09-01 15:20:00,5.13,5.14,5.08,5.08,1076500.0,5.13,5.14,5.08,5.08,1076500.0
2010-09-01 15:25:00,5.08,5.09,5.06,5.08,2110100.0,5.08,5.09,5.06,5.08,2110100.0
2010-09-01 15:30:00,5.08,5.09,5.04,5.08,2729100.0,5.08,5.09,5.04,5.08,2729100.0
2010-09-01 15:35:00,5.08,5.09,5.06,5.08,3313900.0,5.08,5.09,5.06,5.08,3313900.0
2010-09-01 15:40:00,5.08,5.12,5.07,5.12,1868800.0,5.08,5.12,5.07,5.12,1868800.0
2010-09-01 15:45:00,5.12,5.13,5.09,5.11,1108600.0,5.12,5.13,5.09,5.11,1108600.0
2010-09-01 15:50:00,5.11,5.13,5.11,5.12,1778100.0,5.11,5.13,5.11,5.12,1778100.0
2010-09-01 15:55:00,5.12,5.13,5.11,5.12,1660200.0,5.12,5.13,5.11,5.12,1660200.0
2010-09-02 09:30:00,5.16,5.21,5.13,5.14,455400.0,5.16,5.21,5.13,5.14,455400.0
2010-09-02 09:35:00,5.13,5.17,5.11,5.15,626800.0,5.13,5.17,5.11,5.15,626800.0
2010-09-02 09:40:00,5.16,5.19,5.14,5.19,365200.0,5.16,5.19,5.14,5.19,365200.0
2010-09-02 09:45:00,5.19,5.21,5.18,5.2,163700.0,5.19,5.21,5.18,5.2,163700.0
2010-09-02 09:50:00,5.21,5.21,5.19,5.2,117200.0,5.21,5.21,5.19,5.2,117200.0
2010-09-02 09:55:00,5.2,5.23,5.19,5.23,209200.0,5.2,5.23,5.19,5.23,209200.0
2010-09-02 10:00:00,5.23,5.25,5.22,5.23,320600.0,5.23,5.25,5.22,5.23,320600.0
2010-09-02 10:05:00,5.24,5.26,5.23,5.24,768800.0,5.24,5.26,5.23,5.24,768800.0
2010-09-02 10:10:00,5.24,5.25,5.23,5.24,371900.0,5.24,5.25,5.23,5.24,371900.0
2010-09-02 10:15:00,5.24,5.25,5.24,5.24,61800.0,5.24,5.25,5.24,5.24,61800.0
2010-09-02 10:20:00,5.25,5.28,5.24,5.27,286600.0,5.25,5.28,5.24,5.27,286600.0
2010-09-02 10:25:00,5.27,5.28,5.26,5.26,137300.0,5.27,5.28,5.26,5.26,137300.0
2010-09-02 10:30:00,5.26,5.28,5.25,5.26,1582400.0,5.26,5.28,5.25,5.26,1582400.0
2010-09-02 10:35:00,5.26,5.26,5.21,5.23,732000.0,5.26,5.26,5.21,5.23,732000.0
2010-09-02 10:40:00,5.23,5.25,5.22,5.23,484500.0,5.23,5.25,5.22,5.23,484500.0
2010-09-02 10:45:00,5.23,5.24,5.22,5.24,305200.0,5.23,5.24,5.22,5.24,305200.0
2010-09-02 10:50:00,5.23,5.25,5.23,5.24,353300.0,5.23,5.25,5.23,5.24,353300.0
2010-09-02 10:55:00,5.24,5.24,5.21,5.22,463000.0,5.24,5.24,5.21,5.22,463000.0
2010-09-02 11:00:00,5.22,5.22,5.19,5.22,285900.0,5.22,5.22,5.19,5.22,285900.0
2010-09-02 11:05:00,5.22,5.22,5.21,5.22,144300.0,5.22,5.22,5.21,5.22,144300.0
2010-09-02 11:10:00,5.22,5.22,5.21,5.22,65400.0,5.22,5.22,5.21,5.22,65400.0
2010-09-02 11:15:00,5.22,5.22,5.21,5.21,255700.0,5.22,5.22,5.21,5.21,255700.0
2010-09-02 11:20:00,5.22,5.22,5.21,5.22,78200.0,5.22,5.22,5.21,5.22,78200.0
2010-09-02 11:25:00,5.22,5.22,5.21,5.22,64200.0,5.22,5.22,5.21,5.22,64200.0
2010-09-02 11:30:00,5.22,5.23,5.2,5.2,332900.0,5.22,5.23,5.2,5.2,332900.0
2010-09-02 11:35:00,5.2,5.22,5.2,5.21,91600.0,5.2,5.22,5.2,5.21,91600.0
2010-09-02 11:40:00,5.21,5.22,5.21,5.22,60100.0,5.21,5.22,5.21,5.22,60100.0
2010-09-02 11:45:00,5.22,5.23,5.21,5.22,316700.0,5.22,5.23,5.21,5.22,316700.0
2010-09-02 11:50:00,5.22,5.23,5.19,5.21,911800.0,5.22,5.23,5.19,5.21,911800.0
2010-09-02 11:55:00,5.21,5.22,5.2,5.22,193000.0,5.21,5.22,5.2,5.22,193000.0
2010-09-02 12:00:00,5.22,5.22,5.21,5.22,171400.0,5.22,5.22,5.21,5.22,171400.0
2010-09-02 12:05:00,5.22,5.23,5.22,5.23,117000.0,5.22,5.23,5.22,5.23,117000.0
2010-09-02 12:10:00,5.22,5.23,5.22,5.23,154300.0,5.22,5.23,5.22,5.23,154300.0
2010-09-02 12:15:00,5.23,5.23,5.22,5.23,82000.0,5.23,5.23,5.22,5.23,82000.0
2010-09-02 12:20:00,5.22,5.23,5.22,5.22,55300.0,5.22,5.23,5.22,5.22,55300.0
2010-09-02 12:25:00,5.23,5.23,5.22,5.23,72300.0,5.23,5.23,5.22,5.23,72300.0
2010-09-02 12:30:00,5.23,5.23,5.22,5.23,16400.0,5.23,5.23,5.22,5.23,16400.0
2010-09-02 12:35:00,5.23,5.23,5.22,5.23,49500.0,5.23,5.23,5.22,5.23,49500.0
2010-09-02 12:40:00,5.23,5.24,5.22,5.24,67600.0,5.23,5.24,5.22,5.24,67600.0
2010-09-02 12:45:00,5.24,5.24,5.23,5.24,38700.0,5.24,5.24,5.23,5.24,38700.0
2010-09-02 12:50:00,5.24,5.24,5.23,5.24,36200.0,5.24,5.24,5.23,5.24,36200.0
2010-09-02 12:55:00,5.24,5.24,5.23,5.24,35200.0,5.24,5.24,5.23,5.24,35200.0
2010-09-02 13:00:00,5.24,5.24,5.22,5.23,256300.0,5.24,5.24,5.22,5.23,256300.0
2010-09-02 13:05:00,5.23,5.24,5.22,5.24,81300.0,5.23,5.24,5.22,5.24,81300.0
2010-09-02 13:10:00,5.24,5.24,5.23,5.24,46100.0,5.24,5.24,5.23,5.24,46100.0
2010-09-02 13:15:00,5.24,5.24,5.23,5.23,37000.0,5.24,5.24,5.23,5.23,37000.0
2010-09-02 13:20:00,5.24,5.24,5.23,5.24,32200.0,5.24,5.24,5.23,5.24,32200.0
2010-09-02 13:25:00,5.24,5.24,5.23,5.24,112400.0,5.24,5.24,5.23,5.24,112400.0
2010-09-02 13:30:00,5.24,5.26,5.23,5.26,537300.0,5.24,5.26,5.23,5.26,537300.0
2010-09-02 13:35:00,5.25,5.26,5.23,5.23,570900.0,5.25,5.26,5.23,5.23,570900.0
2010-09-02 13:40:00,5.23,5.24,5.23,5.24,79600.0,5.23,5.24,5.23,5.24,79600.0
2010-09-02 13:45:00,5.24,5.24,5.23,5.24,29100.0,5.24,5.24,5.23,5.24,29100.0
2010-09-02 13:50:00,5.23,5.25,5.23,5.25,246800.0,5.23,5.25,5.23,5.25,246800.0
2010-09-02 13:55:00,5.25,5.25,5.24,5.25,360400.0,5.25,5.25,5.24,5.25,360400.0
2010-09-02 14:00:00,5.25,5.27,5.24,5.25,632600.0,5.25,5.27,5.24,5.25,632600.0
2010-09-02 14:05:00,5.24,5.26,5.24,5.25,180800.0,5.24,5.26,5.24,5.25,180800.0
2010-09-02 14:10:00,5.25,5.27,5.24,5.26,293800.0,5.25,5.27,5.24,5.26,293800.0
2010-09-02 14:15:00,5.27,5.27,5.24,5.25,325900.0,5.27,5.27,5.24,5.25,325900.0
2010-09-02 14:20:00,5.25,5.26,5.24,5.25,234200.0,5.25,5.26,5.24,5.25,234200.0
2010-09-02 14:25:00,5.24,5.26,5.24,5.25,130900.0,5.24,5.26,5.24,5.25,130900.0
2010-09-02 14:30:00,5.25,5.26,5.24,5.25,440600.0,5.25,5.26,5.24,5.25,440600.0
2010-09-02 14:35:00,5.25,5.26,5.25,5.26,44800.0,5.25,5.26,5.25,5.26,44800.0
2010-09-02 14:40:00,5.26,5.26,5.25,5.26,59000.0,5.26,5.26,5.25,5.26,59000.0
2010-09-02 14:45:00,5.26,5.26,5.25,5.25,47300.0,5.26,5.26,5.25,5.25,47300.0
2010-09-02 14:50:00,5.26,5.27,5.25,5.26,69000.0,5.26,5.27,5.25,5.26,69000.0
2010-09-02 14:55:00,5.27,5.28,5.26,5.27,132500.0,5.27,5.28,5.26,5.27,132500.0
2010-09-02 15:00:00,5.28,5.29,5.27,5.28,118900.0,5.28,5.29,5.27,5.28,118900.0
2010-09-02 15:05:00,5.28,5.3,5.28,5.29,204300.0,5.28,5.3,5.28,5.29,204300.0
2010-09-02 15:10:00,5.3,5.3,5.29,5.3,184500.0,5.3,5.3,5.29,5.3,184500.0
2010-09-02 15:15:00,5.3,5.3,5.29,5.3,76400.0,5.3,5.3,5.29,5.3,76400.0
2010-09-02 15:20:00,5.3,5.31,5.29,5.3,284700.0,5.3,5.31,5.29,5.3,284700.0
2010-09-02 15:25:00,5.31,5.31,5.29,5.3,246500.0,5.31,5.31,5.29,5.3,246500.0
2010-09-02 15:30:00,5.31,5.31,5.3,5.31,145600.0,5.31,5.31,5.3,5.31,145600.0
2010-09-02 15:35:00,5.3,5.31,5.3,5.3,144600.0,5.3,5.31,5.3,5.3,144600.0
2010-09-02 15:40:00,5.3,5.32,5.3,5.31,569200.0,5.3,5.32,5.3,5.31,569200.0
2010-09-02 15:45:00,5.3,5.33,5.3,5.32,520200.0,5.3,5.33,5.3,5.32,520200.0
2010-09-02 15:50:00,5.33,5.33,5.31,5.31,772100.0,5.33,5.33,5.31,5.31,772100.0
2010-09-02 15:55:00,5.31,5.32,5.31,5.31,838400.0,5.31,5.32,5.31,5.31,838400.0
2010-09-03 09:30:00,5.31,5.36,5.31,5.32,234400.0,5.31,5.36,5.31,5.32,234400.0
2010-09-03 09:35:00,5.33,5.38,5.32,5.37,168200.0,5.33,5.38,5.32,5.37,168200.0
2010-09-03 09:40:00,5.37,5.4,5.35,5.38,590400.0,5.37,5.4,5.35,5.38,590400.0
2010-09-03 09:45:00,5.37,5.38,5.36,5.37,95100.0,5.37,5.38,5.36,5.37,95100.0
2010-09-03 09:50:00,5.37,5.38,5.37,5.38,138100.0,5.37,5.38,5.37,5.38,138100.0
2010-09-03 09:55:00,5.38,5.38,5.37,5.38,46000.0,5.38,5.38,5.37,5.38,46000.0
2010-09-03 10:00:00,5.38,5.38,5.35,5.36,187200.0,5.38,5.38,5.35,5.36,187200.0
2010-09-03 10:05:00,5.36,5.36,5.33,5.33,324100.0,5.36,5.36,5.33,5.33,324100.0
2010-09-03 10:10:00,5.33,5.34,5.33,5.34,29400.0,5.33,5.34,5.33,5.34,29400.0
2010-09-03 10:15:00,5.34,5.35,5.33,5.35,459500.0,5.34,5.35,5.33,5.35,459500.0
2010-09-03 10:20:00,5.34,5.35,5.33,5.34,356400.0,5.34,5.35,5.33,5.34,356400.0
2010-09-03 10:25:00,5.34,5.34,5.33,5.34,66500.0,5.34,5.34,5.33,5.34,66500.0
2010-09-03 10:30:00,5.33,5.34,5.32,5.32,263300.0,5.33,5.34,5.32,5.32,263300.0
2010-09-03 10:35:00,5.32,5.32,5.28,5.3,1916200.0,5.32,5.32,5.28,5.3,1916200.0
2010-09-03 10:40:00,5.3,5.32,5.28,5.31,409400.0,5.3,5.32,5.28,5.31,409400.0
2010-09-03 10:45:00,5.32,5.32,5.3,5.3,83600.0,5.32,5.32,5.3,5.3,83600.0
2010-09-03 10:50:00,5.3,5.31,5.3,5.3,16500.0,5.3,5.31,5.3,5.3,16500.0
2010-09-03 10:55:00,5.3,5.31,5.29,5.3,107400.0,5.3,5.31,5.29,5.3,107400.0
2010-09-03 11:00:00,5.3,5.31,5.29,5.3,39900.0,5.3,5.31,5.29,5.3,39900.0
2010-09-03 11:05:00,5.3,5.33,5.3,5.31,228800.0,5.3,5.33,5.3,5.31,228800.0
2010-09-03 11:10:00,5.31,5.32,5.3,5.3,42600.0,5.31,5.32,5.3,5.3,42600.0
2010-09-03 11:15:00,5.3,5.31,5.29,5.29,104600.0,5.3,5.31,5.29,5.29,104600.0
2010-09-03 11:20:00,5.29,5.3,5.29,5.3,441900.0,5.29,5.3,5.29,5.3,441900.0
2010-09-03 11:25:00,5.3,5.3,5.28,5.3,111100.0,5.3,5.3,5.28,5.3,111100.0
2010-09-03 11:30:00,5.3,5.3,5.28,5.29,230200.0,5.3,5.3,5.28,5.29,230200.0
2010-09-03 11:35:00,5.29,5.3,5.28,5.29,175200.0,5.29,5.3,5.28,5.29,175200.0
2010-09-03 11:40:00,5.29,5.3,5.29,5.29,135200.0,5.29,5.3,5.29,5.29,135200.0
2010-09-03 11:45:00,5.29,5.3,5.28,5.29,651400.0,5.29,5.3,5.28,5.29,651400.0
2010-09-03 11:50:00,5.28,5.29,5.25,5.26,217300.0,5.28,5.29,5.25,5.26,217300.0
2010-09-03 11:55:00,5.26,5.28,5.26,5.27,123800.0,5.26,5.28,5.26,5.27,123800.0
2010-09-03 12:00:00,5.28,5.28,5.27,5.28,31000.0,5.28,5.28,5.27,5.28,31000.0
2010-09-03 12:05:00,5.27,5.29,5.27,5.28,129000.0,5.27,5.29,5.27,5.28,129000.0
2010-09-03 12:10:00,5.28,5.28,5.26,5.27,93100.0,5.28,5.28,5.26,5.27,93100.0
2010-09-03 12:15:00,5.26,5.27,5.26,5.27,151200.0,5.26,5.27,5.26,5.27,151200.0
2010-09-03 12:20:00,5.27,5.27,5.26,5.26,277100.0,5.27,5.27,5.26,5.26,277100.0
2010-09-03 12:25:00,5.27,5.28,5.26,5.28,134100.0,5.27,5.28,5.26,5.28,134100.0
2010-09-03 12:30:00,5.27,5.29,5.27,5.29,178700.0,5.27,5.29,5.27,5.29,178700.0
2010-09-03 12:35:00,5.29,5.3,5.28,5.3,169900.0,5.29,5.3,5.28,5.3,169900.0
2010-09-03 12:40:00,5.29,5.3,5.29,5.3,80700.0,5.29,5.3,5.29,5.3,80700.0
2010-09-03 12:45:00,5.3,5.3,5.29,5.29,109200.0,5.3,5.3,5.29,5.29,109200.0
2010-09-03 12:50:00,5.29,5.3,5.29,5.29,68300.0,5.29,5.3,5.29,5.29,68300.0
2010-09-03 12:55:00,5.29,5.32,5.29,5.31,528600.0,5.29,5.32,5.29,5.31,528600.0
2010-09-03 13:00:00,5.32,5.32,5.3,5.31,210500.0,5.32,5.32,5.3,5.31,210500.0
2010-09-03 13:05:00,5.31,5.32,5.3,5.3,84500.0,5.31,5.32,5.3,5.3,84500.0
2010-09-03 13:10:00,5.3,5.32,5.3,5.32,182000.0,5.3,5.32,5.3,5.32,182000.0
2010-09-03 13:15:00,5.32,5.32,5.3,5.3,247800.0,5.32,5.32,5.3,5.3,247800.0
2010-09-03 13:20:00,5.31,5.31,5.3,5.31,21800.0,5.31,5.31,5.3,5.31,21800.0
2010-09-03 13:25:00,5.3,5.32,5.29,5.3,466300.0,5.3,5.32,5.29,5.3,466300.0
2010-09-03 13:30:00,5.3,5.3,5.29,5.3,27700.0,5.3,5.3,5.29,5.3,27700.0
2010-09-03 13:35:00,5.3,5.32,5.3,5.32,181000.0,5.3,5.32,5.3,5.32,181000.0
2010-09-03 13:40:00,5.32,5.32,5.3,5.31,256000.0,5.32,5.32,5.3,5.31,256000.0
2010-09-03 13:45:00,5.3,5.31,5.3,5.3,28600.0,5.3,5.31,5.3,5.3,28600.0
2010-09-03 13:50:00,5.3,5.32,5.3,5.32,155900.0,5.3,5.32,5.3,5.32,155900.0
2010-09-03 13:55:00,5.32,5.32,5.31,5.31,146700.0,5.32,5.32,5.31,5.31,146700.0
2010-09-03 14:00:00,5.31,5.32,5.31,5.32,488300.0,5.31,5.32,5.31,5.32,488300.0
2010-09-03 14:05:00,5.32,5.33,5.32,5.32,288700.0,5.32,5.33,5.32,5.32,288700.0
2010-09-03 14:10:00,5.32,5.33,5.31,5.32,254900.0,5.32,5.33,5.31,5.32,254900.0
2010-09-03 14:15:00,5.32,5.32,5.31,5.32,12400.0,5.32,5.32,5.31,5.32,12400.0
2010-09-03 14:20:00,5.32,5.34,5.31,5.34,428900.0,5.32,5.34,5.31,5.34,428900.0
2010-09-03 14:25:00,5.33,5.36,5.33,5.34,555600.0,5.33,5.36,5.33,5.34,555600.0
2010-09-03 14:30:00,5.34,5.35,5.34,5.34,29200.0,5.34,5.35,5.34,5.34,29200.0
2010-09-03 14:35:00,5.34,5.35,5.34,5.34,24400.0,5.34,5.35,5.34,5.34,24400.0
2010-09-03 14:40:00,5.34,5.35,5.32,5.33,626500.0,5.34,5.35,5.32,5.33,626500.0
2010-09-03 14:45:00,5.33,5.34,5.33,5.34,87400.0,5.33,5.34,5.33,5.34,87400.0
2010-09-03 14:50:00,5.34,5.35,5.33,5.33,501300.0,5.34,5.35,5.33,5.33,501300.0
2010-09-03 14:55:00,5.34,5.34,5.31,5.32,229100.0,5.34,5.34,5.31,5.32,229100.0
2010-09-03 15:00:00,5.32,5.32,5.31,5.32,58300.0,5.32,5.32,5.31,5.32,58300.0
2010-09-03 15:05:00,5.32,5.32,5.31,5.32,40300.0,5.32,5.32,5.31,5.32,40300.0
2010-09-03 15:10:00,5.32,5.33,5.31,5.32,117700.0,5.32,5.33,5.31,5.32,117700.0
2010-09-03 15:15:00,5.32,5.33,5.32,5.33,67300.0,5.32,5.33,5.32,5.33,67300.0
2010-09-03 15:20:00,5.33,5.34,5.32,5.34,79300.0,5.33,5.34,5.32,5.34,79300.0
2010-09-03 15:25:00,5.34,5.34,5.33,5.34,48800.0,5.34,5.34,5.33,5.34,48800.0
2010-09-03 15:30:00,5.34,5.34,5.33,5.33,86700.0,5.34,5.34,5.33,5.33,86700.0
2010-09-03 15:35:00,5.33,5.35,5.33,5.34,208500.0,5.33,5.35,5.33,5.34,208500.0
2010-09-03 15:40:00,5.33,5.35,5.33,5.35,247000.0,5.33,5.35,5.33,5.35,247000.0
2010-09-03 15:45:00,5.35,5.36,5.34,5.34,379000.0,5.35,5.36,5.34,5.34,379000.0
2010-09-03 15:50:00,5.35,5.35,5.34,5.35,158200.0,5.35,5.35,5.34,5.35,158200.0
2010-09-03 15:55:00,5.34,5.35,5.34,5.34,610300.0,5.34,5.35,5.34,5.34,610300.0
2010-09-07 09:30:00,5.34,5.35,5.3,5.31,78100.0,5.34,5.35,5.3,5.31,78100.0
2010-09-07 09:35:00,5.31,5.31,5.3,5.3,24900.0,5.31,5.31,5.3,5.3,24900.0
2010-09-07 09:40:00,5.3,5.33,5.29,5.31,528700.0,5.3,5.33,5.29,5.31,528700.0
2010-09-07 09:45:00,5.3,5.33,5.3,5.3,101300.0,5.3,5.33,5.3,5.3,101300.0
2010-09-07 09:50:00,5.3,5.31,5.29,5.3,71000.0,5.3,5.31,5.29,5.3,71000.0
2010-09-07 09:55:00,5.29,5.3,5.25,5.26,313800.0,5.29,5.3,5.25,5.26,313800.0
2010-09-07 10:00:00,5.26,5.28,5.25,5.26,240500.0,5.26,5.28,5.25,5.26,240500.0
2010-09-07 10:05:00,5.26,5.28,5.26,5.28,83200.0,5.26,5.28,5.26,5.28,83200.0
2010-09-07 10:10:00,5.27,5.28,5.27,5.27,66400.0,5.27,5.28,5.27,5.27,66400.0
2010-09-07 10:15:00,5.28,5.28,5.26,5.27,123800.0,5.28,5.28,5.26,5.27,123800.0
2010-09-07 10:20:00,5.26,5.27,5.24,5.26,368500.0,5.26,5.27,5.24,5.26,368500.0
2010-09-07 10:25:00,5.26,5.28,5.25,5.26,269700.0,5.26,5.28,5.25,5.26,269700.0
2010-09-07 10:30:00,5.26,5.27,5.25,5.25,146600.0,5.26,5.27,5.25,5.25,146600.0
2010-09-07 10:35:00,5.25,5.26,5.24,5.25,198000.0,5.25,5.26,5.24,5.25,198000.0
2010-09-07 10:40:00,5.24,5.27,5.24,5.27,248600.0,5.24,5.27,5.24,5.27,248600.0
2010-09-07 10:45:00,5.26,5.28,5.26,5.26,221000.0,5.26,5.28,5.26,5.26,221000.0
2010-09-07 10:50:00,5.26,5.27,5.24,5.24,218100.0,5.26,5.27,5.24,5.24,218100.0
2010-09-07 10:55:00,5.25,5.26,5.23,5.25,183100.0,5.25,5.26,5.23,5.25,183100.0
2010-09-07 11:00:00,5.25,5.25,5.23,5.23,219600.0,5.25,5.25,5.23,5.23,219600.0
2010-09-07 11:05:00,5.23,5.24,5.21,5.22,251600.0,5.23,5.24,5.21,5.22,251600.0
2010-09-07 11:10:00,5.23,5.23,5.21,5.21,250200.0,5.23,5.23,5.21,5.21,250200.0
2010-09-07 11:15:00,5.21,5.22,5.21,5.22,196400.0,5.21,5.22,5.21,5.22,196400.0
2010-09-07 11:20:00,5.22,5.23,5.22,5.22,133100.0,5.22,5.23,5.22,5.22,133100.0
2010-09-07 11:25:00,5.22,5.25,5.22,5.23,287400.0,5.22,5.25,5.22,5.23,287400.0
2010-09-07 11:30:00,5.24,5.25,5.22,5.23,584300.0,5.24,5.25,5.22,5.23,584300.0
2010-09-07 11:35:00,5.23,5.23,5.21,5.22,207600.0,5.23,5.23,5.21,5.22,207600.0
2010-09-07 11:40:00,5.21,5.22,5.2,5.22,241700.0,5.21,5.22,5.2,5.22,241700.0
2010-09-07 11:45:00,5.22,5.22,5.2,5.2,142400.0,5.22,5.22,5.2,5.2,142400.0
2010-09-07 11:50:00,5.2,5.21,5.18,5.18,413900.0,5.2,5.21,5.18,5.18,413900.0
2010-09-07 11:55:00,5.18,5.2,5.18,5.2,195400.0,5.18,5.2,5.18,5.2,195400.0
2010-09-07 12:00:00,5.2,5.2,5.19,5.2,76200.0,5.2,5.2,5.19,5.2,76200.0
2010-09-07 12:05:00,5.2,5.22,5.19,5.21,274700.0,5.2,5.22,5.19,5.21,274700.0
2010-09-07 12:10:00,5.22,5.22,5.21,5.22,60700.0,5.22,5.22,5.21,5.22,60700.0
2010-09-07 12:15:00,5.22,5.22,5.21,5.22,79700.0,5.22,5.22,5.21,5.22,79700.0
2010-09-07 12:20:00,5.21,5.22,5.2,5.2,144900.0,5.21,5.22,5.2,5.2,144900.0
2010-09-07 12:25:00,5.2,5.21,5.2,5.2,346000.0,5.2,5.21,5.2,5.2,346000.0
2010-09-07 12:30:00,5.2,5.21,5.2,5.2,52000.0,5.2,5.21,5.2,5.2,52000.0
2010-09-07 12:35:00,5.2,5.21,5.2,5.2,27500.0,5.2,5.21,5.2,5.2,27500.0
2010-09-07 12:40:00,5.2,5.21,5.2,5.21,17900.0,5.2,5.21,5.2,5.21,17900.0
2010-09-07 12:45:00,5.21,5.22,5.2,5.22,131500.0,5.21,5.22,5.2,5.22,131500.0
2010-09-07 12:50:00,5.22,5.22,5.21,5.22,21100.0,5.22,5.22,5.21,5.22,21100.0
2010-09-07 12:55:00,5.22,5.22,5.21,5.22,32400.0,5.22,5.22,5.21,5.22,32400.0
2010-09-07 13:00:00,5.22,5.22,5.21,5.22,33000.0,5.22,5.22,5.21,5.22,33000.0
2010-09-07 13:05:00,5.21,5.22,5.21,5.22,25500.0,5.21,5.22,5.21,5.22,25500.0
2010-09-07 13:10:00,5.22,5.22,5.21,5.22,39300.0,5.22,5.22,5.21,5.22,39300.0
2010-09-07 13:15:00,5.22,5.22,5.21,5.22,38400.0,5.22,5.22,5.21,5.22,38400.0
2010-09-07 13:20:00,5.22,5.22,5.19,5.2,551600.0,5.22,5.22,5.19,5.2,551600.0
2010-09-07 13:25:00,5.21,5.21,5.2,5.2,33600.0,5.21,5.21,5.2,5.2,33600.0
2010-09-07 13:30:00,5.2,5.21,5.2,5.2,12700.0,5.2,5.21,5.2,5.2,12700.0
2010-09-07 13:35:00,5.2,5.21,5.2,5.21,15000.0,5.2,5.21,5.2,5.21,15000.0
2010-09-07 13:40:00,5.2,5.24,5.2,5.22,620600.0,5.2,5.24,5.2,5.22,620600.0
2010-09-07 13:45:00,5.22,5.22,5.21,5.22,13000.0,5.22,5.22,5.21,5.22,13000.0
2010-09-07 13:50:00,5.22,5.24,5.22,5.22,303600.0,5.22,5.24,5.22,5.22,303600.0
2010-09-07 13:55:00,5.22,5.23,5.22,5.22,13800.0,5.22,5.23,5.22,5.22,13800.0
2010-09-07 14:00:00,5.22,5.23,5.22,5.22,11000.0,5.22,5.23,5.22,5.22,11000.0
2010-09-07 14:05:00,5.23,5.23,5.22,5.22,21400.0,5.23,5.23,5.22,5.22,21400.0
2010-09-07 14:10:00,5.23,5.24,5.22,5.23,164200.0,5.23,5.24,5.22,5.23,164200.0
2010-09-07 14:15:00,5.24,5.24,5.22,5.24,396500.0,5.24,5.24,5.22,5.24,396500.0
2010-09-07 14:20:00,5.24,5.24,5.21,5.23,547100.0,5.24,5.24,5.21,5.23,547100.0
2010-09-07 14:25:00,5.23,5.23,5.22,5.23,25600.0,5.23,5.23,5.22,5.23,25600.0
2010-09-07 14:30:00,5.23,5.24,5.22,5.23,75100.0,5.23,5.24,5.22,5.23,75100.0
2010-09-07 14:35:00,5.23,5.24,5.2,5.21,452300.0,5.23,5.24,5.2,5.21,452300.0
2010-09-07 14:40:00,5.21,5.22,5.2,5.22,77800.0,5.21,5.22,5.2,5.22,77800.0
2010-09-07 14:45:00,5.22,5.22,5.2,5.2,318000.0,5.22,5.22,5.2,5.2,318000.0
2010-09-07 14:50:00,5.21,5.21,5.19,5.2,255700.0,5.21,5.21,5.19,5.2,255700.0
2010-09-07 14:55:00,5.19,5.2,5.17,5.18,152100.0,5.19,5.2,5.17,5.18,152100.0
2010-09-07 15:00:00,5.17,5.19,5.17,5.19,63600.0,5.17,5.19,5.17,5.19,63600.0
2010-09-07 15:05:00,5.19,5.19,5.18,5.19,58400.0,5.19,5.19,5.18,5.19,58400.0
2010-09-07 15:10:00,5.18,5.19,5.18,5.19,29700.0,5.18,5.19,5.18,5.19,29700.0
2010-09-07 15:15:00,5.19,5.2,5.18,5.2,205900.0,5.19,5.2,5.18,5.2,205900.0
2010-09-07 15:20:00,5.2,5.21,5.19,5.19,217500.0,5.2,5.21,5.19,5.19,217500.0
2010-09-07 15:25:00,5.19,5.22,5.19,5.22,236300.0,5.19,5.22,5.19,5.22,236300.0
2010-09-07 15:30:00,5.22,5.22,5.21,5.22,149900.0,5.22,5.22,5.21,5.22,149900.0
2010-09-07 15:35:00,5.22,5.22,5.2,5.21,330500.0,5.22,5.22,5.2,5.21,330500.0
2010-09-07 15:40:00,5.21,5.22,5.2,5.22,207300.0,5.21,5.22,5.2,5.22,207300.0
2010-09-07 15:45:00,5.22,5.22,5.21,5.22,122100.0,5.22,5.22,5.21,5.22,122100.0
2010-09-07 15:50:00,5.22,5.22,5.21,5.22,87600.0,5.22,5.22,5.21,5.22,87600.0
2010-09-07 15:55:00,5.21,5.22,5.21,5.22,447500.0,5.21,5.22,5.21,5.22,447500.0
2010-09-08 09:30:00,5.23,5.24,5.19,5.19,312600.0,5.23,5.24,5.19,5.19,312600.0
2010-09-08 09:35:00,5.19,5.2,5.16,5.16,488600.0,5.19,5.2,5.16,5.16,488600.0
2010-09-08 09:40:00,5.16,5.17,5.12,5.14,532700.0,5.16,5.17,5.12,5.14,532700.0
2010-09-08 09:45:00,5.14,5.15,5.12,5.14,335000.0,5.14,5.15,5.12,5.14,335000.0
2010-09-08 09:50:00,5.15,5.15,5.09,5.1,569900.0,5.15,5.15,5.09,5.1,569900.0
2010-09-08 09:55:00,5.1,5.14,5.09,5.13,191900.0,5.1,5.14,5.09,5.13,191900.0
2010-09-08 10:00:00,5.14,5.14,5.13,5.13,267200.0,5.14,5.14,5.13,5.13,267200.0
2010-09-08 10:05:00,5.13,5.14,5.11,5.11,147900.0,5.13,5.14,5.11,5.11,147900.0
2010-09-08 10:10:00,5.11,5.12,5.11,5.11,48900.0,5.11,5.12,5.11,5.11,48900.0
2010-09-08 10:15:00,5.12,5.12,5.11,5.11,82400.0,5.12,5.12,5.11,5.11,82400.0
2010-09-08 10:20:00,5.11,5.12,5.1,5.11,296300.0,5.11,5.12,5.1,5.11,296300.0
2010-09-08 10:25:00,5.11,5.12,5.11,5.11,65200.0,5.11,5.12,5.11,5.11,65200.0
2010-09-08 10:30:00,5.11,5.15,5.11,5.14,315600.0,5.11,5.15,5.11,5.14,315600.0
2010-09-08 10:35:00,5.14,5.16,5.14,5.15,180700.0,5.14,5.16,5.14,5.15,180700.0
2010-09-08 10:40:00,5.15,5.16,5.15,5.15,34800.0,5.15,5.16,5.15,5.15,34800.0
2010-09-08 10:45:00,5.15,5.16,5.13,5.13,199600.0,5.15,5.16,5.13,5.13,199600.0
2010-09-08 10:50:00,5.13,5.13,5.12,5.13,97000.0,5.13,5.13,5.12,5.13,97000.0
2010-09-08 10:55:00,5.13,5.13,5.12,5.12,64600.0,5.13,5.13,5.12,5.12,64600.0
2010-09-08 11:00:00,5.12,5.14,5.12,5.14,139700.0,5.12,5.14,5.12,5.14,139700.0
2010-09-08 11:05:00,5.14,5.16,5.14,5.15,225200.0,5.14,5.16,5.14,5.15,225200.0
2010-09-08 11:10:00,5.14,5.15,5.13,5.14,225600.0,5.14,5.15,5.13,5.14,225600.0
2010-09-08 11:15:00,5.14,5.15,5.12,5.14,234700.0,5.14,5.15,5.12,5.14,234700.0
2010-09-08 11:20:00,5.13,5.13,5.1,5.1,456600.0,5.13,5.13,5.1,5.1,456600.0
2010-09-08 11:25:00,5.11,5.12,5.1,5.12,155500.0,5.11,5.12,5.1,5.12,155500.0
2010-09-08 11:30:00,5.12,5.13,5.11,5.13,101200.0,5.12,5.13,5.11,5.13,101200.0
2010-09-08 11:35:00,5.13,5.13,5.11,5.11,180500.0,5.13,5.13,5.11,5.11,180500.0
2010-09-08 11:40:00,5.11,5.12,5.11,5.11,77300.0,5.11,5.12,5.11,5.11,77300.0
2010-09-08 11:45:00,5.11,5.13,5.11,5.13,60600.0,5.11,5.13,5.11,5.13,60600.0
2010-09-08 11:50:00,5.13,5.13,5.12,5.13,115800.0,5.13,5.13,5.12,5.13,115800.0
2010-09-08 11:55:00,5.12,5.13,5.12,5.12,29500.0,5.12,5.13,5.12,5.12,29500.0
2010-09-08 12:00:00,5.13,5.14,5.12,5.13,329800.0,5.13,5.14,5.12,5.13,329800.0
2010-09-08 12:05:00,5.13,5.16,5.12,5.15,709100.0,5.13,5.16,5.12,5.15,709100.0
2010-09-08 12:10:00,5.15,5.17,5.15,5.16,299800.0,5.15,5.17,5.15,5.16,299800.0
2010-09-08 12:15:00,5.16,5.17,5.15,5.15,96200.0,5.16,5.17,5.15,5.15,96200.0
2010-09-08 12:20:00,5.16,5.17,5.15,5.16,61600.0,5.16,5.17,5.15,5.16,61600.0
2010-09-08 12:25:00,5.16,5.17,5.16,5.16,73600.0,5.16,5.17,5.16,5.16,73600.0
2010-09-08 12:30:00,5.16,5.19,5.15,5.18,279600.0,5.16,5.19,5.15,5.18,279600.0
2010-09-08 12:35:00,5.18,5.19,5.18,5.18,38500.0,5.18,5.19,5.18,5.18,38500.0
2010-09-08 12:40:00,5.18,5.19,5.18,5.19,46300.0,5.18,5.19,5.18,5.19,46300.0
2010-09-08 12:45:00,5.18,5.19,5.18,5.18,94200.0,5.18,5.19,5.18,5.18,94200.0
2010-09-08 12:50:00,5.18,5.19,5.18,5.18,25400.0,5.18,5.19,5.18,5.18,25400.0
2010-09-08 12:55:00,5.19,5.19,5.18,5.18,66400.0,5.19,5.19,5.18,5.18,66400.0
2010-09-08 13:00:00,5.18,5.19,5.18,5.18,144500.0,5.18,5.19,5.18,5.18,144500.0
2010-09-08 13:05:00,5.18,5.19,5.17,5.18,73300.0,5.18,5.19,5.17,5.18,73300.0
2010-09-08 13:10:00,5.17,5.18,5.16,5.16,96800.0,5.17,5.18,5.16,5.16,96800.0
2010-09-08 13:15:00,5.16,5.17,5.16,5.16,36800.0,5.16,5.17,5.16,5.16,36800.0
2010-09-08 13:20:00,5.16,5.17,5.16,5.16,32700.0,5.16,5.17,5.16,5.16,32700.0
2010-09-08 13:25:00,5.16,5.17,5.16,5.17,71500.0,5.16,5.17,5.16,5.17,71500.0
2010-09-08 13:30:00,5.16,5.17,5.16,5.16,111700.0,5.16,5.17,5.16,5.16,111700.0
2010-09-08 13:35:00,5.16,5.17,5.16,5.16,37600.0,5.16,5.17,5.16,5.16,37600.0
2010-09-08 13:40:00,5.16,5.17,5.15,5.15,114600.0,5.16,5.17,5.15,5.15,114600.0
2010-09-08 13:45:00,5.15,5.16,5.14,5.15,164300.0,5.15,5.16,5.14,5.15,164300.0
2010-09-08 13:50:00,5.15,5.16,5.15,5.15,38400.0,5.15,5.16,5.15,5.15,38400.0
2010-09-08 13:55:00,5.15,5.16,5.15,5.15,74500.0,5.15,5.16,5.15,5.15,74500.0
2010-09-08 14:00:00,5.15,5.16,5.14,5.15,344900.0,5.15,5.16,5.14,5.15,344900.0
2010-09-08 14:05:00,5.15,5.16,5.15,5.15,39100.0,5.15,5.16,5.15,5.15,39100.0
2010-09-08 14:10:00,5.16,5.16,5.15,5.16,58400.0,5.16,5.16,5.15,5.16,58400.0
2010-09-08 14:15:00,5.16,5.16,5.15,5.16,25000.0,5.16,5.16,5.15,5.16,25000.0
2010-09-08 14:20:00,5.15,5.17,5.15,5.16,150300.0,5.15,5.17,5.15,5.16,150300.0
2010-09-08 14:25:00,5.16,5.18,5.16,5.16,311100.0,5.16,5.18,5.16,5.16,311100.0
2010-09-08 14:30:00,5.17,5.17,5.15,5.15,276400.0,5.17,5.17,5.15,5.15,276400.0
2010-09-08 14:35:00,5.15,5.16,5.15,5.16,22400.0,5.15,5.16,5.15,5.16,22400.0
2010-09-08 14:40:00,5.15,5.17,5.15,5.16,134100.0,5.15,5.17,5.15,5.16,134100.0
2010-09-08 14:45:00,5.16,5.17,5.16,5.17,22000.0,5.16,5.17,5.16,5.17,22000.0
2010-09-08 14:50:00,5.17,5.17,5.16,5.16,24400.0,5.17,5.17,5.16,5.16,24400.0
2010-09-08 14:55:00,5.17,5.17,5.16,5.16,23100.0,5.17,5.17,5.16,5.16,23100.0
2010-09-08 15:00:00,5.16,5.17,5.16,5.17,82900.0,5.16,5.17,5.16,5.17,82900.0
2010-09-08 15:05:00,5.17,5.17,5.16,5.16,30900.0,5.17,5.17,5.16,5.16,30900.0
2010-09-08 15:10:00,5.16,5.17,5.16,5.16,53100.0,5.16,5.17,5.16,5.16,53100.0
2010-09-08 15:15:00,5.17,5.17,5.16,5.16,65300.0,5.17,5.17,5.16,5.16,65300.0
2010-09-08 15:20:00,5.16,5.17,5.15,5.16,132500.0,5.16,5.17,5.15,5.16,132500.0
2010-09-08 15:25:00,5.16,5.16,5.15,5.16,352400.0,5.16,5.16,5.15,5.16,352400.0
2010-09-08 15:30:00,5.15,5.16,5.14,5.15,249900.0,5.15,5.16,5.14,5.15,249900.0
2010-09-08 15:35:00,5.15,5.17,5.15,5.16,297100.0,5.15,5.17,5.15,5.16,297100.0
2010-09-08 15:40:00,5.17,5.17,5.15,5.15,370100.0,5.17,5.17,5.15,5.15,370100.0
2010-09-08 15:45:00,5.15,5.16,5.13,5.13,396800.0,5.15,5.16,5.13,5.13,396800.0
2010-09-08 15:50:00,5.13,5.14,5.13,5.14,93700.0,5.13,5.14,5.13,5.14,93700.0
2010-09-08 15:55:00,5.13,5.14,5.13,5.13,712900.0,5.13,5.14,5.13,5.13,712900.0
2010-09-09 09:30:00,5.2,5.26,5.2,5.23,290100.0,5.2,5.26,5.2,5.23,290100.0
2010-09-09 09:35:00,5.23,5.26,5.21,5.22,945400.0,5.23,5.26,5.21,5.22,945400.0
2010-09-09 09:40:00,5.22,5.23,5.21,5.23,271400.0,5.22,5.23,5.21,5.23,271400.0
2010-09-09 09:45:00,5.23,5.23,5.2,5.22,154700.0,5.23,5.23,5.2,5.22,154700.0
2010-09-09 09:50:00,5.22,5.25,5.21,5.25,137700.0,5.22,5.25,5.21,5.25,137700.0
2010-09-09 09:55:00,5.25,5.26,5.24,5.26,765600.0,5.25,5.26,5.24,5.26,765600.0
2010-09-09 10:00:00,5.25,5.26,5.24,5.26,191600.0,5.25,5.26,5.24,5.26,191600.0
2010-09-09 10:05:00,5.26,5.26,5.24,5.25,124200.0,5.26,5.26,5.24,5.25,124200.0
2010-09-09 10:10:00,5.25,5.26,5.24,5.24,460200.0,5.25,5.26,5.24,5.24,460200.0
2010-09-09 10:15:00,5.24,5.24,5.23,5.23,70800.0,5.24,5.24,5.23,5.23,70800.0
2010-09-09 10:20:00,5.23,5.25,5.23,5.24,273800.0,5.23,5.25,5.23,5.24,273800.0
2010-09-09 10:25:00,5.23,5.24,5.23,5.24,44900.0,5.23,5.24,5.23,5.24,44900.0
2010-09-09 10:30:00,5.24,5.24,5.22,5.23,79900.0,5.24,5.24,5.22,5.23,79900.0
2010-09-09 10:35:00,5.22,5.24,5.22,5.23,109300.0,5.22,5.24,5.22,5.23,109300.0
2010-09-09 10:40:00,5.24,5.24,5.23,5.24,21400.0,5.24,5.24,5.23,5.24,21400.0
2010-09-09 10:45:00,5.24,5.25,5.24,5.25,100500.0,5.24,5.25,5.24,5.25,100500.0
2010-09-09 10:50:00,5.24,5.25,5.24,5.25,59800.0,5.24,5.25,5.24,5.25,59800.0
2010-09-09 10:55:00,5.25,5.26,5.24,5.25,254000.0,5.25,5.26,5.24,5.25,254000.0
2010-09-09 11:00:00,5.25,5.26,5.24,5.25,205500.0,5.25,5.26,5.24,5.25,205500.0
2010-09-09 11:05:00,5.25,5.26,5.24,5.26,69200.0,5.25,5.26,5.24,5.26,69200.0
2010-09-09 11:10:00,5.25,5.27,5.25,5.27,101000.0,5.25,5.27,5.25,5.27,101000.0
2010-09-09 11:15:00,5.27,5.29,5.26,5.28,232800.0,5.27,5.29,5.26,5.28,232800.0
2010-09-09 11:20:00,5.28,5.29,5.27,5.28,234400.0,5.28,5.29,5.27,5.28,234400.0
2010-09-09 11:25:00,5.28,5.33,5.28,5.33,369200.0,5.28,5.33,5.28,5.33,369200.0
2010-09-09 11:30:00,5.33,5.33,5.3,5.3,159200.0,5.33,5.33,5.3,5.3,159200.0
2010-09-09 11:35:00,5.3,5.32,5.29,5.3,218700.0,5.3,5.32,5.29,5.3,218700.0
2010-09-09 11:40:00,5.3,5.31,5.3,5.3,64000.0,5.3,5.31,5.3,5.3,64000.0
2010-09-09 11:45:00,5.31,5.31,5.3,5.31,58400.0,5.31,5.31,5.3,5.31,58400.0
2010-09-09 11:50:00,5.3,5.31,5.3,5.3,491200.0,5.3,5.31,5.3,5.3,491200.0
2010-09-09 11:55:00,5.3,5.31,5.3,5.3,109500.0,5.3,5.31,5.3,5.3,109500.0
2010-09-09 12:00:00,5.31,5.32,5.3,5.3,145700.0,5.31,5.32,5.3,5.3,145700.0
2010-09-09 12:05:00,5.3,5.31,5.3,5.31,19900.0,5.3,5.31,5.3,5.31,19900.0
2010-09-09 12:10:00,5.3,5.31,5.29,5.3,138100.0,5.3,5.31,5.29,5.3,138100.0
2010-09-09 12:15:00,5.29,5.3,5.29,5.29,90900.0,5.29,5.3,5.29,5.29,90900.0
2010-09-09 12:20:00,5.29,5.3,5.29,5.29,20300.0,5.29,5.3,5.29,5.29,20300.0
2010-09-09 12:25:00,5.3,5.3,5.29,5.3,60800.0,5.3,5.3,5.29,5.3,60800.0
2010-09-09 12:30:00,5.3,5.3,5.29,5.3,58700.0,5.3,5.3,5.29,5.3,58700.0
2010-09-09 12:35:00,5.3,5.31,5.29,5.31,22700.0,5.3,5.31,5.29,5.31,22700.0
2010-09-09 12:40:00,5.3,5.31,5.3,5.3,17000.0,5.3,5.31,5.3,5.3,17000.0
2010-09-09 12:45:00,5.3,5.31,5.29,5.3,182400.0,5.3,5.31,5.29,5.3,182400.0
2010-09-09 12:50:00,5.31,5.31,5.29,5.31,202500.0,5.31,5.31,5.29,5.31,202500.0
2010-09-09 12:55:00,5.3,5.31,5.28,5.3,248500.0,5.3,5.31,5.28,5.3,248500.0
2010-09-09 13:00:00,5.3,5.31,5.29,5.3,80700.0,5.3,5.31,5.29,5.3,80700.0
2010-09-09 13:05:00,5.3,5.31,5.29,5.29,100000.0,5.3,5.31,5.29,5.29,100000.0
2010-09-09 13:10:00,5.29,5.3,5.29,5.3,31700.0,5.29,5.3,5.29,5.3,31700.0
2010-09-09 13:15:00,5.29,5.3,5.29,5.3,70700.0,5.29,5.3,5.29,5.3,70700.0
2010-09-09 13:20:00,5.3,5.3,5.29,5.3,39900.0,5.3,5.3,5.29,5.3,39900.0
2010-09-09 13:25:00,5.29,5.3,5.29,5.3,23000.0,5.29,5.3,5.29,5.3,23000.0
2010-09-09 13:30:00,5.29,5.3,5.28,5.29,170600.0,5.29,5.3,5.28,5.29,170600.0
2010-09-09 13:35:00,5.29,5.31,5.29,5.29,201400.0,5.29,5.31,5.29,5.29,201400.0
2010-09-09 13:40:00,5.3,5.3,5.28,5.28,55300.0,5.3,5.3,5.28,5.28,55300.0
2010-09-09 13:45:00,5.28,5.29,5.27,5.28,97900.0,5.28,5.29,5.27,5.28,97900.0
2010-09-09 13:50:00,5.29,5.29,5.28,5.29,58400.0,5.29,5.29,5.28,5.29,58400.0
2010-09-09 13:55:00,5.28,5.29,5.26,5.26,116400.0,5.28,5.29,5.26,5.26,116400.0
2010-09-09 14:00:00,5.26,5.27,5.25,5.25,439800.0,5.26,5.27,5.25,5.25,439800.0
2010-09-09 14:05:00,5.25,5.26,5.24,5.24,260700.0,5.25,5.26,5.24,5.24,260700.0
2010-09-09 14:10:00,5.24,5.27,5.24,5.26,206900.0,5.24,5.27,5.24,5.26,206900.0
2010-09-09 14:15:00,5.26,5.27,5.24,5.27,166000.0,5.26,5.27,5.24,5.27,166000.0
2010-09-09 14:20:00,5.26,5.27,5.25,5.25,47300.0,5.26,5.27,5.25,5.25,47300.0
2010-09-09 14:25:00,5.26,5.28,5.24,5.27,1248700.0,5.26,5.28,5.24,5.27,1248700.0
2010-09-09 14:30:00,5.27,5.29,5.27,5.28,111000.0,5.27,5.29,5.27,5.28,111000.0
2010-09-09 14:35:00,5.28,5.3,5.28,5.29,779400.0,5.28,5.3,5.28,5.29,779400.0
2010-09-09 14:40:00,5.3,5.3,5.29,5.29,24200.0,5.3,5.3,5.29,5.29,24200.0
2010-09-09 14:45:00,5.3,5.3,5.28,5.29,204400.0,5.3,5.3,5.28,5.29,204400.0
2010-09-09 14:50:00,5.28,5.3,5.27,5.29,305300.0,5.28,5.3,5.27,5.29,305300.0
2010-09-09 14:55:00,5.28,5.29,5.28,5.29,31300.0,5.28,5.29,5.28,5.29,31300.0
2010-09-09 15:00:00,5.29,5.29,5.28,5.29,34400.0,5.29,5.29,5.28,5.29,34400.0
2010-09-09 15:05:00,5.28,5.29,5.28,5.29,77100.0,5.28,5.29,5.28,5.29,77100.0
2010-09-09 15:10:00,5.28,5.29,5.28,5.28,48300.0,5.28,5.29,5.28,5.28,48300.0
2010-09-09 15:15:00,5.29,5.29,5.26,5.27,780300.0,5.29,5.29,5.26,5.27,780300.0
2010-09-09 15:20:00,5.28,5.32,5.26,5.31,1532900.0,5.28,5.32,5.26,5.31,1532900.0
2010-09-09 15:25:00,5.31,5.33,5.3,5.32,1233800.0,5.31,5.33,5.3,5.32,1233800.0
2010-09-09 15:30:00,5.32,5.34,5.31,5.32,310700.0,5.32,5.34,5.31,5.32,310700.0
2010-09-09 15:35:00,5.32,5.33,5.31,5.31,125700.0,5.32,5.33,5.31,5.31,125700.0
2010-09-09 15:40:00,5.32,5.32,5.3,5.31,252200.0,5.32,5.32,5.3,5.31,252200.0
2010-09-09 15:45:00,5.3,5.32,5.29,5.31,226800.0,5.3,5.32,5.29,5.31,226800.0
2010-09-09 15:50:00,5.32,5.32,5.31,5.31,97100.0,5.32,5.32,5.31,5.31,97100.0
2010-09-09 15:55:00,5.31,5.32,5.3,5.31,519200.0,5.31,5.32,5.3,5.31,519200.0
2010-09-10 09:30:00,5.21,5.29,5.21,5.24,370700.0,5.21,5.29,5.21,5.24,370700.0
2010-09-10 09:35:00,5.24,5.26,5.22,5.24,285400.0,5.24,5.26,5.22,5.24,285400.0
2010-09-10 09:40:00,5.24,5.26,5.23,5.25,206500.0,5.24,5.26,5.23,5.25,206500.0
2010-09-10 09:45:00,5.25,5.28,5.24,5.28,106400.0,5.25,5.28,5.24,5.28,106400.0
2010-09-10 09:50:00,5.27,5.32,5.27,5.31,277900.0,5.27,5.32,5.27,5.31,277900.0
2010-09-10 09:55:00,5.32,5.32,5.29,5.3,185700.0,5.32,5.32,5.29,5.3,185700.0
2010-09-10 10:00:00,5.3,5.32,5.3,5.32,106800.0,5.3,5.32,5.3,5.32,106800.0
2010-09-10 10:05:00,5.32,5.32,5.3,5.3,127700.0,5.32,5.32,5.3,5.3,127700.0
2010-09-10 10:10:00,5.3,5.31,5.3,5.31,25200.0,5.3,5.31,5.3,5.31,25200.0
2010-09-10 10:15:00,5.31,5.34,5.3,5.34,263100.0,5.31,5.34,5.3,5.34,263100.0
2010-09-10 10:20:00,5.34,5.35,5.33,5.34,83700.0,5.34,5.35,5.33,5.34,83700.0
2010-09-10 10:25:00,5.34,5.35,5.32,5.34,218100.0,5.34,5.35,5.32,5.34,218100.0
2010-09-10 10:30:00,5.34,5.37,5.34,5.37,383800.0,5.34,5.37,5.34,5.37,383800.0
2010-09-10 10:35:00,5.37,5.37,5.36,5.37,44100.0,5.37,5.37,5.36,5.37,44100.0
2010-09-10 10:40:00,5.37,5.37,5.35,5.35,98200.0,5.37,5.37,5.35,5.35,98200.0
2010-09-10 10:45:00,5.35,5.36,5.35,5.35,35400.0,5.35,5.36,5.35,5.35,35400.0
2010-09-10 10:50:00,5.35,5.36,5.34,5.35,307700.0,5.35,5.36,5.34,5.35,307700.0
2010-09-10 10:55:00,5.36,5.36,5.35,5.35,52300.0,5.36,5.36,5.35,5.35,52300.0
2010-09-10 11:00:00,5.36,5.36,5.35,5.35,48600.0,5.36,5.36,5.35,5.35,48600.0
2010-09-10 11:05:00,5.35,5.36,5.34,5.36,149700.0,5.35,5.36,5.34,5.36,149700.0
2010-09-10 11:10:00,5.36,5.36,5.35,5.35,17300.0,5.36,5.36,5.35,5.35,17300.0
2010-09-10 11:15:00,5.35,5.36,5.35,5.35,26400.0,5.35,5.36,5.35,5.35,26400.0
2010-09-10 11:20:00,5.35,5.36,5.35,5.35,17600.0,5.35,5.36,5.35,5.35,17600.0
2010-09-10 11:25:00,5.35,5.36,5.34,5.36,138300.0,5.35,5.36,5.34,5.36,138300.0
2010-09-10 11:30:00,5.36,5.37,5.35,5.36,149000.0,5.36,5.37,5.35,5.36,149000.0
2010-09-10 11:35:00,5.37,5.37,5.36,5.36,18100.0,5.37,5.37,5.36,5.36,18100.0
2010-09-10 11:40:00,5.36,5.37,5.36,5.36,16100.0,5.36,5.37,5.36,5.36,16100.0
2010-09-10 11:45:00,5.36,5.37,5.36,5.37,52800.0,5.36,5.37,5.36,5.37,52800.0
2010-09-10 11:50:00,5.36,5.37,5.36,5.37,14100.0,5.36,5.37,5.36,5.37,14100.0
2010-09-10 11:55:00,5.36,5.37,5.36,5.36,25400.0,5.36,5.37,5.36,5.36,25400.0
2010-09-10 12:00:00,5.37,5.37,5.36,5.37,24700.0,5.37,5.37,5.36,5.37,24700.0
2010-09-10 12:05:00,5.37,5.37,5.36,5.36,13400.0,5.37,5.37,5.36,5.36,13400.0
2010-09-10 12:10:00,5.36,5.38,5.36,5.36,162700.0,5.36,5.38,5.36,5.36,162700.0
2010-09-10 12:15:00,5.37,5.37,5.36,5.36,158800.0,5.37,5.37,5.36,5.36,158800.0
2010-09-10 12:20:00,5.36,5.38,5.36,5.37,280500.0,5.36,5.38,5.36,5.37,280500.0
2010-09-10 12:25:00,5.37,5.37,5.36,5.36,13200.0,5.37,5.37,5.36,5.36,13200.0
2010-09-10 12:30:00,5.37,5.38,5.36,5.37,168300.0,5.37,5.38,5.36,5.37,168300.0
2010-09-10 12:35:00,5.37,5.38,5.37,5.37,23400.0,5.37,5.38,5.37,5.37,23400.0
2010-09-10 12:40:00,5.37,5.38,5.37,5.37,16400.0,5.37,5.38,5.37,5.37,16400.0
2010-09-10 12:45:00,5.37,5.38,5.37,5.38,17000.0,5.37,5.38,5.37,5.38,17000.0
2010-09-10 12:50:00,5.37,5.38,5.37,5.37,14200.0,5.37,5.38,5.37,5.37,14200.0
2010-09-10 12:55:00,5.37,5.41,5.37,5.4,324100.0,5.37,5.41,5.37,5.4,324100.0
2010-09-10 13:00:00,5.4,5.41,5.4,5.4,43200.0,5.4,5.41,5.4,5.4,43200.0
2010-09-10 13:05:00,5.4,5.41,5.4,5.4,34700.0,5.4,5.41,5.4,5.4,34700.0
2010-09-10 13:10:00,5.4,5.42,5.4,5.41,154900.0,5.4,5.42,5.4,5.41,154900.0
2010-09-10 13:15:00,5.41,5.42,5.41,5.41,23500.0,5.41,5.42,5.41,5.41,23500.0
2010-09-10 13:20:00,5.41,5.43,5.41,5.41,852100.0,5.41,5.43,5.41,5.41,852100.0
2010-09-10 13:25:00,5.41,5.41,5.39,5.41,1206900.0,5.41,5.41,5.39,5.41,1206900.0
2010-09-10 13:30:00,5.4,5.41,5.39,5.4,379300.0,5.4,5.41,5.39,5.4,379300.0
2010-09-10 13:35:00,5.39,5.4,5.37,5.38,109300.0,5.39,5.4,5.37,5.38,109300.0
2010-09-10 13:40:00,5.38,5.38,5.36,5.36,329200.0,5.38,5.38,5.36,5.36,329200.0
2010-09-10 13:45:00,5.36,5.37,5.35,5.35,165300.0,5.36,5.37,5.35,5.35,165300.0
2010-09-10 13:50:00,5.36,5.37,5.35,5.37,66600.0,5.36,5.37,5.35,5.37,66600.0
2010-09-10 13:55:00,5.37,5.38,5.35,5.36,155600.0,5.37,5.38,5.35,5.36,155600.0
2010-09-10 14:00:00,5.36,5.36,5.34,5.34,181200.0,5.36,5.36,5.34,5.34,181200.0
2010-09-10 14:05:00,5.35,5.36,5.33,5.34,3242700.0,5.35,5.36,5.33,5.34,3242700.0
2010-09-10 14:10:00,5.34,5.35,5.32,5.34,1149300.0,5.34,5.35,5.32,5.34,1149300.0
2010-09-10 14:15:00,5.34,5.35,5.33,5.34,424600.0,5.34,5.35,5.33,5.34,424600.0
2010-09-10 14:20:00,5.33,5.35,5.31,5.35,1226400.0,5.33,5.35,5.31,5.35,1226400.0
2010-09-10 14:25:00,5.34,5.35,5.34,5.34,55100.0,5.34,5.35,5.34,5.34,55100.0
2010-09-10 14:30:00,5.34,5.36,5.33,5.35,748300.0,5.34,5.36,5.33,5.35,748300.0
2010-09-10 14:35:00,5.34,5.36,5.33,5.34,914000.0,5.34,5.36,5.33,5.34,914000.0
2010-09-10 14:40:00,5.34,5.35,5.33,5.34,307700.0,5.34,5.35,5.33,5.34,307700.0
2010-09-10 14:45:00,5.34,5.34,5.33,5.33,98900.0,5.34,5.34,5.33,5.33,98900.0
2010-09-10 14:50:00,5.34,5.34,5.33,5.33,20700.0,5.34,5.34,5.33,5.33,20700.0
2010-09-10 14:55:00,5.33,5.34,5.32,5.33,148000.0,5.33,5.34,5.32,5.33,148000.0
2010-09-10 15:00:00,5.33,5.33,5.3,5.3,429400.0,5.33,5.33,5.3,5.3,429400.0
2010-09-10 15:05:00,5.3,5.31,5.3,5.3,65700.0,5.3,5.31,5.3,5.3,65700.0
2010-09-10 15:10:00,5.31,5.32,5.3,5.31,108700.0,5.31,5.32,5.3,5.31,108700.0
2010-09-10 15:15:00,5.32,5.33,5.31,5.33,62700.0,5.32,5.33,5.31,5.33,62700.0
2010-09-10 15:20:00,5.32,5.34,5.32,5.33,118600.0,5.32,5.34,5.32,5.33,118600.0
2010-09-10 15:25:00,5.34,5.34,5.33,5.33,70800.0,5.34,5.34,5.33,5.33,70800.0
2010-09-10 15:30:00,5.34,5.35,5.33,5.34,217100.0,5.34,5.35,5.33,5.34,217100.0
2010-09-10 15:35:00,5.34,5.35,5.33,5.33,183700.0,5.34,5.35,5.33,5.33,183700.0
2010-09-10 15:40:00,5.33,5.34,5.31,5.32,281600.0,5.33,5.34,5.31,5.32,281600.0
2010-09-10 15:45:00,5.32,5.33,5.32,5.32,109200.0,5.32,5.33,5.32,5.32,109200.0
2010-09-10 15:50:00,5.32,5.34,5.32,5.33,611500.0,5.32,5.34,5.32,5.33,611500.0
2010-09-10 15:55:00,5.34,5.34,5.32,5.33,944800.0,5.34,5.34,5.32,5.33,944800.0
2010-09-13 09:30:00,5.38,5.42,5.36,5.4,290500.0,5.38,5.42,5.36,5.4,290500.0
2010-09-13 09:35:00,5.4,5.45,5.38,5.43,267500.0,5.4,5.45,5.38,5.43,267500.0
2010-09-13 09:40:00,5.44,5.44,5.4,5.4,169600.0,5.44,5.44,5.4,5.4,169600.0
2010-09-13 09:45:00,5.41,5.42,5.39,5.39,65100.0,5.41,5.42,5.39,5.39,65100.0
2010-09-13 09:50:00,5.4,5.41,5.37,5.39,387500.0,5.4,5.41,5.37,5.39,387500.0
2010-09-13 09:55:00,5.39,5.39,5.37,5.37,77000.0,5.39,5.39,5.37,5.37,77000.0
2010-09-13 10:00:00,5.37,5.39,5.37,5.39,78500.0,5.37,5.39,5.37,5.39,78500.0
2010-09-13 10:05:00,5.39,5.41,5.38,5.4,158700.0,5.39,5.41,5.38,5.4,158700.0
2010-09-13 10:10:00,5.4,5.41,5.4,5.41,39900.0,5.4,5.41,5.4,5.41,39900.0
2010-09-13 10:15:00,5.41,5.41,5.4,5.41,68100.0,5.41,5.41,5.4,5.41,68100.0
2010-09-13 10:20:00,5.41,5.41,5.4,5.41,145200.0,5.41,5.41,5.4,5.41,145200.0
2010-09-13 10:25:00,5.41,5.43,5.41,5.41,125800.0,5.41,5.43,5.41,5.41,125800.0
2010-09-13 10:30:00,5.42,5.42,5.41,5.41,34500.0,5.42,5.42,5.41,5.41,34500.0
2010-09-13 10:35:00,5.41,5.42,5.41,5.41,23000.0,5.41,5.42,5.41,5.41,23000.0
2010-09-13 10:40:00,5.42,5.42,5.41,5.41,20100.0,5.42,5.42,5.41,5.41,20100.0
2010-09-13 10:45:00,5.41,5.42,5.41,5.41,24000.0,5.41,5.42,5.41,5.41,24000.0
2010-09-13 10:50:00,5.41,5.42,5.41,5.41,20900.0,5.41,5.42,5.41,5.41,20900.0
2010-09-13 10:55:00,5.41,5.42,5.4,5.41,60700.0,5.41,5.42,5.4,5.41,60700.0
2010-09-13 11:00:00,5.41,5.41,5.4,5.41,29800.0,5.41,5.41,5.4,5.41,29800.0
2010-09-13 11:05:00,5.4,5.41,5.4,5.4,45200.0,5.4,5.41,5.4,5.4,45200.0
2010-09-13 11:10:00,5.4,5.41,5.4,5.41,116700.0,5.4,5.41,5.4,5.41,116700.0
2010-09-13 11:15:00,5.41,5.41,5.39,5.39,943500.0,5.41,5.41,5.39,5.39,943500.0
2010-09-13 11:20:00,5.4,5.4,5.38,5.38,131100.0,5.4,5.4,5.38,5.38,131100.0
2010-09-13 11:25:00,5.38,5.39,5.38,5.38,36700.0,5.38,5.39,5.38,5.38,36700.0
2010-09-13 11:30:00,5.39,5.39,5.37,5.37,49200.0,5.39,5.39,5.37,5.37,49200.0
2010-09-13 11:35:00,5.37,5.38,5.37,5.37,15900.0,5.37,5.38,5.37,5.37,15900.0
2010-09-13 11:40:00,5.37,5.38,5.36,5.36,100100.0,5.37,5.38,5.36,5.36,100100.0
2010-09-13 11:45:00,5.36,5.37,5.36,5.36,11700.0,5.36,5.37,5.36,5.36,11700.0
2010-09-13 11:50:00,5.36,5.37,5.35,5.35,25400.0,5.36,5.37,5.35,5.35,25400.0
2010-09-13 11:55:00,5.36,5.37,5.35,5.36,150400.0,5.36,5.37,5.35,5.36,150400.0
2010-09-13 12:00:00,5.37,5.37,5.36,5.36,15800.0,5.37,5.37,5.36,5.36,15800.0
2010-09-13 12:05:00,5.36,5.37,5.35,5.35,72300.0,5.36,5.37,5.35,5.35,72300.0
2010-09-13 12:10:00,5.36,5.36,5.35,5.35,12300.0,5.36,5.36,5.35,5.35,12300.0
2010-09-13 12:15:00,5.35,5.36,5.34,5.34,38600.0,5.35,5.36,5.34,5.34,38600.0
2010-09-13 12:20:00,5.35,5.35,5.32,5.33,297000.0,5.35,5.35,5.32,5.33,297000.0
2010-09-13 12:25:00,5.34,5.34,5.33,5.33,13900.0,5.34,5.34,5.33,5.33,13900.0
2010-09-13 12:30:00,5.34,5.34,5.33,5.34,26100.0,5.34,5.34,5.33,5.34,26100.0
2010-09-13 12:35:00,5.33,5.34,5.32,5.33,206700.0,5.33,5.34,5.32,5.33,206700.0
2010-09-13 12:40:00,5.33,5.33,5.32,5.32,100800.0,5.33,5.33,5.32,5.32,100800.0
2010-09-13 12:45:00,5.32,5.33,5.31,5.32,43900.0,5.32,5.33,5.31,5.32,43900.0
2010-09-13 12:50:00,5.31,5.32,5.31,5.31,28900.0,5.31,5.32,5.31,5.31,28900.0
2010-09-13 12:55:00,5.32,5.32,5.3,5.31,113400.0,5.32,5.32,5.3,5.31,113400.0
2010-09-13 13:00:00,5.32,5.32,5.31,5.31,60300.0,5.32,5.32,5.31,5.31,60300.0
2010-09-13 13:05:00,5.31,5.32,5.29,5.3,277100.0,5.31,5.32,5.29,5.3,277100.0
2010-09-13 13:10:00,5.31,5.32,5.3,5.32,77500.0,5.31,5.32,5.3,5.32,77500.0
2010-09-13 13:15:00,5.32,5.32,5.29,5.29,428500.0,5.32,5.32,5.29,5.29,428500.0
2010-09-13 13:20:00,5.29,5.31,5.29,5.3,132000.0,5.29,5.31,5.29,5.3,132000.0
2010-09-13 13:25:00,5.3,5.31,5.29,5.3,59800.0,5.3,5.31,5.29,5.3,59800.0
2010-09-13 13:30:00,5.3,5.3,5.26,5.28,404100.0,5.3,5.3,5.26,5.28,404100.0
2010-09-13 13:35:00,5.28,5.3,5.28,5.3,93000.0,5.28,5.3,5.28,5.3,93000.0
2010-09-13 13:40:00,5.3,5.3,5.27,5.28,142300.0,5.3,5.3,5.27,5.28,142300.0
2010-09-13 13:45:00,5.27,5.28,5.27,5.28,94200.0,5.27,5.28,5.27,5.28,94200.0
2010-09-13 13:50:00,5.28,5.28,5.27,5.28,17700.0,5.28,5.28,5.27,5.28,17700.0
2010-09-13 13:55:00,5.28,5.28,5.26,5.26,476400.0,5.28,5.28,5.26,5.26,476400.0
2010-09-13 14:00:00,5.26,5.27,5.24,5.25,288800.0,5.26,5.27,5.24,5.25,288800.0
2010-09-13 14:05:00,5.24,5.25,5.24,5.24,131700.0,5.24,5.25,5.24,5.24,131700.0
2010-09-13 14:10:00,5.24,5.26,5.24,5.24,279000.0,5.24,5.26,5.24,5.24,279000.0
2010-09-13 14:15:00,5.24,5.26,5.22,5.24,656600.0,5.24,5.26,5.22,5.24,656600.0
2010-09-13 14:20:00,5.25,5.25,5.22,5.23,311900.0,5.25,5.25,5.22,5.23,311900.0
2010-09-13 14:25:00,5.23,5.24,5.22,5.23,454800.0,5.23,5.24,5.22,5.23,454800.0
2010-09-13 14:30:00,5.23,5.26,5.23,5.26,91300.0,5.23,5.26,5.23,5.26,91300.0
2010-09-13 14:35:00,5.25,5.27,5.25,5.26,167000.0,5.25,5.27,5.25,5.26,167000.0
2010-09-13 14:40:00,5.26,5.27,5.26,5.26,42400.0,5.26,5.27,5.26,5.26,42400.0
2010-09-13 14:45:00,5.26,5.27,5.24,5.25,1373900.0,5.26,5.27,5.24,5.25,1373900.0
2010-09-13 14:50:00,5.25,5.26,5.24,5.26,122700.0,5.25,5.26,5.24,5.26,122700.0
2010-09-13 14:55:00,5.26,5.26,5.24,5.25,210200.0,5.26,5.26,5.24,5.25,210200.0
2010-09-13 15:00:00,5.24,5.26,5.24,5.24,485600.0,5.24,5.26,5.24,5.24,485600.0
2010-09-13 15:05:00,5.25,5.25,5.23,5.24,306000.0,5.25,5.25,5.23,5.24,306000.0
2010-09-13 15:10:00,5.24,5.24,5.23,5.23,106500.0,5.24,5.24,5.23,5.23,106500.0
2010-09-13 15:15:00,5.24,5.24,5.23,5.24,70000.0,5.24,5.24,5.23,5.24,70000.0
2010-09-13 15:20:00,5.23,5.25,5.23,5.24,275400.0,5.23,5.25,5.23,5.24,275400.0
2010-09-13 15:25:00,5.24,5.25,5.24,5.24,101800.0,5.24,5.25,5.24,5.24,101800.0
2010-09-13 15:30:00,5.24,5.25,5.24,5.25,88500.0,5.24,5.25,5.24,5.25,88500.0
2010-09-13 15:35:00,5.25,5.26,5.24,5.25,664700.0,5.25,5.26,5.24,5.25,664700.0
2010-09-13 15:40:00,5.25,5.26,5.24,5.24,944500.0,5.25,5.26,5.24,5.24,944500.0
2010-09-13 15:45:00,5.24,5.25,5.24,5.25,480600.0,5.24,5.25,5.24,5.25,480600.0
2010-09-13 15:50:00,5.25,5.26,5.24,5.25,657800.0,5.25,5.26,5.24,5.25,657800.0
2010-09-13 15:55:00,5.25,5.25,5.23,5.24,827700.0,5.25,5.25,5.23,5.24,827700.0
2010-09-14 09:30:00,5.22,5.26,5.19,5.23,372800.0,5.22,5.26,5.19,5.23,372800.0
2010-09-14 09:35:00,5.22,5.23,5.19,5.19,346400.0,5.22,5.23,5.19,5.19,346400.0
2010-09-14 09:40:00,5.2,5.22,5.18,5.22,328000.0,5.2,5.22,5.18,5.22,328000.0
2010-09-14 09:45:00,5.22,5.22,5.2,5.22,366900.0,5.22,5.22,5.2,5.22,366900.0
2010-09-14 09:50:00,5.22,5.22,5.2,5.2,165200.0,5.22,5.22,5.2,5.2,165200.0
2010-09-14 09:55:00,5.21,5.21,5.19,5.2,144500.0,5.21,5.21,5.19,5.2,144500.0
2010-09-14 10:00:00,5.2,5.21,5.19,5.21,140000.0,5.2,5.21,5.19,5.21,140000.0
2010-09-14 10:05:00,5.21,5.21,5.2,5.2,45800.0,5.21,5.21,5.2,5.2,45800.0
2010-09-14 10:10:00,5.2,5.22,5.2,5.2,116600.0,5.2,5.22,5.2,5.2,116600.0
2010-09-14 10:15:00,5.2,5.2,5.18,5.19,270400.0,5.2,5.2,5.18,5.19,270400.0
2010-09-14 10:20:00,5.19,5.19,5.18,5.18,63300.0,5.19,5.19,5.18,5.18,63300.0
2010-09-14 10:25:00,5.19,5.2,5.18,5.2,104900.0,5.19,5.2,5.18,5.2,104900.0
2010-09-14 10:30:00,5.2,5.2,5.19,5.2,48000.0,5.2,5.2,5.19,5.2,48000.0
2010-09-14 10:35:00,5.2,5.21,5.19,5.19,184700.0,5.2,5.21,5.19,5.19,184700.0
2010-09-14 10:40:00,5.2,5.2,5.19,5.19,83300.0,5.2,5.2,5.19,5.19,83300.0
2010-09-14 10:45:00,5.19,5.21,5.19,5.21,213800.0,5.19,5.21,5.19,5.21,213800.0
2010-09-14 10:50:00,5.21,5.22,5.2,5.21,467100.0,5.21,5.22,5.2,5.21,467100.0
2010-09-14 10:55:00,5.22,5.23,5.22,5.23,39200.0,5.22,5.23,5.22,5.23,39200.0
2010-09-14 11:00:00,5.23,5.24,5.22,5.23,122600.0,5.23,5.24,5.22,5.23,122600.0
2010-09-14 11:05:00,5.23,5.24,5.22,5.22,244600.0,5.23,5.24,5.22,5.22,244600.0
2010-09-14 11:10:00,5.23,5.24,5.22,5.23,457700.0,5.23,5.24,5.22,5.23,457700.0
2010-09-14 11:15:00,5.23,5.24,5.2,5.22,1734400.0,5.23,5.24,5.2,5.22,1734400.0
2010-09-14 11:20:00,5.22,5.24,5.22,5.23,219100.0,5.22,5.24,5.22,5.23,219100.0
2010-09-14 11:25:00,5.22,5.26,5.22,5.25,460000.0,5.22,5.26,5.22,5.25,460000.0
2010-09-14 11:30:00,5.25,5.26,5.24,5.24,128000.0,5.25,5.26,5.24,5.24,128000.0
2010-09-14 11:35:00,5.25,5.26,5.24,5.25,276800.0,5.25,5.26,5.24,5.25,276800.0
2010-09-14 11:40:00,5.25,5.28,5.25,5.28,185800.0,5.25,5.28,5.25,5.28,185800.0
2010-09-14 11:45:00,5.28,5.3,5.27,5.3,93600.0,5.28,5.3,5.27,5.3,93600.0
2010-09-14 11:50:00,5.29,5.3,5.28,5.28,80600.0,5.29,5.3,5.28,5.28,80600.0
2010-09-14 11:55:00,5.28,5.31,5.28,5.3,148500.0,5.28,5.31,5.28,5.3,148500.0
2010-09-14 12:00:00,5.3,5.3,5.29,5.3,40200.0,5.3,5.3,5.29,5.3,40200.0
2010-09-14 12:05:00,5.3,5.31,5.29,5.29,161300.0,5.3,5.31,5.29,5.29,161300.0
2010-09-14 12:10:00,5.29,5.3,5.29,5.29,16100.0,5.29,5.3,5.29,5.29,16100.0
2010-09-14 12:15:00,5.3,5.31,5.29,5.3,81500.0,5.3,5.31,5.29,5.3,81500.0
2010-09-14 12:20:00,5.3,5.31,5.3,5.3,55200.0,5.3,5.31,5.3,5.3,55200.0
2010-09-14 12:25:00,5.3,5.31,5.3,5.31,15900.0,5.3,5.31,5.3,5.31,15900.0
2010-09-14 12:30:00,5.31,5.32,5.3,5.31,137900.0,5.31,5.32,5.3,5.31,137900.0
2010-09-14 12:35:00,5.32,5.32,5.31,5.31,21900.0,5.32,5.32,5.31,5.31,21900.0
2010-09-14 12:40:00,5.31,5.32,5.31,5.32,36800.0,5.31,5.32,5.31,5.32,36800.0
2010-09-14 12:45:00,5.31,5.32,5.31,5.32,81400.0,5.31,5.32,5.31,5.32,81400.0
2010-09-14 12:50:00,5.31,5.32,5.3,5.32,235900.0,5.31,5.32,5.3,5.32,235900.0
2010-09-14 12:55:00,5.31,5.32,5.31,5.31,15900.0,5.31,5.32,5.31,5.31,15900.0
2010-09-14 13:00:00,5.31,5.32,5.31,5.31,44000.0,5.31,5.32,5.31,5.31,44000.0
2010-09-14 13:05:00,5.32,5.32,5.3,5.31,404400.0,5.32,5.32,5.3,5.31,404400.0
2010-09-14 13:10:00,5.31,5.31,5.3,5.3,56500.0,5.31,5.31,5.3,5.3,56500.0
2010-09-14 13:15:00,5.3,5.31,5.29,5.3,802500.0,5.3,5.31,5.29,5.3,802500.0
2010-09-14 13:20:00,5.29,5.3,5.28,5.28,386600.0,5.29,5.3,5.28,5.28,386600.0
2010-09-14 13:25:00,5.29,5.3,5.28,5.3,169800.0,5.29,5.3,5.28,5.3,169800.0
2010-09-14 13:30:00,5.3,5.3,5.29,5.29,289000.0,5.3,5.3,5.29,5.29,289000.0
2010-09-14 13:35:00,5.29,5.3,5.28,5.3,304400.0,5.29,5.3,5.28,5.3,304400.0
2010-09-14 13:40:00,5.3,5.3,5.28,5.28,107900.0,5.3,5.3,5.28,5.28,107900.0
2010-09-14 13:45:00,5.29,5.3,5.28,5.3,384400.0,5.29,5.3,5.28,5.3,384400.0
2010-09-14 13:50:00,5.29,5.31,5.29,5.3,807700.0,5.29,5.31,5.29,5.3,807700.0
2010-09-14 13:55:00,5.3,5.3,5.29,5.29,109500.0,5.3,5.3,5.29,5.29,109500.0
2010-09-14 14:00:00,5.29,5.3,5.29,5.29,13700.0,5.29,5.3,5.29,5.29,13700.0
2010-09-14 14:05:00,5.3,5.3,5.29,5.3,26100.0,5.3,5.3,5.29,5.3,26100.0
2010-09-14 14:10:00,5.3,5.3,5.29,5.3,40300.0,5.3,5.3,5.29,5.3,40300.0
2010-09-14 14:15:00,5.3,5.3,5.29,5.3,17100.0,5.3,5.3,5.29,5.3,17100.0
2010-09-14 14:20:00,5.3,5.3,5.29,5.3,22200.0,5.3,5.3,5.29,5.3,22200.0
2010-09-14 14:25:00,5.3,5.3,5.29,5.3,141300.0,5.3,5.3,5.29,5.3,141300.0
2010-09-14 14:30:00,5.29,5.3,5.29,5.29,21700.0,5.29,5.3,5.29,5.29,21700.0
2010-09-14 14:35:00,5.3,5.31,5.29,5.31,655800.0,5.3,5.31,5.29,5.31,655800.0
2010-09-14 14:40:00,5.3,5.31,5.29,5.3,928700.0,5.3,5.31,5.29,5.3,928700.0
2010-09-14 14:45:00,5.29,5.3,5.29,5.3,61000.0,5.29,5.3,5.29,5.3,61000.0
2010-09-14 14:50:00,5.3,5.3,5.29,5.29,36800.0,5.3,5.3,5.29,5.29,36800.0
2010-09-14 14:55:00,5.29,5.3,5.29,5.3,16300.0,5.29,5.3,5.29,5.3,16300.0
2010-09-14 15:00:00,5.3,5.31,5.28,5.3,1171300.0,5.3,5.31,5.28,5.3,1171300.0
2010-09-14 15:05:00,5.3,5.3,5.29,5.3,233900.0,5.3,5.3,5.29,5.3,233900.0
2010-09-14 15:10:00,5.3,5.31,5.3,5.31,261300.0,5.3,5.31,5.3,5.31,261300.0
2010-09-14 15:15:00,5.3,5.31,5.3,5.3,450900.0,5.3,5.31,5.3,5.3,450900.0
2010-09-14 15:20:00,5.31,5.33,5.3,5.33,280100.0,5.31,5.33,5.3,5.33,280100.0
2010-09-14 15:25:00,5.32,5.34,5.32,5.34,597100.0,5.32,5.34,5.32,5.34,597100.0
2010-09-14 15:30:00,5.34,5.36,5.33,5.35,520100.0,5.34,5.36,5.33,5.35,520100.0
2010-09-14 15:35:00,5.34,5.35,5.33,5.35,324400.0,5.34,5.35,5.33,5.35,324400.0
2010-09-14 15:40:00,5.35,5.35,5.32,5.34,1223000.0,5.35,5.35,5.32,5.34,1223000.0
2010-09-14 15:45:00,5.34,5.34,5.32,5.32,526800.0,5.34,5.34,5.32,5.32,526800.0
2010-09-14 15:50:00,5.32,5.35,5.32,5.34,767800.0,5.32,5.35,5.32,5.34,767800.0
2010-09-14 15:55:00,5.34,5.35,5.33,5.33,907900.0,5.34,5.35,5.33,5.33,907900.0
2010-09-15 09:30:00,5.3,5.3,5.25,5.29,255000.0,5.3,5.3,5.25,5.29,255000.0
2010-09-15 09:35:00,5.29,5.31,5.28,5.28,156100.0,5.29,5.31,5.28,5.28,156100.0
2010-09-15 09:40:00,5.27,5.27,5.24,5.25,344800.0,5.27,5.27,5.24,5.25,344800.0
2010-09-15 09:45:00,5.25,5.28,5.24,5.28,573700.0,5.25,5.28,5.24,5.28,573700.0
2010-09-15 09:50:00,5.28,5.3,5.27,5.29,197200.0,5.28,5.3,5.27,5.29,197200.0
2010-09-15 09:55:00,5.3,5.3,5.28,5.28,116200.0,5.3,5.3,5.28,5.28,116200.0
2010-09-15 10:00:00,5.28,5.3,5.28,5.28,148000.0,5.28,5.3,5.28,5.28,148000.0
2010-09-15 10:05:00,5.28,5.29,5.28,5.28,132800.0,5.28,5.29,5.28,5.28,132800.0
2010-09-15 10:10:00,5.28,5.29,5.28,5.29,55300.0,5.28,5.29,5.28,5.29,55300.0
2010-09-15 10:15:00,5.28,5.32,5.28,5.31,232800.0,5.28,5.32,5.28,5.31,232800.0
2010-09-15 10:20:00,5.3,5.31,5.3,5.3,43400.0,5.3,5.31,5.3,5.3,43400.0
2010-09-15 10:25:00,5.3,5.31,5.3,5.3,57000.0,5.3,5.31,5.3,5.3,57000.0
2010-09-15 10:30:00,5.31,5.31,5.3,5.31,27900.0,5.31,5.31,5.3,5.31,27900.0
2010-09-15 10:35:00,5.31,5.31,5.3,5.31,30200.0,5.31,5.31,5.3,5.31,30200.0
2010-09-15 10:40:00,5.3,5.32,5.3,5.32,105800.0,5.3,5.32,5.3,5.32,105800.0
2010-09-15 10:45:00,5.32,5.33,5.31,5.31,180700.0,5.32,5.33,5.31,5.31,180700.0
2010-09-15 10:50:00,5.32,5.32,5.31,5.31,16900.0,5.32,5.32,5.31,5.31,16900.0
2010-09-15 10:55:00,5.32,5.33,5.31,5.32,64500.0,5.32,5.33,5.31,5.32,64500.0
2010-09-15 11:00:00,5.33,5.34,5.33,5.34,178600.0,5.33,5.34,5.33,5.34,178600.0
2010-09-15 11:05:00,5.33,5.34,5.32,5.32,217600.0,5.33,5.34,5.32,5.32,217600.0
2010-09-15 11:10:00,5.33,5.35,5.32,5.35,327900.0,5.33,5.35,5.32,5.35,327900.0
2010-09-15 11:15:00,5.35,5.36,5.34,5.36,120300.0,5.35,5.36,5.34,5.36,120300.0
2010-09-15 11:20:00,5.35,5.38,5.35,5.36,381700.0,5.35,5.38,5.35,5.36,381700.0
2010-09-15 11:25:00,5.36,5.37,5.36,5.37,46500.0,5.36,5.37,5.36,5.37,46500.0
2010-09-15 11:30:00,5.36,5.37,5.36,5.36,65400.0,5.36,5.37,5.36,5.36,65400.0
2010-09-15 11:35:00,5.36,5.37,5.36,5.36,41200.0,5.36,5.37,5.36,5.36,41200.0
2010-09-15 11:40:00,5.36,5.38,5.36,5.38,196400.0,5.36,5.38,5.36,5.38,196400.0
2010-09-15 11:45:00,5.38,5.4,5.38,5.39,269700.0,5.38,5.4,5.38,5.39,269700.0
2010-09-15 11:50:00,5.39,5.4,5.39,5.4,169100.0,5.39,5.4,5.39,5.4,169100.0
2010-09-15 11:55:00,5.4,5.41,5.4,5.4,188400.0,5.4,5.41,5.4,5.4,188400.0
2010-09-15 12:00:00,5.4,5.41,5.4,5.41,93900.0,5.4,5.41,5.4,5.41,93900.0
2010-09-15 12:05:00,5.41,5.41,5.4,5.41,49100.0,5.41,5.41,5.4,5.41,49100.0
2010-09-15 12:10:00,5.4,5.41,5.4,5.41,26600.0,5.4,5.41,5.4,5.41,26600.0
2010-09-15 12:15:00,5.4,5.41,5.4,5.41,35000.0,5.4,5.41,5.4,5.41,35000.0
2010-09-15 12:20:00,5.4,5.41,5.4,5.41,51300.0,5.4,5.41,5.4,5.41,51300.0
2010-09-15 12:25:00,5.41,5.41,5.4,5.41,151000.0,5.41,5.41,5.4,5.41,151000.0
2010-09-15 12:30:00,5.41,5.41,5.4,5.41,52800.0,5.41,5.41,5.4,5.41,52800.0
2010-09-15 12:35:00,5.4,5.41,5.4,5.4,40700.0,5.4,5.41,5.4,5.4,40700.0
2010-09-15 12:40:00,5.41,5.41,5.4,5.41,108800.0,5.41,5.41,5.4,5.41,108800.0
2010-09-15 12:45:00,5.41,5.41,5.4,5.4,58100.0,5.41,5.41,5.4,5.4,58100.0
2010-09-15 12:50:00,5.41,5.41,5.4,5.4,121200.0,5.41,5.41,5.4,5.4,121200.0
2010-09-15 12:55:00,5.41,5.41,5.39,5.41,494000.0,5.41,5.41,5.39,5.41,494000.0
2010-09-15 13:00:00,5.41,5.42,5.4,5.41,148700.0,5.41,5.42,5.4,5.41,148700.0
2010-09-15 13:05:00,5.42,5.43,5.41,5.43,104400.0,5.42,5.43,5.41,5.43,104400.0
2010-09-15 13:10:00,5.42,5.43,5.42,5.43,30200.0,5.42,5.43,5.42,5.43,30200.0
2010-09-15 13:15:00,5.43,5.43,5.42,5.43,41000.0,5.43,5.43,5.42,5.43,41000.0
2010-09-15 13:20:00,5.43,5.43,5.42,5.42,34800.0,5.43,5.43,5.42,5.42,34800.0
2010-09-15 13:25:00,5.43,5.43,5.42,5.43,55500.0,5.43,5.43,5.42,5.43,55500.0
2010-09-15 13:30:00,5.43,5.43,5.42,5.43,39100.0,5.43,5.43,5.42,5.43,39100.0
2010-09-15 13:35:00,5.43,5.44,5.42,5.43,135700.0,5.43,5.44,5.42,5.43,135700.0
2010-09-15 13:40:00,5.43,5.44,5.43,5.43,19800.0,5.43,5.44,5.43,5.43,19800.0
2010-09-15 13:45:00,5.44,5.44,5.43,5.43,53500.0,5.44,5.44,5.43,5.43,53500.0
2010-09-15 13:50:00,5.43,5.44,5.43,5.43,39500.0,5.43,5.44,5.43,5.43,39500.0
2010-09-15 13:55:00,5.43,5.44,5.43,5.43,35500.0,5.43,5.44,5.43,5.43,35500.0
2010-09-15 14:00:00,5.43,5.45,5.43,5.43,763500.0,5.43,5.45,5.43,5.43,763500.0
2010-09-15 14:05:00,5.43,5.44,5.43,5.43,81800.0,5.43,5.44,5.43,5.43,81800.0
2010-09-15 14:10:00,5.43,5.44,5.43,5.43,42500.0,5.43,5.44,5.43,5.43,42500.0
2010-09-15 14:15:00,5.44,5.44,5.43,5.43,42500.0,5.44,5.44,5.43,5.43,42500.0
2010-09-15 14:20:00,5.43,5.43,5.42,5.43,190900.0,5.43,5.43,5.42,5.43,190900.0
2010-09-15 14:25:00,5.43,5.43,5.42,5.43,55200.0,5.43,5.43,5.42,5.43,55200.0
2010-09-15 14:30:00,5.42,5.43,5.42,5.42,228600.0,5.42,5.43,5.42,5.42,228600.0
2010-09-15 14:35:00,5.42,5.43,5.42,5.42,40300.0,5.42,5.43,5.42,5.42,40300.0
2010-09-15 14:40:00,5.42,5.43,5.42,5.42,58300.0,5.42,5.43,5.42,5.42,58300.0
2010-09-15 14:45:00,5.43,5.43,5.4,5.4,949700.0,5.43,5.43,5.4,5.4,949700.0
2010-09-15 14:50:00,5.4,5.41,5.4,5.4,248500.0,5.4,5.41,5.4,5.4,248500.0
2010-09-15 14:55:00,5.4,5.42,5.4,5.41,470400.0,5.4,5.42,5.4,5.41,470400.0
2010-09-15 15:00:00,5.41,5.42,5.41,5.41,202600.0,5.41,5.42,5.41,5.41,202600.0
2010-09-15 15:05:00,5.41,5.41,5.39,5.4,506400.0,5.41,5.41,5.39,5.4,506400.0
2010-09-15 15:10:00,5.41,5.41,5.39,5.39,193300.0,5.41,5.41,5.39,5.39,193300.0
2010-09-15 15:15:00,5.39,5.4,5.37,5.37,385300.0,5.39,5.4,5.37,5.37,385300.0
2010-09-15 15:20:00,5.37,5.39,5.37,5.39,196400.0,5.37,5.39,5.37,5.39,196400.0
2010-09-15 15:25:00,5.39,5.42,5.38,5.4,526700.0,5.39,5.42,5.38,5.4,526700.0
2010-09-15 15:30:00,5.4,5.41,5.39,5.4,349200.0,5.4,5.41,5.39,5.4,349200.0
2010-09-15 15:35:00,5.41,5.41,5.4,5.4,114900.0,5.41,5.41,5.4,5.4,114900.0
2010-09-15 15:40:00,5.41,5.41,5.4,5.4,76600.0,5.41,5.41,5.4,5.4,76600.0
2010-09-15 15:45:00,5.41,5.41,5.4,5.41,379200.0,5.41,5.41,5.4,5.41,379200.0
2010-09-15 15:50:00,5.41,5.41,5.4,5.41,602600.0,5.41,5.41,5.4,5.41,602600.0
2010-09-15 15:55:00,5.41,5.41,5.38,5.39,1160300.0,5.41,5.41,5.38,5.39,1160300.0
2010-09-16 09:30:00,5.39,5.39,5.32,5.34,324100.0,5.39,5.39,5.32,5.34,324100.0
2010-09-16 09:35:00,5.35,5.37,5.34,5.36,179300.0,5.35,5.37,5.34,5.36,179300.0
2010-09-16 09:40:00,5.37,5.37,5.34,5.36,134000.0,5.37,5.37,5.34,5.36,134000.0
2010-09-16 09:45:00,5.35,5.37,5.35,5.37,65800.0,5.35,5.37,5.35,5.37,65800.0
2010-09-16 09:50:00,5.36,5.41,5.36,5.41,228400.0,5.36,5.41,5.36,5.41,228400.0
2010-09-16 09:55:00,5.41,5.42,5.4,5.41,106900.0,5.41,5.42,5.4,5.41,106900.0
2010-09-16 10:00:00,5.4,5.41,5.36,5.41,981300.0,5.4,5.41,5.36,5.41,981300.0
2010-09-16 10:05:00,5.4,5.41,5.38,5.4,257300.0,5.4,5.41,5.38,5.4,257300.0
2010-09-16 10:10:00,5.4,5.42,5.39,5.42,270200.0,5.4,5.42,5.39,5.42,270200.0
2010-09-16 10:15:00,5.41,5.41,5.4,5.41,113000.0,5.41,5.41,5.4,5.41,113000.0
2010-09-16 10:20:00,5.41,5.42,5.4,5.42,68000.0,5.41,5.42,5.4,5.42,68000.0
2010-09-16 10:25:00,5.42,5.43,5.41,5.42,162500.0,5.42,5.43,5.41,5.42,162500.0
2010-09-16 10:30:00,5.42,5.42,5.41,5.41,136100.0,5.42,5.42,5.41,5.41,136100.0
2010-09-16 10:35:00,5.41,5.42,5.41,5.41,30100.0,5.41,5.42,5.41,5.41,30100.0
2010-09-16 10:40:00,5.41,5.45,5.41,5.45,179300.0,5.41,5.45,5.41,5.45,179300.0
2010-09-16 10:45:00,5.45,5.46,5.43,5.44,602600.0,5.45,5.46,5.43,5.44,602600.0
2010-09-16 10:50:00,5.43,5.45,5.42,5.45,197700.0,5.43,5.45,5.42,5.45,197700.0
2010-09-16 10:55:00,5.44,5.46,5.44,5.45,139100.0,5.44,5.46,5.44,5.45,139100.0
2010-09-16 11:00:00,5.45,5.45,5.42,5.44,271100.0,5.45,5.45,5.42,5.44,271100.0
2010-09-16 11:05:00,5.43,5.44,5.43,5.43,50800.0,5.43,5.44,5.43,5.43,50800.0
2010-09-16 11:10:00,5.44,5.44,5.43,5.44,86800.0,5.44,5.44,5.43,5.44,86800.0
2010-09-16 11:15:00,5.44,5.44,5.43,5.44,47300.0,5.44,5.44,5.43,5.44,47300.0
2010-09-16 11:20:00,5.44,5.44,5.43,5.44,114800.0,5.44,5.44,5.43,5.44,114800.0
2010-09-16 11:25:00,5.44,5.44,5.41,5.43,480500.0,5.44,5.44,5.41,5.43,480500.0
2010-09-16 11:30:00,5.42,5.43,5.42,5.42,69500.0,5.42,5.43,5.42,5.42,69500.0
2010-09-16 11:35:00,5.42,5.43,5.42,5.42,27000.0,5.42,5.43,5.42,5.42,27000.0
2010-09-16 11:40:00,5.43,5.43,5.42,5.43,20200.0,5.43,5.43,5.42,5.43,20200.0
2010-09-16 11:45:00,5.43,5.43,5.42,5.43,52800.0,5.43,5.43,5.42,5.43,52800.0
2010-09-16 11:50:00,5.42,5.43,5.41,5.41,66100.0,5.42,5.43,5.41,5.41,66100.0
2010-09-16 11:55:00,5.42,5.42,5.41,5.42,136700.0,5.42,5.42,5.41,5.42,136700.0
2010-09-16 12:00:00,5.41,5.42,5.41,5.41,113200.0,5.41,5.42,5.41,5.41,113200.0
2010-09-16 12:05:00,5.41,5.42,5.39,5.39,66000.0,5.41,5.42,5.39,5.39,66000.0
2010-09-16 12:10:00,5.39,5.41,5.39,5.39,380800.0,5.39,5.41,5.39,5.39,380800.0
2010-09-16 12:15:00,5.39,5.43,5.39,5.43,315800.0,5.39,5.43,5.39,5.43,315800.0
2010-09-16 12:20:00,5.42,5.43,5.42,5.43,99100.0,5.42,5.43,5.42,5.43,99100.0
2010-09-16 12:25:00,5.42,5.43,5.42,5.42,49900.0,5.42,5.43,5.42,5.42,49900.0
2010-09-16 12:30:00,5.42,5.43,5.42,5.42,36800.0,5.42,5.43,5.42,5.42,36800.0
2010-09-16 12:35:00,5.42,5.43,5.41,5.41,46800.0,5.42,5.43,5.41,5.41,46800.0
2010-09-16 12:40:00,5.41,5.43,5.41,5.42,101400.0,5.41,5.43,5.41,5.42,101400.0
2010-09-16 12:45:00,5.42,5.43,5.41,5.41,100100.0,5.42,5.43,5.41,5.41,100100.0
2010-09-16 12:50:00,5.42,5.42,5.41,5.41,20200.0,5.42,5.42,5.41,5.41,20200.0
2010-09-16 12:55:00,5.42,5.43,5.41,5.43,89600.0,5.42,5.43,5.41,5.43,89600.0
2010-09-16 13:00:00,5.43,5.43,5.42,5.43,60200.0,5.43,5.43,5.42,5.43,60200.0
2010-09-16 13:05:00,5.42,5.43,5.42,5.43,18500.0,5.42,5.43,5.42,5.43,18500.0
2010-09-16 13:10:00,5.42,5.43,5.42,5.43,28600.0,5.42,5.43,5.42,5.43,28600.0
2010-09-16 13:15:00,5.43,5.43,5.42,5.43,12800.0,5.43,5.43,5.42,5.43,12800.0
2010-09-16 13:20:00,5.42,5.44,5.42,5.43,569800.0,5.42,5.44,5.42,5.43,569800.0
2010-09-16 13:25:00,5.43,5.44,5.42,5.43,459500.0,5.43,5.44,5.42,5.43,459500.0
2010-09-16 13:30:00,5.43,5.44,5.42,5.43,44900.0,5.43,5.44,5.42,5.43,44900.0
2010-09-16 13:35:00,5.42,5.43,5.42,5.43,118800.0,5.42,5.43,5.42,5.43,118800.0
2010-09-16 13:40:00,5.43,5.44,5.42,5.43,160200.0,5.43,5.44,5.42,5.43,160200.0
2010-09-16 13:45:00,5.43,5.43,5.42,5.43,86200.0,5.43,5.43,5.42,5.43,86200.0
2010-09-16 13:50:00,5.42,5.44,5.42,5.43,173200.0,5.42,5.44,5.42,5.43,173200.0
2010-09-16 13:55:00,5.43,5.45,5.43,5.45,121800.0,5.43,5.45,5.43,5.45,121800.0
2010-09-16 14:00:00,5.44,5.45,5.44,5.45,228200.0,5.44,5.45,5.44,5.45,228200.0
2010-09-16 14:05:00,5.45,5.47,5.44,5.46,246200.0,5.45,5.47,5.44,5.46,246200.0
2010-09-16 14:10:00,5.46,5.47,5.46,5.46,56400.0,5.46,5.47,5.46,5.46,56400.0
2010-09-16 14:15:00,5.46,5.47,5.45,5.47,366100.0,5.46,5.47,5.45,5.47,366100.0
2010-09-16 14:20:00,5.46,5.47,5.46,5.46,171200.0,5.46,5.47,5.46,5.46,171200.0
2010-09-16 14:25:00,5.47,5.5,5.46,5.5,658500.0,5.47,5.5,5.46,5.5,658500.0
2010-09-16 14:30:00,5.49,5.5,5.48,5.48,152000.0,5.49,5.5,5.48,5.48,152000.0
2010-09-16 14:35:00,5.48,5.49,5.48,5.48,66500.0,5.48,5.49,5.48,5.48,66500.0
2010-09-16 14:40:00,5.48,5.49,5.47,5.47,145900.0,5.48,5.49,5.47,5.47,145900.0
2010-09-16 14:45:00,5.47,5.48,5.47,5.48,272000.0,5.47,5.48,5.47,5.48,272000.0
2010-09-16 14:50:00,5.47,5.48,5.46,5.47,232400.0,5.47,5.48,5.46,5.47,232400.0
2010-09-16 14:55:00,5.46,5.49,5.46,5.49,310200.0,5.46,5.49,5.46,5.49,310200.0
2010-09-16 15:00:00,5.48,5.49,5.48,5.48,67900.0,5.48,5.49,5.48,5.48,67900.0
2010-09-16 15:05:00,5.48,5.5,5.47,5.47,670800.0,5.48,5.5,5.47,5.47,670800.0
2010-09-16 15:10:00,5.47,5.48,5.47,5.47,39100.0,5.47,5.48,5.47,5.47,39100.0
2010-09-16 15:15:00,5.47,5.48,5.47,5.48,54700.0,5.47,5.48,5.47,5.48,54700.0
2010-09-16 15:20:00,5.47,5.48,5.47,5.47,93300.0,5.47,5.48,5.47,5.47,93300.0
2010-09-16 15:25:00,5.48,5.48,5.45,5.45,384200.0,5.48,5.48,5.45,5.45,384200.0
2010-09-16 15:30:00,5.45,5.46,5.44,5.45,205600.0,5.45,5.46,5.44,5.45,205600.0
2010-09-16 15:35:00,5.44,5.45,5.43,5.43,208800.0,5.44,5.45,5.43,5.43,208800.0
2010-09-16 15:40:00,5.44,5.45,5.43,5.45,182200.0,5.44,5.45,5.43,5.45,182200.0
2010-09-16 15:45:00,5.44,5.45,5.44,5.45,271900.0,5.44,5.45,5.44,5.45,271900.0
2010-09-16 15:50:00,5.45,5.45,5.44,5.45,408000.0,5.45,5.45,5.44,5.45,408000.0
2010-09-16 15:55:00,5.44,5.45,5.44,5.45,575600.0,5.44,5.45,5.44,5.45,575600.0
2010-09-17 09:30:00,5.49,5.51,5.47,5.48,2086100.0,5.49,5.51,5.47,5.48,2086100.0
2010-09-17 09:35:00,5.49,5.49,5.46,5.46,408000.0,5.49,5.49,5.46,5.46,408000.0
2010-09-17 09:40:00,5.47,5.47,5.44,5.44,148700.0,5.47,5.47,5.44,5.44,148700.0
2010-09-17 09:45:00,5.45,5.45,5.42,5.45,201900.0,5.45,5.45,5.42,5.45,201900.0
2010-09-17 09:50:00,5.44,5.45,5.43,5.43,354400.0,5.44,5.45,5.43,5.43,354400.0
2010-09-17 09:55:00,5.43,5.44,5.38,5.41,482700.0,5.43,5.44,5.38,5.41,482700.0
2010-09-17 10:00:00,5.4,5.41,5.37,5.4,822900.0,5.4,5.41,5.37,5.4,822900.0
2010-09-17 10:05:00,5.4,5.4,5.36,5.36,339900.0,5.4,5.4,5.36,5.36,339900.0
2010-09-17 10:10:00,5.36,5.38,5.35,5.38,612700.0,5.36,5.38,5.35,5.38,612700.0
2010-09-17 10:15:00,5.38,5.41,5.37,5.4,352200.0,5.38,5.41,5.37,5.4,352200.0
2010-09-17 10:20:00,5.41,5.43,5.39,5.42,291700.0,5.41,5.43,5.39,5.42,291700.0
2010-09-17 10:25:00,5.43,5.43,5.39,5.4,291800.0,5.43,5.43,5.39,5.4,291800.0
2010-09-17 10:30:00,5.4,5.41,5.39,5.4,219100.0,5.4,5.41,5.39,5.4,219100.0
2010-09-17 10:35:00,5.39,5.4,5.39,5.4,84100.0,5.39,5.4,5.39,5.4,84100.0
2010-09-17 10:40:00,5.4,5.4,5.38,5.39,68000.0,5.4,5.4,5.38,5.39,68000.0
2010-09-17 10:45:00,5.39,5.4,5.39,5.39,47000.0,5.39,5.4,5.39,5.39,47000.0
2010-09-17 10:50:00,5.4,5.4,5.39,5.4,43300.0,5.4,5.4,5.39,5.4,43300.0
2010-09-17 10:55:00,5.4,5.4,5.39,5.39,26400.0,5.4,5.4,5.39,5.39,26400.0
2010-09-17 11:00:00,5.39,5.42,5.39,5.42,87000.0,5.39,5.42,5.39,5.42,87000.0
2010-09-17 11:05:00,5.42,5.43,5.41,5.43,89600.0,5.42,5.43,5.41,5.43,89600.0
2010-09-17 11:10:00,5.42,5.43,5.42,5.43,78800.0,5.42,5.43,5.42,5.43,78800.0
2010-09-17 11:15:00,5.42,5.43,5.42,5.42,20300.0,5.42,5.43,5.42,5.42,20300.0
2010-09-17 11:20:00,5.42,5.43,5.42,5.43,18100.0,5.42,5.43,5.42,5.43,18100.0
2010-09-17 11:25:00,5.42,5.43,5.4,5.4,146700.0,5.42,5.43,5.4,5.4,146700.0
2010-09-17 11:30:00,5.41,5.42,5.4,5.41,230600.0,5.41,5.42,5.4,5.41,230600.0
2010-09-17 11:35:00,5.41,5.41,5.4,5.4,70300.0,5.41,5.41,5.4,5.4,70300.0
2010-09-17 11:40:00,5.4,5.4,5.39,5.39,128700.0,5.4,5.4,5.39,5.39,128700.0
2010-09-17 11:45:00,5.39,5.4,5.39,5.39,21900.0,5.39,5.4,5.39,5.39,21900.0
2010-09-17 11:50:00,5.39,5.39,5.36,5.36,364300.0,5.39,5.39,5.36,5.36,364300.0
2010-09-17 11:55:00,5.36,5.37,5.36,5.36,44700.0,5.36,5.37,5.36,5.36,44700.0
2010-09-17 12:00:00,5.37,5.37,5.36,5.37,15300.0,5.37,5.37,5.36,5.37,15300.0
2010-09-17 12:05:00,5.36,5.37,5.36,5.37,89300.0,5.36,5.37,5.36,5.37,89300.0
2010-09-17 12:10:00,5.37,5.37,5.36,5.37,15000.0,5.37,5.37,5.36,5.37,15000.0
2010-09-17 12:15:00,5.37,5.37,5.36,5.36,26900.0,5.37,5.37,5.36,5.36,26900.0
2010-09-17 12:20:00,5.36,5.37,5.36,5.36,19500.0,5.36,5.37,5.36,5.36,19500.0
2010-09-17 12:25:00,5.36,5.37,5.36,5.36,20500.0,5.36,5.37,5.36,5.36,20500.0
2010-09-17 12:30:00,5.37,5.37,5.36,5.37,42300.0,5.37,5.37,5.36,5.37,42300.0
2010-09-17 12:35:00,5.37,5.37,5.36,5.36,29100.0,5.37,5.37,5.36,5.36,29100.0
2010-09-17 12:40:00,5.37,5.37,5.36,5.36,33600.0,5.37,5.37,5.36,5.36,33600.0
2010-09-17 12:45:00,5.36,5.37,5.36,5.37,25600.0,5.36,5.37,5.36,5.37,25600.0
2010-09-17 12:50:00,5.37,5.37,5.36,5.36,16300.0,5.37,5.37,5.36,5.36,16300.0
2010-09-17 12:55:00,5.36,5.38,5.36,5.37,122100.0,5.36,5.38,5.36,5.37,122100.0
2010-09-17 13:00:00,5.37,5.38,5.37,5.38,89900.0,5.37,5.38,5.37,5.38,89900.0
2010-09-17 13:05:00,5.38,5.39,5.37,5.38,141600.0,5.38,5.39,5.37,5.38,141600.0
2010-09-17 13:10:00,5.38,5.38,5.36,5.36,54900.0,5.38,5.38,5.36,5.36,54900.0
2010-09-17 13:15:00,5.36,5.37,5.35,5.35,133900.0,5.36,5.37,5.35,5.35,133900.0
2010-09-17 13:20:00,5.36,5.37,5.35,5.37,82000.0,5.36,5.37,5.35,5.37,82000.0
2010-09-17 13:25:00,5.37,5.38,5.36,5.37,35500.0,5.37,5.38,5.36,5.37,35500.0
2010-09-17 13:30:00,5.37,5.39,5.37,5.38,103200.0,5.37,5.39,5.37,5.38,103200.0
2010-09-17 13:35:00,5.38,5.38,5.37,5.37,27100.0,5.38,5.38,5.37,5.37,27100.0
2010-09-17 13:40:00,5.38,5.38,5.37,5.38,43000.0,5.38,5.38,5.37,5.38,43000.0
2010-09-17 13:45:00,5.38,5.38,5.37,5.38,36400.0,5.38,5.38,5.37,5.38,36400.0
2010-09-17 13:50:00,5.38,5.38,5.37,5.38,31300.0,5.38,5.38,5.37,5.38,31300.0
2010-09-17 13:55:00,5.38,5.38,5.37,5.37,95800.0,5.38,5.38,5.37,5.37,95800.0
2010-09-17 14:00:00,5.37,5.38,5.36,5.38,111600.0,5.37,5.38,5.36,5.38,111600.0
2010-09-17 14:05:00,5.38,5.38,5.36,5.36,109200.0,5.38,5.38,5.36,5.36,109200.0
2010-09-17 14:10:00,5.36,5.38,5.36,5.38,136400.0,5.36,5.38,5.36,5.38,136400.0
2010-09-17 14:15:00,5.38,5.38,5.36,5.36,122300.0,5.38,5.38,5.36,5.36,122300.0
2010-09-17 14:20:00,5.36,5.37,5.36,5.36,69900.0,5.36,5.37,5.36,5.36,69900.0
2010-09-17 14:25:00,5.36,5.37,5.36,5.36,85600.0,5.36,5.37,5.36,5.36,85600.0
2010-09-17 14:30:00,5.36,5.37,5.35,5.36,139100.0,5.36,5.37,5.35,5.36,139100.0
2010-09-17 14:35:00,5.35,5.38,5.35,5.37,238000.0,5.35,5.38,5.35,5.37,238000.0
2010-09-17 14:40:00,5.36,5.38,5.36,5.38,155100.0,5.36,5.38,5.36,5.38,155100.0
2010-09-17 14:45:00,5.38,5.39,5.37,5.38,281400.0,5.38,5.39,5.37,5.38,281400.0
2010-09-17 14:50:00,5.37,5.38,5.36,5.37,204300.0,5.37,5.38,5.36,5.37,204300.0
2010-09-17 14:55:00,5.38,5.38,5.36,5.36,127300.0,5.38,5.38,5.36,5.36,127300.0
2010-09-17 15:00:00,5.36,5.38,5.35,5.38,229000.0,5.36,5.38,5.35,5.38,229000.0
2010-09-17 15:05:00,5.38,5.38,5.37,5.38,102100.0,5.38,5.38,5.37,5.38,102100.0
2010-09-17 15:10:00,5.38,5.38,5.37,5.38,108500.0,5.38,5.38,5.37,5.38,108500.0
2010-09-17 15:15:00,5.38,5.39,5.37,5.37,239100.0,5.38,5.39,5.37,5.37,239100.0
2010-09-17 15:20:00,5.38,5.38,5.37,5.38,108500.0,5.38,5.38,5.37,5.38,108500.0
2010-09-17 15:25:00,5.37,5.38,5.36,5.36,408700.0,5.37,5.38,5.36,5.36,408700.0
2010-09-17 15:30:00,5.36,5.39,5.36,5.39,352900.0,5.36,5.39,5.36,5.39,352900.0
2010-09-17 15:35:00,5.39,5.4,5.38,5.39,388800.0,5.39,5.4,5.38,5.39,388800.0
2010-09-17 15:40:00,5.39,5.4,5.39,5.39,310400.0,5.39,5.4,5.39,5.39,310400.0
2010-09-17 15:45:00,5.4,5.41,5.39,5.4,276900.0,5.4,5.41,5.39,5.4,276900.0
2010-09-17 15:50:00,5.4,5.41,5.4,5.4,365200.0,5.4,5.41,5.4,5.4,365200.0
2010-09-17 15:55:00,5.41,5.42,5.4,5.41,919000.0,5.41,5.42,5.4,5.41,919000.0
2010-09-20 09:30:00,5.46,5.46,5.42,5.44,187500.0,5.46,5.46,5.42,5.44,187500.0
2010-09-20 09:35:00,5.44,5.45,5.43,5.44,90900.0,5.44,5.45,5.43,5.44,90900.0
2010-09-20 09:40:00,5.43,5.44,5.42,5.43,137300.0,5.43,5.44,5.42,5.43,137300.0
2010-09-20 09:45:00,5.42,5.43,5.41,5.41,129700.0,5.42,5.43,5.41,5.41,129700.0
2010-09-20 09:50:00,5.41,5.45,5.41,5.43,236500.0,5.41,5.45,5.41,5.43,236500.0
2010-09-20 09:55:00,5.43,5.44,5.4,5.41,163200.0,5.43,5.44,5.4,5.41,163200.0
2010-09-20 10:00:00,5.41,5.43,5.4,5.42,104900.0,5.41,5.43,5.4,5.42,104900.0
2010-09-20 10:05:00,5.42,5.44,5.42,5.44,87300.0,5.42,5.44,5.42,5.44,87300.0
2010-09-20 10:10:00,5.44,5.44,5.42,5.43,90200.0,5.44,5.44,5.42,5.43,90200.0
2010-09-20 10:15:00,5.43,5.44,5.42,5.43,74300.0,5.43,5.44,5.42,5.43,74300.0
2010-09-20 10:20:00,5.44,5.46,5.43,5.45,193600.0,5.44,5.46,5.43,5.45,193600.0
2010-09-20 10:25:00,5.45,5.45,5.43,5.43,91400.0,5.45,5.45,5.43,5.43,91400.0
2010-09-20 10:30:00,5.43,5.44,5.42,5.43,98400.0,5.43,5.44,5.42,5.43,98400.0
2010-09-20 10:35:00,5.42,5.43,5.4,5.4,309200.0,5.42,5.43,5.4,5.4,309200.0
2010-09-20 10:40:00,5.4,5.41,5.4,5.41,119000.0,5.4,5.41,5.4,5.41,119000.0
2010-09-20 10:45:00,5.41,5.43,5.4,5.43,147000.0,5.41,5.43,5.4,5.43,147000.0
2010-09-20 10:50:00,5.43,5.44,5.41,5.43,245100.0,5.43,5.44,5.41,5.43,245100.0
2010-09-20 10:55:00,5.43,5.44,5.42,5.43,121200.0,5.43,5.44,5.42,5.43,121200.0
2010-09-20 11:00:00,5.43,5.44,5.42,5.44,49700.0,5.43,5.44,5.42,5.44,49700.0
2010-09-20 11:05:00,5.43,5.44,5.43,5.43,86000.0,5.43,5.44,5.43,5.43,86000.0
2010-09-20 11:10:00,5.43,5.44,5.42,5.42,84400.0,5.43,5.44,5.42,5.42,84400.0
2010-09-20 11:15:00,5.43,5.43,5.4,5.41,274200.0,5.43,5.43,5.4,5.41,274200.0
2010-09-20 11:20:00,5.42,5.43,5.41,5.43,57300.0,5.42,5.43,5.41,5.43,57300.0
2010-09-20 11:25:00,5.43,5.44,5.43,5.44,94700.0,5.43,5.44,5.43,5.44,94700.0
2010-09-20 11:30:00,5.44,5.44,5.43,5.43,23600.0,5.44,5.44,5.43,5.43,23600.0
2010-09-20 11:35:00,5.43,5.44,5.43,5.43,5600.0,5.43,5.44,5.43,5.43,5600.0
2010-09-20 11:40:00,5.43,5.44,5.43,5.43,29500.0,5.43,5.44,5.43,5.43,29500.0
2010-09-20 11:45:00,5.43,5.44,5.43,5.43,22100.0,5.43,5.44,5.43,5.43,22100.0
2010-09-20 11:50:00,5.43,5.44,5.43,5.43,97900.0,5.43,5.44,5.43,5.43,97900.0
2010-09-20 11:55:00,5.43,5.44,5.43,5.43,237200.0,5.43,5.44,5.43,5.43,237200.0
2010-09-20 12:00:00,5.43,5.44,5.43,5.43,26100.0,5.43,5.44,5.43,5.43,26100.0
2010-09-20 12:05:00,5.43,5.44,5.43,5.43,34000.0,5.43,5.44,5.43,5.43,34000.0
2010-09-20 12:10:00,5.43,5.44,5.43,5.44,7100.0,5.43,5.44,5.43,5.44,7100.0
2010-09-20 12:15:00,5.43,5.44,5.43,5.44,78900.0,5.43,5.44,5.43,5.44,78900.0
2010-09-20 12:20:00,5.44,5.44,5.43,5.43,48300.0,5.44,5.44,5.43,5.43,48300.0
2010-09-20 12:25:00,5.43,5.45,5.43,5.45,141300.0,5.43,5.45,5.43,5.45,141300.0
2010-09-20 12:30:00,5.44,5.45,5.44,5.44,23000.0,5.44,5.45,5.44,5.44,23000.0
2010-09-20 12:35:00,5.44,5.45,5.44,5.45,12300.0,5.44,5.45,5.44,5.45,12300.0
2010-09-20 12:40:00,5.44,5.45,5.44,5.45,11500.0,5.44,5.45,5.44,5.45,11500.0
2010-09-20 12:45:00,5.44,5.47,5.44,5.46,356100.0,5.44,5.47,5.44,5.46,356100.0
2010-09-20 12:50:00,5.46,5.47,5.45,5.46,126400.0,5.46,5.47,5.45,5.46,126400.0
2010-09-20 12:55:00,5.46,5.46,5.46,5.46,9900.0,5.46,5.46,5.46,5.46,9900.0
2010-09-20 13:00:00,5.47,5.47,5.46,5.46,3300.0,5.47,5.47,5.46,5.46,3300.0
2010-09-20 13:05:00,5.46,5.47,5.46,5.46,7500.0,5.46,5.47,5.46,5.46,7500.0
2010-09-20 13:10:00,5.46,5.47,5.45,5.46,69400.0,5.46,5.47,5.45,5.46,69400.0
2010-09-20 13:15:00,5.45,5.46,5.45,5.45,9500.0,5.45,5.46,5.45,5.45,9500.0
2010-09-20 13:20:00,5.46,5.47,5.45,5.45,276200.0,5.46,5.47,5.45,5.45,276200.0
2010-09-20 13:25:00,5.45,5.48,5.44,5.47,334800.0,5.45,5.48,5.44,5.47,334800.0
2010-09-20 13:30:00,5.47,5.48,5.47,5.47,35900.0,5.47,5.48,5.47,5.47,35900.0
2010-09-20 13:35:00,5.47,5.48,5.47,5.47,43200.0,5.47,5.48,5.47,5.47,43200.0
2010-09-20 13:40:00,5.48,5.49,5.47,5.48,83700.0,5.48,5.49,5.47,5.48,83700.0
2010-09-20 13:45:00,5.48,5.49,5.48,5.48,7400.0,5.48,5.49,5.48,5.48,7400.0
2010-09-20 13:50:00,5.48,5.49,5.48,5.48,62300.0,5.48,5.49,5.48,5.48,62300.0
2010-09-20 13:55:00,5.48,5.49,5.48,5.48,5000.0,5.48,5.49,5.48,5.48,5000.0
2010-09-20 14:00:00,5.48,5.49,5.48,5.48,129200.0,5.48,5.49,5.48,5.48,129200.0
2010-09-20 14:05:00,5.49,5.49,5.48,5.48,12900.0,5.49,5.49,5.48,5.48,12900.0
2010-09-20 14:10:00,5.48,5.5,5.48,5.5,197600.0,5.48,5.5,5.48,5.5,197600.0
2010-09-20 14:15:00,5.49,5.5,5.49,5.49,23900.0,5.49,5.5,5.49,5.49,23900.0
2010-09-20 14:20:00,5.49,5.52,5.49,5.51,553100.0,5.49,5.52,5.49,5.51,553100.0
2010-09-20 14:25:00,5.51,5.52,5.51,5.51,86700.0,5.51,5.52,5.51,5.51,86700.0
2010-09-20 14:30:00,5.51,5.52,5.51,5.52,123100.0,5.51,5.52,5.51,5.52,123100.0
2010-09-20 14:35:00,5.53,5.54,5.52,5.54,167400.0,5.53,5.54,5.52,5.54,167400.0
2010-09-20 14:40:00,5.54,5.54,5.53,5.53,106800.0,5.54,5.54,5.53,5.53,106800.0
2010-09-20 14:45:00,5.54,5.54,5.53,5.54,201300.0,5.54,5.54,5.53,5.54,201300.0
2010-09-20 14:50:00,5.53,5.54,5.53,5.54,16500.0,5.53,5.54,5.53,5.54,16500.0
2010-09-20 14:55:00,5.53,5.55,5.53,5.55,296800.0,5.53,5.55,5.53,5.55,296800.0
2010-09-20 15:00:00,5.55,5.55,5.54,5.54,154400.0,5.55,5.55,5.54,5.54,154400.0
2010-09-20 15:05:00,5.54,5.55,5.54,5.55,195300.0,5.54,5.55,5.54,5.55,195300.0
2010-09-20 15:10:00,5.55,5.55,5.53,5.54,308300.0,5.55,5.55,5.53,5.54,308300.0
2010-09-20 15:15:00,5.54,5.55,5.53,5.54,364300.0,5.54,5.55,5.53,5.54,364300.0
2010-09-20 15:20:00,5.54,5.55,5.54,5.55,46700.0,5.54,5.55,5.54,5.55,46700.0
2010-09-20 15:25:00,5.55,5.55,5.54,5.54,54300.0,5.55,5.55,5.54,5.54,54300.0
2010-09-20 15:30:00,5.55,5.56,5.54,5.55,631000.0,5.55,5.56,5.54,5.55,631000.0
2010-09-20 15:35:00,5.55,5.55,5.54,5.55,146300.0,5.55,5.55,5.54,5.55,146300.0
2010-09-20 15:40:00,5.55,5.55,5.54,5.54,98200.0,5.55,5.55,5.54,5.54,98200.0
2010-09-20 15:45:00,5.55,5.55,5.54,5.55,117200.0,5.55,5.55,5.54,5.55,117200.0
2010-09-20 15:50:00,5.55,5.55,5.54,5.55,249600.0,5.55,5.55,5.54,5.55,249600.0
2010-09-20 15:55:00,5.55,5.55,5.54,5.54,692600.0,5.55,5.55,5.54,5.54,692600.0
2010-09-21 09:30:00,5.55,5.55,5.51,5.53,148200.0,5.55,5.55,5.51,5.53,148200.0
2010-09-21 09:35:00,5.53,5.54,5.52,5.53,51600.0,5.53,5.54,5.52,5.53,51600.0
2010-09-21 09:40:00,5.54,5.55,5.52,5.55,326100.0,5.54,5.55,5.52,5.55,326100.0
2010-09-21 09:45:00,5.54,5.64,5.54,5.63,1779800.0,5.54,5.64,5.54,5.63,1779800.0
2010-09-21 09:50:00,5.63,5.69,5.62,5.65,1810900.0,5.63,5.69,5.62,5.65,1810900.0
2010-09-21 09:55:00,5.65,5.72,5.65,5.7,727100.0,5.65,5.72,5.65,5.7,727100.0
2010-09-21 10:00:00,5.7,5.7,5.61,5.61,1373000.0,5.7,5.7,5.61,5.61,1373000.0
2010-09-21 10:05:00,5.62,5.66,5.61,5.65,576800.0,5.62,5.66,5.61,5.65,576800.0
2010-09-21 10:10:00,5.65,5.65,5.6,5.62,405200.0,5.65,5.65,5.6,5.62,405200.0
2010-09-21 10:15:00,5.63,5.65,5.62,5.63,218400.0,5.63,5.65,5.62,5.63,218400.0
2010-09-21 10:20:00,5.64,5.65,5.63,5.64,112600.0,5.64,5.65,5.63,5.64,112600.0
2010-09-21 10:25:00,5.65,5.66,5.64,5.66,87000.0,5.65,5.66,5.64,5.66,87000.0
2010-09-21 10:30:00,5.66,5.68,5.66,5.67,147000.0,5.66,5.68,5.66,5.67,147000.0
2010-09-21 10:35:00,5.68,5.7,5.67,5.7,401000.0,5.68,5.7,5.67,5.7,401000.0
2010-09-21 10:40:00,5.7,5.71,5.67,5.69,891100.0,5.7,5.71,5.67,5.69,891100.0
2010-09-21 10:45:00,5.7,5.7,5.65,5.67,1184500.0,5.7,5.7,5.65,5.67,1184500.0
2010-09-21 10:50:00,5.67,5.68,5.64,5.65,1287600.0,5.67,5.68,5.64,5.65,1287600.0
2010-09-21 10:55:00,5.65,5.65,5.64,5.64,83600.0,5.65,5.65,5.64,5.64,83600.0
2010-09-21 11:00:00,5.65,5.65,5.63,5.63,240000.0,5.65,5.65,5.63,5.63,240000.0
2010-09-21 11:05:00,5.63,5.68,5.63,5.67,269700.0,5.63,5.68,5.63,5.67,269700.0
2010-09-21 11:10:00,5.67,5.67,5.64,5.65,296800.0,5.67,5.67,5.64,5.65,296800.0
2010-09-21 11:15:00,5.65,5.65,5.64,5.64,54000.0,5.65,5.65,5.64,5.64,54000.0
2010-09-21 11:20:00,5.64,5.67,5.64,5.66,187200.0,5.64,5.67,5.64,5.66,187200.0
2010-09-21 11:25:00,5.67,5.68,5.65,5.66,404000.0,5.67,5.68,5.65,5.66,404000.0
2010-09-21 11:30:00,5.66,5.69,5.65,5.69,208200.0,5.66,5.69,5.65,5.69,208200.0
2010-09-21 11:35:00,5.69,5.72,5.68,5.72,274100.0,5.69,5.72,5.68,5.72,274100.0
2010-09-21 11:40:00,5.72,5.75,5.72,5.75,408800.0,5.72,5.75,5.72,5.75,408800.0
2010-09-21 11:45:00,5.75,5.78,5.74,5.75,448800.0,5.75,5.78,5.74,5.75,448800.0
2010-09-21 11:50:00,5.75,5.76,5.72,5.76,424400.0,5.75,5.76,5.72,5.76,424400.0
2010-09-21 11:55:00,5.76,5.8,5.75,5.79,579900.0,5.76,5.8,5.75,5.79,579900.0
2010-09-21 12:00:00,5.79,5.81,5.76,5.79,619500.0,5.79,5.81,5.76,5.79,619500.0
2010-09-21 12:05:00,5.78,5.79,5.74,5.74,238400.0,5.78,5.79,5.74,5.74,238400.0
2010-09-21 12:10:00,5.74,5.75,5.72,5.72,581200.0,5.74,5.75,5.72,5.72,581200.0
2010-09-21 12:15:00,5.72,5.73,5.71,5.73,201700.0,5.72,5.73,5.71,5.73,201700.0
2010-09-21 12:20:00,5.72,5.73,5.69,5.69,340500.0,5.72,5.73,5.69,5.69,340500.0
2010-09-21 12:25:00,5.69,5.72,5.68,5.68,367400.0,5.69,5.72,5.68,5.68,367400.0
2010-09-21 12:30:00,5.68,5.71,5.68,5.71,649300.0,5.68,5.71,5.68,5.71,649300.0
2010-09-21 12:35:00,5.71,5.71,5.69,5.71,220500.0,5.71,5.71,5.69,5.71,220500.0
2010-09-21 12:40:00,5.7,5.71,5.69,5.7,111100.0,5.7,5.71,5.69,5.7,111100.0
2010-09-21 12:45:00,5.7,5.71,5.69,5.71,725600.0,5.7,5.71,5.69,5.71,725600.0
2010-09-21 12:50:00,5.71,5.71,5.69,5.7,332400.0,5.71,5.71,5.69,5.7,332400.0
2010-09-21 12:55:00,5.7,5.71,5.65,5.66,531000.0,5.7,5.71,5.65,5.66,531000.0
2010-09-21 13:00:00,5.67,5.67,5.65,5.66,105700.0,5.67,5.67,5.65,5.66,105700.0
2010-09-21 13:05:00,5.65,5.67,5.65,5.66,979300.0,5.65,5.67,5.65,5.66,979300.0
2010-09-21 13:10:00,5.66,5.67,5.65,5.66,235200.0,5.66,5.67,5.65,5.66,235200.0
2010-09-21 13:15:00,5.66,5.67,5.65,5.66,126400.0,5.66,5.67,5.65,5.66,126400.0
2010-09-21 13:20:00,5.66,5.67,5.65,5.65,402900.0,5.66,5.67,5.65,5.65,402900.0
2010-09-21 13:25:00,5.66,5.66,5.65,5.66,39900.0,5.66,5.66,5.65,5.66,39900.0
2010-09-21 13:30:00,5.66,5.67,5.65,5.66,212700.0,5.66,5.67,5.65,5.66,212700.0
2010-09-21 13:35:00,5.66,5.66,5.65,5.66,42800.0,5.66,5.66,5.65,5.66,42800.0
2010-09-21 13:40:00,5.66,5.67,5.65,5.66,531100.0,5.66,5.67,5.65,5.66,531100.0
2010-09-21 13:45:00,5.65,5.67,5.65,5.65,228700.0,5.65,5.67,5.65,5.65,228700.0
2010-09-21 13:50:00,5.65,5.67,5.64,5.66,346000.0,5.65,5.67,5.64,5.66,346000.0
2010-09-21 13:55:00,5.66,5.66,5.65,5.65,36800.0,5.66,5.66,5.65,5.65,36800.0
2010-09-21 14:00:00,5.66,5.66,5.65,5.66,122400.0,5.66,5.66,5.65,5.66,122400.0
2010-09-21 14:05:00,5.66,5.67,5.65,5.66,750200.0,5.66,5.67,5.65,5.66,750200.0
2010-09-21 14:10:00,5.66,5.67,5.65,5.66,183300.0,5.66,5.67,5.65,5.66,183300.0
2010-09-21 14:15:00,5.66,5.68,5.63,5.67,377700.0,5.66,5.68,5.63,5.67,377700.0
2010-09-21 14:20:00,5.67,5.68,5.66,5.68,539700.0,5.67,5.68,5.66,5.68,539700.0
2010-09-21 14:25:00,5.67,5.68,5.64,5.65,597000.0,5.67,5.68,5.64,5.65,597000.0
2010-09-21 14:30:00,5.65,5.67,5.64,5.66,610100.0,5.65,5.67,5.64,5.66,610100.0
2010-09-21 14:35:00,5.66,5.67,5.65,5.67,637000.0,5.66,5.67,5.65,5.67,637000.0
2010-09-21 14:40:00,5.66,5.68,5.65,5.65,406900.0,5.66,5.68,5.65,5.65,406900.0
2010-09-21 14:45:00,5.65,5.66,5.62,5.65,428600.0,5.65,5.66,5.62,5.65,428600.0
2010-09-21 14:50:00,5.65,5.65,5.62,5.63,187200.0,5.65,5.65,5.62,5.63,187200.0
2010-09-21 14:55:00,5.63,5.63,5.62,5.63,35300.0,5.63,5.63,5.62,5.63,35300.0
2010-09-21 15:00:00,5.63,5.66,5.62,5.66,195800.0,5.63,5.66,5.62,5.66,195800.0
2010-09-21 15:05:00,5.65,5.66,5.64,5.65,95900.0,5.65,5.66,5.64,5.65,95900.0
2010-09-21 15:10:00,5.65,5.65,5.64,5.64,72300.0,5.65,5.65,5.64,5.64,72300.0
2010-09-21 15:15:00,5.65,5.66,5.64,5.64,190300.0,5.65,5.66,5.64,5.64,190300.0
2010-09-21 15:20:00,5.65,5.66,5.64,5.66,356400.0,5.65,5.66,5.64,5.66,356400.0
2010-09-21 15:25:00,5.65,5.66,5.64,5.65,159600.0,5.65,5.66,5.64,5.65,159600.0
2010-09-21 15:30:00,5.65,5.65,5.61,5.62,465900.0,5.65,5.65,5.61,5.62,465900.0
2010-09-21 15:35:00,5.62,5.63,5.6,5.62,285100.0,5.62,5.63,5.6,5.62,285100.0
2010-09-21 15:40:00,5.63,5.63,5.61,5.61,529300.0,5.63,5.63,5.61,5.61,529300.0
2010-09-21 15:45:00,5.61,5.62,5.6,5.6,239500.0,5.61,5.62,5.6,5.6,239500.0
2010-09-21 15:50:00,5.6,5.61,5.59,5.59,887400.0,5.6,5.61,5.59,5.59,887400.0
2010-09-21 15:55:00,5.59,5.6,5.59,5.6,604000.0,5.59,5.6,5.59,5.6,604000.0
2010-09-22 09:30:00,5.59,5.64,5.59,5.61,222600.0,5.59,5.64,5.59,5.61,222600.0
2010-09-22 09:35:00,5.62,5.63,5.6,5.62,180500.0,5.62,5.63,5.6,5.62,180500.0
2010-09-22 09:40:00,5.62,5.64,5.62,5.63,83600.0,5.62,5.64,5.62,5.63,83600.0
2010-09-22 09:45:00,5.62,5.64,5.62,5.64,76000.0,5.62,5.64,5.62,5.64,76000.0
2010-09-22 09:50:00,5.64,5.64,5.63,5.63,34900.0,5.64,5.64,5.63,5.63,34900.0
2010-09-22 09:55:00,5.64,5.64,5.63,5.64,31200.0,5.64,5.64,5.63,5.64,31200.0
2010-09-22 10:00:00,5.64,5.64,5.59,5.6,258600.0,5.64,5.64,5.59,5.6,258600.0
2010-09-22 10:05:00,5.59,5.6,5.59,5.6,54800.0,5.59,5.6,5.59,5.6,54800.0
2010-09-22 10:10:00,5.59,5.6,5.59,5.6,159700.0,5.59,5.6,5.59,5.6,159700.0
2010-09-22 10:15:00,5.6,5.61,5.59,5.61,120800.0,5.6,5.61,5.59,5.61,120800.0
2010-09-22 10:20:00,5.61,5.61,5.6,5.61,52500.0,5.61,5.61,5.6,5.61,52500.0
2010-09-22 10:25:00,5.61,5.61,5.58,5.6,237600.0,5.61,5.61,5.58,5.6,237600.0
2010-09-22 10:30:00,5.59,5.6,5.56,5.57,135600.0,5.59,5.6,5.56,5.57,135600.0
2010-09-22 10:35:00,5.56,5.57,5.56,5.56,120800.0,5.56,5.57,5.56,5.56,120800.0
2010-09-22 10:40:00,5.56,5.57,5.54,5.55,98400.0,5.56,5.57,5.54,5.55,98400.0
2010-09-22 10:45:00,5.55,5.57,5.54,5.55,172000.0,5.55,5.57,5.54,5.55,172000.0
2010-09-22 10:50:00,5.55,5.56,5.54,5.55,265100.0,5.55,5.56,5.54,5.55,265100.0
2010-09-22 10:55:00,5.55,5.55,5.54,5.54,106000.0,5.55,5.55,5.54,5.54,106000.0
2010-09-22 11:00:00,5.55,5.56,5.54,5.55,78500.0,5.55,5.56,5.54,5.55,78500.0
2010-09-22 11:05:00,5.56,5.56,5.52,5.53,285200.0,5.56,5.56,5.52,5.53,285200.0
2010-09-22 11:10:00,5.53,5.53,5.51,5.53,223400.0,5.53,5.53,5.51,5.53,223400.0
2010-09-22 11:15:00,5.54,5.56,5.53,5.55,69300.0,5.54,5.56,5.53,5.55,69300.0
2010-09-22 11:20:00,5.55,5.56,5.53,5.53,366100.0,5.55,5.56,5.53,5.53,366100.0
2010-09-22 11:25:00,5.53,5.54,5.51,5.52,160800.0,5.53,5.54,5.51,5.52,160800.0
2010-09-22 11:30:00,5.53,5.53,5.51,5.52,55500.0,5.53,5.53,5.51,5.52,55500.0
2010-09-22 11:35:00,5.52,5.53,5.51,5.53,29600.0,5.52,5.53,5.51,5.53,29600.0
2010-09-22 11:40:00,5.52,5.53,5.52,5.53,10900.0,5.52,5.53,5.52,5.53,10900.0
2010-09-22 11:45:00,5.53,5.53,5.52,5.52,6100.0,5.53,5.53,5.52,5.52,6100.0
2010-09-22 11:50:00,5.53,5.53,5.52,5.53,17500.0,5.53,5.53,5.52,5.53,17500.0
2010-09-22 11:55:00,5.52,5.54,5.52,5.53,284300.0,5.52,5.54,5.52,5.53,284300.0
2010-09-22 12:00:00,5.53,5.54,5.51,5.52,574200.0,5.53,5.54,5.51,5.52,574200.0
2010-09-22 12:05:00,5.52,5.52,5.51,5.52,36100.0,5.52,5.52,5.51,5.52,36100.0
2010-09-22 12:10:00,5.52,5.52,5.51,5.52,9500.0,5.52,5.52,5.51,5.52,9500.0
2010-09-22 12:15:00,5.52,5.53,5.51,5.53,73300.0,5.52,5.53,5.51,5.53,73300.0
2010-09-22 12:20:00,5.53,5.54,5.52,5.54,107500.0,5.53,5.54,5.52,5.54,107500.0
2010-09-22 12:25:00,5.54,5.54,5.53,5.54,26000.0,5.54,5.54,5.53,5.54,26000.0
2010-09-22 12:30:00,5.54,5.54,5.53,5.54,18300.0,5.54,5.54,5.53,5.54,18300.0
2010-09-22 12:35:00,5.54,5.55,5.53,5.54,29300.0,5.54,5.55,5.53,5.54,29300.0
2010-09-22 12:40:00,5.54,5.55,5.54,5.54,19000.0,5.54,5.55,5.54,5.54,19000.0
2010-09-22 12:45:00,5.54,5.55,5.54,5.55,28400.0,5.54,5.55,5.54,5.55,28400.0
2010-09-22 12:50:00,5.54,5.55,5.54,5.55,8200.0,5.54,5.55,5.54,5.55,8200.0
2010-09-22 12:55:00,5.55,5.55,5.54,5.55,10300.0,5.55,5.55,5.54,5.55,10300.0
2010-09-22 13:00:00,5.54,5.55,5.54,5.55,54800.0,5.54,5.55,5.54,5.55,54800.0
2010-09-22 13:05:00,5.55,5.55,5.54,5.54,107100.0,5.55,5.55,5.54,5.54,107100.0
2010-09-22 13:10:00,5.54,5.55,5.54,5.54,17000.0,5.54,5.55,5.54,5.54,17000.0
2010-09-22 13:15:00,5.54,5.55,5.54,5.55,25300.0,5.54,5.55,5.54,5.55,25300.0
2010-09-22 13:20:00,5.54,5.55,5.53,5.54,97400.0,5.54,5.55,5.53,5.54,97400.0
2010-09-22 13:25:00,5.53,5.54,5.53,5.53,9200.0,5.53,5.54,5.53,5.53,9200.0
2010-09-22 13:30:00,5.54,5.55,5.53,5.54,112000.0,5.54,5.55,5.53,5.54,112000.0
2010-09-22 13:35:00,5.54,5.55,5.53,5.53,92800.0,5.54,5.55,5.53,5.53,92800.0
2010-09-22 13:40:00,5.54,5.54,5.53,5.53,58700.0,5.54,5.54,5.53,5.53,58700.0
2010-09-22 13:45:00,5.53,5.54,5.53,5.54,16400.0,5.53,5.54,5.53,5.54,16400.0
2010-09-22 13:50:00,5.53,5.54,5.53,5.54,8600.0,5.53,5.54,5.53,5.54,8600.0
2010-09-22 13:55:00,5.53,5.54,5.53,5.54,13500.0,5.53,5.54,5.53,5.54,13500.0
2010-09-22 14:00:00,5.53,5.54,5.53,5.53,17600.0,5.53,5.54,5.53,5.53,17600.0
2010-09-22 14:05:00,5.53,5.54,5.53,5.54,14100.0,5.53,5.54,5.53,5.54,14100.0
2010-09-22 14:10:00,5.53,5.54,5.53,5.54,18300.0,5.53,5.54,5.53,5.54,18300.0
2010-09-22 14:15:00,5.53,5.54,5.53,5.54,25400.0,5.53,5.54,5.53,5.54,25400.0
2010-09-22 14:20:00,5.53,5.54,5.53,5.54,45700.0,5.53,5.54,5.53,5.54,45700.0
2010-09-22 14:25:00,5.54,5.54,5.53,5.54,120000.0,5.54,5.54,5.53,5.54,120000.0
2010-09-22 14:30:00,5.54,5.55,5.54,5.55,81400.0,5.54,5.55,5.54,5.55,81400.0
2010-09-22 14:35:00,5.55,5.56,5.54,5.56,155100.0,5.55,5.56,5.54,5.56,155100.0
2010-09-22 14:40:00,5.56,5.57,5.55,5.57,169800.0,5.56,5.57,5.55,5.57,169800.0
2010-09-22 14:45:00,5.56,5.58,5.56,5.58,126000.0,5.56,5.58,5.56,5.58,126000.0
2010-09-22 14:50:00,5.57,5.58,5.57,5.58,57700.0,5.57,5.58,5.57,5.58,57700.0
2010-09-22 14:55:00,5.58,5.59,5.57,5.59,123100.0,5.58,5.59,5.57,5.59,123100.0
2010-09-22 15:00:00,5.58,5.59,5.58,5.59,45900.0,5.58,5.59,5.58,5.59,45900.0
2010-09-22 15:05:00,5.59,5.59,5.58,5.59,97200.0,5.59,5.59,5.58,5.59,97200.0
2010-09-22 15:10:00,5.59,5.6,5.58,5.6,165800.0,5.59,5.6,5.58,5.6,165800.0
2010-09-22 15:15:00,5.6,5.6,5.59,5.6,68500.0,5.6,5.6,5.59,5.6,68500.0
2010-09-22 15:20:00,5.6,5.6,5.58,5.58,253100.0,5.6,5.6,5.58,5.58,253100.0
2010-09-22 15:25:00,5.59,5.59,5.58,5.59,70600.0,5.59,5.59,5.58,5.59,70600.0
2010-09-22 15:30:00,5.58,5.59,5.58,5.58,166000.0,5.58,5.59,5.58,5.58,166000.0
2010-09-22 15:35:00,5.59,5.62,5.59,5.61,378200.0,5.59,5.62,5.59,5.61,378200.0
2010-09-22 15:40:00,5.62,5.62,5.61,5.62,125400.0,5.62,5.62,5.61,5.62,125400.0
2010-09-22 15:45:00,5.62,5.62,5.61,5.61,202800.0,5.62,5.62,5.61,5.61,202800.0
2010-09-22 15:50:00,5.62,5.62,5.61,5.62,364000.0,5.62,5.62,5.61,5.62,364000.0
2010-09-22 15:55:00,5.62,5.63,5.61,5.63,1036300.0,5.62,5.63,5.61,5.63,1036300.0
2010-09-23 09:30:00,5.57,5.59,5.55,5.56,116000.0,5.57,5.59,5.55,5.56,116000.0
2010-09-23 09:35:00,5.56,5.58,5.55,5.57,198900.0,5.56,5.58,5.55,5.57,198900.0
2010-09-23 09:40:00,5.57,5.59,5.56,5.56,104800.0,5.57,5.59,5.56,5.56,104800.0
2010-09-23 09:45:00,5.57,5.57,5.55,5.55,139300.0,5.57,5.57,5.55,5.55,139300.0
2010-09-23 09:50:00,5.55,5.58,5.55,5.58,213200.0,5.55,5.58,5.55,5.58,213200.0
2010-09-23 09:55:00,5.57,5.59,5.57,5.58,51500.0,5.57,5.59,5.57,5.58,51500.0
2010-09-23 10:00:00,5.59,5.61,5.59,5.6,136400.0,5.59,5.61,5.59,5.6,136400.0
2010-09-23 10:05:00,5.59,5.61,5.59,5.59,248000.0,5.59,5.61,5.59,5.59,248000.0
2010-09-23 10:10:00,5.59,5.6,5.58,5.59,60100.0,5.59,5.6,5.58,5.59,60100.0
2010-09-23 10:15:00,5.59,5.59,5.58,5.59,30800.0,5.59,5.59,5.58,5.59,30800.0
2010-09-23 10:20:00,5.59,5.6,5.58,5.6,71800.0,5.59,5.6,5.58,5.6,71800.0
2010-09-23 10:25:00,5.6,5.6,5.59,5.6,32100.0,5.6,5.6,5.59,5.6,32100.0
2010-09-23 10:30:00,5.6,5.62,5.59,5.6,140800.0,5.6,5.62,5.59,5.6,140800.0
2010-09-23 10:35:00,5.61,5.61,5.6,5.6,23200.0,5.61,5.61,5.6,5.6,23200.0
2010-09-23 10:40:00,5.61,5.61,5.6,5.6,56000.0,5.61,5.61,5.6,5.6,56000.0
2010-09-23 10:45:00,5.61,5.61,5.6,5.6,78300.0,5.61,5.61,5.6,5.6,78300.0
2010-09-23 10:50:00,5.6,5.62,5.6,5.61,191600.0,5.6,5.62,5.6,5.61,191600.0
2010-09-23 10:55:00,5.6,5.61,5.59,5.61,347500.0,5.6,5.61,5.59,5.61,347500.0
2010-09-23 11:00:00,5.6,5.61,5.6,5.6,37100.0,5.6,5.61,5.6,5.6,37100.0
2010-09-23 11:05:00,5.61,5.62,5.6,5.61,76000.0,5.61,5.62,5.6,5.61,76000.0
2010-09-23 11:10:00,5.61,5.62,5.61,5.62,72500.0,5.61,5.62,5.61,5.62,72500.0
2010-09-23 11:15:00,5.62,5.63,5.6,5.61,161500.0,5.62,5.63,5.6,5.61,161500.0
2010-09-23 11:20:00,5.61,5.61,5.6,5.6,34300.0,5.61,5.61,5.6,5.6,34300.0
2010-09-23 11:25:00,5.6,5.61,5.6,5.6,41300.0,5.6,5.61,5.6,5.6,41300.0
2010-09-23 11:30:00,5.61,5.62,5.6,5.61,121300.0,5.61,5.62,5.6,5.61,121300.0
2010-09-23 11:35:00,5.62,5.62,5.61,5.61,45200.0,5.62,5.62,5.61,5.61,45200.0
2010-09-23 11:40:00,5.61,5.62,5.6,5.6,143700.0,5.61,5.62,5.6,5.6,143700.0
2010-09-23 11:45:00,5.6,5.61,5.59,5.59,68000.0,5.6,5.61,5.59,5.59,68000.0
2010-09-23 11:50:00,5.59,5.6,5.59,5.59,59800.0,5.59,5.6,5.59,5.59,59800.0
2010-09-23 11:55:00,5.59,5.6,5.59,5.59,59700.0,5.59,5.6,5.59,5.59,59700.0
2010-09-23 12:00:00,5.59,5.6,5.57,5.58,224500.0,5.59,5.6,5.57,5.58,224500.0
2010-09-23 12:05:00,5.58,5.59,5.58,5.59,26400.0,5.58,5.59,5.58,5.59,26400.0
2010-09-23 12:10:00,5.59,5.59,5.58,5.59,41700.0,5.59,5.59,5.58,5.59,41700.0
2010-09-23 12:15:00,5.59,5.59,5.58,5.59,11500.0,5.59,5.59,5.58,5.59,11500.0
2010-09-23 12:20:00,5.59,5.59,5.58,5.59,21700.0,5.59,5.59,5.58,5.59,21700.0
2010-09-23 12:25:00,5.59,5.59,5.58,5.58,42100.0,5.59,5.59,5.58,5.58,42100.0
2010-09-23 12:30:00,5.59,5.59,5.58,5.59,37100.0,5.59,5.59,5.58,5.59,37100.0
2010-09-23 12:35:00,5.58,5.59,5.58,5.58,34100.0,5.58,5.59,5.58,5.58,34100.0
2010-09-23 12:40:00,5.58,5.59,5.57,5.57,103900.0,5.58,5.59,5.57,5.57,103900.0
2010-09-23 12:45:00,5.57,5.58,5.57,5.57,32100.0,5.57,5.58,5.57,5.57,32100.0
2010-09-23 12:50:00,5.58,5.58,5.57,5.57,24200.0,5.58,5.58,5.57,5.57,24200.0
2010-09-23 12:55:00,5.57,5.58,5.57,5.57,19600.0,5.57,5.58,5.57,5.57,19600.0
2010-09-23 13:00:00,5.57,5.58,5.57,5.57,20700.0,5.57,5.58,5.57,5.57,20700.0
2010-09-23 13:05:00,5.57,5.58,5.57,5.57,24100.0,5.57,5.58,5.57,5.57,24100.0
2010-09-23 13:10:00,5.57,5.58,5.55,5.57,304700.0,5.57,5.58,5.55,5.57,304700.0
2010-09-23 13:15:00,5.57,5.57,5.56,5.56,145700.0,5.57,5.57,5.56,5.56,145700.0
2010-09-23 13:20:00,5.57,5.57,5.56,5.57,42400.0,5.57,5.57,5.56,5.57,42400.0
2010-09-23 13:25:00,5.57,5.58,5.56,5.56,104600.0,5.57,5.58,5.56,5.56,104600.0
2010-09-23 13:30:00,5.57,5.57,5.56,5.57,25100.0,5.57,5.57,5.56,5.57,25100.0
2010-09-23 13:35:00,5.57,5.57,5.56,5.57,35700.0,5.57,5.57,5.56,5.57,35700.0
2010-09-23 13:40:00,5.57,5.57,5.56,5.56,37300.0,5.57,5.57,5.56,5.56,37300.0
2010-09-23 13:45:00,5.57,5.58,5.56,5.57,86200.0,5.57,5.58,5.56,5.57,86200.0
2010-09-23 13:50:00,5.57,5.58,5.56,5.56,102100.0,5.57,5.58,5.56,5.56,102100.0
2010-09-23 13:55:00,5.57,5.57,5.55,5.55,136100.0,5.57,5.57,5.55,5.55,136100.0
2010-09-23 14:00:00,5.55,5.56,5.54,5.54,165500.0,5.55,5.56,5.54,5.54,165500.0
2010-09-23 14:05:00,5.55,5.55,5.54,5.54,18700.0,5.55,5.55,5.54,5.54,18700.0
2010-09-23 14:10:00,5.55,5.56,5.54,5.56,185400.0,5.55,5.56,5.54,5.56,185400.0
2010-09-23 14:15:00,5.55,5.57,5.55,5.56,102900.0,5.55,5.57,5.55,5.56,102900.0
2010-09-23 14:20:00,5.56,5.57,5.56,5.57,24900.0,5.56,5.57,5.56,5.57,24900.0
2010-09-23 14:25:00,5.56,5.57,5.56,5.57,50300.0,5.56,5.57,5.56,5.57,50300.0
2010-09-23 14:30:00,5.57,5.58,5.55,5.57,430600.0,5.57,5.58,5.55,5.57,430600.0
2010-09-23 14:35:00,5.57,5.58,5.56,5.57,205800.0,5.57,5.58,5.56,5.57,205800.0
2010-09-23 14:40:00,5.57,5.57,5.56,5.57,115500.0,5.57,5.57,5.56,5.57,115500.0
2010-09-23 14:45:00,5.56,5.57,5.55,5.56,44500.0,5.56,5.57,5.55,5.56,44500.0
2010-09-23 14:50:00,5.55,5.57,5.55,5.56,398200.0,5.55,5.57,5.55,5.56,398200.0
2010-09-23 14:55:00,5.56,5.56,5.55,5.56,42300.0,5.56,5.56,5.55,5.56,42300.0
2010-09-23 15:00:00,5.55,5.56,5.55,5.56,26500.0,5.55,5.56,5.55,5.56,26500.0
2010-09-23 15:05:00,5.56,5.56,5.55,5.55,33900.0,5.56,5.56,5.55,5.55,33900.0
2010-09-23 15:10:00,5.55,5.57,5.55,5.57,67400.0,5.55,5.57,5.55,5.57,67400.0
2010-09-23 15:15:00,5.56,5.57,5.56,5.57,127100.0,5.56,5.57,5.56,5.57,127100.0
2010-09-23 15:20:00,5.58,5.58,5.57,5.58,96900.0,5.58,5.58,5.57,5.58,96900.0
2010-09-23 15:25:00,5.57,5.58,5.56,5.56,172000.0,5.57,5.58,5.56,5.56,172000.0
2010-09-23 15:30:00,5.56,5.57,5.56,5.56,257300.0,5.56,5.57,5.56,5.56,257300.0
2010-09-23 15:35:00,5.56,5.57,5.55,5.55,108300.0,5.56,5.57,5.55,5.55,108300.0
2010-09-23 15:40:00,5.55,5.56,5.53,5.53,259200.0,5.55,5.56,5.53,5.53,259200.0
2010-09-23 15:45:00,5.53,5.54,5.53,5.53,131600.0,5.53,5.54,5.53,5.53,131600.0
2010-09-23 15:50:00,5.53,5.54,5.53,5.53,112100.0,5.53,5.54,5.53,5.53,112100.0
2010-09-23 15:55:00,5.53,5.54,5.53,5.53,564800.0,5.53,5.54,5.53,5.53,564800.0
2010-09-24 09:30:00,5.6,5.6,5.55,5.59,237200.0,5.6,5.6,5.55,5.59,237200.0
2010-09-24 09:35:00,5.59,5.6,5.58,5.59,99900.0,5.59,5.6,5.58,5.59,99900.0
2010-09-24 09:40:00,5.59,5.61,5.59,5.61,42200.0,5.59,5.61,5.59,5.61,42200.0
2010-09-24 09:45:00,5.6,5.62,5.6,5.6,141400.0,5.6,5.62,5.6,5.6,141400.0
2010-09-24 09:50:00,5.6,5.61,5.6,5.6,47800.0,5.6,5.61,5.6,5.6,47800.0
2010-09-24 09:55:00,5.6,5.61,5.59,5.61,247600.0,5.6,5.61,5.59,5.61,247600.0
2010-09-24 10:00:00,5.61,5.62,5.59,5.61,72800.0,5.61,5.62,5.59,5.61,72800.0
2010-09-24 10:05:00,5.62,5.63,5.61,5.63,190600.0,5.62,5.63,5.61,5.63,190600.0
2010-09-24 10:10:00,5.63,5.63,5.61,5.61,106700.0,5.63,5.63,5.61,5.61,106700.0
2010-09-24 10:15:00,5.62,5.63,5.61,5.63,208000.0,5.62,5.63,5.61,5.63,208000.0
2010-09-24 10:20:00,5.63,5.65,5.63,5.64,123800.0,5.63,5.65,5.63,5.64,123800.0
2010-09-24 10:25:00,5.65,5.68,5.64,5.68,114100.0,5.65,5.68,5.64,5.68,114100.0
2010-09-24 10:30:00,5.68,5.68,5.67,5.67,71800.0,5.68,5.68,5.67,5.67,71800.0
2010-09-24 10:35:00,5.67,5.68,5.67,5.68,77900.0,5.67,5.68,5.67,5.68,77900.0
2010-09-24 10:40:00,5.68,5.68,5.66,5.66,192500.0,5.68,5.68,5.66,5.66,192500.0
2010-09-24 10:45:00,5.66,5.68,5.65,5.67,233600.0,5.66,5.68,5.65,5.67,233600.0
2010-09-24 10:50:00,5.67,5.68,5.66,5.68,105000.0,5.67,5.68,5.66,5.68,105000.0
2010-09-24 10:55:00,5.67,5.68,5.66,5.66,97500.0,5.67,5.68,5.66,5.66,97500.0
2010-09-24 11:00:00,5.66,5.68,5.66,5.68,64300.0,5.66,5.68,5.66,5.68,64300.0
2010-09-24 11:05:00,5.67,5.69,5.67,5.68,86100.0,5.67,5.69,5.67,5.68,86100.0
2010-09-24 11:10:00,5.68,5.7,5.67,5.7,230300.0,5.68,5.7,5.67,5.7,230300.0
2010-09-24 11:15:00,5.69,5.7,5.69,5.69,27700.0,5.69,5.7,5.69,5.69,27700.0
2010-09-24 11:20:00,5.69,5.7,5.68,5.68,221300.0,5.69,5.7,5.68,5.68,221300.0
2010-09-24 11:25:00,5.68,5.69,5.68,5.68,88300.0,5.68,5.69,5.68,5.68,88300.0
2010-09-24 11:30:00,5.68,5.69,5.68,5.68,24400.0,5.68,5.69,5.68,5.68,24400.0
2010-09-24 11:35:00,5.68,5.69,5.68,5.68,42800.0,5.68,5.69,5.68,5.68,42800.0
2010-09-24 11:40:00,5.68,5.69,5.68,5.68,143500.0,5.68,5.69,5.68,5.68,143500.0
2010-09-24 11:45:00,5.68,5.7,5.68,5.69,119800.0,5.68,5.7,5.68,5.69,119800.0
2010-09-24 11:50:00,5.69,5.72,5.69,5.72,497000.0,5.69,5.72,5.69,5.72,497000.0
2010-09-24 11:55:00,5.71,5.72,5.71,5.71,29100.0,5.71,5.72,5.71,5.71,29100.0
2010-09-24 12:00:00,5.71,5.72,5.7,5.71,177200.0,5.71,5.72,5.7,5.71,177200.0
2010-09-24 12:05:00,5.72,5.72,5.71,5.71,43500.0,5.72,5.72,5.71,5.71,43500.0
2010-09-24 12:10:00,5.71,5.72,5.7,5.71,109700.0,5.71,5.72,5.7,5.71,109700.0
2010-09-24 12:15:00,5.7,5.71,5.7,5.7,158200.0,5.7,5.71,5.7,5.7,158200.0
2010-09-24 12:20:00,5.7,5.71,5.7,5.7,40600.0,5.7,5.71,5.7,5.7,40600.0
2010-09-24 12:25:00,5.7,5.71,5.7,5.7,19900.0,5.7,5.71,5.7,5.7,19900.0
2010-09-24 12:30:00,5.71,5.72,5.7,5.71,72100.0,5.71,5.72,5.7,5.71,72100.0
2010-09-24 12:35:00,5.71,5.72,5.71,5.72,106300.0,5.71,5.72,5.71,5.72,106300.0
2010-09-24 12:40:00,5.72,5.73,5.71,5.73,278200.0,5.72,5.73,5.71,5.73,278200.0
2010-09-24 12:45:00,5.72,5.74,5.72,5.73,117800.0,5.72,5.74,5.72,5.73,117800.0
2010-09-24 12:50:00,5.73,5.74,5.73,5.74,29400.0,5.73,5.74,5.73,5.74,29400.0
2010-09-24 12:55:00,5.74,5.74,5.73,5.73,105000.0,5.74,5.74,5.73,5.73,105000.0
2010-09-24 13:00:00,5.73,5.74,5.73,5.73,50500.0,5.73,5.74,5.73,5.73,50500.0
2010-09-24 13:05:00,5.73,5.74,5.73,5.73,65600.0,5.73,5.74,5.73,5.73,65600.0
2010-09-24 13:10:00,5.73,5.74,5.73,5.73,196300.0,5.73,5.74,5.73,5.73,196300.0
2010-09-24 13:15:00,5.73,5.74,5.73,5.74,49000.0,5.73,5.74,5.73,5.74,49000.0
2010-09-24 13:20:00,5.73,5.74,5.72,5.72,79900.0,5.73,5.74,5.72,5.72,79900.0
2010-09-24 13:25:00,5.72,5.74,5.72,5.73,185200.0,5.72,5.74,5.72,5.73,185200.0
2010-09-24 13:30:00,5.73,5.74,5.73,5.74,61900.0,5.73,5.74,5.73,5.74,61900.0
2010-09-24 13:35:00,5.74,5.74,5.73,5.74,76800.0,5.74,5.74,5.73,5.74,76800.0
2010-09-24 13:40:00,5.74,5.74,5.73,5.74,43900.0,5.74,5.74,5.73,5.74,43900.0
2010-09-24 13:45:00,5.73,5.74,5.73,5.74,22400.0,5.73,5.74,5.73,5.74,22400.0
2010-09-24 13:50:00,5.73,5.74,5.73,5.73,35500.0,5.73,5.74,5.73,5.73,35500.0
2010-09-24 13:55:00,5.73,5.74,5.73,5.73,89100.0,5.73,5.74,5.73,5.73,89100.0
2010-09-24 14:00:00,5.73,5.74,5.73,5.74,238500.0,5.73,5.74,5.73,5.74,238500.0
2010-09-24 14:05:00,5.74,5.74,5.72,5.73,215300.0,5.74,5.74,5.72,5.73,215300.0
2010-09-24 14:10:00,5.73,5.74,5.71,5.72,360900.0,5.73,5.74,5.71,5.72,360900.0
2010-09-24 14:15:00,5.73,5.74,5.72,5.73,124300.0,5.73,5.74,5.72,5.73,124300.0
2010-09-24 14:20:00,5.73,5.74,5.73,5.73,191500.0,5.73,5.74,5.73,5.73,191500.0
2010-09-24 14:25:00,5.74,5.74,5.73,5.74,58600.0,5.74,5.74,5.73,5.74,58600.0
2010-09-24 14:30:00,5.73,5.74,5.73,5.73,31200.0,5.73,5.74,5.73,5.73,31200.0
2010-09-24 14:35:00,5.73,5.74,5.73,5.74,59500.0,5.73,5.74,5.73,5.74,59500.0
2010-09-24 14:40:00,5.73,5.74,5.72,5.72,657900.0,5.73,5.74,5.72,5.72,657900.0
2010-09-24 14:45:00,5.73,5.75,5.72,5.75,397900.0,5.73,5.75,5.72,5.75,397900.0
2010-09-24 14:50:00,5.74,5.75,5.74,5.74,80500.0,5.74,5.75,5.74,5.74,80500.0
2010-09-24 14:55:00,5.75,5.75,5.74,5.74,200900.0,5.75,5.75,5.74,5.74,200900.0
2010-09-24 15:00:00,5.75,5.75,5.73,5.74,159200.0,5.75,5.75,5.73,5.74,159200.0
2010-09-24 15:05:00,5.74,5.74,5.72,5.74,467600.0,5.74,5.74,5.72,5.74,467600.0
2010-09-24 15:10:00,5.74,5.75,5.73,5.75,276600.0,5.74,5.75,5.73,5.75,276600.0
2010-09-24 15:15:00,5.75,5.75,5.73,5.74,382000.0,5.75,5.75,5.73,5.74,382000.0
2010-09-24 15:20:00,5.74,5.74,5.73,5.74,61500.0,5.74,5.74,5.73,5.74,61500.0
2010-09-24 15:25:00,5.73,5.74,5.73,5.74,101200.0,5.73,5.74,5.73,5.74,101200.0
2010-09-24 15:30:00,5.73,5.74,5.73,5.74,162000.0,5.73,5.74,5.73,5.74,162000.0
2010-09-24 15:35:00,5.74,5.75,5.73,5.75,480400.0,5.74,5.75,5.73,5.75,480400.0
2010-09-24 15:40:00,5.75,5.75,5.74,5.74,436200.0,5.75,5.75,5.74,5.74,436200.0
2010-09-24 15:45:00,5.75,5.75,5.74,5.74,525100.0,5.75,5.75,5.74,5.74,525100.0
2010-09-24 15:50:00,5.74,5.75,5.73,5.74,379600.0,5.74,5.75,5.73,5.74,379600.0
2010-09-24 15:55:00,5.74,5.75,5.73,5.75,1017100.0,5.74,5.75,5.73,5.75,1017100.0
2010-09-27 09:30:00,5.7,5.73,5.66,5.68,194700.0,5.7,5.73,5.66,5.68,194700.0
2010-09-27 09:35:00,5.68,5.68,5.67,5.68,69100.0,5.68,5.68,5.67,5.68,69100.0
2010-09-27 09:40:00,5.67,5.68,5.67,5.67,97400.0,5.67,5.68,5.67,5.67,97400.0
2010-09-27 09:45:00,5.68,5.69,5.67,5.68,202800.0,5.68,5.69,5.67,5.68,202800.0
2010-09-27 09:50:00,5.68,5.71,5.68,5.71,82800.0,5.68,5.71,5.68,5.71,82800.0
2010-09-27 09:55:00,5.7,5.71,5.7,5.71,100900.0,5.7,5.71,5.7,5.71,100900.0
2010-09-27 10:00:00,5.7,5.71,5.7,5.7,114800.0,5.7,5.71,5.7,5.7,114800.0
2010-09-27 10:05:00,5.7,5.71,5.7,5.7,89100.0,5.7,5.71,5.7,5.7,89100.0
2010-09-27 10:10:00,5.71,5.71,5.7,5.71,42100.0,5.71,5.71,5.7,5.71,42100.0
2010-09-27 10:15:00,5.71,5.71,5.7,5.71,54000.0,5.71,5.71,5.7,5.71,54000.0
2010-09-27 10:20:00,5.71,5.71,5.7,5.7,60600.0,5.71,5.71,5.7,5.7,60600.0
2010-09-27 10:25:00,5.71,5.73,5.7,5.72,275800.0,5.71,5.73,5.7,5.72,275800.0
2010-09-27 10:30:00,5.73,5.74,5.72,5.74,109300.0,5.73,5.74,5.72,5.74,109300.0
2010-09-27 10:35:00,5.74,5.74,5.73,5.74,59200.0,5.74,5.74,5.73,5.74,59200.0
2010-09-27 10:40:00,5.73,5.74,5.73,5.74,126500.0,5.73,5.74,5.73,5.74,126500.0
2010-09-27 10:45:00,5.74,5.75,5.73,5.74,162600.0,5.74,5.75,5.73,5.74,162600.0
2010-09-27 10:50:00,5.74,5.74,5.73,5.74,84600.0,5.74,5.74,5.73,5.74,84600.0
2010-09-27 10:55:00,5.74,5.74,5.73,5.73,41300.0,5.74,5.74,5.73,5.73,41300.0
2010-09-27 11:00:00,5.74,5.74,5.73,5.73,66100.0,5.74,5.74,5.73,5.73,66100.0
2010-09-27 11:05:00,5.73,5.74,5.73,5.74,37900.0,5.73,5.74,5.73,5.74,37900.0
2010-09-27 11:10:00,5.73,5.74,5.72,5.72,90600.0,5.73,5.74,5.72,5.72,90600.0
2010-09-27 11:15:00,5.73,5.73,5.71,5.71,46100.0,5.73,5.73,5.71,5.71,46100.0
2010-09-27 11:20:00,5.71,5.72,5.71,5.71,24400.0,5.71,5.72,5.71,5.71,24400.0
2010-09-27 11:25:00,5.72,5.72,5.71,5.72,17600.0,5.72,5.72,5.71,5.72,17600.0
2010-09-27 11:30:00,5.71,5.72,5.71,5.72,32400.0,5.71,5.72,5.71,5.72,32400.0
2010-09-27 11:35:00,5.72,5.72,5.71,5.72,20600.0,5.72,5.72,5.71,5.72,20600.0
2010-09-27 11:40:00,5.71,5.72,5.71,5.72,16000.0,5.71,5.72,5.71,5.72,16000.0
2010-09-27 11:45:00,5.72,5.72,5.7,5.71,197500.0,5.72,5.72,5.7,5.71,197500.0
2010-09-27 11:50:00,5.71,5.71,5.7,5.7,13500.0,5.71,5.71,5.7,5.7,13500.0
2010-09-27 11:55:00,5.7,5.71,5.7,5.7,11400.0,5.7,5.71,5.7,5.7,11400.0
2010-09-27 12:00:00,5.71,5.72,5.7,5.72,154900.0,5.71,5.72,5.7,5.72,154900.0
2010-09-27 12:05:00,5.72,5.73,5.71,5.72,91900.0,5.72,5.73,5.71,5.72,91900.0
2010-09-27 12:10:00,5.72,5.73,5.7,5.7,338700.0,5.72,5.73,5.7,5.7,338700.0
2010-09-27 12:15:00,5.7,5.71,5.7,5.7,37300.0,5.7,5.71,5.7,5.7,37300.0
2010-09-27 12:20:00,5.71,5.72,5.7,5.72,463100.0,5.71,5.72,5.7,5.72,463100.0
2010-09-27 12:25:00,5.72,5.73,5.71,5.72,82800.0,5.72,5.73,5.71,5.72,82800.0
2010-09-27 12:30:00,5.72,5.73,5.72,5.72,7900.0,5.72,5.73,5.72,5.72,7900.0
2010-09-27 12:35:00,5.73,5.73,5.71,5.72,197700.0,5.73,5.73,5.71,5.72,197700.0
2010-09-27 12:40:00,5.72,5.72,5.71,5.72,6700.0,5.72,5.72,5.71,5.72,6700.0
2010-09-27 12:45:00,5.71,5.72,5.71,5.71,28700.0,5.71,5.72,5.71,5.71,28700.0
2010-09-27 12:50:00,5.71,5.72,5.71,5.71,9000.0,5.71,5.72,5.71,5.71,9000.0
2010-09-27 12:55:00,5.71,5.72,5.71,5.72,38000.0,5.71,5.72,5.71,5.72,38000.0
2010-09-27 13:00:00,5.71,5.72,5.71,5.71,86400.0,5.71,5.72,5.71,5.71,86400.0
2010-09-27 13:05:00,5.71,5.72,5.71,5.71,44600.0,5.71,5.72,5.71,5.71,44600.0
2010-09-27 13:10:00,5.71,5.72,5.71,5.71,32700.0,5.71,5.72,5.71,5.71,32700.0
2010-09-27 13:15:00,5.71,5.72,5.71,5.71,52600.0,5.71,5.72,5.71,5.71,52600.0
2010-09-27 13:20:00,5.72,5.72,5.71,5.71,52200.0,5.72,5.72,5.71,5.71,52200.0
2010-09-27 13:25:00,5.71,5.72,5.7,5.7,55700.0,5.71,5.72,5.7,5.7,55700.0
2010-09-27 13:30:00,5.7,5.71,5.7,5.71,48100.0,5.7,5.71,5.7,5.71,48100.0
2010-09-27 13:35:00,5.7,5.71,5.68,5.7,379600.0,5.7,5.71,5.68,5.7,379600.0
2010-09-27 13:40:00,5.7,5.71,5.69,5.7,146700.0,5.7,5.71,5.69,5.7,146700.0
2010-09-27 13:45:00,5.71,5.71,5.7,5.7,28700.0,5.71,5.71,5.7,5.7,28700.0
2010-09-27 13:50:00,5.71,5.71,5.69,5.7,177900.0,5.71,5.71,5.69,5.7,177900.0
2010-09-27 13:55:00,5.69,5.72,5.69,5.72,643100.0,5.69,5.72,5.69,5.72,643100.0
2010-09-27 14:00:00,5.72,5.72,5.71,5.72,54300.0,5.72,5.72,5.71,5.72,54300.0
2010-09-27 14:05:00,5.72,5.72,5.71,5.71,73100.0,5.72,5.72,5.71,5.71,73100.0
2010-09-27 14:10:00,5.71,5.72,5.7,5.71,218700.0,5.71,5.72,5.7,5.71,218700.0
2010-09-27 14:15:00,5.71,5.72,5.7,5.72,269500.0,5.71,5.72,5.7,5.72,269500.0
2010-09-27 14:20:00,5.72,5.72,5.71,5.71,126900.0,5.72,5.72,5.71,5.71,126900.0
2010-09-27 14:25:00,5.72,5.72,5.71,5.72,20900.0,5.72,5.72,5.71,5.72,20900.0
2010-09-27 14:30:00,5.72,5.72,5.71,5.72,63400.0,5.72,5.72,5.71,5.72,63400.0
2010-09-27 14:35:00,5.71,5.72,5.71,5.71,73900.0,5.71,5.72,5.71,5.71,73900.0
2010-09-27 14:40:00,5.72,5.72,5.71,5.72,40100.0,5.72,5.72,5.71,5.72,40100.0
2010-09-27 14:45:00,5.72,5.72,5.71,5.72,125600.0,5.72,5.72,5.71,5.72,125600.0
2010-09-27 14:50:00,5.72,5.72,5.71,5.72,77600.0,5.72,5.72,5.71,5.72,77600.0
2010-09-27 14:55:00,5.72,5.73,5.71,5.73,235000.0,5.72,5.73,5.71,5.73,235000.0
2010-09-27 15:00:00,5.73,5.73,5.72,5.73,70100.0,5.73,5.73,5.72,5.73,70100.0
2010-09-27 15:05:00,5.73,5.73,5.72,5.73,99000.0,5.73,5.73,5.72,5.73,99000.0
2010-09-27 15:10:00,5.73,5.73,5.72,5.73,95000.0,5.73,5.73,5.72,5.73,95000.0
2010-09-27 15:15:00,5.72,5.73,5.72,5.73,100300.0,5.72,5.73,5.72,5.73,100300.0
2010-09-27 15:20:00,5.73,5.74,5.72,5.74,187700.0,5.73,5.74,5.72,5.74,187700.0
2010-09-27 15:25:00,5.74,5.75,5.73,5.75,416200.0,5.74,5.75,5.73,5.75,416200.0
2010-09-27 15:30:00,5.74,5.75,5.73,5.74,250900.0,5.74,5.75,5.73,5.74,250900.0
2010-09-27 15:35:00,5.73,5.74,5.73,5.74,111900.0,5.73,5.74,5.73,5.74,111900.0
2010-09-27 15:40:00,5.74,5.74,5.73,5.74,144200.0,5.74,5.74,5.73,5.74,144200.0
2010-09-27 15:45:00,5.74,5.74,5.73,5.74,159000.0,5.74,5.74,5.73,5.74,159000.0
2010-09-27 15:50:00,5.74,5.74,5.73,5.74,171900.0,5.74,5.74,5.73,5.74,171900.0
2010-09-27 15:55:00,5.74,5.74,5.73,5.74,557900.0,5.74,5.74,5.73,5.74,557900.0
2010-09-28 09:30:00,5.77,5.78,5.71,5.75,369700.0,5.77,5.78,5.71,5.75,369700.0
2010-09-28 09:35:00,5.74,5.74,5.73,5.73,50200.0,5.74,5.74,5.73,5.73,50200.0
2010-09-28 09:40:00,5.73,5.75,5.72,5.74,178800.0,5.73,5.75,5.72,5.74,178800.0
2010-09-28 09:45:00,5.74,5.75,5.74,5.74,150600.0,5.74,5.75,5.74,5.74,150600.0
2010-09-28 09:50:00,5.74,5.76,5.74,5.76,185500.0,5.74,5.76,5.74,5.76,185500.0
2010-09-28 09:55:00,5.76,5.76,5.75,5.75,46700.0,5.76,5.76,5.75,5.75,46700.0
2010-09-28 10:00:00,5.76,5.76,5.74,5.74,451800.0,5.76,5.76,5.74,5.74,451800.0
2010-09-28 10:05:00,5.74,5.75,5.74,5.74,77100.0,5.74,5.75,5.74,5.74,77100.0
2010-09-28 10:10:00,5.75,5.75,5.74,5.75,97200.0,5.75,5.75,5.74,5.75,97200.0
2010-09-28 10:15:00,5.74,5.75,5.74,5.75,85900.0,5.74,5.75,5.74,5.75,85900.0
2010-09-28 10:20:00,5.75,5.79,5.74,5.78,508200.0,5.75,5.79,5.74,5.78,508200.0
2010-09-28 10:25:00,5.79,5.84,5.79,5.83,1475700.0,5.79,5.84,5.79,5.83,1475700.0
2010-09-28 10:30:00,5.82,5.86,5.82,5.85,348300.0,5.82,5.86,5.82,5.85,348300.0
2010-09-28 10:35:00,5.85,5.86,5.85,5.85,165500.0,5.85,5.86,5.85,5.85,165500.0
2010-09-28 10:40:00,5.86,5.86,5.85,5.85,132100.0,5.86,5.86,5.85,5.85,132100.0
2010-09-28 10:45:00,5.86,5.86,5.85,5.86,153400.0,5.86,5.86,5.85,5.86,153400.0
2010-09-28 10:50:00,5.86,5.87,5.85,5.87,177800.0,5.86,5.87,5.85,5.87,177800.0
2010-09-28 10:55:00,5.87,5.91,5.86,5.89,962200.0,5.87,5.91,5.86,5.89,962200.0
2010-09-28 11:00:00,5.89,5.9,5.88,5.89,147000.0,5.89,5.9,5.88,5.89,147000.0
2010-09-28 11:05:00,5.89,5.89,5.87,5.89,264100.0,5.89,5.89,5.87,5.89,264100.0
2010-09-28 11:10:00,5.89,5.9,5.88,5.9,144100.0,5.89,5.9,5.88,5.9,144100.0
2010-09-28 11:15:00,5.89,5.93,5.88,5.88,1144200.0,5.89,5.93,5.88,5.88,1144200.0
2010-09-28 11:20:00,5.89,5.89,5.88,5.88,96400.0,5.89,5.89,5.88,5.88,96400.0
2010-09-28 11:25:00,5.88,5.91,5.88,5.91,407500.0,5.88,5.91,5.88,5.91,407500.0
2010-09-28 11:30:00,5.91,5.91,5.89,5.89,605700.0,5.91,5.91,5.89,5.89,605700.0
2010-09-28 11:35:00,5.89,5.9,5.88,5.88,307600.0,5.89,5.9,5.88,5.88,307600.0
2010-09-28 11:40:00,5.88,5.89,5.87,5.88,347300.0,5.88,5.89,5.87,5.88,347300.0
2010-09-28 11:45:00,5.87,5.88,5.87,5.88,63400.0,5.87,5.88,5.87,5.88,63400.0
2010-09-28 11:50:00,5.87,5.88,5.87,5.88,160300.0,5.87,5.88,5.87,5.88,160300.0
2010-09-28 11:55:00,5.87,5.88,5.87,5.88,148100.0,5.87,5.88,5.87,5.88,148100.0
2010-09-28 12:00:00,5.87,5.88,5.86,5.87,375200.0,5.87,5.88,5.86,5.87,375200.0
2010-09-28 12:05:00,5.86,5.87,5.86,5.86,83200.0,5.86,5.87,5.86,5.86,83200.0
2010-09-28 12:10:00,5.87,5.88,5.86,5.88,197000.0,5.87,5.88,5.86,5.88,197000.0
2010-09-28 12:15:00,5.87,5.89,5.87,5.89,145300.0,5.87,5.89,5.87,5.89,145300.0
2010-09-28 12:20:00,5.89,5.89,5.88,5.88,89900.0,5.89,5.89,5.88,5.88,89900.0
2010-09-28 12:25:00,5.88,5.9,5.88,5.89,256400.0,5.88,5.9,5.88,5.89,256400.0
2010-09-28 12:30:00,5.89,5.9,5.87,5.9,527000.0,5.89,5.9,5.87,5.9,527000.0
2010-09-28 12:35:00,5.89,5.9,5.88,5.89,295900.0,5.89,5.9,5.88,5.89,295900.0
2010-09-28 12:40:00,5.89,5.9,5.89,5.89,98900.0,5.89,5.9,5.89,5.89,98900.0
2010-09-28 12:45:00,5.89,5.9,5.89,5.89,143500.0,5.89,5.9,5.89,5.89,143500.0
2010-09-28 12:50:00,5.9,5.9,5.89,5.9,45500.0,5.9,5.9,5.89,5.9,45500.0
2010-09-28 12:55:00,5.9,5.91,5.89,5.9,405300.0,5.9,5.91,5.89,5.9,405300.0
2010-09-28 13:00:00,5.9,5.91,5.89,5.91,873200.0,5.9,5.91,5.89,5.91,873200.0
2010-09-28 13:05:00,5.9,5.91,5.89,5.91,1486800.0,5.9,5.91,5.89,5.91,1486800.0
2010-09-28 13:10:00,5.9,5.96,5.89,5.95,1128400.0,5.9,5.96,5.89,5.95,1128400.0
2010-09-28 13:15:00,5.95,5.97,5.94,5.97,4230000.0,5.95,5.97,5.94,5.97,4230000.0
2010-09-28 13:20:00,5.96,6.0,5.95,5.99,713900.0,5.96,6.0,5.95,5.99,713900.0
2010-09-28 13:25:00,5.99,6.03,5.98,6.02,1474700.0,5.99,6.03,5.98,6.02,1474700.0
2010-09-28 13:30:00,6.02,6.07,6.02,6.06,521400.0,6.02,6.07,6.02,6.06,521400.0
2010-09-28 13:35:00,6.07,6.09,6.06,6.07,1197400.0,6.07,6.09,6.06,6.07,1197400.0
2010-09-28 13:40:00,6.07,6.07,6.02,6.03,919800.0,6.07,6.07,6.02,6.03,919800.0
2010-09-28 13:45:00,6.03,6.06,6.0,6.0,1825000.0,6.03,6.06,6.0,6.0,1825000.0
2010-09-28 13:50:00,6.01,6.05,5.99,6.02,1336600.0,6.01,6.05,5.99,6.02,1336600.0
2010-09-28 13:55:00,6.02,6.03,6.01,6.03,248500.0,6.02,6.03,6.01,6.03,248500.0
2010-09-28 14:00:00,6.03,6.03,6.01,6.01,555600.0,6.03,6.03,6.01,6.01,555600.0
2010-09-28 14:05:00,6.01,6.04,6.01,6.04,316900.0,6.01,6.04,6.01,6.04,316900.0
2010-09-28 14:10:00,6.04,6.07,6.03,6.05,473000.0,6.04,6.07,6.03,6.05,473000.0
2010-09-28 14:15:00,6.05,6.07,6.01,6.02,1346600.0,6.05,6.07,6.01,6.02,1346600.0
2010-09-28 14:20:00,6.03,6.03,6.01,6.03,379600.0,6.03,6.03,6.01,6.03,379600.0
2010-09-28 14:25:00,6.03,6.05,6.02,6.05,391300.0,6.03,6.05,6.02,6.05,391300.0
2010-09-28 14:30:00,6.05,6.06,6.04,6.06,319700.0,6.05,6.06,6.04,6.06,319700.0
2010-09-28 14:35:00,6.06,6.08,6.05,6.08,339900.0,6.06,6.08,6.05,6.08,339900.0
2010-09-28 14:40:00,6.08,6.08,6.05,6.08,791700.0,6.08,6.08,6.05,6.08,791700.0
2010-09-28 14:45:00,6.08,6.09,6.05,6.06,511800.0,6.08,6.09,6.05,6.06,511800.0
2010-09-28 14:50:00,6.07,6.07,6.04,6.05,310200.0,6.07,6.07,6.04,6.05,310200.0
2010-09-28 14:55:00,6.05,6.07,6.04,6.07,354100.0,6.05,6.07,6.04,6.07,354100.0
2010-09-28 15:00:00,6.06,6.09,6.06,6.09,620900.0,6.06,6.09,6.06,6.09,620900.0
2010-09-28 15:05:00,6.09,6.11,6.08,6.09,593400.0,6.09,6.11,6.08,6.09,593400.0
2010-09-28 15:10:00,6.09,6.1,6.09,6.09,232400.0,6.09,6.1,6.09,6.09,232400.0
2010-09-28 15:15:00,6.09,6.13,6.09,6.11,1032000.0,6.09,6.13,6.09,6.11,1032000.0
2010-09-28 15:20:00,6.12,6.13,6.09,6.09,1033500.0,6.12,6.13,6.09,6.09,1033500.0
2010-09-28 15:25:00,6.1,6.1,6.08,6.09,881800.0,6.1,6.1,6.08,6.09,881800.0
2010-09-28 15:30:00,6.1,6.12,6.09,6.11,668600.0,6.1,6.12,6.09,6.11,668600.0
2010-09-28 15:35:00,6.11,6.14,6.1,6.12,717200.0,6.11,6.14,6.1,6.12,717200.0
2010-09-28 15:40:00,6.12,6.16,6.12,6.15,1302500.0,6.12,6.16,6.12,6.15,1302500.0
2010-09-28 15:45:00,6.16,6.16,6.13,6.16,880400.0,6.16,6.16,6.13,6.16,880400.0
2010-09-28 15:50:00,6.16,6.16,6.15,6.15,455100.0,6.16,6.16,6.15,6.15,455100.0
2010-09-28 15:55:00,6.15,6.18,6.15,6.17,3175100.0,6.15,6.18,6.15,6.17,3175100.0
2010-09-29 09:30:00,6.1,6.12,6.07,6.08,1165300.0,6.1,6.12,6.07,6.08,1165300.0
2010-09-29 09:35:00,6.08,6.12,6.08,6.1,843700.0,6.08,6.12,6.08,6.1,843700.0
2010-09-29 09:40:00,6.1,6.13,6.09,6.12,801900.0,6.1,6.13,6.09,6.12,801900.0
2010-09-29 09:45:00,6.12,6.15,6.1,6.11,778300.0,6.12,6.15,6.1,6.11,778300.0
2010-09-29 09:50:00,6.11,6.12,6.08,6.09,514200.0,6.11,6.12,6.08,6.09,514200.0
2010-09-29 09:55:00,6.09,6.09,6.06,6.06,481500.0,6.09,6.09,6.06,6.06,481500.0
2010-09-29 10:00:00,6.07,6.09,6.05,6.09,800600.0,6.07,6.09,6.05,6.09,800600.0
2010-09-29 10:05:00,6.08,6.11,6.07,6.09,2247300.0,6.08,6.11,6.07,6.09,2247300.0
2010-09-29 10:10:00,6.09,6.1,6.07,6.08,1511000.0,6.09,6.1,6.07,6.08,1511000.0
2010-09-29 10:15:00,6.07,6.08,6.03,6.05,1259700.0,6.07,6.08,6.03,6.05,1259700.0
2010-09-29 10:20:00,6.05,6.06,6.03,6.04,422700.0,6.05,6.06,6.03,6.04,422700.0
2010-09-29 10:25:00,6.04,6.09,6.03,6.09,1053900.0,6.04,6.09,6.03,6.09,1053900.0
2010-09-29 10:30:00,6.09,6.09,6.06,6.08,934000.0,6.09,6.09,6.06,6.08,934000.0
2010-09-29 10:35:00,6.08,6.08,6.07,6.08,71700.0,6.08,6.08,6.07,6.08,71700.0
2010-09-29 10:40:00,6.07,6.08,6.07,6.08,271100.0,6.07,6.08,6.07,6.08,271100.0
2010-09-29 10:45:00,6.07,6.08,6.07,6.07,175100.0,6.07,6.08,6.07,6.07,175100.0
2010-09-29 10:50:00,6.07,6.08,6.05,6.07,369900.0,6.07,6.08,6.05,6.07,369900.0
2010-09-29 10:55:00,6.07,6.07,6.04,6.07,217000.0,6.07,6.07,6.04,6.07,217000.0
2010-09-29 11:00:00,6.07,6.09,6.06,6.07,347800.0,6.07,6.09,6.06,6.07,347800.0
2010-09-29 11:05:00,6.07,6.07,6.05,6.06,303900.0,6.07,6.07,6.05,6.06,303900.0
2010-09-29 11:10:00,6.06,6.07,6.05,6.06,592300.0,6.06,6.07,6.05,6.06,592300.0
2010-09-29 11:15:00,6.06,6.07,6.03,6.03,357300.0,6.06,6.07,6.03,6.03,357300.0
2010-09-29 11:20:00,6.03,6.05,6.02,6.05,386100.0,6.03,6.05,6.02,6.05,386100.0
2010-09-29 11:25:00,6.05,6.06,6.04,6.05,83300.0,6.05,6.06,6.04,6.05,83300.0
2010-09-29 11:30:00,6.06,6.07,6.05,6.05,461200.0,6.06,6.07,6.05,6.05,461200.0
2010-09-29 11:35:00,6.05,6.07,6.05,6.07,478000.0,6.05,6.07,6.05,6.07,478000.0
2010-09-29 11:40:00,6.07,6.07,6.06,6.06,45800.0,6.07,6.07,6.06,6.06,45800.0
2010-09-29 11:45:00,6.07,6.07,6.05,6.05,173200.0,6.07,6.07,6.05,6.05,173200.0
2010-09-29 11:50:00,6.05,6.06,6.05,6.05,60700.0,6.05,6.06,6.05,6.05,60700.0
2010-09-29 11:55:00,6.05,6.06,6.05,6.05,117300.0,6.05,6.06,6.05,6.05,117300.0
2010-09-29 12:00:00,6.05,6.06,6.05,6.05,152300.0,6.05,6.06,6.05,6.05,152300.0
2010-09-29 12:05:00,6.05,6.07,6.05,6.06,397600.0,6.05,6.07,6.05,6.06,397600.0
2010-09-29 12:10:00,6.06,6.07,6.06,6.07,16700.0,6.06,6.07,6.06,6.07,16700.0
2010-09-29 12:15:00,6.07,6.07,6.05,6.07,400400.0,6.07,6.07,6.05,6.07,400400.0
2010-09-29 12:20:00,6.06,6.08,6.06,6.08,183100.0,6.06,6.08,6.06,6.08,183100.0
2010-09-29 12:25:00,6.08,6.09,6.08,6.08,54900.0,6.08,6.09,6.08,6.08,54900.0
2010-09-29 12:30:00,6.08,6.08,6.07,6.08,158600.0,6.08,6.08,6.07,6.08,158600.0
2010-09-29 12:35:00,6.08,6.08,6.05,6.06,174600.0,6.08,6.08,6.05,6.06,174600.0
2010-09-29 12:40:00,6.07,6.07,6.06,6.07,36300.0,6.07,6.07,6.06,6.07,36300.0
2010-09-29 12:45:00,6.07,6.07,6.05,6.05,199200.0,6.07,6.07,6.05,6.05,199200.0
2010-09-29 12:50:00,6.06,6.06,6.05,6.06,35200.0,6.06,6.06,6.05,6.06,35200.0
2010-09-29 12:55:00,6.06,6.06,6.05,6.05,50300.0,6.06,6.06,6.05,6.05,50300.0
2010-09-29 13:00:00,6.06,6.06,6.05,6.05,92000.0,6.06,6.06,6.05,6.05,92000.0
2010-09-29 13:05:00,6.06,6.06,6.05,6.05,29900.0,6.06,6.06,6.05,6.05,29900.0
2010-09-29 13:10:00,6.05,6.07,6.05,6.07,109800.0,6.05,6.07,6.05,6.07,109800.0
2010-09-29 13:15:00,6.07,6.07,6.06,6.06,20700.0,6.07,6.07,6.06,6.06,20700.0
2010-09-29 13:20:00,6.06,6.07,6.06,6.07,133400.0,6.06,6.07,6.06,6.07,133400.0
2010-09-29 13:25:00,6.06,6.07,6.05,6.06,471900.0,6.06,6.07,6.05,6.06,471900.0
2010-09-29 13:30:00,6.07,6.07,6.06,6.06,93300.0,6.07,6.07,6.06,6.06,93300.0
2010-09-29 13:35:00,6.06,6.07,6.05,6.06,171600.0,6.06,6.07,6.05,6.06,171600.0
2010-09-29 13:40:00,6.07,6.07,6.06,6.06,28200.0,6.07,6.07,6.06,6.06,28200.0
2010-09-29 13:45:00,6.07,6.07,6.06,6.07,56100.0,6.07,6.07,6.06,6.07,56100.0
2010-09-29 13:50:00,6.06,6.07,6.06,6.06,42100.0,6.06,6.07,6.06,6.06,42100.0
2010-09-29 13:55:00,6.06,6.08,6.06,6.08,153500.0,6.06,6.08,6.06,6.08,153500.0
2010-09-29 14:00:00,6.07,6.08,6.07,6.08,72900.0,6.07,6.08,6.07,6.08,72900.0
2010-09-29 14:05:00,6.08,6.08,6.07,6.07,26900.0,6.08,6.08,6.07,6.07,26900.0
2010-09-29 14:10:00,6.07,6.08,6.07,6.07,159500.0,6.07,6.08,6.07,6.07,159500.0
2010-09-29 14:15:00,6.08,6.08,6.06,6.07,182100.0,6.08,6.08,6.06,6.07,182100.0
2010-09-29 14:20:00,6.07,6.08,6.05,6.07,556500.0,6.07,6.08,6.05,6.07,556500.0
2010-09-29 14:25:00,6.07,6.07,6.05,6.07,194600.0,6.07,6.07,6.05,6.07,194600.0
2010-09-29 14:30:00,6.07,6.08,6.06,6.08,435300.0,6.07,6.08,6.06,6.08,435300.0
2010-09-29 14:35:00,6.08,6.08,6.07,6.07,74600.0,6.08,6.08,6.07,6.07,74600.0
2010-09-29 14:40:00,6.08,6.1,6.07,6.09,155300.0,6.08,6.1,6.07,6.09,155300.0
2010-09-29 14:45:00,6.1,6.1,6.08,6.08,165100.0,6.1,6.1,6.08,6.08,165100.0
2010-09-29 14:50:00,6.08,6.11,6.08,6.09,577400.0,6.08,6.11,6.08,6.09,577400.0
2010-09-29 14:55:00,6.09,6.1,6.08,6.09,192700.0,6.09,6.1,6.08,6.09,192700.0
2010-09-29 15:00:00,6.08,6.09,6.06,6.09,360100.0,6.08,6.09,6.06,6.09,360100.0
2010-09-29 15:05:00,6.08,6.09,6.06,6.07,314300.0,6.08,6.09,6.06,6.07,314300.0
2010-09-29 15:10:00,6.07,6.08,6.06,6.07,1656600.0,6.07,6.08,6.06,6.07,1656600.0
2010-09-29 15:15:00,6.07,6.08,6.06,6.07,339400.0,6.07,6.08,6.06,6.07,339400.0
2010-09-29 15:20:00,6.08,6.09,6.07,6.09,200200.0,6.08,6.09,6.07,6.09,200200.0
2010-09-29 15:25:00,6.09,6.09,6.08,6.08,244600.0,6.09,6.09,6.08,6.08,244600.0
2010-09-29 15:30:00,6.08,6.1,6.07,6.07,410500.0,6.08,6.1,6.07,6.07,410500.0
2010-09-29 15:35:00,6.08,6.09,6.07,6.08,369900.0,6.08,6.09,6.07,6.08,369900.0
2010-09-29 15:40:00,6.08,6.11,6.08,6.1,531200.0,6.08,6.11,6.08,6.1,531200.0
2010-09-29 15:45:00,6.11,6.12,6.1,6.11,442900.0,6.11,6.12,6.1,6.11,442900.0
2010-09-29 15:50:00,6.12,6.13,6.1,6.1,604400.0,6.12,6.13,6.1,6.1,604400.0
2010-09-29 15:55:00,6.1,6.11,6.1,6.1,688100.0,6.1,6.11,6.1,6.1,688100.0
2010-09-30 09:30:00,6.11,6.2,6.11,6.18,384400.0,6.11,6.2,6.11,6.18,384400.0
2010-09-30 09:35:00,6.18,6.18,6.15,6.16,106800.0,6.18,6.18,6.15,6.16,106800.0
2010-09-30 09:40:00,6.16,6.21,6.15,6.2,444100.0,6.16,6.21,6.15,6.2,444100.0
2010-09-30 09:45:00,6.2,6.24,6.2,6.22,156600.0,6.2,6.24,6.2,6.22,156600.0
2010-09-30 09:50:00,6.22,6.23,6.19,6.21,113100.0,6.22,6.23,6.19,6.21,113100.0
2010-09-30 09:55:00,6.21,6.22,6.19,6.19,124700.0,6.21,6.22,6.19,6.19,124700.0
2010-09-30 10:00:00,6.2,6.2,6.16,6.16,240900.0,6.2,6.2,6.16,6.16,240900.0
2010-09-30 10:05:00,6.16,6.17,6.14,6.16,623900.0,6.16,6.17,6.14,6.16,623900.0
2010-09-30 10:10:00,6.16,6.16,6.14,6.15,198400.0,6.16,6.16,6.14,6.15,198400.0
2010-09-30 10:15:00,6.15,6.16,6.14,6.15,3112700.0,6.15,6.16,6.14,6.15,3112700.0
2010-09-30 10:20:00,6.15,6.15,6.12,6.12,169200.0,6.15,6.15,6.12,6.12,169200.0
2010-09-30 10:25:00,6.13,6.16,6.12,6.16,497700.0,6.13,6.16,6.12,6.16,497700.0
2010-09-30 10:30:00,6.16,6.17,6.14,6.14,340200.0,6.16,6.17,6.14,6.14,340200.0
2010-09-30 10:35:00,6.14,6.15,6.14,6.14,28500.0,6.14,6.15,6.14,6.14,28500.0
2010-09-30 10:40:00,6.15,6.15,6.13,6.14,105100.0,6.15,6.15,6.13,6.14,105100.0
2010-09-30 10:45:00,6.14,6.15,6.14,6.14,14800.0,6.14,6.15,6.14,6.14,14800.0
2010-09-30 10:50:00,6.14,6.15,6.14,6.14,569500.0,6.14,6.15,6.14,6.14,569500.0
2010-09-30 10:55:00,6.14,6.15,6.13,6.13,157800.0,6.14,6.15,6.13,6.13,157800.0
2010-09-30 11:00:00,6.14,6.14,6.1,6.11,617900.0,6.14,6.14,6.1,6.11,617900.0
2010-09-30 11:05:00,6.1,6.11,6.09,6.1,150300.0,6.1,6.11,6.09,6.1,150300.0
2010-09-30 11:10:00,6.1,6.12,6.1,6.1,232900.0,6.1,6.12,6.1,6.1,232900.0
2010-09-30 11:15:00,6.11,6.11,6.07,6.07,207200.0,6.11,6.11,6.07,6.07,207200.0
2010-09-30 11:20:00,6.08,6.09,6.06,6.09,136500.0,6.08,6.09,6.06,6.09,136500.0
2010-09-30 11:25:00,6.08,6.09,6.06,6.09,494500.0,6.08,6.09,6.06,6.09,494500.0
2010-09-30 11:30:00,6.08,6.1,6.07,6.07,120700.0,6.08,6.1,6.07,6.07,120700.0
2010-09-30 11:35:00,6.07,6.11,6.06,6.11,193700.0,6.07,6.11,6.06,6.11,193700.0
2010-09-30 11:40:00,6.1,6.11,6.07,6.08,163000.0,6.1,6.11,6.07,6.08,163000.0
2010-09-30 11:45:00,6.07,6.08,6.07,6.07,33100.0,6.07,6.08,6.07,6.07,33100.0
2010-09-30 11:50:00,6.08,6.09,6.07,6.08,65100.0,6.08,6.09,6.07,6.08,65100.0
2010-09-30 11:55:00,6.08,6.09,6.07,6.08,98600.0,6.08,6.09,6.07,6.08,98600.0
2010-09-30 12:00:00,6.07,6.08,6.06,6.06,223200.0,6.07,6.08,6.06,6.06,223200.0
2010-09-30 12:05:00,6.07,6.08,6.07,6.07,56300.0,6.07,6.08,6.07,6.07,56300.0
2010-09-30 12:10:00,6.08,6.08,6.07,6.07,8600.0,6.08,6.08,6.07,6.07,8600.0
2010-09-30 12:15:00,6.07,6.08,6.07,6.07,17500.0,6.07,6.08,6.07,6.07,17500.0
2010-09-30 12:20:00,6.07,6.08,6.07,6.08,6900.0,6.07,6.08,6.07,6.08,6900.0
2010-09-30 12:25:00,6.07,6.11,6.07,6.11,197700.0,6.07,6.11,6.07,6.11,197700.0
2010-09-30 12:30:00,6.11,6.11,6.1,6.1,20500.0,6.11,6.11,6.1,6.1,20500.0
2010-09-30 12:35:00,6.1,6.11,6.1,6.11,16200.0,6.1,6.11,6.1,6.11,16200.0
2010-09-30 12:40:00,6.11,6.12,6.1,6.11,42300.0,6.11,6.12,6.1,6.11,42300.0
2010-09-30 12:45:00,6.12,6.16,6.11,6.15,362500.0,6.12,6.16,6.11,6.15,362500.0
2010-09-30 12:50:00,6.15,6.16,6.12,6.12,324700.0,6.15,6.16,6.12,6.12,324700.0
2010-09-30 12:55:00,6.12,6.13,6.12,6.13,23800.0,6.12,6.13,6.12,6.13,23800.0
2010-09-30 13:00:00,6.12,6.13,6.11,6.11,35800.0,6.12,6.13,6.11,6.11,35800.0
2010-09-30 13:05:00,6.11,6.12,6.11,6.11,15000.0,6.11,6.12,6.11,6.11,15000.0
2010-09-30 13:10:00,6.11,6.13,6.11,6.12,98000.0,6.11,6.13,6.11,6.12,98000.0
2010-09-30 13:15:00,6.12,6.13,6.1,6.1,94200.0,6.12,6.13,6.1,6.1,94200.0
2010-09-30 13:20:00,6.11,6.11,6.1,6.11,24600.0,6.11,6.11,6.1,6.11,24600.0
2010-09-30 13:25:00,6.1,6.11,6.09,6.1,580300.0,6.1,6.11,6.09,6.1,580300.0
2010-09-30 13:30:00,6.1,6.11,6.09,6.1,35600.0,6.1,6.11,6.09,6.1,35600.0
2010-09-30 13:35:00,6.11,6.11,6.1,6.1,45000.0,6.11,6.11,6.1,6.1,45000.0
2010-09-30 13:40:00,6.1,6.11,6.1,6.1,39000.0,6.1,6.11,6.1,6.1,39000.0
2010-09-30 13:45:00,6.11,6.11,6.1,6.1,10600.0,6.11,6.11,6.1,6.1,10600.0
2010-09-30 13:50:00,6.11,6.11,6.1,6.11,26200.0,6.11,6.11,6.1,6.11,26200.0
2010-09-30 13:55:00,6.1,6.14,6.1,6.14,220500.0,6.1,6.14,6.1,6.14,220500.0
2010-09-30 14:00:00,6.14,6.14,6.13,6.13,29800.0,6.14,6.14,6.13,6.13,29800.0
2010-09-30 14:05:00,6.14,6.14,6.13,6.13,46300.0,6.14,6.14,6.13,6.13,46300.0
2010-09-30 14:10:00,6.13,6.14,6.13,6.13,27400.0,6.13,6.14,6.13,6.13,27400.0
2010-09-30 14:15:00,6.13,6.14,6.12,6.12,95100.0,6.13,6.14,6.12,6.12,95100.0
2010-09-30 14:20:00,6.12,6.15,6.12,6.14,152100.0,6.12,6.15,6.12,6.14,152100.0
2010-09-30 14:25:00,6.15,6.15,6.14,6.14,19800.0,6.15,6.15,6.14,6.14,19800.0
2010-09-30 14:30:00,6.14,6.15,6.14,6.14,57600.0,6.14,6.15,6.14,6.14,57600.0
2010-09-30 14:35:00,6.15,6.16,6.15,6.15,389700.0,6.15,6.16,6.15,6.15,389700.0
2010-09-30 14:40:00,6.16,6.16,6.15,6.16,138800.0,6.16,6.16,6.15,6.16,138800.0
2010-09-30 14:45:00,6.15,6.17,6.15,6.16,182200.0,6.15,6.17,6.15,6.16,182200.0
2010-09-30 14:50:00,6.16,6.16,6.14,6.14,212100.0,6.16,6.16,6.14,6.14,212100.0
2010-09-30 14:55:00,6.14,6.15,6.12,6.13,266600.0,6.14,6.15,6.12,6.13,266600.0
2010-09-30 15:00:00,6.14,6.15,6.13,6.14,75900.0,6.14,6.15,6.13,6.14,75900.0
2010-09-30 15:05:00,6.14,6.15,6.14,6.15,43400.0,6.14,6.15,6.14,6.15,43400.0
2010-09-30 15:10:00,6.15,6.17,6.14,6.15,316900.0,6.15,6.17,6.14,6.15,316900.0
2010-09-30 15:15:00,6.15,6.16,6.13,6.14,126400.0,6.15,6.16,6.13,6.14,126400.0
2010-09-30 15:20:00,6.15,6.16,6.14,6.16,168200.0,6.15,6.16,6.14,6.16,168200.0
2010-09-30 15:25:00,6.16,6.17,6.14,6.14,661600.0,6.16,6.17,6.14,6.14,661600.0
2010-09-30 15:30:00,6.14,6.17,6.14,6.16,671700.0,6.14,6.17,6.14,6.16,671700.0
2010-09-30 15:35:00,6.16,6.17,6.15,6.15,563700.0,6.16,6.17,6.15,6.15,563700.0
2010-09-30 15:40:00,6.16,6.16,6.15,6.15,76600.0,6.16,6.16,6.15,6.15,76600.0
2010-09-30 15:45:00,6.15,6.16,6.14,6.14,829700.0,6.15,6.16,6.14,6.14,829700.0
2010-09-30 15:50:00,6.14,6.16,6.14,6.15,1077400.0,6.14,6.16,6.14,6.15,1077400.0
2010-09-30 15:55:00,6.15,6.16,6.13,6.14,785200.0,6.15,6.16,6.13,6.14,785200.0
2010-10-01 09:30:00,6.15,6.17,6.13,6.15,171800.0,6.15,6.17,6.13,6.15,171800.0
2010-10-01 09:35:00,6.16,6.17,6.14,6.17,168900.0,6.16,6.17,6.14,6.17,168900.0
2010-10-01 09:40:00,6.17,6.18,6.15,6.16,154000.0,6.17,6.18,6.15,6.16,154000.0
2010-10-01 09:45:00,6.16,6.18,6.15,6.15,175300.0,6.16,6.18,6.15,6.15,175300.0
2010-10-01 09:50:00,6.15,6.16,6.13,6.14,180800.0,6.15,6.16,6.13,6.14,180800.0
2010-10-01 09:55:00,6.15,6.16,6.13,6.16,149000.0,6.15,6.16,6.13,6.16,149000.0
2010-10-01 10:00:00,6.15,6.17,6.13,6.15,522100.0,6.15,6.17,6.13,6.15,522100.0
2010-10-01 10:05:00,6.14,6.16,6.14,6.16,86900.0,6.14,6.16,6.14,6.16,86900.0
2010-10-01 10:10:00,6.16,6.19,6.15,6.18,139000.0,6.16,6.19,6.15,6.18,139000.0
2010-10-01 10:15:00,6.18,6.2,6.16,6.16,501600.0,6.18,6.2,6.16,6.16,501600.0
2010-10-01 10:20:00,6.16,6.17,6.14,6.14,153400.0,6.16,6.17,6.14,6.14,153400.0
2010-10-01 10:25:00,6.14,6.14,6.11,6.13,159500.0,6.14,6.14,6.11,6.13,159500.0
2010-10-01 10:30:00,6.12,6.14,6.11,6.12,174500.0,6.12,6.14,6.11,6.12,174500.0
2010-10-01 10:35:00,6.12,6.13,6.1,6.13,155300.0,6.12,6.13,6.1,6.13,155300.0
2010-10-01 10:40:00,6.13,6.16,6.12,6.16,62200.0,6.13,6.16,6.12,6.16,62200.0
2010-10-01 10:45:00,6.16,6.16,6.14,6.14,34700.0,6.16,6.16,6.14,6.14,34700.0
2010-10-01 10:50:00,6.14,6.15,6.14,6.15,10600.0,6.14,6.15,6.14,6.15,10600.0
2010-10-01 10:55:00,6.14,6.16,6.14,6.16,66100.0,6.14,6.16,6.14,6.16,66100.0
2010-10-01 11:00:00,6.15,6.16,6.13,6.13,202600.0,6.15,6.16,6.13,6.13,202600.0
2010-10-01 11:05:00,6.13,6.15,6.13,6.14,175400.0,6.13,6.15,6.13,6.14,175400.0
2010-10-01 11:10:00,6.13,6.14,6.11,6.12,64000.0,6.13,6.14,6.11,6.12,64000.0
2010-10-01 11:15:00,6.11,6.13,6.11,6.12,104400.0,6.11,6.13,6.11,6.12,104400.0
2010-10-01 11:20:00,6.11,6.12,6.11,6.11,98400.0,6.11,6.12,6.11,6.11,98400.0
2010-10-01 11:25:00,6.11,6.12,6.11,6.11,32800.0,6.11,6.12,6.11,6.11,32800.0
2010-10-01 11:30:00,6.11,6.12,6.09,6.1,256500.0,6.11,6.12,6.09,6.1,256500.0
2010-10-01 11:35:00,6.09,6.11,6.09,6.11,62100.0,6.09,6.11,6.09,6.11,62100.0
2010-10-01 11:40:00,6.11,6.11,6.08,6.1,530600.0,6.11,6.11,6.08,6.1,530600.0
2010-10-01 11:45:00,6.1,6.11,6.08,6.09,239300.0,6.1,6.11,6.08,6.09,239300.0
2010-10-01 11:50:00,6.09,6.1,6.08,6.1,201400.0,6.09,6.1,6.08,6.1,201400.0
2010-10-01 11:55:00,6.1,6.12,6.09,6.1,266500.0,6.1,6.12,6.09,6.1,266500.0
2010-10-01 12:00:00,6.1,6.12,6.09,6.11,235400.0,6.1,6.12,6.09,6.11,235400.0
2010-10-01 12:05:00,6.11,6.11,6.09,6.1,513400.0,6.11,6.11,6.09,6.1,513400.0
2010-10-01 12:10:00,6.1,6.11,6.09,6.1,99900.0,6.1,6.11,6.09,6.1,99900.0
2010-10-01 12:15:00,6.1,6.1,6.09,6.09,20300.0,6.1,6.1,6.09,6.09,20300.0
2010-10-01 12:20:00,6.09,6.1,6.08,6.09,531900.0,6.09,6.1,6.08,6.09,531900.0
2010-10-01 12:25:00,6.09,6.1,6.08,6.09,78000.0,6.09,6.1,6.08,6.09,78000.0
2010-10-01 12:30:00,6.09,6.09,6.07,6.09,122100.0,6.09,6.09,6.07,6.09,122100.0
2010-10-01 12:35:00,6.08,6.09,6.08,6.09,7400.0,6.08,6.09,6.08,6.09,7400.0
2010-10-01 12:40:00,6.09,6.09,6.08,6.09,24700.0,6.09,6.09,6.08,6.09,24700.0
2010-10-01 12:45:00,6.08,6.08,6.07,6.07,94000.0,6.08,6.08,6.07,6.07,94000.0
2010-10-01 12:50:00,6.06,6.08,6.06,6.07,81000.0,6.06,6.08,6.06,6.07,81000.0
2010-10-01 12:55:00,6.08,6.08,6.07,6.08,42800.0,6.08,6.08,6.07,6.08,42800.0
2010-10-01 13:00:00,6.08,6.08,6.07,6.08,63900.0,6.08,6.08,6.07,6.08,63900.0
2010-10-01 13:05:00,6.08,6.09,6.07,6.09,159100.0,6.08,6.09,6.07,6.09,159100.0
2010-10-01 13:10:00,6.08,6.1,6.08,6.08,206200.0,6.08,6.1,6.08,6.08,206200.0
2010-10-01 13:15:00,6.08,6.09,6.08,6.08,28000.0,6.08,6.09,6.08,6.08,28000.0
2010-10-01 13:20:00,6.09,6.09,6.06,6.07,136000.0,6.09,6.09,6.06,6.07,136000.0
2010-10-01 13:25:00,6.07,6.07,6.06,6.07,82200.0,6.07,6.07,6.06,6.07,82200.0
2010-10-01 13:30:00,6.07,6.07,6.04,6.05,182500.0,6.07,6.07,6.04,6.05,182500.0
2010-10-01 13:35:00,6.05,6.05,6.04,6.05,14500.0,6.05,6.05,6.04,6.05,14500.0
2010-10-01 13:40:00,6.04,6.05,6.03,6.03,175800.0,6.04,6.05,6.03,6.03,175800.0
2010-10-01 13:45:00,6.03,6.04,6.03,6.03,20100.0,6.03,6.04,6.03,6.03,20100.0
2010-10-01 13:50:00,6.04,6.04,6.03,6.04,22800.0,6.04,6.04,6.03,6.04,22800.0
2010-10-01 13:55:00,6.04,6.04,6.03,6.04,28100.0,6.04,6.04,6.03,6.04,28100.0
2010-10-01 14:00:00,6.04,6.06,6.03,6.06,157700.0,6.04,6.06,6.03,6.06,157700.0
2010-10-01 14:05:00,6.06,6.06,6.05,6.06,19200.0,6.06,6.06,6.05,6.06,19200.0
2010-10-01 14:10:00,6.06,6.07,6.05,6.07,87000.0,6.06,6.07,6.05,6.07,87000.0
2010-10-01 14:15:00,6.07,6.07,6.05,6.05,159300.0,6.07,6.07,6.05,6.05,159300.0
2010-10-01 14:20:00,6.06,6.06,6.05,6.05,33200.0,6.06,6.06,6.05,6.05,33200.0
2010-10-01 14:25:00,6.05,6.06,6.04,6.05,240600.0,6.05,6.06,6.04,6.05,240600.0
2010-10-01 14:30:00,6.06,6.07,6.04,6.07,643100.0,6.06,6.07,6.04,6.07,643100.0
2010-10-01 14:35:00,6.07,6.08,6.06,6.07,144900.0,6.07,6.08,6.06,6.07,144900.0
2010-10-01 14:40:00,6.07,6.07,6.05,6.06,80700.0,6.07,6.07,6.05,6.06,80700.0
2010-10-01 14:45:00,6.05,6.06,6.04,6.05,172400.0,6.05,6.06,6.04,6.05,172400.0
2010-10-01 14:50:00,6.05,6.05,6.04,6.05,47500.0,6.05,6.05,6.04,6.05,47500.0
2010-10-01 14:55:00,6.04,6.06,6.04,6.05,295300.0,6.04,6.06,6.04,6.05,295300.0
2010-10-01 15:00:00,6.05,6.06,6.05,6.06,79800.0,6.05,6.06,6.05,6.06,79800.0
2010-10-01 15:05:00,6.06,6.08,6.06,6.07,84500.0,6.06,6.08,6.06,6.07,84500.0
2010-10-01 15:10:00,6.07,6.09,6.06,6.07,163000.0,6.07,6.09,6.06,6.07,163000.0
2010-10-01 15:15:00,6.07,6.08,6.07,6.07,50300.0,6.07,6.08,6.07,6.07,50300.0
2010-10-01 15:20:00,6.07,6.08,6.07,6.07,33300.0,6.07,6.08,6.07,6.07,33300.0
2010-10-01 15:25:00,6.07,6.08,6.06,6.06,83500.0,6.07,6.08,6.06,6.06,83500.0
2010-10-01 15:30:00,6.06,6.07,6.06,6.06,83500.0,6.06,6.07,6.06,6.06,83500.0
2010-10-01 15:35:00,6.06,6.07,6.06,6.07,178600.0,6.06,6.07,6.06,6.07,178600.0
2010-10-01 15:40:00,6.07,6.07,6.06,6.07,87500.0,6.07,6.07,6.06,6.07,87500.0
2010-10-01 15:45:00,6.07,6.07,6.06,6.06,112900.0,6.07,6.07,6.06,6.06,112900.0
2010-10-01 15:50:00,6.06,6.07,6.06,6.07,121000.0,6.06,6.07,6.06,6.07,121000.0
2010-10-01 15:55:00,6.07,6.07,6.06,6.07,376900.0,6.07,6.07,6.06,6.07,376900.0
2010-10-04 09:30:00,6.07,6.07,6.04,6.05,101900.0,6.07,6.07,6.04,6.05,101900.0
2010-10-04 09:35:00,6.04,6.05,6.01,6.05,167200.0,6.04,6.05,6.01,6.05,167200.0
2010-10-04 09:40:00,6.05,6.1,6.02,6.1,243500.0,6.05,6.1,6.02,6.1,243500.0
2010-10-04 09:45:00,6.1,6.11,6.09,6.09,96400.0,6.1,6.11,6.09,6.09,96400.0
2010-10-04 09:50:00,6.1,6.1,6.06,6.07,167900.0,6.1,6.1,6.06,6.07,167900.0
2010-10-04 09:55:00,6.07,6.08,6.06,6.08,175000.0,6.07,6.08,6.06,6.08,175000.0
2010-10-04 10:00:00,6.07,6.1,6.07,6.1,257800.0,6.07,6.1,6.07,6.1,257800.0
2010-10-04 10:05:00,6.09,6.12,6.09,6.11,181600.0,6.09,6.12,6.09,6.11,181600.0
2010-10-04 10:10:00,6.12,6.12,6.11,6.12,74500.0,6.12,6.12,6.11,6.12,74500.0
2010-10-04 10:15:00,6.12,6.12,6.11,6.12,62800.0,6.12,6.12,6.11,6.12,62800.0
2010-10-04 10:20:00,6.12,6.12,6.11,6.12,37900.0,6.12,6.12,6.11,6.12,37900.0
2010-10-04 10:25:00,6.11,6.12,6.11,6.12,26300.0,6.11,6.12,6.11,6.12,26300.0
2010-10-04 10:30:00,6.11,6.13,6.11,6.13,110000.0,6.11,6.13,6.11,6.13,110000.0
2010-10-04 10:35:00,6.12,6.13,6.12,6.13,14300.0,6.12,6.13,6.12,6.13,14300.0
2010-10-04 10:40:00,6.13,6.13,6.11,6.11,289300.0,6.13,6.13,6.11,6.11,289300.0
2010-10-04 10:45:00,6.11,6.12,6.08,6.08,158700.0,6.11,6.12,6.08,6.08,158700.0
2010-10-04 10:50:00,6.08,6.09,6.08,6.09,91300.0,6.08,6.09,6.08,6.09,91300.0
2010-10-04 10:55:00,6.09,6.11,6.08,6.09,178700.0,6.09,6.11,6.08,6.09,178700.0
2010-10-04 11:00:00,6.09,6.1,6.09,6.09,59100.0,6.09,6.1,6.09,6.09,59100.0
2010-10-04 11:05:00,6.08,6.09,6.06,6.07,109800.0,6.08,6.09,6.06,6.07,109800.0
2010-10-04 11:10:00,6.07,6.07,6.06,6.07,34300.0,6.07,6.07,6.06,6.07,34300.0
2010-10-04 11:15:00,6.06,6.07,6.06,6.06,41600.0,6.06,6.07,6.06,6.06,41600.0
2010-10-04 11:20:00,6.06,6.07,6.06,6.06,108100.0,6.06,6.07,6.06,6.06,108100.0
2010-10-04 11:25:00,6.06,6.07,6.05,6.06,182000.0,6.06,6.07,6.05,6.06,182000.0
2010-10-04 11:30:00,6.05,6.07,6.05,6.06,121400.0,6.05,6.07,6.05,6.06,121400.0
2010-10-04 11:35:00,6.07,6.07,6.06,6.07,44700.0,6.07,6.07,6.06,6.07,44700.0
2010-10-04 11:40:00,6.06,6.07,6.06,6.07,101400.0,6.06,6.07,6.06,6.07,101400.0
2010-10-04 11:45:00,6.07,6.08,6.06,6.08,152900.0,6.07,6.08,6.06,6.08,152900.0
2010-10-04 11:50:00,6.07,6.08,6.07,6.07,9300.0,6.07,6.08,6.07,6.07,9300.0
2010-10-04 11:55:00,6.07,6.08,6.07,6.07,50100.0,6.07,6.08,6.07,6.07,50100.0
2010-10-04 12:00:00,6.07,6.08,6.06,6.06,185300.0,6.07,6.08,6.06,6.06,185300.0
2010-10-04 12:05:00,6.07,6.07,6.06,6.06,54700.0,6.07,6.07,6.06,6.06,54700.0
2010-10-04 12:10:00,6.06,6.07,6.06,6.07,162200.0,6.06,6.07,6.06,6.07,162200.0
2010-10-04 12:15:00,6.06,6.07,6.06,6.06,12200.0,6.06,6.07,6.06,6.06,12200.0
2010-10-04 12:20:00,6.06,6.07,6.06,6.07,9900.0,6.06,6.07,6.06,6.07,9900.0
2010-10-04 12:25:00,6.07,6.07,6.06,6.07,56400.0,6.07,6.07,6.06,6.07,56400.0
2010-10-04 12:30:00,6.06,6.07,6.06,6.06,32200.0,6.06,6.07,6.06,6.06,32200.0
2010-10-04 12:35:00,6.06,6.07,6.04,6.04,91300.0,6.06,6.07,6.04,6.04,91300.0
2010-10-04 12:40:00,6.05,6.05,6.03,6.03,143300.0,6.05,6.05,6.03,6.03,143300.0
2010-10-04 12:45:00,6.03,6.04,6.02,6.04,151800.0,6.03,6.04,6.02,6.04,151800.0
2010-10-04 12:50:00,6.03,6.04,6.03,6.04,26000.0,6.03,6.04,6.03,6.04,26000.0
2010-10-04 12:55:00,6.04,6.04,6.03,6.04,68900.0,6.04,6.04,6.03,6.04,68900.0
2010-10-04 13:00:00,6.04,6.04,6.03,6.04,30800.0,6.04,6.04,6.03,6.04,30800.0
2010-10-04 13:05:00,6.04,6.04,6.03,6.04,43000.0,6.04,6.04,6.03,6.04,43000.0
2010-10-04 13:10:00,6.03,6.04,6.03,6.03,61200.0,6.03,6.04,6.03,6.03,61200.0
2010-10-04 13:15:00,6.04,6.04,6.03,6.04,18900.0,6.04,6.04,6.03,6.04,18900.0
2010-10-04 13:20:00,6.04,6.04,6.03,6.04,36000.0,6.04,6.04,6.03,6.04,36000.0
2010-10-04 13:25:00,6.04,6.04,6.03,6.03,82300.0,6.04,6.04,6.03,6.03,82300.0
2010-10-04 13:30:00,6.03,6.04,6.03,6.03,22900.0,6.03,6.04,6.03,6.03,22900.0
2010-10-04 13:35:00,6.03,6.04,6.03,6.04,37200.0,6.03,6.04,6.03,6.04,37200.0
2010-10-04 13:40:00,6.03,6.04,6.03,6.04,51100.0,6.03,6.04,6.03,6.04,51100.0
2010-10-04 13:45:00,6.04,6.04,6.03,6.04,18200.0,6.04,6.04,6.03,6.04,18200.0
2010-10-04 13:50:00,6.03,6.04,6.03,6.03,21300.0,6.03,6.04,6.03,6.03,21300.0
2010-10-04 13:55:00,6.03,6.04,6.03,6.04,45300.0,6.03,6.04,6.03,6.04,45300.0
2010-10-04 14:00:00,6.03,6.04,6.03,6.03,50600.0,6.03,6.04,6.03,6.03,50600.0
2010-10-04 14:05:00,6.04,6.05,6.03,6.05,147900.0,6.04,6.05,6.03,6.05,147900.0
2010-10-04 14:10:00,6.04,6.05,6.04,6.04,61000.0,6.04,6.05,6.04,6.04,61000.0
2010-10-04 14:15:00,6.05,6.05,6.04,6.05,99900.0,6.05,6.05,6.04,6.05,99900.0
2010-10-04 14:20:00,6.05,6.05,6.04,6.05,43600.0,6.05,6.05,6.04,6.05,43600.0
2010-10-04 14:25:00,6.05,6.05,6.04,6.04,49500.0,6.05,6.05,6.04,6.04,49500.0
2010-10-04 14:30:00,6.04,6.05,6.04,6.04,15500.0,6.04,6.05,6.04,6.04,15500.0
2010-10-04 14:35:00,6.05,6.05,6.04,6.05,119000.0,6.05,6.05,6.04,6.05,119000.0
2010-10-04 14:40:00,6.05,6.06,6.04,6.06,159300.0,6.05,6.06,6.04,6.06,159300.0
2010-10-04 14:45:00,6.05,6.06,6.05,6.06,38300.0,6.05,6.06,6.05,6.06,38300.0
2010-10-04 14:50:00,6.05,6.06,6.05,6.05,60200.0,6.05,6.06,6.05,6.05,60200.0
2010-10-04 14:55:00,6.05,6.06,6.05,6.05,50300.0,6.05,6.06,6.05,6.05,50300.0
2010-10-04 15:00:00,6.05,6.06,6.05,6.06,47800.0,6.05,6.06,6.05,6.06,47800.0
2010-10-04 15:05:00,6.06,6.06,6.05,6.05,49200.0,6.06,6.06,6.05,6.05,49200.0
2010-10-04 15:10:00,6.06,6.06,6.05,6.05,45200.0,6.06,6.06,6.05,6.05,45200.0
2010-10-04 15:15:00,6.06,6.06,6.05,6.06,57700.0,6.06,6.06,6.05,6.06,57700.0
2010-10-04 15:20:00,6.05,6.06,6.05,6.06,55300.0,6.05,6.06,6.05,6.06,55300.0
2010-10-04 15:25:00,6.05,6.06,6.05,6.05,66800.0,6.05,6.06,6.05,6.05,66800.0
2010-10-04 15:30:00,6.05,6.07,6.05,6.06,505200.0,6.05,6.07,6.05,6.06,505200.0
2010-10-04 15:35:00,6.07,6.07,6.06,6.07,89700.0,6.07,6.07,6.06,6.07,89700.0
2010-10-04 15:40:00,6.07,6.07,6.06,6.07,97800.0,6.07,6.07,6.06,6.07,97800.0
2010-10-04 15:45:00,6.07,6.07,6.06,6.07,168800.0,6.07,6.07,6.06,6.07,168800.0
2010-10-04 15:50:00,6.07,6.08,6.06,6.08,416400.0,6.07,6.08,6.06,6.08,416400.0
2010-10-04 15:55:00,6.08,6.08,6.07,6.07,385500.0,6.08,6.08,6.07,6.07,385500.0
2010-10-05 09:30:00,6.1,6.13,6.09,6.11,363300.0,6.1,6.13,6.09,6.11,363300.0
2010-10-05 09:35:00,6.12,6.14,6.1,6.13,199700.0,6.12,6.14,6.1,6.13,199700.0
2010-10-05 09:40:00,6.14,6.14,6.1,6.11,139700.0,6.14,6.14,6.1,6.11,139700.0
2010-10-05 09:45:00,6.11,6.13,6.1,6.11,315800.0,6.11,6.13,6.1,6.11,315800.0
2010-10-05 09:50:00,6.1,6.11,6.1,6.1,100200.0,6.1,6.11,6.1,6.1,100200.0
2010-10-05 09:55:00,6.1,6.12,6.1,6.12,208300.0,6.1,6.12,6.1,6.12,208300.0
2010-10-05 10:00:00,6.11,6.14,6.11,6.13,234900.0,6.11,6.14,6.11,6.13,234900.0
2010-10-05 10:05:00,6.13,6.13,6.11,6.11,140100.0,6.13,6.13,6.11,6.11,140100.0
2010-10-05 10:10:00,6.11,6.13,6.11,6.12,78700.0,6.11,6.13,6.11,6.12,78700.0
2010-10-05 10:15:00,6.12,6.13,6.12,6.13,15700.0,6.12,6.13,6.12,6.13,15700.0
2010-10-05 10:20:00,6.13,6.13,6.12,6.12,28900.0,6.13,6.13,6.12,6.12,28900.0
2010-10-05 10:25:00,6.12,6.13,6.12,6.13,25600.0,6.12,6.13,6.12,6.13,25600.0
2010-10-05 10:30:00,6.12,6.13,6.11,6.11,266500.0,6.12,6.13,6.11,6.11,266500.0
2010-10-05 10:35:00,6.12,6.13,6.11,6.12,189300.0,6.12,6.13,6.11,6.12,189300.0
2010-10-05 10:40:00,6.13,6.13,6.12,6.12,65000.0,6.13,6.13,6.12,6.12,65000.0
2010-10-05 10:45:00,6.12,6.13,6.12,6.12,28200.0,6.12,6.13,6.12,6.12,28200.0
2010-10-05 10:50:00,6.13,6.13,6.12,6.12,44000.0,6.13,6.13,6.12,6.12,44000.0
2010-10-05 10:55:00,6.13,6.13,6.12,6.12,30700.0,6.13,6.13,6.12,6.12,30700.0
2010-10-05 11:00:00,6.12,6.13,6.12,6.12,25300.0,6.12,6.13,6.12,6.12,25300.0
2010-10-05 11:05:00,6.12,6.13,6.12,6.13,147900.0,6.12,6.13,6.12,6.13,147900.0
2010-10-05 11:10:00,6.13,6.14,6.12,6.13,281800.0,6.13,6.14,6.12,6.13,281800.0
2010-10-05 11:15:00,6.13,6.14,6.11,6.11,197100.0,6.13,6.14,6.11,6.11,197100.0
2010-10-05 11:20:00,6.11,6.12,6.1,6.11,137000.0,6.11,6.12,6.1,6.11,137000.0
2010-10-05 11:25:00,6.11,6.13,6.1,6.13,274700.0,6.11,6.13,6.1,6.13,274700.0
2010-10-05 11:30:00,6.13,6.13,6.1,6.12,345300.0,6.13,6.13,6.1,6.12,345300.0
2010-10-05 11:35:00,6.11,6.14,6.11,6.13,303800.0,6.11,6.14,6.11,6.13,303800.0
2010-10-05 11:40:00,6.13,6.16,6.13,6.16,760800.0,6.13,6.16,6.13,6.16,760800.0
2010-10-05 11:45:00,6.16,6.16,6.14,6.15,233000.0,6.16,6.16,6.14,6.15,233000.0
2010-10-05 11:50:00,6.15,6.16,6.14,6.14,239300.0,6.15,6.16,6.14,6.14,239300.0
2010-10-05 11:55:00,6.14,6.15,6.13,6.13,67800.0,6.14,6.15,6.13,6.13,67800.0
2010-10-05 12:00:00,6.13,6.14,6.12,6.13,59400.0,6.13,6.14,6.12,6.13,59400.0
2010-10-05 12:05:00,6.12,6.13,6.12,6.12,56600.0,6.12,6.13,6.12,6.12,56600.0
2010-10-05 12:10:00,6.13,6.13,6.12,6.13,42000.0,6.13,6.13,6.12,6.13,42000.0
2010-10-05 12:15:00,6.13,6.13,6.11,6.11,109400.0,6.13,6.13,6.11,6.11,109400.0
2010-10-05 12:20:00,6.11,6.14,6.11,6.13,255900.0,6.11,6.14,6.11,6.13,255900.0
2010-10-05 12:25:00,6.14,6.16,6.13,6.16,247500.0,6.14,6.16,6.13,6.16,247500.0
2010-10-05 12:30:00,6.15,6.16,6.14,6.16,260900.0,6.15,6.16,6.14,6.16,260900.0
2010-10-05 12:35:00,6.16,6.17,6.15,6.17,385600.0,6.16,6.17,6.15,6.17,385600.0
2010-10-05 12:40:00,6.17,6.19,6.16,6.18,270400.0,6.17,6.19,6.16,6.18,270400.0
2010-10-05 12:45:00,6.18,6.19,6.16,6.16,416500.0,6.18,6.19,6.16,6.16,416500.0
2010-10-05 12:50:00,6.16,6.17,6.16,6.16,18500.0,6.16,6.17,6.16,6.16,18500.0
2010-10-05 12:55:00,6.16,6.18,6.16,6.17,150400.0,6.16,6.18,6.16,6.17,150400.0
2010-10-05 13:00:00,6.16,6.18,6.16,6.16,91900.0,6.16,6.18,6.16,6.16,91900.0
2010-10-05 13:05:00,6.17,6.18,6.16,6.17,110600.0,6.17,6.18,6.16,6.17,110600.0
2010-10-05 13:10:00,6.17,6.19,6.16,6.18,88900.0,6.17,6.19,6.16,6.18,88900.0
2010-10-05 13:15:00,6.18,6.19,6.17,6.17,37500.0,6.18,6.19,6.17,6.17,37500.0
2010-10-05 13:20:00,6.17,6.18,6.17,6.17,11900.0,6.17,6.18,6.17,6.17,11900.0
2010-10-05 13:25:00,6.17,6.18,6.17,6.18,13700.0,6.17,6.18,6.17,6.18,13700.0
2010-10-05 13:30:00,6.17,6.18,6.16,6.17,60500.0,6.17,6.18,6.16,6.17,60500.0
2010-10-05 13:35:00,6.17,6.17,6.15,6.16,98100.0,6.17,6.17,6.15,6.16,98100.0
2010-10-05 13:40:00,6.15,6.16,6.14,6.16,253100.0,6.15,6.16,6.14,6.16,253100.0
2010-10-05 13:45:00,6.16,6.17,6.14,6.16,302000.0,6.16,6.17,6.14,6.16,302000.0
2010-10-05 13:50:00,6.16,6.18,6.16,6.17,272600.0,6.16,6.18,6.16,6.17,272600.0
2010-10-05 13:55:00,6.17,6.18,6.16,6.16,39600.0,6.17,6.18,6.16,6.16,39600.0
2010-10-05 14:00:00,6.16,6.17,6.16,6.17,73200.0,6.16,6.17,6.16,6.17,73200.0
2010-10-05 14:05:00,6.16,6.17,6.16,6.17,47200.0,6.16,6.17,6.16,6.17,47200.0
2010-10-05 14:10:00,6.16,6.17,6.15,6.15,186900.0,6.16,6.17,6.15,6.15,186900.0
2010-10-05 14:15:00,6.15,6.16,6.14,6.15,88300.0,6.15,6.16,6.14,6.15,88300.0
2010-10-05 14:20:00,6.15,6.15,6.14,6.14,144800.0,6.15,6.15,6.14,6.14,144800.0
2010-10-05 14:25:00,6.15,6.15,6.13,6.13,166000.0,6.15,6.15,6.13,6.13,166000.0
2010-10-05 14:30:00,6.13,6.15,6.13,6.14,257500.0,6.13,6.15,6.13,6.14,257500.0
2010-10-05 14:35:00,6.14,6.15,6.14,6.14,63600.0,6.14,6.15,6.14,6.14,63600.0
2010-10-05 14:40:00,6.14,6.15,6.14,6.14,33100.0,6.14,6.15,6.14,6.14,33100.0
2010-10-05 14:45:00,6.14,6.15,6.14,6.14,20000.0,6.14,6.15,6.14,6.14,20000.0
2010-10-05 14:50:00,6.14,6.15,6.14,6.15,37200.0,6.14,6.15,6.14,6.15,37200.0
2010-10-05 14:55:00,6.15,6.16,6.14,6.16,264000.0,6.15,6.16,6.14,6.16,264000.0
2010-10-05 15:00:00,6.16,6.16,6.15,6.16,151000.0,6.16,6.16,6.15,6.16,151000.0
2010-10-05 15:05:00,6.16,6.16,6.15,6.16,35800.0,6.16,6.16,6.15,6.16,35800.0
2010-10-05 15:10:00,6.16,6.17,6.15,6.17,111200.0,6.16,6.17,6.15,6.17,111200.0
2010-10-05 15:15:00,6.17,6.18,6.16,6.17,68000.0,6.17,6.18,6.16,6.17,68000.0
2010-10-05 15:20:00,6.18,6.18,6.17,6.18,62400.0,6.18,6.18,6.17,6.18,62400.0
2010-10-05 15:25:00,6.17,6.18,6.17,6.18,77200.0,6.17,6.18,6.17,6.18,77200.0
2010-10-05 15:30:00,6.18,6.18,6.17,6.18,50900.0,6.18,6.18,6.17,6.18,50900.0
2010-10-05 15:35:00,6.17,6.2,6.17,6.19,665400.0,6.17,6.2,6.17,6.19,665400.0
2010-10-05 15:40:00,6.19,6.21,6.19,6.2,412600.0,6.19,6.21,6.19,6.2,412600.0
2010-10-05 15:45:00,6.21,6.22,6.2,6.22,620600.0,6.21,6.22,6.2,6.22,620600.0
2010-10-05 15:50:00,6.22,6.24,6.21,6.23,845800.0,6.22,6.24,6.21,6.23,845800.0
2010-10-05 15:55:00,6.23,6.24,6.23,6.24,1158600.0,6.23,6.24,6.23,6.24,1158600.0
2010-10-06 09:30:00,6.17,6.22,6.15,6.19,245000.0,6.17,6.22,6.15,6.19,245000.0
2010-10-06 09:35:00,6.19,6.2,6.17,6.17,51100.0,6.19,6.2,6.17,6.17,51100.0
2010-10-06 09:40:00,6.18,6.18,6.16,6.16,90300.0,6.18,6.18,6.16,6.16,90300.0
2010-10-06 09:45:00,6.16,6.17,6.15,6.15,76700.0,6.16,6.17,6.15,6.15,76700.0
2010-10-06 09:50:00,6.16,6.16,6.14,6.15,127500.0,6.16,6.16,6.14,6.15,127500.0
2010-10-06 09:55:00,6.15,6.16,6.13,6.13,90800.0,6.15,6.16,6.13,6.13,90800.0
2010-10-06 10:00:00,6.13,6.14,6.12,6.13,66100.0,6.13,6.14,6.12,6.13,66100.0
2010-10-06 10:05:00,6.13,6.13,6.11,6.11,99800.0,6.13,6.13,6.11,6.11,99800.0
2010-10-06 10:10:00,6.12,6.14,6.11,6.14,145700.0,6.12,6.14,6.11,6.14,145700.0
2010-10-06 10:15:00,6.14,6.14,6.11,6.12,192000.0,6.14,6.14,6.11,6.12,192000.0
2010-10-06 10:20:00,6.12,6.13,6.11,6.12,132500.0,6.12,6.13,6.11,6.12,132500.0
2010-10-06 10:25:00,6.12,6.13,6.1,6.11,299800.0,6.12,6.13,6.1,6.11,299800.0
2010-10-06 10:30:00,6.1,6.13,6.1,6.12,191200.0,6.1,6.13,6.1,6.12,191200.0
2010-10-06 10:35:00,6.12,6.12,6.11,6.11,85000.0,6.12,6.12,6.11,6.11,85000.0
2010-10-06 10:40:00,6.1,6.12,6.1,6.11,409300.0,6.1,6.12,6.1,6.11,409300.0
2010-10-06 10:45:00,6.11,6.12,6.1,6.11,255600.0,6.11,6.12,6.1,6.11,255600.0
2010-10-06 10:50:00,6.12,6.13,6.11,6.13,597900.0,6.12,6.13,6.11,6.13,597900.0
2010-10-06 10:55:00,6.13,6.13,6.11,6.11,334900.0,6.13,6.13,6.11,6.11,334900.0
2010-10-06 11:00:00,6.11,6.12,6.11,6.11,126100.0,6.11,6.12,6.11,6.11,126100.0
2010-10-06 11:05:00,6.12,6.12,6.11,6.11,129200.0,6.12,6.12,6.11,6.11,129200.0
2010-10-06 11:10:00,6.11,6.12,6.11,6.11,332200.0,6.11,6.12,6.11,6.11,332200.0
2010-10-06 11:15:00,6.11,6.12,6.1,6.1,268100.0,6.11,6.12,6.1,6.1,268100.0
2010-10-06 11:20:00,6.1,6.11,6.09,6.1,236100.0,6.1,6.11,6.09,6.1,236100.0
2010-10-06 11:25:00,6.11,6.13,6.1,6.1,906100.0,6.11,6.13,6.1,6.1,906100.0
2010-10-06 11:30:00,6.11,6.11,6.1,6.11,38700.0,6.11,6.11,6.1,6.11,38700.0
2010-10-06 11:35:00,6.11,6.12,6.1,6.11,296400.0,6.11,6.12,6.1,6.11,296400.0
2010-10-06 11:40:00,6.11,6.12,6.11,6.12,202600.0,6.11,6.12,6.11,6.12,202600.0
2010-10-06 11:45:00,6.12,6.12,6.1,6.11,716800.0,6.12,6.12,6.1,6.11,716800.0
2010-10-06 11:50:00,6.12,6.13,6.11,6.13,237900.0,6.12,6.13,6.11,6.13,237900.0
2010-10-06 11:55:00,6.13,6.14,6.12,6.14,65400.0,6.13,6.14,6.12,6.14,65400.0
2010-10-06 12:00:00,6.14,6.15,6.14,6.14,84400.0,6.14,6.15,6.14,6.14,84400.0
2010-10-06 12:05:00,6.14,6.15,6.14,6.14,48500.0,6.14,6.15,6.14,6.14,48500.0
2010-10-06 12:10:00,6.14,6.15,6.14,6.14,25000.0,6.14,6.15,6.14,6.14,25000.0
2010-10-06 12:15:00,6.14,6.15,6.14,6.14,112100.0,6.14,6.15,6.14,6.14,112100.0
2010-10-06 12:20:00,6.14,6.15,6.13,6.13,154400.0,6.14,6.15,6.13,6.13,154400.0
2010-10-06 12:25:00,6.14,6.14,6.12,6.12,77500.0,6.14,6.14,6.12,6.12,77500.0
2010-10-06 12:30:00,6.12,6.13,6.12,6.12,35500.0,6.12,6.13,6.12,6.12,35500.0
2010-10-06 12:35:00,6.13,6.13,6.12,6.12,23800.0,6.13,6.13,6.12,6.12,23800.0
2010-10-06 12:40:00,6.13,6.13,6.12,6.12,12300.0,6.13,6.13,6.12,6.12,12300.0
2010-10-06 12:45:00,6.12,6.13,6.12,6.13,29000.0,6.12,6.13,6.12,6.13,29000.0
2010-10-06 12:50:00,6.13,6.13,6.12,6.12,26300.0,6.13,6.13,6.12,6.12,26300.0
2010-10-06 12:55:00,6.12,6.13,6.12,6.12,52100.0,6.12,6.13,6.12,6.12,52100.0
2010-10-06 13:00:00,6.12,6.13,6.11,6.11,73100.0,6.12,6.13,6.11,6.11,73100.0
2010-10-06 13:05:00,6.11,6.12,6.11,6.11,487100.0,6.11,6.12,6.11,6.11,487100.0
2010-10-06 13:10:00,6.12,6.12,6.11,6.11,31000.0,6.12,6.12,6.11,6.11,31000.0
2010-10-06 13:15:00,6.12,6.12,6.11,6.11,48500.0,6.12,6.12,6.11,6.11,48500.0
2010-10-06 13:20:00,6.11,6.12,6.11,6.12,53700.0,6.11,6.12,6.11,6.12,53700.0
2010-10-06 13:25:00,6.11,6.13,6.11,6.13,233000.0,6.11,6.13,6.11,6.13,233000.0
2010-10-06 13:30:00,6.13,6.13,6.12,6.12,54900.0,6.13,6.13,6.12,6.12,54900.0
2010-10-06 13:35:00,6.12,6.13,6.12,6.13,51100.0,6.12,6.13,6.12,6.13,51100.0
2010-10-06 13:40:00,6.13,6.13,6.12,6.13,39900.0,6.13,6.13,6.12,6.13,39900.0
2010-10-06 13:45:00,6.13,6.13,6.12,6.13,33300.0,6.13,6.13,6.12,6.13,33300.0
2010-10-06 13:50:00,6.12,6.13,6.12,6.13,47800.0,6.12,6.13,6.12,6.13,47800.0
2010-10-06 13:55:00,6.12,6.13,6.12,6.12,68700.0,6.12,6.13,6.12,6.12,68700.0
2010-10-06 14:00:00,6.12,6.13,6.12,6.13,25900.0,6.12,6.13,6.12,6.13,25900.0
2010-10-06 14:05:00,6.13,6.13,6.11,6.11,145800.0,6.13,6.13,6.11,6.11,145800.0
2010-10-06 14:10:00,6.11,6.12,6.11,6.11,50400.0,6.11,6.12,6.11,6.11,50400.0
2010-10-06 14:15:00,6.11,6.12,6.11,6.11,23600.0,6.11,6.12,6.11,6.11,23600.0
2010-10-06 14:20:00,6.11,6.12,6.1,6.11,266000.0,6.11,6.12,6.1,6.11,266000.0
2010-10-06 14:25:00,6.11,6.12,6.11,6.12,28100.0,6.11,6.12,6.11,6.12,28100.0
2010-10-06 14:30:00,6.12,6.12,6.11,6.11,43800.0,6.12,6.12,6.11,6.11,43800.0
2010-10-06 14:35:00,6.11,6.12,6.11,6.12,52300.0,6.11,6.12,6.11,6.12,52300.0
2010-10-06 14:40:00,6.12,6.12,6.11,6.12,75300.0,6.12,6.12,6.11,6.12,75300.0
2010-10-06 14:45:00,6.11,6.12,6.11,6.12,31200.0,6.11,6.12,6.11,6.12,31200.0
2010-10-06 14:50:00,6.11,6.12,6.11,6.11,75400.0,6.11,6.12,6.11,6.11,75400.0
2010-10-06 14:55:00,6.12,6.12,6.11,6.11,44400.0,6.12,6.12,6.11,6.11,44400.0
2010-10-06 15:00:00,6.11,6.13,6.11,6.12,200900.0,6.11,6.13,6.11,6.12,200900.0
2010-10-06 15:05:00,6.12,6.13,6.12,6.12,126500.0,6.12,6.13,6.12,6.12,126500.0
2010-10-06 15:10:00,6.12,6.13,6.12,6.12,97700.0,6.12,6.13,6.12,6.12,97700.0
2010-10-06 15:15:00,6.12,6.13,6.12,6.12,35900.0,6.12,6.13,6.12,6.12,35900.0
2010-10-06 15:20:00,6.12,6.13,6.12,6.12,42100.0,6.12,6.13,6.12,6.12,42100.0
2010-10-06 15:25:00,6.12,6.13,6.12,6.12,57800.0,6.12,6.13,6.12,6.12,57800.0
2010-10-06 15:30:00,6.12,6.13,6.12,6.12,108600.0,6.12,6.13,6.12,6.12,108600.0
2010-10-06 15:35:00,6.13,6.14,6.12,6.14,260900.0,6.13,6.14,6.12,6.14,260900.0
2010-10-06 15:40:00,6.14,6.15,6.13,6.15,229000.0,6.14,6.15,6.13,6.15,229000.0
2010-10-06 15:45:00,6.15,6.16,6.14,6.16,258100.0,6.15,6.16,6.14,6.16,258100.0
2010-10-06 15:50:00,6.15,6.16,6.14,6.15,380300.0,6.15,6.16,6.14,6.15,380300.0
2010-10-06 15:55:00,6.14,6.16,6.14,6.16,673000.0,6.14,6.16,6.14,6.16,673000.0
2010-10-07 09:30:00,6.16,6.2,6.15,6.18,67200.0,6.16,6.2,6.15,6.18,67200.0
2010-10-07 09:35:00,6.19,6.19,6.17,6.17,226900.0,6.19,6.19,6.17,6.17,226900.0
2010-10-07 09:40:00,6.16,6.18,6.16,6.18,41600.0,6.16,6.18,6.16,6.18,41600.0
2010-10-07 09:45:00,6.18,6.18,6.12,6.12,106100.0,6.18,6.18,6.12,6.12,106100.0
2010-10-07 09:50:00,6.13,6.14,6.12,6.12,112400.0,6.13,6.14,6.12,6.12,112400.0
2010-10-07 09:55:00,6.12,6.15,6.12,6.14,126600.0,6.12,6.15,6.12,6.14,126600.0
2010-10-07 10:00:00,6.15,6.15,6.14,6.14,36200.0,6.15,6.15,6.14,6.14,36200.0
2010-10-07 10:05:00,6.14,6.15,6.14,6.14,29800.0,6.14,6.15,6.14,6.14,29800.0
2010-10-07 10:10:00,6.15,6.15,6.14,6.14,126600.0,6.15,6.15,6.14,6.14,126600.0
2010-10-07 10:15:00,6.14,6.15,6.14,6.15,27200.0,6.14,6.15,6.14,6.15,27200.0
2010-10-07 10:20:00,6.14,6.17,6.14,6.16,208200.0,6.14,6.17,6.14,6.16,208200.0
2010-10-07 10:25:00,6.16,6.19,6.16,6.18,173500.0,6.16,6.19,6.16,6.18,173500.0
2010-10-07 10:30:00,6.18,6.19,6.18,6.18,20100.0,6.18,6.19,6.18,6.18,20100.0
2010-10-07 10:35:00,6.18,6.19,6.18,6.19,27300.0,6.18,6.19,6.18,6.19,27300.0
2010-10-07 10:40:00,6.18,6.18,6.16,6.17,241000.0,6.18,6.18,6.16,6.17,241000.0
2010-10-07 10:45:00,6.17,6.18,6.17,6.18,50700.0,6.17,6.18,6.17,6.18,50700.0
2010-10-07 10:50:00,6.18,6.19,6.18,6.19,29600.0,6.18,6.19,6.18,6.19,29600.0
2010-10-07 10:55:00,6.18,6.2,6.18,6.19,161000.0,6.18,6.2,6.18,6.19,161000.0
2010-10-07 11:00:00,6.2,6.2,6.19,6.2,34800.0,6.2,6.2,6.19,6.2,34800.0
2010-10-07 11:05:00,6.2,6.2,6.19,6.2,26500.0,6.2,6.2,6.19,6.2,26500.0
2010-10-07 11:10:00,6.19,6.2,6.18,6.18,172600.0,6.19,6.2,6.18,6.18,172600.0
2010-10-07 11:15:00,6.18,6.19,6.18,6.18,76500.0,6.18,6.19,6.18,6.18,76500.0
2010-10-07 11:20:00,6.18,6.19,6.18,6.18,28100.0,6.18,6.19,6.18,6.18,28100.0
2010-10-07 11:25:00,6.18,6.19,6.18,6.18,30600.0,6.18,6.19,6.18,6.18,30600.0
2010-10-07 11:30:00,6.18,6.19,6.18,6.18,23500.0,6.18,6.19,6.18,6.18,23500.0
2010-10-07 11:35:00,6.18,6.19,6.17,6.17,63800.0,6.18,6.19,6.17,6.17,63800.0
2010-10-07 11:40:00,6.17,6.17,6.16,6.16,58800.0,6.17,6.17,6.16,6.16,58800.0
2010-10-07 11:45:00,6.16,6.16,6.14,6.15,59500.0,6.16,6.16,6.14,6.15,59500.0
2010-10-07 11:50:00,6.14,6.15,6.14,6.14,25200.0,6.14,6.15,6.14,6.14,25200.0
2010-10-07 11:55:00,6.15,6.15,6.14,6.14,18300.0,6.15,6.15,6.14,6.14,18300.0
2010-10-07 12:00:00,6.15,6.15,6.14,6.15,34200.0,6.15,6.15,6.14,6.15,34200.0
2010-10-07 12:05:00,6.15,6.15,6.14,6.15,22900.0,6.15,6.15,6.14,6.15,22900.0
2010-10-07 12:10:00,6.14,6.15,6.14,6.15,21900.0,6.14,6.15,6.14,6.15,21900.0
2010-10-07 12:15:00,6.14,6.15,6.14,6.15,35000.0,6.14,6.15,6.14,6.15,35000.0
2010-10-07 12:20:00,6.14,6.15,6.14,6.14,16200.0,6.14,6.15,6.14,6.14,16200.0
2010-10-07 12:25:00,6.14,6.15,6.13,6.14,19900.0,6.14,6.15,6.13,6.14,19900.0
2010-10-07 12:30:00,6.14,6.14,6.1,6.12,191400.0,6.14,6.14,6.1,6.12,191400.0
2010-10-07 12:35:00,6.12,6.12,6.11,6.12,21400.0,6.12,6.12,6.11,6.12,21400.0
2010-10-07 12:40:00,6.11,6.12,6.11,6.11,22200.0,6.11,6.12,6.11,6.11,22200.0
2010-10-07 12:45:00,6.12,6.12,6.11,6.11,27100.0,6.12,6.12,6.11,6.11,27100.0
2010-10-07 12:50:00,6.11,6.12,6.11,6.11,147500.0,6.11,6.12,6.11,6.11,147500.0
2010-10-07 12:55:00,6.11,6.12,6.11,6.11,22400.0,6.11,6.12,6.11,6.11,22400.0
2010-10-07 13:00:00,6.12,6.12,6.11,6.11,28400.0,6.12,6.12,6.11,6.11,28400.0
2010-10-07 13:05:00,6.11,6.12,6.11,6.11,14600.0,6.11,6.12,6.11,6.11,14600.0
2010-10-07 13:10:00,6.12,6.12,6.11,6.11,29900.0,6.12,6.12,6.11,6.11,29900.0
2010-10-07 13:15:00,6.12,6.12,6.11,6.11,32500.0,6.12,6.12,6.11,6.11,32500.0
2010-10-07 13:20:00,6.11,6.12,6.11,6.11,12500.0,6.11,6.12,6.11,6.11,12500.0
2010-10-07 13:25:00,6.11,6.12,6.11,6.12,71600.0,6.11,6.12,6.11,6.12,71600.0
2010-10-07 13:30:00,6.12,6.12,6.11,6.11,15400.0,6.12,6.12,6.11,6.11,15400.0
2010-10-07 13:35:00,6.11,6.12,6.11,6.11,32700.0,6.11,6.12,6.11,6.11,32700.0
2010-10-07 13:40:00,6.12,6.12,6.1,6.12,108100.0,6.12,6.12,6.1,6.12,108100.0
2010-10-07 13:45:00,6.11,6.12,6.11,6.11,16700.0,6.11,6.12,6.11,6.11,16700.0
2010-10-07 13:50:00,6.11,6.12,6.11,6.11,21600.0,6.11,6.12,6.11,6.11,21600.0
2010-10-07 13:55:00,6.11,6.12,6.11,6.11,106400.0,6.11,6.12,6.11,6.11,106400.0
2010-10-07 14:00:00,6.11,6.12,6.11,6.11,16500.0,6.11,6.12,6.11,6.11,16500.0
2010-10-07 14:05:00,6.12,6.12,6.11,6.11,22500.0,6.12,6.12,6.11,6.11,22500.0
2010-10-07 14:10:00,6.11,6.12,6.11,6.12,33100.0,6.11,6.12,6.11,6.12,33100.0
2010-10-07 14:15:00,6.12,6.12,6.11,6.11,36700.0,6.12,6.12,6.11,6.11,36700.0
2010-10-07 14:20:00,6.12,6.12,6.11,6.11,24500.0,6.12,6.12,6.11,6.11,24500.0
2010-10-07 14:25:00,6.12,6.12,6.11,6.11,45500.0,6.12,6.12,6.11,6.11,45500.0
2010-10-07 14:30:00,6.11,6.12,6.11,6.11,27900.0,6.11,6.12,6.11,6.11,27900.0
2010-10-07 14:35:00,6.11,6.12,6.11,6.11,26500.0,6.11,6.12,6.11,6.11,26500.0
2010-10-07 14:40:00,6.12,6.12,6.1,6.12,405200.0,6.12,6.12,6.1,6.12,405200.0
2010-10-07 14:45:00,6.12,6.12,6.11,6.11,21900.0,6.12,6.12,6.11,6.11,21900.0
2010-10-07 14:50:00,6.11,6.12,6.11,6.12,55700.0,6.11,6.12,6.11,6.12,55700.0
2010-10-07 14:55:00,6.12,6.12,6.11,6.12,27900.0,6.12,6.12,6.11,6.12,27900.0
2010-10-07 15:00:00,6.11,6.13,6.11,6.11,249500.0,6.11,6.13,6.11,6.11,249500.0
2010-10-07 15:05:00,6.11,6.12,6.11,6.11,48100.0,6.11,6.12,6.11,6.11,48100.0
2010-10-07 15:10:00,6.12,6.12,6.11,6.11,26700.0,6.12,6.12,6.11,6.11,26700.0
2010-10-07 15:15:00,6.11,6.12,6.11,6.11,52700.0,6.11,6.12,6.11,6.11,52700.0
2010-10-07 15:20:00,6.12,6.12,6.11,6.11,36900.0,6.12,6.12,6.11,6.11,36900.0
2010-10-07 15:25:00,6.11,6.13,6.11,6.13,369500.0,6.11,6.13,6.11,6.13,369500.0
2010-10-07 15:30:00,6.12,6.14,6.12,6.13,323400.0,6.12,6.14,6.12,6.13,323400.0
2010-10-07 15:35:00,6.13,6.14,6.12,6.14,263400.0,6.13,6.14,6.12,6.14,263400.0
2010-10-07 15:40:00,6.14,6.15,6.13,6.15,219100.0,6.14,6.15,6.13,6.15,219100.0
2010-10-07 15:45:00,6.15,6.16,6.14,6.16,211200.0,6.15,6.16,6.14,6.16,211200.0
2010-10-07 15:50:00,6.16,6.16,6.15,6.15,190100.0,6.16,6.16,6.15,6.15,190100.0
2010-10-07 15:55:00,6.15,6.16,6.15,6.16,451400.0,6.15,6.16,6.15,6.16,451400.0
2010-10-08 09:30:00,6.18,6.2,6.17,6.18,109000.0,6.18,6.2,6.17,6.18,109000.0
2010-10-08 09:35:00,6.18,6.21,6.16,6.19,151600.0,6.18,6.21,6.16,6.19,151600.0
2010-10-08 09:40:00,6.19,6.22,6.18,6.21,149800.0,6.19,6.22,6.18,6.21,149800.0
2010-10-08 09:45:00,6.21,6.21,6.18,6.2,299100.0,6.21,6.21,6.18,6.2,299100.0
2010-10-08 09:50:00,6.2,6.23,6.2,6.21,74800.0,6.2,6.23,6.2,6.21,74800.0
2010-10-08 09:55:00,6.21,6.25,6.21,6.21,290600.0,6.21,6.25,6.21,6.21,290600.0
2010-10-08 10:00:00,6.21,6.22,6.19,6.21,106200.0,6.21,6.22,6.19,6.21,106200.0
2010-10-08 10:05:00,6.2,6.22,6.2,6.2,103600.0,6.2,6.22,6.2,6.2,103600.0
2010-10-08 10:10:00,6.2,6.21,6.2,6.2,33200.0,6.2,6.21,6.2,6.2,33200.0
2010-10-08 10:15:00,6.21,6.21,6.2,6.2,27300.0,6.21,6.21,6.2,6.2,27300.0
2010-10-08 10:20:00,6.2,6.21,6.19,6.2,38200.0,6.2,6.21,6.19,6.2,38200.0
2010-10-08 10:25:00,6.2,6.2,6.16,6.17,90500.0,6.2,6.2,6.16,6.17,90500.0
2010-10-08 10:30:00,6.16,6.18,6.16,6.18,67900.0,6.16,6.18,6.16,6.18,67900.0
2010-10-08 10:35:00,6.17,6.18,6.17,6.18,80800.0,6.17,6.18,6.17,6.18,80800.0
2010-10-08 10:40:00,6.18,6.19,6.15,6.18,449400.0,6.18,6.19,6.15,6.18,449400.0
2010-10-08 10:45:00,6.17,6.18,6.16,6.16,414400.0,6.17,6.18,6.16,6.16,414400.0
2010-10-08 10:50:00,6.16,6.17,6.15,6.16,108100.0,6.16,6.17,6.15,6.16,108100.0
2010-10-08 10:55:00,6.16,6.18,6.16,6.18,93400.0,6.16,6.18,6.16,6.18,93400.0
2010-10-08 11:00:00,6.18,6.18,6.17,6.17,145700.0,6.18,6.18,6.17,6.17,145700.0
2010-10-08 11:05:00,6.18,6.18,6.17,6.17,31100.0,6.18,6.18,6.17,6.17,31100.0
2010-10-08 11:10:00,6.18,6.18,6.16,6.18,127600.0,6.18,6.18,6.16,6.18,127600.0
2010-10-08 11:15:00,6.17,6.19,6.17,6.18,79600.0,6.17,6.19,6.17,6.18,79600.0
2010-10-08 11:20:00,6.17,6.18,6.16,6.18,67100.0,6.17,6.18,6.16,6.18,67100.0
2010-10-08 11:25:00,6.17,6.19,6.16,6.17,356600.0,6.17,6.19,6.16,6.17,356600.0
2010-10-08 11:30:00,6.16,6.18,6.16,6.16,115600.0,6.16,6.18,6.16,6.16,115600.0
2010-10-08 11:35:00,6.16,6.17,6.14,6.14,80200.0,6.16,6.17,6.14,6.14,80200.0
2010-10-08 11:40:00,6.15,6.15,6.14,6.15,56100.0,6.15,6.15,6.14,6.15,56100.0
2010-10-08 11:45:00,6.14,6.15,6.14,6.15,36600.0,6.14,6.15,6.14,6.15,36600.0
2010-10-08 11:50:00,6.14,6.15,6.14,6.15,18600.0,6.14,6.15,6.14,6.15,18600.0
2010-10-08 11:55:00,6.14,6.15,6.14,6.14,8200.0,6.14,6.15,6.14,6.14,8200.0
2010-10-08 12:00:00,6.14,6.15,6.13,6.15,124300.0,6.14,6.15,6.13,6.15,124300.0
2010-10-08 12:05:00,6.14,6.15,6.14,6.14,17900.0,6.14,6.15,6.14,6.14,17900.0
2010-10-08 12:10:00,6.15,6.15,6.14,6.14,9300.0,6.15,6.15,6.14,6.14,9300.0
2010-10-08 12:15:00,6.14,6.15,6.14,6.14,13300.0,6.14,6.15,6.14,6.14,13300.0
2010-10-08 12:20:00,6.14,6.15,6.13,6.13,379800.0,6.14,6.15,6.13,6.13,379800.0
2010-10-08 12:25:00,6.13,6.14,6.12,6.14,68400.0,6.13,6.14,6.12,6.14,68400.0
2010-10-08 12:30:00,6.14,6.14,6.13,6.14,11600.0,6.14,6.14,6.13,6.14,11600.0
2010-10-08 12:35:00,6.13,6.16,6.13,6.15,180500.0,6.13,6.16,6.13,6.15,180500.0
2010-10-08 12:40:00,6.15,6.17,6.15,6.17,72200.0,6.15,6.17,6.15,6.17,72200.0
2010-10-08 12:45:00,6.17,6.18,6.16,6.16,114700.0,6.17,6.18,6.16,6.16,114700.0
2010-10-08 12:50:00,6.17,6.17,6.15,6.15,66100.0,6.17,6.17,6.15,6.15,66100.0
2010-10-08 12:55:00,6.16,6.16,6.15,6.15,134500.0,6.16,6.16,6.15,6.15,134500.0
2010-10-08 13:00:00,6.16,6.16,6.14,6.14,42700.0,6.16,6.16,6.14,6.14,42700.0
2010-10-08 13:05:00,6.14,6.14,6.13,6.14,21800.0,6.14,6.14,6.13,6.14,21800.0
2010-10-08 13:10:00,6.13,6.14,6.13,6.14,31800.0,6.13,6.14,6.13,6.14,31800.0
2010-10-08 13:15:00,6.14,6.14,6.13,6.14,122600.0,6.14,6.14,6.13,6.14,122600.0
2010-10-08 13:20:00,6.14,6.14,6.13,6.14,31200.0,6.14,6.14,6.13,6.14,31200.0
2010-10-08 13:25:00,6.14,6.14,6.13,6.14,15000.0,6.14,6.14,6.13,6.14,15000.0
2010-10-08 13:30:00,6.14,6.14,6.13,6.14,12300.0,6.14,6.14,6.13,6.14,12300.0
2010-10-08 13:35:00,6.14,6.14,6.13,6.13,7200.0,6.14,6.14,6.13,6.13,7200.0
2010-10-08 13:40:00,6.14,6.14,6.13,6.14,10300.0,6.14,6.14,6.13,6.14,10300.0
2010-10-08 13:45:00,6.14,6.14,6.13,6.13,10700.0,6.14,6.14,6.13,6.13,10700.0
2010-10-08 13:50:00,6.14,6.15,6.13,6.14,225100.0,6.14,6.15,6.13,6.14,225100.0
2010-10-08 13:55:00,6.14,6.15,6.13,6.14,62500.0,6.14,6.15,6.13,6.14,62500.0
2010-10-08 14:00:00,6.14,6.15,6.13,6.14,66400.0,6.14,6.15,6.13,6.14,66400.0
2010-10-08 14:05:00,6.14,6.14,6.13,6.13,132700.0,6.14,6.14,6.13,6.13,132700.0
2010-10-08 14:10:00,6.14,6.14,6.12,6.13,65800.0,6.14,6.14,6.12,6.13,65800.0
2010-10-08 14:15:00,6.14,6.14,6.12,6.13,65000.0,6.14,6.14,6.12,6.13,65000.0
2010-10-08 14:20:00,6.13,6.14,6.13,6.14,97900.0,6.13,6.14,6.13,6.14,97900.0
2010-10-08 14:25:00,6.14,6.14,6.13,6.14,19800.0,6.14,6.14,6.13,6.14,19800.0
2010-10-08 14:30:00,6.14,6.14,6.13,6.13,16800.0,6.14,6.14,6.13,6.13,16800.0
2010-10-08 14:35:00,6.13,6.15,6.13,6.15,71800.0,6.13,6.15,6.13,6.15,71800.0
2010-10-08 14:40:00,6.14,6.15,6.13,6.14,80600.0,6.14,6.15,6.13,6.14,80600.0
2010-10-08 14:45:00,6.15,6.15,6.13,6.14,178600.0,6.15,6.15,6.13,6.14,178600.0
2010-10-08 14:50:00,6.14,6.14,6.13,6.13,123700.0,6.14,6.14,6.13,6.13,123700.0
2010-10-08 14:55:00,6.13,6.14,6.12,6.14,192200.0,6.13,6.14,6.12,6.14,192200.0
2010-10-08 15:00:00,6.14,6.14,6.13,6.14,78400.0,6.14,6.14,6.13,6.14,78400.0
2010-10-08 15:05:00,6.14,6.15,6.13,6.13,289300.0,6.14,6.15,6.13,6.13,289300.0
2010-10-08 15:10:00,6.14,6.14,6.13,6.14,102100.0,6.14,6.14,6.13,6.14,102100.0
2010-10-08 15:15:00,6.14,6.14,6.13,6.13,38300.0,6.14,6.14,6.13,6.13,38300.0
2010-10-08 15:20:00,6.14,6.14,6.13,6.13,68900.0,6.14,6.14,6.13,6.13,68900.0
2010-10-08 15:25:00,6.14,6.14,6.13,6.14,122700.0,6.14,6.14,6.13,6.14,122700.0
2010-10-08 15:30:00,6.14,6.15,6.13,6.14,330700.0,6.14,6.15,6.13,6.14,330700.0
2010-10-08 15:35:00,6.15,6.16,6.13,6.14,506100.0,6.15,6.16,6.13,6.14,506100.0
2010-10-08 15:40:00,6.14,6.15,6.13,6.14,189000.0,6.14,6.15,6.13,6.14,189000.0
2010-10-08 15:45:00,6.14,6.15,6.13,6.14,623700.0,6.14,6.15,6.13,6.14,623700.0
2010-10-08 15:50:00,6.14,6.15,6.13,6.15,349400.0,6.14,6.15,6.13,6.15,349400.0
2010-10-08 15:55:00,6.15,6.16,6.12,6.13,1323400.0,6.15,6.16,6.12,6.13,1323400.0
2010-10-11 09:30:00,6.12,6.14,6.09,6.13,141900.0,6.12,6.14,6.09,6.13,141900.0
2010-10-11 09:35:00,6.12,6.13,6.12,6.12,51000.0,6.12,6.13,6.12,6.12,51000.0
2010-10-11 09:40:00,6.12,6.13,6.11,6.12,215800.0,6.12,6.13,6.11,6.12,215800.0
2010-10-11 09:45:00,6.12,6.12,6.11,6.12,14700.0,6.12,6.12,6.11,6.12,14700.0
2010-10-11 09:50:00,6.11,6.13,6.11,6.13,90800.0,6.11,6.13,6.11,6.13,90800.0
2010-10-11 09:55:00,6.13,6.13,6.12,6.13,4700.0,6.13,6.13,6.12,6.13,4700.0
2010-10-11 10:00:00,6.13,6.13,6.12,6.13,35400.0,6.13,6.13,6.12,6.13,35400.0
2010-10-11 10:05:00,6.13,6.13,6.12,6.12,93300.0,6.13,6.13,6.12,6.12,93300.0
2010-10-11 10:10:00,6.12,6.13,6.11,6.12,176900.0,6.12,6.13,6.11,6.12,176900.0
2010-10-11 10:15:00,6.12,6.13,6.11,6.11,64600.0,6.12,6.13,6.11,6.11,64600.0
2010-10-11 10:20:00,6.11,6.13,6.11,6.13,37900.0,6.11,6.13,6.11,6.13,37900.0
2010-10-11 10:25:00,6.12,6.13,6.12,6.13,30800.0,6.12,6.13,6.12,6.13,30800.0
2010-10-11 10:30:00,6.12,6.13,6.12,6.13,15600.0,6.12,6.13,6.12,6.13,15600.0
2010-10-11 10:35:00,6.13,6.13,6.12,6.13,24400.0,6.13,6.13,6.12,6.13,24400.0
2010-10-11 10:40:00,6.13,6.14,6.12,6.14,142600.0,6.13,6.14,6.12,6.14,142600.0
2010-10-11 10:45:00,6.14,6.14,6.13,6.14,44700.0,6.14,6.14,6.13,6.14,44700.0
2010-10-11 10:50:00,6.13,6.14,6.13,6.13,28800.0,6.13,6.14,6.13,6.13,28800.0
2010-10-11 10:55:00,6.13,6.14,6.13,6.14,73100.0,6.13,6.14,6.13,6.14,73100.0
2010-10-11 11:00:00,6.14,6.14,6.13,6.13,16500.0,6.14,6.14,6.13,6.13,16500.0
2010-10-11 11:05:00,6.14,6.14,6.13,6.14,14700.0,6.14,6.14,6.13,6.14,14700.0
2010-10-11 11:10:00,6.14,6.14,6.13,6.14,116100.0,6.14,6.14,6.13,6.14,116100.0
2010-10-11 11:15:00,6.14,6.14,6.13,6.14,16600.0,6.14,6.14,6.13,6.14,16600.0
2010-10-11 11:20:00,6.13,6.14,6.13,6.13,13300.0,6.13,6.14,6.13,6.13,13300.0
2010-10-11 11:25:00,6.13,6.14,6.13,6.13,9100.0,6.13,6.14,6.13,6.13,9100.0
2010-10-11 11:30:00,6.14,6.14,6.13,6.14,9400.0,6.14,6.14,6.13,6.14,9400.0
2010-10-11 11:35:00,6.13,6.14,6.13,6.13,13200.0,6.13,6.14,6.13,6.13,13200.0
2010-10-11 11:40:00,6.14,6.14,6.13,6.13,10500.0,6.14,6.14,6.13,6.13,10500.0
2010-10-11 11:45:00,6.14,6.14,6.13,6.14,21200.0,6.14,6.14,6.13,6.14,21200.0
2010-10-11 11:50:00,6.14,6.14,6.13,6.14,9700.0,6.14,6.14,6.13,6.14,9700.0
2010-10-11 11:55:00,6.13,6.14,6.13,6.14,25700.0,6.13,6.14,6.13,6.14,25700.0
2010-10-11 12:00:00,6.14,6.14,6.13,6.13,7100.0,6.14,6.14,6.13,6.13,7100.0
2010-10-11 12:05:00,6.14,6.14,6.13,6.13,8200.0,6.14,6.14,6.13,6.13,8200.0
2010-10-11 12:10:00,6.14,6.14,6.13,6.14,17500.0,6.14,6.14,6.13,6.14,17500.0
2010-10-11 12:15:00,6.14,6.14,6.13,6.13,27200.0,6.14,6.14,6.13,6.13,27200.0
2010-10-11 12:20:00,6.14,6.14,6.13,6.13,7800.0,6.14,6.14,6.13,6.13,7800.0
2010-10-11 12:25:00,6.14,6.14,6.13,6.14,14100.0,6.14,6.14,6.13,6.14,14100.0
2010-10-11 12:30:00,6.14,6.14,6.13,6.13,123600.0,6.14,6.14,6.13,6.13,123600.0
2010-10-11 12:35:00,6.14,6.14,6.13,6.14,16000.0,6.14,6.14,6.13,6.14,16000.0
2010-10-11 12:40:00,6.14,6.14,6.13,6.13,10500.0,6.14,6.14,6.13,6.13,10500.0
2010-10-11 12:45:00,6.14,6.14,6.12,6.13,412400.0,6.14,6.14,6.12,6.13,412400.0
2010-10-11 12:50:00,6.13,6.13,6.12,6.13,13800.0,6.13,6.13,6.12,6.13,13800.0
2010-10-11 12:55:00,6.12,6.13,6.12,6.12,43400.0,6.12,6.13,6.12,6.12,43400.0
2010-10-11 13:00:00,6.13,6.13,6.12,6.13,4700.0,6.13,6.13,6.12,6.13,4700.0
2010-10-11 13:05:00,6.13,6.13,6.12,6.13,6600.0,6.13,6.13,6.12,6.13,6600.0
2010-10-11 13:10:00,6.13,6.13,6.12,6.12,59800.0,6.13,6.13,6.12,6.12,59800.0
2010-10-11 13:15:00,6.13,6.13,6.12,6.13,6300.0,6.13,6.13,6.12,6.13,6300.0
2010-10-11 13:20:00,6.13,6.13,6.12,6.13,63600.0,6.13,6.13,6.12,6.13,63600.0
2010-10-11 13:25:00,6.12,6.13,6.12,6.13,11500.0,6.12,6.13,6.12,6.13,11500.0
2010-10-11 13:30:00,6.13,6.13,6.12,6.12,105200.0,6.13,6.13,6.12,6.12,105200.0
2010-10-11 13:35:00,6.12,6.13,6.12,6.12,108400.0,6.12,6.13,6.12,6.12,108400.0
2010-10-11 13:40:00,6.13,6.13,6.12,6.13,9000.0,6.13,6.13,6.12,6.13,9000.0
2010-10-11 13:45:00,6.12,6.13,6.12,6.13,16200.0,6.12,6.13,6.12,6.13,16200.0
2010-10-11 13:50:00,6.13,6.13,6.12,6.13,24400.0,6.13,6.13,6.12,6.13,24400.0
2010-10-11 13:55:00,6.13,6.13,6.12,6.13,6200.0,6.13,6.13,6.12,6.13,6200.0
2010-10-11 14:00:00,6.13,6.13,6.12,6.12,22300.0,6.13,6.13,6.12,6.12,22300.0
2010-10-11 14:05:00,6.13,6.13,6.12,6.13,22100.0,6.13,6.13,6.12,6.13,22100.0
2010-10-11 14:10:00,6.13,6.14,6.11,6.13,544300.0,6.13,6.14,6.11,6.13,544300.0
2010-10-11 14:15:00,6.14,6.14,6.13,6.14,47100.0,6.14,6.14,6.13,6.14,47100.0
2010-10-11 14:20:00,6.14,6.14,6.12,6.13,135300.0,6.14,6.14,6.12,6.13,135300.0
2010-10-11 14:25:00,6.13,6.13,6.12,6.13,7900.0,6.13,6.13,6.12,6.13,7900.0
2010-10-11 14:30:00,6.13,6.13,6.12,6.13,73100.0,6.13,6.13,6.12,6.13,73100.0
2010-10-11 14:35:00,6.13,6.14,6.12,6.13,206200.0,6.13,6.14,6.12,6.13,206200.0
2010-10-11 14:40:00,6.12,6.13,6.12,6.13,10700.0,6.12,6.13,6.12,6.13,10700.0
2010-10-11 14:45:00,6.13,6.13,6.12,6.13,10100.0,6.13,6.13,6.12,6.13,10100.0
2010-10-11 14:50:00,6.13,6.13,6.12,6.13,12200.0,6.13,6.13,6.12,6.13,12200.0
2010-10-11 14:55:00,6.13,6.13,6.12,6.13,23000.0,6.13,6.13,6.12,6.13,23000.0
2010-10-11 15:00:00,6.13,6.14,6.12,6.14,133900.0,6.13,6.14,6.12,6.14,133900.0
2010-10-11 15:05:00,6.14,6.14,6.13,6.14,164600.0,6.14,6.14,6.13,6.14,164600.0
2010-10-11 15:10:00,6.14,6.14,6.12,6.13,450600.0,6.14,6.14,6.12,6.13,450600.0
2010-10-11 15:15:00,6.13,6.14,6.12,6.12,68600.0,6.13,6.14,6.12,6.12,68600.0
2010-10-11 15:20:00,6.13,6.13,6.12,6.13,82100.0,6.13,6.13,6.12,6.13,82100.0
2010-10-11 15:25:00,6.13,6.13,6.12,6.13,45600.0,6.13,6.13,6.12,6.13,45600.0
2010-10-11 15:30:00,6.13,6.13,6.12,6.12,49500.0,6.13,6.13,6.12,6.12,49500.0
2010-10-11 15:35:00,6.13,6.13,6.11,6.12,263200.0,6.13,6.13,6.11,6.12,263200.0
2010-10-11 15:40:00,6.13,6.13,6.12,6.13,55900.0,6.13,6.13,6.12,6.13,55900.0
2010-10-11 15:45:00,6.12,6.13,6.12,6.12,54600.0,6.12,6.13,6.12,6.12,54600.0
2010-10-11 15:50:00,6.13,6.13,6.12,6.13,77500.0,6.13,6.13,6.12,6.13,77500.0
2010-10-11 15:55:00,6.12,6.13,6.12,6.12,296000.0,6.12,6.13,6.12,6.12,296000.0
2010-10-12 09:30:00,6.1,6.13,6.1,6.11,463800.0,6.1,6.13,6.1,6.11,463800.0
2010-10-12 09:35:00,6.11,6.12,6.1,6.11,250800.0,6.11,6.12,6.1,6.11,250800.0
2010-10-12 09:40:00,6.11,6.12,6.08,6.11,416800.0,6.11,6.12,6.08,6.11,416800.0
2010-10-12 09:45:00,6.12,6.12,6.09,6.09,552600.0,6.12,6.12,6.09,6.09,552600.0
2010-10-12 09:50:00,6.09,6.12,6.09,6.11,90300.0,6.09,6.12,6.09,6.11,90300.0
2010-10-12 09:55:00,6.11,6.13,6.1,6.11,410000.0,6.11,6.13,6.1,6.11,410000.0
2010-10-12 10:00:00,6.11,6.12,6.1,6.11,76500.0,6.11,6.12,6.1,6.11,76500.0
2010-10-12 10:05:00,6.12,6.12,6.1,6.1,750400.0,6.12,6.12,6.1,6.1,750400.0
2010-10-12 10:10:00,6.1,6.11,6.09,6.1,1240900.0,6.1,6.11,6.09,6.1,1240900.0
2010-10-12 10:15:00,6.1,6.11,6.07,6.09,953200.0,6.1,6.11,6.07,6.09,953200.0
2010-10-12 10:20:00,6.09,6.1,6.08,6.09,224300.0,6.09,6.1,6.08,6.09,224300.0
2010-10-12 10:25:00,6.09,6.12,6.09,6.11,311800.0,6.09,6.12,6.09,6.11,311800.0
2010-10-12 10:30:00,6.11,6.12,6.11,6.12,18100.0,6.11,6.12,6.11,6.12,18100.0
2010-10-12 10:35:00,6.12,6.13,6.11,6.13,59400.0,6.12,6.13,6.11,6.13,59400.0
2010-10-12 10:40:00,6.13,6.15,6.12,6.15,445800.0,6.13,6.15,6.12,6.15,445800.0
2010-10-12 10:45:00,6.14,6.15,6.13,6.14,299900.0,6.14,6.15,6.13,6.14,299900.0
2010-10-12 10:50:00,6.14,6.14,6.13,6.14,18400.0,6.14,6.14,6.13,6.14,18400.0
2010-10-12 10:55:00,6.14,6.15,6.13,6.14,630800.0,6.14,6.15,6.13,6.14,630800.0
2010-10-12 11:00:00,6.13,6.14,6.13,6.14,30800.0,6.13,6.14,6.13,6.14,30800.0
2010-10-12 11:05:00,6.14,6.14,6.13,6.13,13100.0,6.14,6.14,6.13,6.13,13100.0
2010-10-12 11:10:00,6.14,6.14,6.13,6.14,14100.0,6.14,6.14,6.13,6.14,14100.0
2010-10-12 11:15:00,6.14,6.14,6.13,6.14,26600.0,6.14,6.14,6.13,6.14,26600.0
2010-10-12 11:20:00,6.14,6.14,6.13,6.14,23700.0,6.14,6.14,6.13,6.14,23700.0
2010-10-12 11:25:00,6.14,6.14,6.13,6.14,16600.0,6.14,6.14,6.13,6.14,16600.0
2010-10-12 11:30:00,6.13,6.14,6.13,6.13,17500.0,6.13,6.14,6.13,6.13,17500.0
2010-10-12 11:35:00,6.14,6.14,6.13,6.14,9100.0,6.14,6.14,6.13,6.14,9100.0
2010-10-12 11:40:00,6.13,6.14,6.13,6.14,18200.0,6.13,6.14,6.13,6.14,18200.0
2010-10-12 11:45:00,6.14,6.14,6.13,6.13,17800.0,6.14,6.14,6.13,6.13,17800.0
2010-10-12 11:50:00,6.13,6.14,6.13,6.13,21700.0,6.13,6.14,6.13,6.13,21700.0
2010-10-12 11:55:00,6.13,6.14,6.13,6.14,29400.0,6.13,6.14,6.13,6.14,29400.0
2010-10-12 12:00:00,6.14,6.14,6.13,6.14,9300.0,6.14,6.14,6.13,6.14,9300.0
2010-10-12 12:05:00,6.13,6.14,6.13,6.13,6400.0,6.13,6.14,6.13,6.13,6400.0
2010-10-12 12:10:00,6.13,6.14,6.13,6.14,32000.0,6.13,6.14,6.13,6.14,32000.0
2010-10-12 12:15:00,6.14,6.14,6.13,6.14,35400.0,6.14,6.14,6.13,6.14,35400.0
2010-10-12 12:20:00,6.14,6.14,6.13,6.14,42000.0,6.14,6.14,6.13,6.14,42000.0
2010-10-12 12:25:00,6.14,6.14,6.13,6.14,14300.0,6.14,6.14,6.13,6.14,14300.0
2010-10-12 12:30:00,6.14,6.14,6.13,6.14,9300.0,6.14,6.14,6.13,6.14,9300.0
2010-10-12 12:35:00,6.14,6.14,6.13,6.14,17600.0,6.14,6.14,6.13,6.14,17600.0
2010-10-12 12:40:00,6.14,6.14,6.13,6.14,19200.0,6.14,6.14,6.13,6.14,19200.0
2010-10-12 12:45:00,6.14,6.14,6.13,6.14,158100.0,6.14,6.14,6.13,6.14,158100.0
2010-10-12 12:50:00,6.14,6.14,6.13,6.13,17800.0,6.14,6.14,6.13,6.13,17800.0
2010-10-12 12:55:00,6.14,6.14,6.13,6.13,9500.0,6.14,6.14,6.13,6.13,9500.0
2010-10-12 13:00:00,6.13,6.14,6.13,6.14,21000.0,6.13,6.14,6.13,6.14,21000.0
2010-10-12 13:05:00,6.14,6.14,6.13,6.14,17900.0,6.14,6.14,6.13,6.14,17900.0
2010-10-12 13:10:00,6.13,6.14,6.13,6.13,26000.0,6.13,6.14,6.13,6.13,26000.0
2010-10-12 13:15:00,6.14,6.14,6.13,6.13,21400.0,6.14,6.14,6.13,6.13,21400.0
2010-10-12 13:20:00,6.13,6.14,6.13,6.14,183700.0,6.13,6.14,6.13,6.14,183700.0
2010-10-12 13:25:00,6.13,6.14,6.13,6.13,64000.0,6.13,6.14,6.13,6.13,64000.0
2010-10-12 13:30:00,6.14,6.14,6.13,6.13,45200.0,6.14,6.14,6.13,6.13,45200.0
2010-10-12 13:35:00,6.14,6.14,6.13,6.13,76400.0,6.14,6.14,6.13,6.13,76400.0
2010-10-12 13:40:00,6.14,6.14,6.13,6.14,35400.0,6.14,6.14,6.13,6.14,35400.0
2010-10-12 13:45:00,6.14,6.14,6.13,6.13,104300.0,6.14,6.14,6.13,6.13,104300.0
2010-10-12 13:50:00,6.13,6.14,6.13,6.13,61700.0,6.13,6.14,6.13,6.13,61700.0
2010-10-12 13:55:00,6.14,6.14,6.13,6.13,33200.0,6.14,6.14,6.13,6.13,33200.0
2010-10-12 14:00:00,6.13,6.15,6.13,6.15,599100.0,6.13,6.15,6.13,6.15,599100.0
2010-10-12 14:05:00,6.15,6.15,6.13,6.14,131100.0,6.15,6.15,6.13,6.14,131100.0
2010-10-12 14:10:00,6.13,6.15,6.13,6.14,123800.0,6.13,6.15,6.13,6.14,123800.0
2010-10-12 14:15:00,6.15,6.15,6.14,6.14,34300.0,6.15,6.15,6.14,6.14,34300.0
2010-10-12 14:20:00,6.15,6.15,6.12,6.14,388200.0,6.15,6.15,6.12,6.14,388200.0
2010-10-12 14:25:00,6.14,6.14,6.13,6.13,24600.0,6.14,6.14,6.13,6.13,24600.0
2010-10-12 14:30:00,6.14,6.14,6.13,6.14,61800.0,6.14,6.14,6.13,6.14,61800.0
2010-10-12 14:35:00,6.13,6.14,6.1,6.11,665000.0,6.13,6.14,6.1,6.11,665000.0
2010-10-12 14:40:00,6.12,6.13,6.11,6.13,90600.0,6.12,6.13,6.11,6.13,90600.0
2010-10-12 14:45:00,6.13,6.14,6.12,6.14,69500.0,6.13,6.14,6.12,6.14,69500.0
2010-10-12 14:50:00,6.13,6.14,6.13,6.14,18300.0,6.13,6.14,6.13,6.14,18300.0
2010-10-12 14:55:00,6.14,6.14,6.11,6.12,307700.0,6.14,6.14,6.11,6.12,307700.0
2010-10-12 15:00:00,6.11,6.12,6.11,6.12,65800.0,6.11,6.12,6.11,6.12,65800.0
2010-10-12 15:05:00,6.12,6.12,6.1,6.1,418600.0,6.12,6.12,6.1,6.1,418600.0
2010-10-12 15:10:00,6.11,6.12,6.1,6.11,195100.0,6.11,6.12,6.1,6.11,195100.0
2010-10-12 15:15:00,6.12,6.13,6.11,6.11,168000.0,6.12,6.13,6.11,6.11,168000.0
2010-10-12 15:20:00,6.12,6.13,6.11,6.13,358900.0,6.12,6.13,6.11,6.13,358900.0
2010-10-12 15:25:00,6.13,6.15,6.12,6.14,362600.0,6.13,6.15,6.12,6.14,362600.0
2010-10-12 15:30:00,6.13,6.14,6.13,6.14,42200.0,6.13,6.14,6.13,6.14,42200.0
2010-10-12 15:35:00,6.13,6.14,6.13,6.14,113500.0,6.13,6.14,6.13,6.14,113500.0
2010-10-12 15:40:00,6.13,6.14,6.12,6.13,312600.0,6.13,6.14,6.12,6.13,312600.0
2010-10-12 15:45:00,6.14,6.14,6.13,6.14,83300.0,6.14,6.14,6.13,6.14,83300.0
2010-10-12 15:50:00,6.14,6.14,6.13,6.14,102800.0,6.14,6.14,6.13,6.14,102800.0
2010-10-12 15:55:00,6.14,6.14,6.13,6.14,399300.0,6.14,6.14,6.13,6.14,399300.0
2010-10-13 09:30:00,6.15,6.16,6.15,6.16,121500.0,6.15,6.16,6.15,6.16,121500.0
2010-10-13 09:35:00,6.15,6.17,6.11,6.11,180300.0,6.15,6.17,6.11,6.11,180300.0
2010-10-13 09:40:00,6.12,6.13,6.09,6.13,311500.0,6.12,6.13,6.09,6.13,311500.0
2010-10-13 09:45:00,6.13,6.17,6.13,6.16,184900.0,6.13,6.17,6.13,6.16,184900.0
2010-10-13 09:50:00,6.17,6.19,6.16,6.18,126600.0,6.17,6.19,6.16,6.18,126600.0
2010-10-13 09:55:00,6.18,6.18,6.17,6.17,45800.0,6.18,6.18,6.17,6.17,45800.0
2010-10-13 10:00:00,6.17,6.19,6.17,6.18,67200.0,6.17,6.19,6.17,6.18,67200.0
2010-10-13 10:05:00,6.19,6.19,6.18,6.19,22000.0,6.19,6.19,6.18,6.19,22000.0
2010-10-13 10:10:00,6.19,6.19,6.17,6.18,270200.0,6.19,6.19,6.17,6.18,270200.0
2010-10-13 10:15:00,6.19,6.2,6.18,6.2,223700.0,6.19,6.2,6.18,6.2,223700.0
2010-10-13 10:20:00,6.2,6.22,6.19,6.21,266900.0,6.2,6.22,6.19,6.21,266900.0
2010-10-13 10:25:00,6.22,6.22,6.2,6.21,188800.0,6.22,6.22,6.2,6.21,188800.0
2010-10-13 10:30:00,6.22,6.22,6.2,6.21,233000.0,6.22,6.22,6.2,6.21,233000.0
2010-10-13 10:35:00,6.21,6.22,6.21,6.21,46700.0,6.21,6.22,6.21,6.21,46700.0
2010-10-13 10:40:00,6.22,6.22,6.21,6.21,43000.0,6.22,6.22,6.21,6.21,43000.0
2010-10-13 10:45:00,6.21,6.25,6.21,6.22,555100.0,6.21,6.25,6.21,6.22,555100.0
2010-10-13 10:50:00,6.22,6.25,6.22,6.23,268600.0,6.22,6.25,6.22,6.23,268600.0
2010-10-13 10:55:00,6.23,6.25,6.23,6.24,167000.0,6.23,6.25,6.23,6.24,167000.0
2010-10-13 11:00:00,6.24,6.25,6.23,6.23,66900.0,6.24,6.25,6.23,6.23,66900.0
2010-10-13 11:05:00,6.23,6.24,6.23,6.24,177500.0,6.23,6.24,6.23,6.24,177500.0
2010-10-13 11:10:00,6.24,6.24,6.23,6.24,76400.0,6.24,6.24,6.23,6.24,76400.0
2010-10-13 11:15:00,6.24,6.24,6.23,6.24,61700.0,6.24,6.24,6.23,6.24,61700.0
2010-10-13 11:20:00,6.24,6.24,6.23,6.24,48300.0,6.24,6.24,6.23,6.24,48300.0
2010-10-13 11:25:00,6.24,6.24,6.23,6.23,179900.0,6.24,6.24,6.23,6.23,179900.0
2010-10-13 11:30:00,6.23,6.24,6.23,6.23,163000.0,6.23,6.24,6.23,6.23,163000.0
2010-10-13 11:35:00,6.24,6.24,6.23,6.24,71800.0,6.24,6.24,6.23,6.24,71800.0
2010-10-13 11:40:00,6.23,6.24,6.23,6.23,74000.0,6.23,6.24,6.23,6.23,74000.0
2010-10-13 11:45:00,6.23,6.24,6.23,6.23,20400.0,6.23,6.24,6.23,6.23,20400.0
2010-10-13 11:50:00,6.23,6.24,6.23,6.24,93200.0,6.23,6.24,6.23,6.24,93200.0
2010-10-13 11:55:00,6.24,6.25,6.24,6.25,115100.0,6.24,6.25,6.24,6.25,115100.0
2010-10-13 12:00:00,6.25,6.25,6.24,6.24,108000.0,6.25,6.25,6.24,6.24,108000.0
2010-10-13 12:05:00,6.25,6.25,6.24,6.24,9600.0,6.25,6.25,6.24,6.24,9600.0
2010-10-13 12:10:00,6.25,6.25,6.24,6.25,50700.0,6.25,6.25,6.24,6.25,50700.0
2010-10-13 12:15:00,6.25,6.25,6.24,6.24,123400.0,6.25,6.25,6.24,6.24,123400.0
2010-10-13 12:20:00,6.24,6.25,6.24,6.24,21300.0,6.24,6.25,6.24,6.24,21300.0
2010-10-13 12:25:00,6.25,6.25,6.24,6.24,97700.0,6.25,6.25,6.24,6.24,97700.0
2010-10-13 12:30:00,6.24,6.25,6.24,6.24,22500.0,6.24,6.25,6.24,6.24,22500.0
2010-10-13 12:35:00,6.24,6.25,6.24,6.24,21600.0,6.24,6.25,6.24,6.24,21600.0
2010-10-13 12:40:00,6.24,6.25,6.23,6.24,89800.0,6.24,6.25,6.23,6.24,89800.0
2010-10-13 12:45:00,6.23,6.24,6.21,6.21,292200.0,6.23,6.24,6.21,6.21,292200.0
2010-10-13 12:50:00,6.21,6.22,6.2,6.2,48900.0,6.21,6.22,6.2,6.2,48900.0
2010-10-13 12:55:00,6.2,6.2,6.18,6.2,147000.0,6.2,6.2,6.18,6.2,147000.0
2010-10-13 13:00:00,6.2,6.24,6.2,6.23,254000.0,6.2,6.24,6.2,6.23,254000.0
2010-10-13 13:05:00,6.23,6.24,6.23,6.24,74300.0,6.23,6.24,6.23,6.24,74300.0
2010-10-13 13:10:00,6.23,6.24,6.23,6.24,10800.0,6.23,6.24,6.23,6.24,10800.0
2010-10-13 13:15:00,6.24,6.25,6.22,6.22,178800.0,6.24,6.25,6.22,6.22,178800.0
2010-10-13 13:20:00,6.23,6.24,6.22,6.24,162800.0,6.23,6.24,6.22,6.24,162800.0
2010-10-13 13:25:00,6.23,6.24,6.22,6.22,50500.0,6.23,6.24,6.22,6.22,50500.0
2010-10-13 13:30:00,6.22,6.23,6.22,6.22,19000.0,6.22,6.23,6.22,6.22,19000.0
2010-10-13 13:35:00,6.23,6.23,6.21,6.23,97500.0,6.23,6.23,6.21,6.23,97500.0
2010-10-13 13:40:00,6.23,6.23,6.22,6.23,50400.0,6.23,6.23,6.22,6.23,50400.0
2010-10-13 13:45:00,6.22,6.23,6.22,6.23,8800.0,6.22,6.23,6.22,6.23,8800.0
2010-10-13 13:50:00,6.22,6.23,6.22,6.22,47600.0,6.22,6.23,6.22,6.22,47600.0
2010-10-13 13:55:00,6.23,6.23,6.22,6.22,55500.0,6.23,6.23,6.22,6.22,55500.0
2010-10-13 14:00:00,6.22,6.23,6.22,6.23,84800.0,6.22,6.23,6.22,6.23,84800.0
2010-10-13 14:05:00,6.23,6.23,6.22,6.23,22300.0,6.23,6.23,6.22,6.23,22300.0
2010-10-13 14:10:00,6.22,6.23,6.22,6.23,30100.0,6.22,6.23,6.22,6.23,30100.0
2010-10-13 14:15:00,6.23,6.23,6.22,6.23,14400.0,6.23,6.23,6.22,6.23,14400.0
2010-10-13 14:20:00,6.23,6.24,6.22,6.23,91300.0,6.23,6.24,6.22,6.23,91300.0
2010-10-13 14:25:00,6.23,6.24,6.23,6.24,33100.0,6.23,6.24,6.23,6.24,33100.0
2010-10-13 14:30:00,6.23,6.24,6.23,6.24,23400.0,6.23,6.24,6.23,6.24,23400.0
2010-10-13 14:35:00,6.23,6.24,6.23,6.23,21300.0,6.23,6.24,6.23,6.23,21300.0
2010-10-13 14:40:00,6.24,6.24,6.22,6.22,36600.0,6.24,6.24,6.22,6.22,36600.0
2010-10-13 14:45:00,6.22,6.23,6.22,6.23,60200.0,6.22,6.23,6.22,6.23,60200.0
2010-10-13 14:50:00,6.22,6.23,6.22,6.22,51400.0,6.22,6.23,6.22,6.22,51400.0
2010-10-13 14:55:00,6.22,6.23,6.22,6.22,22200.0,6.22,6.23,6.22,6.22,22200.0
2010-10-13 15:00:00,6.22,6.23,6.2,6.2,79600.0,6.22,6.23,6.2,6.2,79600.0
2010-10-13 15:05:00,6.2,6.21,6.19,6.2,176400.0,6.2,6.21,6.19,6.2,176400.0
2010-10-13 15:10:00,6.2,6.21,6.19,6.21,75600.0,6.2,6.21,6.19,6.21,75600.0
2010-10-13 15:15:00,6.21,6.21,6.2,6.2,53500.0,6.21,6.21,6.2,6.2,53500.0
2010-10-13 15:20:00,6.2,6.23,6.2,6.22,164800.0,6.2,6.23,6.2,6.22,164800.0
2010-10-13 15:25:00,6.22,6.23,6.21,6.21,112100.0,6.22,6.23,6.21,6.21,112100.0
2010-10-13 15:30:00,6.21,6.22,6.21,6.22,66500.0,6.21,6.22,6.21,6.22,66500.0
2010-10-13 15:35:00,6.21,6.22,6.21,6.22,55600.0,6.21,6.22,6.21,6.22,55600.0
2010-10-13 15:40:00,6.21,6.23,6.21,6.22,199700.0,6.21,6.23,6.21,6.22,199700.0
2010-10-13 15:45:00,6.22,6.23,6.22,6.22,112800.0,6.22,6.23,6.22,6.22,112800.0
2010-10-13 15:50:00,6.22,6.23,6.22,6.22,150300.0,6.22,6.23,6.22,6.22,150300.0
2010-10-13 15:55:00,6.22,6.23,6.21,6.21,524500.0,6.22,6.23,6.21,6.21,524500.0
2010-10-14 09:30:00,6.21,6.23,6.2,6.21,116600.0,6.21,6.23,6.2,6.21,116600.0
2010-10-14 09:35:00,6.21,6.21,6.18,6.2,101800.0,6.21,6.21,6.18,6.2,101800.0
2010-10-14 09:40:00,6.2,6.22,6.2,6.2,101500.0,6.2,6.22,6.2,6.2,101500.0
2010-10-14 09:45:00,6.2,6.23,6.2,6.22,80500.0,6.2,6.23,6.2,6.22,80500.0
2010-10-14 09:50:00,6.23,6.23,6.22,6.22,13100.0,6.23,6.23,6.22,6.22,13100.0
2010-10-14 09:55:00,6.23,6.23,6.2,6.2,80800.0,6.23,6.23,6.2,6.2,80800.0
2010-10-14 10:00:00,6.2,6.2,6.19,6.2,39300.0,6.2,6.2,6.19,6.2,39300.0
2010-10-14 10:05:00,6.2,6.21,6.19,6.2,94500.0,6.2,6.21,6.19,6.2,94500.0
2010-10-14 10:10:00,6.2,6.2,6.18,6.19,59500.0,6.2,6.2,6.18,6.19,59500.0
2010-10-14 10:15:00,6.19,6.2,6.18,6.19,117100.0,6.19,6.2,6.18,6.19,117100.0
2010-10-14 10:20:00,6.2,6.2,6.19,6.2,19200.0,6.2,6.2,6.19,6.2,19200.0
2010-10-14 10:25:00,6.2,6.2,6.17,6.18,172300.0,6.2,6.2,6.17,6.18,172300.0
2010-10-14 10:30:00,6.18,6.18,6.17,6.18,12800.0,6.18,6.18,6.17,6.18,12800.0
2010-10-14 10:35:00,6.17,6.18,6.17,6.18,26600.0,6.17,6.18,6.17,6.18,26600.0
2010-10-14 10:40:00,6.18,6.18,6.17,6.18,27500.0,6.18,6.18,6.17,6.18,27500.0
2010-10-14 10:45:00,6.18,6.18,6.17,6.17,25500.0,6.18,6.18,6.17,6.17,25500.0
2010-10-14 10:50:00,6.17,6.18,6.17,6.17,64000.0,6.17,6.18,6.17,6.17,64000.0
2010-10-14 10:55:00,6.18,6.18,6.17,6.18,18700.0,6.18,6.18,6.17,6.18,18700.0
2010-10-14 11:00:00,6.18,6.18,6.17,6.17,19500.0,6.18,6.18,6.17,6.17,19500.0
2010-10-14 11:05:00,6.17,6.18,6.15,6.16,86300.0,6.17,6.18,6.15,6.16,86300.0
2010-10-14 11:10:00,6.16,6.16,6.15,6.15,10200.0,6.16,6.16,6.15,6.15,10200.0
2010-10-14 11:15:00,6.16,6.16,6.14,6.14,73500.0,6.16,6.16,6.14,6.14,73500.0
2010-10-14 11:20:00,6.15,6.15,6.14,6.15,53000.0,6.15,6.15,6.14,6.15,53000.0
2010-10-14 11:25:00,6.14,6.15,6.14,6.14,38800.0,6.14,6.15,6.14,6.14,38800.0
2010-10-14 11:30:00,6.14,6.15,6.13,6.14,56200.0,6.14,6.15,6.13,6.14,56200.0
2010-10-14 11:35:00,6.14,6.14,6.13,6.13,35900.0,6.14,6.14,6.13,6.13,35900.0
2010-10-14 11:40:00,6.14,6.14,6.13,6.13,38200.0,6.14,6.14,6.13,6.13,38200.0
2010-10-14 11:45:00,6.14,6.14,6.12,6.12,34100.0,6.14,6.14,6.12,6.12,34100.0
2010-10-14 11:50:00,6.12,6.13,6.12,6.12,15900.0,6.12,6.13,6.12,6.12,15900.0
2010-10-14 11:55:00,6.13,6.13,6.12,6.12,14400.0,6.13,6.13,6.12,6.12,14400.0
2010-10-14 12:00:00,6.12,6.13,6.12,6.12,19800.0,6.12,6.13,6.12,6.12,19800.0
2010-10-14 12:05:00,6.13,6.13,6.12,6.13,23300.0,6.13,6.13,6.12,6.13,23300.0
2010-10-14 12:10:00,6.13,6.13,6.12,6.12,25400.0,6.13,6.13,6.12,6.12,25400.0
2010-10-14 12:15:00,6.13,6.13,6.12,6.13,54400.0,6.13,6.13,6.12,6.13,54400.0
2010-10-14 12:20:00,6.13,6.13,6.12,6.13,19300.0,6.13,6.13,6.12,6.13,19300.0
2010-10-14 12:25:00,6.13,6.13,6.11,6.11,265200.0,6.13,6.13,6.11,6.11,265200.0
2010-10-14 12:30:00,6.11,6.13,6.11,6.13,290800.0,6.11,6.13,6.11,6.13,290800.0
2010-10-14 12:35:00,6.13,6.14,6.12,6.13,21400.0,6.13,6.14,6.12,6.13,21400.0
2010-10-14 12:40:00,6.14,6.14,6.12,6.13,48800.0,6.14,6.14,6.12,6.13,48800.0
2010-10-14 12:45:00,6.12,6.13,6.12,6.12,28100.0,6.12,6.13,6.12,6.12,28100.0
2010-10-14 12:50:00,6.13,6.13,6.12,6.13,11000.0,6.13,6.13,6.12,6.13,11000.0
2010-10-14 12:55:00,6.13,6.13,6.12,6.13,30000.0,6.13,6.13,6.12,6.13,30000.0
2010-10-14 13:00:00,6.13,6.13,6.12,6.13,9700.0,6.13,6.13,6.12,6.13,9700.0
2010-10-14 13:05:00,6.13,6.13,6.11,6.11,94200.0,6.13,6.13,6.11,6.11,94200.0
2010-10-14 13:10:00,6.12,6.12,6.11,6.11,25000.0,6.12,6.12,6.11,6.11,25000.0
2010-10-14 13:15:00,6.11,6.12,6.11,6.11,20500.0,6.11,6.12,6.11,6.11,20500.0
2010-10-14 13:20:00,6.11,6.12,6.09,6.12,687400.0,6.11,6.12,6.09,6.12,687400.0
2010-10-14 13:25:00,6.12,6.12,6.11,6.12,6100.0,6.12,6.12,6.11,6.12,6100.0
2010-10-14 13:30:00,6.12,6.13,6.11,6.13,65200.0,6.12,6.13,6.11,6.13,65200.0
2010-10-14 13:35:00,6.13,6.13,6.12,6.13,78700.0,6.13,6.13,6.12,6.13,78700.0
2010-10-14 13:40:00,6.13,6.13,6.12,6.13,44900.0,6.13,6.13,6.12,6.13,44900.0
2010-10-14 13:45:00,6.13,6.13,6.12,6.13,11800.0,6.13,6.13,6.12,6.13,11800.0
2010-10-14 13:50:00,6.12,6.13,6.12,6.13,21800.0,6.12,6.13,6.12,6.13,21800.0
2010-10-14 13:55:00,6.13,6.13,6.12,6.13,11900.0,6.13,6.13,6.12,6.13,11900.0
2010-10-14 14:00:00,6.13,6.13,6.12,6.12,12500.0,6.13,6.13,6.12,6.12,12500.0
2010-10-14 14:05:00,6.13,6.13,6.12,6.13,16000.0,6.13,6.13,6.12,6.13,16000.0
2010-10-14 14:10:00,6.13,6.13,6.12,6.13,21200.0,6.13,6.13,6.12,6.13,21200.0
2010-10-14 14:15:00,6.13,6.13,6.11,6.13,217100.0,6.13,6.13,6.11,6.13,217100.0
2010-10-14 14:20:00,6.13,6.13,6.12,6.12,15500.0,6.13,6.13,6.12,6.12,15500.0
2010-10-14 14:25:00,6.13,6.14,6.12,6.13,299700.0,6.13,6.14,6.12,6.13,299700.0
2010-10-14 14:30:00,6.13,6.14,6.12,6.13,153900.0,6.13,6.14,6.12,6.13,153900.0
2010-10-14 14:35:00,6.13,6.14,6.13,6.13,73500.0,6.13,6.14,6.13,6.13,73500.0
2010-10-14 14:40:00,6.14,6.15,6.13,6.14,151200.0,6.14,6.15,6.13,6.14,151200.0
2010-10-14 14:45:00,6.14,6.15,6.14,6.14,47100.0,6.14,6.15,6.14,6.14,47100.0
2010-10-14 14:50:00,6.15,6.15,6.14,6.14,86700.0,6.15,6.15,6.14,6.14,86700.0
2010-10-14 14:55:00,6.14,6.15,6.14,6.14,110600.0,6.14,6.15,6.14,6.14,110600.0
2010-10-14 15:00:00,6.14,6.14,6.11,6.13,523700.0,6.14,6.14,6.11,6.13,523700.0
2010-10-14 15:05:00,6.13,6.13,6.12,6.13,84700.0,6.13,6.13,6.12,6.13,84700.0
2010-10-14 15:10:00,6.13,6.13,6.12,6.12,172900.0,6.13,6.13,6.12,6.12,172900.0
2010-10-14 15:15:00,6.13,6.13,6.12,6.12,50000.0,6.13,6.13,6.12,6.12,50000.0
2010-10-14 15:20:00,6.13,6.14,6.12,6.14,103700.0,6.13,6.14,6.12,6.14,103700.0
2010-10-14 15:25:00,6.14,6.15,6.13,6.14,135100.0,6.14,6.15,6.13,6.14,135100.0
2010-10-14 15:30:00,6.15,6.15,6.14,6.15,142700.0,6.15,6.15,6.14,6.15,142700.0
2010-10-14 15:35:00,6.14,6.15,6.14,6.14,63200.0,6.14,6.15,6.14,6.14,63200.0
2010-10-14 15:40:00,6.14,6.15,6.14,6.14,107500.0,6.14,6.15,6.14,6.14,107500.0
2010-10-14 15:45:00,6.14,6.15,6.14,6.14,165100.0,6.14,6.15,6.14,6.14,165100.0
2010-10-14 15:50:00,6.15,6.16,6.14,6.16,217800.0,6.15,6.16,6.14,6.16,217800.0
2010-10-14 15:55:00,6.16,6.16,6.15,6.15,334000.0,6.16,6.16,6.15,6.15,334000.0
2010-10-15 09:30:00,6.18,6.23,6.18,6.23,926300.0,6.18,6.23,6.18,6.23,926300.0
2010-10-15 09:35:00,6.23,6.28,6.22,6.26,504200.0,6.23,6.28,6.22,6.26,504200.0
2010-10-15 09:40:00,6.26,6.28,6.23,6.28,172100.0,6.26,6.28,6.23,6.28,172100.0
2010-10-15 09:45:00,6.28,6.29,6.27,6.28,171700.0,6.28,6.29,6.27,6.28,171700.0
2010-10-15 09:50:00,6.27,6.28,6.26,6.26,62000.0,6.27,6.28,6.26,6.26,62000.0
2010-10-15 09:55:00,6.26,6.28,6.22,6.22,329200.0,6.26,6.28,6.22,6.22,329200.0
2010-10-15 10:00:00,6.22,6.26,6.22,6.22,120500.0,6.22,6.26,6.22,6.22,120500.0
2010-10-15 10:05:00,6.22,6.26,6.22,6.25,165600.0,6.22,6.26,6.22,6.25,165600.0
2010-10-15 10:10:00,6.26,6.26,6.24,6.24,50000.0,6.26,6.26,6.24,6.24,50000.0
2010-10-15 10:15:00,6.24,6.25,6.19,6.2,317000.0,6.24,6.25,6.19,6.2,317000.0
2010-10-15 10:20:00,6.2,6.21,6.16,6.17,327200.0,6.2,6.21,6.16,6.17,327200.0
2010-10-15 10:25:00,6.16,6.18,6.16,6.18,48000.0,6.16,6.18,6.16,6.18,48000.0
2010-10-15 10:30:00,6.17,6.18,6.16,6.17,58900.0,6.17,6.18,6.16,6.17,58900.0
2010-10-15 10:35:00,6.17,6.17,6.16,6.17,41100.0,6.17,6.17,6.16,6.17,41100.0
2010-10-15 10:40:00,6.16,6.21,6.16,6.2,501300.0,6.16,6.21,6.16,6.2,501300.0
2010-10-15 10:45:00,6.2,6.21,6.2,6.2,10600.0,6.2,6.21,6.2,6.2,10600.0
2010-10-15 10:50:00,6.2,6.22,6.2,6.22,268700.0,6.2,6.22,6.2,6.22,268700.0
2010-10-15 10:55:00,6.22,6.22,6.19,6.19,435600.0,6.22,6.22,6.19,6.19,435600.0
2010-10-15 11:00:00,6.2,6.2,6.17,6.17,512300.0,6.2,6.2,6.17,6.17,512300.0
2010-10-15 11:05:00,6.17,6.19,6.17,6.19,62200.0,6.17,6.19,6.17,6.19,62200.0
2010-10-15 11:10:00,6.19,6.2,6.18,6.19,27300.0,6.19,6.2,6.18,6.19,27300.0
2010-10-15 11:15:00,6.19,6.2,6.18,6.19,270300.0,6.19,6.2,6.18,6.19,270300.0
2010-10-15 11:20:00,6.19,6.19,6.18,6.19,7400.0,6.19,6.19,6.18,6.19,7400.0
2010-10-15 11:25:00,6.18,6.2,6.18,6.2,72500.0,6.18,6.2,6.18,6.2,72500.0
2010-10-15 11:30:00,6.2,6.21,6.2,6.2,9400.0,6.2,6.21,6.2,6.2,9400.0
2010-10-15 11:35:00,6.21,6.21,6.2,6.2,23900.0,6.21,6.21,6.2,6.2,23900.0
2010-10-15 11:40:00,6.2,6.21,6.19,6.2,160100.0,6.2,6.21,6.19,6.2,160100.0
2010-10-15 11:45:00,6.2,6.2,6.17,6.17,162700.0,6.2,6.2,6.17,6.17,162700.0
2010-10-15 11:50:00,6.18,6.18,6.15,6.15,86200.0,6.18,6.18,6.15,6.15,86200.0
2010-10-15 11:55:00,6.16,6.17,6.13,6.14,120400.0,6.16,6.17,6.13,6.14,120400.0
2010-10-15 12:00:00,6.14,6.16,6.14,6.16,36900.0,6.14,6.16,6.14,6.16,36900.0
2010-10-15 12:05:00,6.15,6.16,6.15,6.16,8800.0,6.15,6.16,6.15,6.16,8800.0
2010-10-15 12:10:00,6.15,6.16,6.14,6.14,114700.0,6.15,6.16,6.14,6.14,114700.0
2010-10-15 12:15:00,6.14,6.18,6.14,6.17,57000.0,6.14,6.18,6.14,6.17,57000.0
2010-10-15 12:20:00,6.16,6.18,6.16,6.16,19100.0,6.16,6.18,6.16,6.16,19100.0
2010-10-15 12:25:00,6.16,6.17,6.16,6.16,31300.0,6.16,6.17,6.16,6.16,31300.0
2010-10-15 12:30:00,6.17,6.18,6.16,6.18,94200.0,6.17,6.18,6.16,6.18,94200.0
2010-10-15 12:35:00,6.17,6.18,6.17,6.18,66100.0,6.17,6.18,6.17,6.18,66100.0
2010-10-15 12:40:00,6.18,6.18,6.17,6.17,102300.0,6.18,6.18,6.17,6.17,102300.0
2010-10-15 12:45:00,6.17,6.18,6.16,6.18,44900.0,6.17,6.18,6.16,6.18,44900.0
2010-10-15 12:50:00,6.18,6.18,6.15,6.15,75500.0,6.18,6.18,6.15,6.15,75500.0
2010-10-15 12:55:00,6.15,6.16,6.15,6.15,87700.0,6.15,6.16,6.15,6.15,87700.0
2010-10-15 13:00:00,6.15,6.16,6.15,6.15,55400.0,6.15,6.16,6.15,6.15,55400.0
2010-10-15 13:05:00,6.15,6.16,6.14,6.14,57700.0,6.15,6.16,6.14,6.14,57700.0
2010-10-15 13:10:00,6.15,6.15,6.14,6.14,24000.0,6.15,6.15,6.14,6.14,24000.0
2010-10-15 13:15:00,6.15,6.15,6.14,6.14,12200.0,6.15,6.15,6.14,6.14,12200.0
2010-10-15 13:20:00,6.14,6.15,6.13,6.13,142300.0,6.14,6.15,6.13,6.13,142300.0
2010-10-15 13:25:00,6.13,6.14,6.13,6.13,8000.0,6.13,6.14,6.13,6.13,8000.0
2010-10-15 13:30:00,6.14,6.14,6.13,6.13,18200.0,6.14,6.14,6.13,6.13,18200.0
2010-10-15 13:35:00,6.14,6.14,6.13,6.14,10600.0,6.14,6.14,6.13,6.14,10600.0
2010-10-15 13:40:00,6.14,6.14,6.12,6.13,170500.0,6.14,6.14,6.12,6.13,170500.0
2010-10-15 13:45:00,6.13,6.13,6.12,6.13,6500.0,6.13,6.13,6.12,6.13,6500.0
2010-10-15 13:50:00,6.13,6.14,6.12,6.14,38800.0,6.13,6.14,6.12,6.14,38800.0
2010-10-15 13:55:00,6.14,6.14,6.13,6.13,21000.0,6.14,6.14,6.13,6.13,21000.0
2010-10-15 14:00:00,6.14,6.14,6.13,6.13,19500.0,6.14,6.14,6.13,6.13,19500.0
2010-10-15 14:05:00,6.14,6.16,6.13,6.15,59300.0,6.14,6.16,6.13,6.15,59300.0
2010-10-15 14:10:00,6.16,6.17,6.15,6.17,32000.0,6.16,6.17,6.15,6.17,32000.0
2010-10-15 14:15:00,6.17,6.17,6.16,6.16,24000.0,6.17,6.17,6.16,6.16,24000.0
2010-10-15 14:20:00,6.16,6.17,6.14,6.14,165800.0,6.16,6.17,6.14,6.14,165800.0
2010-10-15 14:25:00,6.15,6.16,6.14,6.16,31000.0,6.15,6.16,6.14,6.16,31000.0
2010-10-15 14:30:00,6.16,6.17,6.15,6.16,26300.0,6.16,6.17,6.15,6.16,26300.0
2010-10-15 14:35:00,6.16,6.18,6.16,6.16,94200.0,6.16,6.18,6.16,6.16,94200.0
2010-10-15 14:40:00,6.17,6.17,6.15,6.16,45100.0,6.17,6.17,6.15,6.16,45100.0
2010-10-15 14:45:00,6.16,6.16,6.14,6.14,61200.0,6.16,6.16,6.14,6.14,61200.0
2010-10-15 14:50:00,6.14,6.15,6.14,6.15,12500.0,6.14,6.15,6.14,6.15,12500.0
2010-10-15 14:55:00,6.15,6.15,6.14,6.15,21000.0,6.15,6.15,6.14,6.15,21000.0
2010-10-15 15:00:00,6.14,6.15,6.14,6.14,26400.0,6.14,6.15,6.14,6.14,26400.0
2010-10-15 15:05:00,6.15,6.15,6.14,6.15,24000.0,6.15,6.15,6.14,6.15,24000.0
2010-10-15 15:10:00,6.15,6.16,6.14,6.15,61100.0,6.15,6.16,6.14,6.15,61100.0
2010-10-15 15:15:00,6.16,6.17,6.15,6.16,41400.0,6.16,6.17,6.15,6.16,41400.0
2010-10-15 15:20:00,6.16,6.17,6.16,6.16,23400.0,6.16,6.17,6.16,6.16,23400.0
2010-10-15 15:25:00,6.16,6.17,6.15,6.15,142800.0,6.16,6.17,6.15,6.15,142800.0
2010-10-15 15:30:00,6.15,6.17,6.15,6.16,106300.0,6.15,6.17,6.15,6.16,106300.0
2010-10-15 15:35:00,6.16,6.17,6.16,6.16,123500.0,6.16,6.17,6.16,6.16,123500.0
2010-10-15 15:40:00,6.17,6.17,6.16,6.16,43300.0,6.17,6.17,6.16,6.16,43300.0
2010-10-15 15:45:00,6.16,6.17,6.15,6.16,375200.0,6.16,6.17,6.15,6.16,375200.0
2010-10-15 15:50:00,6.17,6.18,6.16,6.17,557000.0,6.17,6.18,6.16,6.17,557000.0
2010-10-15 15:55:00,6.16,6.17,6.14,6.14,1593600.0,6.16,6.17,6.14,6.14,1593600.0
2010-10-18 09:30:00,6.18,6.18,6.15,6.16,109700.0,6.18,6.18,6.15,6.16,109700.0
2010-10-18 09:35:00,6.17,6.18,6.15,6.16,239500.0,6.17,6.18,6.15,6.16,239500.0
2010-10-18 09:40:00,6.17,6.18,6.15,6.17,192100.0,6.17,6.18,6.15,6.17,192100.0
2010-10-18 09:45:00,6.16,6.18,6.16,6.18,149700.0,6.16,6.18,6.16,6.18,149700.0
2010-10-18 09:50:00,6.18,6.19,6.17,6.17,1295000.0,6.18,6.19,6.17,6.17,1295000.0
2010-10-18 09:55:00,6.17,6.18,6.14,6.14,791400.0,6.17,6.18,6.14,6.14,791400.0
2010-10-18 10:00:00,6.15,6.16,6.14,6.14,326500.0,6.15,6.16,6.14,6.14,326500.0
2010-10-18 10:05:00,6.14,6.15,6.13,6.14,371700.0,6.14,6.15,6.13,6.14,371700.0
2010-10-18 10:10:00,6.14,6.16,6.14,6.16,136100.0,6.14,6.16,6.14,6.16,136100.0
2010-10-18 10:15:00,6.16,6.16,6.15,6.16,59300.0,6.16,6.16,6.15,6.16,59300.0
2010-10-18 10:20:00,6.15,6.18,6.15,6.16,370800.0,6.15,6.18,6.15,6.16,370800.0
2010-10-18 10:25:00,6.16,6.18,6.15,6.15,854500.0,6.16,6.18,6.15,6.15,854500.0
2010-10-18 10:30:00,6.15,6.18,6.15,6.17,1211700.0,6.15,6.18,6.15,6.17,1211700.0
2010-10-18 10:35:00,6.17,6.17,6.13,6.14,420800.0,6.17,6.17,6.13,6.14,420800.0
2010-10-18 10:40:00,6.14,6.16,6.14,6.16,261700.0,6.14,6.16,6.14,6.16,261700.0
2010-10-18 10:45:00,6.15,6.16,6.15,6.16,42900.0,6.15,6.16,6.15,6.16,42900.0
2010-10-18 10:50:00,6.16,6.16,6.15,6.15,187700.0,6.16,6.16,6.15,6.15,187700.0
2010-10-18 10:55:00,6.16,6.16,6.15,6.15,24400.0,6.16,6.16,6.15,6.15,24400.0
2010-10-18 11:00:00,6.16,6.16,6.14,6.15,1484700.0,6.16,6.16,6.14,6.15,1484700.0
2010-10-18 11:05:00,6.15,6.16,6.15,6.15,116900.0,6.15,6.16,6.15,6.15,116900.0
2010-10-18 11:10:00,6.15,6.16,6.12,6.14,344200.0,6.15,6.16,6.12,6.14,344200.0
2010-10-18 11:15:00,6.14,6.15,6.11,6.12,669100.0,6.14,6.15,6.11,6.12,669100.0
2010-10-18 11:20:00,6.12,6.14,6.11,6.13,135200.0,6.12,6.14,6.11,6.13,135200.0
2010-10-18 11:25:00,6.13,6.14,6.13,6.13,103900.0,6.13,6.14,6.13,6.13,103900.0
2010-10-18 11:30:00,6.13,6.15,6.13,6.14,293800.0,6.13,6.15,6.13,6.14,293800.0
2010-10-18 11:35:00,6.14,6.15,6.12,6.12,214400.0,6.14,6.15,6.12,6.12,214400.0
2010-10-18 11:40:00,6.12,6.13,6.11,6.13,612400.0,6.12,6.13,6.11,6.13,612400.0
2010-10-18 11:45:00,6.13,6.13,6.12,6.13,19500.0,6.13,6.13,6.12,6.13,19500.0
2010-10-18 11:50:00,6.13,6.15,6.12,6.14,416800.0,6.13,6.15,6.12,6.14,416800.0
2010-10-18 11:55:00,6.14,6.15,6.13,6.14,333600.0,6.14,6.15,6.13,6.14,333600.0
2010-10-18 12:00:00,6.14,6.16,6.12,6.14,1400500.0,6.14,6.16,6.12,6.14,1400500.0
2010-10-18 12:05:00,6.14,6.15,6.13,6.13,95400.0,6.14,6.15,6.13,6.13,95400.0
2010-10-18 12:10:00,6.13,6.14,6.13,6.14,13600.0,6.13,6.14,6.13,6.14,13600.0
2010-10-18 12:15:00,6.14,6.15,6.13,6.14,94300.0,6.14,6.15,6.13,6.14,94300.0
2010-10-18 12:20:00,6.15,6.15,6.14,6.14,70600.0,6.15,6.15,6.14,6.14,70600.0
2010-10-18 12:25:00,6.14,6.15,6.13,6.13,351800.0,6.14,6.15,6.13,6.13,351800.0
2010-10-18 12:30:00,6.13,6.14,6.13,6.14,16400.0,6.13,6.14,6.13,6.14,16400.0
2010-10-18 12:35:00,6.14,6.14,6.13,6.13,26600.0,6.14,6.14,6.13,6.13,26600.0
2010-10-18 12:40:00,6.13,6.14,6.13,6.14,14400.0,6.13,6.14,6.13,6.14,14400.0
2010-10-18 12:45:00,6.14,6.14,6.13,6.14,52200.0,6.14,6.14,6.13,6.14,52200.0
2010-10-18 12:50:00,6.14,6.14,6.13,6.14,48000.0,6.14,6.14,6.13,6.14,48000.0
2010-10-18 12:55:00,6.14,6.14,6.13,6.13,36600.0,6.14,6.14,6.13,6.13,36600.0
2010-10-18 13:00:00,6.13,6.14,6.13,6.14,23000.0,6.13,6.14,6.13,6.14,23000.0
2010-10-18 13:05:00,6.14,6.14,6.13,6.14,21000.0,6.14,6.14,6.13,6.14,21000.0
2010-10-18 13:10:00,6.14,6.14,6.13,6.14,19900.0,6.14,6.14,6.13,6.14,19900.0
2010-10-18 13:15:00,6.14,6.15,6.13,6.14,194200.0,6.14,6.15,6.13,6.14,194200.0
2010-10-18 13:20:00,6.14,6.15,6.12,6.12,884500.0,6.14,6.15,6.12,6.12,884500.0
2010-10-18 13:25:00,6.13,6.13,6.09,6.11,524400.0,6.13,6.13,6.09,6.11,524400.0
2010-10-18 13:30:00,6.11,6.13,6.11,6.13,309900.0,6.11,6.13,6.11,6.13,309900.0
2010-10-18 13:35:00,6.13,6.13,6.12,6.13,27300.0,6.13,6.13,6.12,6.13,27300.0
2010-10-18 13:40:00,6.13,6.14,6.12,6.12,212200.0,6.13,6.14,6.12,6.12,212200.0
2010-10-18 13:45:00,6.13,6.14,6.12,6.14,68500.0,6.13,6.14,6.12,6.14,68500.0
2010-10-18 13:50:00,6.14,6.14,6.13,6.14,9500.0,6.14,6.14,6.13,6.14,9500.0
2010-10-18 13:55:00,6.14,6.15,6.12,6.12,356000.0,6.14,6.15,6.12,6.12,356000.0
2010-10-18 14:00:00,6.13,6.14,6.12,6.13,370500.0,6.13,6.14,6.12,6.13,370500.0
2010-10-18 14:05:00,6.14,6.14,6.12,6.14,97000.0,6.14,6.14,6.12,6.14,97000.0
2010-10-18 14:10:00,6.15,6.15,6.14,6.15,11800.0,6.15,6.15,6.14,6.15,11800.0
2010-10-18 14:15:00,6.15,6.17,6.15,6.17,370900.0,6.15,6.17,6.15,6.17,370900.0
2010-10-18 14:20:00,6.17,6.18,6.15,6.15,368300.0,6.17,6.18,6.15,6.15,368300.0
2010-10-18 14:25:00,6.15,6.19,6.15,6.19,113800.0,6.15,6.19,6.15,6.19,113800.0
2010-10-18 14:30:00,6.18,6.19,6.15,6.16,627200.0,6.18,6.19,6.15,6.16,627200.0
2010-10-18 14:35:00,6.17,6.18,6.16,6.18,91500.0,6.17,6.18,6.16,6.18,91500.0
2010-10-18 14:40:00,6.18,6.18,6.14,6.15,658000.0,6.18,6.18,6.14,6.15,658000.0
2010-10-18 14:45:00,6.14,6.18,6.14,6.17,214100.0,6.14,6.18,6.14,6.17,214100.0
2010-10-18 14:50:00,6.17,6.18,6.16,6.17,113600.0,6.17,6.18,6.16,6.17,113600.0
2010-10-18 14:55:00,6.16,6.17,6.16,6.17,144200.0,6.16,6.17,6.16,6.17,144200.0
2010-10-18 15:00:00,6.17,6.19,6.17,6.17,236700.0,6.17,6.19,6.17,6.17,236700.0
2010-10-18 15:05:00,6.18,6.2,6.17,6.19,346700.0,6.18,6.2,6.17,6.19,346700.0
2010-10-18 15:10:00,6.2,6.2,6.18,6.19,147000.0,6.2,6.2,6.18,6.19,147000.0
2010-10-18 15:15:00,6.19,6.19,6.17,6.17,140300.0,6.19,6.19,6.17,6.17,140300.0
2010-10-18 15:20:00,6.17,6.19,6.17,6.18,279900.0,6.17,6.19,6.17,6.18,279900.0
2010-10-18 15:25:00,6.17,6.18,6.17,6.18,523800.0,6.17,6.18,6.17,6.18,523800.0
2010-10-18 15:30:00,6.18,6.19,6.16,6.17,554500.0,6.18,6.19,6.16,6.17,554500.0
2010-10-18 15:35:00,6.16,6.19,6.16,6.18,256100.0,6.16,6.19,6.16,6.18,256100.0
2010-10-18 15:40:00,6.19,6.2,6.18,6.2,159200.0,6.19,6.2,6.18,6.2,159200.0
2010-10-18 15:45:00,6.19,6.2,6.19,6.2,101400.0,6.19,6.2,6.19,6.2,101400.0
2010-10-18 15:50:00,6.19,6.2,6.19,6.2,174500.0,6.19,6.2,6.19,6.2,174500.0
2010-10-18 15:55:00,6.2,6.2,6.19,6.19,379900.0,6.2,6.2,6.19,6.19,379900.0
2010-10-19 09:30:00,6.16,6.17,6.09,6.1,455500.0,6.16,6.17,6.09,6.1,455500.0
2010-10-19 09:35:00,6.1,6.11,6.09,6.09,197100.0,6.1,6.11,6.09,6.09,197100.0
2010-10-19 09:40:00,6.1,6.13,6.1,6.11,275500.0,6.1,6.13,6.1,6.11,275500.0
2010-10-19 09:45:00,6.1,6.11,6.05,6.07,307100.0,6.1,6.11,6.05,6.07,307100.0
2010-10-19 09:50:00,6.07,6.07,6.02,6.04,512400.0,6.07,6.07,6.02,6.04,512400.0
2010-10-19 09:55:00,6.04,6.08,6.03,6.08,282700.0,6.04,6.08,6.03,6.08,282700.0
2010-10-19 10:00:00,6.07,6.08,6.07,6.08,114000.0,6.07,6.08,6.07,6.08,114000.0
2010-10-19 10:05:00,6.07,6.08,6.07,6.08,98800.0,6.07,6.08,6.07,6.08,98800.0
2010-10-19 10:10:00,6.07,6.12,6.07,6.12,256200.0,6.07,6.12,6.07,6.12,256200.0
2010-10-19 10:15:00,6.12,6.15,6.11,6.15,140800.0,6.12,6.15,6.11,6.15,140800.0
2010-10-19 10:20:00,6.15,6.15,6.14,6.15,75800.0,6.15,6.15,6.14,6.15,75800.0
2010-10-19 10:25:00,6.15,6.17,6.14,6.17,129900.0,6.15,6.17,6.14,6.17,129900.0
2010-10-19 10:30:00,6.16,6.17,6.16,6.16,57300.0,6.16,6.17,6.16,6.16,57300.0
2010-10-19 10:35:00,6.17,6.17,6.15,6.15,149600.0,6.17,6.17,6.15,6.15,149600.0
2010-10-19 10:40:00,6.15,6.16,6.14,6.16,122400.0,6.15,6.16,6.14,6.16,122400.0
2010-10-19 10:45:00,6.15,6.16,6.15,6.15,46700.0,6.15,6.16,6.15,6.15,46700.0
2010-10-19 10:50:00,6.15,6.17,6.14,6.15,163000.0,6.15,6.17,6.14,6.15,163000.0
2010-10-19 10:55:00,6.15,6.15,6.13,6.13,95500.0,6.15,6.15,6.13,6.13,95500.0
2010-10-19 11:00:00,6.13,6.14,6.11,6.11,97900.0,6.13,6.14,6.11,6.11,97900.0
2010-10-19 11:05:00,6.12,6.12,6.09,6.1,109400.0,6.12,6.12,6.09,6.1,109400.0
2010-10-19 11:10:00,6.1,6.11,6.09,6.09,111600.0,6.1,6.11,6.09,6.09,111600.0
2010-10-19 11:15:00,6.09,6.1,6.09,6.1,74200.0,6.09,6.1,6.09,6.1,74200.0
2010-10-19 11:20:00,6.09,6.1,6.09,6.1,54200.0,6.09,6.1,6.09,6.1,54200.0
2010-10-19 11:25:00,6.1,6.1,6.09,6.1,49100.0,6.1,6.1,6.09,6.1,49100.0
2010-10-19 11:30:00,6.09,6.1,6.09,6.1,36800.0,6.09,6.1,6.09,6.1,36800.0
2010-10-19 11:35:00,6.1,6.12,6.09,6.11,211700.0,6.1,6.12,6.09,6.11,211700.0
2010-10-19 11:40:00,6.12,6.12,6.11,6.11,58600.0,6.12,6.12,6.11,6.11,58600.0
2010-10-19 11:45:00,6.11,6.13,6.11,6.13,78800.0,6.11,6.13,6.11,6.13,78800.0
2010-10-19 11:50:00,6.13,6.13,6.1,6.11,262200.0,6.13,6.13,6.1,6.11,262200.0
2010-10-19 11:55:00,6.1,6.11,6.1,6.11,40100.0,6.1,6.11,6.1,6.11,40100.0
2010-10-19 12:00:00,6.11,6.11,6.1,6.1,33700.0,6.11,6.11,6.1,6.1,33700.0
2010-10-19 12:05:00,6.1,6.11,6.1,6.1,66900.0,6.1,6.11,6.1,6.1,66900.0
2010-10-19 12:10:00,6.1,6.11,6.1,6.1,38600.0,6.1,6.11,6.1,6.1,38600.0
2010-10-19 12:15:00,6.1,6.11,6.1,6.1,31800.0,6.1,6.11,6.1,6.1,31800.0
2010-10-19 12:20:00,6.1,6.11,6.09,6.09,56800.0,6.1,6.11,6.09,6.09,56800.0
2010-10-19 12:25:00,6.09,6.1,6.09,6.09,114700.0,6.09,6.1,6.09,6.09,114700.0
2010-10-19 12:30:00,6.09,6.1,6.09,6.09,52800.0,6.09,6.1,6.09,6.09,52800.0
2010-10-19 12:35:00,6.09,6.1,6.09,6.09,124800.0,6.09,6.1,6.09,6.09,124800.0
2010-10-19 12:40:00,6.09,6.1,6.09,6.09,69600.0,6.09,6.1,6.09,6.09,69600.0
2010-10-19 12:45:00,6.09,6.1,6.09,6.09,36300.0,6.09,6.1,6.09,6.09,36300.0
2010-10-19 12:50:00,6.09,6.1,6.08,6.08,165400.0,6.09,6.1,6.08,6.08,165400.0
2010-10-19 12:55:00,6.08,6.09,6.07,6.09,195600.0,6.08,6.09,6.07,6.09,195600.0
2010-10-19 13:00:00,6.09,6.09,6.08,6.09,40600.0,6.09,6.09,6.08,6.09,40600.0
2010-10-19 13:05:00,6.08,6.09,6.08,6.08,33100.0,6.08,6.09,6.08,6.08,33100.0
2010-10-19 13:10:00,6.08,6.09,6.08,6.08,69900.0,6.08,6.09,6.08,6.08,69900.0
2010-10-19 13:15:00,6.08,6.09,6.08,6.09,59900.0,6.08,6.09,6.08,6.09,59900.0
2010-10-19 13:20:00,6.08,6.09,6.08,6.09,61200.0,6.08,6.09,6.08,6.09,61200.0
2010-10-19 13:25:00,6.09,6.1,6.08,6.09,256200.0,6.09,6.1,6.08,6.09,256200.0
2010-10-19 13:30:00,6.09,6.1,6.09,6.09,59700.0,6.09,6.1,6.09,6.09,59700.0
2010-10-19 13:35:00,6.09,6.11,6.09,6.1,230900.0,6.09,6.11,6.09,6.1,230900.0
2010-10-19 13:40:00,6.1,6.1,6.09,6.1,31300.0,6.1,6.1,6.09,6.1,31300.0
2010-10-19 13:45:00,6.09,6.1,6.07,6.07,156200.0,6.09,6.1,6.07,6.07,156200.0
2010-10-19 13:50:00,6.07,6.07,6.05,6.05,137800.0,6.07,6.07,6.05,6.05,137800.0
2010-10-19 13:55:00,6.05,6.06,6.04,6.05,175100.0,6.05,6.06,6.04,6.05,175100.0
2010-10-19 14:00:00,6.05,6.05,6.0,6.0,434000.0,6.05,6.05,6.0,6.0,434000.0
2010-10-19 14:05:00,6.01,6.04,6.0,6.02,583300.0,6.01,6.04,6.0,6.02,583300.0
2010-10-19 14:10:00,6.01,6.03,6.01,6.03,94200.0,6.01,6.03,6.01,6.03,94200.0
2010-10-19 14:15:00,6.03,6.04,6.02,6.03,105400.0,6.03,6.04,6.02,6.03,105400.0
2010-10-19 14:20:00,6.03,6.04,6.03,6.04,134600.0,6.03,6.04,6.03,6.04,134600.0
2010-10-19 14:25:00,6.03,6.04,6.02,6.02,206000.0,6.03,6.04,6.02,6.02,206000.0
2010-10-19 14:30:00,6.02,6.03,6.01,6.01,128100.0,6.02,6.03,6.01,6.01,128100.0
2010-10-19 14:35:00,6.01,6.02,6.0,6.02,254500.0,6.01,6.02,6.0,6.02,254500.0
2010-10-19 14:40:00,6.01,6.03,5.99,6.03,547200.0,6.01,6.03,5.99,6.03,547200.0
2010-10-19 14:45:00,6.02,6.03,6.02,6.02,68100.0,6.02,6.03,6.02,6.02,68100.0
2010-10-19 14:50:00,6.03,6.03,6.02,6.03,127400.0,6.03,6.03,6.02,6.03,127400.0
2010-10-19 14:55:00,6.03,6.03,6.02,6.03,93300.0,6.03,6.03,6.02,6.03,93300.0
2010-10-19 15:00:00,6.02,6.03,6.0,6.0,198300.0,6.02,6.03,6.0,6.0,198300.0
2010-10-19 15:05:00,6.01,6.01,5.98,5.99,256400.0,6.01,6.01,5.98,5.99,256400.0
2010-10-19 15:10:00,5.98,5.99,5.97,5.98,272600.0,5.98,5.99,5.97,5.98,272600.0
2010-10-19 15:15:00,5.97,5.99,5.97,5.98,279200.0,5.97,5.99,5.97,5.98,279200.0
2010-10-19 15:20:00,5.97,5.98,5.97,5.97,133000.0,5.97,5.98,5.97,5.97,133000.0
2010-10-19 15:25:00,5.97,5.98,5.96,5.96,264300.0,5.97,5.98,5.96,5.96,264300.0
2010-10-19 15:30:00,5.96,5.97,5.95,5.96,436600.0,5.96,5.97,5.95,5.96,436600.0
2010-10-19 15:35:00,5.95,5.98,5.95,5.97,582500.0,5.95,5.98,5.95,5.97,582500.0
2010-10-19 15:40:00,5.97,5.99,5.97,5.98,342600.0,5.97,5.99,5.97,5.98,342600.0
2010-10-19 15:45:00,5.99,5.99,5.98,5.99,390800.0,5.99,5.99,5.98,5.99,390800.0
2010-10-19 15:50:00,5.98,5.99,5.98,5.99,389500.0,5.98,5.99,5.98,5.99,389500.0
2010-10-19 15:55:00,5.99,5.99,5.97,5.98,837600.0,5.99,5.99,5.97,5.98,837600.0
2010-10-20 09:30:00,6.19,6.31,6.17,6.3,1264700.0,6.19,6.31,6.17,6.3,1264700.0
2010-10-20 09:35:00,6.29,6.65,6.29,6.53,2710500.0,6.29,6.65,6.29,6.53,2710500.0
2010-10-20 09:40:00,6.52,6.55,6.32,6.32,2723500.0,6.52,6.55,6.32,6.32,2723500.0
2010-10-20 09:45:00,6.33,6.37,6.3,6.32,1529500.0,6.33,6.37,6.3,6.32,1529500.0
2010-10-20 09:50:00,6.32,6.36,6.26,6.34,936100.0,6.32,6.36,6.26,6.34,936100.0
2010-10-20 09:55:00,6.33,6.39,6.32,6.37,685900.0,6.33,6.39,6.32,6.37,685900.0
2010-10-20 10:00:00,6.36,6.47,6.36,6.43,1064800.0,6.36,6.47,6.36,6.43,1064800.0
2010-10-20 10:05:00,6.44,6.5,6.43,6.44,813700.0,6.44,6.5,6.43,6.44,813700.0
2010-10-20 10:10:00,6.45,6.45,6.36,6.36,717600.0,6.45,6.45,6.36,6.36,717600.0
2010-10-20 10:15:00,6.37,6.45,6.36,6.41,873700.0,6.37,6.45,6.36,6.41,873700.0
2010-10-20 10:20:00,6.41,6.41,6.37,6.38,765800.0,6.41,6.41,6.37,6.38,765800.0
2010-10-20 10:25:00,6.38,6.41,6.37,6.39,508800.0,6.38,6.41,6.37,6.39,508800.0
2010-10-20 10:30:00,6.39,6.44,6.39,6.43,829900.0,6.39,6.44,6.39,6.43,829900.0
2010-10-20 10:35:00,6.43,6.43,6.39,6.4,431200.0,6.43,6.43,6.39,6.4,431200.0
2010-10-20 10:40:00,6.4,6.44,6.4,6.42,647400.0,6.4,6.44,6.4,6.42,647400.0
2010-10-20 10:45:00,6.42,6.46,6.42,6.45,338000.0,6.42,6.46,6.42,6.45,338000.0
2010-10-20 10:50:00,6.46,6.47,6.45,6.47,162100.0,6.46,6.47,6.45,6.47,162100.0
2010-10-20 10:55:00,6.46,6.51,6.46,6.51,395600.0,6.46,6.51,6.46,6.51,395600.0
2010-10-20 11:00:00,6.51,6.53,6.49,6.53,345100.0,6.51,6.53,6.49,6.53,345100.0
2010-10-20 11:05:00,6.52,6.53,6.46,6.47,482800.0,6.52,6.53,6.46,6.47,482800.0
2010-10-20 11:10:00,6.47,6.47,6.44,6.46,1107800.0,6.47,6.47,6.44,6.46,1107800.0
2010-10-20 11:15:00,6.46,6.48,6.46,6.48,429600.0,6.46,6.48,6.46,6.48,429600.0
2010-10-20 11:20:00,6.48,6.49,6.46,6.49,1481500.0,6.48,6.49,6.46,6.49,1481500.0
2010-10-20 11:25:00,6.49,6.53,6.48,6.52,349800.0,6.49,6.53,6.48,6.52,349800.0
2010-10-20 11:30:00,6.51,6.57,6.51,6.56,1248800.0,6.51,6.57,6.51,6.56,1248800.0
2010-10-20 11:35:00,6.56,6.57,6.54,6.56,543600.0,6.56,6.57,6.54,6.56,543600.0
2010-10-20 11:40:00,6.56,6.56,6.52,6.56,626400.0,6.56,6.56,6.52,6.56,626400.0
2010-10-20 11:45:00,6.55,6.59,6.55,6.59,135200.0,6.55,6.59,6.55,6.59,135200.0
2010-10-20 11:50:00,6.58,6.62,6.58,6.61,604800.0,6.58,6.62,6.58,6.61,604800.0
2010-10-20 11:55:00,6.61,6.62,6.59,6.6,266800.0,6.61,6.62,6.59,6.6,266800.0
2010-10-20 12:00:00,6.6,6.68,6.6,6.68,744400.0,6.6,6.68,6.6,6.68,744400.0
2010-10-20 12:05:00,6.68,6.7,6.67,6.67,658900.0,6.68,6.7,6.67,6.67,658900.0
2010-10-20 12:10:00,6.68,6.68,6.62,6.63,547400.0,6.68,6.68,6.62,6.63,547400.0
2010-10-20 12:15:00,6.62,6.63,6.59,6.6,577100.0,6.62,6.63,6.59,6.6,577100.0
2010-10-20 12:20:00,6.6,6.61,6.56,6.56,230200.0,6.6,6.61,6.56,6.56,230200.0
2010-10-20 12:25:00,6.56,6.62,6.56,6.61,639700.0,6.56,6.62,6.56,6.61,639700.0
2010-10-20 12:30:00,6.61,6.62,6.58,6.59,339300.0,6.61,6.62,6.58,6.59,339300.0
2010-10-20 12:35:00,6.59,6.6,6.57,6.57,336400.0,6.59,6.6,6.57,6.57,336400.0
2010-10-20 12:40:00,6.57,6.58,6.53,6.53,178500.0,6.57,6.58,6.53,6.53,178500.0
2010-10-20 12:45:00,6.53,6.56,6.51,6.54,891200.0,6.53,6.56,6.51,6.54,891200.0
2010-10-20 12:50:00,6.54,6.55,6.53,6.54,128500.0,6.54,6.55,6.53,6.54,128500.0
2010-10-20 12:55:00,6.54,6.54,6.53,6.54,42200.0,6.54,6.54,6.53,6.54,42200.0
2010-10-20 13:00:00,6.53,6.56,6.53,6.55,230700.0,6.53,6.56,6.53,6.55,230700.0
2010-10-20 13:05:00,6.56,6.61,6.55,6.57,802600.0,6.56,6.61,6.55,6.57,802600.0
2010-10-20 13:10:00,6.56,6.57,6.53,6.56,165600.0,6.56,6.57,6.53,6.56,165600.0
2010-10-20 13:15:00,6.56,6.57,6.55,6.55,241600.0,6.56,6.57,6.55,6.55,241600.0
2010-10-20 13:20:00,6.56,6.57,6.55,6.56,439500.0,6.56,6.57,6.55,6.56,439500.0
2010-10-20 13:25:00,6.56,6.56,6.5,6.5,443400.0,6.56,6.56,6.5,6.5,443400.0
2010-10-20 13:30:00,6.51,6.51,6.5,6.51,34500.0,6.51,6.51,6.5,6.51,34500.0
2010-10-20 13:35:00,6.51,6.53,6.5,6.5,427500.0,6.51,6.53,6.5,6.5,427500.0
2010-10-20 13:40:00,6.51,6.52,6.5,6.51,1251000.0,6.51,6.52,6.5,6.51,1251000.0
2010-10-20 13:45:00,6.51,6.52,6.47,6.5,1294800.0,6.51,6.52,6.47,6.5,1294800.0
2010-10-20 13:50:00,6.5,6.52,6.47,6.48,1268700.0,6.5,6.52,6.47,6.48,1268700.0
2010-10-20 13:55:00,6.47,6.49,6.47,6.49,118000.0,6.47,6.49,6.47,6.49,118000.0
2010-10-20 14:00:00,6.49,6.51,6.48,6.49,705600.0,6.49,6.51,6.48,6.49,705600.0
2010-10-20 14:05:00,6.49,6.52,6.46,6.46,1397700.0,6.49,6.52,6.46,6.46,1397700.0
2010-10-20 14:10:00,6.47,6.48,6.44,6.44,1058300.0,6.47,6.48,6.44,6.44,1058300.0
2010-10-20 14:15:00,6.45,6.48,6.45,6.47,176900.0,6.45,6.48,6.45,6.47,176900.0
2010-10-20 14:20:00,6.48,6.49,6.47,6.47,460500.0,6.48,6.49,6.47,6.47,460500.0
2010-10-20 14:25:00,6.47,6.48,6.45,6.45,128700.0,6.47,6.48,6.45,6.45,128700.0
2010-10-20 14:30:00,6.45,6.46,6.45,6.45,291300.0,6.45,6.46,6.45,6.45,291300.0
2010-10-20 14:35:00,6.46,6.46,6.43,6.43,237400.0,6.46,6.46,6.43,6.43,237400.0
2010-10-20 14:40:00,6.43,6.46,6.43,6.46,320000.0,6.43,6.46,6.43,6.46,320000.0
2010-10-20 14:45:00,6.46,6.46,6.41,6.42,558100.0,6.46,6.46,6.41,6.42,558100.0
2010-10-20 14:50:00,6.42,6.43,6.38,6.39,1419000.0,6.42,6.43,6.38,6.39,1419000.0
2010-10-20 14:55:00,6.39,6.4,6.39,6.4,216400.0,6.39,6.4,6.39,6.4,216400.0
2010-10-20 15:00:00,6.4,6.43,6.4,6.4,1039700.0,6.4,6.43,6.4,6.4,1039700.0
2010-10-20 15:05:00,6.41,6.41,6.39,6.4,2071100.0,6.41,6.41,6.39,6.4,2071100.0
2010-10-20 15:10:00,6.4,6.41,6.37,6.4,3505500.0,6.4,6.41,6.37,6.4,3505500.0
2010-10-20 15:15:00,6.39,6.41,6.39,6.39,1063600.0,6.39,6.41,6.39,6.39,1063600.0
2010-10-20 15:20:00,6.4,6.41,6.38,6.39,457900.0,6.4,6.41,6.38,6.39,457900.0
2010-10-20 15:25:00,6.4,6.41,6.39,6.4,1422600.0,6.4,6.41,6.39,6.4,1422600.0
2010-10-20 15:30:00,6.4,6.41,6.38,6.39,457400.0,6.4,6.41,6.38,6.39,457400.0
2010-10-20 15:35:00,6.38,6.39,6.34,6.37,1196500.0,6.38,6.39,6.34,6.37,1196500.0
2010-10-20 15:40:00,6.38,6.38,6.34,6.35,684800.0,6.38,6.38,6.34,6.35,684800.0
2010-10-20 15:45:00,6.35,6.39,6.35,6.37,2055000.0,6.35,6.39,6.35,6.37,2055000.0
2010-10-20 15:50:00,6.38,6.38,6.33,6.34,1237600.0,6.38,6.38,6.33,6.34,1237600.0
2010-10-20 15:55:00,6.34,6.34,6.29,6.3,3149700.0,6.34,6.34,6.29,6.3,3149700.0
2010-10-21 09:30:00,6.33,6.41,6.33,6.37,400500.0,6.33,6.41,6.33,6.37,400500.0
2010-10-21 09:35:00,6.37,6.38,6.3,6.36,546500.0,6.37,6.38,6.3,6.36,546500.0
2010-10-21 09:40:00,6.36,6.38,6.35,6.37,416300.0,6.36,6.38,6.35,6.37,416300.0
2010-10-21 09:45:00,6.38,6.39,6.34,6.39,1049900.0,6.38,6.39,6.34,6.39,1049900.0
2010-10-21 09:50:00,6.39,6.39,6.36,6.37,3011700.0,6.39,6.39,6.36,6.37,3011700.0
2010-10-21 09:55:00,6.37,6.4,6.36,6.39,729000.0,6.37,6.4,6.36,6.39,729000.0
2010-10-21 10:00:00,6.39,6.4,6.38,6.39,1237500.0,6.39,6.4,6.38,6.39,1237500.0
2010-10-21 10:05:00,6.39,6.43,6.38,6.39,2864300.0,6.39,6.43,6.38,6.39,2864300.0
2010-10-21 10:10:00,6.39,6.4,6.38,6.4,1222000.0,6.39,6.4,6.38,6.4,1222000.0
2010-10-21 10:15:00,6.39,6.4,6.35,6.36,811300.0,6.39,6.4,6.35,6.36,811300.0
2010-10-21 10:20:00,6.37,6.4,6.36,6.4,569600.0,6.37,6.4,6.36,6.4,569600.0
2010-10-21 10:25:00,6.39,6.41,6.38,6.4,384700.0,6.39,6.41,6.38,6.4,384700.0
2010-10-21 10:30:00,6.4,6.41,6.39,6.41,201200.0,6.4,6.41,6.39,6.41,201200.0
2010-10-21 10:35:00,6.41,6.42,6.4,6.42,596000.0,6.41,6.42,6.4,6.42,596000.0
2010-10-21 10:40:00,6.41,6.42,6.39,6.4,432800.0,6.41,6.42,6.39,6.4,432800.0
2010-10-21 10:45:00,6.4,6.41,6.39,6.39,266600.0,6.4,6.41,6.39,6.39,266600.0
2010-10-21 10:50:00,6.39,6.4,6.36,6.38,1058500.0,6.39,6.4,6.36,6.38,1058500.0
2010-10-21 10:55:00,6.38,6.39,6.37,6.38,419100.0,6.38,6.39,6.37,6.38,419100.0
2010-10-21 11:00:00,6.38,6.38,6.37,6.38,41900.0,6.38,6.38,6.37,6.38,41900.0
2010-10-21 11:05:00,6.37,6.39,6.35,6.36,556600.0,6.37,6.39,6.35,6.36,556600.0
2010-10-21 11:10:00,6.36,6.36,6.34,6.35,122500.0,6.36,6.36,6.34,6.35,122500.0
2010-10-21 11:15:00,6.34,6.35,6.33,6.34,714700.0,6.34,6.35,6.33,6.34,714700.0
2010-10-21 11:20:00,6.33,6.36,6.33,6.35,123500.0,6.33,6.36,6.33,6.35,123500.0
2010-10-21 11:25:00,6.36,6.37,6.35,6.37,157300.0,6.36,6.37,6.35,6.37,157300.0
2010-10-21 11:30:00,6.37,6.37,6.33,6.34,256600.0,6.37,6.37,6.33,6.34,256600.0
2010-10-21 11:35:00,6.34,6.35,6.34,6.34,464600.0,6.34,6.35,6.34,6.34,464600.0
2010-10-21 11:40:00,6.34,6.36,6.34,6.35,149100.0,6.34,6.36,6.34,6.35,149100.0
2010-10-21 11:45:00,6.36,6.36,6.34,6.34,211400.0,6.36,6.36,6.34,6.34,211400.0
2010-10-21 11:50:00,6.34,6.36,6.34,6.35,116000.0,6.34,6.36,6.34,6.35,116000.0
2010-10-21 11:55:00,6.35,6.37,6.35,6.36,82500.0,6.35,6.37,6.35,6.36,82500.0
2010-10-21 12:00:00,6.37,6.37,6.35,6.36,86000.0,6.37,6.37,6.35,6.36,86000.0
2010-10-21 12:05:00,6.36,6.36,6.35,6.36,17500.0,6.36,6.36,6.35,6.36,17500.0
2010-10-21 12:10:00,6.36,6.37,6.35,6.35,75500.0,6.36,6.37,6.35,6.35,75500.0
2010-10-21 12:15:00,6.35,6.36,6.33,6.34,238100.0,6.35,6.36,6.33,6.34,238100.0
2010-10-21 12:20:00,6.34,6.36,6.34,6.35,148600.0,6.34,6.36,6.34,6.35,148600.0
2010-10-21 12:25:00,6.36,6.36,6.35,6.36,24200.0,6.36,6.36,6.35,6.36,24200.0
2010-10-21 12:30:00,6.36,6.36,6.35,6.35,30400.0,6.36,6.36,6.35,6.35,30400.0
2010-10-21 12:35:00,6.35,6.36,6.34,6.34,55300.0,6.35,6.36,6.34,6.34,55300.0
2010-10-21 12:40:00,6.34,6.35,6.34,6.34,21100.0,6.34,6.35,6.34,6.34,21100.0
2010-10-21 12:45:00,6.35,6.36,6.34,6.35,201500.0,6.35,6.36,6.34,6.35,201500.0
2010-10-21 12:50:00,6.35,6.36,6.35,6.35,23000.0,6.35,6.36,6.35,6.35,23000.0
2010-10-21 12:55:00,6.35,6.36,6.35,6.35,14700.0,6.35,6.36,6.35,6.35,14700.0
2010-10-21 13:00:00,6.35,6.36,6.35,6.36,121100.0,6.35,6.36,6.35,6.36,121100.0
2010-10-21 13:05:00,6.37,6.37,6.36,6.37,14700.0,6.37,6.37,6.36,6.37,14700.0
2010-10-21 13:10:00,6.36,6.37,6.36,6.36,13900.0,6.36,6.37,6.36,6.36,13900.0
2010-10-21 13:15:00,6.37,6.37,6.35,6.36,317900.0,6.37,6.37,6.35,6.36,317900.0
2010-10-21 13:20:00,6.36,6.36,6.35,6.36,31900.0,6.36,6.36,6.35,6.36,31900.0
2010-10-21 13:25:00,6.36,6.37,6.35,6.35,143000.0,6.36,6.37,6.35,6.35,143000.0
2010-10-21 13:30:00,6.36,6.36,6.32,6.33,144700.0,6.36,6.36,6.32,6.33,144700.0
2010-10-21 13:35:00,6.32,6.33,6.32,6.32,48600.0,6.32,6.33,6.32,6.32,48600.0
2010-10-21 13:40:00,6.33,6.33,6.32,6.32,25300.0,6.33,6.33,6.32,6.32,25300.0
2010-10-21 13:45:00,6.33,6.33,6.3,6.3,659100.0,6.33,6.33,6.3,6.3,659100.0
2010-10-21 13:50:00,6.31,6.31,6.29,6.3,232700.0,6.31,6.31,6.29,6.3,232700.0
2010-10-21 13:55:00,6.3,6.31,6.3,6.3,182200.0,6.3,6.31,6.3,6.3,182200.0
2010-10-21 14:00:00,6.3,6.31,6.3,6.3,51800.0,6.3,6.31,6.3,6.3,51800.0
2010-10-21 14:05:00,6.3,6.31,6.3,6.3,35600.0,6.3,6.31,6.3,6.3,35600.0
2010-10-21 14:10:00,6.31,6.31,6.3,6.3,22800.0,6.31,6.31,6.3,6.3,22800.0
2010-10-21 14:15:00,6.31,6.31,6.3,6.3,284600.0,6.31,6.31,6.3,6.3,284600.0
2010-10-21 14:20:00,6.3,6.31,6.3,6.3,29900.0,6.3,6.31,6.3,6.3,29900.0
2010-10-21 14:25:00,6.3,6.33,6.3,6.32,136100.0,6.3,6.33,6.3,6.32,136100.0
2010-10-21 14:30:00,6.32,6.34,6.31,6.32,259800.0,6.32,6.34,6.31,6.32,259800.0
2010-10-21 14:35:00,6.32,6.34,6.31,6.33,502000.0,6.32,6.34,6.31,6.33,502000.0
2010-10-21 14:40:00,6.33,6.34,6.32,6.34,382600.0,6.33,6.34,6.32,6.34,382600.0
2010-10-21 14:45:00,6.34,6.36,6.33,6.34,410100.0,6.34,6.36,6.33,6.34,410100.0
2010-10-21 14:50:00,6.35,6.35,6.33,6.35,143800.0,6.35,6.35,6.33,6.35,143800.0
2010-10-21 14:55:00,6.35,6.35,6.34,6.35,72700.0,6.35,6.35,6.34,6.35,72700.0
2010-10-21 15:00:00,6.34,6.36,6.33,6.34,1022000.0,6.34,6.36,6.33,6.34,1022000.0
2010-10-21 15:05:00,6.34,6.35,6.33,6.33,161300.0,6.34,6.35,6.33,6.33,161300.0
2010-10-21 15:10:00,6.34,6.34,6.33,6.34,61200.0,6.34,6.34,6.33,6.34,61200.0
2010-10-21 15:15:00,6.34,6.35,6.33,6.34,391900.0,6.34,6.35,6.33,6.34,391900.0
2010-10-21 15:20:00,6.34,6.35,6.33,6.34,418400.0,6.34,6.35,6.33,6.34,418400.0
2010-10-21 15:25:00,6.34,6.35,6.34,6.34,438000.0,6.34,6.35,6.34,6.34,438000.0
2010-10-21 15:30:00,6.34,6.38,6.34,6.36,517500.0,6.34,6.38,6.34,6.36,517500.0
2010-10-21 15:35:00,6.36,6.37,6.36,6.36,90900.0,6.36,6.37,6.36,6.36,90900.0
2010-10-21 15:40:00,6.36,6.37,6.35,6.35,222300.0,6.36,6.37,6.35,6.35,222300.0
2010-10-21 15:45:00,6.35,6.36,6.35,6.36,331900.0,6.35,6.36,6.35,6.36,331900.0
2010-10-21 15:50:00,6.35,6.36,6.34,6.34,366700.0,6.35,6.36,6.34,6.34,366700.0
2010-10-21 15:55:00,6.35,6.36,6.34,6.34,1169400.0,6.35,6.36,6.34,6.34,1169400.0
2010-10-22 09:30:00,6.36,6.38,6.34,6.35,183700.0,6.36,6.38,6.34,6.35,183700.0
2010-10-22 09:35:00,6.35,6.4,6.35,6.39,155600.0,6.35,6.4,6.35,6.39,155600.0
2010-10-22 09:40:00,6.4,6.4,6.39,6.39,1237600.0,6.4,6.4,6.39,6.39,1237600.0
2010-10-22 09:45:00,6.4,6.4,6.35,6.38,320900.0,6.4,6.4,6.35,6.38,320900.0
2010-10-22 09:50:00,6.39,6.39,6.38,6.38,191400.0,6.39,6.39,6.38,6.38,191400.0
2010-10-22 09:55:00,6.38,6.39,6.35,6.35,134900.0,6.38,6.39,6.35,6.35,134900.0
2010-10-22 10:00:00,6.35,6.36,6.33,6.33,310400.0,6.35,6.36,6.33,6.33,310400.0
2010-10-22 10:05:00,6.34,6.35,6.33,6.35,65100.0,6.34,6.35,6.33,6.35,65100.0
2010-10-22 10:10:00,6.35,6.36,6.34,6.36,176500.0,6.35,6.36,6.34,6.36,176500.0
2010-10-22 10:15:00,6.36,6.37,6.35,6.36,233800.0,6.36,6.37,6.35,6.36,233800.0
2010-10-22 10:20:00,6.36,6.36,6.35,6.35,28000.0,6.36,6.36,6.35,6.35,28000.0
2010-10-22 10:25:00,6.36,6.36,6.35,6.36,23900.0,6.36,6.36,6.35,6.36,23900.0
2010-10-22 10:30:00,6.36,6.37,6.36,6.36,149100.0,6.36,6.37,6.36,6.36,149100.0
2010-10-22 10:35:00,6.37,6.37,6.36,6.37,36700.0,6.37,6.37,6.36,6.37,36700.0
2010-10-22 10:40:00,6.36,6.37,6.36,6.36,9500.0,6.36,6.37,6.36,6.36,9500.0
2010-10-22 10:45:00,6.36,6.37,6.36,6.36,98100.0,6.36,6.37,6.36,6.36,98100.0
2010-10-22 10:50:00,6.36,6.37,6.36,6.37,66600.0,6.36,6.37,6.36,6.37,66600.0
2010-10-22 10:55:00,6.36,6.37,6.36,6.36,98600.0,6.36,6.37,6.36,6.36,98600.0
2010-10-22 11:00:00,6.36,6.37,6.36,6.37,31200.0,6.36,6.37,6.36,6.37,31200.0
2010-10-22 11:05:00,6.36,6.37,6.35,6.35,172900.0,6.36,6.37,6.35,6.35,172900.0
2010-10-22 11:10:00,6.35,6.36,6.35,6.36,41300.0,6.35,6.36,6.35,6.36,41300.0
2010-10-22 11:15:00,6.36,6.36,6.35,6.35,14700.0,6.36,6.36,6.35,6.35,14700.0
2010-10-22 11:20:00,6.35,6.36,6.35,6.35,61300.0,6.35,6.36,6.35,6.35,61300.0
2010-10-22 11:25:00,6.36,6.36,6.35,6.36,38800.0,6.36,6.36,6.35,6.36,38800.0
2010-10-22 11:30:00,6.36,6.36,6.35,6.36,27500.0,6.36,6.36,6.35,6.36,27500.0
2010-10-22 11:35:00,6.36,6.37,6.35,6.36,75000.0,6.36,6.37,6.35,6.36,75000.0
2010-10-22 11:40:00,6.36,6.36,6.35,6.36,153800.0,6.36,6.36,6.35,6.36,153800.0
2010-10-22 11:45:00,6.35,6.36,6.35,6.35,37400.0,6.35,6.36,6.35,6.35,37400.0
2010-10-22 11:50:00,6.36,6.36,6.35,6.35,47800.0,6.36,6.36,6.35,6.35,47800.0
2010-10-22 11:55:00,6.35,6.36,6.35,6.36,39100.0,6.35,6.36,6.35,6.36,39100.0
2010-10-22 12:00:00,6.35,6.36,6.35,6.35,7400.0,6.35,6.36,6.35,6.35,7400.0
2010-10-22 12:05:00,6.35,6.36,6.35,6.36,137700.0,6.35,6.36,6.35,6.36,137700.0
2010-10-22 12:10:00,6.35,6.36,6.35,6.35,42400.0,6.35,6.36,6.35,6.35,42400.0
2010-10-22 12:15:00,6.35,6.36,6.35,6.35,42400.0,6.35,6.36,6.35,6.35,42400.0
2010-10-22 12:20:00,6.35,6.36,6.35,6.35,17500.0,6.35,6.36,6.35,6.35,17500.0
2010-10-22 12:25:00,6.35,6.36,6.35,6.35,50900.0,6.35,6.36,6.35,6.35,50900.0
2010-10-22 12:30:00,6.36,6.36,6.35,6.35,48100.0,6.36,6.36,6.35,6.35,48100.0
2010-10-22 12:35:00,6.35,6.36,6.33,6.33,361200.0,6.35,6.36,6.33,6.33,361200.0
2010-10-22 12:40:00,6.33,6.33,6.32,6.32,116500.0,6.33,6.33,6.32,6.32,116500.0
2010-10-22 12:45:00,6.33,6.33,6.32,6.32,44500.0,6.33,6.33,6.32,6.32,44500.0
2010-10-22 12:50:00,6.32,6.33,6.32,6.32,14800.0,6.32,6.33,6.32,6.32,14800.0
2010-10-22 12:55:00,6.32,6.33,6.3,6.3,162500.0,6.32,6.33,6.3,6.3,162500.0
2010-10-22 13:00:00,6.31,6.32,6.29,6.3,687400.0,6.31,6.32,6.29,6.3,687400.0
2010-10-22 13:05:00,6.3,6.31,6.29,6.3,186200.0,6.3,6.31,6.29,6.3,186200.0
2010-10-22 13:10:00,6.3,6.3,6.29,6.3,36100.0,6.3,6.3,6.29,6.3,36100.0
2010-10-22 13:15:00,6.29,6.3,6.29,6.3,18400.0,6.29,6.3,6.29,6.3,18400.0
2010-10-22 13:20:00,6.3,6.3,6.29,6.29,32300.0,6.3,6.3,6.29,6.29,32300.0
2010-10-22 13:25:00,6.29,6.3,6.29,6.29,16700.0,6.29,6.3,6.29,6.29,16700.0
2010-10-22 13:30:00,6.29,6.3,6.27,6.27,392900.0,6.29,6.3,6.27,6.27,392900.0
2010-10-22 13:35:00,6.28,6.28,6.27,6.27,49100.0,6.28,6.28,6.27,6.27,49100.0
2010-10-22 13:40:00,6.28,6.28,6.27,6.27,31800.0,6.28,6.28,6.27,6.27,31800.0
2010-10-22 13:45:00,6.28,6.28,6.27,6.28,50100.0,6.28,6.28,6.27,6.28,50100.0
2010-10-22 13:50:00,6.27,6.28,6.27,6.28,88500.0,6.27,6.28,6.27,6.28,88500.0
2010-10-22 13:55:00,6.28,6.28,6.26,6.27,239100.0,6.28,6.28,6.26,6.27,239100.0
2010-10-22 14:00:00,6.27,6.27,6.26,6.26,45300.0,6.27,6.27,6.26,6.26,45300.0
2010-10-22 14:05:00,6.27,6.29,6.26,6.29,336500.0,6.27,6.29,6.26,6.29,336500.0
2010-10-22 14:10:00,6.28,6.29,6.28,6.29,62000.0,6.28,6.29,6.28,6.29,62000.0
2010-10-22 14:15:00,6.28,6.29,6.28,6.29,46600.0,6.28,6.29,6.28,6.29,46600.0
2010-10-22 14:20:00,6.28,6.29,6.28,6.29,49200.0,6.28,6.29,6.28,6.29,49200.0
2010-10-22 14:25:00,6.29,6.3,6.28,6.3,157000.0,6.29,6.3,6.28,6.3,157000.0
2010-10-22 14:30:00,6.3,6.3,6.29,6.3,54000.0,6.3,6.3,6.29,6.3,54000.0
2010-10-22 14:35:00,6.3,6.3,6.29,6.3,20200.0,6.3,6.3,6.29,6.3,20200.0
2010-10-22 14:40:00,6.3,6.3,6.29,6.29,17000.0,6.3,6.3,6.29,6.29,17000.0
2010-10-22 14:45:00,6.3,6.3,6.29,6.29,22600.0,6.3,6.3,6.29,6.29,22600.0
2010-10-22 14:50:00,6.3,6.3,6.29,6.3,43700.0,6.3,6.3,6.29,6.3,43700.0
2010-10-22 14:55:00,6.3,6.3,6.29,6.3,32300.0,6.3,6.3,6.29,6.3,32300.0
2010-10-22 15:00:00,6.3,6.3,6.29,6.29,30200.0,6.3,6.3,6.29,6.29,30200.0
2010-10-22 15:05:00,6.3,6.3,6.29,6.29,162700.0,6.3,6.3,6.29,6.29,162700.0
2010-10-22 15:10:00,6.3,6.3,6.29,6.29,120300.0,6.3,6.3,6.29,6.29,120300.0
2010-10-22 15:15:00,6.3,6.3,6.29,6.3,37300.0,6.3,6.3,6.29,6.3,37300.0
2010-10-22 15:20:00,6.3,6.3,6.29,6.3,228900.0,6.3,6.3,6.29,6.3,228900.0
2010-10-22 15:25:00,6.29,6.3,6.29,6.29,142100.0,6.29,6.3,6.29,6.29,142100.0
2010-10-22 15:30:00,6.3,6.3,6.29,6.3,277300.0,6.3,6.3,6.29,6.3,277300.0
2010-10-22 15:35:00,6.29,6.3,6.29,6.3,143100.0,6.29,6.3,6.29,6.3,143100.0
2010-10-22 15:40:00,6.29,6.3,6.29,6.3,104800.0,6.29,6.3,6.29,6.3,104800.0
2010-10-22 15:45:00,6.3,6.3,6.29,6.29,258000.0,6.3,6.3,6.29,6.29,258000.0
2010-10-22 15:50:00,6.29,6.31,6.29,6.31,351100.0,6.29,6.31,6.29,6.31,351100.0
2010-10-22 15:55:00,6.31,6.31,6.29,6.3,671000.0,6.31,6.31,6.29,6.3,671000.0
2010-10-25 09:30:00,6.35,6.38,6.33,6.34,214500.0,6.35,6.38,6.33,6.34,214500.0
2010-10-25 09:35:00,6.35,6.35,6.34,6.34,80500.0,6.35,6.35,6.34,6.34,80500.0
2010-10-25 09:40:00,6.35,6.36,6.33,6.36,301700.0,6.35,6.36,6.33,6.36,301700.0
2010-10-25 09:45:00,6.36,6.36,6.34,6.34,197300.0,6.36,6.36,6.34,6.34,197300.0
2010-10-25 09:50:00,6.35,6.35,6.33,6.34,134100.0,6.35,6.35,6.33,6.34,134100.0
2010-10-25 09:55:00,6.33,6.35,6.32,6.34,183300.0,6.33,6.35,6.32,6.34,183300.0
2010-10-25 10:00:00,6.34,6.37,6.34,6.34,178900.0,6.34,6.37,6.34,6.34,178900.0
2010-10-25 10:05:00,6.35,6.35,6.32,6.32,53400.0,6.35,6.35,6.32,6.32,53400.0
2010-10-25 10:10:00,6.32,6.33,6.32,6.32,106400.0,6.32,6.33,6.32,6.32,106400.0
2010-10-25 10:15:00,6.32,6.33,6.32,6.32,42900.0,6.32,6.33,6.32,6.32,42900.0
2010-10-25 10:20:00,6.32,6.33,6.31,6.32,78800.0,6.32,6.33,6.31,6.32,78800.0
2010-10-25 10:25:00,6.31,6.32,6.31,6.31,45100.0,6.31,6.32,6.31,6.31,45100.0
2010-10-25 10:30:00,6.31,6.32,6.31,6.32,98400.0,6.31,6.32,6.31,6.32,98400.0
2010-10-25 10:35:00,6.32,6.32,6.31,6.31,41300.0,6.32,6.32,6.31,6.31,41300.0
2010-10-25 10:40:00,6.31,6.32,6.31,6.31,168900.0,6.31,6.32,6.31,6.31,168900.0
2010-10-25 10:45:00,6.31,6.32,6.3,6.3,144600.0,6.31,6.32,6.3,6.3,144600.0
2010-10-25 10:50:00,6.3,6.32,6.3,6.31,72300.0,6.3,6.32,6.3,6.31,72300.0
2010-10-25 10:55:00,6.32,6.32,6.3,6.3,67700.0,6.32,6.32,6.3,6.3,67700.0
2010-10-25 11:00:00,6.3,6.31,6.3,6.3,50300.0,6.3,6.31,6.3,6.3,50300.0
2010-10-25 11:05:00,6.3,6.31,6.3,6.3,46200.0,6.3,6.31,6.3,6.3,46200.0
2010-10-25 11:10:00,6.31,6.31,6.3,6.31,89600.0,6.31,6.31,6.3,6.31,89600.0
2010-10-25 11:15:00,6.31,6.31,6.3,6.3,97700.0,6.31,6.31,6.3,6.3,97700.0
2010-10-25 11:20:00,6.3,6.31,6.3,6.3,114000.0,6.3,6.31,6.3,6.3,114000.0
2010-10-25 11:25:00,6.3,6.31,6.3,6.3,168300.0,6.3,6.31,6.3,6.3,168300.0
2010-10-25 11:30:00,6.3,6.32,6.3,6.31,113900.0,6.3,6.32,6.3,6.31,113900.0
2010-10-25 11:35:00,6.32,6.32,6.31,6.32,48000.0,6.32,6.32,6.31,6.32,48000.0
2010-10-25 11:40:00,6.32,6.32,6.31,6.32,52300.0,6.32,6.32,6.31,6.32,52300.0
2010-10-25 11:45:00,6.32,6.32,6.31,6.32,42800.0,6.32,6.32,6.31,6.32,42800.0
2010-10-25 11:50:00,6.32,6.32,6.31,6.32,172300.0,6.32,6.32,6.31,6.32,172300.0
2010-10-25 11:55:00,6.31,6.32,6.31,6.32,23500.0,6.31,6.32,6.31,6.32,23500.0
2010-10-25 12:00:00,6.31,6.32,6.31,6.32,217100.0,6.31,6.32,6.31,6.32,217100.0
2010-10-25 12:05:00,6.31,6.32,6.31,6.32,30000.0,6.31,6.32,6.31,6.32,30000.0
2010-10-25 12:10:00,6.31,6.32,6.31,6.31,26800.0,6.31,6.32,6.31,6.31,26800.0
2010-10-25 12:15:00,6.31,6.32,6.31,6.31,30000.0,6.31,6.32,6.31,6.31,30000.0
2010-10-25 12:20:00,6.31,6.32,6.31,6.31,42300.0,6.31,6.32,6.31,6.31,42300.0
2010-10-25 12:25:00,6.31,6.32,6.31,6.31,25100.0,6.31,6.32,6.31,6.31,25100.0
2010-10-25 12:30:00,6.31,6.32,6.31,6.32,13200.0,6.31,6.32,6.31,6.32,13200.0
2010-10-25 12:35:00,6.31,6.32,6.31,6.32,64100.0,6.31,6.32,6.31,6.32,64100.0
2010-10-25 12:40:00,6.31,6.32,6.31,6.32,41400.0,6.31,6.32,6.31,6.32,41400.0
2010-10-25 12:45:00,6.32,6.32,6.31,6.31,46100.0,6.32,6.32,6.31,6.31,46100.0
2010-10-25 12:50:00,6.31,6.32,6.31,6.31,20700.0,6.31,6.32,6.31,6.31,20700.0
2010-10-25 12:55:00,6.31,6.32,6.31,6.32,18400.0,6.31,6.32,6.31,6.32,18400.0
2010-10-25 13:00:00,6.31,6.32,6.31,6.32,97000.0,6.31,6.32,6.31,6.32,97000.0
2010-10-25 13:05:00,6.31,6.32,6.31,6.31,11000.0,6.31,6.32,6.31,6.31,11000.0
2010-10-25 13:10:00,6.32,6.32,6.31,6.31,13900.0,6.32,6.32,6.31,6.31,13900.0
2010-10-25 13:15:00,6.32,6.32,6.31,6.31,63500.0,6.32,6.32,6.31,6.31,63500.0
2010-10-25 13:20:00,6.31,6.32,6.31,6.31,31200.0,6.31,6.32,6.31,6.31,31200.0
2010-10-25 13:25:00,6.31,6.32,6.31,6.31,71100.0,6.31,6.32,6.31,6.31,71100.0
2010-10-25 13:30:00,6.32,6.32,6.31,6.32,23500.0,6.32,6.32,6.31,6.32,23500.0
2010-10-25 13:35:00,6.31,6.32,6.31,6.32,541400.0,6.31,6.32,6.31,6.32,541400.0
2010-10-25 13:40:00,6.32,6.33,6.31,6.32,161500.0,6.32,6.33,6.31,6.32,161500.0
2010-10-25 13:45:00,6.33,6.33,6.32,6.32,23100.0,6.33,6.33,6.32,6.32,23100.0
2010-10-25 13:50:00,6.32,6.33,6.31,6.31,122500.0,6.32,6.33,6.31,6.31,122500.0
2010-10-25 13:55:00,6.32,6.32,6.3,6.3,118000.0,6.32,6.32,6.3,6.3,118000.0
2010-10-25 14:00:00,6.31,6.31,6.3,6.3,45900.0,6.31,6.31,6.3,6.3,45900.0
2010-10-25 14:05:00,6.31,6.32,6.3,6.32,289200.0,6.31,6.32,6.3,6.32,289200.0
2010-10-25 14:10:00,6.32,6.32,6.31,6.32,221300.0,6.32,6.32,6.31,6.32,221300.0
2010-10-25 14:15:00,6.32,6.32,6.31,6.31,27600.0,6.32,6.32,6.31,6.31,27600.0
2010-10-25 14:20:00,6.32,6.32,6.31,6.32,51100.0,6.32,6.32,6.31,6.32,51100.0
2010-10-25 14:25:00,6.32,6.32,6.31,6.32,134400.0,6.32,6.32,6.31,6.32,134400.0
2010-10-25 14:30:00,6.32,6.33,6.31,6.32,111800.0,6.32,6.33,6.31,6.32,111800.0
2010-10-25 14:35:00,6.32,6.33,6.32,6.33,67400.0,6.32,6.33,6.32,6.33,67400.0
2010-10-25 14:40:00,6.32,6.33,6.32,6.32,64100.0,6.32,6.33,6.32,6.32,64100.0
2010-10-25 14:45:00,6.32,6.35,6.32,6.35,260700.0,6.32,6.35,6.32,6.35,260700.0
2010-10-25 14:50:00,6.34,6.36,6.34,6.36,147400.0,6.34,6.36,6.34,6.36,147400.0
2010-10-25 14:55:00,6.35,6.36,6.34,6.35,691900.0,6.35,6.36,6.34,6.35,691900.0
2010-10-25 15:00:00,6.34,6.35,6.34,6.34,31300.0,6.34,6.35,6.34,6.34,31300.0
2010-10-25 15:05:00,6.35,6.37,6.34,6.37,444600.0,6.35,6.37,6.34,6.37,444600.0
2010-10-25 15:10:00,6.37,6.37,6.35,6.35,134600.0,6.37,6.37,6.35,6.35,134600.0
2010-10-25 15:15:00,6.36,6.37,6.34,6.36,1114700.0,6.36,6.37,6.34,6.36,1114700.0
2010-10-25 15:20:00,6.37,6.37,6.35,6.36,585500.0,6.37,6.37,6.35,6.36,585500.0
2010-10-25 15:25:00,6.37,6.37,6.34,6.34,310300.0,6.37,6.37,6.34,6.34,310300.0
2010-10-25 15:30:00,6.34,6.35,6.33,6.33,129000.0,6.34,6.35,6.33,6.33,129000.0
2010-10-25 15:35:00,6.33,6.34,6.31,6.31,417700.0,6.33,6.34,6.31,6.31,417700.0
2010-10-25 15:40:00,6.31,6.32,6.31,6.32,199800.0,6.31,6.32,6.31,6.32,199800.0
2010-10-25 15:45:00,6.31,6.32,6.3,6.3,293400.0,6.31,6.32,6.3,6.3,293400.0
2010-10-25 15:50:00,6.31,6.33,6.3,6.33,366300.0,6.31,6.33,6.3,6.33,366300.0
2010-10-25 15:55:00,6.32,6.33,6.3,6.32,651700.0,6.32,6.33,6.3,6.32,651700.0
2010-10-26 09:30:00,6.3,6.3,6.27,6.28,160400.0,6.3,6.3,6.27,6.28,160400.0
2010-10-26 09:35:00,6.28,6.3,6.27,6.29,97900.0,6.28,6.3,6.27,6.29,97900.0
2010-10-26 09:40:00,6.3,6.3,6.25,6.26,127000.0,6.3,6.3,6.25,6.26,127000.0
2010-10-26 09:45:00,6.26,6.29,6.25,6.28,161000.0,6.26,6.29,6.25,6.28,161000.0
2010-10-26 09:50:00,6.29,6.3,6.28,6.3,92700.0,6.29,6.3,6.28,6.3,92700.0
2010-10-26 09:55:00,6.3,6.3,6.29,6.3,200700.0,6.3,6.3,6.29,6.3,200700.0
2010-10-26 10:00:00,6.3,6.31,6.29,6.3,198000.0,6.3,6.31,6.29,6.3,198000.0
2010-10-26 10:05:00,6.3,6.31,6.3,6.3,67400.0,6.3,6.31,6.3,6.3,67400.0
2010-10-26 10:10:00,6.31,6.31,6.29,6.3,106300.0,6.31,6.31,6.29,6.3,106300.0
2010-10-26 10:15:00,6.29,6.3,6.29,6.29,47700.0,6.29,6.3,6.29,6.29,47700.0
2010-10-26 10:20:00,6.3,6.3,6.29,6.3,41100.0,6.3,6.3,6.29,6.3,41100.0
2010-10-26 10:25:00,6.3,6.3,6.29,6.29,50400.0,6.3,6.3,6.29,6.29,50400.0
2010-10-26 10:30:00,6.3,6.3,6.28,6.3,225800.0,6.3,6.3,6.28,6.3,225800.0
2010-10-26 10:35:00,6.3,6.3,6.29,6.29,25600.0,6.3,6.3,6.29,6.29,25600.0
2010-10-26 10:40:00,6.3,6.3,6.29,6.3,24000.0,6.3,6.3,6.29,6.3,24000.0
2010-10-26 10:45:00,6.3,6.3,6.29,6.3,20300.0,6.3,6.3,6.29,6.3,20300.0
2010-10-26 10:50:00,6.3,6.3,6.29,6.3,39500.0,6.3,6.3,6.29,6.3,39500.0
2010-10-26 10:55:00,6.3,6.3,6.29,6.3,49500.0,6.3,6.3,6.29,6.3,49500.0
2010-10-26 11:00:00,6.3,6.3,6.29,6.3,60200.0,6.3,6.3,6.29,6.3,60200.0
2010-10-26 11:05:00,6.3,6.3,6.29,6.3,20100.0,6.3,6.3,6.29,6.3,20100.0
2010-10-26 11:10:00,6.3,6.3,6.29,6.3,58900.0,6.3,6.3,6.29,6.3,58900.0
2010-10-26 11:15:00,6.29,6.3,6.29,6.3,63400.0,6.29,6.3,6.29,6.3,63400.0
2010-10-26 11:20:00,6.3,6.3,6.29,6.3,79000.0,6.3,6.3,6.29,6.3,79000.0
2010-10-26 11:25:00,6.3,6.3,6.29,6.3,24300.0,6.3,6.3,6.29,6.3,24300.0
2010-10-26 11:30:00,6.3,6.3,6.29,6.3,77500.0,6.3,6.3,6.29,6.3,77500.0
2010-10-26 11:35:00,6.3,6.3,6.29,6.29,16100.0,6.3,6.3,6.29,6.29,16100.0
2010-10-26 11:40:00,6.3,6.3,6.29,6.3,42400.0,6.3,6.3,6.29,6.3,42400.0
2010-10-26 11:45:00,6.3,6.3,6.29,6.3,79500.0,6.3,6.3,6.29,6.3,79500.0
2010-10-26 11:50:00,6.3,6.3,6.29,6.3,59700.0,6.3,6.3,6.29,6.3,59700.0
2010-10-26 11:55:00,6.3,6.3,6.29,6.3,51500.0,6.3,6.3,6.29,6.3,51500.0
2010-10-26 12:00:00,6.3,6.31,6.3,6.3,157400.0,6.3,6.31,6.3,6.3,157400.0
2010-10-26 12:05:00,6.31,6.31,6.3,6.3,50900.0,6.31,6.31,6.3,6.3,50900.0
2010-10-26 12:10:00,6.3,6.31,6.3,6.3,33300.0,6.3,6.31,6.3,6.3,33300.0
2010-10-26 12:15:00,6.31,6.31,6.3,6.3,27700.0,6.31,6.31,6.3,6.3,27700.0
2010-10-26 12:20:00,6.31,6.31,6.3,6.31,25100.0,6.31,6.31,6.3,6.31,25100.0
2010-10-26 12:25:00,6.31,6.31,6.3,6.3,15600.0,6.31,6.31,6.3,6.3,15600.0
2010-10-26 12:30:00,6.31,6.31,6.3,6.31,18200.0,6.31,6.31,6.3,6.31,18200.0
2010-10-26 12:35:00,6.31,6.31,6.29,6.29,264000.0,6.31,6.31,6.29,6.29,264000.0
2010-10-26 12:40:00,6.29,6.3,6.28,6.29,99900.0,6.29,6.3,6.28,6.29,99900.0
2010-10-26 12:45:00,6.29,6.29,6.28,6.29,36300.0,6.29,6.29,6.28,6.29,36300.0
2010-10-26 12:50:00,6.29,6.29,6.28,6.28,22800.0,6.29,6.29,6.28,6.28,22800.0
2010-10-26 12:55:00,6.28,6.29,6.28,6.28,34300.0,6.28,6.29,6.28,6.28,34300.0
2010-10-26 13:00:00,6.29,6.29,6.28,6.29,33700.0,6.29,6.29,6.28,6.29,33700.0
2010-10-26 13:05:00,6.29,6.29,6.28,6.29,52400.0,6.29,6.29,6.28,6.29,52400.0
2010-10-26 13:10:00,6.29,6.3,6.28,6.29,177900.0,6.29,6.3,6.28,6.29,177900.0
2010-10-26 13:15:00,6.3,6.3,6.29,6.3,21300.0,6.3,6.3,6.29,6.3,21300.0
2010-10-26 13:20:00,6.3,6.3,6.29,6.3,31300.0,6.3,6.3,6.29,6.3,31300.0
2010-10-26 13:25:00,6.3,6.3,6.29,6.3,11400.0,6.3,6.3,6.29,6.3,11400.0
2010-10-26 13:30:00,6.29,6.3,6.29,6.3,21100.0,6.29,6.3,6.29,6.3,21100.0
2010-10-26 13:35:00,6.3,6.3,6.29,6.3,55500.0,6.3,6.3,6.29,6.3,55500.0
2010-10-26 13:40:00,6.3,6.3,6.29,6.3,50900.0,6.3,6.3,6.29,6.3,50900.0
2010-10-26 13:45:00,6.3,6.3,6.29,6.3,68300.0,6.3,6.3,6.29,6.3,68300.0
2010-10-26 13:50:00,6.3,6.3,6.29,6.3,63500.0,6.3,6.3,6.29,6.3,63500.0
2010-10-26 13:55:00,6.3,6.3,6.29,6.3,20100.0,6.3,6.3,6.29,6.3,20100.0
2010-10-26 14:00:00,6.3,6.3,6.29,6.3,17900.0,6.3,6.3,6.29,6.3,17900.0
2010-10-26 14:05:00,6.3,6.3,6.29,6.3,18000.0,6.3,6.3,6.29,6.3,18000.0
2010-10-26 14:10:00,6.3,6.3,6.29,6.3,55900.0,6.3,6.3,6.29,6.3,55900.0
2010-10-26 14:15:00,6.3,6.3,6.29,6.3,20400.0,6.3,6.3,6.29,6.3,20400.0
2010-10-26 14:20:00,6.3,6.3,6.29,6.3,60300.0,6.3,6.3,6.29,6.3,60300.0
2010-10-26 14:25:00,6.3,6.3,6.29,6.3,26000.0,6.3,6.3,6.29,6.3,26000.0
2010-10-26 14:30:00,6.3,6.3,6.29,6.3,16800.0,6.3,6.3,6.29,6.3,16800.0
2010-10-26 14:35:00,6.3,6.3,6.29,6.3,29600.0,6.3,6.3,6.29,6.3,29600.0
2010-10-26 14:40:00,6.3,6.3,6.29,6.3,16600.0,6.3,6.3,6.29,6.3,16600.0
2010-10-26 14:45:00,6.3,6.3,6.29,6.3,119100.0,6.3,6.3,6.29,6.3,119100.0
2010-10-26 14:50:00,6.29,6.3,6.29,6.29,27900.0,6.29,6.3,6.29,6.29,27900.0
2010-10-26 14:55:00,6.3,6.3,6.29,6.3,21900.0,6.3,6.3,6.29,6.3,21900.0
2010-10-26 15:00:00,6.29,6.3,6.29,6.3,31200.0,6.29,6.3,6.29,6.3,31200.0
2010-10-26 15:05:00,6.3,6.3,6.29,6.3,59000.0,6.3,6.3,6.29,6.3,59000.0
2010-10-26 15:10:00,6.3,6.3,6.29,6.3,32200.0,6.3,6.3,6.29,6.3,32200.0
2010-10-26 15:15:00,6.3,6.3,6.29,6.3,64600.0,6.3,6.3,6.29,6.3,64600.0
2010-10-26 15:20:00,6.3,6.3,6.29,6.3,118100.0,6.3,6.3,6.29,6.3,118100.0
2010-10-26 15:25:00,6.3,6.3,6.29,6.3,68400.0,6.3,6.3,6.29,6.3,68400.0
2010-10-26 15:30:00,6.29,6.3,6.29,6.3,67600.0,6.29,6.3,6.29,6.3,67600.0
2010-10-26 15:35:00,6.3,6.31,6.29,6.3,206700.0,6.3,6.31,6.29,6.3,206700.0
2010-10-26 15:40:00,6.3,6.31,6.3,6.31,224500.0,6.3,6.31,6.3,6.31,224500.0
2010-10-26 15:45:00,6.3,6.31,6.29,6.3,392700.0,6.3,6.31,6.29,6.3,392700.0
2010-10-26 15:50:00,6.29,6.3,6.29,6.3,107200.0,6.29,6.3,6.29,6.3,107200.0
2010-10-26 15:55:00,6.3,6.3,6.29,6.29,352600.0,6.3,6.3,6.29,6.29,352600.0
2010-10-27 09:30:00,6.27,6.27,6.21,6.22,268700.0,6.27,6.27,6.21,6.22,268700.0
2010-10-27 09:35:00,6.22,6.25,6.21,6.25,182100.0,6.22,6.25,6.21,6.25,182100.0
2010-10-27 09:40:00,6.25,6.27,6.24,6.27,155700.0,6.25,6.27,6.24,6.27,155700.0
2010-10-27 09:45:00,6.27,6.29,6.26,6.29,110000.0,6.27,6.29,6.26,6.29,110000.0
2010-10-27 09:50:00,6.29,6.3,6.29,6.3,84400.0,6.29,6.3,6.29,6.3,84400.0
2010-10-27 09:55:00,6.29,6.31,6.29,6.31,189100.0,6.29,6.31,6.29,6.31,189100.0
2010-10-27 10:00:00,6.31,6.32,6.31,6.32,122300.0,6.31,6.32,6.31,6.32,122300.0
2010-10-27 10:05:00,6.32,6.32,6.31,6.31,33000.0,6.32,6.32,6.31,6.31,33000.0
2010-10-27 10:10:00,6.32,6.32,6.3,6.31,179000.0,6.32,6.32,6.3,6.31,179000.0
2010-10-27 10:15:00,6.31,6.31,6.3,6.3,43000.0,6.31,6.31,6.3,6.3,43000.0
2010-10-27 10:20:00,6.31,6.31,6.28,6.28,146400.0,6.31,6.31,6.28,6.28,146400.0
2010-10-27 10:25:00,6.29,6.29,6.28,6.28,27600.0,6.29,6.29,6.28,6.28,27600.0
2010-10-27 10:30:00,6.28,6.29,6.28,6.28,27500.0,6.28,6.29,6.28,6.28,27500.0
2010-10-27 10:35:00,6.28,6.3,6.28,6.29,91700.0,6.28,6.3,6.28,6.29,91700.0
2010-10-27 10:40:00,6.3,6.3,6.29,6.29,37800.0,6.3,6.3,6.29,6.29,37800.0
2010-10-27 10:45:00,6.3,6.3,6.27,6.28,231500.0,6.3,6.3,6.27,6.28,231500.0
2010-10-27 10:50:00,6.27,6.28,6.25,6.25,115800.0,6.27,6.28,6.25,6.25,115800.0
2010-10-27 10:55:00,6.26,6.26,6.25,6.25,27200.0,6.26,6.26,6.25,6.25,27200.0
2010-10-27 11:00:00,6.25,6.26,6.25,6.26,50300.0,6.25,6.26,6.25,6.26,50300.0
2010-10-27 11:05:00,6.26,6.26,6.24,6.24,81100.0,6.26,6.26,6.24,6.24,81100.0
2010-10-27 11:10:00,6.25,6.26,6.24,6.26,114200.0,6.25,6.26,6.24,6.26,114200.0
2010-10-27 11:15:00,6.26,6.26,6.25,6.26,26200.0,6.26,6.26,6.25,6.26,26200.0
2010-10-27 11:20:00,6.26,6.26,6.26,6.26,28700.0,6.26,6.26,6.26,6.26,28700.0
2010-10-27 11:25:00,6.26,6.26,6.25,6.26,22700.0,6.26,6.26,6.25,6.26,22700.0
2010-10-27 11:30:00,6.26,6.27,6.25,6.26,108700.0,6.26,6.27,6.25,6.26,108700.0
2010-10-27 11:35:00,6.26,6.27,6.26,6.26,30700.0,6.26,6.27,6.26,6.26,30700.0
2010-10-27 11:40:00,6.27,6.27,6.26,6.27,34500.0,6.27,6.27,6.26,6.27,34500.0
2010-10-27 11:45:00,6.26,6.27,6.26,6.26,11100.0,6.26,6.27,6.26,6.26,11100.0
2010-10-27 11:50:00,6.26,6.27,6.26,6.26,7500.0,6.26,6.27,6.26,6.26,7500.0
2010-10-27 11:55:00,6.26,6.27,6.26,6.27,33100.0,6.26,6.27,6.26,6.27,33100.0
2010-10-27 12:00:00,6.26,6.27,6.26,6.26,13800.0,6.26,6.27,6.26,6.26,13800.0
2010-10-27 12:05:00,6.26,6.27,6.26,6.27,24200.0,6.26,6.27,6.26,6.27,24200.0
2010-10-27 12:10:00,6.26,6.27,6.26,6.27,8300.0,6.26,6.27,6.26,6.27,8300.0
2010-10-27 12:15:00,6.26,6.27,6.26,6.26,24700.0,6.26,6.27,6.26,6.26,24700.0
2010-10-27 12:20:00,6.26,6.27,6.26,6.26,17300.0,6.26,6.27,6.26,6.26,17300.0
2010-10-27 12:25:00,6.26,6.27,6.25,6.26,193700.0,6.26,6.27,6.25,6.26,193700.0
2010-10-27 12:30:00,6.25,6.26,6.25,6.25,56000.0,6.25,6.26,6.25,6.25,56000.0
2010-10-27 12:35:00,6.26,6.27,6.25,6.26,148600.0,6.26,6.27,6.25,6.26,148600.0
2010-10-27 12:40:00,6.26,6.27,6.26,6.27,56100.0,6.26,6.27,6.26,6.27,56100.0
2010-10-27 12:45:00,6.27,6.27,6.26,6.27,37400.0,6.27,6.27,6.26,6.27,37400.0
2010-10-27 12:50:00,6.27,6.28,6.26,6.27,67300.0,6.27,6.28,6.26,6.27,67300.0
2010-10-27 12:55:00,6.27,6.28,6.27,6.28,3200.0,6.27,6.28,6.27,6.28,3200.0
2010-10-27 13:00:00,6.28,6.28,6.27,6.28,25600.0,6.28,6.28,6.27,6.28,25600.0
2010-10-27 13:05:00,6.27,6.28,6.27,6.27,56300.0,6.27,6.28,6.27,6.27,56300.0
2010-10-27 13:10:00,6.27,6.28,6.27,6.27,29300.0,6.27,6.28,6.27,6.27,29300.0
2010-10-27 13:15:00,6.27,6.28,6.27,6.27,81200.0,6.27,6.28,6.27,6.27,81200.0
2010-10-27 13:20:00,6.27,6.28,6.27,6.27,66200.0,6.27,6.28,6.27,6.27,66200.0
2010-10-27 13:25:00,6.27,6.28,6.26,6.27,83800.0,6.27,6.28,6.26,6.27,83800.0
2010-10-27 13:30:00,6.26,6.27,6.26,6.26,32400.0,6.26,6.27,6.26,6.26,32400.0
2010-10-27 13:35:00,6.27,6.27,6.26,6.26,15400.0,6.27,6.27,6.26,6.26,15400.0
2010-10-27 13:40:00,6.26,6.27,6.26,6.27,14200.0,6.26,6.27,6.26,6.27,14200.0
2010-10-27 13:45:00,6.26,6.27,6.26,6.27,13400.0,6.26,6.27,6.26,6.27,13400.0
2010-10-27 13:50:00,6.26,6.27,6.26,6.27,24400.0,6.26,6.27,6.26,6.27,24400.0
2010-10-27 13:55:00,6.27,6.27,6.26,6.26,11400.0,6.27,6.27,6.26,6.26,11400.0
2010-10-27 14:00:00,6.26,6.27,6.26,6.26,30200.0,6.26,6.27,6.26,6.26,30200.0
2010-10-27 14:05:00,6.27,6.27,6.26,6.27,55900.0,6.27,6.27,6.26,6.27,55900.0
2010-10-27 14:10:00,6.27,6.27,6.26,6.26,43900.0,6.27,6.27,6.26,6.26,43900.0
2010-10-27 14:15:00,6.26,6.27,6.26,6.27,35000.0,6.26,6.27,6.26,6.27,35000.0
2010-10-27 14:20:00,6.27,6.27,6.26,6.27,39500.0,6.27,6.27,6.26,6.27,39500.0
2010-10-27 14:25:00,6.26,6.27,6.26,6.27,46800.0,6.26,6.27,6.26,6.27,46800.0
2010-10-27 14:30:00,6.26,6.27,6.26,6.26,44800.0,6.26,6.27,6.26,6.26,44800.0
2010-10-27 14:35:00,6.27,6.28,6.26,6.28,132300.0,6.27,6.28,6.26,6.28,132300.0
2010-10-27 14:40:00,6.28,6.29,6.28,6.28,59500.0,6.28,6.29,6.28,6.28,59500.0
2010-10-27 14:45:00,6.29,6.29,6.28,6.28,42400.0,6.29,6.29,6.28,6.28,42400.0
2010-10-27 14:50:00,6.29,6.29,6.28,6.29,54800.0,6.29,6.29,6.28,6.29,54800.0
2010-10-27 14:55:00,6.29,6.29,6.28,6.28,94400.0,6.29,6.29,6.28,6.28,94400.0
2010-10-27 15:00:00,6.29,6.29,6.28,6.28,48400.0,6.29,6.29,6.28,6.28,48400.0
2010-10-27 15:05:00,6.29,6.29,6.28,6.28,69100.0,6.29,6.29,6.28,6.28,69100.0
2010-10-27 15:10:00,6.28,6.29,6.28,6.29,72000.0,6.28,6.29,6.28,6.29,72000.0
2010-10-27 15:15:00,6.29,6.29,6.28,6.29,74400.0,6.29,6.29,6.28,6.29,74400.0
2010-10-27 15:20:00,6.28,6.3,6.28,6.3,249400.0,6.28,6.3,6.28,6.3,249400.0
2010-10-27 15:25:00,6.3,6.3,6.28,6.29,132900.0,6.3,6.3,6.28,6.29,132900.0
2010-10-27 15:30:00,6.29,6.29,6.28,6.28,61800.0,6.29,6.29,6.28,6.28,61800.0
2010-10-27 15:35:00,6.29,6.29,6.28,6.28,62400.0,6.29,6.29,6.28,6.28,62400.0
2010-10-27 15:40:00,6.29,6.29,6.28,6.28,97800.0,6.29,6.29,6.28,6.28,97800.0
2010-10-27 15:45:00,6.29,6.29,6.28,6.29,174600.0,6.29,6.29,6.28,6.29,174600.0
2010-10-27 15:50:00,6.29,6.3,6.29,6.3,483400.0,6.29,6.3,6.29,6.3,483400.0
2010-10-27 15:55:00,6.3,6.31,6.29,6.3,933000.0,6.3,6.31,6.29,6.3,933000.0
2010-10-28 09:30:00,6.51,6.55,6.46,6.49,594000.0,6.51,6.55,6.46,6.49,594000.0
2010-10-28 09:35:00,6.5,6.52,6.49,6.5,1305900.0,6.5,6.52,6.49,6.5,1305900.0
2010-10-28 09:40:00,6.49,6.52,6.38,6.38,630700.0,6.49,6.52,6.38,6.38,630700.0
2010-10-28 09:45:00,6.38,6.43,6.35,6.35,981400.0,6.38,6.43,6.35,6.35,981400.0
2010-10-28 09:50:00,6.36,6.42,6.35,6.4,734100.0,6.36,6.42,6.35,6.4,734100.0
2010-10-28 09:55:00,6.4,6.41,6.36,6.37,249200.0,6.4,6.41,6.36,6.37,249200.0
2010-10-28 10:00:00,6.37,6.39,6.31,6.35,852100.0,6.37,6.39,6.31,6.35,852100.0
2010-10-28 10:05:00,6.35,6.36,6.28,6.31,1540700.0,6.35,6.36,6.28,6.31,1540700.0
2010-10-28 10:10:00,6.31,6.32,6.3,6.3,289700.0,6.31,6.32,6.3,6.3,289700.0
2010-10-28 10:15:00,6.3,6.32,6.24,6.29,588900.0,6.3,6.32,6.24,6.29,588900.0
2010-10-28 10:20:00,6.29,6.3,6.28,6.28,71600.0,6.29,6.3,6.28,6.28,71600.0
2010-10-28 10:25:00,6.28,6.3,6.28,6.29,84300.0,6.28,6.3,6.28,6.29,84300.0
2010-10-28 10:30:00,6.29,6.31,6.28,6.29,773600.0,6.29,6.31,6.28,6.29,773600.0
2010-10-28 10:35:00,6.29,6.3,6.29,6.3,142200.0,6.29,6.3,6.29,6.3,142200.0
2010-10-28 10:40:00,6.29,6.31,6.29,6.31,673200.0,6.29,6.31,6.29,6.31,673200.0
2010-10-28 10:45:00,6.31,6.31,6.26,6.28,553700.0,6.31,6.31,6.26,6.28,553700.0
2010-10-28 10:50:00,6.28,6.29,6.28,6.29,241000.0,6.28,6.29,6.28,6.29,241000.0
2010-10-28 10:55:00,6.29,6.3,6.28,6.3,205200.0,6.29,6.3,6.28,6.3,205200.0
2010-10-28 11:00:00,6.3,6.3,6.29,6.29,239400.0,6.3,6.3,6.29,6.29,239400.0
2010-10-28 11:05:00,6.3,6.31,6.29,6.31,117800.0,6.3,6.31,6.29,6.31,117800.0
2010-10-28 11:10:00,6.3,6.36,6.3,6.34,2282700.0,6.3,6.36,6.3,6.34,2282700.0
2010-10-28 11:15:00,6.33,6.36,6.33,6.36,337100.0,6.33,6.36,6.33,6.36,337100.0
2010-10-28 11:20:00,6.35,6.36,6.34,6.34,341400.0,6.35,6.36,6.34,6.34,341400.0
2010-10-28 11:25:00,6.34,6.35,6.33,6.34,109700.0,6.34,6.35,6.33,6.34,109700.0
2010-10-28 11:30:00,6.33,6.35,6.33,6.35,167300.0,6.33,6.35,6.33,6.35,167300.0
2010-10-28 11:35:00,6.34,6.35,6.34,6.34,61900.0,6.34,6.35,6.34,6.34,61900.0
2010-10-28 11:40:00,6.34,6.35,6.34,6.34,908800.0,6.34,6.35,6.34,6.34,908800.0
2010-10-28 11:45:00,6.34,6.34,6.32,6.34,259500.0,6.34,6.34,6.32,6.34,259500.0
2010-10-28 11:50:00,6.34,6.35,6.33,6.34,396800.0,6.34,6.35,6.33,6.34,396800.0
2010-10-28 11:55:00,6.33,6.35,6.33,6.34,115900.0,6.33,6.35,6.33,6.34,115900.0
2010-10-28 12:00:00,6.34,6.35,6.34,6.34,164100.0,6.34,6.35,6.34,6.34,164100.0
2010-10-28 12:05:00,6.34,6.35,6.34,6.34,36300.0,6.34,6.35,6.34,6.34,36300.0
2010-10-28 12:10:00,6.35,6.35,6.34,6.34,70900.0,6.35,6.35,6.34,6.34,70900.0
2010-10-28 12:15:00,6.34,6.35,6.32,6.32,270100.0,6.34,6.35,6.32,6.32,270100.0
2010-10-28 12:20:00,6.33,6.33,6.32,6.32,24700.0,6.33,6.33,6.32,6.32,24700.0
2010-10-28 12:25:00,6.32,6.33,6.32,6.32,17300.0,6.32,6.33,6.32,6.32,17300.0
2010-10-28 12:30:00,6.32,6.33,6.31,6.32,195400.0,6.32,6.33,6.31,6.32,195400.0
2010-10-28 12:35:00,6.32,6.33,6.32,6.32,17100.0,6.32,6.33,6.32,6.32,17100.0
2010-10-28 12:40:00,6.32,6.34,6.32,6.34,326700.0,6.32,6.34,6.32,6.34,326700.0
2010-10-28 12:45:00,6.34,6.34,6.33,6.34,15300.0,6.34,6.34,6.33,6.34,15300.0
2010-10-28 12:50:00,6.34,6.38,6.34,6.37,625400.0,6.34,6.38,6.34,6.37,625400.0
2010-10-28 12:55:00,6.37,6.38,6.37,6.38,81200.0,6.37,6.38,6.37,6.38,81200.0
2010-10-28 13:00:00,6.37,6.38,6.37,6.37,60000.0,6.37,6.38,6.37,6.37,60000.0
2010-10-28 13:05:00,6.37,6.41,6.37,6.4,434900.0,6.37,6.41,6.37,6.4,434900.0
2010-10-28 13:10:00,6.4,6.41,6.38,6.39,384100.0,6.4,6.41,6.38,6.39,384100.0
2010-10-28 13:15:00,6.39,6.4,6.36,6.36,242900.0,6.39,6.4,6.36,6.36,242900.0
2010-10-28 13:20:00,6.36,6.36,6.35,6.35,262800.0,6.36,6.36,6.35,6.35,262800.0
2010-10-28 13:25:00,6.35,6.36,6.35,6.36,122800.0,6.35,6.36,6.35,6.36,122800.0
2010-10-28 13:30:00,6.36,6.37,6.35,6.36,231600.0,6.36,6.37,6.35,6.36,231600.0
2010-10-28 13:35:00,6.36,6.4,6.36,6.39,459000.0,6.36,6.4,6.36,6.39,459000.0
2010-10-28 13:40:00,6.38,6.39,6.38,6.38,130000.0,6.38,6.39,6.38,6.38,130000.0
2010-10-28 13:45:00,6.38,6.39,6.37,6.38,129000.0,6.38,6.39,6.37,6.38,129000.0
2010-10-28 13:50:00,6.38,6.38,6.37,6.37,72300.0,6.38,6.38,6.37,6.37,72300.0
2010-10-28 13:55:00,6.37,6.41,6.37,6.4,408800.0,6.37,6.41,6.37,6.4,408800.0
2010-10-28 14:00:00,6.4,6.41,6.37,6.38,531800.0,6.4,6.41,6.37,6.38,531800.0
2010-10-28 14:05:00,6.38,6.41,6.37,6.39,381200.0,6.38,6.41,6.37,6.39,381200.0
2010-10-28 14:10:00,6.4,6.4,6.38,6.39,155300.0,6.4,6.4,6.38,6.39,155300.0
2010-10-28 14:15:00,6.39,6.39,6.38,6.38,198500.0,6.39,6.39,6.38,6.38,198500.0
2010-10-28 14:20:00,6.38,6.39,6.37,6.38,455500.0,6.38,6.39,6.37,6.38,455500.0
2010-10-28 14:25:00,6.38,6.39,6.38,6.38,79700.0,6.38,6.39,6.38,6.38,79700.0
2010-10-28 14:30:00,6.38,6.4,6.38,6.39,749500.0,6.38,6.4,6.38,6.39,749500.0
2010-10-28 14:35:00,6.38,6.39,6.36,6.36,248500.0,6.38,6.39,6.36,6.36,248500.0
2010-10-28 14:40:00,6.37,6.38,6.36,6.36,275700.0,6.37,6.38,6.36,6.36,275700.0
2010-10-28 14:45:00,6.37,6.37,6.36,6.37,113000.0,6.37,6.37,6.36,6.37,113000.0
2010-10-28 14:50:00,6.36,6.38,6.36,6.37,242600.0,6.36,6.38,6.36,6.37,242600.0
2010-10-28 14:55:00,6.36,6.38,6.36,6.37,177700.0,6.36,6.38,6.36,6.37,177700.0
2010-10-28 15:00:00,6.38,6.38,6.37,6.38,144600.0,6.38,6.38,6.37,6.38,144600.0
2010-10-28 15:05:00,6.38,6.39,6.36,6.36,255200.0,6.38,6.39,6.36,6.36,255200.0
2010-10-28 15:10:00,6.36,6.37,6.36,6.37,132300.0,6.36,6.37,6.36,6.37,132300.0
2010-10-28 15:15:00,6.37,6.37,6.36,6.36,181900.0,6.37,6.37,6.36,6.36,181900.0
2010-10-28 15:20:00,6.37,6.37,6.35,6.36,928400.0,6.37,6.37,6.35,6.36,928400.0
2010-10-28 15:25:00,6.35,6.37,6.35,6.36,231100.0,6.35,6.37,6.35,6.36,231100.0
2010-10-28 15:30:00,6.36,6.38,6.36,6.36,791800.0,6.36,6.38,6.36,6.36,791800.0
2010-10-28 15:35:00,6.37,6.37,6.36,6.37,91200.0,6.37,6.37,6.36,6.37,91200.0
2010-10-28 15:40:00,6.37,6.37,6.36,6.37,288700.0,6.37,6.37,6.36,6.37,288700.0
2010-10-28 15:45:00,6.36,6.38,6.36,6.38,303700.0,6.36,6.38,6.36,6.38,303700.0
2010-10-28 15:50:00,6.38,6.38,6.36,6.36,435700.0,6.38,6.38,6.36,6.36,435700.0
2010-10-28 15:55:00,6.36,6.38,6.36,6.37,833400.0,6.36,6.38,6.36,6.37,833400.0
2010-10-29 09:30:00,6.38,6.38,6.32,6.35,316900.0,6.38,6.38,6.32,6.35,316900.0
2010-10-29 09:35:00,6.35,6.36,6.34,6.34,126500.0,6.35,6.36,6.34,6.34,126500.0
2010-10-29 09:40:00,6.35,6.36,6.33,6.35,306400.0,6.35,6.36,6.33,6.35,306400.0
2010-10-29 09:45:00,6.35,6.36,6.34,6.35,196700.0,6.35,6.36,6.34,6.35,196700.0
2010-10-29 09:50:00,6.36,6.36,6.34,6.35,237500.0,6.36,6.36,6.34,6.35,237500.0
2010-10-29 09:55:00,6.36,6.36,6.33,6.34,404500.0,6.36,6.36,6.33,6.34,404500.0
2010-10-29 10:00:00,6.34,6.35,6.34,6.34,32700.0,6.34,6.35,6.34,6.34,32700.0
2010-10-29 10:05:00,6.34,6.35,6.34,6.34,55900.0,6.34,6.35,6.34,6.34,55900.0
2010-10-29 10:10:00,6.34,6.35,6.34,6.34,96800.0,6.34,6.35,6.34,6.34,96800.0
2010-10-29 10:15:00,6.34,6.35,6.34,6.34,38900.0,6.34,6.35,6.34,6.34,38900.0
2010-10-29 10:20:00,6.34,6.35,6.34,6.34,48900.0,6.34,6.35,6.34,6.34,48900.0
2010-10-29 10:25:00,6.34,6.35,6.34,6.34,79800.0,6.34,6.35,6.34,6.34,79800.0
2010-10-29 10:30:00,6.34,6.35,6.34,6.34,20100.0,6.34,6.35,6.34,6.34,20100.0
2010-10-29 10:35:00,6.35,6.35,6.34,6.34,61500.0,6.35,6.35,6.34,6.34,61500.0
2010-10-29 10:40:00,6.34,6.35,6.34,6.34,77400.0,6.34,6.35,6.34,6.34,77400.0
2010-10-29 10:45:00,6.34,6.34,6.33,6.34,63700.0,6.34,6.34,6.33,6.34,63700.0
2010-10-29 10:50:00,6.34,6.34,6.33,6.33,64400.0,6.34,6.34,6.33,6.33,64400.0
2010-10-29 10:55:00,6.33,6.34,6.33,6.34,34300.0,6.33,6.34,6.33,6.34,34300.0
2010-10-29 11:00:00,6.34,6.34,6.33,6.33,46300.0,6.34,6.34,6.33,6.33,46300.0
2010-10-29 11:05:00,6.34,6.34,6.33,6.34,63100.0,6.34,6.34,6.33,6.34,63100.0
2010-10-29 11:10:00,6.34,6.34,6.33,6.34,13500.0,6.34,6.34,6.33,6.34,13500.0
2010-10-29 11:15:00,6.34,6.34,6.33,6.33,50200.0,6.34,6.34,6.33,6.33,50200.0
2010-10-29 11:20:00,6.34,6.34,6.33,6.34,11800.0,6.34,6.34,6.33,6.34,11800.0
2010-10-29 11:25:00,6.34,6.34,6.33,6.33,28500.0,6.34,6.34,6.33,6.33,28500.0
2010-10-29 11:30:00,6.34,6.34,6.32,6.32,172000.0,6.34,6.34,6.32,6.32,172000.0
2010-10-29 11:35:00,6.33,6.33,6.32,6.32,52200.0,6.33,6.33,6.32,6.32,52200.0
2010-10-29 11:40:00,6.32,6.33,6.32,6.32,23700.0,6.32,6.33,6.32,6.32,23700.0
2010-10-29 11:45:00,6.32,6.33,6.32,6.33,83200.0,6.32,6.33,6.32,6.33,83200.0
2010-10-29 11:50:00,6.32,6.34,6.32,6.34,134100.0,6.32,6.34,6.32,6.34,134100.0
2010-10-29 11:55:00,6.34,6.34,6.33,6.34,208800.0,6.34,6.34,6.33,6.34,208800.0
2010-10-29 12:00:00,6.34,6.35,6.34,6.34,220100.0,6.34,6.35,6.34,6.34,220100.0
2010-10-29 12:05:00,6.34,6.35,6.34,6.34,78300.0,6.34,6.35,6.34,6.34,78300.0
2010-10-29 12:10:00,6.34,6.37,6.34,6.36,338000.0,6.34,6.37,6.34,6.36,338000.0
2010-10-29 12:15:00,6.37,6.37,6.36,6.36,68100.0,6.37,6.37,6.36,6.36,68100.0
2010-10-29 12:20:00,6.37,6.37,6.36,6.37,13300.0,6.37,6.37,6.36,6.37,13300.0
2010-10-29 12:25:00,6.36,6.37,6.36,6.36,18000.0,6.36,6.37,6.36,6.36,18000.0
2010-10-29 12:30:00,6.36,6.37,6.36,6.36,16100.0,6.36,6.37,6.36,6.36,16100.0
2010-10-29 12:35:00,6.36,6.37,6.36,6.36,42000.0,6.36,6.37,6.36,6.36,42000.0
2010-10-29 12:40:00,6.36,6.37,6.36,6.37,28300.0,6.36,6.37,6.36,6.37,28300.0
2010-10-29 12:45:00,6.36,6.37,6.36,6.37,13900.0,6.36,6.37,6.36,6.37,13900.0
2010-10-29 12:50:00,6.36,6.37,6.35,6.35,129800.0,6.36,6.37,6.35,6.35,129800.0
2010-10-29 12:55:00,6.35,6.36,6.35,6.35,15800.0,6.35,6.36,6.35,6.35,15800.0
2010-10-29 13:00:00,6.35,6.36,6.35,6.35,50600.0,6.35,6.36,6.35,6.35,50600.0
2010-10-29 13:05:00,6.35,6.36,6.35,6.36,15300.0,6.35,6.36,6.35,6.36,15300.0
2010-10-29 13:10:00,6.35,6.36,6.33,6.33,75700.0,6.35,6.36,6.33,6.33,75700.0
2010-10-29 13:15:00,6.33,6.34,6.33,6.33,25800.0,6.33,6.34,6.33,6.33,25800.0
2010-10-29 13:20:00,6.33,6.34,6.33,6.34,53500.0,6.33,6.34,6.33,6.34,53500.0
2010-10-29 13:25:00,6.33,6.34,6.33,6.33,53200.0,6.33,6.34,6.33,6.33,53200.0
2010-10-29 13:30:00,6.33,6.34,6.33,6.33,21100.0,6.33,6.34,6.33,6.33,21100.0
2010-10-29 13:35:00,6.33,6.34,6.33,6.33,39500.0,6.33,6.34,6.33,6.33,39500.0
2010-10-29 13:40:00,6.33,6.35,6.33,6.35,754000.0,6.33,6.35,6.33,6.35,754000.0
2010-10-29 13:45:00,6.35,6.35,6.34,6.35,98600.0,6.35,6.35,6.34,6.35,98600.0
2010-10-29 13:50:00,6.34,6.35,6.34,6.34,154300.0,6.34,6.35,6.34,6.34,154300.0
2010-10-29 13:55:00,6.34,6.37,6.34,6.37,511400.0,6.34,6.37,6.34,6.37,511400.0
2010-10-29 14:00:00,6.37,6.37,6.36,6.36,60200.0,6.37,6.37,6.36,6.36,60200.0
2010-10-29 14:05:00,6.36,6.37,6.36,6.37,196700.0,6.36,6.37,6.36,6.37,196700.0
2010-10-29 14:10:00,6.36,6.37,6.36,6.36,61500.0,6.36,6.37,6.36,6.36,61500.0
2010-10-29 14:15:00,6.36,6.37,6.34,6.35,341900.0,6.36,6.37,6.34,6.35,341900.0
2010-10-29 14:20:00,6.35,6.35,6.34,6.34,66600.0,6.35,6.35,6.34,6.34,66600.0
2010-10-29 14:25:00,6.35,6.35,6.33,6.34,592000.0,6.35,6.35,6.33,6.34,592000.0
2010-10-29 14:30:00,6.34,6.35,6.33,6.34,335200.0,6.34,6.35,6.33,6.34,335200.0
2010-10-29 14:35:00,6.34,6.35,6.33,6.33,91300.0,6.34,6.35,6.33,6.33,91300.0
2010-10-29 14:40:00,6.33,6.34,6.33,6.34,11000.0,6.33,6.34,6.33,6.34,11000.0
2010-10-29 14:45:00,6.33,6.34,6.33,6.33,16600.0,6.33,6.34,6.33,6.33,16600.0
2010-10-29 14:50:00,6.33,6.34,6.33,6.34,25400.0,6.33,6.34,6.33,6.34,25400.0
2010-10-29 14:55:00,6.33,6.34,6.33,6.34,66500.0,6.33,6.34,6.33,6.34,66500.0
2010-10-29 15:00:00,6.34,6.34,6.33,6.34,287800.0,6.34,6.34,6.33,6.34,287800.0
2010-10-29 15:05:00,6.34,6.34,6.33,6.33,151100.0,6.34,6.34,6.33,6.33,151100.0
2010-10-29 15:10:00,6.33,6.34,6.33,6.33,21400.0,6.33,6.34,6.33,6.33,21400.0
2010-10-29 15:15:00,6.34,6.34,6.33,6.34,148200.0,6.34,6.34,6.33,6.34,148200.0
2010-10-29 15:20:00,6.33,6.36,6.33,6.36,160300.0,6.33,6.36,6.33,6.36,160300.0
2010-10-29 15:25:00,6.36,6.37,6.35,6.37,333000.0,6.36,6.37,6.35,6.37,333000.0
2010-10-29 15:30:00,6.36,6.37,6.36,6.36,61300.0,6.36,6.37,6.36,6.36,61300.0
2010-10-29 15:35:00,6.36,6.37,6.36,6.37,85100.0,6.36,6.37,6.36,6.37,85100.0
2010-10-29 15:40:00,6.36,6.38,6.36,6.37,602600.0,6.36,6.38,6.36,6.37,602600.0
2010-10-29 15:45:00,6.37,6.38,6.37,6.37,578500.0,6.37,6.38,6.37,6.37,578500.0
2010-10-29 15:50:00,6.37,6.38,6.37,6.37,449700.0,6.37,6.38,6.37,6.37,449700.0
2010-10-29 15:55:00,6.37,6.39,6.36,6.39,1885500.0,6.37,6.39,6.36,6.39,1885500.0
2010-11-01 09:30:00,6.37,6.38,6.35,6.37,122300.0,6.37,6.38,6.35,6.37,122300.0
2010-11-01 09:35:00,6.38,6.39,6.37,6.38,22600.0,6.38,6.39,6.37,6.38,22600.0
2010-11-01 09:40:00,6.38,6.41,6.38,6.38,112400.0,6.38,6.41,6.38,6.38,112400.0
2010-11-01 09:45:00,6.38,6.39,6.38,6.38,28900.0,6.38,6.39,6.38,6.38,28900.0
2010-11-01 09:50:00,6.38,6.39,6.38,6.39,292700.0,6.38,6.39,6.38,6.39,292700.0
2010-11-01 09:55:00,6.39,6.39,6.38,6.38,93700.0,6.39,6.39,6.38,6.38,93700.0
2010-11-01 10:00:00,6.39,6.4,6.38,6.39,977700.0,6.39,6.4,6.38,6.39,977700.0
2010-11-01 10:05:00,6.4,6.41,6.39,6.39,642300.0,6.4,6.41,6.39,6.39,642300.0
2010-11-01 10:10:00,6.4,6.48,6.4,6.46,704000.0,6.4,6.48,6.4,6.46,704000.0
2010-11-01 10:15:00,6.47,6.47,6.45,6.45,136000.0,6.47,6.47,6.45,6.45,136000.0
2010-11-01 10:20:00,6.45,6.48,6.45,6.47,266900.0,6.45,6.48,6.45,6.47,266900.0
2010-11-01 10:25:00,6.47,6.47,6.43,6.43,307800.0,6.47,6.47,6.43,6.43,307800.0
2010-11-01 10:30:00,6.43,6.45,6.43,6.43,193800.0,6.43,6.45,6.43,6.43,193800.0
2010-11-01 10:35:00,6.43,6.44,6.43,6.43,117600.0,6.43,6.44,6.43,6.43,117600.0
2010-11-01 10:40:00,6.43,6.44,6.43,6.43,129600.0,6.43,6.44,6.43,6.43,129600.0
2010-11-01 10:45:00,6.43,6.44,6.41,6.42,307700.0,6.43,6.44,6.41,6.42,307700.0
2010-11-01 10:50:00,6.41,6.42,6.39,6.39,196500.0,6.41,6.42,6.39,6.39,196500.0
2010-11-01 10:55:00,6.39,6.41,6.39,6.4,121000.0,6.39,6.41,6.39,6.4,121000.0
2010-11-01 11:00:00,6.4,6.42,6.39,6.41,343200.0,6.4,6.42,6.39,6.41,343200.0
2010-11-01 11:05:00,6.4,6.41,6.39,6.41,163300.0,6.4,6.41,6.39,6.41,163300.0
2010-11-01 11:10:00,6.4,6.41,6.4,6.41,29100.0,6.4,6.41,6.4,6.41,29100.0
2010-11-01 11:15:00,6.41,6.41,6.37,6.37,181100.0,6.41,6.41,6.37,6.37,181100.0
2010-11-01 11:20:00,6.38,6.38,6.37,6.37,124800.0,6.38,6.38,6.37,6.37,124800.0
2010-11-01 11:25:00,6.37,6.38,6.37,6.37,177500.0,6.37,6.38,6.37,6.37,177500.0
2010-11-01 11:30:00,6.38,6.39,6.37,6.38,226500.0,6.38,6.39,6.37,6.38,226500.0
2010-11-01 11:35:00,6.38,6.39,6.36,6.36,215600.0,6.38,6.39,6.36,6.36,215600.0
2010-11-01 11:40:00,6.36,6.38,6.36,6.37,154500.0,6.36,6.38,6.36,6.37,154500.0
2010-11-01 11:45:00,6.38,6.41,6.37,6.4,308100.0,6.38,6.41,6.37,6.4,308100.0
2010-11-01 11:50:00,6.41,6.41,6.39,6.39,58500.0,6.41,6.41,6.39,6.39,58500.0
2010-11-01 11:55:00,6.39,6.4,6.39,6.39,41200.0,6.39,6.4,6.39,6.39,41200.0
2010-11-01 12:00:00,6.39,6.4,6.38,6.38,92500.0,6.39,6.4,6.38,6.38,92500.0
2010-11-01 12:05:00,6.38,6.39,6.37,6.37,97300.0,6.38,6.39,6.37,6.37,97300.0
2010-11-01 12:10:00,6.37,6.38,6.36,6.36,173800.0,6.37,6.38,6.36,6.36,173800.0
2010-11-01 12:15:00,6.37,6.37,6.36,6.36,134300.0,6.37,6.37,6.36,6.36,134300.0
2010-11-01 12:20:00,6.37,6.37,6.36,6.36,54400.0,6.37,6.37,6.36,6.36,54400.0
2010-11-01 12:25:00,6.36,6.37,6.36,6.36,31200.0,6.36,6.37,6.36,6.36,31200.0
2010-11-01 12:30:00,6.37,6.37,6.36,6.36,73700.0,6.37,6.37,6.36,6.36,73700.0
2010-11-01 12:35:00,6.36,6.37,6.36,6.37,13300.0,6.36,6.37,6.36,6.37,13300.0
2010-11-01 12:40:00,6.36,6.37,6.36,6.36,21300.0,6.36,6.37,6.36,6.36,21300.0
2010-11-01 12:45:00,6.36,6.37,6.35,6.35,159000.0,6.36,6.37,6.35,6.35,159000.0
2010-11-01 12:50:00,6.35,6.36,6.35,6.35,18100.0,6.35,6.36,6.35,6.35,18100.0
2010-11-01 12:55:00,6.36,6.36,6.35,6.35,78200.0,6.36,6.36,6.35,6.35,78200.0
2010-11-01 13:00:00,6.36,6.37,6.35,6.37,112400.0,6.36,6.37,6.35,6.37,112400.0
2010-11-01 13:05:00,6.36,6.37,6.36,6.36,91800.0,6.36,6.37,6.36,6.36,91800.0
2010-11-01 13:10:00,6.37,6.37,6.36,6.36,130500.0,6.37,6.37,6.36,6.36,130500.0
2010-11-01 13:15:00,6.36,6.37,6.36,6.36,19400.0,6.36,6.37,6.36,6.36,19400.0
2010-11-01 13:20:00,6.36,6.37,6.35,6.35,113900.0,6.36,6.37,6.35,6.35,113900.0
2010-11-01 13:25:00,6.35,6.36,6.35,6.36,97700.0,6.35,6.36,6.35,6.36,97700.0
2010-11-01 13:30:00,6.36,6.36,6.35,6.36,35900.0,6.36,6.36,6.35,6.36,35900.0
2010-11-01 13:35:00,6.36,6.36,6.35,6.36,76400.0,6.36,6.36,6.35,6.36,76400.0
2010-11-01 13:40:00,6.36,6.36,6.35,6.36,56400.0,6.36,6.36,6.35,6.36,56400.0
2010-11-01 13:45:00,6.36,6.36,6.35,6.36,16400.0,6.36,6.36,6.35,6.36,16400.0
2010-11-01 13:50:00,6.36,6.36,6.35,6.35,28900.0,6.36,6.36,6.35,6.35,28900.0
2010-11-01 13:55:00,6.36,6.36,6.35,6.35,19300.0,6.36,6.36,6.35,6.35,19300.0
2010-11-01 14:00:00,6.35,6.36,6.35,6.35,13300.0,6.35,6.36,6.35,6.35,13300.0
2010-11-01 14:05:00,6.35,6.36,6.35,6.35,23600.0,6.35,6.36,6.35,6.35,23600.0
2010-11-01 14:10:00,6.35,6.36,6.35,6.35,22800.0,6.35,6.36,6.35,6.35,22800.0
2010-11-01 14:15:00,6.35,6.39,6.35,6.39,624400.0,6.35,6.39,6.35,6.39,624400.0
2010-11-01 14:20:00,6.38,6.39,6.36,6.36,175600.0,6.38,6.39,6.36,6.36,175600.0
2010-11-01 14:25:00,6.36,6.37,6.35,6.35,189300.0,6.36,6.37,6.35,6.35,189300.0
2010-11-01 14:30:00,6.35,6.36,6.34,6.35,252800.0,6.35,6.36,6.34,6.35,252800.0
2010-11-01 14:35:00,6.35,6.36,6.32,6.32,203600.0,6.35,6.36,6.32,6.32,203600.0
2010-11-01 14:40:00,6.32,6.33,6.31,6.32,93400.0,6.32,6.33,6.31,6.32,93400.0
2010-11-01 14:45:00,6.32,6.33,6.3,6.3,80300.0,6.32,6.33,6.3,6.3,80300.0
2010-11-01 14:50:00,6.3,6.34,6.3,6.34,271400.0,6.3,6.34,6.3,6.34,271400.0
2010-11-01 14:55:00,6.34,6.34,6.32,6.33,103000.0,6.34,6.34,6.32,6.33,103000.0
2010-11-01 15:00:00,6.32,6.33,6.31,6.32,257400.0,6.32,6.33,6.31,6.32,257400.0
2010-11-01 15:05:00,6.32,6.33,6.29,6.32,592000.0,6.32,6.33,6.29,6.32,592000.0
2010-11-01 15:10:00,6.32,6.32,6.29,6.29,124900.0,6.32,6.32,6.29,6.29,124900.0
2010-11-01 15:15:00,6.29,6.3,6.29,6.29,107800.0,6.29,6.3,6.29,6.29,107800.0
2010-11-01 15:20:00,6.29,6.32,6.29,6.32,385700.0,6.29,6.32,6.29,6.32,385700.0
2010-11-01 15:25:00,6.32,6.32,6.31,6.32,112100.0,6.32,6.32,6.31,6.32,112100.0
2010-11-01 15:30:00,6.32,6.33,6.31,6.32,125800.0,6.32,6.33,6.31,6.32,125800.0
2010-11-01 15:35:00,6.32,6.33,6.31,6.31,144100.0,6.32,6.33,6.31,6.31,144100.0
2010-11-01 15:40:00,6.31,6.32,6.3,6.3,157600.0,6.31,6.32,6.3,6.3,157600.0
2010-11-01 15:45:00,6.31,6.31,6.3,6.3,134100.0,6.31,6.31,6.3,6.3,134100.0
2010-11-01 15:50:00,6.3,6.31,6.3,6.31,236900.0,6.3,6.31,6.3,6.31,236900.0
2010-11-01 15:55:00,6.3,6.31,6.3,6.31,406800.0,6.3,6.31,6.3,6.31,406800.0
2010-11-02 09:30:00,6.39,6.43,6.38,6.39,309500.0,6.39,6.43,6.38,6.39,309500.0
2010-11-02 09:35:00,6.39,6.4,6.36,6.38,249300.0,6.39,6.4,6.36,6.38,249300.0
2010-11-02 09:40:00,6.37,6.39,6.36,6.38,195300.0,6.37,6.39,6.36,6.38,195300.0
2010-11-02 09:45:00,6.39,6.39,6.38,6.39,16800.0,6.39,6.39,6.38,6.39,16800.0
2010-11-02 09:50:00,6.38,6.4,6.38,6.4,123000.0,6.38,6.4,6.38,6.4,123000.0
2010-11-02 09:55:00,6.39,6.4,6.39,6.39,115200.0,6.39,6.4,6.39,6.39,115200.0
2010-11-02 10:00:00,6.4,6.4,6.39,6.4,86900.0,6.4,6.4,6.39,6.4,86900.0
2010-11-02 10:05:00,6.4,6.4,6.39,6.4,85100.0,6.4,6.4,6.39,6.4,85100.0
2010-11-02 10:10:00,6.39,6.4,6.38,6.38,461600.0,6.39,6.4,6.38,6.38,461600.0
2010-11-02 10:15:00,6.39,6.39,6.38,6.39,79100.0,6.39,6.39,6.38,6.39,79100.0
2010-11-02 10:20:00,6.39,6.39,6.38,6.38,111800.0,6.39,6.39,6.38,6.38,111800.0
2010-11-02 10:25:00,6.38,6.39,6.38,6.39,80200.0,6.38,6.39,6.38,6.39,80200.0
2010-11-02 10:30:00,6.39,6.39,6.38,6.38,66800.0,6.39,6.39,6.38,6.38,66800.0
2010-11-02 10:35:00,6.39,6.39,6.38,6.38,38700.0,6.39,6.39,6.38,6.38,38700.0
2010-11-02 10:40:00,6.39,6.39,6.38,6.38,41500.0,6.39,6.39,6.38,6.38,41500.0
2010-11-02 10:45:00,6.39,6.39,6.38,6.39,37100.0,6.39,6.39,6.38,6.39,37100.0
2010-11-02 10:50:00,6.39,6.39,6.38,6.39,51100.0,6.39,6.39,6.38,6.39,51100.0
2010-11-02 10:55:00,6.39,6.39,6.38,6.38,154100.0,6.39,6.39,6.38,6.38,154100.0
2010-11-02 11:00:00,6.38,6.39,6.38,6.39,59200.0,6.38,6.39,6.38,6.39,59200.0
2010-11-02 11:05:00,6.39,6.39,6.38,6.39,45600.0,6.39,6.39,6.38,6.39,45600.0
2010-11-02 11:10:00,6.39,6.39,6.38,6.39,25900.0,6.39,6.39,6.38,6.39,25900.0
2010-11-02 11:15:00,6.38,6.39,6.38,6.39,90800.0,6.38,6.39,6.38,6.39,90800.0
2010-11-02 11:20:00,6.39,6.39,6.38,6.39,116400.0,6.39,6.39,6.38,6.39,116400.0
2010-11-02 11:25:00,6.39,6.39,6.38,6.38,50200.0,6.39,6.39,6.38,6.38,50200.0
2010-11-02 11:30:00,6.39,6.39,6.38,6.39,31900.0,6.39,6.39,6.38,6.39,31900.0
2010-11-02 11:35:00,6.39,6.39,6.38,6.39,27100.0,6.39,6.39,6.38,6.39,27100.0
2010-11-02 11:40:00,6.39,6.39,6.38,6.39,99100.0,6.39,6.39,6.38,6.39,99100.0
2010-11-02 11:45:00,6.38,6.39,6.38,6.39,44300.0,6.38,6.39,6.38,6.39,44300.0
2010-11-02 11:50:00,6.39,6.39,6.38,6.39,103400.0,6.39,6.39,6.38,6.39,103400.0
2010-11-02 11:55:00,6.39,6.39,6.38,6.39,18200.0,6.39,6.39,6.38,6.39,18200.0
2010-11-02 12:00:00,6.39,6.4,6.38,6.39,186000.0,6.39,6.4,6.38,6.39,186000.0
2010-11-02 12:05:00,6.39,6.4,6.39,6.39,150200.0,6.39,6.4,6.39,6.39,150200.0
2010-11-02 12:10:00,6.39,6.4,6.39,6.39,126800.0,6.39,6.4,6.39,6.39,126800.0
2010-11-02 12:15:00,6.39,6.4,6.39,6.39,95400.0,6.39,6.4,6.39,6.39,95400.0
2010-11-02 12:20:00,6.39,6.4,6.39,6.39,120800.0,6.39,6.4,6.39,6.39,120800.0
2010-11-02 12:25:00,6.39,6.4,6.39,6.4,79000.0,6.39,6.4,6.39,6.4,79000.0
2010-11-02 12:30:00,6.39,6.4,6.39,6.4,40800.0,6.39,6.4,6.39,6.4,40800.0
2010-11-02 12:35:00,6.39,6.4,6.39,6.39,101200.0,6.39,6.4,6.39,6.39,101200.0
2010-11-02 12:40:00,6.39,6.4,6.39,6.39,30300.0,6.39,6.4,6.39,6.39,30300.0
2010-11-02 12:45:00,6.4,6.4,6.39,6.4,192300.0,6.4,6.4,6.39,6.4,192300.0
2010-11-02 12:50:00,6.39,6.4,6.39,6.39,299000.0,6.39,6.4,6.39,6.39,299000.0
2010-11-02 12:55:00,6.39,6.4,6.39,6.39,237100.0,6.39,6.4,6.39,6.39,237100.0
2010-11-02 13:00:00,6.39,6.4,6.39,6.39,186100.0,6.39,6.4,6.39,6.39,186100.0
2010-11-02 13:05:00,6.39,6.4,6.39,6.39,74300.0,6.39,6.4,6.39,6.39,74300.0
2010-11-02 13:10:00,6.39,6.4,6.39,6.39,89200.0,6.39,6.4,6.39,6.39,89200.0
2010-11-02 13:15:00,6.39,6.4,6.39,6.39,42700.0,6.39,6.4,6.39,6.39,42700.0
2010-11-02 13:20:00,6.39,6.4,6.38,6.39,372900.0,6.39,6.4,6.38,6.39,372900.0
2010-11-02 13:25:00,6.39,6.4,6.39,6.39,89200.0,6.39,6.4,6.39,6.39,89200.0
2010-11-02 13:30:00,6.4,6.4,6.39,6.4,211000.0,6.4,6.4,6.39,6.4,211000.0
2010-11-02 13:35:00,6.4,6.41,6.39,6.4,165400.0,6.4,6.41,6.39,6.4,165400.0
2010-11-02 13:40:00,6.4,6.41,6.4,6.4,270000.0,6.4,6.41,6.4,6.4,270000.0
2010-11-02 13:45:00,6.41,6.41,6.4,6.41,219000.0,6.41,6.41,6.4,6.41,219000.0
2010-11-02 13:50:00,6.41,6.43,6.4,6.43,519700.0,6.41,6.43,6.4,6.43,519700.0
2010-11-02 13:55:00,6.43,6.43,6.42,6.43,206200.0,6.43,6.43,6.42,6.43,206200.0
2010-11-02 14:00:00,6.42,6.43,6.42,6.42,90600.0,6.42,6.43,6.42,6.42,90600.0
2010-11-02 14:05:00,6.42,6.43,6.41,6.41,225300.0,6.42,6.43,6.41,6.41,225300.0
2010-11-02 14:10:00,6.42,6.42,6.41,6.42,83500.0,6.42,6.42,6.41,6.42,83500.0
2010-11-02 14:15:00,6.41,6.42,6.4,6.4,372000.0,6.41,6.42,6.4,6.4,372000.0
2010-11-02 14:20:00,6.4,6.4,6.38,6.39,347600.0,6.4,6.4,6.38,6.39,347600.0
2010-11-02 14:25:00,6.39,6.41,6.39,6.41,101200.0,6.39,6.41,6.39,6.41,101200.0
2010-11-02 14:30:00,6.4,6.42,6.4,6.42,90600.0,6.4,6.42,6.4,6.42,90600.0
2010-11-02 14:35:00,6.41,6.43,6.41,6.42,95100.0,6.41,6.43,6.41,6.42,95100.0
2010-11-02 14:40:00,6.43,6.43,6.42,6.42,63200.0,6.43,6.43,6.42,6.42,63200.0
2010-11-02 14:45:00,6.42,6.43,6.42,6.42,46200.0,6.42,6.43,6.42,6.42,46200.0
2010-11-02 14:50:00,6.43,6.43,6.42,6.43,131700.0,6.43,6.43,6.42,6.43,131700.0
2010-11-02 14:55:00,6.43,6.43,6.42,6.42,58900.0,6.43,6.43,6.42,6.42,58900.0
2010-11-02 15:00:00,6.42,6.43,6.42,6.42,46400.0,6.42,6.43,6.42,6.42,46400.0
2010-11-02 15:05:00,6.43,6.43,6.42,6.43,59300.0,6.43,6.43,6.42,6.43,59300.0
2010-11-02 15:10:00,6.42,6.43,6.42,6.43,144900.0,6.42,6.43,6.42,6.43,144900.0
2010-11-02 15:15:00,6.42,6.43,6.42,6.42,174600.0,6.42,6.43,6.42,6.42,174600.0
2010-11-02 15:20:00,6.43,6.43,6.42,6.42,76700.0,6.43,6.43,6.42,6.42,76700.0
2010-11-02 15:25:00,6.42,6.43,6.42,6.42,71700.0,6.42,6.43,6.42,6.42,71700.0
2010-11-02 15:30:00,6.42,6.43,6.42,6.42,79800.0,6.42,6.43,6.42,6.42,79800.0
2010-11-02 15:35:00,6.42,6.43,6.42,6.42,89400.0,6.42,6.43,6.42,6.42,89400.0
2010-11-02 15:40:00,6.42,6.44,6.42,6.43,442800.0,6.42,6.44,6.42,6.43,442800.0
2010-11-02 15:45:00,6.44,6.44,6.43,6.43,252400.0,6.44,6.44,6.43,6.43,252400.0
2010-11-02 15:50:00,6.44,6.44,6.43,6.43,204600.0,6.44,6.44,6.43,6.43,204600.0
2010-11-02 15:55:00,6.43,6.44,6.43,6.44,862900.0,6.43,6.44,6.43,6.44,862900.0
2010-11-03 09:30:00,6.46,6.48,6.43,6.45,181100.0,6.46,6.48,6.43,6.45,181100.0
2010-11-03 09:35:00,6.44,6.48,6.44,6.47,136000.0,6.44,6.48,6.44,6.47,136000.0
2010-11-03 09:40:00,6.47,6.49,6.46,6.46,233800.0,6.47,6.49,6.46,6.46,233800.0
2010-11-03 09:45:00,6.47,6.47,6.46,6.47,39200.0,6.47,6.47,6.46,6.47,39200.0
2010-11-03 09:50:00,6.47,6.47,6.43,6.43,274100.0,6.47,6.47,6.43,6.43,274100.0
2010-11-03 09:55:00,6.43,6.44,6.42,6.43,80700.0,6.43,6.44,6.42,6.43,80700.0
2010-11-03 10:00:00,6.42,6.44,6.42,6.43,125300.0,6.42,6.44,6.42,6.43,125300.0
2010-11-03 10:05:00,6.43,6.43,6.42,6.43,89400.0,6.43,6.43,6.42,6.43,89400.0
2010-11-03 10:10:00,6.43,6.44,6.42,6.44,94400.0,6.43,6.44,6.42,6.44,94400.0
2010-11-03 10:15:00,6.43,6.45,6.43,6.44,143100.0,6.43,6.45,6.43,6.44,143100.0
2010-11-03 10:20:00,6.44,6.45,6.44,6.44,58200.0,6.44,6.45,6.44,6.44,58200.0
2010-11-03 10:25:00,6.45,6.46,6.44,6.45,543600.0,6.45,6.46,6.44,6.45,543600.0
2010-11-03 10:30:00,6.45,6.46,6.44,6.46,119200.0,6.45,6.46,6.44,6.46,119200.0
2010-11-03 10:35:00,6.45,6.47,6.45,6.47,119900.0,6.45,6.47,6.45,6.47,119900.0
2010-11-03 10:40:00,6.47,6.47,6.46,6.46,79200.0,6.47,6.47,6.46,6.46,79200.0
2010-11-03 10:45:00,6.46,6.47,6.46,6.46,57200.0,6.46,6.47,6.46,6.46,57200.0
2010-11-03 10:50:00,6.47,6.47,6.46,6.46,119300.0,6.47,6.47,6.46,6.46,119300.0
2010-11-03 10:55:00,6.46,6.47,6.46,6.46,114600.0,6.46,6.47,6.46,6.46,114600.0
2010-11-03 11:00:00,6.46,6.47,6.45,6.45,144700.0,6.46,6.47,6.45,6.45,144700.0
2010-11-03 11:05:00,6.45,6.46,6.45,6.45,61300.0,6.45,6.46,6.45,6.45,61300.0
2010-11-03 11:10:00,6.45,6.45,6.44,6.45,170000.0,6.45,6.45,6.44,6.45,170000.0
2010-11-03 11:15:00,6.44,6.45,6.43,6.44,259100.0,6.44,6.45,6.43,6.44,259100.0
2010-11-03 11:20:00,6.43,6.44,6.43,6.43,52500.0,6.43,6.44,6.43,6.43,52500.0
2010-11-03 11:25:00,6.43,6.44,6.43,6.43,36300.0,6.43,6.44,6.43,6.43,36300.0
2010-11-03 11:30:00,6.43,6.44,6.43,6.43,58300.0,6.43,6.44,6.43,6.43,58300.0
2010-11-03 11:35:00,6.43,6.46,6.43,6.45,396800.0,6.43,6.46,6.43,6.45,396800.0
2010-11-03 11:40:00,6.44,6.45,6.42,6.42,247300.0,6.44,6.45,6.42,6.42,247300.0
2010-11-03 11:45:00,6.43,6.43,6.42,6.42,76900.0,6.43,6.43,6.42,6.42,76900.0
2010-11-03 11:50:00,6.43,6.43,6.42,6.42,78600.0,6.43,6.43,6.42,6.42,78600.0
2010-11-03 11:55:00,6.43,6.43,6.42,6.42,43400.0,6.43,6.43,6.42,6.42,43400.0
2010-11-03 12:00:00,6.42,6.43,6.42,6.43,171600.0,6.42,6.43,6.42,6.43,171600.0
2010-11-03 12:05:00,6.42,6.43,6.42,6.43,98700.0,6.42,6.43,6.42,6.43,98700.0
2010-11-03 12:10:00,6.42,6.43,6.42,6.43,30100.0,6.42,6.43,6.42,6.43,30100.0
2010-11-03 12:15:00,6.43,6.43,6.42,6.42,64600.0,6.43,6.43,6.42,6.42,64600.0
2010-11-03 12:20:00,6.42,6.43,6.4,6.4,155700.0,6.42,6.43,6.4,6.4,155700.0
2010-11-03 12:25:00,6.41,6.41,6.4,6.41,115700.0,6.41,6.41,6.4,6.41,115700.0
2010-11-03 12:30:00,6.41,6.42,6.4,6.42,148700.0,6.41,6.42,6.4,6.42,148700.0
2010-11-03 12:35:00,6.42,6.42,6.41,6.42,68000.0,6.42,6.42,6.41,6.42,68000.0
2010-11-03 12:40:00,6.41,6.42,6.41,6.42,23300.0,6.41,6.42,6.41,6.42,23300.0
2010-11-03 12:45:00,6.41,6.42,6.41,6.42,24600.0,6.41,6.42,6.41,6.42,24600.0
2010-11-03 12:50:00,6.42,6.42,6.41,6.41,37000.0,6.42,6.42,6.41,6.41,37000.0
2010-11-03 12:55:00,6.42,6.42,6.41,6.41,67300.0,6.42,6.42,6.41,6.41,67300.0
2010-11-03 13:00:00,6.42,6.42,6.41,6.42,67200.0,6.42,6.42,6.41,6.42,67200.0
2010-11-03 13:05:00,6.42,6.42,6.41,6.42,123900.0,6.42,6.42,6.41,6.42,123900.0
2010-11-03 13:10:00,6.42,6.42,6.41,6.41,29400.0,6.42,6.42,6.41,6.41,29400.0
2010-11-03 13:15:00,6.42,6.42,6.41,6.42,78500.0,6.42,6.42,6.41,6.42,78500.0
2010-11-03 13:20:00,6.42,6.42,6.41,6.41,37500.0,6.42,6.42,6.41,6.41,37500.0
2010-11-03 13:25:00,6.42,6.42,6.41,6.41,36500.0,6.42,6.42,6.41,6.41,36500.0
2010-11-03 13:30:00,6.42,6.42,6.41,6.41,25000.0,6.42,6.42,6.41,6.41,25000.0
2010-11-03 13:35:00,6.42,6.42,6.41,6.41,22000.0,6.42,6.42,6.41,6.41,22000.0
2010-11-03 13:40:00,6.41,6.42,6.41,6.41,33900.0,6.41,6.42,6.41,6.41,33900.0
2010-11-03 13:45:00,6.42,6.42,6.41,6.41,36600.0,6.42,6.42,6.41,6.41,36600.0
2010-11-03 13:50:00,6.42,6.42,6.41,6.42,55300.0,6.42,6.42,6.41,6.42,55300.0
2010-11-03 13:55:00,6.42,6.42,6.41,6.41,33700.0,6.42,6.42,6.41,6.41,33700.0
2010-11-03 14:00:00,6.42,6.42,6.41,6.41,137000.0,6.42,6.42,6.41,6.41,137000.0
2010-11-03 14:05:00,6.42,6.42,6.41,6.41,70700.0,6.42,6.42,6.41,6.41,70700.0
2010-11-03 14:10:00,6.42,6.42,6.4,6.41,138500.0,6.42,6.42,6.4,6.41,138500.0
2010-11-03 14:15:00,6.4,6.43,6.4,6.42,489700.0,6.4,6.43,6.4,6.42,489700.0
2010-11-03 14:20:00,6.43,6.45,6.42,6.42,284100.0,6.43,6.45,6.42,6.42,284100.0
2010-11-03 14:25:00,6.42,6.43,6.39,6.39,358400.0,6.42,6.43,6.39,6.39,358400.0
2010-11-03 14:30:00,6.39,6.4,6.38,6.39,188700.0,6.39,6.4,6.38,6.39,188700.0
2010-11-03 14:35:00,6.39,6.4,6.39,6.39,82300.0,6.39,6.4,6.39,6.39,82300.0
2010-11-03 14:40:00,6.39,6.41,6.39,6.41,122200.0,6.39,6.41,6.39,6.41,122200.0
2010-11-03 14:45:00,6.41,6.41,6.38,6.39,430400.0,6.41,6.41,6.38,6.39,430400.0
2010-11-03 14:50:00,6.39,6.4,6.38,6.4,112100.0,6.39,6.4,6.38,6.4,112100.0
2010-11-03 14:55:00,6.4,6.42,6.39,6.42,222100.0,6.4,6.42,6.39,6.42,222100.0
2010-11-03 15:00:00,6.42,6.43,6.42,6.43,102100.0,6.42,6.43,6.42,6.43,102100.0
2010-11-03 15:05:00,6.43,6.43,6.42,6.43,104400.0,6.43,6.43,6.42,6.43,104400.0
2010-11-03 15:10:00,6.43,6.44,6.42,6.44,133400.0,6.43,6.44,6.42,6.44,133400.0
2010-11-03 15:15:00,6.43,6.44,6.43,6.44,72800.0,6.43,6.44,6.43,6.44,72800.0
2010-11-03 15:20:00,6.43,6.44,6.43,6.43,185200.0,6.43,6.44,6.43,6.43,185200.0
2010-11-03 15:25:00,6.43,6.45,6.43,6.45,214800.0,6.43,6.45,6.43,6.45,214800.0
2010-11-03 15:30:00,6.44,6.45,6.44,6.44,215700.0,6.44,6.45,6.44,6.44,215700.0
2010-11-03 15:35:00,6.44,6.45,6.44,6.44,214000.0,6.44,6.45,6.44,6.44,214000.0
2010-11-03 15:40:00,6.44,6.45,6.44,6.45,157800.0,6.44,6.45,6.44,6.45,157800.0
2010-11-03 15:45:00,6.45,6.45,6.44,6.45,263200.0,6.45,6.45,6.44,6.45,263200.0
2010-11-03 15:50:00,6.45,6.45,6.43,6.43,636000.0,6.45,6.45,6.43,6.43,636000.0
2010-11-03 15:55:00,6.43,6.45,6.43,6.44,876100.0,6.43,6.45,6.43,6.44,876100.0
2010-11-04 09:30:00,6.54,6.58,6.5,6.55,469700.0,6.54,6.58,6.5,6.55,469700.0
2010-11-04 09:35:00,6.55,6.56,6.51,6.53,272000.0,6.55,6.56,6.51,6.53,272000.0
2010-11-04 09:40:00,6.53,6.53,6.45,6.45,221900.0,6.53,6.53,6.45,6.45,221900.0
2010-11-04 09:45:00,6.45,6.48,6.45,6.48,270800.0,6.45,6.48,6.45,6.48,270800.0
2010-11-04 09:50:00,6.48,6.49,6.47,6.48,193200.0,6.48,6.49,6.47,6.48,193200.0
2010-11-04 09:55:00,6.48,6.48,6.47,6.48,88500.0,6.48,6.48,6.47,6.48,88500.0
2010-11-04 10:00:00,6.48,6.48,6.42,6.44,396200.0,6.48,6.48,6.42,6.44,396200.0
2010-11-04 10:05:00,6.44,6.44,6.43,6.44,68100.0,6.44,6.44,6.43,6.44,68100.0
2010-11-04 10:10:00,6.44,6.44,6.41,6.41,209200.0,6.44,6.44,6.41,6.41,209200.0
2010-11-04 10:15:00,6.41,6.45,6.41,6.45,348700.0,6.41,6.45,6.41,6.45,348700.0
2010-11-04 10:20:00,6.44,6.45,6.44,6.45,85200.0,6.44,6.45,6.44,6.45,85200.0
2010-11-04 10:25:00,6.44,6.48,6.43,6.46,857600.0,6.44,6.48,6.43,6.46,857600.0
2010-11-04 10:30:00,6.46,6.47,6.46,6.47,53000.0,6.46,6.47,6.46,6.47,53000.0
2010-11-04 10:35:00,6.46,6.47,6.46,6.46,28000.0,6.46,6.47,6.46,6.46,28000.0
2010-11-04 10:40:00,6.46,6.47,6.46,6.46,26500.0,6.46,6.47,6.46,6.46,26500.0
2010-11-04 10:45:00,6.47,6.49,6.46,6.49,282500.0,6.47,6.49,6.46,6.49,282500.0
2010-11-04 10:50:00,6.49,6.5,6.48,6.49,86200.0,6.49,6.5,6.48,6.49,86200.0
2010-11-04 10:55:00,6.49,6.5,6.48,6.49,187900.0,6.49,6.5,6.48,6.49,187900.0
2010-11-04 11:00:00,6.5,6.52,6.5,6.51,183900.0,6.5,6.52,6.5,6.51,183900.0
2010-11-04 11:05:00,6.51,6.51,6.5,6.51,20800.0,6.51,6.51,6.5,6.51,20800.0
2010-11-04 11:10:00,6.51,6.51,6.5,6.51,51700.0,6.51,6.51,6.5,6.51,51700.0
2010-11-04 11:15:00,6.5,6.51,6.5,6.5,60700.0,6.5,6.51,6.5,6.5,60700.0
2010-11-04 11:20:00,6.5,6.51,6.47,6.48,191200.0,6.5,6.51,6.47,6.48,191200.0
2010-11-04 11:25:00,6.48,6.48,6.47,6.47,49800.0,6.48,6.48,6.47,6.47,49800.0
2010-11-04 11:30:00,6.48,6.48,6.47,6.48,18200.0,6.48,6.48,6.47,6.48,18200.0
2010-11-04 11:35:00,6.48,6.48,6.47,6.47,55100.0,6.48,6.48,6.47,6.47,55100.0
2010-11-04 11:40:00,6.48,6.48,6.47,6.47,42900.0,6.48,6.48,6.47,6.47,42900.0
2010-11-04 11:45:00,6.48,6.48,6.47,6.47,38600.0,6.48,6.48,6.47,6.47,38600.0
2010-11-04 11:50:00,6.47,6.48,6.47,6.47,13800.0,6.47,6.48,6.47,6.47,13800.0
2010-11-04 11:55:00,6.47,6.48,6.47,6.47,54700.0,6.47,6.48,6.47,6.47,54700.0
2010-11-04 12:00:00,6.47,6.48,6.47,6.47,23600.0,6.47,6.48,6.47,6.47,23600.0
2010-11-04 12:05:00,6.47,6.49,6.47,6.47,233700.0,6.47,6.49,6.47,6.47,233700.0
2010-11-04 12:10:00,6.48,6.49,6.47,6.48,65800.0,6.48,6.49,6.47,6.48,65800.0
2010-11-04 12:15:00,6.48,6.49,6.48,6.49,13500.0,6.48,6.49,6.48,6.49,13500.0
2010-11-04 12:20:00,6.49,6.49,6.48,6.49,18200.0,6.49,6.49,6.48,6.49,18200.0
2010-11-04 12:25:00,6.49,6.5,6.48,6.49,57600.0,6.49,6.5,6.48,6.49,57600.0
2010-11-04 12:30:00,6.49,6.5,6.49,6.5,22700.0,6.49,6.5,6.49,6.5,22700.0
2010-11-04 12:35:00,6.5,6.5,6.49,6.49,18400.0,6.5,6.5,6.49,6.49,18400.0
2010-11-04 12:40:00,6.49,6.5,6.49,6.5,13600.0,6.49,6.5,6.49,6.5,13600.0
2010-11-04 12:45:00,6.5,6.5,6.49,6.5,20700.0,6.5,6.5,6.49,6.5,20700.0
2010-11-04 12:50:00,6.5,6.5,6.49,6.49,8400.0,6.5,6.5,6.49,6.49,8400.0
2010-11-04 12:55:00,6.5,6.5,6.48,6.49,161700.0,6.5,6.5,6.48,6.49,161700.0
2010-11-04 13:00:00,6.48,6.49,6.48,6.49,29700.0,6.48,6.49,6.48,6.49,29700.0
2010-11-04 13:05:00,6.49,6.49,6.47,6.48,99800.0,6.49,6.49,6.47,6.48,99800.0
2010-11-04 13:10:00,6.47,6.48,6.47,6.47,6400.0,6.47,6.48,6.47,6.47,6400.0
2010-11-04 13:15:00,6.48,6.48,6.45,6.45,196000.0,6.48,6.48,6.45,6.45,196000.0
2010-11-04 13:20:00,6.46,6.46,6.45,6.45,15300.0,6.46,6.46,6.45,6.45,15300.0
2010-11-04 13:25:00,6.46,6.46,6.45,6.45,49000.0,6.46,6.46,6.45,6.45,49000.0
2010-11-04 13:30:00,6.45,6.47,6.45,6.46,96900.0,6.45,6.47,6.45,6.46,96900.0
2010-11-04 13:35:00,6.47,6.47,6.46,6.46,47500.0,6.47,6.47,6.46,6.46,47500.0
2010-11-04 13:40:00,6.46,6.47,6.46,6.47,41200.0,6.46,6.47,6.46,6.47,41200.0
2010-11-04 13:45:00,6.47,6.48,6.46,6.47,108200.0,6.47,6.48,6.46,6.47,108200.0
2010-11-04 13:50:00,6.47,6.48,6.47,6.47,23300.0,6.47,6.48,6.47,6.47,23300.0
2010-11-04 13:55:00,6.48,6.48,6.45,6.45,217500.0,6.48,6.48,6.45,6.45,217500.0
2010-11-04 14:00:00,6.46,6.46,6.44,6.46,133000.0,6.46,6.46,6.44,6.46,133000.0
2010-11-04 14:05:00,6.46,6.46,6.45,6.45,48000.0,6.46,6.46,6.45,6.45,48000.0
2010-11-04 14:10:00,6.45,6.46,6.44,6.44,57300.0,6.45,6.46,6.44,6.44,57300.0
2010-11-04 14:15:00,6.45,6.45,6.44,6.44,43200.0,6.45,6.45,6.44,6.44,43200.0
2010-11-04 14:20:00,6.45,6.45,6.44,6.45,18200.0,6.45,6.45,6.44,6.45,18200.0
2010-11-04 14:25:00,6.45,6.45,6.44,6.44,31600.0,6.45,6.45,6.44,6.44,31600.0
2010-11-04 14:30:00,6.44,6.45,6.44,6.45,78400.0,6.44,6.45,6.44,6.45,78400.0
2010-11-04 14:35:00,6.45,6.45,6.44,6.44,31900.0,6.45,6.45,6.44,6.44,31900.0
2010-11-04 14:40:00,6.45,6.45,6.44,6.45,41600.0,6.45,6.45,6.44,6.45,41600.0
2010-11-04 14:45:00,6.44,6.46,6.44,6.45,234800.0,6.44,6.46,6.44,6.45,234800.0
2010-11-04 14:50:00,6.46,6.46,6.44,6.45,142200.0,6.46,6.46,6.44,6.45,142200.0
2010-11-04 14:55:00,6.44,6.45,6.44,6.45,47800.0,6.44,6.45,6.44,6.45,47800.0
2010-11-04 15:00:00,6.44,6.45,6.44,6.44,25400.0,6.44,6.45,6.44,6.44,25400.0
2010-11-04 15:05:00,6.45,6.45,6.44,6.44,36000.0,6.45,6.45,6.44,6.44,36000.0
2010-11-04 15:10:00,6.45,6.45,6.44,6.45,34300.0,6.45,6.45,6.44,6.45,34300.0
2010-11-04 15:15:00,6.45,6.45,6.44,6.45,32500.0,6.45,6.45,6.44,6.45,32500.0
2010-11-04 15:20:00,6.44,6.45,6.44,6.44,139600.0,6.44,6.45,6.44,6.44,139600.0
2010-11-04 15:25:00,6.45,6.45,6.44,6.45,522500.0,6.45,6.45,6.44,6.45,522500.0
2010-11-04 15:30:00,6.45,6.45,6.42,6.44,769300.0,6.45,6.45,6.42,6.44,769300.0
2010-11-04 15:35:00,6.45,6.46,6.44,6.45,180100.0,6.45,6.46,6.44,6.45,180100.0
2010-11-04 15:40:00,6.46,6.47,6.45,6.47,206200.0,6.46,6.47,6.45,6.47,206200.0
2010-11-04 15:45:00,6.47,6.48,6.45,6.47,612300.0,6.47,6.48,6.45,6.47,612300.0
2010-11-04 15:50:00,6.47,6.48,6.46,6.48,240400.0,6.47,6.48,6.46,6.48,240400.0
2010-11-04 15:55:00,6.48,6.49,6.47,6.49,721000.0,6.48,6.49,6.47,6.49,721000.0
2010-11-05 09:30:00,6.51,6.54,6.48,6.5,273600.0,6.51,6.54,6.48,6.5,273600.0
2010-11-05 09:35:00,6.51,6.52,6.49,6.5,482300.0,6.51,6.52,6.49,6.5,482300.0
2010-11-05 09:40:00,6.5,6.5,6.49,6.5,341800.0,6.5,6.5,6.49,6.5,341800.0
2010-11-05 09:45:00,6.5,6.51,6.49,6.5,122000.0,6.5,6.51,6.49,6.5,122000.0
2010-11-05 09:50:00,6.49,6.54,6.49,6.54,118300.0,6.49,6.54,6.49,6.54,118300.0
2010-11-05 09:55:00,6.54,6.57,6.53,6.56,202400.0,6.54,6.57,6.53,6.56,202400.0
2010-11-05 10:00:00,6.57,6.58,6.53,6.58,97700.0,6.57,6.58,6.53,6.58,97700.0
2010-11-05 10:05:00,6.57,6.58,6.55,6.56,335500.0,6.57,6.58,6.55,6.56,335500.0
2010-11-05 10:10:00,6.56,6.59,6.56,6.59,260600.0,6.56,6.59,6.56,6.59,260600.0
2010-11-05 10:15:00,6.59,6.59,6.57,6.57,147900.0,6.59,6.59,6.57,6.57,147900.0
2010-11-05 10:20:00,6.57,6.6,6.57,6.6,167500.0,6.57,6.6,6.57,6.6,167500.0
2010-11-05 10:25:00,6.59,6.66,6.59,6.66,711500.0,6.59,6.66,6.59,6.66,711500.0
2010-11-05 10:30:00,6.65,6.66,6.65,6.66,119400.0,6.65,6.66,6.65,6.66,119400.0
2010-11-05 10:35:00,6.66,6.67,6.65,6.66,226200.0,6.66,6.67,6.65,6.66,226200.0
2010-11-05 10:40:00,6.67,6.67,6.64,6.66,370100.0,6.67,6.67,6.64,6.66,370100.0
2010-11-05 10:45:00,6.66,6.67,6.65,6.66,78700.0,6.66,6.67,6.65,6.66,78700.0
2010-11-05 10:50:00,6.65,6.66,6.64,6.64,79600.0,6.65,6.66,6.64,6.64,79600.0
2010-11-05 10:55:00,6.64,6.65,6.64,6.65,87600.0,6.64,6.65,6.64,6.65,87600.0
2010-11-05 11:00:00,6.64,6.65,6.63,6.63,122000.0,6.64,6.65,6.63,6.63,122000.0
2010-11-05 11:05:00,6.63,6.66,6.63,6.64,1305300.0,6.63,6.66,6.63,6.64,1305300.0
2010-11-05 11:10:00,6.64,6.66,6.64,6.64,930100.0,6.64,6.66,6.64,6.64,930100.0
2010-11-05 11:15:00,6.64,6.67,6.64,6.66,334700.0,6.64,6.67,6.64,6.66,334700.0
2010-11-05 11:20:00,6.66,6.67,6.64,6.66,183200.0,6.66,6.67,6.64,6.66,183200.0
2010-11-05 11:25:00,6.66,6.7,6.65,6.69,402900.0,6.66,6.7,6.65,6.69,402900.0
2010-11-05 11:30:00,6.7,6.75,6.69,6.74,870600.0,6.7,6.75,6.69,6.74,870600.0
2010-11-05 11:35:00,6.75,6.76,6.74,6.74,522700.0,6.75,6.76,6.74,6.74,522700.0
2010-11-05 11:40:00,6.74,6.75,6.71,6.72,507000.0,6.74,6.75,6.71,6.72,507000.0
2010-11-05 11:45:00,6.72,6.74,6.72,6.72,141900.0,6.72,6.74,6.72,6.72,141900.0
2010-11-05 11:50:00,6.72,6.73,6.72,6.72,96800.0,6.72,6.73,6.72,6.72,96800.0
2010-11-05 11:55:00,6.72,6.73,6.72,6.72,66000.0,6.72,6.73,6.72,6.72,66000.0
2010-11-05 12:00:00,6.72,6.72,6.7,6.7,230100.0,6.72,6.72,6.7,6.7,230100.0
2010-11-05 12:05:00,6.7,6.71,6.7,6.7,76700.0,6.7,6.71,6.7,6.7,76700.0
2010-11-05 12:10:00,6.7,6.73,6.7,6.72,296900.0,6.7,6.73,6.7,6.72,296900.0
2010-11-05 12:15:00,6.73,6.73,6.72,6.73,77800.0,6.73,6.73,6.72,6.73,77800.0
2010-11-05 12:20:00,6.72,6.73,6.72,6.72,73400.0,6.72,6.73,6.72,6.72,73400.0
2010-11-05 12:25:00,6.73,6.73,6.72,6.72,168800.0,6.73,6.73,6.72,6.72,168800.0
2010-11-05 12:30:00,6.73,6.74,6.72,6.74,84800.0,6.73,6.74,6.72,6.74,84800.0
2010-11-05 12:35:00,6.74,6.75,6.73,6.75,167200.0,6.74,6.75,6.73,6.75,167200.0
2010-11-05 12:40:00,6.74,6.76,6.74,6.76,133900.0,6.74,6.76,6.74,6.76,133900.0
2010-11-05 12:45:00,6.75,6.76,6.75,6.75,64700.0,6.75,6.76,6.75,6.75,64700.0
2010-11-05 12:50:00,6.76,6.76,6.74,6.74,214400.0,6.76,6.76,6.74,6.74,214400.0
2010-11-05 12:55:00,6.74,6.75,6.72,6.72,111100.0,6.74,6.75,6.72,6.72,111100.0
2010-11-05 13:00:00,6.73,6.73,6.72,6.72,28700.0,6.73,6.73,6.72,6.72,28700.0
2010-11-05 13:05:00,6.72,6.73,6.72,6.73,111200.0,6.72,6.73,6.72,6.73,111200.0
2010-11-05 13:10:00,6.72,6.75,6.72,6.75,201500.0,6.72,6.75,6.72,6.75,201500.0
2010-11-05 13:15:00,6.75,6.75,6.73,6.73,284200.0,6.75,6.75,6.73,6.73,284200.0
2010-11-05 13:20:00,6.74,6.75,6.73,6.75,303500.0,6.74,6.75,6.73,6.75,303500.0
2010-11-05 13:25:00,6.75,6.78,6.75,6.77,232000.0,6.75,6.78,6.75,6.77,232000.0
2010-11-05 13:30:00,6.78,6.79,6.77,6.78,154700.0,6.78,6.79,6.77,6.78,154700.0
2010-11-05 13:35:00,6.79,6.84,6.78,6.83,761300.0,6.79,6.84,6.78,6.83,761300.0
2010-11-05 13:40:00,6.83,6.84,6.81,6.83,251500.0,6.83,6.84,6.81,6.83,251500.0
2010-11-05 13:45:00,6.84,6.86,6.83,6.85,580700.0,6.84,6.86,6.83,6.85,580700.0
2010-11-05 13:50:00,6.84,6.85,6.8,6.8,355600.0,6.84,6.85,6.8,6.8,355600.0
2010-11-05 13:55:00,6.8,6.81,6.8,6.8,75500.0,6.8,6.81,6.8,6.8,75500.0
2010-11-05 14:00:00,6.8,6.81,6.8,6.81,45400.0,6.8,6.81,6.8,6.81,45400.0
2010-11-05 14:05:00,6.81,6.83,6.8,6.81,443600.0,6.81,6.83,6.8,6.81,443600.0
2010-11-05 14:10:00,6.81,6.83,6.8,6.82,290500.0,6.81,6.83,6.8,6.82,290500.0
2010-11-05 14:15:00,6.82,6.85,6.82,6.82,475900.0,6.82,6.85,6.82,6.82,475900.0
2010-11-05 14:20:00,6.82,6.86,6.82,6.85,239000.0,6.82,6.86,6.82,6.85,239000.0
2010-11-05 14:25:00,6.86,6.86,6.85,6.85,110500.0,6.86,6.86,6.85,6.85,110500.0
2010-11-05 14:30:00,6.86,6.86,6.85,6.86,64500.0,6.86,6.86,6.85,6.86,64500.0
2010-11-05 14:35:00,6.86,6.91,6.85,6.89,692100.0,6.86,6.91,6.85,6.89,692100.0
2010-11-05 14:40:00,6.88,6.89,6.88,6.89,174800.0,6.88,6.89,6.88,6.89,174800.0
2010-11-05 14:45:00,6.89,6.89,6.86,6.86,574200.0,6.89,6.89,6.86,6.86,574200.0
2010-11-05 14:50:00,6.86,6.88,6.86,6.88,263400.0,6.86,6.88,6.86,6.88,263400.0
2010-11-05 14:55:00,6.88,6.9,6.87,6.89,521100.0,6.88,6.9,6.87,6.89,521100.0
2010-11-05 15:00:00,6.89,6.9,6.88,6.88,398500.0,6.89,6.9,6.88,6.88,398500.0
2010-11-05 15:05:00,6.88,6.9,6.88,6.88,487900.0,6.88,6.9,6.88,6.88,487900.0
2010-11-05 15:10:00,6.89,6.89,6.87,6.87,194500.0,6.89,6.89,6.87,6.87,194500.0
2010-11-05 15:15:00,6.87,6.88,6.85,6.85,331900.0,6.87,6.88,6.85,6.85,331900.0
2010-11-05 15:20:00,6.86,6.86,6.85,6.86,179800.0,6.86,6.86,6.85,6.86,179800.0
2010-11-05 15:25:00,6.86,6.89,6.85,6.89,987200.0,6.86,6.89,6.85,6.89,987200.0
2010-11-05 15:30:00,6.89,6.89,6.88,6.89,350400.0,6.89,6.89,6.88,6.89,350400.0
2010-11-05 15:35:00,6.89,6.91,6.88,6.91,450000.0,6.89,6.91,6.88,6.91,450000.0
2010-11-05 15:40:00,6.91,6.92,6.9,6.92,759800.0,6.91,6.92,6.9,6.92,759800.0
2010-11-05 15:45:00,6.91,6.95,6.91,6.95,900900.0,6.91,6.95,6.91,6.95,900900.0
2010-11-05 15:50:00,6.95,6.96,6.94,6.96,981300.0,6.95,6.96,6.94,6.96,981300.0
2010-11-05 15:55:00,6.95,6.96,6.92,6.93,2582900.0,6.95,6.96,6.92,6.93,2582900.0
2010-11-08 09:30:00,6.88,6.89,6.77,6.77,635300.0,6.88,6.89,6.77,6.77,635300.0
2010-11-08 09:35:00,6.78,6.83,6.78,6.79,268000.0,6.78,6.83,6.78,6.79,268000.0
2010-11-08 09:40:00,6.78,6.81,6.75,6.8,486100.0,6.78,6.81,6.75,6.8,486100.0
2010-11-08 09:45:00,6.8,6.81,6.74,6.74,428000.0,6.8,6.81,6.74,6.74,428000.0
2010-11-08 09:50:00,6.74,6.8,6.74,6.79,309000.0,6.74,6.8,6.74,6.79,309000.0
2010-11-08 09:55:00,6.8,6.8,6.76,6.76,203300.0,6.8,6.8,6.76,6.76,203300.0
2010-11-08 10:00:00,6.76,6.77,6.75,6.76,352000.0,6.76,6.77,6.75,6.76,352000.0
2010-11-08 10:05:00,6.76,6.76,6.75,6.75,244500.0,6.76,6.76,6.75,6.75,244500.0
2010-11-08 10:10:00,6.75,6.76,6.74,6.75,191300.0,6.75,6.76,6.74,6.75,191300.0
2010-11-08 10:15:00,6.75,6.76,6.74,6.76,179900.0,6.75,6.76,6.74,6.76,179900.0
2010-11-08 10:20:00,6.76,6.77,6.75,6.76,172500.0,6.76,6.77,6.75,6.76,172500.0
2010-11-08 10:25:00,6.76,6.77,6.76,6.77,111200.0,6.76,6.77,6.76,6.77,111200.0
2010-11-08 10:30:00,6.76,6.77,6.76,6.76,73500.0,6.76,6.77,6.76,6.76,73500.0
2010-11-08 10:35:00,6.77,6.77,6.76,6.77,116300.0,6.77,6.77,6.76,6.77,116300.0
2010-11-08 10:40:00,6.76,6.77,6.76,6.76,55800.0,6.76,6.77,6.76,6.76,55800.0
2010-11-08 10:45:00,6.77,6.78,6.76,6.78,207000.0,6.77,6.78,6.76,6.78,207000.0
2010-11-08 10:50:00,6.78,6.78,6.77,6.77,192900.0,6.78,6.78,6.77,6.77,192900.0
2010-11-08 10:55:00,6.78,6.78,6.77,6.78,169100.0,6.78,6.78,6.77,6.78,169100.0
2010-11-08 11:00:00,6.78,6.78,6.77,6.78,40800.0,6.78,6.78,6.77,6.78,40800.0
2010-11-08 11:05:00,6.77,6.78,6.77,6.78,105000.0,6.77,6.78,6.77,6.78,105000.0
2010-11-08 11:10:00,6.78,6.79,6.77,6.78,171900.0,6.78,6.79,6.77,6.78,171900.0
2010-11-08 11:15:00,6.78,6.79,6.78,6.79,62300.0,6.78,6.79,6.78,6.79,62300.0
2010-11-08 11:20:00,6.79,6.79,6.78,6.78,76700.0,6.79,6.79,6.78,6.78,76700.0
2010-11-08 11:25:00,6.79,6.79,6.78,6.79,62300.0,6.79,6.79,6.78,6.79,62300.0
2010-11-08 11:30:00,6.78,6.79,6.78,6.79,267300.0,6.78,6.79,6.78,6.79,267300.0
2010-11-08 11:35:00,6.78,6.79,6.78,6.78,68500.0,6.78,6.79,6.78,6.78,68500.0
2010-11-08 11:40:00,6.78,6.79,6.78,6.79,36900.0,6.78,6.79,6.78,6.79,36900.0
2010-11-08 11:45:00,6.79,6.79,6.78,6.78,126000.0,6.79,6.79,6.78,6.78,126000.0
2010-11-08 11:50:00,6.78,6.79,6.78,6.78,31800.0,6.78,6.79,6.78,6.78,31800.0
2010-11-08 11:55:00,6.78,6.82,6.78,6.82,568000.0,6.78,6.82,6.78,6.82,568000.0
2010-11-08 12:00:00,6.82,6.83,6.81,6.83,169300.0,6.82,6.83,6.81,6.83,169300.0
2010-11-08 12:05:00,6.83,6.83,6.79,6.8,237800.0,6.83,6.83,6.79,6.8,237800.0
2010-11-08 12:10:00,6.8,6.81,6.79,6.81,113000.0,6.8,6.81,6.79,6.81,113000.0
2010-11-08 12:15:00,6.8,6.8,6.79,6.8,189600.0,6.8,6.8,6.79,6.8,189600.0
2010-11-08 12:20:00,6.8,6.81,6.79,6.81,110100.0,6.8,6.81,6.79,6.81,110100.0
2010-11-08 12:25:00,6.81,6.82,6.8,6.8,175400.0,6.81,6.82,6.8,6.8,175400.0
2010-11-08 12:30:00,6.81,6.82,6.8,6.82,109500.0,6.81,6.82,6.8,6.82,109500.0
2010-11-08 12:35:00,6.82,6.83,6.81,6.82,195900.0,6.82,6.83,6.81,6.82,195900.0
2010-11-08 12:40:00,6.81,6.82,6.8,6.81,75400.0,6.81,6.82,6.8,6.81,75400.0
2010-11-08 12:45:00,6.81,6.81,6.8,6.81,50600.0,6.81,6.81,6.8,6.81,50600.0
2010-11-08 12:50:00,6.81,6.81,6.8,6.81,71400.0,6.81,6.81,6.8,6.81,71400.0
2010-11-08 12:55:00,6.81,6.81,6.8,6.8,57100.0,6.81,6.81,6.8,6.8,57100.0
2010-11-08 13:00:00,6.81,6.81,6.78,6.79,243600.0,6.81,6.81,6.78,6.79,243600.0
2010-11-08 13:05:00,6.78,6.79,6.78,6.78,17400.0,6.78,6.79,6.78,6.78,17400.0
2010-11-08 13:10:00,6.78,6.79,6.78,6.78,22700.0,6.78,6.79,6.78,6.78,22700.0
2010-11-08 13:15:00,6.79,6.79,6.78,6.79,33400.0,6.79,6.79,6.78,6.79,33400.0
2010-11-08 13:20:00,6.78,6.81,6.78,6.79,449700.0,6.78,6.81,6.78,6.79,449700.0
2010-11-08 13:25:00,6.79,6.81,6.79,6.8,299200.0,6.79,6.81,6.79,6.8,299200.0
2010-11-08 13:30:00,6.8,6.8,6.78,6.79,138300.0,6.8,6.8,6.78,6.79,138300.0
2010-11-08 13:35:00,6.79,6.79,6.78,6.78,61300.0,6.79,6.79,6.78,6.78,61300.0
2010-11-08 13:40:00,6.78,6.79,6.77,6.77,124600.0,6.78,6.79,6.77,6.77,124600.0
2010-11-08 13:45:00,6.78,6.78,6.77,6.78,18800.0,6.78,6.78,6.77,6.78,18800.0
2010-11-08 13:50:00,6.78,6.78,6.77,6.78,34400.0,6.78,6.78,6.77,6.78,34400.0
2010-11-08 13:55:00,6.78,6.78,6.77,6.77,54500.0,6.78,6.78,6.77,6.77,54500.0
2010-11-08 14:00:00,6.78,6.78,6.76,6.77,204600.0,6.78,6.78,6.76,6.77,204600.0
2010-11-08 14:05:00,6.77,6.78,6.76,6.78,149300.0,6.77,6.78,6.76,6.78,149300.0
2010-11-08 14:10:00,6.78,6.78,6.77,6.78,45900.0,6.78,6.78,6.77,6.78,45900.0
2010-11-08 14:15:00,6.78,6.78,6.77,6.78,72000.0,6.78,6.78,6.77,6.78,72000.0
2010-11-08 14:20:00,6.78,6.78,6.76,6.76,178200.0,6.78,6.78,6.76,6.76,178200.0
2010-11-08 14:25:00,6.77,6.77,6.76,6.77,42100.0,6.77,6.77,6.76,6.77,42100.0
2010-11-08 14:30:00,6.76,6.77,6.76,6.77,77000.0,6.76,6.77,6.76,6.77,77000.0
2010-11-08 14:35:00,6.77,6.77,6.76,6.76,51000.0,6.77,6.77,6.76,6.76,51000.0
2010-11-08 14:40:00,6.77,6.77,6.76,6.77,64400.0,6.77,6.77,6.76,6.77,64400.0
2010-11-08 14:45:00,6.77,6.77,6.76,6.76,56000.0,6.77,6.77,6.76,6.76,56000.0
2010-11-08 14:50:00,6.77,6.77,6.76,6.77,96800.0,6.77,6.77,6.76,6.77,96800.0
2010-11-08 14:55:00,6.77,6.77,6.76,6.77,77800.0,6.77,6.77,6.76,6.77,77800.0
2010-11-08 15:00:00,6.76,6.77,6.76,6.77,67700.0,6.76,6.77,6.76,6.77,67700.0
2010-11-08 15:05:00,6.77,6.77,6.76,6.77,167600.0,6.77,6.77,6.76,6.77,167600.0
2010-11-08 15:10:00,6.77,6.77,6.76,6.77,110900.0,6.77,6.77,6.76,6.77,110900.0
2010-11-08 15:15:00,6.77,6.78,6.76,6.78,294900.0,6.77,6.78,6.76,6.78,294900.0
2010-11-08 15:20:00,6.77,6.78,6.76,6.77,260900.0,6.77,6.78,6.76,6.77,260900.0
2010-11-08 15:25:00,6.76,6.77,6.76,6.76,108200.0,6.76,6.77,6.76,6.76,108200.0
2010-11-08 15:30:00,6.77,6.77,6.76,6.76,261800.0,6.77,6.77,6.76,6.76,261800.0
2010-11-08 15:35:00,6.77,6.79,6.76,6.79,260300.0,6.77,6.79,6.76,6.79,260300.0
2010-11-08 15:40:00,6.78,6.79,6.76,6.76,535600.0,6.78,6.79,6.76,6.76,535600.0
2010-11-08 15:45:00,6.77,6.77,6.76,6.76,136500.0,6.77,6.77,6.76,6.76,136500.0
2010-11-08 15:50:00,6.77,6.77,6.76,6.77,248000.0,6.77,6.77,6.76,6.77,248000.0
2010-11-08 15:55:00,6.77,6.79,6.76,6.79,753800.0,6.77,6.79,6.76,6.79,753800.0
2010-11-09 09:30:00,6.77,6.8,6.77,6.78,132200.0,6.77,6.8,6.77,6.78,132200.0
2010-11-09 09:35:00,6.78,6.79,6.77,6.77,88200.0,6.78,6.79,6.77,6.77,88200.0
2010-11-09 09:40:00,6.78,6.78,6.76,6.76,120700.0,6.78,6.78,6.76,6.76,120700.0
2010-11-09 09:45:00,6.76,6.77,6.75,6.75,89200.0,6.76,6.77,6.75,6.75,89200.0
2010-11-09 09:50:00,6.75,6.76,6.75,6.75,32400.0,6.75,6.76,6.75,6.75,32400.0
2010-11-09 09:55:00,6.75,6.76,6.75,6.76,47200.0,6.75,6.76,6.75,6.76,47200.0
2010-11-09 10:00:00,6.75,6.76,6.74,6.74,268700.0,6.75,6.76,6.74,6.74,268700.0
2010-11-09 10:05:00,6.74,6.74,6.72,6.73,120600.0,6.74,6.74,6.72,6.73,120600.0
2010-11-09 10:10:00,6.72,6.74,6.72,6.72,158700.0,6.72,6.74,6.72,6.72,158700.0
2010-11-09 10:15:00,6.72,6.73,6.71,6.71,602500.0,6.72,6.73,6.71,6.71,602500.0
2010-11-09 10:20:00,6.72,6.73,6.71,6.71,294600.0,6.72,6.73,6.71,6.71,294600.0
2010-11-09 10:25:00,6.71,6.72,6.68,6.69,1196100.0,6.71,6.72,6.68,6.69,1196100.0
2010-11-09 10:30:00,6.69,6.69,6.66,6.66,204600.0,6.69,6.69,6.66,6.66,204600.0
2010-11-09 10:35:00,6.66,6.67,6.65,6.65,163300.0,6.66,6.67,6.65,6.65,163300.0
2010-11-09 10:40:00,6.65,6.66,6.65,6.66,45200.0,6.65,6.66,6.65,6.66,45200.0
2010-11-09 10:45:00,6.65,6.66,6.65,6.66,51800.0,6.65,6.66,6.65,6.66,51800.0
2010-11-09 10:50:00,6.66,6.68,6.65,6.68,225500.0,6.66,6.68,6.65,6.68,225500.0
2010-11-09 10:55:00,6.67,6.68,6.67,6.68,29000.0,6.67,6.68,6.67,6.68,29000.0
2010-11-09 11:00:00,6.68,6.7,6.67,6.7,200100.0,6.68,6.7,6.67,6.7,200100.0
2010-11-09 11:05:00,6.7,6.74,6.7,6.74,417600.0,6.7,6.74,6.7,6.74,417600.0
2010-11-09 11:10:00,6.74,6.74,6.71,6.73,637600.0,6.74,6.74,6.71,6.73,637600.0
2010-11-09 11:15:00,6.74,6.74,6.72,6.72,261600.0,6.74,6.74,6.72,6.72,261600.0
2010-11-09 11:20:00,6.72,6.76,6.72,6.76,239900.0,6.72,6.76,6.72,6.76,239900.0
2010-11-09 11:25:00,6.76,6.76,6.75,6.76,36800.0,6.76,6.76,6.75,6.76,36800.0
2010-11-09 11:30:00,6.75,6.76,6.75,6.76,51300.0,6.75,6.76,6.75,6.76,51300.0
2010-11-09 11:35:00,6.76,6.78,6.75,6.78,258500.0,6.76,6.78,6.75,6.78,258500.0
2010-11-09 11:40:00,6.78,6.81,6.77,6.79,291900.0,6.78,6.81,6.77,6.79,291900.0
2010-11-09 11:45:00,6.79,6.8,6.77,6.77,93400.0,6.79,6.8,6.77,6.77,93400.0
2010-11-09 11:50:00,6.77,6.78,6.76,6.77,97500.0,6.77,6.78,6.76,6.77,97500.0
2010-11-09 11:55:00,6.76,6.77,6.74,6.75,108700.0,6.76,6.77,6.74,6.75,108700.0
2010-11-09 12:00:00,6.75,6.77,6.75,6.76,147200.0,6.75,6.77,6.75,6.76,147200.0
2010-11-09 12:05:00,6.76,6.77,6.76,6.76,13800.0,6.76,6.77,6.76,6.76,13800.0
2010-11-09 12:10:00,6.76,6.78,6.76,6.77,80000.0,6.76,6.78,6.76,6.77,80000.0
2010-11-09 12:15:00,6.78,6.78,6.77,6.77,1800.0,6.78,6.78,6.77,6.77,1800.0
2010-11-09 12:20:00,6.78,6.78,6.77,6.77,19100.0,6.78,6.78,6.77,6.77,19100.0
2010-11-09 12:25:00,6.77,6.78,6.76,6.77,59200.0,6.77,6.78,6.76,6.77,59200.0
2010-11-09 12:30:00,6.76,6.77,6.74,6.74,106100.0,6.76,6.77,6.74,6.74,106100.0
2010-11-09 12:35:00,6.74,6.76,6.74,6.75,140600.0,6.74,6.76,6.74,6.75,140600.0
2010-11-09 12:40:00,6.75,6.76,6.75,6.75,158000.0,6.75,6.76,6.75,6.75,158000.0
2010-11-09 12:45:00,6.76,6.76,6.74,6.74,21800.0,6.76,6.76,6.74,6.74,21800.0
2010-11-09 12:50:00,6.74,6.75,6.72,6.75,177600.0,6.74,6.75,6.72,6.75,177600.0
2010-11-09 12:55:00,6.74,6.76,6.74,6.76,48400.0,6.74,6.76,6.74,6.76,48400.0
2010-11-09 13:00:00,6.76,6.76,6.74,6.74,79700.0,6.76,6.76,6.74,6.74,79700.0
2010-11-09 13:05:00,6.74,6.75,6.74,6.74,9500.0,6.74,6.75,6.74,6.74,9500.0
2010-11-09 13:10:00,6.74,6.75,6.74,6.74,5800.0,6.74,6.75,6.74,6.74,5800.0
2010-11-09 13:15:00,6.74,6.75,6.73,6.73,60800.0,6.74,6.75,6.73,6.73,60800.0
2010-11-09 13:20:00,6.74,6.74,6.72,6.72,54300.0,6.74,6.74,6.72,6.72,54300.0
2010-11-09 13:25:00,6.73,6.73,6.71,6.72,44000.0,6.73,6.73,6.71,6.72,44000.0
2010-11-09 13:30:00,6.72,6.72,6.71,6.72,23000.0,6.72,6.72,6.71,6.72,23000.0
2010-11-09 13:35:00,6.72,6.72,6.71,6.72,15600.0,6.72,6.72,6.71,6.72,15600.0
2010-11-09 13:40:00,6.72,6.72,6.7,6.71,69700.0,6.72,6.72,6.7,6.71,69700.0
2010-11-09 13:45:00,6.71,6.71,6.69,6.69,61600.0,6.71,6.71,6.69,6.69,61600.0
2010-11-09 13:50:00,6.69,6.71,6.69,6.71,83000.0,6.69,6.71,6.69,6.71,83000.0
2010-11-09 13:55:00,6.71,6.72,6.71,6.71,179900.0,6.71,6.72,6.71,6.71,179900.0
2010-11-09 14:00:00,6.72,6.72,6.71,6.72,21500.0,6.72,6.72,6.71,6.72,21500.0
2010-11-09 14:05:00,6.72,6.72,6.71,6.71,15300.0,6.72,6.72,6.71,6.71,15300.0
2010-11-09 14:10:00,6.72,6.72,6.71,6.72,66000.0,6.72,6.72,6.71,6.72,66000.0
2010-11-09 14:15:00,6.72,6.73,6.71,6.72,238100.0,6.72,6.73,6.71,6.72,238100.0
2010-11-09 14:20:00,6.72,6.73,6.72,6.72,64400.0,6.72,6.73,6.72,6.72,64400.0
2010-11-09 14:25:00,6.72,6.74,6.72,6.74,204800.0,6.72,6.74,6.72,6.74,204800.0
2010-11-09 14:30:00,6.74,6.74,6.73,6.73,163000.0,6.74,6.74,6.73,6.73,163000.0
2010-11-09 14:35:00,6.74,6.75,6.73,6.74,145900.0,6.74,6.75,6.73,6.74,145900.0
2010-11-09 14:40:00,6.75,6.75,6.74,6.75,32200.0,6.75,6.75,6.74,6.75,32200.0
2010-11-09 14:45:00,6.75,6.75,6.74,6.74,54200.0,6.75,6.75,6.74,6.74,54200.0
2010-11-09 14:50:00,6.74,6.74,6.7,6.73,501400.0,6.74,6.74,6.7,6.73,501400.0
2010-11-09 14:55:00,6.73,6.73,6.72,6.73,17200.0,6.73,6.73,6.72,6.73,17200.0
2010-11-09 15:00:00,6.72,6.73,6.72,6.73,54700.0,6.72,6.73,6.72,6.73,54700.0
2010-11-09 15:05:00,6.73,6.73,6.72,6.72,20100.0,6.73,6.73,6.72,6.72,20100.0
2010-11-09 15:10:00,6.73,6.73,6.7,6.7,165300.0,6.73,6.73,6.7,6.7,165300.0
2010-11-09 15:15:00,6.7,6.71,6.69,6.69,78600.0,6.7,6.71,6.69,6.69,78600.0
2010-11-09 15:20:00,6.69,6.7,6.69,6.7,39500.0,6.69,6.7,6.69,6.7,39500.0
2010-11-09 15:25:00,6.7,6.7,6.69,6.7,119200.0,6.7,6.7,6.69,6.7,119200.0
2010-11-09 15:30:00,6.69,6.7,6.67,6.68,461300.0,6.69,6.7,6.67,6.68,461300.0
2010-11-09 15:35:00,6.68,6.68,6.66,6.66,163700.0,6.68,6.68,6.66,6.66,163700.0
2010-11-09 15:40:00,6.67,6.67,6.66,6.67,104500.0,6.67,6.67,6.66,6.67,104500.0
2010-11-09 15:45:00,6.67,6.68,6.66,6.68,293800.0,6.67,6.68,6.66,6.68,293800.0
2010-11-09 15:50:00,6.68,6.68,6.66,6.66,196600.0,6.68,6.68,6.66,6.66,196600.0
2010-11-09 15:55:00,6.67,6.7,6.66,6.68,785000.0,6.67,6.7,6.66,6.68,785000.0
2010-11-10 09:30:00,6.72,6.73,6.69,6.7,110500.0,6.72,6.73,6.69,6.7,110500.0
2010-11-10 09:35:00,6.7,6.7,6.67,6.67,100200.0,6.7,6.7,6.67,6.67,100200.0
2010-11-10 09:40:00,6.67,6.68,6.65,6.66,117200.0,6.67,6.68,6.65,6.66,117200.0
2010-11-10 09:45:00,6.66,6.68,6.65,6.65,103500.0,6.66,6.68,6.65,6.65,103500.0
2010-11-10 09:50:00,6.65,6.66,6.65,6.65,24500.0,6.65,6.66,6.65,6.65,24500.0
2010-11-10 09:55:00,6.66,6.66,6.64,6.65,195000.0,6.66,6.66,6.64,6.65,195000.0
2010-11-10 10:00:00,6.65,6.66,6.63,6.63,91500.0,6.65,6.66,6.63,6.63,91500.0
2010-11-10 10:05:00,6.63,6.64,6.62,6.64,138800.0,6.63,6.64,6.62,6.64,138800.0
2010-11-10 10:10:00,6.63,6.66,6.63,6.66,130000.0,6.63,6.66,6.63,6.66,130000.0
2010-11-10 10:15:00,6.65,6.66,6.65,6.66,27800.0,6.65,6.66,6.65,6.66,27800.0
2010-11-10 10:20:00,6.66,6.66,6.65,6.65,87400.0,6.66,6.66,6.65,6.65,87400.0
2010-11-10 10:25:00,6.66,6.66,6.65,6.66,28600.0,6.66,6.66,6.65,6.66,28600.0
2010-11-10 10:30:00,6.65,6.66,6.63,6.64,124000.0,6.65,6.66,6.63,6.64,124000.0
2010-11-10 10:35:00,6.64,6.65,6.64,6.64,15300.0,6.64,6.65,6.64,6.64,15300.0
2010-11-10 10:40:00,6.65,6.66,6.64,6.66,124200.0,6.65,6.66,6.64,6.66,124200.0
2010-11-10 10:45:00,6.65,6.68,6.65,6.68,284000.0,6.65,6.68,6.65,6.68,284000.0
2010-11-10 10:50:00,6.68,6.68,6.67,6.67,71900.0,6.68,6.68,6.67,6.67,71900.0
2010-11-10 10:55:00,6.68,6.68,6.67,6.68,76100.0,6.68,6.68,6.67,6.68,76100.0
2010-11-10 11:00:00,6.68,6.68,6.67,6.68,30400.0,6.68,6.68,6.67,6.68,30400.0
2010-11-10 11:05:00,6.68,6.69,6.67,6.68,137800.0,6.68,6.69,6.67,6.68,137800.0
2010-11-10 11:10:00,6.68,6.69,6.68,6.68,35000.0,6.68,6.69,6.68,6.68,35000.0
2010-11-10 11:15:00,6.68,6.69,6.67,6.68,76700.0,6.68,6.69,6.67,6.68,76700.0
2010-11-10 11:20:00,6.67,6.68,6.66,6.66,150200.0,6.67,6.68,6.66,6.66,150200.0
2010-11-10 11:25:00,6.66,6.68,6.65,6.68,280200.0,6.66,6.68,6.65,6.68,280200.0
2010-11-10 11:30:00,6.67,6.68,6.67,6.68,18200.0,6.67,6.68,6.67,6.68,18200.0
2010-11-10 11:35:00,6.67,6.69,6.67,6.68,361600.0,6.67,6.69,6.67,6.68,361600.0
2010-11-10 11:40:00,6.68,6.7,6.68,6.7,111600.0,6.68,6.7,6.68,6.7,111600.0
2010-11-10 11:45:00,6.7,6.71,6.69,6.69,105100.0,6.7,6.71,6.69,6.69,105100.0
2010-11-10 11:50:00,6.69,6.71,6.69,6.71,74300.0,6.69,6.71,6.69,6.71,74300.0
2010-11-10 11:55:00,6.7,6.72,6.7,6.71,233800.0,6.7,6.72,6.7,6.71,233800.0
2010-11-10 12:00:00,6.71,6.73,6.7,6.73,491000.0,6.71,6.73,6.7,6.73,491000.0
2010-11-10 12:05:00,6.73,6.73,6.72,6.73,24000.0,6.73,6.73,6.72,6.73,24000.0
2010-11-10 12:10:00,6.73,6.74,6.72,6.73,148200.0,6.73,6.74,6.72,6.73,148200.0
2010-11-10 12:15:00,6.73,6.73,6.72,6.73,108500.0,6.73,6.73,6.72,6.73,108500.0
2010-11-10 12:20:00,6.72,6.73,6.71,6.71,275200.0,6.72,6.73,6.71,6.71,275200.0
2010-11-10 12:25:00,6.72,6.72,6.71,6.72,17200.0,6.72,6.72,6.71,6.72,17200.0
2010-11-10 12:30:00,6.71,6.72,6.71,6.72,12800.0,6.71,6.72,6.71,6.72,12800.0
2010-11-10 12:35:00,6.72,6.75,6.71,6.74,1006500.0,6.72,6.75,6.71,6.74,1006500.0
2010-11-10 12:40:00,6.74,6.75,6.72,6.74,1114100.0,6.74,6.75,6.72,6.74,1114100.0
2010-11-10 12:45:00,6.73,6.79,6.72,6.79,425700.0,6.73,6.79,6.72,6.79,425700.0
2010-11-10 12:50:00,6.79,6.82,6.78,6.82,387900.0,6.79,6.82,6.78,6.82,387900.0
2010-11-10 12:55:00,6.82,6.84,6.78,6.78,488800.0,6.82,6.84,6.78,6.78,488800.0
2010-11-10 13:00:00,6.78,6.78,6.73,6.75,236000.0,6.78,6.78,6.73,6.75,236000.0
2010-11-10 13:05:00,6.75,6.79,6.75,6.79,150200.0,6.75,6.79,6.75,6.79,150200.0
2010-11-10 13:10:00,6.79,6.79,6.78,6.78,159200.0,6.79,6.79,6.78,6.78,159200.0
2010-11-10 13:15:00,6.78,6.8,6.77,6.8,112600.0,6.78,6.8,6.77,6.8,112600.0
2010-11-10 13:20:00,6.79,6.82,6.79,6.82,85400.0,6.79,6.82,6.79,6.82,85400.0
2010-11-10 13:25:00,6.82,6.82,6.81,6.82,121500.0,6.82,6.82,6.81,6.82,121500.0
2010-11-10 13:30:00,6.82,6.84,6.82,6.84,272700.0,6.82,6.84,6.82,6.84,272700.0
2010-11-10 13:35:00,6.84,6.84,6.83,6.84,33800.0,6.84,6.84,6.83,6.84,33800.0
2010-11-10 13:40:00,6.83,6.84,6.81,6.81,240100.0,6.83,6.84,6.81,6.81,240100.0
2010-11-10 13:45:00,6.82,6.83,6.81,6.81,184000.0,6.82,6.83,6.81,6.81,184000.0
2010-11-10 13:50:00,6.82,6.83,6.81,6.82,194300.0,6.82,6.83,6.81,6.82,194300.0
2010-11-10 13:55:00,6.82,6.84,6.82,6.84,182000.0,6.82,6.84,6.82,6.84,182000.0
2010-11-10 14:00:00,6.84,6.85,6.83,6.84,259200.0,6.84,6.85,6.83,6.84,259200.0
2010-11-10 14:05:00,6.83,6.85,6.83,6.85,115800.0,6.83,6.85,6.83,6.85,115800.0
2010-11-10 14:10:00,6.84,6.85,6.83,6.83,140100.0,6.84,6.85,6.83,6.83,140100.0
2010-11-10 14:15:00,6.83,6.85,6.83,6.84,157600.0,6.83,6.85,6.83,6.84,157600.0
2010-11-10 14:20:00,6.84,6.85,6.83,6.84,289500.0,6.84,6.85,6.83,6.84,289500.0
2010-11-10 14:25:00,6.84,6.85,6.84,6.85,171300.0,6.84,6.85,6.84,6.85,171300.0
2010-11-10 14:30:00,6.85,6.85,6.82,6.82,155000.0,6.85,6.85,6.82,6.82,155000.0
2010-11-10 14:35:00,6.82,6.83,6.82,6.82,39200.0,6.82,6.83,6.82,6.82,39200.0
2010-11-10 14:40:00,6.82,6.84,6.81,6.84,257500.0,6.82,6.84,6.81,6.84,257500.0
2010-11-10 14:45:00,6.83,6.83,6.82,6.83,33000.0,6.83,6.83,6.82,6.83,33000.0
2010-11-10 14:50:00,6.82,6.83,6.82,6.82,126300.0,6.82,6.83,6.82,6.82,126300.0
2010-11-10 14:55:00,6.83,6.83,6.82,6.82,36200.0,6.83,6.83,6.82,6.82,36200.0
2010-11-10 15:00:00,6.83,6.83,6.82,6.83,25700.0,6.83,6.83,6.82,6.83,25700.0
2010-11-10 15:05:00,6.82,6.83,6.82,6.83,41100.0,6.82,6.83,6.82,6.83,41100.0
2010-11-10 15:10:00,6.82,6.83,6.82,6.82,95000.0,6.82,6.83,6.82,6.82,95000.0
2010-11-10 15:15:00,6.82,6.83,6.82,6.83,112700.0,6.82,6.83,6.82,6.83,112700.0
2010-11-10 15:20:00,6.82,6.83,6.82,6.82,42300.0,6.82,6.83,6.82,6.82,42300.0
2010-11-10 15:25:00,6.82,6.84,6.82,6.84,590900.0,6.82,6.84,6.82,6.84,590900.0
2010-11-10 15:30:00,6.84,6.85,6.83,6.84,139300.0,6.84,6.85,6.83,6.84,139300.0
2010-11-10 15:35:00,6.84,6.85,6.84,6.85,308800.0,6.84,6.85,6.84,6.85,308800.0
2010-11-10 15:40:00,6.85,6.86,6.84,6.86,539700.0,6.85,6.86,6.84,6.86,539700.0
2010-11-10 15:45:00,6.85,6.86,6.85,6.86,152300.0,6.85,6.86,6.85,6.86,152300.0
2010-11-10 15:50:00,6.86,6.86,6.84,6.85,224200.0,6.86,6.86,6.84,6.85,224200.0
2010-11-10 15:55:00,6.84,6.85,6.83,6.83,557200.0,6.84,6.85,6.83,6.83,557200.0
2010-11-11 09:30:00,6.78,6.8,6.73,6.75,159900.0,6.78,6.8,6.73,6.75,159900.0
2010-11-11 09:35:00,6.75,6.75,6.72,6.75,169700.0,6.75,6.75,6.72,6.75,169700.0
2010-11-11 09:40:00,6.74,6.75,6.69,6.69,276900.0,6.74,6.75,6.69,6.69,276900.0
2010-11-11 09:45:00,6.69,6.74,6.67,6.73,153800.0,6.69,6.74,6.67,6.73,153800.0
2010-11-11 09:50:00,6.72,6.75,6.72,6.75,138800.0,6.72,6.75,6.72,6.75,138800.0
2010-11-11 09:55:00,6.75,6.77,6.74,6.77,134700.0,6.75,6.77,6.74,6.77,134700.0
2010-11-11 10:00:00,6.76,6.79,6.76,6.78,182000.0,6.76,6.79,6.76,6.78,182000.0
2010-11-11 10:05:00,6.78,6.8,6.77,6.8,114400.0,6.78,6.8,6.77,6.8,114400.0
2010-11-11 10:10:00,6.8,6.81,6.79,6.8,63500.0,6.8,6.81,6.79,6.8,63500.0
2010-11-11 10:15:00,6.8,6.81,6.79,6.79,74900.0,6.8,6.81,6.79,6.79,74900.0
2010-11-11 10:20:00,6.8,6.81,6.79,6.8,114000.0,6.8,6.81,6.79,6.8,114000.0
2010-11-11 10:25:00,6.8,6.81,6.8,6.8,34200.0,6.8,6.81,6.8,6.8,34200.0
2010-11-11 10:30:00,6.8,6.81,6.79,6.8,91000.0,6.8,6.81,6.79,6.8,91000.0
2010-11-11 10:35:00,6.79,6.8,6.77,6.78,154900.0,6.79,6.8,6.77,6.78,154900.0
2010-11-11 10:40:00,6.77,6.78,6.76,6.76,118900.0,6.77,6.78,6.76,6.76,118900.0
2010-11-11 10:45:00,6.76,6.8,6.76,6.79,139500.0,6.76,6.8,6.76,6.79,139500.0
2010-11-11 10:50:00,6.79,6.8,6.77,6.78,113000.0,6.79,6.8,6.77,6.78,113000.0
2010-11-11 10:55:00,6.77,6.8,6.77,6.8,108400.0,6.77,6.8,6.77,6.8,108400.0
2010-11-11 11:00:00,6.8,6.83,6.8,6.82,218800.0,6.8,6.83,6.8,6.82,218800.0
2010-11-11 11:05:00,6.82,6.82,6.79,6.8,102900.0,6.82,6.82,6.79,6.8,102900.0
2010-11-11 11:10:00,6.8,6.8,6.79,6.79,36000.0,6.8,6.8,6.79,6.79,36000.0
2010-11-11 11:15:00,6.8,6.8,6.79,6.79,28500.0,6.8,6.8,6.79,6.79,28500.0
2010-11-11 11:20:00,6.8,6.8,6.77,6.77,107500.0,6.8,6.8,6.77,6.77,107500.0
2010-11-11 11:25:00,6.77,6.77,6.74,6.76,160300.0,6.77,6.77,6.74,6.76,160300.0
2010-11-11 11:30:00,6.76,6.78,6.75,6.77,151600.0,6.76,6.78,6.75,6.77,151600.0
2010-11-11 11:35:00,6.77,6.78,6.77,6.78,34100.0,6.77,6.78,6.77,6.78,34100.0
2010-11-11 11:40:00,6.78,6.79,6.77,6.79,105600.0,6.78,6.79,6.77,6.79,105600.0
2010-11-11 11:45:00,6.78,6.79,6.78,6.78,38700.0,6.78,6.79,6.78,6.78,38700.0
2010-11-11 11:50:00,6.78,6.79,6.78,6.79,21600.0,6.78,6.79,6.78,6.79,21600.0
2010-11-11 11:55:00,6.78,6.79,6.78,6.78,57600.0,6.78,6.79,6.78,6.78,57600.0
2010-11-11 12:00:00,6.78,6.79,6.78,6.79,21300.0,6.78,6.79,6.78,6.79,21300.0
2010-11-11 12:05:00,6.78,6.79,6.77,6.77,200200.0,6.78,6.79,6.77,6.77,200200.0
2010-11-11 12:10:00,6.77,6.78,6.76,6.76,73400.0,6.77,6.78,6.76,6.76,73400.0
2010-11-11 12:15:00,6.76,6.77,6.76,6.76,65000.0,6.76,6.77,6.76,6.76,65000.0
2010-11-11 12:20:00,6.76,6.77,6.76,6.76,28800.0,6.76,6.77,6.76,6.76,28800.0
2010-11-11 12:25:00,6.77,6.77,6.76,6.76,68500.0,6.77,6.77,6.76,6.76,68500.0
2010-11-11 12:30:00,6.76,6.77,6.76,6.77,38300.0,6.76,6.77,6.76,6.77,38300.0
2010-11-11 12:35:00,6.77,6.77,6.76,6.76,194300.0,6.77,6.77,6.76,6.76,194300.0
2010-11-11 12:40:00,6.76,6.77,6.76,6.76,35900.0,6.76,6.77,6.76,6.76,35900.0
2010-11-11 12:45:00,6.76,6.77,6.76,6.76,25000.0,6.76,6.77,6.76,6.76,25000.0
2010-11-11 12:50:00,6.76,6.77,6.72,6.74,284000.0,6.76,6.77,6.72,6.74,284000.0
2010-11-11 12:55:00,6.74,6.75,6.74,6.75,63100.0,6.74,6.75,6.74,6.75,63100.0
2010-11-11 13:00:00,6.74,6.75,6.74,6.74,43300.0,6.74,6.75,6.74,6.74,43300.0
2010-11-11 13:05:00,6.74,6.75,6.74,6.74,54400.0,6.74,6.75,6.74,6.74,54400.0
2010-11-11 13:10:00,6.74,6.75,6.73,6.73,81100.0,6.74,6.75,6.73,6.73,81100.0
2010-11-11 13:15:00,6.73,6.76,6.73,6.76,161600.0,6.73,6.76,6.73,6.76,161600.0
2010-11-11 13:20:00,6.75,6.76,6.75,6.76,63700.0,6.75,6.76,6.75,6.76,63700.0
2010-11-11 13:25:00,6.76,6.76,6.75,6.76,55800.0,6.76,6.76,6.75,6.76,55800.0
2010-11-11 13:30:00,6.76,6.76,6.75,6.76,24900.0,6.76,6.76,6.75,6.76,24900.0
2010-11-11 13:35:00,6.76,6.77,6.75,6.77,106200.0,6.76,6.77,6.75,6.77,106200.0
2010-11-11 13:40:00,6.77,6.8,6.76,6.79,270800.0,6.77,6.8,6.76,6.79,270800.0
2010-11-11 13:45:00,6.8,6.83,6.79,6.82,216600.0,6.8,6.83,6.79,6.82,216600.0
2010-11-11 13:50:00,6.82,6.83,6.82,6.82,156300.0,6.82,6.83,6.82,6.82,156300.0
2010-11-11 13:55:00,6.82,6.83,6.82,6.82,76500.0,6.82,6.83,6.82,6.82,76500.0
2010-11-11 14:00:00,6.82,6.83,6.82,6.82,27500.0,6.82,6.83,6.82,6.82,27500.0
2010-11-11 14:05:00,6.82,6.83,6.82,6.83,228200.0,6.82,6.83,6.82,6.83,228200.0
2010-11-11 14:10:00,6.82,6.83,6.82,6.82,35300.0,6.82,6.83,6.82,6.82,35300.0
2010-11-11 14:15:00,6.82,6.83,6.82,6.82,186300.0,6.82,6.83,6.82,6.82,186300.0
2010-11-11 14:20:00,6.82,6.83,6.82,6.82,23600.0,6.82,6.83,6.82,6.82,23600.0
2010-11-11 14:25:00,6.82,6.83,6.82,6.82,32200.0,6.82,6.83,6.82,6.82,32200.0
2010-11-11 14:30:00,6.82,6.84,6.82,6.83,193500.0,6.82,6.84,6.82,6.83,193500.0
2010-11-11 14:35:00,6.84,6.84,6.83,6.84,46700.0,6.84,6.84,6.83,6.84,46700.0
2010-11-11 14:40:00,6.83,6.84,6.83,6.83,28700.0,6.83,6.84,6.83,6.83,28700.0
2010-11-11 14:45:00,6.84,6.84,6.83,6.83,186800.0,6.84,6.84,6.83,6.83,186800.0
2010-11-11 14:50:00,6.84,6.85,6.83,6.85,462000.0,6.84,6.85,6.83,6.85,462000.0
2010-11-11 14:55:00,6.84,6.85,6.82,6.83,345900.0,6.84,6.85,6.82,6.83,345900.0
2010-11-11 15:00:00,6.84,6.84,6.83,6.84,153600.0,6.84,6.84,6.83,6.84,153600.0
2010-11-11 15:05:00,6.84,6.85,6.83,6.84,423100.0,6.84,6.85,6.83,6.84,423100.0
2010-11-11 15:10:00,6.84,6.85,6.84,6.84,49100.0,6.84,6.85,6.84,6.84,49100.0
2010-11-11 15:15:00,6.84,6.85,6.84,6.84,37200.0,6.84,6.85,6.84,6.84,37200.0
2010-11-11 15:20:00,6.85,6.85,6.82,6.82,213600.0,6.85,6.85,6.82,6.82,213600.0
2010-11-11 15:25:00,6.82,6.83,6.82,6.82,41400.0,6.82,6.83,6.82,6.82,41400.0
2010-11-11 15:30:00,6.82,6.83,6.82,6.82,188800.0,6.82,6.83,6.82,6.82,188800.0
2010-11-11 15:35:00,6.82,6.84,6.82,6.83,213700.0,6.82,6.84,6.82,6.83,213700.0
2010-11-11 15:40:00,6.84,6.85,6.83,6.83,331800.0,6.84,6.85,6.83,6.83,331800.0
2010-11-11 15:45:00,6.83,6.84,6.81,6.84,538900.0,6.83,6.84,6.81,6.84,538900.0
2010-11-11 15:50:00,6.84,6.84,6.83,6.84,133800.0,6.84,6.84,6.83,6.84,133800.0
2010-11-11 15:55:00,6.84,6.84,6.83,6.83,525000.0,6.84,6.84,6.83,6.83,525000.0
2010-11-12 09:30:00,6.81,6.83,6.76,6.8,141100.0,6.81,6.83,6.76,6.8,141100.0
2010-11-12 09:35:00,6.8,6.8,6.79,6.79,82100.0,6.8,6.8,6.79,6.79,82100.0
2010-11-12 09:40:00,6.79,6.79,6.75,6.76,266300.0,6.79,6.79,6.75,6.76,266300.0
2010-11-12 09:45:00,6.76,6.76,6.75,6.75,41600.0,6.76,6.76,6.75,6.75,41600.0
2010-11-12 09:50:00,6.76,6.78,6.75,6.77,117000.0,6.76,6.78,6.75,6.77,117000.0
2010-11-12 09:55:00,6.78,6.78,6.77,6.78,35500.0,6.78,6.78,6.77,6.78,35500.0
2010-11-12 10:00:00,6.78,6.78,6.75,6.75,137000.0,6.78,6.78,6.75,6.75,137000.0
2010-11-12 10:05:00,6.75,6.77,6.73,6.76,271600.0,6.75,6.77,6.73,6.76,271600.0
2010-11-12 10:10:00,6.76,6.77,6.74,6.76,286900.0,6.76,6.77,6.74,6.76,286900.0
2010-11-12 10:15:00,6.76,6.82,6.76,6.8,336000.0,6.76,6.82,6.76,6.8,336000.0
2010-11-12 10:20:00,6.81,6.82,6.79,6.79,312100.0,6.81,6.82,6.79,6.79,312100.0
2010-11-12 10:25:00,6.79,6.8,6.77,6.77,69200.0,6.79,6.8,6.77,6.77,69200.0
2010-11-12 10:30:00,6.77,6.78,6.76,6.77,120600.0,6.77,6.78,6.76,6.77,120600.0
2010-11-12 10:35:00,6.77,6.8,6.76,6.78,429000.0,6.77,6.8,6.76,6.78,429000.0
2010-11-12 10:40:00,6.78,6.79,6.75,6.76,659700.0,6.78,6.79,6.75,6.76,659700.0
2010-11-12 10:45:00,6.75,6.79,6.75,6.77,215500.0,6.75,6.79,6.75,6.77,215500.0
2010-11-12 10:50:00,6.77,6.78,6.77,6.77,622100.0,6.77,6.78,6.77,6.77,622100.0
2010-11-12 10:55:00,6.77,6.79,6.76,6.78,732900.0,6.77,6.79,6.76,6.78,732900.0
2010-11-12 11:00:00,6.78,6.79,6.76,6.76,375300.0,6.78,6.79,6.76,6.76,375300.0
2010-11-12 11:05:00,6.76,6.77,6.76,6.76,98100.0,6.76,6.77,6.76,6.76,98100.0
2010-11-12 11:10:00,6.76,6.77,6.76,6.76,68900.0,6.76,6.77,6.76,6.76,68900.0
2010-11-12 11:15:00,6.76,6.79,6.76,6.78,165900.0,6.76,6.79,6.76,6.78,165900.0
2010-11-12 11:20:00,6.78,6.78,6.77,6.77,42800.0,6.78,6.78,6.77,6.77,42800.0
2010-11-12 11:25:00,6.77,6.78,6.77,6.77,99400.0,6.77,6.78,6.77,6.77,99400.0
2010-11-12 11:30:00,6.77,6.78,6.77,6.78,84400.0,6.77,6.78,6.77,6.78,84400.0
2010-11-12 11:35:00,6.77,6.78,6.77,6.77,9100.0,6.77,6.78,6.77,6.77,9100.0
2010-11-12 11:40:00,6.77,6.78,6.77,6.77,10600.0,6.77,6.78,6.77,6.77,10600.0
2010-11-12 11:45:00,6.77,6.78,6.76,6.76,49500.0,6.77,6.78,6.76,6.76,49500.0
2010-11-12 11:50:00,6.77,6.77,6.74,6.74,61000.0,6.77,6.77,6.74,6.74,61000.0
2010-11-12 11:55:00,6.75,6.75,6.74,6.74,12900.0,6.75,6.75,6.74,6.74,12900.0
2010-11-12 12:00:00,6.74,6.74,6.74,6.74,5300.0,6.74,6.74,6.74,6.74,5300.0
2010-11-12 12:05:00,6.74,6.75,6.74,6.74,28200.0,6.74,6.75,6.74,6.74,28200.0
2010-11-12 12:10:00,6.74,6.74,6.73,6.74,32800.0,6.74,6.74,6.73,6.74,32800.0
2010-11-12 12:15:00,6.73,6.73,6.72,6.72,32500.0,6.73,6.73,6.72,6.72,32500.0
2010-11-12 12:20:00,6.72,6.73,6.7,6.7,141900.0,6.72,6.73,6.7,6.7,141900.0
2010-11-12 12:25:00,6.7,6.71,6.7,6.7,107300.0,6.7,6.71,6.7,6.7,107300.0
2010-11-12 12:30:00,6.7,6.71,6.7,6.7,17400.0,6.7,6.71,6.7,6.7,17400.0
2010-11-12 12:35:00,6.7,6.72,6.7,6.71,117700.0,6.7,6.72,6.7,6.71,117700.0
2010-11-12 12:40:00,6.71,6.72,6.7,6.7,62700.0,6.71,6.72,6.7,6.7,62700.0
2010-11-12 12:45:00,6.7,6.71,6.7,6.7,39800.0,6.7,6.71,6.7,6.7,39800.0
2010-11-12 12:50:00,6.7,6.71,6.7,6.7,25600.0,6.7,6.71,6.7,6.7,25600.0
2010-11-12 12:55:00,6.7,6.71,6.69,6.69,83100.0,6.7,6.71,6.69,6.69,83100.0
2010-11-12 13:00:00,6.69,6.7,6.68,6.69,56200.0,6.69,6.7,6.68,6.69,56200.0
2010-11-12 13:05:00,6.68,6.68,6.67,6.68,59600.0,6.68,6.68,6.67,6.68,59600.0
2010-11-12 13:10:00,6.68,6.68,6.67,6.68,41600.0,6.68,6.68,6.67,6.68,41600.0
2010-11-12 13:15:00,6.68,6.69,6.67,6.68,342800.0,6.68,6.69,6.67,6.68,342800.0
2010-11-12 13:20:00,6.68,6.7,6.67,6.7,105500.0,6.68,6.7,6.67,6.7,105500.0
2010-11-12 13:25:00,6.7,6.71,6.69,6.7,152400.0,6.7,6.71,6.69,6.7,152400.0
2010-11-12 13:30:00,6.7,6.71,6.7,6.7,6000.0,6.7,6.71,6.7,6.7,6000.0
2010-11-12 13:35:00,6.7,6.71,6.7,6.71,8500.0,6.7,6.71,6.7,6.71,8500.0
2010-11-12 13:40:00,6.71,6.71,6.7,6.71,17600.0,6.71,6.71,6.7,6.71,17600.0
2010-11-12 13:45:00,6.7,6.71,6.7,6.71,20500.0,6.7,6.71,6.7,6.71,20500.0
2010-11-12 13:50:00,6.7,6.72,6.7,6.7,78100.0,6.7,6.72,6.7,6.7,78100.0
2010-11-12 13:55:00,6.7,6.71,6.69,6.7,108900.0,6.7,6.71,6.69,6.7,108900.0
2010-11-12 14:00:00,6.7,6.71,6.7,6.7,10600.0,6.7,6.71,6.7,6.7,10600.0
2010-11-12 14:05:00,6.7,6.71,6.7,6.7,7600.0,6.7,6.71,6.7,6.7,7600.0
2010-11-12 14:10:00,6.71,6.72,6.71,6.71,47200.0,6.71,6.72,6.71,6.71,47200.0
2010-11-12 14:15:00,6.72,6.73,6.71,6.72,90000.0,6.72,6.73,6.71,6.72,90000.0
2010-11-12 14:20:00,6.71,6.72,6.71,6.71,35600.0,6.71,6.72,6.71,6.71,35600.0
2010-11-12 14:25:00,6.72,6.72,6.7,6.7,92800.0,6.72,6.72,6.7,6.7,92800.0
2010-11-12 14:30:00,6.7,6.71,6.7,6.7,240900.0,6.7,6.71,6.7,6.7,240900.0
2010-11-12 14:35:00,6.7,6.71,6.7,6.71,18900.0,6.7,6.71,6.7,6.71,18900.0
2010-11-12 14:40:00,6.7,6.71,6.7,6.7,97500.0,6.7,6.71,6.7,6.7,97500.0
2010-11-12 14:45:00,6.7,6.71,6.7,6.71,140000.0,6.7,6.71,6.7,6.71,140000.0
2010-11-12 14:50:00,6.71,6.72,6.71,6.71,45800.0,6.71,6.72,6.71,6.71,45800.0
2010-11-12 14:55:00,6.72,6.72,6.69,6.7,256200.0,6.72,6.72,6.69,6.7,256200.0
2010-11-12 15:00:00,6.7,6.71,6.7,6.71,27800.0,6.7,6.71,6.7,6.71,27800.0
2010-11-12 15:05:00,6.72,6.72,6.71,6.72,11600.0,6.72,6.72,6.71,6.72,11600.0
2010-11-12 15:10:00,6.71,6.72,6.71,6.72,10600.0,6.71,6.72,6.71,6.72,10600.0
2010-11-12 15:15:00,6.72,6.72,6.7,6.72,129100.0,6.72,6.72,6.7,6.72,129100.0
2010-11-12 15:20:00,6.72,6.74,6.71,6.74,189900.0,6.72,6.74,6.71,6.74,189900.0
2010-11-12 15:25:00,6.74,6.74,6.71,6.73,124800.0,6.74,6.74,6.71,6.73,124800.0
2010-11-12 15:30:00,6.72,6.74,6.72,6.73,157600.0,6.72,6.74,6.72,6.73,157600.0
2010-11-12 15:35:00,6.73,6.73,6.71,6.71,137300.0,6.73,6.73,6.71,6.71,137300.0
2010-11-12 15:40:00,6.72,6.72,6.71,6.71,122600.0,6.72,6.72,6.71,6.71,122600.0
2010-11-12 15:45:00,6.72,6.74,6.71,6.73,276800.0,6.72,6.74,6.71,6.73,276800.0
2010-11-12 15:50:00,6.74,6.75,6.73,6.74,492600.0,6.74,6.75,6.73,6.74,492600.0
2010-11-12 15:55:00,6.74,6.74,6.73,6.73,294200.0,6.74,6.74,6.73,6.73,294200.0
2010-11-15 09:30:00,6.78,6.78,6.71,6.71,87600.0,6.78,6.78,6.71,6.71,87600.0
2010-11-15 09:35:00,6.72,6.72,6.7,6.72,54700.0,6.72,6.72,6.7,6.72,54700.0
2010-11-15 09:40:00,6.71,6.72,6.7,6.71,111400.0,6.71,6.72,6.7,6.71,111400.0
2010-11-15 09:45:00,6.72,6.72,6.69,6.72,157200.0,6.72,6.72,6.69,6.72,157200.0
2010-11-15 09:50:00,6.71,6.72,6.71,6.72,25200.0,6.71,6.72,6.71,6.72,25200.0
2010-11-15 09:55:00,6.71,6.72,6.71,6.72,17500.0,6.71,6.72,6.71,6.72,17500.0
2010-11-15 10:00:00,6.71,6.72,6.7,6.71,46000.0,6.71,6.72,6.7,6.71,46000.0
2010-11-15 10:05:00,6.7,6.73,6.7,6.73,169600.0,6.7,6.73,6.7,6.73,169600.0
2010-11-15 10:10:00,6.73,6.74,6.72,6.73,182500.0,6.73,6.74,6.72,6.73,182500.0
2010-11-15 10:15:00,6.73,6.74,6.72,6.74,175400.0,6.73,6.74,6.72,6.74,175400.0
2010-11-15 10:20:00,6.74,6.74,6.73,6.74,39700.0,6.74,6.74,6.73,6.74,39700.0
2010-11-15 10:25:00,6.74,6.74,6.73,6.74,33400.0,6.74,6.74,6.73,6.74,33400.0
2010-11-15 10:30:00,6.74,6.76,6.73,6.75,408100.0,6.74,6.76,6.73,6.75,408100.0
2010-11-15 10:35:00,6.75,6.78,6.74,6.77,221100.0,6.75,6.78,6.74,6.77,221100.0
2010-11-15 10:40:00,6.78,6.78,6.77,6.78,23000.0,6.78,6.78,6.77,6.78,23000.0
2010-11-15 10:45:00,6.78,6.78,6.77,6.78,19000.0,6.78,6.78,6.77,6.78,19000.0
2010-11-15 10:50:00,6.78,6.78,6.77,6.77,72000.0,6.78,6.78,6.77,6.77,72000.0
2010-11-15 10:55:00,6.77,6.78,6.75,6.76,55400.0,6.77,6.78,6.75,6.76,55400.0
2010-11-15 11:00:00,6.76,6.77,6.74,6.75,239200.0,6.76,6.77,6.74,6.75,239200.0
2010-11-15 11:05:00,6.74,6.75,6.74,6.75,7100.0,6.74,6.75,6.74,6.75,7100.0
2010-11-15 11:10:00,6.75,6.77,6.74,6.77,111500.0,6.75,6.77,6.74,6.77,111500.0
2010-11-15 11:15:00,6.77,6.77,6.76,6.76,11100.0,6.77,6.77,6.76,6.76,11100.0
2010-11-15 11:20:00,6.76,6.77,6.75,6.75,84200.0,6.76,6.77,6.75,6.75,84200.0
2010-11-15 11:25:00,6.75,6.76,6.75,6.76,162300.0,6.75,6.76,6.75,6.76,162300.0
2010-11-15 11:30:00,6.75,6.76,6.75,6.75,138100.0,6.75,6.76,6.75,6.75,138100.0
2010-11-15 11:35:00,6.75,6.77,6.75,6.77,58000.0,6.75,6.77,6.75,6.77,58000.0
2010-11-15 11:40:00,6.77,6.77,6.76,6.77,29000.0,6.77,6.77,6.76,6.77,29000.0
2010-11-15 11:45:00,6.77,6.78,6.76,6.78,106400.0,6.77,6.78,6.76,6.78,106400.0
2010-11-15 11:50:00,6.77,6.78,6.77,6.77,6000.0,6.77,6.78,6.77,6.77,6000.0
2010-11-15 11:55:00,6.77,6.78,6.77,6.78,29200.0,6.77,6.78,6.77,6.78,29200.0
2010-11-15 12:00:00,6.78,6.78,6.76,6.76,36300.0,6.78,6.78,6.76,6.76,36300.0
2010-11-15 12:05:00,6.76,6.77,6.76,6.77,52100.0,6.76,6.77,6.76,6.77,52100.0
2010-11-15 12:10:00,6.76,6.77,6.76,6.76,28400.0,6.76,6.77,6.76,6.76,28400.0
2010-11-15 12:15:00,6.76,6.77,6.75,6.75,27600.0,6.76,6.77,6.75,6.75,27600.0
2010-11-15 12:20:00,6.76,6.76,6.74,6.74,70100.0,6.76,6.76,6.74,6.74,70100.0
2010-11-15 12:25:00,6.75,6.76,6.74,6.75,161800.0,6.75,6.76,6.74,6.75,161800.0
2010-11-15 12:30:00,6.75,6.76,6.75,6.75,6200.0,6.75,6.76,6.75,6.75,6200.0
2010-11-15 12:35:00,6.75,6.76,6.75,6.76,9900.0,6.75,6.76,6.75,6.76,9900.0
2010-11-15 12:40:00,6.76,6.76,6.74,6.74,43400.0,6.76,6.76,6.74,6.74,43400.0
2010-11-15 12:45:00,6.74,6.75,6.74,6.74,11400.0,6.74,6.75,6.74,6.74,11400.0
2010-11-15 12:50:00,6.74,6.75,6.74,6.75,48500.0,6.74,6.75,6.74,6.75,48500.0
2010-11-15 12:55:00,6.74,6.75,6.74,6.75,22700.0,6.74,6.75,6.74,6.75,22700.0
2010-11-15 13:00:00,6.74,6.75,6.74,6.75,71700.0,6.74,6.75,6.74,6.75,71700.0
2010-11-15 13:05:00,6.75,6.75,6.74,6.75,10300.0,6.75,6.75,6.74,6.75,10300.0
2010-11-15 13:10:00,6.74,6.75,6.74,6.74,16000.0,6.74,6.75,6.74,6.74,16000.0
2010-11-15 13:15:00,6.74,6.76,6.74,6.76,58500.0,6.74,6.76,6.74,6.76,58500.0
2010-11-15 13:20:00,6.75,6.76,6.75,6.76,12600.0,6.75,6.76,6.75,6.76,12600.0
2010-11-15 13:25:00,6.75,6.76,6.75,6.75,36800.0,6.75,6.76,6.75,6.75,36800.0
2010-11-15 13:30:00,6.75,6.76,6.75,6.75,45600.0,6.75,6.76,6.75,6.75,45600.0
2010-11-15 13:35:00,6.75,6.76,6.75,6.75,63100.0,6.75,6.76,6.75,6.75,63100.0
2010-11-15 13:40:00,6.74,6.75,6.74,6.74,5300.0,6.74,6.75,6.74,6.74,5300.0
2010-11-15 13:45:00,6.74,6.75,6.74,6.74,9900.0,6.74,6.75,6.74,6.74,9900.0
2010-11-15 13:50:00,6.74,6.75,6.74,6.74,11400.0,6.74,6.75,6.74,6.74,11400.0
2010-11-15 13:55:00,6.74,6.75,6.74,6.74,2700.0,6.74,6.75,6.74,6.74,2700.0
2010-11-15 14:00:00,6.74,6.75,6.74,6.74,8300.0,6.74,6.75,6.74,6.74,8300.0
2010-11-15 14:05:00,6.74,6.75,6.74,6.74,10000.0,6.74,6.75,6.74,6.74,10000.0
2010-11-15 14:10:00,6.75,6.75,6.74,6.75,17000.0,6.75,6.75,6.74,6.75,17000.0
2010-11-15 14:15:00,6.74,6.75,6.74,6.74,43600.0,6.74,6.75,6.74,6.74,43600.0
2010-11-15 14:20:00,6.74,6.75,6.73,6.73,122300.0,6.74,6.75,6.73,6.73,122300.0
2010-11-15 14:25:00,6.73,6.74,6.73,6.74,33900.0,6.73,6.74,6.73,6.74,33900.0
2010-11-15 14:30:00,6.74,6.74,6.73,6.73,13800.0,6.74,6.74,6.73,6.73,13800.0
2010-11-15 14:35:00,6.73,6.74,6.73,6.74,33600.0,6.73,6.74,6.73,6.74,33600.0
2010-11-15 14:40:00,6.73,6.74,6.73,6.73,11100.0,6.73,6.74,6.73,6.73,11100.0
2010-11-15 14:45:00,6.73,6.74,6.73,6.73,6000.0,6.73,6.74,6.73,6.73,6000.0
2010-11-15 14:50:00,6.74,6.74,6.73,6.74,8900.0,6.74,6.74,6.73,6.74,8900.0
2010-11-15 14:55:00,6.73,6.74,6.73,6.73,15300.0,6.73,6.74,6.73,6.73,15300.0
2010-11-15 15:00:00,6.73,6.74,6.73,6.74,32600.0,6.73,6.74,6.73,6.74,32600.0
2010-11-15 15:05:00,6.73,6.74,6.72,6.72,115400.0,6.73,6.74,6.72,6.72,115400.0
2010-11-15 15:10:00,6.72,6.73,6.71,6.71,73400.0,6.72,6.73,6.71,6.71,73400.0
2010-11-15 15:15:00,6.72,6.72,6.71,6.72,177800.0,6.72,6.72,6.71,6.72,177800.0
2010-11-15 15:20:00,6.72,6.72,6.7,6.71,71600.0,6.72,6.72,6.7,6.71,71600.0
2010-11-15 15:25:00,6.7,6.71,6.69,6.7,252300.0,6.7,6.71,6.69,6.7,252300.0
2010-11-15 15:30:00,6.71,6.71,6.7,6.7,36900.0,6.71,6.71,6.7,6.7,36900.0
2010-11-15 15:35:00,6.71,6.71,6.7,6.71,85300.0,6.71,6.71,6.7,6.71,85300.0
2010-11-15 15:40:00,6.71,6.71,6.7,6.7,76200.0,6.71,6.71,6.7,6.7,76200.0
2010-11-15 15:45:00,6.7,6.71,6.69,6.69,175800.0,6.7,6.71,6.69,6.69,175800.0
2010-11-15 15:50:00,6.7,6.7,6.69,6.7,102400.0,6.7,6.7,6.69,6.7,102400.0
2010-11-15 15:55:00,6.7,6.71,6.69,6.7,501300.0,6.7,6.71,6.69,6.7,501300.0
2010-11-16 09:30:00,6.66,6.72,6.65,6.71,276400.0,6.66,6.72,6.65,6.71,276400.0
2010-11-16 09:35:00,6.7,6.74,6.69,6.72,166900.0,6.7,6.74,6.69,6.72,166900.0
2010-11-16 09:40:00,6.72,6.73,6.69,6.72,263500.0,6.72,6.73,6.69,6.72,263500.0
2010-11-16 09:45:00,6.71,6.72,6.69,6.71,415400.0,6.71,6.72,6.69,6.71,415400.0
2010-11-16 09:50:00,6.71,6.71,6.68,6.68,100800.0,6.71,6.71,6.68,6.68,100800.0
2010-11-16 09:55:00,6.68,6.69,6.67,6.68,50100.0,6.68,6.69,6.67,6.68,50100.0
2010-11-16 10:00:00,6.68,6.72,6.66,6.7,363200.0,6.68,6.72,6.66,6.7,363200.0
2010-11-16 10:05:00,6.7,6.71,6.69,6.7,37100.0,6.7,6.71,6.69,6.7,37100.0
2010-11-16 10:10:00,6.71,6.71,6.69,6.7,70100.0,6.71,6.71,6.69,6.7,70100.0
2010-11-16 10:15:00,6.69,6.71,6.69,6.7,154400.0,6.69,6.71,6.69,6.7,154400.0
2010-11-16 10:20:00,6.7,6.7,6.68,6.68,37500.0,6.7,6.7,6.68,6.68,37500.0
2010-11-16 10:25:00,6.68,6.68,6.67,6.68,21800.0,6.68,6.68,6.67,6.68,21800.0
2010-11-16 10:30:00,6.68,6.68,6.63,6.63,125500.0,6.68,6.68,6.63,6.63,125500.0
2010-11-16 10:35:00,6.63,6.63,6.6,6.63,419800.0,6.63,6.63,6.6,6.63,419800.0
2010-11-16 10:40:00,6.63,6.63,6.62,6.63,68800.0,6.63,6.63,6.62,6.63,68800.0
2010-11-16 10:45:00,6.63,6.65,6.62,6.64,43400.0,6.63,6.65,6.62,6.64,43400.0
2010-11-16 10:50:00,6.65,6.65,6.63,6.63,83700.0,6.65,6.65,6.63,6.63,83700.0
2010-11-16 10:55:00,6.64,6.64,6.62,6.63,194500.0,6.64,6.64,6.62,6.63,194500.0
2010-11-16 11:00:00,6.62,6.65,6.62,6.64,102800.0,6.62,6.65,6.62,6.64,102800.0
2010-11-16 11:05:00,6.64,6.65,6.61,6.61,256000.0,6.64,6.65,6.61,6.61,256000.0
2010-11-16 11:10:00,6.61,6.61,6.6,6.6,74400.0,6.61,6.61,6.6,6.6,74400.0
2010-11-16 11:15:00,6.6,6.61,6.58,6.58,342900.0,6.6,6.61,6.58,6.58,342900.0
2010-11-16 11:20:00,6.58,6.61,6.57,6.6,199400.0,6.58,6.61,6.57,6.6,199400.0
2010-11-16 11:25:00,6.61,6.61,6.6,6.61,32800.0,6.61,6.61,6.6,6.61,32800.0
2010-11-16 11:30:00,6.61,6.61,6.6,6.61,25200.0,6.61,6.61,6.6,6.61,25200.0
2010-11-16 11:35:00,6.6,6.61,6.59,6.6,41200.0,6.6,6.61,6.59,6.6,41200.0
2010-11-16 11:40:00,6.6,6.6,6.57,6.57,74700.0,6.6,6.6,6.57,6.57,74700.0
2010-11-16 11:45:00,6.57,6.59,6.56,6.59,128400.0,6.57,6.59,6.56,6.59,128400.0
2010-11-16 11:50:00,6.59,6.59,6.57,6.58,58700.0,6.59,6.59,6.57,6.58,58700.0
2010-11-16 11:55:00,6.57,6.58,6.57,6.58,52400.0,6.57,6.58,6.57,6.58,52400.0
2010-11-16 12:00:00,6.57,6.59,6.57,6.59,42300.0,6.57,6.59,6.57,6.59,42300.0
2010-11-16 12:05:00,6.59,6.6,6.58,6.6,40900.0,6.59,6.6,6.58,6.6,40900.0
2010-11-16 12:10:00,6.6,6.6,6.58,6.6,268200.0,6.6,6.6,6.58,6.6,268200.0
2010-11-16 12:15:00,6.59,6.61,6.58,6.59,169400.0,6.59,6.61,6.58,6.59,169400.0
2010-11-16 12:20:00,6.59,6.59,6.58,6.58,20200.0,6.59,6.59,6.58,6.58,20200.0
2010-11-16 12:25:00,6.58,6.59,6.58,6.58,14900.0,6.58,6.59,6.58,6.58,14900.0
2010-11-16 12:30:00,6.58,6.59,6.56,6.57,44200.0,6.58,6.59,6.56,6.57,44200.0
2010-11-16 12:35:00,6.57,6.57,6.56,6.56,21700.0,6.57,6.57,6.56,6.56,21700.0
2010-11-16 12:40:00,6.56,6.57,6.54,6.55,233900.0,6.56,6.57,6.54,6.55,233900.0
2010-11-16 12:45:00,6.55,6.55,6.54,6.54,68100.0,6.55,6.55,6.54,6.54,68100.0
2010-11-16 12:50:00,6.54,6.56,6.54,6.55,104100.0,6.54,6.56,6.54,6.55,104100.0
2010-11-16 12:55:00,6.56,6.56,6.55,6.56,41800.0,6.56,6.56,6.55,6.56,41800.0
2010-11-16 13:00:00,6.56,6.57,6.56,6.57,7600.0,6.56,6.57,6.56,6.57,7600.0
2010-11-16 13:05:00,6.57,6.57,6.56,6.57,9500.0,6.57,6.57,6.56,6.57,9500.0
2010-11-16 13:10:00,6.56,6.57,6.56,6.56,24700.0,6.56,6.57,6.56,6.56,24700.0
2010-11-16 13:15:00,6.57,6.57,6.56,6.57,21200.0,6.57,6.57,6.56,6.57,21200.0
2010-11-16 13:20:00,6.56,6.57,6.56,6.57,21000.0,6.56,6.57,6.56,6.57,21000.0
2010-11-16 13:25:00,6.57,6.57,6.56,6.57,23400.0,6.57,6.57,6.56,6.57,23400.0
2010-11-16 13:30:00,6.57,6.57,6.56,6.57,15500.0,6.57,6.57,6.56,6.57,15500.0
2010-11-16 13:35:00,6.57,6.57,6.56,6.57,46300.0,6.57,6.57,6.56,6.57,46300.0
2010-11-16 13:40:00,6.57,6.57,6.56,6.57,15500.0,6.57,6.57,6.56,6.57,15500.0
2010-11-16 13:45:00,6.57,6.57,6.55,6.55,83200.0,6.57,6.57,6.55,6.55,83200.0
2010-11-16 13:50:00,6.55,6.56,6.55,6.55,8200.0,6.55,6.56,6.55,6.55,8200.0
2010-11-16 13:55:00,6.56,6.57,6.55,6.56,64500.0,6.56,6.57,6.55,6.56,64500.0
2010-11-16 14:00:00,6.57,6.57,6.55,6.55,77800.0,6.57,6.57,6.55,6.55,77800.0
2010-11-16 14:05:00,6.55,6.56,6.55,6.55,15200.0,6.55,6.56,6.55,6.55,15200.0
2010-11-16 14:10:00,6.55,6.57,6.55,6.57,45600.0,6.55,6.57,6.55,6.57,45600.0
2010-11-16 14:15:00,6.57,6.57,6.55,6.55,106100.0,6.57,6.57,6.55,6.55,106100.0
2010-11-16 14:20:00,6.55,6.56,6.54,6.54,108200.0,6.55,6.56,6.54,6.54,108200.0
2010-11-16 14:25:00,6.54,6.55,6.54,6.54,21000.0,6.54,6.55,6.54,6.54,21000.0
2010-11-16 14:30:00,6.55,6.56,6.54,6.55,190900.0,6.55,6.56,6.54,6.55,190900.0
2010-11-16 14:35:00,6.54,6.55,6.53,6.53,137700.0,6.54,6.55,6.53,6.53,137700.0
2010-11-16 14:40:00,6.53,6.54,6.51,6.54,139500.0,6.53,6.54,6.51,6.54,139500.0
2010-11-16 14:45:00,6.54,6.54,6.53,6.54,19400.0,6.54,6.54,6.53,6.54,19400.0
2010-11-16 14:50:00,6.54,6.56,6.54,6.56,69700.0,6.54,6.56,6.54,6.56,69700.0
2010-11-16 14:55:00,6.56,6.57,6.55,6.55,147300.0,6.56,6.57,6.55,6.55,147300.0
2010-11-16 15:00:00,6.55,6.57,6.54,6.55,97100.0,6.55,6.57,6.54,6.55,97100.0
2010-11-16 15:05:00,6.55,6.55,6.52,6.52,116800.0,6.55,6.55,6.52,6.52,116800.0
2010-11-16 15:10:00,6.52,6.53,6.51,6.52,156100.0,6.52,6.53,6.51,6.52,156100.0
2010-11-16 15:15:00,6.51,6.52,6.5,6.51,415500.0,6.51,6.52,6.5,6.51,415500.0
2010-11-16 15:20:00,6.51,6.52,6.5,6.51,157300.0,6.51,6.52,6.5,6.51,157300.0
2010-11-16 15:25:00,6.51,6.51,6.5,6.5,481000.0,6.51,6.51,6.5,6.5,481000.0
2010-11-16 15:30:00,6.5,6.51,6.49,6.51,103800.0,6.5,6.51,6.49,6.51,103800.0
2010-11-16 15:35:00,6.5,6.51,6.48,6.48,325900.0,6.5,6.51,6.48,6.48,325900.0
2010-11-16 15:40:00,6.49,6.5,6.48,6.5,349000.0,6.49,6.5,6.48,6.5,349000.0
2010-11-16 15:45:00,6.5,6.51,6.5,6.5,164500.0,6.5,6.51,6.5,6.5,164500.0
2010-11-16 15:50:00,6.5,6.52,6.5,6.52,242500.0,6.5,6.52,6.5,6.52,242500.0
2010-11-16 15:55:00,6.52,6.53,6.51,6.52,723100.0,6.52,6.53,6.51,6.52,723100.0
2010-11-17 09:30:00,6.53,6.54,6.46,6.48,189100.0,6.53,6.54,6.46,6.48,189100.0
2010-11-17 09:35:00,6.48,6.52,6.48,6.51,1711100.0,6.48,6.52,6.48,6.51,1711100.0
2010-11-17 09:40:00,6.51,6.56,6.5,6.51,1264600.0,6.51,6.56,6.5,6.51,1264600.0
2010-11-17 09:45:00,6.51,6.58,6.48,6.57,1287100.0,6.51,6.58,6.48,6.57,1287100.0
2010-11-17 09:50:00,6.56,6.64,6.56,6.64,665600.0,6.56,6.64,6.56,6.64,665600.0
2010-11-17 09:55:00,6.63,6.66,6.61,6.65,2221700.0,6.63,6.66,6.61,6.65,2221700.0
2010-11-17 10:00:00,6.64,6.7,6.64,6.69,402600.0,6.64,6.7,6.64,6.69,402600.0
2010-11-17 10:05:00,6.69,6.74,6.68,6.7,1041600.0,6.69,6.74,6.68,6.7,1041600.0
2010-11-17 10:10:00,6.7,6.76,6.68,6.74,917900.0,6.7,6.76,6.68,6.74,917900.0
2010-11-17 10:15:00,6.74,6.75,6.7,6.7,204800.0,6.74,6.75,6.7,6.7,204800.0
2010-11-17 10:20:00,6.7,6.71,6.66,6.68,906500.0,6.7,6.71,6.66,6.68,906500.0
2010-11-17 10:25:00,6.67,6.71,6.67,6.69,312000.0,6.67,6.71,6.67,6.69,312000.0
2010-11-17 10:30:00,6.7,6.71,6.69,6.7,386700.0,6.7,6.71,6.69,6.7,386700.0
2010-11-17 10:35:00,6.7,6.7,6.67,6.69,340000.0,6.7,6.7,6.67,6.69,340000.0
2010-11-17 10:40:00,6.69,6.71,6.69,6.69,231000.0,6.69,6.71,6.69,6.69,231000.0
2010-11-17 10:45:00,6.7,6.7,6.65,6.68,538300.0,6.7,6.7,6.65,6.68,538300.0
2010-11-17 10:50:00,6.68,6.69,6.68,6.68,59800.0,6.68,6.69,6.68,6.68,59800.0
2010-11-17 10:55:00,6.68,6.69,6.66,6.67,147100.0,6.68,6.69,6.66,6.67,147100.0
2010-11-17 11:00:00,6.68,6.68,6.67,6.67,12700.0,6.68,6.68,6.67,6.67,12700.0
2010-11-17 11:05:00,6.67,6.68,6.64,6.66,451700.0,6.67,6.68,6.64,6.66,451700.0
2010-11-17 11:10:00,6.66,6.67,6.66,6.67,103900.0,6.66,6.67,6.66,6.67,103900.0
2010-11-17 11:15:00,6.66,6.67,6.65,6.66,88200.0,6.66,6.67,6.65,6.66,88200.0
2010-11-17 11:20:00,6.65,6.65,6.61,6.63,500200.0,6.65,6.65,6.61,6.63,500200.0
2010-11-17 11:25:00,6.64,6.67,6.63,6.65,226600.0,6.64,6.67,6.63,6.65,226600.0
2010-11-17 11:30:00,6.66,6.66,6.63,6.64,138100.0,6.66,6.66,6.63,6.64,138100.0
2010-11-17 11:35:00,6.64,6.64,6.61,6.62,274000.0,6.64,6.64,6.61,6.62,274000.0
2010-11-17 11:40:00,6.63,6.67,6.62,6.66,437300.0,6.63,6.67,6.62,6.66,437300.0
2010-11-17 11:45:00,6.66,6.66,6.63,6.65,336700.0,6.66,6.66,6.63,6.65,336700.0
2010-11-17 11:50:00,6.65,6.66,6.64,6.65,82600.0,6.65,6.66,6.64,6.65,82600.0
2010-11-17 11:55:00,6.66,6.66,6.64,6.64,170700.0,6.66,6.66,6.64,6.64,170700.0
2010-11-17 12:00:00,6.65,6.67,6.64,6.67,257400.0,6.65,6.67,6.64,6.67,257400.0
2010-11-17 12:05:00,6.67,6.67,6.66,6.66,395300.0,6.67,6.67,6.66,6.66,395300.0
2010-11-17 12:10:00,6.67,6.67,6.65,6.66,153700.0,6.67,6.67,6.65,6.66,153700.0
2010-11-17 12:15:00,6.67,6.67,6.64,6.64,278700.0,6.67,6.67,6.64,6.64,278700.0
2010-11-17 12:20:00,6.64,6.65,6.64,6.64,130900.0,6.64,6.65,6.64,6.64,130900.0
2010-11-17 12:25:00,6.64,6.65,6.61,6.62,218400.0,6.64,6.65,6.61,6.62,218400.0
2010-11-17 12:30:00,6.63,6.63,6.58,6.6,291500.0,6.63,6.63,6.58,6.6,291500.0
2010-11-17 12:35:00,6.6,6.6,6.59,6.6,90800.0,6.6,6.6,6.59,6.6,90800.0
2010-11-17 12:40:00,6.59,6.6,6.59,6.59,55200.0,6.59,6.6,6.59,6.59,55200.0
2010-11-17 12:45:00,6.6,6.6,6.57,6.57,108500.0,6.6,6.6,6.57,6.57,108500.0
2010-11-17 12:50:00,6.58,6.58,6.56,6.56,108200.0,6.58,6.58,6.56,6.56,108200.0
2010-11-17 12:55:00,6.56,6.57,6.53,6.53,328500.0,6.56,6.57,6.53,6.53,328500.0
2010-11-17 13:00:00,6.53,6.54,6.51,6.54,443800.0,6.53,6.54,6.51,6.54,443800.0
2010-11-17 13:05:00,6.54,6.55,6.53,6.55,51700.0,6.54,6.55,6.53,6.55,51700.0
2010-11-17 13:10:00,6.55,6.6,6.54,6.58,866100.0,6.55,6.6,6.54,6.58,866100.0
2010-11-17 13:15:00,6.58,6.59,6.55,6.57,233100.0,6.58,6.59,6.55,6.57,233100.0
2010-11-17 13:20:00,6.57,6.61,6.56,6.58,209200.0,6.57,6.61,6.56,6.58,209200.0
2010-11-17 13:25:00,6.58,6.59,6.56,6.58,195700.0,6.58,6.59,6.56,6.58,195700.0
2010-11-17 13:30:00,6.58,6.59,6.57,6.57,109500.0,6.58,6.59,6.57,6.57,109500.0
2010-11-17 13:35:00,6.57,6.58,6.54,6.55,322600.0,6.57,6.58,6.54,6.55,322600.0
2010-11-17 13:40:00,6.55,6.56,6.54,6.55,190600.0,6.55,6.56,6.54,6.55,190600.0
2010-11-17 13:45:00,6.56,6.56,6.52,6.52,106300.0,6.56,6.56,6.52,6.52,106300.0
2010-11-17 13:50:00,6.52,6.53,6.52,6.52,62400.0,6.52,6.53,6.52,6.52,62400.0
2010-11-17 13:55:00,6.52,6.53,6.51,6.52,140200.0,6.52,6.53,6.51,6.52,140200.0
2010-11-17 14:00:00,6.52,6.53,6.52,6.52,80700.0,6.52,6.53,6.52,6.52,80700.0
2010-11-17 14:05:00,6.52,6.53,6.5,6.51,388300.0,6.52,6.53,6.5,6.51,388300.0
2010-11-17 14:10:00,6.51,6.51,6.47,6.49,296400.0,6.51,6.51,6.47,6.49,296400.0
2010-11-17 14:15:00,6.49,6.49,6.46,6.46,401300.0,6.49,6.49,6.46,6.46,401300.0
2010-11-17 14:20:00,6.46,6.47,6.44,6.46,557600.0,6.46,6.47,6.44,6.46,557600.0
2010-11-17 14:25:00,6.46,6.47,6.45,6.47,163500.0,6.46,6.47,6.45,6.47,163500.0
2010-11-17 14:30:00,6.47,6.51,6.46,6.5,840300.0,6.47,6.51,6.46,6.5,840300.0
2010-11-17 14:35:00,6.5,6.51,6.49,6.49,131700.0,6.5,6.51,6.49,6.49,131700.0
2010-11-17 14:40:00,6.49,6.5,6.48,6.49,106400.0,6.49,6.5,6.48,6.49,106400.0
2010-11-17 14:45:00,6.48,6.49,6.48,6.48,39400.0,6.48,6.49,6.48,6.48,39400.0
2010-11-17 14:50:00,6.49,6.49,6.47,6.48,181900.0,6.49,6.49,6.47,6.48,181900.0
2010-11-17 14:55:00,6.48,6.48,6.47,6.47,91000.0,6.48,6.48,6.47,6.47,91000.0
2010-11-17 15:00:00,6.48,6.5,6.47,6.49,705200.0,6.48,6.5,6.47,6.49,705200.0
2010-11-17 15:05:00,6.49,6.5,6.48,6.48,258500.0,6.49,6.5,6.48,6.48,258500.0
2010-11-17 15:10:00,6.48,6.5,6.47,6.5,255700.0,6.48,6.5,6.47,6.5,255700.0
2010-11-17 15:15:00,6.49,6.52,6.49,6.52,107900.0,6.49,6.52,6.49,6.52,107900.0
2010-11-17 15:20:00,6.52,6.52,6.51,6.52,64900.0,6.52,6.52,6.51,6.52,64900.0
2010-11-17 15:25:00,6.52,6.52,6.49,6.49,199100.0,6.52,6.52,6.49,6.49,199100.0
2010-11-17 15:30:00,6.5,6.5,6.49,6.49,93200.0,6.5,6.5,6.49,6.49,93200.0
2010-11-17 15:35:00,6.5,6.53,6.49,6.52,252100.0,6.5,6.53,6.49,6.52,252100.0
2010-11-17 15:40:00,6.53,6.54,6.52,6.54,174100.0,6.53,6.54,6.52,6.54,174100.0
2010-11-17 15:45:00,6.54,6.56,6.54,6.56,257000.0,6.54,6.56,6.54,6.56,257000.0
2010-11-17 15:50:00,6.56,6.58,6.55,6.57,600200.0,6.56,6.58,6.55,6.57,600200.0
2010-11-17 15:55:00,6.57,6.57,6.55,6.55,536800.0,6.57,6.57,6.55,6.55,536800.0
2010-11-18 09:30:00,6.62,6.64,6.57,6.58,253200.0,6.62,6.64,6.57,6.58,253200.0
2010-11-18 09:35:00,6.58,6.59,6.55,6.56,127600.0,6.58,6.59,6.55,6.56,127600.0
2010-11-18 09:40:00,6.55,6.56,6.55,6.56,46100.0,6.55,6.56,6.55,6.56,46100.0
2010-11-18 09:45:00,6.56,6.58,6.56,6.58,85200.0,6.56,6.58,6.56,6.58,85200.0
2010-11-18 09:50:00,6.57,6.58,6.56,6.57,127400.0,6.57,6.58,6.56,6.57,127400.0
2010-11-18 09:55:00,6.57,6.58,6.56,6.58,57100.0,6.57,6.58,6.56,6.58,57100.0
2010-11-18 10:00:00,6.58,6.6,6.57,6.57,82400.0,6.58,6.6,6.57,6.57,82400.0
2010-11-18 10:05:00,6.57,6.59,6.57,6.59,60900.0,6.57,6.59,6.57,6.59,60900.0
2010-11-18 10:10:00,6.59,6.61,6.58,6.61,126600.0,6.59,6.61,6.58,6.61,126600.0
2010-11-18 10:15:00,6.61,6.62,6.58,6.58,677900.0,6.61,6.62,6.58,6.58,677900.0
2010-11-18 10:20:00,6.59,6.59,6.57,6.58,179400.0,6.59,6.59,6.57,6.58,179400.0
2010-11-18 10:25:00,6.57,6.59,6.57,6.58,71400.0,6.57,6.59,6.57,6.58,71400.0
2010-11-18 10:30:00,6.59,6.59,6.58,6.58,40300.0,6.59,6.59,6.58,6.58,40300.0
2010-11-18 10:35:00,6.59,6.59,6.57,6.57,48300.0,6.59,6.59,6.57,6.57,48300.0
2010-11-18 10:40:00,6.57,6.58,6.57,6.57,34700.0,6.57,6.58,6.57,6.57,34700.0
2010-11-18 10:45:00,6.57,6.58,6.57,6.57,29500.0,6.57,6.58,6.57,6.57,29500.0
2010-11-18 10:50:00,6.57,6.58,6.57,6.57,17800.0,6.57,6.58,6.57,6.57,17800.0
2010-11-18 10:55:00,6.57,6.58,6.55,6.55,106100.0,6.57,6.58,6.55,6.55,106100.0
2010-11-18 11:00:00,6.55,6.56,6.55,6.55,26200.0,6.55,6.56,6.55,6.55,26200.0
2010-11-18 11:05:00,6.56,6.56,6.54,6.54,86500.0,6.56,6.56,6.54,6.54,86500.0
2010-11-18 11:10:00,6.54,6.55,6.54,6.54,39600.0,6.54,6.55,6.54,6.54,39600.0
2010-11-18 11:15:00,6.55,6.55,6.54,6.55,57700.0,6.55,6.55,6.54,6.55,57700.0
2010-11-18 11:20:00,6.55,6.55,6.54,6.55,65900.0,6.55,6.55,6.54,6.55,65900.0
2010-11-18 11:25:00,6.54,6.55,6.54,6.54,39800.0,6.54,6.55,6.54,6.54,39800.0
2010-11-18 11:30:00,6.55,6.55,6.53,6.54,121600.0,6.55,6.55,6.53,6.54,121600.0
2010-11-18 11:35:00,6.53,6.54,6.53,6.53,32900.0,6.53,6.54,6.53,6.53,32900.0
2010-11-18 11:40:00,6.53,6.54,6.53,6.53,36800.0,6.53,6.54,6.53,6.53,36800.0
2010-11-18 11:45:00,6.53,6.54,6.52,6.52,101300.0,6.53,6.54,6.52,6.52,101300.0
2010-11-18 11:50:00,6.52,6.53,6.52,6.52,16800.0,6.52,6.53,6.52,6.52,16800.0
2010-11-18 11:55:00,6.52,6.55,6.52,6.55,146400.0,6.52,6.55,6.52,6.55,146400.0
2010-11-18 12:00:00,6.54,6.57,6.54,6.56,135700.0,6.54,6.57,6.54,6.56,135700.0
2010-11-18 12:05:00,6.56,6.57,6.56,6.56,52900.0,6.56,6.57,6.56,6.56,52900.0
2010-11-18 12:10:00,6.56,6.57,6.55,6.55,83200.0,6.56,6.57,6.55,6.55,83200.0
2010-11-18 12:15:00,6.55,6.56,6.54,6.55,77400.0,6.55,6.56,6.54,6.55,77400.0
2010-11-18 12:20:00,6.56,6.57,6.56,6.57,126600.0,6.56,6.57,6.56,6.57,126600.0
2010-11-18 12:25:00,6.57,6.57,6.56,6.57,42600.0,6.57,6.57,6.56,6.57,42600.0
2010-11-18 12:30:00,6.57,6.57,6.56,6.56,45600.0,6.57,6.57,6.56,6.56,45600.0
2010-11-18 12:35:00,6.57,6.57,6.56,6.57,25400.0,6.57,6.57,6.56,6.57,25400.0
2010-11-18 12:40:00,6.57,6.57,6.55,6.57,80700.0,6.57,6.57,6.55,6.57,80700.0
2010-11-18 12:45:00,6.56,6.57,6.55,6.55,95700.0,6.56,6.57,6.55,6.55,95700.0
2010-11-18 12:50:00,6.55,6.56,6.55,6.55,44000.0,6.55,6.56,6.55,6.55,44000.0
2010-11-18 12:55:00,6.55,6.56,6.55,6.55,43000.0,6.55,6.56,6.55,6.55,43000.0
2010-11-18 13:00:00,6.55,6.56,6.55,6.55,10000.0,6.55,6.56,6.55,6.55,10000.0
2010-11-18 13:05:00,6.55,6.56,6.55,6.56,11400.0,6.55,6.56,6.55,6.56,11400.0
2010-11-18 13:10:00,6.55,6.56,6.55,6.55,15600.0,6.55,6.56,6.55,6.55,15600.0
2010-11-18 13:15:00,6.55,6.56,6.55,6.55,61100.0,6.55,6.56,6.55,6.55,61100.0
2010-11-18 13:20:00,6.55,6.56,6.55,6.55,15700.0,6.55,6.56,6.55,6.55,15700.0
2010-11-18 13:25:00,6.55,6.56,6.55,6.55,27100.0,6.55,6.56,6.55,6.55,27100.0
2010-11-18 13:30:00,6.55,6.56,6.55,6.55,36000.0,6.55,6.56,6.55,6.55,36000.0
2010-11-18 13:35:00,6.55,6.56,6.54,6.54,119000.0,6.55,6.56,6.54,6.54,119000.0
2010-11-18 13:40:00,6.54,6.54,6.53,6.53,69100.0,6.54,6.54,6.53,6.53,69100.0
2010-11-18 13:45:00,6.53,6.53,6.52,6.52,51900.0,6.53,6.53,6.52,6.52,51900.0
2010-11-18 13:50:00,6.53,6.54,6.52,6.54,118700.0,6.53,6.54,6.52,6.54,118700.0
2010-11-18 13:55:00,6.54,6.55,6.53,6.53,87200.0,6.54,6.55,6.53,6.53,87200.0
2010-11-18 14:00:00,6.53,6.56,6.53,6.56,150200.0,6.53,6.56,6.53,6.56,150200.0
2010-11-18 14:05:00,6.55,6.57,6.55,6.56,139500.0,6.55,6.57,6.55,6.56,139500.0
2010-11-18 14:10:00,6.56,6.57,6.54,6.55,74700.0,6.56,6.57,6.54,6.55,74700.0
2010-11-18 14:15:00,6.55,6.56,6.53,6.55,158400.0,6.55,6.56,6.53,6.55,158400.0
2010-11-18 14:20:00,6.56,6.56,6.55,6.56,23800.0,6.56,6.56,6.55,6.56,23800.0
2010-11-18 14:25:00,6.56,6.56,6.53,6.53,147000.0,6.56,6.56,6.53,6.53,147000.0
2010-11-18 14:30:00,6.54,6.55,6.52,6.54,185200.0,6.54,6.55,6.52,6.54,185200.0
2010-11-18 14:35:00,6.54,6.55,6.54,6.54,39100.0,6.54,6.55,6.54,6.54,39100.0
2010-11-18 14:40:00,6.54,6.57,6.54,6.57,197900.0,6.54,6.57,6.54,6.57,197900.0
2010-11-18 14:45:00,6.57,6.61,6.56,6.6,343900.0,6.57,6.61,6.56,6.6,343900.0
2010-11-18 14:50:00,6.61,6.62,6.6,6.62,264500.0,6.61,6.62,6.6,6.62,264500.0
2010-11-18 14:55:00,6.62,6.62,6.59,6.59,168500.0,6.62,6.62,6.59,6.59,168500.0
2010-11-18 15:00:00,6.59,6.61,6.59,6.59,124900.0,6.59,6.61,6.59,6.59,124900.0
2010-11-18 15:05:00,6.59,6.6,6.59,6.59,48400.0,6.59,6.6,6.59,6.59,48400.0
2010-11-18 15:10:00,6.59,6.6,6.58,6.59,113900.0,6.59,6.6,6.58,6.59,113900.0
2010-11-18 15:15:00,6.59,6.59,6.58,6.59,60900.0,6.59,6.59,6.58,6.59,60900.0
2010-11-18 15:20:00,6.58,6.59,6.56,6.57,241200.0,6.58,6.59,6.56,6.57,241200.0
2010-11-18 15:25:00,6.56,6.59,6.56,6.57,300800.0,6.56,6.59,6.56,6.57,300800.0
2010-11-18 15:30:00,6.58,6.58,6.56,6.57,190400.0,6.58,6.58,6.56,6.57,190400.0
2010-11-18 15:35:00,6.57,6.57,6.54,6.56,254600.0,6.57,6.57,6.54,6.56,254600.0
2010-11-18 15:40:00,6.55,6.56,6.54,6.55,181200.0,6.55,6.56,6.54,6.55,181200.0
2010-11-18 15:45:00,6.55,6.55,6.54,6.55,146800.0,6.55,6.55,6.54,6.55,146800.0
2010-11-18 15:50:00,6.55,6.56,6.54,6.56,496700.0,6.55,6.56,6.54,6.56,496700.0
2010-11-18 15:55:00,6.55,6.56,6.55,6.56,475900.0,6.55,6.56,6.55,6.56,475900.0
2010-11-19 09:30:00,6.56,6.6,6.56,6.59,1168100.0,6.56,6.6,6.56,6.59,1168100.0
2010-11-19 09:35:00,6.58,6.59,6.57,6.59,146600.0,6.58,6.59,6.57,6.59,146600.0
2010-11-19 09:40:00,6.59,6.59,6.57,6.58,94400.0,6.59,6.59,6.57,6.58,94400.0
2010-11-19 09:45:00,6.57,6.57,6.55,6.56,118000.0,6.57,6.57,6.55,6.56,118000.0
2010-11-19 09:50:00,6.55,6.56,6.52,6.55,325800.0,6.55,6.56,6.52,6.55,325800.0
2010-11-19 09:55:00,6.55,6.58,6.55,6.56,131800.0,6.55,6.58,6.55,6.56,131800.0
2010-11-19 10:00:00,6.56,6.58,6.56,6.58,162800.0,6.56,6.58,6.56,6.58,162800.0
2010-11-19 10:05:00,6.57,6.57,6.56,6.57,23100.0,6.57,6.57,6.56,6.57,23100.0
2010-11-19 10:10:00,6.56,6.57,6.56,6.56,12700.0,6.56,6.57,6.56,6.56,12700.0
2010-11-19 10:15:00,6.57,6.57,6.54,6.54,162900.0,6.57,6.57,6.54,6.54,162900.0
2010-11-19 10:20:00,6.54,6.55,6.53,6.53,65100.0,6.54,6.55,6.53,6.53,65100.0
2010-11-19 10:25:00,6.53,6.54,6.52,6.52,190000.0,6.53,6.54,6.52,6.52,190000.0
2010-11-19 10:30:00,6.52,6.55,6.51,6.55,355000.0,6.52,6.55,6.51,6.55,355000.0
2010-11-19 10:35:00,6.55,6.56,6.54,6.56,82800.0,6.55,6.56,6.54,6.56,82800.0
2010-11-19 10:40:00,6.56,6.59,6.55,6.59,122000.0,6.56,6.59,6.55,6.59,122000.0
2010-11-19 10:45:00,6.59,6.62,6.58,6.62,300500.0,6.59,6.62,6.58,6.62,300500.0
2010-11-19 10:50:00,6.62,6.63,6.61,6.63,113900.0,6.62,6.63,6.61,6.63,113900.0
2010-11-19 10:55:00,6.63,6.64,6.62,6.63,72900.0,6.63,6.64,6.62,6.63,72900.0
2010-11-19 11:00:00,6.63,6.64,6.61,6.63,255100.0,6.63,6.64,6.61,6.63,255100.0
2010-11-19 11:05:00,6.63,6.64,6.63,6.63,169300.0,6.63,6.64,6.63,6.63,169300.0
2010-11-19 11:10:00,6.63,6.64,6.62,6.63,77700.0,6.63,6.64,6.62,6.63,77700.0
2010-11-19 11:15:00,6.62,6.63,6.62,6.63,91000.0,6.62,6.63,6.62,6.63,91000.0
2010-11-19 11:20:00,6.63,6.63,6.6,6.6,140000.0,6.63,6.63,6.6,6.6,140000.0
2010-11-19 11:25:00,6.6,6.61,6.59,6.61,151000.0,6.6,6.61,6.59,6.61,151000.0
2010-11-19 11:30:00,6.61,6.62,6.59,6.6,90700.0,6.61,6.62,6.59,6.6,90700.0
2010-11-19 11:35:00,6.6,6.6,6.59,6.6,101200.0,6.6,6.6,6.59,6.6,101200.0
2010-11-19 11:40:00,6.6,6.69,6.6,6.66,919400.0,6.6,6.69,6.6,6.66,919400.0
2010-11-19 11:45:00,6.66,6.67,6.62,6.64,325900.0,6.66,6.67,6.62,6.64,325900.0
2010-11-19 11:50:00,6.65,6.65,6.64,6.64,59500.0,6.65,6.65,6.64,6.64,59500.0
2010-11-19 11:55:00,6.64,6.68,6.64,6.66,457200.0,6.64,6.68,6.64,6.66,457200.0
2010-11-19 12:00:00,6.66,6.66,6.62,6.65,694700.0,6.66,6.66,6.62,6.65,694700.0
2010-11-19 12:05:00,6.64,6.72,6.63,6.69,1040400.0,6.64,6.72,6.63,6.69,1040400.0
2010-11-19 12:10:00,6.7,6.73,6.7,6.73,238800.0,6.7,6.73,6.7,6.73,238800.0
2010-11-19 12:15:00,6.72,6.75,6.7,6.74,461300.0,6.72,6.75,6.7,6.74,461300.0
2010-11-19 12:20:00,6.74,6.77,6.72,6.74,815100.0,6.74,6.77,6.72,6.74,815100.0
2010-11-19 12:25:00,6.74,6.74,6.72,6.72,160000.0,6.74,6.74,6.72,6.72,160000.0
2010-11-19 12:30:00,6.72,6.73,6.68,6.7,173500.0,6.72,6.73,6.68,6.7,173500.0
2010-11-19 12:35:00,6.7,6.72,6.69,6.72,52200.0,6.7,6.72,6.69,6.72,52200.0
2010-11-19 12:40:00,6.72,6.74,6.71,6.73,291100.0,6.72,6.74,6.71,6.73,291100.0
2010-11-19 12:45:00,6.72,6.73,6.72,6.73,29000.0,6.72,6.73,6.72,6.73,29000.0
2010-11-19 12:50:00,6.73,6.73,6.69,6.69,311400.0,6.73,6.73,6.69,6.69,311400.0
2010-11-19 12:55:00,6.7,6.7,6.67,6.69,218900.0,6.7,6.7,6.67,6.69,218900.0
2010-11-19 13:00:00,6.68,6.69,6.67,6.67,75600.0,6.68,6.69,6.67,6.67,75600.0
2010-11-19 13:05:00,6.67,6.69,6.67,6.68,144200.0,6.67,6.69,6.67,6.68,144200.0
2010-11-19 13:10:00,6.69,6.69,6.68,6.68,28900.0,6.69,6.69,6.68,6.68,28900.0
2010-11-19 13:15:00,6.69,6.69,6.68,6.68,16600.0,6.69,6.69,6.68,6.68,16600.0
2010-11-19 13:20:00,6.69,6.69,6.68,6.69,25100.0,6.69,6.69,6.68,6.69,25100.0
2010-11-19 13:25:00,6.68,6.69,6.68,6.68,20500.0,6.68,6.69,6.68,6.68,20500.0
2010-11-19 13:30:00,6.68,6.69,6.68,6.68,16600.0,6.68,6.69,6.68,6.68,16600.0
2010-11-19 13:35:00,6.69,6.69,6.68,6.68,15900.0,6.69,6.69,6.68,6.68,15900.0
2010-11-19 13:40:00,6.68,6.7,6.68,6.7,173000.0,6.68,6.7,6.68,6.7,173000.0
2010-11-19 13:45:00,6.7,6.7,6.69,6.7,38800.0,6.7,6.7,6.69,6.7,38800.0
2010-11-19 13:50:00,6.7,6.7,6.69,6.69,103400.0,6.7,6.7,6.69,6.69,103400.0
2010-11-19 13:55:00,6.69,6.7,6.69,6.69,57000.0,6.69,6.7,6.69,6.69,57000.0
2010-11-19 14:00:00,6.7,6.74,6.69,6.72,138100.0,6.7,6.74,6.69,6.72,138100.0
2010-11-19 14:05:00,6.72,6.76,6.72,6.75,294200.0,6.72,6.76,6.72,6.75,294200.0
2010-11-19 14:10:00,6.75,6.78,6.73,6.78,1393500.0,6.75,6.78,6.73,6.78,1393500.0
2010-11-19 14:15:00,6.78,6.78,6.75,6.76,182000.0,6.78,6.78,6.75,6.76,182000.0
2010-11-19 14:20:00,6.76,6.77,6.75,6.75,59700.0,6.76,6.77,6.75,6.75,59700.0
2010-11-19 14:25:00,6.76,6.76,6.75,6.75,41000.0,6.76,6.76,6.75,6.75,41000.0
2010-11-19 14:30:00,6.75,6.76,6.75,6.76,37900.0,6.75,6.76,6.75,6.76,37900.0
2010-11-19 14:35:00,6.75,6.77,6.75,6.76,79100.0,6.75,6.77,6.75,6.76,79100.0
2010-11-19 14:40:00,6.76,6.77,6.76,6.76,85300.0,6.76,6.77,6.76,6.76,85300.0
2010-11-19 14:45:00,6.77,6.77,6.75,6.76,406800.0,6.77,6.77,6.75,6.76,406800.0
2010-11-19 14:50:00,6.75,6.76,6.75,6.75,435900.0,6.75,6.76,6.75,6.75,435900.0
2010-11-19 14:55:00,6.76,6.76,6.75,6.75,330900.0,6.76,6.76,6.75,6.75,330900.0
2010-11-19 15:00:00,6.76,6.76,6.75,6.75,80800.0,6.76,6.76,6.75,6.75,80800.0
2010-11-19 15:05:00,6.76,6.76,6.73,6.74,397100.0,6.76,6.76,6.73,6.74,397100.0
2010-11-19 15:10:00,6.74,6.74,6.71,6.71,207300.0,6.74,6.74,6.71,6.71,207300.0
2010-11-19 15:15:00,6.71,6.73,6.71,6.72,246000.0,6.71,6.73,6.71,6.72,246000.0
2010-11-19 15:20:00,6.71,6.75,6.71,6.74,327100.0,6.71,6.75,6.71,6.74,327100.0
2010-11-19 15:25:00,6.74,6.74,6.73,6.73,71000.0,6.74,6.74,6.73,6.73,71000.0
2010-11-19 15:30:00,6.74,6.76,6.73,6.75,414900.0,6.74,6.76,6.73,6.75,414900.0
2010-11-19 15:35:00,6.75,6.77,6.74,6.74,332700.0,6.75,6.77,6.74,6.74,332700.0
2010-11-19 15:40:00,6.74,6.77,6.74,6.76,458800.0,6.74,6.77,6.74,6.76,458800.0
2010-11-19 15:45:00,6.76,6.77,6.75,6.76,368400.0,6.76,6.77,6.75,6.76,368400.0
2010-11-19 15:50:00,6.75,6.78,6.75,6.76,1321300.0,6.75,6.78,6.75,6.76,1321300.0
2010-11-19 15:55:00,6.76,6.78,6.75,6.78,1027500.0,6.76,6.78,6.75,6.78,1027500.0
2010-11-22 09:30:00,6.88,6.9,6.83,6.86,613400.0,6.88,6.9,6.83,6.86,613400.0
2010-11-22 09:35:00,6.86,6.9,6.85,6.86,281300.0,6.86,6.9,6.85,6.86,281300.0
2010-11-22 09:40:00,6.87,6.87,6.77,6.77,301400.0,6.87,6.87,6.77,6.77,301400.0
2010-11-22 09:45:00,6.78,6.8,6.76,6.78,313500.0,6.78,6.8,6.76,6.78,313500.0
2010-11-22 09:50:00,6.77,6.78,6.76,6.76,147000.0,6.77,6.78,6.76,6.76,147000.0
2010-11-22 09:55:00,6.76,6.77,6.75,6.76,157900.0,6.76,6.77,6.75,6.76,157900.0
2010-11-22 10:00:00,6.75,6.76,6.73,6.73,709200.0,6.75,6.76,6.73,6.73,709200.0
2010-11-22 10:05:00,6.73,6.74,6.72,6.73,91600.0,6.73,6.74,6.72,6.73,91600.0
2010-11-22 10:10:00,6.72,6.73,6.72,6.73,56400.0,6.72,6.73,6.72,6.73,56400.0
2010-11-22 10:15:00,6.72,6.74,6.72,6.74,144100.0,6.72,6.74,6.72,6.74,144100.0
2010-11-22 10:20:00,6.73,6.74,6.7,6.7,287300.0,6.73,6.74,6.7,6.7,287300.0
2010-11-22 10:25:00,6.7,6.72,6.68,6.69,327400.0,6.7,6.72,6.68,6.69,327400.0
2010-11-22 10:30:00,6.69,6.72,6.68,6.7,643200.0,6.69,6.72,6.68,6.7,643200.0
2010-11-22 10:35:00,6.71,6.71,6.7,6.7,63500.0,6.71,6.71,6.7,6.7,63500.0
2010-11-22 10:40:00,6.7,6.71,6.69,6.7,78100.0,6.7,6.71,6.69,6.7,78100.0
2010-11-22 10:45:00,6.7,6.71,6.69,6.69,178500.0,6.7,6.71,6.69,6.69,178500.0
2010-11-22 10:50:00,6.69,6.7,6.69,6.69,64900.0,6.69,6.7,6.69,6.69,64900.0
2010-11-22 10:55:00,6.7,6.71,6.69,6.69,253000.0,6.7,6.71,6.69,6.69,253000.0
2010-11-22 11:00:00,6.7,6.7,6.66,6.66,148700.0,6.7,6.7,6.66,6.66,148700.0
2010-11-22 11:05:00,6.66,6.69,6.66,6.69,117800.0,6.66,6.69,6.66,6.69,117800.0
2010-11-22 11:10:00,6.69,6.69,6.68,6.68,57500.0,6.69,6.69,6.68,6.68,57500.0
2010-11-22 11:15:00,6.68,6.69,6.68,6.69,45900.0,6.68,6.69,6.68,6.69,45900.0
2010-11-22 11:20:00,6.68,6.69,6.68,6.68,35900.0,6.68,6.69,6.68,6.68,35900.0
2010-11-22 11:25:00,6.68,6.68,6.67,6.68,96200.0,6.68,6.68,6.67,6.68,96200.0
2010-11-22 11:30:00,6.68,6.68,6.67,6.68,46600.0,6.68,6.68,6.67,6.68,46600.0
2010-11-22 11:35:00,6.68,6.68,6.67,6.68,40700.0,6.68,6.68,6.67,6.68,40700.0
2010-11-22 11:40:00,6.68,6.69,6.67,6.69,241100.0,6.68,6.69,6.67,6.69,241100.0
2010-11-22 11:45:00,6.68,6.68,6.67,6.68,73800.0,6.68,6.68,6.67,6.68,73800.0
2010-11-22 11:50:00,6.67,6.68,6.65,6.66,133400.0,6.67,6.68,6.65,6.66,133400.0
2010-11-22 11:55:00,6.66,6.66,6.65,6.65,98300.0,6.66,6.66,6.65,6.65,98300.0
2010-11-22 12:00:00,6.65,6.67,6.64,6.66,676400.0,6.65,6.67,6.64,6.66,676400.0
2010-11-22 12:05:00,6.66,6.68,6.66,6.68,115400.0,6.66,6.68,6.66,6.68,115400.0
2010-11-22 12:10:00,6.67,6.68,6.66,6.68,159500.0,6.67,6.68,6.66,6.68,159500.0
2010-11-22 12:15:00,6.68,6.71,6.68,6.7,107300.0,6.68,6.71,6.68,6.7,107300.0
2010-11-22 12:20:00,6.7,6.73,6.7,6.7,265600.0,6.7,6.73,6.7,6.7,265600.0
2010-11-22 12:25:00,6.7,6.71,6.67,6.67,215500.0,6.7,6.71,6.67,6.67,215500.0
2010-11-22 12:30:00,6.68,6.68,6.65,6.68,341100.0,6.68,6.68,6.65,6.68,341100.0
2010-11-22 12:35:00,6.68,6.7,6.67,6.68,114200.0,6.68,6.7,6.67,6.68,114200.0
2010-11-22 12:40:00,6.68,6.68,6.66,6.66,55100.0,6.68,6.68,6.66,6.66,55100.0
2010-11-22 12:45:00,6.66,6.66,6.65,6.66,69900.0,6.66,6.66,6.65,6.66,69900.0
2010-11-22 12:50:00,6.65,6.67,6.65,6.66,128900.0,6.65,6.67,6.65,6.66,128900.0
2010-11-22 12:55:00,6.67,6.67,6.66,6.66,49100.0,6.67,6.67,6.66,6.66,49100.0
2010-11-22 13:00:00,6.66,6.67,6.65,6.66,70100.0,6.66,6.67,6.65,6.66,70100.0
2010-11-22 13:05:00,6.66,6.66,6.65,6.66,113500.0,6.66,6.66,6.65,6.66,113500.0
2010-11-22 13:10:00,6.65,6.66,6.65,6.65,181500.0,6.65,6.66,6.65,6.65,181500.0
2010-11-22 13:15:00,6.65,6.67,6.64,6.67,128100.0,6.65,6.67,6.64,6.67,128100.0
2010-11-22 13:20:00,6.66,6.67,6.65,6.65,52300.0,6.66,6.67,6.65,6.65,52300.0
2010-11-22 13:25:00,6.65,6.66,6.65,6.65,63400.0,6.65,6.66,6.65,6.65,63400.0
2010-11-22 13:30:00,6.65,6.67,6.65,6.66,126000.0,6.65,6.67,6.65,6.66,126000.0
2010-11-22 13:35:00,6.66,6.68,6.66,6.68,68300.0,6.66,6.68,6.66,6.68,68300.0
2010-11-22 13:40:00,6.68,6.68,6.67,6.68,102300.0,6.68,6.68,6.67,6.68,102300.0
2010-11-22 13:45:00,6.68,6.68,6.67,6.67,171900.0,6.68,6.68,6.67,6.67,171900.0
2010-11-22 13:50:00,6.67,6.68,6.67,6.68,50900.0,6.67,6.68,6.67,6.68,50900.0
2010-11-22 13:55:00,6.68,6.68,6.66,6.66,90300.0,6.68,6.68,6.66,6.66,90300.0
2010-11-22 14:00:00,6.67,6.69,6.66,6.69,209500.0,6.67,6.69,6.66,6.69,209500.0
2010-11-22 14:05:00,6.68,6.69,6.67,6.68,60400.0,6.68,6.69,6.67,6.68,60400.0
2010-11-22 14:10:00,6.68,6.68,6.67,6.68,45900.0,6.68,6.68,6.67,6.68,45900.0
2010-11-22 14:15:00,6.67,6.7,6.67,6.7,91700.0,6.67,6.7,6.67,6.7,91700.0
2010-11-22 14:20:00,6.7,6.7,6.68,6.69,90300.0,6.7,6.7,6.68,6.69,90300.0
2010-11-22 14:25:00,6.68,6.69,6.66,6.66,135200.0,6.68,6.69,6.66,6.66,135200.0
2010-11-22 14:30:00,6.66,6.67,6.65,6.65,97200.0,6.66,6.67,6.65,6.65,97200.0
2010-11-22 14:35:00,6.65,6.66,6.65,6.66,31500.0,6.65,6.66,6.65,6.66,31500.0
2010-11-22 14:40:00,6.65,6.66,6.65,6.65,38900.0,6.65,6.66,6.65,6.65,38900.0
2010-11-22 14:45:00,6.66,6.69,6.65,6.69,309200.0,6.66,6.69,6.65,6.69,309200.0
2010-11-22 14:50:00,6.69,6.69,6.68,6.68,86700.0,6.69,6.69,6.68,6.68,86700.0
2010-11-22 14:55:00,6.69,6.69,6.66,6.66,214000.0,6.69,6.69,6.66,6.66,214000.0
2010-11-22 15:00:00,6.67,6.67,6.65,6.65,137000.0,6.67,6.67,6.65,6.65,137000.0
2010-11-22 15:05:00,6.66,6.66,6.65,6.65,49400.0,6.66,6.66,6.65,6.65,49400.0
2010-11-22 15:10:00,6.66,6.66,6.65,6.66,140400.0,6.66,6.66,6.65,6.66,140400.0
2010-11-22 15:15:00,6.65,6.66,6.65,6.66,110000.0,6.65,6.66,6.65,6.66,110000.0
2010-11-22 15:20:00,6.66,6.66,6.64,6.66,302600.0,6.66,6.66,6.64,6.66,302600.0
2010-11-22 15:25:00,6.66,6.66,6.63,6.64,340600.0,6.66,6.66,6.63,6.64,340600.0
2010-11-22 15:30:00,6.63,6.64,6.63,6.64,130600.0,6.63,6.64,6.63,6.64,130600.0
2010-11-22 15:35:00,6.64,6.66,6.63,6.66,246500.0,6.64,6.66,6.63,6.66,246500.0
2010-11-22 15:40:00,6.66,6.69,6.65,6.68,375600.0,6.66,6.69,6.65,6.68,375600.0
2010-11-22 15:45:00,6.69,6.69,6.68,6.68,135600.0,6.69,6.69,6.68,6.68,135600.0
2010-11-22 15:50:00,6.68,6.69,6.66,6.66,499500.0,6.68,6.69,6.66,6.66,499500.0
2010-11-22 15:55:00,6.66,6.67,6.65,6.66,844700.0,6.66,6.67,6.65,6.66,844700.0
2010-11-23 09:30:00,6.59,6.6,6.55,6.57,304100.0,6.59,6.6,6.55,6.57,304100.0
2010-11-23 09:35:00,6.56,6.59,6.5,6.54,348100.0,6.56,6.59,6.5,6.54,348100.0
2010-11-23 09:40:00,6.54,6.58,6.53,6.58,175600.0,6.54,6.58,6.53,6.58,175600.0
2010-11-23 09:45:00,6.58,6.58,6.55,6.57,161700.0,6.58,6.58,6.55,6.57,161700.0
2010-11-23 09:50:00,6.56,6.56,6.51,6.53,160400.0,6.56,6.56,6.51,6.53,160400.0
2010-11-23 09:55:00,6.52,6.53,6.5,6.5,107200.0,6.52,6.53,6.5,6.5,107200.0
2010-11-23 10:00:00,6.5,6.54,6.5,6.53,287400.0,6.5,6.54,6.5,6.53,287400.0
2010-11-23 10:05:00,6.53,6.55,6.53,6.55,148300.0,6.53,6.55,6.53,6.55,148300.0
2010-11-23 10:10:00,6.55,6.55,6.53,6.53,59300.0,6.55,6.55,6.53,6.53,59300.0
2010-11-23 10:15:00,6.53,6.57,6.53,6.57,133900.0,6.53,6.57,6.53,6.57,133900.0
2010-11-23 10:20:00,6.57,6.57,6.55,6.56,61700.0,6.57,6.57,6.55,6.56,61700.0
2010-11-23 10:25:00,6.55,6.56,6.54,6.55,73000.0,6.55,6.56,6.54,6.55,73000.0
2010-11-23 10:30:00,6.55,6.55,6.53,6.53,44500.0,6.55,6.55,6.53,6.53,44500.0
2010-11-23 10:35:00,6.54,6.55,6.53,6.53,122200.0,6.54,6.55,6.53,6.53,122200.0
2010-11-23 10:40:00,6.54,6.54,6.53,6.53,13000.0,6.54,6.54,6.53,6.53,13000.0
2010-11-23 10:45:00,6.53,6.55,6.53,6.53,116900.0,6.53,6.55,6.53,6.53,116900.0
2010-11-23 10:50:00,6.53,6.54,6.53,6.54,23700.0,6.53,6.54,6.53,6.54,23700.0
2010-11-23 10:55:00,6.53,6.55,6.53,6.55,40600.0,6.53,6.55,6.53,6.55,40600.0
2010-11-23 11:00:00,6.54,6.55,6.51,6.52,99700.0,6.54,6.55,6.51,6.52,99700.0
2010-11-23 11:05:00,6.52,6.52,6.5,6.51,62800.0,6.52,6.52,6.5,6.51,62800.0
2010-11-23 11:10:00,6.51,6.51,6.5,6.51,61600.0,6.51,6.51,6.5,6.51,61600.0
2010-11-23 11:15:00,6.51,6.51,6.5,6.51,11800.0,6.51,6.51,6.5,6.51,11800.0
2010-11-23 11:20:00,6.51,6.51,6.5,6.5,21400.0,6.51,6.51,6.5,6.5,21400.0
2010-11-23 11:25:00,6.51,6.51,6.49,6.5,170300.0,6.51,6.51,6.49,6.5,170300.0
2010-11-23 11:30:00,6.49,6.5,6.49,6.49,32000.0,6.49,6.5,6.49,6.49,32000.0
2010-11-23 11:35:00,6.49,6.52,6.49,6.52,169900.0,6.49,6.52,6.49,6.52,169900.0
2010-11-23 11:40:00,6.52,6.52,6.5,6.5,52100.0,6.52,6.52,6.5,6.5,52100.0
2010-11-23 11:45:00,6.51,6.51,6.5,6.51,14200.0,6.51,6.51,6.5,6.51,14200.0
2010-11-23 11:50:00,6.51,6.51,6.5,6.51,19800.0,6.51,6.51,6.5,6.51,19800.0
2010-11-23 11:55:00,6.51,6.51,6.5,6.5,54200.0,6.51,6.51,6.5,6.5,54200.0
2010-11-23 12:00:00,6.5,6.51,6.5,6.51,25500.0,6.5,6.51,6.5,6.51,25500.0
2010-11-23 12:05:00,6.5,6.51,6.5,6.5,34700.0,6.5,6.51,6.5,6.5,34700.0
2010-11-23 12:10:00,6.51,6.51,6.5,6.51,38600.0,6.51,6.51,6.5,6.51,38600.0
2010-11-23 12:15:00,6.51,6.51,6.5,6.51,35200.0,6.51,6.51,6.5,6.51,35200.0
2010-11-23 12:20:00,6.5,6.51,6.5,6.5,15900.0,6.5,6.51,6.5,6.5,15900.0
2010-11-23 12:25:00,6.51,6.51,6.5,6.51,36500.0,6.51,6.51,6.5,6.51,36500.0
2010-11-23 12:30:00,6.51,6.51,6.5,6.51,17500.0,6.51,6.51,6.5,6.51,17500.0
2010-11-23 12:35:00,6.51,6.51,6.5,6.5,41200.0,6.51,6.51,6.5,6.5,41200.0
2010-11-23 12:40:00,6.5,6.51,6.5,6.51,10800.0,6.5,6.51,6.5,6.51,10800.0
2010-11-23 12:45:00,6.51,6.51,6.5,6.5,18100.0,6.51,6.51,6.5,6.5,18100.0
2010-11-23 12:50:00,6.51,6.54,6.5,6.54,195500.0,6.51,6.54,6.5,6.54,195500.0
2010-11-23 12:55:00,6.54,6.57,6.53,6.56,324900.0,6.54,6.57,6.53,6.56,324900.0
2010-11-23 13:00:00,6.57,6.57,6.55,6.56,150800.0,6.57,6.57,6.55,6.56,150800.0
2010-11-23 13:05:00,6.55,6.56,6.54,6.55,102000.0,6.55,6.56,6.54,6.55,102000.0
2010-11-23 13:10:00,6.54,6.55,6.54,6.54,10500.0,6.54,6.55,6.54,6.54,10500.0
2010-11-23 13:15:00,6.55,6.55,6.54,6.55,16200.0,6.55,6.55,6.54,6.55,16200.0
2010-11-23 13:20:00,6.54,6.55,6.54,6.54,49200.0,6.54,6.55,6.54,6.54,49200.0
2010-11-23 13:25:00,6.54,6.55,6.54,6.55,20800.0,6.54,6.55,6.54,6.55,20800.0
2010-11-23 13:30:00,6.55,6.56,6.55,6.56,52100.0,6.55,6.56,6.55,6.56,52100.0
2010-11-23 13:35:00,6.56,6.56,6.55,6.55,14800.0,6.56,6.56,6.55,6.55,14800.0
2010-11-23 13:40:00,6.55,6.56,6.55,6.55,66400.0,6.55,6.56,6.55,6.55,66400.0
2010-11-23 13:45:00,6.55,6.56,6.54,6.54,173200.0,6.55,6.56,6.54,6.54,173200.0
2010-11-23 13:50:00,6.54,6.55,6.54,6.55,10500.0,6.54,6.55,6.54,6.55,10500.0
2010-11-23 13:55:00,6.55,6.56,6.54,6.56,132400.0,6.55,6.56,6.54,6.56,132400.0
2010-11-23 14:00:00,6.56,6.58,6.55,6.56,219700.0,6.56,6.58,6.55,6.56,219700.0
2010-11-23 14:05:00,6.56,6.57,6.56,6.57,8400.0,6.56,6.57,6.56,6.57,8400.0
2010-11-23 14:10:00,6.57,6.58,6.56,6.57,122100.0,6.57,6.58,6.56,6.57,122100.0
2010-11-23 14:15:00,6.56,6.56,6.55,6.55,90600.0,6.56,6.56,6.55,6.55,90600.0
2010-11-23 14:20:00,6.55,6.56,6.55,6.55,44500.0,6.55,6.56,6.55,6.55,44500.0
2010-11-23 14:25:00,6.55,6.56,6.55,6.55,12000.0,6.55,6.56,6.55,6.55,12000.0
2010-11-23 14:30:00,6.56,6.57,6.55,6.56,76800.0,6.56,6.57,6.55,6.56,76800.0
2010-11-23 14:35:00,6.57,6.58,6.56,6.57,71700.0,6.57,6.58,6.56,6.57,71700.0
2010-11-23 14:40:00,6.56,6.56,6.55,6.56,20500.0,6.56,6.56,6.55,6.56,20500.0
2010-11-23 14:45:00,6.56,6.56,6.55,6.56,18700.0,6.56,6.56,6.55,6.56,18700.0
2010-11-23 14:50:00,6.56,6.57,6.55,6.57,185300.0,6.56,6.57,6.55,6.57,185300.0
2010-11-23 14:55:00,6.58,6.58,6.57,6.57,37100.0,6.58,6.58,6.57,6.57,37100.0
2010-11-23 15:00:00,6.57,6.58,6.55,6.57,288100.0,6.57,6.58,6.55,6.57,288100.0
2010-11-23 15:05:00,6.57,6.58,6.57,6.58,62700.0,6.57,6.58,6.57,6.58,62700.0
2010-11-23 15:10:00,6.57,6.58,6.57,6.57,31300.0,6.57,6.58,6.57,6.57,31300.0
2010-11-23 15:15:00,6.58,6.58,6.57,6.57,34800.0,6.58,6.58,6.57,6.57,34800.0
2010-11-23 15:20:00,6.57,6.58,6.56,6.57,217200.0,6.57,6.58,6.56,6.57,217200.0
2010-11-23 15:25:00,6.56,6.59,6.56,6.58,287300.0,6.56,6.59,6.56,6.58,287300.0
2010-11-23 15:30:00,6.58,6.59,6.58,6.58,101400.0,6.58,6.59,6.58,6.58,101400.0
2010-11-23 15:35:00,6.58,6.59,6.57,6.57,174600.0,6.58,6.59,6.57,6.57,174600.0
2010-11-23 15:40:00,6.57,6.58,6.56,6.57,207900.0,6.57,6.58,6.56,6.57,207900.0
2010-11-23 15:45:00,6.57,6.58,6.57,6.57,155100.0,6.57,6.58,6.57,6.57,155100.0
2010-11-23 15:50:00,6.57,6.58,6.57,6.57,285300.0,6.57,6.58,6.57,6.57,285300.0
2010-11-23 15:55:00,6.57,6.58,6.56,6.58,756800.0,6.57,6.58,6.56,6.58,756800.0
2010-11-24 09:30:00,6.62,6.65,6.6,6.64,149200.0,6.62,6.65,6.6,6.64,149200.0
2010-11-24 09:35:00,6.65,6.65,6.6,6.61,257900.0,6.65,6.65,6.6,6.61,257900.0
2010-11-24 09:40:00,6.62,6.63,6.6,6.61,158700.0,6.62,6.63,6.6,6.61,158700.0
2010-11-24 09:45:00,6.6,6.63,6.6,6.63,62700.0,6.6,6.63,6.6,6.63,62700.0
2010-11-24 09:50:00,6.62,6.63,6.62,6.63,54000.0,6.62,6.63,6.62,6.63,54000.0
2010-11-24 09:55:00,6.63,6.64,6.62,6.62,122000.0,6.63,6.64,6.62,6.62,122000.0
2010-11-24 10:00:00,6.62,6.62,6.59,6.61,109200.0,6.62,6.62,6.59,6.61,109200.0
2010-11-24 10:05:00,6.61,6.62,6.6,6.61,90900.0,6.61,6.62,6.6,6.61,90900.0
2010-11-24 10:10:00,6.62,6.63,6.62,6.62,48100.0,6.62,6.63,6.62,6.62,48100.0
2010-11-24 10:15:00,6.62,6.63,6.62,6.62,30100.0,6.62,6.63,6.62,6.62,30100.0
2010-11-24 10:20:00,6.63,6.63,6.62,6.63,36600.0,6.63,6.63,6.62,6.63,36600.0
2010-11-24 10:25:00,6.63,6.63,6.62,6.62,65700.0,6.63,6.63,6.62,6.62,65700.0
2010-11-24 10:30:00,6.63,6.63,6.62,6.63,32600.0,6.63,6.63,6.62,6.63,32600.0
2010-11-24 10:35:00,6.63,6.66,6.62,6.65,150400.0,6.63,6.66,6.62,6.65,150400.0
2010-11-24 10:40:00,6.65,6.66,6.65,6.65,20500.0,6.65,6.66,6.65,6.65,20500.0
2010-11-24 10:45:00,6.66,6.66,6.63,6.63,113800.0,6.66,6.66,6.63,6.63,113800.0
2010-11-24 10:50:00,6.63,6.64,6.61,6.61,112800.0,6.63,6.64,6.61,6.61,112800.0
2010-11-24 10:55:00,6.61,6.61,6.59,6.59,160000.0,6.61,6.61,6.59,6.59,160000.0
2010-11-24 11:00:00,6.59,6.59,6.58,6.59,116500.0,6.59,6.59,6.58,6.59,116500.0
2010-11-24 11:05:00,6.59,6.61,6.58,6.58,268800.0,6.59,6.61,6.58,6.58,268800.0
2010-11-24 11:10:00,6.58,6.59,6.57,6.57,52800.0,6.58,6.59,6.57,6.57,52800.0
2010-11-24 11:15:00,6.57,6.58,6.57,6.57,31800.0,6.57,6.58,6.57,6.57,31800.0
2010-11-24 11:20:00,6.58,6.6,6.57,6.6,90800.0,6.58,6.6,6.57,6.6,90800.0
2010-11-24 11:25:00,6.6,6.6,6.59,6.59,16600.0,6.6,6.6,6.59,6.59,16600.0
2010-11-24 11:30:00,6.6,6.63,6.59,6.62,162600.0,6.6,6.63,6.59,6.62,162600.0
2010-11-24 11:35:00,6.63,6.64,6.62,6.63,143600.0,6.63,6.64,6.62,6.63,143600.0
2010-11-24 11:40:00,6.64,6.64,6.63,6.64,24700.0,6.64,6.64,6.63,6.64,24700.0
2010-11-24 11:45:00,6.64,6.64,6.63,6.64,28400.0,6.64,6.64,6.63,6.64,28400.0
2010-11-24 11:50:00,6.64,6.65,6.63,6.64,48600.0,6.64,6.65,6.63,6.64,48600.0
2010-11-24 11:55:00,6.65,6.67,6.64,6.66,82300.0,6.65,6.67,6.64,6.66,82300.0
2010-11-24 12:00:00,6.66,6.68,6.66,6.68,88400.0,6.66,6.68,6.66,6.68,88400.0
2010-11-24 12:05:00,6.67,6.68,6.67,6.68,20200.0,6.67,6.68,6.67,6.68,20200.0
2010-11-24 12:10:00,6.68,6.68,6.67,6.67,66200.0,6.68,6.68,6.67,6.67,66200.0
2010-11-24 12:15:00,6.67,6.68,6.67,6.67,57400.0,6.67,6.68,6.67,6.67,57400.0
2010-11-24 12:20:00,6.67,6.68,6.67,6.67,27400.0,6.67,6.68,6.67,6.67,27400.0
2010-11-24 12:25:00,6.68,6.68,6.67,6.67,36800.0,6.68,6.68,6.67,6.67,36800.0
2010-11-24 12:30:00,6.67,6.69,6.67,6.67,141300.0,6.67,6.69,6.67,6.67,141300.0
2010-11-24 12:35:00,6.67,6.68,6.67,6.67,26100.0,6.67,6.68,6.67,6.67,26100.0
2010-11-24 12:40:00,6.67,6.68,6.67,6.68,47600.0,6.67,6.68,6.67,6.68,47600.0
2010-11-24 12:45:00,6.68,6.68,6.67,6.68,27400.0,6.68,6.68,6.67,6.68,27400.0
2010-11-24 12:50:00,6.67,6.68,6.67,6.68,88100.0,6.67,6.68,6.67,6.68,88100.0
2010-11-24 12:55:00,6.67,6.68,6.67,6.67,25300.0,6.67,6.68,6.67,6.67,25300.0
2010-11-24 13:00:00,6.68,6.68,6.67,6.68,54900.0,6.68,6.68,6.67,6.68,54900.0
2010-11-24 13:05:00,6.67,6.68,6.67,6.68,20700.0,6.67,6.68,6.67,6.68,20700.0
2010-11-24 13:10:00,6.68,6.68,6.67,6.68,96300.0,6.68,6.68,6.67,6.68,96300.0
2010-11-24 13:15:00,6.68,6.69,6.68,6.68,112600.0,6.68,6.69,6.68,6.68,112600.0
2010-11-24 13:20:00,6.69,6.69,6.68,6.68,23600.0,6.69,6.69,6.68,6.68,23600.0
2010-11-24 13:25:00,6.69,6.69,6.68,6.69,52200.0,6.69,6.69,6.68,6.69,52200.0
2010-11-24 13:30:00,6.68,6.7,6.68,6.7,80900.0,6.68,6.7,6.68,6.7,80900.0
2010-11-24 13:35:00,6.69,6.7,6.69,6.7,25600.0,6.69,6.7,6.69,6.7,25600.0
2010-11-24 13:40:00,6.7,6.71,6.69,6.7,153200.0,6.7,6.71,6.69,6.7,153200.0
2010-11-24 13:45:00,6.7,6.71,6.7,6.71,13400.0,6.7,6.71,6.7,6.71,13400.0
2010-11-24 13:50:00,6.71,6.71,6.7,6.7,107400.0,6.71,6.71,6.7,6.7,107400.0
2010-11-24 13:55:00,6.7,6.71,6.7,6.7,6000.0,6.7,6.71,6.7,6.7,6000.0
2010-11-24 14:00:00,6.7,6.71,6.7,6.7,27200.0,6.7,6.71,6.7,6.7,27200.0
2010-11-24 14:05:00,6.7,6.71,6.7,6.7,51700.0,6.7,6.71,6.7,6.7,51700.0
2010-11-24 14:10:00,6.7,6.71,6.7,6.7,51600.0,6.7,6.71,6.7,6.7,51600.0
2010-11-24 14:15:00,6.7,6.71,6.7,6.71,72200.0,6.7,6.71,6.7,6.71,72200.0
2010-11-24 14:20:00,6.71,6.71,6.7,6.71,31300.0,6.71,6.71,6.7,6.71,31300.0
2010-11-24 14:25:00,6.71,6.71,6.7,6.7,17800.0,6.71,6.71,6.7,6.7,17800.0
2010-11-24 14:30:00,6.7,6.71,6.7,6.7,95900.0,6.7,6.71,6.7,6.7,95900.0
2010-11-24 14:35:00,6.71,6.72,6.7,6.71,791900.0,6.71,6.72,6.7,6.71,791900.0
2010-11-24 14:40:00,6.71,6.71,6.69,6.69,313500.0,6.71,6.71,6.69,6.69,313500.0
2010-11-24 14:45:00,6.7,6.7,6.68,6.69,110000.0,6.7,6.7,6.68,6.69,110000.0
2010-11-24 14:50:00,6.68,6.69,6.68,6.68,39700.0,6.68,6.69,6.68,6.68,39700.0
2010-11-24 14:55:00,6.68,6.69,6.68,6.69,102800.0,6.68,6.69,6.68,6.69,102800.0
2010-11-24 15:00:00,6.68,6.71,6.68,6.7,182000.0,6.68,6.71,6.68,6.7,182000.0
2010-11-24 15:05:00,6.71,6.72,6.7,6.72,94000.0,6.71,6.72,6.7,6.72,94000.0
2010-11-24 15:10:00,6.72,6.72,6.71,6.71,104700.0,6.72,6.72,6.71,6.71,104700.0
2010-11-24 15:15:00,6.71,6.72,6.71,6.72,55500.0,6.71,6.72,6.71,6.72,55500.0
2010-11-24 15:20:00,6.72,6.74,6.71,6.74,278200.0,6.72,6.74,6.71,6.74,278200.0
2010-11-24 15:25:00,6.73,6.74,6.73,6.74,87700.0,6.73,6.74,6.73,6.74,87700.0
2010-11-24 15:30:00,6.74,6.74,6.73,6.73,115700.0,6.74,6.74,6.73,6.73,115700.0
2010-11-24 15:35:00,6.74,6.74,6.73,6.74,102800.0,6.74,6.74,6.73,6.74,102800.0
2010-11-24 15:40:00,6.74,6.74,6.73,6.73,143500.0,6.74,6.74,6.73,6.73,143500.0
2010-11-24 15:45:00,6.74,6.74,6.73,6.74,201700.0,6.74,6.74,6.73,6.74,201700.0
2010-11-24 15:50:00,6.73,6.74,6.72,6.72,256600.0,6.73,6.74,6.72,6.72,256600.0
2010-11-24 15:55:00,6.72,6.73,6.72,6.73,674800.0,6.72,6.73,6.72,6.73,674800.0
2010-11-26 09:30:00,6.71,6.71,6.66,6.66,175200.0,6.71,6.71,6.66,6.66,175200.0
2010-11-26 09:35:00,6.67,6.67,6.61,6.62,179600.0,6.67,6.67,6.61,6.62,179600.0
2010-11-26 09:40:00,6.61,6.64,6.58,6.6,292400.0,6.61,6.64,6.58,6.6,292400.0
2010-11-26 09:45:00,6.6,6.6,6.58,6.58,167000.0,6.6,6.6,6.58,6.58,167000.0
2010-11-26 09:50:00,6.58,6.61,6.58,6.59,145100.0,6.58,6.61,6.58,6.59,145100.0
2010-11-26 09:55:00,6.59,6.6,6.59,6.59,37500.0,6.59,6.6,6.59,6.59,37500.0
2010-11-26 10:00:00,6.59,6.6,6.58,6.59,101000.0,6.59,6.6,6.58,6.59,101000.0
2010-11-26 10:05:00,6.58,6.6,6.56,6.59,248100.0,6.58,6.6,6.56,6.59,248100.0
2010-11-26 10:10:00,6.6,6.62,6.59,6.62,121800.0,6.6,6.62,6.59,6.62,121800.0
2010-11-26 10:15:00,6.61,6.62,6.6,6.6,76900.0,6.61,6.62,6.6,6.6,76900.0
2010-11-26 10:20:00,6.6,6.61,6.59,6.59,87900.0,6.6,6.61,6.59,6.59,87900.0
2010-11-26 10:25:00,6.59,6.59,6.57,6.58,117300.0,6.59,6.59,6.57,6.58,117300.0
2010-11-26 10:30:00,6.59,6.59,6.58,6.58,56300.0,6.59,6.59,6.58,6.58,56300.0
2010-11-26 10:35:00,6.59,6.59,6.58,6.58,42900.0,6.59,6.59,6.58,6.58,42900.0
2010-11-26 10:40:00,6.59,6.59,6.58,6.58,60800.0,6.59,6.59,6.58,6.58,60800.0
2010-11-26 10:45:00,6.58,6.59,6.58,6.59,47700.0,6.58,6.59,6.58,6.59,47700.0
2010-11-26 10:50:00,6.59,6.59,6.58,6.58,53700.0,6.59,6.59,6.58,6.58,53700.0
2010-11-26 10:55:00,6.59,6.59,6.58,6.58,62800.0,6.59,6.59,6.58,6.58,62800.0
2010-11-26 11:00:00,6.58,6.59,6.58,6.59,52200.0,6.58,6.59,6.58,6.59,52200.0
2010-11-26 11:05:00,6.59,6.59,6.56,6.57,181700.0,6.59,6.59,6.56,6.57,181700.0
2010-11-26 11:10:00,6.57,6.57,6.56,6.57,49000.0,6.57,6.57,6.56,6.57,49000.0
2010-11-26 11:15:00,6.57,6.59,6.57,6.58,276000.0,6.57,6.59,6.57,6.58,276000.0
2010-11-26 11:20:00,6.58,6.59,6.58,6.59,35900.0,6.58,6.59,6.58,6.59,35900.0
2010-11-26 11:25:00,6.59,6.59,6.58,6.58,33000.0,6.59,6.59,6.58,6.58,33000.0
2010-11-26 11:30:00,6.58,6.59,6.58,6.59,53700.0,6.58,6.59,6.58,6.59,53700.0
2010-11-26 11:35:00,6.59,6.59,6.58,6.59,49700.0,6.59,6.59,6.58,6.59,49700.0
2010-11-26 11:40:00,6.59,6.59,6.56,6.56,165500.0,6.59,6.59,6.56,6.56,165500.0
2010-11-26 11:45:00,6.57,6.58,6.56,6.57,107100.0,6.57,6.58,6.56,6.57,107100.0
2010-11-26 11:50:00,6.57,6.58,6.54,6.54,271200.0,6.57,6.58,6.54,6.54,271200.0
2010-11-26 11:55:00,6.54,6.54,6.53,6.53,94700.0,6.54,6.54,6.53,6.53,94700.0
2010-11-26 12:00:00,6.53,6.54,6.53,6.54,83100.0,6.53,6.54,6.53,6.54,83100.0
2010-11-26 12:05:00,6.54,6.54,6.53,6.53,95500.0,6.54,6.54,6.53,6.53,95500.0
2010-11-26 12:10:00,6.53,6.56,6.53,6.55,101500.0,6.53,6.56,6.53,6.55,101500.0
2010-11-26 12:15:00,6.55,6.57,6.55,6.56,79500.0,6.55,6.57,6.55,6.56,79500.0
2010-11-26 12:20:00,6.57,6.57,6.56,6.56,65300.0,6.57,6.57,6.56,6.56,65300.0
2010-11-26 12:25:00,6.56,6.57,6.56,6.56,57200.0,6.56,6.57,6.56,6.56,57200.0
2010-11-26 12:30:00,6.56,6.57,6.56,6.57,46500.0,6.56,6.57,6.56,6.57,46500.0
2010-11-26 12:35:00,6.57,6.57,6.56,6.57,91100.0,6.57,6.57,6.56,6.57,91100.0
2010-11-26 12:40:00,6.57,6.57,6.56,6.57,133800.0,6.57,6.57,6.56,6.57,133800.0
2010-11-26 12:45:00,6.56,6.57,6.56,6.57,137600.0,6.56,6.57,6.56,6.57,137600.0
2010-11-26 12:50:00,6.57,6.57,6.56,6.57,101800.0,6.57,6.57,6.56,6.57,101800.0
2010-11-26 12:55:00,6.57,6.58,6.56,6.57,484400.0,6.57,6.58,6.56,6.57,484400.0
2010-11-29 09:30:00,6.53,6.54,6.5,6.5,149700.0,6.53,6.54,6.5,6.5,149700.0
2010-11-29 09:35:00,6.5,6.53,6.5,6.5,277000.0,6.5,6.53,6.5,6.5,277000.0
2010-11-29 09:40:00,6.51,6.55,6.5,6.55,164900.0,6.51,6.55,6.5,6.55,164900.0
2010-11-29 09:45:00,6.54,6.55,6.5,6.5,186800.0,6.54,6.55,6.5,6.5,186800.0
2010-11-29 09:50:00,6.51,6.51,6.46,6.46,214200.0,6.51,6.51,6.46,6.46,214200.0
2010-11-29 09:55:00,6.46,6.46,6.42,6.45,337300.0,6.46,6.46,6.42,6.45,337300.0
2010-11-29 10:00:00,6.44,6.45,6.42,6.44,99000.0,6.44,6.45,6.42,6.44,99000.0
2010-11-29 10:05:00,6.45,6.45,6.43,6.44,60800.0,6.45,6.45,6.43,6.44,60800.0
2010-11-29 10:10:00,6.44,6.45,6.43,6.45,82500.0,6.44,6.45,6.43,6.45,82500.0
2010-11-29 10:15:00,6.45,6.46,6.44,6.44,84300.0,6.45,6.46,6.44,6.44,84300.0
2010-11-29 10:20:00,6.44,6.45,6.44,6.45,19300.0,6.44,6.45,6.44,6.45,19300.0
2010-11-29 10:25:00,6.45,6.45,6.44,6.45,71500.0,6.45,6.45,6.44,6.45,71500.0
2010-11-29 10:30:00,6.45,6.49,6.44,6.48,173300.0,6.45,6.49,6.44,6.48,173300.0
2010-11-29 10:35:00,6.47,6.48,6.46,6.47,60300.0,6.47,6.48,6.46,6.47,60300.0
2010-11-29 10:40:00,6.48,6.48,6.47,6.47,21400.0,6.48,6.48,6.47,6.47,21400.0
2010-11-29 10:45:00,6.47,6.48,6.47,6.48,30900.0,6.47,6.48,6.47,6.48,30900.0
2010-11-29 10:50:00,6.48,6.48,6.46,6.46,103700.0,6.48,6.48,6.46,6.46,103700.0
2010-11-29 10:55:00,6.47,6.47,6.46,6.47,85100.0,6.47,6.47,6.46,6.47,85100.0
2010-11-29 11:00:00,6.46,6.47,6.46,6.47,29900.0,6.46,6.47,6.46,6.47,29900.0
2010-11-29 11:05:00,6.47,6.47,6.46,6.47,38100.0,6.47,6.47,6.46,6.47,38100.0
2010-11-29 11:10:00,6.46,6.47,6.46,6.47,20300.0,6.46,6.47,6.46,6.47,20300.0
2010-11-29 11:15:00,6.47,6.47,6.46,6.46,14900.0,6.47,6.47,6.46,6.46,14900.0
2010-11-29 11:20:00,6.47,6.47,6.45,6.46,84500.0,6.47,6.47,6.45,6.46,84500.0
2010-11-29 11:25:00,6.45,6.46,6.45,6.45,50200.0,6.45,6.46,6.45,6.45,50200.0
2010-11-29 11:30:00,6.45,6.46,6.45,6.45,11500.0,6.45,6.46,6.45,6.45,11500.0
2010-11-29 11:35:00,6.46,6.46,6.43,6.43,129300.0,6.46,6.46,6.43,6.43,129300.0
2010-11-29 11:40:00,6.43,6.44,6.42,6.42,47200.0,6.43,6.44,6.42,6.42,47200.0
2010-11-29 11:45:00,6.43,6.43,6.42,6.42,18700.0,6.43,6.43,6.42,6.42,18700.0
2010-11-29 11:50:00,6.42,6.43,6.41,6.41,79100.0,6.42,6.43,6.41,6.41,79100.0
2010-11-29 11:55:00,6.41,6.41,6.4,6.4,80900.0,6.41,6.41,6.4,6.4,80900.0
2010-11-29 12:00:00,6.41,6.41,6.4,6.41,23500.0,6.41,6.41,6.4,6.41,23500.0
2010-11-29 12:05:00,6.41,6.43,6.4,6.42,151500.0,6.41,6.43,6.4,6.42,151500.0
2010-11-29 12:10:00,6.42,6.43,6.41,6.41,173500.0,6.42,6.43,6.41,6.41,173500.0
2010-11-29 12:15:00,6.41,6.41,6.4,6.41,69800.0,6.41,6.41,6.4,6.41,69800.0
2010-11-29 12:20:00,6.41,6.41,6.4,6.41,20400.0,6.41,6.41,6.4,6.41,20400.0
2010-11-29 12:25:00,6.4,6.41,6.4,6.41,14100.0,6.4,6.41,6.4,6.41,14100.0
2010-11-29 12:30:00,6.41,6.41,6.4,6.4,41200.0,6.41,6.41,6.4,6.4,41200.0
2010-11-29 12:35:00,6.41,6.41,6.4,6.4,11200.0,6.41,6.41,6.4,6.4,11200.0
2010-11-29 12:40:00,6.41,6.42,6.4,6.42,133700.0,6.41,6.42,6.4,6.42,133700.0
2010-11-29 12:45:00,6.42,6.42,6.41,6.41,17000.0,6.42,6.42,6.41,6.41,17000.0
2010-11-29 12:50:00,6.42,6.42,6.41,6.42,13800.0,6.42,6.42,6.41,6.42,13800.0
2010-11-29 12:55:00,6.42,6.42,6.41,6.42,16700.0,6.42,6.42,6.41,6.42,16700.0
2010-11-29 13:00:00,6.41,6.42,6.41,6.41,45500.0,6.41,6.42,6.41,6.41,45500.0
2010-11-29 13:05:00,6.42,6.42,6.39,6.39,180200.0,6.42,6.42,6.39,6.39,180200.0
2010-11-29 13:10:00,6.4,6.4,6.39,6.4,12200.0,6.4,6.4,6.39,6.4,12200.0
2010-11-29 13:15:00,6.39,6.4,6.39,6.4,40000.0,6.39,6.4,6.39,6.4,40000.0
2010-11-29 13:20:00,6.39,6.4,6.39,6.4,34100.0,6.39,6.4,6.39,6.4,34100.0
2010-11-29 13:25:00,6.4,6.4,6.39,6.4,92900.0,6.4,6.4,6.39,6.4,92900.0
2010-11-29 13:30:00,6.4,6.4,6.39,6.4,65200.0,6.4,6.4,6.39,6.4,65200.0
2010-11-29 13:35:00,6.4,6.4,6.39,6.39,46400.0,6.4,6.4,6.39,6.39,46400.0
2010-11-29 13:40:00,6.4,6.43,6.39,6.43,208700.0,6.4,6.43,6.39,6.43,208700.0
2010-11-29 13:45:00,6.42,6.43,6.42,6.43,83000.0,6.42,6.43,6.42,6.43,83000.0
2010-11-29 13:50:00,6.43,6.43,6.42,6.42,14700.0,6.43,6.43,6.42,6.42,14700.0
2010-11-29 13:55:00,6.43,6.43,6.42,6.43,23200.0,6.43,6.43,6.42,6.43,23200.0
2010-11-29 14:00:00,6.43,6.44,6.42,6.43,72800.0,6.43,6.44,6.42,6.43,72800.0
2010-11-29 14:05:00,6.44,6.44,6.43,6.44,33800.0,6.44,6.44,6.43,6.44,33800.0
2010-11-29 14:10:00,6.44,6.44,6.43,6.44,25100.0,6.44,6.44,6.43,6.44,25100.0
2010-11-29 14:15:00,6.43,6.44,6.43,6.43,29900.0,6.43,6.44,6.43,6.43,29900.0
2010-11-29 14:20:00,6.44,6.45,6.43,6.43,113600.0,6.44,6.45,6.43,6.43,113600.0
2010-11-29 14:25:00,6.43,6.46,6.43,6.45,135100.0,6.43,6.46,6.43,6.45,135100.0
2010-11-29 14:30:00,6.46,6.47,6.45,6.46,53500.0,6.46,6.47,6.45,6.46,53500.0
2010-11-29 14:35:00,6.46,6.48,6.46,6.48,61500.0,6.46,6.48,6.46,6.48,61500.0
2010-11-29 14:40:00,6.47,6.48,6.47,6.47,76400.0,6.47,6.48,6.47,6.47,76400.0
2010-11-29 14:45:00,6.47,6.48,6.47,6.48,13300.0,6.47,6.48,6.47,6.48,13300.0
2010-11-29 14:50:00,6.48,6.48,6.47,6.48,45600.0,6.48,6.48,6.47,6.48,45600.0
2010-11-29 14:55:00,6.47,6.48,6.47,6.48,65000.0,6.47,6.48,6.47,6.48,65000.0
2010-11-29 15:00:00,6.47,6.48,6.47,6.47,81500.0,6.47,6.48,6.47,6.47,81500.0
2010-11-29 15:05:00,6.48,6.48,6.47,6.47,155800.0,6.48,6.48,6.47,6.47,155800.0
2010-11-29 15:10:00,6.48,6.48,6.47,6.47,43800.0,6.48,6.48,6.47,6.47,43800.0
2010-11-29 15:15:00,6.48,6.5,6.47,6.5,148300.0,6.48,6.5,6.47,6.5,148300.0
2010-11-29 15:20:00,6.5,6.5,6.49,6.49,65100.0,6.5,6.5,6.49,6.49,65100.0
2010-11-29 15:25:00,6.5,6.51,6.49,6.51,87200.0,6.5,6.51,6.49,6.51,87200.0
2010-11-29 15:30:00,6.51,6.51,6.5,6.51,115900.0,6.51,6.51,6.5,6.51,115900.0
2010-11-29 15:35:00,6.51,6.52,6.5,6.52,114200.0,6.51,6.52,6.5,6.52,114200.0
2010-11-29 15:40:00,6.51,6.52,6.48,6.48,306500.0,6.51,6.52,6.48,6.48,306500.0
2010-11-29 15:45:00,6.49,6.49,6.48,6.49,189600.0,6.49,6.49,6.48,6.49,189600.0
2010-11-29 15:50:00,6.49,6.5,6.48,6.5,273500.0,6.49,6.5,6.48,6.5,273500.0
2010-11-29 15:55:00,6.5,6.51,6.49,6.5,563500.0,6.5,6.51,6.49,6.5,563500.0
2010-11-30 09:30:00,6.43,6.43,6.41,6.43,215200.0,6.43,6.43,6.41,6.43,215200.0
2010-11-30 09:35:00,6.42,6.43,6.36,6.38,139500.0,6.42,6.43,6.36,6.38,139500.0
2010-11-30 09:40:00,6.37,6.4,6.35,6.38,249400.0,6.37,6.4,6.35,6.38,249400.0
2010-11-30 09:45:00,6.38,6.4,6.36,6.39,110800.0,6.38,6.4,6.36,6.39,110800.0
2010-11-30 09:50:00,6.38,6.39,6.38,6.38,26600.0,6.38,6.39,6.38,6.38,26600.0
2010-11-30 09:55:00,6.38,6.41,6.38,6.41,69400.0,6.38,6.41,6.38,6.41,69400.0
2010-11-30 10:00:00,6.4,6.43,6.4,6.42,143900.0,6.4,6.43,6.4,6.42,143900.0
2010-11-30 10:05:00,6.41,6.43,6.4,6.41,65800.0,6.41,6.43,6.4,6.41,65800.0
2010-11-30 10:10:00,6.41,6.42,6.4,6.4,50700.0,6.41,6.42,6.4,6.4,50700.0
2010-11-30 10:15:00,6.41,6.42,6.4,6.4,65400.0,6.41,6.42,6.4,6.4,65400.0
2010-11-30 10:20:00,6.4,6.42,6.4,6.42,61200.0,6.4,6.42,6.4,6.42,61200.0
2010-11-30 10:25:00,6.41,6.46,6.41,6.44,190000.0,6.41,6.46,6.41,6.44,190000.0
2010-11-30 10:30:00,6.43,6.44,6.42,6.42,31500.0,6.43,6.44,6.42,6.42,31500.0
2010-11-30 10:35:00,6.41,6.42,6.41,6.42,8700.0,6.41,6.42,6.41,6.42,8700.0
2010-11-30 10:40:00,6.42,6.42,6.41,6.41,19100.0,6.42,6.42,6.41,6.41,19100.0
2010-11-30 10:45:00,6.42,6.42,6.39,6.4,75800.0,6.42,6.42,6.39,6.4,75800.0
2010-11-30 10:50:00,6.39,6.4,6.38,6.38,37700.0,6.39,6.4,6.38,6.38,37700.0
2010-11-30 10:55:00,6.38,6.39,6.38,6.38,12900.0,6.38,6.39,6.38,6.38,12900.0
2010-11-30 11:00:00,6.39,6.42,6.38,6.42,111200.0,6.39,6.42,6.38,6.42,111200.0
2010-11-30 11:05:00,6.42,6.42,6.41,6.42,69400.0,6.42,6.42,6.41,6.42,69400.0
2010-11-30 11:10:00,6.42,6.42,6.39,6.39,133600.0,6.42,6.42,6.39,6.39,133600.0
2010-11-30 11:15:00,6.39,6.39,6.38,6.38,92700.0,6.39,6.39,6.38,6.38,92700.0
2010-11-30 11:20:00,6.39,6.39,6.38,6.39,12900.0,6.39,6.39,6.38,6.39,12900.0
2010-11-30 11:25:00,6.39,6.39,6.38,6.39,17800.0,6.39,6.39,6.38,6.39,17800.0
2010-11-30 11:30:00,6.38,6.39,6.37,6.37,68400.0,6.38,6.39,6.37,6.37,68400.0
2010-11-30 11:35:00,6.37,6.38,6.37,6.38,22900.0,6.37,6.38,6.37,6.38,22900.0
2010-11-30 11:40:00,6.38,6.4,6.37,6.38,126000.0,6.38,6.4,6.37,6.38,126000.0
2010-11-30 11:45:00,6.39,6.41,6.38,6.41,80100.0,6.39,6.41,6.38,6.41,80100.0
2010-11-30 11:50:00,6.4,6.42,6.4,6.42,45000.0,6.4,6.42,6.4,6.42,45000.0
2010-11-30 11:55:00,6.42,6.44,6.41,6.42,71000.0,6.42,6.44,6.41,6.42,71000.0
2010-11-30 12:00:00,6.42,6.43,6.41,6.42,26400.0,6.42,6.43,6.41,6.42,26400.0
2010-11-30 12:05:00,6.42,6.42,6.39,6.4,114200.0,6.42,6.42,6.39,6.4,114200.0
2010-11-30 12:10:00,6.4,6.41,6.4,6.41,182900.0,6.4,6.41,6.4,6.41,182900.0
2010-11-30 12:15:00,6.41,6.41,6.37,6.38,136800.0,6.41,6.41,6.37,6.38,136800.0
2010-11-30 12:20:00,6.38,6.38,6.36,6.36,67800.0,6.38,6.38,6.36,6.36,67800.0
2010-11-30 12:25:00,6.36,6.41,6.36,6.41,350200.0,6.36,6.41,6.36,6.41,350200.0
2010-11-30 12:30:00,6.41,6.41,6.4,6.41,12500.0,6.41,6.41,6.4,6.41,12500.0
2010-11-30 12:35:00,6.41,6.42,6.4,6.42,41100.0,6.41,6.42,6.4,6.42,41100.0
2010-11-30 12:40:00,6.42,6.42,6.41,6.42,22100.0,6.42,6.42,6.41,6.42,22100.0
2010-11-30 12:45:00,6.41,6.42,6.41,6.41,7600.0,6.41,6.42,6.41,6.41,7600.0
2010-11-30 12:50:00,6.42,6.43,6.41,6.43,20900.0,6.42,6.43,6.41,6.43,20900.0
2010-11-30 12:55:00,6.43,6.44,6.42,6.44,10200.0,6.43,6.44,6.42,6.44,10200.0
2010-11-30 13:00:00,6.43,6.47,6.43,6.47,220800.0,6.43,6.47,6.43,6.47,220800.0
2010-11-30 13:05:00,6.47,6.48,6.45,6.45,59400.0,6.47,6.48,6.45,6.45,59400.0
2010-11-30 13:10:00,6.45,6.46,6.45,6.45,27300.0,6.45,6.46,6.45,6.45,27300.0
2010-11-30 13:15:00,6.45,6.47,6.45,6.47,40700.0,6.45,6.47,6.45,6.47,40700.0
2010-11-30 13:20:00,6.47,6.49,6.46,6.47,163300.0,6.47,6.49,6.46,6.47,163300.0
2010-11-30 13:25:00,6.47,6.47,6.45,6.45,101000.0,6.47,6.47,6.45,6.45,101000.0
2010-11-30 13:30:00,6.46,6.46,6.45,6.45,15300.0,6.46,6.46,6.45,6.45,15300.0
2010-11-30 13:35:00,6.45,6.47,6.45,6.47,27200.0,6.45,6.47,6.45,6.47,27200.0
2010-11-30 13:40:00,6.46,6.47,6.45,6.45,54200.0,6.46,6.47,6.45,6.45,54200.0
2010-11-30 13:45:00,6.45,6.47,6.45,6.46,44400.0,6.45,6.47,6.45,6.46,44400.0
2010-11-30 13:50:00,6.46,6.47,6.46,6.47,10300.0,6.46,6.47,6.46,6.47,10300.0
2010-11-30 13:55:00,6.46,6.47,6.46,6.47,15700.0,6.46,6.47,6.46,6.47,15700.0
2010-11-30 14:00:00,6.47,6.47,6.46,6.47,26400.0,6.47,6.47,6.46,6.47,26400.0
2010-11-30 14:05:00,6.47,6.48,6.46,6.47,86700.0,6.47,6.48,6.46,6.47,86700.0
2010-11-30 14:10:00,6.47,6.48,6.45,6.45,120700.0,6.47,6.48,6.45,6.45,120700.0
2010-11-30 14:15:00,6.46,6.46,6.44,6.45,52700.0,6.46,6.46,6.44,6.45,52700.0
2010-11-30 14:20:00,6.45,6.45,6.44,6.44,57500.0,6.45,6.45,6.44,6.44,57500.0
2010-11-30 14:25:00,6.44,6.45,6.44,6.44,141300.0,6.44,6.45,6.44,6.44,141300.0
2010-11-30 14:30:00,6.44,6.45,6.42,6.42,140500.0,6.44,6.45,6.42,6.42,140500.0
2010-11-30 14:35:00,6.43,6.44,6.42,6.43,105200.0,6.43,6.44,6.42,6.43,105200.0
2010-11-30 14:40:00,6.43,6.44,6.43,6.44,17100.0,6.43,6.44,6.43,6.44,17100.0
2010-11-30 14:45:00,6.44,6.44,6.43,6.44,13700.0,6.44,6.44,6.43,6.44,13700.0
2010-11-30 14:50:00,6.44,6.44,6.43,6.43,31200.0,6.44,6.44,6.43,6.43,31200.0
2010-11-30 14:55:00,6.44,6.46,6.44,6.44,167000.0,6.44,6.46,6.44,6.44,167000.0
2010-11-30 15:00:00,6.44,6.45,6.44,6.44,19500.0,6.44,6.45,6.44,6.44,19500.0
2010-11-30 15:05:00,6.44,6.45,6.44,6.44,149700.0,6.44,6.45,6.44,6.44,149700.0
2010-11-30 15:10:00,6.44,6.45,6.44,6.44,191000.0,6.44,6.45,6.44,6.44,191000.0
2010-11-30 15:15:00,6.45,6.45,6.41,6.41,128800.0,6.45,6.45,6.41,6.41,128800.0
2010-11-30 15:20:00,6.42,6.43,6.41,6.43,59700.0,6.42,6.43,6.41,6.43,59700.0
2010-11-30 15:25:00,6.43,6.43,6.42,6.42,39000.0,6.43,6.43,6.42,6.42,39000.0
2010-11-30 15:30:00,6.43,6.44,6.42,6.44,210900.0,6.43,6.44,6.42,6.44,210900.0
2010-11-30 15:35:00,6.44,6.44,6.43,6.43,112700.0,6.44,6.44,6.43,6.43,112700.0
2010-11-30 15:40:00,6.43,6.44,6.41,6.41,205700.0,6.43,6.44,6.41,6.41,205700.0
2010-11-30 15:45:00,6.41,6.42,6.41,6.42,115900.0,6.41,6.42,6.41,6.42,115900.0
2010-11-30 15:50:00,6.41,6.42,6.41,6.42,114700.0,6.41,6.42,6.41,6.42,114700.0
2010-11-30 15:55:00,6.41,6.42,6.41,6.41,473600.0,6.41,6.42,6.41,6.41,473600.0
2010-12-01 09:30:00,6.49,6.5,6.46,6.48,120300.0,6.49,6.5,6.46,6.48,120300.0
2010-12-01 09:35:00,6.48,6.53,6.48,6.52,120100.0,6.48,6.53,6.48,6.52,120100.0
2010-12-01 09:40:00,6.52,6.53,6.48,6.51,156400.0,6.52,6.53,6.48,6.51,156400.0
2010-12-01 09:45:00,6.51,6.56,6.51,6.54,300700.0,6.51,6.56,6.51,6.54,300700.0
2010-12-01 09:50:00,6.55,6.55,6.53,6.55,132200.0,6.55,6.55,6.53,6.55,132200.0
2010-12-01 09:55:00,6.55,6.57,6.53,6.53,281700.0,6.55,6.57,6.53,6.53,281700.0
2010-12-01 10:00:00,6.54,6.56,6.53,6.54,99000.0,6.54,6.56,6.53,6.54,99000.0
2010-12-01 10:05:00,6.53,6.54,6.52,6.53,85200.0,6.53,6.54,6.52,6.53,85200.0
2010-12-01 10:10:00,6.52,6.53,6.51,6.51,52200.0,6.52,6.53,6.51,6.51,52200.0
2010-12-01 10:15:00,6.52,6.53,6.51,6.53,175900.0,6.52,6.53,6.51,6.53,175900.0
2010-12-01 10:20:00,6.53,6.53,6.5,6.5,101000.0,6.53,6.53,6.5,6.5,101000.0
2010-12-01 10:25:00,6.5,6.51,6.46,6.46,386500.0,6.5,6.51,6.46,6.46,386500.0
2010-12-01 10:30:00,6.47,6.48,6.45,6.45,252600.0,6.47,6.48,6.45,6.45,252600.0
2010-12-01 10:35:00,6.46,6.48,6.43,6.47,242200.0,6.46,6.48,6.43,6.47,242200.0
2010-12-01 10:40:00,6.48,6.49,6.46,6.48,266200.0,6.48,6.49,6.46,6.48,266200.0
2010-12-01 10:45:00,6.47,6.48,6.47,6.47,32500.0,6.47,6.48,6.47,6.47,32500.0
2010-12-01 10:50:00,6.47,6.49,6.45,6.48,595500.0,6.47,6.49,6.45,6.48,595500.0
2010-12-01 10:55:00,6.49,6.49,6.45,6.48,335700.0,6.49,6.49,6.45,6.48,335700.0
2010-12-01 11:00:00,6.47,6.48,6.45,6.46,148600.0,6.47,6.48,6.45,6.46,148600.0
2010-12-01 11:05:00,6.47,6.47,6.45,6.47,73700.0,6.47,6.47,6.45,6.47,73700.0
2010-12-01 11:10:00,6.47,6.48,6.46,6.47,44000.0,6.47,6.48,6.46,6.47,44000.0
2010-12-01 11:15:00,6.47,6.49,6.47,6.48,81900.0,6.47,6.49,6.47,6.48,81900.0
2010-12-01 11:20:00,6.49,6.51,6.49,6.51,438800.0,6.49,6.51,6.49,6.51,438800.0
2010-12-01 11:25:00,6.51,6.52,6.51,6.51,42600.0,6.51,6.52,6.51,6.51,42600.0
2010-12-01 11:30:00,6.51,6.52,6.51,6.52,38800.0,6.51,6.52,6.51,6.52,38800.0
2010-12-01 11:35:00,6.51,6.52,6.51,6.51,34500.0,6.51,6.52,6.51,6.51,34500.0
2010-12-01 11:40:00,6.52,6.53,6.51,6.53,53500.0,6.52,6.53,6.51,6.53,53500.0
2010-12-01 11:45:00,6.53,6.55,6.52,6.54,181400.0,6.53,6.55,6.52,6.54,181400.0
2010-12-01 11:50:00,6.55,6.59,6.54,6.57,223600.0,6.55,6.59,6.54,6.57,223600.0
2010-12-01 11:55:00,6.58,6.59,6.57,6.58,277400.0,6.58,6.59,6.57,6.58,277400.0
2010-12-01 12:00:00,6.58,6.59,6.55,6.55,119100.0,6.58,6.59,6.55,6.55,119100.0
2010-12-01 12:05:00,6.55,6.55,6.52,6.52,156800.0,6.55,6.55,6.52,6.52,156800.0
2010-12-01 12:10:00,6.52,6.53,6.48,6.49,431700.0,6.52,6.53,6.48,6.49,431700.0
2010-12-01 12:15:00,6.49,6.5,6.49,6.49,33000.0,6.49,6.5,6.49,6.49,33000.0
2010-12-01 12:20:00,6.49,6.5,6.47,6.47,208100.0,6.49,6.5,6.47,6.47,208100.0
2010-12-01 12:25:00,6.47,6.49,6.47,6.47,181800.0,6.47,6.49,6.47,6.47,181800.0
2010-12-01 12:30:00,6.47,6.5,6.47,6.5,144500.0,6.47,6.5,6.47,6.5,144500.0
2010-12-01 12:35:00,6.5,6.5,6.49,6.49,41500.0,6.5,6.5,6.49,6.49,41500.0
2010-12-01 12:40:00,6.5,6.5,6.47,6.47,216900.0,6.5,6.5,6.47,6.47,216900.0
2010-12-01 12:45:00,6.47,6.48,6.46,6.47,79100.0,6.47,6.48,6.46,6.47,79100.0
2010-12-01 12:50:00,6.46,6.47,6.45,6.47,208500.0,6.46,6.47,6.45,6.47,208500.0
2010-12-01 12:55:00,6.46,6.47,6.43,6.43,370500.0,6.46,6.47,6.43,6.43,370500.0
2010-12-01 13:00:00,6.43,6.46,6.43,6.45,118400.0,6.43,6.46,6.43,6.45,118400.0
2010-12-01 13:05:00,6.46,6.46,6.45,6.45,37600.0,6.46,6.46,6.45,6.45,37600.0
2010-12-01 13:10:00,6.46,6.47,6.45,6.46,240700.0,6.46,6.47,6.45,6.46,240700.0
2010-12-01 13:15:00,6.45,6.47,6.44,6.45,261900.0,6.45,6.47,6.44,6.45,261900.0
2010-12-01 13:20:00,6.44,6.45,6.42,6.45,210500.0,6.44,6.45,6.42,6.45,210500.0
2010-12-01 13:25:00,6.45,6.45,6.44,6.45,74800.0,6.45,6.45,6.44,6.45,74800.0
2010-12-01 13:30:00,6.45,6.47,6.45,6.47,311700.0,6.45,6.47,6.45,6.47,311700.0
2010-12-01 13:35:00,6.47,6.49,6.46,6.47,219800.0,6.47,6.49,6.46,6.47,219800.0
2010-12-01 13:40:00,6.48,6.48,6.47,6.47,46900.0,6.48,6.48,6.47,6.47,46900.0
2010-12-01 13:45:00,6.48,6.5,6.47,6.49,68900.0,6.48,6.5,6.47,6.49,68900.0
2010-12-01 13:50:00,6.5,6.5,6.49,6.5,94500.0,6.5,6.5,6.49,6.5,94500.0
2010-12-01 13:55:00,6.5,6.5,6.49,6.5,35900.0,6.5,6.5,6.49,6.5,35900.0
2010-12-01 14:00:00,6.5,6.51,6.49,6.5,94000.0,6.5,6.51,6.49,6.5,94000.0
2010-12-01 14:05:00,6.51,6.51,6.49,6.49,73300.0,6.51,6.51,6.49,6.49,73300.0
2010-12-01 14:10:00,6.49,6.5,6.49,6.5,16800.0,6.49,6.5,6.49,6.5,16800.0
2010-12-01 14:15:00,6.49,6.52,6.49,6.51,122900.0,6.49,6.52,6.49,6.51,122900.0
2010-12-01 14:20:00,6.52,6.52,6.51,6.51,69300.0,6.52,6.52,6.51,6.51,69300.0
2010-12-01 14:25:00,6.51,6.52,6.49,6.51,90500.0,6.51,6.52,6.49,6.51,90500.0
2010-12-01 14:30:00,6.5,6.51,6.5,6.5,13600.0,6.5,6.51,6.5,6.5,13600.0
2010-12-01 14:35:00,6.51,6.51,6.5,6.5,23600.0,6.51,6.51,6.5,6.5,23600.0
2010-12-01 14:40:00,6.5,6.51,6.5,6.51,57100.0,6.5,6.51,6.5,6.51,57100.0
2010-12-01 14:45:00,6.51,6.52,6.5,6.51,55500.0,6.51,6.52,6.5,6.51,55500.0
2010-12-01 14:50:00,6.51,6.52,6.51,6.52,24900.0,6.51,6.52,6.51,6.52,24900.0
2010-12-01 14:55:00,6.52,6.53,6.51,6.51,130600.0,6.52,6.53,6.51,6.51,130600.0
2010-12-01 15:00:00,6.5,6.51,6.5,6.5,24900.0,6.5,6.51,6.5,6.5,24900.0
2010-12-01 15:05:00,6.51,6.51,6.5,6.5,56700.0,6.51,6.51,6.5,6.5,56700.0
2010-12-01 15:10:00,6.5,6.51,6.5,6.51,27100.0,6.5,6.51,6.5,6.51,27100.0
2010-12-01 15:15:00,6.51,6.51,6.5,6.51,22800.0,6.51,6.51,6.5,6.51,22800.0
2010-12-01 15:20:00,6.51,6.51,6.5,6.51,75900.0,6.51,6.51,6.5,6.51,75900.0
2010-12-01 15:25:00,6.51,6.53,6.5,6.52,153400.0,6.51,6.53,6.5,6.52,153400.0
2010-12-01 15:30:00,6.52,6.53,6.52,6.52,60500.0,6.52,6.53,6.52,6.52,60500.0
2010-12-01 15:35:00,6.52,6.53,6.52,6.53,89400.0,6.52,6.53,6.52,6.53,89400.0
2010-12-01 15:40:00,6.53,6.53,6.52,6.52,86700.0,6.53,6.53,6.52,6.52,86700.0
2010-12-01 15:45:00,6.53,6.53,6.51,6.52,238700.0,6.53,6.53,6.51,6.52,238700.0
2010-12-01 15:50:00,6.52,6.52,6.51,6.51,164700.0,6.52,6.52,6.51,6.51,164700.0
2010-12-01 15:55:00,6.51,6.52,6.51,6.51,453100.0,6.51,6.52,6.51,6.51,453100.0
2010-12-02 09:30:00,6.51,6.55,6.51,6.55,112700.0,6.51,6.55,6.51,6.55,112700.0
2010-12-02 09:35:00,6.55,6.57,6.55,6.55,104200.0,6.55,6.57,6.55,6.55,104200.0
2010-12-02 09:40:00,6.55,6.57,6.54,6.55,73100.0,6.55,6.57,6.54,6.55,73100.0
2010-12-02 09:45:00,6.55,6.59,6.54,6.56,282300.0,6.55,6.59,6.54,6.56,282300.0
2010-12-02 09:50:00,6.56,6.59,6.56,6.57,150700.0,6.56,6.59,6.56,6.57,150700.0
2010-12-02 09:55:00,6.57,6.6,6.57,6.6,162600.0,6.57,6.6,6.57,6.6,162600.0
2010-12-02 10:00:00,6.6,6.61,6.59,6.6,454500.0,6.6,6.61,6.59,6.6,454500.0
2010-12-02 10:05:00,6.6,6.61,6.59,6.59,86200.0,6.6,6.61,6.59,6.59,86200.0
2010-12-02 10:10:00,6.6,6.6,6.59,6.6,24100.0,6.6,6.6,6.59,6.6,24100.0
2010-12-02 10:15:00,6.6,6.6,6.59,6.59,47400.0,6.6,6.6,6.59,6.59,47400.0
2010-12-02 10:20:00,6.6,6.63,6.59,6.63,111300.0,6.6,6.63,6.59,6.63,111300.0
2010-12-02 10:25:00,6.62,6.63,6.61,6.62,66500.0,6.62,6.63,6.61,6.62,66500.0
2010-12-02 10:30:00,6.61,6.63,6.61,6.63,57000.0,6.61,6.63,6.61,6.63,57000.0
2010-12-02 10:35:00,6.63,6.63,6.62,6.63,200000.0,6.63,6.63,6.62,6.63,200000.0
2010-12-02 10:40:00,6.63,6.64,6.62,6.63,150200.0,6.63,6.64,6.62,6.63,150200.0
2010-12-02 10:45:00,6.63,6.63,6.62,6.62,121100.0,6.63,6.63,6.62,6.62,121100.0
2010-12-02 10:50:00,6.62,6.63,6.61,6.62,112300.0,6.62,6.63,6.61,6.62,112300.0
2010-12-02 10:55:00,6.62,6.64,6.6,6.63,332800.0,6.62,6.64,6.6,6.63,332800.0
2010-12-02 11:00:00,6.64,6.65,6.63,6.64,61400.0,6.64,6.65,6.63,6.64,61400.0
2010-12-02 11:05:00,6.64,6.64,6.63,6.63,20900.0,6.64,6.64,6.63,6.63,20900.0
2010-12-02 11:10:00,6.64,6.64,6.63,6.64,67900.0,6.64,6.64,6.63,6.64,67900.0
2010-12-02 11:15:00,6.64,6.64,6.63,6.64,38200.0,6.64,6.64,6.63,6.64,38200.0
2010-12-02 11:20:00,6.63,6.64,6.63,6.64,41400.0,6.63,6.64,6.63,6.64,41400.0
2010-12-02 11:25:00,6.64,6.64,6.62,6.64,171100.0,6.64,6.64,6.62,6.64,171100.0
2010-12-02 11:30:00,6.63,6.64,6.62,6.62,232400.0,6.63,6.64,6.62,6.62,232400.0
2010-12-02 11:35:00,6.63,6.63,6.61,6.61,159100.0,6.63,6.63,6.61,6.61,159100.0
2010-12-02 11:40:00,6.62,6.63,6.61,6.62,41100.0,6.62,6.63,6.61,6.62,41100.0
2010-12-02 11:45:00,6.63,6.63,6.61,6.61,177800.0,6.63,6.63,6.61,6.61,177800.0
2010-12-02 11:50:00,6.61,6.62,6.61,6.61,29300.0,6.61,6.62,6.61,6.61,29300.0
2010-12-02 11:55:00,6.62,6.62,6.61,6.61,5900.0,6.62,6.62,6.61,6.61,5900.0
2010-12-02 12:00:00,6.62,6.62,6.6,6.61,46500.0,6.62,6.62,6.6,6.61,46500.0
2010-12-02 12:05:00,6.61,6.61,6.6,6.6,22900.0,6.61,6.61,6.6,6.6,22900.0
2010-12-02 12:10:00,6.61,6.61,6.6,6.61,246700.0,6.61,6.61,6.6,6.61,246700.0
2010-12-02 12:15:00,6.61,6.61,6.6,6.61,8800.0,6.61,6.61,6.6,6.61,8800.0
2010-12-02 12:20:00,6.61,6.61,6.6,6.61,41100.0,6.61,6.61,6.6,6.61,41100.0
2010-12-02 12:25:00,6.61,6.61,6.6,6.61,63700.0,6.61,6.61,6.6,6.61,63700.0
2010-12-02 12:30:00,6.61,6.61,6.58,6.6,175500.0,6.61,6.61,6.58,6.6,175500.0
2010-12-02 12:35:00,6.6,6.62,6.6,6.62,74500.0,6.6,6.62,6.6,6.62,74500.0
2010-12-02 12:40:00,6.61,6.63,6.61,6.62,75400.0,6.61,6.63,6.61,6.62,75400.0
2010-12-02 12:45:00,6.62,6.62,6.61,6.61,28100.0,6.62,6.62,6.61,6.61,28100.0
2010-12-02 12:50:00,6.62,6.62,6.61,6.61,8400.0,6.62,6.62,6.61,6.61,8400.0
2010-12-02 12:55:00,6.62,6.62,6.61,6.61,29700.0,6.62,6.62,6.61,6.61,29700.0
2010-12-02 13:00:00,6.61,6.61,6.6,6.61,101700.0,6.61,6.61,6.6,6.61,101700.0
2010-12-02 13:05:00,6.61,6.62,6.61,6.61,34000.0,6.61,6.62,6.61,6.61,34000.0
2010-12-02 13:10:00,6.62,6.62,6.61,6.61,34400.0,6.62,6.62,6.61,6.61,34400.0
2010-12-02 13:15:00,6.62,6.62,6.61,6.62,20000.0,6.62,6.62,6.61,6.62,20000.0
2010-12-02 13:20:00,6.62,6.62,6.61,6.62,7700.0,6.62,6.62,6.61,6.62,7700.0
2010-12-02 13:25:00,6.62,6.62,6.6,6.61,182400.0,6.62,6.62,6.6,6.61,182400.0
2010-12-02 13:30:00,6.62,6.62,6.61,6.62,21800.0,6.62,6.62,6.61,6.62,21800.0
2010-12-02 13:35:00,6.61,6.62,6.61,6.62,20500.0,6.61,6.62,6.61,6.62,20500.0
2010-12-02 13:40:00,6.62,6.63,6.6,6.6,110400.0,6.62,6.63,6.6,6.6,110400.0
2010-12-02 13:45:00,6.61,6.62,6.6,6.62,38600.0,6.61,6.62,6.6,6.62,38600.0
2010-12-02 13:50:00,6.62,6.62,6.61,6.62,16700.0,6.62,6.62,6.61,6.62,16700.0
2010-12-02 13:55:00,6.62,6.62,6.61,6.62,8500.0,6.62,6.62,6.61,6.62,8500.0
2010-12-02 14:00:00,6.62,6.62,6.61,6.61,8700.0,6.62,6.62,6.61,6.61,8700.0
2010-12-02 14:05:00,6.62,6.64,6.61,6.64,119000.0,6.62,6.64,6.61,6.64,119000.0
2010-12-02 14:10:00,6.64,6.64,6.63,6.63,18600.0,6.64,6.64,6.63,6.63,18600.0
2010-12-02 14:15:00,6.64,6.64,6.63,6.64,46800.0,6.64,6.64,6.63,6.64,46800.0
2010-12-02 14:20:00,6.64,6.65,6.64,6.65,102900.0,6.64,6.65,6.64,6.65,102900.0
2010-12-02 14:25:00,6.65,6.65,6.64,6.65,67000.0,6.65,6.65,6.64,6.65,67000.0
2010-12-02 14:30:00,6.65,6.65,6.64,6.65,19000.0,6.65,6.65,6.64,6.65,19000.0
2010-12-02 14:35:00,6.64,6.65,6.64,6.64,27700.0,6.64,6.65,6.64,6.64,27700.0
2010-12-02 14:40:00,6.65,6.65,6.64,6.64,54800.0,6.65,6.65,6.64,6.64,54800.0
2010-12-02 14:45:00,6.65,6.66,6.64,6.66,179400.0,6.65,6.66,6.64,6.66,179400.0
2010-12-02 14:50:00,6.66,6.66,6.64,6.64,168300.0,6.66,6.66,6.64,6.64,168300.0
2010-12-02 14:55:00,6.65,6.65,6.64,6.65,79300.0,6.65,6.65,6.64,6.65,79300.0
2010-12-02 15:00:00,6.64,6.65,6.64,6.65,41300.0,6.64,6.65,6.64,6.65,41300.0
2010-12-02 15:05:00,6.64,6.65,6.64,6.64,35000.0,6.64,6.65,6.64,6.64,35000.0
2010-12-02 15:10:00,6.65,6.65,6.64,6.65,55100.0,6.65,6.65,6.64,6.65,55100.0
2010-12-02 15:15:00,6.65,6.65,6.64,6.65,28700.0,6.65,6.65,6.64,6.65,28700.0
2010-12-02 15:20:00,6.64,6.66,6.64,6.65,377900.0,6.64,6.66,6.64,6.65,377900.0
2010-12-02 15:25:00,6.65,6.66,6.64,6.66,161900.0,6.65,6.66,6.64,6.66,161900.0
2010-12-02 15:30:00,6.65,6.67,6.65,6.67,171200.0,6.65,6.67,6.65,6.67,171200.0
2010-12-02 15:35:00,6.66,6.67,6.66,6.66,122100.0,6.66,6.67,6.66,6.66,122100.0
2010-12-02 15:40:00,6.66,6.67,6.64,6.65,348000.0,6.66,6.67,6.64,6.65,348000.0
2010-12-02 15:45:00,6.64,6.65,6.64,6.64,244400.0,6.64,6.65,6.64,6.64,244400.0
2010-12-02 15:50:00,6.65,6.65,6.64,6.64,164000.0,6.65,6.65,6.64,6.64,164000.0
2010-12-02 15:55:00,6.65,6.67,6.64,6.66,571500.0,6.65,6.67,6.64,6.66,571500.0
2010-12-03 09:30:00,6.67,6.68,6.63,6.64,224200.0,6.67,6.68,6.63,6.64,224200.0
2010-12-03 09:35:00,6.65,6.72,6.63,6.71,297300.0,6.65,6.72,6.63,6.71,297300.0
2010-12-03 09:40:00,6.7,6.75,6.7,6.75,232200.0,6.7,6.75,6.7,6.75,232200.0
2010-12-03 09:45:00,6.74,6.75,6.73,6.74,269500.0,6.74,6.75,6.73,6.74,269500.0
2010-12-03 09:50:00,6.74,6.75,6.73,6.74,156300.0,6.74,6.75,6.73,6.74,156300.0
2010-12-03 09:55:00,6.74,6.75,6.73,6.74,148800.0,6.74,6.75,6.73,6.74,148800.0
2010-12-03 10:00:00,6.74,6.76,6.72,6.73,279100.0,6.74,6.76,6.72,6.73,279100.0
2010-12-03 10:05:00,6.73,6.75,6.72,6.75,165400.0,6.73,6.75,6.72,6.75,165400.0
2010-12-03 10:10:00,6.74,6.75,6.7,6.74,292400.0,6.74,6.75,6.7,6.74,292400.0
2010-12-03 10:15:00,6.74,6.74,6.73,6.74,34700.0,6.74,6.74,6.73,6.74,34700.0
2010-12-03 10:20:00,6.74,6.74,6.73,6.74,46800.0,6.74,6.74,6.73,6.74,46800.0
2010-12-03 10:25:00,6.74,6.74,6.71,6.74,256700.0,6.74,6.74,6.71,6.74,256700.0
2010-12-03 10:30:00,6.74,6.74,6.73,6.74,36800.0,6.74,6.74,6.73,6.74,36800.0
2010-12-03 10:35:00,6.74,6.74,6.73,6.74,70000.0,6.74,6.74,6.73,6.74,70000.0
2010-12-03 10:40:00,6.74,6.74,6.73,6.73,68600.0,6.74,6.74,6.73,6.73,68600.0
2010-12-03 10:45:00,6.73,6.74,6.71,6.73,173300.0,6.73,6.74,6.71,6.73,173300.0
2010-12-03 10:50:00,6.74,6.77,6.73,6.74,505700.0,6.74,6.77,6.73,6.74,505700.0
2010-12-03 10:55:00,6.74,6.76,6.71,6.72,1275600.0,6.74,6.76,6.71,6.72,1275600.0
2010-12-03 11:00:00,6.73,6.73,6.71,6.72,108700.0,6.73,6.73,6.71,6.72,108700.0
2010-12-03 11:05:00,6.72,6.75,6.71,6.75,230900.0,6.72,6.75,6.71,6.75,230900.0
2010-12-03 11:10:00,6.75,6.75,6.74,6.75,66300.0,6.75,6.75,6.74,6.75,66300.0
2010-12-03 11:15:00,6.74,6.75,6.74,6.74,21400.0,6.74,6.75,6.74,6.74,21400.0
2010-12-03 11:20:00,6.74,6.75,6.74,6.75,42800.0,6.74,6.75,6.74,6.75,42800.0
2010-12-03 11:25:00,6.74,6.75,6.73,6.73,112300.0,6.74,6.75,6.73,6.73,112300.0
2010-12-03 11:30:00,6.73,6.74,6.72,6.72,33700.0,6.73,6.74,6.72,6.72,33700.0
2010-12-03 11:35:00,6.72,6.72,6.71,6.72,61000.0,6.72,6.72,6.71,6.72,61000.0
2010-12-03 11:40:00,6.72,6.72,6.71,6.71,25800.0,6.72,6.72,6.71,6.71,25800.0
2010-12-03 11:45:00,6.72,6.75,6.71,6.75,246500.0,6.72,6.75,6.71,6.75,246500.0
2010-12-03 11:50:00,6.75,6.75,6.74,6.75,25400.0,6.75,6.75,6.74,6.75,25400.0
2010-12-03 11:55:00,6.74,6.75,6.74,6.75,30500.0,6.74,6.75,6.74,6.75,30500.0
2010-12-03 12:00:00,6.75,6.75,6.74,6.75,21500.0,6.75,6.75,6.74,6.75,21500.0
2010-12-03 12:05:00,6.75,6.75,6.74,6.75,26500.0,6.75,6.75,6.74,6.75,26500.0
2010-12-03 12:10:00,6.75,6.75,6.74,6.74,29000.0,6.75,6.75,6.74,6.74,29000.0
2010-12-03 12:15:00,6.74,6.75,6.73,6.73,105600.0,6.74,6.75,6.73,6.73,105600.0
2010-12-03 12:20:00,6.73,6.74,6.73,6.73,15700.0,6.73,6.74,6.73,6.73,15700.0
2010-12-03 12:25:00,6.74,6.74,6.73,6.74,13700.0,6.74,6.74,6.73,6.74,13700.0
2010-12-03 12:30:00,6.74,6.74,6.73,6.74,26800.0,6.74,6.74,6.73,6.74,26800.0
2010-12-03 12:35:00,6.74,6.74,6.73,6.74,30700.0,6.74,6.74,6.73,6.74,30700.0
2010-12-03 12:40:00,6.74,6.74,6.73,6.74,15800.0,6.74,6.74,6.73,6.74,15800.0
2010-12-03 12:45:00,6.74,6.74,6.73,6.74,77600.0,6.74,6.74,6.73,6.74,77600.0
2010-12-03 12:50:00,6.74,6.74,6.73,6.74,36300.0,6.74,6.74,6.73,6.74,36300.0
2010-12-03 12:55:00,6.73,6.76,6.73,6.76,113800.0,6.73,6.76,6.73,6.76,113800.0
2010-12-03 13:00:00,6.75,6.78,6.75,6.78,121400.0,6.75,6.78,6.75,6.78,121400.0
2010-12-03 13:05:00,6.78,6.78,6.77,6.78,30300.0,6.78,6.78,6.77,6.78,30300.0
2010-12-03 13:10:00,6.78,6.78,6.77,6.77,17500.0,6.78,6.78,6.77,6.77,17500.0
2010-12-03 13:15:00,6.78,6.78,6.77,6.78,15500.0,6.78,6.78,6.77,6.78,15500.0
2010-12-03 13:20:00,6.78,6.8,6.78,6.8,167000.0,6.78,6.8,6.78,6.8,167000.0
2010-12-03 13:25:00,6.8,6.8,6.79,6.79,39300.0,6.8,6.8,6.79,6.79,39300.0
2010-12-03 13:30:00,6.8,6.8,6.78,6.78,68100.0,6.8,6.8,6.78,6.78,68100.0
2010-12-03 13:35:00,6.78,6.79,6.78,6.78,19200.0,6.78,6.79,6.78,6.78,19200.0
2010-12-03 13:40:00,6.79,6.79,6.78,6.78,47100.0,6.79,6.79,6.78,6.78,47100.0
2010-12-03 13:45:00,6.78,6.79,6.78,6.78,50100.0,6.78,6.79,6.78,6.78,50100.0
2010-12-03 13:50:00,6.78,6.79,6.78,6.78,34900.0,6.78,6.79,6.78,6.78,34900.0
2010-12-03 13:55:00,6.78,6.79,6.78,6.78,38200.0,6.78,6.79,6.78,6.78,38200.0
2010-12-03 14:00:00,6.78,6.8,6.78,6.79,406800.0,6.78,6.8,6.78,6.79,406800.0
2010-12-03 14:05:00,6.79,6.8,6.78,6.79,194000.0,6.79,6.8,6.78,6.79,194000.0
2010-12-03 14:10:00,6.79,6.8,6.79,6.8,21000.0,6.79,6.8,6.79,6.8,21000.0
2010-12-03 14:15:00,6.79,6.8,6.79,6.79,29900.0,6.79,6.8,6.79,6.79,29900.0
2010-12-03 14:20:00,6.79,6.81,6.79,6.81,595000.0,6.79,6.81,6.79,6.81,595000.0
2010-12-03 14:25:00,6.81,6.84,6.8,6.83,306100.0,6.81,6.84,6.8,6.83,306100.0
2010-12-03 14:30:00,6.84,6.85,6.8,6.8,359200.0,6.84,6.85,6.8,6.8,359200.0
2010-12-03 14:35:00,6.8,6.81,6.8,6.8,47300.0,6.8,6.81,6.8,6.8,47300.0
2010-12-03 14:40:00,6.81,6.82,6.8,6.81,119900.0,6.81,6.82,6.8,6.81,119900.0
2010-12-03 14:45:00,6.82,6.82,6.81,6.82,48400.0,6.82,6.82,6.81,6.82,48400.0
2010-12-03 14:50:00,6.81,6.82,6.8,6.81,403300.0,6.81,6.82,6.8,6.81,403300.0
2010-12-03 14:55:00,6.82,6.83,6.81,6.83,234600.0,6.82,6.83,6.81,6.83,234600.0
2010-12-03 15:00:00,6.82,6.83,6.82,6.82,59200.0,6.82,6.83,6.82,6.82,59200.0
2010-12-03 15:05:00,6.82,6.83,6.82,6.82,146500.0,6.82,6.83,6.82,6.82,146500.0
2010-12-03 15:10:00,6.83,6.83,6.82,6.82,104700.0,6.83,6.83,6.82,6.82,104700.0
2010-12-03 15:15:00,6.82,6.83,6.82,6.83,72600.0,6.82,6.83,6.82,6.83,72600.0
2010-12-03 15:20:00,6.82,6.83,6.81,6.81,153500.0,6.82,6.83,6.81,6.81,153500.0
2010-12-03 15:25:00,6.81,6.82,6.8,6.81,206700.0,6.81,6.82,6.8,6.81,206700.0
2010-12-03 15:30:00,6.8,6.81,6.79,6.79,209500.0,6.8,6.81,6.79,6.79,209500.0
2010-12-03 15:35:00,6.79,6.81,6.78,6.8,241000.0,6.79,6.81,6.78,6.8,241000.0
2010-12-03 15:40:00,6.8,6.81,6.8,6.81,130000.0,6.8,6.81,6.8,6.81,130000.0
2010-12-03 15:45:00,6.81,6.84,6.8,6.83,238000.0,6.81,6.84,6.8,6.83,238000.0
2010-12-03 15:50:00,6.84,6.84,6.83,6.84,273600.0,6.84,6.84,6.83,6.84,273600.0
2010-12-03 15:55:00,6.83,6.84,6.82,6.83,813400.0,6.83,6.84,6.82,6.83,813400.0
2010-12-06 09:30:00,6.79,6.8,6.75,6.79,147400.0,6.79,6.8,6.75,6.79,147400.0
2010-12-06 09:35:00,6.8,6.83,6.78,6.81,115400.0,6.8,6.83,6.78,6.81,115400.0
2010-12-06 09:40:00,6.81,6.82,6.78,6.79,92700.0,6.81,6.82,6.78,6.79,92700.0
2010-12-06 09:45:00,6.79,6.8,6.79,6.8,41300.0,6.79,6.8,6.79,6.8,41300.0
2010-12-06 09:50:00,6.8,6.8,6.77,6.78,57100.0,6.8,6.8,6.77,6.78,57100.0
2010-12-06 09:55:00,6.78,6.8,6.77,6.8,30900.0,6.78,6.8,6.77,6.8,30900.0
2010-12-06 10:00:00,6.8,6.82,6.79,6.8,64600.0,6.8,6.82,6.79,6.8,64600.0
2010-12-06 10:05:00,6.8,6.81,6.8,6.8,29700.0,6.8,6.81,6.8,6.8,29700.0
2010-12-06 10:10:00,6.81,6.82,6.8,6.8,76100.0,6.81,6.82,6.8,6.8,76100.0
2010-12-06 10:15:00,6.8,6.83,6.8,6.82,137600.0,6.8,6.83,6.8,6.82,137600.0
2010-12-06 10:20:00,6.82,6.84,6.81,6.84,80100.0,6.82,6.84,6.81,6.84,80100.0
2010-12-06 10:25:00,6.83,6.83,6.82,6.82,54100.0,6.83,6.83,6.82,6.82,54100.0
2010-12-06 10:30:00,6.82,6.83,6.82,6.82,31900.0,6.82,6.83,6.82,6.82,31900.0
2010-12-06 10:35:00,6.82,6.83,6.8,6.81,96700.0,6.82,6.83,6.8,6.81,96700.0
2010-12-06 10:40:00,6.81,6.81,6.8,6.8,20400.0,6.81,6.81,6.8,6.8,20400.0
2010-12-06 10:45:00,6.81,6.81,6.8,6.8,41600.0,6.81,6.81,6.8,6.8,41600.0
2010-12-06 10:50:00,6.8,6.81,6.8,6.8,47900.0,6.8,6.81,6.8,6.8,47900.0
2010-12-06 10:55:00,6.8,6.81,6.8,6.8,37300.0,6.8,6.81,6.8,6.8,37300.0
2010-12-06 11:00:00,6.8,6.81,6.8,6.8,32000.0,6.8,6.81,6.8,6.8,32000.0
2010-12-06 11:05:00,6.8,6.81,6.8,6.8,17900.0,6.8,6.81,6.8,6.8,17900.0
2010-12-06 11:10:00,6.8,6.81,6.8,6.8,28000.0,6.8,6.81,6.8,6.8,28000.0
2010-12-06 11:15:00,6.8,6.81,6.78,6.8,163800.0,6.8,6.81,6.78,6.8,163800.0
2010-12-06 11:20:00,6.79,6.8,6.79,6.8,9500.0,6.79,6.8,6.79,6.8,9500.0
2010-12-06 11:25:00,6.8,6.8,6.79,6.79,29400.0,6.8,6.8,6.79,6.79,29400.0
2010-12-06 11:30:00,6.79,6.8,6.79,6.8,19000.0,6.79,6.8,6.79,6.8,19000.0
2010-12-06 11:35:00,6.8,6.8,6.77,6.77,81700.0,6.8,6.8,6.77,6.77,81700.0
2010-12-06 11:40:00,6.78,6.79,6.77,6.78,61700.0,6.78,6.79,6.77,6.78,61700.0
2010-12-06 11:45:00,6.78,6.8,6.78,6.79,58700.0,6.78,6.8,6.78,6.79,58700.0
2010-12-06 11:50:00,6.79,6.79,6.78,6.78,33600.0,6.79,6.79,6.78,6.78,33600.0
2010-12-06 11:55:00,6.79,6.79,6.77,6.79,77400.0,6.79,6.79,6.77,6.79,77400.0
2010-12-06 12:00:00,6.79,6.8,6.77,6.79,173900.0,6.79,6.8,6.77,6.79,173900.0
2010-12-06 12:05:00,6.78,6.79,6.78,6.79,7000.0,6.78,6.79,6.78,6.79,7000.0
2010-12-06 12:10:00,6.78,6.79,6.78,6.78,12700.0,6.78,6.79,6.78,6.78,12700.0
2010-12-06 12:15:00,6.78,6.79,6.77,6.78,25700.0,6.78,6.79,6.77,6.78,25700.0
2010-12-06 12:20:00,6.78,6.78,6.76,6.77,71600.0,6.78,6.78,6.76,6.77,71600.0
2010-12-06 12:25:00,6.77,6.78,6.76,6.76,10700.0,6.77,6.78,6.76,6.76,10700.0
2010-12-06 12:30:00,6.76,6.78,6.76,6.78,63900.0,6.76,6.78,6.76,6.78,63900.0
2010-12-06 12:35:00,6.78,6.78,6.77,6.78,35700.0,6.78,6.78,6.77,6.78,35700.0
2010-12-06 12:40:00,6.78,6.78,6.77,6.78,30100.0,6.78,6.78,6.77,6.78,30100.0
2010-12-06 12:45:00,6.78,6.78,6.76,6.76,44000.0,6.78,6.78,6.76,6.76,44000.0
2010-12-06 12:50:00,6.76,6.77,6.76,6.76,33100.0,6.76,6.77,6.76,6.76,33100.0
2010-12-06 12:55:00,6.76,6.77,6.76,6.76,15300.0,6.76,6.77,6.76,6.76,15300.0
2010-12-06 13:00:00,6.76,6.76,6.75,6.76,69000.0,6.76,6.76,6.75,6.76,69000.0
2010-12-06 13:05:00,6.76,6.76,6.75,6.75,85600.0,6.76,6.76,6.75,6.75,85600.0
2010-12-06 13:10:00,6.75,6.76,6.75,6.75,18300.0,6.75,6.76,6.75,6.75,18300.0
2010-12-06 13:15:00,6.75,6.76,6.74,6.74,56300.0,6.75,6.76,6.74,6.74,56300.0
2010-12-06 13:20:00,6.74,6.76,6.74,6.76,134500.0,6.74,6.76,6.74,6.76,134500.0
2010-12-06 13:25:00,6.76,6.76,6.75,6.76,11400.0,6.76,6.76,6.75,6.76,11400.0
2010-12-06 13:30:00,6.75,6.77,6.75,6.76,72100.0,6.75,6.77,6.75,6.76,72100.0
2010-12-06 13:35:00,6.76,6.77,6.75,6.77,26100.0,6.76,6.77,6.75,6.77,26100.0
2010-12-06 13:40:00,6.76,6.77,6.76,6.77,31700.0,6.76,6.77,6.76,6.77,31700.0
2010-12-06 13:45:00,6.76,6.77,6.76,6.77,17100.0,6.76,6.77,6.76,6.77,17100.0
2010-12-06 13:50:00,6.77,6.77,6.76,6.76,18200.0,6.77,6.77,6.76,6.76,18200.0
2010-12-06 13:55:00,6.77,6.77,6.76,6.76,30700.0,6.77,6.77,6.76,6.76,30700.0
2010-12-06 14:00:00,6.77,6.77,6.76,6.77,22200.0,6.77,6.77,6.76,6.77,22200.0
2010-12-06 14:05:00,6.76,6.77,6.75,6.75,69100.0,6.76,6.77,6.75,6.75,69100.0
2010-12-06 14:10:00,6.76,6.76,6.75,6.76,14800.0,6.76,6.76,6.75,6.76,14800.0
2010-12-06 14:15:00,6.75,6.76,6.75,6.75,24200.0,6.75,6.76,6.75,6.75,24200.0
2010-12-06 14:20:00,6.76,6.76,6.75,6.76,30200.0,6.76,6.76,6.75,6.76,30200.0
2010-12-06 14:25:00,6.76,6.76,6.74,6.75,46700.0,6.76,6.76,6.74,6.75,46700.0
2010-12-06 14:30:00,6.74,6.75,6.74,6.75,63400.0,6.74,6.75,6.74,6.75,63400.0
2010-12-06 14:35:00,6.75,6.76,6.73,6.74,432800.0,6.75,6.76,6.73,6.74,432800.0
2010-12-06 14:40:00,6.74,6.74,6.73,6.74,113500.0,6.74,6.74,6.73,6.74,113500.0
2010-12-06 14:45:00,6.74,6.75,6.73,6.75,43300.0,6.74,6.75,6.73,6.75,43300.0
2010-12-06 14:50:00,6.75,6.75,6.74,6.75,14000.0,6.75,6.75,6.74,6.75,14000.0
2010-12-06 14:55:00,6.75,6.75,6.74,6.74,20500.0,6.75,6.75,6.74,6.74,20500.0
2010-12-06 15:00:00,6.75,6.75,6.74,6.75,27400.0,6.75,6.75,6.74,6.75,27400.0
2010-12-06 15:05:00,6.75,6.75,6.74,6.74,30600.0,6.75,6.75,6.74,6.74,30600.0
2010-12-06 15:10:00,6.74,6.75,6.74,6.75,28100.0,6.74,6.75,6.74,6.75,28100.0
2010-12-06 15:15:00,6.75,6.75,6.74,6.74,102700.0,6.75,6.75,6.74,6.74,102700.0
2010-12-06 15:20:00,6.74,6.75,6.73,6.73,191100.0,6.74,6.75,6.73,6.73,191100.0
2010-12-06 15:25:00,6.73,6.74,6.73,6.74,37600.0,6.73,6.74,6.73,6.74,37600.0
2010-12-06 15:30:00,6.74,6.74,6.72,6.73,194200.0,6.74,6.74,6.72,6.73,194200.0
2010-12-06 15:35:00,6.72,6.73,6.71,6.72,139100.0,6.72,6.73,6.71,6.72,139100.0
2010-12-06 15:40:00,6.72,6.72,6.7,6.71,354200.0,6.72,6.72,6.7,6.71,354200.0
2010-12-06 15:45:00,6.7,6.71,6.69,6.7,275500.0,6.7,6.71,6.69,6.7,275500.0
2010-12-06 15:50:00,6.69,6.7,6.68,6.68,504200.0,6.69,6.7,6.68,6.68,504200.0
2010-12-06 15:55:00,6.68,6.69,6.68,6.69,771600.0,6.68,6.69,6.68,6.69,771600.0
2010-12-07 09:30:00,6.73,6.76,6.71,6.76,194900.0,6.73,6.76,6.71,6.76,194900.0
2010-12-07 09:35:00,6.76,6.76,6.71,6.73,373500.0,6.76,6.76,6.71,6.73,373500.0
2010-12-07 09:40:00,6.73,6.77,6.73,6.76,425200.0,6.73,6.77,6.73,6.76,425200.0
2010-12-07 09:45:00,6.75,6.76,6.72,6.73,408700.0,6.75,6.76,6.72,6.73,408700.0
2010-12-07 09:50:00,6.73,6.77,6.72,6.76,92800.0,6.73,6.77,6.72,6.76,92800.0
2010-12-07 09:55:00,6.76,6.78,6.75,6.77,37900.0,6.76,6.78,6.75,6.77,37900.0
2010-12-07 10:00:00,6.77,6.78,6.74,6.75,86200.0,6.77,6.78,6.74,6.75,86200.0
2010-12-07 10:05:00,6.74,6.76,6.74,6.74,154600.0,6.74,6.76,6.74,6.74,154600.0
2010-12-07 10:10:00,6.74,6.77,6.74,6.76,78400.0,6.74,6.77,6.74,6.76,78400.0
2010-12-07 10:15:00,6.76,6.78,6.75,6.77,56000.0,6.76,6.78,6.75,6.77,56000.0
2010-12-07 10:20:00,6.77,6.78,6.76,6.76,53000.0,6.77,6.78,6.76,6.76,53000.0
2010-12-07 10:25:00,6.77,6.78,6.75,6.76,107300.0,6.77,6.78,6.75,6.76,107300.0
2010-12-07 10:30:00,6.76,6.76,6.74,6.76,76900.0,6.76,6.76,6.74,6.76,76900.0
2010-12-07 10:35:00,6.76,6.77,6.75,6.76,59300.0,6.76,6.77,6.75,6.76,59300.0
2010-12-07 10:40:00,6.77,6.77,6.76,6.77,55100.0,6.77,6.77,6.76,6.77,55100.0
2010-12-07 10:45:00,6.76,6.77,6.74,6.74,401000.0,6.76,6.77,6.74,6.74,401000.0
2010-12-07 10:50:00,6.74,6.75,6.73,6.73,303300.0,6.74,6.75,6.73,6.73,303300.0
2010-12-07 10:55:00,6.74,6.74,6.72,6.72,104000.0,6.74,6.74,6.72,6.72,104000.0
2010-12-07 11:00:00,6.73,6.74,6.71,6.72,79200.0,6.73,6.74,6.71,6.72,79200.0
2010-12-07 11:05:00,6.72,6.73,6.71,6.72,23200.0,6.72,6.73,6.71,6.72,23200.0
2010-12-07 11:10:00,6.72,6.73,6.71,6.72,52300.0,6.72,6.73,6.71,6.72,52300.0
2010-12-07 11:15:00,6.72,6.72,6.69,6.7,155300.0,6.72,6.72,6.69,6.7,155300.0
2010-12-07 11:20:00,6.7,6.7,6.69,6.69,59500.0,6.7,6.7,6.69,6.69,59500.0
2010-12-07 11:25:00,6.69,6.7,6.68,6.69,95500.0,6.69,6.7,6.68,6.69,95500.0
2010-12-07 11:30:00,6.68,6.69,6.67,6.68,179900.0,6.68,6.69,6.67,6.68,179900.0
2010-12-07 11:35:00,6.68,6.68,6.67,6.68,21400.0,6.68,6.68,6.67,6.68,21400.0
2010-12-07 11:40:00,6.68,6.68,6.67,6.67,6700.0,6.68,6.68,6.67,6.67,6700.0
2010-12-07 11:45:00,6.68,6.69,6.67,6.68,153700.0,6.68,6.69,6.67,6.68,153700.0
2010-12-07 11:50:00,6.68,6.68,6.67,6.68,10500.0,6.68,6.68,6.67,6.68,10500.0
2010-12-07 11:55:00,6.67,6.69,6.67,6.68,176900.0,6.67,6.69,6.67,6.68,176900.0
2010-12-07 12:00:00,6.68,6.68,6.67,6.67,164800.0,6.68,6.68,6.67,6.67,164800.0
2010-12-07 12:05:00,6.68,6.68,6.67,6.68,21400.0,6.68,6.68,6.67,6.68,21400.0
2010-12-07 12:10:00,6.67,6.68,6.67,6.68,13600.0,6.67,6.68,6.67,6.68,13600.0
2010-12-07 12:15:00,6.68,6.68,6.66,6.66,201400.0,6.68,6.68,6.66,6.66,201400.0
2010-12-07 12:20:00,6.66,6.66,6.65,6.66,18400.0,6.66,6.66,6.65,6.66,18400.0
2010-12-07 12:25:00,6.66,6.66,6.65,6.66,26400.0,6.66,6.66,6.65,6.66,26400.0
2010-12-07 12:30:00,6.66,6.68,6.65,6.66,87500.0,6.66,6.68,6.65,6.66,87500.0
2010-12-07 12:35:00,6.66,6.67,6.66,6.66,92400.0,6.66,6.67,6.66,6.66,92400.0
2010-12-07 12:40:00,6.66,6.67,6.66,6.66,27800.0,6.66,6.67,6.66,6.66,27800.0
2010-12-07 12:45:00,6.66,6.67,6.66,6.66,31400.0,6.66,6.67,6.66,6.66,31400.0
2010-12-07 12:50:00,6.67,6.67,6.66,6.66,28900.0,6.67,6.67,6.66,6.66,28900.0
2010-12-07 12:55:00,6.67,6.67,6.66,6.67,44500.0,6.67,6.67,6.66,6.67,44500.0
2010-12-07 13:00:00,6.67,6.68,6.66,6.68,57700.0,6.67,6.68,6.66,6.68,57700.0
2010-12-07 13:05:00,6.67,6.68,6.67,6.68,65500.0,6.67,6.68,6.67,6.68,65500.0
2010-12-07 13:10:00,6.68,6.68,6.67,6.68,15600.0,6.68,6.68,6.67,6.68,15600.0
2010-12-07 13:15:00,6.68,6.68,6.67,6.67,13900.0,6.68,6.68,6.67,6.67,13900.0
2010-12-07 13:20:00,6.68,6.68,6.67,6.67,113000.0,6.68,6.68,6.67,6.67,113000.0
2010-12-07 13:25:00,6.67,6.68,6.67,6.68,9600.0,6.67,6.68,6.67,6.68,9600.0
2010-12-07 13:30:00,6.68,6.68,6.67,6.67,19300.0,6.68,6.68,6.67,6.67,19300.0
2010-12-07 13:35:00,6.68,6.68,6.67,6.68,47800.0,6.68,6.68,6.67,6.68,47800.0
2010-12-07 13:40:00,6.68,6.68,6.66,6.67,101400.0,6.68,6.68,6.66,6.67,101400.0
2010-12-07 13:45:00,6.67,6.67,6.66,6.67,13100.0,6.67,6.67,6.66,6.67,13100.0
2010-12-07 13:50:00,6.67,6.67,6.66,6.66,109000.0,6.67,6.67,6.66,6.66,109000.0
2010-12-07 13:55:00,6.66,6.67,6.66,6.66,15400.0,6.66,6.67,6.66,6.66,15400.0
2010-12-07 14:00:00,6.66,6.67,6.65,6.66,97500.0,6.66,6.67,6.65,6.66,97500.0
2010-12-07 14:05:00,6.66,6.66,6.65,6.66,202400.0,6.66,6.66,6.65,6.66,202400.0
2010-12-07 14:10:00,6.66,6.66,6.65,6.66,25700.0,6.66,6.66,6.65,6.66,25700.0
2010-12-07 14:15:00,6.66,6.66,6.65,6.66,65500.0,6.66,6.66,6.65,6.66,65500.0
2010-12-07 14:20:00,6.66,6.66,6.65,6.66,81700.0,6.66,6.66,6.65,6.66,81700.0
2010-12-07 14:25:00,6.66,6.66,6.65,6.66,66100.0,6.66,6.66,6.65,6.66,66100.0
2010-12-07 14:30:00,6.66,6.67,6.65,6.66,205300.0,6.66,6.67,6.65,6.66,205300.0
2010-12-07 14:35:00,6.67,6.67,6.65,6.66,148600.0,6.67,6.67,6.65,6.66,148600.0
2010-12-07 14:40:00,6.66,6.67,6.66,6.67,76500.0,6.66,6.67,6.66,6.67,76500.0
2010-12-07 14:45:00,6.67,6.67,6.66,6.67,78600.0,6.67,6.67,6.66,6.67,78600.0
2010-12-07 14:50:00,6.67,6.67,6.65,6.66,66900.0,6.67,6.67,6.65,6.66,66900.0
2010-12-07 14:55:00,6.66,6.66,6.63,6.64,253800.0,6.66,6.66,6.63,6.64,253800.0
2010-12-07 15:00:00,6.65,6.65,6.64,6.65,57500.0,6.65,6.65,6.64,6.65,57500.0
2010-12-07 15:05:00,6.65,6.65,6.64,6.65,72800.0,6.65,6.65,6.64,6.65,72800.0
2010-12-07 15:10:00,6.65,6.65,6.64,6.65,17400.0,6.65,6.65,6.64,6.65,17400.0
2010-12-07 15:15:00,6.65,6.66,6.64,6.65,219400.0,6.65,6.66,6.64,6.65,219400.0
2010-12-07 15:20:00,6.66,6.66,6.63,6.64,160400.0,6.66,6.66,6.63,6.64,160400.0
2010-12-07 15:25:00,6.64,6.65,6.63,6.65,77100.0,6.64,6.65,6.63,6.65,77100.0
2010-12-07 15:30:00,6.65,6.65,6.63,6.63,111800.0,6.65,6.65,6.63,6.63,111800.0
2010-12-07 15:35:00,6.64,6.66,6.63,6.65,120500.0,6.64,6.66,6.63,6.65,120500.0
2010-12-07 15:40:00,6.65,6.66,6.63,6.63,180900.0,6.65,6.66,6.63,6.63,180900.0
2010-12-07 15:45:00,6.64,6.64,6.63,6.64,115700.0,6.64,6.64,6.63,6.64,115700.0
2010-12-07 15:50:00,6.64,6.65,6.63,6.63,587200.0,6.64,6.65,6.63,6.63,587200.0
2010-12-07 15:55:00,6.63,6.64,6.62,6.62,492000.0,6.63,6.64,6.62,6.62,492000.0
2010-12-08 09:30:00,6.61,6.66,6.61,6.63,130700.0,6.61,6.66,6.61,6.63,130700.0
2010-12-08 09:35:00,6.64,6.65,6.61,6.63,147700.0,6.64,6.65,6.61,6.63,147700.0
2010-12-08 09:40:00,6.63,6.64,6.61,6.62,110300.0,6.63,6.64,6.61,6.62,110300.0
2010-12-08 09:45:00,6.63,6.63,6.6,6.6,98700.0,6.63,6.63,6.6,6.6,98700.0
2010-12-08 09:50:00,6.6,6.62,6.58,6.59,324900.0,6.6,6.62,6.58,6.59,324900.0
2010-12-08 09:55:00,6.59,6.6,6.57,6.6,253400.0,6.59,6.6,6.57,6.6,253400.0
2010-12-08 10:00:00,6.6,6.61,6.58,6.58,157300.0,6.6,6.61,6.58,6.58,157300.0
2010-12-08 10:05:00,6.58,6.59,6.55,6.56,330900.0,6.58,6.59,6.55,6.56,330900.0
2010-12-08 10:10:00,6.56,6.57,6.54,6.55,232600.0,6.56,6.57,6.54,6.55,232600.0
2010-12-08 10:15:00,6.55,6.55,6.54,6.55,52900.0,6.55,6.55,6.54,6.55,52900.0
2010-12-08 10:20:00,6.55,6.55,6.5,6.51,380100.0,6.55,6.55,6.5,6.51,380100.0
2010-12-08 10:25:00,6.51,6.52,6.5,6.51,170300.0,6.51,6.52,6.5,6.51,170300.0
2010-12-08 10:30:00,6.5,6.52,6.48,6.5,682800.0,6.5,6.52,6.48,6.5,682800.0
2010-12-08 10:35:00,6.49,6.5,6.49,6.49,114200.0,6.49,6.5,6.49,6.49,114200.0
2010-12-08 10:40:00,6.49,6.5,6.49,6.5,47500.0,6.49,6.5,6.49,6.5,47500.0
2010-12-08 10:45:00,6.5,6.5,6.49,6.5,146900.0,6.5,6.5,6.49,6.5,146900.0
2010-12-08 10:50:00,6.49,6.52,6.49,6.5,227000.0,6.49,6.52,6.49,6.5,227000.0
2010-12-08 10:55:00,6.51,6.51,6.5,6.5,38100.0,6.51,6.51,6.5,6.5,38100.0
2010-12-08 11:00:00,6.51,6.51,6.5,6.51,94500.0,6.51,6.51,6.5,6.51,94500.0
2010-12-08 11:05:00,6.51,6.53,6.5,6.52,251000.0,6.51,6.53,6.5,6.52,251000.0
2010-12-08 11:10:00,6.51,6.55,6.51,6.55,635600.0,6.51,6.55,6.51,6.55,635600.0
2010-12-08 11:15:00,6.55,6.56,6.52,6.54,778100.0,6.55,6.56,6.52,6.54,778100.0
2010-12-08 11:20:00,6.54,6.56,6.54,6.55,140000.0,6.54,6.56,6.54,6.55,140000.0
2010-12-08 11:25:00,6.55,6.55,6.54,6.54,52800.0,6.55,6.55,6.54,6.54,52800.0
2010-12-08 11:30:00,6.55,6.55,6.54,6.55,150200.0,6.55,6.55,6.54,6.55,150200.0
2010-12-08 11:35:00,6.55,6.58,6.53,6.57,1372400.0,6.55,6.58,6.53,6.57,1372400.0
2010-12-08 11:40:00,6.58,6.58,6.57,6.57,50300.0,6.58,6.58,6.57,6.57,50300.0
2010-12-08 11:45:00,6.58,6.61,6.57,6.59,333800.0,6.58,6.61,6.57,6.59,333800.0
2010-12-08 11:50:00,6.59,6.62,6.59,6.61,170300.0,6.59,6.62,6.59,6.61,170300.0
2010-12-08 11:55:00,6.61,6.61,6.6,6.61,89000.0,6.61,6.61,6.6,6.61,89000.0
2010-12-08 12:00:00,6.6,6.61,6.6,6.61,52300.0,6.6,6.61,6.6,6.61,52300.0
2010-12-08 12:05:00,6.61,6.62,6.59,6.62,137500.0,6.61,6.62,6.59,6.62,137500.0
2010-12-08 12:10:00,6.62,6.63,6.61,6.62,216800.0,6.62,6.63,6.61,6.62,216800.0
2010-12-08 12:15:00,6.61,6.62,6.61,6.62,21900.0,6.61,6.62,6.61,6.62,21900.0
2010-12-08 12:20:00,6.61,6.63,6.61,6.63,108200.0,6.61,6.63,6.61,6.63,108200.0
2010-12-08 12:25:00,6.63,6.63,6.62,6.63,38700.0,6.63,6.63,6.62,6.63,38700.0
2010-12-08 12:30:00,6.62,6.64,6.62,6.63,66700.0,6.62,6.64,6.62,6.63,66700.0
2010-12-08 12:35:00,6.63,6.65,6.63,6.64,117300.0,6.63,6.65,6.63,6.64,117300.0
2010-12-08 12:40:00,6.64,6.64,6.62,6.63,17100.0,6.64,6.64,6.62,6.63,17100.0
2010-12-08 12:45:00,6.63,6.64,6.61,6.62,169400.0,6.63,6.64,6.61,6.62,169400.0
2010-12-08 12:50:00,6.63,6.63,6.62,6.63,22700.0,6.63,6.63,6.62,6.63,22700.0
2010-12-08 12:55:00,6.63,6.63,6.62,6.63,74300.0,6.63,6.63,6.62,6.63,74300.0
2010-12-08 13:00:00,6.63,6.64,6.62,6.64,44200.0,6.63,6.64,6.62,6.64,44200.0
2010-12-08 13:05:00,6.64,6.64,6.63,6.64,11000.0,6.64,6.64,6.63,6.64,11000.0
2010-12-08 13:10:00,6.63,6.65,6.63,6.64,60000.0,6.63,6.65,6.63,6.64,60000.0
2010-12-08 13:15:00,6.65,6.65,6.64,6.64,14600.0,6.65,6.65,6.64,6.64,14600.0
2010-12-08 13:20:00,6.64,6.66,6.64,6.65,128300.0,6.64,6.66,6.64,6.65,128300.0
2010-12-08 13:25:00,6.65,6.65,6.64,6.65,30500.0,6.65,6.65,6.64,6.65,30500.0
2010-12-08 13:30:00,6.64,6.65,6.64,6.64,22500.0,6.64,6.65,6.64,6.64,22500.0
2010-12-08 13:35:00,6.64,6.66,6.64,6.65,97800.0,6.64,6.66,6.64,6.65,97800.0
2010-12-08 13:40:00,6.65,6.66,6.65,6.66,93400.0,6.65,6.66,6.65,6.66,93400.0
2010-12-08 13:45:00,6.65,6.66,6.65,6.65,14100.0,6.65,6.66,6.65,6.65,14100.0
2010-12-08 13:50:00,6.66,6.66,6.64,6.65,164400.0,6.66,6.66,6.64,6.65,164400.0
2010-12-08 13:55:00,6.65,6.66,6.64,6.64,248400.0,6.65,6.66,6.64,6.64,248400.0
2010-12-08 14:00:00,6.63,6.64,6.61,6.61,108900.0,6.63,6.64,6.61,6.61,108900.0
2010-12-08 14:05:00,6.61,6.61,6.6,6.6,59400.0,6.61,6.61,6.6,6.6,59400.0
2010-12-08 14:10:00,6.61,6.62,6.6,6.62,100800.0,6.61,6.62,6.6,6.62,100800.0
2010-12-08 14:15:00,6.62,6.63,6.61,6.63,70400.0,6.62,6.63,6.61,6.63,70400.0
2010-12-08 14:20:00,6.62,6.63,6.62,6.63,11300.0,6.62,6.63,6.62,6.63,11300.0
2010-12-08 14:25:00,6.63,6.64,6.62,6.64,99600.0,6.63,6.64,6.62,6.64,99600.0
2010-12-08 14:30:00,6.64,6.65,6.63,6.64,23500.0,6.64,6.65,6.63,6.64,23500.0
2010-12-08 14:35:00,6.65,6.66,6.64,6.66,108600.0,6.65,6.66,6.64,6.66,108600.0
2010-12-08 14:40:00,6.66,6.66,6.65,6.66,23300.0,6.66,6.66,6.65,6.66,23300.0
2010-12-08 14:45:00,6.65,6.66,6.65,6.66,139000.0,6.65,6.66,6.65,6.66,139000.0
2010-12-08 14:50:00,6.66,6.66,6.65,6.66,19500.0,6.66,6.66,6.65,6.66,19500.0
2010-12-08 14:55:00,6.66,6.66,6.65,6.66,27400.0,6.66,6.66,6.65,6.66,27400.0
2010-12-08 15:00:00,6.66,6.66,6.65,6.65,198400.0,6.66,6.66,6.65,6.65,198400.0
2010-12-08 15:05:00,6.66,6.66,6.65,6.66,23700.0,6.66,6.66,6.65,6.66,23700.0
2010-12-08 15:10:00,6.65,6.66,6.65,6.66,29200.0,6.65,6.66,6.65,6.66,29200.0
2010-12-08 15:15:00,6.65,6.66,6.65,6.66,128600.0,6.65,6.66,6.65,6.66,128600.0
2010-12-08 15:20:00,6.66,6.66,6.63,6.63,119100.0,6.66,6.66,6.63,6.63,119100.0
2010-12-08 15:25:00,6.63,6.65,6.63,6.65,125600.0,6.63,6.65,6.63,6.65,125600.0
2010-12-08 15:30:00,6.64,6.66,6.64,6.66,175600.0,6.64,6.66,6.64,6.66,175600.0
2010-12-08 15:35:00,6.66,6.66,6.65,6.65,37700.0,6.66,6.66,6.65,6.65,37700.0
2010-12-08 15:40:00,6.66,6.67,6.65,6.66,192300.0,6.66,6.67,6.65,6.66,192300.0
2010-12-08 15:45:00,6.66,6.67,6.65,6.66,542200.0,6.66,6.67,6.65,6.66,542200.0
2010-12-08 15:50:00,6.66,6.68,6.66,6.68,339200.0,6.66,6.68,6.66,6.68,339200.0
2010-12-08 15:55:00,6.68,6.69,6.66,6.66,1119300.0,6.68,6.69,6.66,6.66,1119300.0
2010-12-09 09:30:00,6.7,6.71,6.67,6.7,62000.0,6.7,6.71,6.67,6.7,62000.0
2010-12-09 09:35:00,6.7,6.71,6.67,6.68,152000.0,6.7,6.71,6.67,6.68,152000.0
2010-12-09 09:40:00,6.69,6.7,6.68,6.68,207600.0,6.69,6.7,6.68,6.68,207600.0
2010-12-09 09:45:00,6.68,6.7,6.68,6.7,128100.0,6.68,6.7,6.68,6.7,128100.0
2010-12-09 09:50:00,6.69,6.73,6.69,6.73,166900.0,6.69,6.73,6.69,6.73,166900.0
2010-12-09 09:55:00,6.72,6.74,6.72,6.73,457600.0,6.72,6.74,6.72,6.73,457600.0
2010-12-09 10:00:00,6.74,6.76,6.73,6.75,240700.0,6.74,6.76,6.73,6.75,240700.0
2010-12-09 10:05:00,6.76,6.76,6.75,6.76,155400.0,6.76,6.76,6.75,6.76,155400.0
2010-12-09 10:10:00,6.76,6.77,6.75,6.76,293600.0,6.76,6.77,6.75,6.76,293600.0
2010-12-09 10:15:00,6.76,6.76,6.72,6.72,193600.0,6.76,6.76,6.72,6.72,193600.0
2010-12-09 10:20:00,6.73,6.75,6.73,6.75,245000.0,6.73,6.75,6.73,6.75,245000.0
2010-12-09 10:25:00,6.75,6.77,6.74,6.77,62700.0,6.75,6.77,6.74,6.77,62700.0
2010-12-09 10:30:00,6.77,6.77,6.76,6.76,124800.0,6.77,6.77,6.76,6.76,124800.0
2010-12-09 10:35:00,6.76,6.78,6.76,6.78,156000.0,6.76,6.78,6.76,6.78,156000.0
2010-12-09 10:40:00,6.78,6.78,6.77,6.78,183100.0,6.78,6.78,6.77,6.78,183100.0
2010-12-09 10:45:00,6.78,6.78,6.77,6.78,69300.0,6.78,6.78,6.77,6.78,69300.0
2010-12-09 10:50:00,6.78,6.78,6.77,6.78,52300.0,6.78,6.78,6.77,6.78,52300.0
2010-12-09 10:55:00,6.78,6.78,6.75,6.76,232900.0,6.78,6.78,6.75,6.76,232900.0
2010-12-09 11:00:00,6.75,6.76,6.75,6.75,222900.0,6.75,6.76,6.75,6.75,222900.0
2010-12-09 11:05:00,6.76,6.78,6.75,6.77,100500.0,6.76,6.78,6.75,6.77,100500.0
2010-12-09 11:10:00,6.77,6.78,6.77,6.78,10100.0,6.77,6.78,6.77,6.78,10100.0
2010-12-09 11:15:00,6.78,6.78,6.77,6.78,90900.0,6.78,6.78,6.77,6.78,90900.0
2010-12-09 11:20:00,6.78,6.78,6.77,6.78,67900.0,6.78,6.78,6.77,6.78,67900.0
2010-12-09 11:25:00,6.78,6.8,6.77,6.79,286900.0,6.78,6.8,6.77,6.79,286900.0
2010-12-09 11:30:00,6.79,6.8,6.78,6.78,160500.0,6.79,6.8,6.78,6.78,160500.0
2010-12-09 11:35:00,6.78,6.8,6.78,6.8,295100.0,6.78,6.8,6.78,6.8,295100.0
2010-12-09 11:40:00,6.8,6.8,6.79,6.8,133800.0,6.8,6.8,6.79,6.8,133800.0
2010-12-09 11:45:00,6.8,6.8,6.79,6.8,180500.0,6.8,6.8,6.79,6.8,180500.0
2010-12-09 11:50:00,6.8,6.8,6.79,6.8,69300.0,6.8,6.8,6.79,6.8,69300.0
2010-12-09 11:55:00,6.8,6.82,6.76,6.81,632700.0,6.8,6.82,6.76,6.81,632700.0
2010-12-09 12:00:00,6.82,6.85,6.81,6.84,368200.0,6.82,6.85,6.81,6.84,368200.0
2010-12-09 12:05:00,6.85,6.85,6.83,6.84,126100.0,6.85,6.85,6.83,6.84,126100.0
2010-12-09 12:10:00,6.84,6.85,6.83,6.84,206500.0,6.84,6.85,6.83,6.84,206500.0
2010-12-09 12:15:00,6.84,6.85,6.83,6.83,43800.0,6.84,6.85,6.83,6.83,43800.0
2010-12-09 12:20:00,6.83,6.84,6.8,6.8,168300.0,6.83,6.84,6.8,6.8,168300.0
2010-12-09 12:25:00,6.8,6.82,6.8,6.82,106800.0,6.8,6.82,6.8,6.82,106800.0
2010-12-09 12:30:00,6.82,6.82,6.81,6.81,13200.0,6.82,6.82,6.81,6.81,13200.0
2010-12-09 12:35:00,6.81,6.82,6.79,6.79,68400.0,6.81,6.82,6.79,6.79,68400.0
2010-12-09 12:40:00,6.79,6.81,6.79,6.81,47700.0,6.79,6.81,6.79,6.81,47700.0
2010-12-09 12:45:00,6.81,6.81,6.8,6.8,111100.0,6.81,6.81,6.8,6.8,111100.0
2010-12-09 12:50:00,6.8,6.83,6.8,6.83,110600.0,6.8,6.83,6.8,6.83,110600.0
2010-12-09 12:55:00,6.83,6.83,6.82,6.83,117900.0,6.83,6.83,6.82,6.83,117900.0
2010-12-09 13:00:00,6.82,6.83,6.82,6.82,190900.0,6.82,6.83,6.82,6.82,190900.0
2010-12-09 13:05:00,6.82,6.83,6.82,6.83,46700.0,6.82,6.83,6.82,6.83,46700.0
2010-12-09 13:10:00,6.83,6.83,6.82,6.82,25200.0,6.83,6.83,6.82,6.82,25200.0
2010-12-09 13:15:00,6.83,6.83,6.82,6.83,50100.0,6.83,6.83,6.82,6.83,50100.0
2010-12-09 13:20:00,6.82,6.82,6.81,6.81,80900.0,6.82,6.82,6.81,6.81,80900.0
2010-12-09 13:25:00,6.82,6.82,6.81,6.81,58900.0,6.82,6.82,6.81,6.81,58900.0
2010-12-09 13:30:00,6.81,6.82,6.81,6.81,41900.0,6.81,6.82,6.81,6.81,41900.0
2010-12-09 13:35:00,6.81,6.82,6.8,6.81,177800.0,6.81,6.82,6.8,6.81,177800.0
2010-12-09 13:40:00,6.81,6.82,6.79,6.79,206800.0,6.81,6.82,6.79,6.79,206800.0
2010-12-09 13:45:00,6.79,6.8,6.77,6.78,108800.0,6.79,6.8,6.77,6.78,108800.0
2010-12-09 13:50:00,6.77,6.78,6.77,6.78,105500.0,6.77,6.78,6.77,6.78,105500.0
2010-12-09 13:55:00,6.78,6.78,6.76,6.77,92100.0,6.78,6.78,6.76,6.77,92100.0
2010-12-09 14:00:00,6.77,6.77,6.76,6.76,62300.0,6.77,6.77,6.76,6.76,62300.0
2010-12-09 14:05:00,6.76,6.77,6.76,6.76,38800.0,6.76,6.77,6.76,6.76,38800.0
2010-12-09 14:10:00,6.76,6.77,6.76,6.76,56700.0,6.76,6.77,6.76,6.76,56700.0
2010-12-09 14:15:00,6.76,6.8,6.76,6.79,213000.0,6.76,6.8,6.76,6.79,213000.0
2010-12-09 14:20:00,6.8,6.81,6.79,6.8,136900.0,6.8,6.81,6.79,6.8,136900.0
2010-12-09 14:25:00,6.8,6.81,6.8,6.81,29200.0,6.8,6.81,6.8,6.81,29200.0
2010-12-09 14:30:00,6.8,6.81,6.8,6.81,26200.0,6.8,6.81,6.8,6.81,26200.0
2010-12-09 14:35:00,6.81,6.81,6.8,6.81,25600.0,6.81,6.81,6.8,6.81,25600.0
2010-12-09 14:40:00,6.81,6.81,6.8,6.81,76700.0,6.81,6.81,6.8,6.81,76700.0
2010-12-09 14:45:00,6.81,6.81,6.79,6.79,90500.0,6.81,6.81,6.79,6.79,90500.0
2010-12-09 14:50:00,6.8,6.8,6.79,6.8,81300.0,6.8,6.8,6.79,6.8,81300.0
2010-12-09 14:55:00,6.8,6.8,6.79,6.8,42400.0,6.8,6.8,6.79,6.8,42400.0
2010-12-09 15:00:00,6.8,6.8,6.79,6.8,40000.0,6.8,6.8,6.79,6.8,40000.0
2010-12-09 15:05:00,6.8,6.8,6.79,6.8,60300.0,6.8,6.8,6.79,6.8,60300.0
2010-12-09 15:10:00,6.8,6.8,6.79,6.8,37300.0,6.8,6.8,6.79,6.8,37300.0
2010-12-09 15:15:00,6.8,6.8,6.79,6.8,47300.0,6.8,6.8,6.79,6.8,47300.0
2010-12-09 15:20:00,6.8,6.8,6.79,6.8,52200.0,6.8,6.8,6.79,6.8,52200.0
2010-12-09 15:25:00,6.8,6.8,6.79,6.79,51900.0,6.8,6.8,6.79,6.79,51900.0
2010-12-09 15:30:00,6.79,6.8,6.79,6.79,108500.0,6.79,6.8,6.79,6.79,108500.0
2010-12-09 15:35:00,6.8,6.8,6.79,6.8,56000.0,6.8,6.8,6.79,6.8,56000.0
2010-12-09 15:40:00,6.8,6.81,6.79,6.8,213300.0,6.8,6.81,6.79,6.8,213300.0
2010-12-09 15:45:00,6.8,6.83,6.8,6.82,309300.0,6.8,6.83,6.8,6.82,309300.0
2010-12-09 15:50:00,6.83,6.85,6.82,6.85,1135400.0,6.83,6.85,6.82,6.85,1135400.0
2010-12-09 15:55:00,6.85,6.88,6.84,6.87,1931600.0,6.85,6.88,6.84,6.87,1931600.0
2010-12-10 09:30:00,6.87,6.9,6.87,6.89,166600.0,6.87,6.9,6.87,6.89,166600.0
2010-12-10 09:35:00,6.89,6.91,6.87,6.88,201400.0,6.89,6.91,6.87,6.88,201400.0
2010-12-10 09:40:00,6.88,6.93,6.87,6.92,852500.0,6.88,6.93,6.87,6.92,852500.0
2010-12-10 09:45:00,6.92,6.92,6.86,6.87,1059500.0,6.92,6.92,6.86,6.87,1059500.0
2010-12-10 09:50:00,6.88,6.94,6.87,6.91,570900.0,6.88,6.94,6.87,6.91,570900.0
2010-12-10 09:55:00,6.91,6.94,6.91,6.93,270300.0,6.91,6.94,6.91,6.93,270300.0
2010-12-10 10:00:00,6.93,6.93,6.9,6.91,220400.0,6.93,6.93,6.9,6.91,220400.0
2010-12-10 10:05:00,6.91,6.92,6.91,6.92,134300.0,6.91,6.92,6.91,6.92,134300.0
2010-12-10 10:10:00,6.93,6.98,6.92,6.98,580200.0,6.93,6.98,6.92,6.98,580200.0
2010-12-10 10:15:00,6.97,6.99,6.96,6.98,350400.0,6.97,6.99,6.96,6.98,350400.0
2010-12-10 10:20:00,6.98,7.02,6.97,6.98,570700.0,6.98,7.02,6.97,6.98,570700.0
2010-12-10 10:25:00,6.97,6.99,6.96,6.99,176700.0,6.97,6.99,6.96,6.99,176700.0
2010-12-10 10:30:00,6.99,7.01,6.98,7.0,822300.0,6.99,7.01,6.98,7.0,822300.0
2010-12-10 10:35:00,7.01,7.01,6.97,6.98,187200.0,7.01,7.01,6.97,6.98,187200.0
2010-12-10 10:40:00,6.98,7.0,6.97,6.99,106900.0,6.98,7.0,6.97,6.99,106900.0
2010-12-10 10:45:00,6.99,7.01,6.99,7.01,240000.0,6.99,7.01,6.99,7.01,240000.0
2010-12-10 10:50:00,7.01,7.02,7.0,7.0,996800.0,7.01,7.02,7.0,7.0,996800.0
2010-12-10 10:55:00,7.0,7.0,6.97,6.99,362500.0,7.0,7.0,6.97,6.99,362500.0
2010-12-10 11:00:00,7.0,7.01,6.99,7.0,132300.0,7.0,7.01,6.99,7.0,132300.0
2010-12-10 11:05:00,7.0,7.01,7.0,7.01,99000.0,7.0,7.01,7.0,7.01,99000.0
2010-12-10 11:10:00,7.01,7.03,7.0,7.02,425300.0,7.01,7.03,7.0,7.02,425300.0
2010-12-10 11:15:00,7.03,7.03,7.01,7.01,188100.0,7.03,7.03,7.01,7.01,188100.0
2010-12-10 11:20:00,7.02,7.02,7.01,7.01,68600.0,7.02,7.02,7.01,7.01,68600.0
2010-12-10 11:25:00,7.02,7.02,7.01,7.02,88400.0,7.02,7.02,7.01,7.02,88400.0
2010-12-10 11:30:00,7.02,7.02,7.01,7.01,32900.0,7.02,7.02,7.01,7.01,32900.0
2010-12-10 11:35:00,7.01,7.02,7.01,7.01,63800.0,7.01,7.02,7.01,7.01,63800.0
2010-12-10 11:40:00,7.01,7.02,7.01,7.01,118500.0,7.01,7.02,7.01,7.01,118500.0
2010-12-10 11:45:00,7.01,7.02,7.0,7.01,136500.0,7.01,7.02,7.0,7.01,136500.0
2010-12-10 11:50:00,7.01,7.01,6.98,7.01,316100.0,7.01,7.01,6.98,7.01,316100.0
2010-12-10 11:55:00,7.01,7.03,7.0,7.03,526400.0,7.01,7.03,7.0,7.03,526400.0
2010-12-10 12:00:00,7.03,7.03,7.0,7.0,138800.0,7.03,7.03,7.0,7.0,138800.0
2010-12-10 12:05:00,7.01,7.02,7.0,7.02,401500.0,7.01,7.02,7.0,7.02,401500.0
2010-12-10 12:10:00,7.02,7.04,7.01,7.03,494500.0,7.02,7.04,7.01,7.03,494500.0
2010-12-10 12:15:00,7.03,7.08,7.02,7.08,537600.0,7.03,7.08,7.02,7.08,537600.0
2010-12-10 12:20:00,7.08,7.09,7.07,7.08,255500.0,7.08,7.09,7.07,7.08,255500.0
2010-12-10 12:25:00,7.08,7.09,7.07,7.09,117400.0,7.08,7.09,7.07,7.09,117400.0
2010-12-10 12:30:00,7.09,7.1,7.08,7.1,205800.0,7.09,7.1,7.08,7.1,205800.0
2010-12-10 12:35:00,7.1,7.1,7.09,7.1,301600.0,7.1,7.1,7.09,7.1,301600.0
2010-12-10 12:40:00,7.1,7.11,7.09,7.11,169600.0,7.1,7.11,7.09,7.11,169600.0
2010-12-10 12:45:00,7.1,7.13,7.1,7.13,295900.0,7.1,7.13,7.1,7.13,295900.0
2010-12-10 12:50:00,7.13,7.14,7.12,7.13,322300.0,7.13,7.14,7.12,7.13,322300.0
2010-12-10 12:55:00,7.14,7.14,7.13,7.14,218700.0,7.14,7.14,7.13,7.14,218700.0
2010-12-10 13:00:00,7.14,7.14,7.12,7.12,204500.0,7.14,7.14,7.12,7.12,204500.0
2010-12-10 13:05:00,7.12,7.14,7.12,7.14,231500.0,7.12,7.14,7.12,7.14,231500.0
2010-12-10 13:10:00,7.14,7.15,7.13,7.15,186700.0,7.14,7.15,7.13,7.15,186700.0
2010-12-10 13:15:00,7.14,7.15,7.14,7.14,127100.0,7.14,7.15,7.14,7.14,127100.0
2010-12-10 13:20:00,7.15,7.15,7.13,7.14,578300.0,7.15,7.15,7.13,7.14,578300.0
2010-12-10 13:25:00,7.13,7.15,7.13,7.14,412600.0,7.13,7.15,7.13,7.14,412600.0
2010-12-10 13:30:00,7.14,7.15,7.14,7.15,120600.0,7.14,7.15,7.14,7.15,120600.0
2010-12-10 13:35:00,7.15,7.15,7.14,7.14,110700.0,7.15,7.15,7.14,7.14,110700.0
2010-12-10 13:40:00,7.15,7.17,7.14,7.17,218900.0,7.15,7.17,7.14,7.17,218900.0
2010-12-10 13:45:00,7.17,7.18,7.16,7.18,233900.0,7.17,7.18,7.16,7.18,233900.0
2010-12-10 13:50:00,7.18,7.18,7.15,7.15,297300.0,7.18,7.18,7.15,7.15,297300.0
2010-12-10 13:55:00,7.16,7.16,7.14,7.14,201000.0,7.16,7.16,7.14,7.14,201000.0
2010-12-10 14:00:00,7.15,7.15,7.11,7.11,1010800.0,7.15,7.15,7.11,7.11,1010800.0
2010-12-10 14:05:00,7.11,7.13,7.11,7.11,429100.0,7.11,7.13,7.11,7.11,429100.0
2010-12-10 14:10:00,7.12,7.12,7.09,7.09,558400.0,7.12,7.12,7.09,7.09,558400.0
2010-12-10 14:15:00,7.1,7.11,7.09,7.1,702000.0,7.1,7.11,7.09,7.1,702000.0
2010-12-10 14:20:00,7.09,7.1,7.09,7.1,707100.0,7.09,7.1,7.09,7.1,707100.0
2010-12-10 14:25:00,7.1,7.12,7.09,7.12,340000.0,7.1,7.12,7.09,7.12,340000.0
2010-12-10 14:30:00,7.12,7.13,7.11,7.11,356800.0,7.12,7.13,7.11,7.11,356800.0
2010-12-10 14:35:00,7.11,7.12,7.1,7.11,261200.0,7.11,7.12,7.1,7.11,261200.0
2010-12-10 14:40:00,7.11,7.13,7.1,7.12,261500.0,7.11,7.13,7.1,7.12,261500.0
2010-12-10 14:45:00,7.12,7.14,7.1,7.13,819600.0,7.12,7.14,7.1,7.13,819600.0
2010-12-10 14:50:00,7.13,7.14,7.12,7.12,674600.0,7.13,7.14,7.12,7.12,674600.0
2010-12-10 14:55:00,7.13,7.14,7.12,7.14,296000.0,7.13,7.14,7.12,7.14,296000.0
2010-12-10 15:00:00,7.14,7.16,7.13,7.14,367600.0,7.14,7.16,7.13,7.14,367600.0
2010-12-10 15:05:00,7.15,7.15,7.13,7.14,186200.0,7.15,7.15,7.13,7.14,186200.0
2010-12-10 15:10:00,7.14,7.14,7.11,7.11,1225500.0,7.14,7.14,7.11,7.11,1225500.0
2010-12-10 15:15:00,7.11,7.15,7.1,7.15,2396600.0,7.11,7.15,7.1,7.15,2396600.0
2010-12-10 15:20:00,7.15,7.16,7.13,7.14,1004400.0,7.15,7.16,7.13,7.14,1004400.0
2010-12-10 15:25:00,7.14,7.17,7.13,7.16,861000.0,7.14,7.17,7.13,7.16,861000.0
2010-12-10 15:30:00,7.16,7.16,7.14,7.14,310500.0,7.16,7.16,7.14,7.14,310500.0
2010-12-10 15:35:00,7.14,7.16,7.14,7.15,923100.0,7.14,7.16,7.14,7.15,923100.0
2010-12-10 15:40:00,7.15,7.16,7.14,7.16,513000.0,7.15,7.16,7.14,7.16,513000.0
2010-12-10 15:45:00,7.15,7.16,7.14,7.15,974000.0,7.15,7.16,7.14,7.15,974000.0
2010-12-10 15:50:00,7.14,7.15,7.11,7.13,1983800.0,7.14,7.15,7.11,7.13,1983800.0
2010-12-10 15:55:00,7.13,7.16,7.09,7.09,3078800.0,7.13,7.16,7.09,7.09,3078800.0
2010-12-13 09:30:00,7.15,7.19,7.15,7.19,606400.0,7.15,7.19,7.15,7.19,606400.0
2010-12-13 09:35:00,7.19,7.21,7.16,7.17,722000.0,7.19,7.21,7.16,7.17,722000.0
2010-12-13 09:40:00,7.18,7.18,7.13,7.16,603300.0,7.18,7.18,7.13,7.16,603300.0
2010-12-13 09:45:00,7.16,7.17,7.14,7.14,310300.0,7.16,7.17,7.14,7.14,310300.0
2010-12-13 09:50:00,7.15,7.16,7.12,7.15,595800.0,7.15,7.16,7.12,7.15,595800.0
2010-12-13 09:55:00,7.16,7.16,7.09,7.09,1344800.0,7.16,7.16,7.09,7.09,1344800.0
2010-12-13 10:00:00,7.09,7.1,7.06,7.06,233000.0,7.09,7.1,7.06,7.06,233000.0
2010-12-13 10:05:00,7.06,7.09,7.04,7.05,344100.0,7.06,7.09,7.04,7.05,344100.0
2010-12-13 10:10:00,7.05,7.09,7.05,7.07,352800.0,7.05,7.09,7.05,7.07,352800.0
2010-12-13 10:15:00,7.07,7.08,7.06,7.08,161200.0,7.07,7.08,7.06,7.08,161200.0
2010-12-13 10:20:00,7.08,7.08,7.06,7.06,110700.0,7.08,7.08,7.06,7.06,110700.0
2010-12-13 10:25:00,7.06,7.07,7.06,7.07,36400.0,7.06,7.07,7.06,7.07,36400.0
2010-12-13 10:30:00,7.06,7.08,7.06,7.08,103700.0,7.06,7.08,7.06,7.08,103700.0
2010-12-13 10:35:00,7.08,7.08,7.06,7.06,152300.0,7.08,7.08,7.06,7.06,152300.0
2010-12-13 10:40:00,7.07,7.08,7.06,7.08,111900.0,7.07,7.08,7.06,7.08,111900.0
2010-12-13 10:45:00,7.08,7.11,7.07,7.11,466700.0,7.08,7.11,7.07,7.11,466700.0
2010-12-13 10:50:00,7.11,7.11,7.09,7.1,63700.0,7.11,7.11,7.09,7.1,63700.0
2010-12-13 10:55:00,7.09,7.1,7.06,7.07,373800.0,7.09,7.1,7.06,7.07,373800.0
2010-12-13 11:00:00,7.07,7.07,7.06,7.07,36600.0,7.07,7.07,7.06,7.07,36600.0
2010-12-13 11:05:00,7.07,7.07,7.03,7.07,192800.0,7.07,7.07,7.03,7.07,192800.0
2010-12-13 11:10:00,7.06,7.07,7.05,7.07,235600.0,7.06,7.07,7.05,7.07,235600.0
2010-12-13 11:15:00,7.07,7.08,7.06,7.07,219800.0,7.07,7.08,7.06,7.07,219800.0
2010-12-13 11:20:00,7.07,7.07,7.06,7.07,73000.0,7.07,7.07,7.06,7.07,73000.0
2010-12-13 11:25:00,7.07,7.08,7.06,7.07,240300.0,7.07,7.08,7.06,7.07,240300.0
2010-12-13 11:30:00,7.07,7.07,7.06,7.07,118300.0,7.07,7.07,7.06,7.07,118300.0
2010-12-13 11:35:00,7.07,7.07,7.06,7.07,162900.0,7.07,7.07,7.06,7.07,162900.0
2010-12-13 11:40:00,7.07,7.07,7.06,7.06,103300.0,7.07,7.07,7.06,7.06,103300.0
2010-12-13 11:45:00,7.07,7.07,7.06,7.07,47400.0,7.07,7.07,7.06,7.07,47400.0
2010-12-13 11:50:00,7.07,7.07,7.06,7.07,49600.0,7.07,7.07,7.06,7.07,49600.0
2010-12-13 11:55:00,7.07,7.09,7.06,7.07,211300.0,7.07,7.09,7.06,7.07,211300.0
2010-12-13 12:00:00,7.07,7.09,7.06,7.06,235700.0,7.07,7.09,7.06,7.06,235700.0
2010-12-13 12:05:00,7.06,7.07,7.06,7.07,39700.0,7.06,7.07,7.06,7.07,39700.0
2010-12-13 12:10:00,7.07,7.07,7.06,7.07,38100.0,7.07,7.07,7.06,7.07,38100.0
2010-12-13 12:15:00,7.07,7.07,7.06,7.07,59900.0,7.07,7.07,7.06,7.07,59900.0
2010-12-13 12:20:00,7.06,7.07,7.06,7.07,8200.0,7.06,7.07,7.06,7.07,8200.0
2010-12-13 12:25:00,7.07,7.07,7.06,7.07,88400.0,7.07,7.07,7.06,7.07,88400.0
2010-12-13 12:30:00,7.07,7.07,7.06,7.07,46700.0,7.07,7.07,7.06,7.07,46700.0
2010-12-13 12:35:00,7.07,7.07,7.06,7.07,30500.0,7.07,7.07,7.06,7.07,30500.0
2010-12-13 12:40:00,7.07,7.07,7.06,7.07,51000.0,7.07,7.07,7.06,7.07,51000.0
2010-12-13 12:45:00,7.07,7.08,7.06,7.08,232300.0,7.07,7.08,7.06,7.08,232300.0
2010-12-13 12:50:00,7.08,7.08,7.07,7.08,24700.0,7.08,7.08,7.07,7.08,24700.0
2010-12-13 12:55:00,7.07,7.09,7.07,7.07,114500.0,7.07,7.09,7.07,7.07,114500.0
2010-12-13 13:00:00,7.07,7.08,7.07,7.08,71700.0,7.07,7.08,7.07,7.08,71700.0
2010-12-13 13:05:00,7.08,7.08,7.07,7.07,73300.0,7.08,7.08,7.07,7.07,73300.0
2010-12-13 13:10:00,7.07,7.08,7.07,7.07,26000.0,7.07,7.08,7.07,7.07,26000.0
2010-12-13 13:15:00,7.07,7.09,7.07,7.09,160500.0,7.07,7.09,7.07,7.09,160500.0
2010-12-13 13:20:00,7.09,7.09,7.08,7.08,50600.0,7.09,7.09,7.08,7.08,50600.0
2010-12-13 13:25:00,7.09,7.09,7.08,7.09,12000.0,7.09,7.09,7.08,7.09,12000.0
2010-12-13 13:30:00,7.08,7.09,6.99,7.03,1908700.0,7.08,7.09,6.99,7.03,1908700.0
2010-12-13 13:35:00,7.04,7.06,7.03,7.06,258200.0,7.04,7.06,7.03,7.06,258200.0
2010-12-13 13:40:00,7.06,7.08,7.05,7.07,204900.0,7.06,7.08,7.05,7.07,204900.0
2010-12-13 13:45:00,7.06,7.08,7.06,7.07,256700.0,7.06,7.08,7.06,7.07,256700.0
2010-12-13 13:50:00,7.07,7.08,7.07,7.07,70200.0,7.07,7.08,7.07,7.07,70200.0
2010-12-13 13:55:00,7.07,7.1,7.07,7.1,292900.0,7.07,7.1,7.07,7.1,292900.0
2010-12-13 14:00:00,7.1,7.11,7.09,7.1,67500.0,7.1,7.11,7.09,7.1,67500.0
2010-12-13 14:05:00,7.1,7.11,7.09,7.1,72200.0,7.1,7.11,7.09,7.1,72200.0
2010-12-13 14:10:00,7.1,7.1,7.09,7.09,29400.0,7.1,7.1,7.09,7.09,29400.0
2010-12-13 14:15:00,7.09,7.1,7.09,7.1,21000.0,7.09,7.1,7.09,7.1,21000.0
2010-12-13 14:20:00,7.09,7.1,7.09,7.1,44400.0,7.09,7.1,7.09,7.1,44400.0
2010-12-13 14:25:00,7.09,7.1,7.09,7.09,15900.0,7.09,7.1,7.09,7.09,15900.0
2010-12-13 14:30:00,7.1,7.1,7.09,7.1,102000.0,7.1,7.1,7.09,7.1,102000.0
2010-12-13 14:35:00,7.09,7.1,7.09,7.09,22800.0,7.09,7.1,7.09,7.09,22800.0
2010-12-13 14:40:00,7.1,7.11,7.09,7.09,148200.0,7.1,7.11,7.09,7.09,148200.0
2010-12-13 14:45:00,7.09,7.11,7.09,7.1,209300.0,7.09,7.11,7.09,7.1,209300.0
2010-12-13 14:50:00,7.1,7.1,7.07,7.08,112500.0,7.1,7.1,7.07,7.08,112500.0
2010-12-13 14:55:00,7.07,7.08,7.07,7.08,71600.0,7.07,7.08,7.07,7.08,71600.0
2010-12-13 15:00:00,7.07,7.08,7.06,7.07,183800.0,7.07,7.08,7.06,7.07,183800.0
2010-12-13 15:05:00,7.07,7.07,7.06,7.07,84800.0,7.07,7.07,7.06,7.07,84800.0
2010-12-13 15:10:00,7.07,7.07,7.06,7.07,30200.0,7.07,7.07,7.06,7.07,30200.0
2010-12-13 15:15:00,7.07,7.08,7.06,7.07,418300.0,7.07,7.08,7.06,7.07,418300.0
2010-12-13 15:20:00,7.07,7.08,7.07,7.07,66300.0,7.07,7.08,7.07,7.07,66300.0
2010-12-13 15:25:00,7.07,7.08,7.07,7.07,58100.0,7.07,7.08,7.07,7.07,58100.0
2010-12-13 15:30:00,7.07,7.1,7.07,7.09,820200.0,7.07,7.1,7.07,7.09,820200.0
2010-12-13 15:35:00,7.09,7.1,7.08,7.09,818100.0,7.09,7.1,7.08,7.09,818100.0
2010-12-13 15:40:00,7.09,7.09,7.08,7.09,404800.0,7.09,7.09,7.08,7.09,404800.0
2010-12-13 15:45:00,7.08,7.09,7.07,7.09,1394700.0,7.08,7.09,7.07,7.09,1394700.0
2010-12-13 15:50:00,7.08,7.1,7.08,7.09,986400.0,7.08,7.1,7.08,7.09,986400.0
2010-12-13 15:55:00,7.09,7.1,7.07,7.1,2156900.0,7.09,7.1,7.07,7.1,2156900.0
2010-12-14 09:30:00,7.08,7.11,7.06,7.08,218600.0,7.08,7.11,7.06,7.08,218600.0
2010-12-14 09:35:00,7.07,7.08,7.02,7.04,488900.0,7.07,7.08,7.02,7.04,488900.0
2010-12-14 09:40:00,7.03,7.05,7.01,7.02,556900.0,7.03,7.05,7.01,7.02,556900.0
2010-12-14 09:45:00,7.02,7.03,7.01,7.03,106400.0,7.02,7.03,7.01,7.03,106400.0
2010-12-14 09:50:00,7.03,7.03,7.02,7.03,43900.0,7.03,7.03,7.02,7.03,43900.0
2010-12-14 09:55:00,7.03,7.04,7.02,7.03,52000.0,7.03,7.04,7.02,7.03,52000.0
2010-12-14 10:00:00,7.04,7.05,7.03,7.05,168400.0,7.04,7.05,7.03,7.05,168400.0
2010-12-14 10:05:00,7.05,7.06,7.05,7.06,96300.0,7.05,7.06,7.05,7.06,96300.0
2010-12-14 10:10:00,7.06,7.07,7.06,7.07,97100.0,7.06,7.07,7.06,7.07,97100.0
2010-12-14 10:15:00,7.07,7.07,7.03,7.05,291000.0,7.07,7.07,7.03,7.05,291000.0
2010-12-14 10:20:00,7.05,7.05,7.04,7.05,131700.0,7.05,7.05,7.04,7.05,131700.0
2010-12-14 10:25:00,7.05,7.05,7.03,7.03,252100.0,7.05,7.05,7.03,7.03,252100.0
2010-12-14 10:30:00,7.03,7.06,7.03,7.05,553200.0,7.03,7.06,7.03,7.05,553200.0
2010-12-14 10:35:00,7.05,7.05,7.02,7.03,171600.0,7.05,7.05,7.02,7.03,171600.0
2010-12-14 10:40:00,7.03,7.04,7.02,7.04,67500.0,7.03,7.04,7.02,7.04,67500.0
2010-12-14 10:45:00,7.04,7.04,7.03,7.03,44200.0,7.04,7.04,7.03,7.03,44200.0
2010-12-14 10:50:00,7.04,7.04,7.02,7.03,178400.0,7.04,7.04,7.02,7.03,178400.0
2010-12-14 10:55:00,7.04,7.04,7.03,7.03,82900.0,7.04,7.04,7.03,7.03,82900.0
2010-12-14 11:00:00,7.04,7.04,7.03,7.04,50400.0,7.04,7.04,7.03,7.04,50400.0
2010-12-14 11:05:00,7.04,7.04,7.03,7.03,84700.0,7.04,7.04,7.03,7.03,84700.0
2010-12-14 11:10:00,7.03,7.03,7.01,7.02,672300.0,7.03,7.03,7.01,7.02,672300.0
2010-12-14 11:15:00,7.02,7.02,7.01,7.02,127000.0,7.02,7.02,7.01,7.02,127000.0
2010-12-14 11:20:00,7.02,7.02,7.01,7.02,94900.0,7.02,7.02,7.01,7.02,94900.0
2010-12-14 11:25:00,7.02,7.03,7.01,7.03,154400.0,7.02,7.03,7.01,7.03,154400.0
2010-12-14 11:30:00,7.02,7.03,7.02,7.03,178800.0,7.02,7.03,7.02,7.03,178800.0
2010-12-14 11:35:00,7.03,7.03,7.02,7.02,119000.0,7.03,7.03,7.02,7.02,119000.0
2010-12-14 11:40:00,7.02,7.03,7.02,7.03,63800.0,7.02,7.03,7.02,7.03,63800.0
2010-12-14 11:45:00,7.02,7.03,7.02,7.02,79000.0,7.02,7.03,7.02,7.02,79000.0
2010-12-14 11:50:00,7.02,7.03,7.02,7.02,71200.0,7.02,7.03,7.02,7.02,71200.0
2010-12-14 11:55:00,7.02,7.03,7.01,7.02,168000.0,7.02,7.03,7.01,7.02,168000.0
2010-12-14 12:00:00,7.02,7.03,7.01,7.03,62900.0,7.02,7.03,7.01,7.03,62900.0
2010-12-14 12:05:00,7.02,7.03,7.02,7.03,111300.0,7.02,7.03,7.02,7.03,111300.0
2010-12-14 12:10:00,7.03,7.03,7.02,7.03,102700.0,7.03,7.03,7.02,7.03,102700.0
2010-12-14 12:15:00,7.02,7.03,7.02,7.02,73500.0,7.02,7.03,7.02,7.02,73500.0
2010-12-14 12:20:00,7.03,7.03,7.02,7.03,29100.0,7.03,7.03,7.02,7.03,29100.0
2010-12-14 12:25:00,7.02,7.03,7.02,7.02,26800.0,7.02,7.03,7.02,7.02,26800.0
2010-12-14 12:30:00,7.03,7.03,7.02,7.03,60500.0,7.03,7.03,7.02,7.03,60500.0
2010-12-14 12:35:00,7.02,7.03,7.02,7.02,21600.0,7.02,7.03,7.02,7.02,21600.0
2010-12-14 12:40:00,7.02,7.03,7.02,7.03,61700.0,7.02,7.03,7.02,7.03,61700.0
2010-12-14 12:45:00,7.02,7.03,7.02,7.03,182500.0,7.02,7.03,7.02,7.03,182500.0
2010-12-14 12:50:00,7.02,7.03,7.01,7.01,328200.0,7.02,7.03,7.01,7.01,328200.0
2010-12-14 12:55:00,7.01,7.02,6.98,6.98,475800.0,7.01,7.02,6.98,6.98,475800.0
2010-12-14 13:00:00,6.98,6.99,6.98,6.99,24000.0,6.98,6.99,6.98,6.99,24000.0
2010-12-14 13:05:00,6.98,6.99,6.98,6.99,78100.0,6.98,6.99,6.98,6.99,78100.0
2010-12-14 13:10:00,6.99,6.99,6.98,6.99,26700.0,6.99,6.99,6.98,6.99,26700.0
2010-12-14 13:15:00,6.98,6.99,6.98,6.98,14300.0,6.98,6.99,6.98,6.98,14300.0
2010-12-14 13:20:00,6.99,6.99,6.98,6.99,18100.0,6.99,6.99,6.98,6.99,18100.0
2010-12-14 13:25:00,6.98,6.99,6.98,6.99,27000.0,6.98,6.99,6.98,6.99,27000.0
2010-12-14 13:30:00,6.99,6.99,6.98,6.99,64800.0,6.99,6.99,6.98,6.99,64800.0
2010-12-14 13:35:00,6.98,6.99,6.98,6.99,47800.0,6.98,6.99,6.98,6.99,47800.0
2010-12-14 13:40:00,6.99,7.0,6.98,7.0,216600.0,6.99,7.0,6.98,7.0,216600.0
2010-12-14 13:45:00,7.0,7.0,6.99,7.0,18700.0,7.0,7.0,6.99,7.0,18700.0
2010-12-14 13:50:00,6.99,7.0,6.99,7.0,111300.0,6.99,7.0,6.99,7.0,111300.0
2010-12-14 13:55:00,6.99,7.0,6.99,7.0,63100.0,6.99,7.0,6.99,7.0,63100.0
2010-12-14 14:00:00,6.99,7.01,6.99,7.01,248200.0,6.99,7.01,6.99,7.01,248200.0
2010-12-14 14:05:00,7.0,7.01,7.0,7.0,37000.0,7.0,7.01,7.0,7.0,37000.0
2010-12-14 14:10:00,7.01,7.01,6.99,7.0,879300.0,7.01,7.01,6.99,7.0,879300.0
2010-12-14 14:15:00,7.0,7.01,6.99,7.0,291300.0,7.0,7.01,6.99,7.0,291300.0
2010-12-14 14:20:00,6.99,7.0,6.99,6.99,162500.0,6.99,7.0,6.99,6.99,162500.0
2010-12-14 14:25:00,6.99,7.0,6.99,7.0,160300.0,6.99,7.0,6.99,7.0,160300.0
2010-12-14 14:30:00,6.99,7.01,6.99,7.0,385300.0,6.99,7.01,6.99,7.0,385300.0
2010-12-14 14:35:00,7.01,7.01,6.99,7.0,313700.0,7.01,7.01,6.99,7.0,313700.0
2010-12-14 14:40:00,7.0,7.0,6.99,6.99,122000.0,7.0,7.0,6.99,6.99,122000.0
2010-12-14 14:45:00,7.0,7.0,6.99,7.0,28500.0,7.0,7.0,6.99,7.0,28500.0
2010-12-14 14:50:00,7.0,7.0,6.99,7.0,229800.0,7.0,7.0,6.99,7.0,229800.0
2010-12-14 14:55:00,7.0,7.0,6.99,7.0,69600.0,7.0,7.0,6.99,7.0,69600.0
2010-12-14 15:00:00,6.99,7.01,6.99,7.0,259600.0,6.99,7.01,6.99,7.0,259600.0
2010-12-14 15:05:00,7.0,7.0,6.99,7.0,274300.0,7.0,7.0,6.99,7.0,274300.0
2010-12-14 15:10:00,7.0,7.0,6.99,7.0,30400.0,7.0,7.0,6.99,7.0,30400.0
2010-12-14 15:15:00,7.0,7.01,6.99,7.0,172300.0,7.0,7.01,6.99,7.0,172300.0
2010-12-14 15:20:00,7.0,7.0,6.99,7.0,48900.0,7.0,7.0,6.99,7.0,48900.0
2010-12-14 15:25:00,7.0,7.0,6.99,6.99,69800.0,7.0,7.0,6.99,6.99,69800.0
2010-12-14 15:30:00,6.99,7.02,6.99,7.01,175300.0,6.99,7.02,6.99,7.01,175300.0
2010-12-14 15:35:00,7.01,7.02,6.99,7.01,344200.0,7.01,7.02,6.99,7.01,344200.0
2010-12-14 15:40:00,7.01,7.02,7.0,7.02,103100.0,7.01,7.02,7.0,7.02,103100.0
2010-12-14 15:45:00,7.02,7.03,7.02,7.03,172500.0,7.02,7.03,7.02,7.03,172500.0
2010-12-14 15:50:00,7.02,7.05,7.02,7.04,301000.0,7.02,7.05,7.02,7.04,301000.0
2010-12-14 15:55:00,7.04,7.06,7.03,7.05,1248700.0,7.04,7.06,7.03,7.05,1248700.0
2010-12-15 09:30:00,7.03,7.04,7.01,7.03,104200.0,7.03,7.04,7.01,7.03,104200.0
2010-12-15 09:35:00,7.02,7.04,7.01,7.02,159300.0,7.02,7.04,7.01,7.02,159300.0
2010-12-15 09:40:00,7.01,7.05,7.01,7.05,159300.0,7.01,7.05,7.01,7.05,159300.0
2010-12-15 09:45:00,7.05,7.06,7.05,7.05,138200.0,7.05,7.06,7.05,7.05,138200.0
2010-12-15 09:50:00,7.06,7.06,7.05,7.06,65400.0,7.06,7.06,7.05,7.06,65400.0
2010-12-15 09:55:00,7.06,7.08,7.05,7.05,163800.0,7.06,7.08,7.05,7.05,163800.0
2010-12-15 10:00:00,7.06,7.07,7.05,7.05,84000.0,7.06,7.07,7.05,7.05,84000.0
2010-12-15 10:05:00,7.05,7.06,7.05,7.06,52500.0,7.05,7.06,7.05,7.06,52500.0
2010-12-15 10:10:00,7.05,7.06,7.05,7.05,51200.0,7.05,7.06,7.05,7.05,51200.0
2010-12-15 10:15:00,7.05,7.06,7.05,7.05,47300.0,7.05,7.06,7.05,7.05,47300.0
2010-12-15 10:20:00,7.05,7.06,7.05,7.05,49200.0,7.05,7.06,7.05,7.05,49200.0
2010-12-15 10:25:00,7.05,7.06,7.05,7.06,76000.0,7.05,7.06,7.05,7.06,76000.0
2010-12-15 10:30:00,7.06,7.06,7.05,7.05,83600.0,7.06,7.06,7.05,7.05,83600.0
2010-12-15 10:35:00,7.06,7.07,7.05,7.06,95000.0,7.06,7.07,7.05,7.06,95000.0
2010-12-15 10:40:00,7.07,7.08,7.07,7.08,83800.0,7.07,7.08,7.07,7.08,83800.0
2010-12-15 10:45:00,7.07,7.08,7.07,7.08,85900.0,7.07,7.08,7.07,7.08,85900.0
2010-12-15 10:50:00,7.08,7.09,7.08,7.08,69500.0,7.08,7.09,7.08,7.08,69500.0
2010-12-15 10:55:00,7.08,7.09,7.08,7.08,76300.0,7.08,7.09,7.08,7.08,76300.0
2010-12-15 11:00:00,7.08,7.09,7.08,7.08,31400.0,7.08,7.09,7.08,7.08,31400.0
2010-12-15 11:05:00,7.08,7.09,7.08,7.08,41100.0,7.08,7.09,7.08,7.08,41100.0
2010-12-15 11:10:00,7.08,7.09,7.04,7.04,297700.0,7.08,7.09,7.04,7.04,297700.0
2010-12-15 11:15:00,7.04,7.06,7.04,7.06,228600.0,7.04,7.06,7.04,7.06,228600.0
2010-12-15 11:20:00,7.05,7.06,7.05,7.06,25900.0,7.05,7.06,7.05,7.06,25900.0
2010-12-15 11:25:00,7.05,7.06,7.03,7.03,244100.0,7.05,7.06,7.03,7.03,244100.0
2010-12-15 11:30:00,7.04,7.04,7.03,7.03,22500.0,7.04,7.04,7.03,7.03,22500.0
2010-12-15 11:35:00,7.04,7.04,7.03,7.03,21700.0,7.04,7.04,7.03,7.03,21700.0
2010-12-15 11:40:00,7.04,7.04,7.02,7.02,141500.0,7.04,7.04,7.02,7.02,141500.0
2010-12-15 11:45:00,7.02,7.03,7.02,7.02,56100.0,7.02,7.03,7.02,7.02,56100.0
2010-12-15 11:50:00,7.03,7.03,7.02,7.02,39700.0,7.03,7.03,7.02,7.02,39700.0
2010-12-15 11:55:00,7.02,7.03,7.02,7.02,66900.0,7.02,7.03,7.02,7.02,66900.0
2010-12-15 12:00:00,7.03,7.03,7.02,7.02,51700.0,7.03,7.03,7.02,7.02,51700.0
2010-12-15 12:05:00,7.03,7.03,7.02,7.02,25600.0,7.03,7.03,7.02,7.02,25600.0
2010-12-15 12:10:00,7.02,7.03,7.02,7.02,28900.0,7.02,7.03,7.02,7.02,28900.0
2010-12-15 12:15:00,7.02,7.03,7.01,7.01,213900.0,7.02,7.03,7.01,7.01,213900.0
2010-12-15 12:20:00,7.01,7.02,7.01,7.01,334700.0,7.01,7.02,7.01,7.01,334700.0
2010-12-15 12:25:00,7.01,7.02,7.0,7.01,149300.0,7.01,7.02,7.0,7.01,149300.0
2010-12-15 12:30:00,7.01,7.01,7.0,7.0,42500.0,7.01,7.01,7.0,7.0,42500.0
2010-12-15 12:35:00,7.0,7.01,7.0,7.0,91500.0,7.0,7.01,7.0,7.0,91500.0
2010-12-15 12:40:00,7.0,7.01,7.0,7.01,41800.0,7.0,7.01,7.0,7.01,41800.0
2010-12-15 12:45:00,7.01,7.01,6.95,6.97,692300.0,7.01,7.01,6.95,6.97,692300.0
2010-12-15 12:50:00,6.98,6.98,6.94,6.95,216600.0,6.98,6.98,6.94,6.95,216600.0
2010-12-15 12:55:00,6.94,6.95,6.94,6.94,34400.0,6.94,6.95,6.94,6.94,34400.0
2010-12-15 13:00:00,6.95,6.95,6.94,6.94,119400.0,6.95,6.95,6.94,6.94,119400.0
2010-12-15 13:05:00,6.95,6.96,6.94,6.96,369100.0,6.95,6.96,6.94,6.96,369100.0
2010-12-15 13:10:00,6.95,6.96,6.95,6.95,120700.0,6.95,6.96,6.95,6.95,120700.0
2010-12-15 13:15:00,6.96,6.97,6.95,6.97,122400.0,6.96,6.97,6.95,6.97,122400.0
2010-12-15 13:20:00,6.97,6.97,6.96,6.97,41700.0,6.97,6.97,6.96,6.97,41700.0
2010-12-15 13:25:00,6.97,6.99,6.96,6.99,179700.0,6.97,6.99,6.96,6.99,179700.0
2010-12-15 13:30:00,6.99,6.99,6.98,6.98,29400.0,6.99,6.99,6.98,6.98,29400.0
2010-12-15 13:35:00,6.99,6.99,6.98,6.99,42900.0,6.99,6.99,6.98,6.99,42900.0
2010-12-15 13:40:00,6.99,6.99,6.98,6.99,62900.0,6.99,6.99,6.98,6.99,62900.0
2010-12-15 13:45:00,6.99,6.99,6.98,6.99,61300.0,6.99,6.99,6.98,6.99,61300.0
2010-12-15 13:50:00,6.99,6.99,6.98,6.99,42800.0,6.99,6.99,6.98,6.99,42800.0
2010-12-15 13:55:00,6.99,6.99,6.98,6.99,37800.0,6.99,6.99,6.98,6.99,37800.0
2010-12-15 14:00:00,6.99,6.99,6.98,6.99,109500.0,6.99,6.99,6.98,6.99,109500.0
2010-12-15 14:05:00,6.99,7.0,6.98,6.99,175000.0,6.99,7.0,6.98,6.99,175000.0
2010-12-15 14:10:00,7.0,7.0,6.99,7.0,87700.0,7.0,7.0,6.99,7.0,87700.0
2010-12-15 14:15:00,6.99,7.0,6.99,6.99,28600.0,6.99,7.0,6.99,6.99,28600.0
2010-12-15 14:20:00,6.99,7.0,6.99,6.99,45900.0,6.99,7.0,6.99,6.99,45900.0
2010-12-15 14:25:00,6.99,7.0,6.99,6.99,42100.0,6.99,7.0,6.99,6.99,42100.0
2010-12-15 14:30:00,6.99,7.0,6.98,6.99,401900.0,6.99,7.0,6.98,6.99,401900.0
2010-12-15 14:35:00,6.98,6.99,6.98,6.98,71600.0,6.98,6.99,6.98,6.98,71600.0
2010-12-15 14:40:00,6.98,6.99,6.98,6.98,132400.0,6.98,6.99,6.98,6.98,132400.0
2010-12-15 14:45:00,6.98,6.99,6.96,6.97,222400.0,6.98,6.99,6.96,6.97,222400.0
2010-12-15 14:50:00,6.96,6.97,6.94,6.94,259000.0,6.96,6.97,6.94,6.94,259000.0
2010-12-15 14:55:00,6.95,6.95,6.93,6.93,213300.0,6.95,6.95,6.93,6.93,213300.0
2010-12-15 15:00:00,6.93,6.98,6.93,6.96,599800.0,6.93,6.98,6.93,6.96,599800.0
2010-12-15 15:05:00,6.95,6.97,6.95,6.95,102600.0,6.95,6.97,6.95,6.95,102600.0
2010-12-15 15:10:00,6.96,6.96,6.95,6.95,48500.0,6.96,6.96,6.95,6.95,48500.0
2010-12-15 15:15:00,6.95,6.96,6.95,6.95,69200.0,6.95,6.96,6.95,6.95,69200.0
2010-12-15 15:20:00,6.96,6.97,6.95,6.97,196400.0,6.96,6.97,6.95,6.97,196400.0
2010-12-15 15:25:00,6.97,6.99,6.96,6.98,309200.0,6.97,6.99,6.96,6.98,309200.0
2010-12-15 15:30:00,6.98,7.0,6.97,7.0,245500.0,6.98,7.0,6.97,7.0,245500.0
2010-12-15 15:35:00,7.0,7.0,6.98,6.98,290600.0,7.0,7.0,6.98,6.98,290600.0
2010-12-15 15:40:00,6.99,6.99,6.97,6.98,580400.0,6.99,6.99,6.97,6.98,580400.0
2010-12-15 15:45:00,6.97,6.97,6.95,6.95,247800.0,6.97,6.97,6.95,6.95,247800.0
2010-12-15 15:50:00,6.95,6.97,6.94,6.97,1027600.0,6.95,6.97,6.94,6.97,1027600.0
2010-12-15 15:55:00,6.97,6.98,6.96,6.98,617500.0,6.97,6.98,6.96,6.98,617500.0
2010-12-16 09:30:00,6.96,7.0,6.95,6.99,157700.0,6.96,7.0,6.95,6.99,157700.0
2010-12-16 09:35:00,6.99,6.99,6.98,6.98,45600.0,6.99,6.99,6.98,6.98,45600.0
2010-12-16 09:40:00,6.99,6.99,6.97,6.99,199200.0,6.99,6.99,6.97,6.99,199200.0
2010-12-16 09:45:00,6.99,6.99,6.98,6.98,49200.0,6.99,6.99,6.98,6.98,49200.0
2010-12-16 09:50:00,6.99,6.99,6.96,6.96,83400.0,6.99,6.99,6.96,6.96,83400.0
2010-12-16 09:55:00,6.96,6.99,6.96,6.99,669500.0,6.96,6.99,6.96,6.99,669500.0
2010-12-16 10:00:00,6.99,7.0,6.98,7.0,211000.0,6.99,7.0,6.98,7.0,211000.0
2010-12-16 10:05:00,7.0,7.0,6.99,6.99,446400.0,7.0,7.0,6.99,6.99,446400.0
2010-12-16 10:10:00,6.99,7.0,6.98,6.98,194300.0,6.99,7.0,6.98,6.98,194300.0
2010-12-16 10:15:00,6.99,7.0,6.97,6.99,135100.0,6.99,7.0,6.97,6.99,135100.0
2010-12-16 10:20:00,6.99,7.01,6.98,6.99,230800.0,6.99,7.01,6.98,6.99,230800.0
2010-12-16 10:25:00,6.99,7.0,6.98,6.99,123200.0,6.99,7.0,6.98,6.99,123200.0
2010-12-16 10:30:00,6.99,7.0,6.98,7.0,105900.0,6.99,7.0,6.98,7.0,105900.0
2010-12-16 10:35:00,7.0,7.02,6.99,7.02,624200.0,7.0,7.02,6.99,7.02,624200.0
2010-12-16 10:40:00,7.02,7.02,7.01,7.01,54100.0,7.02,7.02,7.01,7.01,54100.0
2010-12-16 10:45:00,7.02,7.02,7.0,7.01,805300.0,7.02,7.02,7.0,7.01,805300.0
2010-12-16 10:50:00,7.01,7.02,7.0,7.01,95000.0,7.01,7.02,7.0,7.01,95000.0
2010-12-16 10:55:00,7.01,7.01,7.0,7.01,70600.0,7.01,7.01,7.0,7.01,70600.0
2010-12-16 11:00:00,7.01,7.01,7.0,7.0,71600.0,7.01,7.01,7.0,7.0,71600.0
2010-12-16 11:05:00,7.0,7.01,7.0,7.0,45400.0,7.0,7.01,7.0,7.0,45400.0
2010-12-16 11:10:00,7.0,7.02,7.0,7.01,115400.0,7.0,7.02,7.0,7.01,115400.0
2010-12-16 11:15:00,7.01,7.03,7.01,7.03,62800.0,7.01,7.03,7.01,7.03,62800.0
2010-12-16 11:20:00,7.02,7.04,7.02,7.04,74100.0,7.02,7.04,7.02,7.04,74100.0
2010-12-16 11:25:00,7.04,7.04,7.02,7.03,329200.0,7.04,7.04,7.02,7.03,329200.0
2010-12-16 11:30:00,7.02,7.03,7.02,7.02,40700.0,7.02,7.03,7.02,7.02,40700.0
2010-12-16 11:35:00,7.02,7.03,7.01,7.02,159500.0,7.02,7.03,7.01,7.02,159500.0
2010-12-16 11:40:00,7.01,7.03,7.01,7.01,298700.0,7.01,7.03,7.01,7.01,298700.0
2010-12-16 11:45:00,7.01,7.02,7.0,7.01,118100.0,7.01,7.02,7.0,7.01,118100.0
2010-12-16 11:50:00,7.01,7.01,7.0,7.01,42600.0,7.01,7.01,7.0,7.01,42600.0
2010-12-16 11:55:00,7.0,7.01,7.0,7.01,41600.0,7.0,7.01,7.0,7.01,41600.0
2010-12-16 12:00:00,7.0,7.01,7.0,7.0,50000.0,7.0,7.01,7.0,7.0,50000.0
2010-12-16 12:05:00,7.01,7.02,7.0,7.01,185700.0,7.01,7.02,7.0,7.01,185700.0
2010-12-16 12:10:00,7.01,7.02,7.01,7.02,75400.0,7.01,7.02,7.01,7.02,75400.0
2010-12-16 12:15:00,7.01,7.03,7.01,7.02,548400.0,7.01,7.03,7.01,7.02,548400.0
2010-12-16 12:20:00,7.02,7.03,7.02,7.02,54200.0,7.02,7.03,7.02,7.02,54200.0
2010-12-16 12:25:00,7.03,7.03,7.02,7.03,97700.0,7.03,7.03,7.02,7.03,97700.0
2010-12-16 12:30:00,7.02,7.04,7.02,7.03,117600.0,7.02,7.04,7.02,7.03,117600.0
2010-12-16 12:35:00,7.03,7.06,7.01,7.05,1677000.0,7.03,7.06,7.01,7.05,1677000.0
2010-12-16 12:40:00,7.06,7.14,7.05,7.14,543200.0,7.06,7.14,7.05,7.14,543200.0
2010-12-16 12:45:00,7.14,7.14,7.09,7.12,812100.0,7.14,7.14,7.09,7.12,812100.0
2010-12-16 12:50:00,7.12,7.15,7.12,7.14,136100.0,7.12,7.15,7.12,7.14,136100.0
2010-12-16 12:55:00,7.14,7.14,7.09,7.09,456100.0,7.14,7.14,7.09,7.09,456100.0
2010-12-16 13:00:00,7.1,7.11,7.09,7.1,886000.0,7.1,7.11,7.09,7.1,886000.0
2010-12-16 13:05:00,7.11,7.11,7.09,7.1,228200.0,7.11,7.11,7.09,7.1,228200.0
2010-12-16 13:10:00,7.1,7.12,7.09,7.11,295900.0,7.1,7.12,7.09,7.11,295900.0
2010-12-16 13:15:00,7.11,7.14,7.11,7.14,194000.0,7.11,7.14,7.11,7.14,194000.0
2010-12-16 13:20:00,7.14,7.15,7.13,7.14,75100.0,7.14,7.15,7.13,7.14,75100.0
2010-12-16 13:25:00,7.15,7.15,7.14,7.14,58100.0,7.15,7.15,7.14,7.14,58100.0
2010-12-16 13:30:00,7.14,7.15,7.14,7.14,17800.0,7.14,7.15,7.14,7.14,17800.0
2010-12-16 13:35:00,7.15,7.15,7.14,7.15,46900.0,7.15,7.15,7.14,7.15,46900.0
2010-12-16 13:40:00,7.15,7.15,7.14,7.15,90000.0,7.15,7.15,7.14,7.15,90000.0
2010-12-16 13:45:00,7.14,7.15,7.14,7.14,231400.0,7.14,7.15,7.14,7.14,231400.0
2010-12-16 13:50:00,7.15,7.15,7.14,7.14,157900.0,7.15,7.15,7.14,7.14,157900.0
2010-12-16 13:55:00,7.15,7.16,7.14,7.16,959000.0,7.15,7.16,7.14,7.16,959000.0
2010-12-16 14:00:00,7.16,7.16,7.15,7.15,115800.0,7.16,7.16,7.15,7.15,115800.0
2010-12-16 14:05:00,7.15,7.17,7.15,7.16,344400.0,7.15,7.17,7.15,7.16,344400.0
2010-12-16 14:10:00,7.16,7.17,7.15,7.15,244200.0,7.16,7.17,7.15,7.15,244200.0
2010-12-16 14:15:00,7.16,7.17,7.15,7.16,257700.0,7.16,7.17,7.15,7.16,257700.0
2010-12-16 14:20:00,7.16,7.18,7.16,7.18,217300.0,7.16,7.18,7.16,7.18,217300.0
2010-12-16 14:25:00,7.17,7.18,7.17,7.17,148100.0,7.17,7.18,7.17,7.17,148100.0
2010-12-16 14:30:00,7.18,7.18,7.16,7.18,428900.0,7.18,7.18,7.16,7.18,428900.0
2010-12-16 14:35:00,7.17,7.19,7.17,7.19,300500.0,7.17,7.19,7.17,7.19,300500.0
2010-12-16 14:40:00,7.18,7.19,7.17,7.18,615600.0,7.18,7.19,7.17,7.18,615600.0
2010-12-16 14:45:00,7.18,7.2,7.18,7.18,579100.0,7.18,7.2,7.18,7.18,579100.0
2010-12-16 14:50:00,7.18,7.19,7.18,7.18,269000.0,7.18,7.19,7.18,7.18,269000.0
2010-12-16 14:55:00,7.18,7.19,7.18,7.19,221300.0,7.18,7.19,7.18,7.19,221300.0
2010-12-16 15:00:00,7.19,7.19,7.18,7.18,180000.0,7.19,7.19,7.18,7.18,180000.0
2010-12-16 15:05:00,7.18,7.2,7.18,7.2,285500.0,7.18,7.2,7.18,7.2,285500.0
2010-12-16 15:10:00,7.2,7.21,7.19,7.21,169000.0,7.2,7.21,7.19,7.21,169000.0
2010-12-16 15:15:00,7.2,7.22,7.2,7.22,166200.0,7.2,7.22,7.2,7.22,166200.0
2010-12-16 15:20:00,7.21,7.23,7.21,7.22,942800.0,7.21,7.23,7.21,7.22,942800.0
2010-12-16 15:25:00,7.22,7.23,7.22,7.23,186000.0,7.22,7.23,7.22,7.23,186000.0
2010-12-16 15:30:00,7.22,7.23,7.2,7.2,507100.0,7.22,7.23,7.2,7.2,507100.0
2010-12-16 15:35:00,7.21,7.22,7.2,7.2,607100.0,7.21,7.22,7.2,7.2,607100.0
2010-12-16 15:40:00,7.21,7.22,7.19,7.22,1866600.0,7.21,7.22,7.19,7.22,1866600.0
2010-12-16 15:45:00,7.21,7.22,7.19,7.2,2183700.0,7.21,7.22,7.19,7.2,2183700.0
2010-12-16 15:50:00,7.19,7.22,7.16,7.22,2568500.0,7.19,7.22,7.16,7.22,2568500.0
2010-12-16 15:55:00,7.22,7.27,7.21,7.25,2992100.0,7.22,7.27,7.21,7.25,2992100.0
2010-12-17 09:30:00,7.26,7.4,7.26,7.39,3025900.0,7.26,7.4,7.26,7.39,3025900.0
2010-12-17 09:35:00,7.39,7.42,7.39,7.41,870200.0,7.39,7.42,7.39,7.41,870200.0
2010-12-17 09:40:00,7.41,7.42,7.31,7.34,1086600.0,7.41,7.42,7.31,7.34,1086600.0
2010-12-17 09:45:00,7.34,7.39,7.34,7.36,1140000.0,7.34,7.39,7.34,7.36,1140000.0
2010-12-17 09:50:00,7.37,7.43,7.36,7.41,359900.0,7.37,7.43,7.36,7.41,359900.0
2010-12-17 09:55:00,7.41,7.44,7.41,7.44,287900.0,7.41,7.44,7.41,7.44,287900.0
2010-12-17 10:00:00,7.43,7.46,7.43,7.45,843900.0,7.43,7.46,7.43,7.45,843900.0
2010-12-17 10:05:00,7.44,7.45,7.44,7.44,275900.0,7.44,7.45,7.44,7.44,275900.0
2010-12-17 10:10:00,7.45,7.49,7.44,7.49,954000.0,7.45,7.49,7.44,7.49,954000.0
2010-12-17 10:15:00,7.49,7.49,7.45,7.46,311400.0,7.49,7.49,7.45,7.46,311400.0
2010-12-17 10:20:00,7.46,7.47,7.46,7.46,129600.0,7.46,7.47,7.46,7.46,129600.0
2010-12-17 10:25:00,7.46,7.47,7.44,7.45,440300.0,7.46,7.47,7.44,7.45,440300.0
2010-12-17 10:30:00,7.45,7.45,7.44,7.45,166300.0,7.45,7.45,7.44,7.45,166300.0
2010-12-17 10:35:00,7.45,7.46,7.43,7.44,689000.0,7.45,7.46,7.43,7.44,689000.0
2010-12-17 10:40:00,7.44,7.47,7.43,7.47,383100.0,7.44,7.47,7.43,7.47,383100.0
2010-12-17 10:45:00,7.47,7.49,7.46,7.47,790400.0,7.47,7.49,7.46,7.47,790400.0
2010-12-17 10:50:00,7.48,7.49,7.47,7.49,241000.0,7.48,7.49,7.47,7.49,241000.0
2010-12-17 10:55:00,7.49,7.5,7.48,7.5,745600.0,7.49,7.5,7.48,7.5,745600.0
2010-12-17 11:00:00,7.5,7.51,7.48,7.48,2117900.0,7.5,7.51,7.48,7.48,2117900.0
2010-12-17 11:05:00,7.48,7.49,7.46,7.49,581500.0,7.48,7.49,7.46,7.49,581500.0
2010-12-17 11:10:00,7.48,7.48,7.44,7.45,295800.0,7.48,7.48,7.44,7.45,295800.0
2010-12-17 11:15:00,7.45,7.45,7.41,7.43,549000.0,7.45,7.45,7.41,7.43,549000.0
2010-12-17 11:20:00,7.43,7.44,7.41,7.44,384800.0,7.43,7.44,7.41,7.44,384800.0
2010-12-17 11:25:00,7.44,7.45,7.42,7.43,152800.0,7.44,7.45,7.42,7.43,152800.0
2010-12-17 11:30:00,7.42,7.43,7.42,7.43,95100.0,7.42,7.43,7.42,7.43,95100.0
2010-12-17 11:35:00,7.42,7.46,7.42,7.45,466200.0,7.42,7.46,7.42,7.45,466200.0
2010-12-17 11:40:00,7.46,7.46,7.45,7.46,27400.0,7.46,7.46,7.45,7.46,27400.0
2010-12-17 11:45:00,7.46,7.47,7.45,7.47,376200.0,7.46,7.47,7.45,7.47,376200.0
2010-12-17 11:50:00,7.47,7.48,7.46,7.47,345000.0,7.47,7.48,7.46,7.47,345000.0
2010-12-17 11:55:00,7.47,7.49,7.47,7.49,680300.0,7.47,7.49,7.47,7.49,680300.0
2010-12-17 12:00:00,7.49,7.51,7.48,7.5,1163900.0,7.49,7.51,7.48,7.5,1163900.0
2010-12-17 12:05:00,7.5,7.51,7.5,7.5,50500.0,7.5,7.51,7.5,7.5,50500.0
2010-12-17 12:10:00,7.51,7.51,7.5,7.5,43700.0,7.51,7.51,7.5,7.5,43700.0
2010-12-17 12:15:00,7.5,7.51,7.5,7.5,65300.0,7.5,7.51,7.5,7.5,65300.0
2010-12-17 12:20:00,7.5,7.51,7.5,7.5,364700.0,7.5,7.51,7.5,7.5,364700.0
2010-12-17 12:25:00,7.5,7.51,7.49,7.5,412300.0,7.5,7.51,7.49,7.5,412300.0
2010-12-17 12:30:00,7.5,7.52,7.49,7.5,641700.0,7.5,7.52,7.49,7.5,641700.0
2010-12-17 12:35:00,7.51,7.51,7.5,7.51,39100.0,7.51,7.51,7.5,7.51,39100.0
2010-12-17 12:40:00,7.51,7.51,7.5,7.51,33900.0,7.51,7.51,7.5,7.51,33900.0
2010-12-17 12:45:00,7.51,7.51,7.5,7.51,240100.0,7.51,7.51,7.5,7.51,240100.0
2010-12-17 12:50:00,7.52,7.52,7.51,7.51,38700.0,7.52,7.52,7.51,7.51,38700.0
2010-12-17 12:55:00,7.52,7.52,7.51,7.51,54400.0,7.52,7.52,7.51,7.51,54400.0
2010-12-17 13:00:00,7.51,7.52,7.51,7.51,42500.0,7.51,7.52,7.51,7.51,42500.0
2010-12-17 13:05:00,7.51,7.52,7.51,7.51,110600.0,7.51,7.52,7.51,7.51,110600.0
2010-12-17 13:10:00,7.51,7.55,7.51,7.54,615900.0,7.51,7.55,7.51,7.54,615900.0
2010-12-17 13:15:00,7.55,7.56,7.53,7.55,1044100.0,7.55,7.56,7.53,7.55,1044100.0
2010-12-17 13:20:00,7.56,7.56,7.55,7.55,437000.0,7.56,7.56,7.55,7.55,437000.0
2010-12-17 13:25:00,7.56,7.59,7.55,7.59,237000.0,7.56,7.59,7.55,7.59,237000.0
2010-12-17 13:30:00,7.59,7.6,7.58,7.58,319100.0,7.59,7.6,7.58,7.58,319100.0
2010-12-17 13:35:00,7.59,7.61,7.57,7.6,394200.0,7.59,7.61,7.57,7.6,394200.0
2010-12-17 13:40:00,7.6,7.61,7.58,7.59,419300.0,7.6,7.61,7.58,7.59,419300.0
2010-12-17 13:45:00,7.59,7.59,7.54,7.57,2511300.0,7.59,7.59,7.54,7.57,2511300.0
2010-12-17 13:50:00,7.57,7.58,7.57,7.57,292300.0,7.57,7.58,7.57,7.57,292300.0
2010-12-17 13:55:00,7.58,7.58,7.57,7.57,765800.0,7.58,7.58,7.57,7.57,765800.0
2010-12-17 14:00:00,7.57,7.58,7.57,7.58,461400.0,7.57,7.58,7.57,7.58,461400.0
2010-12-17 14:05:00,7.57,7.59,7.56,7.57,931100.0,7.57,7.59,7.56,7.57,931100.0
2010-12-17 14:10:00,7.56,7.57,7.55,7.55,173700.0,7.56,7.57,7.55,7.55,173700.0
2010-12-17 14:15:00,7.56,7.56,7.52,7.53,207000.0,7.56,7.56,7.52,7.53,207000.0
2010-12-17 14:20:00,7.54,7.54,7.53,7.53,90100.0,7.54,7.54,7.53,7.53,90100.0
2010-12-17 14:25:00,7.53,7.54,7.52,7.52,173200.0,7.53,7.54,7.52,7.52,173200.0
2010-12-17 14:30:00,7.52,7.53,7.51,7.53,1393800.0,7.52,7.53,7.51,7.53,1393800.0
2010-12-17 14:35:00,7.53,7.53,7.52,7.53,198200.0,7.53,7.53,7.52,7.53,198200.0
2010-12-17 14:40:00,7.53,7.53,7.52,7.53,106800.0,7.53,7.53,7.52,7.53,106800.0
2010-12-17 14:45:00,7.52,7.53,7.52,7.53,172300.0,7.52,7.53,7.52,7.53,172300.0
2010-12-17 14:50:00,7.53,7.55,7.52,7.55,382000.0,7.53,7.55,7.52,7.55,382000.0
2010-12-17 14:55:00,7.55,7.57,7.54,7.57,282300.0,7.55,7.57,7.54,7.57,282300.0
2010-12-17 15:00:00,7.57,7.57,7.56,7.56,183100.0,7.57,7.57,7.56,7.56,183100.0
2010-12-17 15:05:00,7.56,7.57,7.56,7.56,779700.0,7.56,7.57,7.56,7.56,779700.0
2010-12-17 15:10:00,7.56,7.6,7.56,7.59,613100.0,7.56,7.6,7.56,7.59,613100.0
2010-12-17 15:15:00,7.59,7.61,7.59,7.6,696500.0,7.59,7.61,7.59,7.6,696500.0
2010-12-17 15:20:00,7.61,7.61,7.6,7.6,273100.0,7.61,7.61,7.6,7.6,273100.0
2010-12-17 15:25:00,7.61,7.61,7.59,7.59,719700.0,7.61,7.61,7.59,7.59,719700.0
2010-12-17 15:30:00,7.59,7.61,7.58,7.58,736000.0,7.59,7.61,7.58,7.58,736000.0
2010-12-17 15:35:00,7.58,7.59,7.56,7.56,305900.0,7.58,7.59,7.56,7.56,305900.0
2010-12-17 15:40:00,7.56,7.6,7.56,7.6,650500.0,7.56,7.6,7.56,7.6,650500.0
2010-12-17 15:45:00,7.59,7.6,7.59,7.59,730500.0,7.59,7.6,7.59,7.59,730500.0
2010-12-17 15:50:00,7.59,7.61,7.59,7.6,2305600.0,7.59,7.61,7.59,7.6,2305600.0
2010-12-17 15:55:00,7.6,7.65,7.59,7.64,4338700.0,7.6,7.65,7.59,7.64,4338700.0
2010-12-20 09:30:00,7.55,7.65,7.55,7.65,528800.0,7.55,7.65,7.55,7.65,528800.0
2010-12-20 09:35:00,7.64,7.66,7.58,7.59,433000.0,7.64,7.66,7.58,7.59,433000.0
2010-12-20 09:40:00,7.59,7.6,7.54,7.57,507900.0,7.59,7.6,7.54,7.57,507900.0
2010-12-20 09:45:00,7.57,7.57,7.55,7.56,381900.0,7.57,7.57,7.55,7.56,381900.0
2010-12-20 09:50:00,7.56,7.56,7.55,7.55,236100.0,7.56,7.56,7.55,7.55,236100.0
2010-12-20 09:55:00,7.55,7.57,7.52,7.55,440000.0,7.55,7.57,7.52,7.55,440000.0
2010-12-20 10:00:00,7.55,7.56,7.54,7.55,211900.0,7.55,7.56,7.54,7.55,211900.0
2010-12-20 10:05:00,7.56,7.58,7.55,7.58,195900.0,7.56,7.58,7.55,7.58,195900.0
2010-12-20 10:10:00,7.57,7.57,7.56,7.56,196100.0,7.57,7.57,7.56,7.56,196100.0
2010-12-20 10:15:00,7.56,7.57,7.52,7.53,405100.0,7.56,7.57,7.52,7.53,405100.0
2010-12-20 10:20:00,7.53,7.53,7.52,7.53,236300.0,7.53,7.53,7.52,7.53,236300.0
2010-12-20 10:25:00,7.53,7.55,7.52,7.55,278700.0,7.53,7.55,7.52,7.55,278700.0
2010-12-20 10:30:00,7.54,7.57,7.54,7.55,175300.0,7.54,7.57,7.54,7.55,175300.0
2010-12-20 10:35:00,7.55,7.56,7.49,7.49,521100.0,7.55,7.56,7.49,7.49,521100.0
2010-12-20 10:40:00,7.49,7.51,7.49,7.5,654700.0,7.49,7.51,7.49,7.5,654700.0
2010-12-20 10:45:00,7.51,7.51,7.5,7.51,154000.0,7.51,7.51,7.5,7.51,154000.0
2010-12-20 10:50:00,7.5,7.53,7.5,7.52,381700.0,7.5,7.53,7.5,7.52,381700.0
2010-12-20 10:55:00,7.53,7.53,7.49,7.5,512600.0,7.53,7.53,7.49,7.5,512600.0
2010-12-20 11:00:00,7.49,7.53,7.49,7.53,454200.0,7.49,7.53,7.49,7.53,454200.0
2010-12-20 11:05:00,7.53,7.53,7.49,7.5,229800.0,7.53,7.53,7.49,7.5,229800.0
2010-12-20 11:10:00,7.49,7.51,7.49,7.5,102500.0,7.49,7.51,7.49,7.5,102500.0
2010-12-20 11:15:00,7.5,7.52,7.49,7.51,739800.0,7.5,7.52,7.49,7.51,739800.0
2010-12-20 11:20:00,7.51,7.53,7.5,7.52,728700.0,7.51,7.53,7.5,7.52,728700.0
2010-12-20 11:25:00,7.53,7.54,7.51,7.53,87000.0,7.53,7.54,7.51,7.53,87000.0
2010-12-20 11:30:00,7.54,7.57,7.53,7.57,145100.0,7.54,7.57,7.53,7.57,145100.0
2010-12-20 11:35:00,7.57,7.58,7.56,7.57,83300.0,7.57,7.58,7.56,7.57,83300.0
2010-12-20 11:40:00,7.58,7.58,7.55,7.57,237300.0,7.58,7.58,7.55,7.57,237300.0
2010-12-20 11:45:00,7.57,7.57,7.56,7.56,48000.0,7.57,7.57,7.56,7.56,48000.0
2010-12-20 11:50:00,7.57,7.57,7.56,7.57,40800.0,7.57,7.57,7.56,7.57,40800.0
2010-12-20 11:55:00,7.57,7.61,7.56,7.59,610700.0,7.57,7.61,7.56,7.59,610700.0
2010-12-20 12:00:00,7.6,7.6,7.58,7.58,77500.0,7.6,7.6,7.58,7.58,77500.0
2010-12-20 12:05:00,7.58,7.59,7.57,7.58,79400.0,7.58,7.59,7.57,7.58,79400.0
2010-12-20 12:10:00,7.57,7.58,7.57,7.57,33100.0,7.57,7.58,7.57,7.57,33100.0
2010-12-20 12:15:00,7.58,7.59,7.56,7.58,398000.0,7.58,7.59,7.56,7.58,398000.0
2010-12-20 12:20:00,7.57,7.6,7.57,7.59,179700.0,7.57,7.6,7.57,7.59,179700.0
2010-12-20 12:25:00,7.6,7.61,7.59,7.6,112700.0,7.6,7.61,7.59,7.6,112700.0
2010-12-20 12:30:00,7.6,7.6,7.59,7.59,27100.0,7.6,7.6,7.59,7.59,27100.0
2010-12-20 12:35:00,7.6,7.6,7.59,7.59,18600.0,7.6,7.6,7.59,7.59,18600.0
2010-12-20 12:40:00,7.6,7.61,7.59,7.61,133800.0,7.6,7.61,7.59,7.61,133800.0
2010-12-20 12:45:00,7.61,7.62,7.59,7.59,247200.0,7.61,7.62,7.59,7.59,247200.0
2010-12-20 12:50:00,7.59,7.61,7.59,7.61,149700.0,7.59,7.61,7.59,7.61,149700.0
2010-12-20 12:55:00,7.61,7.61,7.6,7.6,101400.0,7.61,7.61,7.6,7.6,101400.0
2010-12-20 13:00:00,7.61,7.61,7.6,7.6,94600.0,7.61,7.61,7.6,7.6,94600.0
2010-12-20 13:05:00,7.61,7.63,7.6,7.62,137000.0,7.61,7.63,7.6,7.62,137000.0
2010-12-20 13:10:00,7.63,7.66,7.63,7.65,258100.0,7.63,7.66,7.63,7.65,258100.0
2010-12-20 13:15:00,7.65,7.66,7.64,7.66,370000.0,7.65,7.66,7.64,7.66,370000.0
2010-12-20 13:20:00,7.66,7.67,7.65,7.66,206000.0,7.66,7.67,7.65,7.66,206000.0
2010-12-20 13:25:00,7.66,7.67,7.64,7.66,387700.0,7.66,7.67,7.64,7.66,387700.0
2010-12-20 13:30:00,7.66,7.66,7.65,7.65,68300.0,7.66,7.66,7.65,7.65,68300.0
2010-12-20 13:35:00,7.66,7.7,7.65,7.7,576100.0,7.66,7.7,7.65,7.7,576100.0
2010-12-20 13:40:00,7.69,7.71,7.68,7.68,831000.0,7.69,7.71,7.68,7.68,831000.0
2010-12-20 13:45:00,7.68,7.69,7.66,7.66,49300.0,7.68,7.69,7.66,7.66,49300.0
2010-12-20 13:50:00,7.66,7.66,7.65,7.66,736200.0,7.66,7.66,7.65,7.66,736200.0
2010-12-20 13:55:00,7.66,7.68,7.65,7.68,309500.0,7.66,7.68,7.65,7.68,309500.0
2010-12-20 14:00:00,7.68,7.7,7.67,7.68,177900.0,7.68,7.7,7.67,7.68,177900.0
2010-12-20 14:05:00,7.69,7.71,7.68,7.7,1171500.0,7.69,7.71,7.68,7.7,1171500.0
2010-12-20 14:10:00,7.71,7.71,7.7,7.7,170300.0,7.71,7.71,7.7,7.7,170300.0
2010-12-20 14:15:00,7.71,7.71,7.7,7.71,201000.0,7.71,7.71,7.7,7.71,201000.0
2010-12-20 14:20:00,7.71,7.72,7.7,7.7,248400.0,7.71,7.72,7.7,7.7,248400.0
2010-12-20 14:25:00,7.7,7.71,7.68,7.68,298500.0,7.7,7.71,7.68,7.68,298500.0
2010-12-20 14:30:00,7.68,7.7,7.68,7.68,371000.0,7.68,7.7,7.68,7.68,371000.0
2010-12-20 14:35:00,7.68,7.69,7.67,7.69,221300.0,7.68,7.69,7.67,7.69,221300.0
2010-12-20 14:40:00,7.68,7.69,7.68,7.68,23400.0,7.68,7.69,7.68,7.68,23400.0
2010-12-20 14:45:00,7.69,7.69,7.67,7.68,321300.0,7.69,7.69,7.67,7.68,321300.0
2010-12-20 14:50:00,7.68,7.68,7.67,7.68,84800.0,7.68,7.68,7.67,7.68,84800.0
2010-12-20 14:55:00,7.68,7.69,7.67,7.69,173200.0,7.68,7.69,7.67,7.69,173200.0
2010-12-20 15:00:00,7.69,7.72,7.68,7.71,430000.0,7.69,7.72,7.68,7.71,430000.0
2010-12-20 15:05:00,7.72,7.72,7.71,7.71,248100.0,7.72,7.72,7.71,7.71,248100.0
2010-12-20 15:10:00,7.72,7.72,7.71,7.72,168500.0,7.72,7.72,7.71,7.72,168500.0
2010-12-20 15:15:00,7.72,7.72,7.71,7.71,286600.0,7.72,7.72,7.71,7.71,286600.0
2010-12-20 15:20:00,7.71,7.72,7.7,7.7,1070600.0,7.71,7.72,7.7,7.7,1070600.0
2010-12-20 15:25:00,7.71,7.71,7.7,7.7,156100.0,7.71,7.71,7.7,7.7,156100.0
2010-12-20 15:30:00,7.71,7.72,7.7,7.72,278200.0,7.71,7.72,7.7,7.72,278200.0
2010-12-20 15:35:00,7.72,7.73,7.71,7.72,1290300.0,7.72,7.73,7.71,7.72,1290300.0
2010-12-20 15:40:00,7.73,7.78,7.72,7.78,880900.0,7.73,7.78,7.72,7.78,880900.0
2010-12-20 15:45:00,7.78,7.78,7.73,7.75,935500.0,7.78,7.78,7.73,7.75,935500.0
2010-12-20 15:50:00,7.75,7.85,7.75,7.83,1561600.0,7.75,7.85,7.75,7.83,1561600.0
2010-12-20 15:55:00,7.83,7.83,7.81,7.82,1213000.0,7.83,7.83,7.81,7.82,1213000.0
2010-12-21 09:30:00,7.79,7.8,7.76,7.76,227200.0,7.79,7.8,7.76,7.76,227200.0
2010-12-21 09:35:00,7.76,7.77,7.68,7.68,359400.0,7.76,7.77,7.68,7.68,359400.0
2010-12-21 09:40:00,7.68,7.69,7.63,7.63,305100.0,7.68,7.69,7.63,7.63,305100.0
2010-12-21 09:45:00,7.63,7.66,7.62,7.64,213400.0,7.63,7.66,7.62,7.64,213400.0
2010-12-21 09:50:00,7.64,7.66,7.64,7.65,224300.0,7.64,7.66,7.64,7.65,224300.0
2010-12-21 09:55:00,7.65,7.67,7.65,7.66,93800.0,7.65,7.67,7.65,7.66,93800.0
2010-12-21 10:00:00,7.67,7.67,7.65,7.66,168000.0,7.67,7.67,7.65,7.66,168000.0
2010-12-21 10:05:00,7.66,7.67,7.66,7.66,47400.0,7.66,7.67,7.66,7.66,47400.0
2010-12-21 10:10:00,7.66,7.68,7.66,7.66,175400.0,7.66,7.68,7.66,7.66,175400.0
2010-12-21 10:15:00,7.66,7.69,7.66,7.69,245700.0,7.66,7.69,7.66,7.69,245700.0
2010-12-21 10:20:00,7.69,7.69,7.68,7.68,49900.0,7.69,7.69,7.68,7.68,49900.0
2010-12-21 10:25:00,7.68,7.69,7.67,7.68,82100.0,7.68,7.69,7.67,7.68,82100.0
2010-12-21 10:30:00,7.67,7.68,7.66,7.67,98800.0,7.67,7.68,7.66,7.67,98800.0
2010-12-21 10:35:00,7.67,7.68,7.66,7.68,108600.0,7.67,7.68,7.66,7.68,108600.0
2010-12-21 10:40:00,7.68,7.68,7.67,7.68,44800.0,7.68,7.68,7.67,7.68,44800.0
2010-12-21 10:45:00,7.67,7.69,7.67,7.68,127600.0,7.67,7.69,7.67,7.68,127600.0
2010-12-21 10:50:00,7.68,7.68,7.67,7.68,70400.0,7.68,7.68,7.67,7.68,70400.0
2010-12-21 10:55:00,7.68,7.68,7.65,7.65,248800.0,7.68,7.68,7.65,7.65,248800.0
2010-12-21 11:00:00,7.65,7.66,7.65,7.65,108500.0,7.65,7.66,7.65,7.65,108500.0
2010-12-21 11:05:00,7.66,7.66,7.65,7.66,73200.0,7.66,7.66,7.65,7.66,73200.0
2010-12-21 11:10:00,7.65,7.66,7.63,7.63,304900.0,7.65,7.66,7.63,7.63,304900.0
2010-12-21 11:15:00,7.64,7.65,7.63,7.64,144100.0,7.64,7.65,7.63,7.64,144100.0
2010-12-21 11:20:00,7.64,7.66,7.64,7.66,106600.0,7.64,7.66,7.64,7.66,106600.0
2010-12-21 11:25:00,7.66,7.66,7.64,7.64,118800.0,7.66,7.66,7.64,7.64,118800.0
2010-12-21 11:30:00,7.64,7.65,7.64,7.65,47600.0,7.64,7.65,7.64,7.65,47600.0
2010-12-21 11:35:00,7.64,7.65,7.64,7.64,96700.0,7.64,7.65,7.64,7.64,96700.0
2010-12-21 11:40:00,7.64,7.66,7.64,7.65,214800.0,7.64,7.66,7.64,7.65,214800.0
2010-12-21 11:45:00,7.65,7.67,7.65,7.66,139200.0,7.65,7.67,7.65,7.66,139200.0
2010-12-21 11:50:00,7.66,7.67,7.66,7.66,16700.0,7.66,7.67,7.66,7.66,16700.0
2010-12-21 11:55:00,7.66,7.67,7.66,7.66,24100.0,7.66,7.67,7.66,7.66,24100.0
2010-12-21 12:00:00,7.67,7.69,7.66,7.68,101500.0,7.67,7.69,7.66,7.68,101500.0
2010-12-21 12:05:00,7.69,7.7,7.68,7.7,150200.0,7.69,7.7,7.68,7.7,150200.0
2010-12-21 12:10:00,7.69,7.7,7.69,7.7,157700.0,7.69,7.7,7.69,7.7,157700.0
2010-12-21 12:15:00,7.7,7.74,7.69,7.74,308400.0,7.7,7.74,7.69,7.74,308400.0
2010-12-21 12:20:00,7.74,7.74,7.73,7.74,47800.0,7.74,7.74,7.73,7.74,47800.0
2010-12-21 12:25:00,7.74,7.74,7.72,7.72,208700.0,7.74,7.74,7.72,7.72,208700.0
2010-12-21 12:30:00,7.72,7.74,7.71,7.73,185500.0,7.72,7.74,7.71,7.73,185500.0
2010-12-21 12:35:00,7.72,7.75,7.72,7.73,152500.0,7.72,7.75,7.72,7.73,152500.0
2010-12-21 12:40:00,7.73,7.74,7.73,7.73,40400.0,7.73,7.74,7.73,7.73,40400.0
2010-12-21 12:45:00,7.73,7.74,7.73,7.73,40600.0,7.73,7.74,7.73,7.73,40600.0
2010-12-21 12:50:00,7.73,7.74,7.72,7.73,119200.0,7.73,7.74,7.72,7.73,119200.0
2010-12-21 12:55:00,7.73,7.75,7.73,7.74,105800.0,7.73,7.75,7.73,7.74,105800.0
2010-12-21 13:00:00,7.75,7.75,7.73,7.73,60000.0,7.75,7.75,7.73,7.73,60000.0
2010-12-21 13:05:00,7.73,7.74,7.73,7.74,31900.0,7.73,7.74,7.73,7.74,31900.0
2010-12-21 13:10:00,7.74,7.75,7.73,7.74,285900.0,7.74,7.75,7.73,7.74,285900.0
2010-12-21 13:15:00,7.74,7.75,7.74,7.74,692300.0,7.74,7.75,7.74,7.74,692300.0
2010-12-21 13:20:00,7.74,7.78,7.74,7.78,262400.0,7.74,7.78,7.74,7.78,262400.0
2010-12-21 13:25:00,7.77,7.78,7.77,7.77,30100.0,7.77,7.78,7.77,7.77,30100.0
2010-12-21 13:30:00,7.77,7.78,7.76,7.77,319700.0,7.77,7.78,7.76,7.77,319700.0
2010-12-21 13:35:00,7.77,7.78,7.74,7.74,942700.0,7.77,7.78,7.74,7.74,942700.0
2010-12-21 13:40:00,7.74,7.75,7.74,7.75,64800.0,7.74,7.75,7.74,7.75,64800.0
2010-12-21 13:45:00,7.75,7.75,7.74,7.75,64800.0,7.75,7.75,7.74,7.75,64800.0
2010-12-21 13:50:00,7.74,7.76,7.74,7.75,93400.0,7.74,7.76,7.74,7.75,93400.0
2010-12-21 13:55:00,7.76,7.76,7.75,7.76,16700.0,7.76,7.76,7.75,7.76,16700.0
2010-12-21 14:00:00,7.75,7.76,7.75,7.75,144400.0,7.75,7.76,7.75,7.75,144400.0
2010-12-21 14:05:00,7.76,7.76,7.75,7.76,63500.0,7.76,7.76,7.75,7.76,63500.0
2010-12-21 14:10:00,7.76,7.77,7.75,7.77,45700.0,7.76,7.77,7.75,7.77,45700.0
2010-12-21 14:15:00,7.76,7.77,7.76,7.76,18600.0,7.76,7.77,7.76,7.76,18600.0
2010-12-21 14:20:00,7.77,7.77,7.76,7.76,23000.0,7.77,7.77,7.76,7.76,23000.0
2010-12-21 14:25:00,7.76,7.77,7.76,7.76,61100.0,7.76,7.77,7.76,7.76,61100.0
2010-12-21 14:30:00,7.76,7.82,7.76,7.81,987400.0,7.76,7.82,7.76,7.81,987400.0
2010-12-21 14:35:00,7.81,7.86,7.8,7.85,1135100.0,7.81,7.86,7.8,7.85,1135100.0
2010-12-21 14:40:00,7.85,7.86,7.84,7.84,286500.0,7.85,7.86,7.84,7.84,286500.0
2010-12-21 14:45:00,7.84,7.86,7.84,7.86,242400.0,7.84,7.86,7.84,7.86,242400.0
2010-12-21 14:50:00,7.85,7.86,7.84,7.86,508300.0,7.85,7.86,7.84,7.86,508300.0
2010-12-21 14:55:00,7.85,7.86,7.83,7.86,358100.0,7.85,7.86,7.83,7.86,358100.0
2010-12-21 15:00:00,7.85,7.86,7.85,7.86,225300.0,7.85,7.86,7.85,7.86,225300.0
2010-12-21 15:05:00,7.86,7.86,7.85,7.86,177400.0,7.86,7.86,7.85,7.86,177400.0
2010-12-21 15:10:00,7.86,7.86,7.85,7.85,145200.0,7.86,7.86,7.85,7.85,145200.0
2010-12-21 15:15:00,7.86,7.87,7.85,7.86,233000.0,7.86,7.87,7.85,7.86,233000.0
2010-12-21 15:20:00,7.86,7.87,7.85,7.85,363300.0,7.86,7.87,7.85,7.85,363300.0
2010-12-21 15:25:00,7.86,7.87,7.85,7.86,345100.0,7.86,7.87,7.85,7.86,345100.0
2010-12-21 15:30:00,7.86,7.87,7.85,7.86,879900.0,7.86,7.87,7.85,7.86,879900.0
2010-12-21 15:35:00,7.86,7.9,7.86,7.88,1710200.0,7.86,7.9,7.86,7.88,1710200.0
2010-12-21 15:40:00,7.88,7.91,7.88,7.91,893200.0,7.88,7.91,7.88,7.91,893200.0
2010-12-21 15:45:00,7.91,7.91,7.86,7.86,799500.0,7.91,7.91,7.86,7.86,799500.0
2010-12-21 15:50:00,7.86,7.87,7.84,7.84,791300.0,7.86,7.87,7.84,7.84,791300.0
2010-12-21 15:55:00,7.84,7.85,7.83,7.85,1347100.0,7.84,7.85,7.83,7.85,1347100.0
2010-12-22 09:30:00,7.59,7.72,7.52,7.65,843800.0,7.59,7.72,7.52,7.65,843800.0
2010-12-22 09:35:00,7.65,7.65,7.62,7.63,197400.0,7.65,7.65,7.62,7.63,197400.0
2010-12-22 09:40:00,7.62,7.63,7.59,7.6,254000.0,7.62,7.63,7.59,7.6,254000.0
2010-12-22 09:45:00,7.59,7.62,7.59,7.6,471500.0,7.59,7.62,7.59,7.6,471500.0
2010-12-22 09:50:00,7.6,7.61,7.59,7.59,380300.0,7.6,7.61,7.59,7.59,380300.0
2010-12-22 09:55:00,7.59,7.61,7.59,7.59,266000.0,7.59,7.61,7.59,7.59,266000.0
2010-12-22 10:00:00,7.59,7.6,7.59,7.59,398900.0,7.59,7.6,7.59,7.59,398900.0
2010-12-22 10:05:00,7.59,7.6,7.59,7.59,140100.0,7.59,7.6,7.59,7.59,140100.0
2010-12-22 10:10:00,7.6,7.62,7.59,7.61,910100.0,7.6,7.62,7.59,7.61,910100.0
2010-12-22 10:15:00,7.61,7.65,7.61,7.65,364400.0,7.61,7.65,7.61,7.65,364400.0
2010-12-22 10:20:00,7.65,7.66,7.64,7.65,927400.0,7.65,7.66,7.64,7.65,927400.0
2010-12-22 10:25:00,7.65,7.68,7.65,7.66,224000.0,7.65,7.68,7.65,7.66,224000.0
2010-12-22 10:30:00,7.67,7.67,7.65,7.65,213700.0,7.67,7.67,7.65,7.65,213700.0
2010-12-22 10:35:00,7.64,7.65,7.63,7.63,233200.0,7.64,7.65,7.63,7.63,233200.0
2010-12-22 10:40:00,7.63,7.64,7.62,7.62,314300.0,7.63,7.64,7.62,7.62,314300.0
2010-12-22 10:45:00,7.62,7.63,7.62,7.63,39200.0,7.62,7.63,7.62,7.63,39200.0
2010-12-22 10:50:00,7.62,7.63,7.61,7.61,149900.0,7.62,7.63,7.61,7.61,149900.0
2010-12-22 10:55:00,7.61,7.61,7.59,7.59,302300.0,7.61,7.61,7.59,7.59,302300.0
2010-12-22 11:00:00,7.59,7.62,7.59,7.6,138800.0,7.59,7.62,7.59,7.6,138800.0
2010-12-22 11:05:00,7.6,7.61,7.6,7.61,35900.0,7.6,7.61,7.6,7.61,35900.0
2010-12-22 11:10:00,7.61,7.62,7.6,7.62,66800.0,7.61,7.62,7.6,7.62,66800.0
2010-12-22 11:15:00,7.62,7.66,7.61,7.65,168400.0,7.62,7.66,7.61,7.65,168400.0
2010-12-22 11:20:00,7.66,7.66,7.63,7.64,234000.0,7.66,7.66,7.63,7.64,234000.0
2010-12-22 11:25:00,7.63,7.64,7.62,7.63,173300.0,7.63,7.64,7.62,7.63,173300.0
2010-12-22 11:30:00,7.62,7.63,7.62,7.63,156700.0,7.62,7.63,7.62,7.63,156700.0
2010-12-22 11:35:00,7.62,7.65,7.62,7.65,110200.0,7.62,7.65,7.62,7.65,110200.0
2010-12-22 11:40:00,7.64,7.65,7.64,7.65,29100.0,7.64,7.65,7.64,7.65,29100.0
2010-12-22 11:45:00,7.65,7.65,7.64,7.65,72800.0,7.65,7.65,7.64,7.65,72800.0
2010-12-22 11:50:00,7.65,7.66,7.64,7.65,43400.0,7.65,7.66,7.64,7.65,43400.0
2010-12-22 11:55:00,7.66,7.68,7.66,7.68,99500.0,7.66,7.68,7.66,7.68,99500.0
2010-12-22 12:00:00,7.68,7.68,7.67,7.67,42100.0,7.68,7.68,7.67,7.67,42100.0
2010-12-22 12:05:00,7.68,7.68,7.67,7.68,51900.0,7.68,7.68,7.67,7.68,51900.0
2010-12-22 12:10:00,7.67,7.68,7.67,7.67,49900.0,7.67,7.68,7.67,7.67,49900.0
2010-12-22 12:15:00,7.67,7.68,7.67,7.67,33500.0,7.67,7.68,7.67,7.67,33500.0
2010-12-22 12:20:00,7.68,7.7,7.67,7.69,114800.0,7.68,7.7,7.67,7.69,114800.0
2010-12-22 12:25:00,7.7,7.7,7.69,7.69,18100.0,7.7,7.7,7.69,7.69,18100.0
2010-12-22 12:30:00,7.69,7.7,7.67,7.67,138600.0,7.69,7.7,7.67,7.67,138600.0
2010-12-22 12:35:00,7.67,7.68,7.64,7.65,717900.0,7.67,7.68,7.64,7.65,717900.0
2010-12-22 12:40:00,7.66,7.66,7.65,7.66,37000.0,7.66,7.66,7.65,7.66,37000.0
2010-12-22 12:45:00,7.66,7.68,7.65,7.67,206000.0,7.66,7.68,7.65,7.67,206000.0
2010-12-22 12:50:00,7.67,7.69,7.67,7.69,40000.0,7.67,7.69,7.67,7.69,40000.0
2010-12-22 12:55:00,7.69,7.69,7.68,7.69,16600.0,7.69,7.69,7.68,7.69,16600.0
2010-12-22 13:00:00,7.69,7.69,7.66,7.67,78700.0,7.69,7.69,7.66,7.67,78700.0
2010-12-22 13:05:00,7.66,7.67,7.66,7.66,9800.0,7.66,7.67,7.66,7.66,9800.0
2010-12-22 13:10:00,7.66,7.67,7.66,7.67,15900.0,7.66,7.67,7.66,7.67,15900.0
2010-12-22 13:15:00,7.66,7.69,7.66,7.69,419700.0,7.66,7.69,7.66,7.69,419700.0
2010-12-22 13:20:00,7.69,7.69,7.68,7.69,28900.0,7.69,7.69,7.68,7.69,28900.0
2010-12-22 13:25:00,7.69,7.7,7.68,7.69,71700.0,7.69,7.7,7.68,7.69,71700.0
2010-12-22 13:30:00,7.7,7.73,7.69,7.72,339900.0,7.7,7.73,7.69,7.72,339900.0
2010-12-22 13:35:00,7.72,7.74,7.72,7.72,219200.0,7.72,7.74,7.72,7.72,219200.0
2010-12-22 13:40:00,7.72,7.73,7.72,7.72,107400.0,7.72,7.73,7.72,7.72,107400.0
2010-12-22 13:45:00,7.72,7.72,7.71,7.72,95400.0,7.72,7.72,7.71,7.72,95400.0
2010-12-22 13:50:00,7.71,7.72,7.71,7.71,307300.0,7.71,7.72,7.71,7.71,307300.0
2010-12-22 13:55:00,7.72,7.72,7.7,7.72,507900.0,7.72,7.72,7.7,7.72,507900.0
2010-12-22 14:00:00,7.72,7.72,7.71,7.71,27700.0,7.72,7.72,7.71,7.71,27700.0
2010-12-22 14:05:00,7.72,7.73,7.71,7.73,386100.0,7.72,7.73,7.71,7.73,386100.0
2010-12-22 14:10:00,7.73,7.73,7.71,7.71,204000.0,7.73,7.73,7.71,7.71,204000.0
2010-12-22 14:15:00,7.71,7.72,7.71,7.72,46400.0,7.71,7.72,7.71,7.72,46400.0
2010-12-22 14:20:00,7.71,7.72,7.71,7.72,129600.0,7.71,7.72,7.71,7.72,129600.0
2010-12-22 14:25:00,7.72,7.72,7.71,7.71,74500.0,7.72,7.72,7.71,7.71,74500.0
2010-12-22 14:30:00,7.72,7.73,7.71,7.73,162300.0,7.72,7.73,7.71,7.73,162300.0
2010-12-22 14:35:00,7.73,7.74,7.72,7.74,335200.0,7.73,7.74,7.72,7.74,335200.0
2010-12-22 14:40:00,7.74,7.75,7.73,7.74,648500.0,7.74,7.75,7.73,7.74,648500.0
2010-12-22 14:45:00,7.74,7.75,7.74,7.75,315000.0,7.74,7.75,7.74,7.75,315000.0
2010-12-22 14:50:00,7.74,7.75,7.73,7.73,137900.0,7.74,7.75,7.73,7.73,137900.0
2010-12-22 14:55:00,7.73,7.74,7.73,7.74,30700.0,7.73,7.74,7.73,7.74,30700.0
2010-12-22 15:00:00,7.73,7.74,7.73,7.74,84800.0,7.73,7.74,7.73,7.74,84800.0
2010-12-22 15:05:00,7.74,7.75,7.73,7.74,247900.0,7.74,7.75,7.73,7.74,247900.0
2010-12-22 15:10:00,7.74,7.76,7.74,7.75,678500.0,7.74,7.76,7.74,7.75,678500.0
2010-12-22 15:15:00,7.76,7.76,7.75,7.75,900800.0,7.76,7.76,7.75,7.75,900800.0
2010-12-22 15:20:00,7.75,7.76,7.73,7.74,379500.0,7.75,7.76,7.73,7.74,379500.0
2010-12-22 15:25:00,7.74,7.77,7.74,7.75,1162700.0,7.74,7.77,7.74,7.75,1162700.0
2010-12-22 15:30:00,7.74,7.76,7.74,7.74,359900.0,7.74,7.76,7.74,7.74,359900.0
2010-12-22 15:35:00,7.74,7.76,7.73,7.74,532000.0,7.74,7.76,7.73,7.74,532000.0
2010-12-22 15:40:00,7.75,7.76,7.74,7.75,790600.0,7.75,7.76,7.74,7.75,790600.0
2010-12-22 15:45:00,7.75,7.75,7.74,7.75,439900.0,7.75,7.75,7.74,7.75,439900.0
2010-12-22 15:50:00,7.74,7.75,7.74,7.75,413700.0,7.74,7.75,7.74,7.75,413700.0
2010-12-22 15:55:00,7.75,7.75,7.7,7.71,1766500.0,7.75,7.75,7.7,7.71,1766500.0
2010-12-23 09:30:00,7.66,7.69,7.64,7.67,131800.0,7.66,7.69,7.64,7.67,131800.0
2010-12-23 09:35:00,7.67,7.7,7.67,7.7,21400.0,7.67,7.7,7.67,7.7,21400.0
2010-12-23 09:40:00,7.69,7.72,7.69,7.69,85300.0,7.69,7.72,7.69,7.69,85300.0
2010-12-23 09:45:00,7.7,7.71,7.69,7.71,158700.0,7.7,7.71,7.69,7.71,158700.0
2010-12-23 09:50:00,7.7,7.71,7.7,7.7,107800.0,7.7,7.71,7.7,7.7,107800.0
2010-12-23 09:55:00,7.71,7.71,7.7,7.71,51800.0,7.71,7.71,7.7,7.71,51800.0
2010-12-23 10:00:00,7.7,7.71,7.68,7.69,128700.0,7.7,7.71,7.68,7.69,128700.0
2010-12-23 10:05:00,7.68,7.71,7.68,7.7,126500.0,7.68,7.71,7.68,7.7,126500.0
2010-12-23 10:10:00,7.7,7.7,7.69,7.69,37700.0,7.7,7.7,7.69,7.69,37700.0
2010-12-23 10:15:00,7.69,7.7,7.68,7.68,193700.0,7.69,7.7,7.68,7.68,193700.0
2010-12-23 10:20:00,7.69,7.69,7.65,7.66,209400.0,7.69,7.69,7.65,7.66,209400.0
2010-12-23 10:25:00,7.66,7.66,7.65,7.66,39200.0,7.66,7.66,7.65,7.66,39200.0
2010-12-23 10:30:00,7.65,7.66,7.65,7.66,43100.0,7.65,7.66,7.65,7.66,43100.0
2010-12-23 10:35:00,7.66,7.66,7.65,7.66,49200.0,7.66,7.66,7.65,7.66,49200.0
2010-12-23 10:40:00,7.66,7.66,7.65,7.65,40200.0,7.66,7.66,7.65,7.65,40200.0
2010-12-23 10:45:00,7.66,7.68,7.65,7.67,148300.0,7.66,7.68,7.65,7.67,148300.0
2010-12-23 10:50:00,7.68,7.68,7.67,7.68,26600.0,7.68,7.68,7.67,7.68,26600.0
2010-12-23 10:55:00,7.68,7.69,7.67,7.69,65600.0,7.68,7.69,7.67,7.69,65600.0
2010-12-23 11:00:00,7.69,7.69,7.68,7.69,24600.0,7.69,7.69,7.68,7.69,24600.0
2010-12-23 11:05:00,7.69,7.69,7.68,7.69,38100.0,7.69,7.69,7.68,7.69,38100.0
2010-12-23 11:10:00,7.69,7.69,7.68,7.69,16300.0,7.69,7.69,7.68,7.69,16300.0
2010-12-23 11:15:00,7.68,7.69,7.68,7.69,89200.0,7.68,7.69,7.68,7.69,89200.0
2010-12-23 11:20:00,7.69,7.7,7.69,7.7,57200.0,7.69,7.7,7.69,7.7,57200.0
2010-12-23 11:25:00,7.69,7.7,7.69,7.7,19100.0,7.69,7.7,7.69,7.7,19100.0
2010-12-23 11:30:00,7.7,7.71,7.69,7.71,84200.0,7.7,7.71,7.69,7.71,84200.0
2010-12-23 11:35:00,7.71,7.71,7.7,7.71,127000.0,7.71,7.71,7.7,7.71,127000.0
2010-12-23 11:40:00,7.7,7.74,7.7,7.72,1731600.0,7.7,7.74,7.7,7.72,1731600.0
2010-12-23 11:45:00,7.72,7.74,7.71,7.73,99000.0,7.72,7.74,7.71,7.73,99000.0
2010-12-23 11:50:00,7.74,7.76,7.71,7.75,469000.0,7.74,7.76,7.71,7.75,469000.0
2010-12-23 11:55:00,7.75,7.77,7.75,7.76,46600.0,7.75,7.77,7.75,7.76,46600.0
2010-12-23 12:00:00,7.77,7.77,7.76,7.76,19200.0,7.77,7.77,7.76,7.76,19200.0
2010-12-23 12:05:00,7.77,7.77,7.76,7.77,62800.0,7.77,7.77,7.76,7.77,62800.0
2010-12-23 12:10:00,7.76,7.77,7.74,7.75,94300.0,7.76,7.77,7.74,7.75,94300.0
2010-12-23 12:15:00,7.75,7.75,7.74,7.75,18100.0,7.75,7.75,7.74,7.75,18100.0
2010-12-23 12:20:00,7.75,7.76,7.74,7.75,169800.0,7.75,7.76,7.74,7.75,169800.0
2010-12-23 12:25:00,7.76,7.78,7.75,7.77,78600.0,7.76,7.78,7.75,7.77,78600.0
2010-12-23 12:30:00,7.78,7.78,7.75,7.76,285200.0,7.78,7.78,7.75,7.76,285200.0
2010-12-23 12:35:00,7.76,7.76,7.74,7.74,61600.0,7.76,7.76,7.74,7.74,61600.0
2010-12-23 12:40:00,7.74,7.75,7.73,7.73,19000.0,7.74,7.75,7.73,7.73,19000.0
2010-12-23 12:45:00,7.73,7.74,7.73,7.73,21000.0,7.73,7.74,7.73,7.73,21000.0
2010-12-23 12:50:00,7.74,7.75,7.73,7.74,175100.0,7.74,7.75,7.73,7.74,175100.0
2010-12-23 12:55:00,7.74,7.75,7.73,7.74,63200.0,7.74,7.75,7.73,7.74,63200.0
2010-12-23 13:00:00,7.73,7.74,7.72,7.72,49500.0,7.73,7.74,7.72,7.72,49500.0
2010-12-23 13:05:00,7.71,7.74,7.71,7.74,393300.0,7.71,7.74,7.71,7.74,393300.0
2010-12-23 13:10:00,7.74,7.74,7.73,7.74,13500.0,7.74,7.74,7.73,7.74,13500.0
2010-12-23 13:15:00,7.74,7.75,7.73,7.75,71300.0,7.74,7.75,7.73,7.75,71300.0
2010-12-23 13:20:00,7.75,7.75,7.73,7.74,64600.0,7.75,7.75,7.73,7.74,64600.0
2010-12-23 13:25:00,7.74,7.74,7.73,7.74,31000.0,7.74,7.74,7.73,7.74,31000.0
2010-12-23 13:30:00,7.74,7.74,7.73,7.74,27400.0,7.74,7.74,7.73,7.74,27400.0
2010-12-23 13:35:00,7.73,7.74,7.73,7.73,20500.0,7.73,7.74,7.73,7.73,20500.0
2010-12-23 13:40:00,7.74,7.75,7.73,7.75,64300.0,7.74,7.75,7.73,7.75,64300.0
2010-12-23 13:45:00,7.74,7.75,7.74,7.75,28500.0,7.74,7.75,7.74,7.75,28500.0
2010-12-23 13:50:00,7.74,7.75,7.74,7.74,23800.0,7.74,7.75,7.74,7.74,23800.0
2010-12-23 13:55:00,7.74,7.75,7.74,7.74,25800.0,7.74,7.75,7.74,7.74,25800.0
2010-12-23 14:00:00,7.75,7.75,7.74,7.74,69000.0,7.75,7.75,7.74,7.74,69000.0
2010-12-23 14:05:00,7.75,7.75,7.74,7.75,25900.0,7.75,7.75,7.74,7.75,25900.0
2010-12-23 14:10:00,7.74,7.75,7.74,7.75,22800.0,7.74,7.75,7.74,7.75,22800.0
2010-12-23 14:15:00,7.74,7.75,7.72,7.74,328500.0,7.74,7.75,7.72,7.74,328500.0
2010-12-23 14:20:00,7.73,7.73,7.71,7.71,236900.0,7.73,7.73,7.71,7.71,236900.0
2010-12-23 14:25:00,7.72,7.73,7.71,7.72,150400.0,7.72,7.73,7.71,7.72,150400.0
2010-12-23 14:30:00,7.72,7.72,7.71,7.72,56000.0,7.72,7.72,7.71,7.72,56000.0
2010-12-23 14:35:00,7.72,7.73,7.71,7.72,126400.0,7.72,7.73,7.71,7.72,126400.0
2010-12-23 14:40:00,7.72,7.72,7.71,7.71,37700.0,7.72,7.72,7.71,7.71,37700.0
2010-12-23 14:45:00,7.72,7.72,7.71,7.72,48600.0,7.72,7.72,7.71,7.72,48600.0
2010-12-23 14:50:00,7.71,7.72,7.71,7.71,45000.0,7.71,7.72,7.71,7.71,45000.0
2010-12-23 14:55:00,7.72,7.72,7.7,7.71,91600.0,7.72,7.72,7.7,7.71,91600.0
2010-12-23 15:00:00,7.71,7.71,7.69,7.69,105000.0,7.71,7.71,7.69,7.69,105000.0
2010-12-23 15:05:00,7.69,7.72,7.69,7.71,140900.0,7.69,7.72,7.69,7.71,140900.0
2010-12-23 15:10:00,7.72,7.72,7.71,7.72,44700.0,7.72,7.72,7.71,7.72,44700.0
2010-12-23 15:15:00,7.72,7.72,7.71,7.71,36200.0,7.72,7.72,7.71,7.71,36200.0
2010-12-23 15:20:00,7.72,7.72,7.71,7.72,57100.0,7.72,7.72,7.71,7.72,57100.0
2010-12-23 15:25:00,7.72,7.73,7.71,7.73,184600.0,7.72,7.73,7.71,7.73,184600.0
2010-12-23 15:30:00,7.72,7.73,7.7,7.72,169500.0,7.72,7.73,7.7,7.72,169500.0
2010-12-23 15:35:00,7.71,7.71,7.69,7.69,148000.0,7.71,7.71,7.69,7.69,148000.0
2010-12-23 15:40:00,7.7,7.71,7.69,7.7,161100.0,7.7,7.71,7.69,7.7,161100.0
2010-12-23 15:45:00,7.7,7.71,7.68,7.7,378200.0,7.7,7.71,7.68,7.7,378200.0
2010-12-23 15:50:00,7.7,7.7,7.69,7.7,186700.0,7.7,7.7,7.69,7.7,186700.0
2010-12-23 15:55:00,7.7,7.7,7.69,7.69,548000.0,7.7,7.7,7.69,7.69,548000.0
2010-12-27 09:30:00,7.66,7.69,7.65,7.66,63800.0,7.66,7.69,7.65,7.66,63800.0
2010-12-27 09:35:00,7.67,7.7,7.66,7.68,101700.0,7.67,7.7,7.66,7.68,101700.0
2010-12-27 09:40:00,7.67,7.68,7.66,7.68,32100.0,7.67,7.68,7.66,7.68,32100.0
2010-12-27 09:45:00,7.67,7.68,7.67,7.68,16900.0,7.67,7.68,7.67,7.68,16900.0
2010-12-27 09:50:00,7.68,7.68,7.67,7.68,18500.0,7.68,7.68,7.67,7.68,18500.0
2010-12-27 09:55:00,7.67,7.68,7.67,7.67,12900.0,7.67,7.68,7.67,7.67,12900.0
2010-12-27 10:00:00,7.67,7.68,7.67,7.67,21600.0,7.67,7.68,7.67,7.67,21600.0
2010-12-27 10:05:00,7.67,7.68,7.65,7.65,108300.0,7.67,7.68,7.65,7.65,108300.0
2010-12-27 10:10:00,7.65,7.66,7.65,7.65,25800.0,7.65,7.66,7.65,7.65,25800.0
2010-12-27 10:15:00,7.65,7.67,7.65,7.66,56400.0,7.65,7.67,7.65,7.66,56400.0
2010-12-27 10:20:00,7.67,7.67,7.66,7.66,16400.0,7.67,7.67,7.66,7.66,16400.0
2010-12-27 10:25:00,7.66,7.67,7.66,7.67,22400.0,7.66,7.67,7.66,7.67,22400.0
2010-12-27 10:30:00,7.66,7.67,7.66,7.66,11300.0,7.66,7.67,7.66,7.66,11300.0
2010-12-27 10:35:00,7.67,7.67,7.66,7.66,13900.0,7.67,7.67,7.66,7.66,13900.0
2010-12-27 10:40:00,7.66,7.67,7.66,7.67,18700.0,7.66,7.67,7.66,7.67,18700.0
2010-12-27 10:45:00,7.66,7.67,7.66,7.67,6400.0,7.66,7.67,7.66,7.67,6400.0
2010-12-27 10:50:00,7.66,7.67,7.66,7.67,26100.0,7.66,7.67,7.66,7.67,26100.0
2010-12-27 10:55:00,7.66,7.67,7.66,7.66,10000.0,7.66,7.67,7.66,7.66,10000.0
2010-12-27 11:00:00,7.67,7.67,7.66,7.66,68300.0,7.67,7.67,7.66,7.66,68300.0
2010-12-27 11:05:00,7.66,7.66,7.66,7.66,8200.0,7.66,7.66,7.66,7.66,8200.0
2010-12-27 11:10:00,7.66,7.67,7.66,7.66,36700.0,7.66,7.67,7.66,7.66,36700.0
2010-12-27 11:15:00,7.66,7.67,7.66,7.66,20000.0,7.66,7.67,7.66,7.66,20000.0
2010-12-27 11:20:00,7.67,7.67,7.66,7.67,17900.0,7.67,7.67,7.66,7.67,17900.0
2010-12-27 11:25:00,7.66,7.67,7.66,7.66,43200.0,7.66,7.67,7.66,7.66,43200.0
2010-12-27 11:30:00,7.66,7.67,7.66,7.66,8300.0,7.66,7.67,7.66,7.66,8300.0
2010-12-27 11:35:00,7.66,7.67,7.66,7.67,27500.0,7.66,7.67,7.66,7.67,27500.0
2010-12-27 11:40:00,7.66,7.67,7.66,7.67,9900.0,7.66,7.67,7.66,7.67,9900.0
2010-12-27 11:45:00,7.67,7.67,7.66,7.67,7100.0,7.67,7.67,7.66,7.67,7100.0
2010-12-27 11:50:00,7.66,7.67,7.66,7.66,12300.0,7.66,7.67,7.66,7.66,12300.0
2010-12-27 11:55:00,7.66,7.67,7.66,7.66,8000.0,7.66,7.67,7.66,7.66,8000.0
2010-12-27 12:00:00,7.66,7.67,7.66,7.66,10100.0,7.66,7.67,7.66,7.66,10100.0
2010-12-27 12:05:00,7.66,7.67,7.66,7.66,10700.0,7.66,7.67,7.66,7.66,10700.0
2010-12-27 12:10:00,7.66,7.67,7.66,7.66,8000.0,7.66,7.67,7.66,7.66,8000.0
2010-12-27 12:15:00,7.66,7.67,7.66,7.66,13100.0,7.66,7.67,7.66,7.66,13100.0
2010-12-27 12:20:00,7.67,7.67,7.66,7.67,20100.0,7.67,7.67,7.66,7.67,20100.0
2010-12-27 12:25:00,7.66,7.67,7.66,7.66,6300.0,7.66,7.67,7.66,7.66,6300.0
2010-12-27 12:30:00,7.66,7.67,7.66,7.67,34900.0,7.66,7.67,7.66,7.67,34900.0
2010-12-27 12:35:00,7.66,7.67,7.66,7.66,44200.0,7.66,7.67,7.66,7.66,44200.0
2010-12-27 12:40:00,7.67,7.67,7.66,7.67,18400.0,7.67,7.67,7.66,7.67,18400.0
2010-12-27 12:45:00,7.66,7.67,7.66,7.67,8900.0,7.66,7.67,7.66,7.67,8900.0
2010-12-27 12:50:00,7.66,7.67,7.66,7.66,19100.0,7.66,7.67,7.66,7.66,19100.0
2010-12-27 12:55:00,7.66,7.67,7.66,7.66,9700.0,7.66,7.67,7.66,7.66,9700.0
2010-12-27 13:00:00,7.66,7.67,7.66,7.67,5900.0,7.66,7.67,7.66,7.67,5900.0
2010-12-27 13:05:00,7.66,7.67,7.66,7.66,17000.0,7.66,7.67,7.66,7.66,17000.0
2010-12-27 13:10:00,7.66,7.67,7.66,7.66,14000.0,7.66,7.67,7.66,7.66,14000.0
2010-12-27 13:15:00,7.66,7.67,7.66,7.66,11900.0,7.66,7.67,7.66,7.66,11900.0
2010-12-27 13:20:00,7.66,7.67,7.66,7.66,10600.0,7.66,7.67,7.66,7.66,10600.0
2010-12-27 13:25:00,7.66,7.68,7.66,7.68,96900.0,7.66,7.68,7.66,7.68,96900.0
2010-12-27 13:30:00,7.68,7.68,7.67,7.67,7100.0,7.68,7.68,7.67,7.67,7100.0
2010-12-27 13:35:00,7.67,7.68,7.67,7.67,19300.0,7.67,7.68,7.67,7.67,19300.0
2010-12-27 13:40:00,7.67,7.68,7.67,7.68,5400.0,7.67,7.68,7.67,7.68,5400.0
2010-12-27 13:45:00,7.67,7.68,7.67,7.67,14800.0,7.67,7.68,7.67,7.67,14800.0
2010-12-27 13:50:00,7.67,7.68,7.67,7.68,13100.0,7.67,7.68,7.67,7.68,13100.0
2010-12-27 13:55:00,7.67,7.68,7.67,7.68,20500.0,7.67,7.68,7.67,7.68,20500.0
2010-12-27 14:00:00,7.67,7.68,7.67,7.68,6800.0,7.67,7.68,7.67,7.68,6800.0
2010-12-27 14:05:00,7.67,7.69,7.67,7.69,97700.0,7.67,7.69,7.67,7.69,97700.0
2010-12-27 14:10:00,7.69,7.69,7.68,7.69,17300.0,7.69,7.69,7.68,7.69,17300.0
2010-12-27 14:15:00,7.68,7.69,7.68,7.68,15200.0,7.68,7.69,7.68,7.68,15200.0
2010-12-27 14:20:00,7.68,7.69,7.68,7.69,13000.0,7.68,7.69,7.68,7.69,13000.0
2010-12-27 14:25:00,7.68,7.69,7.68,7.69,6400.0,7.68,7.69,7.68,7.69,6400.0
2010-12-27 14:30:00,7.69,7.69,7.68,7.69,6700.0,7.69,7.69,7.68,7.69,6700.0
2010-12-27 14:35:00,7.68,7.69,7.68,7.69,15100.0,7.68,7.69,7.68,7.69,15100.0
2010-12-27 14:40:00,7.68,7.7,7.68,7.69,88500.0,7.68,7.7,7.68,7.69,88500.0
2010-12-27 14:45:00,7.68,7.69,7.68,7.69,8200.0,7.68,7.69,7.68,7.69,8200.0
2010-12-27 14:50:00,7.69,7.69,7.68,7.69,24400.0,7.69,7.69,7.68,7.69,24400.0
2010-12-27 14:55:00,7.68,7.69,7.68,7.68,24000.0,7.68,7.69,7.68,7.68,24000.0
2010-12-27 15:00:00,7.69,7.69,7.68,7.68,41800.0,7.69,7.69,7.68,7.68,41800.0
2010-12-27 15:05:00,7.69,7.7,7.69,7.7,118700.0,7.69,7.7,7.69,7.7,118700.0
2010-12-27 15:10:00,7.7,7.7,7.69,7.7,12600.0,7.7,7.7,7.69,7.7,12600.0
2010-12-27 15:15:00,7.7,7.7,7.69,7.7,24900.0,7.7,7.7,7.69,7.7,24900.0
2010-12-27 15:20:00,7.7,7.7,7.69,7.7,23100.0,7.7,7.7,7.69,7.7,23100.0
2010-12-27 15:25:00,7.69,7.7,7.69,7.69,66900.0,7.69,7.7,7.69,7.69,66900.0
2010-12-27 15:30:00,7.7,7.7,7.69,7.7,20200.0,7.7,7.7,7.69,7.7,20200.0
2010-12-27 15:35:00,7.7,7.7,7.69,7.7,21800.0,7.7,7.7,7.69,7.7,21800.0
2010-12-27 15:40:00,7.69,7.7,7.69,7.7,53000.0,7.69,7.7,7.69,7.7,53000.0
2010-12-27 15:45:00,7.69,7.7,7.69,7.7,26600.0,7.69,7.7,7.69,7.7,26600.0
2010-12-27 15:50:00,7.7,7.7,7.69,7.7,99900.0,7.7,7.7,7.69,7.7,99900.0
2010-12-27 15:55:00,7.7,7.7,7.69,7.69,173400.0,7.7,7.7,7.69,7.69,173400.0
2010-12-28 09:30:00,7.65,7.74,7.65,7.7,131200.0,7.65,7.74,7.65,7.7,131200.0
2010-12-28 09:35:00,7.69,7.72,7.69,7.7,98400.0,7.69,7.72,7.69,7.7,98400.0
2010-12-28 09:40:00,7.7,7.71,7.65,7.65,133100.0,7.7,7.71,7.65,7.65,133100.0
2010-12-28 09:45:00,7.66,7.71,7.65,7.71,172200.0,7.66,7.71,7.65,7.71,172200.0
2010-12-28 09:50:00,7.71,7.72,7.71,7.72,39600.0,7.71,7.72,7.71,7.72,39600.0
2010-12-28 09:55:00,7.72,7.75,7.72,7.75,42400.0,7.72,7.75,7.72,7.75,42400.0
2010-12-28 10:00:00,7.75,7.76,7.74,7.76,39800.0,7.75,7.76,7.74,7.76,39800.0
2010-12-28 10:05:00,7.76,7.76,7.75,7.76,28900.0,7.76,7.76,7.75,7.76,28900.0
2010-12-28 10:10:00,7.76,7.77,7.75,7.77,120700.0,7.76,7.77,7.75,7.77,120700.0
2010-12-28 10:15:00,7.77,7.77,7.76,7.77,31100.0,7.77,7.77,7.76,7.77,31100.0
2010-12-28 10:20:00,7.77,7.78,7.76,7.78,68500.0,7.77,7.78,7.76,7.78,68500.0
2010-12-28 10:25:00,7.78,7.79,7.77,7.79,48300.0,7.78,7.79,7.77,7.79,48300.0
2010-12-28 10:30:00,7.79,7.79,7.75,7.75,103200.0,7.79,7.79,7.75,7.75,103200.0
2010-12-28 10:35:00,7.76,7.77,7.75,7.76,75000.0,7.76,7.77,7.75,7.76,75000.0
2010-12-28 10:40:00,7.77,7.77,7.76,7.77,28300.0,7.77,7.77,7.76,7.77,28300.0
2010-12-28 10:45:00,7.77,7.77,7.76,7.77,23600.0,7.77,7.77,7.76,7.77,23600.0
2010-12-28 10:50:00,7.76,7.78,7.76,7.78,62800.0,7.76,7.78,7.76,7.78,62800.0
2010-12-28 10:55:00,7.78,7.79,7.77,7.78,40500.0,7.78,7.79,7.77,7.78,40500.0
2010-12-28 11:00:00,7.78,7.79,7.78,7.79,12800.0,7.78,7.79,7.78,7.79,12800.0
2010-12-28 11:05:00,7.79,7.79,7.78,7.78,13700.0,7.79,7.79,7.78,7.78,13700.0
2010-12-28 11:10:00,7.79,7.79,7.78,7.78,37400.0,7.79,7.79,7.78,7.78,37400.0
2010-12-28 11:15:00,7.78,7.79,7.78,7.78,23200.0,7.78,7.79,7.78,7.78,23200.0
2010-12-28 11:20:00,7.78,7.79,7.77,7.77,51600.0,7.78,7.79,7.77,7.77,51600.0
2010-12-28 11:25:00,7.77,7.79,7.77,7.78,120500.0,7.77,7.79,7.77,7.78,120500.0
2010-12-28 11:30:00,7.78,7.79,7.78,7.78,17500.0,7.78,7.79,7.78,7.78,17500.0
2010-12-28 11:35:00,7.79,7.79,7.78,7.79,17800.0,7.79,7.79,7.78,7.79,17800.0
2010-12-28 11:40:00,7.79,7.79,7.78,7.79,15500.0,7.79,7.79,7.78,7.79,15500.0
2010-12-28 11:45:00,7.79,7.79,7.78,7.79,25400.0,7.79,7.79,7.78,7.79,25400.0
2010-12-28 11:50:00,7.79,7.79,7.78,7.79,24300.0,7.79,7.79,7.78,7.79,24300.0
2010-12-28 11:55:00,7.78,7.79,7.78,7.79,13100.0,7.78,7.79,7.78,7.79,13100.0
2010-12-28 12:00:00,7.78,7.79,7.78,7.79,19700.0,7.78,7.79,7.78,7.79,19700.0
2010-12-28 12:05:00,7.78,7.79,7.78,7.79,43300.0,7.78,7.79,7.78,7.79,43300.0
2010-12-28 12:10:00,7.78,7.79,7.77,7.78,92600.0,7.78,7.79,7.77,7.78,92600.0
2010-12-28 12:15:00,7.77,7.78,7.76,7.77,72400.0,7.77,7.78,7.76,7.77,72400.0
2010-12-28 12:20:00,7.77,7.77,7.76,7.77,16800.0,7.77,7.77,7.76,7.77,16800.0
2010-12-28 12:25:00,7.77,7.77,7.76,7.77,23200.0,7.77,7.77,7.76,7.77,23200.0
2010-12-28 12:30:00,7.76,7.77,7.75,7.77,266400.0,7.76,7.77,7.75,7.77,266400.0
2010-12-28 12:35:00,7.76,7.77,7.76,7.77,9800.0,7.76,7.77,7.76,7.77,9800.0
2010-12-28 12:40:00,7.77,7.77,7.76,7.77,26200.0,7.77,7.77,7.76,7.77,26200.0
2010-12-28 12:45:00,7.78,7.78,7.77,7.78,14900.0,7.78,7.78,7.77,7.78,14900.0
2010-12-28 12:50:00,7.78,7.78,7.76,7.77,116700.0,7.78,7.78,7.76,7.77,116700.0
2010-12-28 12:55:00,7.77,7.78,7.76,7.78,38200.0,7.77,7.78,7.76,7.78,38200.0
2010-12-28 13:00:00,7.78,7.78,7.77,7.78,26000.0,7.78,7.78,7.77,7.78,26000.0
2010-12-28 13:05:00,7.78,7.78,7.77,7.78,23500.0,7.78,7.78,7.77,7.78,23500.0
2010-12-28 13:10:00,7.78,7.78,7.77,7.78,20100.0,7.78,7.78,7.77,7.78,20100.0
2010-12-28 13:15:00,7.77,7.78,7.77,7.78,24300.0,7.77,7.78,7.77,7.78,24300.0
2010-12-28 13:20:00,7.77,7.78,7.77,7.77,29700.0,7.77,7.78,7.77,7.77,29700.0
2010-12-28 13:25:00,7.78,7.78,7.77,7.78,32000.0,7.78,7.78,7.77,7.78,32000.0
2010-12-28 13:30:00,7.78,7.78,7.77,7.78,47800.0,7.78,7.78,7.77,7.78,47800.0
2010-12-28 13:35:00,7.78,7.78,7.77,7.78,24800.0,7.78,7.78,7.77,7.78,24800.0
2010-12-28 13:40:00,7.78,7.78,7.77,7.77,17400.0,7.78,7.78,7.77,7.77,17400.0
2010-12-28 13:45:00,7.77,7.78,7.77,7.77,25500.0,7.77,7.78,7.77,7.77,25500.0
2010-12-28 13:50:00,7.78,7.78,7.77,7.78,20800.0,7.78,7.78,7.77,7.78,20800.0
2010-12-28 13:55:00,7.78,7.78,7.77,7.78,38000.0,7.78,7.78,7.77,7.78,38000.0
2010-12-28 14:00:00,7.78,7.78,7.77,7.78,28100.0,7.78,7.78,7.77,7.78,28100.0
2010-12-28 14:05:00,7.78,7.78,7.77,7.78,32000.0,7.78,7.78,7.77,7.78,32000.0
2010-12-28 14:10:00,7.78,7.78,7.77,7.78,25400.0,7.78,7.78,7.77,7.78,25400.0
2010-12-28 14:15:00,7.78,7.78,7.77,7.78,30600.0,7.78,7.78,7.77,7.78,30600.0
2010-12-28 14:20:00,7.78,7.8,7.77,7.8,403300.0,7.78,7.8,7.77,7.8,403300.0
2010-12-28 14:25:00,7.79,7.8,7.79,7.8,13000.0,7.79,7.8,7.79,7.8,13000.0
2010-12-28 14:30:00,7.79,7.81,7.79,7.79,198600.0,7.79,7.81,7.79,7.79,198600.0
2010-12-28 14:35:00,7.8,7.8,7.79,7.79,21500.0,7.8,7.8,7.79,7.79,21500.0
2010-12-28 14:40:00,7.79,7.81,7.79,7.8,146600.0,7.79,7.81,7.79,7.8,146600.0
2010-12-28 14:45:00,7.8,7.83,7.8,7.81,199800.0,7.8,7.83,7.8,7.81,199800.0
2010-12-28 14:50:00,7.82,7.82,7.81,7.82,69200.0,7.82,7.82,7.81,7.82,69200.0
2010-12-28 14:55:00,7.81,7.82,7.81,7.82,26600.0,7.81,7.82,7.81,7.82,26600.0
2010-12-28 15:00:00,7.81,7.82,7.81,7.81,40100.0,7.81,7.82,7.81,7.81,40100.0
2010-12-28 15:05:00,7.81,7.82,7.81,7.82,36800.0,7.81,7.82,7.81,7.82,36800.0
2010-12-28 15:10:00,7.82,7.82,7.81,7.82,43500.0,7.82,7.82,7.81,7.82,43500.0
2010-12-28 15:15:00,7.81,7.82,7.81,7.82,43200.0,7.81,7.82,7.81,7.82,43200.0
2010-12-28 15:20:00,7.81,7.83,7.81,7.83,160300.0,7.81,7.83,7.81,7.83,160300.0
2010-12-28 15:25:00,7.83,7.84,7.82,7.83,145000.0,7.83,7.84,7.82,7.83,145000.0
2010-12-28 15:30:00,7.83,7.83,7.82,7.82,42000.0,7.83,7.83,7.82,7.82,42000.0
2010-12-28 15:35:00,7.82,7.83,7.82,7.82,71100.0,7.82,7.83,7.82,7.82,71100.0
2010-12-28 15:40:00,7.82,7.83,7.82,7.82,103900.0,7.82,7.83,7.82,7.82,103900.0
2010-12-28 15:45:00,7.83,7.83,7.81,7.82,258800.0,7.83,7.83,7.81,7.82,258800.0
2010-12-28 15:50:00,7.82,7.82,7.81,7.82,149300.0,7.82,7.82,7.81,7.82,149300.0
2010-12-28 15:55:00,7.82,7.82,7.81,7.81,430200.0,7.82,7.82,7.81,7.81,430200.0
2010-12-29 09:30:00,7.81,7.83,7.76,7.77,89300.0,7.81,7.83,7.76,7.77,89300.0
2010-12-29 09:35:00,7.77,7.79,7.77,7.78,15400.0,7.77,7.79,7.77,7.78,15400.0
2010-12-29 09:40:00,7.79,7.8,7.78,7.78,125300.0,7.79,7.8,7.78,7.78,125300.0
2010-12-29 09:45:00,7.78,7.79,7.78,7.78,24500.0,7.78,7.79,7.78,7.78,24500.0
2010-12-29 09:50:00,7.79,7.8,7.78,7.78,182500.0,7.79,7.8,7.78,7.78,182500.0
2010-12-29 09:55:00,7.78,7.79,7.78,7.78,13100.0,7.78,7.79,7.78,7.78,13100.0
2010-12-29 10:00:00,7.79,7.81,7.78,7.8,114700.0,7.79,7.81,7.78,7.8,114700.0
2010-12-29 10:05:00,7.8,7.8,7.79,7.79,16500.0,7.8,7.8,7.79,7.79,16500.0
2010-12-29 10:10:00,7.79,7.8,7.79,7.8,11500.0,7.79,7.8,7.79,7.8,11500.0
2010-12-29 10:15:00,7.8,7.8,7.76,7.76,577200.0,7.8,7.8,7.76,7.76,577200.0
2010-12-29 10:20:00,7.76,7.77,7.76,7.76,68600.0,7.76,7.77,7.76,7.76,68600.0
2010-12-29 10:25:00,7.76,7.77,7.76,7.76,20000.0,7.76,7.77,7.76,7.76,20000.0
2010-12-29 10:30:00,7.77,7.77,7.76,7.77,18100.0,7.77,7.77,7.76,7.77,18100.0
2010-12-29 10:35:00,7.77,7.77,7.76,7.77,53100.0,7.77,7.77,7.76,7.77,53100.0
2010-12-29 10:40:00,7.77,7.77,7.76,7.77,48300.0,7.77,7.77,7.76,7.77,48300.0
2010-12-29 10:45:00,7.77,7.77,7.76,7.77,64900.0,7.77,7.77,7.76,7.77,64900.0
2010-12-29 10:50:00,7.77,7.77,7.76,7.76,82200.0,7.77,7.77,7.76,7.76,82200.0
2010-12-29 10:55:00,7.76,7.77,7.76,7.76,40400.0,7.76,7.77,7.76,7.76,40400.0
2010-12-29 11:00:00,7.76,7.77,7.76,7.76,48100.0,7.76,7.77,7.76,7.76,48100.0
2010-12-29 11:05:00,7.76,7.77,7.76,7.76,33700.0,7.76,7.77,7.76,7.76,33700.0
2010-12-29 11:10:00,7.76,7.77,7.76,7.77,67200.0,7.76,7.77,7.76,7.77,67200.0
2010-12-29 11:15:00,7.77,7.8,7.76,7.8,189900.0,7.77,7.8,7.76,7.8,189900.0
2010-12-29 11:20:00,7.8,7.8,7.77,7.77,126400.0,7.8,7.8,7.77,7.77,126400.0
2010-12-29 11:25:00,7.77,7.78,7.77,7.77,43300.0,7.77,7.78,7.77,7.77,43300.0
2010-12-29 11:30:00,7.77,7.78,7.77,7.78,19200.0,7.77,7.78,7.77,7.78,19200.0
2010-12-29 11:35:00,7.78,7.78,7.77,7.78,10100.0,7.78,7.78,7.77,7.78,10100.0
2010-12-29 11:40:00,7.78,7.78,7.77,7.77,20800.0,7.78,7.78,7.77,7.77,20800.0
2010-12-29 11:45:00,7.77,7.78,7.77,7.77,6900.0,7.77,7.78,7.77,7.77,6900.0
2010-12-29 11:50:00,7.77,7.78,7.77,7.77,15300.0,7.77,7.78,7.77,7.77,15300.0
2010-12-29 11:55:00,7.77,7.78,7.77,7.77,4900.0,7.77,7.78,7.77,7.77,4900.0
2010-12-29 12:00:00,7.78,7.78,7.77,7.77,11800.0,7.78,7.78,7.77,7.77,11800.0
2010-12-29 12:05:00,7.77,7.78,7.77,7.77,29100.0,7.77,7.78,7.77,7.77,29100.0
2010-12-29 12:10:00,7.78,7.78,7.77,7.78,8100.0,7.78,7.78,7.77,7.78,8100.0
2010-12-29 12:15:00,7.77,7.78,7.77,7.77,9900.0,7.77,7.78,7.77,7.77,9900.0
2010-12-29 12:20:00,7.77,7.78,7.77,7.77,10900.0,7.77,7.78,7.77,7.77,10900.0
2010-12-29 12:25:00,7.77,7.78,7.77,7.77,10800.0,7.77,7.78,7.77,7.77,10800.0
2010-12-29 12:30:00,7.77,7.78,7.77,7.78,5900.0,7.77,7.78,7.77,7.78,5900.0
2010-12-29 12:35:00,7.78,7.78,7.77,7.77,15800.0,7.78,7.78,7.77,7.77,15800.0
2010-12-29 12:40:00,7.77,7.78,7.77,7.77,23000.0,7.77,7.78,7.77,7.77,23000.0
2010-12-29 12:45:00,7.77,7.78,7.75,7.76,148200.0,7.77,7.78,7.75,7.76,148200.0
2010-12-29 12:50:00,7.77,7.77,7.76,7.76,6600.0,7.77,7.77,7.76,7.76,6600.0
2010-12-29 12:55:00,7.76,7.76,7.76,7.76,11000.0,7.76,7.76,7.76,7.76,11000.0
2010-12-29 13:00:00,7.76,7.77,7.76,7.76,5800.0,7.76,7.77,7.76,7.76,5800.0
2010-12-29 13:05:00,7.76,7.77,7.76,7.76,36100.0,7.76,7.77,7.76,7.76,36100.0
2010-12-29 13:10:00,7.76,7.78,7.76,7.78,100500.0,7.76,7.78,7.76,7.78,100500.0
2010-12-29 13:15:00,7.77,7.78,7.77,7.78,7900.0,7.77,7.78,7.77,7.78,7900.0
2010-12-29 13:20:00,7.77,7.79,7.77,7.78,59300.0,7.77,7.79,7.77,7.78,59300.0
2010-12-29 13:25:00,7.78,7.79,7.78,7.79,28200.0,7.78,7.79,7.78,7.79,28200.0
2010-12-29 13:30:00,7.79,7.79,7.78,7.78,5400.0,7.79,7.79,7.78,7.78,5400.0
2010-12-29 13:35:00,7.78,7.79,7.78,7.78,7500.0,7.78,7.79,7.78,7.78,7500.0
2010-12-29 13:40:00,7.78,7.79,7.78,7.78,20100.0,7.78,7.79,7.78,7.78,20100.0
2010-12-29 13:45:00,7.78,7.79,7.78,7.79,10000.0,7.78,7.79,7.78,7.79,10000.0
2010-12-29 13:50:00,7.78,7.79,7.78,7.78,12900.0,7.78,7.79,7.78,7.78,12900.0
2010-12-29 13:55:00,7.78,7.79,7.78,7.78,8500.0,7.78,7.79,7.78,7.78,8500.0
2010-12-29 14:00:00,7.79,7.79,7.77,7.77,83200.0,7.79,7.79,7.77,7.77,83200.0
2010-12-29 14:05:00,7.77,7.78,7.77,7.78,6000.0,7.77,7.78,7.77,7.78,6000.0
2010-12-29 14:10:00,7.77,7.78,7.77,7.77,7900.0,7.77,7.78,7.77,7.77,7900.0
2010-12-29 14:15:00,7.78,7.78,7.77,7.77,24600.0,7.78,7.78,7.77,7.77,24600.0
2010-12-29 14:20:00,7.78,7.78,7.77,7.78,10400.0,7.78,7.78,7.77,7.78,10400.0
2010-12-29 14:25:00,7.78,7.78,7.77,7.77,8300.0,7.78,7.78,7.77,7.77,8300.0
2010-12-29 14:30:00,7.78,7.78,7.77,7.78,9900.0,7.78,7.78,7.77,7.78,9900.0
2010-12-29 14:35:00,7.77,7.78,7.77,7.77,25400.0,7.77,7.78,7.77,7.77,25400.0
2010-12-29 14:40:00,7.78,7.78,7.77,7.78,18400.0,7.78,7.78,7.77,7.78,18400.0
2010-12-29 14:45:00,7.78,7.78,7.77,7.77,8200.0,7.78,7.78,7.77,7.77,8200.0
2010-12-29 14:50:00,7.78,7.78,7.77,7.77,25700.0,7.78,7.78,7.77,7.77,25700.0
2010-12-29 14:55:00,7.77,7.78,7.77,7.77,18000.0,7.77,7.78,7.77,7.77,18000.0
2010-12-29 15:00:00,7.77,7.78,7.77,7.77,11900.0,7.77,7.78,7.77,7.77,11900.0
2010-12-29 15:05:00,7.78,7.78,7.77,7.77,28800.0,7.78,7.78,7.77,7.77,28800.0
2010-12-29 15:10:00,7.78,7.78,7.77,7.78,25900.0,7.78,7.78,7.77,7.78,25900.0
2010-12-29 15:15:00,7.77,7.78,7.77,7.78,81600.0,7.77,7.78,7.77,7.78,81600.0
2010-12-29 15:20:00,7.78,7.78,7.77,7.77,30500.0,7.78,7.78,7.77,7.77,30500.0
2010-12-29 15:25:00,7.78,7.78,7.77,7.78,114700.0,7.78,7.78,7.77,7.78,114700.0
2010-12-29 15:30:00,7.78,7.78,7.77,7.78,41400.0,7.78,7.78,7.77,7.78,41400.0
2010-12-29 15:35:00,7.78,7.78,7.77,7.78,63100.0,7.78,7.78,7.77,7.78,63100.0
2010-12-29 15:40:00,7.77,7.78,7.77,7.78,69700.0,7.77,7.78,7.77,7.78,69700.0
2010-12-29 15:45:00,7.77,7.78,7.77,7.78,90700.0,7.77,7.78,7.77,7.78,90700.0
2010-12-29 15:50:00,7.78,7.78,7.77,7.78,94600.0,7.78,7.78,7.77,7.78,94600.0
2010-12-29 15:55:00,7.78,7.78,7.76,7.76,470900.0,7.78,7.78,7.76,7.76,470900.0
2010-12-30 09:30:00,7.71,7.8,7.66,7.72,150400.0,7.71,7.8,7.66,7.72,150400.0
2010-12-30 09:35:00,7.73,7.75,7.72,7.74,105100.0,7.73,7.75,7.72,7.74,105100.0
2010-12-30 09:40:00,7.74,7.74,7.71,7.72,50100.0,7.74,7.74,7.71,7.72,50100.0
2010-12-30 09:45:00,7.72,7.75,7.71,7.74,55600.0,7.72,7.75,7.71,7.74,55600.0
2010-12-30 09:50:00,7.75,7.76,7.74,7.76,48800.0,7.75,7.76,7.74,7.76,48800.0
2010-12-30 09:55:00,7.76,7.76,7.75,7.76,34500.0,7.76,7.76,7.75,7.76,34500.0
2010-12-30 10:00:00,7.76,7.77,7.76,7.77,21100.0,7.76,7.77,7.76,7.77,21100.0
2010-12-30 10:05:00,7.77,7.77,7.76,7.76,15400.0,7.77,7.77,7.76,7.76,15400.0
2010-12-30 10:10:00,7.77,7.77,7.75,7.77,133600.0,7.77,7.77,7.75,7.77,133600.0
2010-12-30 10:15:00,7.76,7.77,7.76,7.77,34500.0,7.76,7.77,7.76,7.77,34500.0
2010-12-30 10:20:00,7.77,7.78,7.77,7.78,36000.0,7.77,7.78,7.77,7.78,36000.0
2010-12-30 10:25:00,7.78,7.78,7.77,7.78,28000.0,7.78,7.78,7.77,7.78,28000.0
2010-12-30 10:30:00,7.78,7.78,7.77,7.78,27700.0,7.78,7.78,7.77,7.78,27700.0
2010-12-30 10:35:00,7.78,7.78,7.77,7.78,29200.0,7.78,7.78,7.77,7.78,29200.0
2010-12-30 10:40:00,7.78,7.78,7.77,7.78,10700.0,7.78,7.78,7.77,7.78,10700.0
2010-12-30 10:45:00,7.78,7.78,7.77,7.78,20500.0,7.78,7.78,7.77,7.78,20500.0
2010-12-30 10:50:00,7.78,7.78,7.75,7.77,94700.0,7.78,7.78,7.75,7.77,94700.0
2010-12-30 10:55:00,7.77,7.77,7.76,7.77,13700.0,7.77,7.77,7.76,7.77,13700.0
2010-12-30 11:00:00,7.77,7.77,7.76,7.77,22800.0,7.77,7.77,7.76,7.77,22800.0
2010-12-30 11:05:00,7.77,7.77,7.76,7.77,40000.0,7.77,7.77,7.76,7.77,40000.0
2010-12-30 11:10:00,7.76,7.77,7.76,7.77,91500.0,7.76,7.77,7.76,7.77,91500.0
2010-12-30 11:15:00,7.77,7.77,7.76,7.77,17000.0,7.77,7.77,7.76,7.77,17000.0
2010-12-30 11:20:00,7.77,7.77,7.76,7.76,21500.0,7.77,7.77,7.76,7.76,21500.0
2010-12-30 11:25:00,7.77,7.77,7.76,7.77,44300.0,7.77,7.77,7.76,7.77,44300.0
2010-12-30 11:30:00,7.77,7.77,7.76,7.76,60900.0,7.77,7.77,7.76,7.76,60900.0
2010-12-30 11:35:00,7.76,7.77,7.76,7.76,29400.0,7.76,7.77,7.76,7.76,29400.0
2010-12-30 11:40:00,7.77,7.77,7.76,7.76,34700.0,7.77,7.77,7.76,7.76,34700.0
2010-12-30 11:45:00,7.76,7.77,7.76,7.76,113900.0,7.76,7.77,7.76,7.76,113900.0
2010-12-30 11:50:00,7.76,7.77,7.76,7.76,168400.0,7.76,7.77,7.76,7.76,168400.0
2010-12-30 11:55:00,7.76,7.77,7.76,7.76,24100.0,7.76,7.77,7.76,7.76,24100.0
2010-12-30 12:00:00,7.76,7.77,7.76,7.76,13400.0,7.76,7.77,7.76,7.76,13400.0
2010-12-30 12:05:00,7.76,7.77,7.76,7.76,14000.0,7.76,7.77,7.76,7.76,14000.0
2010-12-30 12:10:00,7.77,7.77,7.76,7.76,12200.0,7.77,7.77,7.76,7.76,12200.0
2010-12-30 12:15:00,7.77,7.77,7.75,7.75,307700.0,7.77,7.77,7.75,7.75,307700.0
2010-12-30 12:20:00,7.75,7.76,7.75,7.75,34900.0,7.75,7.76,7.75,7.75,34900.0
2010-12-30 12:25:00,7.75,7.76,7.75,7.75,20800.0,7.75,7.76,7.75,7.75,20800.0
2010-12-30 12:30:00,7.75,7.76,7.75,7.75,21100.0,7.75,7.76,7.75,7.75,21100.0
2010-12-30 12:35:00,7.76,7.76,7.75,7.75,11700.0,7.76,7.76,7.75,7.75,11700.0
2010-12-30 12:40:00,7.76,7.76,7.75,7.76,34400.0,7.76,7.76,7.75,7.76,34400.0
2010-12-30 12:45:00,7.75,7.76,7.75,7.76,13400.0,7.75,7.76,7.75,7.76,13400.0
2010-12-30 12:50:00,7.75,7.76,7.75,7.75,40100.0,7.75,7.76,7.75,7.75,40100.0
2010-12-30 12:55:00,7.76,7.76,7.75,7.76,41100.0,7.76,7.76,7.75,7.76,41100.0
2010-12-30 13:00:00,7.76,7.76,7.75,7.75,70000.0,7.76,7.76,7.75,7.75,70000.0
2010-12-30 13:05:00,7.75,7.76,7.75,7.75,25600.0,7.75,7.76,7.75,7.75,25600.0
2010-12-30 13:10:00,7.75,7.76,7.75,7.75,9300.0,7.75,7.76,7.75,7.75,9300.0
2010-12-30 13:15:00,7.76,7.76,7.75,7.75,25200.0,7.76,7.76,7.75,7.75,25200.0
2010-12-30 13:20:00,7.76,7.76,7.75,7.76,16000.0,7.76,7.76,7.75,7.76,16000.0
2010-12-30 13:25:00,7.75,7.76,7.75,7.75,11200.0,7.75,7.76,7.75,7.75,11200.0
2010-12-30 13:30:00,7.76,7.76,7.75,7.75,26300.0,7.76,7.76,7.75,7.75,26300.0
2010-12-30 13:35:00,7.75,7.76,7.75,7.75,10300.0,7.75,7.76,7.75,7.75,10300.0
2010-12-30 13:40:00,7.75,7.76,7.75,7.75,13900.0,7.75,7.76,7.75,7.75,13900.0
2010-12-30 13:45:00,7.76,7.76,7.75,7.75,23800.0,7.76,7.76,7.75,7.75,23800.0
2010-12-30 13:50:00,7.76,7.76,7.75,7.75,8000.0,7.76,7.76,7.75,7.75,8000.0
2010-12-30 13:55:00,7.76,7.76,7.75,7.75,131100.0,7.76,7.76,7.75,7.75,131100.0
2010-12-30 14:00:00,7.75,7.76,7.75,7.76,37800.0,7.75,7.76,7.75,7.76,37800.0
2010-12-30 14:05:00,7.75,7.76,7.75,7.76,20900.0,7.75,7.76,7.75,7.76,20900.0
2010-12-30 14:10:00,7.75,7.76,7.75,7.75,16200.0,7.75,7.76,7.75,7.75,16200.0
2010-12-30 14:15:00,7.76,7.76,7.75,7.76,13900.0,7.76,7.76,7.75,7.76,13900.0
2010-12-30 14:20:00,7.76,7.76,7.75,7.76,21000.0,7.76,7.76,7.75,7.76,21000.0
2010-12-30 14:25:00,7.75,7.76,7.75,7.75,21600.0,7.75,7.76,7.75,7.75,21600.0
2010-12-30 14:30:00,7.76,7.76,7.74,7.74,205100.0,7.76,7.76,7.74,7.74,205100.0
2010-12-30 14:35:00,7.75,7.75,7.74,7.75,28000.0,7.75,7.75,7.74,7.75,28000.0
2010-12-30 14:40:00,7.75,7.75,7.74,7.74,28300.0,7.75,7.75,7.74,7.74,28300.0
2010-12-30 14:45:00,7.74,7.75,7.74,7.74,28100.0,7.74,7.75,7.74,7.74,28100.0
2010-12-30 14:50:00,7.74,7.75,7.72,7.72,161000.0,7.74,7.75,7.72,7.72,161000.0
2010-12-30 14:55:00,7.72,7.73,7.72,7.72,30600.0,7.72,7.73,7.72,7.72,30600.0
2010-12-30 15:00:00,7.73,7.73,7.72,7.73,41700.0,7.73,7.73,7.72,7.73,41700.0
2010-12-30 15:05:00,7.73,7.73,7.71,7.72,151700.0,7.73,7.73,7.71,7.72,151700.0
2010-12-30 15:10:00,7.72,7.73,7.72,7.73,30800.0,7.72,7.73,7.72,7.73,30800.0
2010-12-30 15:15:00,7.72,7.73,7.72,7.72,43500.0,7.72,7.73,7.72,7.72,43500.0
2010-12-30 15:20:00,7.72,7.73,7.72,7.72,47900.0,7.72,7.73,7.72,7.72,47900.0
2010-12-30 15:25:00,7.73,7.73,7.72,7.73,99400.0,7.73,7.73,7.72,7.73,99400.0
2010-12-30 15:30:00,7.73,7.75,7.72,7.74,112500.0,7.73,7.75,7.72,7.74,112500.0
2010-12-30 15:35:00,7.74,7.75,7.74,7.75,147400.0,7.74,7.75,7.74,7.75,147400.0
2010-12-30 15:40:00,7.74,7.75,7.73,7.74,119100.0,7.74,7.75,7.73,7.74,119100.0
2010-12-30 15:45:00,7.74,7.74,7.71,7.71,261900.0,7.74,7.74,7.71,7.71,261900.0
2010-12-30 15:50:00,7.71,7.72,7.71,7.71,73200.0,7.71,7.72,7.71,7.71,73200.0
2010-12-30 15:55:00,7.72,7.73,7.71,7.73,304800.0,7.72,7.73,7.71,7.73,304800.0
2010-12-31 09:30:00,7.69,7.7,7.67,7.67,69000.0,7.69,7.7,7.67,7.67,69000.0
2010-12-31 09:35:00,7.67,7.68,7.64,7.64,82900.0,7.67,7.68,7.64,7.64,82900.0
2010-12-31 09:40:00,7.64,7.65,7.63,7.64,43900.0,7.64,7.65,7.63,7.64,43900.0
2010-12-31 09:45:00,7.64,7.67,7.63,7.67,74200.0,7.64,7.67,7.63,7.67,74200.0
2010-12-31 09:50:00,7.67,7.67,7.64,7.64,127900.0,7.67,7.67,7.64,7.64,127900.0
2010-12-31 09:55:00,7.65,7.66,7.64,7.65,73200.0,7.65,7.66,7.64,7.65,73200.0
2010-12-31 10:00:00,7.65,7.65,7.64,7.65,13800.0,7.65,7.65,7.64,7.65,13800.0
2010-12-31 10:05:00,7.65,7.66,7.63,7.66,182400.0,7.65,7.66,7.63,7.66,182400.0
2010-12-31 10:10:00,7.65,7.66,7.65,7.66,11100.0,7.65,7.66,7.65,7.66,11100.0
2010-12-31 10:15:00,7.65,7.66,7.65,7.66,9600.0,7.65,7.66,7.65,7.66,9600.0
2010-12-31 10:20:00,7.66,7.66,7.65,7.66,19500.0,7.66,7.66,7.65,7.66,19500.0
2010-12-31 10:25:00,7.66,7.66,7.65,7.66,9500.0,7.66,7.66,7.65,7.66,9500.0
2010-12-31 10:30:00,7.66,7.66,7.65,7.66,17100.0,7.66,7.66,7.65,7.66,17100.0
2010-12-31 10:35:00,7.65,7.66,7.65,7.66,17900.0,7.65,7.66,7.65,7.66,17900.0
2010-12-31 10:40:00,7.66,7.67,7.65,7.67,41300.0,7.66,7.67,7.65,7.67,41300.0
2010-12-31 10:45:00,7.67,7.67,7.66,7.66,16900.0,7.67,7.67,7.66,7.66,16900.0
2010-12-31 10:50:00,7.66,7.7,7.66,7.69,188800.0,7.66,7.7,7.66,7.69,188800.0
2010-12-31 10:55:00,7.68,7.69,7.68,7.69,38100.0,7.68,7.69,7.68,7.69,38100.0
2010-12-31 11:00:00,7.69,7.69,7.68,7.68,42700.0,7.69,7.69,7.68,7.68,42700.0
2010-12-31 11:05:00,7.69,7.69,7.68,7.69,76900.0,7.69,7.69,7.68,7.69,76900.0
2010-12-31 11:10:00,7.69,7.69,7.68,7.69,44900.0,7.69,7.69,7.68,7.69,44900.0
2010-12-31 11:15:00,7.68,7.68,7.66,7.66,118800.0,7.68,7.68,7.66,7.66,118800.0
2010-12-31 11:20:00,7.66,7.66,7.65,7.65,124900.0,7.66,7.66,7.65,7.65,124900.0
2010-12-31 11:25:00,7.65,7.66,7.65,7.66,21700.0,7.65,7.66,7.65,7.66,21700.0
2010-12-31 11:30:00,7.65,7.66,7.65,7.65,70800.0,7.65,7.66,7.65,7.65,70800.0
2010-12-31 11:35:00,7.66,7.66,7.65,7.65,52100.0,7.66,7.66,7.65,7.65,52100.0
2010-12-31 11:40:00,7.65,7.66,7.65,7.65,37500.0,7.65,7.66,7.65,7.65,37500.0
2010-12-31 11:45:00,7.65,7.66,7.64,7.64,29800.0,7.65,7.66,7.64,7.64,29800.0
2010-12-31 11:50:00,7.64,7.65,7.64,7.65,30300.0,7.64,7.65,7.64,7.65,30300.0
2010-12-31 11:55:00,7.64,7.66,7.64,7.65,71600.0,7.64,7.66,7.64,7.65,71600.0
2010-12-31 12:00:00,7.66,7.66,7.65,7.65,14300.0,7.66,7.66,7.65,7.65,14300.0
2010-12-31 12:05:00,7.65,7.66,7.65,7.65,29900.0,7.65,7.66,7.65,7.65,29900.0
2010-12-31 12:10:00,7.65,7.66,7.65,7.65,29400.0,7.65,7.66,7.65,7.65,29400.0
2010-12-31 12:15:00,7.66,7.66,7.65,7.66,11600.0,7.66,7.66,7.65,7.66,11600.0
2010-12-31 12:20:00,7.65,7.66,7.65,7.65,22400.0,7.65,7.66,7.65,7.65,22400.0
2010-12-31 12:25:00,7.66,7.66,7.65,7.66,13400.0,7.66,7.66,7.65,7.66,13400.0
2010-12-31 12:30:00,7.65,7.66,7.65,7.66,24600.0,7.65,7.66,7.65,7.66,24600.0
2010-12-31 12:35:00,7.66,7.66,7.65,7.65,25900.0,7.66,7.66,7.65,7.65,25900.0
2010-12-31 12:40:00,7.66,7.66,7.65,7.65,60300.0,7.66,7.66,7.65,7.65,60300.0
2010-12-31 12:45:00,7.65,7.66,7.64,7.64,50500.0,7.65,7.66,7.64,7.64,50500.0
2010-12-31 12:50:00,7.64,7.65,7.64,7.65,26400.0,7.64,7.65,7.64,7.65,26400.0
2010-12-31 12:55:00,7.65,7.65,7.64,7.64,30500.0,7.65,7.65,7.64,7.64,30500.0
2010-12-31 13:00:00,7.64,7.65,7.64,7.64,57900.0,7.64,7.65,7.64,7.64,57900.0
2010-12-31 13:05:00,7.64,7.64,7.62,7.63,56300.0,7.64,7.64,7.62,7.63,56300.0
2010-12-31 13:10:00,7.62,7.63,7.62,7.63,65300.0,7.62,7.63,7.62,7.63,65300.0
2010-12-31 13:15:00,7.62,7.63,7.62,7.63,28000.0,7.62,7.63,7.62,7.63,28000.0
2010-12-31 13:20:00,7.62,7.63,7.62,7.62,39100.0,7.62,7.63,7.62,7.62,39100.0
2010-12-31 13:25:00,7.62,7.63,7.62,7.62,21800.0,7.62,7.63,7.62,7.62,21800.0
2010-12-31 13:30:00,7.62,7.63,7.62,7.62,53200.0,7.62,7.63,7.62,7.62,53200.0
2010-12-31 13:35:00,7.63,7.63,7.62,7.63,20800.0,7.63,7.63,7.62,7.63,20800.0
2010-12-31 13:40:00,7.62,7.63,7.62,7.62,23600.0,7.62,7.63,7.62,7.62,23600.0
2010-12-31 13:45:00,7.63,7.63,7.62,7.62,25700.0,7.63,7.63,7.62,7.62,25700.0
2010-12-31 13:50:00,7.62,7.63,7.62,7.63,25400.0,7.62,7.63,7.62,7.63,25400.0
2010-12-31 13:55:00,7.62,7.63,7.62,7.62,36300.0,7.62,7.63,7.62,7.62,36300.0
2010-12-31 14:00:00,7.62,7.63,7.62,7.62,56200.0,7.62,7.63,7.62,7.62,56200.0
2010-12-31 14:05:00,7.62,7.63,7.62,7.63,26900.0,7.62,7.63,7.62,7.63,26900.0
2010-12-31 14:10:00,7.62,7.63,7.62,7.62,86600.0,7.62,7.63,7.62,7.62,86600.0
2010-12-31 14:15:00,7.63,7.63,7.62,7.62,35900.0,7.63,7.63,7.62,7.62,35900.0
2010-12-31 14:20:00,7.62,7.63,7.62,7.62,169700.0,7.62,7.63,7.62,7.62,169700.0
2010-12-31 14:25:00,7.63,7.63,7.62,7.62,40500.0,7.63,7.63,7.62,7.62,40500.0
2010-12-31 14:30:00,7.63,7.63,7.62,7.62,39200.0,7.63,7.63,7.62,7.62,39200.0
2010-12-31 14:35:00,7.63,7.63,7.62,7.63,49600.0,7.63,7.63,7.62,7.63,49600.0
2010-12-31 14:40:00,7.62,7.64,7.62,7.64,80600.0,7.62,7.64,7.62,7.64,80600.0
2010-12-31 14:45:00,7.64,7.65,7.63,7.65,88100.0,7.64,7.65,7.63,7.65,88100.0
2010-12-31 14:50:00,7.64,7.65,7.63,7.63,86400.0,7.64,7.65,7.63,7.63,86400.0
2010-12-31 14:55:00,7.63,7.64,7.63,7.64,41400.0,7.63,7.64,7.63,7.64,41400.0
2010-12-31 15:00:00,7.64,7.64,7.62,7.62,151000.0,7.64,7.64,7.62,7.62,151000.0
2010-12-31 15:05:00,7.62,7.63,7.62,7.62,53400.0,7.62,7.63,7.62,7.62,53400.0
2010-12-31 15:10:00,7.63,7.63,7.62,7.63,74900.0,7.63,7.63,7.62,7.63,74900.0
2010-12-31 15:15:00,7.63,7.63,7.62,7.63,72100.0,7.63,7.63,7.62,7.63,72100.0
2010-12-31 15:20:00,7.63,7.63,7.62,7.62,62700.0,7.63,7.63,7.62,7.62,62700.0
2010-12-31 15:25:00,7.63,7.63,7.62,7.62,67900.0,7.63,7.63,7.62,7.62,67900.0
2010-12-31 15:30:00,7.63,7.63,7.62,7.62,79300.0,7.63,7.63,7.62,7.62,79300.0
2010-12-31 15:35:00,7.63,7.63,7.62,7.63,144700.0,7.63,7.63,7.62,7.63,144700.0
2010-12-31 15:40:00,7.63,7.63,7.62,7.62,224100.0,7.63,7.63,7.62,7.62,224100.0
2010-12-31 15:45:00,7.62,7.62,7.57,7.57,460500.0,7.62,7.62,7.57,7.57,460500.0
2010-12-31 15:50:00,7.58,7.58,7.57,7.57,239900.0,7.58,7.58,7.57,7.57,239900.0
2010-12-31 15:55:00,7.57,7.58,7.56,7.58,819900.0,7.57,7.58,7.56,7.58,819900.0
2011-01-03 09:30:00,7.57,7.61,7.52,7.57,290000.0,7.57,7.61,7.52,7.57,290000.0
2011-01-03 09:35:00,7.57,7.62,7.57,7.6,264600.0,7.57,7.62,7.57,7.6,264600.0
2011-01-03 09:40:00,7.6,7.62,7.58,7.62,348200.0,7.6,7.62,7.58,7.62,348200.0
2011-01-03 09:45:00,7.61,7.64,7.61,7.63,101600.0,7.61,7.64,7.61,7.63,101600.0
2011-01-03 09:50:00,7.63,7.66,7.62,7.66,154500.0,7.63,7.66,7.62,7.66,154500.0
2011-01-03 09:55:00,7.66,7.67,7.64,7.66,152300.0,7.66,7.67,7.64,7.66,152300.0
2011-01-03 10:00:00,7.66,7.66,7.65,7.66,55000.0,7.66,7.66,7.65,7.66,55000.0
2011-01-03 10:05:00,7.66,7.66,7.6,7.6,501700.0,7.66,7.66,7.6,7.6,501700.0
2011-01-03 10:10:00,7.61,7.61,7.6,7.61,198400.0,7.61,7.61,7.6,7.61,198400.0
2011-01-03 10:15:00,7.6,7.64,7.59,7.64,260900.0,7.6,7.64,7.59,7.64,260900.0
2011-01-03 10:20:00,7.64,7.66,7.64,7.65,122400.0,7.64,7.66,7.64,7.65,122400.0
2011-01-03 10:25:00,7.65,7.67,7.64,7.65,107800.0,7.65,7.67,7.64,7.65,107800.0
2011-01-03 10:30:00,7.65,7.66,7.64,7.66,99400.0,7.65,7.66,7.64,7.66,99400.0
2011-01-03 10:35:00,7.65,7.66,7.63,7.64,86000.0,7.65,7.66,7.63,7.64,86000.0
2011-01-03 10:40:00,7.63,7.66,7.62,7.63,540000.0,7.63,7.66,7.62,7.63,540000.0
2011-01-03 10:45:00,7.63,7.66,7.62,7.64,245600.0,7.63,7.66,7.62,7.64,245600.0
2011-01-03 10:50:00,7.65,7.66,7.64,7.66,109100.0,7.65,7.66,7.64,7.66,109100.0
2011-01-03 10:55:00,7.66,7.67,7.66,7.66,230200.0,7.66,7.67,7.66,7.66,230200.0
2011-01-03 11:00:00,7.66,7.67,7.66,7.66,23600.0,7.66,7.67,7.66,7.66,23600.0
2011-01-03 11:05:00,7.67,7.67,7.66,7.66,62000.0,7.67,7.67,7.66,7.66,62000.0
2011-01-03 11:10:00,7.67,7.67,7.66,7.66,156000.0,7.67,7.67,7.66,7.66,156000.0
2011-01-03 11:15:00,7.66,7.67,7.66,7.66,107400.0,7.66,7.67,7.66,7.66,107400.0
2011-01-03 11:20:00,7.67,7.67,7.66,7.66,345400.0,7.67,7.67,7.66,7.66,345400.0
2011-01-03 11:25:00,7.67,7.67,7.66,7.66,66600.0,7.67,7.67,7.66,7.66,66600.0
2011-01-03 11:30:00,7.66,7.67,7.64,7.66,360400.0,7.66,7.67,7.64,7.66,360400.0
2011-01-03 11:35:00,7.65,7.67,7.65,7.67,34500.0,7.65,7.67,7.65,7.67,34500.0
2011-01-03 11:40:00,7.66,7.67,7.66,7.67,31200.0,7.66,7.67,7.66,7.67,31200.0
2011-01-03 11:45:00,7.67,7.67,7.66,7.66,19600.0,7.67,7.67,7.66,7.66,19600.0
2011-01-03 11:50:00,7.66,7.67,7.66,7.66,19200.0,7.66,7.67,7.66,7.66,19200.0
2011-01-03 11:55:00,7.66,7.67,7.66,7.66,23800.0,7.66,7.67,7.66,7.66,23800.0
2011-01-03 12:00:00,7.67,7.67,7.66,7.66,29900.0,7.67,7.67,7.66,7.66,29900.0
2011-01-03 12:05:00,7.66,7.67,7.66,7.67,11400.0,7.66,7.67,7.66,7.67,11400.0
2011-01-03 12:10:00,7.67,7.67,7.66,7.66,14300.0,7.67,7.67,7.66,7.66,14300.0
2011-01-03 12:15:00,7.67,7.67,7.66,7.66,27200.0,7.67,7.67,7.66,7.66,27200.0
2011-01-03 12:20:00,7.66,7.67,7.66,7.67,42200.0,7.66,7.67,7.66,7.67,42200.0
2011-01-03 12:25:00,7.67,7.67,7.66,7.67,10000.0,7.67,7.67,7.66,7.67,10000.0
2011-01-03 12:30:00,7.67,7.67,7.65,7.65,211700.0,7.67,7.67,7.65,7.65,211700.0
2011-01-03 12:35:00,7.65,7.66,7.64,7.64,107800.0,7.65,7.66,7.64,7.64,107800.0
2011-01-03 12:40:00,7.64,7.66,7.64,7.66,98400.0,7.64,7.66,7.64,7.66,98400.0
2011-01-03 12:45:00,7.66,7.66,7.64,7.65,70400.0,7.66,7.66,7.64,7.65,70400.0
2011-01-03 12:50:00,7.66,7.66,7.65,7.66,20500.0,7.66,7.66,7.65,7.66,20500.0
2011-01-03 12:55:00,7.65,7.66,7.62,7.62,280400.0,7.65,7.66,7.62,7.62,280400.0
2011-01-03 13:00:00,7.63,7.66,7.63,7.65,172400.0,7.63,7.66,7.63,7.65,172400.0
2011-01-03 13:05:00,7.65,7.65,7.63,7.64,56100.0,7.65,7.65,7.63,7.64,56100.0
2011-01-03 13:10:00,7.64,7.65,7.62,7.63,177500.0,7.64,7.65,7.62,7.63,177500.0
2011-01-03 13:15:00,7.63,7.63,7.62,7.63,28600.0,7.63,7.63,7.62,7.63,28600.0
2011-01-03 13:20:00,7.62,7.63,7.62,7.62,23000.0,7.62,7.63,7.62,7.62,23000.0
2011-01-03 13:25:00,7.63,7.63,7.61,7.61,311300.0,7.63,7.63,7.61,7.61,311300.0
2011-01-03 13:30:00,7.62,7.62,7.61,7.61,37900.0,7.62,7.62,7.61,7.61,37900.0
2011-01-03 13:35:00,7.62,7.62,7.6,7.61,128500.0,7.62,7.62,7.6,7.61,128500.0
2011-01-03 13:40:00,7.61,7.61,7.6,7.6,25400.0,7.61,7.61,7.6,7.6,25400.0
2011-01-03 13:45:00,7.61,7.65,7.6,7.63,2088100.0,7.61,7.65,7.6,7.63,2088100.0
2011-01-03 13:50:00,7.62,7.65,7.61,7.63,824500.0,7.62,7.65,7.61,7.63,824500.0
2011-01-03 13:55:00,7.63,7.63,7.62,7.62,83600.0,7.63,7.63,7.62,7.62,83600.0
2011-01-03 14:00:00,7.63,7.65,7.62,7.65,218500.0,7.63,7.65,7.62,7.65,218500.0
2011-01-03 14:05:00,7.65,7.66,7.64,7.66,118600.0,7.65,7.66,7.64,7.66,118600.0
2011-01-03 14:10:00,7.66,7.66,7.64,7.64,153800.0,7.66,7.66,7.64,7.64,153800.0
2011-01-03 14:15:00,7.64,7.65,7.64,7.65,58700.0,7.64,7.65,7.64,7.65,58700.0
2011-01-03 14:20:00,7.64,7.65,7.62,7.64,192300.0,7.64,7.65,7.62,7.64,192300.0
2011-01-03 14:25:00,7.64,7.65,7.63,7.64,167400.0,7.64,7.65,7.63,7.64,167400.0
2011-01-03 14:30:00,7.64,7.64,7.59,7.59,536800.0,7.64,7.64,7.59,7.59,536800.0
2011-01-03 14:35:00,7.6,7.6,7.58,7.58,173000.0,7.6,7.6,7.58,7.58,173000.0
2011-01-03 14:40:00,7.58,7.6,7.56,7.57,855700.0,7.58,7.6,7.56,7.57,855700.0
2011-01-03 14:45:00,7.58,7.61,7.57,7.6,810800.0,7.58,7.61,7.57,7.6,810800.0
2011-01-03 14:50:00,7.6,7.61,7.58,7.59,1016200.0,7.6,7.61,7.58,7.59,1016200.0
2011-01-03 14:55:00,7.59,7.6,7.58,7.6,281900.0,7.59,7.6,7.58,7.6,281900.0
2011-01-03 15:00:00,7.6,7.63,7.59,7.61,390700.0,7.6,7.63,7.59,7.61,390700.0
2011-01-03 15:05:00,7.61,7.62,7.6,7.61,468900.0,7.61,7.62,7.6,7.61,468900.0
2011-01-03 15:10:00,7.61,7.61,7.57,7.58,414200.0,7.61,7.61,7.57,7.58,414200.0
2011-01-03 15:15:00,7.58,7.61,7.57,7.6,327400.0,7.58,7.61,7.57,7.6,327400.0
2011-01-03 15:20:00,7.61,7.62,7.6,7.61,237500.0,7.61,7.62,7.6,7.61,237500.0
2011-01-03 15:25:00,7.6,7.61,7.6,7.61,156300.0,7.6,7.61,7.6,7.61,156300.0
2011-01-03 15:30:00,7.61,7.61,7.6,7.61,201100.0,7.61,7.61,7.6,7.61,201100.0
2011-01-03 15:35:00,7.61,7.61,7.6,7.61,201200.0,7.61,7.61,7.6,7.61,201200.0
2011-01-03 15:40:00,7.61,7.61,7.57,7.57,803300.0,7.61,7.61,7.57,7.57,803300.0
2011-01-03 15:45:00,7.57,7.6,7.56,7.57,683900.0,7.57,7.6,7.56,7.57,683900.0
2011-01-03 15:50:00,7.57,7.59,7.57,7.59,205100.0,7.57,7.59,7.57,7.59,205100.0
2011-01-03 15:55:00,7.58,7.59,7.58,7.59,703500.0,7.58,7.59,7.58,7.59,703500.0
2011-01-04 09:30:00,7.55,7.61,7.55,7.58,234700.0,7.55,7.61,7.55,7.58,234700.0
2011-01-04 09:35:00,7.58,7.59,7.53,7.53,189700.0,7.58,7.59,7.53,7.53,189700.0
2011-01-04 09:40:00,7.53,7.54,7.49,7.5,293900.0,7.53,7.54,7.49,7.5,293900.0
2011-01-04 09:45:00,7.5,7.51,7.48,7.5,265100.0,7.5,7.51,7.48,7.5,265100.0
2011-01-04 09:50:00,7.5,7.51,7.46,7.48,707400.0,7.5,7.51,7.46,7.48,707400.0
2011-01-04 09:55:00,7.48,7.49,7.45,7.48,585200.0,7.48,7.49,7.45,7.48,585200.0
2011-01-04 10:00:00,7.48,7.51,7.47,7.48,425700.0,7.48,7.51,7.47,7.48,425700.0
2011-01-04 10:05:00,7.47,7.49,7.46,7.47,754700.0,7.47,7.49,7.46,7.47,754700.0
2011-01-04 10:10:00,7.48,7.48,7.43,7.46,678000.0,7.48,7.48,7.43,7.46,678000.0
2011-01-04 10:15:00,7.45,7.46,7.44,7.45,147500.0,7.45,7.46,7.44,7.45,147500.0
2011-01-04 10:20:00,7.45,7.45,7.44,7.44,139700.0,7.45,7.45,7.44,7.44,139700.0
2011-01-04 10:25:00,7.45,7.45,7.4,7.43,770100.0,7.45,7.45,7.4,7.43,770100.0
2011-01-04 10:30:00,7.43,7.45,7.43,7.44,91600.0,7.43,7.45,7.43,7.44,91600.0
2011-01-04 10:35:00,7.45,7.45,7.39,7.4,731400.0,7.45,7.45,7.39,7.4,731400.0
2011-01-04 10:40:00,7.41,7.42,7.39,7.41,690700.0,7.41,7.42,7.39,7.41,690700.0
2011-01-04 10:45:00,7.42,7.45,7.41,7.44,233100.0,7.42,7.45,7.41,7.44,233100.0
2011-01-04 10:50:00,7.45,7.45,7.44,7.44,66100.0,7.45,7.45,7.44,7.44,66100.0
2011-01-04 10:55:00,7.45,7.51,7.44,7.51,531000.0,7.45,7.51,7.44,7.51,531000.0
2011-01-04 11:00:00,7.51,7.51,7.49,7.51,510400.0,7.51,7.51,7.49,7.51,510400.0
2011-01-04 11:05:00,7.51,7.51,7.48,7.48,254100.0,7.51,7.51,7.48,7.48,254100.0
2011-01-04 11:10:00,7.48,7.49,7.46,7.47,450300.0,7.48,7.49,7.46,7.47,450300.0
2011-01-04 11:15:00,7.48,7.49,7.47,7.48,538500.0,7.48,7.49,7.47,7.48,538500.0
2011-01-04 11:20:00,7.48,7.5,7.46,7.5,675600.0,7.48,7.5,7.46,7.5,675600.0
2011-01-04 11:25:00,7.49,7.52,7.49,7.51,300500.0,7.49,7.52,7.49,7.51,300500.0
2011-01-04 11:30:00,7.5,7.51,7.49,7.49,212000.0,7.5,7.51,7.49,7.49,212000.0
2011-01-04 11:35:00,7.49,7.5,7.49,7.49,105200.0,7.49,7.5,7.49,7.49,105200.0
2011-01-04 11:40:00,7.49,7.5,7.44,7.45,311200.0,7.49,7.5,7.44,7.45,311200.0
2011-01-04 11:45:00,7.45,7.46,7.43,7.43,128000.0,7.45,7.46,7.43,7.43,128000.0
2011-01-04 11:50:00,7.43,7.44,7.39,7.39,519000.0,7.43,7.44,7.39,7.39,519000.0
2011-01-04 11:55:00,7.4,7.42,7.38,7.41,446200.0,7.4,7.42,7.38,7.41,446200.0
2011-01-04 12:00:00,7.41,7.41,7.38,7.41,537600.0,7.41,7.41,7.38,7.41,537600.0
2011-01-04 12:05:00,7.41,7.41,7.4,7.4,82400.0,7.41,7.41,7.4,7.4,82400.0
2011-01-04 12:10:00,7.41,7.41,7.38,7.41,618200.0,7.41,7.41,7.38,7.41,618200.0
2011-01-04 12:15:00,7.41,7.44,7.4,7.43,310000.0,7.41,7.44,7.4,7.43,310000.0
2011-01-04 12:20:00,7.43,7.44,7.43,7.43,137800.0,7.43,7.44,7.43,7.43,137800.0
2011-01-04 12:25:00,7.44,7.44,7.43,7.44,71800.0,7.44,7.44,7.43,7.44,71800.0
2011-01-04 12:30:00,7.43,7.44,7.43,7.44,858800.0,7.43,7.44,7.43,7.44,858800.0
2011-01-04 12:35:00,7.44,7.45,7.43,7.43,791200.0,7.44,7.45,7.43,7.43,791200.0
2011-01-04 12:40:00,7.43,7.44,7.43,7.43,76800.0,7.43,7.44,7.43,7.43,76800.0
2011-01-04 12:45:00,7.44,7.44,7.43,7.43,106100.0,7.44,7.44,7.43,7.43,106100.0
2011-01-04 12:50:00,7.43,7.44,7.43,7.43,90800.0,7.43,7.44,7.43,7.43,90800.0
2011-01-04 12:55:00,7.43,7.45,7.43,7.45,341200.0,7.43,7.45,7.43,7.45,341200.0
2011-01-04 13:00:00,7.45,7.45,7.44,7.44,115300.0,7.45,7.45,7.44,7.44,115300.0
2011-01-04 13:05:00,7.44,7.45,7.42,7.43,269800.0,7.44,7.45,7.42,7.43,269800.0
2011-01-04 13:10:00,7.43,7.44,7.43,7.44,111000.0,7.43,7.44,7.43,7.44,111000.0
2011-01-04 13:15:00,7.43,7.45,7.43,7.45,310500.0,7.43,7.45,7.43,7.45,310500.0
2011-01-04 13:20:00,7.45,7.45,7.42,7.42,166500.0,7.45,7.45,7.42,7.42,166500.0
2011-01-04 13:25:00,7.43,7.43,7.4,7.4,179300.0,7.43,7.43,7.4,7.4,179300.0
2011-01-04 13:30:00,7.41,7.42,7.4,7.41,156000.0,7.41,7.42,7.4,7.41,156000.0
2011-01-04 13:35:00,7.42,7.42,7.41,7.42,67700.0,7.42,7.42,7.41,7.42,67700.0
2011-01-04 13:40:00,7.41,7.44,7.41,7.43,306800.0,7.41,7.44,7.41,7.43,306800.0
2011-01-04 13:45:00,7.43,7.44,7.43,7.43,48400.0,7.43,7.44,7.43,7.43,48400.0
2011-01-04 13:50:00,7.43,7.44,7.43,7.43,69300.0,7.43,7.44,7.43,7.43,69300.0
2011-01-04 13:55:00,7.43,7.44,7.43,7.43,87100.0,7.43,7.44,7.43,7.43,87100.0
2011-01-04 14:00:00,7.43,7.44,7.43,7.44,89800.0,7.43,7.44,7.43,7.44,89800.0
2011-01-04 14:05:00,7.43,7.44,7.42,7.43,408800.0,7.43,7.44,7.42,7.43,408800.0
2011-01-04 14:10:00,7.43,7.44,7.43,7.43,111100.0,7.43,7.44,7.43,7.43,111100.0
2011-01-04 14:15:00,7.43,7.45,7.43,7.44,371700.0,7.43,7.45,7.43,7.44,371700.0
2011-01-04 14:20:00,7.44,7.44,7.43,7.43,91800.0,7.44,7.44,7.43,7.43,91800.0
2011-01-04 14:25:00,7.44,7.44,7.43,7.43,127800.0,7.44,7.44,7.43,7.43,127800.0
2011-01-04 14:30:00,7.43,7.44,7.43,7.43,129300.0,7.43,7.44,7.43,7.43,129300.0
2011-01-04 14:35:00,7.44,7.44,7.43,7.43,160300.0,7.44,7.44,7.43,7.43,160300.0
2011-01-04 14:40:00,7.44,7.44,7.43,7.43,115300.0,7.44,7.44,7.43,7.43,115300.0
2011-01-04 14:45:00,7.43,7.45,7.43,7.45,511100.0,7.43,7.45,7.43,7.45,511100.0
2011-01-04 14:50:00,7.45,7.47,7.44,7.46,184500.0,7.45,7.47,7.44,7.46,184500.0
2011-01-04 14:55:00,7.47,7.47,7.41,7.42,485300.0,7.47,7.47,7.41,7.42,485300.0
2011-01-04 15:00:00,7.42,7.43,7.4,7.4,470100.0,7.42,7.43,7.4,7.4,470100.0
2011-01-04 15:05:00,7.41,7.41,7.4,7.4,93400.0,7.41,7.41,7.4,7.4,93400.0
2011-01-04 15:10:00,7.4,7.41,7.39,7.4,192600.0,7.4,7.41,7.39,7.4,192600.0
2011-01-04 15:15:00,7.4,7.41,7.39,7.41,322200.0,7.4,7.41,7.39,7.41,322200.0
2011-01-04 15:20:00,7.41,7.42,7.4,7.41,309800.0,7.41,7.42,7.4,7.41,309800.0
2011-01-04 15:25:00,7.41,7.42,7.4,7.41,478200.0,7.41,7.42,7.4,7.41,478200.0
2011-01-04 15:30:00,7.42,7.43,7.4,7.4,615100.0,7.42,7.43,7.4,7.4,615100.0
2011-01-04 15:35:00,7.4,7.45,7.4,7.44,646000.0,7.4,7.45,7.4,7.44,646000.0
2011-01-04 15:40:00,7.45,7.45,7.44,7.45,570800.0,7.45,7.45,7.44,7.45,570800.0
2011-01-04 15:45:00,7.45,7.46,7.45,7.45,631700.0,7.45,7.46,7.45,7.45,631700.0
2011-01-04 15:50:00,7.46,7.49,7.45,7.49,800200.0,7.46,7.49,7.45,7.49,800200.0
2011-01-04 15:55:00,7.49,7.49,7.47,7.47,1457400.0,7.49,7.49,7.47,7.47,1457400.0
2011-01-05 09:30:00,7.49,7.52,7.48,7.52,158300.0,7.49,7.52,7.48,7.52,158300.0
2011-01-05 09:35:00,7.51,7.51,7.44,7.45,239000.0,7.51,7.51,7.44,7.45,239000.0
2011-01-05 09:40:00,7.46,7.46,7.42,7.44,352500.0,7.46,7.46,7.42,7.44,352500.0
2011-01-05 09:45:00,7.44,7.46,7.43,7.45,273400.0,7.44,7.46,7.43,7.45,273400.0
2011-01-05 09:50:00,7.45,7.45,7.42,7.43,197300.0,7.45,7.45,7.42,7.43,197300.0
2011-01-05 09:55:00,7.43,7.45,7.43,7.44,223700.0,7.43,7.45,7.43,7.44,223700.0
2011-01-05 10:00:00,7.44,7.44,7.43,7.44,149400.0,7.44,7.44,7.43,7.44,149400.0
2011-01-05 10:05:00,7.44,7.46,7.43,7.45,261700.0,7.44,7.46,7.43,7.45,261700.0
2011-01-05 10:10:00,7.45,7.45,7.43,7.43,300900.0,7.45,7.45,7.43,7.43,300900.0
2011-01-05 10:15:00,7.44,7.44,7.43,7.44,123700.0,7.44,7.44,7.43,7.44,123700.0
2011-01-05 10:20:00,7.44,7.44,7.43,7.43,101600.0,7.44,7.44,7.43,7.43,101600.0
2011-01-05 10:25:00,7.44,7.44,7.4,7.41,577800.0,7.44,7.44,7.4,7.41,577800.0
2011-01-05 10:30:00,7.41,7.41,7.35,7.38,1034000.0,7.41,7.41,7.35,7.38,1034000.0
2011-01-05 10:35:00,7.38,7.38,7.37,7.38,101700.0,7.38,7.38,7.37,7.38,101700.0
2011-01-05 10:40:00,7.38,7.4,7.32,7.33,897700.0,7.38,7.4,7.32,7.33,897700.0
2011-01-05 10:45:00,7.33,7.38,7.33,7.38,260000.0,7.33,7.38,7.33,7.38,260000.0
2011-01-05 10:50:00,7.37,7.4,7.36,7.38,992600.0,7.37,7.4,7.36,7.38,992600.0
2011-01-05 10:55:00,7.39,7.4,7.37,7.39,1441900.0,7.39,7.4,7.37,7.39,1441900.0
2011-01-05 11:00:00,7.39,7.4,7.37,7.4,635700.0,7.39,7.4,7.37,7.4,635700.0
2011-01-05 11:05:00,7.4,7.41,7.39,7.41,816400.0,7.4,7.41,7.39,7.41,816400.0
2011-01-05 11:10:00,7.41,7.41,7.4,7.41,186200.0,7.41,7.41,7.4,7.41,186200.0
2011-01-05 11:15:00,7.41,7.42,7.4,7.42,215000.0,7.41,7.42,7.4,7.42,215000.0
2011-01-05 11:20:00,7.41,7.43,7.41,7.42,158900.0,7.41,7.43,7.41,7.42,158900.0
2011-01-05 11:25:00,7.42,7.43,7.41,7.41,411700.0,7.42,7.43,7.41,7.41,411700.0
2011-01-05 11:30:00,7.42,7.44,7.41,7.42,388800.0,7.42,7.44,7.41,7.42,388800.0
2011-01-05 11:35:00,7.41,7.44,7.41,7.44,89100.0,7.41,7.44,7.41,7.44,89100.0
2011-01-05 11:40:00,7.44,7.44,7.42,7.43,297000.0,7.44,7.44,7.42,7.43,297000.0
2011-01-05 11:45:00,7.43,7.44,7.42,7.42,141100.0,7.43,7.44,7.42,7.42,141100.0
2011-01-05 11:50:00,7.43,7.43,7.42,7.43,36800.0,7.43,7.43,7.42,7.43,36800.0
2011-01-05 11:55:00,7.43,7.44,7.42,7.43,125100.0,7.43,7.44,7.42,7.43,125100.0
2011-01-05 12:00:00,7.43,7.44,7.43,7.44,490900.0,7.43,7.44,7.43,7.44,490900.0
2011-01-05 12:05:00,7.44,7.44,7.43,7.43,71600.0,7.44,7.44,7.43,7.43,71600.0
2011-01-05 12:10:00,7.44,7.44,7.43,7.43,31100.0,7.44,7.44,7.43,7.43,31100.0
2011-01-05 12:15:00,7.43,7.44,7.43,7.43,51100.0,7.43,7.44,7.43,7.43,51100.0
2011-01-05 12:20:00,7.43,7.44,7.43,7.43,30600.0,7.43,7.44,7.43,7.43,30600.0
2011-01-05 12:25:00,7.44,7.44,7.43,7.44,43700.0,7.44,7.44,7.43,7.44,43700.0
2011-01-05 12:30:00,7.43,7.46,7.43,7.45,662600.0,7.43,7.46,7.43,7.45,662600.0
2011-01-05 12:35:00,7.45,7.45,7.43,7.44,283500.0,7.45,7.45,7.43,7.44,283500.0
2011-01-05 12:40:00,7.44,7.44,7.42,7.43,142400.0,7.44,7.44,7.42,7.43,142400.0
2011-01-05 12:45:00,7.43,7.43,7.42,7.42,47300.0,7.43,7.43,7.42,7.42,47300.0
2011-01-05 12:50:00,7.43,7.43,7.42,7.43,34500.0,7.43,7.43,7.42,7.43,34500.0
2011-01-05 12:55:00,7.43,7.43,7.42,7.42,140000.0,7.43,7.43,7.42,7.42,140000.0
2011-01-05 13:00:00,7.43,7.43,7.42,7.43,85200.0,7.43,7.43,7.42,7.43,85200.0
2011-01-05 13:05:00,7.43,7.45,7.43,7.45,683200.0,7.43,7.45,7.43,7.45,683200.0
2011-01-05 13:10:00,7.45,7.45,7.43,7.43,137800.0,7.45,7.45,7.43,7.43,137800.0
2011-01-05 13:15:00,7.43,7.44,7.4,7.41,244900.0,7.43,7.44,7.4,7.41,244900.0
2011-01-05 13:20:00,7.4,7.41,7.4,7.41,33900.0,7.4,7.41,7.4,7.41,33900.0
2011-01-05 13:25:00,7.41,7.43,7.4,7.43,140600.0,7.41,7.43,7.4,7.43,140600.0
2011-01-05 13:30:00,7.43,7.44,7.42,7.42,203600.0,7.43,7.44,7.42,7.42,203600.0
2011-01-05 13:35:00,7.43,7.44,7.42,7.42,136500.0,7.43,7.44,7.42,7.42,136500.0
2011-01-05 13:40:00,7.43,7.43,7.42,7.42,212800.0,7.43,7.43,7.42,7.42,212800.0
2011-01-05 13:45:00,7.43,7.44,7.43,7.44,285700.0,7.43,7.44,7.43,7.44,285700.0
2011-01-05 13:50:00,7.44,7.44,7.41,7.43,281200.0,7.44,7.44,7.41,7.43,281200.0
2011-01-05 13:55:00,7.43,7.43,7.42,7.42,57300.0,7.43,7.43,7.42,7.42,57300.0
2011-01-05 14:00:00,7.43,7.45,7.42,7.44,160000.0,7.43,7.45,7.42,7.44,160000.0
2011-01-05 14:05:00,7.44,7.45,7.44,7.45,89200.0,7.44,7.45,7.44,7.45,89200.0
2011-01-05 14:10:00,7.44,7.45,7.44,7.45,159100.0,7.44,7.45,7.44,7.45,159100.0
2011-01-05 14:15:00,7.45,7.47,7.44,7.46,269800.0,7.45,7.47,7.44,7.46,269800.0
2011-01-05 14:20:00,7.46,7.47,7.45,7.45,217200.0,7.46,7.47,7.45,7.45,217200.0
2011-01-05 14:25:00,7.45,7.46,7.44,7.44,164800.0,7.45,7.46,7.44,7.44,164800.0
2011-01-05 14:30:00,7.44,7.45,7.44,7.44,47400.0,7.44,7.45,7.44,7.44,47400.0
2011-01-05 14:35:00,7.45,7.46,7.44,7.46,207000.0,7.45,7.46,7.44,7.46,207000.0
2011-01-05 14:40:00,7.45,7.46,7.44,7.44,108500.0,7.45,7.46,7.44,7.44,108500.0
2011-01-05 14:45:00,7.44,7.45,7.43,7.43,68200.0,7.44,7.45,7.43,7.43,68200.0
2011-01-05 14:50:00,7.44,7.44,7.42,7.43,132900.0,7.44,7.44,7.42,7.43,132900.0
2011-01-05 14:55:00,7.43,7.45,7.41,7.44,515800.0,7.43,7.45,7.41,7.44,515800.0
2011-01-05 15:00:00,7.45,7.45,7.44,7.45,185800.0,7.45,7.45,7.44,7.45,185800.0
2011-01-05 15:05:00,7.45,7.45,7.44,7.44,141900.0,7.45,7.45,7.44,7.44,141900.0
2011-01-05 15:10:00,7.44,7.45,7.44,7.45,483800.0,7.44,7.45,7.44,7.45,483800.0
2011-01-05 15:15:00,7.45,7.49,7.44,7.49,628700.0,7.45,7.49,7.44,7.49,628700.0
2011-01-05 15:20:00,7.49,7.5,7.49,7.49,148300.0,7.49,7.5,7.49,7.49,148300.0
2011-01-05 15:25:00,7.5,7.5,7.49,7.49,187100.0,7.5,7.5,7.49,7.49,187100.0
2011-01-05 15:30:00,7.49,7.5,7.47,7.47,518100.0,7.49,7.5,7.47,7.47,518100.0
2011-01-05 15:35:00,7.47,7.49,7.45,7.48,582800.0,7.47,7.49,7.45,7.48,582800.0
2011-01-05 15:40:00,7.48,7.49,7.48,7.48,160200.0,7.48,7.49,7.48,7.48,160200.0
2011-01-05 15:45:00,7.48,7.5,7.48,7.49,755800.0,7.48,7.5,7.48,7.49,755800.0
2011-01-05 15:50:00,7.49,7.53,7.48,7.49,1265300.0,7.49,7.53,7.48,7.49,1265300.0
2011-01-05 15:55:00,7.49,7.55,7.48,7.54,2647900.0,7.49,7.55,7.48,7.54,2647900.0
2011-01-06 09:30:00,7.5,7.55,7.5,7.55,144900.0,7.5,7.55,7.5,7.55,144900.0
2011-01-06 09:35:00,7.55,7.57,7.54,7.57,192800.0,7.55,7.57,7.54,7.57,192800.0
2011-01-06 09:40:00,7.57,7.57,7.51,7.52,264600.0,7.57,7.57,7.51,7.52,264600.0
2011-01-06 09:45:00,7.52,7.54,7.51,7.51,303000.0,7.52,7.54,7.51,7.51,303000.0
2011-01-06 09:50:00,7.52,7.52,7.51,7.52,123300.0,7.52,7.52,7.51,7.52,123300.0
2011-01-06 09:55:00,7.52,7.53,7.52,7.53,92900.0,7.52,7.53,7.52,7.53,92900.0
2011-01-06 10:00:00,7.53,7.54,7.52,7.54,91800.0,7.53,7.54,7.52,7.54,91800.0
2011-01-06 10:05:00,7.54,7.55,7.53,7.54,126500.0,7.54,7.55,7.53,7.54,126500.0
2011-01-06 10:10:00,7.54,7.54,7.52,7.52,285900.0,7.54,7.54,7.52,7.52,285900.0
2011-01-06 10:15:00,7.52,7.53,7.51,7.53,80300.0,7.52,7.53,7.51,7.53,80300.0
2011-01-06 10:20:00,7.53,7.53,7.52,7.53,19900.0,7.53,7.53,7.52,7.53,19900.0
2011-01-06 10:25:00,7.53,7.54,7.52,7.52,264300.0,7.53,7.54,7.52,7.52,264300.0
2011-01-06 10:30:00,7.52,7.53,7.52,7.53,264000.0,7.52,7.53,7.52,7.53,264000.0
2011-01-06 10:35:00,7.53,7.53,7.52,7.52,237200.0,7.53,7.53,7.52,7.52,237200.0
2011-01-06 10:40:00,7.53,7.53,7.51,7.52,219000.0,7.53,7.53,7.51,7.52,219000.0
2011-01-06 10:45:00,7.52,7.53,7.51,7.52,243500.0,7.52,7.53,7.51,7.52,243500.0
2011-01-06 10:50:00,7.52,7.53,7.51,7.52,177800.0,7.52,7.53,7.51,7.52,177800.0
2011-01-06 10:55:00,7.52,7.52,7.51,7.52,155700.0,7.52,7.52,7.51,7.52,155700.0
2011-01-06 11:00:00,7.52,7.52,7.51,7.51,162700.0,7.52,7.52,7.51,7.51,162700.0
2011-01-06 11:05:00,7.51,7.52,7.47,7.48,386900.0,7.51,7.52,7.47,7.48,386900.0
2011-01-06 11:10:00,7.48,7.5,7.47,7.49,222900.0,7.48,7.5,7.47,7.49,222900.0
2011-01-06 11:15:00,7.5,7.5,7.49,7.5,77500.0,7.5,7.5,7.49,7.5,77500.0
2011-01-06 11:20:00,7.5,7.51,7.5,7.51,184800.0,7.5,7.51,7.5,7.51,184800.0
2011-01-06 11:25:00,7.5,7.51,7.48,7.49,274700.0,7.5,7.51,7.48,7.49,274700.0
2011-01-06 11:30:00,7.49,7.51,7.49,7.51,361400.0,7.49,7.51,7.49,7.51,361400.0
2011-01-06 11:35:00,7.5,7.51,7.46,7.47,190800.0,7.5,7.51,7.46,7.47,190800.0
2011-01-06 11:40:00,7.46,7.49,7.45,7.49,278800.0,7.46,7.49,7.45,7.49,278800.0
2011-01-06 11:45:00,7.49,7.49,7.48,7.49,96000.0,7.49,7.49,7.48,7.49,96000.0
2011-01-06 11:50:00,7.48,7.49,7.48,7.48,23600.0,7.48,7.49,7.48,7.48,23600.0
2011-01-06 11:55:00,7.49,7.49,7.48,7.49,118400.0,7.49,7.49,7.48,7.49,118400.0
2011-01-06 12:00:00,7.48,7.49,7.48,7.49,11700.0,7.48,7.49,7.48,7.49,11700.0
2011-01-06 12:05:00,7.49,7.49,7.48,7.49,67700.0,7.49,7.49,7.48,7.49,67700.0
2011-01-06 12:10:00,7.49,7.49,7.48,7.49,16300.0,7.49,7.49,7.48,7.49,16300.0
2011-01-06 12:15:00,7.49,7.49,7.48,7.49,57800.0,7.49,7.49,7.48,7.49,57800.0
2011-01-06 12:20:00,7.49,7.49,7.48,7.48,10800.0,7.49,7.49,7.48,7.48,10800.0
2011-01-06 12:25:00,7.49,7.49,7.48,7.49,19500.0,7.49,7.49,7.48,7.49,19500.0
2011-01-06 12:30:00,7.49,7.49,7.48,7.49,14200.0,7.49,7.49,7.48,7.49,14200.0
2011-01-06 12:35:00,7.48,7.49,7.48,7.48,65500.0,7.48,7.49,7.48,7.48,65500.0
2011-01-06 12:40:00,7.49,7.49,7.48,7.48,73100.0,7.49,7.49,7.48,7.48,73100.0
2011-01-06 12:45:00,7.48,7.49,7.47,7.49,184200.0,7.48,7.49,7.47,7.49,184200.0
2011-01-06 12:50:00,7.49,7.49,7.47,7.47,196500.0,7.49,7.49,7.47,7.47,196500.0
2011-01-06 12:55:00,7.47,7.48,7.47,7.47,13800.0,7.47,7.48,7.47,7.47,13800.0
2011-01-06 13:00:00,7.47,7.48,7.47,7.47,30600.0,7.47,7.48,7.47,7.47,30600.0
2011-01-06 13:05:00,7.47,7.48,7.47,7.47,10900.0,7.47,7.48,7.47,7.47,10900.0
2011-01-06 13:10:00,7.47,7.47,7.45,7.46,241100.0,7.47,7.47,7.45,7.46,241100.0
2011-01-06 13:15:00,7.46,7.46,7.45,7.46,72700.0,7.46,7.46,7.45,7.46,72700.0
2011-01-06 13:20:00,7.46,7.46,7.45,7.46,118000.0,7.46,7.46,7.45,7.46,118000.0
2011-01-06 13:25:00,7.46,7.46,7.45,7.46,16900.0,7.46,7.46,7.45,7.46,16900.0
2011-01-06 13:30:00,7.46,7.46,7.44,7.45,127500.0,7.46,7.46,7.44,7.45,127500.0
2011-01-06 13:35:00,7.44,7.45,7.43,7.44,116200.0,7.44,7.45,7.43,7.44,116200.0
2011-01-06 13:40:00,7.44,7.44,7.43,7.44,22100.0,7.44,7.44,7.43,7.44,22100.0
2011-01-06 13:45:00,7.44,7.45,7.43,7.44,141000.0,7.44,7.45,7.43,7.44,141000.0
2011-01-06 13:50:00,7.45,7.45,7.44,7.45,126400.0,7.45,7.45,7.44,7.45,126400.0
2011-01-06 13:55:00,7.45,7.45,7.44,7.45,66600.0,7.45,7.45,7.44,7.45,66600.0
2011-01-06 14:00:00,7.45,7.45,7.43,7.44,117200.0,7.45,7.45,7.43,7.44,117200.0
2011-01-06 14:05:00,7.44,7.44,7.42,7.43,95600.0,7.44,7.44,7.42,7.43,95600.0
2011-01-06 14:10:00,7.43,7.43,7.42,7.43,42300.0,7.43,7.43,7.42,7.43,42300.0
2011-01-06 14:15:00,7.43,7.44,7.41,7.44,193100.0,7.43,7.44,7.41,7.44,193100.0
2011-01-06 14:20:00,7.44,7.44,7.42,7.43,214500.0,7.44,7.44,7.42,7.43,214500.0
2011-01-06 14:25:00,7.43,7.43,7.42,7.43,56400.0,7.43,7.43,7.42,7.43,56400.0
2011-01-06 14:30:00,7.43,7.43,7.42,7.43,115600.0,7.43,7.43,7.42,7.43,115600.0
2011-01-06 14:35:00,7.43,7.43,7.42,7.43,27600.0,7.43,7.43,7.42,7.43,27600.0
2011-01-06 14:40:00,7.43,7.43,7.41,7.41,159200.0,7.43,7.43,7.41,7.41,159200.0
2011-01-06 14:45:00,7.42,7.42,7.39,7.39,219400.0,7.42,7.42,7.39,7.39,219400.0
2011-01-06 14:50:00,7.39,7.41,7.38,7.39,823900.0,7.39,7.41,7.38,7.39,823900.0
2011-01-06 14:55:00,7.4,7.42,7.37,7.41,590800.0,7.4,7.42,7.37,7.41,590800.0
2011-01-06 15:00:00,7.41,7.41,7.4,7.41,26600.0,7.41,7.41,7.4,7.41,26600.0
2011-01-06 15:05:00,7.41,7.41,7.4,7.41,201500.0,7.41,7.41,7.4,7.41,201500.0
2011-01-06 15:10:00,7.41,7.41,7.39,7.4,97700.0,7.41,7.41,7.39,7.4,97700.0
2011-01-06 15:15:00,7.4,7.4,7.39,7.39,217700.0,7.4,7.4,7.39,7.39,217700.0
2011-01-06 15:20:00,7.39,7.4,7.39,7.39,49600.0,7.39,7.4,7.39,7.39,49600.0
2011-01-06 15:25:00,7.4,7.4,7.39,7.4,65800.0,7.4,7.4,7.39,7.4,65800.0
2011-01-06 15:30:00,7.4,7.4,7.39,7.39,156600.0,7.4,7.4,7.39,7.39,156600.0
2011-01-06 15:35:00,7.39,7.41,7.39,7.41,212400.0,7.39,7.41,7.39,7.41,212400.0
2011-01-06 15:40:00,7.41,7.41,7.4,7.41,43400.0,7.41,7.41,7.4,7.41,43400.0
2011-01-06 15:45:00,7.41,7.42,7.39,7.4,217400.0,7.41,7.42,7.39,7.4,217400.0
2011-01-06 15:50:00,7.4,7.41,7.39,7.4,346500.0,7.4,7.41,7.39,7.4,346500.0
2011-01-06 15:55:00,7.4,7.41,7.39,7.4,794200.0,7.4,7.41,7.39,7.4,794200.0
2011-01-07 09:30:00,7.43,7.45,7.42,7.43,116700.0,7.43,7.45,7.42,7.43,116700.0
2011-01-07 09:35:00,7.43,7.46,7.42,7.45,136600.0,7.43,7.46,7.42,7.45,136600.0
2011-01-07 09:40:00,7.45,7.45,7.42,7.44,91300.0,7.45,7.45,7.42,7.44,91300.0
2011-01-07 09:45:00,7.44,7.45,7.43,7.44,61800.0,7.44,7.45,7.43,7.44,61800.0
2011-01-07 09:50:00,7.43,7.43,7.4,7.4,75100.0,7.43,7.43,7.4,7.4,75100.0
2011-01-07 09:55:00,7.4,7.42,7.4,7.42,74300.0,7.4,7.42,7.4,7.42,74300.0
2011-01-07 10:00:00,7.41,7.42,7.39,7.4,175000.0,7.41,7.42,7.39,7.4,175000.0
2011-01-07 10:05:00,7.4,7.4,7.39,7.4,75800.0,7.4,7.4,7.39,7.4,75800.0
2011-01-07 10:10:00,7.39,7.4,7.39,7.39,41200.0,7.39,7.4,7.39,7.39,41200.0
2011-01-07 10:15:00,7.4,7.4,7.39,7.4,81500.0,7.4,7.4,7.39,7.4,81500.0
2011-01-07 10:20:00,7.4,7.4,7.37,7.38,405000.0,7.4,7.4,7.37,7.38,405000.0
2011-01-07 10:25:00,7.38,7.38,7.29,7.29,1329600.0,7.38,7.38,7.29,7.29,1329600.0
2011-01-07 10:30:00,7.29,7.37,7.28,7.33,444800.0,7.29,7.37,7.28,7.33,444800.0
2011-01-07 10:35:00,7.34,7.34,7.31,7.32,219500.0,7.34,7.34,7.31,7.32,219500.0
2011-01-07 10:40:00,7.31,7.32,7.3,7.3,124400.0,7.31,7.32,7.3,7.3,124400.0
2011-01-07 10:45:00,7.31,7.31,7.29,7.29,302900.0,7.31,7.31,7.29,7.29,302900.0
2011-01-07 10:50:00,7.3,7.31,7.29,7.29,271500.0,7.3,7.31,7.29,7.29,271500.0
2011-01-07 10:55:00,7.29,7.34,7.29,7.34,173300.0,7.29,7.34,7.29,7.34,173300.0
2011-01-07 11:00:00,7.34,7.35,7.33,7.35,109200.0,7.34,7.35,7.33,7.35,109200.0
2011-01-07 11:05:00,7.35,7.35,7.31,7.32,179200.0,7.35,7.35,7.31,7.32,179200.0
2011-01-07 11:10:00,7.31,7.33,7.31,7.32,147200.0,7.31,7.33,7.31,7.32,147200.0
2011-01-07 11:15:00,7.32,7.35,7.31,7.34,259300.0,7.32,7.35,7.31,7.34,259300.0
2011-01-07 11:20:00,7.34,7.34,7.31,7.32,169500.0,7.34,7.34,7.31,7.32,169500.0
2011-01-07 11:25:00,7.32,7.33,7.31,7.31,237500.0,7.32,7.33,7.31,7.31,237500.0
2011-01-07 11:30:00,7.31,7.32,7.3,7.3,74100.0,7.31,7.32,7.3,7.3,74100.0
2011-01-07 11:35:00,7.31,7.31,7.28,7.29,274100.0,7.31,7.31,7.28,7.29,274100.0
2011-01-07 11:40:00,7.28,7.29,7.28,7.29,40900.0,7.28,7.29,7.28,7.29,40900.0
2011-01-07 11:45:00,7.29,7.29,7.27,7.28,234500.0,7.29,7.29,7.27,7.28,234500.0
2011-01-07 11:50:00,7.28,7.28,7.26,7.27,314300.0,7.28,7.28,7.26,7.27,314300.0
2011-01-07 11:55:00,7.27,7.29,7.26,7.28,154300.0,7.27,7.29,7.26,7.28,154300.0
2011-01-07 12:00:00,7.28,7.29,7.28,7.29,48800.0,7.28,7.29,7.28,7.29,48800.0
2011-01-07 12:05:00,7.28,7.29,7.28,7.29,48600.0,7.28,7.29,7.28,7.29,48600.0
2011-01-07 12:10:00,7.29,7.29,7.28,7.28,40100.0,7.29,7.29,7.28,7.28,40100.0
2011-01-07 12:15:00,7.29,7.29,7.28,7.29,58200.0,7.29,7.29,7.28,7.29,58200.0
2011-01-07 12:20:00,7.28,7.29,7.28,7.28,60700.0,7.28,7.29,7.28,7.28,60700.0
2011-01-07 12:25:00,7.29,7.29,7.27,7.27,270900.0,7.29,7.29,7.27,7.27,270900.0
2011-01-07 12:30:00,7.28,7.28,7.27,7.28,219400.0,7.28,7.28,7.27,7.28,219400.0
2011-01-07 12:35:00,7.28,7.28,7.25,7.27,338800.0,7.28,7.28,7.25,7.27,338800.0
2011-01-07 12:40:00,7.26,7.27,7.24,7.25,647300.0,7.26,7.27,7.24,7.25,647300.0
2011-01-07 12:45:00,7.26,7.26,7.24,7.25,469100.0,7.26,7.26,7.24,7.25,469100.0
2011-01-07 12:50:00,7.26,7.26,7.23,7.26,712500.0,7.26,7.26,7.23,7.26,712500.0
2011-01-07 12:55:00,7.26,7.26,7.24,7.26,729400.0,7.26,7.26,7.24,7.26,729400.0
2011-01-07 13:00:00,7.25,7.26,7.25,7.26,35700.0,7.25,7.26,7.25,7.26,35700.0
2011-01-07 13:05:00,7.26,7.26,7.25,7.25,55500.0,7.26,7.26,7.25,7.25,55500.0
2011-01-07 13:10:00,7.25,7.26,7.25,7.25,1865100.0,7.25,7.26,7.25,7.25,1865100.0
2011-01-07 13:15:00,7.26,7.26,7.24,7.24,542200.0,7.26,7.26,7.24,7.24,542200.0
2011-01-07 13:20:00,7.24,7.25,7.24,7.24,143400.0,7.24,7.25,7.24,7.24,143400.0
2011-01-07 13:25:00,7.25,7.26,7.24,7.25,332200.0,7.25,7.26,7.24,7.25,332200.0
2011-01-07 13:30:00,7.24,7.26,7.23,7.25,464700.0,7.24,7.26,7.23,7.25,464700.0
2011-01-07 13:35:00,7.25,7.26,7.23,7.24,431400.0,7.25,7.26,7.23,7.24,431400.0
2011-01-07 13:40:00,7.24,7.24,7.23,7.24,47700.0,7.24,7.24,7.23,7.24,47700.0
2011-01-07 13:45:00,7.23,7.24,7.23,7.24,137800.0,7.23,7.24,7.23,7.24,137800.0
2011-01-07 13:50:00,7.23,7.24,7.23,7.23,55300.0,7.23,7.24,7.23,7.23,55300.0
2011-01-07 13:55:00,7.23,7.24,7.23,7.24,64800.0,7.23,7.24,7.23,7.24,64800.0
2011-01-07 14:00:00,7.23,7.24,7.23,7.23,54900.0,7.23,7.24,7.23,7.23,54900.0
2011-01-07 14:05:00,7.24,7.24,7.23,7.23,78100.0,7.24,7.24,7.23,7.23,78100.0
2011-01-07 14:10:00,7.23,7.24,7.23,7.23,68700.0,7.23,7.24,7.23,7.23,68700.0
2011-01-07 14:15:00,7.24,7.24,7.23,7.23,36100.0,7.24,7.24,7.23,7.23,36100.0
2011-01-07 14:20:00,7.23,7.24,7.23,7.24,194500.0,7.23,7.24,7.23,7.24,194500.0
2011-01-07 14:25:00,7.24,7.24,7.23,7.24,95900.0,7.24,7.24,7.23,7.24,95900.0
2011-01-07 14:30:00,7.24,7.24,7.23,7.23,114700.0,7.24,7.24,7.23,7.23,114700.0
2011-01-07 14:35:00,7.24,7.26,7.23,7.24,404900.0,7.24,7.26,7.23,7.24,404900.0
2011-01-07 14:40:00,7.24,7.25,7.22,7.22,450400.0,7.24,7.25,7.22,7.22,450400.0
2011-01-07 14:45:00,7.23,7.23,7.22,7.23,60500.0,7.23,7.23,7.22,7.23,60500.0
2011-01-07 14:50:00,7.23,7.25,7.23,7.25,114700.0,7.23,7.25,7.23,7.25,114700.0
2011-01-07 14:55:00,7.25,7.25,7.24,7.25,72900.0,7.25,7.25,7.24,7.25,72900.0
2011-01-07 15:00:00,7.25,7.25,7.24,7.25,78300.0,7.25,7.25,7.24,7.25,78300.0
2011-01-07 15:05:00,7.25,7.26,7.24,7.24,506700.0,7.25,7.26,7.24,7.24,506700.0
2011-01-07 15:10:00,7.25,7.25,7.23,7.25,526600.0,7.25,7.25,7.23,7.25,526600.0
2011-01-07 15:15:00,7.25,7.26,7.24,7.25,632000.0,7.25,7.26,7.24,7.25,632000.0
2011-01-07 15:20:00,7.24,7.25,7.23,7.24,155500.0,7.24,7.25,7.23,7.24,155500.0
2011-01-07 15:25:00,7.24,7.25,7.23,7.25,154400.0,7.24,7.25,7.23,7.25,154400.0
2011-01-07 15:30:00,7.24,7.26,7.24,7.25,440000.0,7.24,7.26,7.24,7.25,440000.0
2011-01-07 15:35:00,7.25,7.26,7.24,7.26,462100.0,7.25,7.26,7.24,7.26,462100.0
2011-01-07 15:40:00,7.26,7.31,7.25,7.3,929800.0,7.26,7.31,7.25,7.3,929800.0
2011-01-07 15:45:00,7.29,7.31,7.27,7.3,449100.0,7.29,7.31,7.27,7.3,449100.0
2011-01-07 15:50:00,7.3,7.31,7.29,7.3,782300.0,7.3,7.31,7.29,7.3,782300.0
2011-01-07 15:55:00,7.3,7.31,7.28,7.28,714100.0,7.3,7.31,7.28,7.28,714100.0
2011-01-10 09:30:00,7.27,7.27,7.22,7.23,260100.0,7.27,7.27,7.22,7.23,260100.0
2011-01-10 09:35:00,7.23,7.3,7.22,7.3,287400.0,7.23,7.3,7.22,7.3,287400.0
2011-01-10 09:40:00,7.29,7.41,7.29,7.4,682700.0,7.29,7.41,7.29,7.4,682700.0
2011-01-10 09:45:00,7.39,7.42,7.39,7.39,342000.0,7.39,7.42,7.39,7.39,342000.0
2011-01-10 09:50:00,7.39,7.42,7.39,7.42,418100.0,7.39,7.42,7.39,7.42,418100.0
2011-01-10 09:55:00,7.42,7.42,7.38,7.38,233200.0,7.42,7.42,7.38,7.38,233200.0
2011-01-10 10:00:00,7.38,7.38,7.36,7.38,243200.0,7.38,7.38,7.36,7.38,243200.0
2011-01-10 10:05:00,7.37,7.39,7.35,7.38,350500.0,7.37,7.39,7.35,7.38,350500.0
2011-01-10 10:10:00,7.39,7.39,7.37,7.38,131600.0,7.39,7.39,7.37,7.38,131600.0
2011-01-10 10:15:00,7.38,7.38,7.37,7.38,50000.0,7.38,7.38,7.37,7.38,50000.0
2011-01-10 10:20:00,7.37,7.42,7.37,7.42,473700.0,7.37,7.42,7.37,7.42,473700.0
2011-01-10 10:25:00,7.41,7.44,7.41,7.43,244600.0,7.41,7.44,7.41,7.43,244600.0
2011-01-10 10:30:00,7.43,7.46,7.43,7.44,184800.0,7.43,7.46,7.43,7.44,184800.0
2011-01-10 10:35:00,7.44,7.45,7.42,7.42,103800.0,7.44,7.45,7.42,7.42,103800.0
2011-01-10 10:40:00,7.42,7.44,7.42,7.44,104900.0,7.42,7.44,7.42,7.44,104900.0
2011-01-10 10:45:00,7.44,7.44,7.43,7.43,47100.0,7.44,7.44,7.43,7.43,47100.0
2011-01-10 10:50:00,7.43,7.44,7.4,7.4,144500.0,7.43,7.44,7.4,7.4,144500.0
2011-01-10 10:55:00,7.4,7.41,7.39,7.39,139600.0,7.4,7.41,7.39,7.39,139600.0
2011-01-10 11:00:00,7.39,7.4,7.39,7.39,121800.0,7.39,7.4,7.39,7.39,121800.0
2011-01-10 11:05:00,7.39,7.42,7.39,7.41,108700.0,7.39,7.42,7.39,7.41,108700.0
2011-01-10 11:10:00,7.41,7.42,7.4,7.41,194100.0,7.41,7.42,7.4,7.41,194100.0
2011-01-10 11:15:00,7.41,7.43,7.41,7.42,146000.0,7.41,7.43,7.41,7.42,146000.0
2011-01-10 11:20:00,7.42,7.42,7.4,7.4,65500.0,7.42,7.42,7.4,7.4,65500.0
2011-01-10 11:25:00,7.4,7.43,7.4,7.42,99000.0,7.4,7.43,7.4,7.42,99000.0
2011-01-10 11:30:00,7.42,7.42,7.39,7.4,232400.0,7.42,7.42,7.39,7.4,232400.0
2011-01-10 11:35:00,7.4,7.41,7.39,7.39,107200.0,7.4,7.41,7.39,7.39,107200.0
2011-01-10 11:40:00,7.4,7.4,7.38,7.39,75100.0,7.4,7.4,7.38,7.39,75100.0
2011-01-10 11:45:00,7.38,7.39,7.37,7.39,129100.0,7.38,7.39,7.37,7.39,129100.0
2011-01-10 11:50:00,7.38,7.42,7.38,7.42,64200.0,7.38,7.42,7.38,7.42,64200.0
2011-01-10 11:55:00,7.42,7.42,7.41,7.42,34700.0,7.42,7.42,7.41,7.42,34700.0
2011-01-10 12:00:00,7.42,7.42,7.41,7.42,18700.0,7.42,7.42,7.41,7.42,18700.0
2011-01-10 12:05:00,7.42,7.42,7.41,7.41,104100.0,7.42,7.42,7.41,7.41,104100.0
2011-01-10 12:10:00,7.41,7.42,7.39,7.4,242000.0,7.41,7.42,7.39,7.4,242000.0
2011-01-10 12:15:00,7.4,7.41,7.38,7.39,160100.0,7.4,7.41,7.38,7.39,160100.0
2011-01-10 12:20:00,7.39,7.4,7.38,7.39,97300.0,7.39,7.4,7.38,7.39,97300.0
2011-01-10 12:25:00,7.4,7.41,7.37,7.38,450800.0,7.4,7.41,7.37,7.38,450800.0
2011-01-10 12:30:00,7.37,7.4,7.37,7.38,246700.0,7.37,7.4,7.37,7.38,246700.0
2011-01-10 12:35:00,7.38,7.4,7.38,7.4,189100.0,7.38,7.4,7.38,7.4,189100.0
2011-01-10 12:40:00,7.4,7.43,7.4,7.43,56900.0,7.4,7.43,7.4,7.43,56900.0
2011-01-10 12:45:00,7.43,7.43,7.39,7.4,300700.0,7.43,7.43,7.39,7.4,300700.0
2011-01-10 12:50:00,7.4,7.4,7.37,7.37,142000.0,7.4,7.4,7.37,7.37,142000.0
2011-01-10 12:55:00,7.38,7.38,7.34,7.35,186800.0,7.38,7.38,7.34,7.35,186800.0
2011-01-10 13:00:00,7.35,7.35,7.34,7.35,50300.0,7.35,7.35,7.34,7.35,50300.0
2011-01-10 13:05:00,7.35,7.37,7.34,7.36,443400.0,7.35,7.37,7.34,7.36,443400.0
2011-01-10 13:10:00,7.36,7.37,7.36,7.36,251100.0,7.36,7.37,7.36,7.36,251100.0
2011-01-10 13:15:00,7.37,7.37,7.35,7.36,231200.0,7.37,7.37,7.35,7.36,231200.0
2011-01-10 13:20:00,7.36,7.36,7.34,7.36,347900.0,7.36,7.36,7.34,7.36,347900.0
2011-01-10 13:25:00,7.36,7.36,7.35,7.36,62000.0,7.36,7.36,7.35,7.36,62000.0
2011-01-10 13:30:00,7.36,7.38,7.35,7.38,153700.0,7.36,7.38,7.35,7.38,153700.0
2011-01-10 13:35:00,7.38,7.38,7.37,7.38,59500.0,7.38,7.38,7.37,7.38,59500.0
2011-01-10 13:40:00,7.38,7.38,7.37,7.38,21000.0,7.38,7.38,7.37,7.38,21000.0
2011-01-10 13:45:00,7.37,7.38,7.37,7.38,124700.0,7.37,7.38,7.37,7.38,124700.0
2011-01-10 13:50:00,7.38,7.38,7.37,7.38,21600.0,7.38,7.38,7.37,7.38,21600.0
2011-01-10 13:55:00,7.38,7.39,7.37,7.38,404100.0,7.38,7.39,7.37,7.38,404100.0
2011-01-10 14:00:00,7.37,7.38,7.34,7.34,224600.0,7.37,7.38,7.34,7.34,224600.0
2011-01-10 14:05:00,7.34,7.36,7.34,7.36,203000.0,7.34,7.36,7.34,7.36,203000.0
2011-01-10 14:10:00,7.35,7.36,7.35,7.35,27600.0,7.35,7.36,7.35,7.35,27600.0
2011-01-10 14:15:00,7.36,7.36,7.35,7.36,59600.0,7.36,7.36,7.35,7.36,59600.0
2011-01-10 14:20:00,7.36,7.37,7.35,7.36,123600.0,7.36,7.37,7.35,7.36,123600.0
2011-01-10 14:25:00,7.37,7.39,7.36,7.38,293200.0,7.37,7.39,7.36,7.38,293200.0
2011-01-10 14:30:00,7.38,7.38,7.35,7.35,248800.0,7.38,7.38,7.35,7.35,248800.0
2011-01-10 14:35:00,7.36,7.36,7.35,7.36,28300.0,7.36,7.36,7.35,7.36,28300.0
2011-01-10 14:40:00,7.36,7.36,7.31,7.31,498300.0,7.36,7.36,7.31,7.31,498300.0
2011-01-10 14:45:00,7.32,7.32,7.31,7.32,134400.0,7.32,7.32,7.31,7.32,134400.0
2011-01-10 14:50:00,7.32,7.33,7.31,7.33,110400.0,7.32,7.33,7.31,7.33,110400.0
2011-01-10 14:55:00,7.32,7.36,7.32,7.36,422400.0,7.32,7.36,7.32,7.36,422400.0
2011-01-10 15:00:00,7.36,7.39,7.36,7.38,354500.0,7.36,7.39,7.36,7.38,354500.0
2011-01-10 15:05:00,7.37,7.39,7.36,7.39,403100.0,7.37,7.39,7.36,7.39,403100.0
2011-01-10 15:10:00,7.38,7.41,7.38,7.41,148300.0,7.38,7.41,7.38,7.41,148300.0
2011-01-10 15:15:00,7.41,7.43,7.4,7.43,203000.0,7.41,7.43,7.4,7.43,203000.0
2011-01-10 15:20:00,7.42,7.44,7.4,7.42,604200.0,7.42,7.44,7.4,7.42,604200.0
2011-01-10 15:25:00,7.42,7.44,7.41,7.41,358800.0,7.42,7.44,7.41,7.41,358800.0
2011-01-10 15:30:00,7.42,7.42,7.38,7.4,177100.0,7.42,7.42,7.38,7.4,177100.0
2011-01-10 15:35:00,7.4,7.4,7.39,7.4,179700.0,7.4,7.4,7.39,7.4,179700.0
2011-01-10 15:40:00,7.4,7.4,7.39,7.4,78900.0,7.4,7.4,7.39,7.4,78900.0
2011-01-10 15:45:00,7.4,7.44,7.39,7.44,336500.0,7.4,7.44,7.39,7.44,336500.0
2011-01-10 15:50:00,7.43,7.44,7.42,7.42,497800.0,7.43,7.44,7.42,7.42,497800.0
2011-01-10 15:55:00,7.42,7.43,7.39,7.4,709700.0,7.42,7.43,7.39,7.4,709700.0
2011-01-11 09:30:00,7.41,7.45,7.38,7.45,101900.0,7.41,7.45,7.38,7.45,101900.0
2011-01-11 09:35:00,7.45,7.45,7.42,7.43,111700.0,7.45,7.45,7.42,7.43,111700.0
2011-01-11 09:40:00,7.43,7.45,7.42,7.44,67600.0,7.43,7.45,7.42,7.44,67600.0
2011-01-11 09:45:00,7.45,7.46,7.44,7.45,78900.0,7.45,7.46,7.44,7.45,78900.0
2011-01-11 09:50:00,7.46,7.46,7.44,7.45,78500.0,7.46,7.46,7.44,7.45,78500.0
2011-01-11 09:55:00,7.45,7.46,7.43,7.44,126200.0,7.45,7.46,7.43,7.44,126200.0
2011-01-11 10:00:00,7.44,7.46,7.44,7.45,421600.0,7.44,7.46,7.44,7.45,421600.0
2011-01-11 10:05:00,7.44,7.46,7.44,7.46,106500.0,7.44,7.46,7.44,7.46,106500.0
2011-01-11 10:10:00,7.46,7.46,7.4,7.4,497500.0,7.46,7.46,7.4,7.4,497500.0
2011-01-11 10:15:00,7.4,7.42,7.39,7.42,365200.0,7.4,7.42,7.39,7.42,365200.0
2011-01-11 10:20:00,7.42,7.43,7.41,7.42,237700.0,7.42,7.43,7.41,7.42,237700.0
2011-01-11 10:25:00,7.42,7.44,7.41,7.43,309000.0,7.42,7.44,7.41,7.43,309000.0
2011-01-11 10:30:00,7.43,7.43,7.42,7.43,84100.0,7.43,7.43,7.42,7.43,84100.0
2011-01-11 10:35:00,7.43,7.44,7.42,7.43,195700.0,7.43,7.44,7.42,7.43,195700.0
2011-01-11 10:40:00,7.43,7.44,7.43,7.44,58300.0,7.43,7.44,7.43,7.44,58300.0
2011-01-11 10:45:00,7.43,7.44,7.43,7.43,131500.0,7.43,7.44,7.43,7.43,131500.0
2011-01-11 10:50:00,7.43,7.43,7.41,7.41,155600.0,7.43,7.43,7.41,7.41,155600.0
2011-01-11 10:55:00,7.41,7.42,7.39,7.4,278700.0,7.41,7.42,7.39,7.4,278700.0
2011-01-11 11:00:00,7.4,7.42,7.4,7.41,106900.0,7.4,7.42,7.4,7.41,106900.0
2011-01-11 11:05:00,7.42,7.45,7.41,7.44,314400.0,7.42,7.45,7.41,7.44,314400.0
2011-01-11 11:10:00,7.44,7.45,7.43,7.43,36900.0,7.44,7.45,7.43,7.43,36900.0
2011-01-11 11:15:00,7.43,7.43,7.4,7.41,126400.0,7.43,7.43,7.4,7.41,126400.0
2011-01-11 11:20:00,7.42,7.44,7.41,7.43,128800.0,7.42,7.44,7.41,7.43,128800.0
2011-01-11 11:25:00,7.43,7.44,7.43,7.44,29500.0,7.43,7.44,7.43,7.44,29500.0
2011-01-11 11:30:00,7.44,7.45,7.43,7.44,132700.0,7.44,7.45,7.43,7.44,132700.0
2011-01-11 11:35:00,7.44,7.45,7.43,7.44,65100.0,7.44,7.45,7.43,7.44,65100.0
2011-01-11 11:40:00,7.44,7.45,7.43,7.45,73200.0,7.44,7.45,7.43,7.45,73200.0
2011-01-11 11:45:00,7.44,7.46,7.44,7.45,43600.0,7.44,7.46,7.44,7.45,43600.0
2011-01-11 11:50:00,7.45,7.46,7.45,7.45,139500.0,7.45,7.46,7.45,7.45,139500.0
2011-01-11 11:55:00,7.46,7.49,7.45,7.49,259000.0,7.46,7.49,7.45,7.49,259000.0
2011-01-11 12:00:00,7.49,7.49,7.46,7.47,128000.0,7.49,7.49,7.46,7.47,128000.0
2011-01-11 12:05:00,7.47,7.47,7.46,7.47,44300.0,7.47,7.47,7.46,7.47,44300.0
2011-01-11 12:10:00,7.47,7.47,7.46,7.46,34800.0,7.47,7.47,7.46,7.46,34800.0
2011-01-11 12:15:00,7.47,7.47,7.46,7.46,34000.0,7.47,7.47,7.46,7.46,34000.0
2011-01-11 12:20:00,7.47,7.47,7.46,7.46,41900.0,7.47,7.47,7.46,7.46,41900.0
2011-01-11 12:25:00,7.47,7.47,7.45,7.46,116100.0,7.47,7.47,7.45,7.46,116100.0
2011-01-11 12:30:00,7.45,7.47,7.45,7.47,88000.0,7.45,7.47,7.45,7.47,88000.0
2011-01-11 12:35:00,7.47,7.47,7.46,7.47,67900.0,7.47,7.47,7.46,7.47,67900.0
2011-01-11 12:40:00,7.47,7.47,7.46,7.47,56400.0,7.47,7.47,7.46,7.47,56400.0
2011-01-11 12:45:00,7.47,7.47,7.46,7.46,42000.0,7.47,7.47,7.46,7.46,42000.0
2011-01-11 12:50:00,7.46,7.47,7.46,7.47,143100.0,7.46,7.47,7.46,7.47,143100.0
2011-01-11 12:55:00,7.47,7.49,7.46,7.49,157100.0,7.47,7.49,7.46,7.49,157100.0
2011-01-11 13:00:00,7.49,7.5,7.48,7.49,194800.0,7.49,7.5,7.48,7.49,194800.0
2011-01-11 13:05:00,7.48,7.5,7.47,7.48,166300.0,7.48,7.5,7.47,7.48,166300.0
2011-01-11 13:10:00,7.48,7.48,7.46,7.46,113900.0,7.48,7.48,7.46,7.46,113900.0
2011-01-11 13:15:00,7.47,7.47,7.45,7.46,181700.0,7.47,7.47,7.45,7.46,181700.0
2011-01-11 13:20:00,7.45,7.47,7.45,7.47,187800.0,7.45,7.47,7.45,7.47,187800.0
2011-01-11 13:25:00,7.47,7.47,7.46,7.46,48900.0,7.47,7.47,7.46,7.46,48900.0
2011-01-11 13:30:00,7.47,7.47,7.46,7.47,53000.0,7.47,7.47,7.46,7.47,53000.0
2011-01-11 13:35:00,7.46,7.47,7.46,7.46,117000.0,7.46,7.47,7.46,7.46,117000.0
2011-01-11 13:40:00,7.47,7.47,7.46,7.46,19400.0,7.47,7.47,7.46,7.46,19400.0
2011-01-11 13:45:00,7.46,7.47,7.46,7.47,37800.0,7.46,7.47,7.46,7.47,37800.0
2011-01-11 13:50:00,7.47,7.47,7.46,7.47,53200.0,7.47,7.47,7.46,7.47,53200.0
2011-01-11 13:55:00,7.47,7.47,7.46,7.46,66800.0,7.47,7.47,7.46,7.46,66800.0
2011-01-11 14:00:00,7.46,7.47,7.45,7.45,263400.0,7.46,7.47,7.45,7.45,263400.0
2011-01-11 14:05:00,7.45,7.46,7.45,7.45,53100.0,7.45,7.46,7.45,7.45,53100.0
2011-01-11 14:10:00,7.46,7.46,7.45,7.45,18400.0,7.46,7.46,7.45,7.45,18400.0
2011-01-11 14:15:00,7.46,7.46,7.43,7.44,357400.0,7.46,7.46,7.43,7.44,357400.0
2011-01-11 14:20:00,7.44,7.44,7.43,7.43,98600.0,7.44,7.44,7.43,7.43,98600.0
2011-01-11 14:25:00,7.43,7.44,7.41,7.42,233700.0,7.43,7.44,7.41,7.42,233700.0
2011-01-11 14:30:00,7.42,7.42,7.41,7.41,36600.0,7.42,7.42,7.41,7.41,36600.0
2011-01-11 14:35:00,7.41,7.42,7.41,7.42,72400.0,7.41,7.42,7.41,7.42,72400.0
2011-01-11 14:40:00,7.42,7.42,7.41,7.41,36200.0,7.42,7.42,7.41,7.41,36200.0
2011-01-11 14:45:00,7.42,7.42,7.41,7.42,29500.0,7.42,7.42,7.41,7.42,29500.0
2011-01-11 14:50:00,7.41,7.42,7.4,7.4,180600.0,7.41,7.42,7.4,7.4,180600.0
2011-01-11 14:55:00,7.4,7.41,7.4,7.41,76600.0,7.4,7.41,7.4,7.41,76600.0
2011-01-11 15:00:00,7.41,7.41,7.4,7.4,55300.0,7.41,7.41,7.4,7.4,55300.0
2011-01-11 15:05:00,7.41,7.41,7.4,7.41,39700.0,7.41,7.41,7.4,7.41,39700.0
2011-01-11 15:10:00,7.4,7.41,7.4,7.41,98300.0,7.4,7.41,7.4,7.41,98300.0
2011-01-11 15:15:00,7.4,7.41,7.4,7.41,333300.0,7.4,7.41,7.4,7.41,333300.0
2011-01-11 15:20:00,7.41,7.43,7.4,7.43,163600.0,7.41,7.43,7.4,7.43,163600.0
2011-01-11 15:25:00,7.43,7.44,7.42,7.44,190100.0,7.43,7.44,7.42,7.44,190100.0
2011-01-11 15:30:00,7.44,7.45,7.43,7.44,88800.0,7.44,7.45,7.43,7.44,88800.0
2011-01-11 15:35:00,7.44,7.47,7.44,7.47,214200.0,7.44,7.47,7.44,7.47,214200.0
2011-01-11 15:40:00,7.46,7.47,7.46,7.47,240700.0,7.46,7.47,7.46,7.47,240700.0
2011-01-11 15:45:00,7.47,7.48,7.46,7.47,310700.0,7.47,7.48,7.46,7.47,310700.0
2011-01-11 15:50:00,7.47,7.48,7.47,7.47,279000.0,7.47,7.48,7.47,7.47,279000.0
2011-01-11 15:55:00,7.47,7.48,7.47,7.48,667300.0,7.47,7.48,7.47,7.48,667300.0
2011-01-12 09:30:00,7.52,7.53,7.47,7.47,160200.0,7.52,7.53,7.47,7.47,160200.0
2011-01-12 09:35:00,7.47,7.49,7.43,7.45,215400.0,7.47,7.49,7.43,7.45,215400.0
2011-01-12 09:40:00,7.45,7.46,7.41,7.42,86900.0,7.45,7.46,7.41,7.42,86900.0
2011-01-12 09:45:00,7.42,7.44,7.4,7.4,197300.0,7.42,7.44,7.4,7.4,197300.0
2011-01-12 09:50:00,7.4,7.41,7.39,7.41,223100.0,7.4,7.41,7.39,7.41,223100.0
2011-01-12 09:55:00,7.4,7.41,7.38,7.39,213700.0,7.4,7.41,7.38,7.39,213700.0
2011-01-12 10:00:00,7.39,7.4,7.36,7.36,499400.0,7.39,7.4,7.36,7.36,499400.0
2011-01-12 10:05:00,7.36,7.38,7.36,7.38,212600.0,7.36,7.38,7.36,7.38,212600.0
2011-01-12 10:10:00,7.38,7.38,7.37,7.37,44200.0,7.38,7.38,7.37,7.37,44200.0
2011-01-12 10:15:00,7.38,7.38,7.37,7.38,53700.0,7.38,7.38,7.37,7.38,53700.0
2011-01-12 10:20:00,7.37,7.39,7.37,7.38,242700.0,7.37,7.39,7.37,7.38,242700.0
2011-01-12 10:25:00,7.38,7.38,7.34,7.34,613000.0,7.38,7.38,7.34,7.34,613000.0
2011-01-12 10:30:00,7.34,7.35,7.31,7.32,772700.0,7.34,7.35,7.31,7.32,772700.0
2011-01-12 10:35:00,7.31,7.34,7.3,7.34,762700.0,7.31,7.34,7.3,7.34,762700.0
2011-01-12 10:40:00,7.34,7.34,7.31,7.33,361400.0,7.34,7.34,7.31,7.33,361400.0
2011-01-12 10:45:00,7.33,7.35,7.33,7.35,198900.0,7.33,7.35,7.33,7.35,198900.0
2011-01-12 10:50:00,7.34,7.37,7.33,7.36,400600.0,7.34,7.37,7.33,7.36,400600.0
2011-01-12 10:55:00,7.37,7.38,7.36,7.38,63600.0,7.37,7.38,7.36,7.38,63600.0
2011-01-12 11:00:00,7.38,7.38,7.37,7.37,91400.0,7.38,7.38,7.37,7.37,91400.0
2011-01-12 11:05:00,7.38,7.38,7.37,7.38,65700.0,7.38,7.38,7.37,7.38,65700.0
2011-01-12 11:10:00,7.38,7.38,7.37,7.37,30400.0,7.38,7.38,7.37,7.37,30400.0
2011-01-12 11:15:00,7.38,7.4,7.37,7.39,352600.0,7.38,7.4,7.37,7.39,352600.0
2011-01-12 11:20:00,7.39,7.4,7.39,7.39,20600.0,7.39,7.4,7.39,7.39,20600.0
2011-01-12 11:25:00,7.4,7.4,7.37,7.38,222500.0,7.4,7.4,7.37,7.38,222500.0
2011-01-12 11:30:00,7.37,7.38,7.37,7.37,43800.0,7.37,7.38,7.37,7.37,43800.0
2011-01-12 11:35:00,7.38,7.38,7.35,7.36,350800.0,7.38,7.38,7.35,7.36,350800.0
2011-01-12 11:40:00,7.36,7.37,7.35,7.36,105900.0,7.36,7.37,7.35,7.36,105900.0
2011-01-12 11:45:00,7.37,7.37,7.36,7.36,20700.0,7.37,7.37,7.36,7.36,20700.0
2011-01-12 11:50:00,7.36,7.4,7.35,7.39,723100.0,7.36,7.4,7.35,7.39,723100.0
2011-01-12 11:55:00,7.39,7.43,7.39,7.4,722100.0,7.39,7.43,7.39,7.4,722100.0
2011-01-12 12:00:00,7.41,7.42,7.41,7.42,50500.0,7.41,7.42,7.41,7.42,50500.0
2011-01-12 12:05:00,7.42,7.42,7.39,7.39,132800.0,7.42,7.42,7.39,7.39,132800.0
2011-01-12 12:10:00,7.39,7.4,7.39,7.4,13700.0,7.39,7.4,7.39,7.4,13700.0
2011-01-12 12:15:00,7.4,7.43,7.39,7.41,320600.0,7.4,7.43,7.39,7.41,320600.0
2011-01-12 12:20:00,7.42,7.43,7.41,7.41,224000.0,7.42,7.43,7.41,7.41,224000.0
2011-01-12 12:25:00,7.42,7.42,7.41,7.41,78400.0,7.42,7.42,7.41,7.41,78400.0
2011-01-12 12:30:00,7.41,7.42,7.41,7.41,100500.0,7.41,7.42,7.41,7.41,100500.0
2011-01-12 12:35:00,7.41,7.42,7.41,7.41,34400.0,7.41,7.42,7.41,7.41,34400.0
2011-01-12 12:40:00,7.41,7.42,7.41,7.42,21300.0,7.41,7.42,7.41,7.42,21300.0
2011-01-12 12:45:00,7.42,7.42,7.41,7.42,62500.0,7.42,7.42,7.41,7.42,62500.0
2011-01-12 12:50:00,7.41,7.44,7.41,7.44,98400.0,7.41,7.44,7.41,7.44,98400.0
2011-01-12 12:55:00,7.43,7.44,7.43,7.43,58200.0,7.43,7.44,7.43,7.43,58200.0
2011-01-12 13:00:00,7.44,7.44,7.43,7.44,42700.0,7.44,7.44,7.43,7.44,42700.0
2011-01-12 13:05:00,7.44,7.44,7.43,7.43,16600.0,7.44,7.44,7.43,7.43,16600.0
2011-01-12 13:10:00,7.44,7.45,7.43,7.43,142500.0,7.44,7.45,7.43,7.43,142500.0
2011-01-12 13:15:00,7.43,7.44,7.42,7.42,188700.0,7.43,7.44,7.42,7.42,188700.0
2011-01-12 13:20:00,7.42,7.43,7.42,7.42,9200.0,7.42,7.43,7.42,7.42,9200.0
2011-01-12 13:25:00,7.42,7.43,7.42,7.42,32200.0,7.42,7.43,7.42,7.42,32200.0
2011-01-12 13:30:00,7.43,7.43,7.42,7.42,15400.0,7.43,7.43,7.42,7.42,15400.0
2011-01-12 13:35:00,7.42,7.43,7.42,7.42,68100.0,7.42,7.43,7.42,7.42,68100.0
2011-01-12 13:40:00,7.43,7.43,7.42,7.42,14100.0,7.43,7.43,7.42,7.42,14100.0
2011-01-12 13:45:00,7.43,7.43,7.41,7.41,312300.0,7.43,7.43,7.41,7.41,312300.0
2011-01-12 13:50:00,7.41,7.42,7.39,7.39,570400.0,7.41,7.42,7.39,7.39,570400.0
2011-01-12 13:55:00,7.4,7.42,7.38,7.41,460500.0,7.4,7.42,7.38,7.41,460500.0
2011-01-12 14:00:00,7.41,7.41,7.4,7.4,29900.0,7.41,7.41,7.4,7.4,29900.0
2011-01-12 14:05:00,7.41,7.41,7.4,7.41,33100.0,7.41,7.41,7.4,7.41,33100.0
2011-01-12 14:10:00,7.41,7.41,7.4,7.41,24100.0,7.41,7.41,7.4,7.41,24100.0
2011-01-12 14:15:00,7.4,7.41,7.4,7.4,56200.0,7.4,7.41,7.4,7.4,56200.0
2011-01-12 14:20:00,7.4,7.41,7.39,7.39,123900.0,7.4,7.41,7.39,7.39,123900.0
2011-01-12 14:25:00,7.39,7.4,7.39,7.39,37700.0,7.39,7.4,7.39,7.39,37700.0
2011-01-12 14:30:00,7.39,7.4,7.39,7.39,26300.0,7.39,7.4,7.39,7.39,26300.0
2011-01-12 14:35:00,7.39,7.4,7.39,7.39,65000.0,7.39,7.4,7.39,7.39,65000.0
2011-01-12 14:40:00,7.4,7.4,7.39,7.39,144100.0,7.4,7.4,7.39,7.39,144100.0
2011-01-12 14:45:00,7.39,7.4,7.39,7.4,29400.0,7.39,7.4,7.39,7.4,29400.0
2011-01-12 14:50:00,7.4,7.41,7.39,7.41,639200.0,7.4,7.41,7.39,7.41,639200.0
2011-01-12 14:55:00,7.41,7.42,7.41,7.42,69500.0,7.41,7.42,7.41,7.42,69500.0
2011-01-12 15:00:00,7.41,7.42,7.41,7.41,32800.0,7.41,7.42,7.41,7.41,32800.0
2011-01-12 15:05:00,7.42,7.42,7.4,7.42,209500.0,7.42,7.42,7.4,7.42,209500.0
2011-01-12 15:10:00,7.41,7.42,7.41,7.41,56300.0,7.41,7.42,7.41,7.41,56300.0
2011-01-12 15:15:00,7.41,7.42,7.4,7.41,185500.0,7.41,7.42,7.4,7.41,185500.0
2011-01-12 15:20:00,7.4,7.41,7.4,7.4,232000.0,7.4,7.41,7.4,7.4,232000.0
2011-01-12 15:25:00,7.4,7.43,7.4,7.43,147200.0,7.4,7.43,7.4,7.43,147200.0
2011-01-12 15:30:00,7.43,7.43,7.41,7.42,236800.0,7.43,7.43,7.41,7.42,236800.0
2011-01-12 15:35:00,7.42,7.43,7.41,7.43,127700.0,7.42,7.43,7.41,7.43,127700.0
2011-01-12 15:40:00,7.43,7.44,7.42,7.43,225100.0,7.43,7.44,7.42,7.43,225100.0
2011-01-12 15:45:00,7.44,7.44,7.42,7.42,372000.0,7.44,7.44,7.42,7.42,372000.0
2011-01-12 15:50:00,7.42,7.43,7.42,7.43,179500.0,7.42,7.43,7.42,7.43,179500.0
2011-01-12 15:55:00,7.42,7.44,7.42,7.44,897100.0,7.42,7.44,7.42,7.44,897100.0
2011-01-13 09:30:00,7.44,7.44,7.34,7.34,181800.0,7.44,7.44,7.34,7.34,181800.0
2011-01-13 09:35:00,7.33,7.39,7.33,7.35,234600.0,7.33,7.39,7.33,7.35,234600.0
2011-01-13 09:40:00,7.35,7.38,7.35,7.37,137300.0,7.35,7.38,7.35,7.37,137300.0
2011-01-13 09:45:00,7.37,7.37,7.35,7.37,170600.0,7.37,7.37,7.35,7.37,170600.0
2011-01-13 09:50:00,7.37,7.37,7.32,7.32,344500.0,7.37,7.37,7.32,7.32,344500.0
2011-01-13 09:55:00,7.32,7.33,7.27,7.29,947200.0,7.32,7.33,7.27,7.29,947200.0
2011-01-13 10:00:00,7.29,7.31,7.23,7.24,1631500.0,7.29,7.31,7.23,7.24,1631500.0
2011-01-13 10:05:00,7.24,7.29,7.21,7.29,1069500.0,7.24,7.29,7.21,7.29,1069500.0
2011-01-13 10:10:00,7.29,7.3,7.28,7.29,257600.0,7.29,7.3,7.28,7.29,257600.0
2011-01-13 10:15:00,7.3,7.32,7.26,7.32,1335700.0,7.3,7.32,7.26,7.32,1335700.0
2011-01-13 10:20:00,7.33,7.35,7.29,7.33,1472600.0,7.33,7.35,7.29,7.33,1472600.0
2011-01-13 10:25:00,7.32,7.35,7.32,7.35,128800.0,7.32,7.35,7.32,7.35,128800.0
2011-01-13 10:30:00,7.35,7.35,7.33,7.34,109300.0,7.35,7.35,7.33,7.34,109300.0
2011-01-13 10:35:00,7.34,7.34,7.33,7.34,31700.0,7.34,7.34,7.33,7.34,31700.0
2011-01-13 10:40:00,7.34,7.34,7.33,7.33,56900.0,7.34,7.34,7.33,7.33,56900.0
2011-01-13 10:45:00,7.33,7.34,7.31,7.33,471900.0,7.33,7.34,7.31,7.33,471900.0
2011-01-13 10:50:00,7.33,7.35,7.32,7.34,1089600.0,7.33,7.35,7.32,7.34,1089600.0
2011-01-13 10:55:00,7.34,7.35,7.33,7.34,228300.0,7.34,7.35,7.33,7.34,228300.0
2011-01-13 11:00:00,7.34,7.35,7.33,7.35,28300.0,7.34,7.35,7.33,7.35,28300.0
2011-01-13 11:05:00,7.34,7.38,7.34,7.38,336900.0,7.34,7.38,7.34,7.38,336900.0
2011-01-13 11:10:00,7.38,7.39,7.35,7.39,506100.0,7.38,7.39,7.35,7.39,506100.0
2011-01-13 11:15:00,7.38,7.39,7.38,7.38,26300.0,7.38,7.39,7.38,7.38,26300.0
2011-01-13 11:20:00,7.39,7.39,7.38,7.39,89500.0,7.39,7.39,7.38,7.39,89500.0
2011-01-13 11:25:00,7.39,7.4,7.38,7.39,55700.0,7.39,7.4,7.38,7.39,55700.0
2011-01-13 11:30:00,7.39,7.41,7.38,7.41,81900.0,7.39,7.41,7.38,7.41,81900.0
2011-01-13 11:35:00,7.41,7.41,7.38,7.38,244600.0,7.41,7.41,7.38,7.38,244600.0
2011-01-13 11:40:00,7.39,7.39,7.36,7.37,342100.0,7.39,7.39,7.36,7.37,342100.0
2011-01-13 11:45:00,7.37,7.39,7.37,7.39,141400.0,7.37,7.39,7.37,7.39,141400.0
2011-01-13 11:50:00,7.39,7.39,7.38,7.38,44000.0,7.39,7.39,7.38,7.38,44000.0
2011-01-13 11:55:00,7.38,7.39,7.38,7.39,69400.0,7.38,7.39,7.38,7.39,69400.0
2011-01-13 12:00:00,7.4,7.4,7.38,7.39,139400.0,7.4,7.4,7.38,7.39,139400.0
2011-01-13 12:05:00,7.39,7.4,7.38,7.39,221400.0,7.39,7.4,7.38,7.39,221400.0
2011-01-13 12:10:00,7.39,7.4,7.39,7.39,5300.0,7.39,7.4,7.39,7.39,5300.0
2011-01-13 12:15:00,7.39,7.4,7.39,7.39,19400.0,7.39,7.4,7.39,7.39,19400.0
2011-01-13 12:20:00,7.39,7.4,7.39,7.4,21000.0,7.39,7.4,7.39,7.4,21000.0
2011-01-13 12:25:00,7.4,7.41,7.39,7.41,40900.0,7.4,7.41,7.39,7.41,40900.0
2011-01-13 12:30:00,7.4,7.41,7.4,7.4,25900.0,7.4,7.41,7.4,7.4,25900.0
2011-01-13 12:35:00,7.4,7.41,7.4,7.4,67100.0,7.4,7.41,7.4,7.4,67100.0
2011-01-13 12:40:00,7.41,7.41,7.4,7.41,30200.0,7.41,7.41,7.4,7.41,30200.0
2011-01-13 12:45:00,7.41,7.41,7.4,7.4,16700.0,7.41,7.41,7.4,7.4,16700.0
2011-01-13 12:50:00,7.4,7.42,7.4,7.42,53400.0,7.4,7.42,7.4,7.42,53400.0
2011-01-13 12:55:00,7.42,7.43,7.41,7.42,240900.0,7.42,7.43,7.41,7.42,240900.0
2011-01-13 13:00:00,7.42,7.42,7.39,7.42,216700.0,7.42,7.42,7.39,7.42,216700.0
2011-01-13 13:05:00,7.42,7.43,7.41,7.43,90300.0,7.42,7.43,7.41,7.43,90300.0
2011-01-13 13:10:00,7.43,7.44,7.42,7.44,107700.0,7.43,7.44,7.42,7.44,107700.0
2011-01-13 13:15:00,7.44,7.44,7.43,7.43,34300.0,7.44,7.44,7.43,7.43,34300.0
2011-01-13 13:20:00,7.44,7.44,7.43,7.43,35500.0,7.44,7.44,7.43,7.43,35500.0
2011-01-13 13:25:00,7.43,7.43,7.42,7.42,83400.0,7.43,7.43,7.42,7.42,83400.0
2011-01-13 13:30:00,7.42,7.42,7.38,7.42,306300.0,7.42,7.42,7.38,7.42,306300.0
2011-01-13 13:35:00,7.41,7.42,7.4,7.41,445600.0,7.41,7.42,7.4,7.41,445600.0
2011-01-13 13:40:00,7.41,7.42,7.4,7.41,133300.0,7.41,7.42,7.4,7.41,133300.0
2011-01-13 13:45:00,7.41,7.41,7.4,7.4,42400.0,7.41,7.41,7.4,7.4,42400.0
2011-01-13 13:50:00,7.4,7.42,7.4,7.4,137700.0,7.4,7.42,7.4,7.4,137700.0
2011-01-13 13:55:00,7.4,7.42,7.4,7.42,148600.0,7.4,7.42,7.4,7.42,148600.0
2011-01-13 14:00:00,7.42,7.42,7.41,7.41,1107100.0,7.42,7.42,7.41,7.41,1107100.0
2011-01-13 14:05:00,7.41,7.42,7.41,7.42,443700.0,7.41,7.42,7.41,7.42,443700.0
2011-01-13 14:10:00,7.42,7.42,7.39,7.4,1030200.0,7.42,7.42,7.39,7.4,1030200.0
2011-01-13 14:15:00,7.4,7.42,7.4,7.4,645800.0,7.4,7.42,7.4,7.4,645800.0
2011-01-13 14:20:00,7.41,7.42,7.4,7.41,293400.0,7.41,7.42,7.4,7.41,293400.0
2011-01-13 14:25:00,7.41,7.41,7.4,7.4,123200.0,7.41,7.41,7.4,7.4,123200.0
2011-01-13 14:30:00,7.41,7.41,7.4,7.41,118200.0,7.41,7.41,7.4,7.41,118200.0
2011-01-13 14:35:00,7.4,7.41,7.4,7.41,245800.0,7.4,7.41,7.4,7.41,245800.0
2011-01-13 14:40:00,7.4,7.41,7.4,7.4,12400.0,7.4,7.41,7.4,7.4,12400.0
2011-01-13 14:45:00,7.4,7.42,7.4,7.41,185500.0,7.4,7.42,7.4,7.41,185500.0
2011-01-13 14:50:00,7.42,7.42,7.41,7.41,178000.0,7.42,7.42,7.41,7.41,178000.0
2011-01-13 14:55:00,7.41,7.42,7.41,7.41,149300.0,7.41,7.42,7.41,7.41,149300.0
2011-01-13 15:00:00,7.42,7.43,7.41,7.41,335100.0,7.42,7.43,7.41,7.41,335100.0
2011-01-13 15:05:00,7.42,7.45,7.41,7.44,869300.0,7.42,7.45,7.41,7.44,869300.0
2011-01-13 15:10:00,7.45,7.45,7.44,7.45,49100.0,7.45,7.45,7.44,7.45,49100.0
2011-01-13 15:15:00,7.44,7.45,7.44,7.45,38300.0,7.44,7.45,7.44,7.45,38300.0
2011-01-13 15:20:00,7.44,7.45,7.44,7.45,42900.0,7.44,7.45,7.44,7.45,42900.0
2011-01-13 15:25:00,7.44,7.45,7.44,7.45,198000.0,7.44,7.45,7.44,7.45,198000.0
2011-01-13 15:30:00,7.44,7.46,7.42,7.44,1335800.0,7.44,7.46,7.42,7.44,1335800.0
2011-01-13 15:35:00,7.45,7.45,7.43,7.43,249700.0,7.45,7.45,7.43,7.43,249700.0
2011-01-13 15:40:00,7.43,7.45,7.43,7.44,155300.0,7.43,7.45,7.43,7.44,155300.0
2011-01-13 15:45:00,7.45,7.45,7.44,7.45,378400.0,7.45,7.45,7.44,7.45,378400.0
2011-01-13 15:50:00,7.45,7.46,7.44,7.45,175300.0,7.45,7.46,7.44,7.45,175300.0
2011-01-13 15:55:00,7.45,7.47,7.45,7.47,1055000.0,7.45,7.47,7.45,7.47,1055000.0
2011-01-14 09:30:00,7.45,7.47,7.36,7.44,172900.0,7.45,7.47,7.36,7.44,172900.0
2011-01-14 09:35:00,7.44,7.49,7.43,7.49,121700.0,7.44,7.49,7.43,7.49,121700.0
2011-01-14 09:40:00,7.48,7.49,7.47,7.48,70500.0,7.48,7.49,7.47,7.48,70500.0
2011-01-14 09:45:00,7.48,7.51,7.47,7.48,210300.0,7.48,7.51,7.47,7.48,210300.0
2011-01-14 09:50:00,7.48,7.51,7.47,7.49,75200.0,7.48,7.51,7.47,7.49,75200.0
2011-01-14 09:55:00,7.49,7.49,7.45,7.46,150200.0,7.49,7.49,7.45,7.46,150200.0
2011-01-14 10:00:00,7.46,7.47,7.45,7.46,96800.0,7.46,7.47,7.45,7.46,96800.0
2011-01-14 10:05:00,7.46,7.46,7.42,7.42,430600.0,7.46,7.46,7.42,7.42,430600.0
2011-01-14 10:10:00,7.42,7.44,7.42,7.43,77300.0,7.42,7.44,7.42,7.43,77300.0
2011-01-14 10:15:00,7.43,7.44,7.42,7.42,52000.0,7.43,7.44,7.42,7.42,52000.0
2011-01-14 10:20:00,7.43,7.44,7.42,7.44,227600.0,7.43,7.44,7.42,7.44,227600.0
2011-01-14 10:25:00,7.43,7.45,7.42,7.43,171400.0,7.43,7.45,7.42,7.43,171400.0
2011-01-14 10:30:00,7.43,7.43,7.41,7.42,147700.0,7.43,7.43,7.41,7.42,147700.0
2011-01-14 10:35:00,7.42,7.43,7.41,7.42,88200.0,7.42,7.43,7.41,7.42,88200.0
2011-01-14 10:40:00,7.43,7.44,7.42,7.44,257400.0,7.43,7.44,7.42,7.44,257400.0
2011-01-14 10:45:00,7.43,7.44,7.43,7.43,16300.0,7.43,7.44,7.43,7.43,16300.0
2011-01-14 10:50:00,7.43,7.44,7.42,7.43,62900.0,7.43,7.44,7.42,7.43,62900.0
2011-01-14 10:55:00,7.43,7.43,7.42,7.43,69200.0,7.43,7.43,7.42,7.43,69200.0
2011-01-14 11:00:00,7.43,7.44,7.42,7.43,34600.0,7.43,7.44,7.42,7.43,34600.0
2011-01-14 11:05:00,7.44,7.44,7.42,7.43,357800.0,7.44,7.44,7.42,7.43,357800.0
2011-01-14 11:10:00,7.43,7.47,7.43,7.47,775500.0,7.43,7.47,7.43,7.47,775500.0
2011-01-14 11:15:00,7.46,7.5,7.45,7.48,298100.0,7.46,7.5,7.45,7.48,298100.0
2011-01-14 11:20:00,7.49,7.49,7.47,7.48,306500.0,7.49,7.49,7.47,7.48,306500.0
2011-01-14 11:25:00,7.48,7.49,7.47,7.48,700200.0,7.48,7.49,7.47,7.48,700200.0
2011-01-14 11:30:00,7.48,7.48,7.45,7.46,179400.0,7.48,7.48,7.45,7.46,179400.0
2011-01-14 11:35:00,7.46,7.47,7.44,7.47,456400.0,7.46,7.47,7.44,7.47,456400.0
2011-01-14 11:40:00,7.47,7.47,7.46,7.47,102900.0,7.47,7.47,7.46,7.47,102900.0
2011-01-14 11:45:00,7.47,7.47,7.46,7.47,33400.0,7.47,7.47,7.46,7.47,33400.0
2011-01-14 11:50:00,7.46,7.47,7.46,7.47,118300.0,7.46,7.47,7.46,7.47,118300.0
2011-01-14 11:55:00,7.46,7.47,7.45,7.47,84100.0,7.46,7.47,7.45,7.47,84100.0
2011-01-14 12:00:00,7.47,7.47,7.46,7.47,7200.0,7.47,7.47,7.46,7.47,7200.0
2011-01-14 12:05:00,7.46,7.47,7.46,7.47,49100.0,7.46,7.47,7.46,7.47,49100.0
2011-01-14 12:10:00,7.47,7.48,7.46,7.47,54000.0,7.47,7.48,7.46,7.47,54000.0
2011-01-14 12:15:00,7.48,7.48,7.47,7.47,7100.0,7.48,7.48,7.47,7.47,7100.0
2011-01-14 12:20:00,7.48,7.48,7.47,7.47,67000.0,7.48,7.48,7.47,7.47,67000.0
2011-01-14 12:25:00,7.47,7.5,7.47,7.5,432400.0,7.47,7.5,7.47,7.5,432400.0
2011-01-14 12:30:00,7.5,7.5,7.49,7.49,64900.0,7.5,7.5,7.49,7.49,64900.0
2011-01-14 12:35:00,7.5,7.5,7.49,7.49,164100.0,7.5,7.5,7.49,7.49,164100.0
2011-01-14 12:40:00,7.5,7.51,7.49,7.49,90400.0,7.5,7.51,7.49,7.49,90400.0
2011-01-14 12:45:00,7.49,7.5,7.49,7.49,72300.0,7.49,7.5,7.49,7.49,72300.0
2011-01-14 12:50:00,7.49,7.52,7.49,7.51,77400.0,7.49,7.52,7.49,7.51,77400.0
2011-01-14 12:55:00,7.51,7.52,7.5,7.51,103000.0,7.51,7.52,7.5,7.51,103000.0
2011-01-14 13:00:00,7.51,7.52,7.5,7.52,50300.0,7.51,7.52,7.5,7.52,50300.0
2011-01-14 13:05:00,7.51,7.52,7.51,7.51,20700.0,7.51,7.52,7.51,7.51,20700.0
2011-01-14 13:10:00,7.51,7.52,7.51,7.51,192900.0,7.51,7.52,7.51,7.51,192900.0
2011-01-14 13:15:00,7.51,7.52,7.5,7.51,151000.0,7.51,7.52,7.5,7.51,151000.0
2011-01-14 13:20:00,7.51,7.52,7.51,7.52,139900.0,7.51,7.52,7.51,7.52,139900.0
2011-01-14 13:25:00,7.52,7.52,7.51,7.52,72400.0,7.52,7.52,7.51,7.52,72400.0
2011-01-14 13:30:00,7.51,7.52,7.51,7.51,19100.0,7.51,7.52,7.51,7.51,19100.0
2011-01-14 13:35:00,7.51,7.52,7.51,7.51,28300.0,7.51,7.52,7.51,7.51,28300.0
2011-01-14 13:40:00,7.51,7.52,7.51,7.52,79800.0,7.51,7.52,7.51,7.52,79800.0
2011-01-14 13:45:00,7.52,7.52,7.51,7.51,25500.0,7.52,7.52,7.51,7.51,25500.0
2011-01-14 13:50:00,7.51,7.52,7.51,7.51,47500.0,7.51,7.52,7.51,7.51,47500.0
2011-01-14 13:55:00,7.52,7.53,7.51,7.52,152100.0,7.52,7.53,7.51,7.52,152100.0
2011-01-14 14:00:00,7.52,7.53,7.51,7.51,169900.0,7.52,7.53,7.51,7.51,169900.0
2011-01-14 14:05:00,7.51,7.53,7.5,7.52,165000.0,7.51,7.53,7.5,7.52,165000.0
2011-01-14 14:10:00,7.53,7.54,7.52,7.53,166600.0,7.53,7.54,7.52,7.53,166600.0
2011-01-14 14:15:00,7.53,7.54,7.53,7.53,126800.0,7.53,7.54,7.53,7.53,126800.0
2011-01-14 14:20:00,7.53,7.54,7.53,7.53,38400.0,7.53,7.54,7.53,7.53,38400.0
2011-01-14 14:25:00,7.53,7.54,7.53,7.53,28200.0,7.53,7.54,7.53,7.53,28200.0
2011-01-14 14:30:00,7.53,7.54,7.53,7.53,37200.0,7.53,7.54,7.53,7.53,37200.0
2011-01-14 14:35:00,7.53,7.54,7.52,7.52,78700.0,7.53,7.54,7.52,7.52,78700.0
2011-01-14 14:40:00,7.52,7.53,7.51,7.51,49600.0,7.52,7.53,7.51,7.51,49600.0
2011-01-14 14:45:00,7.51,7.52,7.51,7.51,26900.0,7.51,7.52,7.51,7.51,26900.0
2011-01-14 14:50:00,7.51,7.52,7.51,7.51,67700.0,7.51,7.52,7.51,7.51,67700.0
2011-01-14 14:55:00,7.52,7.52,7.5,7.51,135500.0,7.52,7.52,7.5,7.51,135500.0
2011-01-14 15:00:00,7.5,7.51,7.5,7.5,15700.0,7.5,7.51,7.5,7.5,15700.0
2011-01-14 15:05:00,7.5,7.51,7.48,7.49,181200.0,7.5,7.51,7.48,7.49,181200.0
2011-01-14 15:10:00,7.49,7.49,7.48,7.48,35500.0,7.49,7.49,7.48,7.48,35500.0
2011-01-14 15:15:00,7.48,7.51,7.48,7.51,122300.0,7.48,7.51,7.48,7.51,122300.0
2011-01-14 15:20:00,7.5,7.51,7.5,7.51,55000.0,7.5,7.51,7.5,7.51,55000.0
2011-01-14 15:25:00,7.51,7.51,7.5,7.51,59200.0,7.51,7.51,7.5,7.51,59200.0
2011-01-14 15:30:00,7.5,7.51,7.5,7.5,65800.0,7.5,7.51,7.5,7.5,65800.0
2011-01-14 15:35:00,7.5,7.51,7.49,7.49,166500.0,7.5,7.51,7.49,7.49,166500.0
2011-01-14 15:40:00,7.5,7.51,7.49,7.5,561400.0,7.5,7.51,7.49,7.5,561400.0
2011-01-14 15:45:00,7.51,7.52,7.5,7.52,176400.0,7.51,7.52,7.5,7.52,176400.0
2011-01-14 15:50:00,7.51,7.52,7.51,7.52,128500.0,7.51,7.52,7.51,7.52,128500.0
2011-01-14 15:55:00,7.51,7.53,7.51,7.52,978600.0,7.51,7.53,7.51,7.52,978600.0
2011-01-18 09:30:00,7.52,7.54,7.52,7.54,136200.0,7.52,7.54,7.52,7.54,136200.0
2011-01-18 09:35:00,7.53,7.55,7.53,7.55,218100.0,7.53,7.55,7.53,7.55,218100.0
2011-01-18 09:40:00,7.54,7.55,7.53,7.54,157000.0,7.54,7.55,7.53,7.54,157000.0
2011-01-18 09:45:00,7.54,7.54,7.52,7.53,30200.0,7.54,7.54,7.52,7.53,30200.0
2011-01-18 09:50:00,7.52,7.53,7.5,7.51,629900.0,7.52,7.53,7.5,7.51,629900.0
2011-01-18 09:55:00,7.51,7.54,7.5,7.51,277100.0,7.51,7.54,7.5,7.51,277100.0
2011-01-18 10:00:00,7.5,7.51,7.48,7.48,98600.0,7.5,7.51,7.48,7.48,98600.0
2011-01-18 10:05:00,7.49,7.49,7.48,7.49,124600.0,7.49,7.49,7.48,7.49,124600.0
2011-01-18 10:10:00,7.48,7.5,7.48,7.49,348200.0,7.48,7.5,7.48,7.49,348200.0
2011-01-18 10:15:00,7.49,7.5,7.49,7.5,349900.0,7.49,7.5,7.49,7.5,349900.0
2011-01-18 10:20:00,7.49,7.51,7.48,7.5,426900.0,7.49,7.51,7.48,7.5,426900.0
2011-01-18 10:25:00,7.51,7.51,7.48,7.49,294600.0,7.51,7.51,7.48,7.49,294600.0
2011-01-18 10:30:00,7.49,7.5,7.47,7.47,99200.0,7.49,7.5,7.47,7.47,99200.0
2011-01-18 10:35:00,7.48,7.48,7.47,7.48,34500.0,7.48,7.48,7.47,7.48,34500.0
2011-01-18 10:40:00,7.47,7.48,7.47,7.47,25200.0,7.47,7.48,7.47,7.47,25200.0
2011-01-18 10:45:00,7.48,7.48,7.47,7.48,48100.0,7.48,7.48,7.47,7.48,48100.0
2011-01-18 10:50:00,7.47,7.48,7.47,7.47,70200.0,7.47,7.48,7.47,7.47,70200.0
2011-01-18 10:55:00,7.47,7.48,7.47,7.47,26600.0,7.47,7.48,7.47,7.47,26600.0
2011-01-18 11:00:00,7.47,7.47,7.46,7.47,184200.0,7.47,7.47,7.46,7.47,184200.0
2011-01-18 11:05:00,7.47,7.47,7.44,7.45,992000.0,7.47,7.47,7.44,7.45,992000.0
2011-01-18 11:10:00,7.44,7.45,7.44,7.45,40200.0,7.44,7.45,7.44,7.45,40200.0
2011-01-18 11:15:00,7.44,7.45,7.44,7.44,149000.0,7.44,7.45,7.44,7.44,149000.0
2011-01-18 11:20:00,7.45,7.45,7.44,7.45,28400.0,7.45,7.45,7.44,7.45,28400.0
2011-01-18 11:25:00,7.45,7.45,7.44,7.45,22800.0,7.45,7.45,7.44,7.45,22800.0
2011-01-18 11:30:00,7.45,7.45,7.44,7.44,105300.0,7.45,7.45,7.44,7.44,105300.0
2011-01-18 11:35:00,7.45,7.45,7.44,7.44,113400.0,7.45,7.45,7.44,7.44,113400.0
2011-01-18 11:40:00,7.45,7.45,7.43,7.44,164500.0,7.45,7.45,7.43,7.44,164500.0
2011-01-18 11:45:00,7.43,7.45,7.43,7.44,161400.0,7.43,7.45,7.43,7.44,161400.0
2011-01-18 11:50:00,7.44,7.45,7.44,7.44,76700.0,7.44,7.45,7.44,7.44,76700.0
2011-01-18 11:55:00,7.44,7.45,7.44,7.44,54400.0,7.44,7.45,7.44,7.44,54400.0
2011-01-18 12:00:00,7.44,7.45,7.43,7.43,137800.0,7.44,7.45,7.43,7.43,137800.0
2011-01-18 12:05:00,7.43,7.44,7.43,7.43,293800.0,7.43,7.44,7.43,7.43,293800.0
2011-01-18 12:10:00,7.43,7.45,7.41,7.41,664500.0,7.43,7.45,7.41,7.41,664500.0
2011-01-18 12:15:00,7.42,7.43,7.4,7.4,304000.0,7.42,7.43,7.4,7.4,304000.0
2011-01-18 12:20:00,7.4,7.41,7.39,7.4,352300.0,7.4,7.41,7.39,7.4,352300.0
2011-01-18 12:25:00,7.39,7.4,7.39,7.39,88900.0,7.39,7.4,7.39,7.39,88900.0
2011-01-18 12:30:00,7.39,7.4,7.39,7.39,23400.0,7.39,7.4,7.39,7.39,23400.0
2011-01-18 12:35:00,7.39,7.4,7.39,7.39,64000.0,7.39,7.4,7.39,7.39,64000.0
2011-01-18 12:40:00,7.39,7.4,7.39,7.39,77200.0,7.39,7.4,7.39,7.39,77200.0
2011-01-18 12:45:00,7.39,7.4,7.35,7.36,604100.0,7.39,7.4,7.35,7.36,604100.0
2011-01-18 12:50:00,7.36,7.36,7.35,7.35,159400.0,7.36,7.36,7.35,7.35,159400.0
2011-01-18 12:55:00,7.35,7.36,7.35,7.35,58800.0,7.35,7.36,7.35,7.35,58800.0
2011-01-18 13:00:00,7.35,7.36,7.35,7.35,100300.0,7.35,7.36,7.35,7.35,100300.0
2011-01-18 13:05:00,7.35,7.38,7.35,7.36,385200.0,7.35,7.38,7.35,7.36,385200.0
2011-01-18 13:10:00,7.36,7.38,7.36,7.37,153200.0,7.36,7.38,7.36,7.37,153200.0
2011-01-18 13:15:00,7.37,7.38,7.37,7.37,73900.0,7.37,7.38,7.37,7.37,73900.0
2011-01-18 13:20:00,7.37,7.38,7.37,7.38,79100.0,7.37,7.38,7.37,7.38,79100.0
2011-01-18 13:25:00,7.38,7.38,7.37,7.38,123300.0,7.38,7.38,7.37,7.38,123300.0
2011-01-18 13:30:00,7.37,7.38,7.37,7.37,123300.0,7.37,7.38,7.37,7.37,123300.0
2011-01-18 13:35:00,7.37,7.41,7.37,7.4,206500.0,7.37,7.41,7.37,7.4,206500.0
2011-01-18 13:40:00,7.4,7.41,7.4,7.4,39700.0,7.4,7.41,7.4,7.4,39700.0
2011-01-18 13:45:00,7.4,7.41,7.4,7.4,86400.0,7.4,7.41,7.4,7.4,86400.0
2011-01-18 13:50:00,7.4,7.41,7.4,7.4,46000.0,7.4,7.41,7.4,7.4,46000.0
2011-01-18 13:55:00,7.41,7.41,7.38,7.38,200400.0,7.41,7.41,7.38,7.38,200400.0
2011-01-18 14:00:00,7.39,7.39,7.38,7.39,27400.0,7.39,7.39,7.38,7.39,27400.0
2011-01-18 14:05:00,7.38,7.39,7.38,7.39,23000.0,7.38,7.39,7.38,7.39,23000.0
2011-01-18 14:10:00,7.39,7.39,7.38,7.39,30600.0,7.39,7.39,7.38,7.39,30600.0
2011-01-18 14:15:00,7.39,7.4,7.38,7.39,1138600.0,7.39,7.4,7.38,7.39,1138600.0
2011-01-18 14:20:00,7.38,7.39,7.38,7.39,10400.0,7.38,7.39,7.38,7.39,10400.0
2011-01-18 14:25:00,7.38,7.39,7.37,7.38,148200.0,7.38,7.39,7.37,7.38,148200.0
2011-01-18 14:30:00,7.37,7.38,7.35,7.35,132300.0,7.37,7.38,7.35,7.35,132300.0
2011-01-18 14:35:00,7.35,7.36,7.35,7.35,55400.0,7.35,7.36,7.35,7.35,55400.0
2011-01-18 14:40:00,7.35,7.36,7.35,7.35,67400.0,7.35,7.36,7.35,7.35,67400.0
2011-01-18 14:45:00,7.35,7.36,7.35,7.35,54100.0,7.35,7.36,7.35,7.35,54100.0
2011-01-18 14:50:00,7.36,7.36,7.35,7.36,90000.0,7.36,7.36,7.35,7.36,90000.0
2011-01-18 14:55:00,7.36,7.36,7.35,7.35,58600.0,7.36,7.36,7.35,7.35,58600.0
2011-01-18 15:00:00,7.35,7.36,7.35,7.35,114700.0,7.35,7.36,7.35,7.35,114700.0
2011-01-18 15:05:00,7.35,7.36,7.35,7.35,100500.0,7.35,7.36,7.35,7.35,100500.0
2011-01-18 15:10:00,7.35,7.36,7.35,7.35,164200.0,7.35,7.36,7.35,7.35,164200.0
2011-01-18 15:15:00,7.35,7.36,7.33,7.33,550100.0,7.35,7.36,7.33,7.33,550100.0
2011-01-18 15:20:00,7.33,7.34,7.33,7.33,155900.0,7.33,7.34,7.33,7.33,155900.0
2011-01-18 15:25:00,7.33,7.34,7.33,7.33,116000.0,7.33,7.34,7.33,7.33,116000.0
2011-01-18 15:30:00,7.33,7.34,7.32,7.32,301900.0,7.33,7.34,7.32,7.32,301900.0
2011-01-18 15:35:00,7.33,7.34,7.32,7.34,601500.0,7.33,7.34,7.32,7.34,601500.0
2011-01-18 15:40:00,7.34,7.34,7.33,7.33,145000.0,7.34,7.34,7.33,7.33,145000.0
2011-01-18 15:45:00,7.33,7.34,7.32,7.32,563500.0,7.33,7.34,7.32,7.32,563500.0
2011-01-18 15:50:00,7.32,7.34,7.32,7.34,650300.0,7.32,7.34,7.32,7.34,650300.0
2011-01-18 15:55:00,7.34,7.35,7.33,7.33,1047800.0,7.34,7.35,7.33,7.33,1047800.0
2011-01-19 09:30:00,7.37,7.38,7.3,7.32,396900.0,7.37,7.38,7.3,7.32,396900.0
2011-01-19 09:35:00,7.32,7.33,7.31,7.31,300800.0,7.32,7.33,7.31,7.31,300800.0
2011-01-19 09:40:00,7.32,7.32,7.27,7.27,296700.0,7.32,7.32,7.27,7.27,296700.0
2011-01-19 09:45:00,7.28,7.28,7.18,7.22,892300.0,7.28,7.28,7.18,7.22,892300.0
2011-01-19 09:50:00,7.22,7.24,7.2,7.23,319500.0,7.22,7.24,7.2,7.23,319500.0
2011-01-19 09:55:00,7.23,7.26,7.22,7.25,189000.0,7.23,7.26,7.22,7.25,189000.0
2011-01-19 10:00:00,7.26,7.27,7.25,7.27,62100.0,7.26,7.27,7.25,7.27,62100.0
2011-01-19 10:05:00,7.27,7.29,7.26,7.28,307900.0,7.27,7.29,7.26,7.28,307900.0
2011-01-19 10:10:00,7.28,7.28,7.26,7.26,80300.0,7.28,7.28,7.26,7.26,80300.0
2011-01-19 10:15:00,7.26,7.27,7.24,7.24,284600.0,7.26,7.27,7.24,7.24,284600.0
2011-01-19 10:20:00,7.24,7.25,7.24,7.24,24300.0,7.24,7.25,7.24,7.24,24300.0
2011-01-19 10:25:00,7.25,7.25,7.22,7.23,267100.0,7.25,7.25,7.22,7.23,267100.0
2011-01-19 10:30:00,7.24,7.24,7.23,7.23,19600.0,7.24,7.24,7.23,7.23,19600.0
2011-01-19 10:35:00,7.24,7.24,7.21,7.22,263800.0,7.24,7.24,7.21,7.22,263800.0
2011-01-19 10:40:00,7.21,7.22,7.2,7.22,219800.0,7.21,7.22,7.2,7.22,219800.0
2011-01-19 10:45:00,7.22,7.23,7.21,7.23,136000.0,7.22,7.23,7.21,7.23,136000.0
2011-01-19 10:50:00,7.22,7.23,7.22,7.23,15100.0,7.22,7.23,7.22,7.23,15100.0
2011-01-19 10:55:00,7.23,7.23,7.22,7.23,35400.0,7.23,7.23,7.22,7.23,35400.0
2011-01-19 11:00:00,7.23,7.23,7.22,7.22,12000.0,7.23,7.23,7.22,7.22,12000.0
2011-01-19 11:05:00,7.23,7.23,7.22,7.22,123200.0,7.23,7.23,7.22,7.22,123200.0
2011-01-19 11:10:00,7.23,7.24,7.21,7.21,870100.0,7.23,7.24,7.21,7.21,870100.0
2011-01-19 11:15:00,7.21,7.23,7.2,7.23,153300.0,7.21,7.23,7.2,7.23,153300.0
2011-01-19 11:20:00,7.22,7.23,7.22,7.23,35600.0,7.22,7.23,7.22,7.23,35600.0
2011-01-19 11:25:00,7.22,7.23,7.22,7.22,14500.0,7.22,7.23,7.22,7.22,14500.0
2011-01-19 11:30:00,7.22,7.23,7.22,7.23,29000.0,7.22,7.23,7.22,7.23,29000.0
2011-01-19 11:35:00,7.23,7.23,7.22,7.22,22400.0,7.23,7.23,7.22,7.22,22400.0
2011-01-19 11:40:00,7.23,7.23,7.22,7.22,45400.0,7.23,7.23,7.22,7.22,45400.0
2011-01-19 11:45:00,7.22,7.23,7.22,7.23,108400.0,7.22,7.23,7.22,7.23,108400.0
2011-01-19 11:50:00,7.23,7.23,7.22,7.23,24100.0,7.23,7.23,7.22,7.23,24100.0
2011-01-19 11:55:00,7.23,7.23,7.22,7.22,48800.0,7.23,7.23,7.22,7.22,48800.0
2011-01-19 12:00:00,7.23,7.23,7.22,7.22,34000.0,7.23,7.23,7.22,7.22,34000.0
2011-01-19 12:05:00,7.23,7.23,7.21,7.21,107000.0,7.23,7.23,7.21,7.21,107000.0
2011-01-19 12:10:00,7.21,7.22,7.21,7.21,22800.0,7.21,7.22,7.21,7.21,22800.0
2011-01-19 12:15:00,7.21,7.22,7.2,7.21,32400.0,7.21,7.22,7.2,7.21,32400.0
2011-01-19 12:20:00,7.2,7.21,7.2,7.21,103800.0,7.2,7.21,7.2,7.21,103800.0
2011-01-19 12:25:00,7.21,7.21,7.2,7.2,168900.0,7.21,7.21,7.2,7.2,168900.0
2011-01-19 12:30:00,7.2,7.21,7.16,7.17,579500.0,7.2,7.21,7.16,7.17,579500.0
2011-01-19 12:35:00,7.17,7.17,7.15,7.15,133600.0,7.17,7.17,7.15,7.15,133600.0
2011-01-19 12:40:00,7.16,7.16,7.15,7.16,400800.0,7.16,7.16,7.15,7.16,400800.0
2011-01-19 12:45:00,7.16,7.19,7.15,7.18,176900.0,7.16,7.19,7.15,7.18,176900.0
2011-01-19 12:50:00,7.18,7.18,7.17,7.18,199700.0,7.18,7.18,7.17,7.18,199700.0
2011-01-19 12:55:00,7.18,7.19,7.17,7.18,174800.0,7.18,7.19,7.17,7.18,174800.0
2011-01-19 13:00:00,7.18,7.2,7.17,7.19,137600.0,7.18,7.2,7.17,7.19,137600.0
2011-01-19 13:05:00,7.2,7.21,7.18,7.2,362300.0,7.2,7.21,7.18,7.2,362300.0
2011-01-19 13:10:00,7.2,7.2,7.19,7.2,20800.0,7.2,7.2,7.19,7.2,20800.0
2011-01-19 13:15:00,7.19,7.2,7.18,7.18,170900.0,7.19,7.2,7.18,7.18,170900.0
2011-01-19 13:20:00,7.18,7.2,7.18,7.18,128600.0,7.18,7.2,7.18,7.18,128600.0
2011-01-19 13:25:00,7.19,7.19,7.17,7.18,237900.0,7.19,7.19,7.17,7.18,237900.0
2011-01-19 13:30:00,7.18,7.18,7.17,7.17,20700.0,7.18,7.18,7.17,7.17,20700.0
2011-01-19 13:35:00,7.18,7.18,7.17,7.18,83500.0,7.18,7.18,7.17,7.18,83500.0
2011-01-19 13:40:00,7.18,7.18,7.17,7.18,86800.0,7.18,7.18,7.17,7.18,86800.0
2011-01-19 13:45:00,7.18,7.19,7.15,7.16,405200.0,7.18,7.19,7.15,7.16,405200.0
2011-01-19 13:50:00,7.17,7.18,7.16,7.18,59200.0,7.17,7.18,7.16,7.18,59200.0
2011-01-19 13:55:00,7.18,7.19,7.17,7.19,41300.0,7.18,7.19,7.17,7.19,41300.0
2011-01-19 14:00:00,7.19,7.19,7.17,7.17,278200.0,7.19,7.19,7.17,7.17,278200.0
2011-01-19 14:05:00,7.18,7.18,7.17,7.17,42000.0,7.18,7.18,7.17,7.17,42000.0
2011-01-19 14:10:00,7.17,7.18,7.17,7.17,33200.0,7.17,7.18,7.17,7.17,33200.0
2011-01-19 14:15:00,7.17,7.18,7.17,7.17,87100.0,7.17,7.18,7.17,7.17,87100.0
2011-01-19 14:20:00,7.18,7.18,7.15,7.16,302600.0,7.18,7.18,7.15,7.16,302600.0
2011-01-19 14:25:00,7.16,7.16,7.13,7.14,413100.0,7.16,7.16,7.13,7.14,413100.0
2011-01-19 14:30:00,7.13,7.14,7.12,7.13,267600.0,7.13,7.14,7.12,7.13,267600.0
2011-01-19 14:35:00,7.13,7.13,7.12,7.13,310600.0,7.13,7.13,7.12,7.13,310600.0
2011-01-19 14:40:00,7.13,7.13,7.12,7.12,82500.0,7.13,7.13,7.12,7.12,82500.0
2011-01-19 14:45:00,7.13,7.14,7.12,7.14,172700.0,7.13,7.14,7.12,7.14,172700.0
2011-01-19 14:50:00,7.14,7.14,7.13,7.14,116700.0,7.14,7.14,7.13,7.14,116700.0
2011-01-19 14:55:00,7.14,7.16,7.13,7.14,328800.0,7.14,7.16,7.13,7.14,328800.0
2011-01-19 15:00:00,7.15,7.15,7.14,7.15,88000.0,7.15,7.15,7.14,7.15,88000.0
2011-01-19 15:05:00,7.15,7.15,7.14,7.15,102400.0,7.15,7.15,7.14,7.15,102400.0
2011-01-19 15:10:00,7.15,7.15,7.14,7.15,128500.0,7.15,7.15,7.14,7.15,128500.0
2011-01-19 15:15:00,7.15,7.15,7.14,7.15,68900.0,7.15,7.15,7.14,7.15,68900.0
2011-01-19 15:20:00,7.14,7.16,7.14,7.16,281300.0,7.14,7.16,7.14,7.16,281300.0
2011-01-19 15:25:00,7.15,7.16,7.15,7.16,276100.0,7.15,7.16,7.15,7.16,276100.0
2011-01-19 15:30:00,7.16,7.16,7.15,7.16,195100.0,7.16,7.16,7.15,7.16,195100.0
2011-01-19 15:35:00,7.16,7.16,7.15,7.15,150900.0,7.16,7.16,7.15,7.15,150900.0
2011-01-19 15:40:00,7.16,7.18,7.15,7.18,250000.0,7.16,7.18,7.15,7.18,250000.0
2011-01-19 15:45:00,7.18,7.19,7.15,7.16,1072100.0,7.18,7.19,7.15,7.16,1072100.0
2011-01-19 15:50:00,7.15,7.16,7.15,7.16,362600.0,7.15,7.16,7.15,7.16,362600.0
2011-01-19 15:55:00,7.16,7.16,7.15,7.15,773300.0,7.16,7.16,7.15,7.15,773300.0
2011-01-20 09:30:00,7.12,7.15,7.01,7.02,456200.0,7.12,7.15,7.01,7.02,456200.0
2011-01-20 09:35:00,7.02,7.04,7.01,7.03,401100.0,7.02,7.04,7.01,7.03,401100.0
2011-01-20 09:40:00,7.03,7.08,7.02,7.07,209600.0,7.03,7.08,7.02,7.07,209600.0
2011-01-20 09:45:00,7.07,7.14,7.07,7.13,193100.0,7.07,7.14,7.07,7.13,193100.0
2011-01-20 09:50:00,7.13,7.14,7.11,7.14,514000.0,7.13,7.14,7.11,7.14,514000.0
2011-01-20 09:55:00,7.14,7.15,7.14,7.15,66700.0,7.14,7.15,7.14,7.15,66700.0
2011-01-20 10:00:00,7.15,7.19,7.14,7.18,106100.0,7.15,7.19,7.14,7.18,106100.0
2011-01-20 10:05:00,7.18,7.19,7.18,7.19,48100.0,7.18,7.19,7.18,7.19,48100.0
2011-01-20 10:10:00,7.18,7.2,7.18,7.18,131800.0,7.18,7.2,7.18,7.18,131800.0
2011-01-20 10:15:00,7.18,7.19,7.16,7.16,141300.0,7.18,7.19,7.16,7.16,141300.0
2011-01-20 10:20:00,7.16,7.17,7.14,7.14,286600.0,7.16,7.17,7.14,7.14,286600.0
2011-01-20 10:25:00,7.14,7.15,7.14,7.14,100700.0,7.14,7.15,7.14,7.14,100700.0
2011-01-20 10:30:00,7.14,7.15,7.1,7.11,465800.0,7.14,7.15,7.1,7.11,465800.0
2011-01-20 10:35:00,7.11,7.11,7.1,7.11,25300.0,7.11,7.11,7.1,7.11,25300.0
2011-01-20 10:40:00,7.11,7.11,7.06,7.07,407700.0,7.11,7.11,7.06,7.07,407700.0
2011-01-20 10:45:00,7.07,7.11,7.07,7.08,506800.0,7.07,7.11,7.07,7.08,506800.0
2011-01-20 10:50:00,7.07,7.12,7.07,7.11,614300.0,7.07,7.12,7.07,7.11,614300.0
2011-01-20 10:55:00,7.11,7.13,7.11,7.13,126800.0,7.11,7.13,7.11,7.13,126800.0
2011-01-20 11:00:00,7.13,7.15,7.13,7.15,85600.0,7.13,7.15,7.13,7.15,85600.0
2011-01-20 11:05:00,7.15,7.18,7.14,7.17,366400.0,7.15,7.18,7.14,7.17,366400.0
2011-01-20 11:10:00,7.17,7.18,7.16,7.18,56500.0,7.17,7.18,7.16,7.18,56500.0
2011-01-20 11:15:00,7.18,7.18,7.17,7.18,36100.0,7.18,7.18,7.17,7.18,36100.0
2011-01-20 11:20:00,7.18,7.18,7.16,7.17,150500.0,7.18,7.18,7.16,7.17,150500.0
2011-01-20 11:25:00,7.17,7.17,7.15,7.16,227700.0,7.17,7.17,7.15,7.16,227700.0
2011-01-20 11:30:00,7.17,7.17,7.13,7.15,282800.0,7.17,7.17,7.13,7.15,282800.0
2011-01-20 11:35:00,7.14,7.15,7.13,7.14,100900.0,7.14,7.15,7.13,7.14,100900.0
2011-01-20 11:40:00,7.14,7.14,7.13,7.14,25900.0,7.14,7.14,7.13,7.14,25900.0
2011-01-20 11:45:00,7.13,7.15,7.13,7.14,154100.0,7.13,7.15,7.13,7.14,154100.0
2011-01-20 11:50:00,7.15,7.16,7.14,7.15,62600.0,7.15,7.16,7.14,7.15,62600.0
2011-01-20 11:55:00,7.15,7.18,7.15,7.17,75000.0,7.15,7.18,7.15,7.17,75000.0
2011-01-20 12:00:00,7.18,7.18,7.17,7.18,36100.0,7.18,7.18,7.17,7.18,36100.0
2011-01-20 12:05:00,7.18,7.18,7.17,7.18,39100.0,7.18,7.18,7.17,7.18,39100.0
2011-01-20 12:10:00,7.18,7.18,7.17,7.18,14100.0,7.18,7.18,7.17,7.18,14100.0
2011-01-20 12:15:00,7.17,7.19,7.17,7.18,47900.0,7.17,7.19,7.17,7.18,47900.0
2011-01-20 12:20:00,7.18,7.22,7.17,7.2,136300.0,7.18,7.22,7.17,7.2,136300.0
2011-01-20 12:25:00,7.2,7.21,7.2,7.2,42500.0,7.2,7.21,7.2,7.2,42500.0
2011-01-20 12:30:00,7.2,7.22,7.19,7.19,101300.0,7.2,7.22,7.19,7.19,101300.0
2011-01-20 12:35:00,7.2,7.2,7.19,7.19,102300.0,7.2,7.2,7.19,7.19,102300.0
2011-01-20 12:40:00,7.19,7.2,7.19,7.19,14900.0,7.19,7.2,7.19,7.19,14900.0
2011-01-20 12:45:00,7.19,7.2,7.19,7.2,37500.0,7.19,7.2,7.19,7.2,37500.0
2011-01-20 12:50:00,7.2,7.22,7.19,7.22,106400.0,7.2,7.22,7.19,7.22,106400.0
2011-01-20 12:55:00,7.22,7.22,7.21,7.22,33400.0,7.22,7.22,7.21,7.22,33400.0
2011-01-20 13:00:00,7.22,7.22,7.2,7.2,68300.0,7.22,7.22,7.2,7.2,68300.0
2011-01-20 13:05:00,7.2,7.21,7.2,7.21,28200.0,7.2,7.21,7.2,7.21,28200.0
2011-01-20 13:10:00,7.21,7.21,7.2,7.2,62900.0,7.21,7.21,7.2,7.2,62900.0
2011-01-20 13:15:00,7.2,7.21,7.19,7.2,52900.0,7.2,7.21,7.19,7.2,52900.0
2011-01-20 13:20:00,7.2,7.21,7.19,7.2,58700.0,7.2,7.21,7.19,7.2,58700.0
2011-01-20 13:25:00,7.19,7.2,7.19,7.19,184400.0,7.19,7.2,7.19,7.19,184400.0
2011-01-20 13:30:00,7.19,7.21,7.19,7.21,66400.0,7.19,7.21,7.19,7.21,66400.0
2011-01-20 13:35:00,7.21,7.21,7.2,7.21,49500.0,7.21,7.21,7.2,7.21,49500.0
2011-01-20 13:40:00,7.21,7.22,7.2,7.2,106400.0,7.21,7.22,7.2,7.2,106400.0
2011-01-20 13:45:00,7.2,7.21,7.2,7.2,73900.0,7.2,7.21,7.2,7.2,73900.0
2011-01-20 13:50:00,7.21,7.21,7.2,7.21,24300.0,7.21,7.21,7.2,7.21,24300.0
2011-01-20 13:55:00,7.21,7.22,7.2,7.22,62900.0,7.21,7.22,7.2,7.22,62900.0
2011-01-20 14:00:00,7.22,7.22,7.21,7.22,77500.0,7.22,7.22,7.21,7.22,77500.0
2011-01-20 14:05:00,7.22,7.22,7.21,7.22,97100.0,7.22,7.22,7.21,7.22,97100.0
2011-01-20 14:10:00,7.22,7.24,7.21,7.23,141300.0,7.22,7.24,7.21,7.23,141300.0
2011-01-20 14:15:00,7.23,7.25,7.23,7.25,103100.0,7.23,7.25,7.23,7.25,103100.0
2011-01-20 14:20:00,7.24,7.25,7.24,7.24,68300.0,7.24,7.25,7.24,7.24,68300.0
2011-01-20 14:25:00,7.24,7.25,7.23,7.24,182000.0,7.24,7.25,7.23,7.24,182000.0
2011-01-20 14:30:00,7.23,7.26,7.23,7.25,151600.0,7.23,7.26,7.23,7.25,151600.0
2011-01-20 14:35:00,7.24,7.25,7.24,7.25,58600.0,7.24,7.25,7.24,7.25,58600.0
2011-01-20 14:40:00,7.25,7.25,7.24,7.25,40700.0,7.25,7.25,7.24,7.25,40700.0
2011-01-20 14:45:00,7.25,7.25,7.24,7.25,29600.0,7.25,7.25,7.24,7.25,29600.0
2011-01-20 14:50:00,7.25,7.25,7.24,7.25,39300.0,7.25,7.25,7.24,7.25,39300.0
2011-01-20 14:55:00,7.24,7.26,7.24,7.25,74400.0,7.24,7.26,7.24,7.25,74400.0
2011-01-20 15:00:00,7.26,7.26,7.24,7.25,201600.0,7.26,7.26,7.24,7.25,201600.0
2011-01-20 15:05:00,7.25,7.26,7.25,7.26,85600.0,7.25,7.26,7.25,7.26,85600.0
2011-01-20 15:10:00,7.26,7.27,7.26,7.27,122200.0,7.26,7.27,7.26,7.27,122200.0
2011-01-20 15:15:00,7.27,7.28,7.25,7.25,185400.0,7.27,7.28,7.25,7.25,185400.0
2011-01-20 15:20:00,7.26,7.28,7.25,7.28,266000.0,7.26,7.28,7.25,7.28,266000.0
2011-01-20 15:25:00,7.27,7.28,7.27,7.27,79000.0,7.27,7.28,7.27,7.27,79000.0
2011-01-20 15:30:00,7.28,7.28,7.25,7.26,232500.0,7.28,7.28,7.25,7.26,232500.0
2011-01-20 15:35:00,7.25,7.26,7.25,7.26,96600.0,7.25,7.26,7.25,7.26,96600.0
2011-01-20 15:40:00,7.25,7.27,7.25,7.27,201900.0,7.25,7.27,7.25,7.27,201900.0
2011-01-20 15:45:00,7.26,7.27,7.25,7.26,254900.0,7.26,7.27,7.25,7.26,254900.0
2011-01-20 15:50:00,7.25,7.26,7.25,7.26,104700.0,7.25,7.26,7.25,7.26,104700.0
2011-01-20 15:55:00,7.26,7.28,7.25,7.27,1181800.0,7.26,7.28,7.25,7.27,1181800.0
2011-01-21 09:30:00,7.31,7.34,7.3,7.32,1048600.0,7.31,7.34,7.3,7.32,1048600.0
2011-01-21 09:35:00,7.31,7.32,7.31,7.32,17400.0,7.31,7.32,7.31,7.32,17400.0
2011-01-21 09:40:00,7.32,7.34,7.3,7.3,360700.0,7.32,7.34,7.3,7.3,360700.0
2011-01-21 09:45:00,7.31,7.33,7.3,7.32,76900.0,7.31,7.33,7.3,7.32,76900.0
2011-01-21 09:50:00,7.32,7.33,7.32,7.33,76300.0,7.32,7.33,7.32,7.33,76300.0
2011-01-21 09:55:00,7.32,7.33,7.32,7.33,79600.0,7.32,7.33,7.32,7.33,79600.0
2011-01-21 10:00:00,7.33,7.34,7.32,7.34,118000.0,7.33,7.34,7.32,7.34,118000.0
2011-01-21 10:05:00,7.34,7.34,7.33,7.34,17500.0,7.34,7.34,7.33,7.34,17500.0
2011-01-21 10:10:00,7.33,7.34,7.31,7.31,128600.0,7.33,7.34,7.31,7.31,128600.0
2011-01-21 10:15:00,7.31,7.33,7.29,7.31,620400.0,7.31,7.33,7.29,7.31,620400.0
2011-01-21 10:20:00,7.3,7.31,7.3,7.31,104700.0,7.3,7.31,7.3,7.31,104700.0
2011-01-21 10:25:00,7.31,7.31,7.29,7.29,92200.0,7.31,7.31,7.29,7.29,92200.0
2011-01-21 10:30:00,7.29,7.29,7.27,7.27,128200.0,7.29,7.29,7.27,7.27,128200.0
2011-01-21 10:35:00,7.27,7.28,7.27,7.28,510600.0,7.27,7.28,7.27,7.28,510600.0
2011-01-21 10:40:00,7.28,7.3,7.27,7.3,198900.0,7.28,7.3,7.27,7.3,198900.0
2011-01-21 10:45:00,7.29,7.3,7.25,7.25,314800.0,7.29,7.3,7.25,7.25,314800.0
2011-01-21 10:50:00,7.25,7.26,7.22,7.22,80300.0,7.25,7.26,7.22,7.22,80300.0
2011-01-21 10:55:00,7.22,7.22,7.2,7.2,196000.0,7.22,7.22,7.2,7.2,196000.0
2011-01-21 11:00:00,7.2,7.2,7.18,7.19,398700.0,7.2,7.2,7.18,7.19,398700.0
2011-01-21 11:05:00,7.19,7.2,7.19,7.19,206900.0,7.19,7.2,7.19,7.19,206900.0
2011-01-21 11:10:00,7.19,7.2,7.16,7.16,120600.0,7.19,7.2,7.16,7.16,120600.0
2011-01-21 11:15:00,7.16,7.17,7.16,7.16,49900.0,7.16,7.17,7.16,7.16,49900.0
2011-01-21 11:20:00,7.16,7.17,7.16,7.16,49600.0,7.16,7.17,7.16,7.16,49600.0
2011-01-21 11:25:00,7.16,7.17,7.16,7.16,76200.0,7.16,7.17,7.16,7.16,76200.0
2011-01-21 11:30:00,7.16,7.17,7.14,7.16,203900.0,7.16,7.17,7.14,7.16,203900.0
2011-01-21 11:35:00,7.17,7.19,7.16,7.16,108500.0,7.17,7.19,7.16,7.16,108500.0
2011-01-21 11:40:00,7.16,7.18,7.16,7.16,149300.0,7.16,7.18,7.16,7.16,149300.0
2011-01-21 11:45:00,7.16,7.18,7.16,7.18,59400.0,7.16,7.18,7.16,7.18,59400.0
2011-01-21 11:50:00,7.18,7.19,7.16,7.16,119300.0,7.18,7.19,7.16,7.16,119300.0
2011-01-21 11:55:00,7.16,7.2,7.16,7.19,82800.0,7.16,7.2,7.16,7.19,82800.0
2011-01-21 12:00:00,7.19,7.2,7.19,7.2,18200.0,7.19,7.2,7.19,7.2,18200.0
2011-01-21 12:05:00,7.2,7.22,7.19,7.21,174000.0,7.2,7.22,7.19,7.21,174000.0
2011-01-21 12:10:00,7.21,7.23,7.21,7.22,90400.0,7.21,7.23,7.21,7.22,90400.0
2011-01-21 12:15:00,7.22,7.22,7.21,7.21,5700.0,7.22,7.22,7.21,7.21,5700.0
2011-01-21 12:20:00,7.22,7.24,7.21,7.23,91600.0,7.22,7.24,7.21,7.23,91600.0
2011-01-21 12:25:00,7.23,7.24,7.22,7.24,30900.0,7.23,7.24,7.22,7.24,30900.0
2011-01-21 12:30:00,7.24,7.24,7.21,7.21,36900.0,7.24,7.24,7.21,7.21,36900.0
2011-01-21 12:35:00,7.21,7.23,7.21,7.22,57200.0,7.21,7.23,7.21,7.22,57200.0
2011-01-21 12:40:00,7.22,7.23,7.21,7.21,62000.0,7.22,7.23,7.21,7.21,62000.0
2011-01-21 12:45:00,7.21,7.22,7.2,7.21,90700.0,7.21,7.22,7.2,7.21,90700.0
2011-01-21 12:50:00,7.2,7.22,7.2,7.21,31300.0,7.2,7.22,7.2,7.21,31300.0
2011-01-21 12:55:00,7.21,7.23,7.21,7.23,46900.0,7.21,7.23,7.21,7.23,46900.0
2011-01-21 13:00:00,7.23,7.23,7.22,7.22,13400.0,7.23,7.23,7.22,7.22,13400.0
2011-01-21 13:05:00,7.22,7.23,7.21,7.21,56300.0,7.22,7.23,7.21,7.21,56300.0
2011-01-21 13:10:00,7.21,7.22,7.21,7.22,11300.0,7.21,7.22,7.21,7.22,11300.0
2011-01-21 13:15:00,7.21,7.23,7.21,7.23,51500.0,7.21,7.23,7.21,7.23,51500.0
2011-01-21 13:20:00,7.23,7.23,7.22,7.22,18000.0,7.23,7.23,7.22,7.22,18000.0
2011-01-21 13:25:00,7.22,7.23,7.21,7.21,35600.0,7.22,7.23,7.21,7.21,35600.0
2011-01-21 13:30:00,7.21,7.23,7.21,7.22,63500.0,7.21,7.23,7.21,7.22,63500.0
2011-01-21 13:35:00,7.23,7.23,7.21,7.21,116200.0,7.23,7.23,7.21,7.21,116200.0
2011-01-21 13:40:00,7.21,7.22,7.21,7.21,47900.0,7.21,7.22,7.21,7.21,47900.0
2011-01-21 13:45:00,7.21,7.22,7.2,7.22,82800.0,7.21,7.22,7.2,7.22,82800.0
2011-01-21 13:50:00,7.21,7.22,7.2,7.2,30700.0,7.21,7.22,7.2,7.2,30700.0
2011-01-21 13:55:00,7.21,7.22,7.2,7.22,70700.0,7.21,7.22,7.2,7.22,70700.0
2011-01-21 14:00:00,7.22,7.23,7.21,7.22,54600.0,7.22,7.23,7.21,7.22,54600.0
2011-01-21 14:05:00,7.22,7.23,7.21,7.23,46000.0,7.22,7.23,7.21,7.23,46000.0
2011-01-21 14:10:00,7.22,7.23,7.21,7.22,51100.0,7.22,7.23,7.21,7.22,51100.0
2011-01-21 14:15:00,7.22,7.22,7.21,7.22,31100.0,7.22,7.22,7.21,7.22,31100.0
2011-01-21 14:20:00,7.22,7.22,7.21,7.22,62100.0,7.22,7.22,7.21,7.22,62100.0
2011-01-21 14:25:00,7.22,7.22,7.21,7.21,22900.0,7.22,7.22,7.21,7.21,22900.0
2011-01-21 14:30:00,7.22,7.23,7.21,7.23,90900.0,7.22,7.23,7.21,7.23,90900.0
2011-01-21 14:35:00,7.22,7.23,7.22,7.23,17300.0,7.22,7.23,7.22,7.23,17300.0
2011-01-21 14:40:00,7.22,7.23,7.22,7.22,20600.0,7.22,7.23,7.22,7.22,20600.0
2011-01-21 14:45:00,7.23,7.23,7.22,7.22,10900.0,7.23,7.23,7.22,7.22,10900.0
2011-01-21 14:50:00,7.22,7.23,7.22,7.22,27100.0,7.22,7.23,7.22,7.22,27100.0
2011-01-21 14:55:00,7.22,7.23,7.21,7.21,58600.0,7.22,7.23,7.21,7.21,58600.0
2011-01-21 15:00:00,7.21,7.22,7.21,7.22,13200.0,7.21,7.22,7.21,7.22,13200.0
2011-01-21 15:05:00,7.21,7.22,7.2,7.2,200400.0,7.21,7.22,7.2,7.2,200400.0
2011-01-21 15:10:00,7.2,7.2,7.17,7.17,315000.0,7.2,7.2,7.17,7.17,315000.0
2011-01-21 15:15:00,7.18,7.18,7.17,7.17,44800.0,7.18,7.18,7.17,7.17,44800.0
2011-01-21 15:20:00,7.18,7.18,7.17,7.18,88300.0,7.18,7.18,7.17,7.18,88300.0
2011-01-21 15:25:00,7.17,7.18,7.17,7.18,58800.0,7.17,7.18,7.17,7.18,58800.0
2011-01-21 15:30:00,7.18,7.18,7.17,7.17,55100.0,7.18,7.18,7.17,7.17,55100.0
2011-01-21 15:35:00,7.17,7.18,7.16,7.16,126500.0,7.17,7.18,7.16,7.16,126500.0
2011-01-21 15:40:00,7.16,7.18,7.16,7.18,284500.0,7.16,7.18,7.16,7.18,284500.0
2011-01-21 15:45:00,7.18,7.18,7.17,7.17,201100.0,7.18,7.18,7.17,7.17,201100.0
2011-01-21 15:50:00,7.18,7.18,7.16,7.16,195300.0,7.18,7.18,7.16,7.16,195300.0
2011-01-21 15:55:00,7.16,7.17,7.16,7.17,486100.0,7.16,7.17,7.16,7.17,486100.0
2011-01-24 09:30:00,7.15,7.18,7.12,7.16,201800.0,7.15,7.18,7.12,7.16,201800.0
2011-01-24 09:35:00,7.16,7.21,7.15,7.2,188600.0,7.16,7.21,7.15,7.2,188600.0
2011-01-24 09:40:00,7.21,7.22,7.19,7.2,121700.0,7.21,7.22,7.19,7.2,121700.0
2011-01-24 09:45:00,7.19,7.22,7.19,7.22,185200.0,7.19,7.22,7.19,7.22,185200.0
2011-01-24 09:50:00,7.22,7.22,7.17,7.17,471200.0,7.22,7.22,7.17,7.17,471200.0
2011-01-24 09:55:00,7.18,7.18,7.11,7.11,196300.0,7.18,7.18,7.11,7.11,196300.0
2011-01-24 10:00:00,7.11,7.14,7.1,7.13,408400.0,7.11,7.14,7.1,7.13,408400.0
2011-01-24 10:05:00,7.12,7.14,7.11,7.13,214000.0,7.12,7.14,7.11,7.13,214000.0
2011-01-24 10:10:00,7.12,7.14,7.12,7.13,116700.0,7.12,7.14,7.12,7.13,116700.0
2011-01-24 10:15:00,7.13,7.15,7.12,7.14,485200.0,7.13,7.15,7.12,7.14,485200.0
2011-01-24 10:20:00,7.13,7.14,7.09,7.09,766100.0,7.13,7.14,7.09,7.09,766100.0
2011-01-24 10:25:00,7.09,7.11,7.08,7.09,567900.0,7.09,7.11,7.08,7.09,567900.0
2011-01-24 10:30:00,7.08,7.09,7.04,7.05,471600.0,7.08,7.09,7.04,7.05,471600.0
2011-01-24 10:35:00,7.04,7.05,7.01,7.02,550300.0,7.04,7.05,7.01,7.02,550300.0
2011-01-24 10:40:00,7.03,7.09,7.02,7.08,202900.0,7.03,7.09,7.02,7.08,202900.0
2011-01-24 10:45:00,7.08,7.09,7.06,7.07,183600.0,7.08,7.09,7.06,7.07,183600.0
2011-01-24 10:50:00,7.07,7.1,7.06,7.1,132500.0,7.07,7.1,7.06,7.1,132500.0
2011-01-24 10:55:00,7.1,7.1,7.08,7.09,128300.0,7.1,7.1,7.08,7.09,128300.0
2011-01-24 11:00:00,7.08,7.13,7.08,7.13,614500.0,7.08,7.13,7.08,7.13,614500.0
2011-01-24 11:05:00,7.14,7.14,7.1,7.12,396500.0,7.14,7.14,7.1,7.12,396500.0
2011-01-24 11:10:00,7.12,7.12,7.08,7.09,118200.0,7.12,7.12,7.08,7.09,118200.0
2011-01-24 11:15:00,7.09,7.09,7.07,7.09,230000.0,7.09,7.09,7.07,7.09,230000.0
2011-01-24 11:20:00,7.08,7.09,7.08,7.08,32700.0,7.08,7.09,7.08,7.08,32700.0
2011-01-24 11:25:00,7.08,7.1,7.08,7.09,125600.0,7.08,7.1,7.08,7.09,125600.0
2011-01-24 11:30:00,7.09,7.12,7.09,7.11,155800.0,7.09,7.12,7.09,7.11,155800.0
2011-01-24 11:35:00,7.12,7.12,7.09,7.11,318500.0,7.12,7.12,7.09,7.11,318500.0
2011-01-24 11:40:00,7.11,7.11,7.1,7.1,20500.0,7.11,7.11,7.1,7.1,20500.0
2011-01-24 11:45:00,7.1,7.11,7.09,7.09,108200.0,7.1,7.11,7.09,7.09,108200.0
2011-01-24 11:50:00,7.1,7.11,7.08,7.09,247700.0,7.1,7.11,7.08,7.09,247700.0
2011-01-24 11:55:00,7.09,7.09,7.05,7.05,99700.0,7.09,7.09,7.05,7.05,99700.0
2011-01-24 12:00:00,7.06,7.07,7.05,7.06,349100.0,7.06,7.07,7.05,7.06,349100.0
2011-01-24 12:05:00,7.07,7.07,7.05,7.05,144800.0,7.07,7.07,7.05,7.05,144800.0
2011-01-24 12:10:00,7.06,7.07,7.05,7.06,167400.0,7.06,7.07,7.05,7.06,167400.0
2011-01-24 12:15:00,7.07,7.07,7.06,7.06,140500.0,7.07,7.07,7.06,7.06,140500.0
2011-01-24 12:20:00,7.07,7.07,7.06,7.06,62500.0,7.07,7.07,7.06,7.06,62500.0
2011-01-24 12:25:00,7.07,7.1,7.06,7.09,561700.0,7.07,7.1,7.06,7.09,561700.0
2011-01-24 12:30:00,7.1,7.1,7.09,7.1,160600.0,7.1,7.1,7.09,7.1,160600.0
2011-01-24 12:35:00,7.1,7.12,7.09,7.12,697800.0,7.1,7.12,7.09,7.12,697800.0
2011-01-24 12:40:00,7.12,7.14,7.12,7.14,101900.0,7.12,7.14,7.12,7.14,101900.0
2011-01-24 12:45:00,7.13,7.15,7.13,7.15,171100.0,7.13,7.15,7.13,7.15,171100.0
2011-01-24 12:50:00,7.15,7.15,7.14,7.14,76800.0,7.15,7.15,7.14,7.14,76800.0
2011-01-24 12:55:00,7.15,7.15,7.1,7.12,318100.0,7.15,7.15,7.1,7.12,318100.0
2011-01-24 13:00:00,7.13,7.13,7.1,7.12,188500.0,7.13,7.13,7.1,7.12,188500.0
2011-01-24 13:05:00,7.13,7.13,7.11,7.12,55500.0,7.13,7.13,7.11,7.12,55500.0
2011-01-24 13:10:00,7.11,7.13,7.11,7.12,87700.0,7.11,7.13,7.11,7.12,87700.0
2011-01-24 13:15:00,7.13,7.13,7.12,7.13,17200.0,7.13,7.13,7.12,7.13,17200.0
2011-01-24 13:20:00,7.13,7.14,7.12,7.13,76400.0,7.13,7.14,7.12,7.13,76400.0
2011-01-24 13:25:00,7.13,7.14,7.13,7.13,25300.0,7.13,7.14,7.13,7.13,25300.0
2011-01-24 13:30:00,7.14,7.14,7.12,7.12,73800.0,7.14,7.14,7.12,7.12,73800.0
2011-01-24 13:35:00,7.13,7.13,7.1,7.11,157900.0,7.13,7.13,7.1,7.11,157900.0
2011-01-24 13:40:00,7.11,7.13,7.1,7.12,180800.0,7.11,7.13,7.1,7.12,180800.0
2011-01-24 13:45:00,7.11,7.12,7.09,7.11,116400.0,7.11,7.12,7.09,7.11,116400.0
2011-01-24 13:50:00,7.11,7.12,7.1,7.1,71200.0,7.11,7.12,7.1,7.1,71200.0
2011-01-24 13:55:00,7.1,7.11,7.08,7.08,140300.0,7.1,7.11,7.08,7.08,140300.0
2011-01-24 14:00:00,7.08,7.11,7.08,7.11,111200.0,7.08,7.11,7.08,7.11,111200.0
2011-01-24 14:05:00,7.1,7.12,7.1,7.12,43600.0,7.1,7.12,7.1,7.12,43600.0
2011-01-24 14:10:00,7.12,7.13,7.11,7.12,33600.0,7.12,7.13,7.11,7.12,33600.0
2011-01-24 14:15:00,7.13,7.14,7.12,7.13,88200.0,7.13,7.14,7.12,7.13,88200.0
2011-01-24 14:20:00,7.14,7.14,7.13,7.13,47200.0,7.14,7.14,7.13,7.13,47200.0
2011-01-24 14:25:00,7.14,7.14,7.11,7.12,525600.0,7.14,7.14,7.11,7.12,525600.0
2011-01-24 14:30:00,7.12,7.16,7.11,7.16,346500.0,7.12,7.16,7.11,7.16,346500.0
2011-01-24 14:35:00,7.16,7.17,7.16,7.17,66500.0,7.16,7.17,7.16,7.17,66500.0
2011-01-24 14:40:00,7.17,7.18,7.15,7.15,169300.0,7.17,7.18,7.15,7.15,169300.0
2011-01-24 14:45:00,7.16,7.16,7.15,7.16,28000.0,7.16,7.16,7.15,7.16,28000.0
2011-01-24 14:50:00,7.16,7.16,7.15,7.16,76800.0,7.16,7.16,7.15,7.16,76800.0
2011-01-24 14:55:00,7.16,7.16,7.14,7.16,91000.0,7.16,7.16,7.14,7.16,91000.0
2011-01-24 15:00:00,7.16,7.16,7.15,7.16,34500.0,7.16,7.16,7.15,7.16,34500.0
2011-01-24 15:05:00,7.16,7.16,7.15,7.16,34600.0,7.16,7.16,7.15,7.16,34600.0
2011-01-24 15:10:00,7.15,7.16,7.14,7.14,96700.0,7.15,7.16,7.14,7.14,96700.0
2011-01-24 15:15:00,7.15,7.15,7.13,7.13,93000.0,7.15,7.15,7.13,7.13,93000.0
2011-01-24 15:20:00,7.14,7.14,7.13,7.13,68800.0,7.14,7.14,7.13,7.13,68800.0
2011-01-24 15:25:00,7.13,7.14,7.13,7.13,31900.0,7.13,7.14,7.13,7.13,31900.0
2011-01-24 15:30:00,7.13,7.14,7.13,7.14,73100.0,7.13,7.14,7.13,7.14,73100.0
2011-01-24 15:35:00,7.14,7.15,7.13,7.15,72900.0,7.14,7.15,7.13,7.15,72900.0
2011-01-24 15:40:00,7.14,7.15,7.14,7.14,111000.0,7.14,7.15,7.14,7.14,111000.0
2011-01-24 15:45:00,7.14,7.14,7.12,7.12,258900.0,7.14,7.14,7.12,7.12,258900.0
2011-01-24 15:50:00,7.12,7.13,7.11,7.12,169000.0,7.12,7.13,7.11,7.12,169000.0
2011-01-24 15:55:00,7.12,7.13,7.12,7.12,478800.0,7.12,7.13,7.12,7.12,478800.0
2011-01-25 09:30:00,7.11,7.14,7.1,7.14,76000.0,7.11,7.14,7.1,7.14,76000.0
2011-01-25 09:35:00,7.14,7.16,7.13,7.16,85500.0,7.14,7.16,7.13,7.16,85500.0
2011-01-25 09:40:00,7.15,7.16,7.14,7.16,100800.0,7.15,7.16,7.14,7.16,100800.0
2011-01-25 09:45:00,7.16,7.16,7.12,7.16,214700.0,7.16,7.16,7.12,7.16,214700.0
2011-01-25 09:50:00,7.16,7.18,7.15,7.18,99100.0,7.16,7.18,7.15,7.18,99100.0
2011-01-25 09:55:00,7.18,7.2,7.17,7.18,164100.0,7.18,7.2,7.17,7.18,164100.0
2011-01-25 10:00:00,7.18,7.2,7.18,7.19,74300.0,7.18,7.2,7.18,7.19,74300.0
2011-01-25 10:05:00,7.19,7.2,7.18,7.18,198900.0,7.19,7.2,7.18,7.18,198900.0
2011-01-25 10:10:00,7.18,7.19,7.15,7.17,225100.0,7.18,7.19,7.15,7.17,225100.0
2011-01-25 10:15:00,7.16,7.16,7.14,7.14,66200.0,7.16,7.16,7.14,7.14,66200.0
2011-01-25 10:20:00,7.14,7.15,7.14,7.15,8200.0,7.14,7.15,7.14,7.15,8200.0
2011-01-25 10:25:00,7.14,7.15,7.14,7.15,22300.0,7.14,7.15,7.14,7.15,22300.0
2011-01-25 10:30:00,7.14,7.15,7.14,7.15,21100.0,7.14,7.15,7.14,7.15,21100.0
2011-01-25 10:35:00,7.15,7.15,7.14,7.15,66000.0,7.15,7.15,7.14,7.15,66000.0
2011-01-25 10:40:00,7.14,7.15,7.14,7.14,121000.0,7.14,7.15,7.14,7.14,121000.0
2011-01-25 10:45:00,7.14,7.15,7.14,7.14,44100.0,7.14,7.15,7.14,7.14,44100.0
2011-01-25 10:50:00,7.15,7.17,7.14,7.16,217100.0,7.15,7.17,7.14,7.16,217100.0
2011-01-25 10:55:00,7.16,7.17,7.14,7.14,109700.0,7.16,7.17,7.14,7.14,109700.0
2011-01-25 11:00:00,7.14,7.15,7.14,7.14,23700.0,7.14,7.15,7.14,7.14,23700.0
2011-01-25 11:05:00,7.15,7.15,7.14,7.14,53100.0,7.15,7.15,7.14,7.14,53100.0
2011-01-25 11:10:00,7.14,7.15,7.12,7.12,135400.0,7.14,7.15,7.12,7.12,135400.0
2011-01-25 11:15:00,7.12,7.12,7.08,7.09,365900.0,7.12,7.12,7.08,7.09,365900.0
2011-01-25 11:20:00,7.09,7.1,7.06,7.06,247900.0,7.09,7.1,7.06,7.06,247900.0
2011-01-25 11:25:00,7.06,7.07,7.05,7.05,181000.0,7.06,7.07,7.05,7.05,181000.0
2011-01-25 11:30:00,7.05,7.06,7.05,7.05,200100.0,7.05,7.06,7.05,7.05,200100.0
2011-01-25 11:35:00,7.05,7.06,7.05,7.05,54000.0,7.05,7.06,7.05,7.05,54000.0
2011-01-25 11:40:00,7.05,7.07,7.05,7.07,174800.0,7.05,7.07,7.05,7.07,174800.0
2011-01-25 11:45:00,7.07,7.08,7.06,7.07,102000.0,7.07,7.08,7.06,7.07,102000.0
2011-01-25 11:50:00,7.08,7.08,7.07,7.07,49800.0,7.08,7.08,7.07,7.07,49800.0
2011-01-25 11:55:00,7.08,7.09,7.07,7.08,59200.0,7.08,7.09,7.07,7.08,59200.0
2011-01-25 12:00:00,7.1,7.1,7.07,7.07,216300.0,7.1,7.1,7.07,7.07,216300.0
2011-01-25 12:05:00,7.07,7.07,7.04,7.05,369100.0,7.07,7.07,7.04,7.05,369100.0
2011-01-25 12:10:00,7.05,7.06,7.05,7.06,133300.0,7.05,7.06,7.05,7.06,133300.0
2011-01-25 12:15:00,7.05,7.06,7.04,7.05,269300.0,7.05,7.06,7.04,7.05,269300.0
2011-01-25 12:20:00,7.05,7.06,7.05,7.06,84500.0,7.05,7.06,7.05,7.06,84500.0
2011-01-25 12:25:00,7.05,7.07,7.03,7.07,536100.0,7.05,7.07,7.03,7.07,536100.0
2011-01-25 12:30:00,7.07,7.1,7.03,7.03,489600.0,7.07,7.1,7.03,7.03,489600.0
2011-01-25 12:35:00,7.03,7.04,7.03,7.03,72100.0,7.03,7.04,7.03,7.03,72100.0
2011-01-25 12:40:00,7.03,7.04,7.03,7.03,28800.0,7.03,7.04,7.03,7.03,28800.0
2011-01-25 12:45:00,7.04,7.04,7.01,7.03,1159800.0,7.04,7.04,7.01,7.03,1159800.0
2011-01-25 12:50:00,7.02,7.07,7.02,7.07,782600.0,7.02,7.07,7.02,7.07,782600.0
2011-01-25 12:55:00,7.07,7.07,7.04,7.04,158500.0,7.07,7.07,7.04,7.04,158500.0
2011-01-25 13:00:00,7.04,7.05,7.04,7.04,105000.0,7.04,7.05,7.04,7.04,105000.0
2011-01-25 13:05:00,7.04,7.06,7.04,7.04,121800.0,7.04,7.06,7.04,7.04,121800.0
2011-01-25 13:10:00,7.06,7.08,7.06,7.07,89500.0,7.06,7.08,7.06,7.07,89500.0
2011-01-25 13:15:00,7.07,7.08,7.06,7.07,108000.0,7.07,7.08,7.06,7.07,108000.0
2011-01-25 13:20:00,7.07,7.07,7.05,7.06,79400.0,7.07,7.07,7.05,7.06,79400.0
2011-01-25 13:25:00,7.05,7.06,7.05,7.05,26500.0,7.05,7.06,7.05,7.05,26500.0
2011-01-25 13:30:00,7.05,7.06,7.05,7.05,15200.0,7.05,7.06,7.05,7.05,15200.0
2011-01-25 13:35:00,7.05,7.06,7.04,7.04,111000.0,7.05,7.06,7.04,7.04,111000.0
2011-01-25 13:40:00,7.05,7.05,7.04,7.04,20600.0,7.05,7.05,7.04,7.04,20600.0
2011-01-25 13:45:00,7.04,7.05,7.03,7.03,83400.0,7.04,7.05,7.03,7.03,83400.0
2011-01-25 13:50:00,7.04,7.04,7.02,7.02,82300.0,7.04,7.04,7.02,7.02,82300.0
2011-01-25 13:55:00,7.02,7.04,7.02,7.03,80100.0,7.02,7.04,7.02,7.03,80100.0
2011-01-25 14:00:00,7.04,7.04,7.03,7.03,47200.0,7.04,7.04,7.03,7.03,47200.0
2011-01-25 14:05:00,7.04,7.04,7.02,7.02,153500.0,7.04,7.04,7.02,7.02,153500.0
2011-01-25 14:10:00,7.03,7.03,7.01,7.01,206800.0,7.03,7.03,7.01,7.01,206800.0
2011-01-25 14:15:00,7.02,7.02,6.99,6.99,378700.0,7.02,7.02,6.99,6.99,378700.0
2011-01-25 14:20:00,6.99,7.03,6.98,7.02,412500.0,6.99,7.03,6.98,7.02,412500.0
2011-01-25 14:25:00,7.03,7.03,6.99,7.02,345200.0,7.03,7.03,6.99,7.02,345200.0
2011-01-25 14:30:00,7.01,7.02,7.01,7.02,25100.0,7.01,7.02,7.01,7.02,25100.0
2011-01-25 14:35:00,7.01,7.03,7.01,7.03,146200.0,7.01,7.03,7.01,7.03,146200.0
2011-01-25 14:40:00,7.03,7.03,7.02,7.02,43100.0,7.03,7.03,7.02,7.02,43100.0
2011-01-25 14:45:00,7.03,7.04,7.02,7.03,149900.0,7.03,7.04,7.02,7.03,149900.0
2011-01-25 14:50:00,7.03,7.03,7.01,7.02,407300.0,7.03,7.03,7.01,7.02,407300.0
2011-01-25 14:55:00,7.03,7.04,7.02,7.04,1070000.0,7.03,7.04,7.02,7.04,1070000.0
2011-01-25 15:00:00,7.04,7.04,7.03,7.04,61600.0,7.04,7.04,7.03,7.04,61600.0
2011-01-25 15:05:00,7.04,7.04,7.03,7.04,178800.0,7.04,7.04,7.03,7.04,178800.0
2011-01-25 15:10:00,7.04,7.04,7.03,7.03,52700.0,7.04,7.04,7.03,7.03,52700.0
2011-01-25 15:15:00,7.04,7.05,7.03,7.05,183500.0,7.04,7.05,7.03,7.05,183500.0
2011-01-25 15:20:00,7.05,7.06,7.04,7.05,553200.0,7.05,7.06,7.04,7.05,553200.0
2011-01-25 15:25:00,7.05,7.05,7.03,7.04,286300.0,7.05,7.05,7.03,7.04,286300.0
2011-01-25 15:30:00,7.03,7.04,7.0,7.01,421800.0,7.03,7.04,7.0,7.01,421800.0
2011-01-25 15:35:00,7.02,7.04,7.01,7.03,3473200.0,7.02,7.04,7.01,7.03,3473200.0
2011-01-25 15:40:00,7.03,7.04,7.0,7.02,914000.0,7.03,7.04,7.0,7.02,914000.0
2011-01-25 15:45:00,7.01,7.02,7.0,7.02,546700.0,7.01,7.02,7.0,7.02,546700.0
2011-01-25 15:50:00,7.02,7.04,7.01,7.04,773300.0,7.02,7.04,7.01,7.04,773300.0
2011-01-25 15:55:00,7.04,7.05,7.03,7.03,1395800.0,7.04,7.05,7.03,7.03,1395800.0
2011-01-26 09:30:00,7.05,7.1,7.01,7.09,319300.0,7.05,7.1,7.01,7.09,319300.0
2011-01-26 09:35:00,7.09,7.14,7.07,7.1,423100.0,7.09,7.14,7.07,7.1,423100.0
2011-01-26 09:40:00,7.09,7.1,7.07,7.09,180700.0,7.09,7.1,7.07,7.09,180700.0
2011-01-26 09:45:00,7.09,7.14,7.09,7.11,461400.0,7.09,7.14,7.09,7.11,461400.0
2011-01-26 09:50:00,7.11,7.14,7.11,7.13,123400.0,7.11,7.14,7.11,7.13,123400.0
2011-01-26 09:55:00,7.13,7.15,7.12,7.14,304300.0,7.13,7.15,7.12,7.14,304300.0
2011-01-26 10:00:00,7.14,7.14,7.13,7.14,272400.0,7.14,7.14,7.13,7.14,272400.0
2011-01-26 10:05:00,7.14,7.18,7.12,7.18,673200.0,7.14,7.18,7.12,7.18,673200.0
2011-01-26 10:10:00,7.17,7.18,7.15,7.16,378500.0,7.17,7.18,7.15,7.16,378500.0
2011-01-26 10:15:00,7.15,7.16,7.11,7.11,426000.0,7.15,7.16,7.11,7.11,426000.0
2011-01-26 10:20:00,7.12,7.13,7.09,7.13,456700.0,7.12,7.13,7.09,7.13,456700.0
2011-01-26 10:25:00,7.13,7.13,7.11,7.12,322400.0,7.13,7.13,7.11,7.12,322400.0
2011-01-26 10:30:00,7.12,7.12,7.1,7.11,147800.0,7.12,7.12,7.1,7.11,147800.0
2011-01-26 10:35:00,7.1,7.12,7.1,7.11,339200.0,7.1,7.12,7.1,7.11,339200.0
2011-01-26 10:40:00,7.12,7.13,7.11,7.12,45200.0,7.12,7.13,7.11,7.12,45200.0
2011-01-26 10:45:00,7.13,7.14,7.12,7.13,159300.0,7.13,7.14,7.12,7.13,159300.0
2011-01-26 10:50:00,7.14,7.14,7.13,7.14,123200.0,7.14,7.14,7.13,7.14,123200.0
2011-01-26 10:55:00,7.13,7.14,7.13,7.13,80700.0,7.13,7.14,7.13,7.13,80700.0
2011-01-26 11:00:00,7.13,7.15,7.13,7.15,356000.0,7.13,7.15,7.13,7.15,356000.0
2011-01-26 11:05:00,7.14,7.15,7.12,7.12,257600.0,7.14,7.15,7.12,7.12,257600.0
2011-01-26 11:10:00,7.13,7.13,7.12,7.12,36800.0,7.13,7.13,7.12,7.12,36800.0
2011-01-26 11:15:00,7.12,7.13,7.12,7.13,41600.0,7.12,7.13,7.12,7.13,41600.0
2011-01-26 11:20:00,7.12,7.13,7.11,7.11,69100.0,7.12,7.13,7.11,7.11,69100.0
2011-01-26 11:25:00,7.11,7.12,7.1,7.1,79600.0,7.11,7.12,7.1,7.1,79600.0
2011-01-26 11:30:00,7.11,7.11,7.09,7.09,31200.0,7.11,7.11,7.09,7.09,31200.0
2011-01-26 11:35:00,7.09,7.1,7.08,7.08,71100.0,7.09,7.1,7.08,7.08,71100.0
2011-01-26 11:40:00,7.09,7.09,7.08,7.08,64600.0,7.09,7.09,7.08,7.08,64600.0
2011-01-26 11:45:00,7.08,7.1,7.08,7.09,118500.0,7.08,7.1,7.08,7.09,118500.0
2011-01-26 11:50:00,7.09,7.1,7.07,7.07,80100.0,7.09,7.1,7.07,7.07,80100.0
2011-01-26 11:55:00,7.07,7.08,7.07,7.07,35600.0,7.07,7.08,7.07,7.07,35600.0
2011-01-26 12:00:00,7.07,7.08,7.06,7.06,52900.0,7.07,7.08,7.06,7.06,52900.0
2011-01-26 12:05:00,7.06,7.08,7.06,7.08,202000.0,7.06,7.08,7.06,7.08,202000.0
2011-01-26 12:10:00,7.08,7.09,7.08,7.09,10500.0,7.08,7.09,7.08,7.09,10500.0
2011-01-26 12:15:00,7.08,7.09,7.06,7.07,89500.0,7.08,7.09,7.06,7.07,89500.0
2011-01-26 12:20:00,7.06,7.07,7.06,7.06,30500.0,7.06,7.07,7.06,7.06,30500.0
2011-01-26 12:25:00,7.06,7.07,7.06,7.07,13400.0,7.06,7.07,7.06,7.07,13400.0
2011-01-26 12:30:00,7.06,7.07,7.04,7.04,207900.0,7.06,7.07,7.04,7.04,207900.0
2011-01-26 12:35:00,7.04,7.05,7.04,7.05,53400.0,7.04,7.05,7.04,7.05,53400.0
2011-01-26 12:40:00,7.04,7.05,7.03,7.03,127400.0,7.04,7.05,7.03,7.03,127400.0
2011-01-26 12:45:00,7.03,7.04,7.03,7.03,280900.0,7.03,7.04,7.03,7.03,280900.0
2011-01-26 12:50:00,7.04,7.05,7.03,7.04,337200.0,7.04,7.05,7.03,7.04,337200.0
2011-01-26 12:55:00,7.03,7.05,7.03,7.05,198400.0,7.03,7.05,7.03,7.05,198400.0
2011-01-26 13:00:00,7.05,7.06,7.04,7.05,707000.0,7.05,7.06,7.04,7.05,707000.0
2011-01-26 13:05:00,7.05,7.05,7.04,7.05,41600.0,7.05,7.05,7.04,7.05,41600.0
2011-01-26 13:10:00,7.04,7.05,7.04,7.04,37600.0,7.04,7.05,7.04,7.04,37600.0
2011-01-26 13:15:00,7.05,7.05,7.04,7.04,513600.0,7.05,7.05,7.04,7.04,513600.0
2011-01-26 13:20:00,7.05,7.05,7.04,7.05,300400.0,7.05,7.05,7.04,7.05,300400.0
2011-01-26 13:25:00,7.04,7.05,7.04,7.05,402900.0,7.04,7.05,7.04,7.05,402900.0
2011-01-26 13:30:00,7.05,7.05,7.03,7.04,239600.0,7.05,7.05,7.03,7.04,239600.0
2011-01-26 13:35:00,7.03,7.06,7.02,7.03,756300.0,7.03,7.06,7.02,7.03,756300.0
2011-01-26 13:40:00,7.04,7.05,7.03,7.05,532700.0,7.04,7.05,7.03,7.05,532700.0
2011-01-26 13:45:00,7.04,7.05,7.04,7.05,24100.0,7.04,7.05,7.04,7.05,24100.0
2011-01-26 13:50:00,7.05,7.05,7.04,7.05,59100.0,7.05,7.05,7.04,7.05,59100.0
2011-01-26 13:55:00,7.04,7.05,7.02,7.02,223000.0,7.04,7.05,7.02,7.02,223000.0
2011-01-26 14:00:00,7.02,7.03,7.02,7.03,44700.0,7.02,7.03,7.02,7.03,44700.0
2011-01-26 14:05:00,7.02,7.05,7.02,7.02,980200.0,7.02,7.05,7.02,7.02,980200.0
2011-01-26 14:10:00,7.02,7.05,7.02,7.04,2083000.0,7.02,7.05,7.02,7.04,2083000.0
2011-01-26 14:15:00,7.03,7.05,7.03,7.04,171700.0,7.03,7.05,7.03,7.04,171700.0
2011-01-26 14:20:00,7.05,7.05,7.03,7.05,88100.0,7.05,7.05,7.03,7.05,88100.0
2011-01-26 14:25:00,7.04,7.05,7.04,7.05,87800.0,7.04,7.05,7.04,7.05,87800.0
2011-01-26 14:30:00,7.04,7.05,7.04,7.04,54400.0,7.04,7.05,7.04,7.04,54400.0
2011-01-26 14:35:00,7.05,7.05,7.04,7.05,32100.0,7.05,7.05,7.04,7.05,32100.0
2011-01-26 14:40:00,7.05,7.05,7.04,7.05,74800.0,7.05,7.05,7.04,7.05,74800.0
2011-01-26 14:45:00,7.04,7.06,7.04,7.06,334500.0,7.04,7.06,7.04,7.06,334500.0
2011-01-26 14:50:00,7.06,7.09,7.06,7.08,266500.0,7.06,7.09,7.06,7.08,266500.0
2011-01-26 14:55:00,7.08,7.08,7.06,7.06,112300.0,7.08,7.08,7.06,7.06,112300.0
2011-01-26 15:00:00,7.06,7.09,7.06,7.09,176600.0,7.06,7.09,7.06,7.09,176600.0
2011-01-26 15:05:00,7.09,7.11,7.08,7.11,163600.0,7.09,7.11,7.08,7.11,163600.0
2011-01-26 15:10:00,7.11,7.14,7.11,7.12,232300.0,7.11,7.14,7.11,7.12,232300.0
2011-01-26 15:15:00,7.13,7.14,7.11,7.14,421400.0,7.13,7.14,7.11,7.14,421400.0
2011-01-26 15:20:00,7.13,7.14,7.13,7.14,23400.0,7.13,7.14,7.13,7.14,23400.0
2011-01-26 15:25:00,7.14,7.17,7.13,7.16,379400.0,7.14,7.17,7.13,7.16,379400.0
2011-01-26 15:30:00,7.16,7.17,7.15,7.16,653100.0,7.16,7.17,7.15,7.16,653100.0
2011-01-26 15:35:00,7.16,7.17,7.16,7.17,300400.0,7.16,7.17,7.16,7.17,300400.0
2011-01-26 15:40:00,7.17,7.17,7.16,7.17,96600.0,7.17,7.17,7.16,7.17,96600.0
2011-01-26 15:45:00,7.16,7.16,7.14,7.14,398000.0,7.16,7.16,7.14,7.14,398000.0
2011-01-26 15:50:00,7.14,7.18,7.14,7.18,739500.0,7.14,7.18,7.14,7.18,739500.0
2011-01-26 15:55:00,7.17,7.18,7.15,7.16,669700.0,7.17,7.18,7.15,7.16,669700.0
2011-01-27 09:30:00,7.14,7.16,7.13,7.16,49600.0,7.14,7.16,7.13,7.16,49600.0
2011-01-27 09:35:00,7.15,7.2,7.15,7.2,71300.0,7.15,7.2,7.15,7.2,71300.0
2011-01-27 09:40:00,7.2,7.24,7.19,7.24,109800.0,7.2,7.24,7.19,7.24,109800.0
2011-01-27 09:45:00,7.24,7.24,7.2,7.2,123700.0,7.24,7.24,7.2,7.2,123700.0
2011-01-27 09:50:00,7.2,7.23,7.2,7.23,69200.0,7.2,7.23,7.2,7.23,69200.0
2011-01-27 09:55:00,7.23,7.27,7.22,7.25,388500.0,7.23,7.27,7.22,7.25,388500.0
2011-01-27 10:00:00,7.25,7.27,7.24,7.25,116300.0,7.25,7.27,7.24,7.25,116300.0
2011-01-27 10:05:00,7.25,7.27,7.24,7.25,213200.0,7.25,7.27,7.24,7.25,213200.0
2011-01-27 10:10:00,7.26,7.27,7.24,7.26,147000.0,7.26,7.27,7.24,7.26,147000.0
2011-01-27 10:15:00,7.25,7.26,7.25,7.26,18900.0,7.25,7.26,7.25,7.26,18900.0
2011-01-27 10:20:00,7.25,7.26,7.25,7.26,44500.0,7.25,7.26,7.25,7.26,44500.0
2011-01-27 10:25:00,7.26,7.29,7.25,7.29,688800.0,7.26,7.29,7.25,7.29,688800.0
2011-01-27 10:30:00,7.28,7.32,7.28,7.31,454400.0,7.28,7.32,7.28,7.31,454400.0
2011-01-27 10:35:00,7.31,7.31,7.29,7.3,165500.0,7.31,7.31,7.29,7.3,165500.0
2011-01-27 10:40:00,7.3,7.31,7.28,7.29,379100.0,7.3,7.31,7.28,7.29,379100.0
2011-01-27 10:45:00,7.29,7.31,7.29,7.3,437700.0,7.29,7.31,7.29,7.3,437700.0
2011-01-27 10:50:00,7.3,7.31,7.3,7.3,80400.0,7.3,7.31,7.3,7.3,80400.0
2011-01-27 10:55:00,7.31,7.31,7.29,7.3,320300.0,7.31,7.31,7.29,7.3,320300.0
2011-01-27 11:00:00,7.3,7.31,7.3,7.3,36000.0,7.3,7.31,7.3,7.3,36000.0
2011-01-27 11:05:00,7.3,7.31,7.3,7.3,169200.0,7.3,7.31,7.3,7.3,169200.0
2011-01-27 11:10:00,7.3,7.31,7.3,7.31,36800.0,7.3,7.31,7.3,7.31,36800.0
2011-01-27 11:15:00,7.31,7.31,7.29,7.3,274300.0,7.31,7.31,7.29,7.3,274300.0
2011-01-27 11:20:00,7.3,7.31,7.3,7.3,68600.0,7.3,7.31,7.3,7.3,68600.0
2011-01-27 11:25:00,7.3,7.31,7.29,7.3,332400.0,7.3,7.31,7.29,7.3,332400.0
2011-01-27 11:30:00,7.3,7.31,7.29,7.3,279200.0,7.3,7.31,7.29,7.3,279200.0
2011-01-27 11:35:00,7.3,7.31,7.3,7.3,59000.0,7.3,7.31,7.3,7.3,59000.0
2011-01-27 11:40:00,7.31,7.31,7.29,7.3,192400.0,7.31,7.31,7.29,7.3,192400.0
2011-01-27 11:45:00,7.31,7.31,7.29,7.31,311200.0,7.31,7.31,7.29,7.31,311200.0
2011-01-27 11:50:00,7.3,7.31,7.3,7.3,54100.0,7.3,7.31,7.3,7.3,54100.0
2011-01-27 11:55:00,7.3,7.32,7.29,7.32,418300.0,7.3,7.32,7.29,7.32,418300.0
2011-01-27 12:00:00,7.32,7.33,7.31,7.32,345400.0,7.32,7.33,7.31,7.32,345400.0
2011-01-27 12:05:00,7.32,7.34,7.32,7.34,304300.0,7.32,7.34,7.32,7.34,304300.0
2011-01-27 12:10:00,7.34,7.35,7.33,7.33,227800.0,7.34,7.35,7.33,7.33,227800.0
2011-01-27 12:15:00,7.34,7.34,7.29,7.32,340900.0,7.34,7.34,7.29,7.32,340900.0
2011-01-27 12:20:00,7.32,7.32,7.3,7.3,82300.0,7.32,7.32,7.3,7.3,82300.0
2011-01-27 12:25:00,7.3,7.31,7.29,7.3,514200.0,7.3,7.31,7.29,7.3,514200.0
2011-01-27 12:30:00,7.3,7.31,7.3,7.3,216600.0,7.3,7.31,7.3,7.3,216600.0
2011-01-27 12:35:00,7.3,7.31,7.3,7.3,29200.0,7.3,7.31,7.3,7.3,29200.0
2011-01-27 12:40:00,7.3,7.31,7.3,7.3,51100.0,7.3,7.31,7.3,7.3,51100.0
2011-01-27 12:45:00,7.31,7.31,7.3,7.3,24000.0,7.31,7.31,7.3,7.3,24000.0
2011-01-27 12:50:00,7.3,7.31,7.29,7.3,266100.0,7.3,7.31,7.29,7.3,266100.0
2011-01-27 12:55:00,7.3,7.31,7.29,7.31,206000.0,7.3,7.31,7.29,7.31,206000.0
2011-01-27 13:00:00,7.3,7.31,7.3,7.3,316700.0,7.3,7.31,7.3,7.3,316700.0
2011-01-27 13:05:00,7.3,7.31,7.3,7.3,81100.0,7.3,7.31,7.3,7.3,81100.0
2011-01-27 13:10:00,7.3,7.31,7.3,7.3,23500.0,7.3,7.31,7.3,7.3,23500.0
2011-01-27 13:15:00,7.3,7.31,7.3,7.3,80800.0,7.3,7.31,7.3,7.3,80800.0
2011-01-27 13:20:00,7.3,7.31,7.3,7.3,21900.0,7.3,7.31,7.3,7.3,21900.0
2011-01-27 13:25:00,7.3,7.31,7.28,7.28,722100.0,7.3,7.31,7.28,7.28,722100.0
2011-01-27 13:30:00,7.28,7.29,7.26,7.26,294500.0,7.28,7.29,7.26,7.26,294500.0
2011-01-27 13:35:00,7.26,7.27,7.24,7.26,346100.0,7.26,7.27,7.24,7.26,346100.0
2011-01-27 13:40:00,7.26,7.27,7.25,7.25,238900.0,7.26,7.27,7.25,7.25,238900.0
2011-01-27 13:45:00,7.25,7.26,7.23,7.24,364600.0,7.25,7.26,7.23,7.24,364600.0
2011-01-27 13:50:00,7.24,7.24,7.21,7.22,349800.0,7.24,7.24,7.21,7.22,349800.0
2011-01-27 13:55:00,7.22,7.22,7.19,7.19,369400.0,7.22,7.22,7.19,7.19,369400.0
2011-01-27 14:00:00,7.19,7.2,7.19,7.19,47200.0,7.19,7.2,7.19,7.19,47200.0
2011-01-27 14:05:00,7.2,7.2,7.18,7.18,139000.0,7.2,7.2,7.18,7.18,139000.0
2011-01-27 14:10:00,7.19,7.19,7.18,7.18,41800.0,7.19,7.19,7.18,7.18,41800.0
2011-01-27 14:15:00,7.18,7.19,7.18,7.18,20200.0,7.18,7.19,7.18,7.18,20200.0
2011-01-27 14:20:00,7.18,7.19,7.18,7.19,44300.0,7.18,7.19,7.18,7.19,44300.0
2011-01-27 14:25:00,7.19,7.19,7.16,7.16,97300.0,7.19,7.19,7.16,7.16,97300.0
2011-01-27 14:30:00,7.17,7.21,7.16,7.2,299500.0,7.17,7.21,7.16,7.2,299500.0
2011-01-27 14:35:00,7.2,7.21,7.2,7.2,34400.0,7.2,7.21,7.2,7.2,34400.0
2011-01-27 14:40:00,7.2,7.22,7.2,7.21,144800.0,7.2,7.22,7.2,7.21,144800.0
2011-01-27 14:45:00,7.21,7.22,7.21,7.22,34000.0,7.21,7.22,7.21,7.22,34000.0
2011-01-27 14:50:00,7.21,7.22,7.2,7.2,153400.0,7.21,7.22,7.2,7.2,153400.0
2011-01-27 14:55:00,7.2,7.21,7.2,7.2,45000.0,7.2,7.21,7.2,7.2,45000.0
2011-01-27 15:00:00,7.2,7.2,7.18,7.19,218900.0,7.2,7.2,7.18,7.19,218900.0
2011-01-27 15:05:00,7.18,7.19,7.18,7.18,71500.0,7.18,7.19,7.18,7.18,71500.0
2011-01-27 15:10:00,7.18,7.19,7.18,7.18,56400.0,7.18,7.19,7.18,7.18,56400.0
2011-01-27 15:15:00,7.18,7.19,7.18,7.18,39100.0,7.18,7.19,7.18,7.18,39100.0
2011-01-27 15:20:00,7.19,7.19,7.18,7.19,42500.0,7.19,7.19,7.18,7.19,42500.0
2011-01-27 15:25:00,7.19,7.19,7.16,7.17,334300.0,7.19,7.19,7.16,7.17,334300.0
2011-01-27 15:30:00,7.16,7.19,7.16,7.19,541200.0,7.16,7.19,7.16,7.19,541200.0
2011-01-27 15:35:00,7.19,7.2,7.17,7.17,219100.0,7.19,7.2,7.17,7.17,219100.0
2011-01-27 15:40:00,7.18,7.18,7.17,7.17,140700.0,7.18,7.18,7.17,7.17,140700.0
2011-01-27 15:45:00,7.17,7.19,7.17,7.19,140300.0,7.17,7.19,7.17,7.19,140300.0
2011-01-27 15:50:00,7.18,7.19,7.16,7.16,274600.0,7.18,7.19,7.16,7.16,274600.0
2011-01-27 15:55:00,7.17,7.17,7.16,7.17,488300.0,7.17,7.17,7.16,7.17,488300.0
2011-01-28 09:30:00,7.12,7.12,7.02,7.06,434200.0,7.12,7.12,7.02,7.06,434200.0
2011-01-28 09:35:00,7.07,7.1,7.06,7.09,235500.0,7.07,7.1,7.06,7.09,235500.0
2011-01-28 09:40:00,7.1,7.15,7.1,7.14,141700.0,7.1,7.15,7.1,7.14,141700.0
2011-01-28 09:45:00,7.14,7.17,7.12,7.17,204100.0,7.14,7.17,7.12,7.17,204100.0
2011-01-28 09:50:00,7.17,7.17,7.14,7.15,260100.0,7.17,7.17,7.14,7.15,260100.0
2011-01-28 09:55:00,7.16,7.19,7.13,7.19,422500.0,7.16,7.19,7.13,7.19,422500.0
2011-01-28 10:00:00,7.18,7.19,7.16,7.18,143900.0,7.18,7.19,7.16,7.18,143900.0
2011-01-28 10:05:00,7.18,7.21,7.18,7.2,316700.0,7.18,7.21,7.18,7.2,316700.0
2011-01-28 10:10:00,7.21,7.22,7.2,7.21,342600.0,7.21,7.22,7.2,7.21,342600.0
2011-01-28 10:15:00,7.21,7.22,7.2,7.2,234900.0,7.21,7.22,7.2,7.2,234900.0
2011-01-28 10:20:00,7.2,7.2,7.14,7.15,116100.0,7.2,7.2,7.14,7.15,116100.0
2011-01-28 10:25:00,7.15,7.16,7.14,7.15,121000.0,7.15,7.16,7.14,7.15,121000.0
2011-01-28 10:30:00,7.14,7.15,7.11,7.13,166500.0,7.14,7.15,7.11,7.13,166500.0
2011-01-28 10:35:00,7.13,7.15,7.12,7.12,313400.0,7.13,7.15,7.12,7.12,313400.0
2011-01-28 10:40:00,7.13,7.13,7.12,7.12,18800.0,7.13,7.13,7.12,7.12,18800.0
2011-01-28 10:45:00,7.12,7.13,7.08,7.1,286400.0,7.12,7.13,7.08,7.1,286400.0
2011-01-28 10:50:00,7.09,7.1,7.07,7.07,105100.0,7.09,7.1,7.07,7.07,105100.0
2011-01-28 10:55:00,7.07,7.08,7.06,7.07,199700.0,7.07,7.08,7.06,7.07,199700.0
2011-01-28 11:00:00,7.07,7.07,7.04,7.06,192800.0,7.07,7.07,7.04,7.06,192800.0
2011-01-28 11:05:00,7.07,7.07,7.04,7.04,151000.0,7.07,7.07,7.04,7.04,151000.0
2011-01-28 11:10:00,7.05,7.06,7.03,7.05,565200.0,7.05,7.06,7.03,7.05,565200.0
2011-01-28 11:15:00,7.04,7.05,7.01,7.04,322500.0,7.04,7.05,7.01,7.04,322500.0
2011-01-28 11:20:00,7.04,7.06,7.03,7.04,300900.0,7.04,7.06,7.03,7.04,300900.0
2011-01-28 11:25:00,7.04,7.05,7.01,7.02,159700.0,7.04,7.05,7.01,7.02,159700.0
2011-01-28 11:30:00,7.01,7.02,7.01,7.01,64300.0,7.01,7.02,7.01,7.01,64300.0
2011-01-28 11:35:00,7.01,7.02,6.99,7.0,801000.0,7.01,7.02,6.99,7.0,801000.0
2011-01-28 11:40:00,6.99,7.0,6.98,6.99,68100.0,6.99,7.0,6.98,6.99,68100.0
2011-01-28 11:45:00,6.99,7.01,6.98,7.0,86900.0,6.99,7.01,6.98,7.0,86900.0
2011-01-28 11:50:00,7.0,7.01,6.97,7.01,300800.0,7.0,7.01,6.97,7.01,300800.0
2011-01-28 11:55:00,7.0,7.0,6.98,6.98,54900.0,7.0,7.0,6.98,6.98,54900.0
2011-01-28 12:00:00,6.98,6.99,6.96,6.98,123400.0,6.98,6.99,6.96,6.98,123400.0
2011-01-28 12:05:00,6.97,6.98,6.97,6.98,18900.0,6.97,6.98,6.97,6.98,18900.0
2011-01-28 12:10:00,6.98,6.98,6.97,6.97,13600.0,6.98,6.98,6.97,6.97,13600.0
2011-01-28 12:15:00,6.97,6.98,6.97,6.97,60100.0,6.97,6.98,6.97,6.97,60100.0
2011-01-28 12:20:00,6.97,6.98,6.97,6.97,24900.0,6.97,6.98,6.97,6.97,24900.0
2011-01-28 12:25:00,6.97,6.98,6.95,6.96,514100.0,6.97,6.98,6.95,6.96,514100.0
2011-01-28 12:30:00,6.95,6.97,6.94,6.96,327400.0,6.95,6.97,6.94,6.96,327400.0
2011-01-28 12:35:00,6.96,6.98,6.95,6.98,89300.0,6.96,6.98,6.95,6.98,89300.0
2011-01-28 12:40:00,6.98,6.98,6.96,6.98,307300.0,6.98,6.98,6.96,6.98,307300.0
2011-01-28 12:45:00,6.97,6.99,6.97,6.98,139400.0,6.97,6.99,6.97,6.98,139400.0
2011-01-28 12:50:00,6.98,6.98,6.97,6.98,95300.0,6.98,6.98,6.97,6.98,95300.0
2011-01-28 12:55:00,6.97,6.98,6.95,6.96,455300.0,6.97,6.98,6.95,6.96,455300.0
2011-01-28 13:00:00,6.96,6.97,6.95,6.96,379200.0,6.96,6.97,6.95,6.96,379200.0
2011-01-28 13:05:00,6.95,6.96,6.93,6.95,1331500.0,6.95,6.96,6.93,6.95,1331500.0
2011-01-28 13:10:00,6.96,6.97,6.95,6.97,485300.0,6.96,6.97,6.95,6.97,485300.0
2011-01-28 13:15:00,6.97,6.97,6.96,6.96,40700.0,6.97,6.97,6.96,6.96,40700.0
2011-01-28 13:20:00,6.96,6.97,6.95,6.96,150200.0,6.96,6.97,6.95,6.96,150200.0
2011-01-28 13:25:00,6.96,6.96,6.93,6.94,152500.0,6.96,6.96,6.93,6.94,152500.0
2011-01-28 13:30:00,6.93,6.97,6.93,6.95,127200.0,6.93,6.97,6.93,6.95,127200.0
2011-01-28 13:35:00,6.95,6.96,6.94,6.94,78700.0,6.95,6.96,6.94,6.94,78700.0
2011-01-28 13:40:00,6.95,6.95,6.93,6.94,160800.0,6.95,6.95,6.93,6.94,160800.0
2011-01-28 13:45:00,6.93,6.95,6.93,6.94,95900.0,6.93,6.95,6.93,6.94,95900.0
2011-01-28 13:50:00,6.95,6.95,6.94,6.95,45000.0,6.95,6.95,6.94,6.95,45000.0
2011-01-28 13:55:00,6.95,6.98,6.94,6.98,196800.0,6.95,6.98,6.94,6.98,196800.0
2011-01-28 14:00:00,6.98,6.98,6.97,6.98,44700.0,6.98,6.98,6.97,6.98,44700.0
2011-01-28 14:05:00,6.98,6.99,6.97,6.97,115300.0,6.98,6.99,6.97,6.97,115300.0
2011-01-28 14:10:00,6.98,6.99,6.97,6.99,95200.0,6.98,6.99,6.97,6.99,95200.0
2011-01-28 14:15:00,6.99,7.0,6.98,7.0,66200.0,6.99,7.0,6.98,7.0,66200.0
2011-01-28 14:20:00,7.0,7.01,6.99,7.01,57000.0,7.0,7.01,6.99,7.01,57000.0
2011-01-28 14:25:00,7.01,7.01,7.0,7.0,48500.0,7.01,7.01,7.0,7.0,48500.0
2011-01-28 14:30:00,7.01,7.02,7.0,7.01,101900.0,7.01,7.02,7.0,7.01,101900.0
2011-01-28 14:35:00,7.02,7.03,7.01,7.01,148100.0,7.02,7.03,7.01,7.01,148100.0
2011-01-28 14:40:00,7.02,7.02,7.01,7.02,169400.0,7.02,7.02,7.01,7.02,169400.0
2011-01-28 14:45:00,7.02,7.03,7.01,7.02,227500.0,7.02,7.03,7.01,7.02,227500.0
2011-01-28 14:50:00,7.03,7.03,7.0,7.0,288800.0,7.03,7.03,7.0,7.0,288800.0
2011-01-28 14:55:00,7.0,7.01,6.99,7.0,72100.0,7.0,7.01,6.99,7.0,72100.0
2011-01-28 15:00:00,7.0,7.0,6.99,7.0,66400.0,7.0,7.0,6.99,7.0,66400.0
2011-01-28 15:05:00,7.0,7.0,6.99,7.0,143900.0,7.0,7.0,6.99,7.0,143900.0
2011-01-28 15:10:00,7.0,7.0,6.98,6.99,224500.0,7.0,7.0,6.98,6.99,224500.0
2011-01-28 15:15:00,6.99,7.0,6.96,6.97,382800.0,6.99,7.0,6.96,6.97,382800.0
2011-01-28 15:20:00,6.96,6.99,6.96,6.99,232200.0,6.96,6.99,6.96,6.99,232200.0
2011-01-28 15:25:00,6.98,6.99,6.98,6.98,63100.0,6.98,6.99,6.98,6.98,63100.0
2011-01-28 15:30:00,6.99,6.99,6.97,6.98,362600.0,6.99,6.99,6.97,6.98,362600.0
2011-01-28 15:35:00,6.98,6.99,6.98,6.98,64100.0,6.98,6.99,6.98,6.98,64100.0
2011-01-28 15:40:00,6.99,6.99,6.96,6.98,414100.0,6.99,6.99,6.96,6.98,414100.0
2011-01-28 15:45:00,6.99,6.99,6.98,6.98,131800.0,6.99,6.99,6.98,6.98,131800.0
2011-01-28 15:50:00,6.98,7.0,6.98,7.0,480300.0,6.98,7.0,6.98,7.0,480300.0
2011-01-28 15:55:00,7.0,7.0,6.98,7.0,841000.0,7.0,7.0,6.98,7.0,841000.0
2011-01-31 09:30:00,6.95,7.05,6.95,6.99,305000.0,6.95,7.05,6.95,6.99,305000.0
2011-01-31 09:35:00,6.99,7.06,6.98,7.04,144600.0,6.99,7.06,6.98,7.04,144600.0
2011-01-31 09:40:00,7.04,7.04,7.0,7.0,87700.0,7.04,7.04,7.0,7.0,87700.0
2011-01-31 09:45:00,7.01,7.01,6.99,7.0,328400.0,7.01,7.01,6.99,7.0,328400.0
2011-01-31 09:50:00,7.01,7.01,6.98,7.0,107900.0,7.01,7.01,6.98,7.0,107900.0
2011-01-31 09:55:00,6.99,7.02,6.99,7.0,551100.0,6.99,7.02,6.99,7.0,551100.0
2011-01-31 10:00:00,7.01,7.01,7.0,7.01,222200.0,7.01,7.01,7.0,7.01,222200.0
2011-01-31 10:05:00,7.0,7.01,7.0,7.0,42300.0,7.0,7.01,7.0,7.0,42300.0
2011-01-31 10:10:00,7.0,7.02,7.0,7.02,136000.0,7.0,7.02,7.0,7.02,136000.0
2011-01-31 10:15:00,7.02,7.02,7.01,7.01,44400.0,7.02,7.02,7.01,7.01,44400.0
2011-01-31 10:20:00,7.02,7.02,7.0,7.0,70700.0,7.02,7.02,7.0,7.0,70700.0
2011-01-31 10:25:00,7.01,7.03,7.0,7.02,386300.0,7.01,7.03,7.0,7.02,386300.0
2011-01-31 10:30:00,7.03,7.03,7.0,7.01,117200.0,7.03,7.03,7.0,7.01,117200.0
2011-01-31 10:35:00,7.01,7.02,7.0,7.02,161400.0,7.01,7.02,7.0,7.02,161400.0
2011-01-31 10:40:00,7.02,7.04,7.01,7.02,187600.0,7.02,7.04,7.01,7.02,187600.0
2011-01-31 10:45:00,7.02,7.03,7.02,7.02,65200.0,7.02,7.03,7.02,7.02,65200.0
2011-01-31 10:50:00,7.02,7.03,7.02,7.03,29300.0,7.02,7.03,7.02,7.03,29300.0
2011-01-31 10:55:00,7.02,7.03,7.01,7.01,70700.0,7.02,7.03,7.01,7.01,70700.0
2011-01-31 11:00:00,7.01,7.02,7.0,7.01,41700.0,7.01,7.02,7.0,7.01,41700.0
2011-01-31 11:05:00,7.0,7.02,7.0,7.01,169900.0,7.0,7.02,7.0,7.01,169900.0
2011-01-31 11:10:00,7.0,7.01,7.0,7.0,60000.0,7.0,7.01,7.0,7.0,60000.0
2011-01-31 11:15:00,7.0,7.01,7.0,7.0,52100.0,7.0,7.01,7.0,7.0,52100.0
2011-01-31 11:20:00,7.0,7.01,7.0,7.0,25500.0,7.0,7.01,7.0,7.0,25500.0
2011-01-31 11:25:00,7.01,7.01,7.0,7.01,65300.0,7.01,7.01,7.0,7.01,65300.0
2011-01-31 11:30:00,7.0,7.02,6.99,7.02,207300.0,7.0,7.02,6.99,7.02,207300.0
2011-01-31 11:35:00,7.02,7.04,7.02,7.04,158800.0,7.02,7.04,7.02,7.04,158800.0
2011-01-31 11:40:00,7.04,7.06,7.02,7.05,518200.0,7.04,7.06,7.02,7.05,518200.0
2011-01-31 11:45:00,7.06,7.06,7.05,7.05,51400.0,7.06,7.06,7.05,7.05,51400.0
2011-01-31 11:50:00,7.05,7.06,7.05,7.06,20500.0,7.05,7.06,7.05,7.06,20500.0
2011-01-31 11:55:00,7.06,7.06,7.05,7.05,47000.0,7.06,7.06,7.05,7.05,47000.0
2011-01-31 12:00:00,7.05,7.06,7.05,7.06,54100.0,7.05,7.06,7.05,7.06,54100.0
2011-01-31 12:05:00,7.06,7.07,7.05,7.07,113400.0,7.06,7.07,7.05,7.07,113400.0
2011-01-31 12:10:00,7.07,7.09,7.06,7.09,64800.0,7.07,7.09,7.06,7.09,64800.0
2011-01-31 12:15:00,7.08,7.09,7.08,7.08,35000.0,7.08,7.09,7.08,7.08,35000.0
2011-01-31 12:20:00,7.08,7.09,7.08,7.08,37600.0,7.08,7.09,7.08,7.08,37600.0
2011-01-31 12:25:00,7.08,7.09,7.08,7.09,48800.0,7.08,7.09,7.08,7.09,48800.0
2011-01-31 12:30:00,7.09,7.1,7.08,7.09,56200.0,7.09,7.1,7.08,7.09,56200.0
2011-01-31 12:35:00,7.1,7.1,7.09,7.09,46300.0,7.1,7.1,7.09,7.09,46300.0
2011-01-31 12:40:00,7.1,7.1,7.07,7.08,137900.0,7.1,7.1,7.07,7.08,137900.0
2011-01-31 12:45:00,7.08,7.09,7.08,7.08,25100.0,7.08,7.09,7.08,7.08,25100.0
2011-01-31 12:50:00,7.08,7.09,7.08,7.08,42500.0,7.08,7.09,7.08,7.08,42500.0
2011-01-31 12:55:00,7.09,7.09,7.08,7.08,47300.0,7.09,7.09,7.08,7.08,47300.0
2011-01-31 13:00:00,7.08,7.09,7.07,7.07,100800.0,7.08,7.09,7.07,7.07,100800.0
2011-01-31 13:05:00,7.07,7.08,7.07,7.07,34000.0,7.07,7.08,7.07,7.07,34000.0
2011-01-31 13:10:00,7.07,7.08,7.07,7.08,37500.0,7.07,7.08,7.07,7.08,37500.0
2011-01-31 13:15:00,7.07,7.08,7.07,7.08,45500.0,7.07,7.08,7.07,7.08,45500.0
2011-01-31 13:20:00,7.07,7.08,7.07,7.07,50400.0,7.07,7.08,7.07,7.07,50400.0
2011-01-31 13:25:00,7.08,7.08,7.07,7.07,41200.0,7.08,7.08,7.07,7.07,41200.0
2011-01-31 13:30:00,7.07,7.08,7.07,7.08,53200.0,7.07,7.08,7.07,7.08,53200.0
2011-01-31 13:35:00,7.07,7.08,7.06,7.07,123600.0,7.07,7.08,7.06,7.07,123600.0
2011-01-31 13:40:00,7.06,7.06,7.05,7.05,86200.0,7.06,7.06,7.05,7.05,86200.0
2011-01-31 13:45:00,7.05,7.08,7.05,7.08,146700.0,7.05,7.08,7.05,7.08,146700.0
2011-01-31 13:50:00,7.07,7.08,7.07,7.08,53500.0,7.07,7.08,7.07,7.08,53500.0
2011-01-31 13:55:00,7.07,7.08,7.07,7.08,50600.0,7.07,7.08,7.07,7.08,50600.0
2011-01-31 14:00:00,7.08,7.08,7.02,7.03,506900.0,7.08,7.08,7.02,7.03,506900.0
2011-01-31 14:05:00,7.03,7.04,7.02,7.04,234400.0,7.03,7.04,7.02,7.04,234400.0
2011-01-31 14:10:00,7.03,7.04,7.0,7.01,953500.0,7.03,7.04,7.0,7.01,953500.0
2011-01-31 14:15:00,7.02,7.03,7.01,7.02,154200.0,7.02,7.03,7.01,7.02,154200.0
2011-01-31 14:20:00,7.03,7.04,7.02,7.04,57900.0,7.03,7.04,7.02,7.04,57900.0
2011-01-31 14:25:00,7.04,7.04,7.03,7.04,43500.0,7.04,7.04,7.03,7.04,43500.0
2011-01-31 14:30:00,7.04,7.04,7.03,7.03,56700.0,7.04,7.04,7.03,7.03,56700.0
2011-01-31 14:35:00,7.03,7.04,7.01,7.01,187000.0,7.03,7.04,7.01,7.01,187000.0
2011-01-31 14:40:00,7.01,7.02,7.0,7.0,613800.0,7.01,7.02,7.0,7.0,613800.0
2011-01-31 14:45:00,7.01,7.03,7.0,7.02,147100.0,7.01,7.03,7.0,7.02,147100.0
2011-01-31 14:50:00,7.02,7.05,7.02,7.04,103700.0,7.02,7.05,7.02,7.04,103700.0
2011-01-31 14:55:00,7.04,7.05,7.04,7.04,108900.0,7.04,7.05,7.04,7.04,108900.0
2011-01-31 15:00:00,7.04,7.05,7.03,7.03,124300.0,7.04,7.05,7.03,7.03,124300.0
2011-01-31 15:05:00,7.03,7.04,7.03,7.03,38300.0,7.03,7.04,7.03,7.03,38300.0
2011-01-31 15:10:00,7.03,7.04,7.03,7.03,120200.0,7.03,7.04,7.03,7.03,120200.0
2011-01-31 15:15:00,7.04,7.04,7.02,7.02,121900.0,7.04,7.04,7.02,7.02,121900.0
2011-01-31 15:20:00,7.02,7.03,7.01,7.01,143200.0,7.02,7.03,7.01,7.01,143200.0
2011-01-31 15:25:00,7.01,7.03,7.0,7.0,462200.0,7.01,7.03,7.0,7.0,462200.0
2011-01-31 15:30:00,7.0,7.01,7.0,7.0,152200.0,7.0,7.01,7.0,7.0,152200.0
2011-01-31 15:35:00,7.0,7.01,6.99,6.99,323600.0,7.0,7.01,6.99,6.99,323600.0
2011-01-31 15:40:00,7.0,7.0,6.98,6.99,330000.0,7.0,7.0,6.98,6.99,330000.0
2011-01-31 15:45:00,6.99,7.0,6.98,6.98,519700.0,6.99,7.0,6.98,6.98,519700.0
2011-01-31 15:50:00,6.98,7.01,6.98,7.0,737500.0,6.98,7.01,6.98,7.0,737500.0
2011-01-31 15:55:00,7.0,7.01,6.98,6.98,970400.0,7.0,7.01,6.98,6.98,970400.0
2011-02-01 09:30:00,7.01,7.08,7.01,7.04,115100.0,7.01,7.08,7.01,7.04,115100.0
2011-02-01 09:35:00,7.05,7.07,7.02,7.04,165000.0,7.05,7.07,7.02,7.04,165000.0
2011-02-01 09:40:00,7.05,7.07,7.04,7.06,80900.0,7.05,7.07,7.04,7.06,80900.0
2011-02-01 09:45:00,7.06,7.08,7.05,7.06,83100.0,7.06,7.08,7.05,7.06,83100.0
2011-02-01 09:50:00,7.07,7.07,7.04,7.05,105900.0,7.07,7.07,7.04,7.05,105900.0
2011-02-01 09:55:00,7.06,7.06,7.04,7.06,170700.0,7.06,7.06,7.04,7.06,170700.0
2011-02-01 10:00:00,7.06,7.08,7.05,7.08,86800.0,7.06,7.08,7.05,7.08,86800.0
2011-02-01 10:05:00,7.08,7.08,7.04,7.04,224100.0,7.08,7.08,7.04,7.04,224100.0
2011-02-01 10:10:00,7.05,7.06,7.03,7.06,100400.0,7.05,7.06,7.03,7.06,100400.0
2011-02-01 10:15:00,7.05,7.08,7.05,7.06,168100.0,7.05,7.08,7.05,7.06,168100.0
2011-02-01 10:20:00,7.06,7.08,7.04,7.07,442300.0,7.06,7.08,7.04,7.07,442300.0
2011-02-01 10:25:00,7.06,7.07,7.04,7.04,92700.0,7.06,7.07,7.04,7.04,92700.0
2011-02-01 10:30:00,7.04,7.05,7.01,7.02,893200.0,7.04,7.05,7.01,7.02,893200.0
2011-02-01 10:35:00,7.03,7.04,7.01,7.04,414600.0,7.03,7.04,7.01,7.04,414600.0
2011-02-01 10:40:00,7.04,7.04,7.02,7.04,370200.0,7.04,7.04,7.02,7.04,370200.0
2011-02-01 10:45:00,7.03,7.05,7.03,7.05,51200.0,7.03,7.05,7.03,7.05,51200.0
2011-02-01 10:50:00,7.05,7.06,7.04,7.06,62200.0,7.05,7.06,7.04,7.06,62200.0
2011-02-01 10:55:00,7.06,7.07,7.03,7.04,203200.0,7.06,7.07,7.03,7.04,203200.0
2011-02-01 11:00:00,7.04,7.04,7.03,7.04,31000.0,7.04,7.04,7.03,7.04,31000.0
2011-02-01 11:05:00,7.04,7.04,7.02,7.02,81600.0,7.04,7.04,7.02,7.02,81600.0
2011-02-01 11:10:00,7.02,7.03,6.99,7.0,216800.0,7.02,7.03,6.99,7.0,216800.0
2011-02-01 11:15:00,6.99,7.01,6.98,7.01,149800.0,6.99,7.01,6.98,7.01,149800.0
2011-02-01 11:20:00,7.01,7.04,7.0,7.04,281000.0,7.01,7.04,7.0,7.04,281000.0
2011-02-01 11:25:00,7.04,7.07,7.03,7.06,202000.0,7.04,7.07,7.03,7.06,202000.0
2011-02-01 11:30:00,7.06,7.07,7.05,7.06,33600.0,7.06,7.07,7.05,7.06,33600.0
2011-02-01 11:35:00,7.07,7.07,7.05,7.06,59300.0,7.07,7.07,7.05,7.06,59300.0
2011-02-01 11:40:00,7.06,7.08,7.05,7.06,128300.0,7.06,7.08,7.05,7.06,128300.0
2011-02-01 11:45:00,7.05,7.06,7.04,7.05,99200.0,7.05,7.06,7.04,7.05,99200.0
2011-02-01 11:50:00,7.04,7.05,7.04,7.05,59700.0,7.04,7.05,7.04,7.05,59700.0
2011-02-01 11:55:00,7.04,7.06,7.03,7.04,132400.0,7.04,7.06,7.03,7.04,132400.0
2011-02-01 12:00:00,7.03,7.04,7.03,7.04,48700.0,7.03,7.04,7.03,7.04,48700.0
2011-02-01 12:05:00,7.03,7.04,7.03,7.04,41900.0,7.03,7.04,7.03,7.04,41900.0
2011-02-01 12:10:00,7.03,7.04,7.03,7.03,32100.0,7.03,7.04,7.03,7.03,32100.0
2011-02-01 12:15:00,7.03,7.04,7.02,7.03,89200.0,7.03,7.04,7.02,7.03,89200.0
2011-02-01 12:20:00,7.02,7.03,7.02,7.03,46500.0,7.02,7.03,7.02,7.03,46500.0
2011-02-01 12:25:00,7.02,7.03,7.02,7.03,104800.0,7.02,7.03,7.02,7.03,104800.0
2011-02-01 12:30:00,7.03,7.03,7.02,7.03,73200.0,7.03,7.03,7.02,7.03,73200.0
2011-02-01 12:35:00,7.03,7.03,7.01,7.03,309900.0,7.03,7.03,7.01,7.03,309900.0
2011-02-01 12:40:00,7.03,7.03,7.02,7.03,74400.0,7.03,7.03,7.02,7.03,74400.0
2011-02-01 12:45:00,7.02,7.03,7.02,7.02,113300.0,7.02,7.03,7.02,7.02,113300.0
2011-02-01 12:50:00,7.02,7.03,7.02,7.02,316500.0,7.02,7.03,7.02,7.02,316500.0
2011-02-01 12:55:00,7.02,7.03,7.02,7.03,44500.0,7.02,7.03,7.02,7.03,44500.0
2011-02-01 13:00:00,7.03,7.03,7.02,7.03,165400.0,7.03,7.03,7.02,7.03,165400.0
2011-02-01 13:05:00,7.03,7.03,7.02,7.02,36700.0,7.03,7.03,7.02,7.02,36700.0
2011-02-01 13:10:00,7.02,7.03,7.02,7.03,343800.0,7.02,7.03,7.02,7.03,343800.0
2011-02-01 13:15:00,7.03,7.03,7.02,7.03,119600.0,7.03,7.03,7.02,7.03,119600.0
2011-02-01 13:20:00,7.03,7.03,7.02,7.03,173600.0,7.03,7.03,7.02,7.03,173600.0
2011-02-01 13:25:00,7.03,7.04,7.02,7.04,358900.0,7.03,7.04,7.02,7.04,358900.0
2011-02-01 13:30:00,7.04,7.05,7.03,7.05,543500.0,7.04,7.05,7.03,7.05,543500.0
2011-02-01 13:35:00,7.05,7.07,7.04,7.04,330500.0,7.05,7.07,7.04,7.04,330500.0
2011-02-01 13:40:00,7.04,7.07,7.04,7.04,231700.0,7.04,7.07,7.04,7.04,231700.0
2011-02-01 13:45:00,7.04,7.08,7.04,7.08,1267900.0,7.04,7.08,7.04,7.08,1267900.0
2011-02-01 13:50:00,7.08,7.08,7.07,7.08,208800.0,7.08,7.08,7.07,7.08,208800.0
2011-02-01 13:55:00,7.08,7.1,7.07,7.1,209300.0,7.08,7.1,7.07,7.1,209300.0
2011-02-01 14:00:00,7.1,7.11,7.09,7.11,132500.0,7.1,7.11,7.09,7.11,132500.0
2011-02-01 14:05:00,7.11,7.13,7.1,7.12,299700.0,7.11,7.13,7.1,7.12,299700.0
2011-02-01 14:10:00,7.12,7.12,7.11,7.12,67300.0,7.12,7.12,7.11,7.12,67300.0
2011-02-01 14:15:00,7.12,7.12,7.11,7.12,102900.0,7.12,7.12,7.11,7.12,102900.0
2011-02-01 14:20:00,7.11,7.12,7.1,7.11,240800.0,7.11,7.12,7.1,7.11,240800.0
2011-02-01 14:25:00,7.1,7.11,7.09,7.1,127700.0,7.1,7.11,7.09,7.1,127700.0
2011-02-01 14:30:00,7.1,7.12,7.09,7.12,202100.0,7.1,7.12,7.09,7.12,202100.0
2011-02-01 14:35:00,7.12,7.13,7.11,7.13,193900.0,7.12,7.13,7.11,7.13,193900.0
2011-02-01 14:40:00,7.13,7.13,7.12,7.13,90900.0,7.13,7.13,7.12,7.13,90900.0
2011-02-01 14:45:00,7.13,7.16,7.12,7.16,359400.0,7.13,7.16,7.12,7.16,359400.0
2011-02-01 14:50:00,7.16,7.18,7.16,7.18,362600.0,7.16,7.18,7.16,7.18,362600.0
2011-02-01 14:55:00,7.18,7.21,7.17,7.18,515300.0,7.18,7.21,7.17,7.18,515300.0
2011-02-01 15:00:00,7.18,7.21,7.17,7.19,356000.0,7.18,7.21,7.17,7.19,356000.0
2011-02-01 15:05:00,7.2,7.21,7.19,7.21,352300.0,7.2,7.21,7.19,7.21,352300.0
2011-02-01 15:10:00,7.21,7.21,7.18,7.18,375600.0,7.21,7.21,7.18,7.18,375600.0
2011-02-01 15:15:00,7.18,7.19,7.14,7.16,503200.0,7.18,7.19,7.14,7.16,503200.0
2011-02-01 15:20:00,7.15,7.19,7.14,7.15,508700.0,7.15,7.19,7.14,7.15,508700.0
2011-02-01 15:25:00,7.16,7.16,7.13,7.13,485200.0,7.16,7.16,7.13,7.13,485200.0
2011-02-01 15:30:00,7.13,7.14,7.13,7.13,224400.0,7.13,7.14,7.13,7.13,224400.0
2011-02-01 15:35:00,7.14,7.14,7.13,7.13,291800.0,7.14,7.14,7.13,7.13,291800.0
2011-02-01 15:40:00,7.14,7.14,7.13,7.13,268200.0,7.14,7.14,7.13,7.13,268200.0
2011-02-01 15:45:00,7.14,7.14,7.1,7.11,421000.0,7.14,7.14,7.1,7.11,421000.0
2011-02-01 15:50:00,7.1,7.11,7.1,7.1,317700.0,7.1,7.11,7.1,7.1,317700.0
2011-02-01 15:55:00,7.1,7.13,7.1,7.12,902300.0,7.1,7.13,7.1,7.12,902300.0
2011-02-02 09:30:00,6.92,6.95,6.8,6.89,2012900.0,6.92,6.95,6.8,6.89,2012900.0
2011-02-02 09:35:00,6.89,6.89,6.81,6.83,1580000.0,6.89,6.89,6.81,6.83,1580000.0
2011-02-02 09:40:00,6.83,6.84,6.78,6.83,1251700.0,6.83,6.84,6.78,6.83,1251700.0
2011-02-02 09:45:00,6.83,6.85,6.78,6.84,2183700.0,6.83,6.85,6.78,6.84,2183700.0
2011-02-02 09:50:00,6.85,6.85,6.8,6.84,1211900.0,6.85,6.85,6.8,6.84,1211900.0
2011-02-02 09:55:00,6.84,6.84,6.77,6.81,2058900.0,6.84,6.84,6.77,6.81,2058900.0
2011-02-02 10:00:00,6.81,6.81,6.75,6.76,1033900.0,6.81,6.81,6.75,6.76,1033900.0
2011-02-02 10:05:00,6.75,6.76,6.7,6.75,808300.0,6.75,6.76,6.7,6.75,808300.0
2011-02-02 10:10:00,6.74,6.76,6.73,6.75,470600.0,6.74,6.76,6.73,6.75,470600.0
2011-02-02 10:15:00,6.75,6.8,6.74,6.8,891200.0,6.75,6.8,6.74,6.8,891200.0
2011-02-02 10:20:00,6.79,6.8,6.76,6.79,584700.0,6.79,6.8,6.76,6.79,584700.0
2011-02-02 10:25:00,6.8,6.8,6.75,6.77,607700.0,6.8,6.8,6.75,6.77,607700.0
2011-02-02 10:30:00,6.77,6.78,6.75,6.76,822300.0,6.77,6.78,6.75,6.76,822300.0
2011-02-02 10:35:00,6.76,6.76,6.75,6.75,222100.0,6.76,6.76,6.75,6.75,222100.0
2011-02-02 10:40:00,6.76,6.78,6.75,6.77,455500.0,6.76,6.78,6.75,6.77,455500.0
2011-02-02 10:45:00,6.77,6.78,6.76,6.78,204700.0,6.77,6.78,6.76,6.78,204700.0
2011-02-02 10:50:00,6.78,6.78,6.77,6.78,287800.0,6.78,6.78,6.77,6.78,287800.0
2011-02-02 10:55:00,6.78,6.8,6.77,6.8,652800.0,6.78,6.8,6.77,6.8,652800.0
2011-02-02 11:00:00,6.79,6.81,6.78,6.79,715300.0,6.79,6.81,6.78,6.79,715300.0
2011-02-02 11:05:00,6.79,6.8,6.78,6.78,296000.0,6.79,6.8,6.78,6.78,296000.0
2011-02-02 11:10:00,6.79,6.79,6.78,6.79,94800.0,6.79,6.79,6.78,6.79,94800.0
2011-02-02 11:15:00,6.79,6.81,6.78,6.8,792800.0,6.79,6.81,6.78,6.8,792800.0
2011-02-02 11:20:00,6.8,6.81,6.79,6.79,653400.0,6.8,6.81,6.79,6.79,653400.0
2011-02-02 11:25:00,6.79,6.8,6.78,6.79,302900.0,6.79,6.8,6.78,6.79,302900.0
2011-02-02 11:30:00,6.79,6.8,6.78,6.79,162700.0,6.79,6.8,6.78,6.79,162700.0
2011-02-02 11:35:00,6.79,6.8,6.79,6.8,115000.0,6.79,6.8,6.79,6.8,115000.0
2011-02-02 11:40:00,6.79,6.79,6.78,6.78,302600.0,6.79,6.79,6.78,6.78,302600.0
2011-02-02 11:45:00,6.78,6.79,6.76,6.78,696500.0,6.78,6.79,6.76,6.78,696500.0
2011-02-02 11:50:00,6.78,6.78,6.77,6.78,57700.0,6.78,6.78,6.77,6.78,57700.0
2011-02-02 11:55:00,6.78,6.78,6.75,6.75,240900.0,6.78,6.78,6.75,6.75,240900.0
2011-02-02 12:00:00,6.75,6.77,6.75,6.77,371200.0,6.75,6.77,6.75,6.77,371200.0
2011-02-02 12:05:00,6.77,6.78,6.76,6.78,256100.0,6.77,6.78,6.76,6.78,256100.0
2011-02-02 12:10:00,6.78,6.78,6.77,6.78,38600.0,6.78,6.78,6.77,6.78,38600.0
2011-02-02 12:15:00,6.78,6.78,6.75,6.76,216100.0,6.78,6.78,6.75,6.76,216100.0
2011-02-02 12:20:00,6.75,6.77,6.75,6.77,127400.0,6.75,6.77,6.75,6.77,127400.0
2011-02-02 12:25:00,6.77,6.77,6.76,6.77,97100.0,6.77,6.77,6.76,6.77,97100.0
2011-02-02 12:30:00,6.77,6.78,6.76,6.78,328200.0,6.77,6.78,6.76,6.78,328200.0
2011-02-02 12:35:00,6.78,6.78,6.77,6.78,50300.0,6.78,6.78,6.77,6.78,50300.0
2011-02-02 12:40:00,6.77,6.78,6.77,6.78,87700.0,6.77,6.78,6.77,6.78,87700.0
2011-02-02 12:45:00,6.78,6.78,6.77,6.78,34800.0,6.78,6.78,6.77,6.78,34800.0
2011-02-02 12:50:00,6.78,6.78,6.77,6.78,73100.0,6.78,6.78,6.77,6.78,73100.0
2011-02-02 12:55:00,6.78,6.78,6.77,6.78,83200.0,6.78,6.78,6.77,6.78,83200.0
2011-02-02 13:00:00,6.78,6.78,6.77,6.78,109600.0,6.78,6.78,6.77,6.78,109600.0
2011-02-02 13:05:00,6.78,6.78,6.77,6.78,66400.0,6.78,6.78,6.77,6.78,66400.0
2011-02-02 13:10:00,6.78,6.78,6.77,6.78,49600.0,6.78,6.78,6.77,6.78,49600.0
2011-02-02 13:15:00,6.78,6.78,6.77,6.78,421100.0,6.78,6.78,6.77,6.78,421100.0
2011-02-02 13:20:00,6.78,6.78,6.77,6.78,122500.0,6.78,6.78,6.77,6.78,122500.0
2011-02-02 13:25:00,6.77,6.78,6.77,6.78,42100.0,6.77,6.78,6.77,6.78,42100.0
2011-02-02 13:30:00,6.78,6.78,6.77,6.78,47400.0,6.78,6.78,6.77,6.78,47400.0
2011-02-02 13:35:00,6.78,6.78,6.77,6.78,42400.0,6.78,6.78,6.77,6.78,42400.0
2011-02-02 13:40:00,6.78,6.78,6.77,6.78,43100.0,6.78,6.78,6.77,6.78,43100.0
2011-02-02 13:45:00,6.78,6.79,6.77,6.79,79900.0,6.78,6.79,6.77,6.79,79900.0
2011-02-02 13:50:00,6.79,6.79,6.78,6.79,182100.0,6.79,6.79,6.78,6.79,182100.0
2011-02-02 13:55:00,6.79,6.8,6.78,6.8,123700.0,6.79,6.8,6.78,6.8,123700.0
2011-02-02 14:00:00,6.79,6.8,6.79,6.79,556300.0,6.79,6.8,6.79,6.79,556300.0
2011-02-02 14:05:00,6.8,6.8,6.79,6.79,49200.0,6.8,6.8,6.79,6.79,49200.0
2011-02-02 14:10:00,6.79,6.8,6.79,6.8,280100.0,6.79,6.8,6.79,6.8,280100.0
2011-02-02 14:15:00,6.8,6.8,6.79,6.79,59900.0,6.8,6.8,6.79,6.79,59900.0
2011-02-02 14:20:00,6.79,6.8,6.79,6.8,153300.0,6.79,6.8,6.79,6.8,153300.0
2011-02-02 14:25:00,6.8,6.8,6.79,6.8,142300.0,6.8,6.8,6.79,6.8,142300.0
2011-02-02 14:30:00,6.8,6.81,6.79,6.79,321800.0,6.8,6.81,6.79,6.79,321800.0
2011-02-02 14:35:00,6.8,6.8,6.79,6.79,63800.0,6.8,6.8,6.79,6.79,63800.0
2011-02-02 14:40:00,6.8,6.8,6.79,6.8,96900.0,6.8,6.8,6.79,6.8,96900.0
2011-02-02 14:45:00,6.8,6.8,6.79,6.8,298500.0,6.8,6.8,6.79,6.8,298500.0
2011-02-02 14:50:00,6.79,6.82,6.79,6.82,687800.0,6.79,6.82,6.79,6.82,687800.0
2011-02-02 14:55:00,6.82,6.82,6.81,6.82,95200.0,6.82,6.82,6.81,6.82,95200.0
2011-02-02 15:00:00,6.82,6.83,6.79,6.8,446100.0,6.82,6.83,6.79,6.8,446100.0
2011-02-02 15:05:00,6.79,6.8,6.79,6.79,57300.0,6.79,6.8,6.79,6.79,57300.0
2011-02-02 15:10:00,6.79,6.81,6.79,6.8,250400.0,6.79,6.81,6.79,6.8,250400.0
2011-02-02 15:15:00,6.81,6.81,6.78,6.79,293300.0,6.81,6.81,6.78,6.79,293300.0
2011-02-02 15:20:00,6.79,6.81,6.78,6.8,480900.0,6.79,6.81,6.78,6.8,480900.0
2011-02-02 15:25:00,6.79,6.8,6.79,6.8,217200.0,6.79,6.8,6.79,6.8,217200.0
2011-02-02 15:30:00,6.8,6.8,6.79,6.79,562300.0,6.8,6.8,6.79,6.79,562300.0
2011-02-02 15:35:00,6.79,6.8,6.79,6.79,258900.0,6.79,6.8,6.79,6.79,258900.0
2011-02-02 15:40:00,6.8,6.82,6.79,6.82,421800.0,6.8,6.82,6.79,6.82,421800.0
2011-02-02 15:45:00,6.82,6.84,6.82,6.83,312300.0,6.82,6.84,6.82,6.83,312300.0
2011-02-02 15:50:00,6.83,6.85,6.82,6.82,885600.0,6.83,6.85,6.82,6.82,885600.0
2011-02-02 15:55:00,6.82,6.85,6.81,6.84,1581500.0,6.82,6.85,6.81,6.84,1581500.0
2011-02-03 09:30:00,6.77,6.82,6.74,6.82,453200.0,6.77,6.82,6.74,6.82,453200.0
2011-02-03 09:35:00,6.82,6.82,6.78,6.81,407900.0,6.82,6.82,6.78,6.81,407900.0
2011-02-03 09:40:00,6.81,6.82,6.79,6.8,331500.0,6.81,6.82,6.79,6.8,331500.0
2011-02-03 09:45:00,6.8,6.82,6.79,6.81,310100.0,6.8,6.82,6.79,6.81,310100.0
2011-02-03 09:50:00,6.81,6.84,6.81,6.83,252300.0,6.81,6.84,6.81,6.83,252300.0
2011-02-03 09:55:00,6.83,6.84,6.8,6.82,345900.0,6.83,6.84,6.8,6.82,345900.0
2011-02-03 10:00:00,6.81,6.83,6.81,6.82,81800.0,6.81,6.83,6.81,6.82,81800.0
2011-02-03 10:05:00,6.83,6.83,6.81,6.81,114600.0,6.83,6.83,6.81,6.81,114600.0
2011-02-03 10:10:00,6.81,6.83,6.8,6.81,626700.0,6.81,6.83,6.8,6.81,626700.0
2011-02-03 10:15:00,6.81,6.83,6.79,6.83,759800.0,6.81,6.83,6.79,6.83,759800.0
2011-02-03 10:20:00,6.83,6.83,6.81,6.81,98100.0,6.83,6.83,6.81,6.81,98100.0
2011-02-03 10:25:00,6.81,6.82,6.79,6.8,297500.0,6.81,6.82,6.79,6.8,297500.0
2011-02-03 10:30:00,6.81,6.81,6.8,6.8,40800.0,6.81,6.81,6.8,6.8,40800.0
2011-02-03 10:35:00,6.81,6.81,6.8,6.81,158700.0,6.81,6.81,6.8,6.81,158700.0
2011-02-03 10:40:00,6.81,6.83,6.8,6.82,893800.0,6.81,6.83,6.8,6.82,893800.0
2011-02-03 10:45:00,6.81,6.82,6.81,6.82,30800.0,6.81,6.82,6.81,6.82,30800.0
2011-02-03 10:50:00,6.82,6.83,6.81,6.83,249300.0,6.82,6.83,6.81,6.83,249300.0
2011-02-03 10:55:00,6.83,6.83,6.81,6.82,122800.0,6.83,6.83,6.81,6.82,122800.0
2011-02-03 11:00:00,6.82,6.82,6.81,6.81,77700.0,6.82,6.82,6.81,6.81,77700.0
2011-02-03 11:05:00,6.82,6.84,6.81,6.83,619700.0,6.82,6.84,6.81,6.83,619700.0
2011-02-03 11:10:00,6.83,6.84,6.82,6.83,294000.0,6.83,6.84,6.82,6.83,294000.0
2011-02-03 11:15:00,6.82,6.83,6.82,6.83,39100.0,6.82,6.83,6.82,6.83,39100.0
2011-02-03 11:20:00,6.83,6.83,6.82,6.83,93800.0,6.83,6.83,6.82,6.83,93800.0
2011-02-03 11:25:00,6.82,6.83,6.82,6.83,109200.0,6.82,6.83,6.82,6.83,109200.0
2011-02-03 11:30:00,6.83,6.85,6.83,6.85,209000.0,6.83,6.85,6.83,6.85,209000.0
2011-02-03 11:35:00,6.85,6.88,6.84,6.87,221900.0,6.85,6.88,6.84,6.87,221900.0
2011-02-03 11:40:00,6.87,6.89,6.85,6.86,332300.0,6.87,6.89,6.85,6.86,332300.0
2011-02-03 11:45:00,6.86,6.89,6.86,6.89,124500.0,6.86,6.89,6.86,6.89,124500.0
2011-02-03 11:50:00,6.89,6.89,6.88,6.89,19000.0,6.89,6.89,6.88,6.89,19000.0
2011-02-03 11:55:00,6.89,6.89,6.88,6.89,100800.0,6.89,6.89,6.88,6.89,100800.0
2011-02-03 12:00:00,6.89,6.91,6.88,6.89,1401200.0,6.89,6.91,6.88,6.89,1401200.0
2011-02-03 12:05:00,6.9,6.9,6.88,6.89,123100.0,6.9,6.9,6.88,6.89,123100.0
2011-02-03 12:10:00,6.89,6.89,6.86,6.86,138200.0,6.89,6.89,6.86,6.86,138200.0
2011-02-03 12:15:00,6.87,6.87,6.86,6.86,85700.0,6.87,6.87,6.86,6.86,85700.0
2011-02-03 12:20:00,6.85,6.87,6.85,6.87,64600.0,6.85,6.87,6.85,6.87,64600.0
2011-02-03 12:25:00,6.86,6.87,6.86,6.87,13000.0,6.86,6.87,6.86,6.87,13000.0
2011-02-03 12:30:00,6.86,6.87,6.85,6.86,81100.0,6.86,6.87,6.85,6.86,81100.0
2011-02-03 12:35:00,6.86,6.86,6.85,6.85,114300.0,6.86,6.86,6.85,6.85,114300.0
2011-02-03 12:40:00,6.85,6.86,6.85,6.85,20600.0,6.85,6.86,6.85,6.85,20600.0
2011-02-03 12:45:00,6.85,6.86,6.83,6.83,122800.0,6.85,6.86,6.83,6.83,122800.0
2011-02-03 12:50:00,6.84,6.84,6.83,6.83,12000.0,6.84,6.84,6.83,6.83,12000.0
2011-02-03 12:55:00,6.83,6.86,6.83,6.85,176500.0,6.83,6.86,6.83,6.85,176500.0
2011-02-03 13:00:00,6.86,6.87,6.85,6.87,186600.0,6.86,6.87,6.85,6.87,186600.0
2011-02-03 13:05:00,6.87,6.87,6.86,6.87,14900.0,6.87,6.87,6.86,6.87,14900.0
2011-02-03 13:10:00,6.87,6.87,6.86,6.87,38700.0,6.87,6.87,6.86,6.87,38700.0
2011-02-03 13:15:00,6.87,6.88,6.86,6.88,222800.0,6.87,6.88,6.86,6.88,222800.0
2011-02-03 13:20:00,6.88,6.89,6.88,6.89,87400.0,6.88,6.89,6.88,6.89,87400.0
2011-02-03 13:25:00,6.89,6.9,6.89,6.9,55100.0,6.89,6.9,6.89,6.9,55100.0
2011-02-03 13:30:00,6.9,6.9,6.89,6.9,30100.0,6.9,6.9,6.89,6.9,30100.0
2011-02-03 13:35:00,6.9,6.9,6.89,6.89,110700.0,6.9,6.9,6.89,6.89,110700.0
2011-02-03 13:40:00,6.89,6.89,6.88,6.89,145300.0,6.89,6.89,6.88,6.89,145300.0
2011-02-03 13:45:00,6.88,6.89,6.88,6.89,30700.0,6.88,6.89,6.88,6.89,30700.0
2011-02-03 13:50:00,6.89,6.92,6.88,6.92,439200.0,6.89,6.92,6.88,6.92,439200.0
2011-02-03 13:55:00,6.92,6.92,6.91,6.91,87900.0,6.92,6.92,6.91,6.91,87900.0
2011-02-03 14:00:00,6.92,6.92,6.91,6.91,63800.0,6.92,6.92,6.91,6.91,63800.0
2011-02-03 14:05:00,6.91,6.92,6.9,6.9,263900.0,6.91,6.92,6.9,6.9,263900.0
2011-02-03 14:10:00,6.9,6.91,6.9,6.9,11300.0,6.9,6.91,6.9,6.9,11300.0
2011-02-03 14:15:00,6.9,6.92,6.9,6.91,263000.0,6.9,6.92,6.9,6.91,263000.0
2011-02-03 14:20:00,6.91,6.92,6.91,6.92,32700.0,6.91,6.92,6.91,6.92,32700.0
2011-02-03 14:25:00,6.92,6.94,6.91,6.94,253100.0,6.92,6.94,6.91,6.94,253100.0
2011-02-03 14:30:00,6.94,6.94,6.91,6.92,260000.0,6.94,6.94,6.91,6.92,260000.0
2011-02-03 14:35:00,6.93,6.93,6.9,6.9,182700.0,6.93,6.93,6.9,6.9,182700.0
2011-02-03 14:40:00,6.9,6.91,6.9,6.91,9600.0,6.9,6.91,6.9,6.91,9600.0
2011-02-03 14:45:00,6.91,6.91,6.9,6.9,18900.0,6.91,6.91,6.9,6.9,18900.0
2011-02-03 14:50:00,6.91,6.91,6.9,6.91,22200.0,6.91,6.91,6.9,6.91,22200.0
2011-02-03 14:55:00,6.9,6.93,6.9,6.91,214700.0,6.9,6.93,6.9,6.91,214700.0
2011-02-03 15:00:00,6.91,6.92,6.91,6.92,54700.0,6.91,6.92,6.91,6.92,54700.0
2011-02-03 15:05:00,6.92,6.93,6.92,6.92,79600.0,6.92,6.93,6.92,6.92,79600.0
2011-02-03 15:10:00,6.93,6.93,6.92,6.93,51600.0,6.93,6.93,6.92,6.93,51600.0
2011-02-03 15:15:00,6.93,6.93,6.92,6.93,44100.0,6.93,6.93,6.92,6.93,44100.0
2011-02-03 15:20:00,6.93,6.93,6.92,6.93,57800.0,6.93,6.93,6.92,6.93,57800.0
2011-02-03 15:25:00,6.93,6.94,6.92,6.94,167100.0,6.93,6.94,6.92,6.94,167100.0
2011-02-03 15:30:00,6.93,6.94,6.93,6.93,94300.0,6.93,6.94,6.93,6.93,94300.0
2011-02-03 15:35:00,6.94,6.94,6.93,6.94,105700.0,6.94,6.94,6.93,6.94,105700.0
2011-02-03 15:40:00,6.94,6.96,6.93,6.95,379300.0,6.94,6.96,6.93,6.95,379300.0
2011-02-03 15:45:00,6.95,6.96,6.95,6.95,180800.0,6.95,6.96,6.95,6.95,180800.0
2011-02-03 15:50:00,6.96,6.97,6.95,6.96,456500.0,6.96,6.97,6.95,6.96,456500.0
2011-02-03 15:55:00,6.96,6.97,6.96,6.96,581500.0,6.96,6.97,6.96,6.96,581500.0
2011-02-04 09:30:00,6.92,6.98,6.92,6.95,325800.0,6.92,6.98,6.92,6.95,325800.0
2011-02-04 09:35:00,6.95,6.98,6.9,6.94,375500.0,6.95,6.98,6.9,6.94,375500.0
2011-02-04 09:40:00,6.94,6.98,6.89,6.89,263100.0,6.94,6.98,6.89,6.89,263100.0
2011-02-04 09:45:00,6.89,6.92,6.87,6.92,161100.0,6.89,6.92,6.87,6.92,161100.0
2011-02-04 09:50:00,6.91,6.94,6.91,6.94,52400.0,6.91,6.94,6.91,6.94,52400.0
2011-02-04 09:55:00,6.94,6.95,6.94,6.95,73400.0,6.94,6.95,6.94,6.95,73400.0
2011-02-04 10:00:00,6.95,6.95,6.94,6.95,54500.0,6.95,6.95,6.94,6.95,54500.0
2011-02-04 10:05:00,6.95,6.95,6.94,6.95,38900.0,6.95,6.95,6.94,6.95,38900.0
2011-02-04 10:10:00,6.95,6.95,6.94,6.94,97300.0,6.95,6.95,6.94,6.94,97300.0
2011-02-04 10:15:00,6.94,6.95,6.93,6.94,138100.0,6.94,6.95,6.93,6.94,138100.0
2011-02-04 10:20:00,6.94,6.94,6.93,6.93,44600.0,6.94,6.94,6.93,6.93,44600.0
2011-02-04 10:25:00,6.93,6.95,6.93,6.95,88600.0,6.93,6.95,6.93,6.95,88600.0
2011-02-04 10:30:00,6.95,6.95,6.94,6.95,41800.0,6.95,6.95,6.94,6.95,41800.0
2011-02-04 10:35:00,6.95,6.95,6.94,6.95,123200.0,6.95,6.95,6.94,6.95,123200.0
2011-02-04 10:40:00,6.95,6.95,6.94,6.95,107500.0,6.95,6.95,6.94,6.95,107500.0
2011-02-04 10:45:00,6.95,6.95,6.94,6.95,85000.0,6.95,6.95,6.94,6.95,85000.0
2011-02-04 10:50:00,6.95,6.95,6.92,6.93,182200.0,6.95,6.95,6.92,6.93,182200.0
2011-02-04 10:55:00,6.92,6.94,6.91,6.93,169100.0,6.92,6.94,6.91,6.93,169100.0
2011-02-04 11:00:00,6.92,6.93,6.9,6.9,201600.0,6.92,6.93,6.9,6.9,201600.0
2011-02-04 11:05:00,6.91,6.93,6.9,6.92,294500.0,6.91,6.93,6.9,6.92,294500.0
2011-02-04 11:10:00,6.93,6.94,6.92,6.94,81000.0,6.93,6.94,6.92,6.94,81000.0
2011-02-04 11:15:00,6.94,6.94,6.93,6.94,25800.0,6.94,6.94,6.93,6.94,25800.0
2011-02-04 11:20:00,6.94,6.95,6.93,6.95,80400.0,6.94,6.95,6.93,6.95,80400.0
2011-02-04 11:25:00,6.95,6.95,6.94,6.94,46600.0,6.95,6.95,6.94,6.94,46600.0
2011-02-04 11:30:00,6.94,6.96,6.94,6.95,54500.0,6.94,6.96,6.94,6.95,54500.0
2011-02-04 11:35:00,6.95,6.96,6.95,6.95,63600.0,6.95,6.96,6.95,6.95,63600.0
2011-02-04 11:40:00,6.95,6.96,6.95,6.95,35000.0,6.95,6.96,6.95,6.95,35000.0
2011-02-04 11:45:00,6.95,6.97,6.95,6.97,244300.0,6.95,6.97,6.95,6.97,244300.0
2011-02-04 11:50:00,6.97,6.97,6.96,6.97,32400.0,6.97,6.97,6.96,6.97,32400.0
2011-02-04 11:55:00,6.97,6.97,6.96,6.96,37400.0,6.97,6.97,6.96,6.96,37400.0
2011-02-04 12:00:00,6.96,6.97,6.96,6.97,23600.0,6.96,6.97,6.96,6.97,23600.0
2011-02-04 12:05:00,6.97,6.97,6.96,6.96,34700.0,6.97,6.97,6.96,6.96,34700.0
2011-02-04 12:10:00,6.96,6.97,6.96,6.96,100900.0,6.96,6.97,6.96,6.96,100900.0
2011-02-04 12:15:00,6.97,6.97,6.96,6.97,40800.0,6.97,6.97,6.96,6.97,40800.0
2011-02-04 12:20:00,6.97,6.97,6.96,6.96,25400.0,6.97,6.97,6.96,6.96,25400.0
2011-02-04 12:25:00,6.96,6.98,6.96,6.98,104900.0,6.96,6.98,6.96,6.98,104900.0
2011-02-04 12:30:00,6.97,7.0,6.97,6.99,239900.0,6.97,7.0,6.97,6.99,239900.0
2011-02-04 12:35:00,6.99,7.0,6.99,7.0,95300.0,6.99,7.0,6.99,7.0,95300.0
2011-02-04 12:40:00,6.99,7.0,6.99,6.99,23600.0,6.99,7.0,6.99,6.99,23600.0
2011-02-04 12:45:00,6.99,7.0,6.99,7.0,30600.0,6.99,7.0,6.99,7.0,30600.0
2011-02-04 12:50:00,7.0,7.0,6.99,7.0,36600.0,7.0,7.0,6.99,7.0,36600.0
2011-02-04 12:55:00,7.0,7.0,6.98,7.0,257900.0,7.0,7.0,6.98,7.0,257900.0
2011-02-04 13:00:00,7.0,7.01,7.0,7.0,249000.0,7.0,7.01,7.0,7.0,249000.0
2011-02-04 13:05:00,7.01,7.02,7.0,7.02,163500.0,7.01,7.02,7.0,7.02,163500.0
2011-02-04 13:10:00,7.01,7.02,7.01,7.01,50600.0,7.01,7.02,7.01,7.01,50600.0
2011-02-04 13:15:00,7.02,7.02,7.01,7.01,95000.0,7.02,7.02,7.01,7.01,95000.0
2011-02-04 13:20:00,7.02,7.02,7.01,7.01,89400.0,7.02,7.02,7.01,7.01,89400.0
2011-02-04 13:25:00,7.02,7.02,7.0,7.0,133800.0,7.02,7.02,7.0,7.0,133800.0
2011-02-04 13:30:00,7.0,7.01,6.99,6.99,116700.0,7.0,7.01,6.99,6.99,116700.0
2011-02-04 13:35:00,7.0,7.0,6.97,6.97,5201200.0,7.0,7.0,6.97,6.97,5201200.0
2011-02-04 13:40:00,6.97,6.98,6.97,6.97,139200.0,6.97,6.98,6.97,6.97,139200.0
2011-02-04 13:45:00,6.98,6.98,6.97,6.98,48500.0,6.98,6.98,6.97,6.98,48500.0
2011-02-04 13:50:00,6.98,6.98,6.96,6.96,80000.0,6.98,6.98,6.96,6.96,80000.0
2011-02-04 13:55:00,6.97,6.97,6.95,6.96,78300.0,6.97,6.97,6.95,6.96,78300.0
2011-02-04 14:00:00,6.95,6.96,6.95,6.95,63700.0,6.95,6.96,6.95,6.95,63700.0
2011-02-04 14:05:00,6.95,6.96,6.94,6.95,597300.0,6.95,6.96,6.94,6.95,597300.0
2011-02-04 14:10:00,6.94,6.95,6.94,6.94,48300.0,6.94,6.95,6.94,6.94,48300.0
2011-02-04 14:15:00,6.94,6.95,6.94,6.94,68100.0,6.94,6.95,6.94,6.94,68100.0
2011-02-04 14:20:00,6.95,6.95,6.93,6.93,127600.0,6.95,6.95,6.93,6.93,127600.0
2011-02-04 14:25:00,6.93,6.96,6.93,6.96,155900.0,6.93,6.96,6.93,6.96,155900.0
2011-02-04 14:30:00,6.96,6.96,6.95,6.96,76000.0,6.96,6.96,6.95,6.96,76000.0
2011-02-04 14:35:00,6.96,6.97,6.95,6.96,183300.0,6.96,6.97,6.95,6.96,183300.0
2011-02-04 14:40:00,6.96,6.97,6.96,6.96,57200.0,6.96,6.97,6.96,6.96,57200.0
2011-02-04 14:45:00,6.97,6.97,6.96,6.96,72200.0,6.97,6.97,6.96,6.96,72200.0
2011-02-04 14:50:00,6.97,6.97,6.96,6.96,119800.0,6.97,6.97,6.96,6.96,119800.0
2011-02-04 14:55:00,6.96,6.97,6.96,6.97,165500.0,6.96,6.97,6.96,6.97,165500.0
2011-02-04 15:00:00,6.96,6.97,6.96,6.96,95400.0,6.96,6.97,6.96,6.96,95400.0
2011-02-04 15:05:00,6.97,6.97,6.95,6.96,192800.0,6.97,6.97,6.95,6.96,192800.0
2011-02-04 15:10:00,6.96,6.97,6.96,6.96,52300.0,6.96,6.97,6.96,6.96,52300.0
2011-02-04 15:15:00,6.96,6.97,6.96,6.97,64200.0,6.96,6.97,6.96,6.97,64200.0
2011-02-04 15:20:00,6.97,6.97,6.95,6.96,162400.0,6.97,6.97,6.95,6.96,162400.0
2011-02-04 15:25:00,6.95,6.96,6.95,6.95,53000.0,6.95,6.96,6.95,6.95,53000.0
2011-02-04 15:30:00,6.95,6.96,6.95,6.96,189600.0,6.95,6.96,6.95,6.96,189600.0
2011-02-04 15:35:00,6.96,6.96,6.95,6.96,142000.0,6.96,6.96,6.95,6.96,142000.0
2011-02-04 15:40:00,6.95,6.98,6.95,6.97,610800.0,6.95,6.98,6.95,6.97,610800.0
2011-02-04 15:45:00,6.97,6.98,6.97,6.97,229700.0,6.97,6.98,6.97,6.97,229700.0
2011-02-04 15:50:00,6.98,6.98,6.95,6.95,918500.0,6.98,6.98,6.95,6.95,918500.0
2011-02-04 15:55:00,6.95,7.0,6.93,6.98,6019800.0,6.95,7.0,6.93,6.98,6019800.0
2011-02-07 09:30:00,6.99,7.0,6.97,6.99,138200.0,6.99,7.0,6.97,6.99,138200.0
2011-02-07 09:35:00,6.99,7.0,6.99,7.0,50000.0,6.99,7.0,6.99,7.0,50000.0
2011-02-07 09:40:00,7.0,7.01,6.98,6.99,187400.0,7.0,7.01,6.98,6.99,187400.0
2011-02-07 09:45:00,6.99,7.03,6.98,7.01,144700.0,6.99,7.03,6.98,7.01,144700.0
2011-02-07 09:50:00,7.01,7.02,6.99,7.0,150900.0,7.01,7.02,6.99,7.0,150900.0
2011-02-07 09:55:00,7.0,7.01,6.98,6.99,138800.0,7.0,7.01,6.98,6.99,138800.0
2011-02-07 10:00:00,6.98,7.01,6.98,7.01,262700.0,6.98,7.01,6.98,7.01,262700.0
2011-02-07 10:05:00,7.0,7.01,7.0,7.0,177100.0,7.0,7.01,7.0,7.0,177100.0
2011-02-07 10:10:00,7.0,7.01,6.99,6.99,93700.0,7.0,7.01,6.99,6.99,93700.0
2011-02-07 10:15:00,6.99,7.0,6.99,6.99,122300.0,6.99,7.0,6.99,6.99,122300.0
2011-02-07 10:20:00,6.98,6.99,6.96,6.98,137500.0,6.98,6.99,6.96,6.98,137500.0
2011-02-07 10:25:00,6.97,6.98,6.95,6.96,162600.0,6.97,6.98,6.95,6.96,162600.0
2011-02-07 10:30:00,6.96,6.98,6.95,6.98,188800.0,6.96,6.98,6.95,6.98,188800.0
2011-02-07 10:35:00,6.98,6.99,6.97,6.99,112100.0,6.98,6.99,6.97,6.99,112100.0
2011-02-07 10:40:00,6.99,6.99,6.98,6.98,41600.0,6.99,6.99,6.98,6.98,41600.0
2011-02-07 10:45:00,6.98,6.99,6.97,6.98,149900.0,6.98,6.99,6.97,6.98,149900.0
2011-02-07 10:50:00,6.98,7.0,6.96,6.96,443800.0,6.98,7.0,6.96,6.96,443800.0
2011-02-07 10:55:00,6.96,6.97,6.96,6.97,56100.0,6.96,6.97,6.96,6.97,56100.0
2011-02-07 11:00:00,6.97,6.99,6.97,6.99,97300.0,6.97,6.99,6.97,6.99,97300.0
2011-02-07 11:05:00,6.99,6.99,6.97,6.99,146200.0,6.99,6.99,6.97,6.99,146200.0
2011-02-07 11:10:00,6.98,6.99,6.96,6.97,158500.0,6.98,6.99,6.96,6.97,158500.0
2011-02-07 11:15:00,6.97,6.98,6.96,6.98,113000.0,6.97,6.98,6.96,6.98,113000.0
2011-02-07 11:20:00,6.97,6.98,6.97,6.97,93000.0,6.97,6.98,6.97,6.97,93000.0
2011-02-07 11:25:00,6.98,6.99,6.97,6.99,204800.0,6.98,6.99,6.97,6.99,204800.0
2011-02-07 11:30:00,6.99,6.99,6.98,6.99,774000.0,6.99,6.99,6.98,6.99,774000.0
2011-02-07 11:35:00,6.99,6.99,6.98,6.98,144600.0,6.99,6.99,6.98,6.98,144600.0
2011-02-07 11:40:00,6.98,6.99,6.95,6.95,158800.0,6.98,6.99,6.95,6.95,158800.0
2011-02-07 11:45:00,6.96,6.96,6.95,6.96,94800.0,6.96,6.96,6.95,6.96,94800.0
2011-02-07 11:50:00,6.96,6.96,6.93,6.94,566800.0,6.96,6.96,6.93,6.94,566800.0
2011-02-07 11:55:00,6.94,6.95,6.93,6.95,58000.0,6.94,6.95,6.93,6.95,58000.0
2011-02-07 12:00:00,6.95,6.95,6.94,6.95,135700.0,6.95,6.95,6.94,6.95,135700.0
2011-02-07 12:05:00,6.95,6.95,6.94,6.94,109700.0,6.95,6.95,6.94,6.94,109700.0
2011-02-07 12:10:00,6.95,6.96,6.94,6.95,173700.0,6.95,6.96,6.94,6.95,173700.0
2011-02-07 12:15:00,6.96,6.96,6.93,6.93,156700.0,6.96,6.96,6.93,6.93,156700.0
2011-02-07 12:20:00,6.93,6.94,6.92,6.92,91400.0,6.93,6.94,6.92,6.92,91400.0
2011-02-07 12:25:00,6.93,6.93,6.92,6.93,40200.0,6.93,6.93,6.92,6.93,40200.0
2011-02-07 12:30:00,6.93,6.94,6.92,6.93,117500.0,6.93,6.94,6.92,6.93,117500.0
2011-02-07 12:35:00,6.94,6.94,6.93,6.93,58900.0,6.94,6.94,6.93,6.93,58900.0
2011-02-07 12:40:00,6.94,6.94,6.92,6.92,249900.0,6.94,6.94,6.92,6.92,249900.0
2011-02-07 12:45:00,6.92,6.93,6.92,6.93,88300.0,6.92,6.93,6.92,6.93,88300.0
2011-02-07 12:50:00,6.93,6.93,6.92,6.92,59300.0,6.93,6.93,6.92,6.92,59300.0
2011-02-07 12:55:00,6.93,6.93,6.92,6.92,67000.0,6.93,6.93,6.92,6.92,67000.0
2011-02-07 13:00:00,6.93,6.93,6.92,6.92,90800.0,6.93,6.93,6.92,6.92,90800.0
2011-02-07 13:05:00,6.93,6.93,6.92,6.92,43400.0,6.93,6.93,6.92,6.92,43400.0
2011-02-07 13:10:00,6.93,6.93,6.92,6.92,19800.0,6.93,6.93,6.92,6.92,19800.0
2011-02-07 13:15:00,6.93,6.93,6.92,6.92,58900.0,6.93,6.93,6.92,6.92,58900.0
2011-02-07 13:20:00,6.92,6.93,6.92,6.92,67900.0,6.92,6.93,6.92,6.92,67900.0
2011-02-07 13:25:00,6.92,6.93,6.9,6.9,274200.0,6.92,6.93,6.9,6.9,274200.0
2011-02-07 13:30:00,6.9,6.91,6.88,6.91,436500.0,6.9,6.91,6.88,6.91,436500.0
2011-02-07 13:35:00,6.91,6.91,6.89,6.91,263600.0,6.91,6.91,6.89,6.91,263600.0
2011-02-07 13:40:00,6.9,6.91,6.9,6.91,34700.0,6.9,6.91,6.9,6.91,34700.0
2011-02-07 13:45:00,6.9,6.91,6.9,6.9,51700.0,6.9,6.91,6.9,6.9,51700.0
2011-02-07 13:50:00,6.9,6.91,6.89,6.89,118400.0,6.9,6.91,6.89,6.89,118400.0
2011-02-07 13:55:00,6.9,6.91,6.89,6.91,124200.0,6.9,6.91,6.89,6.91,124200.0
2011-02-07 14:00:00,6.91,6.91,6.9,6.9,52100.0,6.91,6.91,6.9,6.9,52100.0
2011-02-07 14:05:00,6.9,6.91,6.9,6.91,59300.0,6.9,6.91,6.9,6.91,59300.0
2011-02-07 14:10:00,6.9,6.91,6.9,6.9,41600.0,6.9,6.91,6.9,6.9,41600.0
2011-02-07 14:15:00,6.91,6.91,6.9,6.9,144000.0,6.91,6.91,6.9,6.9,144000.0
2011-02-07 14:20:00,6.9,6.91,6.9,6.9,75100.0,6.9,6.91,6.9,6.9,75100.0
2011-02-07 14:25:00,6.9,6.91,6.9,6.9,61800.0,6.9,6.91,6.9,6.9,61800.0
2011-02-07 14:30:00,6.9,6.91,6.9,6.9,73000.0,6.9,6.91,6.9,6.9,73000.0
2011-02-07 14:35:00,6.9,6.91,6.9,6.91,66700.0,6.9,6.91,6.9,6.91,66700.0
2011-02-07 14:40:00,6.9,6.91,6.9,6.9,51000.0,6.9,6.91,6.9,6.9,51000.0
2011-02-07 14:45:00,6.9,6.94,6.9,6.93,392400.0,6.9,6.94,6.9,6.93,392400.0
2011-02-07 14:50:00,6.94,6.94,6.93,6.93,56400.0,6.94,6.94,6.93,6.93,56400.0
2011-02-07 14:55:00,6.94,6.94,6.91,6.94,620700.0,6.94,6.94,6.91,6.94,620700.0
2011-02-07 15:00:00,6.94,6.94,6.93,6.93,142800.0,6.94,6.94,6.93,6.93,142800.0
2011-02-07 15:05:00,6.94,6.94,6.93,6.94,71600.0,6.94,6.94,6.93,6.94,71600.0
2011-02-07 15:10:00,6.94,6.96,6.93,6.95,525800.0,6.94,6.96,6.93,6.95,525800.0
2011-02-07 15:15:00,6.96,6.96,6.95,6.96,295400.0,6.96,6.96,6.95,6.96,295400.0
2011-02-07 15:20:00,6.96,6.96,6.95,6.95,220300.0,6.96,6.96,6.95,6.95,220300.0
2011-02-07 15:25:00,6.96,6.96,6.93,6.95,408800.0,6.96,6.96,6.93,6.95,408800.0
2011-02-07 15:30:00,6.94,6.95,6.93,6.93,181600.0,6.94,6.95,6.93,6.93,181600.0
2011-02-07 15:35:00,6.93,6.94,6.93,6.93,173600.0,6.93,6.94,6.93,6.93,173600.0
2011-02-07 15:40:00,6.94,6.94,6.93,6.94,152700.0,6.94,6.94,6.93,6.94,152700.0
2011-02-07 15:45:00,6.94,6.94,6.93,6.94,212200.0,6.94,6.94,6.93,6.94,212200.0
2011-02-07 15:50:00,6.94,6.94,6.92,6.94,691600.0,6.94,6.94,6.92,6.94,691600.0
2011-02-07 15:55:00,6.93,6.95,6.93,6.94,827000.0,6.93,6.95,6.93,6.94,827000.0
2011-02-08 09:30:00,6.96,6.99,6.92,6.97,461100.0,6.96,6.99,6.92,6.97,461100.0
2011-02-08 09:35:00,6.97,7.0,6.96,6.98,440300.0,6.97,7.0,6.96,6.98,440300.0
2011-02-08 09:40:00,6.98,6.99,6.97,6.98,133100.0,6.98,6.99,6.97,6.98,133100.0
2011-02-08 09:45:00,6.97,6.98,6.97,6.97,96500.0,6.97,6.98,6.97,6.97,96500.0
2011-02-08 09:50:00,6.97,6.98,6.96,6.96,118100.0,6.97,6.98,6.96,6.96,118100.0
2011-02-08 09:55:00,6.96,6.96,6.92,6.93,356200.0,6.96,6.96,6.92,6.93,356200.0
2011-02-08 10:00:00,6.93,6.95,6.93,6.94,74000.0,6.93,6.95,6.93,6.94,74000.0
2011-02-08 10:05:00,6.95,6.95,6.94,6.94,49000.0,6.95,6.95,6.94,6.94,49000.0
2011-02-08 10:10:00,6.94,6.98,6.94,6.97,324200.0,6.94,6.98,6.94,6.97,324200.0
2011-02-08 10:15:00,6.98,6.98,6.96,6.96,329600.0,6.98,6.98,6.96,6.96,329600.0
2011-02-08 10:20:00,6.96,6.97,6.96,6.96,99300.0,6.96,6.97,6.96,6.96,99300.0
2011-02-08 10:25:00,6.96,6.97,6.94,6.95,257600.0,6.96,6.97,6.94,6.95,257600.0
2011-02-08 10:30:00,6.95,6.95,6.94,6.94,128100.0,6.95,6.95,6.94,6.94,128100.0
2011-02-08 10:35:00,6.94,6.95,6.94,6.94,92100.0,6.94,6.95,6.94,6.94,92100.0
2011-02-08 10:40:00,6.95,6.96,6.94,6.95,342700.0,6.95,6.96,6.94,6.95,342700.0
2011-02-08 10:45:00,6.95,6.95,6.94,6.94,91000.0,6.95,6.95,6.94,6.94,91000.0
2011-02-08 10:50:00,6.95,6.95,6.94,6.95,129800.0,6.95,6.95,6.94,6.95,129800.0
2011-02-08 10:55:00,6.94,6.96,6.94,6.95,80500.0,6.94,6.96,6.94,6.95,80500.0
2011-02-08 11:00:00,6.96,6.98,6.95,6.97,361200.0,6.96,6.98,6.95,6.97,361200.0
2011-02-08 11:05:00,6.98,6.98,6.96,6.96,114600.0,6.98,6.98,6.96,6.96,114600.0
2011-02-08 11:10:00,6.96,6.98,6.96,6.98,198300.0,6.96,6.98,6.96,6.98,198300.0
2011-02-08 11:15:00,6.97,6.99,6.97,6.99,202500.0,6.97,6.99,6.97,6.99,202500.0
2011-02-08 11:20:00,6.99,6.99,6.97,6.97,342500.0,6.99,6.99,6.97,6.97,342500.0
2011-02-08 11:25:00,6.97,6.98,6.97,6.97,113400.0,6.97,6.98,6.97,6.97,113400.0
2011-02-08 11:30:00,6.97,6.99,6.97,6.99,163400.0,6.97,6.99,6.97,6.99,163400.0
2011-02-08 11:35:00,6.99,6.99,6.96,6.97,334500.0,6.99,6.99,6.96,6.97,334500.0
2011-02-08 11:40:00,6.97,6.98,6.97,6.98,180800.0,6.97,6.98,6.97,6.98,180800.0
2011-02-08 11:45:00,6.97,6.99,6.97,6.99,454600.0,6.97,6.99,6.97,6.99,454600.0
2011-02-08 11:50:00,6.99,6.99,6.98,6.98,46500.0,6.99,6.99,6.98,6.98,46500.0
2011-02-08 11:55:00,6.98,6.99,6.97,6.97,89900.0,6.98,6.99,6.97,6.97,89900.0
2011-02-08 12:00:00,6.97,6.99,6.96,6.97,1153200.0,6.97,6.99,6.96,6.97,1153200.0
2011-02-08 12:05:00,6.97,6.97,6.96,6.96,256200.0,6.97,6.97,6.96,6.96,256200.0
2011-02-08 12:10:00,6.96,6.97,6.96,6.96,114100.0,6.96,6.97,6.96,6.96,114100.0
2011-02-08 12:15:00,6.97,6.97,6.96,6.96,44000.0,6.97,6.97,6.96,6.96,44000.0
2011-02-08 12:20:00,6.97,6.97,6.96,6.96,48500.0,6.97,6.97,6.96,6.96,48500.0
2011-02-08 12:25:00,6.97,6.97,6.96,6.96,40100.0,6.97,6.97,6.96,6.96,40100.0
2011-02-08 12:30:00,6.96,6.97,6.96,6.97,100700.0,6.96,6.97,6.96,6.97,100700.0
2011-02-08 12:35:00,6.97,6.97,6.96,6.97,65400.0,6.97,6.97,6.96,6.97,65400.0
2011-02-08 12:40:00,6.97,6.97,6.95,6.95,238200.0,6.97,6.97,6.95,6.95,238200.0
2011-02-08 12:45:00,6.95,6.96,6.93,6.93,140500.0,6.95,6.96,6.93,6.93,140500.0
2011-02-08 12:50:00,6.94,6.94,6.93,6.94,85500.0,6.94,6.94,6.93,6.94,85500.0
2011-02-08 12:55:00,6.94,6.94,6.93,6.94,76600.0,6.94,6.94,6.93,6.94,76600.0
2011-02-08 13:00:00,6.94,6.94,6.93,6.94,101300.0,6.94,6.94,6.93,6.94,101300.0
2011-02-08 13:05:00,6.94,6.94,6.93,6.94,25500.0,6.94,6.94,6.93,6.94,25500.0
2011-02-08 13:10:00,6.94,6.95,6.93,6.93,205300.0,6.94,6.95,6.93,6.93,205300.0
2011-02-08 13:15:00,6.92,6.93,6.91,6.92,135200.0,6.92,6.93,6.91,6.92,135200.0
2011-02-08 13:20:00,6.91,6.94,6.91,6.92,297000.0,6.91,6.94,6.91,6.92,297000.0
2011-02-08 13:25:00,6.92,6.93,6.92,6.93,44400.0,6.92,6.93,6.92,6.93,44400.0
2011-02-08 13:30:00,6.93,6.93,6.92,6.93,45700.0,6.93,6.93,6.92,6.93,45700.0
2011-02-08 13:35:00,6.93,6.94,6.92,6.94,156300.0,6.93,6.94,6.92,6.94,156300.0
2011-02-08 13:40:00,6.94,6.94,6.93,6.94,35400.0,6.94,6.94,6.93,6.94,35400.0
2011-02-08 13:45:00,6.94,6.94,6.93,6.93,45000.0,6.94,6.94,6.93,6.93,45000.0
2011-02-08 13:50:00,6.93,6.94,6.91,6.92,236700.0,6.93,6.94,6.91,6.92,236700.0
2011-02-08 13:55:00,6.92,6.92,6.91,6.91,20200.0,6.92,6.92,6.91,6.91,20200.0
2011-02-08 14:00:00,6.92,6.93,6.91,6.93,72000.0,6.92,6.93,6.91,6.93,72000.0
2011-02-08 14:05:00,6.93,6.94,6.92,6.94,49300.0,6.93,6.94,6.92,6.94,49300.0
2011-02-08 14:10:00,6.94,6.94,6.93,6.93,31300.0,6.94,6.94,6.93,6.93,31300.0
2011-02-08 14:15:00,6.94,6.94,6.91,6.92,156800.0,6.94,6.94,6.91,6.92,156800.0
2011-02-08 14:20:00,6.91,6.92,6.91,6.92,24100.0,6.91,6.92,6.91,6.92,24100.0
2011-02-08 14:25:00,6.92,6.92,6.91,6.91,344800.0,6.92,6.92,6.91,6.91,344800.0
2011-02-08 14:30:00,6.92,6.94,6.91,6.93,325800.0,6.92,6.94,6.91,6.93,325800.0
2011-02-08 14:35:00,6.94,6.94,6.93,6.94,58700.0,6.94,6.94,6.93,6.94,58700.0
2011-02-08 14:40:00,6.94,6.94,6.93,6.93,72200.0,6.94,6.94,6.93,6.93,72200.0
2011-02-08 14:45:00,6.94,6.95,6.93,6.94,429700.0,6.94,6.95,6.93,6.94,429700.0
2011-02-08 14:50:00,6.95,6.96,6.94,6.96,271700.0,6.95,6.96,6.94,6.96,271700.0
2011-02-08 14:55:00,6.95,6.96,6.95,6.95,57300.0,6.95,6.96,6.95,6.95,57300.0
2011-02-08 15:00:00,6.95,6.96,6.94,6.95,544100.0,6.95,6.96,6.94,6.95,544100.0
2011-02-08 15:05:00,6.95,6.96,6.94,6.95,254600.0,6.95,6.96,6.94,6.95,254600.0
2011-02-08 15:10:00,6.94,6.95,6.94,6.94,27900.0,6.94,6.95,6.94,6.94,27900.0
2011-02-08 15:15:00,6.95,6.95,6.94,6.94,39400.0,6.95,6.95,6.94,6.94,39400.0
2011-02-08 15:20:00,6.95,6.95,6.94,6.95,36600.0,6.95,6.95,6.94,6.95,36600.0
2011-02-08 15:25:00,6.95,6.95,6.94,6.94,60200.0,6.95,6.95,6.94,6.94,60200.0
2011-02-08 15:30:00,6.95,6.96,6.94,6.95,412000.0,6.95,6.96,6.94,6.95,412000.0
2011-02-08 15:35:00,6.95,6.95,6.93,6.94,142900.0,6.95,6.95,6.93,6.94,142900.0
2011-02-08 15:40:00,6.94,6.94,6.93,6.94,41300.0,6.94,6.94,6.93,6.94,41300.0
2011-02-08 15:45:00,6.94,6.95,6.93,6.95,484200.0,6.94,6.95,6.93,6.95,484200.0
2011-02-08 15:50:00,6.94,6.95,6.93,6.95,1137000.0,6.94,6.95,6.93,6.95,1137000.0
2011-02-08 15:55:00,6.95,6.96,6.94,6.95,1644800.0,6.95,6.96,6.94,6.95,1644800.0
2011-02-09 09:30:00,6.92,6.94,6.91,6.93,85800.0,6.92,6.94,6.91,6.93,85800.0
2011-02-09 09:35:00,6.94,6.94,6.9,6.91,102100.0,6.94,6.94,6.9,6.91,102100.0
2011-02-09 09:40:00,6.91,6.92,6.9,6.92,70500.0,6.91,6.92,6.9,6.92,70500.0
2011-02-09 09:45:00,6.92,6.93,6.91,6.92,51500.0,6.92,6.93,6.91,6.92,51500.0
2011-02-09 09:50:00,6.92,6.94,6.91,6.93,65700.0,6.92,6.94,6.91,6.93,65700.0
2011-02-09 09:55:00,6.94,6.94,6.92,6.94,96700.0,6.94,6.94,6.92,6.94,96700.0
2011-02-09 10:00:00,6.93,6.98,6.93,6.97,206900.0,6.93,6.98,6.93,6.97,206900.0
2011-02-09 10:05:00,6.97,6.98,6.95,6.96,212100.0,6.97,6.98,6.95,6.96,212100.0
2011-02-09 10:10:00,6.95,6.96,6.94,6.95,107400.0,6.95,6.96,6.94,6.95,107400.0
2011-02-09 10:15:00,6.94,6.94,6.93,6.93,56500.0,6.94,6.94,6.93,6.93,56500.0
2011-02-09 10:20:00,6.93,6.94,6.92,6.93,155200.0,6.93,6.94,6.92,6.93,155200.0
2011-02-09 10:25:00,6.93,6.96,6.92,6.93,714500.0,6.93,6.96,6.92,6.93,714500.0
2011-02-09 10:30:00,6.93,6.94,6.92,6.93,51400.0,6.93,6.94,6.92,6.93,51400.0
2011-02-09 10:35:00,6.94,6.95,6.93,6.95,124600.0,6.94,6.95,6.93,6.95,124600.0
2011-02-09 10:40:00,6.95,6.96,6.94,6.96,92200.0,6.95,6.96,6.94,6.96,92200.0
2011-02-09 10:45:00,6.96,6.96,6.95,6.95,15700.0,6.96,6.96,6.95,6.95,15700.0
2011-02-09 10:50:00,6.96,6.96,6.95,6.96,23600.0,6.96,6.96,6.95,6.96,23600.0
2011-02-09 10:55:00,6.96,6.96,6.94,6.95,150800.0,6.96,6.96,6.94,6.95,150800.0
2011-02-09 11:00:00,6.94,6.95,6.94,6.95,104600.0,6.94,6.95,6.94,6.95,104600.0
2011-02-09 11:05:00,6.95,6.96,6.95,6.95,430500.0,6.95,6.96,6.95,6.95,430500.0
2011-02-09 11:10:00,6.95,6.95,6.94,6.95,8500.0,6.95,6.95,6.94,6.95,8500.0
2011-02-09 11:15:00,6.94,6.95,6.92,6.93,516900.0,6.94,6.95,6.92,6.93,516900.0
2011-02-09 11:20:00,6.92,6.94,6.92,6.92,283400.0,6.92,6.94,6.92,6.92,283400.0
2011-02-09 11:25:00,6.92,6.94,6.92,6.93,394900.0,6.92,6.94,6.92,6.93,394900.0
2011-02-09 11:30:00,6.93,6.94,6.92,6.93,233100.0,6.93,6.94,6.92,6.93,233100.0
2011-02-09 11:35:00,6.94,6.94,6.92,6.94,124300.0,6.94,6.94,6.92,6.94,124300.0
2011-02-09 11:40:00,6.93,6.94,6.93,6.94,9000.0,6.93,6.94,6.93,6.94,9000.0
2011-02-09 11:45:00,6.94,6.94,6.91,6.93,426300.0,6.94,6.94,6.91,6.93,426300.0
2011-02-09 11:50:00,6.93,6.94,6.91,6.92,369400.0,6.93,6.94,6.91,6.92,369400.0
2011-02-09 11:55:00,6.92,6.93,6.92,6.93,161300.0,6.92,6.93,6.92,6.93,161300.0
2011-02-09 12:00:00,6.92,6.94,6.92,6.93,263500.0,6.92,6.94,6.92,6.93,263500.0
2011-02-09 12:05:00,6.92,6.94,6.92,6.92,430200.0,6.92,6.94,6.92,6.92,430200.0
2011-02-09 12:10:00,6.93,6.95,6.92,6.94,202500.0,6.93,6.95,6.92,6.94,202500.0
2011-02-09 12:15:00,6.94,6.94,6.92,6.93,60000.0,6.94,6.94,6.92,6.93,60000.0
2011-02-09 12:20:00,6.93,6.93,6.92,6.93,28200.0,6.93,6.93,6.92,6.93,28200.0
2011-02-09 12:25:00,6.93,6.93,6.92,6.92,167800.0,6.93,6.93,6.92,6.92,167800.0
2011-02-09 12:30:00,6.92,6.93,6.92,6.92,12700.0,6.92,6.93,6.92,6.92,12700.0
2011-02-09 12:35:00,6.92,6.93,6.92,6.92,8000.0,6.92,6.93,6.92,6.92,8000.0
2011-02-09 12:40:00,6.92,6.93,6.92,6.93,72500.0,6.92,6.93,6.92,6.93,72500.0
2011-02-09 12:45:00,6.92,6.94,6.92,6.94,282700.0,6.92,6.94,6.92,6.94,282700.0
2011-02-09 12:50:00,6.94,6.94,6.93,6.93,109700.0,6.94,6.94,6.93,6.93,109700.0
2011-02-09 12:55:00,6.93,6.94,6.91,6.92,277100.0,6.93,6.94,6.91,6.92,277100.0
2011-02-09 13:00:00,6.93,6.93,6.92,6.92,199500.0,6.93,6.93,6.92,6.92,199500.0
2011-02-09 13:05:00,6.93,6.93,6.92,6.93,21700.0,6.93,6.93,6.92,6.93,21700.0
2011-02-09 13:10:00,6.93,6.94,6.92,6.93,61700.0,6.93,6.94,6.92,6.93,61700.0
2011-02-09 13:15:00,6.93,6.94,6.93,6.94,74700.0,6.93,6.94,6.93,6.94,74700.0
2011-02-09 13:20:00,6.94,6.94,6.92,6.93,117600.0,6.94,6.94,6.92,6.93,117600.0
2011-02-09 13:25:00,6.93,6.94,6.92,6.93,47900.0,6.93,6.94,6.92,6.93,47900.0
2011-02-09 13:30:00,6.94,6.94,6.93,6.94,61000.0,6.94,6.94,6.93,6.94,61000.0
2011-02-09 13:35:00,6.94,6.94,6.93,6.93,8600.0,6.94,6.94,6.93,6.93,8600.0
2011-02-09 13:40:00,6.93,6.94,6.93,6.94,10700.0,6.93,6.94,6.93,6.94,10700.0
2011-02-09 13:45:00,6.94,6.94,6.92,6.93,238700.0,6.94,6.94,6.92,6.93,238700.0
2011-02-09 13:50:00,6.92,6.93,6.91,6.92,173700.0,6.92,6.93,6.91,6.92,173700.0
2011-02-09 13:55:00,6.92,6.93,6.92,6.93,24100.0,6.92,6.93,6.92,6.93,24100.0
2011-02-09 14:00:00,6.92,6.93,6.91,6.93,185300.0,6.92,6.93,6.91,6.93,185300.0
2011-02-09 14:05:00,6.92,6.93,6.92,6.93,84300.0,6.92,6.93,6.92,6.93,84300.0
2011-02-09 14:10:00,6.92,6.93,6.92,6.92,30000.0,6.92,6.93,6.92,6.92,30000.0
2011-02-09 14:15:00,6.92,6.93,6.91,6.93,121400.0,6.92,6.93,6.91,6.93,121400.0
2011-02-09 14:20:00,6.93,6.93,6.92,6.93,14300.0,6.93,6.93,6.92,6.93,14300.0
2011-02-09 14:25:00,6.92,6.93,6.9,6.92,424500.0,6.92,6.93,6.9,6.92,424500.0
2011-02-09 14:30:00,6.93,6.93,6.92,6.92,130400.0,6.93,6.93,6.92,6.92,130400.0
2011-02-09 14:35:00,6.93,6.94,6.92,6.94,305300.0,6.93,6.94,6.92,6.94,305300.0
2011-02-09 14:40:00,6.93,6.93,6.91,6.92,665800.0,6.93,6.93,6.91,6.92,665800.0
2011-02-09 14:45:00,6.92,6.92,6.9,6.9,219500.0,6.92,6.92,6.9,6.9,219500.0
2011-02-09 14:50:00,6.91,6.91,6.9,6.91,21800.0,6.91,6.91,6.9,6.91,21800.0
2011-02-09 14:55:00,6.91,6.91,6.88,6.9,178700.0,6.91,6.91,6.88,6.9,178700.0
2011-02-09 15:00:00,6.9,6.92,6.89,6.92,230300.0,6.9,6.92,6.89,6.92,230300.0
2011-02-09 15:05:00,6.91,6.93,6.91,6.91,188100.0,6.91,6.93,6.91,6.91,188100.0
2011-02-09 15:10:00,6.91,6.91,6.89,6.9,187000.0,6.91,6.91,6.89,6.9,187000.0
2011-02-09 15:15:00,6.9,6.9,6.89,6.9,40100.0,6.9,6.9,6.89,6.9,40100.0
2011-02-09 15:20:00,6.89,6.9,6.89,6.9,22300.0,6.89,6.9,6.89,6.9,22300.0
2011-02-09 15:25:00,6.9,6.91,6.89,6.91,61000.0,6.9,6.91,6.89,6.91,61000.0
2011-02-09 15:30:00,6.91,6.91,6.9,6.91,34600.0,6.91,6.91,6.9,6.91,34600.0
2011-02-09 15:35:00,6.91,6.91,6.88,6.88,225600.0,6.91,6.91,6.88,6.88,225600.0
2011-02-09 15:40:00,6.88,6.89,6.88,6.89,123300.0,6.88,6.89,6.88,6.89,123300.0
2011-02-09 15:45:00,6.89,6.91,6.89,6.91,230900.0,6.89,6.91,6.89,6.91,230900.0
2011-02-09 15:50:00,6.91,6.91,6.88,6.88,332000.0,6.91,6.91,6.88,6.88,332000.0
2011-02-09 15:55:00,6.88,6.89,6.88,6.88,452100.0,6.88,6.89,6.88,6.88,452100.0
2011-02-10 09:30:00,6.97,7.03,6.96,6.98,417900.0,6.97,7.03,6.96,6.98,417900.0
2011-02-10 09:35:00,6.98,6.98,6.96,6.98,276500.0,6.98,6.98,6.96,6.98,276500.0
2011-02-10 09:40:00,6.98,6.98,6.93,6.95,231600.0,6.98,6.98,6.93,6.95,231600.0
2011-02-10 09:45:00,6.95,6.95,6.9,6.91,139100.0,6.95,6.95,6.9,6.91,139100.0
2011-02-10 09:50:00,6.91,6.93,6.91,6.93,143800.0,6.91,6.93,6.91,6.93,143800.0
2011-02-10 09:55:00,6.93,6.94,6.93,6.94,62100.0,6.93,6.94,6.93,6.94,62100.0
2011-02-10 10:00:00,6.94,6.94,6.93,6.94,40200.0,6.94,6.94,6.93,6.94,40200.0
2011-02-10 10:05:00,6.94,6.96,6.93,6.95,215600.0,6.94,6.96,6.93,6.95,215600.0
2011-02-10 10:10:00,6.95,6.96,6.94,6.95,104900.0,6.95,6.96,6.94,6.95,104900.0
2011-02-10 10:15:00,6.95,6.95,6.94,6.95,66100.0,6.95,6.95,6.94,6.95,66100.0
2011-02-10 10:20:00,6.95,6.95,6.94,6.95,60800.0,6.95,6.95,6.94,6.95,60800.0
2011-02-10 10:25:00,6.95,6.95,6.94,6.95,106100.0,6.95,6.95,6.94,6.95,106100.0
2011-02-10 10:30:00,6.95,6.96,6.94,6.95,97800.0,6.95,6.96,6.94,6.95,97800.0
2011-02-10 10:35:00,6.95,6.96,6.93,6.93,332000.0,6.95,6.96,6.93,6.93,332000.0
2011-02-10 10:40:00,6.93,6.95,6.93,6.95,108100.0,6.93,6.95,6.93,6.95,108100.0
2011-02-10 10:45:00,6.95,6.96,6.94,6.95,151000.0,6.95,6.96,6.94,6.95,151000.0
2011-02-10 10:50:00,6.94,6.95,6.92,6.93,87100.0,6.94,6.95,6.92,6.93,87100.0
2011-02-10 10:55:00,6.93,6.93,6.92,6.93,53400.0,6.93,6.93,6.92,6.93,53400.0
2011-02-10 11:00:00,6.93,6.93,6.92,6.93,20800.0,6.93,6.93,6.92,6.93,20800.0
2011-02-10 11:05:00,6.93,6.96,6.92,6.94,148000.0,6.93,6.96,6.92,6.94,148000.0
2011-02-10 11:10:00,6.94,6.94,6.92,6.92,80900.0,6.94,6.94,6.92,6.92,80900.0
2011-02-10 11:15:00,6.92,6.94,6.92,6.92,161500.0,6.92,6.94,6.92,6.92,161500.0
2011-02-10 11:20:00,6.93,6.93,6.92,6.93,19900.0,6.93,6.93,6.92,6.93,19900.0
2011-02-10 11:25:00,6.93,6.93,6.92,6.93,33900.0,6.93,6.93,6.92,6.93,33900.0
2011-02-10 11:30:00,6.93,6.95,6.92,6.93,113200.0,6.93,6.95,6.92,6.93,113200.0
2011-02-10 11:35:00,6.93,6.94,6.92,6.94,81500.0,6.93,6.94,6.92,6.94,81500.0
2011-02-10 11:40:00,6.93,6.94,6.93,6.94,14000.0,6.93,6.94,6.93,6.94,14000.0
2011-02-10 11:45:00,6.94,6.94,6.93,6.94,97300.0,6.94,6.94,6.93,6.94,97300.0
2011-02-10 11:50:00,6.94,6.94,6.93,6.94,46400.0,6.94,6.94,6.93,6.94,46400.0
2011-02-10 11:55:00,6.94,6.94,6.93,6.94,19100.0,6.94,6.94,6.93,6.94,19100.0
2011-02-10 12:00:00,6.94,6.94,6.93,6.93,23300.0,6.94,6.94,6.93,6.93,23300.0
2011-02-10 12:05:00,6.94,6.94,6.93,6.94,17000.0,6.94,6.94,6.93,6.94,17000.0
2011-02-10 12:10:00,6.94,6.94,6.93,6.93,22300.0,6.94,6.94,6.93,6.93,22300.0
2011-02-10 12:15:00,6.94,6.94,6.93,6.93,18200.0,6.94,6.94,6.93,6.93,18200.0
2011-02-10 12:20:00,6.93,6.94,6.92,6.93,156100.0,6.93,6.94,6.92,6.93,156100.0
2011-02-10 12:25:00,6.93,6.94,6.92,6.94,85000.0,6.93,6.94,6.92,6.94,85000.0
2011-02-10 12:30:00,6.93,6.94,6.92,6.92,100400.0,6.93,6.94,6.92,6.92,100400.0
2011-02-10 12:35:00,6.92,6.93,6.92,6.93,18000.0,6.92,6.93,6.92,6.93,18000.0
2011-02-10 12:40:00,6.93,6.93,6.91,6.91,65000.0,6.93,6.93,6.91,6.91,65000.0
2011-02-10 12:45:00,6.91,6.92,6.91,6.92,63500.0,6.91,6.92,6.91,6.92,63500.0
2011-02-10 12:50:00,6.91,6.92,6.91,6.92,20600.0,6.91,6.92,6.91,6.92,20600.0
2011-02-10 12:55:00,6.91,6.92,6.91,6.92,20100.0,6.91,6.92,6.91,6.92,20100.0
2011-02-10 13:00:00,6.92,6.92,6.91,6.92,14000.0,6.92,6.92,6.91,6.92,14000.0
2011-02-10 13:05:00,6.91,6.92,6.91,6.92,22300.0,6.91,6.92,6.91,6.92,22300.0
2011-02-10 13:10:00,6.92,6.92,6.91,6.92,78100.0,6.92,6.92,6.91,6.92,78100.0
2011-02-10 13:15:00,6.92,6.92,6.91,6.92,14100.0,6.92,6.92,6.91,6.92,14100.0
2011-02-10 13:20:00,6.92,6.92,6.91,6.92,27900.0,6.92,6.92,6.91,6.92,27900.0
2011-02-10 13:25:00,6.92,6.92,6.91,6.91,28400.0,6.92,6.92,6.91,6.91,28400.0
2011-02-10 13:30:00,6.91,6.92,6.91,6.92,13900.0,6.91,6.92,6.91,6.92,13900.0
2011-02-10 13:35:00,6.91,6.92,6.91,6.92,30000.0,6.91,6.92,6.91,6.92,30000.0
2011-02-10 13:40:00,6.91,6.92,6.91,6.91,29900.0,6.91,6.92,6.91,6.91,29900.0
2011-02-10 13:45:00,6.92,6.92,6.91,6.91,14100.0,6.92,6.92,6.91,6.91,14100.0
2011-02-10 13:50:00,6.92,6.92,6.91,6.91,18800.0,6.92,6.92,6.91,6.91,18800.0
2011-02-10 13:55:00,6.92,6.92,6.91,6.92,26100.0,6.92,6.92,6.91,6.92,26100.0
2011-02-10 14:00:00,6.92,6.93,6.91,6.92,219800.0,6.92,6.93,6.91,6.92,219800.0
2011-02-10 14:05:00,6.92,6.92,6.91,6.91,102900.0,6.92,6.92,6.91,6.91,102900.0
2011-02-10 14:10:00,6.91,6.92,6.91,6.92,21100.0,6.91,6.92,6.91,6.92,21100.0
2011-02-10 14:15:00,6.92,6.93,6.91,6.92,42900.0,6.92,6.93,6.91,6.92,42900.0
2011-02-10 14:20:00,6.93,6.93,6.92,6.92,119700.0,6.93,6.93,6.92,6.92,119700.0
2011-02-10 14:25:00,6.92,6.93,6.9,6.91,203400.0,6.92,6.93,6.9,6.91,203400.0
2011-02-10 14:30:00,6.91,6.91,6.9,6.91,30300.0,6.91,6.91,6.9,6.91,30300.0
2011-02-10 14:35:00,6.91,6.92,6.91,6.91,90500.0,6.91,6.92,6.91,6.91,90500.0
2011-02-10 14:40:00,6.92,6.92,6.91,6.91,57400.0,6.92,6.92,6.91,6.91,57400.0
2011-02-10 14:45:00,6.92,6.92,6.91,6.91,28000.0,6.92,6.92,6.91,6.91,28000.0
2011-02-10 14:50:00,6.92,6.92,6.91,6.92,20300.0,6.92,6.92,6.91,6.92,20300.0
2011-02-10 14:55:00,6.92,6.92,6.91,6.92,36500.0,6.92,6.92,6.91,6.92,36500.0
2011-02-10 15:00:00,6.92,6.92,6.91,6.92,11200.0,6.92,6.92,6.91,6.92,11200.0
2011-02-10 15:05:00,6.92,6.92,6.91,6.91,25000.0,6.92,6.92,6.91,6.91,25000.0
2011-02-10 15:10:00,6.92,6.92,6.91,6.92,65500.0,6.92,6.92,6.91,6.92,65500.0
2011-02-10 15:15:00,6.92,6.92,6.9,6.92,450400.0,6.92,6.92,6.9,6.92,450400.0
2011-02-10 15:20:00,6.91,6.92,6.91,6.91,21300.0,6.91,6.92,6.91,6.91,21300.0
2011-02-10 15:25:00,6.92,6.92,6.9,6.91,226600.0,6.92,6.92,6.9,6.91,226600.0
2011-02-10 15:30:00,6.91,6.92,6.9,6.92,164800.0,6.91,6.92,6.9,6.92,164800.0
2011-02-10 15:35:00,6.91,6.92,6.91,6.92,119400.0,6.91,6.92,6.91,6.92,119400.0
2011-02-10 15:40:00,6.92,6.92,6.91,6.92,45100.0,6.92,6.92,6.91,6.92,45100.0
2011-02-10 15:45:00,6.92,6.94,6.91,6.93,395900.0,6.92,6.94,6.91,6.93,395900.0
2011-02-10 15:50:00,6.93,6.93,6.9,6.91,642900.0,6.93,6.93,6.9,6.91,642900.0
2011-02-10 15:55:00,6.91,6.92,6.9,6.91,581300.0,6.91,6.92,6.9,6.91,581300.0
2011-02-11 09:30:00,6.84,6.9,6.84,6.89,154800.0,6.84,6.9,6.84,6.89,154800.0
2011-02-11 09:35:00,6.89,6.9,6.88,6.88,89600.0,6.89,6.9,6.88,6.88,89600.0
2011-02-11 09:40:00,6.89,6.91,6.88,6.89,153500.0,6.89,6.91,6.88,6.89,153500.0
2011-02-11 09:45:00,6.89,6.89,6.88,6.88,38100.0,6.89,6.89,6.88,6.88,38100.0
2011-02-11 09:50:00,6.89,6.92,6.88,6.91,92400.0,6.89,6.92,6.88,6.91,92400.0
2011-02-11 09:55:00,6.91,6.91,6.89,6.89,160900.0,6.91,6.91,6.89,6.89,160900.0
2011-02-11 10:00:00,6.89,6.9,6.89,6.89,72200.0,6.89,6.9,6.89,6.89,72200.0
2011-02-11 10:05:00,6.9,6.91,6.89,6.91,158000.0,6.9,6.91,6.89,6.91,158000.0
2011-02-11 10:10:00,6.91,6.91,6.88,6.88,101400.0,6.91,6.91,6.88,6.88,101400.0
2011-02-11 10:15:00,6.89,6.89,6.88,6.88,38900.0,6.89,6.89,6.88,6.88,38900.0
2011-02-11 10:20:00,6.89,6.9,6.88,6.89,94200.0,6.89,6.9,6.88,6.89,94200.0
2011-02-11 10:25:00,6.89,6.91,6.88,6.89,291100.0,6.89,6.91,6.88,6.89,291100.0
2011-02-11 10:30:00,6.9,6.9,6.89,6.9,20000.0,6.9,6.9,6.89,6.9,20000.0
2011-02-11 10:35:00,6.89,6.9,6.89,6.9,73700.0,6.89,6.9,6.89,6.9,73700.0
2011-02-11 10:40:00,6.89,6.9,6.89,6.89,32800.0,6.89,6.9,6.89,6.89,32800.0
2011-02-11 10:45:00,6.9,6.9,6.89,6.89,364400.0,6.9,6.9,6.89,6.89,364400.0
2011-02-11 10:50:00,6.89,6.9,6.89,6.9,346800.0,6.89,6.9,6.89,6.9,346800.0
2011-02-11 10:55:00,6.9,6.9,6.89,6.89,132100.0,6.9,6.9,6.89,6.89,132100.0
2011-02-11 11:00:00,6.9,6.91,6.89,6.9,372700.0,6.9,6.91,6.89,6.9,372700.0
2011-02-11 11:05:00,6.9,6.9,6.89,6.9,78700.0,6.9,6.9,6.89,6.9,78700.0
2011-02-11 11:10:00,6.9,6.9,6.89,6.89,73600.0,6.9,6.9,6.89,6.89,73600.0
2011-02-11 11:15:00,6.9,6.9,6.89,6.9,116300.0,6.9,6.9,6.89,6.9,116300.0
2011-02-11 11:20:00,6.89,6.9,6.89,6.9,86000.0,6.89,6.9,6.89,6.9,86000.0
2011-02-11 11:25:00,6.9,6.9,6.89,6.9,81200.0,6.9,6.9,6.89,6.9,81200.0
2011-02-11 11:30:00,6.9,6.9,6.89,6.89,9500.0,6.9,6.9,6.89,6.89,9500.0
2011-02-11 11:35:00,6.9,6.9,6.89,6.89,145800.0,6.9,6.9,6.89,6.89,145800.0
2011-02-11 11:40:00,6.9,6.9,6.89,6.9,10700.0,6.9,6.9,6.89,6.9,10700.0
2011-02-11 11:45:00,6.9,6.9,6.89,6.89,75400.0,6.9,6.9,6.89,6.89,75400.0
2011-02-11 11:50:00,6.89,6.9,6.89,6.9,16700.0,6.89,6.9,6.89,6.9,16700.0
2011-02-11 11:55:00,6.9,6.9,6.89,6.89,75000.0,6.9,6.9,6.89,6.89,75000.0
2011-02-11 12:00:00,6.89,6.9,6.89,6.89,101800.0,6.89,6.9,6.89,6.89,101800.0
2011-02-11 12:05:00,6.9,6.9,6.89,6.89,53400.0,6.9,6.9,6.89,6.89,53400.0
2011-02-11 12:10:00,6.89,6.9,6.88,6.88,213200.0,6.89,6.9,6.88,6.88,213200.0
2011-02-11 12:15:00,6.88,6.89,6.87,6.88,112800.0,6.88,6.89,6.87,6.88,112800.0
2011-02-11 12:20:00,6.88,6.88,6.87,6.88,54500.0,6.88,6.88,6.87,6.88,54500.0
2011-02-11 12:25:00,6.88,6.88,6.87,6.88,58700.0,6.88,6.88,6.87,6.88,58700.0
2011-02-11 12:30:00,6.88,6.88,6.87,6.88,13000.0,6.88,6.88,6.87,6.88,13000.0
2011-02-11 12:35:00,6.87,6.88,6.87,6.88,8900.0,6.87,6.88,6.87,6.88,8900.0
2011-02-11 12:40:00,6.87,6.88,6.87,6.88,17000.0,6.87,6.88,6.87,6.88,17000.0
2011-02-11 12:45:00,6.88,6.88,6.87,6.88,14900.0,6.88,6.88,6.87,6.88,14900.0
2011-02-11 12:50:00,6.88,6.88,6.87,6.88,13000.0,6.88,6.88,6.87,6.88,13000.0
2011-02-11 12:55:00,6.88,6.88,6.87,6.88,11700.0,6.88,6.88,6.87,6.88,11700.0
2011-02-11 13:00:00,6.87,6.88,6.87,6.88,12500.0,6.87,6.88,6.87,6.88,12500.0
2011-02-11 13:05:00,6.87,6.88,6.87,6.88,8200.0,6.87,6.88,6.87,6.88,8200.0
2011-02-11 13:10:00,6.88,6.88,6.87,6.87,65800.0,6.88,6.88,6.87,6.87,65800.0
2011-02-11 13:15:00,6.87,6.88,6.87,6.87,27300.0,6.87,6.88,6.87,6.87,27300.0
2011-02-11 13:20:00,6.87,6.88,6.87,6.87,21300.0,6.87,6.88,6.87,6.87,21300.0
2011-02-11 13:25:00,6.87,6.88,6.87,6.87,13600.0,6.87,6.88,6.87,6.87,13600.0
2011-02-11 13:30:00,6.88,6.88,6.87,6.88,8500.0,6.88,6.88,6.87,6.88,8500.0
2011-02-11 13:35:00,6.88,6.88,6.87,6.88,13600.0,6.88,6.88,6.87,6.88,13600.0
2011-02-11 13:40:00,6.88,6.88,6.87,6.87,21200.0,6.88,6.88,6.87,6.87,21200.0
2011-02-11 13:45:00,6.88,6.88,6.87,6.87,27700.0,6.88,6.88,6.87,6.87,27700.0
2011-02-11 13:50:00,6.87,6.88,6.87,6.88,10000.0,6.87,6.88,6.87,6.88,10000.0
2011-02-11 13:55:00,6.87,6.88,6.87,6.88,200800.0,6.87,6.88,6.87,6.88,200800.0
2011-02-11 14:00:00,6.88,6.88,6.87,6.88,56700.0,6.88,6.88,6.87,6.88,56700.0
2011-02-11 14:05:00,6.87,6.88,6.87,6.87,21000.0,6.87,6.88,6.87,6.87,21000.0
2011-02-11 14:10:00,6.88,6.88,6.87,6.88,28200.0,6.88,6.88,6.87,6.88,28200.0
2011-02-11 14:15:00,6.88,6.88,6.87,6.88,119000.0,6.88,6.88,6.87,6.88,119000.0
2011-02-11 14:20:00,6.87,6.88,6.87,6.87,53700.0,6.87,6.88,6.87,6.87,53700.0
2011-02-11 14:25:00,6.88,6.88,6.87,6.88,189000.0,6.88,6.88,6.87,6.88,189000.0
2011-02-11 14:30:00,6.87,6.89,6.87,6.89,283100.0,6.87,6.89,6.87,6.89,283100.0
2011-02-11 14:35:00,6.89,6.89,6.88,6.89,77000.0,6.89,6.89,6.88,6.89,77000.0
2011-02-11 14:40:00,6.89,6.9,6.88,6.9,172200.0,6.89,6.9,6.88,6.9,172200.0
2011-02-11 14:45:00,6.9,6.9,6.89,6.9,222700.0,6.9,6.9,6.89,6.9,222700.0
2011-02-11 14:50:00,6.9,6.9,6.88,6.88,309900.0,6.9,6.9,6.88,6.88,309900.0
2011-02-11 14:55:00,6.88,6.89,6.87,6.88,200700.0,6.88,6.89,6.87,6.88,200700.0
2011-02-11 15:00:00,6.88,6.88,6.87,6.88,75400.0,6.88,6.88,6.87,6.88,75400.0
2011-02-11 15:05:00,6.88,6.89,6.87,6.88,127400.0,6.88,6.89,6.87,6.88,127400.0
2011-02-11 15:10:00,6.89,6.89,6.88,6.89,53500.0,6.89,6.89,6.88,6.89,53500.0
2011-02-11 15:15:00,6.89,6.89,6.88,6.88,52800.0,6.89,6.89,6.88,6.88,52800.0
2011-02-11 15:20:00,6.89,6.9,6.88,6.9,252200.0,6.89,6.9,6.88,6.9,252200.0
2011-02-11 15:25:00,6.9,6.9,6.89,6.89,43200.0,6.9,6.9,6.89,6.89,43200.0
2011-02-11 15:30:00,6.9,6.9,6.89,6.9,159500.0,6.9,6.9,6.89,6.9,159500.0
2011-02-11 15:35:00,6.9,6.9,6.89,6.9,66200.0,6.9,6.9,6.89,6.9,66200.0
2011-02-11 15:40:00,6.9,6.91,6.89,6.91,229100.0,6.9,6.91,6.89,6.91,229100.0
2011-02-11 15:45:00,6.91,6.91,6.9,6.91,126900.0,6.91,6.91,6.9,6.91,126900.0
2011-02-11 15:50:00,6.9,6.91,6.9,6.91,174500.0,6.9,6.91,6.9,6.91,174500.0
2011-02-11 15:55:00,6.9,6.91,6.88,6.89,1344500.0,6.9,6.91,6.88,6.89,1344500.0
2011-02-14 09:30:00,6.89,6.92,6.83,6.86,411800.0,6.89,6.92,6.83,6.86,411800.0
2011-02-14 09:35:00,6.86,6.86,6.83,6.85,352900.0,6.86,6.86,6.83,6.85,352900.0
2011-02-14 09:40:00,6.86,6.9,6.86,6.9,598900.0,6.86,6.9,6.86,6.9,598900.0
2011-02-14 09:45:00,6.89,6.92,6.89,6.91,423000.0,6.89,6.92,6.89,6.91,423000.0
2011-02-14 09:50:00,6.91,6.96,6.89,6.96,401400.0,6.91,6.96,6.89,6.96,401400.0
2011-02-14 09:55:00,6.96,6.96,6.93,6.95,168100.0,6.96,6.96,6.93,6.95,168100.0
2011-02-14 10:00:00,6.95,6.95,6.91,6.93,442400.0,6.95,6.95,6.91,6.93,442400.0
2011-02-14 10:05:00,6.93,6.95,6.92,6.94,788800.0,6.93,6.95,6.92,6.94,788800.0
2011-02-14 10:10:00,6.94,6.95,6.93,6.94,639600.0,6.94,6.95,6.93,6.94,639600.0
2011-02-14 10:15:00,6.93,6.95,6.93,6.94,230800.0,6.93,6.95,6.93,6.94,230800.0
2011-02-14 10:20:00,6.94,6.95,6.92,6.93,370200.0,6.94,6.95,6.92,6.93,370200.0
2011-02-14 10:25:00,6.93,6.95,6.92,6.93,541500.0,6.93,6.95,6.92,6.93,541500.0
2011-02-14 10:30:00,6.93,6.94,6.93,6.94,99700.0,6.93,6.94,6.93,6.94,99700.0
2011-02-14 10:35:00,6.94,6.94,6.93,6.94,149900.0,6.94,6.94,6.93,6.94,149900.0
2011-02-14 10:40:00,6.94,6.94,6.93,6.94,206500.0,6.94,6.94,6.93,6.94,206500.0
2011-02-14 10:45:00,6.94,6.95,6.93,6.94,302700.0,6.94,6.95,6.93,6.94,302700.0
2011-02-14 10:50:00,6.94,6.94,6.93,6.94,78900.0,6.94,6.94,6.93,6.94,78900.0
2011-02-14 10:55:00,6.94,6.94,6.93,6.94,138700.0,6.94,6.94,6.93,6.94,138700.0
2011-02-14 11:00:00,6.93,6.94,6.92,6.93,681100.0,6.93,6.94,6.92,6.93,681100.0
2011-02-14 11:05:00,6.92,6.95,6.92,6.94,405200.0,6.92,6.95,6.92,6.94,405200.0
2011-02-14 11:10:00,6.95,6.96,6.93,6.94,795700.0,6.95,6.96,6.93,6.94,795700.0
2011-02-14 11:15:00,6.94,6.94,6.93,6.93,97000.0,6.94,6.94,6.93,6.93,97000.0
2011-02-14 11:20:00,6.94,6.94,6.93,6.94,52500.0,6.94,6.94,6.93,6.94,52500.0
2011-02-14 11:25:00,6.94,6.94,6.93,6.93,154100.0,6.94,6.94,6.93,6.93,154100.0
2011-02-14 11:30:00,6.93,6.95,6.93,6.94,326000.0,6.93,6.95,6.93,6.94,326000.0
2011-02-14 11:35:00,6.94,6.95,6.93,6.93,176100.0,6.94,6.95,6.93,6.93,176100.0
2011-02-14 11:40:00,6.93,6.94,6.93,6.94,53600.0,6.93,6.94,6.93,6.94,53600.0
2011-02-14 11:45:00,6.94,6.94,6.93,6.93,40400.0,6.94,6.94,6.93,6.93,40400.0
2011-02-14 11:50:00,6.94,6.94,6.93,6.94,64100.0,6.94,6.94,6.93,6.94,64100.0
2011-02-14 11:55:00,6.93,6.94,6.91,6.93,322600.0,6.93,6.94,6.91,6.93,322600.0
2011-02-14 12:00:00,6.93,6.94,6.92,6.93,222600.0,6.93,6.94,6.92,6.93,222600.0
2011-02-14 12:05:00,6.93,6.93,6.91,6.91,115300.0,6.93,6.93,6.91,6.91,115300.0
2011-02-14 12:10:00,6.91,6.92,6.91,6.92,21300.0,6.91,6.92,6.91,6.92,21300.0
2011-02-14 12:15:00,6.92,6.92,6.91,6.92,48800.0,6.92,6.92,6.91,6.92,48800.0
2011-02-14 12:20:00,6.92,6.93,6.91,6.93,100000.0,6.92,6.93,6.91,6.93,100000.0
2011-02-14 12:25:00,6.93,6.93,6.92,6.93,26600.0,6.93,6.93,6.92,6.93,26600.0
2011-02-14 12:30:00,6.93,6.93,6.92,6.93,21800.0,6.93,6.93,6.92,6.93,21800.0
2011-02-14 12:35:00,6.93,6.93,6.92,6.93,39800.0,6.93,6.93,6.92,6.93,39800.0
2011-02-14 12:40:00,6.92,6.93,6.92,6.93,81400.0,6.92,6.93,6.92,6.93,81400.0
2011-02-14 12:45:00,6.92,6.93,6.9,6.91,272800.0,6.92,6.93,6.9,6.91,272800.0
2011-02-14 12:50:00,6.92,6.92,6.91,6.92,95500.0,6.92,6.92,6.91,6.92,95500.0
2011-02-14 12:55:00,6.92,6.93,6.92,6.93,65500.0,6.92,6.93,6.92,6.93,65500.0
2011-02-14 13:00:00,6.93,6.93,6.92,6.93,67900.0,6.93,6.93,6.92,6.93,67900.0
2011-02-14 13:05:00,6.93,6.93,6.9,6.9,417100.0,6.93,6.93,6.9,6.9,417100.0
2011-02-14 13:10:00,6.91,6.92,6.9,6.91,201300.0,6.91,6.92,6.9,6.91,201300.0
2011-02-14 13:15:00,6.92,6.92,6.91,6.92,21500.0,6.92,6.92,6.91,6.92,21500.0
2011-02-14 13:20:00,6.92,6.93,6.91,6.92,164500.0,6.92,6.93,6.91,6.92,164500.0
2011-02-14 13:25:00,6.92,6.93,6.92,6.93,111000.0,6.92,6.93,6.92,6.93,111000.0
2011-02-14 13:30:00,6.92,6.93,6.92,6.93,22300.0,6.92,6.93,6.92,6.93,22300.0
2011-02-14 13:35:00,6.93,6.93,6.92,6.93,33800.0,6.93,6.93,6.92,6.93,33800.0
2011-02-14 13:40:00,6.93,6.93,6.92,6.93,76700.0,6.93,6.93,6.92,6.93,76700.0
2011-02-14 13:45:00,6.93,6.93,6.92,6.93,98500.0,6.93,6.93,6.92,6.93,98500.0
2011-02-14 13:50:00,6.93,6.93,6.92,6.93,39400.0,6.93,6.93,6.92,6.93,39400.0
2011-02-14 13:55:00,6.93,6.93,6.92,6.93,39400.0,6.93,6.93,6.92,6.93,39400.0
2011-02-14 14:00:00,6.93,6.93,6.92,6.93,30100.0,6.93,6.93,6.92,6.93,30100.0
2011-02-14 14:05:00,6.93,6.93,6.92,6.93,38700.0,6.93,6.93,6.92,6.93,38700.0
2011-02-14 14:10:00,6.93,6.93,6.92,6.93,223000.0,6.93,6.93,6.92,6.93,223000.0
2011-02-14 14:15:00,6.93,6.93,6.92,6.92,216900.0,6.93,6.93,6.92,6.92,216900.0
2011-02-14 14:20:00,6.93,6.93,6.92,6.93,61300.0,6.93,6.93,6.92,6.93,61300.0
2011-02-14 14:25:00,6.93,6.94,6.92,6.94,277300.0,6.93,6.94,6.92,6.94,277300.0
2011-02-14 14:30:00,6.94,6.95,6.93,6.93,615100.0,6.94,6.95,6.93,6.93,615100.0
2011-02-14 14:35:00,6.94,6.94,6.92,6.92,106000.0,6.94,6.94,6.92,6.92,106000.0
2011-02-14 14:40:00,6.92,6.93,6.92,6.93,31700.0,6.92,6.93,6.92,6.93,31700.0
2011-02-14 14:45:00,6.93,6.94,6.92,6.94,64300.0,6.93,6.94,6.92,6.94,64300.0
2011-02-14 14:50:00,6.94,6.94,6.93,6.94,43700.0,6.94,6.94,6.93,6.94,43700.0
2011-02-14 14:55:00,6.94,6.95,6.93,6.94,379300.0,6.94,6.95,6.93,6.94,379300.0
2011-02-14 15:00:00,6.94,6.94,6.93,6.94,38000.0,6.94,6.94,6.93,6.94,38000.0
2011-02-14 15:05:00,6.94,6.95,6.94,6.95,522000.0,6.94,6.95,6.94,6.95,522000.0
2011-02-14 15:10:00,6.95,6.96,6.95,6.96,120100.0,6.95,6.96,6.95,6.96,120100.0
2011-02-14 15:15:00,6.95,6.96,6.95,6.96,68700.0,6.95,6.96,6.95,6.96,68700.0
2011-02-14 15:20:00,6.96,6.99,6.95,6.99,271300.0,6.96,6.99,6.95,6.99,271300.0
2011-02-14 15:25:00,6.98,6.99,6.98,6.99,118800.0,6.98,6.99,6.98,6.99,118800.0
2011-02-14 15:30:00,6.98,7.0,6.98,7.0,188900.0,6.98,7.0,6.98,7.0,188900.0
2011-02-14 15:35:00,6.99,7.0,6.99,6.99,210000.0,6.99,7.0,6.99,6.99,210000.0
2011-02-14 15:40:00,7.0,7.0,6.99,7.0,145800.0,7.0,7.0,6.99,7.0,145800.0
2011-02-14 15:45:00,7.0,7.0,6.99,6.99,196000.0,7.0,7.0,6.99,6.99,196000.0
2011-02-14 15:50:00,7.0,7.0,6.99,7.0,282200.0,7.0,7.0,6.99,7.0,282200.0
2011-02-14 15:55:00,6.99,7.0,6.96,6.97,1684200.0,6.99,7.0,6.96,6.97,1684200.0
2011-02-15 09:30:00,6.9,6.91,6.89,6.89,209900.0,6.9,6.91,6.89,6.89,209900.0
2011-02-15 09:35:00,6.89,6.9,6.87,6.89,72400.0,6.89,6.9,6.87,6.89,72400.0
2011-02-15 09:40:00,6.88,6.9,6.88,6.9,39500.0,6.88,6.9,6.88,6.9,39500.0
2011-02-15 09:45:00,6.9,6.93,6.89,6.9,269600.0,6.9,6.93,6.89,6.9,269600.0
2011-02-15 09:50:00,6.9,6.91,6.9,6.9,92300.0,6.9,6.91,6.9,6.9,92300.0
2011-02-15 09:55:00,6.91,6.91,6.9,6.91,71600.0,6.91,6.91,6.9,6.91,71600.0
2011-02-15 10:00:00,6.9,6.91,6.89,6.9,348800.0,6.9,6.91,6.89,6.9,348800.0
2011-02-15 10:05:00,6.9,6.92,6.89,6.89,234900.0,6.9,6.92,6.89,6.89,234900.0
2011-02-15 10:10:00,6.89,6.9,6.87,6.87,78800.0,6.89,6.9,6.87,6.87,78800.0
2011-02-15 10:15:00,6.88,6.88,6.87,6.87,15400.0,6.88,6.88,6.87,6.87,15400.0
2011-02-15 10:20:00,6.87,6.89,6.87,6.89,231800.0,6.87,6.89,6.87,6.89,231800.0
2011-02-15 10:25:00,6.88,6.89,6.87,6.89,321000.0,6.88,6.89,6.87,6.89,321000.0
2011-02-15 10:30:00,6.89,6.9,6.88,6.88,283700.0,6.89,6.9,6.88,6.88,283700.0
2011-02-15 10:35:00,6.89,6.89,6.88,6.88,16900.0,6.89,6.89,6.88,6.88,16900.0
2011-02-15 10:40:00,6.88,6.89,6.88,6.88,13600.0,6.88,6.89,6.88,6.88,13600.0
2011-02-15 10:45:00,6.89,6.89,6.87,6.87,232400.0,6.89,6.89,6.87,6.87,232400.0
2011-02-15 10:50:00,6.87,6.89,6.87,6.89,141100.0,6.87,6.89,6.87,6.89,141100.0
2011-02-15 10:55:00,6.88,6.89,6.88,6.89,17800.0,6.88,6.89,6.88,6.89,17800.0
2011-02-15 11:00:00,6.88,6.9,6.88,6.89,97200.0,6.88,6.9,6.88,6.89,97200.0
2011-02-15 11:05:00,6.89,6.9,6.88,6.89,173800.0,6.89,6.9,6.88,6.89,173800.0
2011-02-15 11:10:00,6.89,6.89,6.88,6.89,12000.0,6.89,6.89,6.88,6.89,12000.0
2011-02-15 11:15:00,6.89,6.89,6.87,6.88,295500.0,6.89,6.89,6.87,6.88,295500.0
2011-02-15 11:20:00,6.88,6.89,6.88,6.88,52800.0,6.88,6.89,6.88,6.88,52800.0
2011-02-15 11:25:00,6.88,6.89,6.88,6.89,55100.0,6.88,6.89,6.88,6.89,55100.0
2011-02-15 11:30:00,6.88,6.89,6.88,6.88,45700.0,6.88,6.89,6.88,6.88,45700.0
2011-02-15 11:35:00,6.88,6.89,6.88,6.88,44800.0,6.88,6.89,6.88,6.88,44800.0
2011-02-15 11:40:00,6.88,6.89,6.88,6.89,129300.0,6.88,6.89,6.88,6.89,129300.0
2011-02-15 11:45:00,6.89,6.89,6.88,6.88,51500.0,6.89,6.89,6.88,6.88,51500.0
2011-02-15 11:50:00,6.88,6.89,6.88,6.88,41800.0,6.88,6.89,6.88,6.88,41800.0
2011-02-15 11:55:00,6.88,6.89,6.88,6.88,57600.0,6.88,6.89,6.88,6.88,57600.0
2011-02-15 12:00:00,6.88,6.93,6.88,6.9,848500.0,6.88,6.93,6.88,6.9,848500.0
2011-02-15 12:05:00,6.9,6.91,6.89,6.9,432400.0,6.9,6.91,6.89,6.9,432400.0
2011-02-15 12:10:00,6.9,6.92,6.9,6.92,589000.0,6.9,6.92,6.9,6.92,589000.0
2011-02-15 12:15:00,6.91,6.94,6.9,6.91,635000.0,6.91,6.94,6.9,6.91,635000.0
2011-02-15 12:20:00,6.91,6.91,6.9,6.9,141300.0,6.91,6.91,6.9,6.9,141300.0
2011-02-15 12:25:00,6.91,6.92,6.9,6.9,244100.0,6.91,6.92,6.9,6.9,244100.0
2011-02-15 12:30:00,6.9,6.91,6.9,6.91,7100.0,6.9,6.91,6.9,6.91,7100.0
2011-02-15 12:35:00,6.9,6.91,6.9,6.91,8100.0,6.9,6.91,6.9,6.91,8100.0
2011-02-15 12:40:00,6.9,6.91,6.9,6.91,26800.0,6.9,6.91,6.9,6.91,26800.0
2011-02-15 12:45:00,6.91,6.91,6.9,6.91,37000.0,6.91,6.91,6.9,6.91,37000.0
2011-02-15 12:50:00,6.9,6.92,6.9,6.91,68400.0,6.9,6.92,6.9,6.91,68400.0
2011-02-15 12:55:00,6.91,6.92,6.91,6.91,20800.0,6.91,6.92,6.91,6.91,20800.0
2011-02-15 13:00:00,6.92,6.93,6.91,6.92,214200.0,6.92,6.93,6.91,6.92,214200.0
2011-02-15 13:05:00,6.93,6.93,6.92,6.93,40800.0,6.93,6.93,6.92,6.93,40800.0
2011-02-15 13:10:00,6.92,6.93,6.92,6.93,17600.0,6.92,6.93,6.92,6.93,17600.0
2011-02-15 13:15:00,6.93,6.94,6.92,6.94,56600.0,6.93,6.94,6.92,6.94,56600.0
2011-02-15 13:20:00,6.93,6.95,6.93,6.94,200100.0,6.93,6.95,6.93,6.94,200100.0
2011-02-15 13:25:00,6.94,6.95,6.92,6.93,316500.0,6.94,6.95,6.92,6.93,316500.0
2011-02-15 13:30:00,6.93,6.94,6.93,6.93,11300.0,6.93,6.94,6.93,6.93,11300.0
2011-02-15 13:35:00,6.93,6.94,6.93,6.94,9800.0,6.93,6.94,6.93,6.94,9800.0
2011-02-15 13:40:00,6.94,6.94,6.93,6.93,8200.0,6.94,6.94,6.93,6.93,8200.0
2011-02-15 13:45:00,6.93,6.94,6.93,6.93,12600.0,6.93,6.94,6.93,6.93,12600.0
2011-02-15 13:50:00,6.93,6.94,6.93,6.93,15500.0,6.93,6.94,6.93,6.93,15500.0
2011-02-15 13:55:00,6.93,6.94,6.93,6.93,13100.0,6.93,6.94,6.93,6.93,13100.0
2011-02-15 14:00:00,6.94,6.94,6.92,6.94,180500.0,6.94,6.94,6.92,6.94,180500.0
2011-02-15 14:05:00,6.94,6.95,6.93,6.95,109000.0,6.94,6.95,6.93,6.95,109000.0
2011-02-15 14:10:00,6.94,6.95,6.94,6.95,18800.0,6.94,6.95,6.94,6.95,18800.0
2011-02-15 14:15:00,6.95,6.96,6.94,6.96,374300.0,6.95,6.96,6.94,6.96,374300.0
2011-02-15 14:20:00,6.95,6.96,6.94,6.95,316500.0,6.95,6.96,6.94,6.95,316500.0
2011-02-15 14:25:00,6.95,6.95,6.94,6.94,35900.0,6.95,6.95,6.94,6.94,35900.0
2011-02-15 14:30:00,6.94,6.96,6.94,6.95,52300.0,6.94,6.96,6.94,6.95,52300.0
2011-02-15 14:35:00,6.95,6.96,6.95,6.95,52500.0,6.95,6.96,6.95,6.95,52500.0
2011-02-15 14:40:00,6.96,6.96,6.95,6.96,31500.0,6.96,6.96,6.95,6.96,31500.0
2011-02-15 14:45:00,6.96,6.96,6.95,6.96,35300.0,6.96,6.96,6.95,6.96,35300.0
2011-02-15 14:50:00,6.95,6.96,6.95,6.96,86900.0,6.95,6.96,6.95,6.96,86900.0
2011-02-15 14:55:00,6.95,6.96,6.94,6.95,180100.0,6.95,6.96,6.94,6.95,180100.0
2011-02-15 15:00:00,6.95,6.95,6.94,6.95,64300.0,6.95,6.95,6.94,6.95,64300.0
2011-02-15 15:05:00,6.95,6.98,6.94,6.96,799000.0,6.95,6.98,6.94,6.96,799000.0
2011-02-15 15:10:00,6.96,6.97,6.96,6.97,46000.0,6.96,6.97,6.96,6.97,46000.0
2011-02-15 15:15:00,6.97,6.97,6.95,6.97,269200.0,6.97,6.97,6.95,6.97,269200.0
2011-02-15 15:20:00,6.97,6.98,6.96,6.97,94800.0,6.97,6.98,6.96,6.97,94800.0
2011-02-15 15:25:00,6.98,6.99,6.97,6.99,103600.0,6.98,6.99,6.97,6.99,103600.0
2011-02-15 15:30:00,6.98,6.99,6.98,6.99,214400.0,6.98,6.99,6.98,6.99,214400.0
2011-02-15 15:35:00,6.98,6.99,6.98,6.98,85200.0,6.98,6.99,6.98,6.98,85200.0
2011-02-15 15:40:00,6.98,6.99,6.96,6.97,248200.0,6.98,6.99,6.96,6.97,248200.0
2011-02-15 15:45:00,6.97,6.98,6.97,6.97,443800.0,6.97,6.98,6.97,6.97,443800.0
2011-02-15 15:50:00,6.97,6.99,6.97,6.98,444900.0,6.97,6.99,6.97,6.98,444900.0
2011-02-15 15:55:00,6.98,7.0,6.97,6.99,1494000.0,6.98,7.0,6.97,6.99,1494000.0
2011-02-16 09:30:00,6.98,7.05,6.97,6.98,349000.0,6.98,7.05,6.97,6.98,349000.0
2011-02-16 09:35:00,6.98,7.03,6.97,7.03,241400.0,6.98,7.03,6.97,7.03,241400.0
2011-02-16 09:40:00,7.02,7.03,6.99,7.01,293200.0,7.02,7.03,6.99,7.01,293200.0
2011-02-16 09:45:00,7.0,7.01,6.99,7.0,115400.0,7.0,7.01,6.99,7.0,115400.0
2011-02-16 09:50:00,7.01,7.03,7.0,7.0,236200.0,7.01,7.03,7.0,7.0,236200.0
2011-02-16 09:55:00,7.01,7.03,7.0,7.03,112200.0,7.01,7.03,7.0,7.03,112200.0
2011-02-16 10:00:00,7.03,7.07,7.02,7.04,683400.0,7.03,7.07,7.02,7.04,683400.0
2011-02-16 10:05:00,7.05,7.11,7.04,7.07,913600.0,7.05,7.11,7.04,7.07,913600.0
2011-02-16 10:10:00,7.07,7.15,7.07,7.14,757500.0,7.07,7.15,7.07,7.14,757500.0
2011-02-16 10:15:00,7.14,7.18,7.1,7.12,1360700.0,7.14,7.18,7.1,7.12,1360700.0
2011-02-16 10:20:00,7.11,7.12,7.07,7.1,782800.0,7.11,7.12,7.07,7.1,782800.0
2011-02-16 10:25:00,7.1,7.11,7.08,7.08,169700.0,7.1,7.11,7.08,7.08,169700.0
2011-02-16 10:30:00,7.08,7.1,7.08,7.09,226900.0,7.08,7.1,7.08,7.09,226900.0
2011-02-16 10:35:00,7.1,7.12,7.09,7.1,231400.0,7.1,7.12,7.09,7.1,231400.0
2011-02-16 10:40:00,7.1,7.12,7.08,7.09,302100.0,7.1,7.12,7.08,7.09,302100.0
2011-02-16 10:45:00,7.1,7.11,7.08,7.08,221500.0,7.1,7.11,7.08,7.08,221500.0
2011-02-16 10:50:00,7.08,7.12,7.08,7.12,174100.0,7.08,7.12,7.08,7.12,174100.0
2011-02-16 10:55:00,7.11,7.15,7.11,7.15,125600.0,7.11,7.15,7.11,7.15,125600.0
2011-02-16 11:00:00,7.15,7.15,7.14,7.15,83700.0,7.15,7.15,7.14,7.15,83700.0
2011-02-16 11:05:00,7.14,7.15,7.1,7.12,340600.0,7.14,7.15,7.1,7.12,340600.0
2011-02-16 11:10:00,7.12,7.13,7.12,7.13,25500.0,7.12,7.13,7.12,7.13,25500.0
2011-02-16 11:15:00,7.13,7.15,7.12,7.15,87600.0,7.13,7.15,7.12,7.15,87600.0
2011-02-16 11:20:00,7.15,7.15,7.1,7.1,267400.0,7.15,7.15,7.1,7.1,267400.0
2011-02-16 11:25:00,7.1,7.11,7.1,7.11,24600.0,7.1,7.11,7.1,7.11,24600.0
2011-02-16 11:30:00,7.1,7.11,7.09,7.09,269800.0,7.1,7.11,7.09,7.09,269800.0
2011-02-16 11:35:00,7.09,7.1,7.09,7.09,25200.0,7.09,7.1,7.09,7.09,25200.0
2011-02-16 11:40:00,7.09,7.11,7.07,7.11,391700.0,7.09,7.11,7.07,7.11,391700.0
2011-02-16 11:45:00,7.11,7.14,7.11,7.13,218400.0,7.11,7.14,7.11,7.13,218400.0
2011-02-16 11:50:00,7.13,7.14,7.13,7.14,25600.0,7.13,7.14,7.13,7.14,25600.0
2011-02-16 11:55:00,7.14,7.14,7.13,7.14,27100.0,7.14,7.14,7.13,7.14,27100.0
2011-02-16 12:00:00,7.14,7.14,7.1,7.13,461700.0,7.14,7.14,7.1,7.13,461700.0
2011-02-16 12:05:00,7.12,7.13,7.09,7.1,173700.0,7.12,7.13,7.09,7.1,173700.0
2011-02-16 12:10:00,7.1,7.11,7.09,7.11,57200.0,7.1,7.11,7.09,7.11,57200.0
2011-02-16 12:15:00,7.11,7.14,7.1,7.12,203600.0,7.11,7.14,7.1,7.12,203600.0
2011-02-16 12:20:00,7.12,7.13,7.11,7.12,273700.0,7.12,7.13,7.11,7.12,273700.0
2011-02-16 12:25:00,7.12,7.16,7.11,7.12,532500.0,7.12,7.16,7.11,7.12,532500.0
2011-02-16 12:30:00,7.11,7.12,7.11,7.11,17100.0,7.11,7.12,7.11,7.11,17100.0
2011-02-16 12:35:00,7.12,7.14,7.11,7.13,115500.0,7.12,7.14,7.11,7.13,115500.0
2011-02-16 12:40:00,7.12,7.13,7.12,7.13,80300.0,7.12,7.13,7.12,7.13,80300.0
2011-02-16 12:45:00,7.12,7.13,7.12,7.12,44800.0,7.12,7.13,7.12,7.12,44800.0
2011-02-16 12:50:00,7.13,7.13,7.12,7.13,14100.0,7.13,7.13,7.12,7.13,14100.0
2011-02-16 12:55:00,7.12,7.13,7.12,7.13,24500.0,7.12,7.13,7.12,7.13,24500.0
2011-02-16 13:00:00,7.13,7.13,7.11,7.11,54000.0,7.13,7.13,7.11,7.11,54000.0
2011-02-16 13:05:00,7.11,7.12,7.11,7.11,19800.0,7.11,7.12,7.11,7.11,19800.0
2011-02-16 13:10:00,7.11,7.12,7.11,7.12,10200.0,7.11,7.12,7.11,7.12,10200.0
2011-02-16 13:15:00,7.11,7.12,7.11,7.11,13000.0,7.11,7.12,7.11,7.11,13000.0
2011-02-16 13:20:00,7.11,7.12,7.1,7.11,95700.0,7.11,7.12,7.1,7.11,95700.0
2011-02-16 13:25:00,7.1,7.11,7.09,7.09,79200.0,7.1,7.11,7.09,7.09,79200.0
2011-02-16 13:30:00,7.1,7.1,7.09,7.1,20400.0,7.1,7.1,7.09,7.1,20400.0
2011-02-16 13:35:00,7.09,7.1,7.09,7.1,14400.0,7.09,7.1,7.09,7.1,14400.0
2011-02-16 13:40:00,7.1,7.1,7.09,7.1,21600.0,7.1,7.1,7.09,7.1,21600.0
2011-02-16 13:45:00,7.1,7.1,7.09,7.1,28800.0,7.1,7.1,7.09,7.1,28800.0
2011-02-16 13:50:00,7.1,7.1,7.09,7.1,23000.0,7.1,7.1,7.09,7.1,23000.0
2011-02-16 13:55:00,7.09,7.12,7.09,7.1,291300.0,7.09,7.12,7.09,7.1,291300.0
2011-02-16 14:00:00,7.11,7.11,7.1,7.11,41000.0,7.11,7.11,7.1,7.11,41000.0
2011-02-16 14:05:00,7.11,7.11,7.1,7.1,14300.0,7.11,7.11,7.1,7.1,14300.0
2011-02-16 14:10:00,7.1,7.11,7.09,7.09,54400.0,7.1,7.11,7.09,7.09,54400.0
2011-02-16 14:15:00,7.09,7.1,7.08,7.1,168300.0,7.09,7.1,7.08,7.1,168300.0
2011-02-16 14:20:00,7.08,7.1,7.08,7.09,115200.0,7.08,7.1,7.08,7.09,115200.0
2011-02-16 14:25:00,7.1,7.1,7.08,7.09,88700.0,7.1,7.1,7.08,7.09,88700.0
2011-02-16 14:30:00,7.08,7.1,7.08,7.1,83500.0,7.08,7.1,7.08,7.1,83500.0
2011-02-16 14:35:00,7.1,7.11,7.09,7.11,87900.0,7.1,7.11,7.09,7.11,87900.0
2011-02-16 14:40:00,7.1,7.11,7.1,7.11,27300.0,7.1,7.11,7.1,7.11,27300.0
2011-02-16 14:45:00,7.11,7.11,7.1,7.11,28400.0,7.11,7.11,7.1,7.11,28400.0
2011-02-16 14:50:00,7.11,7.11,7.1,7.11,12600.0,7.11,7.11,7.1,7.11,12600.0
2011-02-16 14:55:00,7.11,7.11,7.1,7.11,16200.0,7.11,7.11,7.1,7.11,16200.0
2011-02-16 15:00:00,7.1,7.11,7.1,7.11,18000.0,7.1,7.11,7.1,7.11,18000.0
2011-02-16 15:05:00,7.11,7.11,7.1,7.11,20200.0,7.11,7.11,7.1,7.11,20200.0
2011-02-16 15:10:00,7.11,7.11,7.1,7.11,30900.0,7.11,7.11,7.1,7.11,30900.0
2011-02-16 15:15:00,7.11,7.11,7.1,7.1,34900.0,7.11,7.11,7.1,7.1,34900.0
2011-02-16 15:20:00,7.11,7.11,7.1,7.11,37100.0,7.11,7.11,7.1,7.11,37100.0
2011-02-16 15:25:00,7.11,7.11,7.1,7.11,20500.0,7.11,7.11,7.1,7.11,20500.0
2011-02-16 15:30:00,7.1,7.11,7.09,7.1,182800.0,7.1,7.11,7.09,7.1,182800.0
2011-02-16 15:35:00,7.1,7.1,7.09,7.1,26500.0,7.1,7.1,7.09,7.1,26500.0
2011-02-16 15:40:00,7.1,7.1,7.09,7.1,51300.0,7.1,7.1,7.09,7.1,51300.0
2011-02-16 15:45:00,7.1,7.11,7.09,7.1,234100.0,7.1,7.11,7.09,7.1,234100.0
2011-02-16 15:50:00,7.11,7.12,7.1,7.11,311800.0,7.11,7.12,7.1,7.11,311800.0
2011-02-16 15:55:00,7.1,7.11,7.1,7.11,514200.0,7.1,7.11,7.1,7.11,514200.0
2011-02-17 09:30:00,7.11,7.16,7.08,7.16,269000.0,7.11,7.16,7.08,7.16,269000.0
2011-02-17 09:35:00,7.16,7.18,7.14,7.18,227600.0,7.16,7.18,7.14,7.18,227600.0
2011-02-17 09:40:00,7.17,7.2,7.17,7.2,224000.0,7.17,7.2,7.17,7.2,224000.0
2011-02-17 09:45:00,7.2,7.22,7.19,7.2,261300.0,7.2,7.22,7.19,7.2,261300.0
2011-02-17 09:50:00,7.21,7.22,7.17,7.18,404400.0,7.21,7.22,7.17,7.18,404400.0
2011-02-17 09:55:00,7.18,7.21,7.18,7.2,155500.0,7.18,7.21,7.18,7.2,155500.0
2011-02-17 10:00:00,7.21,7.24,7.2,7.24,559400.0,7.21,7.24,7.2,7.24,559400.0
2011-02-17 10:05:00,7.24,7.24,7.2,7.2,318900.0,7.24,7.24,7.2,7.2,318900.0
2011-02-17 10:10:00,7.2,7.24,7.19,7.22,842500.0,7.2,7.24,7.19,7.22,842500.0
2011-02-17 10:15:00,7.22,7.29,7.22,7.29,460300.0,7.22,7.29,7.22,7.29,460300.0
2011-02-17 10:20:00,7.29,7.37,7.28,7.33,1283200.0,7.29,7.37,7.28,7.33,1283200.0
2011-02-17 10:25:00,7.33,7.34,7.27,7.27,537200.0,7.33,7.34,7.27,7.27,537200.0
2011-02-17 10:30:00,7.28,7.29,7.25,7.28,352600.0,7.28,7.29,7.25,7.28,352600.0
2011-02-17 10:35:00,7.29,7.31,7.28,7.29,215400.0,7.29,7.31,7.28,7.29,215400.0
2011-02-17 10:40:00,7.29,7.34,7.29,7.29,367100.0,7.29,7.34,7.29,7.29,367100.0
2011-02-17 10:45:00,7.29,7.33,7.29,7.3,196700.0,7.29,7.33,7.29,7.3,196700.0
2011-02-17 10:50:00,7.31,7.31,7.3,7.3,140100.0,7.31,7.31,7.3,7.3,140100.0
2011-02-17 10:55:00,7.3,7.35,7.3,7.35,280300.0,7.3,7.35,7.3,7.35,280300.0
2011-02-17 11:00:00,7.35,7.35,7.34,7.35,401900.0,7.35,7.35,7.34,7.35,401900.0
2011-02-17 11:05:00,7.34,7.35,7.3,7.32,668800.0,7.34,7.35,7.3,7.32,668800.0
2011-02-17 11:10:00,7.32,7.33,7.3,7.32,539300.0,7.32,7.33,7.3,7.32,539300.0
2011-02-17 11:15:00,7.31,7.34,7.31,7.33,183300.0,7.31,7.34,7.31,7.33,183300.0
2011-02-17 11:20:00,7.33,7.33,7.32,7.33,40600.0,7.33,7.33,7.32,7.33,40600.0
2011-02-17 11:25:00,7.33,7.33,7.31,7.31,147700.0,7.33,7.33,7.31,7.31,147700.0
2011-02-17 11:30:00,7.31,7.32,7.3,7.3,65300.0,7.31,7.32,7.3,7.3,65300.0
2011-02-17 11:35:00,7.3,7.31,7.3,7.31,70600.0,7.3,7.31,7.3,7.31,70600.0
2011-02-17 11:40:00,7.3,7.31,7.3,7.31,108400.0,7.3,7.31,7.3,7.31,108400.0
2011-02-17 11:45:00,7.3,7.32,7.3,7.32,166900.0,7.3,7.32,7.3,7.32,166900.0
2011-02-17 11:50:00,7.32,7.32,7.31,7.31,179000.0,7.32,7.32,7.31,7.31,179000.0
2011-02-17 11:55:00,7.31,7.32,7.3,7.3,165300.0,7.31,7.32,7.3,7.3,165300.0
2011-02-17 12:00:00,7.31,7.31,7.27,7.27,418000.0,7.31,7.31,7.27,7.27,418000.0
2011-02-17 12:05:00,7.27,7.28,7.26,7.27,106100.0,7.27,7.28,7.26,7.27,106100.0
2011-02-17 12:10:00,7.26,7.27,7.26,7.26,60600.0,7.26,7.27,7.26,7.26,60600.0
2011-02-17 12:15:00,7.27,7.29,7.27,7.29,154100.0,7.27,7.29,7.27,7.29,154100.0
2011-02-17 12:20:00,7.29,7.3,7.29,7.29,41600.0,7.29,7.3,7.29,7.29,41600.0
2011-02-17 12:25:00,7.29,7.3,7.29,7.3,108100.0,7.29,7.3,7.29,7.3,108100.0
2011-02-17 12:30:00,7.3,7.3,7.29,7.3,34100.0,7.3,7.3,7.29,7.3,34100.0
2011-02-17 12:35:00,7.29,7.31,7.29,7.31,129800.0,7.29,7.31,7.29,7.31,129800.0
2011-02-17 12:40:00,7.31,7.33,7.3,7.32,202900.0,7.31,7.33,7.3,7.32,202900.0
2011-02-17 12:45:00,7.33,7.33,7.31,7.31,189800.0,7.33,7.33,7.31,7.31,189800.0
2011-02-17 12:50:00,7.31,7.32,7.29,7.29,162700.0,7.31,7.32,7.29,7.29,162700.0
2011-02-17 12:55:00,7.29,7.3,7.28,7.28,73000.0,7.29,7.3,7.28,7.28,73000.0
2011-02-17 13:00:00,7.28,7.29,7.28,7.29,25500.0,7.28,7.29,7.28,7.29,25500.0
2011-02-17 13:05:00,7.29,7.29,7.28,7.28,21700.0,7.29,7.29,7.28,7.28,21700.0
2011-02-17 13:10:00,7.28,7.29,7.28,7.28,24300.0,7.28,7.29,7.28,7.28,24300.0
2011-02-17 13:15:00,7.29,7.29,7.28,7.29,35900.0,7.29,7.29,7.28,7.29,35900.0
2011-02-17 13:20:00,7.29,7.29,7.28,7.29,29100.0,7.29,7.29,7.28,7.29,29100.0
2011-02-17 13:25:00,7.29,7.31,7.28,7.31,156300.0,7.29,7.31,7.28,7.31,156300.0
2011-02-17 13:30:00,7.31,7.32,7.3,7.32,97400.0,7.31,7.32,7.3,7.32,97400.0
2011-02-17 13:35:00,7.32,7.36,7.31,7.36,360700.0,7.32,7.36,7.31,7.36,360700.0
2011-02-17 13:40:00,7.36,7.36,7.35,7.36,89000.0,7.36,7.36,7.35,7.36,89000.0
2011-02-17 13:45:00,7.36,7.36,7.33,7.33,182000.0,7.36,7.36,7.33,7.33,182000.0
2011-02-17 13:50:00,7.34,7.34,7.33,7.33,78500.0,7.34,7.34,7.33,7.33,78500.0
2011-02-17 13:55:00,7.33,7.34,7.33,7.33,34200.0,7.33,7.34,7.33,7.33,34200.0
2011-02-17 14:00:00,7.33,7.36,7.33,7.36,142800.0,7.33,7.36,7.33,7.36,142800.0
2011-02-17 14:05:00,7.36,7.36,7.32,7.33,170300.0,7.36,7.36,7.32,7.33,170300.0
2011-02-17 14:10:00,7.32,7.33,7.32,7.32,22100.0,7.32,7.33,7.32,7.32,22100.0
2011-02-17 14:15:00,7.32,7.36,7.32,7.36,357800.0,7.32,7.36,7.32,7.36,357800.0
2011-02-17 14:20:00,7.36,7.36,7.35,7.35,28200.0,7.36,7.36,7.35,7.35,28200.0
2011-02-17 14:25:00,7.36,7.38,7.35,7.38,181000.0,7.36,7.38,7.35,7.38,181000.0
2011-02-17 14:30:00,7.38,7.38,7.35,7.35,162600.0,7.38,7.38,7.35,7.35,162600.0
2011-02-17 14:35:00,7.35,7.36,7.34,7.36,171400.0,7.35,7.36,7.34,7.36,171400.0
2011-02-17 14:40:00,7.35,7.36,7.35,7.36,37200.0,7.35,7.36,7.35,7.36,37200.0
2011-02-17 14:45:00,7.35,7.4,7.35,7.4,508400.0,7.35,7.4,7.35,7.4,508400.0
2011-02-17 14:50:00,7.4,7.4,7.38,7.38,168300.0,7.4,7.4,7.38,7.38,168300.0
2011-02-17 14:55:00,7.38,7.39,7.38,7.39,46100.0,7.38,7.39,7.38,7.39,46100.0
2011-02-17 15:00:00,7.39,7.39,7.38,7.38,104000.0,7.39,7.39,7.38,7.38,104000.0
2011-02-17 15:05:00,7.38,7.39,7.37,7.37,113600.0,7.38,7.39,7.37,7.37,113600.0
2011-02-17 15:10:00,7.38,7.38,7.37,7.38,74800.0,7.38,7.38,7.37,7.38,74800.0
2011-02-17 15:15:00,7.38,7.38,7.37,7.38,94800.0,7.38,7.38,7.37,7.38,94800.0
2011-02-17 15:20:00,7.37,7.39,7.37,7.39,342900.0,7.37,7.39,7.37,7.39,342900.0
2011-02-17 15:25:00,7.39,7.4,7.38,7.4,240500.0,7.39,7.4,7.38,7.4,240500.0
2011-02-17 15:30:00,7.4,7.4,7.37,7.38,365200.0,7.4,7.4,7.37,7.38,365200.0
2011-02-17 15:35:00,7.37,7.38,7.35,7.37,533500.0,7.37,7.38,7.35,7.37,533500.0
2011-02-17 15:40:00,7.37,7.39,7.36,7.39,497100.0,7.37,7.39,7.36,7.39,497100.0
2011-02-17 15:45:00,7.39,7.4,7.36,7.38,2430300.0,7.39,7.4,7.36,7.38,2430300.0
2011-02-17 15:50:00,7.38,7.39,7.37,7.39,344300.0,7.38,7.39,7.37,7.39,344300.0
2011-02-17 15:55:00,7.39,7.4,7.39,7.4,756600.0,7.39,7.4,7.39,7.4,756600.0
2011-02-18 09:30:00,7.4,7.5,7.4,7.47,1465100.0,7.4,7.5,7.4,7.47,1465100.0
2011-02-18 09:35:00,7.48,7.48,7.44,7.48,190600.0,7.48,7.48,7.44,7.48,190600.0
2011-02-18 09:40:00,7.48,7.51,7.47,7.51,383200.0,7.48,7.51,7.47,7.51,383200.0
2011-02-18 09:45:00,7.51,7.56,7.5,7.55,872700.0,7.51,7.56,7.5,7.55,872700.0
2011-02-18 09:50:00,7.55,7.59,7.54,7.59,996200.0,7.55,7.59,7.54,7.59,996200.0
2011-02-18 09:55:00,7.59,7.59,7.54,7.55,423300.0,7.59,7.59,7.54,7.55,423300.0
2011-02-18 10:00:00,7.55,7.56,7.54,7.55,144500.0,7.55,7.56,7.54,7.55,144500.0
2011-02-18 10:05:00,7.55,7.56,7.53,7.54,307400.0,7.55,7.56,7.53,7.54,307400.0
2011-02-18 10:10:00,7.54,7.56,7.54,7.56,61400.0,7.54,7.56,7.54,7.56,61400.0
2011-02-18 10:15:00,7.55,7.59,7.54,7.59,513600.0,7.55,7.59,7.54,7.59,513600.0
2011-02-18 10:20:00,7.58,7.62,7.58,7.62,688800.0,7.58,7.62,7.58,7.62,688800.0
2011-02-18 10:25:00,7.62,7.63,7.62,7.63,81100.0,7.62,7.63,7.62,7.63,81100.0
2011-02-18 10:30:00,7.62,7.65,7.59,7.6,497900.0,7.62,7.65,7.59,7.6,497900.0
2011-02-18 10:35:00,7.59,7.59,7.55,7.57,445700.0,7.59,7.59,7.55,7.57,445700.0
2011-02-18 10:40:00,7.57,7.62,7.57,7.58,603600.0,7.57,7.62,7.57,7.58,603600.0
2011-02-18 10:45:00,7.59,7.59,7.58,7.59,77100.0,7.59,7.59,7.58,7.59,77100.0
2011-02-18 10:50:00,7.59,7.59,7.57,7.58,110500.0,7.59,7.59,7.57,7.58,110500.0
2011-02-18 10:55:00,7.58,7.59,7.57,7.58,114400.0,7.58,7.59,7.57,7.58,114400.0
2011-02-18 11:00:00,7.59,7.6,7.58,7.59,325400.0,7.59,7.6,7.58,7.59,325400.0
2011-02-18 11:05:00,7.6,7.65,7.59,7.65,602500.0,7.6,7.65,7.59,7.65,602500.0
2011-02-18 11:10:00,7.65,7.65,7.64,7.65,123800.0,7.65,7.65,7.64,7.65,123800.0
2011-02-18 11:15:00,7.65,7.68,7.62,7.67,376200.0,7.65,7.68,7.62,7.67,376200.0
2011-02-18 11:20:00,7.66,7.68,7.63,7.63,232700.0,7.66,7.68,7.63,7.63,232700.0
2011-02-18 11:25:00,7.63,7.64,7.58,7.58,332000.0,7.63,7.64,7.58,7.58,332000.0
2011-02-18 11:30:00,7.58,7.6,7.58,7.59,197900.0,7.58,7.6,7.58,7.59,197900.0
2011-02-18 11:35:00,7.6,7.6,7.57,7.58,122000.0,7.6,7.6,7.57,7.58,122000.0
2011-02-18 11:40:00,7.57,7.58,7.55,7.56,176500.0,7.57,7.58,7.55,7.56,176500.0
2011-02-18 11:45:00,7.55,7.56,7.55,7.56,101000.0,7.55,7.56,7.55,7.56,101000.0
2011-02-18 11:50:00,7.56,7.58,7.55,7.58,126900.0,7.56,7.58,7.55,7.58,126900.0
2011-02-18 11:55:00,7.58,7.59,7.56,7.57,152800.0,7.58,7.59,7.56,7.57,152800.0
2011-02-18 12:00:00,7.56,7.57,7.54,7.57,190900.0,7.56,7.57,7.54,7.57,190900.0
2011-02-18 12:05:00,7.57,7.57,7.55,7.57,209600.0,7.57,7.57,7.55,7.57,209600.0
2011-02-18 12:10:00,7.57,7.58,7.56,7.57,107200.0,7.57,7.58,7.56,7.57,107200.0
2011-02-18 12:15:00,7.57,7.58,7.56,7.56,147600.0,7.57,7.58,7.56,7.56,147600.0
2011-02-18 12:20:00,7.56,7.56,7.55,7.56,75500.0,7.56,7.56,7.55,7.56,75500.0
2011-02-18 12:25:00,7.56,7.56,7.55,7.55,26500.0,7.56,7.56,7.55,7.55,26500.0
2011-02-18 12:30:00,7.55,7.56,7.55,7.56,39000.0,7.55,7.56,7.55,7.56,39000.0
2011-02-18 12:35:00,7.55,7.56,7.55,7.55,46600.0,7.55,7.56,7.55,7.55,46600.0
2011-02-18 12:40:00,7.55,7.55,7.54,7.54,164200.0,7.55,7.55,7.54,7.54,164200.0
2011-02-18 12:45:00,7.54,7.57,7.54,7.56,91900.0,7.54,7.57,7.54,7.56,91900.0
2011-02-18 12:50:00,7.56,7.57,7.56,7.57,15100.0,7.56,7.57,7.56,7.57,15100.0
2011-02-18 12:55:00,7.56,7.57,7.56,7.57,49300.0,7.56,7.57,7.56,7.57,49300.0
2011-02-18 13:00:00,7.56,7.57,7.55,7.55,91500.0,7.56,7.57,7.55,7.55,91500.0
2011-02-18 13:05:00,7.56,7.56,7.55,7.55,39400.0,7.56,7.56,7.55,7.55,39400.0
2011-02-18 13:10:00,7.55,7.57,7.55,7.55,127400.0,7.55,7.57,7.55,7.55,127400.0
2011-02-18 13:15:00,7.56,7.56,7.55,7.55,27900.0,7.56,7.56,7.55,7.55,27900.0
2011-02-18 13:20:00,7.55,7.56,7.55,7.56,20600.0,7.55,7.56,7.55,7.56,20600.0
2011-02-18 13:25:00,7.56,7.56,7.55,7.55,71900.0,7.56,7.56,7.55,7.55,71900.0
2011-02-18 13:30:00,7.55,7.56,7.55,7.56,19900.0,7.55,7.56,7.55,7.56,19900.0
2011-02-18 13:35:00,7.56,7.57,7.55,7.56,102800.0,7.56,7.57,7.55,7.56,102800.0
2011-02-18 13:40:00,7.56,7.57,7.54,7.54,160300.0,7.56,7.57,7.54,7.54,160300.0
2011-02-18 13:45:00,7.54,7.55,7.54,7.54,46800.0,7.54,7.55,7.54,7.54,46800.0
2011-02-18 13:50:00,7.54,7.55,7.54,7.55,22200.0,7.54,7.55,7.54,7.55,22200.0
2011-02-18 13:55:00,7.54,7.55,7.54,7.54,10800.0,7.54,7.55,7.54,7.54,10800.0
2011-02-18 14:00:00,7.54,7.55,7.52,7.52,150500.0,7.54,7.55,7.52,7.52,150500.0
2011-02-18 14:05:00,7.52,7.54,7.52,7.53,134200.0,7.52,7.54,7.52,7.53,134200.0
2011-02-18 14:10:00,7.53,7.54,7.53,7.53,19500.0,7.53,7.54,7.53,7.53,19500.0
2011-02-18 14:15:00,7.54,7.54,7.52,7.52,150700.0,7.54,7.54,7.52,7.52,150700.0
2011-02-18 14:20:00,7.52,7.53,7.51,7.51,76800.0,7.52,7.53,7.51,7.51,76800.0
2011-02-18 14:25:00,7.51,7.52,7.5,7.52,136900.0,7.51,7.52,7.5,7.52,136900.0
2011-02-18 14:30:00,7.52,7.52,7.51,7.52,29900.0,7.52,7.52,7.51,7.52,29900.0
2011-02-18 14:35:00,7.51,7.52,7.51,7.51,43500.0,7.51,7.52,7.51,7.51,43500.0
2011-02-18 14:40:00,7.52,7.52,7.5,7.5,97200.0,7.52,7.52,7.5,7.5,97200.0
2011-02-18 14:45:00,7.51,7.51,7.5,7.5,84700.0,7.51,7.51,7.5,7.5,84700.0
2011-02-18 14:50:00,7.5,7.54,7.5,7.54,219200.0,7.5,7.54,7.5,7.54,219200.0
2011-02-18 14:55:00,7.54,7.54,7.51,7.52,176500.0,7.54,7.54,7.51,7.52,176500.0
2011-02-18 15:00:00,7.51,7.53,7.51,7.52,92400.0,7.51,7.53,7.51,7.52,92400.0
2011-02-18 15:05:00,7.51,7.52,7.51,7.51,28100.0,7.51,7.52,7.51,7.51,28100.0
2011-02-18 15:10:00,7.51,7.52,7.51,7.51,51300.0,7.51,7.52,7.51,7.51,51300.0
2011-02-18 15:15:00,7.51,7.52,7.5,7.51,215600.0,7.51,7.52,7.5,7.51,215600.0
2011-02-18 15:20:00,7.5,7.52,7.5,7.52,175400.0,7.5,7.52,7.5,7.52,175400.0
2011-02-18 15:25:00,7.52,7.52,7.51,7.52,38900.0,7.52,7.52,7.51,7.52,38900.0
2011-02-18 15:30:00,7.51,7.52,7.51,7.51,105800.0,7.51,7.52,7.51,7.51,105800.0
2011-02-18 15:35:00,7.52,7.52,7.51,7.52,86600.0,7.52,7.52,7.51,7.52,86600.0
2011-02-18 15:40:00,7.52,7.52,7.51,7.52,133400.0,7.52,7.52,7.51,7.52,133400.0
2011-02-18 15:45:00,7.52,7.54,7.52,7.52,363900.0,7.52,7.54,7.52,7.52,363900.0
2011-02-18 15:50:00,7.52,7.54,7.52,7.53,287300.0,7.52,7.54,7.52,7.53,287300.0
2011-02-18 15:55:00,7.53,7.54,7.53,7.53,583700.0,7.53,7.54,7.53,7.53,583700.0
2011-02-22 09:30:00,7.46,7.5,7.4,7.4,291300.0,7.46,7.5,7.4,7.4,291300.0
2011-02-22 09:35:00,7.4,7.41,7.37,7.38,151200.0,7.4,7.41,7.37,7.38,151200.0
2011-02-22 09:40:00,7.39,7.4,7.34,7.35,156700.0,7.39,7.4,7.34,7.35,156700.0
2011-02-22 09:45:00,7.34,7.36,7.34,7.36,62600.0,7.34,7.36,7.34,7.36,62600.0
2011-02-22 09:50:00,7.36,7.38,7.36,7.36,134800.0,7.36,7.38,7.36,7.36,134800.0
2011-02-22 09:55:00,7.36,7.37,7.36,7.36,83600.0,7.36,7.37,7.36,7.36,83600.0
2011-02-22 10:00:00,7.36,7.37,7.35,7.35,163900.0,7.36,7.37,7.35,7.35,163900.0
2011-02-22 10:05:00,7.35,7.4,7.35,7.4,144500.0,7.35,7.4,7.35,7.4,144500.0
2011-02-22 10:10:00,7.4,7.4,7.37,7.38,136000.0,7.4,7.4,7.37,7.38,136000.0
2011-02-22 10:15:00,7.37,7.39,7.37,7.39,57100.0,7.37,7.39,7.37,7.39,57100.0
2011-02-22 10:20:00,7.38,7.39,7.37,7.38,112500.0,7.38,7.39,7.37,7.38,112500.0
2011-02-22 10:25:00,7.38,7.39,7.38,7.39,60300.0,7.38,7.39,7.38,7.39,60300.0
2011-02-22 10:30:00,7.39,7.39,7.38,7.38,108000.0,7.39,7.39,7.38,7.38,108000.0
2011-02-22 10:35:00,7.38,7.39,7.38,7.38,16400.0,7.38,7.39,7.38,7.38,16400.0
2011-02-22 10:40:00,7.38,7.42,7.38,7.42,116000.0,7.38,7.42,7.38,7.42,116000.0
2011-02-22 10:45:00,7.41,7.42,7.4,7.4,99900.0,7.41,7.42,7.4,7.4,99900.0
2011-02-22 10:50:00,7.39,7.41,7.39,7.4,93900.0,7.39,7.41,7.39,7.4,93900.0
2011-02-22 10:55:00,7.4,7.41,7.39,7.4,105800.0,7.4,7.41,7.39,7.4,105800.0
2011-02-22 11:00:00,7.4,7.4,7.37,7.38,317600.0,7.4,7.4,7.37,7.38,317600.0
2011-02-22 11:05:00,7.38,7.38,7.36,7.37,131900.0,7.38,7.38,7.36,7.37,131900.0
2011-02-22 11:10:00,7.37,7.37,7.35,7.37,68500.0,7.37,7.37,7.35,7.37,68500.0
2011-02-22 11:15:00,7.36,7.37,7.35,7.35,118200.0,7.36,7.37,7.35,7.35,118200.0
2011-02-22 11:20:00,7.35,7.37,7.33,7.34,235000.0,7.35,7.37,7.33,7.34,235000.0
2011-02-22 11:25:00,7.34,7.36,7.34,7.36,42400.0,7.34,7.36,7.34,7.36,42400.0
2011-02-22 11:30:00,7.36,7.36,7.34,7.35,73800.0,7.36,7.36,7.34,7.35,73800.0
2011-02-22 11:35:00,7.35,7.36,7.34,7.36,42600.0,7.35,7.36,7.34,7.36,42600.0
2011-02-22 11:40:00,7.36,7.36,7.35,7.36,5800.0,7.36,7.36,7.35,7.36,5800.0
2011-02-22 11:45:00,7.35,7.37,7.35,7.37,48200.0,7.35,7.37,7.35,7.37,48200.0
2011-02-22 11:50:00,7.36,7.37,7.36,7.37,46900.0,7.36,7.37,7.36,7.37,46900.0
2011-02-22 11:55:00,7.36,7.39,7.36,7.38,162800.0,7.36,7.39,7.36,7.38,162800.0
2011-02-22 12:00:00,7.38,7.39,7.34,7.35,457300.0,7.38,7.39,7.34,7.35,457300.0
2011-02-22 12:05:00,7.35,7.39,7.34,7.36,270400.0,7.35,7.39,7.34,7.36,270400.0
2011-02-22 12:10:00,7.36,7.36,7.33,7.34,171900.0,7.36,7.36,7.33,7.34,171900.0
2011-02-22 12:15:00,7.34,7.36,7.33,7.35,94600.0,7.34,7.36,7.33,7.35,94600.0
2011-02-22 12:20:00,7.35,7.35,7.33,7.33,76900.0,7.35,7.35,7.33,7.33,76900.0
2011-02-22 12:25:00,7.33,7.34,7.33,7.33,21800.0,7.33,7.34,7.33,7.33,21800.0
2011-02-22 12:30:00,7.33,7.35,7.32,7.34,100400.0,7.33,7.35,7.32,7.34,100400.0
2011-02-22 12:35:00,7.34,7.34,7.33,7.33,14400.0,7.34,7.34,7.33,7.33,14400.0
2011-02-22 12:40:00,7.33,7.34,7.31,7.31,113400.0,7.33,7.34,7.31,7.31,113400.0
2011-02-22 12:45:00,7.31,7.34,7.3,7.31,100500.0,7.31,7.34,7.3,7.31,100500.0
2011-02-22 12:50:00,7.32,7.33,7.28,7.31,259100.0,7.32,7.33,7.28,7.31,259100.0
2011-02-22 12:55:00,7.31,7.33,7.3,7.33,69900.0,7.31,7.33,7.3,7.33,69900.0
2011-02-22 13:00:00,7.32,7.33,7.31,7.32,25700.0,7.32,7.33,7.31,7.32,25700.0
2011-02-22 13:05:00,7.32,7.34,7.31,7.34,118400.0,7.32,7.34,7.31,7.34,118400.0
2011-02-22 13:10:00,7.34,7.34,7.32,7.32,64500.0,7.34,7.34,7.32,7.32,64500.0
2011-02-22 13:15:00,7.33,7.34,7.32,7.33,29400.0,7.33,7.34,7.32,7.33,29400.0
2011-02-22 13:20:00,7.33,7.34,7.31,7.31,54300.0,7.33,7.34,7.31,7.31,54300.0
2011-02-22 13:25:00,7.31,7.32,7.3,7.31,109700.0,7.31,7.32,7.3,7.31,109700.0
2011-02-22 13:30:00,7.31,7.31,7.3,7.3,21700.0,7.31,7.31,7.3,7.3,21700.0
2011-02-22 13:35:00,7.3,7.31,7.3,7.31,10400.0,7.3,7.31,7.3,7.31,10400.0
2011-02-22 13:40:00,7.31,7.31,7.29,7.29,67400.0,7.31,7.31,7.29,7.29,67400.0
2011-02-22 13:45:00,7.3,7.3,7.27,7.28,125300.0,7.3,7.3,7.27,7.28,125300.0
2011-02-22 13:50:00,7.28,7.3,7.28,7.29,68300.0,7.28,7.3,7.28,7.29,68300.0
2011-02-22 13:55:00,7.28,7.29,7.28,7.28,48000.0,7.28,7.29,7.28,7.28,48000.0
2011-02-22 14:00:00,7.28,7.29,7.28,7.29,17100.0,7.28,7.29,7.28,7.29,17100.0
2011-02-22 14:05:00,7.28,7.29,7.26,7.29,234300.0,7.28,7.29,7.26,7.29,234300.0
2011-02-22 14:10:00,7.29,7.29,7.27,7.28,46700.0,7.29,7.29,7.27,7.28,46700.0
2011-02-22 14:15:00,7.28,7.28,7.27,7.27,16600.0,7.28,7.28,7.27,7.27,16600.0
2011-02-22 14:20:00,7.28,7.28,7.27,7.28,22200.0,7.28,7.28,7.27,7.28,22200.0
2011-02-22 14:25:00,7.27,7.29,7.27,7.28,76300.0,7.27,7.29,7.27,7.28,76300.0
2011-02-22 14:30:00,7.29,7.3,7.28,7.3,96700.0,7.29,7.3,7.28,7.3,96700.0
2011-02-22 14:35:00,7.3,7.3,7.29,7.3,32000.0,7.3,7.3,7.29,7.3,32000.0
2011-02-22 14:40:00,7.3,7.3,7.29,7.3,99700.0,7.3,7.3,7.29,7.3,99700.0
2011-02-22 14:45:00,7.29,7.31,7.29,7.31,34900.0,7.29,7.31,7.29,7.31,34900.0
2011-02-22 14:50:00,7.3,7.31,7.3,7.31,23600.0,7.3,7.31,7.3,7.31,23600.0
2011-02-22 14:55:00,7.31,7.31,7.28,7.29,107600.0,7.31,7.31,7.28,7.29,107600.0
2011-02-22 15:00:00,7.28,7.29,7.28,7.29,43800.0,7.28,7.29,7.28,7.29,43800.0
2011-02-22 15:05:00,7.29,7.29,7.26,7.27,220600.0,7.29,7.29,7.26,7.27,220600.0
2011-02-22 15:10:00,7.27,7.31,7.27,7.3,673000.0,7.27,7.31,7.27,7.3,673000.0
2011-02-22 15:15:00,7.29,7.3,7.27,7.27,176400.0,7.29,7.3,7.27,7.27,176400.0
2011-02-22 15:20:00,7.27,7.28,7.26,7.26,72500.0,7.27,7.28,7.26,7.26,72500.0
2011-02-22 15:25:00,7.26,7.29,7.25,7.27,259200.0,7.26,7.29,7.25,7.27,259200.0
2011-02-22 15:30:00,7.28,7.28,7.27,7.28,73900.0,7.28,7.28,7.27,7.28,73900.0
2011-02-22 15:35:00,7.28,7.29,7.26,7.28,370600.0,7.28,7.29,7.26,7.28,370600.0
2011-02-22 15:40:00,7.28,7.29,7.27,7.28,287400.0,7.28,7.29,7.27,7.28,287400.0
2011-02-22 15:45:00,7.28,7.28,7.26,7.26,132400.0,7.28,7.28,7.26,7.26,132400.0
2011-02-22 15:50:00,7.26,7.27,7.26,7.26,85300.0,7.26,7.27,7.26,7.26,85300.0
2011-02-22 15:55:00,7.26,7.29,7.26,7.28,582000.0,7.26,7.29,7.26,7.28,582000.0
2011-02-23 09:30:00,7.29,7.33,7.26,7.26,157700.0,7.29,7.33,7.26,7.26,157700.0
2011-02-23 09:35:00,7.26,7.27,7.23,7.24,108000.0,7.26,7.27,7.23,7.24,108000.0
2011-02-23 09:40:00,7.24,7.25,7.22,7.22,80200.0,7.24,7.25,7.22,7.22,80200.0
2011-02-23 09:45:00,7.23,7.23,7.15,7.16,311300.0,7.23,7.23,7.15,7.16,311300.0
2011-02-23 09:50:00,7.16,7.17,7.14,7.17,345600.0,7.16,7.17,7.14,7.17,345600.0
2011-02-23 09:55:00,7.16,7.18,7.16,7.17,110200.0,7.16,7.18,7.16,7.17,110200.0
2011-02-23 10:00:00,7.18,7.19,7.16,7.17,165200.0,7.18,7.19,7.16,7.17,165200.0
2011-02-23 10:05:00,7.17,7.18,7.14,7.14,208200.0,7.17,7.18,7.14,7.14,208200.0
2011-02-23 10:10:00,7.14,7.15,7.12,7.14,224900.0,7.14,7.15,7.12,7.14,224900.0
2011-02-23 10:15:00,7.15,7.17,7.14,7.16,120000.0,7.15,7.17,7.14,7.16,120000.0
2011-02-23 10:20:00,7.16,7.18,7.16,7.17,83500.0,7.16,7.18,7.16,7.17,83500.0
2011-02-23 10:25:00,7.17,7.18,7.17,7.17,172500.0,7.17,7.18,7.17,7.17,172500.0
2011-02-23 10:30:00,7.17,7.21,7.17,7.2,364200.0,7.17,7.21,7.17,7.2,364200.0
2011-02-23 10:35:00,7.2,7.2,7.17,7.19,300500.0,7.2,7.2,7.17,7.19,300500.0
2011-02-23 10:40:00,7.18,7.19,7.18,7.18,59600.0,7.18,7.19,7.18,7.18,59600.0
2011-02-23 10:45:00,7.18,7.2,7.18,7.2,58000.0,7.18,7.2,7.18,7.2,58000.0
2011-02-23 10:50:00,7.2,7.2,7.18,7.2,76800.0,7.2,7.2,7.18,7.2,76800.0
2011-02-23 10:55:00,7.2,7.2,7.19,7.19,29700.0,7.2,7.2,7.19,7.19,29700.0
2011-02-23 11:00:00,7.2,7.2,7.17,7.17,70200.0,7.2,7.2,7.17,7.17,70200.0
2011-02-23 11:05:00,7.17,7.18,7.15,7.16,70300.0,7.17,7.18,7.15,7.16,70300.0
2011-02-23 11:10:00,7.16,7.17,7.16,7.17,114600.0,7.16,7.17,7.16,7.17,114600.0
2011-02-23 11:15:00,7.17,7.17,7.14,7.15,228100.0,7.17,7.17,7.14,7.15,228100.0
2011-02-23 11:20:00,7.15,7.17,7.15,7.16,81000.0,7.15,7.17,7.15,7.16,81000.0
2011-02-23 11:25:00,7.16,7.17,7.14,7.15,179300.0,7.16,7.17,7.14,7.15,179300.0
2011-02-23 11:30:00,7.15,7.16,7.12,7.13,147500.0,7.15,7.16,7.12,7.13,147500.0
2011-02-23 11:35:00,7.12,7.13,7.12,7.13,27100.0,7.12,7.13,7.12,7.13,27100.0
2011-02-23 11:40:00,7.12,7.13,7.12,7.12,31200.0,7.12,7.13,7.12,7.12,31200.0
2011-02-23 11:45:00,7.12,7.12,7.1,7.12,419000.0,7.12,7.12,7.1,7.12,419000.0
2011-02-23 11:50:00,7.12,7.12,7.11,7.12,36900.0,7.12,7.12,7.11,7.12,36900.0
2011-02-23 11:55:00,7.11,7.12,7.1,7.1,49500.0,7.11,7.12,7.1,7.1,49500.0
2011-02-23 12:00:00,7.1,7.11,7.1,7.11,88500.0,7.1,7.11,7.1,7.11,88500.0
2011-02-23 12:05:00,7.11,7.12,7.07,7.07,268300.0,7.11,7.12,7.07,7.07,268300.0
2011-02-23 12:10:00,7.07,7.08,7.07,7.08,52800.0,7.07,7.08,7.07,7.08,52800.0
2011-02-23 12:15:00,7.08,7.1,7.07,7.1,154500.0,7.08,7.1,7.07,7.1,154500.0
2011-02-23 12:20:00,7.09,7.12,7.09,7.12,111000.0,7.09,7.12,7.09,7.12,111000.0
2011-02-23 12:25:00,7.12,7.13,7.11,7.12,83700.0,7.12,7.13,7.11,7.12,83700.0
2011-02-23 12:30:00,7.13,7.13,7.12,7.12,20500.0,7.13,7.13,7.12,7.12,20500.0
2011-02-23 12:35:00,7.12,7.13,7.12,7.12,95800.0,7.12,7.13,7.12,7.12,95800.0
2011-02-23 12:40:00,7.13,7.13,7.12,7.13,24000.0,7.13,7.13,7.12,7.13,24000.0
2011-02-23 12:45:00,7.12,7.13,7.02,7.07,776800.0,7.12,7.13,7.02,7.07,776800.0
2011-02-23 12:50:00,7.07,7.07,7.05,7.06,172000.0,7.07,7.07,7.05,7.06,172000.0
2011-02-23 12:55:00,7.06,7.08,7.05,7.08,158200.0,7.06,7.08,7.05,7.08,158200.0
2011-02-23 13:00:00,7.08,7.08,7.07,7.07,35400.0,7.08,7.08,7.07,7.07,35400.0
2011-02-23 13:05:00,7.07,7.09,7.07,7.09,303300.0,7.07,7.09,7.07,7.09,303300.0
2011-02-23 13:10:00,7.08,7.09,7.07,7.08,195500.0,7.08,7.09,7.07,7.08,195500.0
2011-02-23 13:15:00,7.07,7.08,7.07,7.08,58700.0,7.07,7.08,7.07,7.08,58700.0
2011-02-23 13:20:00,7.08,7.08,7.07,7.07,155500.0,7.08,7.08,7.07,7.07,155500.0
2011-02-23 13:25:00,7.07,7.08,7.07,7.08,41300.0,7.07,7.08,7.07,7.08,41300.0
2011-02-23 13:30:00,7.08,7.08,7.07,7.08,48400.0,7.08,7.08,7.07,7.08,48400.0
2011-02-23 13:35:00,7.07,7.09,7.07,7.08,276500.0,7.07,7.09,7.07,7.08,276500.0
2011-02-23 13:40:00,7.08,7.08,7.07,7.08,76100.0,7.08,7.08,7.07,7.08,76100.0
2011-02-23 13:45:00,7.07,7.09,7.07,7.09,102900.0,7.07,7.09,7.07,7.09,102900.0
2011-02-23 13:50:00,7.08,7.09,7.08,7.09,35000.0,7.08,7.09,7.08,7.09,35000.0
2011-02-23 13:55:00,7.09,7.09,7.08,7.09,23200.0,7.09,7.09,7.08,7.09,23200.0
2011-02-23 14:00:00,7.09,7.09,7.08,7.08,41700.0,7.09,7.09,7.08,7.08,41700.0
2011-02-23 14:05:00,7.09,7.09,7.08,7.09,28600.0,7.09,7.09,7.08,7.09,28600.0
2011-02-23 14:10:00,7.09,7.09,7.08,7.08,34000.0,7.09,7.09,7.08,7.08,34000.0
2011-02-23 14:15:00,7.09,7.09,7.08,7.09,42900.0,7.09,7.09,7.08,7.09,42900.0
2011-02-23 14:20:00,7.08,7.09,7.08,7.09,36300.0,7.08,7.09,7.08,7.09,36300.0
2011-02-23 14:25:00,7.09,7.09,7.08,7.08,42300.0,7.09,7.09,7.08,7.08,42300.0
2011-02-23 14:30:00,7.08,7.09,7.08,7.08,58200.0,7.08,7.09,7.08,7.08,58200.0
2011-02-23 14:35:00,7.08,7.09,7.04,7.05,325700.0,7.08,7.09,7.04,7.05,325700.0
2011-02-23 14:40:00,7.05,7.08,7.05,7.06,510500.0,7.05,7.08,7.05,7.06,510500.0
2011-02-23 14:45:00,7.05,7.07,7.04,7.05,510800.0,7.05,7.07,7.04,7.05,510800.0
2011-02-23 14:50:00,7.04,7.08,7.04,7.07,303700.0,7.04,7.08,7.04,7.07,303700.0
2011-02-23 14:55:00,7.07,7.08,7.05,7.06,583500.0,7.07,7.08,7.05,7.06,583500.0
2011-02-23 15:00:00,7.07,7.07,7.06,7.07,48300.0,7.07,7.07,7.06,7.07,48300.0
2011-02-23 15:05:00,7.07,7.07,7.05,7.06,386400.0,7.07,7.07,7.05,7.06,386400.0
2011-02-23 15:10:00,7.06,7.07,7.05,7.06,239300.0,7.06,7.07,7.05,7.06,239300.0
2011-02-23 15:15:00,7.06,7.07,7.05,7.06,81400.0,7.06,7.07,7.05,7.06,81400.0
2011-02-23 15:20:00,7.06,7.08,7.06,7.06,206800.0,7.06,7.08,7.06,7.06,206800.0
2011-02-23 15:25:00,7.06,7.07,7.06,7.06,77100.0,7.06,7.07,7.06,7.06,77100.0
2011-02-23 15:30:00,7.06,7.07,7.06,7.06,502400.0,7.06,7.07,7.06,7.06,502400.0
2011-02-23 15:35:00,7.06,7.07,7.05,7.06,520800.0,7.06,7.07,7.05,7.06,520800.0
2011-02-23 15:40:00,7.05,7.06,7.04,7.04,497300.0,7.05,7.06,7.04,7.04,497300.0
2011-02-23 15:45:00,7.04,7.05,7.01,7.04,673800.0,7.04,7.05,7.01,7.04,673800.0
2011-02-23 15:50:00,7.04,7.05,7.02,7.04,612200.0,7.04,7.05,7.02,7.04,612200.0
2011-02-23 15:55:00,7.04,7.05,7.03,7.05,1359400.0,7.04,7.05,7.03,7.05,1359400.0
2011-02-24 09:30:00,7.01,7.04,7.0,7.02,227900.0,7.01,7.04,7.0,7.02,227900.0
2011-02-24 09:35:00,7.02,7.06,7.02,7.06,104400.0,7.02,7.06,7.02,7.06,104400.0
2011-02-24 09:40:00,7.05,7.05,7.03,7.04,590600.0,7.05,7.05,7.03,7.04,590600.0
2011-02-24 09:45:00,7.03,7.05,7.02,7.02,155800.0,7.03,7.05,7.02,7.02,155800.0
2011-02-24 09:50:00,7.03,7.05,7.02,7.03,107800.0,7.03,7.05,7.02,7.03,107800.0
2011-02-24 09:55:00,7.03,7.04,7.02,7.03,85100.0,7.03,7.04,7.02,7.03,85100.0
2011-02-24 10:00:00,7.03,7.04,7.01,7.01,143200.0,7.03,7.04,7.01,7.01,143200.0
2011-02-24 10:05:00,7.02,7.04,7.01,7.04,155000.0,7.02,7.04,7.01,7.04,155000.0
2011-02-24 10:10:00,7.04,7.05,7.03,7.03,158600.0,7.04,7.05,7.03,7.03,158600.0
2011-02-24 10:15:00,7.04,7.05,7.03,7.04,183100.0,7.04,7.05,7.03,7.04,183100.0
2011-02-24 10:20:00,7.04,7.06,7.04,7.05,978300.0,7.04,7.06,7.04,7.05,978300.0
2011-02-24 10:25:00,7.05,7.06,7.04,7.05,166400.0,7.05,7.06,7.04,7.05,166400.0
2011-02-24 10:30:00,7.06,7.08,7.05,7.08,91200.0,7.06,7.08,7.05,7.08,91200.0
2011-02-24 10:35:00,7.07,7.07,7.05,7.05,82900.0,7.07,7.07,7.05,7.05,82900.0
2011-02-24 10:40:00,7.05,7.06,7.04,7.04,678500.0,7.05,7.06,7.04,7.04,678500.0
2011-02-24 10:45:00,7.04,7.07,7.04,7.05,274800.0,7.04,7.07,7.04,7.05,274800.0
2011-02-24 10:50:00,7.06,7.06,7.03,7.04,274600.0,7.06,7.06,7.03,7.04,274600.0
2011-02-24 10:55:00,7.04,7.07,7.02,7.02,487400.0,7.04,7.07,7.02,7.02,487400.0
2011-02-24 11:00:00,7.03,7.03,7.02,7.02,117700.0,7.03,7.03,7.02,7.02,117700.0
2011-02-24 11:05:00,7.02,7.04,7.01,7.02,360700.0,7.02,7.04,7.01,7.02,360700.0
2011-02-24 11:10:00,7.03,7.04,7.02,7.03,55000.0,7.03,7.04,7.02,7.03,55000.0
2011-02-24 11:15:00,7.02,7.03,7.01,7.02,96500.0,7.02,7.03,7.01,7.02,96500.0
2011-02-24 11:20:00,7.03,7.03,7.02,7.02,13100.0,7.03,7.03,7.02,7.02,13100.0
2011-02-24 11:25:00,7.03,7.04,7.02,7.03,72800.0,7.03,7.04,7.02,7.03,72800.0
2011-02-24 11:30:00,7.04,7.04,7.02,7.02,143400.0,7.04,7.04,7.02,7.02,143400.0
2011-02-24 11:35:00,7.02,7.03,7.02,7.02,19400.0,7.02,7.03,7.02,7.02,19400.0
2011-02-24 11:40:00,7.02,7.03,7.02,7.02,14700.0,7.02,7.03,7.02,7.02,14700.0
2011-02-24 11:45:00,7.02,7.02,7.0,7.0,63000.0,7.02,7.02,7.0,7.0,63000.0
2011-02-24 11:50:00,7.01,7.01,7.0,7.0,223900.0,7.01,7.01,7.0,7.0,223900.0
2011-02-24 11:55:00,7.0,7.02,7.0,7.0,61600.0,7.0,7.02,7.0,7.0,61600.0
2011-02-24 12:00:00,7.01,7.01,6.97,6.98,162300.0,7.01,7.01,6.97,6.98,162300.0
2011-02-24 12:05:00,6.97,6.99,6.97,6.97,57300.0,6.97,6.99,6.97,6.97,57300.0
2011-02-24 12:10:00,6.97,7.0,6.97,6.99,133500.0,6.97,7.0,6.97,6.99,133500.0
2011-02-24 12:15:00,6.99,7.0,6.98,6.99,213700.0,6.99,7.0,6.98,6.99,213700.0
2011-02-24 12:20:00,6.99,7.0,6.97,6.98,395900.0,6.99,7.0,6.97,6.98,395900.0
2011-02-24 12:25:00,6.98,6.99,6.96,6.96,122800.0,6.98,6.99,6.96,6.96,122800.0
2011-02-24 12:30:00,6.96,6.97,6.96,6.97,19300.0,6.96,6.97,6.96,6.97,19300.0
2011-02-24 12:35:00,6.96,6.99,6.96,6.99,112300.0,6.96,6.99,6.96,6.99,112300.0
2011-02-24 12:40:00,6.99,6.99,6.96,6.96,92300.0,6.99,6.99,6.96,6.96,92300.0
2011-02-24 12:45:00,6.97,6.97,6.96,6.96,36000.0,6.97,6.97,6.96,6.96,36000.0
2011-02-24 12:50:00,6.97,6.97,6.95,6.96,89600.0,6.97,6.97,6.95,6.96,89600.0
2011-02-24 12:55:00,6.96,6.97,6.95,6.97,159500.0,6.96,6.97,6.95,6.97,159500.0
2011-02-24 13:00:00,6.96,6.97,6.96,6.97,30200.0,6.96,6.97,6.96,6.97,30200.0
2011-02-24 13:05:00,6.97,6.97,6.96,6.96,26100.0,6.97,6.97,6.96,6.96,26100.0
2011-02-24 13:10:00,6.96,6.97,6.95,6.96,141500.0,6.96,6.97,6.95,6.96,141500.0
2011-02-24 13:15:00,6.95,6.96,6.95,6.95,24700.0,6.95,6.96,6.95,6.95,24700.0
2011-02-24 13:20:00,6.95,6.96,6.94,6.94,78200.0,6.95,6.96,6.94,6.94,78200.0
2011-02-24 13:25:00,6.94,6.95,6.93,6.94,53000.0,6.94,6.95,6.93,6.94,53000.0
2011-02-24 13:30:00,6.93,6.95,6.93,6.94,131300.0,6.93,6.95,6.93,6.94,131300.0
2011-02-24 13:35:00,6.93,6.95,6.93,6.95,76400.0,6.93,6.95,6.93,6.95,76400.0
2011-02-24 13:40:00,6.95,6.95,6.92,6.92,249500.0,6.95,6.95,6.92,6.92,249500.0
2011-02-24 13:45:00,6.93,6.93,6.92,6.93,40000.0,6.93,6.93,6.92,6.93,40000.0
2011-02-24 13:50:00,6.92,6.93,6.91,6.91,181000.0,6.92,6.93,6.91,6.91,181000.0
2011-02-24 13:55:00,6.91,6.91,6.9,6.91,83800.0,6.91,6.91,6.9,6.91,83800.0
2011-02-24 14:00:00,6.9,6.94,6.9,6.93,244900.0,6.9,6.94,6.9,6.93,244900.0
2011-02-24 14:05:00,6.94,6.94,6.92,6.93,239400.0,6.94,6.94,6.92,6.93,239400.0
2011-02-24 14:10:00,6.94,6.95,6.93,6.94,70200.0,6.94,6.95,6.93,6.94,70200.0
2011-02-24 14:15:00,6.95,6.97,6.94,6.96,87700.0,6.95,6.97,6.94,6.96,87700.0
2011-02-24 14:20:00,6.97,6.97,6.95,6.97,57300.0,6.97,6.97,6.95,6.97,57300.0
2011-02-24 14:25:00,6.97,6.99,6.96,6.96,147600.0,6.97,6.99,6.96,6.96,147600.0
2011-02-24 14:30:00,6.97,6.98,6.95,6.98,189400.0,6.97,6.98,6.95,6.98,189400.0
2011-02-24 14:35:00,6.99,7.0,6.99,7.0,46600.0,6.99,7.0,6.99,7.0,46600.0
2011-02-24 14:40:00,7.0,7.02,6.99,7.0,158200.0,7.0,7.02,6.99,7.0,158200.0
2011-02-24 14:45:00,7.0,7.0,6.98,7.0,111600.0,7.0,7.0,6.98,7.0,111600.0
2011-02-24 14:50:00,7.0,7.0,6.98,6.98,93300.0,7.0,7.0,6.98,6.98,93300.0
2011-02-24 14:55:00,6.98,7.02,6.98,7.02,98000.0,6.98,7.02,6.98,7.02,98000.0
2011-02-24 15:00:00,7.01,7.02,7.0,7.0,172400.0,7.01,7.02,7.0,7.0,172400.0
2011-02-24 15:05:00,7.0,7.04,6.99,7.03,369700.0,7.0,7.04,6.99,7.03,369700.0
2011-02-24 15:10:00,7.03,7.04,7.01,7.02,104200.0,7.03,7.04,7.01,7.02,104200.0
2011-02-24 15:15:00,7.02,7.03,7.01,7.03,57400.0,7.02,7.03,7.01,7.03,57400.0
2011-02-24 15:20:00,7.03,7.06,7.02,7.06,76000.0,7.03,7.06,7.02,7.06,76000.0
2011-02-24 15:25:00,7.06,7.06,7.03,7.03,80100.0,7.06,7.06,7.03,7.03,80100.0
2011-02-24 15:30:00,7.04,7.07,7.03,7.05,199400.0,7.04,7.07,7.03,7.05,199400.0
2011-02-24 15:35:00,7.05,7.06,7.04,7.06,132800.0,7.05,7.06,7.04,7.06,132800.0
2011-02-24 15:40:00,7.06,7.06,7.05,7.06,33700.0,7.06,7.06,7.05,7.06,33700.0
2011-02-24 15:45:00,7.06,7.07,7.04,7.04,288900.0,7.06,7.07,7.04,7.04,288900.0
2011-02-24 15:50:00,7.04,7.05,7.04,7.04,122000.0,7.04,7.05,7.04,7.04,122000.0
2011-02-24 15:55:00,7.05,7.05,7.02,7.02,686100.0,7.05,7.05,7.02,7.02,686100.0
2011-02-25 09:30:00,7.06,7.1,7.05,7.1,102100.0,7.06,7.1,7.05,7.1,102100.0
2011-02-25 09:35:00,7.1,7.1,7.03,7.03,139800.0,7.1,7.1,7.03,7.03,139800.0
2011-02-25 09:40:00,7.03,7.08,7.01,7.07,237600.0,7.03,7.08,7.01,7.07,237600.0
2011-02-25 09:45:00,7.07,7.11,7.07,7.11,269700.0,7.07,7.11,7.07,7.11,269700.0
2011-02-25 09:50:00,7.11,7.12,7.1,7.11,114100.0,7.11,7.12,7.1,7.11,114100.0
2011-02-25 09:55:00,7.11,7.12,7.08,7.11,210700.0,7.11,7.12,7.08,7.11,210700.0
2011-02-25 10:00:00,7.12,7.15,7.11,7.14,209900.0,7.12,7.15,7.11,7.14,209900.0
2011-02-25 10:05:00,7.13,7.15,7.13,7.14,105800.0,7.13,7.15,7.13,7.14,105800.0
2011-02-25 10:10:00,7.15,7.15,7.14,7.14,41400.0,7.15,7.15,7.14,7.14,41400.0
2011-02-25 10:15:00,7.15,7.15,7.13,7.13,46300.0,7.15,7.15,7.13,7.13,46300.0
2011-02-25 10:20:00,7.13,7.14,7.13,7.14,199800.0,7.13,7.14,7.13,7.14,199800.0
2011-02-25 10:25:00,7.13,7.14,7.13,7.13,15100.0,7.13,7.14,7.13,7.13,15100.0
2011-02-25 10:30:00,7.14,7.14,7.13,7.14,18600.0,7.14,7.14,7.13,7.14,18600.0
2011-02-25 10:35:00,7.14,7.18,7.13,7.17,209800.0,7.14,7.18,7.13,7.17,209800.0
2011-02-25 10:40:00,7.17,7.18,7.16,7.16,34600.0,7.17,7.18,7.16,7.16,34600.0
2011-02-25 10:45:00,7.17,7.19,7.16,7.19,61700.0,7.17,7.19,7.16,7.19,61700.0
2011-02-25 10:50:00,7.18,7.19,7.18,7.19,133700.0,7.18,7.19,7.18,7.19,133700.0
2011-02-25 10:55:00,7.18,7.19,7.17,7.18,50000.0,7.18,7.19,7.17,7.18,50000.0
2011-02-25 11:00:00,7.17,7.19,7.17,7.19,173000.0,7.17,7.19,7.17,7.19,173000.0
2011-02-25 11:05:00,7.18,7.18,7.17,7.17,33200.0,7.18,7.18,7.17,7.17,33200.0
2011-02-25 11:10:00,7.17,7.18,7.17,7.18,38900.0,7.17,7.18,7.17,7.18,38900.0
2011-02-25 11:15:00,7.17,7.18,7.17,7.17,15300.0,7.17,7.18,7.17,7.17,15300.0
2011-02-25 11:20:00,7.17,7.18,7.17,7.18,25100.0,7.17,7.18,7.17,7.18,25100.0
2011-02-25 11:25:00,7.18,7.18,7.13,7.14,223600.0,7.18,7.18,7.13,7.14,223600.0
2011-02-25 11:30:00,7.13,7.15,7.13,7.14,50700.0,7.13,7.15,7.13,7.14,50700.0
2011-02-25 11:35:00,7.14,7.15,7.14,7.15,12300.0,7.14,7.15,7.14,7.15,12300.0
2011-02-25 11:40:00,7.15,7.15,7.12,7.14,155300.0,7.15,7.15,7.12,7.14,155300.0
2011-02-25 11:45:00,7.14,7.15,7.14,7.14,111800.0,7.14,7.15,7.14,7.14,111800.0
2011-02-25 11:50:00,7.14,7.15,7.14,7.15,10200.0,7.14,7.15,7.14,7.15,10200.0
2011-02-25 11:55:00,7.15,7.15,7.14,7.14,22400.0,7.15,7.15,7.14,7.14,22400.0
2011-02-25 12:00:00,7.14,7.14,7.12,7.13,490900.0,7.14,7.14,7.12,7.13,490900.0
2011-02-25 12:05:00,7.13,7.14,7.13,7.13,8800.0,7.13,7.14,7.13,7.13,8800.0
2011-02-25 12:10:00,7.13,7.14,7.13,7.14,35100.0,7.13,7.14,7.13,7.14,35100.0
2011-02-25 12:15:00,7.14,7.15,7.14,7.15,82000.0,7.14,7.15,7.14,7.15,82000.0
2011-02-25 12:20:00,7.15,7.15,7.14,7.15,13200.0,7.15,7.15,7.14,7.15,13200.0
2011-02-25 12:25:00,7.15,7.15,7.14,7.15,25300.0,7.15,7.15,7.14,7.15,25300.0
2011-02-25 12:30:00,7.15,7.15,7.14,7.15,98200.0,7.15,7.15,7.14,7.15,98200.0
2011-02-25 12:35:00,7.15,7.15,7.14,7.15,30300.0,7.15,7.15,7.14,7.15,30300.0
2011-02-25 12:40:00,7.14,7.15,7.13,7.15,161300.0,7.14,7.15,7.13,7.15,161300.0
2011-02-25 12:45:00,7.15,7.15,7.14,7.15,291200.0,7.15,7.15,7.14,7.15,291200.0
2011-02-25 12:50:00,7.14,7.15,7.14,7.15,18400.0,7.14,7.15,7.14,7.15,18400.0
2011-02-25 12:55:00,7.15,7.15,7.14,7.15,23500.0,7.15,7.15,7.14,7.15,23500.0
2011-02-25 13:00:00,7.15,7.15,7.13,7.14,440900.0,7.15,7.15,7.13,7.14,440900.0
2011-02-25 13:05:00,7.14,7.14,7.13,7.14,8600.0,7.14,7.14,7.13,7.14,8600.0
2011-02-25 13:10:00,7.13,7.14,7.13,7.13,13500.0,7.13,7.14,7.13,7.13,13500.0
2011-02-25 13:15:00,7.14,7.15,7.13,7.14,38300.0,7.14,7.15,7.13,7.14,38300.0
2011-02-25 13:20:00,7.15,7.15,7.13,7.14,260600.0,7.15,7.15,7.13,7.14,260600.0
2011-02-25 13:25:00,7.14,7.15,7.13,7.14,209800.0,7.14,7.15,7.13,7.14,209800.0
2011-02-25 13:30:00,7.14,7.15,7.13,7.14,54700.0,7.14,7.15,7.13,7.14,54700.0
2011-02-25 13:35:00,7.13,7.14,7.13,7.14,43200.0,7.13,7.14,7.13,7.14,43200.0
2011-02-25 13:40:00,7.13,7.15,7.13,7.15,72700.0,7.13,7.15,7.13,7.15,72700.0
2011-02-25 13:45:00,7.15,7.15,7.14,7.14,66500.0,7.15,7.15,7.14,7.14,66500.0
2011-02-25 13:50:00,7.15,7.15,7.14,7.15,9500.0,7.15,7.15,7.14,7.15,9500.0
2011-02-25 13:55:00,7.15,7.15,7.12,7.14,389900.0,7.15,7.15,7.12,7.14,389900.0
2011-02-25 14:00:00,7.14,7.15,7.12,7.13,700900.0,7.14,7.15,7.12,7.13,700900.0
2011-02-25 14:05:00,7.13,7.14,7.13,7.14,6500.0,7.13,7.14,7.13,7.14,6500.0
2011-02-25 14:10:00,7.14,7.14,7.13,7.14,86300.0,7.14,7.14,7.13,7.14,86300.0
2011-02-25 14:15:00,7.14,7.15,7.13,7.13,165100.0,7.14,7.15,7.13,7.13,165100.0
2011-02-25 14:20:00,7.13,7.14,7.12,7.14,109900.0,7.13,7.14,7.12,7.14,109900.0
2011-02-25 14:25:00,7.14,7.14,7.13,7.13,12900.0,7.14,7.14,7.13,7.13,12900.0
2011-02-25 14:30:00,7.13,7.14,7.13,7.14,24900.0,7.13,7.14,7.13,7.14,24900.0
2011-02-25 14:35:00,7.14,7.14,7.13,7.13,12900.0,7.14,7.14,7.13,7.13,12900.0
2011-02-25 14:40:00,7.14,7.14,7.13,7.14,22700.0,7.14,7.14,7.13,7.14,22700.0
2011-02-25 14:45:00,7.14,7.14,7.13,7.14,136000.0,7.14,7.14,7.13,7.14,136000.0
2011-02-25 14:50:00,7.14,7.14,7.13,7.13,44500.0,7.14,7.14,7.13,7.13,44500.0
2011-02-25 14:55:00,7.13,7.14,7.12,7.13,168200.0,7.13,7.14,7.12,7.13,168200.0
2011-02-25 15:00:00,7.14,7.14,7.13,7.13,19200.0,7.14,7.14,7.13,7.13,19200.0
2011-02-25 15:05:00,7.14,7.14,7.13,7.14,153000.0,7.14,7.14,7.13,7.14,153000.0
2011-02-25 15:10:00,7.13,7.14,7.13,7.13,62800.0,7.13,7.14,7.13,7.13,62800.0
2011-02-25 15:15:00,7.13,7.14,7.13,7.13,35000.0,7.13,7.14,7.13,7.13,35000.0
2011-02-25 15:20:00,7.13,7.14,7.12,7.14,295700.0,7.13,7.14,7.12,7.14,295700.0
2011-02-25 15:25:00,7.14,7.15,7.13,7.14,253500.0,7.14,7.15,7.13,7.14,253500.0
2011-02-25 15:30:00,7.15,7.15,7.13,7.14,175900.0,7.15,7.15,7.13,7.14,175900.0
2011-02-25 15:35:00,7.14,7.14,7.13,7.14,60000.0,7.14,7.14,7.13,7.14,60000.0
2011-02-25 15:40:00,7.14,7.14,7.13,7.14,63800.0,7.14,7.14,7.13,7.14,63800.0
2011-02-25 15:45:00,7.14,7.18,7.13,7.18,450900.0,7.14,7.18,7.13,7.18,450900.0
2011-02-25 15:50:00,7.18,7.18,7.17,7.18,118100.0,7.18,7.18,7.17,7.18,118100.0
2011-02-25 15:55:00,7.18,7.18,7.17,7.17,503700.0,7.18,7.18,7.17,7.17,503700.0
2011-02-28 09:30:00,7.22,7.25,7.2,7.24,116100.0,7.22,7.25,7.2,7.24,116100.0
2011-02-28 09:35:00,7.25,7.27,7.23,7.25,73300.0,7.25,7.27,7.23,7.25,73300.0
2011-02-28 09:40:00,7.25,7.25,7.19,7.19,199200.0,7.25,7.25,7.19,7.19,199200.0
2011-02-28 09:45:00,7.19,7.2,7.16,7.19,146800.0,7.19,7.2,7.16,7.19,146800.0
2011-02-28 09:50:00,7.19,7.19,7.16,7.17,200800.0,7.19,7.19,7.16,7.17,200800.0
2011-02-28 09:55:00,7.17,7.18,7.14,7.16,124900.0,7.17,7.18,7.14,7.16,124900.0
2011-02-28 10:00:00,7.16,7.18,7.16,7.17,102500.0,7.16,7.18,7.16,7.17,102500.0
2011-02-28 10:05:00,7.17,7.17,7.14,7.14,347600.0,7.17,7.17,7.14,7.14,347600.0
2011-02-28 10:10:00,7.15,7.18,7.13,7.17,565700.0,7.15,7.18,7.13,7.17,565700.0
2011-02-28 10:15:00,7.17,7.19,7.17,7.19,31300.0,7.17,7.19,7.17,7.19,31300.0
2011-02-28 10:20:00,7.19,7.22,7.18,7.18,339400.0,7.19,7.22,7.18,7.18,339400.0
2011-02-28 10:25:00,7.18,7.23,7.18,7.22,292500.0,7.18,7.23,7.18,7.22,292500.0
2011-02-28 10:30:00,7.22,7.24,7.22,7.24,54700.0,7.22,7.24,7.22,7.24,54700.0
2011-02-28 10:35:00,7.24,7.24,7.22,7.24,138600.0,7.24,7.24,7.22,7.24,138600.0
2011-02-28 10:40:00,7.24,7.25,7.22,7.24,306900.0,7.24,7.25,7.22,7.24,306900.0
2011-02-28 10:45:00,7.24,7.25,7.2,7.22,321200.0,7.24,7.25,7.2,7.22,321200.0
2011-02-28 10:50:00,7.22,7.23,7.2,7.21,129700.0,7.22,7.23,7.2,7.21,129700.0
2011-02-28 10:55:00,7.21,7.22,7.21,7.22,20600.0,7.21,7.22,7.21,7.22,20600.0
2011-02-28 11:00:00,7.22,7.22,7.18,7.21,134900.0,7.22,7.22,7.18,7.21,134900.0
2011-02-28 11:05:00,7.2,7.22,7.2,7.22,116900.0,7.2,7.22,7.2,7.22,116900.0
2011-02-28 11:10:00,7.22,7.22,7.21,7.21,14000.0,7.22,7.22,7.21,7.21,14000.0
2011-02-28 11:15:00,7.22,7.22,7.2,7.21,93200.0,7.22,7.22,7.2,7.21,93200.0
2011-02-28 11:20:00,7.21,7.21,7.2,7.21,69900.0,7.21,7.21,7.2,7.21,69900.0
2011-02-28 11:25:00,7.21,7.21,7.2,7.2,39100.0,7.21,7.21,7.2,7.2,39100.0
2011-02-28 11:30:00,7.2,7.21,7.19,7.19,26000.0,7.2,7.21,7.19,7.19,26000.0
2011-02-28 11:35:00,7.19,7.2,7.17,7.18,86100.0,7.19,7.2,7.17,7.18,86100.0
2011-02-28 11:40:00,7.19,7.19,7.18,7.19,13900.0,7.19,7.19,7.18,7.19,13900.0
2011-02-28 11:45:00,7.18,7.19,7.18,7.19,6100.0,7.18,7.19,7.18,7.19,6100.0
2011-02-28 11:50:00,7.19,7.2,7.18,7.19,31300.0,7.19,7.2,7.18,7.19,31300.0
2011-02-28 11:55:00,7.19,7.2,7.19,7.19,5700.0,7.19,7.2,7.19,7.19,5700.0
2011-02-28 12:00:00,7.19,7.2,7.18,7.18,63100.0,7.19,7.2,7.18,7.18,63100.0
2011-02-28 12:05:00,7.19,7.19,7.18,7.18,14000.0,7.19,7.19,7.18,7.18,14000.0
2011-02-28 12:10:00,7.18,7.19,7.18,7.19,8500.0,7.18,7.19,7.18,7.19,8500.0
2011-02-28 12:15:00,7.19,7.19,7.18,7.18,4600.0,7.19,7.19,7.18,7.18,4600.0
2011-02-28 12:20:00,7.19,7.19,7.18,7.18,11500.0,7.19,7.19,7.18,7.18,11500.0
2011-02-28 12:25:00,7.18,7.19,7.18,7.18,7100.0,7.18,7.19,7.18,7.18,7100.0
2011-02-28 12:30:00,7.19,7.19,7.18,7.19,23200.0,7.19,7.19,7.18,7.19,23200.0
2011-02-28 12:35:00,7.19,7.19,7.18,7.18,10000.0,7.19,7.19,7.18,7.18,10000.0
2011-02-28 12:40:00,7.19,7.19,7.18,7.19,9100.0,7.19,7.19,7.18,7.19,9100.0
2011-02-28 12:45:00,7.18,7.19,7.18,7.18,94000.0,7.18,7.19,7.18,7.18,94000.0
2011-02-28 12:50:00,7.18,7.19,7.17,7.17,64200.0,7.18,7.19,7.17,7.17,64200.0
2011-02-28 12:55:00,7.17,7.18,7.14,7.14,84100.0,7.17,7.18,7.14,7.14,84100.0
2011-02-28 13:00:00,7.14,7.15,7.14,7.14,45100.0,7.14,7.15,7.14,7.14,45100.0
2011-02-28 13:05:00,7.14,7.15,7.14,7.15,20900.0,7.14,7.15,7.14,7.15,20900.0
2011-02-28 13:10:00,7.14,7.15,7.14,7.14,10600.0,7.14,7.15,7.14,7.14,10600.0
2011-02-28 13:15:00,7.15,7.15,7.14,7.14,18500.0,7.15,7.15,7.14,7.14,18500.0
2011-02-28 13:20:00,7.15,7.15,7.14,7.14,19500.0,7.15,7.15,7.14,7.14,19500.0
2011-02-28 13:25:00,7.14,7.15,7.12,7.14,103900.0,7.14,7.15,7.12,7.14,103900.0
2011-02-28 13:30:00,7.14,7.15,7.13,7.15,37800.0,7.14,7.15,7.13,7.15,37800.0
2011-02-28 13:35:00,7.15,7.15,7.14,7.14,10300.0,7.15,7.15,7.14,7.14,10300.0
2011-02-28 13:40:00,7.15,7.15,7.14,7.15,8400.0,7.15,7.15,7.14,7.15,8400.0
2011-02-28 13:45:00,7.14,7.16,7.13,7.15,704700.0,7.14,7.16,7.13,7.15,704700.0
2011-02-28 13:50:00,7.15,7.15,7.14,7.15,34000.0,7.15,7.15,7.14,7.15,34000.0
2011-02-28 13:55:00,7.15,7.15,7.14,7.15,20000.0,7.15,7.15,7.14,7.15,20000.0
2011-02-28 14:00:00,7.14,7.15,7.14,7.15,17600.0,7.14,7.15,7.14,7.15,17600.0
2011-02-28 14:05:00,7.15,7.15,7.14,7.15,44900.0,7.15,7.15,7.14,7.15,44900.0
2011-02-28 14:10:00,7.15,7.15,7.14,7.15,23500.0,7.15,7.15,7.14,7.15,23500.0
2011-02-28 14:15:00,7.15,7.16,7.15,7.15,40500.0,7.15,7.16,7.15,7.15,40500.0
2011-02-28 14:20:00,7.16,7.16,7.15,7.16,20600.0,7.16,7.16,7.15,7.16,20600.0
2011-02-28 14:25:00,7.16,7.17,7.15,7.17,28800.0,7.16,7.17,7.15,7.17,28800.0
2011-02-28 14:30:00,7.16,7.17,7.16,7.17,20300.0,7.16,7.17,7.16,7.17,20300.0
2011-02-28 14:35:00,7.16,7.17,7.14,7.14,170800.0,7.16,7.17,7.14,7.14,170800.0
2011-02-28 14:40:00,7.14,7.15,7.13,7.13,85000.0,7.14,7.15,7.13,7.13,85000.0
2011-02-28 14:45:00,7.14,7.14,7.13,7.14,28400.0,7.14,7.14,7.13,7.14,28400.0
2011-02-28 14:50:00,7.14,7.14,7.13,7.13,29300.0,7.14,7.14,7.13,7.13,29300.0
2011-02-28 14:55:00,7.14,7.15,7.13,7.15,39000.0,7.14,7.15,7.13,7.15,39000.0
2011-02-28 15:00:00,7.14,7.15,7.13,7.14,95900.0,7.14,7.15,7.13,7.14,95900.0
2011-02-28 15:05:00,7.14,7.15,7.13,7.14,57200.0,7.14,7.15,7.13,7.14,57200.0
2011-02-28 15:10:00,7.13,7.15,7.13,7.13,48600.0,7.13,7.15,7.13,7.13,48600.0
2011-02-28 15:15:00,7.14,7.14,7.13,7.14,50200.0,7.14,7.14,7.13,7.14,50200.0
2011-02-28 15:20:00,7.14,7.14,7.13,7.14,42900.0,7.14,7.14,7.13,7.14,42900.0
2011-02-28 15:25:00,7.14,7.14,7.13,7.14,73500.0,7.14,7.14,7.13,7.14,73500.0
2011-02-28 15:30:00,7.14,7.14,7.13,7.14,99700.0,7.14,7.14,7.13,7.14,99700.0
2011-02-28 15:35:00,7.14,7.14,7.13,7.14,82400.0,7.14,7.14,7.13,7.14,82400.0
2011-02-28 15:40:00,7.14,7.14,7.13,7.13,102900.0,7.14,7.14,7.13,7.13,102900.0
2011-02-28 15:45:00,7.14,7.14,7.13,7.14,109000.0,7.14,7.14,7.13,7.14,109000.0
2011-02-28 15:50:00,7.13,7.16,7.13,7.16,285200.0,7.13,7.16,7.13,7.16,285200.0
2011-02-28 15:55:00,7.15,7.17,7.15,7.16,460700.0,7.15,7.17,7.15,7.16,460700.0
2011-03-01 09:30:00,7.55,7.62,7.45,7.46,1966100.0,7.55,7.62,7.45,7.46,1966100.0
2011-03-01 09:35:00,7.46,7.55,7.44,7.52,1077500.0,7.46,7.55,7.44,7.52,1077500.0
2011-03-01 09:40:00,7.52,7.53,7.45,7.49,804300.0,7.52,7.53,7.45,7.49,804300.0
2011-03-01 09:45:00,7.49,7.51,7.47,7.49,915300.0,7.49,7.51,7.47,7.49,915300.0
2011-03-01 09:50:00,7.49,7.51,7.47,7.5,883900.0,7.49,7.51,7.47,7.5,883900.0
2011-03-01 09:55:00,7.5,7.5,7.48,7.48,369900.0,7.5,7.5,7.48,7.48,369900.0
2011-03-01 10:00:00,7.49,7.5,7.47,7.49,411600.0,7.49,7.5,7.47,7.49,411600.0
2011-03-01 10:05:00,7.49,7.5,7.46,7.48,641400.0,7.49,7.5,7.46,7.48,641400.0
2011-03-01 10:10:00,7.48,7.51,7.47,7.49,264300.0,7.48,7.51,7.47,7.49,264300.0
2011-03-01 10:15:00,7.49,7.5,7.46,7.48,208500.0,7.49,7.5,7.46,7.48,208500.0
2011-03-01 10:20:00,7.48,7.5,7.47,7.49,362100.0,7.48,7.5,7.47,7.49,362100.0
2011-03-01 10:25:00,7.48,7.53,7.47,7.52,1112200.0,7.48,7.53,7.47,7.52,1112200.0
2011-03-01 10:30:00,7.52,7.56,7.5,7.54,575100.0,7.52,7.56,7.5,7.54,575100.0
2011-03-01 10:35:00,7.55,7.56,7.54,7.55,170700.0,7.55,7.56,7.54,7.55,170700.0
2011-03-01 10:40:00,7.55,7.59,7.54,7.59,384000.0,7.55,7.59,7.54,7.59,384000.0
2011-03-01 10:45:00,7.59,7.61,7.58,7.58,441400.0,7.59,7.61,7.58,7.58,441400.0
2011-03-01 10:50:00,7.58,7.62,7.55,7.56,650100.0,7.58,7.62,7.55,7.56,650100.0
2011-03-01 10:55:00,7.57,7.65,7.56,7.65,770500.0,7.57,7.65,7.56,7.65,770500.0
2011-03-01 11:00:00,7.65,7.69,7.64,7.66,837900.0,7.65,7.69,7.64,7.66,837900.0
2011-03-01 11:05:00,7.66,7.66,7.62,7.62,437100.0,7.66,7.66,7.62,7.62,437100.0
2011-03-01 11:10:00,7.62,7.66,7.62,7.65,499600.0,7.62,7.66,7.62,7.65,499600.0
2011-03-01 11:15:00,7.66,7.66,7.63,7.64,488600.0,7.66,7.66,7.63,7.64,488600.0
2011-03-01 11:20:00,7.64,7.65,7.63,7.63,156200.0,7.64,7.65,7.63,7.63,156200.0
2011-03-01 11:25:00,7.63,7.64,7.6,7.63,740500.0,7.63,7.64,7.6,7.63,740500.0
2011-03-01 11:30:00,7.62,7.63,7.61,7.61,473700.0,7.62,7.63,7.61,7.61,473700.0
2011-03-01 11:35:00,7.61,7.62,7.6,7.61,432800.0,7.61,7.62,7.6,7.61,432800.0
2011-03-01 11:40:00,7.61,7.62,7.6,7.62,83500.0,7.61,7.62,7.6,7.62,83500.0
2011-03-01 11:45:00,7.62,7.63,7.61,7.62,164500.0,7.62,7.63,7.61,7.62,164500.0
2011-03-01 11:50:00,7.62,7.63,7.6,7.61,411600.0,7.62,7.63,7.6,7.61,411600.0
2011-03-01 11:55:00,7.61,7.63,7.6,7.62,328500.0,7.61,7.63,7.6,7.62,328500.0
2011-03-01 12:00:00,7.62,7.62,7.61,7.61,57900.0,7.62,7.62,7.61,7.61,57900.0
2011-03-01 12:05:00,7.61,7.62,7.61,7.61,164200.0,7.61,7.62,7.61,7.61,164200.0
2011-03-01 12:10:00,7.61,7.61,7.57,7.57,163900.0,7.61,7.61,7.57,7.57,163900.0
2011-03-01 12:15:00,7.57,7.59,7.55,7.58,236000.0,7.57,7.59,7.55,7.58,236000.0
2011-03-01 12:20:00,7.59,7.59,7.58,7.59,56900.0,7.59,7.59,7.58,7.59,56900.0
2011-03-01 12:25:00,7.58,7.59,7.55,7.56,247700.0,7.58,7.59,7.55,7.56,247700.0
2011-03-01 12:30:00,7.56,7.58,7.56,7.58,145000.0,7.56,7.58,7.56,7.58,145000.0
2011-03-01 12:35:00,7.58,7.58,7.57,7.58,41100.0,7.58,7.58,7.57,7.58,41100.0
2011-03-01 12:40:00,7.58,7.58,7.57,7.58,60300.0,7.58,7.58,7.57,7.58,60300.0
2011-03-01 12:45:00,7.58,7.58,7.57,7.57,38100.0,7.58,7.58,7.57,7.57,38100.0
2011-03-01 12:50:00,7.57,7.59,7.57,7.59,171300.0,7.57,7.59,7.57,7.59,171300.0
2011-03-01 12:55:00,7.58,7.6,7.58,7.59,145800.0,7.58,7.6,7.58,7.59,145800.0
2011-03-01 13:00:00,7.6,7.6,7.59,7.6,55800.0,7.6,7.6,7.59,7.6,55800.0
2011-03-01 13:05:00,7.6,7.6,7.59,7.6,123700.0,7.6,7.6,7.59,7.6,123700.0
2011-03-01 13:10:00,7.6,7.62,7.6,7.61,124600.0,7.6,7.62,7.6,7.61,124600.0
2011-03-01 13:15:00,7.61,7.62,7.61,7.62,75700.0,7.61,7.62,7.61,7.62,75700.0
2011-03-01 13:20:00,7.61,7.62,7.6,7.6,181100.0,7.61,7.62,7.6,7.6,181100.0
2011-03-01 13:25:00,7.6,7.61,7.58,7.59,235300.0,7.6,7.61,7.58,7.59,235300.0
2011-03-01 13:30:00,7.58,7.62,7.58,7.6,196600.0,7.58,7.62,7.58,7.6,196600.0
2011-03-01 13:35:00,7.6,7.61,7.6,7.61,104500.0,7.6,7.61,7.6,7.61,104500.0
2011-03-01 13:40:00,7.61,7.61,7.6,7.6,60300.0,7.61,7.61,7.6,7.6,60300.0
2011-03-01 13:45:00,7.6,7.61,7.59,7.6,262000.0,7.6,7.61,7.59,7.6,262000.0
2011-03-01 13:50:00,7.59,7.6,7.58,7.58,122500.0,7.59,7.6,7.58,7.58,122500.0
2011-03-01 13:55:00,7.58,7.59,7.57,7.58,206600.0,7.58,7.59,7.57,7.58,206600.0
2011-03-01 14:00:00,7.57,7.58,7.56,7.58,352000.0,7.57,7.58,7.56,7.58,352000.0
2011-03-01 14:05:00,7.58,7.59,7.57,7.58,854400.0,7.58,7.59,7.57,7.58,854400.0
2011-03-01 14:10:00,7.59,7.6,7.58,7.6,238900.0,7.59,7.6,7.58,7.6,238900.0
2011-03-01 14:15:00,7.6,7.62,7.59,7.61,193400.0,7.6,7.62,7.59,7.61,193400.0
2011-03-01 14:20:00,7.62,7.63,7.59,7.6,372900.0,7.62,7.63,7.59,7.6,372900.0
2011-03-01 14:25:00,7.59,7.6,7.58,7.58,132900.0,7.59,7.6,7.58,7.58,132900.0
2011-03-01 14:30:00,7.58,7.59,7.57,7.57,297900.0,7.58,7.59,7.57,7.57,297900.0
2011-03-01 14:35:00,7.57,7.59,7.56,7.57,1015800.0,7.57,7.59,7.56,7.57,1015800.0
2011-03-01 14:40:00,7.57,7.61,7.56,7.6,786500.0,7.57,7.61,7.56,7.6,786500.0
2011-03-01 14:45:00,7.6,7.6,7.58,7.59,424800.0,7.6,7.6,7.58,7.59,424800.0
2011-03-01 14:50:00,7.6,7.64,7.59,7.64,397100.0,7.6,7.64,7.59,7.64,397100.0
2011-03-01 14:55:00,7.64,7.66,7.62,7.63,733500.0,7.64,7.66,7.62,7.63,733500.0
2011-03-01 15:00:00,7.63,7.64,7.61,7.62,635600.0,7.63,7.64,7.61,7.62,635600.0
2011-03-01 15:05:00,7.63,7.63,7.6,7.61,156100.0,7.63,7.63,7.6,7.61,156100.0
2011-03-01 15:10:00,7.61,7.64,7.61,7.62,345400.0,7.61,7.64,7.61,7.62,345400.0
2011-03-01 15:15:00,7.62,7.63,7.61,7.61,166900.0,7.62,7.63,7.61,7.61,166900.0
2011-03-01 15:20:00,7.61,7.63,7.61,7.62,334600.0,7.61,7.63,7.61,7.62,334600.0
2011-03-01 15:25:00,7.63,7.63,7.6,7.61,336900.0,7.63,7.63,7.6,7.61,336900.0
2011-03-01 15:30:00,7.61,7.62,7.6,7.6,492800.0,7.61,7.62,7.6,7.6,492800.0
2011-03-01 15:35:00,7.6,7.61,7.55,7.55,556000.0,7.6,7.61,7.55,7.55,556000.0
2011-03-01 15:40:00,7.55,7.56,7.54,7.54,231400.0,7.55,7.56,7.54,7.54,231400.0
2011-03-01 15:45:00,7.54,7.55,7.5,7.53,577000.0,7.54,7.55,7.5,7.53,577000.0
2011-03-01 15:50:00,7.53,7.55,7.52,7.53,389800.0,7.53,7.55,7.52,7.53,389800.0
2011-03-01 15:55:00,7.52,7.53,7.5,7.5,1290700.0,7.52,7.53,7.5,7.5,1290700.0
2011-03-02 09:30:00,7.53,7.54,7.47,7.49,601000.0,7.53,7.54,7.47,7.49,601000.0
2011-03-02 09:35:00,7.49,7.5,7.39,7.39,673100.0,7.49,7.5,7.39,7.39,673100.0
2011-03-02 09:40:00,7.4,7.44,7.39,7.43,313000.0,7.4,7.44,7.39,7.43,313000.0
2011-03-02 09:45:00,7.43,7.43,7.4,7.41,192900.0,7.43,7.43,7.4,7.41,192900.0
2011-03-02 09:50:00,7.4,7.41,7.32,7.34,924900.0,7.4,7.41,7.32,7.34,924900.0
2011-03-02 09:55:00,7.34,7.36,7.33,7.36,331300.0,7.34,7.36,7.33,7.36,331300.0
2011-03-02 10:00:00,7.36,7.38,7.33,7.37,1116600.0,7.36,7.38,7.33,7.37,1116600.0
2011-03-02 10:05:00,7.36,7.45,7.35,7.39,838200.0,7.36,7.45,7.35,7.39,838200.0
2011-03-02 10:10:00,7.4,7.4,7.38,7.4,746900.0,7.4,7.4,7.38,7.4,746900.0
2011-03-02 10:15:00,7.39,7.42,7.39,7.4,929100.0,7.39,7.42,7.39,7.4,929100.0
2011-03-02 10:20:00,7.4,7.43,7.39,7.4,773300.0,7.4,7.43,7.39,7.4,773300.0
2011-03-02 10:25:00,7.4,7.41,7.4,7.4,410100.0,7.4,7.41,7.4,7.4,410100.0
2011-03-02 10:30:00,7.4,7.41,7.4,7.41,61500.0,7.4,7.41,7.4,7.41,61500.0
2011-03-02 10:35:00,7.41,7.41,7.4,7.41,109900.0,7.41,7.41,7.4,7.41,109900.0
2011-03-02 10:40:00,7.4,7.41,7.4,7.4,67700.0,7.4,7.41,7.4,7.4,67700.0
2011-03-02 10:45:00,7.41,7.41,7.37,7.37,310700.0,7.41,7.41,7.37,7.37,310700.0
2011-03-02 10:50:00,7.38,7.4,7.37,7.39,248600.0,7.38,7.4,7.37,7.39,248600.0
2011-03-02 10:55:00,7.38,7.39,7.38,7.39,27300.0,7.38,7.39,7.38,7.39,27300.0
2011-03-02 11:00:00,7.38,7.4,7.38,7.4,111500.0,7.38,7.4,7.38,7.4,111500.0
2011-03-02 11:05:00,7.4,7.4,7.39,7.4,168300.0,7.4,7.4,7.39,7.4,168300.0
2011-03-02 11:10:00,7.39,7.4,7.36,7.38,449000.0,7.39,7.4,7.36,7.38,449000.0
2011-03-02 11:15:00,7.38,7.38,7.35,7.37,88300.0,7.38,7.38,7.35,7.37,88300.0
2011-03-02 11:20:00,7.37,7.37,7.33,7.36,316800.0,7.37,7.37,7.33,7.36,316800.0
2011-03-02 11:25:00,7.36,7.36,7.33,7.35,164200.0,7.36,7.36,7.33,7.35,164200.0
2011-03-02 11:30:00,7.35,7.36,7.32,7.32,227700.0,7.35,7.36,7.32,7.32,227700.0
2011-03-02 11:35:00,7.33,7.33,7.28,7.29,312800.0,7.33,7.33,7.28,7.29,312800.0
2011-03-02 11:40:00,7.29,7.29,7.25,7.25,359300.0,7.29,7.29,7.25,7.25,359300.0
2011-03-02 11:45:00,7.26,7.29,7.25,7.28,453300.0,7.26,7.29,7.25,7.28,453300.0
2011-03-02 11:50:00,7.27,7.28,7.26,7.26,67600.0,7.27,7.28,7.26,7.26,67600.0
2011-03-02 11:55:00,7.26,7.27,7.23,7.24,243100.0,7.26,7.27,7.23,7.24,243100.0
2011-03-02 12:00:00,7.23,7.25,7.23,7.25,148900.0,7.23,7.25,7.23,7.25,148900.0
2011-03-02 12:05:00,7.25,7.3,7.25,7.29,686500.0,7.25,7.3,7.25,7.29,686500.0
2011-03-02 12:10:00,7.3,7.32,7.29,7.31,355000.0,7.3,7.32,7.29,7.31,355000.0
2011-03-02 12:15:00,7.31,7.32,7.29,7.32,285600.0,7.31,7.32,7.29,7.32,285600.0
2011-03-02 12:20:00,7.31,7.33,7.31,7.33,190100.0,7.31,7.33,7.31,7.33,190100.0
2011-03-02 12:25:00,7.33,7.33,7.32,7.32,60700.0,7.33,7.33,7.32,7.32,60700.0
2011-03-02 12:30:00,7.32,7.33,7.32,7.33,49700.0,7.32,7.33,7.32,7.33,49700.0
2011-03-02 12:35:00,7.33,7.33,7.32,7.32,64800.0,7.33,7.33,7.32,7.32,64800.0
2011-03-02 12:40:00,7.32,7.34,7.32,7.34,118000.0,7.32,7.34,7.32,7.34,118000.0
2011-03-02 12:45:00,7.34,7.39,7.33,7.36,270700.0,7.34,7.39,7.33,7.36,270700.0
2011-03-02 12:50:00,7.36,7.38,7.36,7.37,40100.0,7.36,7.38,7.36,7.37,40100.0
2011-03-02 12:55:00,7.37,7.38,7.36,7.38,113300.0,7.37,7.38,7.36,7.38,113300.0
2011-03-02 13:00:00,7.38,7.38,7.37,7.38,24800.0,7.38,7.38,7.37,7.38,24800.0
2011-03-02 13:05:00,7.38,7.38,7.35,7.36,331500.0,7.38,7.38,7.35,7.36,331500.0
2011-03-02 13:10:00,7.35,7.37,7.35,7.37,70000.0,7.35,7.37,7.35,7.37,70000.0
2011-03-02 13:15:00,7.36,7.37,7.36,7.37,102000.0,7.36,7.37,7.36,7.37,102000.0
2011-03-02 13:20:00,7.36,7.39,7.36,7.39,182400.0,7.36,7.39,7.36,7.39,182400.0
2011-03-02 13:25:00,7.39,7.4,7.38,7.39,86400.0,7.39,7.4,7.38,7.39,86400.0
2011-03-02 13:30:00,7.4,7.42,7.39,7.4,323800.0,7.4,7.42,7.39,7.4,323800.0
2011-03-02 13:35:00,7.4,7.4,7.37,7.37,167600.0,7.4,7.4,7.37,7.37,167600.0
2011-03-02 13:40:00,7.38,7.38,7.37,7.37,57100.0,7.38,7.38,7.37,7.37,57100.0
2011-03-02 13:45:00,7.38,7.39,7.37,7.39,126100.0,7.38,7.39,7.37,7.39,126100.0
2011-03-02 13:50:00,7.39,7.39,7.38,7.38,52600.0,7.39,7.39,7.38,7.38,52600.0
2011-03-02 13:55:00,7.38,7.4,7.38,7.39,90900.0,7.38,7.4,7.38,7.39,90900.0
2011-03-02 14:00:00,7.4,7.4,7.37,7.38,75600.0,7.4,7.4,7.37,7.38,75600.0
2011-03-02 14:05:00,7.37,7.39,7.36,7.37,430900.0,7.37,7.39,7.36,7.37,430900.0
2011-03-02 14:10:00,7.37,7.37,7.36,7.37,37700.0,7.37,7.37,7.36,7.37,37700.0
2011-03-02 14:15:00,7.36,7.37,7.33,7.33,146500.0,7.36,7.37,7.33,7.33,146500.0
2011-03-02 14:20:00,7.33,7.35,7.33,7.34,150500.0,7.33,7.35,7.33,7.34,150500.0
2011-03-02 14:25:00,7.34,7.35,7.33,7.34,112500.0,7.34,7.35,7.33,7.34,112500.0
2011-03-02 14:30:00,7.34,7.35,7.33,7.34,47700.0,7.34,7.35,7.33,7.34,47700.0
2011-03-02 14:35:00,7.34,7.36,7.33,7.36,94200.0,7.34,7.36,7.33,7.36,94200.0
2011-03-02 14:40:00,7.36,7.37,7.35,7.37,78200.0,7.36,7.37,7.35,7.37,78200.0
2011-03-02 14:45:00,7.37,7.38,7.36,7.38,99000.0,7.37,7.38,7.36,7.38,99000.0
2011-03-02 14:50:00,7.38,7.38,7.36,7.38,99500.0,7.38,7.38,7.36,7.38,99500.0
2011-03-02 14:55:00,7.38,7.38,7.37,7.38,50600.0,7.38,7.38,7.37,7.38,50600.0
2011-03-02 15:00:00,7.38,7.39,7.37,7.39,59900.0,7.38,7.39,7.37,7.39,59900.0
2011-03-02 15:05:00,7.39,7.39,7.38,7.39,70500.0,7.39,7.39,7.38,7.39,70500.0
2011-03-02 15:10:00,7.39,7.39,7.37,7.39,181800.0,7.39,7.39,7.37,7.39,181800.0
2011-03-02 15:15:00,7.39,7.4,7.37,7.39,454300.0,7.39,7.4,7.37,7.39,454300.0
2011-03-02 15:20:00,7.38,7.39,7.36,7.36,360600.0,7.38,7.39,7.36,7.36,360600.0
2011-03-02 15:25:00,7.36,7.38,7.34,7.38,642100.0,7.36,7.38,7.34,7.38,642100.0
2011-03-02 15:30:00,7.38,7.39,7.37,7.39,519400.0,7.38,7.39,7.37,7.39,519400.0
2011-03-02 15:35:00,7.39,7.41,7.37,7.41,537900.0,7.39,7.41,7.37,7.41,537900.0
2011-03-02 15:40:00,7.41,7.41,7.39,7.4,458900.0,7.41,7.41,7.39,7.4,458900.0
2011-03-02 15:45:00,7.4,7.42,7.39,7.4,303300.0,7.4,7.42,7.39,7.4,303300.0
2011-03-02 15:50:00,7.4,7.4,7.37,7.38,502500.0,7.4,7.4,7.37,7.38,502500.0
2011-03-02 15:55:00,7.38,7.39,7.37,7.37,448900.0,7.38,7.39,7.37,7.37,448900.0
2011-03-03 09:30:00,7.46,7.52,7.44,7.47,479900.0,7.46,7.52,7.44,7.47,479900.0
2011-03-03 09:35:00,7.47,7.49,7.43,7.44,213600.0,7.47,7.49,7.43,7.44,213600.0
2011-03-03 09:40:00,7.44,7.45,7.42,7.42,99000.0,7.44,7.45,7.42,7.42,99000.0
2011-03-03 09:45:00,7.42,7.43,7.42,7.42,130700.0,7.42,7.43,7.42,7.42,130700.0
2011-03-03 09:50:00,7.42,7.43,7.39,7.4,180500.0,7.42,7.43,7.39,7.4,180500.0
2011-03-03 09:55:00,7.4,7.42,7.39,7.4,115200.0,7.4,7.42,7.39,7.4,115200.0
2011-03-03 10:00:00,7.39,7.43,7.39,7.42,313400.0,7.39,7.43,7.39,7.42,313400.0
2011-03-03 10:05:00,7.42,7.45,7.41,7.45,242700.0,7.42,7.45,7.41,7.45,242700.0
2011-03-03 10:10:00,7.45,7.46,7.42,7.42,207400.0,7.45,7.46,7.42,7.42,207400.0
2011-03-03 10:15:00,7.43,7.43,7.42,7.43,49400.0,7.43,7.43,7.42,7.43,49400.0
2011-03-03 10:20:00,7.43,7.47,7.42,7.47,616400.0,7.43,7.47,7.42,7.47,616400.0
2011-03-03 10:25:00,7.48,7.48,7.45,7.47,145100.0,7.48,7.48,7.45,7.47,145100.0
2011-03-03 10:30:00,7.47,7.47,7.45,7.45,195700.0,7.47,7.47,7.45,7.45,195700.0
2011-03-03 10:35:00,7.45,7.46,7.45,7.46,92300.0,7.45,7.46,7.45,7.46,92300.0
2011-03-03 10:40:00,7.46,7.48,7.45,7.48,77300.0,7.46,7.48,7.45,7.48,77300.0
2011-03-03 10:45:00,7.48,7.51,7.47,7.49,241900.0,7.48,7.51,7.47,7.49,241900.0
2011-03-03 10:50:00,7.49,7.51,7.48,7.5,186800.0,7.49,7.51,7.48,7.5,186800.0
2011-03-03 10:55:00,7.51,7.51,7.48,7.48,67700.0,7.51,7.51,7.48,7.48,67700.0
2011-03-03 11:00:00,7.48,7.48,7.47,7.47,57300.0,7.48,7.48,7.47,7.47,57300.0
2011-03-03 11:05:00,7.47,7.51,7.47,7.5,145000.0,7.47,7.51,7.47,7.5,145000.0
2011-03-03 11:10:00,7.5,7.52,7.48,7.52,250300.0,7.5,7.52,7.48,7.52,250300.0
2011-03-03 11:15:00,7.53,7.55,7.51,7.54,398600.0,7.53,7.55,7.51,7.54,398600.0
2011-03-03 11:20:00,7.54,7.55,7.53,7.54,135500.0,7.54,7.55,7.53,7.54,135500.0
2011-03-03 11:25:00,7.54,7.55,7.53,7.53,97500.0,7.54,7.55,7.53,7.53,97500.0
2011-03-03 11:30:00,7.53,7.55,7.53,7.54,71900.0,7.53,7.55,7.53,7.54,71900.0
2011-03-03 11:35:00,7.54,7.55,7.54,7.54,22500.0,7.54,7.55,7.54,7.54,22500.0
2011-03-03 11:40:00,7.54,7.55,7.54,7.55,106000.0,7.54,7.55,7.54,7.55,106000.0
2011-03-03 11:45:00,7.55,7.56,7.54,7.56,212500.0,7.55,7.56,7.54,7.56,212500.0
2011-03-03 11:50:00,7.55,7.56,7.54,7.56,83900.0,7.55,7.56,7.54,7.56,83900.0
2011-03-03 11:55:00,7.56,7.56,7.55,7.55,18200.0,7.56,7.56,7.55,7.55,18200.0
2011-03-03 12:00:00,7.55,7.56,7.54,7.56,34100.0,7.55,7.56,7.54,7.56,34100.0
2011-03-03 12:05:00,7.55,7.56,7.54,7.55,42000.0,7.55,7.56,7.54,7.55,42000.0
2011-03-03 12:10:00,7.54,7.55,7.54,7.55,11400.0,7.54,7.55,7.54,7.55,11400.0
2011-03-03 12:15:00,7.55,7.55,7.52,7.53,120100.0,7.55,7.55,7.52,7.53,120100.0
2011-03-03 12:20:00,7.53,7.55,7.52,7.55,71600.0,7.53,7.55,7.52,7.55,71600.0
2011-03-03 12:25:00,7.54,7.55,7.53,7.54,37200.0,7.54,7.55,7.53,7.54,37200.0
2011-03-03 12:30:00,7.54,7.56,7.54,7.55,48500.0,7.54,7.56,7.54,7.55,48500.0
2011-03-03 12:35:00,7.56,7.56,7.55,7.55,94000.0,7.56,7.56,7.55,7.55,94000.0
2011-03-03 12:40:00,7.54,7.56,7.54,7.56,20200.0,7.54,7.56,7.54,7.56,20200.0
2011-03-03 12:45:00,7.56,7.56,7.54,7.56,63600.0,7.56,7.56,7.54,7.56,63600.0
2011-03-03 12:50:00,7.55,7.56,7.54,7.55,113600.0,7.55,7.56,7.54,7.55,113600.0
2011-03-03 12:55:00,7.56,7.56,7.54,7.55,47500.0,7.56,7.56,7.54,7.55,47500.0
2011-03-03 13:00:00,7.55,7.55,7.54,7.54,14000.0,7.55,7.55,7.54,7.54,14000.0
2011-03-03 13:05:00,7.54,7.55,7.54,7.55,16900.0,7.54,7.55,7.54,7.55,16900.0
2011-03-03 13:10:00,7.54,7.55,7.54,7.54,13800.0,7.54,7.55,7.54,7.54,13800.0
2011-03-03 13:15:00,7.54,7.56,7.54,7.56,91500.0,7.54,7.56,7.54,7.56,91500.0
2011-03-03 13:20:00,7.56,7.56,7.55,7.55,17200.0,7.56,7.56,7.55,7.55,17200.0
2011-03-03 13:25:00,7.56,7.56,7.55,7.56,22200.0,7.56,7.56,7.55,7.56,22200.0
2011-03-03 13:30:00,7.56,7.56,7.55,7.56,6200.0,7.56,7.56,7.55,7.56,6200.0
2011-03-03 13:35:00,7.56,7.56,7.55,7.55,12700.0,7.56,7.56,7.55,7.55,12700.0
2011-03-03 13:40:00,7.55,7.56,7.55,7.55,13100.0,7.55,7.56,7.55,7.55,13100.0
2011-03-03 13:45:00,7.55,7.56,7.55,7.56,13300.0,7.55,7.56,7.55,7.56,13300.0
2011-03-03 13:50:00,7.56,7.56,7.55,7.56,12300.0,7.56,7.56,7.55,7.56,12300.0
2011-03-03 13:55:00,7.56,7.56,7.55,7.56,14600.0,7.56,7.56,7.55,7.56,14600.0
2011-03-03 14:00:00,7.56,7.56,7.55,7.56,20800.0,7.56,7.56,7.55,7.56,20800.0
2011-03-03 14:05:00,7.55,7.56,7.55,7.55,10700.0,7.55,7.56,7.55,7.55,10700.0
2011-03-03 14:10:00,7.56,7.57,7.55,7.56,169300.0,7.56,7.57,7.55,7.56,169300.0
2011-03-03 14:15:00,7.57,7.57,7.56,7.57,84800.0,7.57,7.57,7.56,7.57,84800.0
2011-03-03 14:20:00,7.57,7.57,7.55,7.55,54300.0,7.57,7.57,7.55,7.55,54300.0
2011-03-03 14:25:00,7.55,7.56,7.55,7.56,55500.0,7.55,7.56,7.55,7.56,55500.0
2011-03-03 14:30:00,7.56,7.56,7.55,7.56,27100.0,7.56,7.56,7.55,7.56,27100.0
2011-03-03 14:35:00,7.56,7.57,7.55,7.57,132500.0,7.56,7.57,7.55,7.57,132500.0
2011-03-03 14:40:00,7.57,7.57,7.56,7.57,21700.0,7.57,7.57,7.56,7.57,21700.0
2011-03-03 14:45:00,7.57,7.57,7.56,7.57,24200.0,7.57,7.57,7.56,7.57,24200.0
2011-03-03 14:50:00,7.57,7.57,7.56,7.56,39200.0,7.57,7.57,7.56,7.56,39200.0
2011-03-03 14:55:00,7.57,7.59,7.56,7.58,194300.0,7.57,7.59,7.56,7.58,194300.0
2011-03-03 15:00:00,7.58,7.58,7.57,7.58,37700.0,7.58,7.58,7.57,7.58,37700.0
2011-03-03 15:05:00,7.58,7.58,7.57,7.58,49500.0,7.58,7.58,7.57,7.58,49500.0
2011-03-03 15:10:00,7.57,7.58,7.55,7.56,124700.0,7.57,7.58,7.55,7.56,124700.0
2011-03-03 15:15:00,7.56,7.56,7.54,7.55,70300.0,7.56,7.56,7.54,7.55,70300.0
2011-03-03 15:20:00,7.54,7.55,7.54,7.55,36700.0,7.54,7.55,7.54,7.55,36700.0
2011-03-03 15:25:00,7.55,7.55,7.54,7.54,62000.0,7.55,7.55,7.54,7.54,62000.0
2011-03-03 15:30:00,7.54,7.55,7.54,7.54,44400.0,7.54,7.55,7.54,7.54,44400.0
2011-03-03 15:35:00,7.54,7.56,7.54,7.56,388000.0,7.54,7.56,7.54,7.56,388000.0
2011-03-03 15:40:00,7.56,7.57,7.55,7.56,239400.0,7.56,7.57,7.55,7.56,239400.0
2011-03-03 15:45:00,7.56,7.56,7.54,7.56,287900.0,7.56,7.56,7.54,7.56,287900.0
2011-03-03 15:50:00,7.56,7.56,7.55,7.55,151600.0,7.56,7.56,7.55,7.55,151600.0
2011-03-03 15:55:00,7.55,7.56,7.54,7.55,759400.0,7.55,7.56,7.54,7.55,759400.0
2011-03-04 09:30:00,7.57,7.57,7.53,7.53,173900.0,7.57,7.57,7.53,7.53,173900.0
2011-03-04 09:35:00,7.53,7.55,7.51,7.55,133000.0,7.53,7.55,7.51,7.55,133000.0
2011-03-04 09:40:00,7.55,7.62,7.53,7.57,903200.0,7.55,7.62,7.53,7.57,903200.0
2011-03-04 09:45:00,7.56,7.61,7.53,7.61,722200.0,7.56,7.61,7.53,7.61,722200.0
2011-03-04 09:50:00,7.6,7.66,7.6,7.66,628500.0,7.6,7.66,7.6,7.66,628500.0
2011-03-04 09:55:00,7.65,7.67,7.62,7.64,816200.0,7.65,7.67,7.62,7.64,816200.0
2011-03-04 10:00:00,7.63,7.68,7.59,7.6,274400.0,7.63,7.68,7.59,7.6,274400.0
2011-03-04 10:05:00,7.59,7.62,7.56,7.57,366700.0,7.59,7.62,7.56,7.57,366700.0
2011-03-04 10:10:00,7.57,7.58,7.55,7.56,332600.0,7.57,7.58,7.55,7.56,332600.0
2011-03-04 10:15:00,7.56,7.58,7.55,7.56,142200.0,7.56,7.58,7.55,7.56,142200.0
2011-03-04 10:20:00,7.56,7.57,7.54,7.56,263000.0,7.56,7.57,7.54,7.56,263000.0
2011-03-04 10:25:00,7.56,7.57,7.52,7.53,166100.0,7.56,7.57,7.52,7.53,166100.0
2011-03-04 10:30:00,7.52,7.53,7.51,7.51,59400.0,7.52,7.53,7.51,7.51,59400.0
2011-03-04 10:35:00,7.51,7.52,7.51,7.51,48000.0,7.51,7.52,7.51,7.51,48000.0
2011-03-04 10:40:00,7.52,7.53,7.5,7.5,158500.0,7.52,7.53,7.5,7.5,158500.0
2011-03-04 10:45:00,7.5,7.53,7.5,7.5,818000.0,7.5,7.53,7.5,7.5,818000.0
2011-03-04 10:50:00,7.51,7.53,7.49,7.53,478800.0,7.51,7.53,7.49,7.53,478800.0
2011-03-04 10:55:00,7.53,7.55,7.53,7.55,446400.0,7.53,7.55,7.53,7.55,446400.0
2011-03-04 11:00:00,7.55,7.57,7.55,7.55,185500.0,7.55,7.57,7.55,7.55,185500.0
2011-03-04 11:05:00,7.55,7.56,7.54,7.56,146200.0,7.55,7.56,7.54,7.56,146200.0
2011-03-04 11:10:00,7.56,7.56,7.55,7.56,65000.0,7.56,7.56,7.55,7.56,65000.0
2011-03-04 11:15:00,7.56,7.56,7.52,7.54,197100.0,7.56,7.56,7.52,7.54,197100.0
2011-03-04 11:20:00,7.54,7.55,7.53,7.54,781700.0,7.54,7.55,7.53,7.54,781700.0
2011-03-04 11:25:00,7.54,7.54,7.51,7.53,147500.0,7.54,7.54,7.51,7.53,147500.0
2011-03-04 11:30:00,7.53,7.53,7.5,7.51,76800.0,7.53,7.53,7.5,7.51,76800.0
2011-03-04 11:35:00,7.52,7.52,7.51,7.51,11700.0,7.52,7.52,7.51,7.51,11700.0
2011-03-04 11:40:00,7.52,7.52,7.5,7.52,63100.0,7.52,7.52,7.5,7.52,63100.0
2011-03-04 11:45:00,7.52,7.52,7.51,7.51,11200.0,7.52,7.52,7.51,7.51,11200.0
2011-03-04 11:50:00,7.52,7.52,7.5,7.51,39400.0,7.52,7.52,7.5,7.51,39400.0
2011-03-04 11:55:00,7.51,7.52,7.48,7.49,277500.0,7.51,7.52,7.48,7.49,277500.0
2011-03-04 12:00:00,7.49,7.5,7.47,7.49,242300.0,7.49,7.5,7.47,7.49,242300.0
2011-03-04 12:05:00,7.49,7.5,7.48,7.49,161400.0,7.49,7.5,7.48,7.49,161400.0
2011-03-04 12:10:00,7.5,7.5,7.45,7.47,181300.0,7.5,7.5,7.45,7.47,181300.0
2011-03-04 12:15:00,7.46,7.48,7.46,7.48,81900.0,7.46,7.48,7.46,7.48,81900.0
2011-03-04 12:20:00,7.48,7.48,7.44,7.47,125600.0,7.48,7.48,7.44,7.47,125600.0
2011-03-04 12:25:00,7.47,7.48,7.46,7.48,84500.0,7.47,7.48,7.46,7.48,84500.0
2011-03-04 12:30:00,7.48,7.48,7.46,7.47,54800.0,7.48,7.48,7.46,7.47,54800.0
2011-03-04 12:35:00,7.48,7.48,7.46,7.47,47900.0,7.48,7.48,7.46,7.47,47900.0
2011-03-04 12:40:00,7.47,7.47,7.46,7.47,21100.0,7.47,7.47,7.46,7.47,21100.0
2011-03-04 12:45:00,7.47,7.47,7.46,7.47,17400.0,7.47,7.47,7.46,7.47,17400.0
2011-03-04 12:50:00,7.46,7.47,7.46,7.47,14600.0,7.46,7.47,7.46,7.47,14600.0
2011-03-04 12:55:00,7.47,7.47,7.46,7.47,6900.0,7.47,7.47,7.46,7.47,6900.0
2011-03-04 13:00:00,7.47,7.48,7.47,7.48,49300.0,7.47,7.48,7.47,7.48,49300.0
2011-03-04 13:05:00,7.48,7.48,7.46,7.48,141100.0,7.48,7.48,7.46,7.48,141100.0
2011-03-04 13:10:00,7.48,7.5,7.47,7.49,248600.0,7.48,7.5,7.47,7.49,248600.0
2011-03-04 13:15:00,7.5,7.5,7.49,7.5,79300.0,7.5,7.5,7.49,7.5,79300.0
2011-03-04 13:20:00,7.5,7.51,7.5,7.51,111500.0,7.5,7.51,7.5,7.51,111500.0
2011-03-04 13:25:00,7.51,7.51,7.5,7.5,176100.0,7.51,7.51,7.5,7.5,176100.0
2011-03-04 13:30:00,7.5,7.51,7.5,7.51,51200.0,7.5,7.51,7.5,7.51,51200.0
2011-03-04 13:35:00,7.5,7.51,7.5,7.5,27900.0,7.5,7.51,7.5,7.5,27900.0
2011-03-04 13:40:00,7.5,7.51,7.5,7.5,61000.0,7.5,7.51,7.5,7.5,61000.0
2011-03-04 13:45:00,7.51,7.51,7.5,7.5,512800.0,7.51,7.51,7.5,7.5,512800.0
2011-03-04 13:50:00,7.5,7.51,7.5,7.5,65700.0,7.5,7.51,7.5,7.5,65700.0
2011-03-04 13:55:00,7.5,7.51,7.5,7.5,58900.0,7.5,7.51,7.5,7.5,58900.0
2011-03-04 14:00:00,7.5,7.51,7.5,7.5,64300.0,7.5,7.51,7.5,7.5,64300.0
2011-03-04 14:05:00,7.5,7.51,7.49,7.5,59800.0,7.5,7.51,7.49,7.5,59800.0
2011-03-04 14:10:00,7.5,7.51,7.49,7.5,128700.0,7.5,7.51,7.49,7.5,128700.0
2011-03-04 14:15:00,7.5,7.51,7.49,7.5,101700.0,7.5,7.51,7.49,7.5,101700.0
2011-03-04 14:20:00,7.5,7.52,7.5,7.52,187900.0,7.5,7.52,7.5,7.52,187900.0
2011-03-04 14:25:00,7.51,7.52,7.51,7.52,30400.0,7.51,7.52,7.51,7.52,30400.0
2011-03-04 14:30:00,7.51,7.52,7.5,7.51,43800.0,7.51,7.52,7.5,7.51,43800.0
2011-03-04 14:35:00,7.5,7.51,7.49,7.49,99500.0,7.5,7.51,7.49,7.49,99500.0
2011-03-04 14:40:00,7.5,7.52,7.49,7.51,194600.0,7.5,7.52,7.49,7.51,194600.0
2011-03-04 14:45:00,7.52,7.52,7.5,7.51,97300.0,7.52,7.52,7.5,7.51,97300.0
2011-03-04 14:50:00,7.51,7.51,7.5,7.51,48000.0,7.51,7.51,7.5,7.51,48000.0
2011-03-04 14:55:00,7.5,7.51,7.5,7.5,47000.0,7.5,7.51,7.5,7.5,47000.0
2011-03-04 15:00:00,7.51,7.51,7.5,7.51,43000.0,7.51,7.51,7.5,7.51,43000.0
2011-03-04 15:05:00,7.5,7.51,7.5,7.51,53600.0,7.5,7.51,7.5,7.51,53600.0
2011-03-04 15:10:00,7.5,7.51,7.5,7.51,44000.0,7.5,7.51,7.5,7.51,44000.0
2011-03-04 15:15:00,7.51,7.51,7.5,7.51,60400.0,7.51,7.51,7.5,7.51,60400.0
2011-03-04 15:20:00,7.5,7.51,7.5,7.5,340900.0,7.5,7.51,7.5,7.5,340900.0
2011-03-04 15:25:00,7.5,7.51,7.5,7.5,100400.0,7.5,7.51,7.5,7.5,100400.0
2011-03-04 15:30:00,7.5,7.51,7.48,7.48,317200.0,7.5,7.51,7.48,7.48,317200.0
2011-03-04 15:35:00,7.48,7.49,7.47,7.47,142600.0,7.48,7.49,7.47,7.47,142600.0
2011-03-04 15:40:00,7.47,7.48,7.47,7.47,111600.0,7.47,7.48,7.47,7.47,111600.0
2011-03-04 15:45:00,7.47,7.51,7.47,7.51,273100.0,7.47,7.51,7.47,7.51,273100.0
2011-03-04 15:50:00,7.51,7.51,7.5,7.51,202700.0,7.51,7.51,7.5,7.51,202700.0
2011-03-04 15:55:00,7.51,7.53,7.51,7.53,544400.0,7.51,7.53,7.51,7.53,544400.0
2011-03-07 09:30:00,7.57,7.59,7.52,7.56,247100.0,7.57,7.59,7.52,7.56,247100.0
2011-03-07 09:35:00,7.57,7.57,7.53,7.55,125400.0,7.57,7.57,7.53,7.55,125400.0
2011-03-07 09:40:00,7.56,7.56,7.54,7.55,67600.0,7.56,7.56,7.54,7.55,67600.0
2011-03-07 09:45:00,7.55,7.56,7.54,7.55,218700.0,7.55,7.56,7.54,7.55,218700.0
2011-03-07 09:50:00,7.55,7.58,7.55,7.55,288000.0,7.55,7.58,7.55,7.55,288000.0
2011-03-07 09:55:00,7.55,7.56,7.55,7.56,15400.0,7.55,7.56,7.55,7.56,15400.0
2011-03-07 10:00:00,7.56,7.57,7.55,7.56,147000.0,7.56,7.57,7.55,7.56,147000.0
2011-03-07 10:05:00,7.56,7.56,7.54,7.54,156500.0,7.56,7.56,7.54,7.54,156500.0
2011-03-07 10:10:00,7.55,7.55,7.49,7.49,196200.0,7.55,7.55,7.49,7.49,196200.0
2011-03-07 10:15:00,7.5,7.51,7.49,7.5,92600.0,7.5,7.51,7.49,7.5,92600.0
2011-03-07 10:20:00,7.51,7.53,7.5,7.53,186800.0,7.51,7.53,7.5,7.53,186800.0
2011-03-07 10:25:00,7.53,7.54,7.52,7.54,99600.0,7.53,7.54,7.52,7.54,99600.0
2011-03-07 10:30:00,7.54,7.54,7.51,7.53,151300.0,7.54,7.54,7.51,7.53,151300.0
2011-03-07 10:35:00,7.52,7.53,7.51,7.51,143000.0,7.52,7.53,7.51,7.51,143000.0
2011-03-07 10:40:00,7.5,7.51,7.5,7.5,72200.0,7.5,7.51,7.5,7.5,72200.0
2011-03-07 10:45:00,7.5,7.51,7.48,7.49,107800.0,7.5,7.51,7.48,7.49,107800.0
2011-03-07 10:50:00,7.5,7.52,7.49,7.51,237800.0,7.5,7.52,7.49,7.51,237800.0
2011-03-07 10:55:00,7.51,7.51,7.48,7.49,110400.0,7.51,7.51,7.48,7.49,110400.0
2011-03-07 11:00:00,7.49,7.51,7.48,7.51,201200.0,7.49,7.51,7.48,7.51,201200.0
2011-03-07 11:05:00,7.51,7.51,7.5,7.51,55500.0,7.51,7.51,7.5,7.51,55500.0
2011-03-07 11:10:00,7.5,7.51,7.49,7.51,179100.0,7.5,7.51,7.49,7.51,179100.0
2011-03-07 11:15:00,7.51,7.53,7.51,7.53,127700.0,7.51,7.53,7.51,7.53,127700.0
2011-03-07 11:20:00,7.53,7.53,7.51,7.51,70000.0,7.53,7.53,7.51,7.51,70000.0
2011-03-07 11:25:00,7.52,7.52,7.5,7.5,51400.0,7.52,7.52,7.5,7.5,51400.0
2011-03-07 11:30:00,7.5,7.51,7.5,7.51,31800.0,7.5,7.51,7.5,7.51,31800.0
2011-03-07 11:35:00,7.5,7.51,7.5,7.5,17100.0,7.5,7.51,7.5,7.5,17100.0
2011-03-07 11:40:00,7.5,7.51,7.5,7.5,51800.0,7.5,7.51,7.5,7.5,51800.0
2011-03-07 11:45:00,7.5,7.53,7.49,7.5,536400.0,7.5,7.53,7.49,7.5,536400.0
2011-03-07 11:50:00,7.5,7.52,7.49,7.51,296600.0,7.5,7.52,7.49,7.51,296600.0
2011-03-07 11:55:00,7.51,7.51,7.5,7.51,32900.0,7.51,7.51,7.5,7.51,32900.0
2011-03-07 12:00:00,7.51,7.51,7.5,7.5,18000.0,7.51,7.51,7.5,7.5,18000.0
2011-03-07 12:05:00,7.5,7.51,7.5,7.51,50800.0,7.5,7.51,7.5,7.51,50800.0
2011-03-07 12:10:00,7.51,7.51,7.5,7.51,40800.0,7.51,7.51,7.5,7.51,40800.0
2011-03-07 12:15:00,7.51,7.51,7.49,7.49,608100.0,7.51,7.51,7.49,7.49,608100.0
2011-03-07 12:20:00,7.49,7.5,7.46,7.47,171700.0,7.49,7.5,7.46,7.47,171700.0
2011-03-07 12:25:00,7.46,7.47,7.45,7.45,140800.0,7.46,7.47,7.45,7.45,140800.0
2011-03-07 12:30:00,7.45,7.47,7.44,7.46,134300.0,7.45,7.47,7.44,7.46,134300.0
2011-03-07 12:35:00,7.47,7.47,7.45,7.47,105200.0,7.47,7.47,7.45,7.47,105200.0
2011-03-07 12:40:00,7.47,7.48,7.44,7.44,217900.0,7.47,7.48,7.44,7.44,217900.0
2011-03-07 12:45:00,7.45,7.46,7.44,7.45,114900.0,7.45,7.46,7.44,7.45,114900.0
2011-03-07 12:50:00,7.45,7.46,7.43,7.43,166900.0,7.45,7.46,7.43,7.43,166900.0
2011-03-07 12:55:00,7.43,7.43,7.4,7.4,119900.0,7.43,7.43,7.4,7.4,119900.0
2011-03-07 13:00:00,7.41,7.42,7.41,7.41,31800.0,7.41,7.42,7.41,7.41,31800.0
2011-03-07 13:05:00,7.41,7.44,7.41,7.44,126000.0,7.41,7.44,7.41,7.44,126000.0
2011-03-07 13:10:00,7.44,7.45,7.43,7.45,97100.0,7.44,7.45,7.43,7.45,97100.0
2011-03-07 13:15:00,7.45,7.48,7.44,7.45,355900.0,7.45,7.48,7.44,7.45,355900.0
2011-03-07 13:20:00,7.45,7.46,7.44,7.44,89200.0,7.45,7.46,7.44,7.44,89200.0
2011-03-07 13:25:00,7.44,7.45,7.44,7.45,41400.0,7.44,7.45,7.44,7.45,41400.0
2011-03-07 13:30:00,7.45,7.46,7.42,7.42,277000.0,7.45,7.46,7.42,7.42,277000.0
2011-03-07 13:35:00,7.42,7.43,7.41,7.42,49900.0,7.42,7.43,7.41,7.42,49900.0
2011-03-07 13:40:00,7.42,7.42,7.41,7.42,16000.0,7.42,7.42,7.41,7.42,16000.0
2011-03-07 13:45:00,7.42,7.43,7.41,7.43,52600.0,7.42,7.43,7.41,7.43,52600.0
2011-03-07 13:50:00,7.43,7.44,7.41,7.41,121200.0,7.43,7.44,7.41,7.41,121200.0
2011-03-07 13:55:00,7.41,7.43,7.4,7.4,126000.0,7.41,7.43,7.4,7.4,126000.0
2011-03-07 14:00:00,7.4,7.42,7.39,7.42,157200.0,7.4,7.42,7.39,7.42,157200.0
2011-03-07 14:05:00,7.42,7.42,7.41,7.41,37400.0,7.42,7.42,7.41,7.41,37400.0
2011-03-07 14:10:00,7.41,7.42,7.41,7.41,70100.0,7.41,7.42,7.41,7.41,70100.0
2011-03-07 14:15:00,7.41,7.44,7.41,7.43,260700.0,7.41,7.44,7.41,7.43,260700.0
2011-03-07 14:20:00,7.43,7.43,7.4,7.42,325400.0,7.43,7.43,7.4,7.42,325400.0
2011-03-07 14:25:00,7.42,7.44,7.42,7.42,122800.0,7.42,7.44,7.42,7.42,122800.0
2011-03-07 14:30:00,7.42,7.43,7.41,7.43,52900.0,7.42,7.43,7.41,7.43,52900.0
2011-03-07 14:35:00,7.42,7.44,7.41,7.43,68100.0,7.42,7.44,7.41,7.43,68100.0
2011-03-07 14:40:00,7.43,7.43,7.42,7.42,134200.0,7.43,7.43,7.42,7.42,134200.0
2011-03-07 14:45:00,7.42,7.44,7.42,7.43,209500.0,7.42,7.44,7.42,7.43,209500.0
2011-03-07 14:50:00,7.43,7.46,7.42,7.45,525800.0,7.43,7.46,7.42,7.45,525800.0
2011-03-07 14:55:00,7.46,7.46,7.45,7.46,49500.0,7.46,7.46,7.45,7.46,49500.0
2011-03-07 15:00:00,7.46,7.48,7.45,7.48,410300.0,7.46,7.48,7.45,7.48,410300.0
2011-03-07 15:05:00,7.48,7.49,7.45,7.45,1759700.0,7.48,7.49,7.45,7.45,1759700.0
2011-03-07 15:10:00,7.45,7.46,7.42,7.42,343300.0,7.45,7.46,7.42,7.42,343300.0
2011-03-07 15:15:00,7.42,7.44,7.41,7.44,323200.0,7.42,7.44,7.41,7.44,323200.0
2011-03-07 15:20:00,7.43,7.45,7.42,7.43,354100.0,7.43,7.45,7.42,7.43,354100.0
2011-03-07 15:25:00,7.44,7.44,7.42,7.43,173300.0,7.44,7.44,7.42,7.43,173300.0
2011-03-07 15:30:00,7.42,7.46,7.42,7.46,177400.0,7.42,7.46,7.42,7.46,177400.0
2011-03-07 15:35:00,7.46,7.47,7.45,7.46,482000.0,7.46,7.47,7.45,7.46,482000.0
2011-03-07 15:40:00,7.47,7.48,7.46,7.47,542600.0,7.47,7.48,7.46,7.47,542600.0
2011-03-07 15:45:00,7.46,7.5,7.45,7.48,707100.0,7.46,7.5,7.45,7.48,707100.0
2011-03-07 15:50:00,7.48,7.5,7.48,7.49,260800.0,7.48,7.5,7.48,7.49,260800.0
2011-03-07 15:55:00,7.5,7.5,7.47,7.47,889700.0,7.5,7.5,7.47,7.47,889700.0
2011-03-08 09:30:00,7.5,7.5,7.47,7.49,196900.0,7.5,7.5,7.47,7.49,196900.0
2011-03-08 09:35:00,7.49,7.5,7.47,7.47,186100.0,7.49,7.5,7.47,7.47,186100.0
2011-03-08 09:40:00,7.47,7.5,7.47,7.49,881100.0,7.47,7.5,7.47,7.49,881100.0
2011-03-08 09:45:00,7.49,7.5,7.47,7.48,179200.0,7.49,7.5,7.47,7.48,179200.0
2011-03-08 09:50:00,7.48,7.5,7.45,7.46,772900.0,7.48,7.5,7.45,7.46,772900.0
2011-03-08 09:55:00,7.46,7.47,7.45,7.47,214700.0,7.46,7.47,7.45,7.47,214700.0
2011-03-08 10:00:00,7.47,7.5,7.46,7.49,187000.0,7.47,7.5,7.46,7.49,187000.0
2011-03-08 10:05:00,7.48,7.49,7.48,7.49,85700.0,7.48,7.49,7.48,7.49,85700.0
2011-03-08 10:10:00,7.49,7.5,7.47,7.48,623900.0,7.49,7.5,7.47,7.48,623900.0
2011-03-08 10:15:00,7.48,7.51,7.48,7.49,823100.0,7.48,7.51,7.48,7.49,823100.0
2011-03-08 10:20:00,7.49,7.56,7.49,7.56,517900.0,7.49,7.56,7.49,7.56,517900.0
2011-03-08 10:25:00,7.56,7.56,7.52,7.55,278300.0,7.56,7.56,7.52,7.55,278300.0
2011-03-08 10:30:00,7.55,7.55,7.53,7.53,116200.0,7.55,7.55,7.53,7.53,116200.0
2011-03-08 10:35:00,7.53,7.54,7.52,7.54,101400.0,7.53,7.54,7.52,7.54,101400.0
2011-03-08 10:40:00,7.54,7.54,7.51,7.53,170400.0,7.54,7.54,7.51,7.53,170400.0
2011-03-08 10:45:00,7.52,7.54,7.52,7.53,105100.0,7.52,7.54,7.52,7.53,105100.0
2011-03-08 10:50:00,7.53,7.54,7.52,7.54,367600.0,7.53,7.54,7.52,7.54,367600.0
2011-03-08 10:55:00,7.54,7.55,7.53,7.54,36300.0,7.54,7.55,7.53,7.54,36300.0
2011-03-08 11:00:00,7.54,7.54,7.53,7.53,40100.0,7.54,7.54,7.53,7.53,40100.0
2011-03-08 11:05:00,7.54,7.54,7.52,7.52,33800.0,7.54,7.54,7.52,7.52,33800.0
2011-03-08 11:10:00,7.52,7.53,7.51,7.51,52600.0,7.52,7.53,7.51,7.51,52600.0
2011-03-08 11:15:00,7.52,7.53,7.51,7.53,70100.0,7.52,7.53,7.51,7.53,70100.0
2011-03-08 11:20:00,7.52,7.56,7.52,7.55,154000.0,7.52,7.56,7.52,7.55,154000.0
2011-03-08 11:25:00,7.55,7.56,7.53,7.56,146900.0,7.55,7.56,7.53,7.56,146900.0
2011-03-08 11:30:00,7.56,7.56,7.55,7.55,48400.0,7.56,7.56,7.55,7.55,48400.0
2011-03-08 11:35:00,7.55,7.56,7.54,7.56,66500.0,7.55,7.56,7.54,7.56,66500.0
2011-03-08 11:40:00,7.56,7.56,7.55,7.56,26600.0,7.56,7.56,7.55,7.56,26600.0
2011-03-08 11:45:00,7.55,7.58,7.55,7.58,132700.0,7.55,7.58,7.55,7.58,132700.0
2011-03-08 11:50:00,7.58,7.58,7.57,7.58,22700.0,7.58,7.58,7.57,7.58,22700.0
2011-03-08 11:55:00,7.58,7.61,7.57,7.61,271100.0,7.58,7.61,7.57,7.61,271100.0
2011-03-08 12:00:00,7.6,7.64,7.6,7.62,252200.0,7.6,7.64,7.6,7.62,252200.0
2011-03-08 12:05:00,7.62,7.64,7.62,7.64,97700.0,7.62,7.64,7.62,7.64,97700.0
2011-03-08 12:10:00,7.63,7.63,7.62,7.62,121500.0,7.63,7.63,7.62,7.62,121500.0
2011-03-08 12:15:00,7.62,7.63,7.62,7.62,54100.0,7.62,7.63,7.62,7.62,54100.0
2011-03-08 12:20:00,7.62,7.63,7.6,7.62,91700.0,7.62,7.63,7.6,7.62,91700.0
2011-03-08 12:25:00,7.61,7.62,7.6,7.61,22800.0,7.61,7.62,7.6,7.61,22800.0
2011-03-08 12:30:00,7.61,7.62,7.61,7.62,37800.0,7.61,7.62,7.61,7.62,37800.0
2011-03-08 12:35:00,7.62,7.62,7.6,7.61,95000.0,7.62,7.62,7.6,7.61,95000.0
2011-03-08 12:40:00,7.62,7.62,7.61,7.61,11200.0,7.62,7.62,7.61,7.61,11200.0
2011-03-08 12:45:00,7.61,7.62,7.61,7.61,53600.0,7.61,7.62,7.61,7.61,53600.0
2011-03-08 12:50:00,7.62,7.62,7.6,7.61,95300.0,7.62,7.62,7.6,7.61,95300.0
2011-03-08 12:55:00,7.61,7.61,7.6,7.6,27100.0,7.61,7.61,7.6,7.6,27100.0
2011-03-08 13:00:00,7.6,7.61,7.6,7.61,36800.0,7.6,7.61,7.6,7.61,36800.0
2011-03-08 13:05:00,7.6,7.61,7.6,7.6,28700.0,7.6,7.61,7.6,7.6,28700.0
2011-03-08 13:10:00,7.6,7.61,7.6,7.6,19600.0,7.6,7.61,7.6,7.6,19600.0
2011-03-08 13:15:00,7.61,7.61,7.6,7.61,30100.0,7.61,7.61,7.6,7.61,30100.0
2011-03-08 13:20:00,7.6,7.61,7.6,7.61,33500.0,7.6,7.61,7.6,7.61,33500.0
2011-03-08 13:25:00,7.6,7.62,7.6,7.61,284900.0,7.6,7.62,7.6,7.61,284900.0
2011-03-08 13:30:00,7.62,7.62,7.61,7.62,105100.0,7.62,7.62,7.61,7.62,105100.0
2011-03-08 13:35:00,7.62,7.62,7.61,7.61,78000.0,7.62,7.62,7.61,7.61,78000.0
2011-03-08 13:40:00,7.61,7.62,7.6,7.61,260400.0,7.61,7.62,7.6,7.61,260400.0
2011-03-08 13:45:00,7.61,7.63,7.6,7.63,128800.0,7.61,7.63,7.6,7.63,128800.0
2011-03-08 13:50:00,7.63,7.63,7.62,7.63,17800.0,7.63,7.63,7.62,7.63,17800.0
2011-03-08 13:55:00,7.63,7.63,7.61,7.62,85600.0,7.63,7.63,7.61,7.62,85600.0
2011-03-08 14:00:00,7.62,7.63,7.59,7.6,133000.0,7.62,7.63,7.59,7.6,133000.0
2011-03-08 14:05:00,7.59,7.6,7.58,7.58,85800.0,7.59,7.6,7.58,7.58,85800.0
2011-03-08 14:10:00,7.58,7.59,7.58,7.59,71900.0,7.58,7.59,7.58,7.59,71900.0
2011-03-08 14:15:00,7.58,7.59,7.58,7.58,31100.0,7.58,7.59,7.58,7.58,31100.0
2011-03-08 14:20:00,7.58,7.59,7.58,7.58,28900.0,7.58,7.59,7.58,7.58,28900.0
2011-03-08 14:25:00,7.58,7.59,7.58,7.58,30200.0,7.58,7.59,7.58,7.58,30200.0
2011-03-08 14:30:00,7.58,7.59,7.58,7.59,28300.0,7.58,7.59,7.58,7.59,28300.0
2011-03-08 14:35:00,7.58,7.6,7.58,7.6,55900.0,7.58,7.6,7.58,7.6,55900.0
2011-03-08 14:40:00,7.6,7.6,7.58,7.6,240700.0,7.6,7.6,7.58,7.6,240700.0
2011-03-08 14:45:00,7.59,7.6,7.58,7.58,140500.0,7.59,7.6,7.58,7.58,140500.0
2011-03-08 14:50:00,7.58,7.61,7.57,7.61,183900.0,7.58,7.61,7.57,7.61,183900.0
2011-03-08 14:55:00,7.61,7.62,7.6,7.61,96500.0,7.61,7.62,7.6,7.61,96500.0
2011-03-08 15:00:00,7.6,7.61,7.59,7.6,115800.0,7.6,7.61,7.59,7.6,115800.0
2011-03-08 15:05:00,7.61,7.63,7.6,7.62,176300.0,7.61,7.63,7.6,7.62,176300.0
2011-03-08 15:10:00,7.63,7.63,7.62,7.62,71800.0,7.63,7.63,7.62,7.62,71800.0
2011-03-08 15:15:00,7.62,7.63,7.61,7.61,151600.0,7.62,7.63,7.61,7.61,151600.0
2011-03-08 15:20:00,7.62,7.65,7.61,7.64,342300.0,7.62,7.65,7.61,7.64,342300.0
2011-03-08 15:25:00,7.64,7.64,7.63,7.63,88600.0,7.64,7.64,7.63,7.63,88600.0
2011-03-08 15:30:00,7.63,7.65,7.62,7.64,190400.0,7.63,7.65,7.62,7.64,190400.0
2011-03-08 15:35:00,7.65,7.65,7.63,7.64,241200.0,7.65,7.65,7.63,7.64,241200.0
2011-03-08 15:40:00,7.65,7.65,7.64,7.65,60800.0,7.65,7.65,7.64,7.65,60800.0
2011-03-08 15:45:00,7.65,7.66,7.64,7.65,580900.0,7.65,7.66,7.64,7.65,580900.0
2011-03-08 15:50:00,7.65,7.65,7.63,7.64,395700.0,7.65,7.65,7.63,7.64,395700.0
2011-03-08 15:55:00,7.64,7.65,7.62,7.62,604300.0,7.64,7.65,7.62,7.62,604300.0
2011-03-09 09:30:00,7.62,7.63,7.62,7.63,86800.0,7.62,7.63,7.62,7.63,86800.0
2011-03-09 09:35:00,7.63,7.65,7.62,7.65,134800.0,7.63,7.65,7.62,7.65,134800.0
2011-03-09 09:40:00,7.65,7.68,7.64,7.68,87800.0,7.65,7.68,7.64,7.68,87800.0
2011-03-09 09:45:00,7.68,7.69,7.67,7.69,384700.0,7.68,7.69,7.67,7.69,384700.0
2011-03-09 09:50:00,7.69,7.7,7.68,7.7,234900.0,7.69,7.7,7.68,7.7,234900.0
2011-03-09 09:55:00,7.7,7.74,7.69,7.74,943600.0,7.7,7.74,7.69,7.74,943600.0
2011-03-09 10:00:00,7.73,7.76,7.72,7.75,739200.0,7.73,7.76,7.72,7.75,739200.0
2011-03-09 10:05:00,7.75,7.76,7.75,7.76,756000.0,7.75,7.76,7.75,7.76,756000.0
2011-03-09 10:10:00,7.76,7.76,7.75,7.76,68500.0,7.76,7.76,7.75,7.76,68500.0
2011-03-09 10:15:00,7.76,7.78,7.75,7.78,182200.0,7.76,7.78,7.75,7.78,182200.0
2011-03-09 10:20:00,7.78,7.86,7.77,7.85,879500.0,7.78,7.86,7.77,7.85,879500.0
2011-03-09 10:25:00,7.85,7.88,7.83,7.88,973400.0,7.85,7.88,7.83,7.88,973400.0
2011-03-09 10:30:00,7.89,7.96,7.87,7.93,2779700.0,7.89,7.96,7.87,7.93,2779700.0
2011-03-09 10:35:00,7.93,7.94,7.89,7.9,1374800.0,7.93,7.94,7.89,7.9,1374800.0
2011-03-09 10:40:00,7.9,7.9,7.8,7.82,710500.0,7.9,7.9,7.8,7.82,710500.0
2011-03-09 10:45:00,7.81,7.83,7.8,7.83,978600.0,7.81,7.83,7.8,7.83,978600.0
2011-03-09 10:50:00,7.83,7.85,7.8,7.81,410000.0,7.83,7.85,7.8,7.81,410000.0
2011-03-09 10:55:00,7.82,7.83,7.8,7.81,165100.0,7.82,7.83,7.8,7.81,165100.0
2011-03-09 11:00:00,7.81,7.82,7.8,7.8,269400.0,7.81,7.82,7.8,7.8,269400.0
2011-03-09 11:05:00,7.8,7.81,7.78,7.8,313600.0,7.8,7.81,7.78,7.8,313600.0
2011-03-09 11:10:00,7.79,7.81,7.78,7.79,480200.0,7.79,7.81,7.78,7.79,480200.0
2011-03-09 11:15:00,7.79,7.83,7.79,7.83,494000.0,7.79,7.83,7.79,7.83,494000.0
2011-03-09 11:20:00,7.81,7.83,7.8,7.82,422600.0,7.81,7.83,7.8,7.82,422600.0
2011-03-09 11:25:00,7.82,7.82,7.8,7.81,556700.0,7.82,7.82,7.8,7.81,556700.0
2011-03-09 11:30:00,7.8,7.85,7.8,7.83,543400.0,7.8,7.85,7.8,7.83,543400.0
2011-03-09 11:35:00,7.83,7.84,7.79,7.82,583900.0,7.83,7.84,7.79,7.82,583900.0
2011-03-09 11:40:00,7.82,7.82,7.79,7.8,249600.0,7.82,7.82,7.79,7.8,249600.0
2011-03-09 11:45:00,7.79,7.81,7.79,7.81,1107800.0,7.79,7.81,7.79,7.81,1107800.0
2011-03-09 11:50:00,7.8,7.81,7.79,7.79,56000.0,7.8,7.81,7.79,7.79,56000.0
2011-03-09 11:55:00,7.79,7.8,7.79,7.8,303500.0,7.79,7.8,7.79,7.8,303500.0
2011-03-09 12:00:00,7.8,7.81,7.79,7.8,295800.0,7.8,7.81,7.79,7.8,295800.0
2011-03-09 12:05:00,7.8,7.81,7.77,7.78,574300.0,7.8,7.81,7.77,7.78,574300.0
2011-03-09 12:10:00,7.78,7.79,7.76,7.78,364500.0,7.78,7.79,7.76,7.78,364500.0
2011-03-09 12:15:00,7.77,7.79,7.77,7.79,105100.0,7.77,7.79,7.77,7.79,105100.0
2011-03-09 12:20:00,7.79,7.81,7.78,7.79,306900.0,7.79,7.81,7.78,7.79,306900.0
2011-03-09 12:25:00,7.8,7.8,7.77,7.77,108600.0,7.8,7.8,7.77,7.77,108600.0
2011-03-09 12:30:00,7.77,7.78,7.77,7.78,50900.0,7.77,7.78,7.77,7.78,50900.0
2011-03-09 12:35:00,7.78,7.79,7.77,7.79,57400.0,7.78,7.79,7.77,7.79,57400.0
2011-03-09 12:40:00,7.79,7.8,7.78,7.79,71800.0,7.79,7.8,7.78,7.79,71800.0
2011-03-09 12:45:00,7.79,7.8,7.78,7.79,64000.0,7.79,7.8,7.78,7.79,64000.0
2011-03-09 12:50:00,7.8,7.8,7.79,7.79,19400.0,7.8,7.8,7.79,7.79,19400.0
2011-03-09 12:55:00,7.79,7.8,7.79,7.79,38600.0,7.79,7.8,7.79,7.79,38600.0
2011-03-09 13:00:00,7.8,7.8,7.79,7.79,81200.0,7.8,7.8,7.79,7.79,81200.0
2011-03-09 13:05:00,7.79,7.8,7.79,7.79,16300.0,7.79,7.8,7.79,7.79,16300.0
2011-03-09 13:10:00,7.79,7.8,7.79,7.79,29800.0,7.79,7.8,7.79,7.79,29800.0
2011-03-09 13:15:00,7.8,7.8,7.79,7.8,23100.0,7.8,7.8,7.79,7.8,23100.0
2011-03-09 13:20:00,7.79,7.8,7.79,7.79,27400.0,7.79,7.8,7.79,7.79,27400.0
2011-03-09 13:25:00,7.79,7.8,7.79,7.8,301600.0,7.79,7.8,7.79,7.8,301600.0
2011-03-09 13:30:00,7.79,7.8,7.79,7.8,24700.0,7.79,7.8,7.79,7.8,24700.0
2011-03-09 13:35:00,7.79,7.8,7.79,7.8,145000.0,7.79,7.8,7.79,7.8,145000.0
2011-03-09 13:40:00,7.79,7.8,7.79,7.79,48900.0,7.79,7.8,7.79,7.79,48900.0
2011-03-09 13:45:00,7.79,7.81,7.79,7.8,301500.0,7.79,7.81,7.79,7.8,301500.0
2011-03-09 13:50:00,7.8,7.8,7.79,7.8,35400.0,7.8,7.8,7.79,7.8,35400.0
2011-03-09 13:55:00,7.8,7.82,7.79,7.8,3199000.0,7.8,7.82,7.79,7.8,3199000.0
2011-03-09 14:00:00,7.8,7.82,7.79,7.81,863800.0,7.8,7.82,7.79,7.81,863800.0
2011-03-09 14:05:00,7.8,7.81,7.8,7.8,47400.0,7.8,7.81,7.8,7.8,47400.0
2011-03-09 14:10:00,7.8,7.81,7.8,7.8,25500.0,7.8,7.81,7.8,7.8,25500.0
2011-03-09 14:15:00,7.8,7.81,7.79,7.8,119800.0,7.8,7.81,7.79,7.8,119800.0
2011-03-09 14:20:00,7.8,7.8,7.78,7.79,211800.0,7.8,7.8,7.78,7.79,211800.0
2011-03-09 14:25:00,7.79,7.81,7.77,7.8,448800.0,7.79,7.81,7.77,7.8,448800.0
2011-03-09 14:30:00,7.79,7.81,7.79,7.79,207300.0,7.79,7.81,7.79,7.79,207300.0
2011-03-09 14:35:00,7.8,7.8,7.79,7.8,56100.0,7.8,7.8,7.79,7.8,56100.0
2011-03-09 14:40:00,7.79,7.8,7.79,7.8,47900.0,7.79,7.8,7.79,7.8,47900.0
2011-03-09 14:45:00,7.79,7.8,7.79,7.79,108600.0,7.79,7.8,7.79,7.79,108600.0
2011-03-09 14:50:00,7.79,7.81,7.79,7.8,221200.0,7.79,7.81,7.79,7.8,221200.0
2011-03-09 14:55:00,7.81,7.81,7.79,7.79,143600.0,7.81,7.81,7.79,7.79,143600.0
2011-03-09 15:00:00,7.79,7.8,7.78,7.79,210700.0,7.79,7.8,7.78,7.79,210700.0
2011-03-09 15:05:00,7.78,7.8,7.78,7.8,120700.0,7.78,7.8,7.78,7.8,120700.0
2011-03-09 15:10:00,7.8,7.81,7.79,7.8,347700.0,7.8,7.81,7.79,7.8,347700.0
2011-03-09 15:15:00,7.8,7.81,7.79,7.79,251700.0,7.8,7.81,7.79,7.79,251700.0
2011-03-09 15:20:00,7.79,7.8,7.79,7.79,125900.0,7.79,7.8,7.79,7.79,125900.0
2011-03-09 15:25:00,7.79,7.8,7.78,7.78,287200.0,7.79,7.8,7.78,7.78,287200.0
2011-03-09 15:30:00,7.78,7.79,7.76,7.77,242700.0,7.78,7.79,7.76,7.77,242700.0
2011-03-09 15:35:00,7.76,7.78,7.76,7.78,274400.0,7.76,7.78,7.76,7.78,274400.0
2011-03-09 15:40:00,7.78,7.78,7.77,7.78,123300.0,7.78,7.78,7.77,7.78,123300.0
2011-03-09 15:45:00,7.78,7.79,7.76,7.76,765500.0,7.78,7.79,7.76,7.76,765500.0
2011-03-09 15:50:00,7.76,7.77,7.76,7.76,403700.0,7.76,7.77,7.76,7.76,403700.0
2011-03-09 15:55:00,7.76,7.79,7.76,7.79,891500.0,7.76,7.79,7.76,7.79,891500.0
2011-03-10 09:30:00,7.72,7.76,7.64,7.65,325200.0,7.72,7.76,7.64,7.65,325200.0
2011-03-10 09:35:00,7.65,7.69,7.61,7.67,272400.0,7.65,7.69,7.61,7.67,272400.0
2011-03-10 09:40:00,7.67,7.73,7.63,7.71,560500.0,7.67,7.73,7.63,7.71,560500.0
2011-03-10 09:45:00,7.7,7.71,7.65,7.65,625700.0,7.7,7.71,7.65,7.65,625700.0
2011-03-10 09:50:00,7.66,7.68,7.63,7.64,461400.0,7.66,7.68,7.63,7.64,461400.0
2011-03-10 09:55:00,7.65,7.65,7.61,7.63,308200.0,7.65,7.65,7.61,7.63,308200.0
2011-03-10 10:00:00,7.62,7.63,7.61,7.62,219300.0,7.62,7.63,7.61,7.62,219300.0
2011-03-10 10:05:00,7.61,7.63,7.59,7.63,342900.0,7.61,7.63,7.59,7.63,342900.0
2011-03-10 10:10:00,7.63,7.65,7.61,7.63,254300.0,7.63,7.65,7.61,7.63,254300.0
2011-03-10 10:15:00,7.63,7.63,7.61,7.61,154500.0,7.63,7.63,7.61,7.61,154500.0
2011-03-10 10:20:00,7.61,7.64,7.61,7.64,126700.0,7.61,7.64,7.61,7.64,126700.0
2011-03-10 10:25:00,7.64,7.64,7.62,7.62,157800.0,7.64,7.64,7.62,7.62,157800.0
2011-03-10 10:30:00,7.62,7.63,7.57,7.58,145700.0,7.62,7.63,7.57,7.58,145700.0
2011-03-10 10:35:00,7.58,7.59,7.57,7.58,162400.0,7.58,7.59,7.57,7.58,162400.0
2011-03-10 10:40:00,7.59,7.6,7.58,7.59,197000.0,7.59,7.6,7.58,7.59,197000.0
2011-03-10 10:45:00,7.6,7.61,7.59,7.61,157300.0,7.6,7.61,7.59,7.61,157300.0
2011-03-10 10:50:00,7.6,7.61,7.6,7.61,92700.0,7.6,7.61,7.6,7.61,92700.0
2011-03-10 10:55:00,7.61,7.61,7.58,7.58,205600.0,7.61,7.61,7.58,7.58,205600.0
2011-03-10 11:00:00,7.58,7.59,7.55,7.56,208000.0,7.58,7.59,7.55,7.56,208000.0
2011-03-10 11:05:00,7.55,7.56,7.55,7.55,133700.0,7.55,7.56,7.55,7.55,133700.0
2011-03-10 11:10:00,7.56,7.58,7.55,7.58,254500.0,7.56,7.58,7.55,7.58,254500.0
2011-03-10 11:15:00,7.57,7.58,7.56,7.56,77500.0,7.57,7.58,7.56,7.56,77500.0
2011-03-10 11:20:00,7.56,7.57,7.55,7.55,107400.0,7.56,7.57,7.55,7.55,107400.0
2011-03-10 11:25:00,7.55,7.56,7.53,7.53,341200.0,7.55,7.56,7.53,7.53,341200.0
2011-03-10 11:30:00,7.53,7.54,7.5,7.53,374600.0,7.53,7.54,7.5,7.53,374600.0
2011-03-10 11:35:00,7.52,7.53,7.51,7.51,183700.0,7.52,7.53,7.51,7.51,183700.0
2011-03-10 11:40:00,7.51,7.56,7.5,7.56,579700.0,7.51,7.56,7.5,7.56,579700.0
2011-03-10 11:45:00,7.56,7.56,7.55,7.56,90700.0,7.56,7.56,7.55,7.56,90700.0
2011-03-10 11:50:00,7.55,7.56,7.53,7.54,130100.0,7.55,7.56,7.53,7.54,130100.0
2011-03-10 11:55:00,7.54,7.56,7.54,7.56,93900.0,7.54,7.56,7.54,7.56,93900.0
2011-03-10 12:00:00,7.56,7.56,7.54,7.54,84700.0,7.56,7.56,7.54,7.54,84700.0
2011-03-10 12:05:00,7.54,7.55,7.54,7.55,131700.0,7.54,7.55,7.54,7.55,131700.0
2011-03-10 12:10:00,7.55,7.55,7.54,7.55,52300.0,7.55,7.55,7.54,7.55,52300.0
2011-03-10 12:15:00,7.55,7.55,7.53,7.53,213300.0,7.55,7.55,7.53,7.53,213300.0
2011-03-10 12:20:00,7.53,7.54,7.53,7.54,45800.0,7.53,7.54,7.53,7.54,45800.0
2011-03-10 12:25:00,7.54,7.54,7.52,7.54,103300.0,7.54,7.54,7.52,7.54,103300.0
2011-03-10 12:30:00,7.54,7.55,7.53,7.54,115600.0,7.54,7.55,7.53,7.54,115600.0
2011-03-10 12:35:00,7.54,7.55,7.53,7.55,90900.0,7.54,7.55,7.53,7.55,90900.0
2011-03-10 12:40:00,7.54,7.55,7.54,7.55,56100.0,7.54,7.55,7.54,7.55,56100.0
2011-03-10 12:45:00,7.55,7.55,7.54,7.55,38800.0,7.55,7.55,7.54,7.55,38800.0
2011-03-10 12:50:00,7.54,7.58,7.54,7.58,152000.0,7.54,7.58,7.54,7.58,152000.0
2011-03-10 12:55:00,7.58,7.59,7.57,7.58,96700.0,7.58,7.59,7.57,7.58,96700.0
2011-03-10 13:00:00,7.59,7.6,7.58,7.59,104900.0,7.59,7.6,7.58,7.59,104900.0
2011-03-10 13:05:00,7.59,7.6,7.59,7.59,76200.0,7.59,7.6,7.59,7.59,76200.0
2011-03-10 13:10:00,7.59,7.6,7.57,7.57,137800.0,7.59,7.6,7.57,7.57,137800.0
2011-03-10 13:15:00,7.58,7.58,7.57,7.57,60100.0,7.58,7.58,7.57,7.57,60100.0
2011-03-10 13:20:00,7.57,7.58,7.56,7.56,73800.0,7.57,7.58,7.56,7.56,73800.0
2011-03-10 13:25:00,7.57,7.57,7.53,7.53,167900.0,7.57,7.57,7.53,7.53,167900.0
2011-03-10 13:30:00,7.54,7.54,7.51,7.51,369300.0,7.54,7.54,7.51,7.51,369300.0
2011-03-10 13:35:00,7.51,7.52,7.49,7.5,574200.0,7.51,7.52,7.49,7.5,574200.0
2011-03-10 13:40:00,7.49,7.51,7.48,7.5,329500.0,7.49,7.51,7.48,7.5,329500.0
2011-03-10 13:45:00,7.5,7.52,7.49,7.52,138200.0,7.5,7.52,7.49,7.52,138200.0
2011-03-10 13:50:00,7.52,7.52,7.51,7.51,66000.0,7.52,7.52,7.51,7.51,66000.0
2011-03-10 13:55:00,7.51,7.52,7.49,7.52,251200.0,7.51,7.52,7.49,7.52,251200.0
2011-03-10 14:00:00,7.51,7.53,7.5,7.51,185600.0,7.51,7.53,7.5,7.51,185600.0
2011-03-10 14:05:00,7.51,7.52,7.51,7.52,55800.0,7.51,7.52,7.51,7.52,55800.0
2011-03-10 14:10:00,7.51,7.52,7.5,7.5,106300.0,7.51,7.52,7.5,7.5,106300.0
2011-03-10 14:15:00,7.5,7.51,7.49,7.51,139500.0,7.5,7.51,7.49,7.51,139500.0
2011-03-10 14:20:00,7.51,7.52,7.5,7.52,206300.0,7.51,7.52,7.5,7.52,206300.0
2011-03-10 14:25:00,7.51,7.52,7.5,7.5,112400.0,7.51,7.52,7.5,7.5,112400.0
2011-03-10 14:30:00,7.5,7.52,7.5,7.52,143500.0,7.5,7.52,7.5,7.52,143500.0
2011-03-10 14:35:00,7.52,7.54,7.51,7.52,167100.0,7.52,7.54,7.51,7.52,167100.0
2011-03-10 14:40:00,7.52,7.54,7.51,7.51,220700.0,7.52,7.54,7.51,7.51,220700.0
2011-03-10 14:45:00,7.51,7.53,7.5,7.53,190600.0,7.51,7.53,7.5,7.53,190600.0
2011-03-10 14:50:00,7.53,7.54,7.5,7.51,273400.0,7.53,7.54,7.5,7.51,273400.0
2011-03-10 14:55:00,7.51,7.51,7.5,7.5,91800.0,7.51,7.51,7.5,7.5,91800.0
2011-03-10 15:00:00,7.5,7.51,7.47,7.5,347800.0,7.5,7.51,7.47,7.5,347800.0
2011-03-10 15:05:00,7.5,7.5,7.47,7.47,154200.0,7.5,7.5,7.47,7.47,154200.0
2011-03-10 15:10:00,7.47,7.48,7.46,7.46,202400.0,7.47,7.48,7.46,7.46,202400.0
2011-03-10 15:15:00,7.46,7.48,7.45,7.45,299300.0,7.46,7.48,7.45,7.45,299300.0
2011-03-10 15:20:00,7.45,7.48,7.45,7.48,245200.0,7.45,7.48,7.45,7.48,245200.0
2011-03-10 15:25:00,7.48,7.48,7.46,7.47,273800.0,7.48,7.48,7.46,7.47,273800.0
2011-03-10 15:30:00,7.47,7.47,7.46,7.46,299600.0,7.47,7.47,7.46,7.46,299600.0
2011-03-10 15:35:00,7.46,7.47,7.46,7.47,195600.0,7.46,7.47,7.46,7.47,195600.0
2011-03-10 15:40:00,7.46,7.48,7.46,7.48,293500.0,7.46,7.48,7.46,7.48,293500.0
2011-03-10 15:45:00,7.47,7.48,7.46,7.46,405000.0,7.47,7.48,7.46,7.46,405000.0
2011-03-10 15:50:00,7.46,7.47,7.45,7.45,432200.0,7.46,7.47,7.45,7.45,432200.0
2011-03-10 15:55:00,7.45,7.46,7.44,7.44,936300.0,7.45,7.46,7.44,7.44,936300.0
2011-03-11 09:30:00,7.41,7.51,7.41,7.5,327500.0,7.41,7.51,7.41,7.5,327500.0
2011-03-11 09:35:00,7.5,7.52,7.49,7.5,175100.0,7.5,7.52,7.49,7.5,175100.0
2011-03-11 09:40:00,7.51,7.52,7.49,7.5,170500.0,7.51,7.52,7.49,7.5,170500.0
2011-03-11 09:45:00,7.5,7.51,7.46,7.46,358600.0,7.5,7.51,7.46,7.46,358600.0
2011-03-11 09:50:00,7.47,7.48,7.46,7.46,216500.0,7.47,7.48,7.46,7.46,216500.0
2011-03-11 09:55:00,7.46,7.49,7.44,7.47,229500.0,7.46,7.49,7.44,7.47,229500.0
2011-03-11 10:00:00,7.47,7.48,7.46,7.46,89900.0,7.47,7.48,7.46,7.46,89900.0
2011-03-11 10:05:00,7.46,7.47,7.45,7.47,97000.0,7.46,7.47,7.45,7.47,97000.0
2011-03-11 10:10:00,7.46,7.47,7.43,7.43,80700.0,7.46,7.47,7.43,7.43,80700.0
2011-03-11 10:15:00,7.44,7.47,7.43,7.47,144600.0,7.44,7.47,7.43,7.47,144600.0
2011-03-11 10:20:00,7.46,7.49,7.46,7.46,127900.0,7.46,7.49,7.46,7.46,127900.0
2011-03-11 10:25:00,7.46,7.47,7.44,7.44,135500.0,7.46,7.47,7.44,7.44,135500.0
2011-03-11 10:30:00,7.44,7.45,7.42,7.43,93700.0,7.44,7.45,7.42,7.43,93700.0
2011-03-11 10:35:00,7.42,7.43,7.41,7.43,60000.0,7.42,7.43,7.41,7.43,60000.0
2011-03-11 10:40:00,7.43,7.43,7.39,7.4,120300.0,7.43,7.43,7.39,7.4,120300.0
2011-03-11 10:45:00,7.4,7.43,7.4,7.41,94700.0,7.4,7.43,7.4,7.41,94700.0
2011-03-11 10:50:00,7.41,7.42,7.39,7.41,59300.0,7.41,7.42,7.39,7.41,59300.0
2011-03-11 10:55:00,7.4,7.42,7.4,7.41,268800.0,7.4,7.42,7.4,7.41,268800.0
2011-03-11 11:00:00,7.42,7.42,7.41,7.41,97200.0,7.42,7.42,7.41,7.41,97200.0
2011-03-11 11:05:00,7.41,7.42,7.41,7.41,18800.0,7.41,7.42,7.41,7.41,18800.0
2011-03-11 11:10:00,7.41,7.42,7.41,7.42,58400.0,7.41,7.42,7.41,7.42,58400.0
2011-03-11 11:15:00,7.42,7.42,7.41,7.41,18700.0,7.42,7.42,7.41,7.41,18700.0
2011-03-11 11:20:00,7.41,7.44,7.41,7.43,77200.0,7.41,7.44,7.41,7.43,77200.0
2011-03-11 11:25:00,7.43,7.45,7.43,7.43,186500.0,7.43,7.45,7.43,7.43,186500.0
2011-03-11 11:30:00,7.43,7.44,7.43,7.44,29200.0,7.43,7.44,7.43,7.44,29200.0
2011-03-11 11:35:00,7.44,7.44,7.43,7.44,12500.0,7.44,7.44,7.43,7.44,12500.0
2011-03-11 11:40:00,7.44,7.45,7.43,7.44,109600.0,7.44,7.45,7.43,7.44,109600.0
2011-03-11 11:45:00,7.45,7.48,7.45,7.47,256700.0,7.45,7.48,7.45,7.47,256700.0
2011-03-11 11:50:00,7.47,7.5,7.47,7.5,172400.0,7.47,7.5,7.47,7.5,172400.0
2011-03-11 11:55:00,7.5,7.5,7.48,7.5,217700.0,7.5,7.5,7.48,7.5,217700.0
2011-03-11 12:00:00,7.49,7.49,7.47,7.47,30500.0,7.49,7.49,7.47,7.47,30500.0
2011-03-11 12:05:00,7.47,7.48,7.47,7.47,45500.0,7.47,7.48,7.47,7.47,45500.0
2011-03-11 12:10:00,7.47,7.47,7.45,7.47,59500.0,7.47,7.47,7.45,7.47,59500.0
2011-03-11 12:15:00,7.46,7.47,7.46,7.47,4600.0,7.46,7.47,7.46,7.47,4600.0
2011-03-11 12:20:00,7.47,7.48,7.46,7.48,29300.0,7.47,7.48,7.46,7.48,29300.0
2011-03-11 12:25:00,7.48,7.48,7.46,7.47,124600.0,7.48,7.48,7.46,7.47,124600.0
2011-03-11 12:30:00,7.47,7.47,7.45,7.45,29500.0,7.47,7.47,7.45,7.45,29500.0
2011-03-11 12:35:00,7.46,7.46,7.45,7.45,10900.0,7.46,7.46,7.45,7.45,10900.0
2011-03-11 12:40:00,7.45,7.48,7.45,7.47,140600.0,7.45,7.48,7.45,7.47,140600.0
2011-03-11 12:45:00,7.48,7.48,7.47,7.48,36600.0,7.48,7.48,7.47,7.48,36600.0
2011-03-11 12:50:00,7.48,7.49,7.47,7.49,68900.0,7.48,7.49,7.47,7.49,68900.0
2011-03-11 12:55:00,7.49,7.49,7.48,7.48,30000.0,7.49,7.49,7.48,7.48,30000.0
2011-03-11 13:00:00,7.48,7.49,7.48,7.49,64700.0,7.48,7.49,7.48,7.49,64700.0
2011-03-11 13:05:00,7.49,7.49,7.48,7.49,30300.0,7.49,7.49,7.48,7.49,30300.0
2011-03-11 13:10:00,7.48,7.49,7.48,7.48,34200.0,7.48,7.49,7.48,7.48,34200.0
2011-03-11 13:15:00,7.48,7.49,7.46,7.47,103700.0,7.48,7.49,7.46,7.47,103700.0
2011-03-11 13:20:00,7.48,7.48,7.47,7.47,26300.0,7.48,7.48,7.47,7.47,26300.0
2011-03-11 13:25:00,7.47,7.48,7.47,7.48,41100.0,7.47,7.48,7.47,7.48,41100.0
2011-03-11 13:30:00,7.48,7.48,7.47,7.47,23200.0,7.48,7.48,7.47,7.47,23200.0
2011-03-11 13:35:00,7.47,7.49,7.47,7.49,134800.0,7.47,7.49,7.47,7.49,134800.0
2011-03-11 13:40:00,7.48,7.49,7.48,7.49,49500.0,7.48,7.49,7.48,7.49,49500.0
2011-03-11 13:45:00,7.49,7.49,7.48,7.49,43800.0,7.49,7.49,7.48,7.49,43800.0
2011-03-11 13:50:00,7.49,7.49,7.47,7.47,80700.0,7.49,7.49,7.47,7.47,80700.0
2011-03-11 13:55:00,7.48,7.48,7.47,7.48,49900.0,7.48,7.48,7.47,7.48,49900.0
2011-03-11 14:00:00,7.47,7.48,7.47,7.47,23100.0,7.47,7.48,7.47,7.47,23100.0
2011-03-11 14:05:00,7.47,7.51,7.47,7.5,388500.0,7.47,7.51,7.47,7.5,388500.0
2011-03-11 14:10:00,7.51,7.52,7.5,7.52,98600.0,7.51,7.52,7.5,7.52,98600.0
2011-03-11 14:15:00,7.52,7.52,7.51,7.52,27700.0,7.52,7.52,7.51,7.52,27700.0
2011-03-11 14:20:00,7.51,7.52,7.5,7.5,103200.0,7.51,7.52,7.5,7.5,103200.0
2011-03-11 14:25:00,7.5,7.51,7.49,7.5,177100.0,7.5,7.51,7.49,7.5,177100.0
2011-03-11 14:30:00,7.5,7.53,7.5,7.51,252400.0,7.5,7.53,7.5,7.51,252400.0
2011-03-11 14:35:00,7.5,7.51,7.49,7.5,117600.0,7.5,7.51,7.49,7.5,117600.0
2011-03-11 14:40:00,7.5,7.51,7.5,7.5,55600.0,7.5,7.51,7.5,7.5,55600.0
2011-03-11 14:45:00,7.5,7.51,7.48,7.48,82500.0,7.5,7.51,7.48,7.48,82500.0
2011-03-11 14:50:00,7.49,7.5,7.49,7.5,211300.0,7.49,7.5,7.49,7.5,211300.0
2011-03-11 14:55:00,7.5,7.51,7.49,7.5,127800.0,7.5,7.51,7.49,7.5,127800.0
2011-03-11 15:00:00,7.51,7.51,7.5,7.5,41400.0,7.51,7.51,7.5,7.5,41400.0
2011-03-11 15:05:00,7.51,7.51,7.5,7.51,28800.0,7.51,7.51,7.5,7.51,28800.0
2011-03-11 15:10:00,7.51,7.51,7.49,7.51,161400.0,7.51,7.51,7.49,7.51,161400.0
2011-03-11 15:15:00,7.5,7.51,7.5,7.5,70900.0,7.5,7.51,7.5,7.5,70900.0
2011-03-11 15:20:00,7.51,7.51,7.5,7.5,63200.0,7.51,7.51,7.5,7.5,63200.0
2011-03-11 15:25:00,7.51,7.51,7.5,7.5,210800.0,7.51,7.51,7.5,7.5,210800.0
2011-03-11 15:30:00,7.51,7.51,7.49,7.5,189700.0,7.51,7.51,7.49,7.5,189700.0
2011-03-11 15:35:00,7.5,7.51,7.5,7.5,101800.0,7.5,7.51,7.5,7.5,101800.0
2011-03-11 15:40:00,7.51,7.52,7.5,7.52,199800.0,7.51,7.52,7.5,7.52,199800.0
2011-03-11 15:45:00,7.52,7.53,7.51,7.52,189900.0,7.52,7.53,7.51,7.52,189900.0
2011-03-11 15:50:00,7.52,7.52,7.51,7.51,156800.0,7.52,7.52,7.51,7.51,156800.0
2011-03-11 15:55:00,7.51,7.52,7.49,7.5,934500.0,7.51,7.52,7.49,7.5,934500.0
2011-03-14 09:30:00,7.47,7.47,7.41,7.45,87400.0,7.47,7.47,7.41,7.45,87400.0
2011-03-14 09:35:00,7.45,7.48,7.45,7.47,84500.0,7.45,7.48,7.45,7.47,84500.0
2011-03-14 09:40:00,7.47,7.48,7.41,7.43,236400.0,7.47,7.48,7.41,7.43,236400.0
2011-03-14 09:45:00,7.43,7.47,7.42,7.45,169800.0,7.43,7.47,7.42,7.45,169800.0
2011-03-14 09:50:00,7.44,7.45,7.42,7.43,98700.0,7.44,7.45,7.42,7.43,98700.0
2011-03-14 09:55:00,7.43,7.45,7.42,7.45,141900.0,7.43,7.45,7.42,7.45,141900.0
2011-03-14 10:00:00,7.45,7.46,7.44,7.46,113300.0,7.45,7.46,7.44,7.46,113300.0
2011-03-14 10:05:00,7.45,7.46,7.43,7.44,102700.0,7.45,7.46,7.43,7.44,102700.0
2011-03-14 10:10:00,7.43,7.44,7.42,7.43,44000.0,7.43,7.44,7.42,7.43,44000.0
2011-03-14 10:15:00,7.43,7.43,7.39,7.39,93100.0,7.43,7.43,7.39,7.39,93100.0
2011-03-14 10:20:00,7.4,7.4,7.39,7.4,28900.0,7.4,7.4,7.39,7.4,28900.0
2011-03-14 10:25:00,7.4,7.4,7.36,7.38,392200.0,7.4,7.4,7.36,7.38,392200.0
2011-03-14 10:30:00,7.38,7.38,7.36,7.37,94500.0,7.38,7.38,7.36,7.37,94500.0
2011-03-14 10:35:00,7.37,7.37,7.36,7.37,43000.0,7.37,7.37,7.36,7.37,43000.0
2011-03-14 10:40:00,7.36,7.37,7.36,7.36,39700.0,7.36,7.37,7.36,7.36,39700.0
2011-03-14 10:45:00,7.36,7.37,7.33,7.36,298300.0,7.36,7.37,7.33,7.36,298300.0
2011-03-14 10:50:00,7.36,7.36,7.33,7.33,192800.0,7.36,7.36,7.33,7.33,192800.0
2011-03-14 10:55:00,7.34,7.34,7.32,7.33,105300.0,7.34,7.34,7.32,7.33,105300.0
2011-03-14 11:00:00,7.32,7.33,7.32,7.33,43900.0,7.32,7.33,7.32,7.33,43900.0
2011-03-14 11:05:00,7.33,7.33,7.31,7.32,134600.0,7.33,7.33,7.31,7.32,134600.0
2011-03-14 11:10:00,7.32,7.33,7.3,7.31,93200.0,7.32,7.33,7.3,7.31,93200.0
2011-03-14 11:15:00,7.3,7.31,7.26,7.27,226300.0,7.3,7.31,7.26,7.27,226300.0
2011-03-14 11:20:00,7.27,7.29,7.26,7.28,81800.0,7.27,7.29,7.26,7.28,81800.0
2011-03-14 11:25:00,7.27,7.28,7.26,7.26,142200.0,7.27,7.28,7.26,7.26,142200.0
2011-03-14 11:30:00,7.26,7.27,7.24,7.26,187800.0,7.26,7.27,7.24,7.26,187800.0
2011-03-14 11:35:00,7.24,7.25,7.24,7.24,70300.0,7.24,7.25,7.24,7.24,70300.0
2011-03-14 11:40:00,7.24,7.26,7.24,7.26,161800.0,7.24,7.26,7.24,7.26,161800.0
2011-03-14 11:45:00,7.26,7.26,7.25,7.26,36800.0,7.26,7.26,7.25,7.26,36800.0
2011-03-14 11:50:00,7.26,7.26,7.25,7.26,72200.0,7.26,7.26,7.25,7.26,72200.0
2011-03-14 11:55:00,7.26,7.26,7.25,7.25,33000.0,7.26,7.26,7.25,7.25,33000.0
2011-03-14 12:00:00,7.26,7.26,7.25,7.25,35300.0,7.26,7.26,7.25,7.25,35300.0
2011-03-14 12:05:00,7.25,7.26,7.22,7.22,252900.0,7.25,7.26,7.22,7.22,252900.0
2011-03-14 12:10:00,7.22,7.23,7.22,7.22,41600.0,7.22,7.23,7.22,7.22,41600.0
2011-03-14 12:15:00,7.22,7.24,7.21,7.22,242000.0,7.22,7.24,7.21,7.22,242000.0
2011-03-14 12:20:00,7.22,7.26,7.22,7.24,183300.0,7.22,7.26,7.22,7.24,183300.0
2011-03-14 12:25:00,7.24,7.24,7.23,7.23,33600.0,7.24,7.24,7.23,7.23,33600.0
2011-03-14 12:30:00,7.23,7.25,7.23,7.25,170700.0,7.23,7.25,7.23,7.25,170700.0
2011-03-14 12:35:00,7.25,7.25,7.24,7.25,217400.0,7.25,7.25,7.24,7.25,217400.0
2011-03-14 12:40:00,7.25,7.26,7.25,7.25,54600.0,7.25,7.26,7.25,7.25,54600.0
2011-03-14 12:45:00,7.26,7.26,7.25,7.26,19600.0,7.26,7.26,7.25,7.26,19600.0
2011-03-14 12:50:00,7.25,7.26,7.25,7.26,26500.0,7.25,7.26,7.25,7.26,26500.0
2011-03-14 12:55:00,7.26,7.28,7.25,7.28,64000.0,7.26,7.28,7.25,7.28,64000.0
2011-03-14 13:00:00,7.28,7.28,7.27,7.28,14600.0,7.28,7.28,7.27,7.28,14600.0
2011-03-14 13:05:00,7.28,7.28,7.27,7.27,49500.0,7.28,7.28,7.27,7.27,49500.0
2011-03-14 13:10:00,7.27,7.28,7.27,7.28,16000.0,7.27,7.28,7.27,7.28,16000.0
2011-03-14 13:15:00,7.28,7.28,7.27,7.28,53800.0,7.28,7.28,7.27,7.28,53800.0
2011-03-14 13:20:00,7.28,7.28,7.27,7.28,31400.0,7.28,7.28,7.27,7.28,31400.0
2011-03-14 13:25:00,7.27,7.28,7.27,7.27,39400.0,7.27,7.28,7.27,7.27,39400.0
2011-03-14 13:30:00,7.27,7.28,7.26,7.26,104400.0,7.27,7.28,7.26,7.26,104400.0
2011-03-14 13:35:00,7.26,7.27,7.25,7.26,111500.0,7.26,7.27,7.25,7.26,111500.0
2011-03-14 13:40:00,7.26,7.27,7.25,7.26,125100.0,7.26,7.27,7.25,7.26,125100.0
2011-03-14 13:45:00,7.27,7.27,7.25,7.26,21200.0,7.27,7.27,7.25,7.26,21200.0
2011-03-14 13:50:00,7.26,7.27,7.25,7.27,62800.0,7.26,7.27,7.25,7.27,62800.0
2011-03-14 13:55:00,7.27,7.27,7.25,7.26,52100.0,7.27,7.27,7.25,7.26,52100.0
2011-03-14 14:00:00,7.26,7.26,7.25,7.26,23200.0,7.26,7.26,7.25,7.26,23200.0
2011-03-14 14:05:00,7.25,7.27,7.25,7.27,149700.0,7.25,7.27,7.25,7.27,149700.0
2011-03-14 14:10:00,7.27,7.27,7.26,7.26,24100.0,7.27,7.27,7.26,7.26,24100.0
2011-03-14 14:15:00,7.27,7.27,7.26,7.27,15600.0,7.27,7.27,7.26,7.27,15600.0
2011-03-14 14:20:00,7.27,7.27,7.26,7.27,37200.0,7.27,7.27,7.26,7.27,37200.0
2011-03-14 14:25:00,7.27,7.27,7.26,7.27,25600.0,7.27,7.27,7.26,7.27,25600.0
2011-03-14 14:30:00,7.27,7.27,7.25,7.26,101900.0,7.27,7.27,7.25,7.26,101900.0
2011-03-14 14:35:00,7.26,7.26,7.23,7.23,135600.0,7.26,7.26,7.23,7.23,135600.0
2011-03-14 14:40:00,7.23,7.24,7.23,7.23,20000.0,7.23,7.24,7.23,7.23,20000.0
2011-03-14 14:45:00,7.23,7.24,7.23,7.23,21200.0,7.23,7.24,7.23,7.23,21200.0
2011-03-14 14:50:00,7.24,7.24,7.21,7.23,283100.0,7.24,7.24,7.21,7.23,283100.0
2011-03-14 14:55:00,7.23,7.25,7.23,7.23,130600.0,7.23,7.25,7.23,7.23,130600.0
2011-03-14 15:00:00,7.23,7.25,7.22,7.22,259800.0,7.23,7.25,7.22,7.22,259800.0
2011-03-14 15:05:00,7.23,7.24,7.22,7.23,61400.0,7.23,7.24,7.22,7.23,61400.0
2011-03-14 15:10:00,7.24,7.26,7.23,7.26,178200.0,7.24,7.26,7.23,7.26,178200.0
2011-03-14 15:15:00,7.26,7.26,7.25,7.26,52000.0,7.26,7.26,7.25,7.26,52000.0
2011-03-14 15:20:00,7.26,7.26,7.24,7.25,165200.0,7.26,7.26,7.24,7.25,165200.0
2011-03-14 15:25:00,7.25,7.25,7.24,7.25,121200.0,7.25,7.25,7.24,7.25,121200.0
2011-03-14 15:30:00,7.24,7.26,7.24,7.26,298500.0,7.24,7.26,7.24,7.26,298500.0
2011-03-14 15:35:00,7.25,7.26,7.24,7.25,164200.0,7.25,7.26,7.24,7.25,164200.0
2011-03-14 15:40:00,7.24,7.27,7.24,7.26,284900.0,7.24,7.27,7.24,7.26,284900.0
2011-03-14 15:45:00,7.26,7.27,7.25,7.25,356300.0,7.26,7.27,7.25,7.25,356300.0
2011-03-14 15:50:00,7.26,7.3,7.25,7.29,617900.0,7.26,7.3,7.25,7.29,617900.0
2011-03-14 15:55:00,7.3,7.31,7.29,7.3,1139400.0,7.3,7.31,7.29,7.3,1139400.0
2011-03-15 09:30:00,7.08,7.17,7.07,7.07,357000.0,7.08,7.17,7.07,7.07,357000.0
2011-03-15 09:35:00,7.07,7.1,7.06,7.08,352400.0,7.07,7.1,7.06,7.08,352400.0
2011-03-15 09:40:00,7.07,7.08,7.05,7.05,241700.0,7.07,7.08,7.05,7.05,241700.0
2011-03-15 09:45:00,7.05,7.06,7.05,7.06,95500.0,7.05,7.06,7.05,7.06,95500.0
2011-03-15 09:50:00,7.06,7.06,7.02,7.03,793700.0,7.06,7.06,7.02,7.03,793700.0
2011-03-15 09:55:00,7.04,7.04,7.0,7.0,304300.0,7.04,7.04,7.0,7.0,304300.0
2011-03-15 10:00:00,7.01,7.04,6.99,7.0,853700.0,7.01,7.04,6.99,7.0,853700.0
2011-03-15 10:05:00,7.01,7.01,6.96,6.99,325300.0,7.01,7.01,6.96,6.99,325300.0
2011-03-15 10:10:00,6.99,7.0,6.97,6.99,312700.0,6.99,7.0,6.97,6.99,312700.0
2011-03-15 10:15:00,6.99,6.99,6.97,6.99,1167400.0,6.99,6.99,6.97,6.99,1167400.0
2011-03-15 10:20:00,6.99,6.99,6.97,6.97,429400.0,6.99,6.99,6.97,6.97,429400.0
2011-03-15 10:25:00,6.98,6.99,6.97,6.99,110600.0,6.98,6.99,6.97,6.99,110600.0
2011-03-15 10:30:00,6.98,7.01,6.97,6.99,710400.0,6.98,7.01,6.97,6.99,710400.0
2011-03-15 10:35:00,6.99,7.0,6.98,6.98,235600.0,6.99,7.0,6.98,6.98,235600.0
2011-03-15 10:40:00,6.98,7.01,6.98,7.0,312600.0,6.98,7.01,6.98,7.0,312600.0
2011-03-15 10:45:00,7.0,7.02,6.99,7.01,445000.0,7.0,7.02,6.99,7.01,445000.0
2011-03-15 10:50:00,7.0,7.08,7.0,7.07,1139900.0,7.0,7.08,7.0,7.07,1139900.0
2011-03-15 10:55:00,7.07,7.15,7.06,7.14,1186000.0,7.07,7.15,7.06,7.14,1186000.0
2011-03-15 11:00:00,7.14,7.15,7.08,7.08,481400.0,7.14,7.15,7.08,7.08,481400.0
2011-03-15 11:05:00,7.08,7.12,7.07,7.11,310700.0,7.08,7.12,7.07,7.11,310700.0
2011-03-15 11:10:00,7.11,7.14,7.09,7.13,279300.0,7.11,7.14,7.09,7.13,279300.0
2011-03-15 11:15:00,7.13,7.14,7.11,7.13,161300.0,7.13,7.14,7.11,7.13,161300.0
2011-03-15 11:20:00,7.12,7.13,7.1,7.1,142100.0,7.12,7.13,7.1,7.1,142100.0
2011-03-15 11:25:00,7.1,7.12,7.09,7.12,140900.0,7.1,7.12,7.09,7.12,140900.0
2011-03-15 11:30:00,7.11,7.13,7.11,7.12,151200.0,7.11,7.13,7.11,7.12,151200.0
2011-03-15 11:35:00,7.12,7.13,7.12,7.13,73500.0,7.12,7.13,7.12,7.13,73500.0
2011-03-15 11:40:00,7.13,7.15,7.12,7.14,272400.0,7.13,7.15,7.12,7.14,272400.0
2011-03-15 11:45:00,7.14,7.18,7.13,7.17,304500.0,7.14,7.18,7.13,7.17,304500.0
2011-03-15 11:50:00,7.17,7.17,7.14,7.14,273100.0,7.17,7.17,7.14,7.14,273100.0
2011-03-15 11:55:00,7.14,7.16,7.14,7.15,75300.0,7.14,7.16,7.14,7.15,75300.0
2011-03-15 12:00:00,7.15,7.18,7.15,7.18,128900.0,7.15,7.18,7.15,7.18,128900.0
2011-03-15 12:05:00,7.18,7.18,7.17,7.17,63400.0,7.18,7.18,7.17,7.17,63400.0
2011-03-15 12:10:00,7.18,7.18,7.14,7.16,198500.0,7.18,7.18,7.14,7.16,198500.0
2011-03-15 12:15:00,7.16,7.17,7.13,7.13,95300.0,7.16,7.17,7.13,7.13,95300.0
2011-03-15 12:20:00,7.13,7.14,7.13,7.13,40800.0,7.13,7.14,7.13,7.13,40800.0
2011-03-15 12:25:00,7.13,7.16,7.13,7.15,96600.0,7.13,7.16,7.13,7.15,96600.0
2011-03-15 12:30:00,7.16,7.16,7.14,7.15,112700.0,7.16,7.16,7.14,7.15,112700.0
2011-03-15 12:35:00,7.14,7.15,7.14,7.14,70900.0,7.14,7.15,7.14,7.14,70900.0
2011-03-15 12:40:00,7.14,7.15,7.1,7.1,107900.0,7.14,7.15,7.1,7.1,107900.0
2011-03-15 12:45:00,7.1,7.11,7.08,7.08,78600.0,7.1,7.11,7.08,7.08,78600.0
2011-03-15 12:50:00,7.08,7.1,7.08,7.09,66800.0,7.08,7.1,7.08,7.09,66800.0
2011-03-15 12:55:00,7.08,7.09,7.08,7.09,38600.0,7.08,7.09,7.08,7.09,38600.0
2011-03-15 13:00:00,7.09,7.09,7.08,7.08,53700.0,7.09,7.09,7.08,7.08,53700.0
2011-03-15 13:05:00,7.08,7.09,7.07,7.07,74300.0,7.08,7.09,7.07,7.07,74300.0
2011-03-15 13:10:00,7.07,7.1,7.07,7.1,85500.0,7.07,7.1,7.07,7.1,85500.0
2011-03-15 13:15:00,7.1,7.1,7.07,7.07,106900.0,7.1,7.1,7.07,7.07,106900.0
2011-03-15 13:20:00,7.07,7.08,7.07,7.07,28500.0,7.07,7.08,7.07,7.07,28500.0
2011-03-15 13:25:00,7.07,7.08,7.04,7.08,319100.0,7.07,7.08,7.04,7.08,319100.0
2011-03-15 13:30:00,7.08,7.08,7.07,7.07,19100.0,7.08,7.08,7.07,7.07,19100.0
2011-03-15 13:35:00,7.07,7.08,7.05,7.06,182800.0,7.07,7.08,7.05,7.06,182800.0
2011-03-15 13:40:00,7.06,7.07,7.05,7.05,140000.0,7.06,7.07,7.05,7.05,140000.0
2011-03-15 13:45:00,7.05,7.06,7.05,7.05,54400.0,7.05,7.06,7.05,7.05,54400.0
2011-03-15 13:50:00,7.05,7.08,7.05,7.06,155200.0,7.05,7.08,7.05,7.06,155200.0
2011-03-15 13:55:00,7.06,7.07,7.06,7.06,21400.0,7.06,7.07,7.06,7.06,21400.0
2011-03-15 14:00:00,7.06,7.07,7.06,7.07,47100.0,7.06,7.07,7.06,7.07,47100.0
2011-03-15 14:05:00,7.06,7.07,7.06,7.06,35200.0,7.06,7.07,7.06,7.06,35200.0
2011-03-15 14:10:00,7.06,7.07,7.06,7.07,43100.0,7.06,7.07,7.06,7.07,43100.0
2011-03-15 14:15:00,7.06,7.08,7.05,7.07,425200.0,7.06,7.08,7.05,7.07,425200.0
2011-03-15 14:20:00,7.07,7.11,7.06,7.1,67700.0,7.07,7.11,7.06,7.1,67700.0
2011-03-15 14:25:00,7.1,7.12,7.09,7.12,103600.0,7.1,7.12,7.09,7.12,103600.0
2011-03-15 14:30:00,7.12,7.12,7.1,7.12,43700.0,7.12,7.12,7.1,7.12,43700.0
2011-03-15 14:35:00,7.12,7.12,7.11,7.12,24200.0,7.12,7.12,7.11,7.12,24200.0
2011-03-15 14:40:00,7.12,7.12,7.11,7.12,30600.0,7.12,7.12,7.11,7.12,30600.0
2011-03-15 14:45:00,7.12,7.14,7.11,7.14,64100.0,7.12,7.14,7.11,7.14,64100.0
2011-03-15 14:50:00,7.14,7.14,7.11,7.12,75900.0,7.14,7.14,7.11,7.12,75900.0
2011-03-15 14:55:00,7.12,7.12,7.11,7.12,55200.0,7.12,7.12,7.11,7.12,55200.0
2011-03-15 15:00:00,7.11,7.12,7.11,7.12,62700.0,7.11,7.12,7.11,7.12,62700.0
2011-03-15 15:05:00,7.12,7.12,7.11,7.12,50100.0,7.12,7.12,7.11,7.12,50100.0
2011-03-15 15:10:00,7.11,7.12,7.11,7.12,64100.0,7.11,7.12,7.11,7.12,64100.0
2011-03-15 15:15:00,7.12,7.12,7.11,7.12,45400.0,7.12,7.12,7.11,7.12,45400.0
2011-03-15 15:20:00,7.12,7.13,7.11,7.13,179900.0,7.12,7.13,7.11,7.13,179900.0
2011-03-15 15:25:00,7.13,7.14,7.12,7.13,210100.0,7.13,7.14,7.12,7.13,210100.0
2011-03-15 15:30:00,7.12,7.14,7.12,7.14,147300.0,7.12,7.14,7.12,7.14,147300.0
2011-03-15 15:35:00,7.13,7.14,7.13,7.14,120400.0,7.13,7.14,7.13,7.14,120400.0
2011-03-15 15:40:00,7.14,7.16,7.13,7.15,187300.0,7.14,7.16,7.13,7.15,187300.0
2011-03-15 15:45:00,7.16,7.16,7.11,7.11,605700.0,7.16,7.16,7.11,7.11,605700.0
2011-03-15 15:50:00,7.11,7.12,7.09,7.1,345300.0,7.11,7.12,7.09,7.1,345300.0
2011-03-15 15:55:00,7.09,7.1,7.08,7.08,895600.0,7.09,7.1,7.08,7.08,895600.0
2011-03-16 09:30:00,7.05,7.09,7.03,7.06,238300.0,7.05,7.09,7.03,7.06,238300.0
2011-03-16 09:35:00,7.05,7.06,7.02,7.03,155500.0,7.05,7.06,7.02,7.03,155500.0
2011-03-16 09:40:00,7.03,7.04,6.99,7.03,298500.0,7.03,7.04,6.99,7.03,298500.0
2011-03-16 09:45:00,7.02,7.04,6.98,6.98,380100.0,7.02,7.04,6.98,6.98,380100.0
2011-03-16 09:50:00,6.99,7.01,6.98,6.98,515300.0,6.99,7.01,6.98,6.98,515300.0
2011-03-16 09:55:00,6.98,6.99,6.98,6.99,190100.0,6.98,6.99,6.98,6.99,190100.0
2011-03-16 10:00:00,6.98,6.99,6.97,6.98,256000.0,6.98,6.99,6.97,6.98,256000.0
2011-03-16 10:05:00,6.97,6.99,6.97,6.98,312800.0,6.97,6.99,6.97,6.98,312800.0
2011-03-16 10:10:00,6.99,7.0,6.98,6.99,1397500.0,6.99,7.0,6.98,6.99,1397500.0
2011-03-16 10:15:00,6.99,7.02,6.99,7.0,709300.0,6.99,7.02,6.99,7.0,709300.0
2011-03-16 10:20:00,7.0,7.05,7.0,7.02,667000.0,7.0,7.05,7.0,7.02,667000.0
2011-03-16 10:25:00,7.03,7.05,7.02,7.03,749500.0,7.03,7.05,7.02,7.03,749500.0
2011-03-16 10:30:00,7.04,7.08,7.04,7.07,388300.0,7.04,7.08,7.04,7.07,388300.0
2011-03-16 10:35:00,7.07,7.08,7.03,7.05,1194100.0,7.07,7.08,7.03,7.05,1194100.0
2011-03-16 10:40:00,7.06,7.07,7.04,7.04,649800.0,7.06,7.07,7.04,7.04,649800.0
2011-03-16 10:45:00,7.04,7.12,7.04,7.12,340200.0,7.04,7.12,7.04,7.12,340200.0
2011-03-16 10:50:00,7.12,7.12,7.07,7.07,137900.0,7.12,7.12,7.07,7.07,137900.0
2011-03-16 10:55:00,7.07,7.09,7.03,7.03,355200.0,7.07,7.09,7.03,7.03,355200.0
2011-03-16 11:00:00,7.03,7.06,6.99,7.04,1813800.0,7.03,7.06,6.99,7.04,1813800.0
2011-03-16 11:05:00,7.04,7.04,6.97,7.03,465600.0,7.04,7.04,6.97,7.03,465600.0
2011-03-16 11:10:00,7.03,7.05,7.01,7.03,252000.0,7.03,7.05,7.01,7.03,252000.0
2011-03-16 11:15:00,7.04,7.05,7.02,7.04,195500.0,7.04,7.05,7.02,7.04,195500.0
2011-03-16 11:20:00,7.04,7.05,7.02,7.03,154400.0,7.04,7.05,7.02,7.03,154400.0
2011-03-16 11:25:00,7.03,7.05,7.02,7.05,118800.0,7.03,7.05,7.02,7.05,118800.0
2011-03-16 11:30:00,7.05,7.08,7.05,7.08,90700.0,7.05,7.08,7.05,7.08,90700.0
2011-03-16 11:35:00,7.08,7.09,7.05,7.07,311700.0,7.08,7.09,7.05,7.07,311700.0
2011-03-16 11:40:00,7.07,7.1,7.06,7.09,248500.0,7.07,7.1,7.06,7.09,248500.0
2011-03-16 11:45:00,7.09,7.09,7.06,7.08,195700.0,7.09,7.09,7.06,7.08,195700.0
2011-03-16 11:50:00,7.08,7.08,7.06,7.06,94700.0,7.08,7.08,7.06,7.06,94700.0
2011-03-16 11:55:00,7.07,7.07,7.05,7.07,99600.0,7.07,7.07,7.05,7.07,99600.0
2011-03-16 12:00:00,7.07,7.07,7.02,7.03,176200.0,7.07,7.07,7.02,7.03,176200.0
2011-03-16 12:05:00,7.02,7.04,7.01,7.04,105500.0,7.02,7.04,7.01,7.04,105500.0
2011-03-16 12:10:00,7.04,7.04,7.0,7.01,145800.0,7.04,7.04,7.0,7.01,145800.0
2011-03-16 12:15:00,7.01,7.01,6.97,7.0,298700.0,7.01,7.01,6.97,7.0,298700.0
2011-03-16 12:20:00,7.0,7.01,6.98,7.01,257100.0,7.0,7.01,6.98,7.01,257100.0
2011-03-16 12:25:00,7.01,7.03,7.0,7.02,91900.0,7.01,7.03,7.0,7.02,91900.0
2011-03-16 12:30:00,7.02,7.03,7.01,7.01,101100.0,7.02,7.03,7.01,7.01,101100.0
2011-03-16 12:35:00,7.01,7.02,6.98,6.99,271700.0,7.01,7.02,6.98,6.99,271700.0
2011-03-16 12:40:00,6.99,6.99,6.96,6.97,230400.0,6.99,6.99,6.96,6.97,230400.0
2011-03-16 12:45:00,6.97,7.02,6.96,7.02,363000.0,6.97,7.02,6.96,7.02,363000.0
2011-03-16 12:50:00,7.02,7.02,7.0,7.02,63000.0,7.02,7.02,7.0,7.02,63000.0
2011-03-16 12:55:00,7.02,7.02,7.01,7.01,5300.0,7.02,7.02,7.01,7.01,5300.0
2011-03-16 13:00:00,7.01,7.02,7.01,7.02,11300.0,7.01,7.02,7.01,7.02,11300.0
2011-03-16 13:05:00,7.01,7.02,6.99,7.0,141000.0,7.01,7.02,6.99,7.0,141000.0
2011-03-16 13:10:00,7.0,7.0,6.99,6.99,117100.0,7.0,7.0,6.99,6.99,117100.0
2011-03-16 13:15:00,6.99,7.0,6.99,7.0,9000.0,6.99,7.0,6.99,7.0,9000.0
2011-03-16 13:20:00,7.0,7.0,6.97,6.98,77100.0,7.0,7.0,6.97,6.98,77100.0
2011-03-16 13:25:00,6.98,6.98,6.95,6.98,140200.0,6.98,6.98,6.95,6.98,140200.0
2011-03-16 13:30:00,6.98,6.98,6.96,6.96,81600.0,6.98,6.98,6.96,6.96,81600.0
2011-03-16 13:35:00,6.97,6.97,6.95,6.96,63700.0,6.97,6.97,6.95,6.96,63700.0
2011-03-16 13:40:00,6.96,6.96,6.93,6.95,149300.0,6.96,6.96,6.93,6.95,149300.0
2011-03-16 13:45:00,6.95,6.95,6.93,6.95,78600.0,6.95,6.95,6.93,6.95,78600.0
2011-03-16 13:50:00,6.95,6.95,6.94,6.95,28000.0,6.95,6.95,6.94,6.95,28000.0
2011-03-16 13:55:00,6.95,6.95,6.94,6.95,62300.0,6.95,6.95,6.94,6.95,62300.0
2011-03-16 14:00:00,6.95,6.95,6.93,6.95,295900.0,6.95,6.95,6.93,6.95,295900.0
2011-03-16 14:05:00,6.95,6.95,6.92,6.94,283400.0,6.95,6.95,6.92,6.94,283400.0
2011-03-16 14:10:00,6.94,6.94,6.9,6.92,396500.0,6.94,6.94,6.9,6.92,396500.0
2011-03-16 14:15:00,6.91,6.92,6.89,6.89,325400.0,6.91,6.92,6.89,6.89,325400.0
2011-03-16 14:20:00,6.9,6.92,6.88,6.92,290400.0,6.9,6.92,6.88,6.92,290400.0
2011-03-16 14:25:00,6.92,6.93,6.91,6.92,87600.0,6.92,6.93,6.91,6.92,87600.0
2011-03-16 14:30:00,6.92,6.94,6.9,6.91,175700.0,6.92,6.94,6.9,6.91,175700.0
2011-03-16 14:35:00,6.91,6.95,6.91,6.94,98500.0,6.91,6.95,6.91,6.94,98500.0
2011-03-16 14:40:00,6.94,6.98,6.94,6.96,201500.0,6.94,6.98,6.94,6.96,201500.0
2011-03-16 14:45:00,6.95,6.99,6.95,6.97,114900.0,6.95,6.99,6.95,6.97,114900.0
2011-03-16 14:50:00,6.97,6.98,6.96,6.96,86400.0,6.97,6.98,6.96,6.96,86400.0
2011-03-16 14:55:00,6.97,7.0,6.97,6.97,144100.0,6.97,7.0,6.97,6.97,144100.0
2011-03-16 15:00:00,6.98,6.99,6.97,6.99,52700.0,6.98,6.99,6.97,6.99,52700.0
2011-03-16 15:05:00,6.99,6.99,6.97,6.98,112900.0,6.99,6.99,6.97,6.98,112900.0
2011-03-16 15:10:00,6.99,7.0,6.96,6.97,138500.0,6.99,7.0,6.96,6.97,138500.0
2011-03-16 15:15:00,6.97,6.99,6.96,6.99,147100.0,6.97,6.99,6.96,6.99,147100.0
2011-03-16 15:20:00,6.99,7.0,6.98,6.99,190700.0,6.99,7.0,6.98,6.99,190700.0
2011-03-16 15:25:00,6.98,7.0,6.96,6.98,197400.0,6.98,7.0,6.96,6.98,197400.0
2011-03-16 15:30:00,6.97,6.98,6.95,6.96,251600.0,6.97,6.98,6.95,6.96,251600.0
2011-03-16 15:35:00,6.97,6.99,6.96,6.97,167500.0,6.97,6.99,6.96,6.97,167500.0
2011-03-16 15:40:00,6.97,6.99,6.96,6.97,425700.0,6.97,6.99,6.96,6.97,425700.0
2011-03-16 15:45:00,6.97,6.98,6.93,6.96,710200.0,6.97,6.98,6.93,6.96,710200.0
2011-03-16 15:50:00,6.97,6.97,6.94,6.95,292700.0,6.97,6.97,6.94,6.95,292700.0
2011-03-16 15:55:00,6.95,6.95,6.93,6.93,624600.0,6.95,6.95,6.93,6.93,624600.0
2011-03-17 09:30:00,7.03,7.05,7.0,7.05,285100.0,7.03,7.05,7.0,7.05,285100.0
2011-03-17 09:35:00,7.04,7.06,7.01,7.02,199300.0,7.04,7.06,7.01,7.02,199300.0
2011-03-17 09:40:00,7.02,7.03,6.96,6.97,355500.0,7.02,7.03,6.96,6.97,355500.0
2011-03-17 09:45:00,6.97,7.01,6.96,7.0,437100.0,6.97,7.01,6.96,7.0,437100.0
2011-03-17 09:50:00,7.0,7.01,7.0,7.0,227800.0,7.0,7.01,7.0,7.0,227800.0
2011-03-17 09:55:00,7.0,7.04,7.0,7.02,126200.0,7.0,7.04,7.0,7.02,126200.0
2011-03-17 10:00:00,7.02,7.04,7.01,7.03,169400.0,7.02,7.04,7.01,7.03,169400.0
2011-03-17 10:05:00,7.04,7.04,7.01,7.04,338800.0,7.04,7.04,7.01,7.04,338800.0
2011-03-17 10:10:00,7.04,7.04,6.99,7.0,275400.0,7.04,7.04,6.99,7.0,275400.0
2011-03-17 10:15:00,7.0,7.01,6.99,7.0,463600.0,7.0,7.01,6.99,7.0,463600.0
2011-03-17 10:20:00,7.0,7.03,7.0,7.02,261600.0,7.0,7.03,7.0,7.02,261600.0
2011-03-17 10:25:00,7.02,7.04,7.01,7.03,131200.0,7.02,7.04,7.01,7.03,131200.0
2011-03-17 10:30:00,7.04,7.05,7.03,7.04,84000.0,7.04,7.05,7.03,7.04,84000.0
2011-03-17 10:35:00,7.04,7.06,7.03,7.06,192800.0,7.04,7.06,7.03,7.06,192800.0
2011-03-17 10:40:00,7.05,7.06,7.04,7.06,178800.0,7.05,7.06,7.04,7.06,178800.0
2011-03-17 10:45:00,7.05,7.07,7.05,7.07,131500.0,7.05,7.07,7.05,7.07,131500.0
2011-03-17 10:50:00,7.07,7.07,7.04,7.05,739800.0,7.07,7.07,7.04,7.05,739800.0
2011-03-17 10:55:00,7.04,7.05,7.02,7.03,256700.0,7.04,7.05,7.02,7.03,256700.0
2011-03-17 11:00:00,7.03,7.04,7.02,7.04,67100.0,7.03,7.04,7.02,7.04,67100.0
2011-03-17 11:05:00,7.05,7.05,7.01,7.01,325000.0,7.05,7.05,7.01,7.01,325000.0
2011-03-17 11:10:00,7.01,7.02,6.99,6.99,104700.0,7.01,7.02,6.99,6.99,104700.0
2011-03-17 11:15:00,6.99,7.0,6.99,7.0,194600.0,6.99,7.0,6.99,7.0,194600.0
2011-03-17 11:20:00,6.99,7.01,6.98,7.01,457900.0,6.99,7.01,6.98,7.01,457900.0
2011-03-17 11:25:00,7.01,7.03,7.0,7.03,56500.0,7.01,7.03,7.0,7.03,56500.0
2011-03-17 11:30:00,7.03,7.04,7.02,7.04,52500.0,7.03,7.04,7.02,7.04,52500.0
2011-03-17 11:35:00,7.04,7.05,7.04,7.05,51300.0,7.04,7.05,7.04,7.05,51300.0
2011-03-17 11:40:00,7.05,7.07,7.04,7.07,85600.0,7.05,7.07,7.04,7.07,85600.0
2011-03-17 11:45:00,7.07,7.08,7.04,7.08,363200.0,7.07,7.08,7.04,7.08,363200.0
2011-03-17 11:50:00,7.08,7.09,7.06,7.07,172900.0,7.08,7.09,7.06,7.07,172900.0
2011-03-17 11:55:00,7.07,7.07,7.05,7.05,72400.0,7.07,7.07,7.05,7.05,72400.0
2011-03-17 12:00:00,7.05,7.07,7.04,7.06,192400.0,7.05,7.07,7.04,7.06,192400.0
2011-03-17 12:05:00,7.06,7.08,7.06,7.08,39600.0,7.06,7.08,7.06,7.08,39600.0
2011-03-17 12:10:00,7.08,7.09,7.06,7.07,181400.0,7.08,7.09,7.06,7.07,181400.0
2011-03-17 12:15:00,7.07,7.08,7.05,7.06,448000.0,7.07,7.08,7.05,7.06,448000.0
2011-03-17 12:20:00,7.05,7.07,7.04,7.05,212900.0,7.05,7.07,7.04,7.05,212900.0
2011-03-17 12:25:00,7.05,7.07,7.04,7.06,252000.0,7.05,7.07,7.04,7.06,252000.0
2011-03-17 12:30:00,7.06,7.09,7.06,7.08,40400.0,7.06,7.09,7.06,7.08,40400.0
2011-03-17 12:35:00,7.08,7.09,7.08,7.08,33600.0,7.08,7.09,7.08,7.08,33600.0
2011-03-17 12:40:00,7.08,7.09,7.08,7.09,43300.0,7.08,7.09,7.08,7.09,43300.0
2011-03-17 12:45:00,7.08,7.09,7.07,7.08,85800.0,7.08,7.09,7.07,7.08,85800.0
2011-03-17 12:50:00,7.08,7.09,7.07,7.08,62900.0,7.08,7.09,7.07,7.08,62900.0
2011-03-17 12:55:00,7.08,7.09,7.07,7.08,40300.0,7.08,7.09,7.07,7.08,40300.0
2011-03-17 13:00:00,7.07,7.09,7.06,7.07,187400.0,7.07,7.09,7.06,7.07,187400.0
2011-03-17 13:05:00,7.08,7.08,7.07,7.08,47100.0,7.08,7.08,7.07,7.08,47100.0
2011-03-17 13:10:00,7.08,7.09,7.06,7.07,98800.0,7.08,7.09,7.06,7.07,98800.0
2011-03-17 13:15:00,7.07,7.08,7.06,7.07,50500.0,7.07,7.08,7.06,7.07,50500.0
2011-03-17 13:20:00,7.07,7.07,7.05,7.06,58600.0,7.07,7.07,7.05,7.06,58600.0
2011-03-17 13:25:00,7.06,7.06,7.05,7.05,112000.0,7.06,7.06,7.05,7.05,112000.0
2011-03-17 13:30:00,7.05,7.06,7.05,7.06,61000.0,7.05,7.06,7.05,7.06,61000.0
2011-03-17 13:35:00,7.06,7.07,7.05,7.06,82100.0,7.06,7.07,7.05,7.06,82100.0
2011-03-17 13:40:00,7.06,7.06,7.05,7.06,56100.0,7.06,7.06,7.05,7.06,56100.0
2011-03-17 13:45:00,7.06,7.07,7.05,7.07,90800.0,7.06,7.07,7.05,7.07,90800.0
2011-03-17 13:50:00,7.07,7.07,7.04,7.05,438000.0,7.07,7.07,7.04,7.05,438000.0
2011-03-17 13:55:00,7.05,7.07,7.05,7.06,84800.0,7.05,7.07,7.05,7.06,84800.0
2011-03-17 14:00:00,7.06,7.08,7.05,7.07,578500.0,7.06,7.08,7.05,7.07,578500.0
2011-03-17 14:05:00,7.07,7.07,7.05,7.05,102800.0,7.07,7.07,7.05,7.05,102800.0
2011-03-17 14:10:00,7.06,7.07,7.05,7.07,241300.0,7.06,7.07,7.05,7.07,241300.0
2011-03-17 14:15:00,7.08,7.08,7.07,7.07,57000.0,7.08,7.08,7.07,7.07,57000.0
2011-03-17 14:20:00,7.07,7.09,7.07,7.08,140200.0,7.07,7.09,7.07,7.08,140200.0
2011-03-17 14:25:00,7.08,7.1,7.07,7.09,139800.0,7.08,7.1,7.07,7.09,139800.0
2011-03-17 14:30:00,7.09,7.1,7.08,7.1,88600.0,7.09,7.1,7.08,7.1,88600.0
2011-03-17 14:35:00,7.1,7.11,7.1,7.1,63000.0,7.1,7.11,7.1,7.1,63000.0
2011-03-17 14:40:00,7.11,7.11,7.09,7.11,349600.0,7.11,7.11,7.09,7.11,349600.0
2011-03-17 14:45:00,7.1,7.11,7.09,7.1,402900.0,7.1,7.11,7.09,7.1,402900.0
2011-03-17 14:50:00,7.09,7.11,7.09,7.11,195400.0,7.09,7.11,7.09,7.11,195400.0
2011-03-17 14:55:00,7.1,7.12,7.09,7.1,389600.0,7.1,7.12,7.09,7.1,389600.0
2011-03-17 15:00:00,7.09,7.12,7.09,7.11,312800.0,7.09,7.12,7.09,7.11,312800.0
2011-03-17 15:05:00,7.11,7.12,7.1,7.12,168500.0,7.11,7.12,7.1,7.12,168500.0
2011-03-17 15:10:00,7.12,7.13,7.11,7.12,131800.0,7.12,7.13,7.11,7.12,131800.0
2011-03-17 15:15:00,7.11,7.12,7.11,7.12,104600.0,7.11,7.12,7.11,7.12,104600.0
2011-03-17 15:20:00,7.12,7.14,7.11,7.13,206000.0,7.12,7.14,7.11,7.13,206000.0
2011-03-17 15:25:00,7.13,7.13,7.12,7.13,101100.0,7.13,7.13,7.12,7.13,101100.0
2011-03-17 15:30:00,7.12,7.14,7.11,7.13,289900.0,7.12,7.14,7.11,7.13,289900.0
2011-03-17 15:35:00,7.13,7.14,7.12,7.14,144100.0,7.13,7.14,7.12,7.14,144100.0
2011-03-17 15:40:00,7.13,7.15,7.12,7.13,463800.0,7.13,7.15,7.12,7.13,463800.0
2011-03-17 15:45:00,7.14,7.15,7.11,7.12,1348300.0,7.14,7.15,7.11,7.12,1348300.0
2011-03-17 15:50:00,7.12,7.12,7.11,7.12,99100.0,7.12,7.12,7.11,7.12,99100.0
2011-03-17 15:55:00,7.12,7.13,7.1,7.11,2325600.0,7.12,7.13,7.1,7.11,2325600.0
2011-03-18 09:30:00,7.22,7.25,7.13,7.17,1585700.0,7.22,7.25,7.13,7.17,1585700.0
2011-03-18 09:35:00,7.17,7.22,7.15,7.17,303900.0,7.17,7.22,7.15,7.17,303900.0
2011-03-18 09:40:00,7.18,7.19,7.17,7.18,268500.0,7.18,7.19,7.17,7.18,268500.0
2011-03-18 09:45:00,7.18,7.19,7.16,7.18,193100.0,7.18,7.19,7.16,7.18,193100.0
2011-03-18 09:50:00,7.19,7.22,7.19,7.21,148400.0,7.19,7.22,7.19,7.21,148400.0
2011-03-18 09:55:00,7.21,7.21,7.19,7.2,83700.0,7.21,7.21,7.19,7.2,83700.0
2011-03-18 10:00:00,7.2,7.21,7.18,7.18,288500.0,7.2,7.21,7.18,7.18,288500.0
2011-03-18 10:05:00,7.18,7.2,7.18,7.19,384400.0,7.18,7.2,7.18,7.19,384400.0
2011-03-18 10:10:00,7.19,7.2,7.16,7.18,339700.0,7.19,7.2,7.16,7.18,339700.0
2011-03-18 10:15:00,7.17,7.19,7.17,7.17,369400.0,7.17,7.19,7.17,7.17,369400.0
2011-03-18 10:20:00,7.17,7.19,7.15,7.19,291500.0,7.17,7.19,7.15,7.19,291500.0
2011-03-18 10:25:00,7.19,7.19,7.16,7.18,119900.0,7.19,7.19,7.16,7.18,119900.0
2011-03-18 10:30:00,7.18,7.21,7.17,7.2,202400.0,7.18,7.21,7.17,7.2,202400.0
2011-03-18 10:35:00,7.2,7.21,7.2,7.21,70300.0,7.2,7.21,7.2,7.21,70300.0
2011-03-18 10:40:00,7.2,7.21,7.19,7.2,184200.0,7.2,7.21,7.19,7.2,184200.0
2011-03-18 10:45:00,7.2,7.2,7.19,7.2,40100.0,7.2,7.2,7.19,7.2,40100.0
2011-03-18 10:50:00,7.2,7.21,7.2,7.21,64100.0,7.2,7.21,7.2,7.21,64100.0
2011-03-18 10:55:00,7.21,7.21,7.2,7.21,97300.0,7.21,7.21,7.2,7.21,97300.0
2011-03-18 11:00:00,7.21,7.22,7.2,7.22,327300.0,7.21,7.22,7.2,7.22,327300.0
2011-03-18 11:05:00,7.22,7.22,7.21,7.22,13300.0,7.22,7.22,7.21,7.22,13300.0
2011-03-18 11:10:00,7.22,7.22,7.21,7.22,21600.0,7.22,7.22,7.21,7.22,21600.0
2011-03-18 11:15:00,7.22,7.22,7.2,7.22,136700.0,7.22,7.22,7.2,7.22,136700.0
2011-03-18 11:20:00,7.21,7.22,7.19,7.19,99600.0,7.21,7.22,7.19,7.19,99600.0
2011-03-18 11:25:00,7.19,7.2,7.19,7.19,65900.0,7.19,7.2,7.19,7.19,65900.0
2011-03-18 11:30:00,7.2,7.2,7.19,7.2,26800.0,7.2,7.2,7.19,7.2,26800.0
2011-03-18 11:35:00,7.2,7.22,7.19,7.21,99500.0,7.2,7.22,7.19,7.21,99500.0
2011-03-18 11:40:00,7.22,7.22,7.19,7.19,92000.0,7.22,7.22,7.19,7.19,92000.0
2011-03-18 11:45:00,7.2,7.2,7.17,7.19,123800.0,7.2,7.2,7.17,7.19,123800.0
2011-03-18 11:50:00,7.19,7.2,7.19,7.2,13100.0,7.19,7.2,7.19,7.2,13100.0
2011-03-18 11:55:00,7.2,7.2,7.19,7.19,79900.0,7.2,7.2,7.19,7.19,79900.0
2011-03-18 12:00:00,7.19,7.19,7.18,7.18,34900.0,7.19,7.19,7.18,7.18,34900.0
2011-03-18 12:05:00,7.18,7.19,7.18,7.19,19800.0,7.18,7.19,7.18,7.19,19800.0
2011-03-18 12:10:00,7.19,7.19,7.18,7.19,25400.0,7.19,7.19,7.18,7.19,25400.0
2011-03-18 12:15:00,7.18,7.19,7.18,7.19,10200.0,7.18,7.19,7.18,7.19,10200.0
2011-03-18 12:20:00,7.19,7.2,7.18,7.19,145300.0,7.19,7.2,7.18,7.19,145300.0
2011-03-18 12:25:00,7.19,7.19,7.17,7.17,33500.0,7.19,7.19,7.17,7.17,33500.0
2011-03-18 12:30:00,7.18,7.18,7.17,7.17,12200.0,7.18,7.18,7.17,7.17,12200.0
2011-03-18 12:35:00,7.17,7.18,7.17,7.18,18200.0,7.17,7.18,7.17,7.18,18200.0
2011-03-18 12:40:00,7.18,7.18,7.17,7.17,18900.0,7.18,7.18,7.17,7.17,18900.0
2011-03-18 12:45:00,7.17,7.18,7.17,7.18,25300.0,7.17,7.18,7.17,7.18,25300.0
2011-03-18 12:50:00,7.18,7.19,7.17,7.17,153700.0,7.18,7.19,7.17,7.17,153700.0
2011-03-18 12:55:00,7.17,7.19,7.17,7.19,66500.0,7.17,7.19,7.17,7.19,66500.0
2011-03-18 13:00:00,7.19,7.19,7.18,7.18,10700.0,7.19,7.19,7.18,7.18,10700.0
2011-03-18 13:05:00,7.19,7.19,7.18,7.18,11400.0,7.19,7.19,7.18,7.18,11400.0
2011-03-18 13:10:00,7.19,7.19,7.18,7.19,11400.0,7.19,7.19,7.18,7.19,11400.0
2011-03-18 13:15:00,7.19,7.19,7.18,7.19,8900.0,7.19,7.19,7.18,7.19,8900.0
2011-03-18 13:20:00,7.19,7.19,7.17,7.17,68400.0,7.19,7.19,7.17,7.17,68400.0
2011-03-18 13:25:00,7.17,7.18,7.17,7.17,13200.0,7.17,7.18,7.17,7.17,13200.0
2011-03-18 13:30:00,7.18,7.18,7.17,7.17,13300.0,7.18,7.18,7.17,7.17,13300.0
2011-03-18 13:35:00,7.17,7.18,7.17,7.18,12700.0,7.17,7.18,7.17,7.18,12700.0
2011-03-18 13:40:00,7.18,7.18,7.17,7.17,31500.0,7.18,7.18,7.17,7.17,31500.0
2011-03-18 13:45:00,7.18,7.18,7.17,7.18,34100.0,7.18,7.18,7.17,7.18,34100.0
2011-03-18 13:50:00,7.18,7.18,7.17,7.18,16900.0,7.18,7.18,7.17,7.18,16900.0
2011-03-18 13:55:00,7.18,7.18,7.17,7.17,58200.0,7.18,7.18,7.17,7.17,58200.0
2011-03-18 14:00:00,7.17,7.18,7.16,7.16,90500.0,7.17,7.18,7.16,7.16,90500.0
2011-03-18 14:05:00,7.16,7.17,7.15,7.15,77300.0,7.16,7.17,7.15,7.15,77300.0
2011-03-18 14:10:00,7.16,7.16,7.15,7.15,84400.0,7.16,7.16,7.15,7.15,84400.0
2011-03-18 14:15:00,7.15,7.15,7.13,7.13,64600.0,7.15,7.15,7.13,7.13,64600.0
2011-03-18 14:20:00,7.13,7.14,7.13,7.13,10200.0,7.13,7.14,7.13,7.13,10200.0
2011-03-18 14:25:00,7.14,7.14,7.13,7.14,27100.0,7.14,7.14,7.13,7.14,27100.0
2011-03-18 14:30:00,7.14,7.14,7.13,7.14,34600.0,7.14,7.14,7.13,7.14,34600.0
2011-03-18 14:35:00,7.14,7.14,7.13,7.14,92300.0,7.14,7.14,7.13,7.14,92300.0
2011-03-18 14:40:00,7.14,7.14,7.12,7.12,64700.0,7.14,7.14,7.12,7.12,64700.0
2011-03-18 14:45:00,7.12,7.13,7.12,7.12,27900.0,7.12,7.13,7.12,7.12,27900.0
2011-03-18 14:50:00,7.12,7.13,7.12,7.12,24500.0,7.12,7.13,7.12,7.12,24500.0
2011-03-18 14:55:00,7.13,7.13,7.1,7.1,93600.0,7.13,7.13,7.1,7.1,93600.0
2011-03-18 15:00:00,7.1,7.11,7.1,7.11,72800.0,7.1,7.11,7.1,7.11,72800.0
2011-03-18 15:05:00,7.11,7.11,7.1,7.11,36200.0,7.11,7.11,7.1,7.11,36200.0
2011-03-18 15:10:00,7.11,7.11,7.1,7.11,63200.0,7.11,7.11,7.1,7.11,63200.0
2011-03-18 15:15:00,7.1,7.11,7.1,7.11,52500.0,7.1,7.11,7.1,7.11,52500.0
2011-03-18 15:20:00,7.11,7.11,7.1,7.1,133300.0,7.11,7.11,7.1,7.1,133300.0
2011-03-18 15:25:00,7.1,7.11,7.1,7.1,43800.0,7.1,7.11,7.1,7.1,43800.0
2011-03-18 15:30:00,7.1,7.13,7.1,7.11,274400.0,7.1,7.13,7.1,7.11,274400.0
2011-03-18 15:35:00,7.12,7.13,7.11,7.13,128200.0,7.12,7.13,7.11,7.13,128200.0
2011-03-18 15:40:00,7.13,7.15,7.12,7.15,333400.0,7.13,7.15,7.12,7.15,333400.0
2011-03-18 15:45:00,7.15,7.18,7.15,7.18,431800.0,7.15,7.18,7.15,7.18,431800.0
2011-03-18 15:50:00,7.18,7.19,7.17,7.19,299800.0,7.18,7.19,7.17,7.19,299800.0
2011-03-18 15:55:00,7.19,7.2,7.18,7.19,850900.0,7.19,7.2,7.18,7.19,850900.0
2011-03-21 09:30:00,7.34,7.34,7.21,7.31,233500.0,7.34,7.34,7.21,7.31,233500.0
2011-03-21 09:35:00,7.32,7.33,7.31,7.33,120100.0,7.32,7.33,7.31,7.33,120100.0
2011-03-21 09:40:00,7.33,7.33,7.3,7.33,219800.0,7.33,7.33,7.3,7.33,219800.0
2011-03-21 09:45:00,7.32,7.36,7.32,7.35,233900.0,7.32,7.36,7.32,7.35,233900.0
2011-03-21 09:50:00,7.35,7.35,7.33,7.33,94200.0,7.35,7.35,7.33,7.33,94200.0
2011-03-21 09:55:00,7.34,7.35,7.32,7.32,359000.0,7.34,7.35,7.32,7.32,359000.0
2011-03-21 10:00:00,7.32,7.34,7.31,7.33,464500.0,7.32,7.34,7.31,7.33,464500.0
2011-03-21 10:05:00,7.33,7.35,7.32,7.34,251800.0,7.33,7.35,7.32,7.34,251800.0
2011-03-21 10:10:00,7.34,7.34,7.32,7.33,218700.0,7.34,7.34,7.32,7.33,218700.0
2011-03-21 10:15:00,7.33,7.34,7.32,7.33,89500.0,7.33,7.34,7.32,7.33,89500.0
2011-03-21 10:20:00,7.34,7.34,7.33,7.33,61800.0,7.34,7.34,7.33,7.33,61800.0
2011-03-21 10:25:00,7.33,7.34,7.32,7.34,111200.0,7.33,7.34,7.32,7.34,111200.0
2011-03-21 10:30:00,7.34,7.34,7.33,7.33,63800.0,7.34,7.34,7.33,7.33,63800.0
2011-03-21 10:35:00,7.33,7.34,7.3,7.3,124900.0,7.33,7.34,7.3,7.3,124900.0
2011-03-21 10:40:00,7.31,7.33,7.29,7.32,172200.0,7.31,7.33,7.29,7.32,172200.0
2011-03-21 10:45:00,7.33,7.34,7.32,7.34,98600.0,7.33,7.34,7.32,7.34,98600.0
2011-03-21 10:50:00,7.34,7.34,7.33,7.33,69900.0,7.34,7.34,7.33,7.33,69900.0
2011-03-21 10:55:00,7.33,7.34,7.32,7.33,181900.0,7.33,7.34,7.32,7.33,181900.0
2011-03-21 11:00:00,7.34,7.34,7.33,7.33,139800.0,7.34,7.34,7.33,7.33,139800.0
2011-03-21 11:05:00,7.33,7.34,7.3,7.31,329600.0,7.33,7.34,7.3,7.31,329600.0
2011-03-21 11:10:00,7.3,7.31,7.28,7.29,164400.0,7.3,7.31,7.28,7.29,164400.0
2011-03-21 11:15:00,7.28,7.29,7.28,7.28,48800.0,7.28,7.29,7.28,7.28,48800.0
2011-03-21 11:20:00,7.28,7.29,7.28,7.29,22500.0,7.28,7.29,7.28,7.29,22500.0
2011-03-21 11:25:00,7.29,7.3,7.28,7.28,158400.0,7.29,7.3,7.28,7.28,158400.0
2011-03-21 11:30:00,7.29,7.29,7.28,7.28,32400.0,7.29,7.29,7.28,7.28,32400.0
2011-03-21 11:35:00,7.29,7.29,7.28,7.29,51600.0,7.29,7.29,7.28,7.29,51600.0
2011-03-21 11:40:00,7.29,7.29,7.28,7.28,105500.0,7.29,7.29,7.28,7.28,105500.0
2011-03-21 11:45:00,7.28,7.29,7.28,7.29,30900.0,7.28,7.29,7.28,7.29,30900.0
2011-03-21 11:50:00,7.29,7.29,7.28,7.29,36000.0,7.29,7.29,7.28,7.29,36000.0
2011-03-21 11:55:00,7.28,7.29,7.28,7.28,28400.0,7.28,7.29,7.28,7.28,28400.0
2011-03-21 12:00:00,7.28,7.3,7.27,7.3,151100.0,7.28,7.3,7.27,7.3,151100.0
2011-03-21 12:05:00,7.29,7.3,7.29,7.3,10600.0,7.29,7.3,7.29,7.3,10600.0
2011-03-21 12:10:00,7.29,7.31,7.29,7.31,85200.0,7.29,7.31,7.29,7.31,85200.0
2011-03-21 12:15:00,7.31,7.31,7.3,7.3,57600.0,7.31,7.31,7.3,7.3,57600.0
2011-03-21 12:20:00,7.31,7.31,7.3,7.31,16200.0,7.31,7.31,7.3,7.31,16200.0
2011-03-21 12:25:00,7.31,7.32,7.3,7.32,67400.0,7.31,7.32,7.3,7.32,67400.0
2011-03-21 12:30:00,7.31,7.33,7.31,7.33,121200.0,7.31,7.33,7.31,7.33,121200.0
2011-03-21 12:35:00,7.33,7.33,7.32,7.33,42000.0,7.33,7.33,7.32,7.33,42000.0
2011-03-21 12:40:00,7.33,7.33,7.32,7.33,25800.0,7.33,7.33,7.32,7.33,25800.0
2011-03-21 12:45:00,7.33,7.33,7.32,7.33,30900.0,7.33,7.33,7.32,7.33,30900.0
2011-03-21 12:50:00,7.33,7.33,7.32,7.32,19000.0,7.33,7.33,7.32,7.32,19000.0
2011-03-21 12:55:00,7.32,7.33,7.32,7.33,25100.0,7.32,7.33,7.32,7.33,25100.0
2011-03-21 13:00:00,7.33,7.33,7.32,7.33,20900.0,7.33,7.33,7.32,7.33,20900.0
2011-03-21 13:05:00,7.33,7.33,7.32,7.33,36600.0,7.33,7.33,7.32,7.33,36600.0
2011-03-21 13:10:00,7.33,7.33,7.32,7.33,19700.0,7.33,7.33,7.32,7.33,19700.0
2011-03-21 13:15:00,7.32,7.33,7.32,7.33,15000.0,7.32,7.33,7.32,7.33,15000.0
2011-03-21 13:20:00,7.32,7.33,7.32,7.33,11600.0,7.32,7.33,7.32,7.33,11600.0
2011-03-21 13:25:00,7.33,7.33,7.32,7.33,15100.0,7.33,7.33,7.32,7.33,15100.0
2011-03-21 13:30:00,7.32,7.33,7.32,7.32,7700.0,7.32,7.33,7.32,7.32,7700.0
2011-03-21 13:35:00,7.33,7.33,7.32,7.32,10200.0,7.33,7.33,7.32,7.32,10200.0
2011-03-21 13:40:00,7.33,7.33,7.32,7.32,12800.0,7.33,7.33,7.32,7.32,12800.0
2011-03-21 13:45:00,7.33,7.33,7.32,7.32,31100.0,7.33,7.33,7.32,7.32,31100.0
2011-03-21 13:50:00,7.33,7.33,7.31,7.31,162500.0,7.33,7.33,7.31,7.31,162500.0
2011-03-21 13:55:00,7.31,7.33,7.31,7.33,133300.0,7.31,7.33,7.31,7.33,133300.0
2011-03-21 14:00:00,7.33,7.33,7.32,7.33,15900.0,7.33,7.33,7.32,7.33,15900.0
2011-03-21 14:05:00,7.33,7.33,7.32,7.32,55400.0,7.33,7.33,7.32,7.32,55400.0
2011-03-21 14:10:00,7.33,7.33,7.32,7.32,18500.0,7.33,7.33,7.32,7.32,18500.0
2011-03-21 14:15:00,7.32,7.33,7.32,7.33,8500.0,7.32,7.33,7.32,7.33,8500.0
2011-03-21 14:20:00,7.33,7.33,7.3,7.3,55700.0,7.33,7.33,7.3,7.3,55700.0
2011-03-21 14:25:00,7.3,7.31,7.3,7.31,12200.0,7.3,7.31,7.3,7.31,12200.0
2011-03-21 14:30:00,7.31,7.31,7.3,7.3,10300.0,7.31,7.31,7.3,7.3,10300.0
2011-03-21 14:35:00,7.31,7.31,7.3,7.31,14300.0,7.31,7.31,7.3,7.31,14300.0
2011-03-21 14:40:00,7.31,7.31,7.29,7.3,100100.0,7.31,7.31,7.29,7.3,100100.0
2011-03-21 14:45:00,7.29,7.3,7.29,7.3,13800.0,7.29,7.3,7.29,7.3,13800.0
2011-03-21 14:50:00,7.29,7.3,7.29,7.29,14200.0,7.29,7.3,7.29,7.29,14200.0
2011-03-21 14:55:00,7.3,7.3,7.27,7.28,40200.0,7.3,7.3,7.27,7.28,40200.0
2011-03-21 15:00:00,7.28,7.28,7.27,7.27,11900.0,7.28,7.28,7.27,7.27,11900.0
2011-03-21 15:05:00,7.27,7.28,7.26,7.27,36400.0,7.27,7.28,7.26,7.27,36400.0
2011-03-21 15:10:00,7.27,7.27,7.25,7.25,90900.0,7.27,7.27,7.25,7.25,90900.0
2011-03-21 15:15:00,7.25,7.26,7.23,7.25,182900.0,7.25,7.26,7.23,7.25,182900.0
2011-03-21 15:20:00,7.25,7.25,7.24,7.25,59900.0,7.25,7.25,7.24,7.25,59900.0
2011-03-21 15:25:00,7.25,7.26,7.24,7.24,229900.0,7.25,7.26,7.24,7.24,229900.0
2011-03-21 15:30:00,7.24,7.25,7.24,7.25,109900.0,7.24,7.25,7.24,7.25,109900.0
2011-03-21 15:35:00,7.25,7.26,7.24,7.25,172100.0,7.25,7.26,7.24,7.25,172100.0
2011-03-21 15:40:00,7.25,7.26,7.25,7.25,129000.0,7.25,7.26,7.25,7.25,129000.0
2011-03-21 15:45:00,7.26,7.27,7.26,7.27,242400.0,7.26,7.27,7.26,7.27,242400.0
2011-03-21 15:50:00,7.26,7.27,7.24,7.27,357900.0,7.26,7.27,7.24,7.27,357900.0
2011-03-21 15:55:00,7.27,7.27,7.26,7.27,327500.0,7.27,7.27,7.26,7.27,327500.0
2011-03-22 09:30:00,7.33,7.33,7.17,7.23,490800.0,7.33,7.33,7.17,7.23,490800.0
2011-03-22 09:35:00,7.24,7.24,7.14,7.17,381600.0,7.24,7.24,7.14,7.17,381600.0
2011-03-22 09:40:00,7.17,7.18,7.1,7.11,514700.0,7.17,7.18,7.1,7.11,514700.0
2011-03-22 09:45:00,7.11,7.11,7.07,7.09,303700.0,7.11,7.11,7.07,7.09,303700.0
2011-03-22 09:50:00,7.09,7.09,7.04,7.06,494000.0,7.09,7.09,7.04,7.06,494000.0
2011-03-22 09:55:00,7.06,7.06,7.03,7.05,438500.0,7.06,7.06,7.03,7.05,438500.0
2011-03-22 10:00:00,7.05,7.05,7.03,7.05,217000.0,7.05,7.05,7.03,7.05,217000.0
2011-03-22 10:05:00,7.05,7.07,7.02,7.07,268600.0,7.05,7.07,7.02,7.07,268600.0
2011-03-22 10:10:00,7.07,7.07,7.02,7.03,192900.0,7.07,7.07,7.02,7.03,192900.0
2011-03-22 10:15:00,7.02,7.06,7.02,7.06,492700.0,7.02,7.06,7.02,7.06,492700.0
2011-03-22 10:20:00,7.06,7.1,7.05,7.09,543500.0,7.06,7.1,7.05,7.09,543500.0
2011-03-22 10:25:00,7.08,7.09,7.08,7.08,176200.0,7.08,7.09,7.08,7.08,176200.0
2011-03-22 10:30:00,7.08,7.09,7.05,7.06,779500.0,7.08,7.09,7.05,7.06,779500.0
2011-03-22 10:35:00,7.06,7.07,7.05,7.06,377300.0,7.06,7.07,7.05,7.06,377300.0
2011-03-22 10:40:00,7.05,7.06,7.04,7.05,157400.0,7.05,7.06,7.04,7.05,157400.0
2011-03-22 10:45:00,7.05,7.05,7.04,7.04,202200.0,7.05,7.05,7.04,7.04,202200.0
2011-03-22 10:50:00,7.04,7.05,7.04,7.04,133500.0,7.04,7.05,7.04,7.04,133500.0
2011-03-22 10:55:00,7.04,7.05,7.02,7.03,334700.0,7.04,7.05,7.02,7.03,334700.0
2011-03-22 11:00:00,7.02,7.03,7.0,7.0,648000.0,7.02,7.03,7.0,7.0,648000.0
2011-03-22 11:05:00,7.01,7.02,7.0,7.02,203000.0,7.01,7.02,7.0,7.02,203000.0
2011-03-22 11:10:00,7.02,7.02,6.99,7.0,338000.0,7.02,7.02,6.99,7.0,338000.0
2011-03-22 11:15:00,6.99,7.03,6.99,7.02,347800.0,6.99,7.03,6.99,7.02,347800.0
2011-03-22 11:20:00,7.03,7.06,7.01,7.06,518500.0,7.03,7.06,7.01,7.06,518500.0
2011-03-22 11:25:00,7.06,7.07,7.04,7.07,150300.0,7.06,7.07,7.04,7.07,150300.0
2011-03-22 11:30:00,7.06,7.07,7.05,7.05,160000.0,7.06,7.07,7.05,7.05,160000.0
2011-03-22 11:35:00,7.06,7.06,7.05,7.06,46300.0,7.06,7.06,7.05,7.06,46300.0
2011-03-22 11:40:00,7.05,7.06,7.05,7.05,19400.0,7.05,7.06,7.05,7.05,19400.0
2011-03-22 11:45:00,7.06,7.06,7.05,7.06,23000.0,7.06,7.06,7.05,7.06,23000.0
2011-03-22 11:50:00,7.06,7.06,7.05,7.06,21300.0,7.06,7.06,7.05,7.06,21300.0
2011-03-22 11:55:00,7.06,7.06,7.05,7.06,82700.0,7.06,7.06,7.05,7.06,82700.0
2011-03-22 12:00:00,7.06,7.06,7.05,7.06,27400.0,7.06,7.06,7.05,7.06,27400.0
2011-03-22 12:05:00,7.05,7.06,7.05,7.06,14600.0,7.05,7.06,7.05,7.06,14600.0
2011-03-22 12:10:00,7.06,7.06,7.05,7.06,26100.0,7.06,7.06,7.05,7.06,26100.0
2011-03-22 12:15:00,7.06,7.06,7.05,7.06,26200.0,7.06,7.06,7.05,7.06,26200.0
2011-03-22 12:20:00,7.06,7.07,7.05,7.07,103300.0,7.06,7.07,7.05,7.07,103300.0
2011-03-22 12:25:00,7.07,7.07,7.06,7.06,14600.0,7.07,7.07,7.06,7.06,14600.0
2011-03-22 12:30:00,7.07,7.07,7.04,7.05,450600.0,7.07,7.07,7.04,7.05,450600.0
2011-03-22 12:35:00,7.06,7.06,7.05,7.06,39200.0,7.06,7.06,7.05,7.06,39200.0
2011-03-22 12:40:00,7.05,7.06,7.04,7.06,589400.0,7.05,7.06,7.04,7.06,589400.0
2011-03-22 12:45:00,7.06,7.06,7.05,7.05,12900.0,7.06,7.06,7.05,7.05,12900.0
2011-03-22 12:50:00,7.05,7.06,7.05,7.05,10300.0,7.05,7.06,7.05,7.05,10300.0
2011-03-22 12:55:00,7.05,7.06,7.05,7.05,274200.0,7.05,7.06,7.05,7.05,274200.0
2011-03-22 13:00:00,7.05,7.06,7.04,7.05,140800.0,7.05,7.06,7.04,7.05,140800.0
2011-03-22 13:05:00,7.05,7.06,7.04,7.06,882300.0,7.05,7.06,7.04,7.06,882300.0
2011-03-22 13:10:00,7.05,7.06,7.03,7.03,392400.0,7.05,7.06,7.03,7.03,392400.0
2011-03-22 13:15:00,7.03,7.04,7.02,7.03,290500.0,7.03,7.04,7.02,7.03,290500.0
2011-03-22 13:20:00,7.03,7.03,7.01,7.03,291300.0,7.03,7.03,7.01,7.03,291300.0
2011-03-22 13:25:00,7.03,7.03,7.02,7.03,66400.0,7.03,7.03,7.02,7.03,66400.0
2011-03-22 13:30:00,7.03,7.03,7.01,7.02,183900.0,7.03,7.03,7.01,7.02,183900.0
2011-03-22 13:35:00,7.02,7.02,7.01,7.02,94300.0,7.02,7.02,7.01,7.02,94300.0
2011-03-22 13:40:00,7.02,7.03,7.01,7.03,145200.0,7.02,7.03,7.01,7.03,145200.0
2011-03-22 13:45:00,7.03,7.05,7.02,7.05,214600.0,7.03,7.05,7.02,7.05,214600.0
2011-03-22 13:50:00,7.05,7.06,7.04,7.04,440800.0,7.05,7.06,7.04,7.04,440800.0
2011-03-22 13:55:00,7.04,7.07,7.04,7.07,674600.0,7.04,7.07,7.04,7.07,674600.0
2011-03-22 14:00:00,7.06,7.08,7.04,7.04,750600.0,7.06,7.08,7.04,7.04,750600.0
2011-03-22 14:05:00,7.04,7.05,7.02,7.02,260900.0,7.04,7.05,7.02,7.02,260900.0
2011-03-22 14:10:00,7.03,7.03,6.97,6.98,1034100.0,7.03,7.03,6.97,6.98,1034100.0
2011-03-22 14:15:00,6.98,7.0,6.97,6.98,523500.0,6.98,7.0,6.97,6.98,523500.0
2011-03-22 14:20:00,6.98,7.0,6.96,6.96,464700.0,6.98,7.0,6.96,6.96,464700.0
2011-03-22 14:25:00,6.97,6.98,6.96,6.97,197300.0,6.97,6.98,6.96,6.97,197300.0
2011-03-22 14:30:00,6.96,6.97,6.95,6.95,234800.0,6.96,6.97,6.95,6.95,234800.0
2011-03-22 14:35:00,6.96,6.97,6.95,6.96,265600.0,6.96,6.97,6.95,6.96,265600.0
2011-03-22 14:40:00,6.97,6.99,6.96,6.99,345100.0,6.97,6.99,6.96,6.99,345100.0
2011-03-22 14:45:00,6.99,6.99,6.98,6.99,131300.0,6.99,6.99,6.98,6.99,131300.0
2011-03-22 14:50:00,6.99,6.99,6.98,6.98,156300.0,6.99,6.99,6.98,6.98,156300.0
2011-03-22 14:55:00,6.99,7.0,6.98,6.99,561400.0,6.99,7.0,6.98,6.99,561400.0
2011-03-22 15:00:00,6.99,6.99,6.98,6.99,134400.0,6.99,6.99,6.98,6.99,134400.0
2011-03-22 15:05:00,6.99,7.0,6.98,6.99,524500.0,6.99,7.0,6.98,6.99,524500.0
2011-03-22 15:10:00,6.99,6.99,6.98,6.99,87900.0,6.99,6.99,6.98,6.99,87900.0
2011-03-22 15:15:00,6.99,6.99,6.97,6.99,594300.0,6.99,6.99,6.97,6.99,594300.0
2011-03-22 15:20:00,6.99,7.0,6.99,7.0,464900.0,6.99,7.0,6.99,7.0,464900.0
2011-03-22 15:25:00,7.0,7.0,6.98,6.99,256700.0,7.0,7.0,6.98,6.99,256700.0
2011-03-22 15:30:00,6.99,6.99,6.97,6.97,419600.0,6.99,6.99,6.97,6.97,419600.0
2011-03-22 15:35:00,6.97,6.98,6.96,6.96,571900.0,6.97,6.98,6.96,6.96,571900.0
2011-03-22 15:40:00,6.96,6.97,6.95,6.97,1057700.0,6.96,6.97,6.95,6.97,1057700.0
2011-03-22 15:45:00,6.97,6.98,6.96,6.98,489700.0,6.97,6.98,6.96,6.98,489700.0
2011-03-22 15:50:00,6.98,6.99,6.97,6.98,879500.0,6.98,6.99,6.97,6.98,879500.0
2011-03-22 15:55:00,6.98,7.0,6.97,6.98,2374800.0,6.98,7.0,6.97,6.98,2374800.0
2011-03-23 09:30:00,6.95,6.99,6.94,6.98,243700.0,6.95,6.99,6.94,6.98,243700.0
2011-03-23 09:35:00,6.98,6.99,6.95,6.96,743000.0,6.98,6.99,6.95,6.96,743000.0
2011-03-23 09:40:00,6.96,6.96,6.93,6.96,219500.0,6.96,6.96,6.93,6.96,219500.0
2011-03-23 09:45:00,6.96,6.96,6.93,6.94,737500.0,6.96,6.96,6.93,6.94,737500.0
2011-03-23 09:50:00,6.93,6.96,6.93,6.94,652000.0,6.93,6.96,6.93,6.94,652000.0
2011-03-23 09:55:00,6.94,6.99,6.94,6.97,424400.0,6.94,6.99,6.94,6.97,424400.0
2011-03-23 10:00:00,6.96,6.98,6.94,6.96,516600.0,6.96,6.98,6.94,6.96,516600.0
2011-03-23 10:05:00,6.96,6.99,6.94,6.99,885600.0,6.96,6.99,6.94,6.99,885600.0
2011-03-23 10:10:00,6.98,6.99,6.96,6.98,307900.0,6.98,6.99,6.96,6.98,307900.0
2011-03-23 10:15:00,6.98,7.0,6.98,6.99,197000.0,6.98,7.0,6.98,6.99,197000.0
2011-03-23 10:20:00,6.99,7.02,6.97,6.99,941000.0,6.99,7.02,6.97,6.99,941000.0
2011-03-23 10:25:00,6.99,7.01,6.98,7.0,600800.0,6.99,7.01,6.98,7.0,600800.0
2011-03-23 10:30:00,7.0,7.02,6.99,7.01,114400.0,7.0,7.02,6.99,7.01,114400.0
2011-03-23 10:35:00,7.01,7.03,7.0,7.03,168900.0,7.01,7.03,7.0,7.03,168900.0
2011-03-23 10:40:00,7.03,7.04,7.0,7.01,239000.0,7.03,7.04,7.0,7.01,239000.0
2011-03-23 10:45:00,7.0,7.01,6.97,6.98,801900.0,7.0,7.01,6.97,6.98,801900.0
2011-03-23 10:50:00,6.99,7.01,6.98,6.99,115800.0,6.99,7.01,6.98,6.99,115800.0
2011-03-23 10:55:00,7.0,7.0,6.98,6.98,75000.0,7.0,7.0,6.98,6.98,75000.0
2011-03-23 11:00:00,6.99,7.0,6.98,7.0,66100.0,6.99,7.0,6.98,7.0,66100.0
2011-03-23 11:05:00,7.0,7.0,6.99,7.0,39200.0,7.0,7.0,6.99,7.0,39200.0
2011-03-23 11:10:00,7.0,7.02,6.99,7.02,50600.0,7.0,7.02,6.99,7.02,50600.0
2011-03-23 11:15:00,7.02,7.02,6.98,6.99,213900.0,7.02,7.02,6.98,6.99,213900.0
2011-03-23 11:20:00,6.98,6.99,6.97,6.98,72600.0,6.98,6.99,6.97,6.98,72600.0
2011-03-23 11:25:00,6.98,6.99,6.97,6.99,68900.0,6.98,6.99,6.97,6.99,68900.0
2011-03-23 11:30:00,6.99,7.01,6.98,7.01,111200.0,6.99,7.01,6.98,7.01,111200.0
2011-03-23 11:35:00,7.01,7.01,7.0,7.01,25700.0,7.01,7.01,7.0,7.01,25700.0
2011-03-23 11:40:00,7.01,7.01,7.0,7.0,29200.0,7.01,7.01,7.0,7.0,29200.0
2011-03-23 11:45:00,7.01,7.02,7.0,7.02,638000.0,7.01,7.02,7.0,7.02,638000.0
2011-03-23 11:50:00,7.02,7.02,7.01,7.01,481600.0,7.02,7.02,7.01,7.01,481600.0
2011-03-23 11:55:00,7.01,7.02,7.01,7.01,65400.0,7.01,7.02,7.01,7.01,65400.0
2011-03-23 12:00:00,7.02,7.02,7.01,7.02,24100.0,7.02,7.02,7.01,7.02,24100.0
2011-03-23 12:05:00,7.02,7.02,7.01,7.01,296300.0,7.02,7.02,7.01,7.01,296300.0
2011-03-23 12:10:00,7.02,7.02,7.01,7.02,10100.0,7.02,7.02,7.01,7.02,10100.0
2011-03-23 12:15:00,7.02,7.04,7.01,7.03,457800.0,7.02,7.04,7.01,7.03,457800.0
2011-03-23 12:20:00,7.04,7.07,7.03,7.05,331400.0,7.04,7.07,7.03,7.05,331400.0
2011-03-23 12:25:00,7.05,7.07,7.04,7.06,144900.0,7.05,7.07,7.04,7.06,144900.0
2011-03-23 12:30:00,7.07,7.07,7.03,7.03,264600.0,7.07,7.07,7.03,7.03,264600.0
2011-03-23 12:35:00,7.03,7.04,7.02,7.03,78400.0,7.03,7.04,7.02,7.03,78400.0
2011-03-23 12:40:00,7.02,7.03,7.02,7.02,74500.0,7.02,7.03,7.02,7.02,74500.0
2011-03-23 12:45:00,7.03,7.04,7.02,7.04,128200.0,7.03,7.04,7.02,7.04,128200.0
2011-03-23 12:50:00,7.03,7.04,7.02,7.03,83700.0,7.03,7.04,7.02,7.03,83700.0
2011-03-23 12:55:00,7.02,7.03,7.02,7.03,58300.0,7.02,7.03,7.02,7.03,58300.0
2011-03-23 13:00:00,7.02,7.03,7.02,7.02,41600.0,7.02,7.03,7.02,7.02,41600.0
2011-03-23 13:05:00,7.02,7.02,7.01,7.01,39600.0,7.02,7.02,7.01,7.01,39600.0
2011-03-23 13:10:00,7.01,7.02,7.01,7.02,17600.0,7.01,7.02,7.01,7.02,17600.0
2011-03-23 13:15:00,7.01,7.02,7.01,7.01,14300.0,7.01,7.02,7.01,7.01,14300.0
2011-03-23 13:20:00,7.01,7.02,7.0,7.0,95800.0,7.01,7.02,7.0,7.0,95800.0
2011-03-23 13:25:00,7.0,7.01,6.99,6.99,128800.0,7.0,7.01,6.99,6.99,128800.0
2011-03-23 13:30:00,6.99,7.0,6.99,6.99,36100.0,6.99,7.0,6.99,6.99,36100.0
2011-03-23 13:35:00,6.99,7.0,6.99,7.0,16400.0,6.99,7.0,6.99,7.0,16400.0
2011-03-23 13:40:00,6.99,7.01,6.99,6.99,200500.0,6.99,7.01,6.99,6.99,200500.0
2011-03-23 13:45:00,6.99,7.0,6.99,6.99,37400.0,6.99,7.0,6.99,6.99,37400.0
2011-03-23 13:50:00,7.0,7.0,6.99,6.99,49000.0,7.0,7.0,6.99,6.99,49000.0
2011-03-23 13:55:00,6.99,7.0,6.99,7.0,63700.0,6.99,7.0,6.99,7.0,63700.0
2011-03-23 14:00:00,6.99,7.0,6.98,6.98,143800.0,6.99,7.0,6.98,6.98,143800.0
2011-03-23 14:05:00,6.99,6.99,6.97,6.98,104100.0,6.99,6.99,6.97,6.98,104100.0
2011-03-23 14:10:00,6.98,6.98,6.97,6.97,28800.0,6.98,6.98,6.97,6.97,28800.0
2011-03-23 14:15:00,6.97,6.99,6.97,6.99,196800.0,6.97,6.99,6.97,6.99,196800.0
2011-03-23 14:20:00,6.99,6.99,6.98,6.98,53500.0,6.99,6.99,6.98,6.98,53500.0
2011-03-23 14:25:00,6.98,7.0,6.98,7.0,146900.0,6.98,7.0,6.98,7.0,146900.0
2011-03-23 14:30:00,7.0,7.0,6.99,6.99,25200.0,7.0,7.0,6.99,6.99,25200.0
2011-03-23 14:35:00,6.99,7.0,6.97,6.97,294600.0,6.99,7.0,6.97,6.97,294600.0
2011-03-23 14:40:00,6.97,6.98,6.97,6.98,30500.0,6.97,6.98,6.97,6.98,30500.0
2011-03-23 14:45:00,6.98,6.98,6.97,6.97,30900.0,6.98,6.98,6.97,6.97,30900.0
2011-03-23 14:50:00,6.98,6.99,6.97,6.99,114000.0,6.98,6.99,6.97,6.99,114000.0
2011-03-23 14:55:00,6.99,6.99,6.98,6.99,116500.0,6.99,6.99,6.98,6.99,116500.0
2011-03-23 15:00:00,6.98,6.99,6.98,6.98,34700.0,6.98,6.99,6.98,6.98,34700.0
2011-03-23 15:05:00,6.99,6.99,6.98,6.99,36900.0,6.99,6.99,6.98,6.99,36900.0
2011-03-23 15:10:00,6.98,7.0,6.98,7.0,156000.0,6.98,7.0,6.98,7.0,156000.0
2011-03-23 15:15:00,7.0,7.0,6.99,6.99,44200.0,7.0,7.0,6.99,6.99,44200.0
2011-03-23 15:20:00,7.0,7.0,6.99,6.99,55000.0,7.0,7.0,6.99,6.99,55000.0
2011-03-23 15:25:00,6.99,7.0,6.99,6.99,45800.0,6.99,7.0,6.99,6.99,45800.0
2011-03-23 15:30:00,7.0,7.0,6.99,6.99,111100.0,7.0,7.0,6.99,6.99,111100.0
2011-03-23 15:35:00,7.0,7.0,6.99,6.99,88300.0,7.0,7.0,6.99,6.99,88300.0
2011-03-23 15:40:00,6.99,7.0,6.99,6.99,109000.0,6.99,7.0,6.99,6.99,109000.0
2011-03-23 15:45:00,6.99,7.0,6.99,7.0,122500.0,6.99,7.0,6.99,7.0,122500.0
2011-03-23 15:50:00,6.99,7.0,6.99,7.0,114500.0,6.99,7.0,6.99,7.0,114500.0
2011-03-23 15:55:00,7.0,7.0,6.99,6.99,751400.0,7.0,7.0,6.99,6.99,751400.0
2011-03-24 09:30:00,6.99,7.03,6.99,7.0,184000.0,6.99,7.03,6.99,7.0,184000.0
2011-03-24 09:35:00,7.01,7.01,6.97,6.98,83100.0,7.01,7.01,6.97,6.98,83100.0
2011-03-24 09:40:00,6.98,6.98,6.95,6.98,188500.0,6.98,6.98,6.95,6.98,188500.0
2011-03-24 09:45:00,6.98,6.98,6.97,6.98,57400.0,6.98,6.98,6.97,6.98,57400.0
2011-03-24 09:50:00,6.97,6.98,6.96,6.98,245100.0,6.97,6.98,6.96,6.98,245100.0
2011-03-24 09:55:00,6.97,7.01,6.97,7.0,106700.0,6.97,7.01,6.97,7.0,106700.0
2011-03-24 10:00:00,6.99,7.0,6.98,6.99,59100.0,6.99,7.0,6.98,6.99,59100.0
2011-03-24 10:05:00,6.99,7.0,6.98,6.99,127200.0,6.99,7.0,6.98,6.99,127200.0
2011-03-24 10:10:00,6.99,6.99,6.98,6.99,40700.0,6.99,6.99,6.98,6.99,40700.0
2011-03-24 10:15:00,6.99,6.99,6.98,6.98,66400.0,6.99,6.99,6.98,6.98,66400.0
2011-03-24 10:20:00,6.98,6.99,6.97,6.98,54400.0,6.98,6.99,6.97,6.98,54400.0
2011-03-24 10:25:00,6.98,6.98,6.97,6.98,36300.0,6.98,6.98,6.97,6.98,36300.0
2011-03-24 10:30:00,6.98,6.99,6.97,6.99,102200.0,6.98,6.99,6.97,6.99,102200.0
2011-03-24 10:35:00,6.99,6.99,6.98,6.99,12600.0,6.99,6.99,6.98,6.99,12600.0
2011-03-24 10:40:00,6.99,6.99,6.99,6.99,20900.0,6.99,6.99,6.99,6.99,20900.0
2011-03-24 10:45:00,6.98,6.99,6.98,6.99,19900.0,6.98,6.99,6.98,6.99,19900.0
2011-03-24 10:50:00,6.99,6.99,6.98,6.99,46700.0,6.99,6.99,6.98,6.99,46700.0
2011-03-24 10:55:00,6.99,7.02,6.98,7.02,224800.0,6.99,7.02,6.98,7.02,224800.0
2011-03-24 11:00:00,7.01,7.02,7.01,7.02,20800.0,7.01,7.02,7.01,7.02,20800.0
2011-03-24 11:05:00,7.02,7.02,7.01,7.01,25200.0,7.02,7.02,7.01,7.01,25200.0
2011-03-24 11:10:00,7.01,7.02,7.01,7.02,28900.0,7.01,7.02,7.01,7.02,28900.0
2011-03-24 11:15:00,7.02,7.02,7.01,7.02,17600.0,7.02,7.02,7.01,7.02,17600.0
2011-03-24 11:20:00,7.02,7.03,7.02,7.03,120900.0,7.02,7.03,7.02,7.03,120900.0
2011-03-24 11:25:00,7.03,7.03,7.02,7.03,179400.0,7.03,7.03,7.02,7.03,179400.0
2011-03-24 11:30:00,7.03,7.03,6.99,7.0,320900.0,7.03,7.03,6.99,7.0,320900.0
2011-03-24 11:35:00,7.0,7.0,6.99,7.0,69100.0,7.0,7.0,6.99,7.0,69100.0
2011-03-24 11:40:00,7.0,7.0,6.99,7.0,59400.0,7.0,7.0,6.99,7.0,59400.0
2011-03-24 11:45:00,7.0,7.0,6.99,7.0,13400.0,7.0,7.0,6.99,7.0,13400.0
2011-03-24 11:50:00,7.0,7.0,6.99,6.99,9800.0,7.0,7.0,6.99,6.99,9800.0
2011-03-24 11:55:00,6.99,7.0,6.99,6.99,7600.0,6.99,7.0,6.99,6.99,7600.0
2011-03-24 12:00:00,6.99,7.02,6.99,7.02,303200.0,6.99,7.02,6.99,7.02,303200.0
2011-03-24 12:05:00,7.02,7.02,7.0,7.01,171100.0,7.02,7.02,7.0,7.01,171100.0
2011-03-24 12:10:00,7.01,7.01,7.0,7.0,393300.0,7.01,7.01,7.0,7.0,393300.0
2011-03-24 12:15:00,7.01,7.01,6.99,7.0,70300.0,7.01,7.01,6.99,7.0,70300.0
2011-03-24 12:20:00,6.99,7.0,6.99,7.0,172200.0,6.99,7.0,6.99,7.0,172200.0
2011-03-24 12:25:00,7.0,7.02,6.99,7.02,104700.0,7.0,7.02,6.99,7.02,104700.0
2011-03-24 12:30:00,7.02,7.02,6.99,6.99,235900.0,7.02,7.02,6.99,6.99,235900.0
2011-03-24 12:35:00,7.0,7.0,6.99,7.0,18400.0,7.0,7.0,6.99,7.0,18400.0
2011-03-24 12:40:00,6.99,7.0,6.98,6.99,90300.0,6.99,7.0,6.98,6.99,90300.0
2011-03-24 12:45:00,6.99,6.99,6.98,6.98,41200.0,6.99,6.99,6.98,6.98,41200.0
2011-03-24 12:50:00,6.98,6.99,6.98,6.98,11700.0,6.98,6.99,6.98,6.98,11700.0
2011-03-24 12:55:00,6.99,6.99,6.97,6.98,76500.0,6.99,6.99,6.97,6.98,76500.0
2011-03-24 13:00:00,6.98,6.98,6.97,6.98,4800.0,6.98,6.98,6.97,6.98,4800.0
2011-03-24 13:05:00,6.98,6.98,6.97,6.98,9000.0,6.98,6.98,6.97,6.98,9000.0
2011-03-24 13:10:00,6.98,6.98,6.97,6.98,31900.0,6.98,6.98,6.97,6.98,31900.0
2011-03-24 13:15:00,6.98,6.99,6.97,6.99,103600.0,6.98,6.99,6.97,6.99,103600.0
2011-03-24 13:20:00,6.99,6.99,6.98,6.99,4100.0,6.99,6.99,6.98,6.99,4100.0
2011-03-24 13:25:00,6.99,6.99,6.98,6.98,5700.0,6.99,6.99,6.98,6.98,5700.0
2011-03-24 13:30:00,6.99,6.99,6.98,6.99,19000.0,6.99,6.99,6.98,6.99,19000.0
2011-03-24 13:35:00,6.99,6.99,6.98,6.99,22800.0,6.99,6.99,6.98,6.99,22800.0
2011-03-24 13:40:00,6.99,6.99,6.98,6.98,7500.0,6.99,6.99,6.98,6.98,7500.0
2011-03-24 13:45:00,6.99,6.99,6.98,6.99,5900.0,6.99,6.99,6.98,6.99,5900.0
2011-03-24 13:50:00,6.99,7.0,6.98,7.0,107500.0,6.99,7.0,6.98,7.0,107500.0
2011-03-24 13:55:00,7.0,7.02,7.0,7.02,177800.0,7.0,7.02,7.0,7.02,177800.0
2011-03-24 14:00:00,7.02,7.02,7.01,7.02,11900.0,7.02,7.02,7.01,7.02,11900.0
2011-03-24 14:05:00,7.02,7.02,7.01,7.02,8900.0,7.02,7.02,7.01,7.02,8900.0
2011-03-24 14:10:00,7.02,7.02,7.01,7.02,44100.0,7.02,7.02,7.01,7.02,44100.0
2011-03-24 14:15:00,7.02,7.02,7.01,7.01,37800.0,7.02,7.02,7.01,7.01,37800.0
2011-03-24 14:20:00,7.02,7.02,7.01,7.02,76200.0,7.02,7.02,7.01,7.02,76200.0
2011-03-24 14:25:00,7.02,7.02,7.01,7.02,17100.0,7.02,7.02,7.01,7.02,17100.0
2011-03-24 14:30:00,7.02,7.02,7.01,7.02,32300.0,7.02,7.02,7.01,7.02,32300.0
2011-03-24 14:35:00,7.02,7.02,7.01,7.01,121000.0,7.02,7.02,7.01,7.01,121000.0
2011-03-24 14:40:00,7.02,7.03,7.01,7.03,131600.0,7.02,7.03,7.01,7.03,131600.0
2011-03-24 14:45:00,7.03,7.03,7.02,7.03,54300.0,7.03,7.03,7.02,7.03,54300.0
2011-03-24 14:50:00,7.03,7.03,7.02,7.02,179200.0,7.03,7.03,7.02,7.02,179200.0
2011-03-24 14:55:00,7.03,7.05,7.02,7.04,288400.0,7.03,7.05,7.02,7.04,288400.0
2011-03-24 15:00:00,7.04,7.06,7.04,7.05,169400.0,7.04,7.06,7.04,7.05,169400.0
2011-03-24 15:05:00,7.06,7.06,7.05,7.06,15900.0,7.06,7.06,7.05,7.06,15900.0
2011-03-24 15:10:00,7.06,7.06,7.05,7.05,17200.0,7.06,7.06,7.05,7.05,17200.0
2011-03-24 15:15:00,7.06,7.07,7.05,7.07,70400.0,7.06,7.07,7.05,7.07,70400.0
2011-03-24 15:20:00,7.07,7.09,7.06,7.09,105500.0,7.07,7.09,7.06,7.09,105500.0
2011-03-24 15:25:00,7.08,7.09,7.06,7.07,120000.0,7.08,7.09,7.06,7.07,120000.0
2011-03-24 15:30:00,7.07,7.07,7.06,7.07,68900.0,7.07,7.07,7.06,7.07,68900.0
2011-03-24 15:35:00,7.07,7.09,7.07,7.09,143000.0,7.07,7.09,7.07,7.09,143000.0
2011-03-24 15:40:00,7.09,7.1,7.08,7.1,119000.0,7.09,7.1,7.08,7.1,119000.0
2011-03-24 15:45:00,7.1,7.11,7.09,7.1,321000.0,7.1,7.11,7.09,7.1,321000.0
2011-03-24 15:50:00,7.1,7.1,7.09,7.1,140500.0,7.1,7.1,7.09,7.1,140500.0
2011-03-24 15:55:00,7.1,7.11,7.09,7.1,1155400.0,7.1,7.11,7.09,7.1,1155400.0
2011-03-25 09:30:00,7.13,7.13,7.08,7.08,187000.0,7.13,7.13,7.08,7.08,187000.0
2011-03-25 09:35:00,7.08,7.09,7.05,7.05,125700.0,7.08,7.09,7.05,7.05,125700.0
2011-03-25 09:40:00,7.06,7.1,7.05,7.09,114100.0,7.06,7.1,7.05,7.09,114100.0
2011-03-25 09:45:00,7.09,7.1,7.08,7.09,99600.0,7.09,7.1,7.08,7.09,99600.0
2011-03-25 09:50:00,7.09,7.1,7.07,7.08,76700.0,7.09,7.1,7.07,7.08,76700.0
2011-03-25 09:55:00,7.07,7.08,7.06,7.06,91300.0,7.07,7.08,7.06,7.06,91300.0
2011-03-25 10:00:00,7.07,7.07,7.04,7.05,336300.0,7.07,7.07,7.04,7.05,336300.0
2011-03-25 10:05:00,7.05,7.06,7.05,7.05,128500.0,7.05,7.06,7.05,7.05,128500.0
2011-03-25 10:10:00,7.05,7.07,7.03,7.06,365900.0,7.05,7.07,7.03,7.06,365900.0
2011-03-25 10:15:00,7.06,7.07,7.04,7.06,355600.0,7.06,7.07,7.04,7.06,355600.0
2011-03-25 10:20:00,7.06,7.06,7.05,7.05,95000.0,7.06,7.06,7.05,7.05,95000.0
2011-03-25 10:25:00,7.06,7.06,7.05,7.06,19200.0,7.06,7.06,7.05,7.06,19200.0
2011-03-25 10:30:00,7.06,7.08,7.05,7.08,89600.0,7.06,7.08,7.05,7.08,89600.0
2011-03-25 10:35:00,7.08,7.08,7.05,7.05,87900.0,7.08,7.08,7.05,7.05,87900.0
2011-03-25 10:40:00,7.06,7.06,7.05,7.06,33900.0,7.06,7.06,7.05,7.06,33900.0
2011-03-25 10:45:00,7.06,7.06,7.05,7.06,1267400.0,7.06,7.06,7.05,7.06,1267400.0
2011-03-25 10:50:00,7.06,7.09,7.05,7.09,395600.0,7.06,7.09,7.05,7.09,395600.0
2011-03-25 10:55:00,7.09,7.11,7.08,7.11,177700.0,7.09,7.11,7.08,7.11,177700.0
2011-03-25 11:00:00,7.11,7.11,7.1,7.11,44400.0,7.11,7.11,7.1,7.11,44400.0
2011-03-25 11:05:00,7.1,7.11,7.1,7.11,184900.0,7.1,7.11,7.1,7.11,184900.0
2011-03-25 11:10:00,7.11,7.11,7.09,7.11,732800.0,7.11,7.11,7.09,7.11,732800.0
2011-03-25 11:15:00,7.1,7.12,7.1,7.12,123200.0,7.1,7.12,7.1,7.12,123200.0
2011-03-25 11:20:00,7.12,7.12,7.11,7.12,54500.0,7.12,7.12,7.11,7.12,54500.0
2011-03-25 11:25:00,7.12,7.13,7.11,7.13,263700.0,7.12,7.13,7.11,7.13,263700.0
2011-03-25 11:30:00,7.14,7.15,7.13,7.14,134300.0,7.14,7.15,7.13,7.14,134300.0
2011-03-25 11:35:00,7.14,7.15,7.14,7.14,78800.0,7.14,7.15,7.14,7.14,78800.0
2011-03-25 11:40:00,7.14,7.15,7.14,7.15,138800.0,7.14,7.15,7.14,7.15,138800.0
2011-03-25 11:45:00,7.15,7.15,7.14,7.15,195300.0,7.15,7.15,7.14,7.15,195300.0
2011-03-25 11:50:00,7.14,7.15,7.14,7.14,50600.0,7.14,7.15,7.14,7.14,50600.0
2011-03-25 11:55:00,7.15,7.15,7.14,7.15,260100.0,7.15,7.15,7.14,7.15,260100.0
2011-03-25 12:00:00,7.15,7.15,7.14,7.15,72500.0,7.15,7.15,7.14,7.15,72500.0
2011-03-25 12:05:00,7.15,7.15,7.14,7.15,194900.0,7.15,7.15,7.14,7.15,194900.0
2011-03-25 12:10:00,7.15,7.16,7.14,7.15,94500.0,7.15,7.16,7.14,7.15,94500.0
2011-03-25 12:15:00,7.16,7.18,7.15,7.18,215900.0,7.16,7.18,7.15,7.18,215900.0
2011-03-25 12:20:00,7.17,7.18,7.17,7.18,61400.0,7.17,7.18,7.17,7.18,61400.0
2011-03-25 12:25:00,7.18,7.18,7.17,7.18,49100.0,7.18,7.18,7.17,7.18,49100.0
2011-03-25 12:30:00,7.18,7.18,7.17,7.17,60300.0,7.18,7.18,7.17,7.17,60300.0
2011-03-25 12:35:00,7.17,7.18,7.17,7.17,22300.0,7.17,7.18,7.17,7.17,22300.0
2011-03-25 12:40:00,7.17,7.19,7.17,7.19,92400.0,7.17,7.19,7.17,7.19,92400.0
2011-03-25 12:45:00,7.19,7.2,7.18,7.19,158600.0,7.19,7.2,7.18,7.19,158600.0
2011-03-25 12:50:00,7.2,7.2,7.19,7.2,31700.0,7.2,7.2,7.19,7.2,31700.0
2011-03-25 12:55:00,7.19,7.21,7.19,7.21,454900.0,7.19,7.21,7.19,7.21,454900.0
2011-03-25 13:00:00,7.2,7.21,7.2,7.21,51200.0,7.2,7.21,7.2,7.21,51200.0
2011-03-25 13:05:00,7.21,7.22,7.2,7.22,204300.0,7.21,7.22,7.2,7.22,204300.0
2011-03-25 13:10:00,7.22,7.24,7.21,7.23,318900.0,7.22,7.24,7.21,7.23,318900.0
2011-03-25 13:15:00,7.23,7.24,7.23,7.24,53200.0,7.23,7.24,7.23,7.24,53200.0
2011-03-25 13:20:00,7.24,7.24,7.23,7.24,115000.0,7.24,7.24,7.23,7.24,115000.0
2011-03-25 13:25:00,7.24,7.24,7.23,7.23,102300.0,7.24,7.24,7.23,7.23,102300.0
2011-03-25 13:30:00,7.24,7.24,7.23,7.23,23800.0,7.24,7.24,7.23,7.23,23800.0
2011-03-25 13:35:00,7.24,7.24,7.23,7.23,22400.0,7.24,7.24,7.23,7.23,22400.0
2011-03-25 13:40:00,7.23,7.24,7.23,7.24,36800.0,7.23,7.24,7.23,7.24,36800.0
2011-03-25 13:45:00,7.24,7.24,7.23,7.23,303900.0,7.24,7.24,7.23,7.23,303900.0
2011-03-25 13:50:00,7.24,7.25,7.23,7.25,175200.0,7.24,7.25,7.23,7.25,175200.0
2011-03-25 13:55:00,7.25,7.25,7.24,7.25,37200.0,7.25,7.25,7.24,7.25,37200.0
2011-03-25 14:00:00,7.25,7.25,7.24,7.24,94700.0,7.25,7.25,7.24,7.24,94700.0
2011-03-25 14:05:00,7.25,7.25,7.24,7.24,13400.0,7.25,7.25,7.24,7.24,13400.0
2011-03-25 14:10:00,7.24,7.25,7.24,7.25,27700.0,7.24,7.25,7.24,7.25,27700.0
2011-03-25 14:15:00,7.24,7.25,7.24,7.25,66100.0,7.24,7.25,7.24,7.25,66100.0
2011-03-25 14:20:00,7.24,7.25,7.24,7.24,43200.0,7.24,7.25,7.24,7.24,43200.0
2011-03-25 14:25:00,7.25,7.25,7.24,7.24,64300.0,7.25,7.25,7.24,7.24,64300.0
2011-03-25 14:30:00,7.24,7.25,7.22,7.23,242600.0,7.24,7.25,7.22,7.23,242600.0
2011-03-25 14:35:00,7.23,7.23,7.22,7.23,54300.0,7.23,7.23,7.22,7.23,54300.0
2011-03-25 14:40:00,7.22,7.23,7.22,7.23,23500.0,7.22,7.23,7.22,7.23,23500.0
2011-03-25 14:45:00,7.23,7.24,7.22,7.24,214200.0,7.23,7.24,7.22,7.24,214200.0
2011-03-25 14:50:00,7.23,7.24,7.23,7.23,65200.0,7.23,7.24,7.23,7.23,65200.0
2011-03-25 14:55:00,7.24,7.24,7.23,7.24,49300.0,7.24,7.24,7.23,7.24,49300.0
2011-03-25 15:00:00,7.23,7.25,7.23,7.25,161000.0,7.23,7.25,7.23,7.25,161000.0
2011-03-25 15:05:00,7.25,7.25,7.23,7.24,198400.0,7.25,7.25,7.23,7.24,198400.0
2011-03-25 15:10:00,7.24,7.24,7.23,7.24,111000.0,7.24,7.24,7.23,7.24,111000.0
2011-03-25 15:15:00,7.24,7.24,7.23,7.24,135400.0,7.24,7.24,7.23,7.24,135400.0
2011-03-25 15:20:00,7.23,7.24,7.22,7.22,163700.0,7.23,7.24,7.22,7.22,163700.0
2011-03-25 15:25:00,7.22,7.23,7.2,7.2,285400.0,7.22,7.23,7.2,7.2,285400.0
2011-03-25 15:30:00,7.2,7.22,7.2,7.21,330800.0,7.2,7.22,7.2,7.21,330800.0
2011-03-25 15:35:00,7.21,7.22,7.2,7.2,279000.0,7.21,7.22,7.2,7.2,279000.0
2011-03-25 15:40:00,7.2,7.23,7.2,7.22,538000.0,7.2,7.23,7.2,7.22,538000.0
2011-03-25 15:45:00,7.21,7.22,7.19,7.22,634600.0,7.21,7.22,7.19,7.22,634600.0
2011-03-25 15:50:00,7.22,7.23,7.21,7.23,509100.0,7.22,7.23,7.21,7.23,509100.0
2011-03-25 15:55:00,7.23,7.23,7.2,7.2,1584600.0,7.23,7.23,7.2,7.2,1584600.0
2011-03-28 09:30:00,7.24,7.28,7.2,7.22,314900.0,7.24,7.28,7.2,7.22,314900.0
2011-03-28 09:35:00,7.22,7.25,7.21,7.25,103900.0,7.22,7.25,7.21,7.25,103900.0
2011-03-28 09:40:00,7.25,7.25,7.21,7.25,141400.0,7.25,7.25,7.21,7.25,141400.0
2011-03-28 09:45:00,7.24,7.27,7.24,7.26,70900.0,7.24,7.27,7.24,7.26,70900.0
2011-03-28 09:50:00,7.26,7.27,7.24,7.26,80700.0,7.26,7.27,7.24,7.26,80700.0
2011-03-28 09:55:00,7.26,7.26,7.24,7.25,45400.0,7.26,7.26,7.24,7.25,45400.0
2011-03-28 10:00:00,7.25,7.25,7.23,7.24,153200.0,7.25,7.25,7.23,7.24,153200.0
2011-03-28 10:05:00,7.24,7.26,7.23,7.26,1158700.0,7.24,7.26,7.23,7.26,1158700.0
2011-03-28 10:10:00,7.26,7.28,7.26,7.27,196200.0,7.26,7.28,7.26,7.27,196200.0
2011-03-28 10:15:00,7.27,7.29,7.26,7.27,252700.0,7.27,7.29,7.26,7.27,252700.0
2011-03-28 10:20:00,7.28,7.28,7.27,7.27,18000.0,7.28,7.28,7.27,7.27,18000.0
2011-03-28 10:25:00,7.27,7.28,7.27,7.27,53900.0,7.27,7.28,7.27,7.27,53900.0
2011-03-28 10:30:00,7.27,7.31,7.27,7.31,293500.0,7.27,7.31,7.27,7.31,293500.0
2011-03-28 10:35:00,7.3,7.31,7.3,7.3,17300.0,7.3,7.31,7.3,7.3,17300.0
2011-03-28 10:40:00,7.3,7.31,7.3,7.3,196400.0,7.3,7.31,7.3,7.3,196400.0
2011-03-28 10:45:00,7.31,7.31,7.29,7.29,90800.0,7.31,7.31,7.29,7.29,90800.0
2011-03-28 10:50:00,7.29,7.3,7.28,7.29,226600.0,7.29,7.3,7.28,7.29,226600.0
2011-03-28 10:55:00,7.29,7.33,7.29,7.31,499700.0,7.29,7.33,7.29,7.31,499700.0
2011-03-28 11:00:00,7.32,7.32,7.31,7.31,57100.0,7.32,7.32,7.31,7.31,57100.0
2011-03-28 11:05:00,7.31,7.32,7.31,7.32,92100.0,7.31,7.32,7.31,7.32,92100.0
2011-03-28 11:10:00,7.32,7.32,7.3,7.3,68700.0,7.32,7.32,7.3,7.3,68700.0
2011-03-28 11:15:00,7.3,7.31,7.3,7.31,23200.0,7.3,7.31,7.3,7.31,23200.0
2011-03-28 11:20:00,7.31,7.31,7.3,7.3,24200.0,7.31,7.31,7.3,7.3,24200.0
2011-03-28 11:25:00,7.31,7.31,7.3,7.3,22000.0,7.31,7.31,7.3,7.3,22000.0
2011-03-28 11:30:00,7.31,7.31,7.3,7.31,17000.0,7.31,7.31,7.3,7.31,17000.0
2011-03-28 11:35:00,7.31,7.31,7.3,7.31,31000.0,7.31,7.31,7.3,7.31,31000.0
2011-03-28 11:40:00,7.31,7.31,7.29,7.29,154100.0,7.31,7.31,7.29,7.29,154100.0
2011-03-28 11:45:00,7.29,7.3,7.28,7.28,77600.0,7.29,7.3,7.28,7.28,77600.0
2011-03-28 11:50:00,7.29,7.29,7.28,7.28,59900.0,7.29,7.29,7.28,7.28,59900.0
2011-03-28 11:55:00,7.28,7.31,7.27,7.31,563600.0,7.28,7.31,7.27,7.31,563600.0
2011-03-28 12:00:00,7.31,7.31,7.3,7.31,43000.0,7.31,7.31,7.3,7.31,43000.0
2011-03-28 12:05:00,7.3,7.31,7.3,7.31,17600.0,7.3,7.31,7.3,7.31,17600.0
2011-03-28 12:10:00,7.31,7.31,7.3,7.3,9100.0,7.31,7.31,7.3,7.3,9100.0
2011-03-28 12:15:00,7.3,7.32,7.3,7.31,289500.0,7.3,7.32,7.3,7.31,289500.0
2011-03-28 12:20:00,7.3,7.32,7.3,7.31,159700.0,7.3,7.32,7.3,7.31,159700.0
2011-03-28 12:25:00,7.31,7.32,7.3,7.3,31800.0,7.31,7.32,7.3,7.3,31800.0
2011-03-28 12:30:00,7.3,7.31,7.3,7.31,6600.0,7.3,7.31,7.3,7.31,6600.0
2011-03-28 12:35:00,7.3,7.31,7.3,7.3,15900.0,7.3,7.31,7.3,7.3,15900.0
2011-03-28 12:40:00,7.3,7.31,7.3,7.31,13700.0,7.3,7.31,7.3,7.31,13700.0
2011-03-28 12:45:00,7.3,7.31,7.3,7.3,11200.0,7.3,7.31,7.3,7.3,11200.0
2011-03-28 12:50:00,7.31,7.31,7.3,7.3,105800.0,7.31,7.31,7.3,7.3,105800.0
2011-03-28 12:55:00,7.3,7.31,7.3,7.3,174800.0,7.3,7.31,7.3,7.3,174800.0
2011-03-28 13:00:00,7.3,7.31,7.3,7.3,85800.0,7.3,7.31,7.3,7.3,85800.0
2011-03-28 13:05:00,7.3,7.31,7.3,7.3,132600.0,7.3,7.31,7.3,7.3,132600.0
2011-03-28 13:10:00,7.3,7.32,7.3,7.31,274900.0,7.3,7.32,7.3,7.31,274900.0
2011-03-28 13:15:00,7.31,7.34,7.31,7.34,334300.0,7.31,7.34,7.31,7.34,334300.0
2011-03-28 13:20:00,7.34,7.35,7.33,7.34,112000.0,7.34,7.35,7.33,7.34,112000.0
2011-03-28 13:25:00,7.35,7.35,7.34,7.34,22500.0,7.35,7.35,7.34,7.34,22500.0
2011-03-28 13:30:00,7.34,7.35,7.33,7.33,35600.0,7.34,7.35,7.33,7.33,35600.0
2011-03-28 13:35:00,7.33,7.34,7.33,7.33,8500.0,7.33,7.34,7.33,7.33,8500.0
2011-03-28 13:40:00,7.33,7.34,7.33,7.33,14600.0,7.33,7.34,7.33,7.33,14600.0
2011-03-28 13:45:00,7.33,7.34,7.33,7.33,17900.0,7.33,7.34,7.33,7.33,17900.0
2011-03-28 13:50:00,7.33,7.33,7.32,7.32,44700.0,7.33,7.33,7.32,7.32,44700.0
2011-03-28 13:55:00,7.32,7.33,7.31,7.31,70900.0,7.32,7.33,7.31,7.31,70900.0
2011-03-28 14:00:00,7.31,7.32,7.3,7.3,119200.0,7.31,7.32,7.3,7.3,119200.0
2011-03-28 14:05:00,7.31,7.31,7.3,7.3,12900.0,7.31,7.31,7.3,7.3,12900.0
2011-03-28 14:10:00,7.3,7.31,7.3,7.31,114500.0,7.3,7.31,7.3,7.31,114500.0
2011-03-28 14:15:00,7.3,7.32,7.3,7.32,103900.0,7.3,7.32,7.3,7.32,103900.0
2011-03-28 14:20:00,7.31,7.32,7.31,7.31,89500.0,7.31,7.32,7.31,7.31,89500.0
2011-03-28 14:25:00,7.31,7.32,7.31,7.32,1179600.0,7.31,7.32,7.31,7.32,1179600.0
2011-03-28 14:30:00,7.31,7.32,7.3,7.31,77800.0,7.31,7.32,7.3,7.31,77800.0
2011-03-28 14:35:00,7.31,7.31,7.3,7.3,29800.0,7.31,7.31,7.3,7.3,29800.0
2011-03-28 14:40:00,7.3,7.31,7.3,7.3,13600.0,7.3,7.31,7.3,7.3,13600.0
2011-03-28 14:45:00,7.3,7.31,7.3,7.3,35800.0,7.3,7.31,7.3,7.3,35800.0
2011-03-28 14:50:00,7.3,7.31,7.29,7.31,175800.0,7.3,7.31,7.29,7.31,175800.0
2011-03-28 14:55:00,7.3,7.31,7.3,7.3,20700.0,7.3,7.31,7.3,7.3,20700.0
2011-03-28 15:00:00,7.31,7.31,7.3,7.31,20700.0,7.31,7.31,7.3,7.31,20700.0
2011-03-28 15:05:00,7.3,7.31,7.3,7.3,90000.0,7.3,7.31,7.3,7.3,90000.0
2011-03-28 15:10:00,7.3,7.31,7.29,7.31,231600.0,7.3,7.31,7.29,7.31,231600.0
2011-03-28 15:15:00,7.31,7.31,7.3,7.3,35000.0,7.31,7.31,7.3,7.3,35000.0
2011-03-28 15:20:00,7.31,7.31,7.3,7.31,33000.0,7.31,7.31,7.3,7.31,33000.0
2011-03-28 15:25:00,7.3,7.31,7.3,7.31,32500.0,7.3,7.31,7.3,7.31,32500.0
2011-03-28 15:30:00,7.3,7.31,7.3,7.31,22100.0,7.3,7.31,7.3,7.31,22100.0
2011-03-28 15:35:00,7.3,7.31,7.3,7.3,38600.0,7.3,7.31,7.3,7.3,38600.0
2011-03-28 15:40:00,7.3,7.31,7.29,7.3,309500.0,7.3,7.31,7.29,7.3,309500.0
2011-03-28 15:45:00,7.3,7.31,7.29,7.29,189800.0,7.3,7.31,7.29,7.29,189800.0
2011-03-28 15:50:00,7.29,7.3,7.29,7.3,303600.0,7.29,7.3,7.29,7.3,303600.0
2011-03-28 15:55:00,7.3,7.3,7.27,7.28,944000.0,7.3,7.3,7.27,7.28,944000.0
2011-03-29 09:30:00,7.26,7.28,7.25,7.25,77100.0,7.26,7.28,7.25,7.25,77100.0
2011-03-29 09:35:00,7.25,7.26,7.22,7.24,55400.0,7.25,7.26,7.22,7.24,55400.0
2011-03-29 09:40:00,7.23,7.24,7.16,7.16,239800.0,7.23,7.24,7.16,7.16,239800.0
2011-03-29 09:45:00,7.17,7.18,7.15,7.16,386300.0,7.17,7.18,7.15,7.16,386300.0
2011-03-29 09:50:00,7.16,7.19,7.15,7.18,146000.0,7.16,7.19,7.15,7.18,146000.0
2011-03-29 09:55:00,7.19,7.21,7.17,7.18,397700.0,7.19,7.21,7.17,7.18,397700.0
2011-03-29 10:00:00,7.18,7.2,7.18,7.19,158700.0,7.18,7.2,7.18,7.19,158700.0
2011-03-29 10:05:00,7.19,7.19,7.18,7.18,56300.0,7.19,7.19,7.18,7.18,56300.0
2011-03-29 10:10:00,7.18,7.19,7.17,7.17,126100.0,7.18,7.19,7.17,7.17,126100.0
2011-03-29 10:15:00,7.17,7.19,7.16,7.18,577900.0,7.17,7.19,7.16,7.18,577900.0
2011-03-29 10:20:00,7.18,7.19,7.18,7.19,121400.0,7.18,7.19,7.18,7.19,121400.0
2011-03-29 10:25:00,7.18,7.19,7.15,7.16,478100.0,7.18,7.19,7.15,7.16,478100.0
2011-03-29 10:30:00,7.16,7.17,7.15,7.17,534600.0,7.16,7.17,7.15,7.17,534600.0
2011-03-29 10:35:00,7.17,7.21,7.16,7.2,269500.0,7.17,7.21,7.16,7.2,269500.0
2011-03-29 10:40:00,7.21,7.21,7.18,7.18,200500.0,7.21,7.21,7.18,7.18,200500.0
2011-03-29 10:45:00,7.18,7.21,7.18,7.2,879700.0,7.18,7.21,7.18,7.2,879700.0
2011-03-29 10:50:00,7.2,7.22,7.19,7.2,148900.0,7.2,7.22,7.19,7.2,148900.0
2011-03-29 10:55:00,7.2,7.22,7.19,7.2,167700.0,7.2,7.22,7.19,7.2,167700.0
2011-03-29 11:00:00,7.2,7.21,7.2,7.2,114000.0,7.2,7.21,7.2,7.2,114000.0
2011-03-29 11:05:00,7.21,7.21,7.2,7.2,72400.0,7.21,7.21,7.2,7.2,72400.0
2011-03-29 11:10:00,7.2,7.21,7.18,7.18,134600.0,7.2,7.21,7.18,7.18,134600.0
2011-03-29 11:15:00,7.18,7.19,7.18,7.19,93600.0,7.18,7.19,7.18,7.19,93600.0
2011-03-29 11:20:00,7.18,7.19,7.18,7.19,61900.0,7.18,7.19,7.18,7.19,61900.0
2011-03-29 11:25:00,7.18,7.2,7.17,7.2,175600.0,7.18,7.2,7.17,7.2,175600.0
2011-03-29 11:30:00,7.2,7.2,7.18,7.19,180100.0,7.2,7.2,7.18,7.19,180100.0
2011-03-29 11:35:00,7.18,7.19,7.17,7.18,130400.0,7.18,7.19,7.17,7.18,130400.0
2011-03-29 11:40:00,7.18,7.19,7.17,7.18,121300.0,7.18,7.19,7.17,7.18,121300.0
2011-03-29 11:45:00,7.18,7.18,7.17,7.18,70400.0,7.18,7.18,7.17,7.18,70400.0
2011-03-29 11:50:00,7.17,7.18,7.16,7.17,69300.0,7.17,7.18,7.16,7.17,69300.0
2011-03-29 11:55:00,7.16,7.18,7.15,7.18,286200.0,7.16,7.18,7.15,7.18,286200.0
2011-03-29 12:00:00,7.18,7.21,7.17,7.2,351700.0,7.18,7.21,7.17,7.2,351700.0
2011-03-29 12:05:00,7.2,7.2,7.19,7.19,27800.0,7.2,7.2,7.19,7.19,27800.0
2011-03-29 12:10:00,7.2,7.2,7.19,7.2,50600.0,7.2,7.2,7.19,7.2,50600.0
2011-03-29 12:15:00,7.2,7.2,7.19,7.2,23600.0,7.2,7.2,7.19,7.2,23600.0
2011-03-29 12:20:00,7.2,7.21,7.19,7.21,40900.0,7.2,7.21,7.19,7.21,40900.0
2011-03-29 12:25:00,7.21,7.21,7.2,7.2,12900.0,7.21,7.21,7.2,7.2,12900.0
2011-03-29 12:30:00,7.21,7.21,7.2,7.2,94300.0,7.21,7.21,7.2,7.2,94300.0
2011-03-29 12:35:00,7.2,7.23,7.2,7.23,181100.0,7.2,7.23,7.2,7.23,181100.0
2011-03-29 12:40:00,7.23,7.23,7.22,7.22,15300.0,7.23,7.23,7.22,7.22,15300.0
2011-03-29 12:45:00,7.23,7.24,7.22,7.24,77800.0,7.23,7.24,7.22,7.24,77800.0
2011-03-29 12:50:00,7.24,7.25,7.23,7.25,75000.0,7.24,7.25,7.23,7.25,75000.0
2011-03-29 12:55:00,7.25,7.25,7.24,7.25,22300.0,7.25,7.25,7.24,7.25,22300.0
2011-03-29 13:00:00,7.24,7.25,7.24,7.25,59900.0,7.24,7.25,7.24,7.25,59900.0
2011-03-29 13:05:00,7.25,7.25,7.24,7.24,36300.0,7.25,7.25,7.24,7.24,36300.0
2011-03-29 13:10:00,7.24,7.25,7.24,7.25,29100.0,7.24,7.25,7.24,7.25,29100.0
2011-03-29 13:15:00,7.25,7.25,7.24,7.25,18000.0,7.25,7.25,7.24,7.25,18000.0
2011-03-29 13:20:00,7.25,7.25,7.24,7.25,27600.0,7.25,7.25,7.24,7.25,27600.0
2011-03-29 13:25:00,7.25,7.25,7.24,7.25,84600.0,7.25,7.25,7.24,7.25,84600.0
2011-03-29 13:30:00,7.25,7.25,7.23,7.23,300900.0,7.25,7.25,7.23,7.23,300900.0
2011-03-29 13:35:00,7.24,7.24,7.23,7.24,70100.0,7.24,7.24,7.23,7.24,70100.0
2011-03-29 13:40:00,7.24,7.24,7.23,7.24,25300.0,7.24,7.24,7.23,7.24,25300.0
2011-03-29 13:45:00,7.24,7.24,7.23,7.24,23600.0,7.24,7.24,7.23,7.24,23600.0
2011-03-29 13:50:00,7.24,7.26,7.23,7.25,212200.0,7.24,7.26,7.23,7.25,212200.0
2011-03-29 13:55:00,7.26,7.28,7.25,7.25,352400.0,7.26,7.28,7.25,7.25,352400.0
2011-03-29 14:00:00,7.26,7.31,7.25,7.31,650100.0,7.26,7.31,7.25,7.31,650100.0
2011-03-29 14:05:00,7.31,7.31,7.29,7.29,105800.0,7.31,7.31,7.29,7.29,105800.0
2011-03-29 14:10:00,7.29,7.3,7.27,7.28,131600.0,7.29,7.3,7.27,7.28,131600.0
2011-03-29 14:15:00,7.28,7.29,7.27,7.28,190500.0,7.28,7.29,7.27,7.28,190500.0
2011-03-29 14:20:00,7.28,7.28,7.27,7.27,69000.0,7.28,7.28,7.27,7.27,69000.0
2011-03-29 14:25:00,7.27,7.28,7.26,7.28,161800.0,7.27,7.28,7.26,7.28,161800.0
2011-03-29 14:30:00,7.28,7.28,7.26,7.27,106800.0,7.28,7.28,7.26,7.27,106800.0
2011-03-29 14:35:00,7.26,7.29,7.26,7.29,92800.0,7.26,7.29,7.26,7.29,92800.0
2011-03-29 14:40:00,7.28,7.29,7.27,7.27,78800.0,7.28,7.29,7.27,7.27,78800.0
2011-03-29 14:45:00,7.27,7.28,7.27,7.27,42600.0,7.27,7.28,7.27,7.27,42600.0
2011-03-29 14:50:00,7.28,7.28,7.27,7.28,39700.0,7.28,7.28,7.27,7.28,39700.0
2011-03-29 14:55:00,7.28,7.28,7.26,7.27,113800.0,7.28,7.28,7.26,7.27,113800.0
2011-03-29 15:00:00,7.27,7.28,7.26,7.27,163400.0,7.27,7.28,7.26,7.27,163400.0
2011-03-29 15:05:00,7.27,7.27,7.26,7.27,122000.0,7.27,7.27,7.26,7.27,122000.0
2011-03-29 15:10:00,7.26,7.27,7.26,7.27,20800.0,7.26,7.27,7.26,7.27,20800.0
2011-03-29 15:15:00,7.27,7.28,7.26,7.27,336800.0,7.27,7.28,7.26,7.27,336800.0
2011-03-29 15:20:00,7.27,7.27,7.26,7.27,50300.0,7.27,7.27,7.26,7.27,50300.0
2011-03-29 15:25:00,7.26,7.3,7.26,7.29,487400.0,7.26,7.3,7.26,7.29,487400.0
2011-03-29 15:30:00,7.28,7.29,7.28,7.28,113500.0,7.28,7.29,7.28,7.28,113500.0
2011-03-29 15:35:00,7.28,7.29,7.27,7.27,141600.0,7.28,7.29,7.27,7.27,141600.0
2011-03-29 15:40:00,7.28,7.3,7.27,7.28,403100.0,7.28,7.3,7.27,7.28,403100.0
2011-03-29 15:45:00,7.29,7.31,7.29,7.3,285600.0,7.29,7.31,7.29,7.3,285600.0
2011-03-29 15:50:00,7.31,7.32,7.3,7.32,320000.0,7.31,7.32,7.3,7.32,320000.0
2011-03-29 15:55:00,7.32,7.33,7.31,7.33,1022200.0,7.32,7.33,7.31,7.33,1022200.0
2011-03-30 09:30:00,7.35,7.37,7.32,7.35,145100.0,7.35,7.37,7.32,7.35,145100.0
2011-03-30 09:35:00,7.35,7.35,7.33,7.34,43300.0,7.35,7.35,7.33,7.34,43300.0
2011-03-30 09:40:00,7.34,7.35,7.31,7.32,58700.0,7.34,7.35,7.31,7.32,58700.0
2011-03-30 09:45:00,7.32,7.35,7.31,7.31,373200.0,7.32,7.35,7.31,7.31,373200.0
2011-03-30 09:50:00,7.31,7.34,7.3,7.33,808400.0,7.31,7.34,7.3,7.33,808400.0
2011-03-30 09:55:00,7.33,7.39,7.32,7.38,788400.0,7.33,7.39,7.32,7.38,788400.0
2011-03-30 10:00:00,7.38,7.39,7.36,7.36,115300.0,7.38,7.39,7.36,7.36,115300.0
2011-03-30 10:05:00,7.36,7.37,7.34,7.34,168800.0,7.36,7.37,7.34,7.34,168800.0
2011-03-30 10:10:00,7.35,7.35,7.33,7.34,126000.0,7.35,7.35,7.33,7.34,126000.0
2011-03-30 10:15:00,7.35,7.36,7.33,7.36,260600.0,7.35,7.36,7.33,7.36,260600.0
2011-03-30 10:20:00,7.37,7.38,7.36,7.38,162400.0,7.37,7.38,7.36,7.38,162400.0
2011-03-30 10:25:00,7.37,7.38,7.35,7.35,189000.0,7.37,7.38,7.35,7.35,189000.0
2011-03-30 10:30:00,7.35,7.38,7.35,7.36,231600.0,7.35,7.38,7.35,7.36,231600.0
2011-03-30 10:35:00,7.36,7.39,7.36,7.38,267600.0,7.36,7.39,7.36,7.38,267600.0
2011-03-30 10:40:00,7.39,7.42,7.39,7.4,346600.0,7.39,7.42,7.39,7.4,346600.0
2011-03-30 10:45:00,7.4,7.4,7.39,7.39,59800.0,7.4,7.4,7.39,7.39,59800.0
2011-03-30 10:50:00,7.39,7.4,7.39,7.39,116800.0,7.39,7.4,7.39,7.39,116800.0
2011-03-30 10:55:00,7.39,7.4,7.39,7.4,42500.0,7.39,7.4,7.39,7.4,42500.0
2011-03-30 11:00:00,7.4,7.4,7.39,7.4,21800.0,7.4,7.4,7.39,7.4,21800.0
2011-03-30 11:05:00,7.4,7.4,7.38,7.38,73400.0,7.4,7.4,7.38,7.38,73400.0
2011-03-30 11:10:00,7.39,7.41,7.38,7.4,238200.0,7.39,7.41,7.38,7.4,238200.0
2011-03-30 11:15:00,7.39,7.4,7.39,7.4,6100.0,7.39,7.4,7.39,7.4,6100.0
2011-03-30 11:20:00,7.39,7.4,7.38,7.38,252100.0,7.39,7.4,7.38,7.38,252100.0
2011-03-30 11:25:00,7.38,7.4,7.37,7.4,190300.0,7.38,7.4,7.37,7.4,190300.0
2011-03-30 11:30:00,7.39,7.4,7.39,7.4,39600.0,7.39,7.4,7.39,7.4,39600.0
2011-03-30 11:35:00,7.4,7.4,7.38,7.38,159200.0,7.4,7.4,7.38,7.38,159200.0
2011-03-30 11:40:00,7.38,7.4,7.38,7.39,83900.0,7.38,7.4,7.38,7.39,83900.0
2011-03-30 11:45:00,7.39,7.4,7.38,7.39,159200.0,7.39,7.4,7.38,7.39,159200.0
2011-03-30 11:50:00,7.39,7.39,7.37,7.38,98800.0,7.39,7.39,7.37,7.38,98800.0
2011-03-30 11:55:00,7.38,7.38,7.37,7.37,20000.0,7.38,7.38,7.37,7.37,20000.0
2011-03-30 12:00:00,7.38,7.38,7.37,7.38,29800.0,7.38,7.38,7.37,7.38,29800.0
2011-03-30 12:05:00,7.38,7.39,7.38,7.39,117000.0,7.38,7.39,7.38,7.39,117000.0
2011-03-30 12:10:00,7.39,7.4,7.36,7.39,131200.0,7.39,7.4,7.36,7.39,131200.0
2011-03-30 12:15:00,7.4,7.41,7.39,7.41,111800.0,7.4,7.41,7.39,7.41,111800.0
2011-03-30 12:20:00,7.41,7.41,7.39,7.4,66100.0,7.41,7.41,7.39,7.4,66100.0
2011-03-30 12:25:00,7.4,7.4,7.39,7.39,28400.0,7.4,7.4,7.39,7.39,28400.0
2011-03-30 12:30:00,7.39,7.41,7.39,7.39,130000.0,7.39,7.41,7.39,7.39,130000.0
2011-03-30 12:35:00,7.39,7.4,7.39,7.39,6400.0,7.39,7.4,7.39,7.39,6400.0
2011-03-30 12:40:00,7.4,7.4,7.39,7.4,13700.0,7.4,7.4,7.39,7.4,13700.0
2011-03-30 12:45:00,7.39,7.4,7.39,7.4,17700.0,7.39,7.4,7.39,7.4,17700.0
2011-03-30 12:50:00,7.39,7.4,7.39,7.4,19700.0,7.39,7.4,7.39,7.4,19700.0
2011-03-30 12:55:00,7.39,7.41,7.38,7.4,406800.0,7.39,7.41,7.38,7.4,406800.0
2011-03-30 13:00:00,7.4,7.41,7.4,7.41,21000.0,7.4,7.41,7.4,7.41,21000.0
2011-03-30 13:05:00,7.4,7.42,7.4,7.4,231400.0,7.4,7.42,7.4,7.4,231400.0
2011-03-30 13:10:00,7.4,7.41,7.39,7.4,45700.0,7.4,7.41,7.39,7.4,45700.0
2011-03-30 13:15:00,7.39,7.4,7.39,7.4,9300.0,7.39,7.4,7.39,7.4,9300.0
2011-03-30 13:20:00,7.39,7.4,7.39,7.4,19700.0,7.39,7.4,7.39,7.4,19700.0
2011-03-30 13:25:00,7.39,7.4,7.39,7.39,11800.0,7.39,7.4,7.39,7.39,11800.0
2011-03-30 13:30:00,7.39,7.4,7.38,7.38,61100.0,7.39,7.4,7.38,7.38,61100.0
2011-03-30 13:35:00,7.38,7.39,7.37,7.37,222800.0,7.38,7.39,7.37,7.37,222800.0
2011-03-30 13:40:00,7.37,7.38,7.37,7.37,18100.0,7.37,7.38,7.37,7.37,18100.0
2011-03-30 13:45:00,7.38,7.39,7.37,7.38,227500.0,7.38,7.39,7.37,7.38,227500.0
2011-03-30 13:50:00,7.38,7.39,7.38,7.39,18500.0,7.38,7.39,7.38,7.39,18500.0
2011-03-30 13:55:00,7.38,7.39,7.38,7.38,13000.0,7.38,7.39,7.38,7.38,13000.0
2011-03-30 14:00:00,7.39,7.39,7.38,7.39,9900.0,7.39,7.39,7.38,7.39,9900.0
2011-03-30 14:05:00,7.39,7.39,7.38,7.39,33700.0,7.39,7.39,7.38,7.39,33700.0
2011-03-30 14:10:00,7.38,7.39,7.38,7.39,58900.0,7.38,7.39,7.38,7.39,58900.0
2011-03-30 14:15:00,7.38,7.39,7.38,7.38,40700.0,7.38,7.39,7.38,7.38,40700.0
2011-03-30 14:20:00,7.39,7.39,7.38,7.39,54500.0,7.39,7.39,7.38,7.39,54500.0
2011-03-30 14:25:00,7.38,7.4,7.37,7.37,531900.0,7.38,7.4,7.37,7.37,531900.0
2011-03-30 14:30:00,7.37,7.38,7.37,7.38,23500.0,7.37,7.38,7.37,7.38,23500.0
2011-03-30 14:35:00,7.38,7.38,7.37,7.38,17900.0,7.38,7.38,7.37,7.38,17900.0
2011-03-30 14:40:00,7.37,7.38,7.37,7.38,24100.0,7.37,7.38,7.37,7.38,24100.0
2011-03-30 14:45:00,7.38,7.38,7.37,7.38,126200.0,7.38,7.38,7.37,7.38,126200.0
2011-03-30 14:50:00,7.38,7.38,7.37,7.37,17100.0,7.38,7.38,7.37,7.37,17100.0
2011-03-30 14:55:00,7.37,7.38,7.36,7.37,138200.0,7.37,7.38,7.36,7.37,138200.0
2011-03-30 15:00:00,7.37,7.38,7.37,7.38,144600.0,7.37,7.38,7.37,7.38,144600.0
2011-03-30 15:05:00,7.38,7.39,7.37,7.39,102800.0,7.38,7.39,7.37,7.39,102800.0
2011-03-30 15:10:00,7.39,7.39,7.38,7.39,17800.0,7.39,7.39,7.38,7.39,17800.0
2011-03-30 15:15:00,7.39,7.39,7.38,7.38,40400.0,7.39,7.39,7.38,7.38,40400.0
2011-03-30 15:20:00,7.38,7.39,7.38,7.38,23000.0,7.38,7.39,7.38,7.38,23000.0
2011-03-30 15:25:00,7.38,7.39,7.38,7.39,34400.0,7.38,7.39,7.38,7.39,34400.0
2011-03-30 15:30:00,7.38,7.39,7.38,7.38,168600.0,7.38,7.39,7.38,7.38,168600.0
2011-03-30 15:35:00,7.38,7.39,7.38,7.38,68400.0,7.38,7.39,7.38,7.38,68400.0
2011-03-30 15:40:00,7.39,7.39,7.37,7.37,283600.0,7.39,7.39,7.37,7.37,283600.0
2011-03-30 15:45:00,7.38,7.4,7.37,7.4,408700.0,7.38,7.4,7.37,7.4,408700.0
2011-03-30 15:50:00,7.4,7.4,7.39,7.39,132000.0,7.4,7.4,7.39,7.39,132000.0
2011-03-30 15:55:00,7.39,7.41,7.39,7.41,635500.0,7.39,7.41,7.39,7.41,635500.0
2011-03-31 09:30:00,7.38,7.39,7.31,7.32,105400.0,7.38,7.39,7.31,7.32,105400.0
2011-03-31 09:35:00,7.32,7.36,7.31,7.36,327400.0,7.32,7.36,7.31,7.36,327400.0
2011-03-31 09:40:00,7.35,7.36,7.32,7.33,317300.0,7.35,7.36,7.32,7.33,317300.0
2011-03-31 09:45:00,7.33,7.34,7.31,7.33,84400.0,7.33,7.34,7.31,7.33,84400.0
2011-03-31 09:50:00,7.33,7.35,7.33,7.34,233000.0,7.33,7.35,7.33,7.34,233000.0
2011-03-31 09:55:00,7.35,7.37,7.34,7.37,42300.0,7.35,7.37,7.34,7.37,42300.0
2011-03-31 10:00:00,7.37,7.41,7.36,7.38,129000.0,7.37,7.41,7.36,7.38,129000.0
2011-03-31 10:05:00,7.38,7.39,7.38,7.39,38100.0,7.38,7.39,7.38,7.39,38100.0
2011-03-31 10:10:00,7.39,7.42,7.38,7.42,223800.0,7.39,7.42,7.38,7.42,223800.0
2011-03-31 10:15:00,7.42,7.45,7.41,7.45,277700.0,7.42,7.45,7.41,7.45,277700.0
2011-03-31 10:20:00,7.45,7.48,7.45,7.46,197500.0,7.45,7.48,7.45,7.46,197500.0
2011-03-31 10:25:00,7.46,7.46,7.44,7.44,41300.0,7.46,7.46,7.44,7.44,41300.0
2011-03-31 10:30:00,7.45,7.45,7.43,7.43,27700.0,7.45,7.45,7.43,7.43,27700.0
2011-03-31 10:35:00,7.43,7.46,7.43,7.44,151000.0,7.43,7.46,7.43,7.44,151000.0
2011-03-31 10:40:00,7.44,7.44,7.43,7.43,36500.0,7.44,7.44,7.43,7.43,36500.0
2011-03-31 10:45:00,7.43,7.44,7.42,7.43,110300.0,7.43,7.44,7.42,7.43,110300.0
2011-03-31 10:50:00,7.43,7.44,7.39,7.39,363800.0,7.43,7.44,7.39,7.39,363800.0
2011-03-31 10:55:00,7.39,7.4,7.38,7.39,278000.0,7.39,7.4,7.38,7.39,278000.0
2011-03-31 11:00:00,7.4,7.4,7.39,7.4,27700.0,7.4,7.4,7.39,7.4,27700.0
2011-03-31 11:05:00,7.39,7.4,7.39,7.4,90200.0,7.39,7.4,7.39,7.4,90200.0
2011-03-31 11:10:00,7.39,7.41,7.38,7.4,433600.0,7.39,7.41,7.38,7.4,433600.0
2011-03-31 11:15:00,7.39,7.4,7.35,7.35,627800.0,7.39,7.4,7.35,7.35,627800.0
2011-03-31 11:20:00,7.35,7.36,7.32,7.36,553400.0,7.35,7.36,7.32,7.36,553400.0
2011-03-31 11:25:00,7.36,7.36,7.33,7.33,155300.0,7.36,7.36,7.33,7.33,155300.0
2011-03-31 11:30:00,7.33,7.34,7.32,7.34,101800.0,7.33,7.34,7.32,7.34,101800.0
2011-03-31 11:35:00,7.34,7.34,7.33,7.34,91700.0,7.34,7.34,7.33,7.34,91700.0
2011-03-31 11:40:00,7.34,7.34,7.33,7.34,21200.0,7.34,7.34,7.33,7.34,21200.0
2011-03-31 11:45:00,7.33,7.34,7.33,7.34,39100.0,7.33,7.34,7.33,7.34,39100.0
2011-03-31 11:50:00,7.34,7.36,7.34,7.36,231400.0,7.34,7.36,7.34,7.36,231400.0
2011-03-31 11:55:00,7.36,7.36,7.35,7.35,33600.0,7.36,7.36,7.35,7.35,33600.0
2011-03-31 12:00:00,7.36,7.36,7.34,7.35,165900.0,7.36,7.36,7.34,7.35,165900.0
2011-03-31 12:05:00,7.35,7.35,7.34,7.35,35100.0,7.35,7.35,7.34,7.35,35100.0
2011-03-31 12:10:00,7.35,7.35,7.32,7.33,85900.0,7.35,7.35,7.32,7.33,85900.0
2011-03-31 12:15:00,7.32,7.33,7.32,7.33,33400.0,7.32,7.33,7.32,7.33,33400.0
2011-03-31 12:20:00,7.33,7.37,7.33,7.37,243000.0,7.33,7.37,7.33,7.37,243000.0
2011-03-31 12:25:00,7.37,7.37,7.35,7.35,127200.0,7.37,7.37,7.35,7.35,127200.0
2011-03-31 12:30:00,7.36,7.36,7.35,7.35,14800.0,7.36,7.36,7.35,7.35,14800.0
2011-03-31 12:35:00,7.36,7.36,7.34,7.35,68600.0,7.36,7.36,7.34,7.35,68600.0
2011-03-31 12:40:00,7.35,7.37,7.34,7.37,53000.0,7.35,7.37,7.34,7.37,53000.0
2011-03-31 12:45:00,7.37,7.37,7.36,7.37,15800.0,7.37,7.37,7.36,7.37,15800.0
2011-03-31 12:50:00,7.37,7.37,7.36,7.37,18200.0,7.37,7.37,7.36,7.37,18200.0
2011-03-31 12:55:00,7.37,7.38,7.37,7.38,39800.0,7.37,7.38,7.37,7.38,39800.0
2011-03-31 13:00:00,7.38,7.38,7.37,7.37,18200.0,7.38,7.38,7.37,7.37,18200.0
2011-03-31 13:05:00,7.38,7.38,7.37,7.37,10600.0,7.38,7.38,7.37,7.37,10600.0
2011-03-31 13:10:00,7.37,7.38,7.37,7.38,19100.0,7.37,7.38,7.37,7.38,19100.0
2011-03-31 13:15:00,7.38,7.38,7.36,7.36,100800.0,7.38,7.38,7.36,7.36,100800.0
2011-03-31 13:20:00,7.37,7.38,7.36,7.38,172900.0,7.37,7.38,7.36,7.38,172900.0
2011-03-31 13:25:00,7.38,7.38,7.37,7.38,63400.0,7.38,7.38,7.37,7.38,63400.0
2011-03-31 13:30:00,7.38,7.38,7.37,7.37,29100.0,7.38,7.38,7.37,7.37,29100.0
2011-03-31 13:35:00,7.38,7.38,7.37,7.38,22700.0,7.38,7.38,7.37,7.38,22700.0
2011-03-31 13:40:00,7.38,7.38,7.37,7.37,12200.0,7.38,7.38,7.37,7.37,12200.0
2011-03-31 13:45:00,7.38,7.38,7.37,7.37,12000.0,7.38,7.38,7.37,7.37,12000.0
2011-03-31 13:50:00,7.38,7.4,7.37,7.4,306200.0,7.38,7.4,7.37,7.4,306200.0
2011-03-31 13:55:00,7.4,7.4,7.39,7.4,30900.0,7.4,7.4,7.39,7.4,30900.0
2011-03-31 14:00:00,7.4,7.4,7.39,7.39,35500.0,7.4,7.4,7.39,7.39,35500.0
2011-03-31 14:05:00,7.39,7.4,7.39,7.39,40100.0,7.39,7.4,7.39,7.39,40100.0
2011-03-31 14:10:00,7.4,7.41,7.39,7.4,90900.0,7.4,7.41,7.39,7.4,90900.0
2011-03-31 14:15:00,7.41,7.41,7.39,7.4,188600.0,7.41,7.41,7.39,7.4,188600.0
2011-03-31 14:20:00,7.4,7.4,7.39,7.39,88100.0,7.4,7.4,7.39,7.39,88100.0
2011-03-31 14:25:00,7.4,7.41,7.39,7.4,221900.0,7.4,7.41,7.39,7.4,221900.0
2011-03-31 14:30:00,7.4,7.4,7.39,7.4,18600.0,7.4,7.4,7.39,7.4,18600.0
2011-03-31 14:35:00,7.4,7.4,7.39,7.39,46300.0,7.4,7.4,7.39,7.39,46300.0
2011-03-31 14:40:00,7.39,7.4,7.39,7.4,71100.0,7.39,7.4,7.39,7.4,71100.0
2011-03-31 14:45:00,7.4,7.41,7.39,7.41,190200.0,7.4,7.41,7.39,7.41,190200.0
2011-03-31 14:50:00,7.41,7.41,7.4,7.41,27300.0,7.41,7.41,7.4,7.41,27300.0
2011-03-31 14:55:00,7.4,7.42,7.4,7.42,71900.0,7.4,7.42,7.4,7.42,71900.0
2011-03-31 15:00:00,7.42,7.42,7.41,7.42,146200.0,7.42,7.42,7.41,7.42,146200.0
2011-03-31 15:05:00,7.42,7.42,7.41,7.42,122900.0,7.42,7.42,7.41,7.42,122900.0
2011-03-31 15:10:00,7.41,7.42,7.4,7.41,210200.0,7.41,7.42,7.4,7.41,210200.0
2011-03-31 15:15:00,7.4,7.41,7.39,7.4,281800.0,7.4,7.41,7.39,7.4,281800.0
2011-03-31 15:20:00,7.4,7.4,7.38,7.39,119500.0,7.4,7.4,7.38,7.39,119500.0
2011-03-31 15:25:00,7.38,7.39,7.37,7.37,267300.0,7.38,7.39,7.37,7.37,267300.0
2011-03-31 15:30:00,7.37,7.38,7.34,7.34,418600.0,7.37,7.38,7.34,7.34,418600.0
2011-03-31 15:35:00,7.34,7.34,7.32,7.32,411100.0,7.34,7.34,7.32,7.32,411100.0
2011-03-31 15:40:00,7.32,7.33,7.27,7.27,950700.0,7.32,7.33,7.27,7.27,950700.0
2011-03-31 15:45:00,7.27,7.27,7.23,7.25,1530400.0,7.27,7.27,7.23,7.25,1530400.0
2011-03-31 15:50:00,7.25,7.26,7.21,7.21,1460200.0,7.25,7.26,7.21,7.21,1460200.0
2011-03-31 15:55:00,7.22,7.22,7.16,7.16,3064600.0,7.22,7.22,7.16,7.16,3064600.0
2011-04-01 09:30:00,7.25,7.29,7.23,7.26,621900.0,7.25,7.29,7.23,7.26,621900.0
2011-04-01 09:35:00,7.26,7.38,7.25,7.36,832800.0,7.26,7.38,7.25,7.36,832800.0
2011-04-01 09:40:00,7.36,7.38,7.32,7.35,336100.0,7.36,7.38,7.32,7.35,336100.0
2011-04-01 09:45:00,7.35,7.35,7.29,7.32,600200.0,7.35,7.35,7.29,7.32,600200.0
2011-04-01 09:50:00,7.32,7.35,7.31,7.35,253500.0,7.32,7.35,7.31,7.35,253500.0
2011-04-01 09:55:00,7.35,7.37,7.33,7.34,341100.0,7.35,7.37,7.33,7.34,341100.0
2011-04-01 10:00:00,7.33,7.38,7.33,7.36,462200.0,7.33,7.38,7.33,7.36,462200.0
2011-04-01 10:05:00,7.36,7.37,7.33,7.36,331600.0,7.36,7.37,7.33,7.36,331600.0
2011-04-01 10:10:00,7.36,7.39,7.34,7.38,206200.0,7.36,7.39,7.34,7.38,206200.0
2011-04-01 10:15:00,7.39,7.4,7.39,7.4,143000.0,7.39,7.4,7.39,7.4,143000.0
2011-04-01 10:20:00,7.4,7.43,7.39,7.42,304100.0,7.4,7.43,7.39,7.42,304100.0
2011-04-01 10:25:00,7.43,7.43,7.41,7.42,291800.0,7.43,7.43,7.41,7.42,291800.0
2011-04-01 10:30:00,7.42,7.45,7.41,7.45,107000.0,7.42,7.45,7.41,7.45,107000.0
2011-04-01 10:35:00,7.45,7.45,7.42,7.42,287900.0,7.45,7.45,7.42,7.42,287900.0
2011-04-01 10:40:00,7.42,7.43,7.42,7.42,34800.0,7.42,7.43,7.42,7.42,34800.0
2011-04-01 10:45:00,7.43,7.45,7.42,7.45,281300.0,7.43,7.45,7.42,7.45,281300.0
2011-04-01 10:50:00,7.45,7.46,7.44,7.46,378400.0,7.45,7.46,7.44,7.46,378400.0
2011-04-01 10:55:00,7.46,7.5,7.45,7.48,745000.0,7.46,7.5,7.45,7.48,745000.0
2011-04-01 11:00:00,7.48,7.49,7.47,7.49,82900.0,7.48,7.49,7.47,7.49,82900.0
2011-04-01 11:05:00,7.48,7.5,7.48,7.5,200500.0,7.48,7.5,7.48,7.5,200500.0
2011-04-01 11:10:00,7.5,7.5,7.46,7.47,404500.0,7.5,7.5,7.46,7.47,404500.0
2011-04-01 11:15:00,7.47,7.48,7.46,7.48,132300.0,7.47,7.48,7.46,7.48,132300.0
2011-04-01 11:20:00,7.48,7.5,7.47,7.5,278300.0,7.48,7.5,7.47,7.5,278300.0
2011-04-01 11:25:00,7.5,7.52,7.5,7.52,346800.0,7.5,7.52,7.5,7.52,346800.0
2011-04-01 11:30:00,7.52,7.52,7.49,7.51,416500.0,7.52,7.52,7.49,7.51,416500.0
2011-04-01 11:35:00,7.51,7.53,7.49,7.5,293300.0,7.51,7.53,7.49,7.5,293300.0
2011-04-01 11:40:00,7.5,7.5,7.45,7.46,190000.0,7.5,7.5,7.45,7.46,190000.0
2011-04-01 11:45:00,7.46,7.46,7.43,7.44,395500.0,7.46,7.46,7.43,7.44,395500.0
2011-04-01 11:50:00,7.44,7.44,7.4,7.41,363800.0,7.44,7.44,7.4,7.41,363800.0
2011-04-01 11:55:00,7.4,7.44,7.37,7.41,1006400.0,7.4,7.44,7.37,7.41,1006400.0
2011-04-01 12:00:00,7.41,7.44,7.41,7.44,754700.0,7.41,7.44,7.41,7.44,754700.0
2011-04-01 12:05:00,7.43,7.45,7.43,7.45,41200.0,7.43,7.45,7.43,7.45,41200.0
2011-04-01 12:10:00,7.44,7.45,7.44,7.45,172500.0,7.44,7.45,7.44,7.45,172500.0
2011-04-01 12:15:00,7.45,7.45,7.42,7.43,50500.0,7.45,7.45,7.42,7.43,50500.0
2011-04-01 12:20:00,7.43,7.43,7.41,7.42,45100.0,7.43,7.43,7.41,7.42,45100.0
2011-04-01 12:25:00,7.41,7.42,7.41,7.41,26200.0,7.41,7.42,7.41,7.41,26200.0
2011-04-01 12:30:00,7.41,7.42,7.4,7.41,42400.0,7.41,7.42,7.4,7.41,42400.0
2011-04-01 12:35:00,7.4,7.41,7.39,7.4,46100.0,7.4,7.41,7.39,7.4,46100.0
2011-04-01 12:40:00,7.39,7.4,7.38,7.38,65400.0,7.39,7.4,7.38,7.38,65400.0
2011-04-01 12:45:00,7.38,7.39,7.36,7.37,79200.0,7.38,7.39,7.36,7.37,79200.0
2011-04-01 12:50:00,7.37,7.37,7.36,7.36,15400.0,7.37,7.37,7.36,7.36,15400.0
2011-04-01 12:55:00,7.36,7.37,7.36,7.36,14900.0,7.36,7.37,7.36,7.36,14900.0
2011-04-01 13:00:00,7.36,7.37,7.36,7.36,21700.0,7.36,7.37,7.36,7.36,21700.0
2011-04-01 13:05:00,7.36,7.37,7.34,7.36,84800.0,7.36,7.37,7.34,7.36,84800.0
2011-04-01 13:10:00,7.36,7.37,7.34,7.37,304400.0,7.36,7.37,7.34,7.37,304400.0
2011-04-01 13:15:00,7.36,7.38,7.36,7.38,42600.0,7.36,7.38,7.36,7.38,42600.0
2011-04-01 13:20:00,7.37,7.38,7.37,7.38,88900.0,7.37,7.38,7.37,7.38,88900.0
2011-04-01 13:25:00,7.38,7.39,7.38,7.39,63900.0,7.38,7.39,7.38,7.39,63900.0
2011-04-01 13:30:00,7.39,7.4,7.39,7.4,87800.0,7.39,7.4,7.39,7.4,87800.0
2011-04-01 13:35:00,7.4,7.4,7.39,7.4,51200.0,7.4,7.4,7.39,7.4,51200.0
2011-04-01 13:40:00,7.4,7.4,7.39,7.4,44200.0,7.4,7.4,7.39,7.4,44200.0
2011-04-01 13:45:00,7.39,7.4,7.37,7.38,141800.0,7.39,7.4,7.37,7.38,141800.0
2011-04-01 13:50:00,7.38,7.38,7.36,7.36,70800.0,7.38,7.38,7.36,7.36,70800.0
2011-04-01 13:55:00,7.37,7.37,7.36,7.36,30600.0,7.37,7.37,7.36,7.36,30600.0
2011-04-01 14:00:00,7.36,7.37,7.36,7.36,35600.0,7.36,7.37,7.36,7.36,35600.0
2011-04-01 14:05:00,7.36,7.37,7.34,7.34,1293400.0,7.36,7.37,7.34,7.34,1293400.0
2011-04-01 14:10:00,7.34,7.35,7.33,7.33,181100.0,7.34,7.35,7.33,7.33,181100.0
2011-04-01 14:15:00,7.33,7.34,7.33,7.33,50100.0,7.33,7.34,7.33,7.33,50100.0
2011-04-01 14:20:00,7.33,7.34,7.33,7.33,45800.0,7.33,7.34,7.33,7.33,45800.0
2011-04-01 14:25:00,7.33,7.34,7.33,7.34,54400.0,7.33,7.34,7.33,7.34,54400.0
2011-04-01 14:30:00,7.33,7.34,7.31,7.31,182400.0,7.33,7.34,7.31,7.31,182400.0
2011-04-01 14:35:00,7.31,7.32,7.31,7.32,71900.0,7.31,7.32,7.31,7.32,71900.0
2011-04-01 14:40:00,7.32,7.32,7.28,7.29,181800.0,7.32,7.32,7.28,7.29,181800.0
2011-04-01 14:45:00,7.28,7.29,7.27,7.28,116700.0,7.28,7.29,7.27,7.28,116700.0
2011-04-01 14:50:00,7.27,7.31,7.27,7.31,850600.0,7.27,7.31,7.27,7.31,850600.0
2011-04-01 14:55:00,7.31,7.31,7.29,7.3,499100.0,7.31,7.31,7.29,7.3,499100.0
2011-04-01 15:00:00,7.3,7.3,7.29,7.3,123100.0,7.3,7.3,7.29,7.3,123100.0
2011-04-01 15:05:00,7.3,7.31,7.28,7.29,315500.0,7.3,7.31,7.28,7.29,315500.0
2011-04-01 15:10:00,7.28,7.3,7.24,7.25,1063000.0,7.28,7.3,7.24,7.25,1063000.0
2011-04-01 15:15:00,7.25,7.27,7.24,7.27,300000.0,7.25,7.27,7.24,7.27,300000.0
2011-04-01 15:20:00,7.27,7.28,7.26,7.26,292500.0,7.27,7.28,7.26,7.26,292500.0
2011-04-01 15:25:00,7.27,7.27,7.25,7.26,171500.0,7.27,7.27,7.25,7.26,171500.0
2011-04-01 15:30:00,7.26,7.27,7.25,7.27,299900.0,7.26,7.27,7.25,7.27,299900.0
2011-04-01 15:35:00,7.27,7.27,7.25,7.26,246200.0,7.27,7.27,7.25,7.26,246200.0
2011-04-01 15:40:00,7.26,7.27,7.25,7.27,1097900.0,7.26,7.27,7.25,7.27,1097900.0
2011-04-01 15:45:00,7.27,7.29,7.27,7.29,664200.0,7.27,7.29,7.27,7.29,664200.0
2011-04-01 15:50:00,7.29,7.29,7.28,7.28,242000.0,7.29,7.29,7.28,7.28,242000.0
2011-04-01 15:55:00,7.29,7.31,7.28,7.31,1310600.0,7.29,7.31,7.28,7.31,1310600.0
2011-04-04 09:30:00,7.32,7.35,7.3,7.34,168400.0,7.32,7.35,7.3,7.34,168400.0
2011-04-04 09:35:00,7.34,7.35,7.32,7.33,23000.0,7.34,7.35,7.32,7.33,23000.0
2011-04-04 09:40:00,7.32,7.34,7.31,7.33,145200.0,7.32,7.34,7.31,7.33,145200.0
2011-04-04 09:45:00,7.32,7.33,7.27,7.28,197800.0,7.32,7.33,7.27,7.28,197800.0
2011-04-04 09:50:00,7.28,7.29,7.24,7.24,167000.0,7.28,7.29,7.24,7.24,167000.0
2011-04-04 09:55:00,7.24,7.26,7.22,7.25,170300.0,7.24,7.26,7.22,7.25,170300.0
2011-04-04 10:00:00,7.25,7.26,7.25,7.25,177500.0,7.25,7.26,7.25,7.25,177500.0
2011-04-04 10:05:00,7.26,7.26,7.25,7.25,55300.0,7.26,7.26,7.25,7.25,55300.0
2011-04-04 10:10:00,7.25,7.26,7.24,7.25,474500.0,7.25,7.26,7.24,7.25,474500.0
2011-04-04 10:15:00,7.25,7.26,7.24,7.25,263200.0,7.25,7.26,7.24,7.25,263200.0
2011-04-04 10:20:00,7.25,7.27,7.22,7.24,875400.0,7.25,7.27,7.22,7.24,875400.0
2011-04-04 10:25:00,7.24,7.24,7.2,7.21,162100.0,7.24,7.24,7.2,7.21,162100.0
2011-04-04 10:30:00,7.22,7.22,7.2,7.2,184100.0,7.22,7.22,7.2,7.2,184100.0
2011-04-04 10:35:00,7.2,7.22,7.18,7.21,275700.0,7.2,7.22,7.18,7.21,275700.0
2011-04-04 10:40:00,7.21,7.21,7.2,7.21,105700.0,7.21,7.21,7.2,7.21,105700.0
2011-04-04 10:45:00,7.21,7.21,7.2,7.2,23500.0,7.21,7.21,7.2,7.2,23500.0
2011-04-04 10:50:00,7.2,7.21,7.18,7.18,131800.0,7.2,7.21,7.18,7.18,131800.0
2011-04-04 10:55:00,7.18,7.18,7.16,7.16,110200.0,7.18,7.18,7.16,7.16,110200.0
2011-04-04 11:00:00,7.16,7.17,7.16,7.16,106400.0,7.16,7.17,7.16,7.16,106400.0
2011-04-04 11:05:00,7.17,7.17,7.13,7.13,348100.0,7.17,7.17,7.13,7.13,348100.0
2011-04-04 11:10:00,7.14,7.14,7.09,7.09,553500.0,7.14,7.14,7.09,7.09,553500.0
2011-04-04 11:15:00,7.1,7.1,7.09,7.09,116600.0,7.1,7.1,7.09,7.09,116600.0
2011-04-04 11:20:00,7.09,7.12,7.09,7.11,463600.0,7.09,7.12,7.09,7.11,463600.0
2011-04-04 11:25:00,7.12,7.15,7.11,7.14,465700.0,7.12,7.15,7.11,7.14,465700.0
2011-04-04 11:30:00,7.13,7.17,7.13,7.16,383100.0,7.13,7.17,7.13,7.16,383100.0
2011-04-04 11:35:00,7.15,7.16,7.11,7.12,662700.0,7.15,7.16,7.11,7.12,662700.0
2011-04-04 11:40:00,7.12,7.14,7.11,7.13,215100.0,7.12,7.14,7.11,7.13,215100.0
2011-04-04 11:45:00,7.13,7.17,7.12,7.13,732300.0,7.13,7.17,7.12,7.13,732300.0
2011-04-04 11:50:00,7.13,7.14,7.12,7.13,263700.0,7.13,7.14,7.12,7.13,263700.0
2011-04-04 11:55:00,7.13,7.17,7.11,7.15,1672700.0,7.13,7.17,7.11,7.15,1672700.0
2011-04-04 12:00:00,7.16,7.2,7.15,7.19,526200.0,7.16,7.2,7.15,7.19,526200.0
2011-04-04 12:05:00,7.19,7.2,7.18,7.18,47000.0,7.19,7.2,7.18,7.18,47000.0
2011-04-04 12:10:00,7.17,7.18,7.17,7.17,95800.0,7.17,7.18,7.17,7.17,95800.0
2011-04-04 12:15:00,7.17,7.18,7.15,7.16,341500.0,7.17,7.18,7.15,7.16,341500.0
2011-04-04 12:20:00,7.16,7.17,7.15,7.17,141600.0,7.16,7.17,7.15,7.17,141600.0
2011-04-04 12:25:00,7.17,7.19,7.16,7.19,145200.0,7.17,7.19,7.16,7.19,145200.0
2011-04-04 12:30:00,7.18,7.19,7.15,7.15,417400.0,7.18,7.19,7.15,7.15,417400.0
2011-04-04 12:35:00,7.16,7.17,7.13,7.14,581500.0,7.16,7.17,7.13,7.14,581500.0
2011-04-04 12:40:00,7.14,7.14,7.11,7.13,476700.0,7.14,7.14,7.11,7.13,476700.0
2011-04-04 12:45:00,7.13,7.15,7.12,7.15,151500.0,7.13,7.15,7.12,7.15,151500.0
2011-04-04 12:50:00,7.15,7.16,7.12,7.13,217500.0,7.15,7.16,7.12,7.13,217500.0
2011-04-04 12:55:00,7.13,7.16,7.12,7.15,834900.0,7.13,7.16,7.12,7.15,834900.0
2011-04-04 13:00:00,7.15,7.16,7.15,7.15,130500.0,7.15,7.16,7.15,7.15,130500.0
2011-04-04 13:05:00,7.15,7.16,7.14,7.15,126400.0,7.15,7.16,7.14,7.15,126400.0
2011-04-04 13:10:00,7.15,7.16,7.14,7.16,207300.0,7.15,7.16,7.14,7.16,207300.0
2011-04-04 13:15:00,7.16,7.17,7.15,7.17,102300.0,7.16,7.17,7.15,7.17,102300.0
2011-04-04 13:20:00,7.16,7.17,7.15,7.16,115500.0,7.16,7.17,7.15,7.16,115500.0
2011-04-04 13:25:00,7.16,7.17,7.14,7.15,683400.0,7.16,7.17,7.14,7.15,683400.0
2011-04-04 13:30:00,7.15,7.15,7.06,7.07,781300.0,7.15,7.15,7.06,7.07,781300.0
2011-04-04 13:35:00,7.07,7.1,7.06,7.1,219100.0,7.07,7.1,7.06,7.1,219100.0
2011-04-04 13:40:00,7.09,7.1,7.03,7.04,1222100.0,7.09,7.1,7.03,7.04,1222100.0
2011-04-04 13:45:00,7.04,7.05,7.04,7.04,147100.0,7.04,7.05,7.04,7.04,147100.0
2011-04-04 13:50:00,7.04,7.05,7.04,7.04,83800.0,7.04,7.05,7.04,7.04,83800.0
2011-04-04 13:55:00,7.05,7.06,7.03,7.06,390100.0,7.05,7.06,7.03,7.06,390100.0
2011-04-04 14:00:00,7.06,7.07,7.04,7.07,951100.0,7.06,7.07,7.04,7.07,951100.0
2011-04-04 14:05:00,7.06,7.1,7.06,7.09,326600.0,7.06,7.1,7.06,7.09,326600.0
2011-04-04 14:10:00,7.09,7.13,7.09,7.12,466900.0,7.09,7.13,7.09,7.12,466900.0
2011-04-04 14:15:00,7.13,7.13,7.11,7.11,139500.0,7.13,7.13,7.11,7.11,139500.0
2011-04-04 14:20:00,7.11,7.12,7.11,7.12,120300.0,7.11,7.12,7.11,7.12,120300.0
2011-04-04 14:25:00,7.12,7.14,7.11,7.14,404300.0,7.12,7.14,7.11,7.14,404300.0
2011-04-04 14:30:00,7.14,7.14,7.13,7.14,133100.0,7.14,7.14,7.13,7.14,133100.0
2011-04-04 14:35:00,7.14,7.14,7.13,7.14,96000.0,7.14,7.14,7.13,7.14,96000.0
2011-04-04 14:40:00,7.14,7.14,7.11,7.14,504500.0,7.14,7.14,7.11,7.14,504500.0
2011-04-04 14:45:00,7.14,7.14,7.11,7.12,192200.0,7.14,7.14,7.11,7.12,192200.0
2011-04-04 14:50:00,7.12,7.12,7.1,7.11,219400.0,7.12,7.12,7.1,7.11,219400.0
2011-04-04 14:55:00,7.11,7.12,7.11,7.11,191800.0,7.11,7.12,7.11,7.11,191800.0
2011-04-04 15:00:00,7.12,7.12,7.1,7.1,171100.0,7.12,7.12,7.1,7.1,171100.0
2011-04-04 15:05:00,7.11,7.12,7.1,7.12,172800.0,7.11,7.12,7.1,7.12,172800.0
2011-04-04 15:10:00,7.12,7.13,7.11,7.13,409500.0,7.12,7.13,7.11,7.13,409500.0
2011-04-04 15:15:00,7.13,7.14,7.12,7.14,192700.0,7.13,7.14,7.12,7.14,192700.0
2011-04-04 15:20:00,7.14,7.16,7.14,7.16,735600.0,7.14,7.16,7.14,7.16,735600.0
2011-04-04 15:25:00,7.16,7.17,7.15,7.17,270300.0,7.16,7.17,7.15,7.17,270300.0
2011-04-04 15:30:00,7.17,7.19,7.15,7.18,478400.0,7.17,7.19,7.15,7.18,478400.0
2011-04-04 15:35:00,7.18,7.25,7.17,7.23,2351400.0,7.18,7.25,7.17,7.23,2351400.0
2011-04-04 15:40:00,7.22,7.31,7.22,7.31,1446100.0,7.22,7.31,7.22,7.31,1446100.0
2011-04-04 15:45:00,7.3,7.31,7.26,7.26,1465400.0,7.3,7.31,7.26,7.26,1465400.0
2011-04-04 15:50:00,7.27,7.27,7.24,7.25,1187000.0,7.27,7.27,7.24,7.25,1187000.0
2011-04-04 15:55:00,7.25,7.26,7.23,7.23,1172600.0,7.25,7.26,7.23,7.23,1172600.0
2011-04-05 09:30:00,7.19,7.21,7.17,7.18,221100.0,7.19,7.21,7.17,7.18,221100.0
2011-04-05 09:35:00,7.17,7.18,7.14,7.16,237100.0,7.17,7.18,7.14,7.16,237100.0
2011-04-05 09:40:00,7.16,7.16,7.13,7.13,191300.0,7.16,7.16,7.13,7.13,191300.0
2011-04-05 09:45:00,7.14,7.18,7.14,7.18,191100.0,7.14,7.18,7.14,7.18,191100.0
2011-04-05 09:50:00,7.17,7.18,7.13,7.16,596900.0,7.17,7.18,7.13,7.16,596900.0
2011-04-05 09:55:00,7.16,7.16,7.14,7.16,494000.0,7.16,7.16,7.14,7.16,494000.0
2011-04-05 10:00:00,7.15,7.17,7.13,7.16,106500.0,7.15,7.17,7.13,7.16,106500.0
2011-04-05 10:05:00,7.16,7.16,7.15,7.16,41200.0,7.16,7.16,7.15,7.16,41200.0
2011-04-05 10:10:00,7.16,7.18,7.14,7.15,287200.0,7.16,7.18,7.14,7.15,287200.0
2011-04-05 10:15:00,7.15,7.16,7.14,7.15,81200.0,7.15,7.16,7.14,7.15,81200.0
2011-04-05 10:20:00,7.15,7.16,7.14,7.15,96700.0,7.15,7.16,7.14,7.15,96700.0
2011-04-05 10:25:00,7.15,7.16,7.14,7.15,105000.0,7.15,7.16,7.14,7.15,105000.0
2011-04-05 10:30:00,7.15,7.16,7.13,7.14,391100.0,7.15,7.16,7.13,7.14,391100.0
2011-04-05 10:35:00,7.13,7.16,7.13,7.15,350200.0,7.13,7.16,7.13,7.15,350200.0
2011-04-05 10:40:00,7.15,7.18,7.14,7.16,771700.0,7.15,7.18,7.14,7.16,771700.0
2011-04-05 10:45:00,7.16,7.17,7.14,7.14,226300.0,7.16,7.17,7.14,7.14,226300.0
2011-04-05 10:50:00,7.15,7.15,7.12,7.12,147400.0,7.15,7.15,7.12,7.12,147400.0
2011-04-05 10:55:00,7.13,7.13,7.11,7.12,566700.0,7.13,7.13,7.11,7.12,566700.0
2011-04-05 11:00:00,7.11,7.13,7.11,7.13,112300.0,7.11,7.13,7.11,7.13,112300.0
2011-04-05 11:05:00,7.13,7.13,7.11,7.11,220100.0,7.13,7.13,7.11,7.11,220100.0
2011-04-05 11:10:00,7.11,7.12,7.11,7.11,47800.0,7.11,7.12,7.11,7.11,47800.0
2011-04-05 11:15:00,7.11,7.12,7.1,7.1,195400.0,7.11,7.12,7.1,7.1,195400.0
2011-04-05 11:20:00,7.1,7.1,7.09,7.1,50000.0,7.1,7.1,7.09,7.1,50000.0
2011-04-05 11:25:00,7.1,7.11,7.09,7.11,313500.0,7.1,7.11,7.09,7.11,313500.0
2011-04-05 11:30:00,7.11,7.12,7.1,7.1,338700.0,7.11,7.12,7.1,7.1,338700.0
2011-04-05 11:35:00,7.11,7.13,7.1,7.12,134700.0,7.11,7.13,7.1,7.12,134700.0
2011-04-05 11:40:00,7.13,7.14,7.12,7.14,117300.0,7.13,7.14,7.12,7.14,117300.0
2011-04-05 11:45:00,7.14,7.14,7.13,7.14,38600.0,7.14,7.14,7.13,7.14,38600.0
2011-04-05 11:50:00,7.14,7.14,7.12,7.13,107000.0,7.14,7.14,7.12,7.13,107000.0
2011-04-05 11:55:00,7.13,7.13,7.12,7.12,33900.0,7.13,7.13,7.12,7.12,33900.0
2011-04-05 12:00:00,7.12,7.13,7.12,7.13,48700.0,7.12,7.13,7.12,7.13,48700.0
2011-04-05 12:05:00,7.12,7.13,7.12,7.13,19500.0,7.12,7.13,7.12,7.13,19500.0
2011-04-05 12:10:00,7.13,7.13,7.12,7.12,14600.0,7.13,7.13,7.12,7.12,14600.0
2011-04-05 12:15:00,7.13,7.13,7.1,7.11,975000.0,7.13,7.13,7.1,7.11,975000.0
2011-04-05 12:20:00,7.11,7.12,7.1,7.11,241000.0,7.11,7.12,7.1,7.11,241000.0
2011-04-05 12:25:00,7.12,7.13,7.11,7.13,75100.0,7.12,7.13,7.11,7.13,75100.0
2011-04-05 12:30:00,7.13,7.14,7.12,7.13,59100.0,7.13,7.14,7.12,7.13,59100.0
2011-04-05 12:35:00,7.14,7.14,7.13,7.14,59700.0,7.14,7.14,7.13,7.14,59700.0
2011-04-05 12:40:00,7.13,7.14,7.13,7.13,63300.0,7.13,7.14,7.13,7.13,63300.0
2011-04-05 12:45:00,7.14,7.15,7.13,7.14,359700.0,7.14,7.15,7.13,7.14,359700.0
2011-04-05 12:50:00,7.15,7.15,7.12,7.12,241900.0,7.15,7.15,7.12,7.12,241900.0
2011-04-05 12:55:00,7.13,7.14,7.13,7.14,87700.0,7.13,7.14,7.13,7.14,87700.0
2011-04-05 13:00:00,7.14,7.14,7.13,7.13,59400.0,7.14,7.14,7.13,7.13,59400.0
2011-04-05 13:05:00,7.14,7.14,7.11,7.13,361600.0,7.14,7.14,7.11,7.13,361600.0
2011-04-05 13:10:00,7.14,7.14,7.13,7.14,19400.0,7.14,7.14,7.13,7.14,19400.0
2011-04-05 13:15:00,7.14,7.14,7.13,7.14,13300.0,7.14,7.14,7.13,7.14,13300.0
2011-04-05 13:20:00,7.14,7.14,7.13,7.13,148900.0,7.14,7.14,7.13,7.13,148900.0
2011-04-05 13:25:00,7.14,7.14,7.13,7.14,16200.0,7.14,7.14,7.13,7.14,16200.0
2011-04-05 13:30:00,7.13,7.15,7.11,7.11,316000.0,7.13,7.15,7.11,7.11,316000.0
2011-04-05 13:35:00,7.11,7.12,7.11,7.11,37400.0,7.11,7.12,7.11,7.11,37400.0
2011-04-05 13:40:00,7.11,7.12,7.11,7.11,30200.0,7.11,7.12,7.11,7.11,30200.0
2011-04-05 13:45:00,7.12,7.14,7.11,7.12,1023000.0,7.12,7.14,7.11,7.12,1023000.0
2011-04-05 13:50:00,7.12,7.13,7.12,7.12,46300.0,7.12,7.13,7.12,7.12,46300.0
2011-04-05 13:55:00,7.12,7.13,7.11,7.11,67700.0,7.12,7.13,7.11,7.11,67700.0
2011-04-05 14:00:00,7.11,7.13,7.11,7.13,97200.0,7.11,7.13,7.11,7.13,97200.0
2011-04-05 14:05:00,7.12,7.13,7.1,7.12,115300.0,7.12,7.13,7.1,7.12,115300.0
2011-04-05 14:10:00,7.12,7.13,7.11,7.11,265600.0,7.12,7.13,7.11,7.11,265600.0
2011-04-05 14:15:00,7.11,7.12,7.11,7.12,14300.0,7.11,7.12,7.11,7.12,14300.0
2011-04-05 14:20:00,7.11,7.14,7.11,7.12,201100.0,7.11,7.14,7.11,7.12,201100.0
2011-04-05 14:25:00,7.12,7.13,7.12,7.12,24300.0,7.12,7.13,7.12,7.12,24300.0
2011-04-05 14:30:00,7.13,7.13,7.12,7.13,67800.0,7.13,7.13,7.12,7.13,67800.0
2011-04-05 14:35:00,7.12,7.13,7.12,7.13,56400.0,7.12,7.13,7.12,7.13,56400.0
2011-04-05 14:40:00,7.13,7.13,7.1,7.1,182200.0,7.13,7.13,7.1,7.1,182200.0
2011-04-05 14:45:00,7.1,7.11,7.07,7.07,447300.0,7.1,7.11,7.07,7.07,447300.0
2011-04-05 14:50:00,7.07,7.09,7.07,7.09,234600.0,7.07,7.09,7.07,7.09,234600.0
2011-04-05 14:55:00,7.09,7.09,7.07,7.07,123300.0,7.09,7.09,7.07,7.07,123300.0
2011-04-05 15:00:00,7.07,7.1,7.07,7.1,323900.0,7.07,7.1,7.07,7.1,323900.0
2011-04-05 15:05:00,7.1,7.1,7.08,7.08,264800.0,7.1,7.1,7.08,7.08,264800.0
2011-04-05 15:10:00,7.08,7.09,7.08,7.09,136100.0,7.08,7.09,7.08,7.09,136100.0
2011-04-05 15:15:00,7.09,7.09,7.06,7.07,398000.0,7.09,7.09,7.06,7.07,398000.0
2011-04-05 15:20:00,7.07,7.07,7.04,7.04,661900.0,7.07,7.07,7.04,7.04,661900.0
2011-04-05 15:25:00,7.04,7.05,7.04,7.05,317900.0,7.04,7.05,7.04,7.05,317900.0
2011-04-05 15:30:00,7.04,7.05,7.02,7.04,703500.0,7.04,7.05,7.02,7.04,703500.0
2011-04-05 15:35:00,7.04,7.04,7.03,7.04,274000.0,7.04,7.04,7.03,7.04,274000.0
2011-04-05 15:40:00,7.04,7.06,7.03,7.06,407800.0,7.04,7.06,7.03,7.06,407800.0
2011-04-05 15:45:00,7.06,7.07,7.04,7.05,432400.0,7.06,7.07,7.04,7.05,432400.0
2011-04-05 15:50:00,7.04,7.05,7.04,7.04,341600.0,7.04,7.05,7.04,7.04,341600.0
2011-04-05 15:55:00,7.04,7.07,7.04,7.06,1705100.0,7.04,7.07,7.04,7.06,1705100.0
2011-04-06 09:30:00,7.09,7.14,7.09,7.12,182600.0,7.09,7.14,7.09,7.12,182600.0
2011-04-06 09:35:00,7.12,7.14,7.11,7.14,172700.0,7.12,7.14,7.11,7.14,172700.0
2011-04-06 09:40:00,7.14,7.16,7.12,7.16,184300.0,7.14,7.16,7.12,7.16,184300.0
2011-04-06 09:45:00,7.15,7.16,7.15,7.16,197900.0,7.15,7.16,7.15,7.16,197900.0
2011-04-06 09:50:00,7.15,7.18,7.15,7.16,220700.0,7.15,7.18,7.15,7.16,220700.0
2011-04-06 09:55:00,7.16,7.18,7.16,7.18,130200.0,7.16,7.18,7.16,7.18,130200.0
2011-04-06 10:00:00,7.18,7.19,7.14,7.17,369600.0,7.18,7.19,7.14,7.17,369600.0
2011-04-06 10:05:00,7.17,7.17,7.15,7.16,70900.0,7.17,7.17,7.15,7.16,70900.0
2011-04-06 10:10:00,7.16,7.16,7.11,7.11,100800.0,7.16,7.16,7.11,7.11,100800.0
2011-04-06 10:15:00,7.11,7.12,7.1,7.12,79600.0,7.11,7.12,7.1,7.12,79600.0
2011-04-06 10:20:00,7.12,7.12,7.11,7.12,38300.0,7.12,7.12,7.11,7.12,38300.0
2011-04-06 10:25:00,7.12,7.12,7.11,7.12,41300.0,7.12,7.12,7.11,7.12,41300.0
2011-04-06 10:30:00,7.12,7.14,7.11,7.14,86800.0,7.12,7.14,7.11,7.14,86800.0
2011-04-06 10:35:00,7.14,7.14,7.13,7.14,30100.0,7.14,7.14,7.13,7.14,30100.0
2011-04-06 10:40:00,7.14,7.14,7.13,7.14,27300.0,7.14,7.14,7.13,7.14,27300.0
2011-04-06 10:45:00,7.14,7.14,7.13,7.14,19000.0,7.14,7.14,7.13,7.14,19000.0
2011-04-06 10:50:00,7.14,7.14,7.13,7.14,56400.0,7.14,7.14,7.13,7.14,56400.0
2011-04-06 10:55:00,7.14,7.14,7.13,7.14,77300.0,7.14,7.14,7.13,7.14,77300.0
2011-04-06 11:00:00,7.13,7.14,7.13,7.14,64400.0,7.13,7.14,7.13,7.14,64400.0
2011-04-06 11:05:00,7.13,7.14,7.12,7.13,103400.0,7.13,7.14,7.12,7.13,103400.0
2011-04-06 11:10:00,7.13,7.13,7.11,7.11,97500.0,7.13,7.13,7.11,7.11,97500.0
2011-04-06 11:15:00,7.11,7.12,7.11,7.11,54900.0,7.11,7.12,7.11,7.11,54900.0
2011-04-06 11:20:00,7.12,7.12,7.11,7.11,55000.0,7.12,7.12,7.11,7.11,55000.0
2011-04-06 11:25:00,7.12,7.12,7.1,7.1,197900.0,7.12,7.12,7.1,7.1,197900.0
2011-04-06 11:30:00,7.1,7.11,7.08,7.08,176200.0,7.1,7.11,7.08,7.08,176200.0
2011-04-06 11:35:00,7.08,7.09,7.08,7.08,123100.0,7.08,7.09,7.08,7.08,123100.0
2011-04-06 11:40:00,7.08,7.12,7.08,7.12,297200.0,7.08,7.12,7.08,7.12,297200.0
2011-04-06 11:45:00,7.11,7.12,7.11,7.11,67000.0,7.11,7.12,7.11,7.11,67000.0
2011-04-06 11:50:00,7.12,7.12,7.11,7.12,79500.0,7.12,7.12,7.11,7.12,79500.0
2011-04-06 11:55:00,7.12,7.12,7.11,7.12,99600.0,7.12,7.12,7.11,7.12,99600.0
2011-04-06 12:00:00,7.11,7.13,7.11,7.12,196000.0,7.11,7.13,7.11,7.12,196000.0
2011-04-06 12:05:00,7.13,7.15,7.12,7.15,209400.0,7.13,7.15,7.12,7.15,209400.0
2011-04-06 12:10:00,7.15,7.15,7.14,7.15,41600.0,7.15,7.15,7.14,7.15,41600.0
2011-04-06 12:15:00,7.15,7.15,7.14,7.15,41300.0,7.15,7.15,7.14,7.15,41300.0
2011-04-06 12:20:00,7.15,7.15,7.13,7.14,140600.0,7.15,7.15,7.13,7.14,140600.0
2011-04-06 12:25:00,7.14,7.15,7.13,7.14,99400.0,7.14,7.15,7.13,7.14,99400.0
2011-04-06 12:30:00,7.14,7.16,7.14,7.15,90400.0,7.14,7.16,7.14,7.15,90400.0
2011-04-06 12:35:00,7.16,7.17,7.14,7.16,530500.0,7.16,7.17,7.14,7.16,530500.0
2011-04-06 12:40:00,7.17,7.17,7.16,7.17,40700.0,7.17,7.17,7.16,7.17,40700.0
2011-04-06 12:45:00,7.17,7.17,7.16,7.17,63500.0,7.17,7.17,7.16,7.17,63500.0
2011-04-06 12:50:00,7.17,7.17,7.16,7.17,64700.0,7.17,7.17,7.16,7.17,64700.0
2011-04-06 12:55:00,7.17,7.17,7.16,7.17,42300.0,7.17,7.17,7.16,7.17,42300.0
2011-04-06 13:00:00,7.17,7.17,7.16,7.17,19800.0,7.17,7.17,7.16,7.17,19800.0
2011-04-06 13:05:00,7.17,7.17,7.16,7.16,48100.0,7.17,7.17,7.16,7.16,48100.0
2011-04-06 13:10:00,7.17,7.17,7.16,7.16,32800.0,7.17,7.17,7.16,7.16,32800.0
2011-04-06 13:15:00,7.17,7.17,7.16,7.17,56800.0,7.17,7.17,7.16,7.17,56800.0
2011-04-06 13:20:00,7.17,7.17,7.16,7.17,22200.0,7.17,7.17,7.16,7.17,22200.0
2011-04-06 13:25:00,7.17,7.17,7.16,7.16,33800.0,7.17,7.17,7.16,7.16,33800.0
2011-04-06 13:30:00,7.17,7.18,7.16,7.18,131300.0,7.17,7.18,7.16,7.18,131300.0
2011-04-06 13:35:00,7.18,7.18,7.17,7.18,47400.0,7.18,7.18,7.17,7.18,47400.0
2011-04-06 13:40:00,7.18,7.18,7.17,7.18,27900.0,7.18,7.18,7.17,7.18,27900.0
2011-04-06 13:45:00,7.18,7.18,7.17,7.18,43300.0,7.18,7.18,7.17,7.18,43300.0
2011-04-06 13:50:00,7.18,7.18,7.17,7.18,26600.0,7.18,7.18,7.17,7.18,26600.0
2011-04-06 13:55:00,7.18,7.19,7.17,7.19,48000.0,7.18,7.19,7.17,7.19,48000.0
2011-04-06 14:00:00,7.19,7.24,7.18,7.24,1080700.0,7.19,7.24,7.18,7.24,1080700.0
2011-04-06 14:05:00,7.24,7.26,7.24,7.25,516900.0,7.24,7.26,7.24,7.25,516900.0
2011-04-06 14:10:00,7.25,7.27,7.24,7.27,80800.0,7.25,7.27,7.24,7.27,80800.0
2011-04-06 14:15:00,7.26,7.27,7.25,7.26,131700.0,7.26,7.27,7.25,7.26,131700.0
2011-04-06 14:20:00,7.26,7.26,7.24,7.24,88200.0,7.26,7.26,7.24,7.24,88200.0
2011-04-06 14:25:00,7.25,7.25,7.24,7.24,42400.0,7.25,7.25,7.24,7.24,42400.0
2011-04-06 14:30:00,7.24,7.25,7.23,7.23,151600.0,7.24,7.25,7.23,7.23,151600.0
2011-04-06 14:35:00,7.24,7.24,7.22,7.23,116700.0,7.24,7.24,7.22,7.23,116700.0
2011-04-06 14:40:00,7.22,7.23,7.2,7.22,313200.0,7.22,7.23,7.2,7.22,313200.0
2011-04-06 14:45:00,7.22,7.23,7.21,7.23,216800.0,7.22,7.23,7.21,7.23,216800.0
2011-04-06 14:50:00,7.23,7.23,7.22,7.23,94700.0,7.23,7.23,7.22,7.23,94700.0
2011-04-06 14:55:00,7.23,7.23,7.22,7.23,36600.0,7.23,7.23,7.22,7.23,36600.0
2011-04-06 15:00:00,7.22,7.23,7.22,7.22,19900.0,7.22,7.23,7.22,7.22,19900.0
2011-04-06 15:05:00,7.23,7.24,7.22,7.24,312700.0,7.23,7.24,7.22,7.24,312700.0
2011-04-06 15:10:00,7.24,7.25,7.23,7.23,366100.0,7.24,7.25,7.23,7.23,366100.0
2011-04-06 15:15:00,7.23,7.24,7.23,7.23,79700.0,7.23,7.24,7.23,7.23,79700.0
2011-04-06 15:20:00,7.24,7.24,7.2,7.2,158900.0,7.24,7.24,7.2,7.2,158900.0
2011-04-06 15:25:00,7.21,7.23,7.2,7.23,874000.0,7.21,7.23,7.2,7.23,874000.0
2011-04-06 15:30:00,7.23,7.26,7.22,7.26,474400.0,7.23,7.26,7.22,7.26,474400.0
2011-04-06 15:35:00,7.26,7.26,7.24,7.25,546500.0,7.26,7.26,7.24,7.25,546500.0
2011-04-06 15:40:00,7.25,7.25,7.23,7.23,194400.0,7.25,7.25,7.23,7.23,194400.0
2011-04-06 15:45:00,7.24,7.25,7.24,7.25,252800.0,7.24,7.25,7.24,7.25,252800.0
2011-04-06 15:50:00,7.25,7.25,7.24,7.25,218800.0,7.25,7.25,7.24,7.25,218800.0
2011-04-06 15:55:00,7.25,7.25,7.22,7.23,1086300.0,7.25,7.25,7.22,7.23,1086300.0
2011-04-07 09:30:00,7.21,7.23,7.14,7.16,166900.0,7.21,7.23,7.14,7.16,166900.0
2011-04-07 09:35:00,7.16,7.21,7.16,7.2,65500.0,7.16,7.21,7.16,7.2,65500.0
2011-04-07 09:40:00,7.2,7.27,7.2,7.25,220500.0,7.2,7.27,7.2,7.25,220500.0
2011-04-07 09:45:00,7.26,7.3,7.25,7.28,374100.0,7.26,7.3,7.25,7.28,374100.0
2011-04-07 09:50:00,7.28,7.31,7.26,7.28,396700.0,7.28,7.31,7.26,7.28,396700.0
2011-04-07 09:55:00,7.28,7.29,7.27,7.29,53000.0,7.28,7.29,7.27,7.29,53000.0
2011-04-07 10:00:00,7.28,7.28,7.26,7.26,85200.0,7.28,7.28,7.26,7.26,85200.0
2011-04-07 10:05:00,7.27,7.27,7.26,7.27,59700.0,7.27,7.27,7.26,7.27,59700.0
2011-04-07 10:10:00,7.26,7.28,7.26,7.28,121100.0,7.26,7.28,7.26,7.28,121100.0
2011-04-07 10:15:00,7.28,7.32,7.28,7.32,178200.0,7.28,7.32,7.28,7.32,178200.0
2011-04-07 10:20:00,7.32,7.35,7.3,7.33,809800.0,7.32,7.35,7.3,7.33,809800.0
2011-04-07 10:25:00,7.33,7.36,7.32,7.35,351700.0,7.33,7.36,7.32,7.35,351700.0
2011-04-07 10:30:00,7.36,7.37,7.35,7.36,292600.0,7.36,7.37,7.35,7.36,292600.0
2011-04-07 10:35:00,7.37,7.39,7.3,7.32,1071500.0,7.37,7.39,7.3,7.32,1071500.0
2011-04-07 10:40:00,7.33,7.34,7.3,7.32,976800.0,7.33,7.34,7.3,7.32,976800.0
2011-04-07 10:45:00,7.32,7.32,7.29,7.32,1010500.0,7.32,7.32,7.29,7.32,1010500.0
2011-04-07 10:50:00,7.31,7.33,7.31,7.31,520800.0,7.31,7.33,7.31,7.31,520800.0
2011-04-07 10:55:00,7.31,7.35,7.3,7.35,516700.0,7.31,7.35,7.3,7.35,516700.0
2011-04-07 11:00:00,7.34,7.35,7.32,7.33,463400.0,7.34,7.35,7.32,7.33,463400.0
2011-04-07 11:05:00,7.32,7.35,7.31,7.34,278400.0,7.32,7.35,7.31,7.34,278400.0
2011-04-07 11:10:00,7.34,7.36,7.34,7.36,276400.0,7.34,7.36,7.34,7.36,276400.0
2011-04-07 11:15:00,7.36,7.38,7.35,7.35,229700.0,7.36,7.38,7.35,7.35,229700.0
2011-04-07 11:20:00,7.36,7.36,7.34,7.34,108300.0,7.36,7.36,7.34,7.34,108300.0
2011-04-07 11:25:00,7.35,7.39,7.35,7.39,572900.0,7.35,7.39,7.35,7.39,572900.0
2011-04-07 11:30:00,7.38,7.4,7.36,7.38,317400.0,7.38,7.4,7.36,7.38,317400.0
2011-04-07 11:35:00,7.38,7.4,7.37,7.37,546800.0,7.38,7.4,7.37,7.37,546800.0
2011-04-07 11:40:00,7.38,7.39,7.37,7.37,336000.0,7.38,7.39,7.37,7.37,336000.0
2011-04-07 11:45:00,7.37,7.39,7.37,7.38,251900.0,7.37,7.39,7.37,7.38,251900.0
2011-04-07 11:50:00,7.38,7.38,7.36,7.36,858800.0,7.38,7.38,7.36,7.36,858800.0
2011-04-07 11:55:00,7.36,7.37,7.36,7.36,29000.0,7.36,7.37,7.36,7.36,29000.0
2011-04-07 12:00:00,7.36,7.37,7.34,7.35,173400.0,7.36,7.37,7.34,7.35,173400.0
2011-04-07 12:05:00,7.35,7.36,7.33,7.36,1498300.0,7.35,7.36,7.33,7.36,1498300.0
2011-04-07 12:10:00,7.36,7.37,7.36,7.37,68500.0,7.36,7.37,7.36,7.37,68500.0
2011-04-07 12:15:00,7.37,7.4,7.36,7.4,114000.0,7.37,7.4,7.36,7.4,114000.0
2011-04-07 12:20:00,7.39,7.41,7.38,7.39,209000.0,7.39,7.41,7.38,7.39,209000.0
2011-04-07 12:25:00,7.39,7.39,7.37,7.37,102900.0,7.39,7.39,7.37,7.37,102900.0
2011-04-07 12:30:00,7.37,7.38,7.36,7.37,241200.0,7.37,7.38,7.36,7.37,241200.0
2011-04-07 12:35:00,7.37,7.39,7.36,7.37,240100.0,7.37,7.39,7.36,7.37,240100.0
2011-04-07 12:40:00,7.38,7.38,7.37,7.37,27200.0,7.38,7.38,7.37,7.37,27200.0
2011-04-07 12:45:00,7.37,7.38,7.37,7.38,306900.0,7.37,7.38,7.37,7.38,306900.0
2011-04-07 12:50:00,7.38,7.42,7.38,7.41,572800.0,7.38,7.42,7.38,7.41,572800.0
2011-04-07 12:55:00,7.42,7.43,7.41,7.42,310100.0,7.42,7.43,7.41,7.42,310100.0
2011-04-07 13:00:00,7.42,7.42,7.37,7.38,164400.0,7.42,7.42,7.37,7.38,164400.0
2011-04-07 13:05:00,7.38,7.38,7.36,7.38,213000.0,7.38,7.38,7.36,7.38,213000.0
2011-04-07 13:10:00,7.39,7.39,7.37,7.37,35800.0,7.39,7.39,7.37,7.37,35800.0
2011-04-07 13:15:00,7.37,7.38,7.36,7.37,90300.0,7.37,7.38,7.36,7.37,90300.0
2011-04-07 13:20:00,7.36,7.38,7.35,7.36,197900.0,7.36,7.38,7.35,7.36,197900.0
2011-04-07 13:25:00,7.36,7.37,7.35,7.36,122500.0,7.36,7.37,7.35,7.36,122500.0
2011-04-07 13:30:00,7.36,7.37,7.36,7.36,218600.0,7.36,7.37,7.36,7.36,218600.0
2011-04-07 13:35:00,7.37,7.38,7.35,7.37,187200.0,7.37,7.38,7.35,7.37,187200.0
2011-04-07 13:40:00,7.38,7.38,7.36,7.37,41600.0,7.38,7.38,7.36,7.37,41600.0
2011-04-07 13:45:00,7.36,7.37,7.36,7.36,73500.0,7.36,7.37,7.36,7.36,73500.0
2011-04-07 13:50:00,7.36,7.37,7.36,7.37,23300.0,7.36,7.37,7.36,7.37,23300.0
2011-04-07 13:55:00,7.36,7.37,7.36,7.37,28200.0,7.36,7.37,7.36,7.37,28200.0
2011-04-07 14:00:00,7.36,7.38,7.36,7.38,64700.0,7.36,7.38,7.36,7.38,64700.0
2011-04-07 14:05:00,7.37,7.39,7.37,7.38,114300.0,7.37,7.39,7.37,7.38,114300.0
2011-04-07 14:10:00,7.39,7.39,7.35,7.35,111800.0,7.39,7.39,7.35,7.35,111800.0
2011-04-07 14:15:00,7.35,7.37,7.35,7.36,164600.0,7.35,7.37,7.35,7.36,164600.0
2011-04-07 14:20:00,7.37,7.38,7.36,7.38,350600.0,7.37,7.38,7.36,7.38,350600.0
2011-04-07 14:25:00,7.38,7.38,7.35,7.35,87600.0,7.38,7.38,7.35,7.35,87600.0
2011-04-07 14:30:00,7.35,7.38,7.35,7.38,89500.0,7.35,7.38,7.35,7.38,89500.0
2011-04-07 14:35:00,7.38,7.39,7.36,7.38,314800.0,7.38,7.39,7.36,7.38,314800.0
2011-04-07 14:40:00,7.38,7.42,7.37,7.41,694500.0,7.38,7.42,7.37,7.41,694500.0
2011-04-07 14:45:00,7.41,7.42,7.4,7.4,186000.0,7.41,7.42,7.4,7.4,186000.0
2011-04-07 14:50:00,7.4,7.41,7.4,7.4,27900.0,7.4,7.41,7.4,7.4,27900.0
2011-04-07 14:55:00,7.4,7.41,7.38,7.39,85000.0,7.4,7.41,7.38,7.39,85000.0
2011-04-07 15:00:00,7.38,7.39,7.37,7.38,106400.0,7.38,7.39,7.37,7.38,106400.0
2011-04-07 15:05:00,7.37,7.39,7.36,7.37,239000.0,7.37,7.39,7.36,7.37,239000.0
2011-04-07 15:10:00,7.38,7.39,7.37,7.38,116200.0,7.38,7.39,7.37,7.38,116200.0
2011-04-07 15:15:00,7.39,7.39,7.37,7.39,101100.0,7.39,7.39,7.37,7.39,101100.0
2011-04-07 15:20:00,7.38,7.41,7.38,7.4,212500.0,7.38,7.41,7.38,7.4,212500.0
2011-04-07 15:25:00,7.4,7.41,7.37,7.39,286700.0,7.4,7.41,7.37,7.39,286700.0
2011-04-07 15:30:00,7.39,7.4,7.38,7.39,258500.0,7.39,7.4,7.38,7.39,258500.0
2011-04-07 15:35:00,7.39,7.4,7.38,7.4,103500.0,7.39,7.4,7.38,7.4,103500.0
2011-04-07 15:40:00,7.4,7.42,7.39,7.41,285500.0,7.4,7.42,7.39,7.41,285500.0
2011-04-07 15:45:00,7.42,7.42,7.41,7.42,285700.0,7.42,7.42,7.41,7.42,285700.0
2011-04-07 15:50:00,7.42,7.42,7.41,7.42,181500.0,7.42,7.42,7.41,7.42,181500.0
2011-04-07 15:55:00,7.42,7.42,7.41,7.42,479700.0,7.42,7.42,7.41,7.42,479700.0
2011-04-08 09:30:00,7.44,7.5,7.43,7.48,348200.0,7.44,7.5,7.43,7.48,348200.0
2011-04-08 09:35:00,7.48,7.49,7.47,7.47,69500.0,7.48,7.49,7.47,7.47,69500.0
2011-04-08 09:40:00,7.48,7.54,7.47,7.53,1554000.0,7.48,7.54,7.47,7.53,1554000.0
2011-04-08 09:45:00,7.53,7.62,7.52,7.62,1485500.0,7.53,7.62,7.52,7.62,1485500.0
2011-04-08 09:50:00,7.61,7.67,7.57,7.65,917900.0,7.61,7.67,7.57,7.65,917900.0
2011-04-08 09:55:00,7.66,7.66,7.58,7.6,1607700.0,7.66,7.66,7.58,7.6,1607700.0
2011-04-08 10:00:00,7.6,7.6,7.55,7.55,443600.0,7.6,7.6,7.55,7.55,443600.0
2011-04-08 10:05:00,7.55,7.57,7.52,7.53,510600.0,7.55,7.57,7.52,7.53,510600.0
2011-04-08 10:10:00,7.52,7.56,7.52,7.53,530200.0,7.52,7.56,7.52,7.53,530200.0
2011-04-08 10:15:00,7.53,7.54,7.52,7.54,196200.0,7.53,7.54,7.52,7.54,196200.0
2011-04-08 10:20:00,7.54,7.57,7.52,7.57,484600.0,7.54,7.57,7.52,7.57,484600.0
2011-04-08 10:25:00,7.57,7.59,7.54,7.54,140100.0,7.57,7.59,7.54,7.54,140100.0
2011-04-08 10:30:00,7.54,7.57,7.54,7.56,272300.0,7.54,7.57,7.54,7.56,272300.0
2011-04-08 10:35:00,7.56,7.56,7.54,7.56,32900.0,7.56,7.56,7.54,7.56,32900.0
2011-04-08 10:40:00,7.56,7.56,7.54,7.56,67100.0,7.56,7.56,7.54,7.56,67100.0
2011-04-08 10:45:00,7.56,7.57,7.55,7.55,48600.0,7.56,7.57,7.55,7.55,48600.0
2011-04-08 10:50:00,7.55,7.56,7.54,7.54,92500.0,7.55,7.56,7.54,7.54,92500.0
2011-04-08 10:55:00,7.54,7.55,7.54,7.55,13100.0,7.54,7.55,7.54,7.55,13100.0
2011-04-08 11:00:00,7.54,7.55,7.51,7.51,158400.0,7.54,7.55,7.51,7.51,158400.0
2011-04-08 11:05:00,7.51,7.52,7.5,7.51,163800.0,7.51,7.52,7.5,7.51,163800.0
2011-04-08 11:10:00,7.52,7.52,7.46,7.46,308100.0,7.52,7.52,7.46,7.46,308100.0
2011-04-08 11:15:00,7.47,7.47,7.45,7.45,77700.0,7.47,7.47,7.45,7.45,77700.0
2011-04-08 11:20:00,7.45,7.46,7.43,7.44,143300.0,7.45,7.46,7.43,7.44,143300.0
2011-04-08 11:25:00,7.44,7.45,7.44,7.44,452700.0,7.44,7.45,7.44,7.44,452700.0
2011-04-08 11:30:00,7.45,7.45,7.44,7.45,28000.0,7.45,7.45,7.44,7.45,28000.0
2011-04-08 11:35:00,7.45,7.48,7.45,7.48,120700.0,7.45,7.48,7.45,7.48,120700.0
2011-04-08 11:40:00,7.47,7.5,7.47,7.48,223400.0,7.47,7.5,7.47,7.48,223400.0
2011-04-08 11:45:00,7.48,7.52,7.48,7.52,339700.0,7.48,7.52,7.48,7.52,339700.0
2011-04-08 11:50:00,7.51,7.52,7.48,7.48,52500.0,7.51,7.52,7.48,7.48,52500.0
2011-04-08 11:55:00,7.49,7.49,7.47,7.48,160500.0,7.49,7.49,7.47,7.48,160500.0
2011-04-08 12:00:00,7.49,7.49,7.47,7.47,102300.0,7.49,7.49,7.47,7.47,102300.0
2011-04-08 12:05:00,7.47,7.48,7.46,7.47,69500.0,7.47,7.48,7.46,7.47,69500.0
2011-04-08 12:10:00,7.47,7.47,7.46,7.46,21500.0,7.47,7.47,7.46,7.46,21500.0
2011-04-08 12:15:00,7.46,7.47,7.46,7.47,15800.0,7.46,7.47,7.46,7.47,15800.0
2011-04-08 12:20:00,7.46,7.47,7.44,7.44,91300.0,7.46,7.47,7.44,7.44,91300.0
2011-04-08 12:25:00,7.44,7.46,7.44,7.46,57600.0,7.44,7.46,7.44,7.46,57600.0
2011-04-08 12:30:00,7.45,7.46,7.43,7.44,71200.0,7.45,7.46,7.43,7.44,71200.0
2011-04-08 12:35:00,7.43,7.44,7.41,7.41,228800.0,7.43,7.44,7.41,7.41,228800.0
2011-04-08 12:40:00,7.41,7.43,7.39,7.43,975200.0,7.41,7.43,7.39,7.43,975200.0
2011-04-08 12:45:00,7.44,7.45,7.42,7.42,156600.0,7.44,7.45,7.42,7.42,156600.0
2011-04-08 12:50:00,7.42,7.45,7.42,7.45,172100.0,7.42,7.45,7.42,7.45,172100.0
2011-04-08 12:55:00,7.44,7.45,7.42,7.42,47700.0,7.44,7.45,7.42,7.42,47700.0
2011-04-08 13:00:00,7.42,7.43,7.42,7.43,14100.0,7.42,7.43,7.42,7.43,14100.0
2011-04-08 13:05:00,7.43,7.46,7.42,7.46,58300.0,7.43,7.46,7.42,7.46,58300.0
2011-04-08 13:10:00,7.45,7.46,7.42,7.42,105500.0,7.45,7.46,7.42,7.42,105500.0
2011-04-08 13:15:00,7.42,7.43,7.42,7.42,13300.0,7.42,7.43,7.42,7.42,13300.0
2011-04-08 13:20:00,7.42,7.42,7.41,7.41,25300.0,7.42,7.42,7.41,7.41,25300.0
2011-04-08 13:25:00,7.41,7.42,7.41,7.42,11500.0,7.41,7.42,7.41,7.42,11500.0
2011-04-08 13:30:00,7.42,7.44,7.41,7.43,174400.0,7.42,7.44,7.41,7.43,174400.0
2011-04-08 13:35:00,7.43,7.44,7.43,7.44,15800.0,7.43,7.44,7.43,7.44,15800.0
2011-04-08 13:40:00,7.44,7.45,7.43,7.44,27800.0,7.44,7.45,7.43,7.44,27800.0
2011-04-08 13:45:00,7.44,7.45,7.42,7.42,40100.0,7.44,7.45,7.42,7.42,40100.0
2011-04-08 13:50:00,7.42,7.44,7.42,7.44,47400.0,7.42,7.44,7.42,7.44,47400.0
2011-04-08 13:55:00,7.43,7.44,7.42,7.43,92000.0,7.43,7.44,7.42,7.43,92000.0
2011-04-08 14:00:00,7.42,7.43,7.41,7.42,84700.0,7.42,7.43,7.41,7.42,84700.0
2011-04-08 14:05:00,7.41,7.42,7.41,7.42,73600.0,7.41,7.42,7.41,7.42,73600.0
2011-04-08 14:10:00,7.43,7.43,7.41,7.43,173700.0,7.43,7.43,7.41,7.43,173700.0
2011-04-08 14:15:00,7.44,7.44,7.4,7.41,311700.0,7.44,7.44,7.4,7.41,311700.0
2011-04-08 14:20:00,7.4,7.41,7.4,7.41,89900.0,7.4,7.41,7.4,7.41,89900.0
2011-04-08 14:25:00,7.41,7.41,7.4,7.4,25700.0,7.41,7.41,7.4,7.4,25700.0
2011-04-08 14:30:00,7.41,7.41,7.39,7.39,147900.0,7.41,7.41,7.39,7.39,147900.0
2011-04-08 14:35:00,7.4,7.41,7.39,7.4,302100.0,7.4,7.41,7.39,7.4,302100.0
2011-04-08 14:40:00,7.4,7.4,7.38,7.38,300700.0,7.4,7.4,7.38,7.38,300700.0
2011-04-08 14:45:00,7.38,7.39,7.37,7.38,116300.0,7.38,7.39,7.37,7.38,116300.0
2011-04-08 14:50:00,7.38,7.4,7.38,7.4,82000.0,7.38,7.4,7.38,7.4,82000.0
2011-04-08 14:55:00,7.4,7.41,7.35,7.36,1119500.0,7.4,7.41,7.35,7.36,1119500.0
2011-04-08 15:00:00,7.35,7.36,7.33,7.34,516700.0,7.35,7.36,7.33,7.34,516700.0
2011-04-08 15:05:00,7.34,7.39,7.34,7.37,605100.0,7.34,7.39,7.34,7.37,605100.0
2011-04-08 15:10:00,7.37,7.37,7.33,7.35,337000.0,7.37,7.37,7.33,7.35,337000.0
2011-04-08 15:15:00,7.35,7.35,7.34,7.35,39900.0,7.35,7.35,7.34,7.35,39900.0
2011-04-08 15:20:00,7.34,7.35,7.33,7.33,55100.0,7.34,7.35,7.33,7.33,55100.0
2011-04-08 15:25:00,7.33,7.34,7.33,7.33,79100.0,7.33,7.34,7.33,7.33,79100.0
2011-04-08 15:30:00,7.34,7.35,7.33,7.35,144100.0,7.34,7.35,7.33,7.35,144100.0
2011-04-08 15:35:00,7.35,7.35,7.32,7.33,105000.0,7.35,7.35,7.32,7.33,105000.0
2011-04-08 15:40:00,7.32,7.34,7.32,7.34,92400.0,7.32,7.34,7.32,7.34,92400.0
2011-04-08 15:45:00,7.34,7.34,7.33,7.34,123600.0,7.34,7.34,7.33,7.34,123600.0
2011-04-08 15:50:00,7.34,7.38,7.33,7.38,770400.0,7.34,7.38,7.33,7.38,770400.0
2011-04-08 15:55:00,7.37,7.38,7.35,7.35,659700.0,7.37,7.38,7.35,7.35,659700.0
2011-04-11 09:30:00,7.32,7.39,7.28,7.38,437800.0,7.32,7.39,7.28,7.38,437800.0
2011-04-11 09:35:00,7.39,7.47,7.35,7.45,1213200.0,7.39,7.47,7.35,7.45,1213200.0
2011-04-11 09:40:00,7.45,7.46,7.38,7.42,486800.0,7.45,7.46,7.38,7.42,486800.0
2011-04-11 09:45:00,7.42,7.44,7.39,7.41,418100.0,7.42,7.44,7.39,7.41,418100.0
2011-04-11 09:50:00,7.41,7.42,7.41,7.41,31700.0,7.41,7.42,7.41,7.41,31700.0
2011-04-11 09:55:00,7.41,7.42,7.37,7.37,107800.0,7.41,7.42,7.37,7.37,107800.0
2011-04-11 10:00:00,7.37,7.38,7.34,7.34,118900.0,7.37,7.38,7.34,7.34,118900.0
2011-04-11 10:05:00,7.34,7.35,7.33,7.33,88000.0,7.34,7.35,7.33,7.33,88000.0
2011-04-11 10:10:00,7.33,7.36,7.31,7.36,187900.0,7.33,7.36,7.31,7.36,187900.0
2011-04-11 10:15:00,7.36,7.36,7.34,7.34,47400.0,7.36,7.36,7.34,7.34,47400.0
2011-04-11 10:20:00,7.35,7.37,7.33,7.36,318500.0,7.35,7.37,7.33,7.36,318500.0
2011-04-11 10:25:00,7.36,7.39,7.36,7.36,189300.0,7.36,7.39,7.36,7.36,189300.0
2011-04-11 10:30:00,7.36,7.38,7.35,7.38,137400.0,7.36,7.38,7.35,7.38,137400.0
2011-04-11 10:35:00,7.37,7.39,7.37,7.38,57300.0,7.37,7.39,7.37,7.38,57300.0
2011-04-11 10:40:00,7.37,7.38,7.37,7.38,45500.0,7.37,7.38,7.37,7.38,45500.0
2011-04-11 10:45:00,7.38,7.4,7.37,7.37,55100.0,7.38,7.4,7.37,7.37,55100.0
2011-04-11 10:50:00,7.38,7.38,7.36,7.38,152700.0,7.38,7.38,7.36,7.38,152700.0
2011-04-11 10:55:00,7.38,7.38,7.37,7.38,36400.0,7.38,7.38,7.37,7.38,36400.0
2011-04-11 11:00:00,7.38,7.39,7.34,7.35,90800.0,7.38,7.39,7.34,7.35,90800.0
2011-04-11 11:05:00,7.35,7.37,7.34,7.36,105900.0,7.35,7.37,7.34,7.36,105900.0
2011-04-11 11:10:00,7.36,7.36,7.34,7.35,26800.0,7.36,7.36,7.34,7.35,26800.0
2011-04-11 11:15:00,7.34,7.35,7.34,7.34,50600.0,7.34,7.35,7.34,7.34,50600.0
2011-04-11 11:20:00,7.34,7.35,7.32,7.33,83500.0,7.34,7.35,7.32,7.33,83500.0
2011-04-11 11:25:00,7.32,7.32,7.31,7.31,34700.0,7.32,7.32,7.31,7.31,34700.0
2011-04-11 11:30:00,7.31,7.32,7.3,7.3,122000.0,7.31,7.32,7.3,7.3,122000.0
2011-04-11 11:35:00,7.3,7.31,7.3,7.3,27600.0,7.3,7.31,7.3,7.3,27600.0
2011-04-11 11:40:00,7.3,7.31,7.3,7.3,19600.0,7.3,7.31,7.3,7.3,19600.0
2011-04-11 11:45:00,7.3,7.31,7.3,7.3,134100.0,7.3,7.31,7.3,7.3,134100.0
2011-04-11 11:50:00,7.3,7.31,7.3,7.3,15400.0,7.3,7.31,7.3,7.3,15400.0
2011-04-11 11:55:00,7.31,7.31,7.3,7.3,31200.0,7.31,7.31,7.3,7.3,31200.0
2011-04-11 12:00:00,7.3,7.31,7.29,7.29,73600.0,7.3,7.31,7.29,7.29,73600.0
2011-04-11 12:05:00,7.29,7.29,7.28,7.28,49800.0,7.29,7.29,7.28,7.28,49800.0
2011-04-11 12:10:00,7.29,7.29,7.28,7.28,8200.0,7.29,7.29,7.28,7.28,8200.0
2011-04-11 12:15:00,7.28,7.29,7.28,7.29,22100.0,7.28,7.29,7.28,7.29,22100.0
2011-04-11 12:20:00,7.29,7.29,7.28,7.29,20200.0,7.29,7.29,7.28,7.29,20200.0
2011-04-11 12:25:00,7.28,7.31,7.28,7.3,61000.0,7.28,7.31,7.28,7.3,61000.0
2011-04-11 12:30:00,7.3,7.31,7.3,7.3,15300.0,7.3,7.31,7.3,7.3,15300.0
2011-04-11 12:35:00,7.31,7.31,7.3,7.3,33200.0,7.31,7.31,7.3,7.3,33200.0
2011-04-11 12:40:00,7.3,7.31,7.29,7.3,66100.0,7.3,7.31,7.29,7.3,66100.0
2011-04-11 12:45:00,7.29,7.3,7.29,7.29,23100.0,7.29,7.3,7.29,7.29,23100.0
2011-04-11 12:50:00,7.29,7.32,7.29,7.31,129600.0,7.29,7.32,7.29,7.31,129600.0
2011-04-11 12:55:00,7.32,7.32,7.31,7.32,33400.0,7.32,7.32,7.31,7.32,33400.0
2011-04-11 13:00:00,7.31,7.32,7.31,7.32,14100.0,7.31,7.32,7.31,7.32,14100.0
2011-04-11 13:05:00,7.32,7.32,7.31,7.31,133200.0,7.32,7.32,7.31,7.31,133200.0
2011-04-11 13:10:00,7.31,7.32,7.29,7.29,162200.0,7.31,7.32,7.29,7.29,162200.0
2011-04-11 13:15:00,7.29,7.3,7.28,7.28,72400.0,7.29,7.3,7.28,7.28,72400.0
2011-04-11 13:20:00,7.28,7.29,7.28,7.28,18200.0,7.28,7.29,7.28,7.28,18200.0
2011-04-11 13:25:00,7.28,7.29,7.28,7.29,20700.0,7.28,7.29,7.28,7.29,20700.0
2011-04-11 13:30:00,7.28,7.29,7.28,7.29,22200.0,7.28,7.29,7.28,7.29,22200.0
2011-04-11 13:35:00,7.28,7.29,7.28,7.29,14700.0,7.28,7.29,7.28,7.29,14700.0
2011-04-11 13:40:00,7.29,7.29,7.24,7.24,511300.0,7.29,7.29,7.24,7.24,511300.0
2011-04-11 13:45:00,7.24,7.25,7.24,7.24,14000.0,7.24,7.25,7.24,7.24,14000.0
2011-04-11 13:50:00,7.25,7.26,7.23,7.26,265100.0,7.25,7.26,7.23,7.26,265100.0
2011-04-11 13:55:00,7.26,7.26,7.25,7.26,17200.0,7.26,7.26,7.25,7.26,17200.0
2011-04-11 14:00:00,7.26,7.28,7.26,7.27,171100.0,7.26,7.28,7.26,7.27,171100.0
2011-04-11 14:05:00,7.26,7.27,7.26,7.27,13100.0,7.26,7.27,7.26,7.27,13100.0
2011-04-11 14:10:00,7.27,7.27,7.26,7.27,105400.0,7.27,7.27,7.26,7.27,105400.0
2011-04-11 14:15:00,7.26,7.27,7.26,7.27,12000.0,7.26,7.27,7.26,7.27,12000.0
2011-04-11 14:20:00,7.26,7.27,7.26,7.27,15000.0,7.26,7.27,7.26,7.27,15000.0
2011-04-11 14:25:00,7.27,7.27,7.26,7.27,84700.0,7.27,7.27,7.26,7.27,84700.0
2011-04-11 14:30:00,7.26,7.27,7.25,7.26,189700.0,7.26,7.27,7.25,7.26,189700.0
2011-04-11 14:35:00,7.27,7.27,7.26,7.26,17500.0,7.27,7.27,7.26,7.26,17500.0
2011-04-11 14:40:00,7.26,7.27,7.26,7.27,10600.0,7.26,7.27,7.26,7.27,10600.0
2011-04-11 14:45:00,7.27,7.27,7.26,7.27,134200.0,7.27,7.27,7.26,7.27,134200.0
2011-04-11 14:50:00,7.27,7.27,7.26,7.27,122800.0,7.27,7.27,7.26,7.27,122800.0
2011-04-11 14:55:00,7.27,7.27,7.23,7.25,1000800.0,7.27,7.27,7.23,7.25,1000800.0
2011-04-11 15:00:00,7.25,7.26,7.23,7.24,1022800.0,7.25,7.26,7.23,7.24,1022800.0
2011-04-11 15:05:00,7.23,7.24,7.22,7.22,724300.0,7.23,7.24,7.22,7.22,724300.0
2011-04-11 15:10:00,7.22,7.23,7.19,7.23,455600.0,7.22,7.23,7.19,7.23,455600.0
2011-04-11 15:15:00,7.22,7.24,7.2,7.21,461300.0,7.22,7.24,7.2,7.21,461300.0
2011-04-11 15:20:00,7.22,7.22,7.2,7.21,203200.0,7.22,7.22,7.2,7.21,203200.0
2011-04-11 15:25:00,7.21,7.22,7.2,7.21,225600.0,7.21,7.22,7.2,7.21,225600.0
2011-04-11 15:30:00,7.21,7.23,7.21,7.23,135900.0,7.21,7.23,7.21,7.23,135900.0
2011-04-11 15:35:00,7.22,7.25,7.21,7.21,475000.0,7.22,7.25,7.21,7.21,475000.0
2011-04-11 15:40:00,7.22,7.23,7.2,7.22,803800.0,7.22,7.23,7.2,7.22,803800.0
2011-04-11 15:45:00,7.22,7.22,7.2,7.21,613200.0,7.22,7.22,7.2,7.21,613200.0
2011-04-11 15:50:00,7.21,7.21,7.2,7.21,526800.0,7.21,7.21,7.2,7.21,526800.0
2011-04-11 15:55:00,7.21,7.23,7.2,7.23,1634000.0,7.21,7.23,7.2,7.23,1634000.0
2011-04-12 09:30:00,7.21,7.21,7.15,7.18,196200.0,7.21,7.21,7.15,7.18,196200.0
2011-04-12 09:35:00,7.17,7.22,7.17,7.22,439400.0,7.17,7.22,7.17,7.22,439400.0
2011-04-12 09:40:00,7.22,7.23,7.16,7.16,229600.0,7.22,7.23,7.16,7.16,229600.0
2011-04-12 09:45:00,7.16,7.2,7.16,7.16,707200.0,7.16,7.2,7.16,7.16,707200.0
2011-04-12 09:50:00,7.16,7.17,7.14,7.16,330400.0,7.16,7.17,7.14,7.16,330400.0
2011-04-12 09:55:00,7.15,7.16,7.11,7.14,611600.0,7.15,7.16,7.11,7.14,611600.0
2011-04-12 10:00:00,7.13,7.16,7.13,7.15,398700.0,7.13,7.16,7.13,7.15,398700.0
2011-04-12 10:05:00,7.15,7.16,7.13,7.14,278700.0,7.15,7.16,7.13,7.14,278700.0
2011-04-12 10:10:00,7.14,7.16,7.13,7.15,153500.0,7.14,7.16,7.13,7.15,153500.0
2011-04-12 10:15:00,7.16,7.16,7.13,7.15,326000.0,7.16,7.16,7.13,7.15,326000.0
2011-04-12 10:20:00,7.15,7.15,7.13,7.13,251300.0,7.15,7.15,7.13,7.13,251300.0
2011-04-12 10:25:00,7.14,7.14,7.13,7.14,123800.0,7.14,7.14,7.13,7.14,123800.0
2011-04-12 10:30:00,7.14,7.14,7.11,7.12,218100.0,7.14,7.14,7.11,7.12,218100.0
2011-04-12 10:35:00,7.12,7.12,7.11,7.12,26900.0,7.12,7.12,7.11,7.12,26900.0
2011-04-12 10:40:00,7.12,7.12,7.11,7.12,57200.0,7.12,7.12,7.11,7.12,57200.0
2011-04-12 10:45:00,7.12,7.12,7.11,7.12,98700.0,7.12,7.12,7.11,7.12,98700.0
2011-04-12 10:50:00,7.12,7.12,7.11,7.12,64400.0,7.12,7.12,7.11,7.12,64400.0
2011-04-12 10:55:00,7.12,7.12,7.11,7.11,84500.0,7.12,7.12,7.11,7.11,84500.0
2011-04-12 11:00:00,7.12,7.12,7.11,7.11,94000.0,7.12,7.12,7.11,7.11,94000.0
2011-04-12 11:05:00,7.12,7.12,7.11,7.11,199100.0,7.12,7.12,7.11,7.11,199100.0
2011-04-12 11:10:00,7.12,7.13,7.11,7.13,87900.0,7.12,7.13,7.11,7.13,87900.0
2011-04-12 11:15:00,7.13,7.13,7.12,7.13,43800.0,7.13,7.13,7.12,7.13,43800.0
2011-04-12 11:20:00,7.13,7.16,7.12,7.15,453000.0,7.13,7.16,7.12,7.15,453000.0
2011-04-12 11:25:00,7.16,7.17,7.15,7.17,58600.0,7.16,7.17,7.15,7.17,58600.0
2011-04-12 11:30:00,7.17,7.18,7.16,7.17,34200.0,7.17,7.18,7.16,7.17,34200.0
2011-04-12 11:35:00,7.17,7.18,7.17,7.17,79300.0,7.17,7.18,7.17,7.17,79300.0
2011-04-12 11:40:00,7.17,7.18,7.16,7.18,196400.0,7.17,7.18,7.16,7.18,196400.0
2011-04-12 11:45:00,7.17,7.18,7.16,7.17,47600.0,7.17,7.18,7.16,7.17,47600.0
2011-04-12 11:50:00,7.17,7.17,7.16,7.16,39500.0,7.17,7.17,7.16,7.16,39500.0
2011-04-12 11:55:00,7.16,7.17,7.15,7.16,72400.0,7.16,7.17,7.15,7.16,72400.0
2011-04-12 12:00:00,7.16,7.16,7.15,7.16,119000.0,7.16,7.16,7.15,7.16,119000.0
2011-04-12 12:05:00,7.16,7.16,7.15,7.15,9700.0,7.16,7.16,7.15,7.15,9700.0
2011-04-12 12:10:00,7.16,7.16,7.15,7.15,8800.0,7.16,7.16,7.15,7.15,8800.0
2011-04-12 12:15:00,7.16,7.16,7.13,7.13,212700.0,7.16,7.16,7.13,7.13,212700.0
2011-04-12 12:20:00,7.13,7.14,7.13,7.14,163400.0,7.13,7.14,7.13,7.14,163400.0
2011-04-12 12:25:00,7.13,7.14,7.13,7.14,19400.0,7.13,7.14,7.13,7.14,19400.0
2011-04-12 12:30:00,7.14,7.14,7.13,7.14,12300.0,7.14,7.14,7.13,7.14,12300.0
2011-04-12 12:35:00,7.14,7.14,7.13,7.14,13000.0,7.14,7.14,7.13,7.14,13000.0
2011-04-12 12:40:00,7.14,7.15,7.13,7.14,713100.0,7.14,7.15,7.13,7.14,713100.0
2011-04-12 12:45:00,7.14,7.15,7.13,7.14,209700.0,7.14,7.15,7.13,7.14,209700.0
2011-04-12 12:50:00,7.14,7.14,7.12,7.13,46600.0,7.14,7.14,7.12,7.13,46600.0
2011-04-12 12:55:00,7.13,7.13,7.12,7.13,32600.0,7.13,7.13,7.12,7.13,32600.0
2011-04-12 13:00:00,7.12,7.14,7.12,7.13,44600.0,7.12,7.14,7.12,7.13,44600.0
2011-04-12 13:05:00,7.14,7.14,7.13,7.14,8500.0,7.14,7.14,7.13,7.14,8500.0
2011-04-12 13:10:00,7.14,7.14,7.11,7.12,129300.0,7.14,7.14,7.11,7.12,129300.0
2011-04-12 13:15:00,7.11,7.12,7.11,7.12,188000.0,7.11,7.12,7.11,7.12,188000.0
2011-04-12 13:20:00,7.12,7.12,7.11,7.11,14700.0,7.12,7.12,7.11,7.11,14700.0
2011-04-12 13:25:00,7.11,7.13,7.11,7.12,224800.0,7.11,7.13,7.11,7.12,224800.0
2011-04-12 13:30:00,7.13,7.15,7.12,7.14,109900.0,7.13,7.15,7.12,7.14,109900.0
2011-04-12 13:35:00,7.15,7.15,7.14,7.15,14200.0,7.15,7.15,7.14,7.15,14200.0
2011-04-12 13:40:00,7.15,7.15,7.14,7.14,10800.0,7.15,7.15,7.14,7.14,10800.0
2011-04-12 13:45:00,7.14,7.15,7.14,7.15,29600.0,7.14,7.15,7.14,7.15,29600.0
2011-04-12 13:50:00,7.15,7.17,7.14,7.15,141400.0,7.15,7.17,7.14,7.15,141400.0
2011-04-12 13:55:00,7.15,7.17,7.15,7.15,317800.0,7.15,7.17,7.15,7.15,317800.0
2011-04-12 14:00:00,7.16,7.16,7.15,7.16,25100.0,7.16,7.16,7.15,7.16,25100.0
2011-04-12 14:05:00,7.16,7.18,7.15,7.16,236500.0,7.16,7.18,7.15,7.16,236500.0
2011-04-12 14:10:00,7.16,7.16,7.15,7.16,43300.0,7.16,7.16,7.15,7.16,43300.0
2011-04-12 14:15:00,7.16,7.16,7.15,7.16,15900.0,7.16,7.16,7.15,7.16,15900.0
2011-04-12 14:20:00,7.16,7.16,7.13,7.14,243700.0,7.16,7.16,7.13,7.14,243700.0
2011-04-12 14:25:00,7.14,7.15,7.13,7.15,31600.0,7.14,7.15,7.13,7.15,31600.0
2011-04-12 14:30:00,7.15,7.15,7.14,7.14,153400.0,7.15,7.15,7.14,7.14,153400.0
2011-04-12 14:35:00,7.14,7.15,7.11,7.11,394800.0,7.14,7.15,7.11,7.11,394800.0
2011-04-12 14:40:00,7.11,7.13,7.11,7.11,212400.0,7.11,7.13,7.11,7.11,212400.0
2011-04-12 14:45:00,7.11,7.12,7.11,7.11,71200.0,7.11,7.12,7.11,7.11,71200.0
2011-04-12 14:50:00,7.12,7.12,7.09,7.11,477100.0,7.12,7.12,7.09,7.11,477100.0
2011-04-12 14:55:00,7.11,7.11,7.1,7.1,78300.0,7.11,7.11,7.1,7.1,78300.0
2011-04-12 15:00:00,7.11,7.12,7.1,7.12,109400.0,7.11,7.12,7.1,7.12,109400.0
2011-04-12 15:05:00,7.12,7.13,7.1,7.1,295700.0,7.12,7.13,7.1,7.1,295700.0
2011-04-12 15:10:00,7.1,7.11,7.1,7.11,37800.0,7.1,7.11,7.1,7.11,37800.0
2011-04-12 15:15:00,7.11,7.11,7.1,7.11,55700.0,7.11,7.11,7.1,7.11,55700.0
2011-04-12 15:20:00,7.11,7.11,7.09,7.1,540700.0,7.11,7.11,7.09,7.1,540700.0
2011-04-12 15:25:00,7.1,7.1,7.09,7.09,75600.0,7.1,7.1,7.09,7.09,75600.0
2011-04-12 15:30:00,7.1,7.12,7.09,7.11,241700.0,7.1,7.12,7.09,7.11,241700.0
2011-04-12 15:35:00,7.12,7.12,7.1,7.1,317500.0,7.12,7.12,7.1,7.1,317500.0
2011-04-12 15:40:00,7.1,7.11,7.1,7.1,177500.0,7.1,7.11,7.1,7.1,177500.0
2011-04-12 15:45:00,7.1,7.11,7.1,7.11,343200.0,7.1,7.11,7.1,7.11,343200.0
2011-04-12 15:50:00,7.11,7.13,7.1,7.11,1624800.0,7.11,7.13,7.1,7.11,1624800.0
2011-04-12 15:55:00,7.1,7.11,7.09,7.09,2114500.0,7.1,7.11,7.09,7.09,2114500.0
2011-04-13 09:30:00,7.12,7.16,7.1,7.1,237800.0,7.12,7.16,7.1,7.1,237800.0
2011-04-13 09:35:00,7.11,7.12,7.1,7.12,111500.0,7.11,7.12,7.1,7.12,111500.0
2011-04-13 09:40:00,7.12,7.14,7.1,7.12,207600.0,7.12,7.14,7.1,7.12,207600.0
2011-04-13 09:45:00,7.12,7.12,7.11,7.12,152300.0,7.12,7.12,7.11,7.12,152300.0
2011-04-13 09:50:00,7.12,7.12,7.08,7.1,341300.0,7.12,7.12,7.08,7.1,341300.0
2011-04-13 09:55:00,7.1,7.1,7.09,7.09,126200.0,7.1,7.1,7.09,7.09,126200.0
2011-04-13 10:00:00,7.1,7.1,7.04,7.05,350100.0,7.1,7.1,7.04,7.05,350100.0
2011-04-13 10:05:00,7.05,7.06,7.05,7.05,39900.0,7.05,7.06,7.05,7.05,39900.0
2011-04-13 10:10:00,7.05,7.06,7.03,7.04,542300.0,7.05,7.06,7.03,7.04,542300.0
2011-04-13 10:15:00,7.04,7.04,7.02,7.02,421100.0,7.04,7.04,7.02,7.02,421100.0
2011-04-13 10:20:00,7.03,7.03,7.02,7.02,523700.0,7.03,7.03,7.02,7.02,523700.0
2011-04-13 10:25:00,7.02,7.03,7.0,7.03,811600.0,7.02,7.03,7.0,7.03,811600.0
2011-04-13 10:30:00,7.03,7.04,7.02,7.03,734700.0,7.03,7.04,7.02,7.03,734700.0
2011-04-13 10:35:00,7.03,7.04,7.02,7.03,214800.0,7.03,7.04,7.02,7.03,214800.0
2011-04-13 10:40:00,7.03,7.03,7.02,7.03,227500.0,7.03,7.03,7.02,7.03,227500.0
2011-04-13 10:45:00,7.02,7.03,7.02,7.02,278800.0,7.02,7.03,7.02,7.02,278800.0
2011-04-13 10:50:00,7.02,7.03,7.02,7.03,306700.0,7.02,7.03,7.02,7.03,306700.0
2011-04-13 10:55:00,7.03,7.03,7.02,7.03,280600.0,7.03,7.03,7.02,7.03,280600.0
2011-04-13 11:00:00,7.02,7.03,7.0,7.01,796500.0,7.02,7.03,7.0,7.01,796500.0
2011-04-13 11:05:00,7.02,7.03,6.98,6.99,2268600.0,7.02,7.03,6.98,6.99,2268600.0
2011-04-13 11:10:00,6.99,7.01,6.98,7.0,1185500.0,6.99,7.01,6.98,7.0,1185500.0
2011-04-13 11:15:00,7.0,7.01,6.99,7.01,1104800.0,7.0,7.01,6.99,7.01,1104800.0
2011-04-13 11:20:00,7.0,7.02,6.99,7.0,2152000.0,7.0,7.02,6.99,7.0,2152000.0
2011-04-13 11:25:00,7.0,7.01,7.0,7.0,580700.0,7.0,7.01,7.0,7.0,580700.0
2011-04-13 11:30:00,7.0,7.03,7.0,7.03,453100.0,7.0,7.03,7.0,7.03,453100.0
2011-04-13 11:35:00,7.02,7.03,7.0,7.0,176900.0,7.02,7.03,7.0,7.0,176900.0
2011-04-13 11:40:00,7.0,7.01,7.0,7.0,156700.0,7.0,7.01,7.0,7.0,156700.0
2011-04-13 11:45:00,7.0,7.01,7.0,7.0,273600.0,7.0,7.01,7.0,7.0,273600.0
2011-04-13 11:50:00,7.0,7.01,7.0,7.0,84900.0,7.0,7.01,7.0,7.0,84900.0
2011-04-13 11:55:00,7.0,7.01,6.98,6.98,302700.0,7.0,7.01,6.98,6.98,302700.0
2011-04-13 12:00:00,6.98,7.0,6.98,6.99,454300.0,6.98,7.0,6.98,6.99,454300.0
2011-04-13 12:05:00,7.0,7.0,6.99,7.0,126400.0,7.0,7.0,6.99,7.0,126400.0
2011-04-13 12:10:00,7.0,7.0,6.99,7.0,67700.0,7.0,7.0,6.99,7.0,67700.0
2011-04-13 12:15:00,7.0,7.0,6.99,7.0,487800.0,7.0,7.0,6.99,7.0,487800.0
2011-04-13 12:20:00,6.99,7.01,6.99,7.0,346900.0,6.99,7.01,6.99,7.0,346900.0
2011-04-13 12:25:00,7.0,7.01,7.0,7.0,109300.0,7.0,7.01,7.0,7.0,109300.0
2011-04-13 12:30:00,7.0,7.01,6.99,7.0,416700.0,7.0,7.01,6.99,7.0,416700.0
2011-04-13 12:35:00,7.0,7.0,6.98,6.99,226500.0,7.0,7.0,6.98,6.99,226500.0
2011-04-13 12:40:00,6.99,6.99,6.98,6.99,63700.0,6.99,6.99,6.98,6.99,63700.0
2011-04-13 12:45:00,6.99,6.99,6.98,6.99,992800.0,6.99,6.99,6.98,6.99,992800.0
2011-04-13 12:50:00,6.99,7.01,6.98,7.0,1078500.0,6.99,7.01,6.98,7.0,1078500.0
2011-04-13 12:55:00,7.0,7.02,6.99,7.01,637100.0,7.0,7.02,6.99,7.01,637100.0
2011-04-13 13:00:00,7.01,7.02,7.01,7.02,111000.0,7.01,7.02,7.01,7.02,111000.0
2011-04-13 13:05:00,7.02,7.02,7.01,7.01,123300.0,7.02,7.02,7.01,7.01,123300.0
2011-04-13 13:10:00,7.02,7.02,7.0,7.0,193800.0,7.02,7.02,7.0,7.0,193800.0
2011-04-13 13:15:00,7.0,7.01,7.0,7.0,66900.0,7.0,7.01,7.0,7.0,66900.0
2011-04-13 13:20:00,7.0,7.02,7.0,7.01,448400.0,7.0,7.02,7.0,7.01,448400.0
2011-04-13 13:25:00,7.0,7.01,7.0,7.01,167600.0,7.0,7.01,7.0,7.01,167600.0
2011-04-13 13:30:00,7.0,7.01,7.0,7.0,87100.0,7.0,7.01,7.0,7.0,87100.0
2011-04-13 13:35:00,7.0,7.01,7.0,7.01,176700.0,7.0,7.01,7.0,7.01,176700.0
2011-04-13 13:40:00,7.0,7.01,7.0,7.0,67200.0,7.0,7.01,7.0,7.0,67200.0
2011-04-13 13:45:00,7.0,7.01,7.0,7.0,141100.0,7.0,7.01,7.0,7.0,141100.0
2011-04-13 13:50:00,7.0,7.01,7.0,7.0,91700.0,7.0,7.01,7.0,7.0,91700.0
2011-04-13 13:55:00,7.0,7.01,6.99,7.0,246500.0,7.0,7.01,6.99,7.0,246500.0
2011-04-13 14:00:00,7.0,7.01,6.99,7.0,1276300.0,7.0,7.01,6.99,7.0,1276300.0
2011-04-13 14:05:00,7.0,7.0,6.99,6.99,302700.0,7.0,7.0,6.99,6.99,302700.0
2011-04-13 14:10:00,7.0,7.0,6.99,6.99,96600.0,7.0,7.0,6.99,6.99,96600.0
2011-04-13 14:15:00,6.99,7.02,6.99,7.02,1596200.0,6.99,7.02,6.99,7.02,1596200.0
2011-04-13 14:20:00,7.02,7.03,7.01,7.03,397200.0,7.02,7.03,7.01,7.03,397200.0
2011-04-13 14:25:00,7.02,7.04,7.02,7.03,374500.0,7.02,7.04,7.02,7.03,374500.0
2011-04-13 14:30:00,7.03,7.03,7.02,7.02,84900.0,7.03,7.03,7.02,7.02,84900.0
2011-04-13 14:35:00,7.02,7.03,7.02,7.02,209200.0,7.02,7.03,7.02,7.02,209200.0
2011-04-13 14:40:00,7.03,7.05,7.02,7.03,669900.0,7.03,7.05,7.02,7.03,669900.0
2011-04-13 14:45:00,7.03,7.03,7.02,7.03,62900.0,7.03,7.03,7.02,7.03,62900.0
2011-04-13 14:50:00,7.03,7.03,7.02,7.03,110700.0,7.03,7.03,7.02,7.03,110700.0
2011-04-13 14:55:00,7.03,7.03,7.02,7.03,95800.0,7.03,7.03,7.02,7.03,95800.0
2011-04-13 15:00:00,7.03,7.03,7.02,7.03,84900.0,7.03,7.03,7.02,7.03,84900.0
2011-04-13 15:05:00,7.03,7.03,7.01,7.02,883300.0,7.03,7.03,7.01,7.02,883300.0
2011-04-13 15:10:00,7.02,7.02,7.01,7.02,171500.0,7.02,7.02,7.01,7.02,171500.0
2011-04-13 15:15:00,7.02,7.02,7.01,7.02,149700.0,7.02,7.02,7.01,7.02,149700.0
2011-04-13 15:20:00,7.02,7.02,7.0,7.02,476000.0,7.02,7.02,7.0,7.02,476000.0
2011-04-13 15:25:00,7.01,7.02,7.01,7.02,212900.0,7.01,7.02,7.01,7.02,212900.0
2011-04-13 15:30:00,7.02,7.02,6.99,7.0,653200.0,7.02,7.02,6.99,7.0,653200.0
2011-04-13 15:35:00,7.0,7.01,6.99,7.01,384900.0,7.0,7.01,6.99,7.01,384900.0
2011-04-13 15:40:00,7.01,7.01,6.99,7.0,488800.0,7.01,7.01,6.99,7.0,488800.0
2011-04-13 15:45:00,7.0,7.02,6.99,7.0,2449700.0,7.0,7.02,6.99,7.0,2449700.0
2011-04-13 15:50:00,7.0,7.01,6.99,7.0,327500.0,7.0,7.01,6.99,7.0,327500.0
2011-04-13 15:55:00,6.99,7.0,6.98,6.98,1181500.0,6.99,7.0,6.98,6.98,1181500.0
2011-04-14 09:30:00,6.97,6.98,6.95,6.97,301500.0,6.97,6.98,6.95,6.97,301500.0
2011-04-14 09:35:00,6.97,7.0,6.96,6.99,1361400.0,6.97,7.0,6.96,6.99,1361400.0
2011-04-14 09:40:00,7.0,7.01,6.98,7.0,375900.0,7.0,7.01,6.98,7.0,375900.0
2011-04-14 09:45:00,7.0,7.01,6.97,6.98,728300.0,7.0,7.01,6.97,6.98,728300.0
2011-04-14 09:50:00,6.97,7.0,6.97,7.0,205100.0,6.97,7.0,6.97,7.0,205100.0
2011-04-14 09:55:00,6.99,7.0,6.98,6.99,629600.0,6.99,7.0,6.98,6.99,629600.0
2011-04-14 10:00:00,7.0,7.05,6.99,7.04,419200.0,7.0,7.05,6.99,7.04,419200.0
2011-04-14 10:05:00,7.04,7.06,7.02,7.03,871000.0,7.04,7.06,7.02,7.03,871000.0
2011-04-14 10:10:00,7.03,7.05,7.02,7.05,412800.0,7.03,7.05,7.02,7.05,412800.0
2011-04-14 10:15:00,7.05,7.07,7.04,7.07,1703700.0,7.05,7.07,7.04,7.07,1703700.0
2011-04-14 10:20:00,7.07,7.07,7.06,7.06,149600.0,7.07,7.07,7.06,7.06,149600.0
2011-04-14 10:25:00,7.06,7.09,7.06,7.08,273900.0,7.06,7.09,7.06,7.08,273900.0
2011-04-14 10:30:00,7.09,7.11,7.08,7.1,410100.0,7.09,7.11,7.08,7.1,410100.0
2011-04-14 10:35:00,7.11,7.14,7.1,7.14,539300.0,7.11,7.14,7.1,7.14,539300.0
2011-04-14 10:40:00,7.14,7.14,7.13,7.14,112700.0,7.14,7.14,7.13,7.14,112700.0
2011-04-14 10:45:00,7.14,7.17,7.13,7.15,497800.0,7.14,7.17,7.13,7.15,497800.0
2011-04-14 10:50:00,7.16,7.16,7.13,7.14,404400.0,7.16,7.16,7.13,7.14,404400.0
2011-04-14 10:55:00,7.14,7.17,7.14,7.17,354900.0,7.14,7.17,7.14,7.17,354900.0
2011-04-14 11:00:00,7.17,7.18,7.16,7.17,395300.0,7.17,7.18,7.16,7.17,395300.0
2011-04-14 11:05:00,7.17,7.18,7.17,7.18,63800.0,7.17,7.18,7.17,7.18,63800.0
2011-04-14 11:10:00,7.18,7.18,7.14,7.14,146400.0,7.18,7.18,7.14,7.14,146400.0
2011-04-14 11:15:00,7.14,7.15,7.13,7.13,103000.0,7.14,7.15,7.13,7.13,103000.0
2011-04-14 11:20:00,7.14,7.16,7.13,7.15,487300.0,7.14,7.16,7.13,7.15,487300.0
2011-04-14 11:25:00,7.16,7.17,7.15,7.16,111800.0,7.16,7.17,7.15,7.16,111800.0
2011-04-14 11:30:00,7.16,7.17,7.15,7.16,135100.0,7.16,7.17,7.15,7.16,135100.0
2011-04-14 11:35:00,7.15,7.16,7.14,7.16,411700.0,7.15,7.16,7.14,7.16,411700.0
2011-04-14 11:40:00,7.16,7.16,7.14,7.15,185200.0,7.16,7.16,7.14,7.15,185200.0
2011-04-14 11:45:00,7.16,7.16,7.15,7.15,56500.0,7.16,7.16,7.15,7.15,56500.0
2011-04-14 11:50:00,7.16,7.2,7.15,7.19,261700.0,7.16,7.2,7.15,7.19,261700.0
2011-04-14 11:55:00,7.19,7.2,7.18,7.19,134800.0,7.19,7.2,7.18,7.19,134800.0
2011-04-14 12:00:00,7.19,7.2,7.18,7.19,85300.0,7.19,7.2,7.18,7.19,85300.0
2011-04-14 12:05:00,7.19,7.19,7.18,7.19,28900.0,7.19,7.19,7.18,7.19,28900.0
2011-04-14 12:10:00,7.19,7.2,7.18,7.2,64500.0,7.19,7.2,7.18,7.2,64500.0
2011-04-14 12:15:00,7.2,7.21,7.19,7.21,198300.0,7.2,7.21,7.19,7.21,198300.0
2011-04-14 12:20:00,7.2,7.22,7.2,7.2,363500.0,7.2,7.22,7.2,7.2,363500.0
2011-04-14 12:25:00,7.2,7.21,7.2,7.2,83500.0,7.2,7.21,7.2,7.2,83500.0
2011-04-14 12:30:00,7.21,7.21,7.2,7.2,40500.0,7.21,7.21,7.2,7.2,40500.0
2011-04-14 12:35:00,7.2,7.21,7.19,7.19,90200.0,7.2,7.21,7.19,7.19,90200.0
2011-04-14 12:40:00,7.19,7.2,7.19,7.19,29800.0,7.19,7.2,7.19,7.19,29800.0
2011-04-14 12:45:00,7.2,7.2,7.19,7.19,42200.0,7.2,7.2,7.19,7.19,42200.0
2011-04-14 12:50:00,7.19,7.2,7.19,7.2,46400.0,7.19,7.2,7.19,7.2,46400.0
2011-04-14 12:55:00,7.19,7.2,7.19,7.19,37800.0,7.19,7.2,7.19,7.19,37800.0
2011-04-14 13:00:00,7.19,7.2,7.19,7.19,10400.0,7.19,7.2,7.19,7.19,10400.0
2011-04-14 13:05:00,7.19,7.21,7.19,7.21,149400.0,7.19,7.21,7.19,7.21,149400.0
2011-04-14 13:10:00,7.21,7.21,7.2,7.21,135800.0,7.21,7.21,7.2,7.21,135800.0
2011-04-14 13:15:00,7.21,7.22,7.19,7.2,190000.0,7.21,7.22,7.19,7.2,190000.0
2011-04-14 13:20:00,7.21,7.21,7.2,7.2,53900.0,7.21,7.21,7.2,7.2,53900.0
2011-04-14 13:25:00,7.21,7.21,7.19,7.2,88600.0,7.21,7.21,7.19,7.2,88600.0
2011-04-14 13:30:00,7.19,7.2,7.19,7.19,59200.0,7.19,7.2,7.19,7.19,59200.0
2011-04-14 13:35:00,7.19,7.2,7.18,7.19,177100.0,7.19,7.2,7.18,7.19,177100.0
2011-04-14 13:40:00,7.18,7.19,7.17,7.18,167500.0,7.18,7.19,7.17,7.18,167500.0
2011-04-14 13:45:00,7.18,7.19,7.17,7.19,68900.0,7.18,7.19,7.17,7.19,68900.0
2011-04-14 13:50:00,7.19,7.19,7.18,7.18,72000.0,7.19,7.19,7.18,7.18,72000.0
2011-04-14 13:55:00,7.18,7.19,7.16,7.17,317100.0,7.18,7.19,7.16,7.17,317100.0
2011-04-14 14:00:00,7.16,7.17,7.15,7.16,129600.0,7.16,7.17,7.15,7.16,129600.0
2011-04-14 14:05:00,7.15,7.16,7.15,7.16,94100.0,7.15,7.16,7.15,7.16,94100.0
2011-04-14 14:10:00,7.16,7.16,7.15,7.15,69900.0,7.16,7.16,7.15,7.15,69900.0
2011-04-14 14:15:00,7.15,7.16,7.15,7.16,47600.0,7.15,7.16,7.15,7.16,47600.0
2011-04-14 14:20:00,7.15,7.16,7.14,7.16,264500.0,7.15,7.16,7.14,7.16,264500.0
2011-04-14 14:25:00,7.16,7.16,7.15,7.16,173900.0,7.16,7.16,7.15,7.16,173900.0
2011-04-14 14:30:00,7.16,7.16,7.12,7.13,324300.0,7.16,7.16,7.12,7.13,324300.0
2011-04-14 14:35:00,7.13,7.13,7.12,7.12,112800.0,7.13,7.13,7.12,7.12,112800.0
2011-04-14 14:40:00,7.13,7.13,7.11,7.11,119000.0,7.13,7.13,7.11,7.11,119000.0
2011-04-14 14:45:00,7.11,7.12,7.1,7.11,123000.0,7.11,7.12,7.1,7.11,123000.0
2011-04-14 14:50:00,7.1,7.12,7.09,7.12,239800.0,7.1,7.12,7.09,7.12,239800.0
2011-04-14 14:55:00,7.12,7.13,7.11,7.12,124200.0,7.12,7.13,7.11,7.12,124200.0
2011-04-14 15:00:00,7.11,7.15,7.11,7.15,254500.0,7.11,7.15,7.11,7.15,254500.0
2011-04-14 15:05:00,7.15,7.15,7.14,7.15,97500.0,7.15,7.15,7.14,7.15,97500.0
2011-04-14 15:10:00,7.15,7.15,7.14,7.15,105600.0,7.15,7.15,7.14,7.15,105600.0
2011-04-14 15:15:00,7.15,7.15,7.14,7.15,55600.0,7.15,7.15,7.14,7.15,55600.0
2011-04-14 15:20:00,7.15,7.16,7.14,7.15,321400.0,7.15,7.16,7.14,7.15,321400.0
2011-04-14 15:25:00,7.15,7.15,7.13,7.14,185000.0,7.15,7.15,7.13,7.14,185000.0
2011-04-14 15:30:00,7.14,7.14,7.13,7.14,94300.0,7.14,7.14,7.13,7.14,94300.0
2011-04-14 15:35:00,7.14,7.16,7.13,7.15,290000.0,7.14,7.16,7.13,7.15,290000.0
2011-04-14 15:40:00,7.15,7.16,7.14,7.14,226000.0,7.15,7.16,7.14,7.14,226000.0
2011-04-14 15:45:00,7.14,7.14,7.12,7.14,264400.0,7.14,7.14,7.12,7.14,264400.0
2011-04-14 15:50:00,7.14,7.15,7.13,7.15,197500.0,7.14,7.15,7.13,7.15,197500.0
2011-04-14 15:55:00,7.15,7.15,7.13,7.14,1713400.0,7.15,7.15,7.13,7.14,1713400.0
2011-04-15 09:30:00,7.15,7.17,7.14,7.16,938100.0,7.15,7.17,7.14,7.16,938100.0
2011-04-15 09:35:00,7.15,7.17,7.14,7.16,182100.0,7.15,7.17,7.14,7.16,182100.0
2011-04-15 09:40:00,7.16,7.16,7.14,7.15,85200.0,7.16,7.16,7.14,7.15,85200.0
2011-04-15 09:45:00,7.15,7.17,7.14,7.16,74000.0,7.15,7.17,7.14,7.16,74000.0
2011-04-15 09:50:00,7.16,7.17,7.14,7.16,306600.0,7.16,7.17,7.14,7.16,306600.0
2011-04-15 09:55:00,7.15,7.2,7.15,7.2,265700.0,7.15,7.2,7.15,7.2,265700.0
2011-04-15 10:00:00,7.2,7.21,7.19,7.19,122600.0,7.2,7.21,7.19,7.19,122600.0
2011-04-15 10:05:00,7.19,7.2,7.16,7.17,162200.0,7.19,7.2,7.16,7.17,162200.0
2011-04-15 10:10:00,7.16,7.19,7.16,7.19,279600.0,7.16,7.19,7.16,7.19,279600.0
2011-04-15 10:15:00,7.19,7.19,7.14,7.14,133000.0,7.19,7.19,7.14,7.14,133000.0
2011-04-15 10:20:00,7.14,7.14,7.11,7.11,320400.0,7.14,7.14,7.11,7.11,320400.0
2011-04-15 10:25:00,7.11,7.12,7.08,7.08,287700.0,7.11,7.12,7.08,7.08,287700.0
2011-04-15 10:30:00,7.08,7.1,7.07,7.08,667700.0,7.08,7.1,7.07,7.08,667700.0
2011-04-15 10:35:00,7.08,7.1,7.07,7.08,345100.0,7.08,7.1,7.07,7.08,345100.0
2011-04-15 10:40:00,7.09,7.12,7.08,7.12,449600.0,7.09,7.12,7.08,7.12,449600.0
2011-04-15 10:45:00,7.12,7.15,7.11,7.14,199300.0,7.12,7.15,7.11,7.14,199300.0
2011-04-15 10:50:00,7.14,7.16,7.14,7.15,278000.0,7.14,7.16,7.14,7.15,278000.0
2011-04-15 10:55:00,7.15,7.16,7.13,7.14,141800.0,7.15,7.16,7.13,7.14,141800.0
2011-04-15 11:00:00,7.14,7.14,7.1,7.11,285400.0,7.14,7.14,7.1,7.11,285400.0
2011-04-15 11:05:00,7.11,7.12,7.1,7.12,104900.0,7.11,7.12,7.1,7.12,104900.0
2011-04-15 11:10:00,7.12,7.13,7.1,7.11,251300.0,7.12,7.13,7.1,7.11,251300.0
2011-04-15 11:15:00,7.12,7.12,7.11,7.12,109900.0,7.12,7.12,7.11,7.12,109900.0
2011-04-15 11:20:00,7.12,7.13,7.11,7.12,93000.0,7.12,7.13,7.11,7.12,93000.0
2011-04-15 11:25:00,7.12,7.12,7.11,7.12,39000.0,7.12,7.12,7.11,7.12,39000.0
2011-04-15 11:30:00,7.12,7.13,7.12,7.13,88100.0,7.12,7.13,7.12,7.13,88100.0
2011-04-15 11:35:00,7.13,7.14,7.13,7.14,29900.0,7.13,7.14,7.13,7.14,29900.0
2011-04-15 11:40:00,7.14,7.15,7.14,7.15,22000.0,7.14,7.15,7.14,7.15,22000.0
2011-04-15 11:45:00,7.15,7.16,7.14,7.16,35000.0,7.15,7.16,7.14,7.16,35000.0
2011-04-15 11:50:00,7.17,7.18,7.16,7.18,65600.0,7.17,7.18,7.16,7.18,65600.0
2011-04-15 11:55:00,7.18,7.19,7.18,7.19,55000.0,7.18,7.19,7.18,7.19,55000.0
2011-04-15 12:00:00,7.19,7.19,7.18,7.19,15800.0,7.19,7.19,7.18,7.19,15800.0
2011-04-15 12:05:00,7.19,7.19,7.18,7.19,31000.0,7.19,7.19,7.18,7.19,31000.0
2011-04-15 12:10:00,7.19,7.2,7.18,7.19,243600.0,7.19,7.2,7.18,7.19,243600.0
2011-04-15 12:15:00,7.19,7.2,7.17,7.17,181100.0,7.19,7.2,7.17,7.17,181100.0
2011-04-15 12:20:00,7.18,7.19,7.18,7.19,38600.0,7.18,7.19,7.18,7.19,38600.0
2011-04-15 12:25:00,7.18,7.19,7.16,7.16,196500.0,7.18,7.19,7.16,7.16,196500.0
2011-04-15 12:30:00,7.17,7.17,7.16,7.17,36000.0,7.17,7.17,7.16,7.17,36000.0
2011-04-15 12:35:00,7.17,7.17,7.16,7.16,68000.0,7.17,7.17,7.16,7.16,68000.0
2011-04-15 12:40:00,7.16,7.16,7.12,7.12,206500.0,7.16,7.16,7.12,7.12,206500.0
2011-04-15 12:45:00,7.12,7.14,7.12,7.14,56900.0,7.12,7.14,7.12,7.14,56900.0
2011-04-15 12:50:00,7.14,7.14,7.13,7.13,43900.0,7.14,7.14,7.13,7.13,43900.0
2011-04-15 12:55:00,7.14,7.14,7.13,7.14,31800.0,7.14,7.14,7.13,7.14,31800.0
2011-04-15 13:00:00,7.14,7.14,7.13,7.13,11100.0,7.14,7.14,7.13,7.13,11100.0
2011-04-15 13:05:00,7.14,7.14,7.13,7.14,10400.0,7.14,7.14,7.13,7.14,10400.0
2011-04-15 13:10:00,7.14,7.14,7.13,7.13,18600.0,7.14,7.14,7.13,7.13,18600.0
2011-04-15 13:15:00,7.14,7.14,7.13,7.14,15800.0,7.14,7.14,7.13,7.14,15800.0
2011-04-15 13:20:00,7.14,7.14,7.13,7.13,55800.0,7.14,7.14,7.13,7.13,55800.0
2011-04-15 13:25:00,7.14,7.14,7.13,7.13,16500.0,7.14,7.14,7.13,7.13,16500.0
2011-04-15 13:30:00,7.14,7.14,7.13,7.14,66300.0,7.14,7.14,7.13,7.14,66300.0
2011-04-15 13:35:00,7.14,7.15,7.13,7.14,78800.0,7.14,7.15,7.13,7.14,78800.0
2011-04-15 13:40:00,7.15,7.15,7.14,7.15,8200.0,7.15,7.15,7.14,7.15,8200.0
2011-04-15 13:45:00,7.15,7.15,7.13,7.13,73000.0,7.15,7.15,7.13,7.13,73000.0
2011-04-15 13:50:00,7.14,7.14,7.12,7.13,75300.0,7.14,7.14,7.12,7.13,75300.0
2011-04-15 13:55:00,7.13,7.13,7.12,7.13,56400.0,7.13,7.13,7.12,7.13,56400.0
2011-04-15 14:00:00,7.12,7.13,7.11,7.12,129600.0,7.12,7.13,7.11,7.12,129600.0
2011-04-15 14:05:00,7.12,7.12,7.11,7.12,134200.0,7.12,7.12,7.11,7.12,134200.0
2011-04-15 14:10:00,7.12,7.12,7.11,7.11,55000.0,7.12,7.12,7.11,7.11,55000.0
2011-04-15 14:15:00,7.11,7.12,7.11,7.12,77400.0,7.11,7.12,7.11,7.12,77400.0
2011-04-15 14:20:00,7.12,7.13,7.12,7.13,49500.0,7.12,7.13,7.12,7.13,49500.0
2011-04-15 14:25:00,7.13,7.13,7.12,7.13,20900.0,7.13,7.13,7.12,7.13,20900.0
2011-04-15 14:30:00,7.13,7.13,7.12,7.13,35300.0,7.13,7.13,7.12,7.13,35300.0
2011-04-15 14:35:00,7.13,7.13,7.12,7.13,51900.0,7.13,7.13,7.12,7.13,51900.0
2011-04-15 14:40:00,7.13,7.13,7.12,7.13,26000.0,7.13,7.13,7.12,7.13,26000.0
2011-04-15 14:45:00,7.12,7.13,7.12,7.13,30400.0,7.12,7.13,7.12,7.13,30400.0
2011-04-15 14:50:00,7.13,7.14,7.12,7.14,122600.0,7.13,7.14,7.12,7.14,122600.0
2011-04-15 14:55:00,7.14,7.14,7.13,7.14,18100.0,7.14,7.14,7.13,7.14,18100.0
2011-04-15 15:00:00,7.13,7.14,7.13,7.13,102900.0,7.13,7.14,7.13,7.13,102900.0
2011-04-15 15:05:00,7.14,7.14,7.12,7.13,211700.0,7.14,7.14,7.12,7.13,211700.0
2011-04-15 15:10:00,7.12,7.13,7.11,7.11,133000.0,7.12,7.13,7.11,7.11,133000.0
2011-04-15 15:15:00,7.11,7.12,7.11,7.11,147400.0,7.11,7.12,7.11,7.11,147400.0
2011-04-15 15:20:00,7.12,7.12,7.09,7.1,157600.0,7.12,7.12,7.09,7.1,157600.0
2011-04-15 15:25:00,7.1,7.11,7.07,7.08,674700.0,7.1,7.11,7.07,7.08,674700.0
2011-04-15 15:30:00,7.08,7.1,7.07,7.1,282900.0,7.08,7.1,7.07,7.1,282900.0
2011-04-15 15:35:00,7.1,7.11,7.09,7.11,263100.0,7.1,7.11,7.09,7.11,263100.0
2011-04-15 15:40:00,7.11,7.11,7.09,7.1,251200.0,7.11,7.11,7.09,7.1,251200.0
2011-04-15 15:45:00,7.1,7.1,7.08,7.09,287600.0,7.1,7.1,7.08,7.09,287600.0
2011-04-15 15:50:00,7.08,7.1,7.08,7.1,743500.0,7.08,7.1,7.08,7.1,743500.0
2011-04-15 15:55:00,7.09,7.1,7.08,7.09,1254500.0,7.09,7.1,7.08,7.09,1254500.0
2011-04-18 09:30:00,7.01,7.05,6.98,7.01,373400.0,7.01,7.05,6.98,7.01,373400.0
2011-04-18 09:35:00,7.01,7.04,7.01,7.03,204000.0,7.01,7.04,7.01,7.03,204000.0
2011-04-18 09:40:00,7.03,7.05,7.02,7.04,146500.0,7.03,7.05,7.02,7.04,146500.0
2011-04-18 09:45:00,7.04,7.04,7.03,7.03,127700.0,7.04,7.04,7.03,7.03,127700.0
2011-04-18 09:50:00,7.04,7.06,7.02,7.03,389500.0,7.04,7.06,7.02,7.03,389500.0
2011-04-18 09:55:00,7.02,7.05,7.02,7.03,766200.0,7.02,7.05,7.02,7.03,766200.0
2011-04-18 10:00:00,7.03,7.04,7.0,7.02,387900.0,7.03,7.04,7.0,7.02,387900.0
2011-04-18 10:05:00,7.02,7.03,7.01,7.01,185700.0,7.02,7.03,7.01,7.01,185700.0
2011-04-18 10:10:00,7.02,7.04,7.01,7.02,131300.0,7.02,7.04,7.01,7.02,131300.0
2011-04-18 10:15:00,7.02,7.05,7.01,7.03,195000.0,7.02,7.05,7.01,7.03,195000.0
2011-04-18 10:20:00,7.03,7.04,7.01,7.03,644700.0,7.03,7.04,7.01,7.03,644700.0
2011-04-18 10:25:00,7.03,7.03,7.02,7.03,23000.0,7.03,7.03,7.02,7.03,23000.0
2011-04-18 10:30:00,7.03,7.04,7.02,7.03,165500.0,7.03,7.04,7.02,7.03,165500.0
2011-04-18 10:35:00,7.03,7.03,7.02,7.03,77200.0,7.03,7.03,7.02,7.03,77200.0
2011-04-18 10:40:00,7.03,7.03,7.02,7.02,42800.0,7.03,7.03,7.02,7.02,42800.0
2011-04-18 10:45:00,7.02,7.03,7.0,7.02,209500.0,7.02,7.03,7.0,7.02,209500.0
2011-04-18 10:50:00,7.02,7.02,6.98,7.0,211500.0,7.02,7.02,6.98,7.0,211500.0
2011-04-18 10:55:00,7.0,7.0,6.95,6.97,224500.0,7.0,7.0,6.95,6.97,224500.0
2011-04-18 11:00:00,6.97,6.98,6.95,6.96,86700.0,6.97,6.98,6.95,6.96,86700.0
2011-04-18 11:05:00,6.95,6.96,6.95,6.96,36700.0,6.95,6.96,6.95,6.96,36700.0
2011-04-18 11:10:00,6.96,6.97,6.95,6.97,96300.0,6.96,6.97,6.95,6.97,96300.0
2011-04-18 11:15:00,6.96,6.97,6.95,6.95,43700.0,6.96,6.97,6.95,6.95,43700.0
2011-04-18 11:20:00,6.96,6.96,6.95,6.96,41300.0,6.96,6.96,6.95,6.96,41300.0
2011-04-18 11:25:00,6.95,6.96,6.95,6.95,30800.0,6.95,6.96,6.95,6.95,30800.0
2011-04-18 11:30:00,6.96,6.96,6.95,6.95,38500.0,6.96,6.96,6.95,6.95,38500.0
2011-04-18 11:35:00,6.96,6.96,6.95,6.95,56200.0,6.96,6.96,6.95,6.95,56200.0
2011-04-18 11:40:00,6.96,6.96,6.95,6.95,87800.0,6.96,6.96,6.95,6.95,87800.0
2011-04-18 11:45:00,6.95,6.96,6.95,6.96,88300.0,6.95,6.96,6.95,6.96,88300.0
2011-04-18 11:50:00,6.96,6.96,6.95,6.96,42200.0,6.96,6.96,6.95,6.96,42200.0
2011-04-18 11:55:00,6.96,6.96,6.95,6.96,52300.0,6.96,6.96,6.95,6.96,52300.0
2011-04-18 12:00:00,6.96,6.96,6.95,6.96,22400.0,6.96,6.96,6.95,6.96,22400.0
2011-04-18 12:05:00,6.96,6.97,6.96,6.97,79200.0,6.96,6.97,6.96,6.97,79200.0
2011-04-18 12:10:00,6.97,6.97,6.95,6.96,157900.0,6.97,6.97,6.95,6.96,157900.0
2011-04-18 12:15:00,6.96,6.96,6.95,6.96,31200.0,6.96,6.96,6.95,6.96,31200.0
2011-04-18 12:20:00,6.96,6.96,6.95,6.96,33700.0,6.96,6.96,6.95,6.96,33700.0
2011-04-18 12:25:00,6.96,6.97,6.95,6.96,138000.0,6.96,6.97,6.95,6.96,138000.0
2011-04-18 12:30:00,6.96,6.96,6.95,6.96,29500.0,6.96,6.96,6.95,6.96,29500.0
2011-04-18 12:35:00,6.96,6.96,6.95,6.96,27000.0,6.96,6.96,6.95,6.96,27000.0
2011-04-18 12:40:00,6.96,6.96,6.95,6.96,21100.0,6.96,6.96,6.95,6.96,21100.0
2011-04-18 12:45:00,6.95,6.96,6.95,6.96,33900.0,6.95,6.96,6.95,6.96,33900.0
2011-04-18 12:50:00,6.96,6.96,6.95,6.96,46200.0,6.96,6.96,6.95,6.96,46200.0
2011-04-18 12:55:00,6.96,6.96,6.95,6.96,26200.0,6.96,6.96,6.95,6.96,26200.0
2011-04-18 13:00:00,6.96,6.96,6.95,6.96,26500.0,6.96,6.96,6.95,6.96,26500.0
2011-04-18 13:05:00,6.96,6.96,6.96,6.96,24900.0,6.96,6.96,6.96,6.96,24900.0
2011-04-18 13:10:00,6.96,6.96,6.95,6.96,27300.0,6.96,6.96,6.95,6.96,27300.0
2011-04-18 13:15:00,6.96,6.96,6.95,6.96,34800.0,6.96,6.96,6.95,6.96,34800.0
2011-04-18 13:20:00,6.96,6.96,6.95,6.96,30300.0,6.96,6.96,6.95,6.96,30300.0
2011-04-18 13:25:00,6.96,6.96,6.95,6.96,75800.0,6.96,6.96,6.95,6.96,75800.0
2011-04-18 13:30:00,6.96,6.96,6.95,6.96,28000.0,6.96,6.96,6.95,6.96,28000.0
2011-04-18 13:35:00,6.96,6.96,6.95,6.96,36400.0,6.96,6.96,6.95,6.96,36400.0
2011-04-18 13:40:00,6.96,6.96,6.96,6.96,39400.0,6.96,6.96,6.96,6.96,39400.0
2011-04-18 13:45:00,6.96,6.97,6.95,6.96,89300.0,6.96,6.97,6.95,6.96,89300.0
2011-04-18 13:50:00,6.96,6.97,6.95,6.97,100600.0,6.96,6.97,6.95,6.97,100600.0
2011-04-18 13:55:00,6.97,6.97,6.96,6.97,38700.0,6.97,6.97,6.96,6.97,38700.0
2011-04-18 14:00:00,6.97,6.97,6.96,6.97,72700.0,6.97,6.97,6.96,6.97,72700.0
2011-04-18 14:05:00,6.97,6.97,6.96,6.97,100800.0,6.97,6.97,6.96,6.97,100800.0
2011-04-18 14:10:00,6.97,6.97,6.96,6.97,30500.0,6.97,6.97,6.96,6.97,30500.0
2011-04-18 14:15:00,6.97,6.98,6.96,6.97,129500.0,6.97,6.98,6.96,6.97,129500.0
2011-04-18 14:20:00,6.96,6.97,6.96,6.97,30900.0,6.96,6.97,6.96,6.97,30900.0
2011-04-18 14:25:00,6.97,6.97,6.96,6.97,38200.0,6.97,6.97,6.96,6.97,38200.0
2011-04-18 14:30:00,6.97,6.97,6.96,6.97,43100.0,6.97,6.97,6.96,6.97,43100.0
2011-04-18 14:35:00,6.97,6.97,6.96,6.97,45700.0,6.97,6.97,6.96,6.97,45700.0
2011-04-18 14:40:00,6.97,6.97,6.96,6.96,71600.0,6.97,6.97,6.96,6.96,71600.0
2011-04-18 14:45:00,6.97,6.98,6.96,6.97,200000.0,6.97,6.98,6.96,6.97,200000.0
2011-04-18 14:50:00,6.96,6.97,6.96,6.96,59400.0,6.96,6.97,6.96,6.96,59400.0
2011-04-18 14:55:00,6.96,6.97,6.96,6.97,49700.0,6.96,6.97,6.96,6.97,49700.0
2011-04-18 15:00:00,6.97,6.97,6.96,6.96,48700.0,6.97,6.97,6.96,6.96,48700.0
2011-04-18 15:05:00,6.97,6.97,6.96,6.96,99000.0,6.97,6.97,6.96,6.96,99000.0
2011-04-18 15:10:00,6.96,6.97,6.96,6.97,59300.0,6.96,6.97,6.96,6.97,59300.0
2011-04-18 15:15:00,6.96,6.97,6.96,6.97,206800.0,6.96,6.97,6.96,6.97,206800.0
2011-04-18 15:20:00,6.97,6.97,6.96,6.96,87000.0,6.97,6.97,6.96,6.96,87000.0
2011-04-18 15:25:00,6.97,6.97,6.96,6.96,83400.0,6.97,6.97,6.96,6.96,83400.0
2011-04-18 15:30:00,6.96,6.97,6.96,6.96,85400.0,6.96,6.97,6.96,6.96,85400.0
2011-04-18 15:35:00,6.97,6.97,6.95,6.95,314900.0,6.97,6.97,6.95,6.95,314900.0
2011-04-18 15:40:00,6.95,6.97,6.95,6.97,464900.0,6.95,6.97,6.95,6.97,464900.0
2011-04-18 15:45:00,6.97,6.98,6.96,6.98,356700.0,6.97,6.98,6.96,6.98,356700.0
2011-04-18 15:50:00,6.98,7.0,6.97,7.0,1278900.0,6.98,7.0,6.97,7.0,1278900.0
2011-04-18 15:55:00,7.0,7.0,6.98,7.0,873300.0,7.0,7.0,6.98,7.0,873300.0
2011-04-19 09:30:00,7.05,7.07,6.98,7.0,480600.0,7.05,7.07,6.98,7.0,480600.0
2011-04-19 09:35:00,7.0,7.0,6.99,6.99,69100.0,7.0,7.0,6.99,6.99,69100.0
2011-04-19 09:40:00,7.0,7.0,6.99,6.99,339200.0,7.0,7.0,6.99,6.99,339200.0
2011-04-19 09:45:00,7.0,7.02,6.99,7.02,932100.0,7.0,7.02,6.99,7.02,932100.0
2011-04-19 09:50:00,7.02,7.02,6.99,7.0,665100.0,7.02,7.02,6.99,7.0,665100.0
2011-04-19 09:55:00,7.0,7.01,6.99,7.0,220600.0,7.0,7.01,6.99,7.0,220600.0
2011-04-19 10:00:00,6.99,7.0,6.99,7.0,84300.0,6.99,7.0,6.99,7.0,84300.0
2011-04-19 10:05:00,7.0,7.0,6.99,7.0,123000.0,7.0,7.0,6.99,7.0,123000.0
2011-04-19 10:10:00,7.0,7.02,6.99,7.0,1522100.0,7.0,7.02,6.99,7.0,1522100.0
2011-04-19 10:15:00,7.0,7.01,6.99,7.0,799300.0,7.0,7.01,6.99,7.0,799300.0
2011-04-19 10:20:00,7.0,7.03,7.0,7.01,1156500.0,7.0,7.03,7.0,7.01,1156500.0
2011-04-19 10:25:00,7.01,7.03,6.99,6.99,337400.0,7.01,7.03,6.99,6.99,337400.0
2011-04-19 10:30:00,7.0,7.02,6.99,7.01,572500.0,7.0,7.02,6.99,7.01,572500.0
2011-04-19 10:35:00,7.01,7.01,6.99,6.99,287900.0,7.01,7.01,6.99,6.99,287900.0
2011-04-19 10:40:00,7.0,7.0,6.96,6.98,430200.0,7.0,7.0,6.96,6.98,430200.0
2011-04-19 10:45:00,6.99,7.0,6.98,7.0,104200.0,6.99,7.0,6.98,7.0,104200.0
2011-04-19 10:50:00,7.0,7.0,6.99,7.0,70200.0,7.0,7.0,6.99,7.0,70200.0
2011-04-19 10:55:00,7.0,7.0,6.99,7.0,69300.0,7.0,7.0,6.99,7.0,69300.0
2011-04-19 11:00:00,7.0,7.0,6.99,6.99,357700.0,7.0,7.0,6.99,6.99,357700.0
2011-04-19 11:05:00,7.0,7.0,6.99,6.99,47600.0,7.0,7.0,6.99,6.99,47600.0
2011-04-19 11:10:00,7.0,7.0,6.99,6.99,47200.0,7.0,7.0,6.99,6.99,47200.0
2011-04-19 11:15:00,6.99,7.0,6.99,6.99,55800.0,6.99,7.0,6.99,6.99,55800.0
2011-04-19 11:20:00,7.0,7.0,6.99,6.99,71400.0,7.0,7.0,6.99,6.99,71400.0
2011-04-19 11:25:00,7.0,7.0,6.98,6.98,261600.0,7.0,7.0,6.98,6.98,261600.0
2011-04-19 11:30:00,6.99,6.99,6.98,6.99,33700.0,6.99,6.99,6.98,6.99,33700.0
2011-04-19 11:35:00,6.99,7.0,6.98,7.0,267800.0,6.99,7.0,6.98,7.0,267800.0
2011-04-19 11:40:00,7.0,7.0,6.99,7.0,32200.0,7.0,7.0,6.99,7.0,32200.0
2011-04-19 11:45:00,7.0,7.0,6.99,7.0,45400.0,7.0,7.0,6.99,7.0,45400.0
2011-04-19 11:50:00,7.0,7.0,6.99,7.0,26500.0,7.0,7.0,6.99,7.0,26500.0
2011-04-19 11:55:00,7.0,7.0,6.99,7.0,39700.0,7.0,7.0,6.99,7.0,39700.0
2011-04-19 12:00:00,7.0,7.0,6.99,7.0,57000.0,7.0,7.0,6.99,7.0,57000.0
2011-04-19 12:05:00,7.0,7.0,6.99,7.0,41300.0,7.0,7.0,6.99,7.0,41300.0
2011-04-19 12:10:00,7.0,7.0,6.99,7.0,33600.0,7.0,7.0,6.99,7.0,33600.0
2011-04-19 12:15:00,7.0,7.0,6.99,7.0,28500.0,7.0,7.0,6.99,7.0,28500.0
2011-04-19 12:20:00,7.0,7.0,6.99,6.99,31200.0,7.0,7.0,6.99,6.99,31200.0
2011-04-19 12:25:00,7.0,7.0,6.99,7.0,62400.0,7.0,7.0,6.99,7.0,62400.0
2011-04-19 12:30:00,7.0,7.0,6.99,7.0,286000.0,7.0,7.0,6.99,7.0,286000.0
2011-04-19 12:35:00,7.0,7.0,6.99,6.99,89100.0,7.0,7.0,6.99,6.99,89100.0
2011-04-19 12:40:00,7.0,7.0,6.99,6.99,24000.0,7.0,7.0,6.99,6.99,24000.0
2011-04-19 12:45:00,7.0,7.0,6.99,6.99,73200.0,7.0,7.0,6.99,6.99,73200.0
2011-04-19 12:50:00,7.0,7.0,6.98,6.98,103400.0,7.0,7.0,6.98,6.98,103400.0
2011-04-19 12:55:00,6.98,6.99,6.98,6.98,45000.0,6.98,6.99,6.98,6.98,45000.0
2011-04-19 13:00:00,6.98,6.99,6.98,6.98,25300.0,6.98,6.99,6.98,6.98,25300.0
2011-04-19 13:05:00,6.98,6.99,6.98,6.99,43600.0,6.98,6.99,6.98,6.99,43600.0
2011-04-19 13:10:00,6.99,6.99,6.98,6.99,41300.0,6.99,6.99,6.98,6.99,41300.0
2011-04-19 13:15:00,6.99,7.0,6.99,6.99,146800.0,6.99,7.0,6.99,6.99,146800.0
2011-04-19 13:20:00,7.0,7.0,6.99,7.0,338700.0,7.0,7.0,6.99,7.0,338700.0
2011-04-19 13:25:00,7.0,7.0,6.99,7.0,64800.0,7.0,7.0,6.99,7.0,64800.0
2011-04-19 13:30:00,7.0,7.0,6.99,6.99,46900.0,7.0,7.0,6.99,6.99,46900.0
2011-04-19 13:35:00,7.0,7.0,6.99,7.0,21300.0,7.0,7.0,6.99,7.0,21300.0
2011-04-19 13:40:00,7.0,7.0,6.99,7.0,37000.0,7.0,7.0,6.99,7.0,37000.0
2011-04-19 13:45:00,7.0,7.0,6.99,7.0,15400.0,7.0,7.0,6.99,7.0,15400.0
2011-04-19 13:50:00,7.0,7.0,6.99,7.0,26400.0,7.0,7.0,6.99,7.0,26400.0
2011-04-19 13:55:00,7.0,7.0,6.99,7.0,32300.0,7.0,7.0,6.99,7.0,32300.0
2011-04-19 14:00:00,7.0,7.0,6.99,6.99,154600.0,7.0,7.0,6.99,6.99,154600.0
2011-04-19 14:05:00,7.0,7.0,6.99,7.0,70100.0,7.0,7.0,6.99,7.0,70100.0
2011-04-19 14:10:00,7.0,7.0,6.99,7.0,60300.0,7.0,7.0,6.99,7.0,60300.0
2011-04-19 14:15:00,7.0,7.0,6.99,7.0,42700.0,7.0,7.0,6.99,7.0,42700.0
2011-04-19 14:20:00,7.0,7.0,6.99,7.0,56400.0,7.0,7.0,6.99,7.0,56400.0
2011-04-19 14:25:00,7.0,7.0,6.99,7.0,37500.0,7.0,7.0,6.99,7.0,37500.0
2011-04-19 14:30:00,7.0,7.0,6.99,7.0,38600.0,7.0,7.0,6.99,7.0,38600.0
2011-04-19 14:35:00,7.0,7.0,7.0,7.0,63500.0,7.0,7.0,7.0,7.0,63500.0
2011-04-19 14:40:00,7.0,7.0,6.99,7.0,101200.0,7.0,7.0,6.99,7.0,101200.0
2011-04-19 14:45:00,7.0,7.0,6.99,7.0,85100.0,7.0,7.0,6.99,7.0,85100.0
2011-04-19 14:50:00,7.0,7.0,6.99,7.0,49400.0,7.0,7.0,6.99,7.0,49400.0
2011-04-19 14:55:00,7.0,7.0,6.99,7.0,132700.0,7.0,7.0,6.99,7.0,132700.0
2011-04-19 15:00:00,7.0,7.0,6.99,7.0,60900.0,7.0,7.0,6.99,7.0,60900.0
2011-04-19 15:05:00,7.0,7.01,6.99,7.0,610400.0,7.0,7.01,6.99,7.0,610400.0
2011-04-19 15:10:00,7.0,7.01,7.0,7.0,48600.0,7.0,7.01,7.0,7.0,48600.0
2011-04-19 15:15:00,7.01,7.01,7.0,7.0,99900.0,7.01,7.01,7.0,7.0,99900.0
2011-04-19 15:20:00,7.01,7.01,6.98,6.98,348400.0,7.01,7.01,6.98,6.98,348400.0
2011-04-19 15:25:00,6.98,7.0,6.98,7.0,232900.0,6.98,7.0,6.98,7.0,232900.0
2011-04-19 15:30:00,7.0,7.01,6.99,7.0,363500.0,7.0,7.01,6.99,7.0,363500.0
2011-04-19 15:35:00,7.0,7.03,7.0,7.02,294300.0,7.0,7.03,7.0,7.02,294300.0
2011-04-19 15:40:00,7.02,7.03,7.01,7.03,246900.0,7.02,7.03,7.01,7.03,246900.0
2011-04-19 15:45:00,7.03,7.03,7.01,7.02,575200.0,7.03,7.03,7.01,7.02,575200.0
2011-04-19 15:50:00,7.02,7.03,7.01,7.03,324400.0,7.02,7.03,7.01,7.03,324400.0
2011-04-19 15:55:00,7.03,7.03,7.02,7.02,722100.0,7.03,7.03,7.02,7.02,722100.0
2011-04-20 09:30:00,7.11,7.13,7.03,7.05,234100.0,7.11,7.13,7.03,7.05,234100.0
2011-04-20 09:35:00,7.05,7.11,7.03,7.11,342200.0,7.05,7.11,7.03,7.11,342200.0
2011-04-20 09:40:00,7.1,7.12,7.1,7.12,230300.0,7.1,7.12,7.1,7.12,230300.0
2011-04-20 09:45:00,7.12,7.12,7.09,7.1,232900.0,7.12,7.12,7.09,7.1,232900.0
2011-04-20 09:50:00,7.1,7.11,7.08,7.11,160300.0,7.1,7.11,7.08,7.11,160300.0
2011-04-20 09:55:00,7.11,7.14,7.1,7.14,350800.0,7.11,7.14,7.1,7.14,350800.0
2011-04-20 10:00:00,7.14,7.14,7.12,7.13,330800.0,7.14,7.14,7.12,7.13,330800.0
2011-04-20 10:05:00,7.13,7.14,7.12,7.13,292500.0,7.13,7.14,7.12,7.13,292500.0
2011-04-20 10:10:00,7.13,7.14,7.1,7.12,181900.0,7.13,7.14,7.1,7.12,181900.0
2011-04-20 10:15:00,7.12,7.14,7.12,7.12,78700.0,7.12,7.14,7.12,7.12,78700.0
2011-04-20 10:20:00,7.12,7.12,7.1,7.1,404800.0,7.12,7.12,7.1,7.1,404800.0
2011-04-20 10:25:00,7.11,7.11,7.08,7.1,136900.0,7.11,7.11,7.08,7.1,136900.0
2011-04-20 10:30:00,7.1,7.11,7.08,7.08,152300.0,7.1,7.11,7.08,7.08,152300.0
2011-04-20 10:35:00,7.08,7.09,7.08,7.08,21000.0,7.08,7.09,7.08,7.08,21000.0
2011-04-20 10:40:00,7.08,7.09,7.07,7.07,49500.0,7.08,7.09,7.07,7.07,49500.0
2011-04-20 10:45:00,7.07,7.08,7.07,7.08,22300.0,7.07,7.08,7.07,7.08,22300.0
2011-04-20 10:50:00,7.08,7.1,7.08,7.09,102300.0,7.08,7.1,7.08,7.09,102300.0
2011-04-20 10:55:00,7.08,7.1,7.07,7.09,245700.0,7.08,7.1,7.07,7.09,245700.0
2011-04-20 11:00:00,7.08,7.09,7.08,7.08,29900.0,7.08,7.09,7.08,7.08,29900.0
2011-04-20 11:05:00,7.08,7.1,7.08,7.09,197900.0,7.08,7.1,7.08,7.09,197900.0
2011-04-20 11:10:00,7.1,7.11,7.09,7.1,368200.0,7.1,7.11,7.09,7.1,368200.0
2011-04-20 11:15:00,7.1,7.11,7.09,7.1,248500.0,7.1,7.11,7.09,7.1,248500.0
2011-04-20 11:20:00,7.1,7.1,7.06,7.07,146900.0,7.1,7.1,7.06,7.07,146900.0
2011-04-20 11:25:00,7.07,7.1,7.06,7.09,85100.0,7.07,7.1,7.06,7.09,85100.0
2011-04-20 11:30:00,7.1,7.11,7.09,7.1,169900.0,7.1,7.11,7.09,7.1,169900.0
2011-04-20 11:35:00,7.1,7.11,7.09,7.1,83200.0,7.1,7.11,7.09,7.1,83200.0
2011-04-20 11:40:00,7.1,7.11,7.09,7.1,314500.0,7.1,7.11,7.09,7.1,314500.0
2011-04-20 11:45:00,7.1,7.1,7.09,7.09,17300.0,7.1,7.1,7.09,7.09,17300.0
2011-04-20 11:50:00,7.09,7.1,7.09,7.1,47600.0,7.09,7.1,7.09,7.1,47600.0
2011-04-20 11:55:00,7.09,7.1,7.09,7.1,159100.0,7.09,7.1,7.09,7.1,159100.0
2011-04-20 12:00:00,7.1,7.1,7.09,7.1,54500.0,7.1,7.1,7.09,7.1,54500.0
2011-04-20 12:05:00,7.1,7.1,7.09,7.1,15400.0,7.1,7.1,7.09,7.1,15400.0
2011-04-20 12:10:00,7.1,7.1,7.09,7.09,21000.0,7.1,7.1,7.09,7.09,21000.0
2011-04-20 12:15:00,7.1,7.1,7.09,7.1,40500.0,7.1,7.1,7.09,7.1,40500.0
2011-04-20 12:20:00,7.1,7.1,7.09,7.1,25300.0,7.1,7.1,7.09,7.1,25300.0
2011-04-20 12:25:00,7.1,7.11,7.09,7.1,316800.0,7.1,7.11,7.09,7.1,316800.0
2011-04-20 12:30:00,7.1,7.1,7.09,7.1,68700.0,7.1,7.1,7.09,7.1,68700.0
2011-04-20 12:35:00,7.09,7.1,7.09,7.09,25800.0,7.09,7.1,7.09,7.09,25800.0
2011-04-20 12:40:00,7.09,7.1,7.09,7.1,17200.0,7.09,7.1,7.09,7.1,17200.0
2011-04-20 12:45:00,7.1,7.1,7.09,7.1,27200.0,7.1,7.1,7.09,7.1,27200.0
2011-04-20 12:50:00,7.1,7.1,7.09,7.1,22900.0,7.1,7.1,7.09,7.1,22900.0
2011-04-20 12:55:00,7.09,7.1,7.09,7.1,25200.0,7.09,7.1,7.09,7.1,25200.0
2011-04-20 13:00:00,7.09,7.1,7.09,7.09,21900.0,7.09,7.1,7.09,7.09,21900.0
2011-04-20 13:05:00,7.1,7.1,7.09,7.09,19300.0,7.1,7.1,7.09,7.09,19300.0
2011-04-20 13:10:00,7.09,7.1,7.09,7.1,21800.0,7.09,7.1,7.09,7.1,21800.0
2011-04-20 13:15:00,7.09,7.1,7.09,7.1,32500.0,7.09,7.1,7.09,7.1,32500.0
2011-04-20 13:20:00,7.09,7.1,7.09,7.09,16900.0,7.09,7.1,7.09,7.09,16900.0
2011-04-20 13:25:00,7.1,7.1,7.09,7.1,69700.0,7.1,7.1,7.09,7.1,69700.0
2011-04-20 13:30:00,7.1,7.1,7.09,7.09,26900.0,7.1,7.1,7.09,7.09,26900.0
2011-04-20 13:35:00,7.09,7.1,7.09,7.1,65800.0,7.09,7.1,7.09,7.1,65800.0
2011-04-20 13:40:00,7.1,7.1,7.09,7.09,14200.0,7.1,7.1,7.09,7.09,14200.0
2011-04-20 13:45:00,7.1,7.1,7.09,7.09,16100.0,7.1,7.1,7.09,7.09,16100.0
2011-04-20 13:50:00,7.09,7.11,7.09,7.1,336600.0,7.09,7.11,7.09,7.1,336600.0
2011-04-20 13:55:00,7.11,7.11,7.1,7.11,39900.0,7.11,7.11,7.1,7.11,39900.0
2011-04-20 14:00:00,7.1,7.11,7.1,7.1,26400.0,7.1,7.11,7.1,7.1,26400.0
2011-04-20 14:05:00,7.11,7.11,7.1,7.1,28300.0,7.11,7.11,7.1,7.1,28300.0
2011-04-20 14:10:00,7.1,7.11,7.1,7.1,64900.0,7.1,7.11,7.1,7.1,64900.0
2011-04-20 14:15:00,7.1,7.11,7.1,7.1,338200.0,7.1,7.11,7.1,7.1,338200.0
2011-04-20 14:20:00,7.1,7.12,7.1,7.12,153000.0,7.1,7.12,7.1,7.12,153000.0
2011-04-20 14:25:00,7.11,7.12,7.11,7.11,38000.0,7.11,7.12,7.11,7.11,38000.0
2011-04-20 14:30:00,7.11,7.12,7.1,7.11,335000.0,7.11,7.12,7.1,7.11,335000.0
2011-04-20 14:35:00,7.11,7.13,7.11,7.12,245200.0,7.11,7.13,7.11,7.12,245200.0
2011-04-20 14:40:00,7.12,7.13,7.11,7.11,180900.0,7.12,7.13,7.11,7.11,180900.0
2011-04-20 14:45:00,7.11,7.12,7.11,7.11,39600.0,7.11,7.12,7.11,7.11,39600.0
2011-04-20 14:50:00,7.11,7.12,7.11,7.11,48000.0,7.11,7.12,7.11,7.11,48000.0
2011-04-20 14:55:00,7.11,7.12,7.1,7.11,332200.0,7.11,7.12,7.1,7.11,332200.0
2011-04-20 15:00:00,7.12,7.12,7.11,7.11,68800.0,7.12,7.12,7.11,7.11,68800.0
2011-04-20 15:05:00,7.11,7.12,7.1,7.11,188800.0,7.11,7.12,7.1,7.11,188800.0
2011-04-20 15:10:00,7.11,7.11,7.09,7.1,284400.0,7.11,7.11,7.09,7.1,284400.0
2011-04-20 15:15:00,7.1,7.11,7.1,7.1,131900.0,7.1,7.11,7.1,7.1,131900.0
2011-04-20 15:20:00,7.11,7.11,7.09,7.1,284300.0,7.11,7.11,7.09,7.1,284300.0
2011-04-20 15:25:00,7.11,7.11,7.1,7.1,182600.0,7.11,7.11,7.1,7.1,182600.0
2011-04-20 15:30:00,7.1,7.11,7.09,7.1,495100.0,7.1,7.11,7.09,7.1,495100.0
2011-04-20 15:35:00,7.09,7.1,7.08,7.1,329800.0,7.09,7.1,7.08,7.1,329800.0
2011-04-20 15:40:00,7.1,7.11,7.09,7.11,281300.0,7.1,7.11,7.09,7.11,281300.0
2011-04-20 15:45:00,7.11,7.11,7.09,7.09,318700.0,7.11,7.11,7.09,7.09,318700.0
2011-04-20 15:50:00,7.09,7.1,7.08,7.09,504300.0,7.09,7.1,7.08,7.09,504300.0
2011-04-20 15:55:00,7.1,7.11,7.07,7.1,1152000.0,7.1,7.11,7.07,7.1,1152000.0
2011-04-21 09:30:00,7.29,7.34,7.27,7.32,1187300.0,7.29,7.34,7.27,7.32,1187300.0
2011-04-21 09:35:00,7.32,7.36,7.32,7.32,873700.0,7.32,7.36,7.32,7.32,873700.0
2011-04-21 09:40:00,7.33,7.36,7.3,7.36,770900.0,7.33,7.36,7.3,7.36,770900.0
2011-04-21 09:45:00,7.36,7.39,7.34,7.39,644500.0,7.36,7.39,7.34,7.39,644500.0
2011-04-21 09:50:00,7.39,7.45,7.38,7.42,839300.0,7.39,7.45,7.38,7.42,839300.0
2011-04-21 09:55:00,7.42,7.43,7.39,7.4,972400.0,7.42,7.43,7.39,7.4,972400.0
2011-04-21 10:00:00,7.4,7.4,7.24,7.3,1883300.0,7.4,7.4,7.24,7.3,1883300.0
2011-04-21 10:05:00,7.3,7.34,7.28,7.29,483400.0,7.3,7.34,7.28,7.29,483400.0
2011-04-21 10:10:00,7.3,7.32,7.28,7.32,629700.0,7.3,7.32,7.28,7.32,629700.0
2011-04-21 10:15:00,7.32,7.35,7.29,7.33,646800.0,7.32,7.35,7.29,7.33,646800.0
2011-04-21 10:20:00,7.33,7.35,7.33,7.35,163900.0,7.33,7.35,7.33,7.35,163900.0
2011-04-21 10:25:00,7.35,7.35,7.34,7.35,124700.0,7.35,7.35,7.34,7.35,124700.0
2011-04-21 10:30:00,7.35,7.35,7.3,7.3,284200.0,7.35,7.35,7.3,7.3,284200.0
2011-04-21 10:35:00,7.3,7.33,7.28,7.33,333400.0,7.3,7.33,7.28,7.33,333400.0
2011-04-21 10:40:00,7.33,7.34,7.32,7.33,181000.0,7.33,7.34,7.32,7.33,181000.0
2011-04-21 10:45:00,7.33,7.35,7.32,7.35,278600.0,7.33,7.35,7.32,7.35,278600.0
2011-04-21 10:50:00,7.35,7.36,7.34,7.35,161600.0,7.35,7.36,7.34,7.35,161600.0
2011-04-21 10:55:00,7.35,7.4,7.34,7.38,609800.0,7.35,7.4,7.34,7.38,609800.0
2011-04-21 11:00:00,7.38,7.4,7.37,7.37,322200.0,7.38,7.4,7.37,7.37,322200.0
2011-04-21 11:05:00,7.37,7.38,7.37,7.37,65000.0,7.37,7.38,7.37,7.37,65000.0
2011-04-21 11:10:00,7.38,7.38,7.33,7.35,408500.0,7.38,7.38,7.33,7.35,408500.0
2011-04-21 11:15:00,7.35,7.36,7.33,7.35,1670700.0,7.35,7.36,7.33,7.35,1670700.0
2011-04-21 11:20:00,7.35,7.35,7.28,7.28,323700.0,7.35,7.35,7.28,7.28,323700.0
2011-04-21 11:25:00,7.29,7.29,7.25,7.29,450300.0,7.29,7.29,7.25,7.29,450300.0
2011-04-21 11:30:00,7.29,7.3,7.26,7.27,144800.0,7.29,7.3,7.26,7.27,144800.0
2011-04-21 11:35:00,7.27,7.28,7.24,7.26,231500.0,7.27,7.28,7.24,7.26,231500.0
2011-04-21 11:40:00,7.26,7.27,7.25,7.27,145900.0,7.26,7.27,7.25,7.27,145900.0
2011-04-21 11:45:00,7.27,7.29,7.26,7.29,43300.0,7.27,7.29,7.26,7.29,43300.0
2011-04-21 11:50:00,7.29,7.31,7.28,7.29,250500.0,7.29,7.31,7.28,7.29,250500.0
2011-04-21 11:55:00,7.3,7.3,7.29,7.3,31000.0,7.3,7.3,7.29,7.3,31000.0
2011-04-21 12:00:00,7.3,7.32,7.28,7.28,299900.0,7.3,7.32,7.28,7.28,299900.0
2011-04-21 12:05:00,7.28,7.29,7.28,7.29,13500.0,7.28,7.29,7.28,7.29,13500.0
2011-04-21 12:10:00,7.29,7.3,7.28,7.3,32500.0,7.29,7.3,7.28,7.3,32500.0
2011-04-21 12:15:00,7.3,7.31,7.29,7.31,39800.0,7.3,7.31,7.29,7.31,39800.0
2011-04-21 12:20:00,7.31,7.31,7.29,7.3,111200.0,7.31,7.31,7.29,7.3,111200.0
2011-04-21 12:25:00,7.3,7.3,7.29,7.29,16300.0,7.3,7.3,7.29,7.29,16300.0
2011-04-21 12:30:00,7.3,7.31,7.29,7.31,241600.0,7.3,7.31,7.29,7.31,241600.0
2011-04-21 12:35:00,7.3,7.31,7.29,7.29,151300.0,7.3,7.31,7.29,7.29,151300.0
2011-04-21 12:40:00,7.3,7.31,7.29,7.3,83500.0,7.3,7.31,7.29,7.3,83500.0
2011-04-21 12:45:00,7.3,7.31,7.29,7.29,128000.0,7.3,7.31,7.29,7.29,128000.0
2011-04-21 12:50:00,7.29,7.3,7.27,7.28,47400.0,7.29,7.3,7.27,7.28,47400.0
2011-04-21 12:55:00,7.28,7.28,7.27,7.27,25800.0,7.28,7.28,7.27,7.27,25800.0
2011-04-21 13:00:00,7.27,7.28,7.27,7.28,30700.0,7.27,7.28,7.27,7.28,30700.0
2011-04-21 13:05:00,7.27,7.29,7.27,7.29,170900.0,7.27,7.29,7.27,7.29,170900.0
2011-04-21 13:10:00,7.29,7.3,7.28,7.29,111700.0,7.29,7.3,7.28,7.29,111700.0
2011-04-21 13:15:00,7.29,7.29,7.28,7.29,30400.0,7.29,7.29,7.28,7.29,30400.0
2011-04-21 13:20:00,7.29,7.29,7.28,7.29,21000.0,7.29,7.29,7.28,7.29,21000.0
2011-04-21 13:25:00,7.29,7.29,7.28,7.29,43000.0,7.29,7.29,7.28,7.29,43000.0
2011-04-21 13:30:00,7.29,7.29,7.28,7.28,25300.0,7.29,7.29,7.28,7.28,25300.0
2011-04-21 13:35:00,7.29,7.29,7.28,7.29,38800.0,7.29,7.29,7.28,7.29,38800.0
2011-04-21 13:40:00,7.29,7.29,7.28,7.28,31500.0,7.29,7.29,7.28,7.28,31500.0
2011-04-21 13:45:00,7.29,7.29,7.28,7.28,19200.0,7.29,7.29,7.28,7.28,19200.0
2011-04-21 13:50:00,7.28,7.29,7.28,7.29,64300.0,7.28,7.29,7.28,7.29,64300.0
2011-04-21 13:55:00,7.29,7.29,7.28,7.28,44800.0,7.29,7.29,7.28,7.28,44800.0
2011-04-21 14:00:00,7.29,7.29,7.28,7.29,41700.0,7.29,7.29,7.28,7.29,41700.0
2011-04-21 14:05:00,7.28,7.29,7.25,7.25,310800.0,7.28,7.29,7.25,7.25,310800.0
2011-04-21 14:10:00,7.25,7.26,7.23,7.25,194600.0,7.25,7.26,7.23,7.25,194600.0
2011-04-21 14:15:00,7.26,7.26,7.24,7.25,73000.0,7.26,7.26,7.24,7.25,73000.0
2011-04-21 14:20:00,7.25,7.25,7.24,7.24,42100.0,7.25,7.25,7.24,7.24,42100.0
2011-04-21 14:25:00,7.25,7.26,7.24,7.26,88800.0,7.25,7.26,7.24,7.26,88800.0
2011-04-21 14:30:00,7.26,7.26,7.25,7.26,43300.0,7.26,7.26,7.25,7.26,43300.0
2011-04-21 14:35:00,7.26,7.26,7.22,7.22,413700.0,7.26,7.26,7.22,7.22,413700.0
2011-04-21 14:40:00,7.23,7.24,7.22,7.24,121000.0,7.23,7.24,7.22,7.24,121000.0
2011-04-21 14:45:00,7.24,7.24,7.21,7.22,81700.0,7.24,7.24,7.21,7.22,81700.0
2011-04-21 14:50:00,7.22,7.22,7.21,7.22,112100.0,7.22,7.22,7.21,7.22,112100.0
2011-04-21 14:55:00,7.22,7.22,7.21,7.22,65200.0,7.22,7.22,7.21,7.22,65200.0
2011-04-21 15:00:00,7.22,7.22,7.21,7.22,94100.0,7.22,7.22,7.21,7.22,94100.0
2011-04-21 15:05:00,7.22,7.22,7.13,7.14,768900.0,7.22,7.22,7.13,7.14,768900.0
2011-04-21 15:10:00,7.14,7.18,7.13,7.16,452900.0,7.14,7.18,7.13,7.16,452900.0
2011-04-21 15:15:00,7.16,7.17,7.15,7.17,140200.0,7.16,7.17,7.15,7.17,140200.0
2011-04-21 15:20:00,7.17,7.17,7.16,7.17,80700.0,7.17,7.17,7.16,7.17,80700.0
2011-04-21 15:25:00,7.17,7.17,7.14,7.15,362200.0,7.17,7.17,7.14,7.15,362200.0
2011-04-21 15:30:00,7.14,7.16,7.14,7.16,192100.0,7.14,7.16,7.14,7.16,192100.0
2011-04-21 15:35:00,7.16,7.17,7.15,7.16,409200.0,7.16,7.17,7.15,7.16,409200.0
2011-04-21 15:40:00,7.16,7.17,7.15,7.16,549800.0,7.16,7.17,7.15,7.16,549800.0
2011-04-21 15:45:00,7.16,7.17,7.15,7.15,413300.0,7.16,7.17,7.15,7.15,413300.0
2011-04-21 15:50:00,7.16,7.17,7.15,7.16,632300.0,7.16,7.17,7.15,7.16,632300.0
2011-04-21 15:55:00,7.16,7.17,7.14,7.15,1349300.0,7.16,7.17,7.14,7.15,1349300.0
2011-04-25 09:30:00,7.19,7.2,7.17,7.19,670200.0,7.19,7.2,7.17,7.19,670200.0
2011-04-25 09:35:00,7.19,7.23,7.19,7.22,1064700.0,7.19,7.23,7.19,7.22,1064700.0
2011-04-25 09:40:00,7.23,7.25,7.19,7.24,2131200.0,7.23,7.25,7.19,7.24,2131200.0
2011-04-25 09:45:00,7.23,7.31,7.23,7.29,895400.0,7.23,7.31,7.23,7.29,895400.0
2011-04-25 09:50:00,7.29,7.3,7.24,7.26,574900.0,7.29,7.3,7.24,7.26,574900.0
2011-04-25 09:55:00,7.26,7.26,7.25,7.25,224800.0,7.26,7.26,7.25,7.25,224800.0
2011-04-25 10:00:00,7.25,7.27,7.21,7.22,480400.0,7.25,7.27,7.21,7.22,480400.0
2011-04-25 10:05:00,7.23,7.23,7.22,7.23,37700.0,7.23,7.23,7.22,7.23,37700.0
2011-04-25 10:10:00,7.23,7.23,7.21,7.23,395300.0,7.23,7.23,7.21,7.23,395300.0
2011-04-25 10:15:00,7.23,7.26,7.22,7.25,692700.0,7.23,7.26,7.22,7.25,692700.0
2011-04-25 10:20:00,7.25,7.25,7.19,7.2,2672700.0,7.25,7.25,7.19,7.2,2672700.0
2011-04-25 10:25:00,7.2,7.22,7.19,7.21,342400.0,7.2,7.22,7.19,7.21,342400.0
2011-04-25 10:30:00,7.22,7.23,7.21,7.22,377000.0,7.22,7.23,7.21,7.22,377000.0
2011-04-25 10:35:00,7.22,7.22,7.21,7.22,266100.0,7.22,7.22,7.21,7.22,266100.0
2011-04-25 10:40:00,7.22,7.23,7.21,7.22,633400.0,7.22,7.23,7.21,7.22,633400.0
2011-04-25 10:45:00,7.22,7.22,7.2,7.21,144900.0,7.22,7.22,7.2,7.21,144900.0
2011-04-25 10:50:00,7.2,7.21,7.19,7.2,150500.0,7.2,7.21,7.19,7.2,150500.0
2011-04-25 10:55:00,7.2,7.2,7.19,7.2,95900.0,7.2,7.2,7.19,7.2,95900.0
2011-04-25 11:00:00,7.2,7.2,7.17,7.17,183600.0,7.2,7.2,7.17,7.17,183600.0
2011-04-25 11:05:00,7.18,7.18,7.15,7.16,96600.0,7.18,7.18,7.15,7.16,96600.0
2011-04-25 11:10:00,7.16,7.16,7.15,7.16,74300.0,7.16,7.16,7.15,7.16,74300.0
2011-04-25 11:15:00,7.15,7.17,7.15,7.16,331400.0,7.15,7.17,7.15,7.16,331400.0
2011-04-25 11:20:00,7.16,7.21,7.16,7.21,284700.0,7.16,7.21,7.16,7.21,284700.0
2011-04-25 11:25:00,7.21,7.22,7.19,7.22,449000.0,7.21,7.22,7.19,7.22,449000.0
2011-04-25 11:30:00,7.22,7.22,7.21,7.21,32600.0,7.22,7.22,7.21,7.21,32600.0
2011-04-25 11:35:00,7.22,7.22,7.21,7.22,25200.0,7.22,7.22,7.21,7.22,25200.0
2011-04-25 11:40:00,7.21,7.23,7.21,7.22,182700.0,7.21,7.23,7.21,7.22,182700.0
2011-04-25 11:45:00,7.22,7.23,7.22,7.22,23600.0,7.22,7.23,7.22,7.22,23600.0
2011-04-25 11:50:00,7.22,7.23,7.22,7.23,29300.0,7.22,7.23,7.22,7.23,29300.0
2011-04-25 11:55:00,7.22,7.23,7.22,7.23,89000.0,7.22,7.23,7.22,7.23,89000.0
2011-04-25 12:00:00,7.23,7.23,7.22,7.23,41900.0,7.23,7.23,7.22,7.23,41900.0
2011-04-25 12:05:00,7.23,7.23,7.22,7.23,265800.0,7.23,7.23,7.22,7.23,265800.0
2011-04-25 12:10:00,7.23,7.24,7.22,7.24,154500.0,7.23,7.24,7.22,7.24,154500.0
2011-04-25 12:15:00,7.24,7.25,7.23,7.25,81000.0,7.24,7.25,7.23,7.25,81000.0
2011-04-25 12:20:00,7.25,7.26,7.24,7.26,161700.0,7.25,7.26,7.24,7.26,161700.0
2011-04-25 12:25:00,7.26,7.26,7.25,7.26,43700.0,7.26,7.26,7.25,7.26,43700.0
2011-04-25 12:30:00,7.25,7.26,7.25,7.26,46900.0,7.25,7.26,7.25,7.26,46900.0
2011-04-25 12:35:00,7.26,7.26,7.25,7.26,40500.0,7.26,7.26,7.25,7.26,40500.0
2011-04-25 12:40:00,7.26,7.26,7.25,7.25,15600.0,7.26,7.26,7.25,7.25,15600.0
2011-04-25 12:45:00,7.25,7.26,7.25,7.26,22900.0,7.25,7.26,7.25,7.26,22900.0
2011-04-25 12:50:00,7.25,7.26,7.25,7.26,30900.0,7.25,7.26,7.25,7.26,30900.0
2011-04-25 12:55:00,7.25,7.26,7.25,7.26,79300.0,7.25,7.26,7.25,7.26,79300.0
2011-04-25 13:00:00,7.25,7.26,7.25,7.26,10500.0,7.25,7.26,7.25,7.26,10500.0
2011-04-25 13:05:00,7.25,7.26,7.24,7.25,49900.0,7.25,7.26,7.24,7.25,49900.0
2011-04-25 13:10:00,7.24,7.25,7.24,7.25,45900.0,7.24,7.25,7.24,7.25,45900.0
2011-04-25 13:15:00,7.25,7.26,7.25,7.25,49000.0,7.25,7.26,7.25,7.25,49000.0
2011-04-25 13:20:00,7.25,7.26,7.25,7.26,18600.0,7.25,7.26,7.25,7.26,18600.0
2011-04-25 13:25:00,7.25,7.26,7.25,7.25,33000.0,7.25,7.26,7.25,7.25,33000.0
2011-04-25 13:30:00,7.25,7.27,7.25,7.26,355800.0,7.25,7.27,7.25,7.26,355800.0
2011-04-25 13:35:00,7.27,7.27,7.26,7.27,28200.0,7.27,7.27,7.26,7.27,28200.0
2011-04-25 13:40:00,7.26,7.28,7.26,7.27,305900.0,7.26,7.28,7.26,7.27,305900.0
2011-04-25 13:45:00,7.27,7.28,7.27,7.27,15000.0,7.27,7.28,7.27,7.27,15000.0
2011-04-25 13:50:00,7.27,7.28,7.27,7.28,133100.0,7.27,7.28,7.27,7.28,133100.0
2011-04-25 13:55:00,7.28,7.28,7.27,7.28,59200.0,7.28,7.28,7.27,7.28,59200.0
2011-04-25 14:00:00,7.28,7.28,7.27,7.28,56000.0,7.28,7.28,7.27,7.28,56000.0
2011-04-25 14:05:00,7.28,7.28,7.27,7.28,49200.0,7.28,7.28,7.27,7.28,49200.0
2011-04-25 14:10:00,7.27,7.28,7.26,7.26,231300.0,7.27,7.28,7.26,7.26,231300.0
2011-04-25 14:15:00,7.26,7.28,7.26,7.28,228400.0,7.26,7.28,7.26,7.28,228400.0
2011-04-25 14:20:00,7.28,7.28,7.27,7.27,71100.0,7.28,7.28,7.27,7.27,71100.0
2011-04-25 14:25:00,7.27,7.28,7.27,7.27,180100.0,7.27,7.28,7.27,7.27,180100.0
2011-04-25 14:30:00,7.27,7.28,7.27,7.27,23000.0,7.27,7.28,7.27,7.27,23000.0
2011-04-25 14:35:00,7.27,7.28,7.26,7.26,114300.0,7.27,7.28,7.26,7.26,114300.0
2011-04-25 14:40:00,7.26,7.27,7.26,7.27,68400.0,7.26,7.27,7.26,7.27,68400.0
2011-04-25 14:45:00,7.26,7.27,7.26,7.26,28000.0,7.26,7.27,7.26,7.26,28000.0
2011-04-25 14:50:00,7.26,7.27,7.26,7.27,25800.0,7.26,7.27,7.26,7.27,25800.0
2011-04-25 14:55:00,7.26,7.27,7.26,7.27,37700.0,7.26,7.27,7.26,7.27,37700.0
2011-04-25 15:00:00,7.26,7.27,7.26,7.27,362400.0,7.26,7.27,7.26,7.27,362400.0
2011-04-25 15:05:00,7.27,7.27,7.26,7.27,88500.0,7.27,7.27,7.26,7.27,88500.0
2011-04-25 15:10:00,7.26,7.27,7.26,7.27,103700.0,7.26,7.27,7.26,7.27,103700.0
2011-04-25 15:15:00,7.26,7.27,7.26,7.27,41400.0,7.26,7.27,7.26,7.27,41400.0
2011-04-25 15:20:00,7.27,7.29,7.26,7.29,316300.0,7.27,7.29,7.26,7.29,316300.0
2011-04-25 15:25:00,7.29,7.29,7.28,7.28,68500.0,7.29,7.29,7.28,7.28,68500.0
2011-04-25 15:30:00,7.28,7.29,7.28,7.28,167700.0,7.28,7.29,7.28,7.28,167700.0
2011-04-25 15:35:00,7.29,7.29,7.27,7.27,225700.0,7.29,7.29,7.27,7.27,225700.0
2011-04-25 15:40:00,7.28,7.28,7.27,7.28,121900.0,7.28,7.28,7.27,7.28,121900.0
2011-04-25 15:45:00,7.28,7.33,7.27,7.32,898800.0,7.28,7.33,7.27,7.32,898800.0
2011-04-25 15:50:00,7.33,7.33,7.3,7.3,746200.0,7.33,7.33,7.3,7.3,746200.0
2011-04-25 15:55:00,7.31,7.32,7.29,7.31,2662300.0,7.31,7.32,7.29,7.31,2662300.0
2011-04-26 09:30:00,7.38,7.38,7.34,7.37,125400.0,7.38,7.38,7.34,7.37,125400.0
2011-04-26 09:35:00,7.37,7.38,7.36,7.36,90000.0,7.37,7.38,7.36,7.36,90000.0
2011-04-26 09:40:00,7.36,7.38,7.36,7.38,192500.0,7.36,7.38,7.36,7.38,192500.0
2011-04-26 09:45:00,7.38,7.38,7.36,7.37,363400.0,7.38,7.38,7.36,7.37,363400.0
2011-04-26 09:50:00,7.37,7.37,7.35,7.36,242700.0,7.37,7.37,7.35,7.36,242700.0
2011-04-26 09:55:00,7.35,7.37,7.34,7.37,199300.0,7.35,7.37,7.34,7.37,199300.0
2011-04-26 10:00:00,7.37,7.37,7.31,7.31,654800.0,7.37,7.37,7.31,7.31,654800.0
2011-04-26 10:05:00,7.31,7.34,7.31,7.33,238500.0,7.31,7.34,7.31,7.33,238500.0
2011-04-26 10:10:00,7.33,7.34,7.32,7.32,266400.0,7.33,7.34,7.32,7.32,266400.0
2011-04-26 10:15:00,7.32,7.34,7.32,7.33,331100.0,7.32,7.34,7.32,7.33,331100.0
2011-04-26 10:20:00,7.32,7.35,7.32,7.33,490700.0,7.32,7.35,7.32,7.33,490700.0
2011-04-26 10:25:00,7.33,7.34,7.32,7.32,171700.0,7.33,7.34,7.32,7.32,171700.0
2011-04-26 10:30:00,7.32,7.33,7.31,7.31,98800.0,7.32,7.33,7.31,7.31,98800.0
2011-04-26 10:35:00,7.31,7.32,7.31,7.31,132500.0,7.31,7.32,7.31,7.31,132500.0
2011-04-26 10:40:00,7.31,7.32,7.3,7.32,135700.0,7.31,7.32,7.3,7.32,135700.0
2011-04-26 10:45:00,7.32,7.32,7.31,7.32,33100.0,7.32,7.32,7.31,7.32,33100.0
2011-04-26 10:50:00,7.32,7.32,7.31,7.31,174800.0,7.32,7.32,7.31,7.31,174800.0
2011-04-26 10:55:00,7.31,7.33,7.31,7.32,283100.0,7.31,7.33,7.31,7.32,283100.0
2011-04-26 11:00:00,7.31,7.32,7.31,7.31,49800.0,7.31,7.32,7.31,7.31,49800.0
2011-04-26 11:05:00,7.32,7.32,7.31,7.32,60000.0,7.32,7.32,7.31,7.32,60000.0
2011-04-26 11:10:00,7.31,7.32,7.3,7.3,151600.0,7.31,7.32,7.3,7.3,151600.0
2011-04-26 11:15:00,7.31,7.31,7.28,7.28,209700.0,7.31,7.31,7.28,7.28,209700.0
2011-04-26 11:20:00,7.28,7.29,7.28,7.29,160400.0,7.28,7.29,7.28,7.29,160400.0
2011-04-26 11:25:00,7.28,7.29,7.28,7.28,83600.0,7.28,7.29,7.28,7.28,83600.0
2011-04-26 11:30:00,7.29,7.29,7.28,7.28,112800.0,7.29,7.29,7.28,7.28,112800.0
2011-04-26 11:35:00,7.28,7.29,7.27,7.27,273000.0,7.28,7.29,7.27,7.27,273000.0
2011-04-26 11:40:00,7.27,7.28,7.27,7.27,21500.0,7.27,7.28,7.27,7.27,21500.0
2011-04-26 11:45:00,7.27,7.28,7.27,7.27,40400.0,7.27,7.28,7.27,7.27,40400.0
2011-04-26 11:50:00,7.27,7.28,7.27,7.27,62800.0,7.27,7.28,7.27,7.27,62800.0
2011-04-26 11:55:00,7.28,7.28,7.27,7.27,51300.0,7.28,7.28,7.27,7.27,51300.0
2011-04-26 12:00:00,7.28,7.3,7.27,7.3,235900.0,7.28,7.3,7.27,7.3,235900.0
2011-04-26 12:05:00,7.3,7.3,7.28,7.29,185400.0,7.3,7.3,7.28,7.29,185400.0
2011-04-26 12:10:00,7.28,7.29,7.28,7.28,31400.0,7.28,7.29,7.28,7.28,31400.0
2011-04-26 12:15:00,7.28,7.3,7.28,7.3,129800.0,7.28,7.3,7.28,7.3,129800.0
2011-04-26 12:20:00,7.29,7.31,7.29,7.3,592300.0,7.29,7.31,7.29,7.3,592300.0
2011-04-26 12:25:00,7.3,7.3,7.29,7.3,345500.0,7.3,7.3,7.29,7.3,345500.0
2011-04-26 12:30:00,7.29,7.3,7.29,7.3,11900.0,7.29,7.3,7.29,7.3,11900.0
2011-04-26 12:35:00,7.29,7.3,7.29,7.29,83300.0,7.29,7.3,7.29,7.29,83300.0
2011-04-26 12:40:00,7.29,7.3,7.29,7.29,25100.0,7.29,7.3,7.29,7.29,25100.0
2011-04-26 12:45:00,7.29,7.3,7.28,7.29,49100.0,7.29,7.3,7.28,7.29,49100.0
2011-04-26 12:50:00,7.28,7.3,7.28,7.3,88700.0,7.28,7.3,7.28,7.3,88700.0
2011-04-26 12:55:00,7.29,7.3,7.27,7.27,238400.0,7.29,7.3,7.27,7.27,238400.0
2011-04-26 13:00:00,7.27,7.28,7.27,7.28,120400.0,7.27,7.28,7.27,7.28,120400.0
2011-04-26 13:05:00,7.27,7.28,7.27,7.27,31200.0,7.27,7.28,7.27,7.27,31200.0
2011-04-26 13:10:00,7.28,7.28,7.27,7.27,75500.0,7.28,7.28,7.27,7.27,75500.0
2011-04-26 13:15:00,7.27,7.28,7.26,7.27,109900.0,7.27,7.28,7.26,7.27,109900.0
2011-04-26 13:20:00,7.27,7.28,7.26,7.28,114400.0,7.27,7.28,7.26,7.28,114400.0
2011-04-26 13:25:00,7.28,7.28,7.26,7.26,175700.0,7.28,7.28,7.26,7.26,175700.0
2011-04-26 13:30:00,7.27,7.27,7.26,7.26,18800.0,7.27,7.27,7.26,7.26,18800.0
2011-04-26 13:35:00,7.26,7.27,7.26,7.26,16100.0,7.26,7.27,7.26,7.26,16100.0
2011-04-26 13:40:00,7.26,7.27,7.26,7.26,18400.0,7.26,7.27,7.26,7.26,18400.0
2011-04-26 13:45:00,7.27,7.27,7.25,7.26,66800.0,7.27,7.27,7.25,7.26,66800.0
2011-04-26 13:50:00,7.25,7.26,7.25,7.26,64000.0,7.25,7.26,7.25,7.26,64000.0
2011-04-26 13:55:00,7.26,7.27,7.24,7.24,392100.0,7.26,7.27,7.24,7.24,392100.0
2011-04-26 14:00:00,7.24,7.26,7.24,7.26,118600.0,7.24,7.26,7.24,7.26,118600.0
2011-04-26 14:05:00,7.25,7.26,7.25,7.26,155500.0,7.25,7.26,7.25,7.26,155500.0
2011-04-26 14:10:00,7.26,7.26,7.25,7.26,52900.0,7.26,7.26,7.25,7.26,52900.0
2011-04-26 14:15:00,7.26,7.26,7.25,7.26,87500.0,7.26,7.26,7.25,7.26,87500.0
2011-04-26 14:20:00,7.26,7.26,7.25,7.26,63200.0,7.26,7.26,7.25,7.26,63200.0
2011-04-26 14:25:00,7.26,7.26,7.25,7.26,54400.0,7.26,7.26,7.25,7.26,54400.0
2011-04-26 14:30:00,7.26,7.26,7.25,7.26,53600.0,7.26,7.26,7.25,7.26,53600.0
2011-04-26 14:35:00,7.26,7.26,7.25,7.26,36200.0,7.26,7.26,7.25,7.26,36200.0
2011-04-26 14:40:00,7.26,7.26,7.25,7.26,30600.0,7.26,7.26,7.25,7.26,30600.0
2011-04-26 14:45:00,7.26,7.26,7.25,7.26,68000.0,7.26,7.26,7.25,7.26,68000.0
2011-04-26 14:50:00,7.25,7.26,7.25,7.26,100000.0,7.25,7.26,7.25,7.26,100000.0
2011-04-26 14:55:00,7.26,7.27,7.25,7.27,173300.0,7.26,7.27,7.25,7.27,173300.0
2011-04-26 15:00:00,7.27,7.28,7.26,7.28,512300.0,7.27,7.28,7.26,7.28,512300.0
2011-04-26 15:05:00,7.28,7.28,7.27,7.28,69100.0,7.28,7.28,7.27,7.28,69100.0
2011-04-26 15:10:00,7.28,7.28,7.27,7.27,119100.0,7.28,7.28,7.27,7.27,119100.0
2011-04-26 15:15:00,7.28,7.29,7.27,7.28,93000.0,7.28,7.29,7.27,7.28,93000.0
2011-04-26 15:20:00,7.28,7.29,7.26,7.27,303400.0,7.28,7.29,7.26,7.27,303400.0
2011-04-26 15:25:00,7.28,7.28,7.27,7.27,61400.0,7.28,7.28,7.27,7.27,61400.0
2011-04-26 15:30:00,7.27,7.28,7.27,7.27,116100.0,7.27,7.28,7.27,7.27,116100.0
2011-04-26 15:35:00,7.27,7.28,7.27,7.28,96200.0,7.27,7.28,7.27,7.28,96200.0
2011-04-26 15:40:00,7.28,7.28,7.27,7.27,122100.0,7.28,7.28,7.27,7.27,122100.0
2011-04-26 15:45:00,7.28,7.29,7.27,7.28,631700.0,7.28,7.29,7.27,7.28,631700.0
2011-04-26 15:50:00,7.27,7.28,7.25,7.25,353200.0,7.27,7.28,7.25,7.25,353200.0
2011-04-26 15:55:00,7.25,7.28,7.25,7.27,617200.0,7.25,7.28,7.25,7.27,617200.0
2011-04-27 09:30:00,7.27,7.28,7.22,7.25,271900.0,7.27,7.28,7.22,7.25,271900.0
2011-04-27 09:35:00,7.25,7.26,7.24,7.25,128500.0,7.25,7.26,7.24,7.25,128500.0
2011-04-27 09:40:00,7.25,7.26,7.23,7.24,158000.0,7.25,7.26,7.23,7.24,158000.0
2011-04-27 09:45:00,7.24,7.26,7.23,7.24,305900.0,7.24,7.26,7.23,7.24,305900.0
2011-04-27 09:50:00,7.24,7.26,7.23,7.24,156700.0,7.24,7.26,7.23,7.24,156700.0
2011-04-27 09:55:00,7.24,7.25,7.23,7.25,66200.0,7.24,7.25,7.23,7.25,66200.0
2011-04-27 10:00:00,7.25,7.26,7.22,7.23,404300.0,7.25,7.26,7.22,7.23,404300.0
2011-04-27 10:05:00,7.23,7.23,7.22,7.23,128000.0,7.23,7.23,7.22,7.23,128000.0
2011-04-27 10:10:00,7.23,7.24,7.22,7.23,329300.0,7.23,7.24,7.22,7.23,329300.0
2011-04-27 10:15:00,7.23,7.23,7.22,7.23,130700.0,7.23,7.23,7.22,7.23,130700.0
2011-04-27 10:20:00,7.23,7.23,7.19,7.2,769900.0,7.23,7.23,7.19,7.2,769900.0
2011-04-27 10:25:00,7.21,7.23,7.2,7.22,668800.0,7.21,7.23,7.2,7.22,668800.0
2011-04-27 10:30:00,7.22,7.23,7.21,7.22,369500.0,7.22,7.23,7.21,7.22,369500.0
2011-04-27 10:35:00,7.22,7.22,7.21,7.22,143200.0,7.22,7.22,7.21,7.22,143200.0
2011-04-27 10:40:00,7.22,7.23,7.21,7.22,157500.0,7.22,7.23,7.21,7.22,157500.0
2011-04-27 10:45:00,7.21,7.22,7.2,7.2,141000.0,7.21,7.22,7.2,7.2,141000.0
2011-04-27 10:50:00,7.21,7.21,7.18,7.18,93400.0,7.21,7.21,7.18,7.18,93400.0
2011-04-27 10:55:00,7.18,7.19,7.18,7.19,29000.0,7.18,7.19,7.18,7.19,29000.0
2011-04-27 11:00:00,7.19,7.2,7.18,7.19,211000.0,7.19,7.2,7.18,7.19,211000.0
2011-04-27 11:05:00,7.19,7.2,7.18,7.19,233200.0,7.19,7.2,7.18,7.19,233200.0
2011-04-27 11:10:00,7.19,7.2,7.18,7.19,137000.0,7.19,7.2,7.18,7.19,137000.0
2011-04-27 11:15:00,7.19,7.19,7.18,7.19,18600.0,7.19,7.19,7.18,7.19,18600.0
2011-04-27 11:20:00,7.19,7.19,7.18,7.18,31000.0,7.19,7.19,7.18,7.18,31000.0
2011-04-27 11:25:00,7.19,7.21,7.18,7.21,105800.0,7.19,7.21,7.18,7.21,105800.0
2011-04-27 11:30:00,7.21,7.22,7.2,7.21,122700.0,7.21,7.22,7.2,7.21,122700.0
2011-04-27 11:35:00,7.21,7.21,7.2,7.21,20800.0,7.21,7.21,7.2,7.21,20800.0
2011-04-27 11:40:00,7.21,7.22,7.2,7.2,250100.0,7.21,7.22,7.2,7.2,250100.0
2011-04-27 11:45:00,7.21,7.21,7.2,7.21,17700.0,7.21,7.21,7.2,7.21,17700.0
2011-04-27 11:50:00,7.21,7.22,7.2,7.21,188500.0,7.21,7.22,7.2,7.21,188500.0
2011-04-27 11:55:00,7.21,7.21,7.2,7.2,86700.0,7.21,7.21,7.2,7.2,86700.0
2011-04-27 12:00:00,7.21,7.21,7.2,7.21,22300.0,7.21,7.21,7.2,7.21,22300.0
2011-04-27 12:05:00,7.2,7.22,7.2,7.21,161000.0,7.2,7.22,7.2,7.21,161000.0
2011-04-27 12:10:00,7.21,7.22,7.21,7.22,78700.0,7.21,7.22,7.21,7.22,78700.0
2011-04-27 12:15:00,7.22,7.23,7.21,7.22,99000.0,7.22,7.23,7.21,7.22,99000.0
2011-04-27 12:20:00,7.22,7.22,7.21,7.22,22900.0,7.22,7.22,7.21,7.22,22900.0
2011-04-27 12:25:00,7.22,7.22,7.21,7.22,30000.0,7.22,7.22,7.21,7.22,30000.0
2011-04-27 12:30:00,7.22,7.24,7.21,7.21,209700.0,7.22,7.24,7.21,7.21,209700.0
2011-04-27 12:35:00,7.22,7.24,7.21,7.24,103200.0,7.22,7.24,7.21,7.24,103200.0
2011-04-27 12:40:00,7.24,7.25,7.23,7.24,140900.0,7.24,7.25,7.23,7.24,140900.0
2011-04-27 12:45:00,7.24,7.24,7.23,7.23,28600.0,7.24,7.24,7.23,7.23,28600.0
2011-04-27 12:50:00,7.24,7.25,7.22,7.23,1165700.0,7.24,7.25,7.22,7.23,1165700.0
2011-04-27 12:55:00,7.24,7.24,7.23,7.24,317700.0,7.24,7.24,7.23,7.24,317700.0
2011-04-27 13:00:00,7.23,7.24,7.23,7.23,111000.0,7.23,7.24,7.23,7.23,111000.0
2011-04-27 13:05:00,7.23,7.24,7.22,7.23,67800.0,7.23,7.24,7.22,7.23,67800.0
2011-04-27 13:10:00,7.23,7.23,7.22,7.23,21500.0,7.23,7.23,7.22,7.23,21500.0
2011-04-27 13:15:00,7.23,7.24,7.22,7.24,65700.0,7.23,7.24,7.22,7.24,65700.0
2011-04-27 13:20:00,7.24,7.24,7.23,7.24,17200.0,7.24,7.24,7.23,7.24,17200.0
2011-04-27 13:25:00,7.24,7.24,7.23,7.24,28200.0,7.24,7.24,7.23,7.24,28200.0
2011-04-27 13:30:00,7.24,7.26,7.23,7.26,64000.0,7.24,7.26,7.23,7.26,64000.0
2011-04-27 13:35:00,7.26,7.28,7.25,7.28,47400.0,7.26,7.28,7.25,7.28,47400.0
2011-04-27 13:40:00,7.28,7.29,7.27,7.29,30800.0,7.28,7.29,7.27,7.29,30800.0
2011-04-27 13:45:00,7.29,7.29,7.28,7.29,33800.0,7.29,7.29,7.28,7.29,33800.0
2011-04-27 13:50:00,7.29,7.3,7.29,7.3,38900.0,7.29,7.3,7.29,7.3,38900.0
2011-04-27 13:55:00,7.3,7.3,7.29,7.29,29200.0,7.3,7.3,7.29,7.29,29200.0
2011-04-27 14:00:00,7.29,7.3,7.29,7.29,114500.0,7.29,7.3,7.29,7.29,114500.0
2011-04-27 14:05:00,7.29,7.3,7.29,7.3,32100.0,7.29,7.3,7.29,7.3,32100.0
2011-04-27 14:10:00,7.3,7.3,7.29,7.29,48200.0,7.3,7.3,7.29,7.29,48200.0
2011-04-27 14:15:00,7.3,7.3,7.28,7.29,126600.0,7.3,7.3,7.28,7.29,126600.0
2011-04-27 14:20:00,7.29,7.3,7.28,7.28,82500.0,7.29,7.3,7.28,7.28,82500.0
2011-04-27 14:25:00,7.29,7.29,7.27,7.28,183200.0,7.29,7.29,7.27,7.28,183200.0
2011-04-27 14:30:00,7.28,7.28,7.27,7.28,27900.0,7.28,7.28,7.27,7.28,27900.0
2011-04-27 14:35:00,7.27,7.3,7.27,7.29,190600.0,7.27,7.3,7.27,7.29,190600.0
2011-04-27 14:40:00,7.29,7.29,7.26,7.28,1859000.0,7.29,7.29,7.26,7.28,1859000.0
2011-04-27 14:45:00,7.29,7.3,7.28,7.28,227100.0,7.29,7.3,7.28,7.28,227100.0
2011-04-27 14:50:00,7.28,7.3,7.28,7.29,148800.0,7.28,7.3,7.28,7.29,148800.0
2011-04-27 14:55:00,7.29,7.29,7.27,7.29,140600.0,7.29,7.29,7.27,7.29,140600.0
2011-04-27 15:00:00,7.29,7.3,7.28,7.3,96700.0,7.29,7.3,7.28,7.3,96700.0
2011-04-27 15:05:00,7.29,7.3,7.28,7.28,59800.0,7.29,7.3,7.28,7.28,59800.0
2011-04-27 15:10:00,7.29,7.29,7.27,7.28,191100.0,7.29,7.29,7.27,7.28,191100.0
2011-04-27 15:15:00,7.29,7.3,7.28,7.28,176300.0,7.29,7.3,7.28,7.28,176300.0
2011-04-27 15:20:00,7.28,7.3,7.28,7.28,131400.0,7.28,7.3,7.28,7.28,131400.0
2011-04-27 15:25:00,7.29,7.3,7.28,7.29,273800.0,7.29,7.3,7.28,7.29,273800.0
2011-04-27 15:30:00,7.29,7.32,7.29,7.3,531500.0,7.29,7.32,7.29,7.3,531500.0
2011-04-27 15:35:00,7.3,7.31,7.29,7.31,350800.0,7.3,7.31,7.29,7.31,350800.0
2011-04-27 15:40:00,7.31,7.33,7.3,7.32,188200.0,7.31,7.33,7.3,7.32,188200.0
2011-04-27 15:45:00,7.32,7.32,7.3,7.31,197000.0,7.32,7.32,7.3,7.31,197000.0
2011-04-27 15:50:00,7.31,7.31,7.28,7.3,642200.0,7.31,7.31,7.28,7.3,642200.0
2011-04-27 15:55:00,7.29,7.3,7.28,7.3,750800.0,7.29,7.3,7.28,7.3,750800.0
2011-04-28 09:30:00,7.25,7.31,7.22,7.28,127700.0,7.25,7.31,7.22,7.28,127700.0
2011-04-28 09:35:00,7.28,7.32,7.27,7.32,42100.0,7.28,7.32,7.27,7.32,42100.0
2011-04-28 09:40:00,7.31,7.32,7.27,7.28,72900.0,7.31,7.32,7.27,7.28,72900.0
2011-04-28 09:45:00,7.28,7.28,7.27,7.27,89500.0,7.28,7.28,7.27,7.27,89500.0
2011-04-28 09:50:00,7.28,7.29,7.27,7.29,86900.0,7.28,7.29,7.27,7.29,86900.0
2011-04-28 09:55:00,7.29,7.3,7.28,7.3,111500.0,7.29,7.3,7.28,7.3,111500.0
2011-04-28 10:00:00,7.3,7.31,7.29,7.3,37300.0,7.3,7.31,7.29,7.3,37300.0
2011-04-28 10:05:00,7.31,7.31,7.3,7.31,37000.0,7.31,7.31,7.3,7.31,37000.0
2011-04-28 10:10:00,7.31,7.31,7.3,7.31,16000.0,7.31,7.31,7.3,7.31,16000.0
2011-04-28 10:15:00,7.31,7.31,7.3,7.31,54900.0,7.31,7.31,7.3,7.31,54900.0
2011-04-28 10:20:00,7.31,7.31,7.3,7.31,18100.0,7.31,7.31,7.3,7.31,18100.0
2011-04-28 10:25:00,7.31,7.31,7.3,7.3,28500.0,7.31,7.31,7.3,7.3,28500.0
2011-04-28 10:30:00,7.3,7.31,7.3,7.31,50700.0,7.3,7.31,7.3,7.31,50700.0
2011-04-28 10:35:00,7.31,7.31,7.3,7.31,69800.0,7.31,7.31,7.3,7.31,69800.0
2011-04-28 10:40:00,7.31,7.33,7.31,7.31,258600.0,7.31,7.33,7.31,7.31,258600.0
2011-04-28 10:45:00,7.3,7.31,7.3,7.3,86200.0,7.3,7.31,7.3,7.3,86200.0
2011-04-28 10:50:00,7.3,7.31,7.28,7.3,271200.0,7.3,7.31,7.28,7.3,271200.0
2011-04-28 10:55:00,7.3,7.3,7.29,7.3,32000.0,7.3,7.3,7.29,7.3,32000.0
2011-04-28 11:00:00,7.3,7.3,7.29,7.3,14200.0,7.3,7.3,7.29,7.3,14200.0
2011-04-28 11:05:00,7.3,7.3,7.29,7.29,14100.0,7.3,7.3,7.29,7.29,14100.0
2011-04-28 11:10:00,7.3,7.3,7.28,7.29,113000.0,7.3,7.3,7.28,7.29,113000.0
2011-04-28 11:15:00,7.29,7.29,7.26,7.26,79000.0,7.29,7.29,7.26,7.26,79000.0
2011-04-28 11:20:00,7.26,7.27,7.26,7.26,24700.0,7.26,7.27,7.26,7.26,24700.0
2011-04-28 11:25:00,7.27,7.27,7.26,7.26,14300.0,7.27,7.27,7.26,7.26,14300.0
2011-04-28 11:30:00,7.27,7.27,7.26,7.26,29500.0,7.27,7.27,7.26,7.26,29500.0
2011-04-28 11:35:00,7.27,7.28,7.26,7.27,79700.0,7.27,7.28,7.26,7.27,79700.0
2011-04-28 11:40:00,7.27,7.3,7.27,7.29,154800.0,7.27,7.3,7.27,7.29,154800.0
2011-04-28 11:45:00,7.3,7.3,7.29,7.3,298200.0,7.3,7.3,7.29,7.3,298200.0
2011-04-28 11:50:00,7.3,7.3,7.29,7.29,942300.0,7.3,7.3,7.29,7.29,942300.0
2011-04-28 11:55:00,7.29,7.31,7.29,7.3,294400.0,7.29,7.31,7.29,7.3,294400.0
2011-04-28 12:00:00,7.3,7.3,7.29,7.29,102000.0,7.3,7.3,7.29,7.29,102000.0
2011-04-28 12:05:00,7.3,7.3,7.29,7.29,80400.0,7.3,7.3,7.29,7.29,80400.0
2011-04-28 12:10:00,7.3,7.3,7.29,7.3,32300.0,7.3,7.3,7.29,7.3,32300.0
2011-04-28 12:15:00,7.3,7.3,7.29,7.3,37100.0,7.3,7.3,7.29,7.3,37100.0
2011-04-28 12:20:00,7.29,7.3,7.29,7.3,37000.0,7.29,7.3,7.29,7.3,37000.0
2011-04-28 12:25:00,7.3,7.31,7.29,7.31,83300.0,7.3,7.31,7.29,7.31,83300.0
2011-04-28 12:30:00,7.31,7.31,7.3,7.31,12400.0,7.31,7.31,7.3,7.31,12400.0
2011-04-28 12:35:00,7.3,7.31,7.3,7.31,31100.0,7.3,7.31,7.3,7.31,31100.0
2011-04-28 12:40:00,7.31,7.31,7.3,7.31,89100.0,7.31,7.31,7.3,7.31,89100.0
2011-04-28 12:45:00,7.31,7.31,7.3,7.31,23100.0,7.31,7.31,7.3,7.31,23100.0
2011-04-28 12:50:00,7.31,7.31,7.3,7.31,108200.0,7.31,7.31,7.3,7.31,108200.0
2011-04-28 12:55:00,7.31,7.31,7.3,7.31,29600.0,7.31,7.31,7.3,7.31,29600.0
2011-04-28 13:00:00,7.3,7.31,7.3,7.31,28600.0,7.3,7.31,7.3,7.31,28600.0
2011-04-28 13:05:00,7.31,7.31,7.3,7.31,13600.0,7.31,7.31,7.3,7.31,13600.0
2011-04-28 13:10:00,7.31,7.31,7.3,7.31,35800.0,7.31,7.31,7.3,7.31,35800.0
2011-04-28 13:15:00,7.31,7.31,7.3,7.31,18000.0,7.31,7.31,7.3,7.31,18000.0
2011-04-28 13:20:00,7.31,7.31,7.3,7.31,30900.0,7.31,7.31,7.3,7.31,30900.0
2011-04-28 13:25:00,7.31,7.31,7.3,7.31,71000.0,7.31,7.31,7.3,7.31,71000.0
2011-04-28 13:30:00,7.31,7.31,7.3,7.31,30600.0,7.31,7.31,7.3,7.31,30600.0
2011-04-28 13:35:00,7.31,7.31,7.3,7.3,30000.0,7.31,7.31,7.3,7.3,30000.0
2011-04-28 13:40:00,7.31,7.32,7.3,7.31,62000.0,7.31,7.32,7.3,7.31,62000.0
2011-04-28 13:45:00,7.32,7.32,7.31,7.32,22100.0,7.32,7.32,7.31,7.32,22100.0
2011-04-28 13:50:00,7.32,7.32,7.31,7.32,24300.0,7.32,7.32,7.31,7.32,24300.0
2011-04-28 13:55:00,7.32,7.32,7.31,7.32,19600.0,7.32,7.32,7.31,7.32,19600.0
2011-04-28 14:00:00,7.32,7.32,7.31,7.32,52200.0,7.32,7.32,7.31,7.32,52200.0
2011-04-28 14:05:00,7.32,7.32,7.31,7.31,115800.0,7.32,7.32,7.31,7.31,115800.0
2011-04-28 14:10:00,7.32,7.32,7.31,7.31,60800.0,7.32,7.32,7.31,7.31,60800.0
2011-04-28 14:15:00,7.32,7.32,7.31,7.32,34200.0,7.32,7.32,7.31,7.32,34200.0
2011-04-28 14:20:00,7.31,7.32,7.31,7.32,13100.0,7.31,7.32,7.31,7.32,13100.0
2011-04-28 14:25:00,7.32,7.32,7.31,7.32,26800.0,7.32,7.32,7.31,7.32,26800.0
2011-04-28 14:30:00,7.32,7.33,7.31,7.33,362600.0,7.32,7.33,7.31,7.33,362600.0
2011-04-28 14:35:00,7.33,7.35,7.33,7.35,267300.0,7.33,7.35,7.33,7.35,267300.0
2011-04-28 14:40:00,7.35,7.35,7.34,7.35,74600.0,7.35,7.35,7.34,7.35,74600.0
2011-04-28 14:45:00,7.35,7.36,7.34,7.36,70300.0,7.35,7.36,7.34,7.36,70300.0
2011-04-28 14:50:00,7.36,7.37,7.35,7.37,157100.0,7.36,7.37,7.35,7.37,157100.0
2011-04-28 14:55:00,7.37,7.37,7.36,7.37,18300.0,7.37,7.37,7.36,7.37,18300.0
2011-04-28 15:00:00,7.37,7.37,7.36,7.37,51800.0,7.37,7.37,7.36,7.37,51800.0
2011-04-28 15:05:00,7.36,7.37,7.36,7.37,40400.0,7.36,7.37,7.36,7.37,40400.0
2011-04-28 15:10:00,7.37,7.37,7.36,7.36,54600.0,7.37,7.37,7.36,7.36,54600.0
2011-04-28 15:15:00,7.37,7.37,7.36,7.36,59900.0,7.37,7.37,7.36,7.36,59900.0
2011-04-28 15:20:00,7.37,7.37,7.35,7.35,225900.0,7.37,7.37,7.35,7.35,225900.0
2011-04-28 15:25:00,7.35,7.37,7.35,7.37,244800.0,7.35,7.37,7.35,7.37,244800.0
2011-04-28 15:30:00,7.37,7.39,7.37,7.39,601200.0,7.37,7.39,7.37,7.39,601200.0
2011-04-28 15:35:00,7.39,7.39,7.37,7.37,232600.0,7.39,7.39,7.37,7.37,232600.0
2011-04-28 15:40:00,7.38,7.4,7.37,7.39,220500.0,7.38,7.4,7.37,7.39,220500.0
2011-04-28 15:45:00,7.39,7.4,7.39,7.4,270600.0,7.39,7.4,7.39,7.4,270600.0
2011-04-28 15:50:00,7.39,7.45,7.39,7.44,1442800.0,7.39,7.45,7.39,7.44,1442800.0
2011-04-28 15:55:00,7.44,7.45,7.42,7.44,1872000.0,7.44,7.45,7.42,7.44,1872000.0
2011-04-29 09:30:00,7.43,7.44,7.39,7.39,84000.0,7.43,7.44,7.39,7.39,84000.0
2011-04-29 09:35:00,7.4,7.4,7.38,7.38,95500.0,7.4,7.4,7.38,7.38,95500.0
2011-04-29 09:40:00,7.39,7.46,7.39,7.46,360400.0,7.39,7.46,7.39,7.46,360400.0
2011-04-29 09:45:00,7.46,7.47,7.45,7.46,99300.0,7.46,7.47,7.45,7.46,99300.0
2011-04-29 09:50:00,7.46,7.46,7.45,7.46,62000.0,7.46,7.46,7.45,7.46,62000.0
2011-04-29 09:55:00,7.46,7.46,7.41,7.41,326900.0,7.46,7.46,7.41,7.41,326900.0
2011-04-29 10:00:00,7.42,7.42,7.4,7.42,129600.0,7.42,7.42,7.4,7.42,129600.0
2011-04-29 10:05:00,7.42,7.44,7.41,7.43,298600.0,7.42,7.44,7.41,7.43,298600.0
2011-04-29 10:10:00,7.43,7.44,7.42,7.43,195500.0,7.43,7.44,7.42,7.43,195500.0
2011-04-29 10:15:00,7.43,7.44,7.41,7.42,271900.0,7.43,7.44,7.41,7.42,271900.0
2011-04-29 10:20:00,7.42,7.42,7.41,7.42,24000.0,7.42,7.42,7.41,7.42,24000.0
2011-04-29 10:25:00,7.42,7.42,7.4,7.41,115000.0,7.42,7.42,7.4,7.41,115000.0
2011-04-29 10:30:00,7.41,7.43,7.39,7.43,182500.0,7.41,7.43,7.39,7.43,182500.0
2011-04-29 10:35:00,7.43,7.45,7.42,7.44,246700.0,7.43,7.45,7.42,7.44,246700.0
2011-04-29 10:40:00,7.45,7.45,7.44,7.45,355900.0,7.45,7.45,7.44,7.45,355900.0
2011-04-29 10:45:00,7.45,7.49,7.43,7.49,746200.0,7.45,7.49,7.43,7.49,746200.0
2011-04-29 10:50:00,7.49,7.51,7.48,7.48,807400.0,7.49,7.51,7.48,7.48,807400.0
2011-04-29 10:55:00,7.49,7.5,7.48,7.5,296500.0,7.49,7.5,7.48,7.5,296500.0
2011-04-29 11:00:00,7.49,7.5,7.46,7.46,237700.0,7.49,7.5,7.46,7.46,237700.0
2011-04-29 11:05:00,7.46,7.48,7.46,7.46,132500.0,7.46,7.48,7.46,7.46,132500.0
2011-04-29 11:10:00,7.46,7.47,7.45,7.46,253800.0,7.46,7.47,7.45,7.46,253800.0
2011-04-29 11:15:00,7.46,7.47,7.45,7.47,54500.0,7.46,7.47,7.45,7.47,54500.0
2011-04-29 11:20:00,7.47,7.47,7.46,7.47,46700.0,7.47,7.47,7.46,7.47,46700.0
2011-04-29 11:25:00,7.47,7.47,7.46,7.47,158100.0,7.47,7.47,7.46,7.47,158100.0
2011-04-29 11:30:00,7.47,7.48,7.46,7.47,60800.0,7.47,7.48,7.46,7.47,60800.0
2011-04-29 11:35:00,7.47,7.48,7.46,7.47,143200.0,7.47,7.48,7.46,7.47,143200.0
2011-04-29 11:40:00,7.46,7.47,7.46,7.47,32400.0,7.46,7.47,7.46,7.47,32400.0
2011-04-29 11:45:00,7.46,7.47,7.45,7.46,72400.0,7.46,7.47,7.45,7.46,72400.0
2011-04-29 11:50:00,7.46,7.47,7.45,7.46,240900.0,7.46,7.47,7.45,7.46,240900.0
2011-04-29 11:55:00,7.47,7.47,7.46,7.46,26300.0,7.47,7.47,7.46,7.46,26300.0
2011-04-29 12:00:00,7.47,7.47,7.46,7.46,23800.0,7.47,7.47,7.46,7.46,23800.0
2011-04-29 12:05:00,7.47,7.47,7.46,7.46,21900.0,7.47,7.47,7.46,7.46,21900.0
2011-04-29 12:10:00,7.47,7.47,7.46,7.47,42200.0,7.47,7.47,7.46,7.47,42200.0
2011-04-29 12:15:00,7.46,7.48,7.46,7.47,56200.0,7.46,7.48,7.46,7.47,56200.0
2011-04-29 12:20:00,7.47,7.48,7.47,7.47,25600.0,7.47,7.48,7.47,7.47,25600.0
2011-04-29 12:25:00,7.47,7.48,7.47,7.47,18600.0,7.47,7.48,7.47,7.47,18600.0
2011-04-29 12:30:00,7.48,7.48,7.47,7.47,129000.0,7.48,7.48,7.47,7.47,129000.0
2011-04-29 12:35:00,7.47,7.48,7.44,7.45,188700.0,7.47,7.48,7.44,7.45,188700.0
2011-04-29 12:40:00,7.44,7.45,7.43,7.44,137300.0,7.44,7.45,7.43,7.44,137300.0
2011-04-29 12:45:00,7.43,7.44,7.43,7.44,96400.0,7.43,7.44,7.43,7.44,96400.0
2011-04-29 12:50:00,7.44,7.44,7.42,7.43,417100.0,7.44,7.44,7.42,7.43,417100.0
2011-04-29 12:55:00,7.43,7.44,7.42,7.44,84600.0,7.43,7.44,7.42,7.44,84600.0
2011-04-29 13:00:00,7.44,7.45,7.44,7.45,40700.0,7.44,7.45,7.44,7.45,40700.0
2011-04-29 13:05:00,7.44,7.45,7.44,7.45,9300.0,7.44,7.45,7.44,7.45,9300.0
2011-04-29 13:10:00,7.44,7.45,7.44,7.44,9700.0,7.44,7.45,7.44,7.44,9700.0
2011-04-29 13:15:00,7.44,7.46,7.44,7.44,302600.0,7.44,7.46,7.44,7.44,302600.0
2011-04-29 13:20:00,7.45,7.45,7.44,7.45,20600.0,7.45,7.45,7.44,7.45,20600.0
2011-04-29 13:25:00,7.45,7.46,7.45,7.45,35500.0,7.45,7.46,7.45,7.45,35500.0
2011-04-29 13:30:00,7.45,7.47,7.45,7.46,103200.0,7.45,7.47,7.45,7.46,103200.0
2011-04-29 13:35:00,7.46,7.46,7.44,7.46,206400.0,7.46,7.46,7.44,7.46,206400.0
2011-04-29 13:40:00,7.46,7.46,7.45,7.45,8600.0,7.46,7.46,7.45,7.45,8600.0
2011-04-29 13:45:00,7.45,7.46,7.45,7.45,33300.0,7.45,7.46,7.45,7.45,33300.0
2011-04-29 13:50:00,7.45,7.46,7.45,7.45,14000.0,7.45,7.46,7.45,7.45,14000.0
2011-04-29 13:55:00,7.45,7.46,7.45,7.45,54400.0,7.45,7.46,7.45,7.45,54400.0
2011-04-29 14:00:00,7.45,7.46,7.44,7.45,208600.0,7.45,7.46,7.44,7.45,208600.0
2011-04-29 14:05:00,7.45,7.46,7.45,7.46,50100.0,7.45,7.46,7.45,7.46,50100.0
2011-04-29 14:10:00,7.46,7.47,7.45,7.47,241900.0,7.46,7.47,7.45,7.47,241900.0
2011-04-29 14:15:00,7.47,7.47,7.46,7.46,29800.0,7.47,7.47,7.46,7.46,29800.0
2011-04-29 14:20:00,7.46,7.47,7.46,7.46,19600.0,7.46,7.47,7.46,7.46,19600.0
2011-04-29 14:25:00,7.46,7.47,7.45,7.45,90100.0,7.46,7.47,7.45,7.45,90100.0
2011-04-29 14:30:00,7.46,7.46,7.45,7.45,31800.0,7.46,7.46,7.45,7.45,31800.0
2011-04-29 14:35:00,7.46,7.48,7.45,7.47,134200.0,7.46,7.48,7.45,7.47,134200.0
2011-04-29 14:40:00,7.48,7.48,7.47,7.47,80400.0,7.48,7.48,7.47,7.47,80400.0
2011-04-29 14:45:00,7.47,7.48,7.47,7.47,44100.0,7.47,7.48,7.47,7.47,44100.0
2011-04-29 14:50:00,7.47,7.48,7.46,7.46,130300.0,7.47,7.48,7.46,7.46,130300.0
2011-04-29 14:55:00,7.46,7.47,7.44,7.45,514800.0,7.46,7.47,7.44,7.45,514800.0
2011-04-29 15:00:00,7.46,7.46,7.43,7.44,454500.0,7.46,7.46,7.43,7.44,454500.0
2011-04-29 15:05:00,7.44,7.47,7.44,7.45,695700.0,7.44,7.47,7.44,7.45,695700.0
2011-04-29 15:10:00,7.45,7.45,7.44,7.44,149800.0,7.45,7.45,7.44,7.44,149800.0
2011-04-29 15:15:00,7.45,7.45,7.43,7.43,255800.0,7.45,7.45,7.43,7.43,255800.0
2011-04-29 15:20:00,7.43,7.46,7.43,7.46,328300.0,7.43,7.46,7.43,7.46,328300.0
2011-04-29 15:25:00,7.45,7.47,7.45,7.47,103400.0,7.45,7.47,7.45,7.47,103400.0
2011-04-29 15:30:00,7.47,7.47,7.46,7.46,53100.0,7.47,7.47,7.46,7.46,53100.0
2011-04-29 15:35:00,7.47,7.47,7.46,7.46,71000.0,7.47,7.47,7.46,7.46,71000.0
2011-04-29 15:40:00,7.46,7.48,7.44,7.47,651700.0,7.46,7.48,7.44,7.47,651700.0
2011-04-29 15:45:00,7.47,7.51,7.46,7.5,1018900.0,7.47,7.51,7.46,7.5,1018900.0
2011-04-29 15:50:00,7.5,7.51,7.46,7.47,1189100.0,7.5,7.51,7.46,7.47,1189100.0
2011-04-29 15:55:00,7.47,7.48,7.46,7.47,1627100.0,7.47,7.48,7.46,7.47,1627100.0
2011-05-02 09:30:00,7.54,7.56,7.5,7.52,307700.0,7.54,7.56,7.5,7.52,307700.0
2011-05-02 09:35:00,7.52,7.59,7.52,7.57,533700.0,7.52,7.59,7.52,7.57,533700.0
2011-05-02 09:40:00,7.58,7.66,7.57,7.66,739500.0,7.58,7.66,7.57,7.66,739500.0
2011-05-02 09:45:00,7.65,7.67,7.62,7.62,480700.0,7.65,7.67,7.62,7.62,480700.0
2011-05-02 09:50:00,7.62,7.63,7.61,7.62,388800.0,7.62,7.63,7.61,7.62,388800.0
2011-05-02 09:55:00,7.62,7.65,7.61,7.63,1009700.0,7.62,7.65,7.61,7.63,1009700.0
2011-05-02 10:00:00,7.63,7.65,7.63,7.65,116900.0,7.63,7.65,7.63,7.65,116900.0
2011-05-02 10:05:00,7.65,7.7,7.64,7.7,896500.0,7.65,7.7,7.64,7.7,896500.0
2011-05-02 10:10:00,7.69,7.79,7.69,7.77,1950600.0,7.69,7.79,7.69,7.77,1950600.0
2011-05-02 10:15:00,7.77,7.78,7.75,7.77,317000.0,7.77,7.78,7.75,7.77,317000.0
2011-05-02 10:20:00,7.76,7.77,7.76,7.77,72000.0,7.76,7.77,7.76,7.77,72000.0
2011-05-02 10:25:00,7.77,7.77,7.76,7.76,34700.0,7.77,7.77,7.76,7.76,34700.0
2011-05-02 10:30:00,7.76,7.82,7.76,7.81,1302600.0,7.76,7.82,7.76,7.81,1302600.0
2011-05-02 10:35:00,7.81,7.82,7.78,7.79,531000.0,7.81,7.82,7.78,7.79,531000.0
2011-05-02 10:40:00,7.78,7.79,7.76,7.78,392200.0,7.78,7.79,7.76,7.78,392200.0
2011-05-02 10:45:00,7.79,7.79,7.77,7.77,87100.0,7.79,7.79,7.77,7.77,87100.0
2011-05-02 10:50:00,7.78,7.78,7.75,7.75,194000.0,7.78,7.78,7.75,7.75,194000.0
2011-05-02 10:55:00,7.75,7.77,7.75,7.76,223800.0,7.75,7.77,7.75,7.76,223800.0
2011-05-02 11:00:00,7.76,7.77,7.75,7.75,96400.0,7.76,7.77,7.75,7.75,96400.0
2011-05-02 11:05:00,7.75,7.76,7.72,7.74,312400.0,7.75,7.76,7.72,7.74,312400.0
2011-05-02 11:10:00,7.73,7.74,7.71,7.71,203800.0,7.73,7.74,7.71,7.71,203800.0
2011-05-02 11:15:00,7.72,7.72,7.71,7.71,58200.0,7.72,7.72,7.71,7.71,58200.0
2011-05-02 11:20:00,7.72,7.72,7.7,7.72,162700.0,7.72,7.72,7.7,7.72,162700.0
2011-05-02 11:25:00,7.72,7.72,7.71,7.72,479600.0,7.72,7.72,7.71,7.72,479600.0
2011-05-02 11:30:00,7.71,7.72,7.7,7.71,278300.0,7.71,7.72,7.7,7.71,278300.0
2011-05-02 11:35:00,7.7,7.72,7.7,7.71,307600.0,7.7,7.72,7.7,7.71,307600.0
2011-05-02 11:40:00,7.71,7.72,7.69,7.69,439200.0,7.71,7.72,7.69,7.69,439200.0
2011-05-02 11:45:00,7.69,7.72,7.69,7.7,716400.0,7.69,7.72,7.69,7.7,716400.0
2011-05-02 11:50:00,7.71,7.71,7.7,7.7,127100.0,7.71,7.71,7.7,7.7,127100.0
2011-05-02 11:55:00,7.7,7.74,7.7,7.73,470700.0,7.7,7.74,7.7,7.73,470700.0
2011-05-02 12:00:00,7.73,7.75,7.72,7.73,597600.0,7.73,7.75,7.72,7.73,597600.0
2011-05-02 12:05:00,7.74,7.74,7.73,7.74,39000.0,7.74,7.74,7.73,7.74,39000.0
2011-05-02 12:10:00,7.73,7.74,7.73,7.73,44900.0,7.73,7.74,7.73,7.73,44900.0
2011-05-02 12:15:00,7.74,7.74,7.72,7.72,124100.0,7.74,7.74,7.72,7.72,124100.0
2011-05-02 12:20:00,7.73,7.73,7.7,7.71,435700.0,7.73,7.73,7.7,7.71,435700.0
2011-05-02 12:25:00,7.71,7.71,7.7,7.71,107500.0,7.71,7.71,7.7,7.71,107500.0
2011-05-02 12:30:00,7.7,7.71,7.7,7.7,104000.0,7.7,7.71,7.7,7.7,104000.0
2011-05-02 12:35:00,7.7,7.73,7.7,7.73,169800.0,7.7,7.73,7.7,7.73,169800.0
2011-05-02 12:40:00,7.72,7.74,7.72,7.74,145600.0,7.72,7.74,7.72,7.74,145600.0
2011-05-02 12:45:00,7.74,7.74,7.72,7.72,85300.0,7.74,7.74,7.72,7.72,85300.0
2011-05-02 12:50:00,7.72,7.73,7.71,7.71,163800.0,7.72,7.73,7.71,7.71,163800.0
2011-05-02 12:55:00,7.71,7.72,7.69,7.7,663800.0,7.71,7.72,7.69,7.7,663800.0
2011-05-02 13:00:00,7.7,7.72,7.7,7.7,426100.0,7.7,7.72,7.7,7.7,426100.0
2011-05-02 13:05:00,7.71,7.73,7.68,7.71,1797400.0,7.71,7.73,7.68,7.71,1797400.0
2011-05-02 13:10:00,7.71,7.72,7.7,7.71,118100.0,7.71,7.72,7.7,7.71,118100.0
2011-05-02 13:15:00,7.71,7.72,7.7,7.7,62900.0,7.71,7.72,7.7,7.7,62900.0
2011-05-02 13:20:00,7.7,7.71,7.7,7.7,40700.0,7.7,7.71,7.7,7.7,40700.0
2011-05-02 13:25:00,7.7,7.72,7.7,7.71,669600.0,7.7,7.72,7.7,7.71,669600.0
2011-05-02 13:30:00,7.72,7.72,7.71,7.72,36000.0,7.72,7.72,7.71,7.72,36000.0
2011-05-02 13:35:00,7.71,7.72,7.71,7.72,92500.0,7.71,7.72,7.71,7.72,92500.0
2011-05-02 13:40:00,7.72,7.72,7.71,7.72,34500.0,7.72,7.72,7.71,7.72,34500.0
2011-05-02 13:45:00,7.71,7.73,7.71,7.73,354000.0,7.71,7.73,7.71,7.73,354000.0
2011-05-02 13:50:00,7.73,7.73,7.72,7.72,209400.0,7.73,7.73,7.72,7.72,209400.0
2011-05-02 13:55:00,7.73,7.73,7.72,7.73,53900.0,7.73,7.73,7.72,7.73,53900.0
2011-05-02 14:00:00,7.73,7.73,7.72,7.72,19800.0,7.73,7.73,7.72,7.72,19800.0
2011-05-02 14:05:00,7.72,7.73,7.72,7.72,168200.0,7.72,7.73,7.72,7.72,168200.0
2011-05-02 14:10:00,7.72,7.73,7.71,7.71,124200.0,7.72,7.73,7.71,7.71,124200.0
2011-05-02 14:15:00,7.71,7.73,7.71,7.72,157900.0,7.71,7.73,7.71,7.72,157900.0
2011-05-02 14:20:00,7.72,7.73,7.71,7.71,149100.0,7.72,7.73,7.71,7.71,149100.0
2011-05-02 14:25:00,7.71,7.72,7.7,7.72,168300.0,7.71,7.72,7.7,7.72,168300.0
2011-05-02 14:30:00,7.71,7.72,7.71,7.71,94300.0,7.71,7.72,7.71,7.71,94300.0
2011-05-02 14:35:00,7.72,7.72,7.7,7.71,344100.0,7.72,7.72,7.7,7.71,344100.0
2011-05-02 14:40:00,7.71,7.74,7.71,7.73,386900.0,7.71,7.74,7.71,7.73,386900.0
2011-05-02 14:45:00,7.73,7.74,7.72,7.73,131300.0,7.73,7.74,7.72,7.73,131300.0
2011-05-02 14:50:00,7.73,7.74,7.72,7.73,134800.0,7.73,7.74,7.72,7.73,134800.0
2011-05-02 14:55:00,7.73,7.73,7.71,7.71,134700.0,7.73,7.73,7.71,7.71,134700.0
2011-05-02 15:00:00,7.71,7.74,7.71,7.72,237700.0,7.71,7.74,7.71,7.72,237700.0
2011-05-02 15:05:00,7.72,7.73,7.71,7.72,349100.0,7.72,7.73,7.71,7.72,349100.0
2011-05-02 15:10:00,7.72,7.73,7.71,7.72,286100.0,7.72,7.73,7.71,7.72,286100.0
2011-05-02 15:15:00,7.72,7.73,7.72,7.72,190600.0,7.72,7.73,7.72,7.72,190600.0
2011-05-02 15:20:00,7.73,7.73,7.72,7.72,122900.0,7.73,7.73,7.72,7.72,122900.0
2011-05-02 15:25:00,7.72,7.73,7.71,7.72,231200.0,7.72,7.73,7.71,7.72,231200.0
2011-05-02 15:30:00,7.72,7.74,7.7,7.74,816600.0,7.72,7.74,7.7,7.74,816600.0
2011-05-02 15:35:00,7.74,7.74,7.69,7.69,339000.0,7.74,7.74,7.69,7.69,339000.0
2011-05-02 15:40:00,7.7,7.7,7.67,7.67,333400.0,7.7,7.7,7.67,7.67,333400.0
2011-05-02 15:45:00,7.68,7.72,7.68,7.71,727200.0,7.68,7.72,7.68,7.71,727200.0
2011-05-02 15:50:00,7.71,7.72,7.71,7.71,262000.0,7.71,7.72,7.71,7.71,262000.0
2011-05-02 15:55:00,7.71,7.72,7.7,7.72,1445600.0,7.71,7.72,7.7,7.72,1445600.0
2011-05-03 09:30:00,7.68,7.7,7.66,7.66,552500.0,7.68,7.7,7.66,7.66,552500.0
2011-05-03 09:35:00,7.66,7.7,7.66,7.68,318200.0,7.66,7.7,7.66,7.68,318200.0
2011-05-03 09:40:00,7.68,7.69,7.67,7.68,119800.0,7.68,7.69,7.67,7.68,119800.0
2011-05-03 09:45:00,7.68,7.7,7.65,7.7,411000.0,7.68,7.7,7.65,7.7,411000.0
2011-05-03 09:50:00,7.7,7.76,7.7,7.75,314900.0,7.7,7.76,7.7,7.75,314900.0
2011-05-03 09:55:00,7.75,7.79,7.74,7.77,580200.0,7.75,7.79,7.74,7.77,580200.0
2011-05-03 10:00:00,7.78,7.8,7.77,7.78,424300.0,7.78,7.8,7.77,7.78,424300.0
2011-05-03 10:05:00,7.79,7.8,7.77,7.8,526600.0,7.79,7.8,7.77,7.8,526600.0
2011-05-03 10:10:00,7.8,7.88,7.8,7.86,2374700.0,7.8,7.88,7.8,7.86,2374700.0
2011-05-03 10:15:00,7.87,7.91,7.86,7.89,1917200.0,7.87,7.91,7.86,7.89,1917200.0
2011-05-03 10:20:00,7.89,7.91,7.87,7.88,595200.0,7.89,7.91,7.87,7.88,595200.0
2011-05-03 10:25:00,7.87,7.9,7.85,7.88,687500.0,7.87,7.9,7.85,7.88,687500.0
2011-05-03 10:30:00,7.88,7.88,7.86,7.87,428400.0,7.88,7.88,7.86,7.87,428400.0
2011-05-03 10:35:00,7.87,7.89,7.82,7.83,743700.0,7.87,7.89,7.82,7.83,743700.0
2011-05-03 10:40:00,7.83,7.83,7.79,7.8,332700.0,7.83,7.83,7.79,7.8,332700.0
2011-05-03 10:45:00,7.8,7.81,7.8,7.81,38900.0,7.8,7.81,7.8,7.81,38900.0
2011-05-03 10:50:00,7.8,7.81,7.77,7.78,227100.0,7.8,7.81,7.77,7.78,227100.0
2011-05-03 10:55:00,7.78,7.79,7.76,7.79,183200.0,7.78,7.79,7.76,7.79,183200.0
2011-05-03 11:00:00,7.79,7.82,7.78,7.82,87900.0,7.79,7.82,7.78,7.82,87900.0
2011-05-03 11:05:00,7.82,7.82,7.78,7.78,94000.0,7.82,7.82,7.78,7.78,94000.0
2011-05-03 11:10:00,7.78,7.8,7.78,7.8,220900.0,7.78,7.8,7.78,7.8,220900.0
2011-05-03 11:15:00,7.8,7.81,7.79,7.8,144300.0,7.8,7.81,7.79,7.8,144300.0
2011-05-03 11:20:00,7.8,7.8,7.79,7.79,38500.0,7.8,7.8,7.79,7.79,38500.0
2011-05-03 11:25:00,7.8,7.81,7.79,7.81,283500.0,7.8,7.81,7.79,7.81,283500.0
2011-05-03 11:30:00,7.8,7.81,7.8,7.81,31400.0,7.8,7.81,7.8,7.81,31400.0
2011-05-03 11:35:00,7.81,7.83,7.8,7.83,201800.0,7.81,7.83,7.8,7.83,201800.0
2011-05-03 11:40:00,7.83,7.88,7.82,7.87,464900.0,7.83,7.88,7.82,7.87,464900.0
2011-05-03 11:45:00,7.88,7.88,7.85,7.86,103100.0,7.88,7.88,7.85,7.86,103100.0
2011-05-03 11:50:00,7.86,7.87,7.85,7.86,259300.0,7.86,7.87,7.85,7.86,259300.0
2011-05-03 11:55:00,7.86,7.86,7.85,7.85,144700.0,7.86,7.86,7.85,7.85,144700.0
2011-05-03 12:00:00,7.86,7.86,7.84,7.84,74800.0,7.86,7.86,7.84,7.84,74800.0
2011-05-03 12:05:00,7.85,7.86,7.84,7.86,465900.0,7.85,7.86,7.84,7.86,465900.0
2011-05-03 12:10:00,7.86,7.88,7.85,7.87,73500.0,7.86,7.88,7.85,7.87,73500.0
2011-05-03 12:15:00,7.86,7.88,7.86,7.88,76000.0,7.86,7.88,7.86,7.88,76000.0
2011-05-03 12:20:00,7.87,7.88,7.86,7.86,49200.0,7.87,7.88,7.86,7.86,49200.0
2011-05-03 12:25:00,7.86,7.87,7.85,7.87,111200.0,7.86,7.87,7.85,7.87,111200.0
2011-05-03 12:30:00,7.87,7.88,7.86,7.87,75200.0,7.87,7.88,7.86,7.87,75200.0
2011-05-03 12:35:00,7.87,7.88,7.86,7.87,54700.0,7.87,7.88,7.86,7.87,54700.0
2011-05-03 12:40:00,7.87,7.87,7.86,7.87,41300.0,7.87,7.87,7.86,7.87,41300.0
2011-05-03 12:45:00,7.87,7.87,7.86,7.86,27000.0,7.87,7.87,7.86,7.86,27000.0
2011-05-03 12:50:00,7.87,7.87,7.85,7.85,86400.0,7.87,7.87,7.85,7.85,86400.0
2011-05-03 12:55:00,7.85,7.85,7.82,7.82,245600.0,7.85,7.85,7.82,7.82,245600.0
2011-05-03 13:00:00,7.82,7.83,7.81,7.81,75600.0,7.82,7.83,7.81,7.81,75600.0
2011-05-03 13:05:00,7.81,7.82,7.81,7.81,81600.0,7.81,7.82,7.81,7.81,81600.0
2011-05-03 13:10:00,7.81,7.82,7.81,7.81,40000.0,7.81,7.82,7.81,7.81,40000.0
2011-05-03 13:15:00,7.81,7.82,7.8,7.82,66800.0,7.81,7.82,7.8,7.82,66800.0
2011-05-03 13:20:00,7.81,7.82,7.81,7.82,30600.0,7.81,7.82,7.81,7.82,30600.0
2011-05-03 13:25:00,7.81,7.82,7.8,7.8,101000.0,7.81,7.82,7.8,7.8,101000.0
2011-05-03 13:30:00,7.8,7.81,7.8,7.8,92600.0,7.8,7.81,7.8,7.8,92600.0
2011-05-03 13:35:00,7.8,7.81,7.8,7.8,44100.0,7.8,7.81,7.8,7.8,44100.0
2011-05-03 13:40:00,7.8,7.81,7.8,7.8,76200.0,7.8,7.81,7.8,7.8,76200.0
2011-05-03 13:45:00,7.8,7.81,7.8,7.8,27900.0,7.8,7.81,7.8,7.8,27900.0
2011-05-03 13:50:00,7.8,7.82,7.8,7.81,137400.0,7.8,7.82,7.8,7.81,137400.0
2011-05-03 13:55:00,7.82,7.82,7.8,7.82,78400.0,7.82,7.82,7.8,7.82,78400.0
2011-05-03 14:00:00,7.81,7.83,7.8,7.82,831800.0,7.81,7.83,7.8,7.82,831800.0
2011-05-03 14:05:00,7.83,7.83,7.81,7.82,222800.0,7.83,7.83,7.81,7.82,222800.0
2011-05-03 14:10:00,7.82,7.82,7.8,7.82,277900.0,7.82,7.82,7.8,7.82,277900.0
2011-05-03 14:15:00,7.81,7.82,7.81,7.81,57000.0,7.81,7.82,7.81,7.81,57000.0
2011-05-03 14:20:00,7.81,7.83,7.81,7.81,229000.0,7.81,7.83,7.81,7.81,229000.0
2011-05-03 14:25:00,7.81,7.83,7.81,7.82,72300.0,7.81,7.83,7.81,7.82,72300.0
2011-05-03 14:30:00,7.82,7.83,7.82,7.82,93900.0,7.82,7.83,7.82,7.82,93900.0
2011-05-03 14:35:00,7.83,7.83,7.8,7.81,308900.0,7.83,7.83,7.8,7.81,308900.0
2011-05-03 14:40:00,7.8,7.82,7.8,7.8,580300.0,7.8,7.82,7.8,7.8,580300.0
2011-05-03 14:45:00,7.8,7.81,7.77,7.77,456900.0,7.8,7.81,7.77,7.77,456900.0
2011-05-03 14:50:00,7.77,7.78,7.75,7.76,173500.0,7.77,7.78,7.75,7.76,173500.0
2011-05-03 14:55:00,7.76,7.76,7.74,7.76,298300.0,7.76,7.76,7.74,7.76,298300.0
2011-05-03 15:00:00,7.77,7.78,7.76,7.78,111100.0,7.77,7.78,7.76,7.78,111100.0
2011-05-03 15:05:00,7.77,7.78,7.77,7.77,157400.0,7.77,7.78,7.77,7.77,157400.0
2011-05-03 15:10:00,7.77,7.78,7.77,7.78,99900.0,7.77,7.78,7.77,7.78,99900.0
2011-05-03 15:15:00,7.78,7.78,7.76,7.78,123400.0,7.78,7.78,7.76,7.78,123400.0
2011-05-03 15:20:00,7.77,7.8,7.76,7.8,351400.0,7.77,7.8,7.76,7.8,351400.0
2011-05-03 15:25:00,7.8,7.81,7.77,7.77,290700.0,7.8,7.81,7.77,7.77,290700.0
2011-05-03 15:30:00,7.77,7.78,7.76,7.76,132200.0,7.77,7.78,7.76,7.76,132200.0
2011-05-03 15:35:00,7.76,7.77,7.74,7.74,163400.0,7.76,7.77,7.74,7.74,163400.0
2011-05-03 15:40:00,7.75,7.76,7.74,7.75,376400.0,7.75,7.76,7.74,7.75,376400.0
2011-05-03 15:45:00,7.76,7.78,7.75,7.77,356500.0,7.76,7.78,7.75,7.77,356500.0
2011-05-03 15:50:00,7.78,7.8,7.77,7.78,605000.0,7.78,7.8,7.77,7.78,605000.0
2011-05-03 15:55:00,7.78,7.8,7.78,7.79,1090900.0,7.78,7.8,7.78,7.79,1090900.0
2011-05-04 09:30:00,7.79,7.8,7.7,7.73,261000.0,7.79,7.8,7.7,7.73,261000.0
2011-05-04 09:35:00,7.73,7.77,7.73,7.77,100700.0,7.73,7.77,7.73,7.77,100700.0
2011-05-04 09:40:00,7.78,7.78,7.71,7.73,206300.0,7.78,7.78,7.71,7.73,206300.0
2011-05-04 09:45:00,7.73,7.8,7.73,7.8,277600.0,7.73,7.8,7.73,7.8,277600.0
2011-05-04 09:50:00,7.8,7.81,7.77,7.78,187700.0,7.8,7.81,7.77,7.78,187700.0
2011-05-04 09:55:00,7.77,7.79,7.74,7.78,255500.0,7.77,7.79,7.74,7.78,255500.0
2011-05-04 10:00:00,7.78,7.81,7.73,7.81,404900.0,7.78,7.81,7.73,7.81,404900.0
2011-05-04 10:05:00,7.81,7.81,7.74,7.74,151100.0,7.81,7.81,7.74,7.74,151100.0
2011-05-04 10:10:00,7.74,7.75,7.73,7.74,89400.0,7.74,7.75,7.73,7.74,89400.0
2011-05-04 10:15:00,7.74,7.75,7.73,7.73,134700.0,7.74,7.75,7.73,7.73,134700.0
2011-05-04 10:20:00,7.73,7.74,7.72,7.72,72300.0,7.73,7.74,7.72,7.72,72300.0
2011-05-04 10:25:00,7.72,7.72,7.69,7.71,135900.0,7.72,7.72,7.69,7.71,135900.0
2011-05-04 10:30:00,7.71,7.75,7.7,7.74,276400.0,7.71,7.75,7.7,7.74,276400.0
2011-05-04 10:35:00,7.74,7.74,7.71,7.72,126600.0,7.74,7.74,7.71,7.72,126600.0
2011-05-04 10:40:00,7.72,7.74,7.71,7.71,105800.0,7.72,7.74,7.71,7.71,105800.0
2011-05-04 10:45:00,7.71,7.73,7.71,7.71,66800.0,7.71,7.73,7.71,7.71,66800.0
2011-05-04 10:50:00,7.71,7.73,7.71,7.73,56400.0,7.71,7.73,7.71,7.73,56400.0
2011-05-04 10:55:00,7.72,7.73,7.72,7.72,34100.0,7.72,7.73,7.72,7.72,34100.0
2011-05-04 11:00:00,7.72,7.73,7.71,7.71,329300.0,7.72,7.73,7.71,7.71,329300.0
2011-05-04 11:05:00,7.71,7.73,7.7,7.7,145800.0,7.71,7.73,7.7,7.7,145800.0
2011-05-04 11:10:00,7.7,7.72,7.7,7.71,80900.0,7.7,7.72,7.7,7.71,80900.0
2011-05-04 11:15:00,7.71,7.72,7.7,7.7,297600.0,7.71,7.72,7.7,7.7,297600.0
2011-05-04 11:20:00,7.7,7.71,7.7,7.71,181200.0,7.7,7.71,7.7,7.71,181200.0
2011-05-04 11:25:00,7.71,7.74,7.7,7.74,208000.0,7.71,7.74,7.7,7.74,208000.0
2011-05-04 11:30:00,7.74,7.74,7.72,7.72,60500.0,7.74,7.74,7.72,7.72,60500.0
2011-05-04 11:35:00,7.72,7.73,7.71,7.72,23500.0,7.72,7.73,7.71,7.72,23500.0
2011-05-04 11:40:00,7.71,7.73,7.7,7.73,130300.0,7.71,7.73,7.7,7.73,130300.0
2011-05-04 11:45:00,7.73,7.73,7.72,7.72,13000.0,7.73,7.73,7.72,7.72,13000.0
2011-05-04 11:50:00,7.72,7.73,7.72,7.72,34200.0,7.72,7.73,7.72,7.72,34200.0
2011-05-04 11:55:00,7.72,7.74,7.71,7.72,134900.0,7.72,7.74,7.71,7.72,134900.0
2011-05-04 12:00:00,7.72,7.73,7.72,7.73,24400.0,7.72,7.73,7.72,7.73,24400.0
2011-05-04 12:05:00,7.72,7.73,7.72,7.73,13400.0,7.72,7.73,7.72,7.73,13400.0
2011-05-04 12:10:00,7.73,7.73,7.72,7.73,18000.0,7.73,7.73,7.72,7.73,18000.0
2011-05-04 12:15:00,7.73,7.78,7.72,7.78,574100.0,7.73,7.78,7.72,7.78,574100.0
2011-05-04 12:20:00,7.78,7.79,7.76,7.78,127200.0,7.78,7.79,7.76,7.78,127200.0
2011-05-04 12:25:00,7.77,7.78,7.75,7.77,109900.0,7.77,7.78,7.75,7.77,109900.0
2011-05-04 12:30:00,7.77,7.78,7.74,7.74,315100.0,7.77,7.78,7.74,7.74,315100.0
2011-05-04 12:35:00,7.74,7.75,7.73,7.75,92700.0,7.74,7.75,7.73,7.75,92700.0
2011-05-04 12:40:00,7.74,7.76,7.74,7.74,96900.0,7.74,7.76,7.74,7.74,96900.0
2011-05-04 12:45:00,7.74,7.76,7.74,7.76,83600.0,7.74,7.76,7.74,7.76,83600.0
2011-05-04 12:50:00,7.76,7.76,7.75,7.76,126800.0,7.76,7.76,7.75,7.76,126800.0
2011-05-04 12:55:00,7.75,7.77,7.75,7.76,24600.0,7.75,7.77,7.75,7.76,24600.0
2011-05-04 13:00:00,7.76,7.78,7.76,7.77,94700.0,7.76,7.78,7.76,7.77,94700.0
2011-05-04 13:05:00,7.77,7.79,7.77,7.78,147100.0,7.77,7.79,7.77,7.78,147100.0
2011-05-04 13:10:00,7.77,7.77,7.76,7.76,42400.0,7.77,7.77,7.76,7.76,42400.0
2011-05-04 13:15:00,7.76,7.77,7.76,7.77,36800.0,7.76,7.77,7.76,7.77,36800.0
2011-05-04 13:20:00,7.76,7.78,7.74,7.77,368000.0,7.76,7.78,7.74,7.77,368000.0
2011-05-04 13:25:00,7.77,7.78,7.73,7.75,543700.0,7.77,7.78,7.73,7.75,543700.0
2011-05-04 13:30:00,7.74,7.76,7.74,7.75,221300.0,7.74,7.76,7.74,7.75,221300.0
2011-05-04 13:35:00,7.75,7.76,7.74,7.75,113600.0,7.75,7.76,7.74,7.75,113600.0
2011-05-04 13:40:00,7.75,7.76,7.75,7.75,17400.0,7.75,7.76,7.75,7.75,17400.0
2011-05-04 13:45:00,7.75,7.76,7.74,7.74,71000.0,7.75,7.76,7.74,7.74,71000.0
2011-05-04 13:50:00,7.74,7.75,7.74,7.74,21900.0,7.74,7.75,7.74,7.74,21900.0
2011-05-04 13:55:00,7.74,7.76,7.74,7.75,74700.0,7.74,7.76,7.74,7.75,74700.0
2011-05-04 14:00:00,7.75,7.76,7.75,7.75,34700.0,7.75,7.76,7.75,7.75,34700.0
2011-05-04 14:05:00,7.75,7.75,7.74,7.75,66600.0,7.75,7.75,7.74,7.75,66600.0
2011-05-04 14:10:00,7.75,7.76,7.74,7.75,111900.0,7.75,7.76,7.74,7.75,111900.0
2011-05-04 14:15:00,7.75,7.76,7.74,7.75,136500.0,7.75,7.76,7.74,7.75,136500.0
2011-05-04 14:20:00,7.75,7.76,7.74,7.76,355000.0,7.75,7.76,7.74,7.76,355000.0
2011-05-04 14:25:00,7.76,7.76,7.75,7.75,15100.0,7.76,7.76,7.75,7.75,15100.0
2011-05-04 14:30:00,7.76,7.76,7.75,7.76,42200.0,7.76,7.76,7.75,7.76,42200.0
2011-05-04 14:35:00,7.76,7.77,7.74,7.76,674200.0,7.76,7.77,7.74,7.76,674200.0
2011-05-04 14:40:00,7.76,7.8,7.76,7.79,958300.0,7.76,7.8,7.76,7.79,958300.0
2011-05-04 14:45:00,7.79,7.8,7.78,7.79,119600.0,7.79,7.8,7.78,7.79,119600.0
2011-05-04 14:50:00,7.78,7.8,7.78,7.8,102700.0,7.78,7.8,7.78,7.8,102700.0
2011-05-04 14:55:00,7.79,7.8,7.78,7.79,112300.0,7.79,7.8,7.78,7.79,112300.0
2011-05-04 15:00:00,7.79,7.8,7.78,7.79,139000.0,7.79,7.8,7.78,7.79,139000.0
2011-05-04 15:05:00,7.79,7.79,7.78,7.78,46800.0,7.79,7.79,7.78,7.78,46800.0
2011-05-04 15:10:00,7.78,7.79,7.77,7.77,106500.0,7.78,7.79,7.77,7.77,106500.0
2011-05-04 15:15:00,7.77,7.78,7.76,7.77,183600.0,7.77,7.78,7.76,7.77,183600.0
2011-05-04 15:20:00,7.76,7.77,7.76,7.76,65200.0,7.76,7.77,7.76,7.76,65200.0
2011-05-04 15:25:00,7.76,7.77,7.75,7.76,131400.0,7.76,7.77,7.75,7.76,131400.0
2011-05-04 15:30:00,7.75,7.76,7.74,7.75,276300.0,7.75,7.76,7.74,7.75,276300.0
2011-05-04 15:35:00,7.75,7.76,7.75,7.75,70000.0,7.75,7.76,7.75,7.75,70000.0
2011-05-04 15:40:00,7.75,7.77,7.75,7.77,918300.0,7.75,7.77,7.75,7.77,918300.0
2011-05-04 15:45:00,7.77,7.79,7.76,7.79,761100.0,7.77,7.79,7.76,7.79,761100.0
2011-05-04 15:50:00,7.78,7.79,7.76,7.77,440900.0,7.78,7.79,7.76,7.77,440900.0
2011-05-04 15:55:00,7.77,7.77,7.74,7.74,1471300.0,7.77,7.77,7.74,7.74,1471300.0
2011-05-05 09:30:00,7.7,7.71,7.66,7.71,237100.0,7.7,7.71,7.66,7.71,237100.0
2011-05-05 09:35:00,7.7,7.75,7.69,7.72,301000.0,7.7,7.75,7.69,7.72,301000.0
2011-05-05 09:40:00,7.72,7.74,7.72,7.73,183300.0,7.72,7.74,7.72,7.73,183300.0
2011-05-05 09:45:00,7.73,7.79,7.72,7.77,231900.0,7.73,7.79,7.72,7.77,231900.0
2011-05-05 09:50:00,7.77,7.78,7.73,7.73,270100.0,7.77,7.78,7.73,7.73,270100.0
2011-05-05 09:55:00,7.73,7.74,7.71,7.73,206500.0,7.73,7.74,7.71,7.73,206500.0
2011-05-05 10:00:00,7.73,7.77,7.73,7.73,185800.0,7.73,7.77,7.73,7.73,185800.0
2011-05-05 10:05:00,7.74,7.76,7.73,7.74,108600.0,7.74,7.76,7.73,7.74,108600.0
2011-05-05 10:10:00,7.74,7.74,7.7,7.7,115700.0,7.74,7.74,7.7,7.7,115700.0
2011-05-05 10:15:00,7.7,7.71,7.69,7.7,212600.0,7.7,7.71,7.69,7.7,212600.0
2011-05-05 10:20:00,7.7,7.72,7.69,7.72,220600.0,7.7,7.72,7.69,7.72,220600.0
2011-05-05 10:25:00,7.72,7.72,7.7,7.71,277500.0,7.72,7.72,7.7,7.71,277500.0
2011-05-05 10:30:00,7.71,7.73,7.7,7.73,133100.0,7.71,7.73,7.7,7.73,133100.0
2011-05-05 10:35:00,7.73,7.73,7.7,7.71,210700.0,7.73,7.73,7.7,7.71,210700.0
2011-05-05 10:40:00,7.71,7.72,7.7,7.7,56500.0,7.71,7.72,7.7,7.7,56500.0
2011-05-05 10:45:00,7.7,7.71,7.7,7.7,11600.0,7.7,7.71,7.7,7.7,11600.0
2011-05-05 10:50:00,7.71,7.71,7.7,7.71,8700.0,7.71,7.71,7.7,7.71,8700.0
2011-05-05 10:55:00,7.71,7.71,7.7,7.7,11400.0,7.71,7.71,7.7,7.7,11400.0
2011-05-05 11:00:00,7.7,7.71,7.69,7.7,67700.0,7.7,7.71,7.69,7.7,67700.0
2011-05-05 11:05:00,7.69,7.7,7.69,7.69,20900.0,7.69,7.7,7.69,7.69,20900.0
2011-05-05 11:10:00,7.7,7.71,7.68,7.71,381500.0,7.7,7.71,7.68,7.71,381500.0
2011-05-05 11:15:00,7.71,7.74,7.7,7.74,202400.0,7.71,7.74,7.7,7.74,202400.0
2011-05-05 11:20:00,7.74,7.74,7.73,7.74,6900.0,7.74,7.74,7.73,7.74,6900.0
2011-05-05 11:25:00,7.73,7.74,7.73,7.74,12900.0,7.73,7.74,7.73,7.74,12900.0
2011-05-05 11:30:00,7.74,7.76,7.73,7.76,67200.0,7.74,7.76,7.73,7.76,67200.0
2011-05-05 11:35:00,7.76,7.76,7.75,7.76,12900.0,7.76,7.76,7.75,7.76,12900.0
2011-05-05 11:40:00,7.76,7.76,7.75,7.76,11800.0,7.76,7.76,7.75,7.76,11800.0
2011-05-05 11:45:00,7.76,7.77,7.75,7.76,83200.0,7.76,7.77,7.75,7.76,83200.0
2011-05-05 11:50:00,7.77,7.77,7.75,7.75,38900.0,7.77,7.77,7.75,7.75,38900.0
2011-05-05 11:55:00,7.76,7.76,7.73,7.74,66800.0,7.76,7.76,7.73,7.74,66800.0
2011-05-05 12:00:00,7.74,7.74,7.72,7.74,265900.0,7.74,7.74,7.72,7.74,265900.0
2011-05-05 12:05:00,7.73,7.75,7.73,7.73,84300.0,7.73,7.75,7.73,7.73,84300.0
2011-05-05 12:10:00,7.73,7.74,7.72,7.72,89300.0,7.73,7.74,7.72,7.72,89300.0
2011-05-05 12:15:00,7.73,7.73,7.71,7.71,81800.0,7.73,7.73,7.71,7.71,81800.0
2011-05-05 12:20:00,7.71,7.73,7.7,7.73,131200.0,7.71,7.73,7.7,7.73,131200.0
2011-05-05 12:25:00,7.73,7.73,7.71,7.73,176500.0,7.73,7.73,7.71,7.73,176500.0
2011-05-05 12:30:00,7.72,7.73,7.72,7.73,216100.0,7.72,7.73,7.72,7.73,216100.0
2011-05-05 12:35:00,7.73,7.73,7.72,7.73,9600.0,7.73,7.73,7.72,7.73,9600.0
2011-05-05 12:40:00,7.72,7.73,7.72,7.72,14600.0,7.72,7.73,7.72,7.72,14600.0
2011-05-05 12:45:00,7.72,7.73,7.72,7.72,13700.0,7.72,7.73,7.72,7.72,13700.0
2011-05-05 12:50:00,7.72,7.73,7.72,7.72,113400.0,7.72,7.73,7.72,7.72,113400.0
2011-05-05 12:55:00,7.72,7.73,7.72,7.73,344300.0,7.72,7.73,7.72,7.73,344300.0
2011-05-05 13:00:00,7.72,7.73,7.72,7.72,22700.0,7.72,7.73,7.72,7.72,22700.0
2011-05-05 13:05:00,7.72,7.73,7.72,7.72,13900.0,7.72,7.73,7.72,7.72,13900.0
2011-05-05 13:10:00,7.73,7.73,7.72,7.72,12500.0,7.73,7.73,7.72,7.72,12500.0
2011-05-05 13:15:00,7.72,7.73,7.72,7.72,20200.0,7.72,7.73,7.72,7.72,20200.0
2011-05-05 13:20:00,7.72,7.73,7.72,7.72,88300.0,7.72,7.73,7.72,7.72,88300.0
2011-05-05 13:25:00,7.73,7.73,7.72,7.72,27500.0,7.73,7.73,7.72,7.72,27500.0
2011-05-05 13:30:00,7.72,7.73,7.71,7.71,58000.0,7.72,7.73,7.71,7.71,58000.0
2011-05-05 13:35:00,7.71,7.72,7.69,7.7,280000.0,7.71,7.72,7.69,7.7,280000.0
2011-05-05 13:40:00,7.7,7.71,7.68,7.69,402000.0,7.7,7.71,7.68,7.69,402000.0
2011-05-05 13:45:00,7.69,7.7,7.67,7.69,459300.0,7.69,7.7,7.67,7.69,459300.0
2011-05-05 13:50:00,7.69,7.69,7.68,7.69,232400.0,7.69,7.69,7.68,7.69,232400.0
2011-05-05 13:55:00,7.68,7.69,7.68,7.69,18800.0,7.68,7.69,7.68,7.69,18800.0
2011-05-05 14:00:00,7.69,7.7,7.67,7.67,365000.0,7.69,7.7,7.67,7.67,365000.0
2011-05-05 14:05:00,7.67,7.67,7.65,7.67,206400.0,7.67,7.67,7.65,7.67,206400.0
2011-05-05 14:10:00,7.67,7.67,7.65,7.67,158000.0,7.67,7.67,7.65,7.67,158000.0
2011-05-05 14:15:00,7.67,7.67,7.66,7.66,11000.0,7.67,7.67,7.66,7.66,11000.0
2011-05-05 14:20:00,7.67,7.69,7.66,7.68,143100.0,7.67,7.69,7.66,7.68,143100.0
2011-05-05 14:25:00,7.68,7.7,7.68,7.7,161500.0,7.68,7.7,7.68,7.7,161500.0
2011-05-05 14:30:00,7.7,7.71,7.69,7.71,127200.0,7.7,7.71,7.69,7.71,127200.0
2011-05-05 14:35:00,7.71,7.71,7.7,7.71,119600.0,7.71,7.71,7.7,7.71,119600.0
2011-05-05 14:40:00,7.7,7.71,7.68,7.69,200000.0,7.7,7.71,7.68,7.69,200000.0
2011-05-05 14:45:00,7.7,7.7,7.68,7.69,148500.0,7.7,7.7,7.68,7.69,148500.0
2011-05-05 14:50:00,7.69,7.69,7.66,7.66,152600.0,7.69,7.69,7.66,7.66,152600.0
2011-05-05 14:55:00,7.66,7.67,7.65,7.65,227200.0,7.66,7.67,7.65,7.65,227200.0
2011-05-05 15:00:00,7.65,7.66,7.64,7.66,212300.0,7.65,7.66,7.64,7.66,212300.0
2011-05-05 15:05:00,7.66,7.66,7.64,7.64,76900.0,7.66,7.66,7.64,7.64,76900.0
2011-05-05 15:10:00,7.64,7.65,7.61,7.62,349200.0,7.64,7.65,7.61,7.62,349200.0
2011-05-05 15:15:00,7.63,7.63,7.62,7.62,73200.0,7.63,7.63,7.62,7.62,73200.0
2011-05-05 15:20:00,7.62,7.62,7.57,7.58,669900.0,7.62,7.62,7.57,7.58,669900.0
2011-05-05 15:25:00,7.59,7.6,7.56,7.56,142300.0,7.59,7.6,7.56,7.56,142300.0
2011-05-05 15:30:00,7.57,7.58,7.55,7.57,404200.0,7.57,7.58,7.55,7.57,404200.0
2011-05-05 15:35:00,7.57,7.58,7.56,7.57,525300.0,7.57,7.58,7.56,7.57,525300.0
2011-05-05 15:40:00,7.56,7.57,7.55,7.57,566200.0,7.56,7.57,7.55,7.57,566200.0
2011-05-05 15:45:00,7.57,7.58,7.55,7.56,649000.0,7.57,7.58,7.55,7.56,649000.0
2011-05-05 15:50:00,7.56,7.57,7.56,7.57,283600.0,7.56,7.57,7.56,7.57,283600.0
2011-05-05 15:55:00,7.57,7.58,7.56,7.57,681100.0,7.57,7.58,7.56,7.57,681100.0
2011-05-06 09:30:00,7.69,7.73,7.66,7.69,218200.0,7.69,7.73,7.66,7.69,218200.0
2011-05-06 09:35:00,7.69,7.74,7.69,7.73,165400.0,7.69,7.74,7.69,7.73,165400.0
2011-05-06 09:40:00,7.73,7.73,7.68,7.68,71500.0,7.73,7.73,7.68,7.68,71500.0
2011-05-06 09:45:00,7.69,7.69,7.66,7.66,89000.0,7.69,7.69,7.66,7.66,89000.0
2011-05-06 09:50:00,7.66,7.67,7.65,7.66,40000.0,7.66,7.67,7.65,7.66,40000.0
2011-05-06 09:55:00,7.66,7.67,7.66,7.66,89500.0,7.66,7.67,7.66,7.66,89500.0
2011-05-06 10:00:00,7.67,7.7,7.66,7.69,280700.0,7.67,7.7,7.66,7.69,280700.0
2011-05-06 10:05:00,7.69,7.71,7.68,7.71,312300.0,7.69,7.71,7.68,7.71,312300.0
2011-05-06 10:10:00,7.7,7.73,7.7,7.73,286000.0,7.7,7.73,7.7,7.73,286000.0
2011-05-06 10:15:00,7.72,7.73,7.72,7.72,42000.0,7.72,7.73,7.72,7.72,42000.0
2011-05-06 10:20:00,7.72,7.73,7.71,7.71,167300.0,7.72,7.73,7.71,7.71,167300.0
2011-05-06 10:25:00,7.71,7.72,7.7,7.7,110500.0,7.71,7.72,7.7,7.7,110500.0
2011-05-06 10:30:00,7.7,7.7,7.69,7.69,33700.0,7.7,7.7,7.69,7.69,33700.0
2011-05-06 10:35:00,7.7,7.7,7.69,7.7,41100.0,7.7,7.7,7.69,7.7,41100.0
2011-05-06 10:40:00,7.69,7.71,7.69,7.71,77700.0,7.69,7.71,7.69,7.71,77700.0
2011-05-06 10:45:00,7.7,7.71,7.7,7.71,37800.0,7.7,7.71,7.7,7.71,37800.0
2011-05-06 10:50:00,7.7,7.71,7.7,7.7,39000.0,7.7,7.71,7.7,7.7,39000.0
2011-05-06 10:55:00,7.71,7.71,7.7,7.7,42600.0,7.71,7.71,7.7,7.7,42600.0
2011-05-06 11:00:00,7.7,7.71,7.7,7.7,170100.0,7.7,7.71,7.7,7.7,170100.0
2011-05-06 11:05:00,7.71,7.72,7.7,7.72,62200.0,7.71,7.72,7.7,7.72,62200.0
2011-05-06 11:10:00,7.72,7.73,7.72,7.72,56500.0,7.72,7.73,7.72,7.72,56500.0
2011-05-06 11:15:00,7.73,7.74,7.72,7.74,170200.0,7.73,7.74,7.72,7.74,170200.0
2011-05-06 11:20:00,7.74,7.75,7.72,7.73,178100.0,7.74,7.75,7.72,7.73,178100.0
2011-05-06 11:25:00,7.72,7.73,7.72,7.73,13200.0,7.72,7.73,7.72,7.73,13200.0
2011-05-06 11:30:00,7.73,7.74,7.72,7.73,98600.0,7.73,7.74,7.72,7.73,98600.0
2011-05-06 11:35:00,7.74,7.74,7.73,7.74,18500.0,7.74,7.74,7.73,7.74,18500.0
2011-05-06 11:40:00,7.74,7.74,7.72,7.73,198400.0,7.74,7.74,7.72,7.73,198400.0
2011-05-06 11:45:00,7.74,7.75,7.73,7.75,48400.0,7.74,7.75,7.73,7.75,48400.0
2011-05-06 11:50:00,7.75,7.75,7.73,7.74,28900.0,7.75,7.75,7.73,7.74,28900.0
2011-05-06 11:55:00,7.73,7.74,7.71,7.73,114300.0,7.73,7.74,7.71,7.73,114300.0
2011-05-06 12:00:00,7.73,7.73,7.71,7.73,121400.0,7.73,7.73,7.71,7.73,121400.0
2011-05-06 12:05:00,7.72,7.73,7.71,7.71,101200.0,7.72,7.73,7.71,7.71,101200.0
2011-05-06 12:10:00,7.71,7.73,7.71,7.71,114700.0,7.71,7.73,7.71,7.71,114700.0
2011-05-06 12:15:00,7.71,7.72,7.7,7.7,24700.0,7.71,7.72,7.7,7.7,24700.0
2011-05-06 12:20:00,7.7,7.71,7.7,7.71,13500.0,7.7,7.71,7.7,7.71,13500.0
2011-05-06 12:25:00,7.71,7.71,7.7,7.7,21200.0,7.71,7.71,7.7,7.7,21200.0
2011-05-06 12:30:00,7.7,7.71,7.7,7.71,261700.0,7.7,7.71,7.7,7.71,261700.0
2011-05-06 12:35:00,7.71,7.71,7.7,7.7,22900.0,7.71,7.71,7.7,7.7,22900.0
2011-05-06 12:40:00,7.7,7.71,7.64,7.65,319800.0,7.7,7.71,7.64,7.65,319800.0
2011-05-06 12:45:00,7.66,7.69,7.65,7.69,134700.0,7.66,7.69,7.65,7.69,134700.0
2011-05-06 12:50:00,7.68,7.71,7.68,7.7,51700.0,7.68,7.71,7.68,7.7,51700.0
2011-05-06 12:55:00,7.71,7.71,7.7,7.71,43400.0,7.71,7.71,7.7,7.71,43400.0
2011-05-06 13:00:00,7.71,7.72,7.7,7.72,66500.0,7.71,7.72,7.7,7.72,66500.0
2011-05-06 13:05:00,7.72,7.72,7.71,7.71,20000.0,7.72,7.72,7.71,7.71,20000.0
2011-05-06 13:10:00,7.72,7.72,7.71,7.72,458300.0,7.72,7.72,7.71,7.72,458300.0
2011-05-06 13:15:00,7.72,7.73,7.7,7.72,915200.0,7.72,7.73,7.7,7.72,915200.0
2011-05-06 13:20:00,7.72,7.72,7.71,7.72,140500.0,7.72,7.72,7.71,7.72,140500.0
2011-05-06 13:25:00,7.72,7.73,7.7,7.71,114300.0,7.72,7.73,7.7,7.71,114300.0
2011-05-06 13:30:00,7.71,7.73,7.7,7.73,378900.0,7.71,7.73,7.7,7.73,378900.0
2011-05-06 13:35:00,7.73,7.73,7.69,7.7,101400.0,7.73,7.73,7.69,7.7,101400.0
2011-05-06 13:40:00,7.7,7.71,7.68,7.69,238500.0,7.7,7.71,7.68,7.69,238500.0
2011-05-06 13:45:00,7.68,7.69,7.68,7.69,27900.0,7.68,7.69,7.68,7.69,27900.0
2011-05-06 13:50:00,7.68,7.7,7.68,7.69,77000.0,7.68,7.7,7.68,7.69,77000.0
2011-05-06 13:55:00,7.7,7.71,7.69,7.69,100800.0,7.7,7.71,7.69,7.69,100800.0
2011-05-06 14:00:00,7.7,7.7,7.68,7.69,81600.0,7.7,7.7,7.68,7.69,81600.0
2011-05-06 14:05:00,7.69,7.7,7.69,7.7,28500.0,7.69,7.7,7.69,7.7,28500.0
2011-05-06 14:10:00,7.7,7.72,7.7,7.71,179800.0,7.7,7.72,7.7,7.71,179800.0
2011-05-06 14:15:00,7.71,7.72,7.71,7.71,81200.0,7.71,7.72,7.71,7.71,81200.0
2011-05-06 14:20:00,7.71,7.72,7.7,7.7,294900.0,7.71,7.72,7.7,7.7,294900.0
2011-05-06 14:25:00,7.7,7.71,7.69,7.69,67200.0,7.7,7.71,7.69,7.69,67200.0
2011-05-06 14:30:00,7.7,7.71,7.68,7.69,182600.0,7.7,7.71,7.68,7.69,182600.0
2011-05-06 14:35:00,7.68,7.69,7.67,7.69,181700.0,7.68,7.69,7.67,7.69,181700.0
2011-05-06 14:40:00,7.69,7.71,7.69,7.71,106000.0,7.69,7.71,7.69,7.71,106000.0
2011-05-06 14:45:00,7.71,7.71,7.69,7.69,134500.0,7.71,7.71,7.69,7.69,134500.0
2011-05-06 14:50:00,7.69,7.71,7.68,7.7,227300.0,7.69,7.71,7.68,7.7,227300.0
2011-05-06 14:55:00,7.7,7.72,7.7,7.71,111900.0,7.7,7.72,7.7,7.71,111900.0
2011-05-06 15:00:00,7.71,7.73,7.71,7.72,264700.0,7.71,7.73,7.71,7.72,264700.0
2011-05-06 15:05:00,7.72,7.74,7.72,7.74,211600.0,7.72,7.74,7.72,7.74,211600.0
2011-05-06 15:10:00,7.74,7.76,7.73,7.73,365500.0,7.74,7.76,7.73,7.73,365500.0
2011-05-06 15:15:00,7.74,7.74,7.73,7.74,19000.0,7.74,7.74,7.73,7.74,19000.0
2011-05-06 15:20:00,7.73,7.74,7.73,7.74,58500.0,7.73,7.74,7.73,7.74,58500.0
2011-05-06 15:25:00,7.73,7.74,7.72,7.72,104200.0,7.73,7.74,7.72,7.72,104200.0
2011-05-06 15:30:00,7.72,7.73,7.71,7.71,133700.0,7.72,7.73,7.71,7.71,133700.0
2011-05-06 15:35:00,7.71,7.72,7.7,7.71,184400.0,7.71,7.72,7.7,7.71,184400.0
2011-05-06 15:40:00,7.71,7.73,7.7,7.72,306600.0,7.71,7.73,7.7,7.72,306600.0
2011-05-06 15:45:00,7.72,7.75,7.72,7.73,945900.0,7.72,7.75,7.72,7.73,945900.0
2011-05-06 15:50:00,7.73,7.74,7.71,7.74,419100.0,7.73,7.74,7.71,7.74,419100.0
2011-05-06 15:55:00,7.73,7.74,7.71,7.72,827700.0,7.73,7.74,7.71,7.72,827700.0
2011-05-09 09:30:00,7.72,7.73,7.65,7.72,126400.0,7.72,7.73,7.65,7.72,126400.0
2011-05-09 09:35:00,7.71,7.71,7.69,7.71,36300.0,7.71,7.71,7.69,7.71,36300.0
2011-05-09 09:40:00,7.71,7.71,7.65,7.67,287800.0,7.71,7.71,7.65,7.67,287800.0
2011-05-09 09:45:00,7.68,7.7,7.67,7.67,189300.0,7.68,7.7,7.67,7.67,189300.0
2011-05-09 09:50:00,7.67,7.67,7.63,7.65,230200.0,7.67,7.67,7.63,7.65,230200.0
2011-05-09 09:55:00,7.65,7.66,7.64,7.65,143300.0,7.65,7.66,7.64,7.65,143300.0
2011-05-09 10:00:00,7.64,7.65,7.62,7.63,80300.0,7.64,7.65,7.62,7.63,80300.0
2011-05-09 10:05:00,7.62,7.63,7.61,7.62,300200.0,7.62,7.63,7.61,7.62,300200.0
2011-05-09 10:10:00,7.62,7.62,7.61,7.62,115100.0,7.62,7.62,7.61,7.62,115100.0
2011-05-09 10:15:00,7.62,7.63,7.61,7.62,128300.0,7.62,7.63,7.61,7.62,128300.0
2011-05-09 10:20:00,7.62,7.63,7.61,7.61,113100.0,7.62,7.63,7.61,7.61,113100.0
2011-05-09 10:25:00,7.62,7.63,7.61,7.62,86500.0,7.62,7.63,7.61,7.62,86500.0
2011-05-09 10:30:00,7.62,7.63,7.61,7.63,68100.0,7.62,7.63,7.61,7.63,68100.0
2011-05-09 10:35:00,7.63,7.64,7.62,7.63,44000.0,7.63,7.64,7.62,7.63,44000.0
2011-05-09 10:40:00,7.64,7.65,7.64,7.64,65800.0,7.64,7.65,7.64,7.64,65800.0
2011-05-09 10:45:00,7.65,7.65,7.64,7.65,39500.0,7.65,7.65,7.64,7.65,39500.0
2011-05-09 10:50:00,7.65,7.65,7.62,7.64,449300.0,7.65,7.65,7.62,7.64,449300.0
2011-05-09 10:55:00,7.64,7.65,7.63,7.64,60200.0,7.64,7.65,7.63,7.64,60200.0
2011-05-09 11:00:00,7.65,7.65,7.64,7.65,39100.0,7.65,7.65,7.64,7.65,39100.0
2011-05-09 11:05:00,7.65,7.65,7.64,7.64,34000.0,7.65,7.65,7.64,7.64,34000.0
2011-05-09 11:10:00,7.65,7.65,7.64,7.64,17000.0,7.65,7.65,7.64,7.64,17000.0
2011-05-09 11:15:00,7.65,7.65,7.64,7.65,19200.0,7.65,7.65,7.64,7.65,19200.0
2011-05-09 11:20:00,7.64,7.65,7.64,7.65,71600.0,7.64,7.65,7.64,7.65,71600.0
2011-05-09 11:25:00,7.64,7.65,7.63,7.64,263200.0,7.64,7.65,7.63,7.64,263200.0
2011-05-09 11:30:00,7.65,7.65,7.64,7.64,79700.0,7.65,7.65,7.64,7.64,79700.0
2011-05-09 11:35:00,7.65,7.65,7.64,7.64,19100.0,7.65,7.65,7.64,7.64,19100.0
2011-05-09 11:40:00,7.64,7.64,7.63,7.63,48700.0,7.64,7.64,7.63,7.63,48700.0
2011-05-09 11:45:00,7.63,7.64,7.63,7.63,24700.0,7.63,7.64,7.63,7.63,24700.0
2011-05-09 11:50:00,7.63,7.64,7.63,7.64,32200.0,7.63,7.64,7.63,7.64,32200.0
2011-05-09 11:55:00,7.64,7.64,7.63,7.63,53200.0,7.64,7.64,7.63,7.63,53200.0
2011-05-09 12:00:00,7.63,7.64,7.63,7.64,41900.0,7.63,7.64,7.63,7.64,41900.0
2011-05-09 12:05:00,7.64,7.65,7.63,7.65,156000.0,7.64,7.65,7.63,7.65,156000.0
2011-05-09 12:10:00,7.65,7.65,7.63,7.63,272900.0,7.65,7.65,7.63,7.63,272900.0
2011-05-09 12:15:00,7.64,7.64,7.63,7.63,59400.0,7.64,7.64,7.63,7.63,59400.0
2011-05-09 12:20:00,7.64,7.64,7.63,7.64,30300.0,7.64,7.64,7.63,7.64,30300.0
2011-05-09 12:25:00,7.64,7.64,7.63,7.63,63500.0,7.64,7.64,7.63,7.63,63500.0
2011-05-09 12:30:00,7.64,7.64,7.63,7.64,16100.0,7.64,7.64,7.63,7.64,16100.0
2011-05-09 12:35:00,7.64,7.64,7.63,7.64,18000.0,7.64,7.64,7.63,7.64,18000.0
2011-05-09 12:40:00,7.64,7.65,7.63,7.65,118000.0,7.64,7.65,7.63,7.65,118000.0
2011-05-09 12:45:00,7.65,7.67,7.65,7.67,152900.0,7.65,7.67,7.65,7.67,152900.0
2011-05-09 12:50:00,7.67,7.68,7.66,7.67,57300.0,7.67,7.68,7.66,7.67,57300.0
2011-05-09 12:55:00,7.67,7.68,7.67,7.68,36900.0,7.67,7.68,7.67,7.68,36900.0
2011-05-09 13:00:00,7.67,7.69,7.67,7.69,36400.0,7.67,7.69,7.67,7.69,36400.0
2011-05-09 13:05:00,7.68,7.69,7.67,7.68,46600.0,7.68,7.69,7.67,7.68,46600.0
2011-05-09 13:10:00,7.68,7.68,7.67,7.68,40300.0,7.68,7.68,7.67,7.68,40300.0
2011-05-09 13:15:00,7.68,7.68,7.67,7.67,26900.0,7.68,7.68,7.67,7.67,26900.0
2011-05-09 13:20:00,7.67,7.68,7.67,7.67,48900.0,7.67,7.68,7.67,7.67,48900.0
2011-05-09 13:25:00,7.68,7.68,7.67,7.67,8900.0,7.68,7.68,7.67,7.67,8900.0
2011-05-09 13:30:00,7.68,7.68,7.67,7.68,25600.0,7.68,7.68,7.67,7.68,25600.0
2011-05-09 13:35:00,7.68,7.68,7.67,7.67,81500.0,7.68,7.68,7.67,7.67,81500.0
2011-05-09 13:40:00,7.67,7.68,7.67,7.67,11700.0,7.67,7.68,7.67,7.67,11700.0
2011-05-09 13:45:00,7.68,7.68,7.67,7.68,8000.0,7.68,7.68,7.67,7.68,8000.0
2011-05-09 13:50:00,7.67,7.68,7.67,7.67,15400.0,7.67,7.68,7.67,7.67,15400.0
2011-05-09 13:55:00,7.67,7.68,7.67,7.68,10900.0,7.67,7.68,7.67,7.68,10900.0
2011-05-09 14:00:00,7.67,7.68,7.67,7.67,8700.0,7.67,7.68,7.67,7.67,8700.0
2011-05-09 14:05:00,7.67,7.68,7.67,7.67,13800.0,7.67,7.68,7.67,7.67,13800.0
2011-05-09 14:10:00,7.67,7.68,7.67,7.67,14000.0,7.67,7.68,7.67,7.67,14000.0
2011-05-09 14:15:00,7.67,7.68,7.66,7.66,106500.0,7.67,7.68,7.66,7.66,106500.0
2011-05-09 14:20:00,7.66,7.67,7.65,7.66,168700.0,7.66,7.67,7.65,7.66,168700.0
2011-05-09 14:25:00,7.66,7.67,7.66,7.66,10700.0,7.66,7.67,7.66,7.66,10700.0
2011-05-09 14:30:00,7.67,7.68,7.66,7.67,71000.0,7.67,7.68,7.66,7.67,71000.0
2011-05-09 14:35:00,7.67,7.67,7.66,7.66,50100.0,7.67,7.67,7.66,7.66,50100.0
2011-05-09 14:40:00,7.67,7.67,7.65,7.65,439700.0,7.67,7.67,7.65,7.65,439700.0
2011-05-09 14:45:00,7.65,7.66,7.63,7.64,88500.0,7.65,7.66,7.63,7.64,88500.0
2011-05-09 14:50:00,7.64,7.64,7.63,7.64,25300.0,7.64,7.64,7.63,7.64,25300.0
2011-05-09 14:55:00,7.64,7.64,7.63,7.64,23300.0,7.64,7.64,7.63,7.64,23300.0
2011-05-09 15:00:00,7.63,7.64,7.62,7.63,124900.0,7.63,7.64,7.62,7.63,124900.0
2011-05-09 15:05:00,7.62,7.63,7.6,7.63,445900.0,7.62,7.63,7.6,7.63,445900.0
2011-05-09 15:10:00,7.63,7.64,7.62,7.64,64600.0,7.63,7.64,7.62,7.64,64600.0
2011-05-09 15:15:00,7.64,7.66,7.64,7.66,155100.0,7.64,7.66,7.64,7.66,155100.0
2011-05-09 15:20:00,7.66,7.68,7.65,7.67,367100.0,7.66,7.68,7.65,7.67,367100.0
2011-05-09 15:25:00,7.67,7.68,7.67,7.68,118200.0,7.67,7.68,7.67,7.68,118200.0
2011-05-09 15:30:00,7.68,7.68,7.67,7.68,310600.0,7.68,7.68,7.67,7.68,310600.0
2011-05-09 15:35:00,7.68,7.71,7.67,7.7,1276600.0,7.68,7.71,7.67,7.7,1276600.0
2011-05-09 15:40:00,7.7,7.72,7.69,7.7,305100.0,7.7,7.72,7.69,7.7,305100.0
2011-05-09 15:45:00,7.7,7.74,7.7,7.73,459400.0,7.7,7.74,7.7,7.73,459400.0
2011-05-09 15:50:00,7.73,7.73,7.71,7.71,418100.0,7.73,7.73,7.71,7.71,418100.0
2011-05-09 15:55:00,7.71,7.72,7.7,7.72,586800.0,7.71,7.72,7.7,7.72,586800.0
2011-05-10 09:30:00,7.76,7.84,7.76,7.82,346900.0,7.76,7.84,7.76,7.82,346900.0
2011-05-10 09:35:00,7.83,7.84,7.8,7.81,89700.0,7.83,7.84,7.8,7.81,89700.0
2011-05-10 09:40:00,7.81,7.82,7.8,7.8,255600.0,7.81,7.82,7.8,7.8,255600.0
2011-05-10 09:45:00,7.8,7.83,7.79,7.82,532400.0,7.8,7.83,7.79,7.82,532400.0
2011-05-10 09:50:00,7.82,7.82,7.8,7.8,444500.0,7.82,7.82,7.8,7.8,444500.0
2011-05-10 09:55:00,7.8,7.88,7.8,7.86,358700.0,7.8,7.88,7.8,7.86,358700.0
2011-05-10 10:00:00,7.86,7.87,7.82,7.83,910400.0,7.86,7.87,7.82,7.83,910400.0
2011-05-10 10:05:00,7.83,7.85,7.81,7.83,362200.0,7.83,7.85,7.81,7.83,362200.0
2011-05-10 10:10:00,7.83,7.83,7.81,7.81,71400.0,7.83,7.83,7.81,7.81,71400.0
2011-05-10 10:15:00,7.82,7.82,7.77,7.77,171900.0,7.82,7.82,7.77,7.77,171900.0
2011-05-10 10:20:00,7.78,7.8,7.76,7.78,182200.0,7.78,7.8,7.76,7.78,182200.0
2011-05-10 10:25:00,7.77,7.8,7.77,7.8,93700.0,7.77,7.8,7.77,7.8,93700.0
2011-05-10 10:30:00,7.8,7.81,7.79,7.81,84900.0,7.8,7.81,7.79,7.81,84900.0
2011-05-10 10:35:00,7.81,7.81,7.8,7.81,22700.0,7.81,7.81,7.8,7.81,22700.0
2011-05-10 10:40:00,7.81,7.82,7.8,7.82,36800.0,7.81,7.82,7.8,7.82,36800.0
2011-05-10 10:45:00,7.82,7.83,7.79,7.8,1036100.0,7.82,7.83,7.79,7.8,1036100.0
2011-05-10 10:50:00,7.79,7.8,7.41,7.42,5060400.0,7.79,7.8,7.41,7.42,5060400.0
2011-05-10 10:55:00,7.43,7.43,6.9,6.9,8036400.0,7.43,7.43,6.9,6.9,8036400.0
2011-05-10 11:00:00,6.89,7.08,6.88,6.98,8509000.0,6.89,7.08,6.88,6.98,8509000.0
2011-05-10 11:05:00,6.98,7.14,6.97,7.12,7572500.0,6.98,7.14,6.97,7.12,7572500.0
2011-05-10 11:10:00,7.11,7.12,6.97,7.07,5270600.0,7.11,7.12,6.97,7.07,5270600.0
2011-05-10 11:15:00,7.07,7.15,7.06,7.14,4297700.0,7.07,7.15,7.06,7.14,4297700.0
2011-05-10 11:20:00,7.13,7.14,7.05,7.06,2248600.0,7.13,7.14,7.05,7.06,2248600.0
2011-05-10 11:25:00,7.06,7.1,7.04,7.08,4055100.0,7.06,7.1,7.04,7.08,4055100.0
2011-05-10 11:30:00,7.08,7.11,7.03,7.06,2707900.0,7.08,7.11,7.03,7.06,2707900.0
2011-05-10 11:35:00,7.06,7.07,6.98,7.01,2371200.0,7.06,7.07,6.98,7.01,2371200.0
2011-05-10 11:40:00,7.0,7.03,6.98,6.99,1749000.0,7.0,7.03,6.98,6.99,1749000.0
2011-05-10 11:45:00,6.99,7.01,6.95,6.97,1534300.0,6.99,7.01,6.95,6.97,1534300.0
2011-05-10 11:50:00,6.96,7.01,6.96,6.99,2588000.0,6.96,7.01,6.96,6.99,2588000.0
2011-05-10 11:55:00,6.99,7.01,6.96,7.01,1183000.0,6.99,7.01,6.96,7.01,1183000.0
2011-05-10 12:00:00,7.0,7.01,6.98,6.98,1311400.0,7.0,7.01,6.98,6.98,1311400.0
2011-05-10 12:05:00,6.99,6.99,6.92,6.95,1603000.0,6.99,6.99,6.92,6.95,1603000.0
2011-05-10 12:10:00,6.95,6.95,6.93,6.93,533500.0,6.95,6.95,6.93,6.93,533500.0
2011-05-10 12:15:00,6.93,6.93,6.87,6.92,1881700.0,6.93,6.93,6.87,6.92,1881700.0
2011-05-10 12:20:00,6.92,6.95,6.91,6.93,951100.0,6.92,6.95,6.91,6.93,951100.0
2011-05-10 12:25:00,6.94,6.95,6.93,6.95,720400.0,6.94,6.95,6.93,6.95,720400.0
2011-05-10 12:30:00,6.95,6.95,6.94,6.95,584400.0,6.95,6.95,6.94,6.95,584400.0
2011-05-10 12:35:00,6.95,6.97,6.94,6.97,650300.0,6.95,6.97,6.94,6.97,650300.0
2011-05-10 12:40:00,6.97,6.97,6.93,6.94,565600.0,6.97,6.97,6.93,6.94,565600.0
2011-05-10 12:45:00,6.94,6.95,6.93,6.95,653200.0,6.94,6.95,6.93,6.95,653200.0
2011-05-10 12:50:00,6.95,6.96,6.93,6.96,342500.0,6.95,6.96,6.93,6.96,342500.0
2011-05-10 12:55:00,6.96,6.96,6.95,6.96,694500.0,6.96,6.96,6.95,6.96,694500.0
2011-05-10 13:00:00,6.96,7.0,6.95,7.0,1650500.0,6.96,7.0,6.95,7.0,1650500.0
2011-05-10 13:05:00,7.0,7.0,6.98,6.99,706500.0,7.0,7.0,6.98,6.99,706500.0
2011-05-10 13:10:00,7.0,7.0,6.99,7.0,459200.0,7.0,7.0,6.99,7.0,459200.0
2011-05-10 13:15:00,7.0,7.01,6.99,6.99,798200.0,7.0,7.01,6.99,6.99,798200.0
2011-05-10 13:20:00,6.99,7.0,6.96,6.96,506500.0,6.99,7.0,6.96,6.96,506500.0
2011-05-10 13:25:00,6.97,6.98,6.96,6.98,294800.0,6.97,6.98,6.96,6.98,294800.0
2011-05-10 13:30:00,6.97,6.98,6.96,6.96,553100.0,6.97,6.98,6.96,6.96,553100.0
2011-05-10 13:35:00,6.96,6.97,6.96,6.96,391700.0,6.96,6.97,6.96,6.96,391700.0
2011-05-10 13:40:00,6.96,6.97,6.91,6.91,474500.0,6.96,6.97,6.91,6.91,474500.0
2011-05-10 13:45:00,6.91,6.92,6.9,6.9,336900.0,6.91,6.92,6.9,6.9,336900.0
2011-05-10 13:50:00,6.9,6.91,6.86,6.87,862400.0,6.9,6.91,6.86,6.87,862400.0
2011-05-10 13:55:00,6.87,6.94,6.86,6.94,1172800.0,6.87,6.94,6.86,6.94,1172800.0
2011-05-10 14:00:00,6.94,6.94,6.93,6.94,398700.0,6.94,6.94,6.93,6.94,398700.0
2011-05-10 14:05:00,6.93,6.94,6.93,6.93,199000.0,6.93,6.94,6.93,6.93,199000.0
2011-05-10 14:10:00,6.94,6.97,6.93,6.95,1055200.0,6.94,6.97,6.93,6.95,1055200.0
2011-05-10 14:15:00,6.95,6.97,6.94,6.97,739600.0,6.95,6.97,6.94,6.97,739600.0
2011-05-10 14:20:00,6.96,6.99,6.93,6.93,940100.0,6.96,6.99,6.93,6.93,940100.0
2011-05-10 14:25:00,6.94,6.95,6.93,6.95,318000.0,6.94,6.95,6.93,6.95,318000.0
2011-05-10 14:30:00,6.95,6.98,6.94,6.98,1639000.0,6.95,6.98,6.94,6.98,1639000.0
2011-05-10 14:35:00,6.98,7.01,6.97,6.99,2506800.0,6.98,7.01,6.97,6.99,2506800.0
2011-05-10 14:40:00,6.99,7.01,6.98,7.0,2406100.0,6.99,7.01,6.98,7.0,2406100.0
2011-05-10 14:45:00,7.0,7.05,7.0,7.01,1914900.0,7.0,7.05,7.0,7.01,1914900.0
2011-05-10 14:50:00,7.02,7.02,7.0,7.0,852200.0,7.02,7.02,7.0,7.0,852200.0
2011-05-10 14:55:00,7.01,7.1,7.0,7.08,3532300.0,7.01,7.1,7.0,7.08,3532300.0
2011-05-10 15:00:00,7.08,7.09,6.99,6.99,1610800.0,7.08,7.09,6.99,6.99,1610800.0
2011-05-10 15:05:00,7.0,7.05,6.99,7.03,1091900.0,7.0,7.05,6.99,7.03,1091900.0
2011-05-10 15:10:00,7.03,7.08,7.02,7.06,1396100.0,7.03,7.08,7.02,7.06,1396100.0
2011-05-10 15:15:00,7.07,7.08,7.04,7.08,1037200.0,7.07,7.08,7.04,7.08,1037200.0
2011-05-10 15:20:00,7.08,7.08,6.99,7.01,1186200.0,7.08,7.08,6.99,7.01,1186200.0
2011-05-10 15:25:00,7.01,7.04,7.0,7.03,950900.0,7.01,7.04,7.0,7.03,950900.0
2011-05-10 15:30:00,7.03,7.1,7.02,7.08,2416800.0,7.03,7.1,7.02,7.08,2416800.0
2011-05-10 15:35:00,7.07,7.08,7.04,7.06,597100.0,7.07,7.08,7.04,7.06,597100.0
2011-05-10 15:40:00,7.05,7.06,7.04,7.04,666100.0,7.05,7.06,7.04,7.04,666100.0
2011-05-10 15:45:00,7.05,7.05,7.01,7.01,1734400.0,7.05,7.05,7.01,7.01,1734400.0
2011-05-10 15:50:00,7.01,7.02,6.98,6.99,1211600.0,7.01,7.02,6.98,6.99,1211600.0
2011-05-10 15:55:00,6.98,7.06,6.98,7.04,7029200.0,6.98,7.06,6.98,7.04,7029200.0
2011-05-11 09:30:00,7.07,7.13,7.05,7.1,1616700.0,7.07,7.13,7.05,7.1,1616700.0
2011-05-11 09:35:00,7.11,7.13,7.1,7.13,940000.0,7.11,7.13,7.1,7.13,940000.0
2011-05-11 09:40:00,7.13,7.13,7.1,7.11,1109900.0,7.13,7.13,7.1,7.11,1109900.0
2011-05-11 09:45:00,7.11,7.12,7.1,7.11,573900.0,7.11,7.12,7.1,7.11,573900.0
2011-05-11 09:50:00,7.11,7.15,7.1,7.13,1487100.0,7.11,7.15,7.1,7.13,1487100.0
2011-05-11 09:55:00,7.14,7.19,7.13,7.16,1688400.0,7.14,7.19,7.13,7.16,1688400.0
2011-05-11 10:00:00,7.16,7.17,7.14,7.15,723500.0,7.16,7.17,7.14,7.15,723500.0
2011-05-11 10:05:00,7.15,7.15,7.14,7.14,800400.0,7.15,7.15,7.14,7.14,800400.0
2011-05-11 10:10:00,7.14,7.15,7.13,7.14,622700.0,7.14,7.15,7.13,7.14,622700.0
2011-05-11 10:15:00,7.14,7.15,7.13,7.15,502600.0,7.14,7.15,7.13,7.15,502600.0
2011-05-11 10:20:00,7.15,7.16,7.14,7.16,581600.0,7.15,7.16,7.14,7.16,581600.0
2011-05-11 10:25:00,7.16,7.17,7.15,7.17,404700.0,7.16,7.17,7.15,7.17,404700.0
2011-05-11 10:30:00,7.17,7.18,7.16,7.18,563300.0,7.17,7.18,7.16,7.18,563300.0
2011-05-11 10:35:00,7.18,7.18,7.13,7.13,677200.0,7.18,7.18,7.13,7.13,677200.0
2011-05-11 10:40:00,7.14,7.15,7.13,7.14,367800.0,7.14,7.15,7.13,7.14,367800.0
2011-05-11 10:45:00,7.14,7.16,7.14,7.15,348800.0,7.14,7.16,7.14,7.15,348800.0
2011-05-11 10:50:00,7.15,7.16,7.15,7.16,342100.0,7.15,7.16,7.15,7.16,342100.0
2011-05-11 10:55:00,7.15,7.16,7.15,7.16,201700.0,7.15,7.16,7.15,7.16,201700.0
2011-05-11 11:00:00,7.16,7.16,7.15,7.16,266300.0,7.16,7.16,7.15,7.16,266300.0
2011-05-11 11:05:00,7.16,7.16,7.14,7.15,1254100.0,7.16,7.16,7.14,7.15,1254100.0
2011-05-11 11:10:00,7.15,7.16,7.15,7.16,206700.0,7.15,7.16,7.15,7.16,206700.0
2011-05-11 11:15:00,7.16,7.16,7.15,7.15,147200.0,7.16,7.16,7.15,7.15,147200.0
2011-05-11 11:20:00,7.15,7.19,7.15,7.18,457800.0,7.15,7.19,7.15,7.18,457800.0
2011-05-11 11:25:00,7.19,7.2,7.17,7.2,1254000.0,7.19,7.2,7.17,7.2,1254000.0
2011-05-11 11:30:00,7.2,7.21,7.18,7.19,489000.0,7.2,7.21,7.18,7.19,489000.0
2011-05-11 11:35:00,7.18,7.19,7.1,7.11,1250400.0,7.18,7.19,7.1,7.11,1250400.0
2011-05-11 11:40:00,7.11,7.13,7.11,7.12,460400.0,7.11,7.13,7.11,7.12,460400.0
2011-05-11 11:45:00,7.12,7.12,7.1,7.11,796500.0,7.12,7.12,7.1,7.11,796500.0
2011-05-11 11:50:00,7.11,7.14,7.1,7.14,623500.0,7.11,7.14,7.1,7.14,623500.0
2011-05-11 11:55:00,7.14,7.14,7.08,7.09,547500.0,7.14,7.14,7.08,7.09,547500.0
2011-05-11 12:00:00,7.09,7.09,7.08,7.09,244200.0,7.09,7.09,7.08,7.09,244200.0
2011-05-11 12:05:00,7.09,7.09,7.06,7.08,273100.0,7.09,7.09,7.06,7.08,273100.0
2011-05-11 12:10:00,7.08,7.08,7.05,7.05,214000.0,7.08,7.08,7.05,7.05,214000.0
2011-05-11 12:15:00,7.06,7.06,7.03,7.04,223700.0,7.06,7.06,7.03,7.04,223700.0
2011-05-11 12:20:00,7.03,7.04,7.02,7.03,496600.0,7.03,7.04,7.02,7.03,496600.0
2011-05-11 12:25:00,7.03,7.04,7.02,7.02,527500.0,7.03,7.04,7.02,7.02,527500.0
2011-05-11 12:30:00,7.03,7.03,6.98,6.99,818800.0,7.03,7.03,6.98,6.99,818800.0
2011-05-11 12:35:00,6.99,7.0,6.96,6.99,864400.0,6.99,7.0,6.96,6.99,864400.0
2011-05-11 12:40:00,6.99,7.0,6.98,6.99,169600.0,6.99,7.0,6.98,6.99,169600.0
2011-05-11 12:45:00,6.99,7.0,6.98,7.0,405600.0,6.99,7.0,6.98,7.0,405600.0
2011-05-11 12:50:00,7.0,7.0,6.99,7.0,276700.0,7.0,7.0,6.99,7.0,276700.0
2011-05-11 12:55:00,7.0,7.0,6.99,7.0,194400.0,7.0,7.0,6.99,7.0,194400.0
2011-05-11 13:00:00,7.0,7.0,6.99,7.0,295800.0,7.0,7.0,6.99,7.0,295800.0
2011-05-11 13:05:00,7.0,7.0,6.99,7.0,256100.0,7.0,7.0,6.99,7.0,256100.0
2011-05-11 13:10:00,7.0,7.0,6.99,7.0,63500.0,7.0,7.0,6.99,7.0,63500.0
2011-05-11 13:15:00,7.0,7.0,6.99,6.99,168900.0,7.0,7.0,6.99,6.99,168900.0
2011-05-11 13:20:00,7.0,7.0,6.99,7.0,290500.0,7.0,7.0,6.99,7.0,290500.0
2011-05-11 13:25:00,7.0,7.0,6.99,7.0,184700.0,7.0,7.0,6.99,7.0,184700.0
2011-05-11 13:30:00,7.0,7.0,6.99,7.0,207600.0,7.0,7.0,6.99,7.0,207600.0
2011-05-11 13:35:00,7.0,7.0,6.99,7.0,220100.0,7.0,7.0,6.99,7.0,220100.0
2011-05-11 13:40:00,7.0,7.02,6.99,7.02,280800.0,7.0,7.02,6.99,7.02,280800.0
2011-05-11 13:45:00,7.02,7.02,7.01,7.02,178800.0,7.02,7.02,7.01,7.02,178800.0
2011-05-11 13:50:00,7.02,7.02,7.01,7.02,157900.0,7.02,7.02,7.01,7.02,157900.0
2011-05-11 13:55:00,7.01,7.02,7.0,7.0,615900.0,7.01,7.02,7.0,7.0,615900.0
2011-05-11 14:00:00,7.0,7.01,7.0,7.01,277500.0,7.0,7.01,7.0,7.01,277500.0
2011-05-11 14:05:00,7.01,7.01,6.99,6.99,288500.0,7.01,7.01,6.99,6.99,288500.0
2011-05-11 14:10:00,6.99,7.0,6.99,7.0,171600.0,6.99,7.0,6.99,7.0,171600.0
2011-05-11 14:15:00,7.0,7.01,6.99,7.0,191300.0,7.0,7.01,6.99,7.0,191300.0
2011-05-11 14:20:00,7.0,7.02,7.0,7.02,631500.0,7.0,7.02,7.0,7.02,631500.0
2011-05-11 14:25:00,7.02,7.04,7.0,7.04,593200.0,7.02,7.04,7.0,7.04,593200.0
2011-05-11 14:30:00,7.04,7.04,7.02,7.03,260800.0,7.04,7.04,7.02,7.03,260800.0
2011-05-11 14:35:00,7.03,7.04,7.02,7.04,378400.0,7.03,7.04,7.02,7.04,378400.0
2011-05-11 14:40:00,7.04,7.05,7.04,7.05,434700.0,7.04,7.05,7.04,7.05,434700.0
2011-05-11 14:45:00,7.04,7.05,7.03,7.04,661200.0,7.04,7.05,7.03,7.04,661200.0
2011-05-11 14:50:00,7.04,7.04,7.03,7.04,27000.0,7.04,7.04,7.03,7.04,27000.0
2011-05-11 14:55:00,7.03,7.04,7.03,7.04,43700.0,7.03,7.04,7.03,7.04,43700.0
2011-05-11 15:00:00,7.04,7.04,7.03,7.04,49300.0,7.04,7.04,7.03,7.04,49300.0
2011-05-11 15:05:00,7.03,7.04,7.03,7.04,186700.0,7.03,7.04,7.03,7.04,186700.0
2011-05-11 15:10:00,7.03,7.04,7.03,7.04,446400.0,7.03,7.04,7.03,7.04,446400.0
2011-05-11 15:15:00,7.03,7.04,7.03,7.03,293200.0,7.03,7.04,7.03,7.03,293200.0
2011-05-11 15:20:00,7.04,7.04,7.03,7.04,241400.0,7.04,7.04,7.03,7.04,241400.0
2011-05-11 15:25:00,7.04,7.04,7.03,7.03,195300.0,7.04,7.04,7.03,7.03,195300.0
2011-05-11 15:30:00,7.04,7.04,7.03,7.04,339000.0,7.04,7.04,7.03,7.04,339000.0
2011-05-11 15:35:00,7.04,7.04,7.03,7.04,202900.0,7.04,7.04,7.03,7.04,202900.0
2011-05-11 15:40:00,7.03,7.04,7.03,7.03,279800.0,7.03,7.04,7.03,7.03,279800.0
2011-05-11 15:45:00,7.04,7.04,7.03,7.04,321000.0,7.04,7.04,7.03,7.04,321000.0
2011-05-11 15:50:00,7.04,7.04,7.02,7.03,1326800.0,7.04,7.04,7.02,7.03,1326800.0
2011-05-11 15:55:00,7.02,7.04,7.01,7.02,2438300.0,7.02,7.04,7.01,7.02,2438300.0
2011-05-12 09:30:00,6.98,7.01,6.96,6.97,341700.0,6.98,7.01,6.96,6.97,341700.0
2011-05-12 09:35:00,6.97,6.97,6.92,6.93,412200.0,6.97,6.97,6.92,6.93,412200.0
2011-05-12 09:40:00,6.94,6.95,6.89,6.91,586500.0,6.94,6.95,6.89,6.91,586500.0
2011-05-12 09:45:00,6.92,6.92,6.9,6.91,556100.0,6.92,6.92,6.9,6.91,556100.0
2011-05-12 09:50:00,6.92,6.92,6.9,6.91,1019600.0,6.92,6.92,6.9,6.91,1019600.0
2011-05-12 09:55:00,6.9,6.93,6.9,6.91,661900.0,6.9,6.93,6.9,6.91,661900.0
2011-05-12 10:00:00,6.92,6.92,6.88,6.88,494200.0,6.92,6.92,6.88,6.88,494200.0
2011-05-12 10:05:00,6.88,6.91,6.86,6.91,569900.0,6.88,6.91,6.86,6.91,569900.0
2011-05-12 10:10:00,6.91,6.91,6.89,6.91,394900.0,6.91,6.91,6.89,6.91,394900.0
2011-05-12 10:15:00,6.91,6.92,6.89,6.91,747300.0,6.91,6.92,6.89,6.91,747300.0
2011-05-12 10:20:00,6.91,6.91,6.9,6.91,93900.0,6.91,6.91,6.9,6.91,93900.0
2011-05-12 10:25:00,6.91,6.92,6.9,6.9,553400.0,6.91,6.92,6.9,6.9,553400.0
2011-05-12 10:30:00,6.9,6.92,6.9,6.92,653700.0,6.9,6.92,6.9,6.92,653700.0
2011-05-12 10:35:00,6.92,6.92,6.88,6.88,305300.0,6.92,6.92,6.88,6.88,305300.0
2011-05-12 10:40:00,6.88,6.91,6.87,6.91,180400.0,6.88,6.91,6.87,6.91,180400.0
2011-05-12 10:45:00,6.91,6.91,6.9,6.91,63100.0,6.91,6.91,6.9,6.91,63100.0
2011-05-12 10:50:00,6.91,6.91,6.87,6.89,409000.0,6.91,6.91,6.87,6.89,409000.0
2011-05-12 10:55:00,6.88,6.91,6.87,6.9,224100.0,6.88,6.91,6.87,6.9,224100.0
2011-05-12 11:00:00,6.89,6.91,6.89,6.91,216500.0,6.89,6.91,6.89,6.91,216500.0
2011-05-12 11:05:00,6.91,6.91,6.9,6.9,55400.0,6.91,6.91,6.9,6.9,55400.0
2011-05-12 11:10:00,6.91,6.92,6.9,6.91,349000.0,6.91,6.92,6.9,6.91,349000.0
2011-05-12 11:15:00,6.9,6.92,6.9,6.91,156000.0,6.9,6.92,6.9,6.91,156000.0
2011-05-12 11:20:00,6.91,6.92,6.9,6.9,283900.0,6.91,6.92,6.9,6.9,283900.0
2011-05-12 11:25:00,6.91,6.92,6.9,6.91,322200.0,6.91,6.92,6.9,6.91,322200.0
2011-05-12 11:30:00,6.92,6.92,6.9,6.91,342200.0,6.92,6.92,6.9,6.91,342200.0
2011-05-12 11:35:00,6.91,6.92,6.9,6.91,229200.0,6.91,6.92,6.9,6.91,229200.0
2011-05-12 11:40:00,6.91,6.91,6.9,6.91,198500.0,6.91,6.91,6.9,6.91,198500.0
2011-05-12 11:45:00,6.91,6.91,6.9,6.91,96100.0,6.91,6.91,6.9,6.91,96100.0
2011-05-12 11:50:00,6.91,6.91,6.9,6.91,200500.0,6.91,6.91,6.9,6.91,200500.0
2011-05-12 11:55:00,6.91,6.91,6.9,6.91,59400.0,6.91,6.91,6.9,6.91,59400.0
2011-05-12 12:00:00,6.91,6.92,6.9,6.9,330200.0,6.91,6.92,6.9,6.9,330200.0
2011-05-12 12:05:00,6.9,6.91,6.9,6.91,42300.0,6.9,6.91,6.9,6.91,42300.0
2011-05-12 12:10:00,6.91,6.91,6.89,6.9,272100.0,6.91,6.91,6.89,6.9,272100.0
2011-05-12 12:15:00,6.9,6.9,6.89,6.9,55700.0,6.9,6.9,6.89,6.9,55700.0
2011-05-12 12:20:00,6.9,6.9,6.89,6.9,66600.0,6.9,6.9,6.89,6.9,66600.0
2011-05-12 12:25:00,6.9,6.9,6.89,6.9,90100.0,6.9,6.9,6.89,6.9,90100.0
2011-05-12 12:30:00,6.9,6.9,6.89,6.9,97900.0,6.9,6.9,6.89,6.9,97900.0
2011-05-12 12:35:00,6.9,6.9,6.89,6.9,54800.0,6.9,6.9,6.89,6.9,54800.0
2011-05-12 12:40:00,6.9,6.9,6.89,6.9,51700.0,6.9,6.9,6.89,6.9,51700.0
2011-05-12 12:45:00,6.9,6.9,6.89,6.89,49600.0,6.9,6.9,6.89,6.89,49600.0
2011-05-12 12:50:00,6.9,6.9,6.89,6.9,152400.0,6.9,6.9,6.89,6.9,152400.0
2011-05-12 12:55:00,6.9,6.91,6.89,6.9,824100.0,6.9,6.91,6.89,6.9,824100.0
2011-05-12 13:00:00,6.89,6.91,6.89,6.91,537800.0,6.89,6.91,6.89,6.91,537800.0
2011-05-12 13:05:00,6.91,6.92,6.89,6.91,511200.0,6.91,6.92,6.89,6.91,511200.0
2011-05-12 13:10:00,6.91,6.91,6.9,6.91,151900.0,6.91,6.91,6.9,6.91,151900.0
2011-05-12 13:15:00,6.91,6.93,6.91,6.92,217200.0,6.91,6.93,6.91,6.92,217200.0
2011-05-12 13:20:00,6.92,6.93,6.91,6.92,270500.0,6.92,6.93,6.91,6.92,270500.0
2011-05-12 13:25:00,6.92,6.93,6.91,6.92,315500.0,6.92,6.93,6.91,6.92,315500.0
2011-05-12 13:30:00,6.92,6.93,6.91,6.93,137800.0,6.92,6.93,6.91,6.93,137800.0
2011-05-12 13:35:00,6.92,6.93,6.91,6.92,128000.0,6.92,6.93,6.91,6.92,128000.0
2011-05-12 13:40:00,6.92,6.92,6.91,6.91,103000.0,6.92,6.92,6.91,6.91,103000.0
2011-05-12 13:45:00,6.92,6.92,6.91,6.92,50500.0,6.92,6.92,6.91,6.92,50500.0
2011-05-12 13:50:00,6.92,6.92,6.91,6.92,186600.0,6.92,6.92,6.91,6.92,186600.0
2011-05-12 13:55:00,6.92,6.92,6.91,6.92,170700.0,6.92,6.92,6.91,6.92,170700.0
2011-05-12 14:00:00,6.92,6.93,6.92,6.93,234000.0,6.92,6.93,6.92,6.93,234000.0
2011-05-12 14:05:00,6.92,6.93,6.92,6.92,96400.0,6.92,6.93,6.92,6.92,96400.0
2011-05-12 14:10:00,6.93,6.93,6.92,6.93,70500.0,6.93,6.93,6.92,6.93,70500.0
2011-05-12 14:15:00,6.93,6.93,6.92,6.92,68100.0,6.93,6.93,6.92,6.92,68100.0
2011-05-12 14:20:00,6.93,6.93,6.91,6.91,193600.0,6.93,6.93,6.91,6.91,193600.0
2011-05-12 14:25:00,6.92,6.92,6.9,6.91,231400.0,6.92,6.92,6.9,6.91,231400.0
2011-05-12 14:30:00,6.9,6.92,6.9,6.92,361000.0,6.9,6.92,6.9,6.92,361000.0
2011-05-12 14:35:00,6.92,6.92,6.91,6.92,134900.0,6.92,6.92,6.91,6.92,134900.0
2011-05-12 14:40:00,6.92,6.92,6.91,6.92,85500.0,6.92,6.92,6.91,6.92,85500.0
2011-05-12 14:45:00,6.92,6.92,6.91,6.92,113600.0,6.92,6.92,6.91,6.92,113600.0
2011-05-12 14:50:00,6.92,6.92,6.91,6.92,86900.0,6.92,6.92,6.91,6.92,86900.0
2011-05-12 14:55:00,6.92,6.92,6.91,6.92,84800.0,6.92,6.92,6.91,6.92,84800.0
2011-05-12 15:00:00,6.92,6.92,6.91,6.92,133200.0,6.92,6.92,6.91,6.92,133200.0
2011-05-12 15:05:00,6.92,6.92,6.89,6.89,609400.0,6.92,6.92,6.89,6.89,609400.0
2011-05-12 15:10:00,6.9,6.91,6.9,6.91,317400.0,6.9,6.91,6.9,6.91,317400.0
2011-05-12 15:15:00,6.91,6.91,6.9,6.91,295600.0,6.91,6.91,6.9,6.91,295600.0
2011-05-12 15:20:00,6.9,6.91,6.9,6.9,139800.0,6.9,6.91,6.9,6.9,139800.0
2011-05-12 15:25:00,6.91,6.91,6.89,6.9,879600.0,6.91,6.91,6.89,6.9,879600.0
2011-05-12 15:30:00,6.9,6.9,6.89,6.89,158500.0,6.9,6.9,6.89,6.89,158500.0
2011-05-12 15:35:00,6.9,6.9,6.89,6.9,168500.0,6.9,6.9,6.89,6.9,168500.0
2011-05-12 15:40:00,6.9,6.91,6.89,6.91,530300.0,6.9,6.91,6.89,6.91,530300.0
2011-05-12 15:45:00,6.91,6.91,6.9,6.91,585200.0,6.91,6.91,6.9,6.91,585200.0
2011-05-12 15:50:00,6.91,6.92,6.9,6.91,1806500.0,6.91,6.92,6.9,6.91,1806500.0
2011-05-12 15:55:00,6.91,6.91,6.9,6.91,1316700.0,6.91,6.91,6.9,6.91,1316700.0
2011-05-13 09:30:00,6.95,6.95,6.9,6.91,303100.0,6.95,6.95,6.9,6.91,303100.0
2011-05-13 09:35:00,6.91,6.92,6.9,6.92,114000.0,6.91,6.92,6.9,6.92,114000.0
2011-05-13 09:40:00,6.92,6.92,6.86,6.87,444700.0,6.92,6.92,6.86,6.87,444700.0
2011-05-13 09:45:00,6.87,6.89,6.85,6.85,644800.0,6.87,6.89,6.85,6.85,644800.0
2011-05-13 09:50:00,6.85,6.85,6.81,6.83,1040300.0,6.85,6.85,6.81,6.83,1040300.0
2011-05-13 09:55:00,6.83,6.86,6.81,6.81,557200.0,6.83,6.86,6.81,6.81,557200.0
2011-05-13 10:00:00,6.81,6.82,6.76,6.81,1057500.0,6.81,6.82,6.76,6.81,1057500.0
2011-05-13 10:05:00,6.81,6.84,6.79,6.81,923400.0,6.81,6.84,6.79,6.81,923400.0
2011-05-13 10:10:00,6.82,6.9,6.81,6.89,1007600.0,6.82,6.9,6.81,6.89,1007600.0
2011-05-13 10:15:00,6.89,6.91,6.84,6.9,1148900.0,6.89,6.91,6.84,6.9,1148900.0
2011-05-13 10:20:00,6.9,6.91,6.86,6.88,173000.0,6.9,6.91,6.86,6.88,173000.0
2011-05-13 10:25:00,6.88,6.9,6.88,6.89,243300.0,6.88,6.9,6.88,6.89,243300.0
2011-05-13 10:30:00,6.89,6.9,6.88,6.89,112400.0,6.89,6.9,6.88,6.89,112400.0
2011-05-13 10:35:00,6.9,6.9,6.89,6.9,91200.0,6.9,6.9,6.89,6.9,91200.0
2011-05-13 10:40:00,6.9,6.9,6.89,6.9,89900.0,6.9,6.9,6.89,6.9,89900.0
2011-05-13 10:45:00,6.89,6.92,6.89,6.91,363600.0,6.89,6.92,6.89,6.91,363600.0
2011-05-13 10:50:00,6.91,6.91,6.88,6.88,116500.0,6.91,6.91,6.88,6.88,116500.0
2011-05-13 10:55:00,6.88,6.89,6.86,6.87,241800.0,6.88,6.89,6.86,6.87,241800.0
2011-05-13 11:00:00,6.86,6.87,6.85,6.87,269700.0,6.86,6.87,6.85,6.87,269700.0
2011-05-13 11:05:00,6.87,6.9,6.87,6.88,255600.0,6.87,6.9,6.87,6.88,255600.0
2011-05-13 11:10:00,6.88,6.88,6.86,6.86,272200.0,6.88,6.88,6.86,6.86,272200.0
2011-05-13 11:15:00,6.87,6.87,6.85,6.85,118000.0,6.87,6.87,6.85,6.85,118000.0
2011-05-13 11:20:00,6.86,6.87,6.85,6.86,383600.0,6.86,6.87,6.85,6.86,383600.0
2011-05-13 11:25:00,6.86,6.86,6.84,6.86,384400.0,6.86,6.86,6.84,6.86,384400.0
2011-05-13 11:30:00,6.86,6.86,6.85,6.86,55600.0,6.86,6.86,6.85,6.86,55600.0
2011-05-13 11:35:00,6.86,6.86,6.85,6.85,170800.0,6.86,6.86,6.85,6.85,170800.0
2011-05-13 11:40:00,6.85,6.86,6.81,6.81,359500.0,6.85,6.86,6.81,6.81,359500.0
2011-05-13 11:45:00,6.81,6.82,6.81,6.82,123300.0,6.81,6.82,6.81,6.82,123300.0
2011-05-13 11:50:00,6.82,6.82,6.79,6.81,560300.0,6.82,6.82,6.79,6.81,560300.0
2011-05-13 11:55:00,6.81,6.81,6.79,6.79,215100.0,6.81,6.81,6.79,6.79,215100.0
2011-05-13 12:00:00,6.79,6.8,6.78,6.78,116700.0,6.79,6.8,6.78,6.78,116700.0
2011-05-13 12:05:00,6.78,6.8,6.78,6.8,164700.0,6.78,6.8,6.78,6.8,164700.0
2011-05-13 12:10:00,6.8,6.81,6.77,6.77,272900.0,6.8,6.81,6.77,6.77,272900.0
2011-05-13 12:15:00,6.78,6.78,6.77,6.78,115100.0,6.78,6.78,6.77,6.78,115100.0
2011-05-13 12:20:00,6.78,6.78,6.76,6.76,116000.0,6.78,6.78,6.76,6.76,116000.0
2011-05-13 12:25:00,6.76,6.79,6.76,6.78,261000.0,6.76,6.79,6.76,6.78,261000.0
2011-05-13 12:30:00,6.79,6.79,6.78,6.79,104200.0,6.79,6.79,6.78,6.79,104200.0
2011-05-13 12:35:00,6.79,6.79,6.77,6.78,294500.0,6.79,6.79,6.77,6.78,294500.0
2011-05-13 12:40:00,6.78,6.8,6.77,6.8,740900.0,6.78,6.8,6.77,6.8,740900.0
2011-05-13 12:45:00,6.8,6.81,6.77,6.77,529900.0,6.8,6.81,6.77,6.77,529900.0
2011-05-13 12:50:00,6.77,6.78,6.74,6.75,1063500.0,6.77,6.78,6.74,6.75,1063500.0
2011-05-13 12:55:00,6.75,6.76,6.75,6.76,34200.0,6.75,6.76,6.75,6.76,34200.0
2011-05-13 13:00:00,6.76,6.77,6.75,6.75,135700.0,6.76,6.77,6.75,6.75,135700.0
2011-05-13 13:05:00,6.76,6.76,6.74,6.74,200700.0,6.76,6.76,6.74,6.74,200700.0
2011-05-13 13:10:00,6.75,6.8,6.74,6.8,235100.0,6.75,6.8,6.74,6.8,235100.0
2011-05-13 13:15:00,6.8,6.8,6.77,6.77,321300.0,6.8,6.8,6.77,6.77,321300.0
2011-05-13 13:20:00,6.76,6.79,6.76,6.77,260600.0,6.76,6.79,6.76,6.77,260600.0
2011-05-13 13:25:00,6.78,6.78,6.77,6.78,132700.0,6.78,6.78,6.77,6.78,132700.0
2011-05-13 13:30:00,6.78,6.79,6.77,6.78,486600.0,6.78,6.79,6.77,6.78,486600.0
2011-05-13 13:35:00,6.79,6.79,6.73,6.75,1057600.0,6.79,6.79,6.73,6.75,1057600.0
2011-05-13 13:40:00,6.75,6.75,6.74,6.75,91800.0,6.75,6.75,6.74,6.75,91800.0
2011-05-13 13:45:00,6.75,6.75,6.74,6.75,163100.0,6.75,6.75,6.74,6.75,163100.0
2011-05-13 13:50:00,6.74,6.75,6.74,6.75,76000.0,6.74,6.75,6.74,6.75,76000.0
2011-05-13 13:55:00,6.75,6.75,6.71,6.71,827300.0,6.75,6.75,6.71,6.71,827300.0
2011-05-13 14:00:00,6.72,6.74,6.71,6.74,370100.0,6.72,6.74,6.71,6.74,370100.0
2011-05-13 14:05:00,6.74,6.75,6.73,6.74,162400.0,6.74,6.75,6.73,6.74,162400.0
2011-05-13 14:10:00,6.73,6.75,6.73,6.75,357700.0,6.73,6.75,6.73,6.75,357700.0
2011-05-13 14:15:00,6.75,6.75,6.74,6.75,87300.0,6.75,6.75,6.74,6.75,87300.0
2011-05-13 14:20:00,6.75,6.76,6.74,6.75,132000.0,6.75,6.76,6.74,6.75,132000.0
2011-05-13 14:25:00,6.76,6.77,6.75,6.76,310400.0,6.76,6.77,6.75,6.76,310400.0
2011-05-13 14:30:00,6.76,6.78,6.75,6.77,222600.0,6.76,6.78,6.75,6.77,222600.0
2011-05-13 14:35:00,6.78,6.78,6.75,6.78,282900.0,6.78,6.78,6.75,6.78,282900.0
2011-05-13 14:40:00,6.78,6.78,6.77,6.77,83400.0,6.78,6.78,6.77,6.77,83400.0
2011-05-13 14:45:00,6.78,6.78,6.76,6.77,135600.0,6.78,6.78,6.76,6.77,135600.0
2011-05-13 14:50:00,6.77,6.77,6.76,6.77,92000.0,6.77,6.77,6.76,6.77,92000.0
2011-05-13 14:55:00,6.77,6.77,6.76,6.77,53400.0,6.77,6.77,6.76,6.77,53400.0
2011-05-13 15:00:00,6.76,6.77,6.76,6.77,130100.0,6.76,6.77,6.76,6.77,130100.0
2011-05-13 15:05:00,6.77,6.78,6.76,6.76,1145800.0,6.77,6.78,6.76,6.76,1145800.0
2011-05-13 15:10:00,6.77,6.79,6.76,6.78,1193900.0,6.77,6.79,6.76,6.78,1193900.0
2011-05-13 15:15:00,6.78,6.8,6.77,6.78,1072200.0,6.78,6.8,6.77,6.78,1072200.0
2011-05-13 15:20:00,6.79,6.82,6.78,6.81,673900.0,6.79,6.82,6.78,6.81,673900.0
2011-05-13 15:25:00,6.82,6.82,6.8,6.82,569300.0,6.82,6.82,6.8,6.82,569300.0
2011-05-13 15:30:00,6.82,6.87,6.82,6.86,684200.0,6.82,6.87,6.82,6.86,684200.0
2011-05-13 15:35:00,6.87,6.87,6.83,6.86,450000.0,6.87,6.87,6.83,6.86,450000.0
2011-05-13 15:40:00,6.86,6.87,6.85,6.87,302800.0,6.86,6.87,6.85,6.87,302800.0
2011-05-13 15:45:00,6.87,6.87,6.84,6.84,453700.0,6.87,6.87,6.84,6.84,453700.0
2011-05-13 15:50:00,6.85,6.86,6.83,6.86,906300.0,6.85,6.86,6.83,6.86,906300.0
2011-05-13 15:55:00,6.86,6.87,6.83,6.84,888900.0,6.86,6.87,6.83,6.84,888900.0
2011-05-16 09:30:00,6.75,6.84,6.7,6.81,380500.0,6.75,6.84,6.7,6.81,380500.0
2011-05-16 09:35:00,6.81,6.87,6.81,6.87,145000.0,6.81,6.87,6.81,6.87,145000.0
2011-05-16 09:40:00,6.87,6.87,6.81,6.83,187800.0,6.87,6.87,6.81,6.83,187800.0
2011-05-16 09:45:00,6.83,6.84,6.79,6.79,129900.0,6.83,6.84,6.79,6.79,129900.0
2011-05-16 09:50:00,6.79,6.81,6.79,6.79,110000.0,6.79,6.81,6.79,6.79,110000.0
2011-05-16 09:55:00,6.79,6.8,6.77,6.77,190200.0,6.79,6.8,6.77,6.77,190200.0
2011-05-16 10:00:00,6.77,6.8,6.76,6.77,186800.0,6.77,6.8,6.76,6.77,186800.0
2011-05-16 10:05:00,6.77,6.78,6.75,6.78,182600.0,6.77,6.78,6.75,6.78,182600.0
2011-05-16 10:10:00,6.77,6.78,6.77,6.77,113800.0,6.77,6.78,6.77,6.77,113800.0
2011-05-16 10:15:00,6.78,6.78,6.75,6.78,211700.0,6.78,6.78,6.75,6.78,211700.0
2011-05-16 10:20:00,6.78,6.83,6.77,6.83,373000.0,6.78,6.83,6.77,6.83,373000.0
2011-05-16 10:25:00,6.83,6.83,6.78,6.79,169400.0,6.83,6.83,6.78,6.79,169400.0
2011-05-16 10:30:00,6.79,6.9,6.79,6.9,1416200.0,6.79,6.9,6.79,6.9,1416200.0
2011-05-16 10:35:00,6.89,6.91,6.86,6.9,1321100.0,6.89,6.91,6.86,6.9,1321100.0
2011-05-16 10:40:00,6.9,7.02,6.89,7.0,2064000.0,6.9,7.02,6.89,7.0,2064000.0
2011-05-16 10:45:00,7.0,7.01,6.95,6.96,1005900.0,7.0,7.01,6.95,6.96,1005900.0
2011-05-16 10:50:00,6.96,6.97,6.91,6.95,735500.0,6.96,6.97,6.91,6.95,735500.0
2011-05-16 10:55:00,6.96,6.97,6.93,6.93,355400.0,6.96,6.97,6.93,6.93,355400.0
2011-05-16 11:00:00,6.93,6.93,6.9,6.91,197300.0,6.93,6.93,6.9,6.91,197300.0
2011-05-16 11:05:00,6.91,6.91,6.89,6.9,194600.0,6.91,6.91,6.89,6.9,194600.0
2011-05-16 11:10:00,6.9,6.9,6.88,6.88,98600.0,6.9,6.9,6.88,6.88,98600.0
2011-05-16 11:15:00,6.88,6.89,6.86,6.88,110400.0,6.88,6.89,6.86,6.88,110400.0
2011-05-16 11:20:00,6.89,6.9,6.88,6.89,67500.0,6.89,6.9,6.88,6.89,67500.0
2011-05-16 11:25:00,6.89,6.89,6.87,6.88,59000.0,6.89,6.89,6.87,6.88,59000.0
2011-05-16 11:30:00,6.88,6.88,6.87,6.88,38300.0,6.88,6.88,6.87,6.88,38300.0
2011-05-16 11:35:00,6.88,6.9,6.88,6.9,84200.0,6.88,6.9,6.88,6.9,84200.0
2011-05-16 11:40:00,6.9,6.92,6.9,6.91,66900.0,6.9,6.92,6.9,6.91,66900.0
2011-05-16 11:45:00,6.92,6.92,6.88,6.9,107500.0,6.92,6.92,6.88,6.9,107500.0
2011-05-16 11:50:00,6.9,6.9,6.87,6.87,102600.0,6.9,6.9,6.87,6.87,102600.0
2011-05-16 11:55:00,6.87,6.89,6.87,6.87,105100.0,6.87,6.89,6.87,6.87,105100.0
2011-05-16 12:00:00,6.87,6.88,6.87,6.87,29000.0,6.87,6.88,6.87,6.87,29000.0
2011-05-16 12:05:00,6.88,6.88,6.86,6.87,61300.0,6.88,6.88,6.86,6.87,61300.0
2011-05-16 12:10:00,6.88,6.88,6.87,6.88,35800.0,6.88,6.88,6.87,6.88,35800.0
2011-05-16 12:15:00,6.88,6.89,6.87,6.88,33700.0,6.88,6.89,6.87,6.88,33700.0
2011-05-16 12:20:00,6.89,6.89,6.88,6.89,10600.0,6.89,6.89,6.88,6.89,10600.0
2011-05-16 12:25:00,6.89,6.89,6.88,6.88,37000.0,6.89,6.89,6.88,6.88,37000.0
2011-05-16 12:30:00,6.88,6.91,6.88,6.9,117100.0,6.88,6.91,6.88,6.9,117100.0
2011-05-16 12:35:00,6.9,6.91,6.9,6.91,15200.0,6.9,6.91,6.9,6.91,15200.0
2011-05-16 12:40:00,6.91,6.91,6.9,6.9,28900.0,6.91,6.91,6.9,6.9,28900.0
2011-05-16 12:45:00,6.9,6.91,6.87,6.88,121200.0,6.9,6.91,6.87,6.88,121200.0
2011-05-16 12:50:00,6.88,6.88,6.85,6.85,105000.0,6.88,6.88,6.85,6.85,105000.0
2011-05-16 12:55:00,6.86,6.86,6.85,6.85,34000.0,6.86,6.86,6.85,6.85,34000.0
2011-05-16 13:00:00,6.86,6.86,6.84,6.85,68300.0,6.86,6.86,6.84,6.85,68300.0
2011-05-16 13:05:00,6.85,6.85,6.84,6.85,12000.0,6.85,6.85,6.84,6.85,12000.0
2011-05-16 13:10:00,6.85,6.86,6.84,6.86,58100.0,6.85,6.86,6.84,6.86,58100.0
2011-05-16 13:15:00,6.86,6.88,6.84,6.86,330000.0,6.86,6.88,6.84,6.86,330000.0
2011-05-16 13:20:00,6.86,6.88,6.85,6.87,104000.0,6.86,6.88,6.85,6.87,104000.0
2011-05-16 13:25:00,6.87,6.87,6.85,6.86,52700.0,6.87,6.87,6.85,6.86,52700.0
2011-05-16 13:30:00,6.86,6.89,6.85,6.88,266000.0,6.86,6.89,6.85,6.88,266000.0
2011-05-16 13:35:00,6.87,6.88,6.84,6.85,235400.0,6.87,6.88,6.84,6.85,235400.0
2011-05-16 13:40:00,6.86,6.87,6.85,6.87,84800.0,6.86,6.87,6.85,6.87,84800.0
2011-05-16 13:45:00,6.87,6.87,6.86,6.87,17000.0,6.87,6.87,6.86,6.87,17000.0
2011-05-16 13:50:00,6.87,6.88,6.85,6.85,160200.0,6.87,6.88,6.85,6.85,160200.0
2011-05-16 13:55:00,6.84,6.85,6.84,6.85,24900.0,6.84,6.85,6.84,6.85,24900.0
2011-05-16 14:00:00,6.85,6.86,6.84,6.86,43900.0,6.85,6.86,6.84,6.86,43900.0
2011-05-16 14:05:00,6.86,6.88,6.85,6.86,180800.0,6.86,6.88,6.85,6.86,180800.0
2011-05-16 14:10:00,6.86,6.87,6.86,6.87,13900.0,6.86,6.87,6.86,6.87,13900.0
2011-05-16 14:15:00,6.86,6.87,6.84,6.85,170700.0,6.86,6.87,6.84,6.85,170700.0
2011-05-16 14:20:00,6.85,6.85,6.84,6.84,26200.0,6.85,6.85,6.84,6.84,26200.0
2011-05-16 14:25:00,6.84,6.85,6.83,6.83,164400.0,6.84,6.85,6.83,6.83,164400.0
2011-05-16 14:30:00,6.83,6.85,6.83,6.84,233800.0,6.83,6.85,6.83,6.84,233800.0
2011-05-16 14:35:00,6.83,6.84,6.82,6.83,144500.0,6.83,6.84,6.82,6.83,144500.0
2011-05-16 14:40:00,6.84,6.84,6.82,6.83,99800.0,6.84,6.84,6.82,6.83,99800.0
2011-05-16 14:45:00,6.83,6.84,6.82,6.83,53000.0,6.83,6.84,6.82,6.83,53000.0
2011-05-16 14:50:00,6.84,6.84,6.82,6.82,143700.0,6.84,6.84,6.82,6.82,143700.0
2011-05-16 14:55:00,6.82,6.84,6.82,6.83,130400.0,6.82,6.84,6.82,6.83,130400.0
2011-05-16 15:00:00,6.83,6.84,6.83,6.84,85500.0,6.83,6.84,6.83,6.84,85500.0
2011-05-16 15:05:00,6.84,6.88,6.83,6.86,399600.0,6.84,6.88,6.83,6.86,399600.0
2011-05-16 15:10:00,6.86,6.86,6.85,6.86,65500.0,6.86,6.86,6.85,6.86,65500.0
2011-05-16 15:15:00,6.86,6.89,6.85,6.86,627900.0,6.86,6.89,6.85,6.86,627900.0
2011-05-16 15:20:00,6.87,6.87,6.84,6.86,229700.0,6.87,6.87,6.84,6.86,229700.0
2011-05-16 15:25:00,6.86,6.86,6.84,6.84,92000.0,6.86,6.86,6.84,6.84,92000.0
2011-05-16 15:30:00,6.84,6.85,6.83,6.85,167400.0,6.84,6.85,6.83,6.85,167400.0
2011-05-16 15:35:00,6.85,6.85,6.82,6.83,220900.0,6.85,6.85,6.82,6.83,220900.0
2011-05-16 15:40:00,6.83,6.83,6.82,6.82,213000.0,6.83,6.83,6.82,6.82,213000.0
2011-05-16 15:45:00,6.83,6.85,6.82,6.85,425000.0,6.83,6.85,6.82,6.85,425000.0
2011-05-16 15:50:00,6.85,6.85,6.83,6.83,418700.0,6.85,6.85,6.83,6.83,418700.0
2011-05-16 15:55:00,6.84,6.85,6.83,6.85,807700.0,6.84,6.85,6.83,6.85,807700.0
2011-05-17 09:30:00,6.79,6.84,6.79,6.81,365600.0,6.79,6.84,6.79,6.81,365600.0
2011-05-17 09:35:00,6.81,6.81,6.79,6.8,263600.0,6.81,6.81,6.79,6.8,263600.0
2011-05-17 09:40:00,6.79,6.79,6.72,6.74,407600.0,6.79,6.79,6.72,6.74,407600.0
2011-05-17 09:45:00,6.75,6.78,6.74,6.77,510700.0,6.75,6.78,6.74,6.77,510700.0
2011-05-17 09:50:00,6.78,6.78,6.71,6.72,377500.0,6.78,6.78,6.71,6.72,377500.0
2011-05-17 09:55:00,6.73,6.75,6.72,6.72,464500.0,6.73,6.75,6.72,6.72,464500.0
2011-05-17 10:00:00,6.72,6.73,6.72,6.72,274600.0,6.72,6.73,6.72,6.72,274600.0
2011-05-17 10:05:00,6.72,6.73,6.72,6.72,287100.0,6.72,6.73,6.72,6.72,287100.0
2011-05-17 10:10:00,6.72,6.75,6.72,6.72,478000.0,6.72,6.75,6.72,6.72,478000.0
2011-05-17 10:15:00,6.72,6.79,6.72,6.79,277700.0,6.72,6.79,6.72,6.79,277700.0
2011-05-17 10:20:00,6.8,6.8,6.78,6.79,257600.0,6.8,6.8,6.78,6.79,257600.0
2011-05-17 10:25:00,6.8,6.83,6.79,6.8,298100.0,6.8,6.83,6.79,6.8,298100.0
2011-05-17 10:30:00,6.81,6.81,6.8,6.8,22400.0,6.81,6.81,6.8,6.8,22400.0
2011-05-17 10:35:00,6.81,6.81,6.8,6.8,66500.0,6.81,6.81,6.8,6.8,66500.0
2011-05-17 10:40:00,6.81,6.81,6.8,6.8,55600.0,6.81,6.81,6.8,6.8,55600.0
2011-05-17 10:45:00,6.8,6.8,6.77,6.77,105900.0,6.8,6.8,6.77,6.77,105900.0
2011-05-17 10:50:00,6.77,6.78,6.75,6.76,190200.0,6.77,6.78,6.75,6.76,190200.0
2011-05-17 10:55:00,6.77,6.77,6.76,6.77,35100.0,6.77,6.77,6.76,6.77,35100.0
2011-05-17 11:00:00,6.76,6.77,6.76,6.77,32100.0,6.76,6.77,6.76,6.77,32100.0
2011-05-17 11:05:00,6.76,6.78,6.76,6.78,223400.0,6.76,6.78,6.76,6.78,223400.0
2011-05-17 11:10:00,6.78,6.79,6.77,6.79,199000.0,6.78,6.79,6.77,6.79,199000.0
2011-05-17 11:15:00,6.79,6.79,6.78,6.78,40900.0,6.79,6.79,6.78,6.78,40900.0
2011-05-17 11:20:00,6.79,6.8,6.78,6.79,208400.0,6.79,6.8,6.78,6.79,208400.0
2011-05-17 11:25:00,6.8,6.81,6.79,6.8,493900.0,6.8,6.81,6.79,6.8,493900.0
2011-05-17 11:30:00,6.81,6.81,6.79,6.79,86300.0,6.81,6.81,6.79,6.79,86300.0
2011-05-17 11:35:00,6.79,6.81,6.76,6.77,168900.0,6.79,6.81,6.76,6.77,168900.0
2011-05-17 11:40:00,6.76,6.79,6.76,6.78,265000.0,6.76,6.79,6.76,6.78,265000.0
2011-05-17 11:45:00,6.78,6.79,6.78,6.78,21000.0,6.78,6.79,6.78,6.78,21000.0
2011-05-17 11:50:00,6.79,6.79,6.76,6.77,125800.0,6.79,6.79,6.76,6.77,125800.0
2011-05-17 11:55:00,6.77,6.79,6.76,6.78,247800.0,6.77,6.79,6.76,6.78,247800.0
2011-05-17 12:00:00,6.78,6.79,6.77,6.78,122400.0,6.78,6.79,6.77,6.78,122400.0
2011-05-17 12:05:00,6.79,6.79,6.78,6.78,16000.0,6.79,6.79,6.78,6.78,16000.0
2011-05-17 12:10:00,6.78,6.79,6.78,6.79,22000.0,6.78,6.79,6.78,6.79,22000.0
2011-05-17 12:15:00,6.79,6.79,6.78,6.78,147200.0,6.79,6.79,6.78,6.78,147200.0
2011-05-17 12:20:00,6.79,6.79,6.78,6.79,62400.0,6.79,6.79,6.78,6.79,62400.0
2011-05-17 12:25:00,6.79,6.79,6.78,6.79,54900.0,6.79,6.79,6.78,6.79,54900.0
2011-05-17 12:30:00,6.79,6.8,6.78,6.8,61400.0,6.79,6.8,6.78,6.8,61400.0
2011-05-17 12:35:00,6.8,6.8,6.79,6.8,17700.0,6.8,6.8,6.79,6.8,17700.0
2011-05-17 12:40:00,6.79,6.8,6.79,6.79,31800.0,6.79,6.8,6.79,6.79,31800.0
2011-05-17 12:45:00,6.79,6.8,6.78,6.79,110400.0,6.79,6.8,6.78,6.79,110400.0
2011-05-17 12:50:00,6.79,6.79,6.78,6.78,54200.0,6.79,6.79,6.78,6.78,54200.0
2011-05-17 12:55:00,6.78,6.79,6.78,6.79,40700.0,6.78,6.79,6.78,6.79,40700.0
2011-05-17 13:00:00,6.78,6.79,6.78,6.78,40300.0,6.78,6.79,6.78,6.78,40300.0
2011-05-17 13:05:00,6.78,6.8,6.78,6.79,89100.0,6.78,6.8,6.78,6.79,89100.0
2011-05-17 13:10:00,6.8,6.8,6.79,6.79,36500.0,6.8,6.8,6.79,6.79,36500.0
2011-05-17 13:15:00,6.79,6.8,6.79,6.8,34900.0,6.79,6.8,6.79,6.8,34900.0
2011-05-17 13:20:00,6.79,6.8,6.79,6.79,31000.0,6.79,6.8,6.79,6.79,31000.0
2011-05-17 13:25:00,6.79,6.81,6.79,6.81,113800.0,6.79,6.81,6.79,6.81,113800.0
2011-05-17 13:30:00,6.81,6.82,6.8,6.8,185500.0,6.81,6.82,6.8,6.8,185500.0
2011-05-17 13:35:00,6.8,6.81,6.8,6.8,64100.0,6.8,6.81,6.8,6.8,64100.0
2011-05-17 13:40:00,6.8,6.81,6.8,6.81,23700.0,6.8,6.81,6.8,6.81,23700.0
2011-05-17 13:45:00,6.8,6.81,6.8,6.8,40000.0,6.8,6.81,6.8,6.8,40000.0
2011-05-17 13:50:00,6.8,6.81,6.8,6.81,23000.0,6.8,6.81,6.8,6.81,23000.0
2011-05-17 13:55:00,6.8,6.81,6.8,6.81,39800.0,6.8,6.81,6.8,6.81,39800.0
2011-05-17 14:00:00,6.8,6.81,6.8,6.8,25000.0,6.8,6.81,6.8,6.8,25000.0
2011-05-17 14:05:00,6.81,6.81,6.8,6.8,25400.0,6.81,6.81,6.8,6.8,25400.0
2011-05-17 14:10:00,6.8,6.81,6.8,6.8,64700.0,6.8,6.81,6.8,6.8,64700.0
2011-05-17 14:15:00,6.8,6.81,6.8,6.8,62100.0,6.8,6.81,6.8,6.8,62100.0
2011-05-17 14:20:00,6.81,6.81,6.79,6.8,80800.0,6.81,6.81,6.79,6.8,80800.0
2011-05-17 14:25:00,6.8,6.8,6.77,6.78,410000.0,6.8,6.8,6.77,6.78,410000.0
2011-05-17 14:30:00,6.77,6.79,6.77,6.78,499500.0,6.77,6.79,6.77,6.78,499500.0
2011-05-17 14:35:00,6.78,6.78,6.77,6.78,175300.0,6.78,6.78,6.77,6.78,175300.0
2011-05-17 14:40:00,6.78,6.79,6.77,6.78,91500.0,6.78,6.79,6.77,6.78,91500.0
2011-05-17 14:45:00,6.79,6.8,6.78,6.79,97300.0,6.79,6.8,6.78,6.79,97300.0
2011-05-17 14:50:00,6.79,6.8,6.79,6.79,72900.0,6.79,6.8,6.79,6.79,72900.0
2011-05-17 14:55:00,6.8,6.82,6.79,6.82,126300.0,6.8,6.82,6.79,6.82,126300.0
2011-05-17 15:00:00,6.82,6.82,6.79,6.79,175900.0,6.82,6.82,6.79,6.79,175900.0
2011-05-17 15:05:00,6.79,6.8,6.79,6.79,218800.0,6.79,6.8,6.79,6.79,218800.0
2011-05-17 15:10:00,6.8,6.8,6.79,6.79,79400.0,6.8,6.8,6.79,6.79,79400.0
2011-05-17 15:15:00,6.8,6.8,6.79,6.8,121400.0,6.8,6.8,6.79,6.8,121400.0
2011-05-17 15:20:00,6.8,6.8,6.79,6.8,49200.0,6.8,6.8,6.79,6.8,49200.0
2011-05-17 15:25:00,6.8,6.8,6.78,6.78,179600.0,6.8,6.8,6.78,6.78,179600.0
2011-05-17 15:30:00,6.78,6.8,6.78,6.8,598000.0,6.78,6.8,6.78,6.8,598000.0
2011-05-17 15:35:00,6.79,6.81,6.79,6.81,134200.0,6.79,6.81,6.79,6.81,134200.0
2011-05-17 15:40:00,6.81,6.82,6.8,6.81,105500.0,6.81,6.82,6.8,6.81,105500.0
2011-05-17 15:45:00,6.82,6.82,6.81,6.82,264500.0,6.82,6.82,6.81,6.82,264500.0
2011-05-17 15:50:00,6.82,6.82,6.81,6.81,131000.0,6.82,6.82,6.81,6.81,131000.0
2011-05-17 15:55:00,6.82,6.82,6.81,6.82,424500.0,6.82,6.82,6.81,6.82,424500.0
2011-05-18 09:30:00,6.87,6.89,6.84,6.85,468200.0,6.87,6.89,6.84,6.85,468200.0
2011-05-18 09:35:00,6.85,6.87,6.82,6.82,191900.0,6.85,6.87,6.82,6.82,191900.0
2011-05-18 09:40:00,6.82,6.82,6.78,6.82,308500.0,6.82,6.82,6.78,6.82,308500.0
2011-05-18 09:45:00,6.82,6.83,6.76,6.77,412700.0,6.82,6.83,6.76,6.77,412700.0
2011-05-18 09:50:00,6.78,6.8,6.76,6.76,432000.0,6.78,6.8,6.76,6.76,432000.0
2011-05-18 09:55:00,6.76,6.79,6.75,6.77,549100.0,6.76,6.79,6.75,6.77,549100.0
2011-05-18 10:00:00,6.77,6.79,6.74,6.79,222400.0,6.77,6.79,6.74,6.79,222400.0
2011-05-18 10:05:00,6.79,6.82,6.78,6.82,116800.0,6.79,6.82,6.78,6.82,116800.0
2011-05-18 10:10:00,6.82,6.83,6.81,6.83,109600.0,6.82,6.83,6.81,6.83,109600.0
2011-05-18 10:15:00,6.82,6.89,6.82,6.89,943000.0,6.82,6.89,6.82,6.89,943000.0
2011-05-18 10:20:00,6.88,6.89,6.83,6.85,498100.0,6.88,6.89,6.83,6.85,498100.0
2011-05-18 10:25:00,6.86,6.86,6.81,6.85,636700.0,6.86,6.86,6.81,6.85,636700.0
2011-05-18 10:30:00,6.84,6.86,6.84,6.84,111300.0,6.84,6.86,6.84,6.84,111300.0
2011-05-18 10:35:00,6.84,6.86,6.83,6.86,350000.0,6.84,6.86,6.83,6.86,350000.0
2011-05-18 10:40:00,6.86,6.86,6.84,6.84,278000.0,6.86,6.86,6.84,6.84,278000.0
2011-05-18 10:45:00,6.84,6.85,6.83,6.83,48800.0,6.84,6.85,6.83,6.83,48800.0
2011-05-18 10:50:00,6.83,6.85,6.83,6.83,198800.0,6.83,6.85,6.83,6.83,198800.0
2011-05-18 10:55:00,6.83,6.84,6.83,6.83,14300.0,6.83,6.84,6.83,6.83,14300.0
2011-05-18 11:00:00,6.83,6.84,6.83,6.83,64300.0,6.83,6.84,6.83,6.83,64300.0
2011-05-18 11:05:00,6.84,6.84,6.83,6.84,15300.0,6.84,6.84,6.83,6.84,15300.0
2011-05-18 11:10:00,6.84,6.85,6.83,6.83,238800.0,6.84,6.85,6.83,6.83,238800.0
2011-05-18 11:15:00,6.83,6.85,6.83,6.85,64100.0,6.83,6.85,6.83,6.85,64100.0
2011-05-18 11:20:00,6.85,6.85,6.83,6.84,64600.0,6.85,6.85,6.83,6.84,64600.0
2011-05-18 11:25:00,6.83,6.84,6.83,6.83,39400.0,6.83,6.84,6.83,6.83,39400.0
2011-05-18 11:30:00,6.83,6.84,6.82,6.83,276200.0,6.83,6.84,6.82,6.83,276200.0
2011-05-18 11:35:00,6.84,6.84,6.83,6.83,39000.0,6.84,6.84,6.83,6.83,39000.0
2011-05-18 11:40:00,6.83,6.84,6.83,6.84,100400.0,6.83,6.84,6.83,6.84,100400.0
2011-05-18 11:45:00,6.84,6.84,6.81,6.81,153400.0,6.84,6.84,6.81,6.81,153400.0
2011-05-18 11:50:00,6.81,6.82,6.8,6.8,67100.0,6.81,6.82,6.8,6.8,67100.0
2011-05-18 11:55:00,6.8,6.83,6.8,6.81,111700.0,6.8,6.83,6.8,6.81,111700.0
2011-05-18 12:00:00,6.82,6.82,6.81,6.82,20000.0,6.82,6.82,6.81,6.82,20000.0
2011-05-18 12:05:00,6.82,6.82,6.8,6.81,59900.0,6.82,6.82,6.8,6.81,59900.0
2011-05-18 12:10:00,6.81,6.84,6.81,6.84,273500.0,6.81,6.84,6.81,6.84,273500.0
2011-05-18 12:15:00,6.84,6.84,6.83,6.83,14500.0,6.84,6.84,6.83,6.83,14500.0
2011-05-18 12:20:00,6.83,6.84,6.82,6.82,84400.0,6.83,6.84,6.82,6.82,84400.0
2011-05-18 12:25:00,6.82,6.83,6.82,6.83,79300.0,6.82,6.83,6.82,6.83,79300.0
2011-05-18 12:30:00,6.82,6.83,6.82,6.82,72600.0,6.82,6.83,6.82,6.82,72600.0
2011-05-18 12:35:00,6.83,6.84,6.82,6.83,331800.0,6.83,6.84,6.82,6.83,331800.0
2011-05-18 12:40:00,6.83,6.83,6.81,6.81,1835300.0,6.83,6.83,6.81,6.81,1835300.0
2011-05-18 12:45:00,6.81,6.82,6.8,6.81,309100.0,6.81,6.82,6.8,6.81,309100.0
2011-05-18 12:50:00,6.81,6.81,6.8,6.8,23700.0,6.81,6.81,6.8,6.8,23700.0
2011-05-18 12:55:00,6.8,6.81,6.79,6.81,163400.0,6.8,6.81,6.79,6.81,163400.0
2011-05-18 13:00:00,6.81,6.82,6.8,6.82,79300.0,6.81,6.82,6.8,6.82,79300.0
2011-05-18 13:05:00,6.82,6.82,6.8,6.8,286900.0,6.82,6.82,6.8,6.8,286900.0
2011-05-18 13:10:00,6.81,6.81,6.8,6.8,9300.0,6.81,6.81,6.8,6.8,9300.0
2011-05-18 13:15:00,6.8,6.81,6.79,6.81,420200.0,6.8,6.81,6.79,6.81,420200.0
2011-05-18 13:20:00,6.81,6.81,6.8,6.81,484600.0,6.81,6.81,6.8,6.81,484600.0
2011-05-18 13:25:00,6.81,6.81,6.8,6.81,38400.0,6.81,6.81,6.8,6.81,38400.0
2011-05-18 13:30:00,6.81,6.81,6.8,6.81,43400.0,6.81,6.81,6.8,6.81,43400.0
2011-05-18 13:35:00,6.81,6.82,6.8,6.81,293600.0,6.81,6.82,6.8,6.81,293600.0
2011-05-18 13:40:00,6.81,6.82,6.8,6.8,176000.0,6.81,6.82,6.8,6.8,176000.0
2011-05-18 13:45:00,6.8,6.81,6.8,6.81,60400.0,6.8,6.81,6.8,6.81,60400.0
2011-05-18 13:50:00,6.81,6.82,6.8,6.82,203100.0,6.81,6.82,6.8,6.82,203100.0
2011-05-18 13:55:00,6.81,6.83,6.8,6.81,645600.0,6.81,6.83,6.8,6.81,645600.0
2011-05-18 14:00:00,6.81,6.82,6.79,6.8,716900.0,6.81,6.82,6.79,6.8,716900.0
2011-05-18 14:05:00,6.8,6.83,6.8,6.82,555900.0,6.8,6.83,6.8,6.82,555900.0
2011-05-18 14:10:00,6.83,6.83,6.82,6.83,51900.0,6.83,6.83,6.82,6.83,51900.0
2011-05-18 14:15:00,6.82,6.83,6.81,6.81,134700.0,6.82,6.83,6.81,6.81,134700.0
2011-05-18 14:20:00,6.81,6.82,6.81,6.81,411100.0,6.81,6.82,6.81,6.81,411100.0
2011-05-18 14:25:00,6.81,6.83,6.81,6.83,163200.0,6.81,6.83,6.81,6.83,163200.0
2011-05-18 14:30:00,6.82,6.84,6.82,6.83,261100.0,6.82,6.84,6.82,6.83,261100.0
2011-05-18 14:35:00,6.84,6.85,6.83,6.83,420700.0,6.84,6.85,6.83,6.83,420700.0
2011-05-18 14:40:00,6.83,6.86,6.83,6.85,474200.0,6.83,6.86,6.83,6.85,474200.0
2011-05-18 14:45:00,6.86,6.86,6.82,6.83,480700.0,6.86,6.86,6.82,6.83,480700.0
2011-05-18 14:50:00,6.83,6.83,6.81,6.82,454400.0,6.83,6.83,6.81,6.82,454400.0
2011-05-18 14:55:00,6.83,6.83,6.82,6.82,376900.0,6.83,6.83,6.82,6.82,376900.0
2011-05-18 15:00:00,6.83,6.85,6.83,6.84,931400.0,6.83,6.85,6.83,6.84,931400.0
2011-05-18 15:05:00,6.84,6.86,6.84,6.86,361300.0,6.84,6.86,6.84,6.86,361300.0
2011-05-18 15:10:00,6.86,6.86,6.82,6.82,647900.0,6.86,6.86,6.82,6.82,647900.0
2011-05-18 15:15:00,6.82,6.83,6.82,6.82,280800.0,6.82,6.83,6.82,6.82,280800.0
2011-05-18 15:20:00,6.82,6.83,6.81,6.81,164900.0,6.82,6.83,6.81,6.81,164900.0
2011-05-18 15:25:00,6.82,6.82,6.81,6.82,53400.0,6.82,6.82,6.81,6.82,53400.0
2011-05-18 15:30:00,6.82,6.82,6.81,6.81,227200.0,6.82,6.82,6.81,6.81,227200.0
2011-05-18 15:35:00,6.81,6.82,6.8,6.81,228500.0,6.81,6.82,6.8,6.81,228500.0
2011-05-18 15:40:00,6.81,6.81,6.8,6.81,352400.0,6.81,6.81,6.8,6.81,352400.0
2011-05-18 15:45:00,6.81,6.82,6.8,6.81,669500.0,6.81,6.82,6.8,6.81,669500.0
2011-05-18 15:50:00,6.81,6.83,6.8,6.83,725200.0,6.81,6.83,6.8,6.83,725200.0
2011-05-18 15:55:00,6.83,6.83,6.8,6.8,1302500.0,6.83,6.83,6.8,6.8,1302500.0
2011-05-19 09:30:00,6.82,6.88,6.82,6.88,252100.0,6.82,6.88,6.82,6.88,252100.0
2011-05-19 09:35:00,6.88,6.91,6.87,6.89,305900.0,6.88,6.91,6.87,6.89,305900.0
2011-05-19 09:40:00,6.9,6.91,6.82,6.83,540300.0,6.9,6.91,6.82,6.83,540300.0
2011-05-19 09:45:00,6.83,6.84,6.78,6.78,473700.0,6.83,6.84,6.78,6.78,473700.0
2011-05-19 09:50:00,6.78,6.81,6.78,6.8,313300.0,6.78,6.81,6.78,6.8,313300.0
2011-05-19 09:55:00,6.8,6.81,6.79,6.8,373100.0,6.8,6.81,6.79,6.8,373100.0
2011-05-19 10:00:00,6.8,6.84,6.79,6.82,489200.0,6.8,6.84,6.79,6.82,489200.0
2011-05-19 10:05:00,6.81,6.82,6.8,6.8,95300.0,6.81,6.82,6.8,6.8,95300.0
2011-05-19 10:10:00,6.81,6.82,6.8,6.82,248300.0,6.81,6.82,6.8,6.82,248300.0
2011-05-19 10:15:00,6.82,6.83,6.8,6.82,222000.0,6.82,6.83,6.8,6.82,222000.0
2011-05-19 10:20:00,6.82,6.82,6.81,6.82,57700.0,6.82,6.82,6.81,6.82,57700.0
2011-05-19 10:25:00,6.82,6.84,6.8,6.83,485700.0,6.82,6.84,6.8,6.83,485700.0
2011-05-19 10:30:00,6.84,6.84,6.81,6.82,170700.0,6.84,6.84,6.81,6.82,170700.0
2011-05-19 10:35:00,6.83,6.83,6.81,6.82,163400.0,6.83,6.83,6.81,6.82,163400.0
2011-05-19 10:40:00,6.82,6.85,6.81,6.82,425400.0,6.82,6.85,6.81,6.82,425400.0
2011-05-19 10:45:00,6.83,6.83,6.82,6.83,168100.0,6.83,6.83,6.82,6.83,168100.0
2011-05-19 10:50:00,6.83,6.83,6.8,6.82,501800.0,6.83,6.83,6.8,6.82,501800.0
2011-05-19 10:55:00,6.82,6.82,6.81,6.82,53200.0,6.82,6.82,6.81,6.82,53200.0
2011-05-19 11:00:00,6.82,6.82,6.81,6.82,65700.0,6.82,6.82,6.81,6.82,65700.0
2011-05-19 11:05:00,6.82,6.82,6.81,6.82,74100.0,6.82,6.82,6.81,6.82,74100.0
2011-05-19 11:10:00,6.82,6.82,6.81,6.82,90700.0,6.82,6.82,6.81,6.82,90700.0
2011-05-19 11:15:00,6.82,6.82,6.81,6.82,70000.0,6.82,6.82,6.81,6.82,70000.0
2011-05-19 11:20:00,6.82,6.82,6.81,6.82,105800.0,6.82,6.82,6.81,6.82,105800.0
2011-05-19 11:25:00,6.82,6.82,6.81,6.82,95200.0,6.82,6.82,6.81,6.82,95200.0
2011-05-19 11:30:00,6.82,6.82,6.81,6.82,61400.0,6.82,6.82,6.81,6.82,61400.0
2011-05-19 11:35:00,6.82,6.82,6.81,6.82,79900.0,6.82,6.82,6.81,6.82,79900.0
2011-05-19 11:40:00,6.82,6.85,6.82,6.85,595900.0,6.82,6.85,6.82,6.85,595900.0
2011-05-19 11:45:00,6.85,6.85,6.84,6.85,57400.0,6.85,6.85,6.84,6.85,57400.0
2011-05-19 11:50:00,6.85,6.85,6.84,6.85,71800.0,6.85,6.85,6.84,6.85,71800.0
2011-05-19 11:55:00,6.85,6.85,6.84,6.85,95000.0,6.85,6.85,6.84,6.85,95000.0
2011-05-19 12:00:00,6.85,6.85,6.84,6.85,111300.0,6.85,6.85,6.84,6.85,111300.0
2011-05-19 12:05:00,6.84,6.85,6.84,6.85,175700.0,6.84,6.85,6.84,6.85,175700.0
2011-05-19 12:10:00,6.85,6.85,6.84,6.85,73400.0,6.85,6.85,6.84,6.85,73400.0
2011-05-19 12:15:00,6.84,6.85,6.83,6.83,207100.0,6.84,6.85,6.83,6.83,207100.0
2011-05-19 12:20:00,6.83,6.85,6.83,6.85,191800.0,6.83,6.85,6.83,6.85,191800.0
2011-05-19 12:25:00,6.84,6.85,6.84,6.85,65900.0,6.84,6.85,6.84,6.85,65900.0
2011-05-19 12:30:00,6.85,6.85,6.84,6.84,56500.0,6.85,6.85,6.84,6.84,56500.0
2011-05-19 12:35:00,6.84,6.85,6.84,6.85,58500.0,6.84,6.85,6.84,6.85,58500.0
2011-05-19 12:40:00,6.85,6.85,6.84,6.84,94900.0,6.85,6.85,6.84,6.84,94900.0
2011-05-19 12:45:00,6.84,6.85,6.83,6.84,126200.0,6.84,6.85,6.83,6.84,126200.0
2011-05-19 12:50:00,6.83,6.84,6.83,6.84,62100.0,6.83,6.84,6.83,6.84,62100.0
2011-05-19 12:55:00,6.84,6.84,6.83,6.83,34200.0,6.84,6.84,6.83,6.83,34200.0
2011-05-19 13:00:00,6.84,6.84,6.83,6.84,64800.0,6.84,6.84,6.83,6.84,64800.0
2011-05-19 13:05:00,6.83,6.84,6.83,6.84,74500.0,6.83,6.84,6.83,6.84,74500.0
2011-05-19 13:10:00,6.84,6.85,6.84,6.84,85500.0,6.84,6.85,6.84,6.84,85500.0
2011-05-19 13:15:00,6.85,6.87,6.84,6.87,119800.0,6.85,6.87,6.84,6.87,119800.0
2011-05-19 13:20:00,6.87,6.88,6.86,6.88,111100.0,6.87,6.88,6.86,6.88,111100.0
2011-05-19 13:25:00,6.88,6.88,6.85,6.87,377200.0,6.88,6.88,6.85,6.87,377200.0
2011-05-19 13:30:00,6.88,6.88,6.87,6.88,277700.0,6.88,6.88,6.87,6.88,277700.0
2011-05-19 13:35:00,6.88,6.89,6.87,6.89,526300.0,6.88,6.89,6.87,6.89,526300.0
2011-05-19 13:40:00,6.89,6.94,6.89,6.94,1399700.0,6.89,6.94,6.89,6.94,1399700.0
2011-05-19 13:45:00,6.94,6.94,6.93,6.93,142100.0,6.94,6.94,6.93,6.93,142100.0
2011-05-19 13:50:00,6.94,6.94,6.91,6.93,240900.0,6.94,6.94,6.91,6.93,240900.0
2011-05-19 13:55:00,6.93,6.93,6.92,6.93,114000.0,6.93,6.93,6.92,6.93,114000.0
2011-05-19 14:00:00,6.92,6.95,6.92,6.93,512500.0,6.92,6.95,6.92,6.93,512500.0
2011-05-19 14:05:00,6.93,6.94,6.92,6.94,546700.0,6.93,6.94,6.92,6.94,546700.0
2011-05-19 14:10:00,6.94,6.94,6.9,6.91,178600.0,6.94,6.94,6.9,6.91,178600.0
2011-05-19 14:15:00,6.91,6.91,6.9,6.91,234800.0,6.91,6.91,6.9,6.91,234800.0
2011-05-19 14:20:00,6.91,6.93,6.91,6.93,274500.0,6.91,6.93,6.91,6.93,274500.0
2011-05-19 14:25:00,6.93,6.95,6.93,6.94,792600.0,6.93,6.95,6.93,6.94,792600.0
2011-05-19 14:30:00,6.94,6.94,6.93,6.93,194400.0,6.94,6.94,6.93,6.93,194400.0
2011-05-19 14:35:00,6.93,6.94,6.92,6.93,540200.0,6.93,6.94,6.92,6.93,540200.0
2011-05-19 14:40:00,6.93,6.93,6.91,6.92,801300.0,6.93,6.93,6.91,6.92,801300.0
2011-05-19 14:45:00,6.92,6.93,6.91,6.93,395800.0,6.92,6.93,6.91,6.93,395800.0
2011-05-19 14:50:00,6.93,6.93,6.91,6.92,285300.0,6.93,6.93,6.91,6.92,285300.0
2011-05-19 14:55:00,6.91,6.92,6.9,6.91,619400.0,6.91,6.92,6.9,6.91,619400.0
2011-05-19 15:00:00,6.91,6.92,6.9,6.92,461500.0,6.91,6.92,6.9,6.92,461500.0
2011-05-19 15:05:00,6.92,6.92,6.9,6.91,334700.0,6.92,6.92,6.9,6.91,334700.0
2011-05-19 15:10:00,6.9,6.91,6.89,6.89,194200.0,6.9,6.91,6.89,6.89,194200.0
2011-05-19 15:15:00,6.89,6.91,6.88,6.91,399600.0,6.89,6.91,6.88,6.91,399600.0
2011-05-19 15:20:00,6.91,6.92,6.9,6.91,437600.0,6.91,6.92,6.9,6.91,437600.0
2011-05-19 15:25:00,6.9,6.91,6.89,6.89,197800.0,6.9,6.91,6.89,6.89,197800.0
2011-05-19 15:30:00,6.89,6.9,6.89,6.89,454000.0,6.89,6.9,6.89,6.89,454000.0
2011-05-19 15:35:00,6.89,6.9,6.89,6.9,409700.0,6.89,6.9,6.89,6.9,409700.0
2011-05-19 15:40:00,6.89,6.91,6.88,6.9,763600.0,6.89,6.91,6.88,6.9,763600.0
2011-05-19 15:45:00,6.9,6.91,6.9,6.9,464000.0,6.9,6.91,6.9,6.9,464000.0
2011-05-19 15:50:00,6.9,6.91,6.89,6.9,585200.0,6.9,6.91,6.89,6.9,585200.0
2011-05-19 15:55:00,6.89,6.92,6.89,6.9,1515600.0,6.89,6.92,6.89,6.9,1515600.0
2011-05-20 09:30:00,6.85,6.87,6.83,6.84,545900.0,6.85,6.87,6.83,6.84,545900.0
2011-05-20 09:35:00,6.83,6.85,6.82,6.85,171600.0,6.83,6.85,6.82,6.85,171600.0
2011-05-20 09:40:00,6.84,6.87,6.84,6.87,222200.0,6.84,6.87,6.84,6.87,222200.0
2011-05-20 09:45:00,6.86,6.9,6.85,6.89,518200.0,6.86,6.9,6.85,6.89,518200.0
2011-05-20 09:50:00,6.88,6.89,6.82,6.82,379200.0,6.88,6.89,6.82,6.82,379200.0
2011-05-20 09:55:00,6.82,6.82,6.76,6.78,337800.0,6.82,6.82,6.76,6.78,337800.0
2011-05-20 10:00:00,6.79,6.8,6.76,6.77,420000.0,6.79,6.8,6.76,6.77,420000.0
2011-05-20 10:05:00,6.78,6.78,6.75,6.75,225400.0,6.78,6.78,6.75,6.75,225400.0
2011-05-20 10:10:00,6.75,6.8,6.75,6.77,474900.0,6.75,6.8,6.75,6.77,474900.0
2011-05-20 10:15:00,6.76,6.78,6.76,6.78,83900.0,6.76,6.78,6.76,6.78,83900.0
2011-05-20 10:20:00,6.78,6.83,6.78,6.83,433900.0,6.78,6.83,6.78,6.83,433900.0
2011-05-20 10:25:00,6.83,6.83,6.82,6.83,76200.0,6.83,6.83,6.82,6.83,76200.0
2011-05-20 10:30:00,6.82,6.83,6.79,6.82,137500.0,6.82,6.83,6.79,6.82,137500.0
2011-05-20 10:35:00,6.82,6.83,6.8,6.8,220400.0,6.82,6.83,6.8,6.8,220400.0
2011-05-20 10:40:00,6.8,6.81,6.8,6.8,68500.0,6.8,6.81,6.8,6.8,68500.0
2011-05-20 10:45:00,6.8,6.8,6.79,6.79,51900.0,6.8,6.8,6.79,6.79,51900.0
2011-05-20 10:50:00,6.79,6.8,6.79,6.79,77400.0,6.79,6.8,6.79,6.79,77400.0
2011-05-20 10:55:00,6.79,6.79,6.77,6.78,422100.0,6.79,6.79,6.77,6.78,422100.0
2011-05-20 11:00:00,6.78,6.78,6.77,6.78,37300.0,6.78,6.78,6.77,6.78,37300.0
2011-05-20 11:05:00,6.77,6.78,6.76,6.78,89600.0,6.77,6.78,6.76,6.78,89600.0
2011-05-20 11:10:00,6.78,6.78,6.77,6.78,63400.0,6.78,6.78,6.77,6.78,63400.0
2011-05-20 11:15:00,6.78,6.78,6.77,6.78,66400.0,6.78,6.78,6.77,6.78,66400.0
2011-05-20 11:20:00,6.78,6.78,6.77,6.78,71900.0,6.78,6.78,6.77,6.78,71900.0
2011-05-20 11:25:00,6.78,6.78,6.76,6.77,86800.0,6.78,6.78,6.76,6.77,86800.0
2011-05-20 11:30:00,6.76,6.77,6.76,6.77,50200.0,6.76,6.77,6.76,6.77,50200.0
2011-05-20 11:35:00,6.77,6.79,6.76,6.79,107900.0,6.77,6.79,6.76,6.79,107900.0
2011-05-20 11:40:00,6.79,6.79,6.78,6.79,114200.0,6.79,6.79,6.78,6.79,114200.0
2011-05-20 11:45:00,6.79,6.79,6.78,6.79,19500.0,6.79,6.79,6.78,6.79,19500.0
2011-05-20 11:50:00,6.79,6.79,6.78,6.79,34000.0,6.79,6.79,6.78,6.79,34000.0
2011-05-20 11:55:00,6.79,6.79,6.78,6.79,34500.0,6.79,6.79,6.78,6.79,34500.0
2011-05-20 12:00:00,6.79,6.79,6.78,6.79,106800.0,6.79,6.79,6.78,6.79,106800.0
2011-05-20 12:05:00,6.79,6.79,6.78,6.79,21000.0,6.79,6.79,6.78,6.79,21000.0
2011-05-20 12:10:00,6.79,6.8,6.78,6.79,158700.0,6.79,6.8,6.78,6.79,158700.0
2011-05-20 12:15:00,6.79,6.81,6.79,6.81,87900.0,6.79,6.81,6.79,6.81,87900.0
2011-05-20 12:20:00,6.81,6.81,6.8,6.81,111900.0,6.81,6.81,6.8,6.81,111900.0
2011-05-20 12:25:00,6.81,6.82,6.8,6.82,73900.0,6.81,6.82,6.8,6.82,73900.0
2011-05-20 12:30:00,6.83,6.83,6.82,6.83,35900.0,6.83,6.83,6.82,6.83,35900.0
2011-05-20 12:35:00,6.82,6.84,6.82,6.84,68900.0,6.82,6.84,6.82,6.84,68900.0
2011-05-20 12:40:00,6.83,6.84,6.81,6.81,157300.0,6.83,6.84,6.81,6.81,157300.0
2011-05-20 12:45:00,6.81,6.82,6.81,6.82,12800.0,6.81,6.82,6.81,6.82,12800.0
2011-05-20 12:50:00,6.81,6.82,6.81,6.82,20300.0,6.81,6.82,6.81,6.82,20300.0
2011-05-20 12:55:00,6.82,6.82,6.81,6.82,19200.0,6.82,6.82,6.81,6.82,19200.0
2011-05-20 13:00:00,6.81,6.82,6.81,6.82,26500.0,6.81,6.82,6.81,6.82,26500.0
2011-05-20 13:05:00,6.82,6.84,6.81,6.83,406000.0,6.82,6.84,6.81,6.83,406000.0
2011-05-20 13:10:00,6.82,6.84,6.82,6.84,120200.0,6.82,6.84,6.82,6.84,120200.0
2011-05-20 13:15:00,6.84,6.85,6.82,6.82,535700.0,6.84,6.85,6.82,6.82,535700.0
2011-05-20 13:20:00,6.82,6.84,6.82,6.84,93900.0,6.82,6.84,6.82,6.84,93900.0
2011-05-20 13:25:00,6.83,6.84,6.8,6.82,247600.0,6.83,6.84,6.8,6.82,247600.0
2011-05-20 13:30:00,6.82,6.82,6.81,6.82,43600.0,6.82,6.82,6.81,6.82,43600.0
2011-05-20 13:35:00,6.82,6.83,6.81,6.83,117000.0,6.82,6.83,6.81,6.83,117000.0
2011-05-20 13:40:00,6.83,6.83,6.82,6.83,53400.0,6.83,6.83,6.82,6.83,53400.0
2011-05-20 13:45:00,6.83,6.84,6.82,6.83,141200.0,6.83,6.84,6.82,6.83,141200.0
2011-05-20 13:50:00,6.84,6.84,6.82,6.82,117000.0,6.84,6.84,6.82,6.82,117000.0
2011-05-20 13:55:00,6.82,6.83,6.81,6.81,73800.0,6.82,6.83,6.81,6.81,73800.0
2011-05-20 14:00:00,6.82,6.82,6.81,6.82,26900.0,6.82,6.82,6.81,6.82,26900.0
2011-05-20 14:05:00,6.82,6.82,6.81,6.81,30700.0,6.82,6.82,6.81,6.81,30700.0
2011-05-20 14:10:00,6.82,6.82,6.81,6.82,44500.0,6.82,6.82,6.81,6.82,44500.0
2011-05-20 14:15:00,6.82,6.83,6.81,6.83,51200.0,6.82,6.83,6.81,6.83,51200.0
2011-05-20 14:20:00,6.83,6.83,6.82,6.83,42600.0,6.83,6.83,6.82,6.83,42600.0
2011-05-20 14:25:00,6.83,6.83,6.81,6.83,244800.0,6.83,6.83,6.81,6.83,244800.0
2011-05-20 14:30:00,6.83,6.84,6.82,6.83,140400.0,6.83,6.84,6.82,6.83,140400.0
2011-05-20 14:35:00,6.82,6.83,6.81,6.81,145900.0,6.82,6.83,6.81,6.81,145900.0
2011-05-20 14:40:00,6.81,6.82,6.81,6.81,58300.0,6.81,6.82,6.81,6.81,58300.0
2011-05-20 14:45:00,6.82,6.82,6.81,6.82,28800.0,6.82,6.82,6.81,6.82,28800.0
2011-05-20 14:50:00,6.82,6.82,6.8,6.81,237600.0,6.82,6.82,6.8,6.81,237600.0
2011-05-20 14:55:00,6.81,6.81,6.8,6.81,43200.0,6.81,6.81,6.8,6.81,43200.0
2011-05-20 15:00:00,6.81,6.81,6.78,6.79,131900.0,6.81,6.81,6.78,6.79,131900.0
2011-05-20 15:05:00,6.78,6.79,6.78,6.79,33000.0,6.78,6.79,6.78,6.79,33000.0
2011-05-20 15:10:00,6.79,6.8,6.78,6.8,174500.0,6.79,6.8,6.78,6.8,174500.0
2011-05-20 15:15:00,6.8,6.81,6.77,6.78,670700.0,6.8,6.81,6.77,6.78,670700.0
2011-05-20 15:20:00,6.79,6.8,6.78,6.8,76700.0,6.79,6.8,6.78,6.8,76700.0
2011-05-20 15:25:00,6.8,6.81,6.79,6.8,441500.0,6.8,6.81,6.79,6.8,441500.0
2011-05-20 15:30:00,6.81,6.81,6.79,6.79,150600.0,6.81,6.81,6.79,6.79,150600.0
2011-05-20 15:35:00,6.79,6.8,6.78,6.78,128800.0,6.79,6.8,6.78,6.78,128800.0
2011-05-20 15:40:00,6.79,6.81,6.78,6.81,245900.0,6.79,6.81,6.78,6.81,245900.0
2011-05-20 15:45:00,6.8,6.81,6.76,6.76,530600.0,6.8,6.81,6.76,6.76,530600.0
2011-05-20 15:50:00,6.77,6.78,6.76,6.77,380700.0,6.77,6.78,6.76,6.77,380700.0
2011-05-20 15:55:00,6.78,6.8,6.77,6.8,1266700.0,6.78,6.8,6.77,6.8,1266700.0
2011-05-23 09:30:00,6.72,6.73,6.65,6.67,348000.0,6.72,6.73,6.65,6.67,348000.0
2011-05-23 09:35:00,6.66,6.72,6.66,6.71,360600.0,6.66,6.72,6.66,6.71,360600.0
2011-05-23 09:40:00,6.7,6.73,6.68,6.7,367600.0,6.7,6.73,6.68,6.7,367600.0
2011-05-23 09:45:00,6.7,6.71,6.69,6.69,287500.0,6.7,6.71,6.69,6.69,287500.0
2011-05-23 09:50:00,6.69,6.7,6.67,6.67,160700.0,6.69,6.7,6.67,6.67,160700.0
2011-05-23 09:55:00,6.68,6.69,6.67,6.68,99600.0,6.68,6.69,6.67,6.68,99600.0
2011-05-23 10:00:00,6.67,6.68,6.66,6.67,120500.0,6.67,6.68,6.66,6.67,120500.0
2011-05-23 10:05:00,6.67,6.67,6.65,6.65,98100.0,6.67,6.67,6.65,6.65,98100.0
2011-05-23 10:10:00,6.65,6.67,6.63,6.67,349100.0,6.65,6.67,6.63,6.67,349100.0
2011-05-23 10:15:00,6.67,6.67,6.63,6.63,119500.0,6.67,6.67,6.63,6.63,119500.0
2011-05-23 10:20:00,6.63,6.64,6.63,6.63,56300.0,6.63,6.64,6.63,6.63,56300.0
2011-05-23 10:25:00,6.63,6.64,6.63,6.63,44300.0,6.63,6.64,6.63,6.63,44300.0
2011-05-23 10:30:00,6.64,6.64,6.63,6.63,64500.0,6.64,6.64,6.63,6.63,64500.0
2011-05-23 10:35:00,6.63,6.64,6.62,6.62,167800.0,6.63,6.64,6.62,6.62,167800.0
2011-05-23 10:40:00,6.62,6.62,6.61,6.62,92000.0,6.62,6.62,6.61,6.62,92000.0
2011-05-23 10:45:00,6.61,6.63,6.61,6.62,98600.0,6.61,6.63,6.61,6.62,98600.0
2011-05-23 10:50:00,6.61,6.62,6.61,6.61,22200.0,6.61,6.62,6.61,6.61,22200.0
2011-05-23 10:55:00,6.62,6.62,6.61,6.61,36900.0,6.62,6.62,6.61,6.61,36900.0
2011-05-23 11:00:00,6.61,6.63,6.61,6.63,87600.0,6.61,6.63,6.61,6.63,87600.0
2011-05-23 11:05:00,6.63,6.63,6.6,6.61,208300.0,6.63,6.63,6.6,6.61,208300.0
2011-05-23 11:10:00,6.61,6.62,6.6,6.61,161100.0,6.61,6.62,6.6,6.61,161100.0
2011-05-23 11:15:00,6.61,6.62,6.61,6.62,37100.0,6.61,6.62,6.61,6.62,37100.0
2011-05-23 11:20:00,6.61,6.62,6.61,6.61,42800.0,6.61,6.62,6.61,6.61,42800.0
2011-05-23 11:25:00,6.61,6.62,6.6,6.62,77700.0,6.61,6.62,6.6,6.62,77700.0
2011-05-23 11:30:00,6.62,6.62,6.61,6.62,71400.0,6.62,6.62,6.61,6.62,71400.0
2011-05-23 11:35:00,6.62,6.62,6.6,6.61,90200.0,6.62,6.62,6.6,6.61,90200.0
2011-05-23 11:40:00,6.61,6.61,6.6,6.61,77000.0,6.61,6.61,6.6,6.61,77000.0
2011-05-23 11:45:00,6.61,6.61,6.59,6.59,365600.0,6.61,6.61,6.59,6.59,365600.0
2011-05-23 11:50:00,6.6,6.6,6.59,6.6,53200.0,6.6,6.6,6.59,6.6,53200.0
2011-05-23 11:55:00,6.6,6.6,6.58,6.59,141200.0,6.6,6.6,6.58,6.59,141200.0
2011-05-23 12:00:00,6.58,6.59,6.58,6.59,45900.0,6.58,6.59,6.58,6.59,45900.0
2011-05-23 12:05:00,6.58,6.6,6.58,6.6,80800.0,6.58,6.6,6.58,6.6,80800.0
2011-05-23 12:10:00,6.6,6.6,6.57,6.58,195700.0,6.6,6.6,6.57,6.58,195700.0
2011-05-23 12:15:00,6.58,6.58,6.57,6.57,35000.0,6.58,6.58,6.57,6.57,35000.0
2011-05-23 12:20:00,6.58,6.58,6.57,6.58,35000.0,6.58,6.58,6.57,6.58,35000.0
2011-05-23 12:25:00,6.57,6.59,6.57,6.59,45300.0,6.57,6.59,6.57,6.59,45300.0
2011-05-23 12:30:00,6.59,6.59,6.58,6.59,108000.0,6.59,6.59,6.58,6.59,108000.0
2011-05-23 12:35:00,6.59,6.59,6.58,6.59,63300.0,6.59,6.59,6.58,6.59,63300.0
2011-05-23 12:40:00,6.59,6.59,6.58,6.58,49400.0,6.59,6.59,6.58,6.58,49400.0
2011-05-23 12:45:00,6.58,6.59,6.58,6.58,60300.0,6.58,6.59,6.58,6.58,60300.0
2011-05-23 12:50:00,6.59,6.59,6.58,6.58,66300.0,6.59,6.59,6.58,6.58,66300.0
2011-05-23 12:55:00,6.59,6.59,6.58,6.58,28000.0,6.59,6.59,6.58,6.58,28000.0
2011-05-23 13:00:00,6.58,6.59,6.58,6.58,64900.0,6.58,6.59,6.58,6.58,64900.0
2011-05-23 13:05:00,6.58,6.6,6.58,6.6,183800.0,6.58,6.6,6.58,6.6,183800.0
2011-05-23 13:10:00,6.6,6.61,6.6,6.6,131100.0,6.6,6.61,6.6,6.6,131100.0
2011-05-23 13:15:00,6.61,6.61,6.59,6.59,84300.0,6.61,6.61,6.59,6.59,84300.0
2011-05-23 13:20:00,6.59,6.6,6.59,6.59,40400.0,6.59,6.6,6.59,6.59,40400.0
2011-05-23 13:25:00,6.6,6.6,6.58,6.58,118500.0,6.6,6.6,6.58,6.58,118500.0
2011-05-23 13:30:00,6.58,6.59,6.58,6.59,65400.0,6.58,6.59,6.58,6.59,65400.0
2011-05-23 13:35:00,6.59,6.59,6.58,6.58,32800.0,6.59,6.59,6.58,6.58,32800.0
2011-05-23 13:40:00,6.58,6.59,6.58,6.58,17600.0,6.58,6.59,6.58,6.58,17600.0
2011-05-23 13:45:00,6.58,6.59,6.58,6.58,46600.0,6.58,6.59,6.58,6.58,46600.0
2011-05-23 13:50:00,6.58,6.59,6.58,6.58,24900.0,6.58,6.59,6.58,6.58,24900.0
2011-05-23 13:55:00,6.59,6.6,6.58,6.6,184600.0,6.59,6.6,6.58,6.6,184600.0
2011-05-23 14:00:00,6.59,6.6,6.58,6.6,214700.0,6.59,6.6,6.58,6.6,214700.0
2011-05-23 14:05:00,6.6,6.6,6.59,6.6,73200.0,6.6,6.6,6.59,6.6,73200.0
2011-05-23 14:10:00,6.6,6.6,6.59,6.6,55900.0,6.6,6.6,6.59,6.6,55900.0
2011-05-23 14:15:00,6.6,6.6,6.59,6.59,32100.0,6.6,6.6,6.59,6.59,32100.0
2011-05-23 14:20:00,6.6,6.6,6.59,6.6,31200.0,6.6,6.6,6.59,6.6,31200.0
2011-05-23 14:25:00,6.6,6.6,6.59,6.59,60000.0,6.6,6.6,6.59,6.59,60000.0
2011-05-23 14:30:00,6.6,6.6,6.58,6.58,780900.0,6.6,6.6,6.58,6.58,780900.0
2011-05-23 14:35:00,6.59,6.6,6.58,6.58,278900.0,6.59,6.6,6.58,6.58,278900.0
2011-05-23 14:40:00,6.59,6.59,6.58,6.58,66500.0,6.59,6.59,6.58,6.58,66500.0
2011-05-23 14:45:00,6.59,6.59,6.58,6.58,35700.0,6.59,6.59,6.58,6.58,35700.0
2011-05-23 14:50:00,6.59,6.59,6.58,6.59,35800.0,6.59,6.59,6.58,6.59,35800.0
2011-05-23 14:55:00,6.59,6.59,6.57,6.57,200700.0,6.59,6.59,6.57,6.57,200700.0
2011-05-23 15:00:00,6.57,6.59,6.57,6.58,178800.0,6.57,6.59,6.57,6.58,178800.0
2011-05-23 15:05:00,6.59,6.59,6.58,6.58,110400.0,6.59,6.59,6.58,6.58,110400.0
2011-05-23 15:10:00,6.58,6.59,6.57,6.57,179100.0,6.58,6.59,6.57,6.57,179100.0
2011-05-23 15:15:00,6.57,6.58,6.56,6.56,137200.0,6.57,6.58,6.56,6.56,137200.0
2011-05-23 15:20:00,6.57,6.57,6.56,6.56,60000.0,6.57,6.57,6.56,6.56,60000.0
2011-05-23 15:25:00,6.57,6.57,6.56,6.57,58500.0,6.57,6.57,6.56,6.57,58500.0
2011-05-23 15:30:00,6.56,6.57,6.56,6.56,104100.0,6.56,6.57,6.56,6.56,104100.0
2011-05-23 15:35:00,6.57,6.57,6.56,6.56,160100.0,6.57,6.57,6.56,6.56,160100.0
2011-05-23 15:40:00,6.56,6.57,6.55,6.56,565300.0,6.56,6.57,6.55,6.56,565300.0
2011-05-23 15:45:00,6.56,6.57,6.55,6.56,302800.0,6.56,6.57,6.55,6.56,302800.0
2011-05-23 15:50:00,6.57,6.57,6.56,6.56,225300.0,6.57,6.57,6.56,6.56,225300.0
2011-05-23 15:55:00,6.56,6.57,6.56,6.57,685800.0,6.56,6.57,6.56,6.57,685800.0
2011-05-24 09:30:00,6.52,6.57,6.47,6.56,565200.0,6.52,6.57,6.47,6.56,565200.0
2011-05-24 09:35:00,6.57,6.57,6.53,6.55,272900.0,6.57,6.57,6.53,6.55,272900.0
2011-05-24 09:40:00,6.54,6.56,6.54,6.55,161900.0,6.54,6.56,6.54,6.55,161900.0
2011-05-24 09:45:00,6.55,6.57,6.53,6.57,370200.0,6.55,6.57,6.53,6.57,370200.0
2011-05-24 09:50:00,6.57,6.62,6.57,6.6,312200.0,6.57,6.62,6.57,6.6,312200.0
2011-05-24 09:55:00,6.6,6.6,6.58,6.6,98400.0,6.6,6.6,6.58,6.6,98400.0
2011-05-24 10:00:00,6.6,6.63,6.6,6.63,101300.0,6.6,6.63,6.6,6.63,101300.0
2011-05-24 10:05:00,6.63,6.65,6.62,6.63,162000.0,6.63,6.65,6.62,6.63,162000.0
2011-05-24 10:10:00,6.64,6.67,6.63,6.67,134200.0,6.64,6.67,6.63,6.67,134200.0
2011-05-24 10:15:00,6.67,6.69,6.66,6.68,212500.0,6.67,6.69,6.66,6.68,212500.0
2011-05-24 10:20:00,6.68,6.68,6.67,6.67,76600.0,6.68,6.68,6.67,6.67,76600.0
2011-05-24 10:25:00,6.68,6.71,6.63,6.63,535300.0,6.68,6.71,6.63,6.63,535300.0
2011-05-24 10:30:00,6.64,6.66,6.61,6.62,560800.0,6.64,6.66,6.61,6.62,560800.0
2011-05-24 10:35:00,6.62,6.63,6.6,6.61,158800.0,6.62,6.63,6.6,6.61,158800.0
2011-05-24 10:40:00,6.61,6.63,6.6,6.62,532000.0,6.61,6.63,6.6,6.62,532000.0
2011-05-24 10:45:00,6.62,6.63,6.61,6.63,181500.0,6.62,6.63,6.61,6.63,181500.0
2011-05-24 10:50:00,6.62,6.63,6.57,6.61,377000.0,6.62,6.63,6.57,6.61,377000.0
2011-05-24 10:55:00,6.61,6.62,6.6,6.61,404100.0,6.61,6.62,6.6,6.61,404100.0
2011-05-24 11:00:00,6.6,6.61,6.6,6.61,36200.0,6.6,6.61,6.6,6.61,36200.0
2011-05-24 11:05:00,6.61,6.61,6.6,6.6,231800.0,6.61,6.61,6.6,6.6,231800.0
2011-05-24 11:10:00,6.6,6.62,6.6,6.61,167900.0,6.6,6.62,6.6,6.61,167900.0
2011-05-24 11:15:00,6.61,6.62,6.61,6.61,79200.0,6.61,6.62,6.61,6.61,79200.0
2011-05-24 11:20:00,6.62,6.62,6.61,6.61,27200.0,6.62,6.62,6.61,6.61,27200.0
2011-05-24 11:25:00,6.62,6.65,6.61,6.65,149300.0,6.62,6.65,6.61,6.65,149300.0
2011-05-24 11:30:00,6.64,6.65,6.64,6.65,59800.0,6.64,6.65,6.64,6.65,59800.0
2011-05-24 11:35:00,6.65,6.69,6.64,6.69,294000.0,6.65,6.69,6.64,6.69,294000.0
2011-05-24 11:40:00,6.69,6.7,6.66,6.68,791400.0,6.69,6.7,6.66,6.68,791400.0
2011-05-24 11:45:00,6.69,6.71,6.69,6.7,316300.0,6.69,6.71,6.69,6.7,316300.0
2011-05-24 11:50:00,6.69,6.73,6.69,6.7,669300.0,6.69,6.73,6.69,6.7,669300.0
2011-05-24 11:55:00,6.7,6.71,6.7,6.7,28200.0,6.7,6.71,6.7,6.7,28200.0
2011-05-24 12:00:00,6.7,6.71,6.67,6.67,231900.0,6.7,6.71,6.67,6.67,231900.0
2011-05-24 12:05:00,6.67,6.7,6.67,6.7,126900.0,6.67,6.7,6.67,6.7,126900.0
2011-05-24 12:10:00,6.7,6.71,6.69,6.71,68500.0,6.7,6.71,6.69,6.71,68500.0
2011-05-24 12:15:00,6.71,6.72,6.7,6.72,132000.0,6.71,6.72,6.7,6.72,132000.0
2011-05-24 12:20:00,6.72,6.72,6.69,6.72,485000.0,6.72,6.72,6.69,6.72,485000.0
2011-05-24 12:25:00,6.72,6.76,6.71,6.75,724000.0,6.72,6.76,6.71,6.75,724000.0
2011-05-24 12:30:00,6.75,6.76,6.73,6.75,191100.0,6.75,6.76,6.73,6.75,191100.0
2011-05-24 12:35:00,6.75,6.75,6.71,6.73,855600.0,6.75,6.75,6.71,6.73,855600.0
2011-05-24 12:40:00,6.72,6.73,6.71,6.71,112800.0,6.72,6.73,6.71,6.71,112800.0
2011-05-24 12:45:00,6.71,6.72,6.69,6.69,361200.0,6.71,6.72,6.69,6.69,361200.0
2011-05-24 12:50:00,6.69,6.7,6.68,6.7,462000.0,6.69,6.7,6.68,6.7,462000.0
2011-05-24 12:55:00,6.69,6.7,6.69,6.7,57800.0,6.69,6.7,6.69,6.7,57800.0
2011-05-24 13:00:00,6.69,6.72,6.69,6.72,206000.0,6.69,6.72,6.69,6.72,206000.0
2011-05-24 13:05:00,6.72,6.73,6.7,6.71,227100.0,6.72,6.73,6.7,6.71,227100.0
2011-05-24 13:10:00,6.71,6.72,6.69,6.7,174700.0,6.71,6.72,6.69,6.7,174700.0
2011-05-24 13:15:00,6.7,6.71,6.69,6.71,390800.0,6.7,6.71,6.69,6.71,390800.0
2011-05-24 13:20:00,6.7,6.72,6.7,6.72,167000.0,6.7,6.72,6.7,6.72,167000.0
2011-05-24 13:25:00,6.72,6.72,6.71,6.72,59600.0,6.72,6.72,6.71,6.72,59600.0
2011-05-24 13:30:00,6.71,6.72,6.7,6.72,290800.0,6.71,6.72,6.7,6.72,290800.0
2011-05-24 13:35:00,6.72,6.74,6.71,6.74,130200.0,6.72,6.74,6.71,6.74,130200.0
2011-05-24 13:40:00,6.74,6.75,6.74,6.75,106200.0,6.74,6.75,6.74,6.75,106200.0
2011-05-24 13:45:00,6.75,6.75,6.74,6.74,111700.0,6.75,6.75,6.74,6.74,111700.0
2011-05-24 13:50:00,6.74,6.75,6.74,6.75,30800.0,6.74,6.75,6.74,6.75,30800.0
2011-05-24 13:55:00,6.75,6.75,6.73,6.74,183600.0,6.75,6.75,6.73,6.74,183600.0
2011-05-24 14:00:00,6.74,6.75,6.73,6.75,83000.0,6.74,6.75,6.73,6.75,83000.0
2011-05-24 14:05:00,6.74,6.75,6.74,6.74,36900.0,6.74,6.75,6.74,6.74,36900.0
2011-05-24 14:10:00,6.74,6.75,6.71,6.72,254500.0,6.74,6.75,6.71,6.72,254500.0
2011-05-24 14:15:00,6.71,6.73,6.7,6.73,262700.0,6.71,6.73,6.7,6.73,262700.0
2011-05-24 14:20:00,6.73,6.74,6.72,6.74,109700.0,6.73,6.74,6.72,6.74,109700.0
2011-05-24 14:25:00,6.74,6.74,6.73,6.74,68900.0,6.74,6.74,6.73,6.74,68900.0
2011-05-24 14:30:00,6.74,6.74,6.72,6.73,227200.0,6.74,6.74,6.72,6.73,227200.0
2011-05-24 14:35:00,6.72,6.73,6.71,6.71,165200.0,6.72,6.73,6.71,6.71,165200.0
2011-05-24 14:40:00,6.72,6.72,6.71,6.72,119500.0,6.72,6.72,6.71,6.72,119500.0
2011-05-24 14:45:00,6.71,6.72,6.7,6.71,122200.0,6.71,6.72,6.7,6.71,122200.0
2011-05-24 14:50:00,6.71,6.71,6.7,6.7,127400.0,6.71,6.71,6.7,6.7,127400.0
2011-05-24 14:55:00,6.7,6.71,6.7,6.71,115100.0,6.7,6.71,6.7,6.71,115100.0
2011-05-24 15:00:00,6.7,6.71,6.7,6.71,85300.0,6.7,6.71,6.7,6.71,85300.0
2011-05-24 15:05:00,6.7,6.71,6.7,6.71,72600.0,6.7,6.71,6.7,6.71,72600.0
2011-05-24 15:10:00,6.71,6.71,6.7,6.71,77600.0,6.71,6.71,6.7,6.71,77600.0
2011-05-24 15:15:00,6.7,6.71,6.7,6.71,69600.0,6.7,6.71,6.7,6.71,69600.0
2011-05-24 15:20:00,6.71,6.71,6.7,6.71,136600.0,6.71,6.71,6.7,6.71,136600.0
2011-05-24 15:25:00,6.71,6.71,6.67,6.69,724800.0,6.71,6.71,6.67,6.69,724800.0
2011-05-24 15:30:00,6.68,6.7,6.68,6.7,359300.0,6.68,6.7,6.68,6.7,359300.0
2011-05-24 15:35:00,6.7,6.7,6.66,6.66,462600.0,6.7,6.7,6.66,6.66,462600.0
2011-05-24 15:40:00,6.67,6.67,6.66,6.66,263800.0,6.67,6.67,6.66,6.66,263800.0
2011-05-24 15:45:00,6.67,6.69,6.66,6.69,511100.0,6.67,6.69,6.66,6.69,511100.0
2011-05-24 15:50:00,6.69,6.69,6.68,6.68,437200.0,6.69,6.69,6.68,6.68,437200.0
2011-05-24 15:55:00,6.68,6.69,6.67,6.67,879800.0,6.68,6.69,6.67,6.67,879800.0
2011-05-25 09:30:00,6.82,6.82,6.71,6.76,882100.0,6.82,6.82,6.71,6.76,882100.0
2011-05-25 09:35:00,6.75,6.86,6.74,6.86,1019700.0,6.75,6.86,6.74,6.86,1019700.0
2011-05-25 09:40:00,6.85,6.9,6.84,6.89,1025300.0,6.85,6.9,6.84,6.89,1025300.0
2011-05-25 09:45:00,6.89,6.94,6.89,6.89,1155900.0,6.89,6.94,6.89,6.89,1155900.0
2011-05-25 09:50:00,6.88,6.91,6.83,6.83,595800.0,6.88,6.91,6.83,6.83,595800.0
2011-05-25 09:55:00,6.83,6.89,6.83,6.86,381200.0,6.83,6.89,6.83,6.86,381200.0
2011-05-25 10:00:00,6.86,6.86,6.82,6.84,439300.0,6.86,6.86,6.82,6.84,439300.0
2011-05-25 10:05:00,6.84,6.85,6.83,6.85,141000.0,6.84,6.85,6.83,6.85,141000.0
2011-05-25 10:10:00,6.84,6.85,6.82,6.84,167700.0,6.84,6.85,6.82,6.84,167700.0
2011-05-25 10:15:00,6.84,6.87,6.83,6.87,291000.0,6.84,6.87,6.83,6.87,291000.0
2011-05-25 10:20:00,6.86,6.87,6.86,6.86,83200.0,6.86,6.87,6.86,6.86,83200.0
2011-05-25 10:25:00,6.87,6.92,6.86,6.91,527700.0,6.87,6.92,6.86,6.91,527700.0
2011-05-25 10:30:00,6.92,6.92,6.89,6.92,243100.0,6.92,6.92,6.89,6.92,243100.0
2011-05-25 10:35:00,6.92,6.94,6.9,6.93,591600.0,6.92,6.94,6.9,6.93,591600.0
2011-05-25 10:40:00,6.94,6.94,6.9,6.91,223300.0,6.94,6.94,6.9,6.91,223300.0
2011-05-25 10:45:00,6.9,6.91,6.87,6.87,180000.0,6.9,6.91,6.87,6.87,180000.0
2011-05-25 10:50:00,6.87,6.89,6.86,6.89,230600.0,6.87,6.89,6.86,6.89,230600.0
2011-05-25 10:55:00,6.89,6.92,6.88,6.9,534500.0,6.89,6.92,6.88,6.9,534500.0
2011-05-25 11:00:00,6.89,6.9,6.88,6.89,292300.0,6.89,6.9,6.88,6.89,292300.0
2011-05-25 11:05:00,6.88,6.89,6.85,6.88,290500.0,6.88,6.89,6.85,6.88,290500.0
2011-05-25 11:10:00,6.87,6.89,6.87,6.89,73500.0,6.87,6.89,6.87,6.89,73500.0
2011-05-25 11:15:00,6.89,6.9,6.88,6.9,147400.0,6.89,6.9,6.88,6.9,147400.0
2011-05-25 11:20:00,6.9,6.9,6.89,6.9,26900.0,6.9,6.9,6.89,6.9,26900.0
2011-05-25 11:25:00,6.89,6.9,6.88,6.88,115200.0,6.89,6.9,6.88,6.88,115200.0
2011-05-25 11:30:00,6.89,6.89,6.87,6.88,72700.0,6.89,6.89,6.87,6.88,72700.0
2011-05-25 11:35:00,6.88,6.91,6.87,6.89,352300.0,6.88,6.91,6.87,6.89,352300.0
2011-05-25 11:40:00,6.89,6.89,6.88,6.88,42800.0,6.89,6.89,6.88,6.88,42800.0
2011-05-25 11:45:00,6.89,6.89,6.88,6.89,27200.0,6.89,6.89,6.88,6.89,27200.0
2011-05-25 11:50:00,6.89,6.89,6.88,6.89,57900.0,6.89,6.89,6.88,6.89,57900.0
2011-05-25 11:55:00,6.89,6.89,6.88,6.89,42600.0,6.89,6.89,6.88,6.89,42600.0
2011-05-25 12:00:00,6.89,6.89,6.88,6.89,53400.0,6.89,6.89,6.88,6.89,53400.0
2011-05-25 12:05:00,6.89,6.9,6.88,6.9,146200.0,6.89,6.9,6.88,6.9,146200.0
2011-05-25 12:10:00,6.9,6.9,6.89,6.9,21800.0,6.9,6.9,6.89,6.9,21800.0
2011-05-25 12:15:00,6.9,6.9,6.89,6.9,36900.0,6.9,6.9,6.89,6.9,36900.0
2011-05-25 12:20:00,6.9,6.92,6.89,6.92,294800.0,6.9,6.92,6.89,6.92,294800.0
2011-05-25 12:25:00,6.92,6.92,6.88,6.88,188200.0,6.92,6.92,6.88,6.88,188200.0
2011-05-25 12:30:00,6.88,6.9,6.87,6.9,571900.0,6.88,6.9,6.87,6.9,571900.0
2011-05-25 12:35:00,6.89,6.9,6.88,6.88,43600.0,6.89,6.9,6.88,6.88,43600.0
2011-05-25 12:40:00,6.89,6.89,6.86,6.87,114600.0,6.89,6.89,6.86,6.87,114600.0
2011-05-25 12:45:00,6.87,6.88,6.85,6.86,73500.0,6.87,6.88,6.85,6.86,73500.0
2011-05-25 12:50:00,6.86,6.87,6.86,6.86,78200.0,6.86,6.87,6.86,6.86,78200.0
2011-05-25 12:55:00,6.87,6.9,6.86,6.9,190000.0,6.87,6.9,6.86,6.9,190000.0
2011-05-25 13:00:00,6.89,6.9,6.87,6.88,153300.0,6.89,6.9,6.87,6.88,153300.0
2011-05-25 13:05:00,6.88,6.88,6.87,6.88,31600.0,6.88,6.88,6.87,6.88,31600.0
2011-05-25 13:10:00,6.88,6.88,6.87,6.88,32500.0,6.88,6.88,6.87,6.88,32500.0
2011-05-25 13:15:00,6.88,6.88,6.87,6.88,26600.0,6.88,6.88,6.87,6.88,26600.0
2011-05-25 13:20:00,6.88,6.88,6.87,6.88,71200.0,6.88,6.88,6.87,6.88,71200.0
2011-05-25 13:25:00,6.87,6.89,6.86,6.87,281800.0,6.87,6.89,6.86,6.87,281800.0
2011-05-25 13:30:00,6.87,6.88,6.87,6.88,14300.0,6.87,6.88,6.87,6.88,14300.0
2011-05-25 13:35:00,6.87,6.89,6.87,6.87,183600.0,6.87,6.89,6.87,6.87,183600.0
2011-05-25 13:40:00,6.87,6.89,6.87,6.89,85200.0,6.87,6.89,6.87,6.89,85200.0
2011-05-25 13:45:00,6.89,6.89,6.88,6.89,48700.0,6.89,6.89,6.88,6.89,48700.0
2011-05-25 13:50:00,6.89,6.89,6.88,6.89,64000.0,6.89,6.89,6.88,6.89,64000.0
2011-05-25 13:55:00,6.89,6.89,6.88,6.89,51100.0,6.89,6.89,6.88,6.89,51100.0
2011-05-25 14:00:00,6.89,6.89,6.88,6.89,163100.0,6.89,6.89,6.88,6.89,163100.0
2011-05-25 14:05:00,6.88,6.89,6.87,6.88,85400.0,6.88,6.89,6.87,6.88,85400.0
2011-05-25 14:10:00,6.88,6.88,6.87,6.88,90100.0,6.88,6.88,6.87,6.88,90100.0
2011-05-25 14:15:00,6.87,6.89,6.87,6.89,201500.0,6.87,6.89,6.87,6.89,201500.0
2011-05-25 14:20:00,6.89,6.89,6.88,6.89,67900.0,6.89,6.89,6.88,6.89,67900.0
2011-05-25 14:25:00,6.89,6.9,6.88,6.9,97300.0,6.89,6.9,6.88,6.9,97300.0
2011-05-25 14:30:00,6.9,6.9,6.89,6.9,67400.0,6.9,6.9,6.89,6.9,67400.0
2011-05-25 14:35:00,6.9,6.91,6.88,6.88,338800.0,6.9,6.91,6.88,6.88,338800.0
2011-05-25 14:40:00,6.88,6.89,6.87,6.88,205500.0,6.88,6.89,6.87,6.88,205500.0
2011-05-25 14:45:00,6.87,6.88,6.87,6.87,40300.0,6.87,6.88,6.87,6.87,40300.0
2011-05-25 14:50:00,6.87,6.88,6.87,6.88,84100.0,6.87,6.88,6.87,6.88,84100.0
2011-05-25 14:55:00,6.87,6.9,6.87,6.9,184000.0,6.87,6.9,6.87,6.9,184000.0
2011-05-25 15:00:00,6.9,6.9,6.88,6.89,182200.0,6.9,6.9,6.88,6.89,182200.0
2011-05-25 15:05:00,6.9,6.9,6.89,6.9,104900.0,6.9,6.9,6.89,6.9,104900.0
2011-05-25 15:10:00,6.9,6.9,6.88,6.9,420100.0,6.9,6.9,6.88,6.9,420100.0
2011-05-25 15:15:00,6.9,6.9,6.89,6.89,56800.0,6.9,6.9,6.89,6.89,56800.0
2011-05-25 15:20:00,6.89,6.9,6.88,6.88,277500.0,6.89,6.9,6.88,6.88,277500.0
2011-05-25 15:25:00,6.88,6.9,6.88,6.89,269100.0,6.88,6.9,6.88,6.89,269100.0
2011-05-25 15:30:00,6.9,6.9,6.89,6.9,114200.0,6.9,6.9,6.89,6.9,114200.0
2011-05-25 15:35:00,6.9,6.9,6.89,6.9,209200.0,6.9,6.9,6.89,6.9,209200.0
2011-05-25 15:40:00,6.9,6.9,6.88,6.89,484000.0,6.9,6.9,6.88,6.89,484000.0
2011-05-25 15:45:00,6.89,6.9,6.88,6.9,585000.0,6.89,6.9,6.88,6.9,585000.0
2011-05-25 15:50:00,6.9,6.91,6.89,6.9,696500.0,6.9,6.91,6.89,6.9,696500.0
2011-05-25 15:55:00,6.91,6.91,6.89,6.91,1269800.0,6.91,6.91,6.89,6.91,1269800.0
2011-05-26 09:30:00,6.89,6.89,6.84,6.85,161400.0,6.89,6.89,6.84,6.85,161400.0
2011-05-26 09:35:00,6.85,6.92,6.84,6.92,548800.0,6.85,6.92,6.84,6.92,548800.0
2011-05-26 09:40:00,6.91,6.91,6.87,6.88,158100.0,6.91,6.91,6.87,6.88,158100.0
2011-05-26 09:45:00,6.88,6.88,6.86,6.87,129100.0,6.88,6.88,6.86,6.87,129100.0
2011-05-26 09:50:00,6.86,6.87,6.84,6.84,263500.0,6.86,6.87,6.84,6.84,263500.0
2011-05-26 09:55:00,6.84,6.85,6.83,6.84,337700.0,6.84,6.85,6.83,6.84,337700.0
2011-05-26 10:00:00,6.84,6.84,6.79,6.83,566600.0,6.84,6.84,6.79,6.83,566600.0
2011-05-26 10:05:00,6.83,6.84,6.8,6.82,625900.0,6.83,6.84,6.8,6.82,625900.0
2011-05-26 10:10:00,6.82,6.82,6.8,6.81,99400.0,6.82,6.82,6.8,6.81,99400.0
2011-05-26 10:15:00,6.81,6.85,6.81,6.83,234100.0,6.81,6.85,6.81,6.83,234100.0
2011-05-26 10:20:00,6.83,6.85,6.81,6.83,291500.0,6.83,6.85,6.81,6.83,291500.0
2011-05-26 10:25:00,6.83,6.84,6.81,6.82,60600.0,6.83,6.84,6.81,6.82,60600.0
2011-05-26 10:30:00,6.82,6.83,6.81,6.83,179300.0,6.82,6.83,6.81,6.83,179300.0
2011-05-26 10:35:00,6.83,6.85,6.82,6.85,105800.0,6.83,6.85,6.82,6.85,105800.0
2011-05-26 10:40:00,6.84,6.85,6.82,6.84,1068900.0,6.84,6.85,6.82,6.84,1068900.0
2011-05-26 10:45:00,6.84,6.84,6.83,6.83,118700.0,6.84,6.84,6.83,6.83,118700.0
2011-05-26 10:50:00,6.84,6.84,6.82,6.84,223500.0,6.84,6.84,6.82,6.84,223500.0
2011-05-26 10:55:00,6.84,6.84,6.79,6.82,288000.0,6.84,6.84,6.79,6.82,288000.0
2011-05-26 11:00:00,6.81,6.82,6.81,6.82,172400.0,6.81,6.82,6.81,6.82,172400.0
2011-05-26 11:05:00,6.82,6.85,6.81,6.82,376000.0,6.82,6.85,6.81,6.82,376000.0
2011-05-26 11:10:00,6.83,6.83,6.81,6.83,379400.0,6.83,6.83,6.81,6.83,379400.0
2011-05-26 11:15:00,6.83,6.84,6.82,6.82,157100.0,6.83,6.84,6.82,6.82,157100.0
2011-05-26 11:20:00,6.83,6.84,6.82,6.83,123000.0,6.83,6.84,6.82,6.83,123000.0
2011-05-26 11:25:00,6.83,6.84,6.82,6.83,376800.0,6.83,6.84,6.82,6.83,376800.0
2011-05-26 11:30:00,6.83,6.88,6.83,6.88,349300.0,6.83,6.88,6.83,6.88,349300.0
2011-05-26 11:35:00,6.88,6.88,6.84,6.85,859100.0,6.88,6.88,6.84,6.85,859100.0
2011-05-26 11:40:00,6.85,6.89,6.84,6.89,439000.0,6.85,6.89,6.84,6.89,439000.0
2011-05-26 11:45:00,6.89,6.9,6.87,6.88,136900.0,6.89,6.9,6.87,6.88,136900.0
2011-05-26 11:50:00,6.89,6.89,6.87,6.88,44600.0,6.89,6.89,6.87,6.88,44600.0
2011-05-26 11:55:00,6.87,6.88,6.85,6.87,277200.0,6.87,6.88,6.85,6.87,277200.0
2011-05-26 12:00:00,6.87,6.87,6.85,6.86,33500.0,6.87,6.87,6.85,6.86,33500.0
2011-05-26 12:05:00,6.85,6.87,6.85,6.87,96000.0,6.85,6.87,6.85,6.87,96000.0
2011-05-26 12:10:00,6.87,6.9,6.86,6.9,140700.0,6.87,6.9,6.86,6.9,140700.0
2011-05-26 12:15:00,6.9,6.9,6.89,6.89,34000.0,6.9,6.9,6.89,6.89,34000.0
2011-05-26 12:20:00,6.9,6.9,6.89,6.9,22900.0,6.9,6.9,6.89,6.9,22900.0
2011-05-26 12:25:00,6.9,6.9,6.89,6.89,26500.0,6.9,6.9,6.89,6.89,26500.0
2011-05-26 12:30:00,6.9,6.9,6.88,6.89,90100.0,6.9,6.9,6.88,6.89,90100.0
2011-05-26 12:35:00,6.88,6.89,6.88,6.89,58200.0,6.88,6.89,6.88,6.89,58200.0
2011-05-26 12:40:00,6.88,6.89,6.88,6.89,30500.0,6.88,6.89,6.88,6.89,30500.0
2011-05-26 12:45:00,6.89,6.9,6.88,6.9,71200.0,6.89,6.9,6.88,6.9,71200.0
2011-05-26 12:50:00,6.9,6.9,6.89,6.89,22900.0,6.9,6.9,6.89,6.89,22900.0
2011-05-26 12:55:00,6.9,6.9,6.89,6.9,42000.0,6.9,6.9,6.89,6.9,42000.0
2011-05-26 13:00:00,6.9,6.9,6.89,6.9,55500.0,6.9,6.9,6.89,6.9,55500.0
2011-05-26 13:05:00,6.9,6.9,6.89,6.9,74000.0,6.9,6.9,6.89,6.9,74000.0
2011-05-26 13:10:00,6.9,6.9,6.89,6.89,54600.0,6.9,6.9,6.89,6.89,54600.0
2011-05-26 13:15:00,6.89,6.92,6.89,6.91,220700.0,6.89,6.92,6.89,6.91,220700.0
2011-05-26 13:20:00,6.92,6.92,6.91,6.92,53700.0,6.92,6.92,6.91,6.92,53700.0
2011-05-26 13:25:00,6.92,6.92,6.91,6.92,38300.0,6.92,6.92,6.91,6.92,38300.0
2011-05-26 13:30:00,6.92,6.92,6.91,6.92,77900.0,6.92,6.92,6.91,6.92,77900.0
2011-05-26 13:35:00,6.92,6.92,6.91,6.92,44300.0,6.92,6.92,6.91,6.92,44300.0
2011-05-26 13:40:00,6.92,6.92,6.91,6.92,33900.0,6.92,6.92,6.91,6.92,33900.0
2011-05-26 13:45:00,6.92,6.92,6.91,6.92,26500.0,6.92,6.92,6.91,6.92,26500.0
2011-05-26 13:50:00,6.91,6.92,6.91,6.92,124900.0,6.91,6.92,6.91,6.92,124900.0
2011-05-26 13:55:00,6.92,6.92,6.91,6.92,37800.0,6.92,6.92,6.91,6.92,37800.0
2011-05-26 14:00:00,6.92,6.92,6.91,6.92,38200.0,6.92,6.92,6.91,6.92,38200.0
2011-05-26 14:05:00,6.92,6.92,6.91,6.92,30200.0,6.92,6.92,6.91,6.92,30200.0
2011-05-26 14:10:00,6.92,6.92,6.91,6.91,32500.0,6.92,6.92,6.91,6.91,32500.0
2011-05-26 14:15:00,6.91,6.92,6.9,6.9,117700.0,6.91,6.92,6.9,6.9,117700.0
2011-05-26 14:20:00,6.9,6.91,6.9,6.9,58100.0,6.9,6.91,6.9,6.9,58100.0
2011-05-26 14:25:00,6.91,6.92,6.9,6.91,137400.0,6.91,6.92,6.9,6.91,137400.0
2011-05-26 14:30:00,6.91,6.92,6.91,6.91,33900.0,6.91,6.92,6.91,6.91,33900.0
2011-05-26 14:35:00,6.91,6.92,6.9,6.92,196800.0,6.91,6.92,6.9,6.92,196800.0
2011-05-26 14:40:00,6.92,6.92,6.89,6.9,378500.0,6.92,6.92,6.89,6.9,378500.0
2011-05-26 14:45:00,6.9,6.91,6.9,6.91,19900.0,6.9,6.91,6.9,6.91,19900.0
2011-05-26 14:50:00,6.91,6.91,6.9,6.9,204000.0,6.91,6.91,6.9,6.9,204000.0
2011-05-26 14:55:00,6.91,6.91,6.9,6.91,127500.0,6.91,6.91,6.9,6.91,127500.0
2011-05-26 15:00:00,6.91,6.91,6.9,6.91,58600.0,6.91,6.91,6.9,6.91,58600.0
2011-05-26 15:05:00,6.91,6.92,6.9,6.92,183200.0,6.91,6.92,6.9,6.92,183200.0
2011-05-26 15:10:00,6.91,6.92,6.91,6.91,81500.0,6.91,6.92,6.91,6.91,81500.0
2011-05-26 15:15:00,6.92,6.92,6.91,6.92,97300.0,6.92,6.92,6.91,6.92,97300.0
2011-05-26 15:20:00,6.92,6.96,6.91,6.96,530700.0,6.92,6.96,6.91,6.96,530700.0
2011-05-26 15:25:00,6.96,6.98,6.95,6.97,895600.0,6.96,6.98,6.95,6.97,895600.0
2011-05-26 15:30:00,6.96,6.97,6.94,6.94,192200.0,6.96,6.97,6.94,6.94,192200.0
2011-05-26 15:35:00,6.94,6.97,6.94,6.97,360900.0,6.94,6.97,6.94,6.97,360900.0
2011-05-26 15:40:00,6.96,6.97,6.95,6.96,222100.0,6.96,6.97,6.95,6.96,222100.0
2011-05-26 15:45:00,6.95,6.96,6.94,6.95,336400.0,6.95,6.96,6.94,6.95,336400.0
2011-05-26 15:50:00,6.94,6.95,6.93,6.94,451500.0,6.94,6.95,6.93,6.94,451500.0
2011-05-26 15:55:00,6.94,6.95,6.93,6.94,787800.0,6.94,6.95,6.93,6.94,787800.0
2011-05-27 09:30:00,6.96,6.97,6.91,6.91,203300.0,6.96,6.97,6.91,6.91,203300.0
2011-05-27 09:35:00,6.91,6.91,6.89,6.9,118500.0,6.91,6.91,6.89,6.9,118500.0
2011-05-27 09:40:00,6.9,6.91,6.89,6.91,100300.0,6.9,6.91,6.89,6.91,100300.0
2011-05-27 09:45:00,6.9,6.91,6.89,6.9,49800.0,6.9,6.91,6.89,6.9,49800.0
2011-05-27 09:50:00,6.89,6.9,6.89,6.9,98200.0,6.89,6.9,6.89,6.9,98200.0
2011-05-27 09:55:00,6.9,6.92,6.9,6.91,95900.0,6.9,6.92,6.9,6.91,95900.0
2011-05-27 10:00:00,6.91,6.92,6.88,6.91,504200.0,6.91,6.92,6.88,6.91,504200.0
2011-05-27 10:05:00,6.91,6.91,6.89,6.9,124300.0,6.91,6.91,6.89,6.9,124300.0
2011-05-27 10:10:00,6.9,6.9,6.89,6.9,54200.0,6.9,6.9,6.89,6.9,54200.0
2011-05-27 10:15:00,6.9,6.91,6.89,6.91,72100.0,6.9,6.91,6.89,6.91,72100.0
2011-05-27 10:20:00,6.91,6.92,6.9,6.91,216700.0,6.91,6.92,6.9,6.91,216700.0
2011-05-27 10:25:00,6.91,6.93,6.9,6.93,147400.0,6.91,6.93,6.9,6.93,147400.0
2011-05-27 10:30:00,6.93,6.93,6.9,6.91,274000.0,6.93,6.93,6.9,6.91,274000.0
2011-05-27 10:35:00,6.9,6.91,6.9,6.91,155900.0,6.9,6.91,6.9,6.91,155900.0
2011-05-27 10:40:00,6.91,6.91,6.89,6.9,293200.0,6.91,6.91,6.89,6.9,293200.0
2011-05-27 10:45:00,6.9,6.93,6.89,6.92,449800.0,6.9,6.93,6.89,6.92,449800.0
2011-05-27 10:50:00,6.93,6.94,6.92,6.94,277400.0,6.93,6.94,6.92,6.94,277400.0
2011-05-27 10:55:00,6.94,6.97,6.94,6.97,223300.0,6.94,6.97,6.94,6.97,223300.0
2011-05-27 11:00:00,6.97,6.97,6.95,6.96,260200.0,6.97,6.97,6.95,6.96,260200.0
2011-05-27 11:05:00,6.95,6.96,6.94,6.95,64700.0,6.95,6.96,6.94,6.95,64700.0
2011-05-27 11:10:00,6.95,6.95,6.94,6.95,16500.0,6.95,6.95,6.94,6.95,16500.0
2011-05-27 11:15:00,6.94,6.95,6.94,6.95,26300.0,6.94,6.95,6.94,6.95,26300.0
2011-05-27 11:20:00,6.95,6.96,6.94,6.96,109600.0,6.95,6.96,6.94,6.96,109600.0
2011-05-27 11:25:00,6.96,6.96,6.95,6.96,69300.0,6.96,6.96,6.95,6.96,69300.0
2011-05-27 11:30:00,6.95,6.96,6.93,6.93,126000.0,6.95,6.96,6.93,6.93,126000.0
2011-05-27 11:35:00,6.94,6.94,6.93,6.94,17500.0,6.94,6.94,6.93,6.94,17500.0
2011-05-27 11:40:00,6.94,6.94,6.93,6.94,10400.0,6.94,6.94,6.93,6.94,10400.0
2011-05-27 11:45:00,6.94,6.95,6.93,6.95,117900.0,6.94,6.95,6.93,6.95,117900.0
2011-05-27 11:50:00,6.95,6.95,6.94,6.95,51700.0,6.95,6.95,6.94,6.95,51700.0
2011-05-27 11:55:00,6.95,6.95,6.94,6.95,79400.0,6.95,6.95,6.94,6.95,79400.0
2011-05-27 12:00:00,6.95,6.97,6.94,6.97,259100.0,6.95,6.97,6.94,6.97,259100.0
2011-05-27 12:05:00,6.96,6.97,6.96,6.97,21100.0,6.96,6.97,6.96,6.97,21100.0
2011-05-27 12:10:00,6.96,6.97,6.96,6.96,39100.0,6.96,6.97,6.96,6.96,39100.0
2011-05-27 12:15:00,6.97,6.97,6.96,6.96,28800.0,6.97,6.97,6.96,6.96,28800.0
2011-05-27 12:20:00,6.97,6.97,6.96,6.97,30500.0,6.97,6.97,6.96,6.97,30500.0
2011-05-27 12:25:00,6.97,6.97,6.96,6.97,31900.0,6.97,6.97,6.96,6.97,31900.0
2011-05-27 12:30:00,6.97,6.97,6.96,6.97,74800.0,6.97,6.97,6.96,6.97,74800.0
2011-05-27 12:35:00,6.97,6.97,6.96,6.97,41900.0,6.97,6.97,6.96,6.97,41900.0
2011-05-27 12:40:00,6.96,6.97,6.95,6.97,287400.0,6.96,6.97,6.95,6.97,287400.0
2011-05-27 12:45:00,6.96,6.97,6.96,6.97,119700.0,6.96,6.97,6.96,6.97,119700.0
2011-05-27 12:50:00,6.97,6.97,6.96,6.97,82400.0,6.97,6.97,6.96,6.97,82400.0
2011-05-27 12:55:00,6.97,6.97,6.96,6.97,197800.0,6.97,6.97,6.96,6.97,197800.0
2011-05-27 13:00:00,6.97,6.97,6.96,6.97,222600.0,6.97,6.97,6.96,6.97,222600.0
2011-05-27 13:05:00,6.97,6.97,6.95,6.96,194800.0,6.97,6.97,6.95,6.96,194800.0
2011-05-27 13:10:00,6.95,6.96,6.95,6.96,148700.0,6.95,6.96,6.95,6.96,148700.0
2011-05-27 13:15:00,6.96,6.96,6.95,6.96,64700.0,6.96,6.96,6.95,6.96,64700.0
2011-05-27 13:20:00,6.96,6.96,6.95,6.96,53900.0,6.96,6.96,6.95,6.96,53900.0
2011-05-27 13:25:00,6.96,6.96,6.95,6.96,58500.0,6.96,6.96,6.95,6.96,58500.0
2011-05-27 13:30:00,6.96,6.97,6.95,6.97,178600.0,6.96,6.97,6.95,6.97,178600.0
2011-05-27 13:35:00,6.96,6.98,6.96,6.97,149700.0,6.96,6.98,6.96,6.97,149700.0
2011-05-27 13:40:00,6.97,6.98,6.97,6.97,56700.0,6.97,6.98,6.97,6.97,56700.0
2011-05-27 13:45:00,6.98,6.98,6.97,6.98,102800.0,6.98,6.98,6.97,6.98,102800.0
2011-05-27 13:50:00,6.98,6.99,6.97,6.99,74300.0,6.98,6.99,6.97,6.99,74300.0
2011-05-27 13:55:00,6.99,7.0,6.98,7.0,193200.0,6.99,7.0,6.98,7.0,193200.0
2011-05-27 14:00:00,6.99,7.01,6.99,7.01,387500.0,6.99,7.01,6.99,7.01,387500.0
2011-05-27 14:05:00,7.0,7.01,7.0,7.01,121200.0,7.0,7.01,7.0,7.01,121200.0
2011-05-27 14:10:00,7.0,7.02,7.0,7.02,282700.0,7.0,7.02,7.0,7.02,282700.0
2011-05-27 14:15:00,7.01,7.03,7.01,7.03,219400.0,7.01,7.03,7.01,7.03,219400.0
2011-05-27 14:20:00,7.02,7.03,7.02,7.03,82700.0,7.02,7.03,7.02,7.03,82700.0
2011-05-27 14:25:00,7.03,7.03,7.02,7.03,180400.0,7.03,7.03,7.02,7.03,180400.0
2011-05-27 14:30:00,7.02,7.03,7.02,7.03,144400.0,7.02,7.03,7.02,7.03,144400.0
2011-05-27 14:35:00,7.03,7.03,7.02,7.02,116200.0,7.03,7.03,7.02,7.02,116200.0
2011-05-27 14:40:00,7.02,7.03,7.01,7.02,285300.0,7.02,7.03,7.01,7.02,285300.0
2011-05-27 14:45:00,7.01,7.02,7.01,7.02,106200.0,7.01,7.02,7.01,7.02,106200.0
2011-05-27 14:50:00,7.01,7.02,7.01,7.02,94000.0,7.01,7.02,7.01,7.02,94000.0
2011-05-27 14:55:00,7.01,7.03,7.01,7.03,292900.0,7.01,7.03,7.01,7.03,292900.0
2011-05-27 15:00:00,7.02,7.04,7.02,7.04,401600.0,7.02,7.04,7.02,7.04,401600.0
2011-05-27 15:05:00,7.04,7.04,7.03,7.03,90500.0,7.04,7.04,7.03,7.03,90500.0
2011-05-27 15:10:00,7.04,7.05,7.03,7.04,228000.0,7.04,7.05,7.03,7.04,228000.0
2011-05-27 15:15:00,7.04,7.05,7.03,7.03,191400.0,7.04,7.05,7.03,7.03,191400.0
2011-05-27 15:20:00,7.04,7.04,7.03,7.04,137600.0,7.04,7.04,7.03,7.04,137600.0
2011-05-27 15:25:00,7.03,7.05,7.03,7.04,253500.0,7.03,7.05,7.03,7.04,253500.0
2011-05-27 15:30:00,7.04,7.06,7.04,7.06,605500.0,7.04,7.06,7.04,7.06,605500.0
2011-05-27 15:35:00,7.05,7.07,7.05,7.07,332900.0,7.05,7.07,7.05,7.07,332900.0
2011-05-27 15:40:00,7.07,7.07,7.05,7.06,398700.0,7.07,7.07,7.05,7.06,398700.0
2011-05-27 15:45:00,7.06,7.08,7.05,7.06,694400.0,7.06,7.08,7.05,7.06,694400.0
2011-05-27 15:50:00,7.05,7.06,7.05,7.05,623300.0,7.05,7.06,7.05,7.05,623300.0
2011-05-27 15:55:00,7.05,7.06,7.04,7.04,1044800.0,7.05,7.06,7.04,7.04,1044800.0
2011-05-31 09:30:00,7.01,7.12,7.01,7.1,746100.0,7.01,7.12,7.01,7.1,746100.0
2011-05-31 09:35:00,7.1,7.1,7.08,7.08,118300.0,7.1,7.1,7.08,7.08,118300.0
2011-05-31 09:40:00,7.08,7.11,7.07,7.1,512500.0,7.08,7.11,7.07,7.1,512500.0
2011-05-31 09:45:00,7.1,7.14,7.09,7.13,377500.0,7.1,7.14,7.09,7.13,377500.0
2011-05-31 09:50:00,7.13,7.13,7.12,7.13,154400.0,7.13,7.13,7.12,7.13,154400.0
2011-05-31 09:55:00,7.13,7.13,7.09,7.1,320500.0,7.13,7.13,7.09,7.1,320500.0
2011-05-31 10:00:00,7.1,7.11,7.09,7.1,393000.0,7.1,7.11,7.09,7.1,393000.0
2011-05-31 10:05:00,7.1,7.11,7.1,7.1,138100.0,7.1,7.11,7.1,7.1,138100.0
2011-05-31 10:10:00,7.1,7.11,7.1,7.1,121800.0,7.1,7.11,7.1,7.1,121800.0
2011-05-31 10:15:00,7.1,7.11,7.1,7.1,46900.0,7.1,7.11,7.1,7.1,46900.0
2011-05-31 10:20:00,7.11,7.11,7.1,7.1,127900.0,7.11,7.11,7.1,7.1,127900.0
2011-05-31 10:25:00,7.1,7.11,7.1,7.1,48300.0,7.1,7.11,7.1,7.1,48300.0
2011-05-31 10:30:00,7.11,7.13,7.1,7.12,505200.0,7.11,7.13,7.1,7.12,505200.0
2011-05-31 10:35:00,7.12,7.13,7.1,7.11,448600.0,7.12,7.13,7.1,7.11,448600.0
2011-05-31 10:40:00,7.1,7.12,7.1,7.1,236000.0,7.1,7.12,7.1,7.1,236000.0
2011-05-31 10:45:00,7.1,7.11,7.1,7.1,254800.0,7.1,7.11,7.1,7.1,254800.0
2011-05-31 10:50:00,7.1,7.11,7.1,7.1,310800.0,7.1,7.11,7.1,7.1,310800.0
2011-05-31 10:55:00,7.1,7.11,7.1,7.1,153200.0,7.1,7.11,7.1,7.1,153200.0
2011-05-31 11:00:00,7.1,7.11,7.1,7.1,114400.0,7.1,7.11,7.1,7.1,114400.0
2011-05-31 11:05:00,7.1,7.11,7.1,7.1,94900.0,7.1,7.11,7.1,7.1,94900.0
2011-05-31 11:10:00,7.1,7.11,7.1,7.11,324100.0,7.1,7.11,7.1,7.11,324100.0
2011-05-31 11:15:00,7.11,7.11,7.09,7.1,364400.0,7.11,7.11,7.09,7.1,364400.0
2011-05-31 11:20:00,7.1,7.1,7.09,7.1,88600.0,7.1,7.1,7.09,7.1,88600.0
2011-05-31 11:25:00,7.1,7.11,7.09,7.1,225300.0,7.1,7.11,7.09,7.1,225300.0
2011-05-31 11:30:00,7.1,7.11,7.08,7.08,237200.0,7.1,7.11,7.08,7.08,237200.0
2011-05-31 11:35:00,7.08,7.11,7.08,7.11,319700.0,7.08,7.11,7.08,7.11,319700.0
2011-05-31 11:40:00,7.11,7.11,7.09,7.1,281000.0,7.11,7.11,7.09,7.1,281000.0
2011-05-31 11:45:00,7.1,7.1,7.07,7.07,324700.0,7.1,7.1,7.07,7.07,324700.0
2011-05-31 11:50:00,7.08,7.08,7.07,7.08,132700.0,7.08,7.08,7.07,7.08,132700.0
2011-05-31 11:55:00,7.07,7.08,7.07,7.08,100000.0,7.07,7.08,7.07,7.08,100000.0
2011-05-31 12:00:00,7.08,7.08,7.07,7.08,107300.0,7.08,7.08,7.07,7.08,107300.0
2011-05-31 12:05:00,7.08,7.08,7.07,7.08,53900.0,7.08,7.08,7.07,7.08,53900.0
2011-05-31 12:10:00,7.08,7.08,7.07,7.08,48800.0,7.08,7.08,7.07,7.08,48800.0
2011-05-31 12:15:00,7.08,7.09,7.07,7.09,97400.0,7.08,7.09,7.07,7.09,97400.0
2011-05-31 12:20:00,7.09,7.1,7.08,7.1,96300.0,7.09,7.1,7.08,7.1,96300.0
2011-05-31 12:25:00,7.1,7.11,7.09,7.1,378500.0,7.1,7.11,7.09,7.1,378500.0
2011-05-31 12:30:00,7.11,7.11,7.1,7.1,64900.0,7.11,7.11,7.1,7.1,64900.0
2011-05-31 12:35:00,7.1,7.11,7.1,7.11,38400.0,7.1,7.11,7.1,7.11,38400.0
2011-05-31 12:40:00,7.11,7.11,7.1,7.11,39100.0,7.11,7.11,7.1,7.11,39100.0
2011-05-31 12:45:00,7.11,7.11,7.1,7.11,86700.0,7.11,7.11,7.1,7.11,86700.0
2011-05-31 12:50:00,7.11,7.11,7.1,7.11,76400.0,7.11,7.11,7.1,7.11,76400.0
2011-05-31 12:55:00,7.11,7.11,7.1,7.1,304200.0,7.11,7.11,7.1,7.1,304200.0
2011-05-31 13:00:00,7.1,7.11,7.1,7.1,60100.0,7.1,7.11,7.1,7.1,60100.0
2011-05-31 13:05:00,7.1,7.11,7.1,7.11,530000.0,7.1,7.11,7.1,7.11,530000.0
2011-05-31 13:10:00,7.11,7.11,7.1,7.1,198600.0,7.11,7.11,7.1,7.1,198600.0
2011-05-31 13:15:00,7.1,7.11,7.1,7.1,134600.0,7.1,7.11,7.1,7.1,134600.0
2011-05-31 13:20:00,7.1,7.11,7.1,7.1,80400.0,7.1,7.11,7.1,7.1,80400.0
2011-05-31 13:25:00,7.1,7.11,7.1,7.1,195000.0,7.1,7.11,7.1,7.1,195000.0
2011-05-31 13:30:00,7.11,7.11,7.1,7.1,41500.0,7.11,7.11,7.1,7.1,41500.0
2011-05-31 13:35:00,7.1,7.11,7.1,7.1,35400.0,7.1,7.11,7.1,7.1,35400.0
2011-05-31 13:40:00,7.1,7.11,7.1,7.1,92900.0,7.1,7.11,7.1,7.1,92900.0
2011-05-31 13:45:00,7.1,7.11,7.1,7.1,44400.0,7.1,7.11,7.1,7.1,44400.0
2011-05-31 13:50:00,7.1,7.11,7.1,7.1,36700.0,7.1,7.11,7.1,7.1,36700.0
2011-05-31 13:55:00,7.1,7.11,7.1,7.1,137600.0,7.1,7.11,7.1,7.1,137600.0
2011-05-31 14:00:00,7.1,7.11,7.09,7.11,342600.0,7.1,7.11,7.09,7.11,342600.0
2011-05-31 14:05:00,7.1,7.11,7.1,7.11,148900.0,7.1,7.11,7.1,7.11,148900.0
2011-05-31 14:10:00,7.11,7.11,7.1,7.11,55600.0,7.11,7.11,7.1,7.11,55600.0
2011-05-31 14:15:00,7.11,7.11,7.1,7.1,78400.0,7.11,7.11,7.1,7.1,78400.0
2011-05-31 14:20:00,7.11,7.11,7.1,7.11,47400.0,7.11,7.11,7.1,7.11,47400.0
2011-05-31 14:25:00,7.11,7.11,7.1,7.11,57700.0,7.11,7.11,7.1,7.11,57700.0
2011-05-31 14:30:00,7.11,7.11,7.1,7.1,40600.0,7.11,7.11,7.1,7.1,40600.0
2011-05-31 14:35:00,7.1,7.11,7.09,7.1,444700.0,7.1,7.11,7.09,7.1,444700.0
2011-05-31 14:40:00,7.11,7.11,7.1,7.1,102100.0,7.11,7.11,7.1,7.1,102100.0
2011-05-31 14:45:00,7.1,7.12,7.1,7.1,733500.0,7.1,7.12,7.1,7.1,733500.0
2011-05-31 14:50:00,7.1,7.11,7.1,7.11,175000.0,7.1,7.11,7.1,7.11,175000.0
2011-05-31 14:55:00,7.1,7.12,7.1,7.12,185900.0,7.1,7.12,7.1,7.12,185900.0
2011-05-31 15:00:00,7.11,7.12,7.11,7.11,375300.0,7.11,7.12,7.11,7.11,375300.0
2011-05-31 15:05:00,7.11,7.12,7.11,7.12,160200.0,7.11,7.12,7.11,7.12,160200.0
2011-05-31 15:10:00,7.11,7.12,7.11,7.11,66000.0,7.11,7.12,7.11,7.11,66000.0
2011-05-31 15:15:00,7.11,7.12,7.1,7.1,251700.0,7.11,7.12,7.1,7.1,251700.0
2011-05-31 15:20:00,7.1,7.11,7.1,7.11,56300.0,7.1,7.11,7.1,7.11,56300.0
2011-05-31 15:25:00,7.11,7.11,7.1,7.11,71100.0,7.11,7.11,7.1,7.11,71100.0
2011-05-31 15:30:00,7.11,7.12,7.1,7.12,625900.0,7.11,7.12,7.1,7.12,625900.0
2011-05-31 15:35:00,7.12,7.13,7.12,7.13,235400.0,7.12,7.13,7.12,7.13,235400.0
2011-05-31 15:40:00,7.13,7.15,7.12,7.15,362700.0,7.13,7.15,7.12,7.15,362700.0
2011-05-31 15:45:00,7.15,7.17,7.15,7.16,372700.0,7.15,7.17,7.15,7.16,372700.0
2011-05-31 15:50:00,7.17,7.18,7.15,7.18,721400.0,7.17,7.18,7.15,7.18,721400.0
2011-05-31 15:55:00,7.17,7.18,7.17,7.17,1221100.0,7.17,7.18,7.17,7.17,1221100.0
2011-06-01 09:30:00,7.16,7.16,7.09,7.09,524100.0,7.16,7.16,7.09,7.09,524100.0
2011-06-01 09:35:00,7.09,7.14,7.08,7.11,420200.0,7.09,7.14,7.08,7.11,420200.0
2011-06-01 09:40:00,7.12,7.12,7.08,7.09,593900.0,7.12,7.12,7.08,7.09,593900.0
2011-06-01 09:45:00,7.09,7.13,7.09,7.1,1740400.0,7.09,7.13,7.09,7.1,1740400.0
2011-06-01 09:50:00,7.1,7.11,7.06,7.08,1482200.0,7.1,7.11,7.06,7.08,1482200.0
2011-06-01 09:55:00,7.08,7.09,7.07,7.08,339700.0,7.08,7.09,7.07,7.08,339700.0
2011-06-01 10:00:00,7.08,7.08,7.05,7.06,736600.0,7.08,7.08,7.05,7.06,736600.0
2011-06-01 10:05:00,7.07,7.08,7.06,7.07,66600.0,7.07,7.08,7.06,7.07,66600.0
2011-06-01 10:10:00,7.08,7.08,7.05,7.07,734200.0,7.08,7.08,7.05,7.07,734200.0
2011-06-01 10:15:00,7.07,7.09,7.06,7.08,245400.0,7.07,7.09,7.06,7.08,245400.0
2011-06-01 10:20:00,7.07,7.1,7.06,7.07,370200.0,7.07,7.1,7.06,7.07,370200.0
2011-06-01 10:25:00,7.07,7.08,7.06,7.07,164400.0,7.07,7.08,7.06,7.07,164400.0
2011-06-01 10:30:00,7.07,7.08,7.07,7.08,315000.0,7.07,7.08,7.07,7.08,315000.0
2011-06-01 10:35:00,7.08,7.08,7.07,7.07,61600.0,7.08,7.08,7.07,7.07,61600.0
2011-06-01 10:40:00,7.07,7.08,7.07,7.08,64600.0,7.07,7.08,7.07,7.08,64600.0
2011-06-01 10:45:00,7.07,7.08,7.06,7.06,141300.0,7.07,7.08,7.06,7.06,141300.0
2011-06-01 10:50:00,7.07,7.07,7.06,7.07,190500.0,7.07,7.07,7.06,7.07,190500.0
2011-06-01 10:55:00,7.07,7.07,7.06,7.06,290800.0,7.07,7.07,7.06,7.06,290800.0
2011-06-01 11:00:00,7.07,7.09,7.06,7.09,208200.0,7.07,7.09,7.06,7.09,208200.0
2011-06-01 11:05:00,7.09,7.1,7.08,7.1,88500.0,7.09,7.1,7.08,7.1,88500.0
2011-06-01 11:10:00,7.09,7.1,7.09,7.09,53500.0,7.09,7.1,7.09,7.09,53500.0
2011-06-01 11:15:00,7.1,7.1,7.08,7.08,38500.0,7.1,7.1,7.08,7.08,38500.0
2011-06-01 11:20:00,7.08,7.09,7.08,7.08,30700.0,7.08,7.09,7.08,7.08,30700.0
2011-06-01 11:25:00,7.08,7.1,7.08,7.09,161400.0,7.08,7.1,7.08,7.09,161400.0
2011-06-01 11:30:00,7.1,7.1,7.08,7.08,280300.0,7.1,7.1,7.08,7.08,280300.0
2011-06-01 11:35:00,7.08,7.09,7.06,7.07,172400.0,7.08,7.09,7.06,7.07,172400.0
2011-06-01 11:40:00,7.08,7.08,7.06,7.07,632700.0,7.08,7.08,7.06,7.07,632700.0
2011-06-01 11:45:00,7.07,7.08,7.06,7.08,186400.0,7.07,7.08,7.06,7.08,186400.0
2011-06-01 11:50:00,7.08,7.1,7.08,7.09,214400.0,7.08,7.1,7.08,7.09,214400.0
2011-06-01 11:55:00,7.08,7.09,7.08,7.08,15900.0,7.08,7.09,7.08,7.08,15900.0
2011-06-01 12:00:00,7.08,7.08,7.07,7.07,173900.0,7.08,7.08,7.07,7.07,173900.0
2011-06-01 12:05:00,7.08,7.08,7.05,7.05,107500.0,7.08,7.08,7.05,7.05,107500.0
2011-06-01 12:10:00,7.05,7.06,7.04,7.06,332200.0,7.05,7.06,7.04,7.06,332200.0
2011-06-01 12:15:00,7.06,7.06,7.04,7.06,167100.0,7.06,7.06,7.04,7.06,167100.0
2011-06-01 12:20:00,7.06,7.06,7.05,7.06,179800.0,7.06,7.06,7.05,7.06,179800.0
2011-06-01 12:25:00,7.05,7.06,7.04,7.05,177100.0,7.05,7.06,7.04,7.05,177100.0
2011-06-01 12:30:00,7.06,7.06,7.05,7.06,71800.0,7.06,7.06,7.05,7.06,71800.0
2011-06-01 12:35:00,7.06,7.06,7.05,7.06,21900.0,7.06,7.06,7.05,7.06,21900.0
2011-06-01 12:40:00,7.06,7.06,7.05,7.05,173000.0,7.06,7.06,7.05,7.05,173000.0
2011-06-01 12:45:00,7.06,7.06,7.05,7.05,29400.0,7.06,7.06,7.05,7.05,29400.0
2011-06-01 12:50:00,7.06,7.06,7.05,7.05,41300.0,7.06,7.06,7.05,7.05,41300.0
2011-06-01 12:55:00,7.06,7.07,7.05,7.07,332000.0,7.06,7.07,7.05,7.07,332000.0
2011-06-01 13:00:00,7.06,7.07,7.06,7.07,15900.0,7.06,7.07,7.06,7.07,15900.0
2011-06-01 13:05:00,7.06,7.07,7.06,7.06,203000.0,7.06,7.07,7.06,7.06,203000.0
2011-06-01 13:10:00,7.06,7.06,7.05,7.05,425700.0,7.06,7.06,7.05,7.05,425700.0
2011-06-01 13:15:00,7.05,7.07,7.05,7.07,159000.0,7.05,7.07,7.05,7.07,159000.0
2011-06-01 13:20:00,7.06,7.07,7.06,7.07,125300.0,7.06,7.07,7.06,7.07,125300.0
2011-06-01 13:25:00,7.07,7.07,7.04,7.04,321400.0,7.07,7.07,7.04,7.04,321400.0
2011-06-01 13:30:00,7.04,7.04,7.03,7.03,141600.0,7.04,7.04,7.03,7.03,141600.0
2011-06-01 13:35:00,7.03,7.04,7.03,7.03,167800.0,7.03,7.04,7.03,7.03,167800.0
2011-06-01 13:40:00,7.03,7.04,7.03,7.04,86800.0,7.03,7.04,7.03,7.04,86800.0
2011-06-01 13:45:00,7.04,7.05,7.03,7.04,55800.0,7.04,7.05,7.03,7.04,55800.0
2011-06-01 13:50:00,7.04,7.05,7.04,7.04,35300.0,7.04,7.05,7.04,7.04,35300.0
2011-06-01 13:55:00,7.04,7.05,7.04,7.05,49000.0,7.04,7.05,7.04,7.05,49000.0
2011-06-01 14:00:00,7.05,7.05,7.04,7.04,45100.0,7.05,7.05,7.04,7.04,45100.0
2011-06-01 14:05:00,7.04,7.06,7.04,7.05,318100.0,7.04,7.06,7.04,7.05,318100.0
2011-06-01 14:10:00,7.06,7.06,7.05,7.05,116600.0,7.06,7.06,7.05,7.05,116600.0
2011-06-01 14:15:00,7.05,7.06,7.05,7.06,71300.0,7.05,7.06,7.05,7.06,71300.0
2011-06-01 14:20:00,7.06,7.06,7.05,7.05,85400.0,7.06,7.06,7.05,7.05,85400.0
2011-06-01 14:25:00,7.05,7.06,7.04,7.06,119100.0,7.05,7.06,7.04,7.06,119100.0
2011-06-01 14:30:00,7.05,7.06,7.03,7.04,398400.0,7.05,7.06,7.03,7.04,398400.0
2011-06-01 14:35:00,7.04,7.04,7.03,7.03,131000.0,7.04,7.04,7.03,7.03,131000.0
2011-06-01 14:40:00,7.03,7.04,7.03,7.03,72500.0,7.03,7.04,7.03,7.03,72500.0
2011-06-01 14:45:00,7.03,7.05,7.02,7.04,267300.0,7.03,7.05,7.02,7.04,267300.0
2011-06-01 14:50:00,7.04,7.05,7.04,7.04,36600.0,7.04,7.05,7.04,7.04,36600.0
2011-06-01 14:55:00,7.04,7.05,7.03,7.04,62000.0,7.04,7.05,7.03,7.04,62000.0
2011-06-01 15:00:00,7.04,7.05,7.02,7.04,830800.0,7.04,7.05,7.02,7.04,830800.0
2011-06-01 15:05:00,7.04,7.04,7.03,7.04,29800.0,7.04,7.04,7.03,7.04,29800.0
2011-06-01 15:10:00,7.03,7.05,7.03,7.04,224300.0,7.03,7.05,7.03,7.04,224300.0
2011-06-01 15:15:00,7.04,7.05,7.03,7.04,336700.0,7.04,7.05,7.03,7.04,336700.0
2011-06-01 15:20:00,7.04,7.05,7.03,7.03,242600.0,7.04,7.05,7.03,7.03,242600.0
2011-06-01 15:25:00,7.03,7.04,7.03,7.03,163100.0,7.03,7.04,7.03,7.03,163100.0
2011-06-01 15:30:00,7.03,7.04,7.03,7.03,211500.0,7.03,7.04,7.03,7.03,211500.0
2011-06-01 15:35:00,7.03,7.04,7.03,7.03,730400.0,7.03,7.04,7.03,7.03,730400.0
2011-06-01 15:40:00,7.03,7.04,7.02,7.03,794100.0,7.03,7.04,7.02,7.03,794100.0
2011-06-01 15:45:00,7.03,7.04,7.02,7.03,1720000.0,7.03,7.04,7.02,7.03,1720000.0
2011-06-01 15:50:00,7.03,7.04,7.02,7.04,916300.0,7.03,7.04,7.02,7.04,916300.0
2011-06-01 15:55:00,7.03,7.04,7.02,7.03,2427600.0,7.03,7.04,7.02,7.03,2427600.0
2011-06-02 09:30:00,7.05,7.05,7.0,7.03,259200.0,7.05,7.05,7.0,7.03,259200.0
2011-06-02 09:35:00,7.04,7.05,7.01,7.02,229300.0,7.04,7.05,7.01,7.02,229300.0
2011-06-02 09:40:00,7.01,7.02,6.97,6.98,296500.0,7.01,7.02,6.97,6.98,296500.0
2011-06-02 09:45:00,6.98,7.01,6.95,6.98,535600.0,6.98,7.01,6.95,6.98,535600.0
2011-06-02 09:50:00,6.99,7.01,6.98,6.99,135700.0,6.99,7.01,6.98,6.99,135700.0
2011-06-02 09:55:00,6.99,7.04,6.99,7.02,478700.0,6.99,7.04,6.99,7.02,478700.0
2011-06-02 10:00:00,7.02,7.03,7.01,7.02,201000.0,7.02,7.03,7.01,7.02,201000.0
2011-06-02 10:05:00,7.03,7.07,7.02,7.06,423800.0,7.03,7.07,7.02,7.06,423800.0
2011-06-02 10:10:00,7.06,7.08,7.03,7.03,271100.0,7.06,7.08,7.03,7.03,271100.0
2011-06-02 10:15:00,7.04,7.04,7.02,7.03,30900.0,7.04,7.04,7.02,7.03,30900.0
2011-06-02 10:20:00,7.02,7.03,7.02,7.02,14400.0,7.02,7.03,7.02,7.02,14400.0
2011-06-02 10:25:00,7.02,7.03,7.01,7.01,40900.0,7.02,7.03,7.01,7.01,40900.0
2011-06-02 10:30:00,7.01,7.02,7.0,7.01,151400.0,7.01,7.02,7.0,7.01,151400.0
2011-06-02 10:35:00,7.0,7.01,7.0,7.01,60200.0,7.0,7.01,7.0,7.01,60200.0
2011-06-02 10:40:00,7.01,7.01,6.99,7.0,210100.0,7.01,7.01,6.99,7.0,210100.0
2011-06-02 10:45:00,7.0,7.0,6.99,6.99,16100.0,7.0,7.0,6.99,6.99,16100.0
2011-06-02 10:50:00,7.0,7.0,6.99,7.0,96400.0,7.0,7.0,6.99,7.0,96400.0
2011-06-02 10:55:00,7.0,7.0,6.99,7.0,229800.0,7.0,7.0,6.99,7.0,229800.0
2011-06-02 11:00:00,7.0,7.02,6.99,7.02,196900.0,7.0,7.02,6.99,7.02,196900.0
2011-06-02 11:05:00,7.01,7.02,7.01,7.01,42800.0,7.01,7.02,7.01,7.01,42800.0
2011-06-02 11:10:00,7.01,7.02,7.01,7.02,23600.0,7.01,7.02,7.01,7.02,23600.0
2011-06-02 11:15:00,7.02,7.02,7.01,7.01,21600.0,7.02,7.02,7.01,7.01,21600.0
2011-06-02 11:20:00,7.02,7.02,7.0,7.0,78700.0,7.02,7.02,7.0,7.0,78700.0
2011-06-02 11:25:00,7.01,7.01,6.99,7.01,144800.0,7.01,7.01,6.99,7.01,144800.0
2011-06-02 11:30:00,7.01,7.01,6.98,7.0,568000.0,7.01,7.01,6.98,7.0,568000.0
2011-06-02 11:35:00,7.0,7.01,6.99,7.01,228700.0,7.0,7.01,6.99,7.01,228700.0
2011-06-02 11:40:00,7.01,7.01,6.99,7.01,146000.0,7.01,7.01,6.99,7.01,146000.0
2011-06-02 11:45:00,7.01,7.01,6.99,7.0,177800.0,7.01,7.01,6.99,7.0,177800.0
2011-06-02 11:50:00,7.0,7.01,6.99,7.01,134500.0,7.0,7.01,6.99,7.01,134500.0
2011-06-02 11:55:00,7.0,7.01,7.0,7.0,532200.0,7.0,7.01,7.0,7.0,532200.0
2011-06-02 12:00:00,7.0,7.01,6.99,7.0,57900.0,7.0,7.01,6.99,7.0,57900.0
2011-06-02 12:05:00,7.0,7.0,6.99,7.0,26800.0,7.0,7.0,6.99,7.0,26800.0
2011-06-02 12:10:00,7.0,7.0,6.99,7.0,68500.0,7.0,7.0,6.99,7.0,68500.0
2011-06-02 12:15:00,7.0,7.01,6.99,7.01,120500.0,7.0,7.01,6.99,7.01,120500.0
2011-06-02 12:20:00,7.01,7.01,7.0,7.01,11700.0,7.01,7.01,7.0,7.01,11700.0
2011-06-02 12:25:00,7.01,7.01,6.99,7.0,166100.0,7.01,7.01,6.99,7.0,166100.0
2011-06-02 12:30:00,7.0,7.01,7.0,7.0,12700.0,7.0,7.01,7.0,7.0,12700.0
2011-06-02 12:35:00,7.01,7.01,6.99,7.0,172000.0,7.01,7.01,6.99,7.0,172000.0
2011-06-02 12:40:00,7.01,7.01,7.0,7.0,139000.0,7.01,7.01,7.0,7.0,139000.0
2011-06-02 12:45:00,7.0,7.01,6.99,7.0,224100.0,7.0,7.01,6.99,7.0,224100.0
2011-06-02 12:50:00,7.0,7.01,7.0,7.0,39100.0,7.0,7.01,7.0,7.0,39100.0
2011-06-02 12:55:00,7.0,7.01,7.0,7.0,66800.0,7.0,7.01,7.0,7.0,66800.0
2011-06-02 13:00:00,7.01,7.03,7.0,7.02,87800.0,7.01,7.03,7.0,7.02,87800.0
2011-06-02 13:05:00,7.03,7.03,7.02,7.02,18100.0,7.03,7.03,7.02,7.02,18100.0
2011-06-02 13:10:00,7.02,7.03,7.02,7.03,44100.0,7.02,7.03,7.02,7.03,44100.0
2011-06-02 13:15:00,7.02,7.05,7.02,7.04,284300.0,7.02,7.05,7.02,7.04,284300.0
2011-06-02 13:20:00,7.05,7.05,7.04,7.04,21300.0,7.05,7.05,7.04,7.04,21300.0
2011-06-02 13:25:00,7.04,7.06,7.04,7.05,85800.0,7.04,7.06,7.04,7.05,85800.0
2011-06-02 13:30:00,7.05,7.05,7.03,7.04,403900.0,7.05,7.05,7.03,7.04,403900.0
2011-06-02 13:35:00,7.04,7.04,7.01,7.02,401900.0,7.04,7.04,7.01,7.02,401900.0
2011-06-02 13:40:00,7.02,7.04,7.01,7.03,315200.0,7.02,7.04,7.01,7.03,315200.0
2011-06-02 13:45:00,7.03,7.03,7.01,7.01,39400.0,7.03,7.03,7.01,7.01,39400.0
2011-06-02 13:50:00,7.01,7.02,7.01,7.02,34100.0,7.01,7.02,7.01,7.02,34100.0
2011-06-02 13:55:00,7.02,7.03,7.01,7.03,209700.0,7.02,7.03,7.01,7.03,209700.0
2011-06-02 14:00:00,7.03,7.03,7.02,7.02,8000.0,7.03,7.03,7.02,7.02,8000.0
2011-06-02 14:05:00,7.02,7.03,7.01,7.01,34700.0,7.02,7.03,7.01,7.01,34700.0
2011-06-02 14:10:00,7.01,7.02,7.01,7.01,51200.0,7.01,7.02,7.01,7.01,51200.0
2011-06-02 14:15:00,7.02,7.02,7.0,7.0,612000.0,7.02,7.02,7.0,7.0,612000.0
2011-06-02 14:20:00,7.0,7.02,7.0,7.01,496500.0,7.0,7.02,7.0,7.01,496500.0
2011-06-02 14:25:00,7.01,7.02,7.0,7.0,88400.0,7.01,7.02,7.0,7.0,88400.0
2011-06-02 14:30:00,7.0,7.01,7.0,7.0,57700.0,7.0,7.01,7.0,7.0,57700.0
2011-06-02 14:35:00,7.01,7.01,7.0,7.0,39000.0,7.01,7.01,7.0,7.0,39000.0
2011-06-02 14:40:00,7.0,7.02,6.98,7.01,1060500.0,7.0,7.02,6.98,7.01,1060500.0
2011-06-02 14:45:00,7.01,7.01,7.0,7.01,345400.0,7.01,7.01,7.0,7.01,345400.0
2011-06-02 14:50:00,7.0,7.01,6.98,6.98,140400.0,7.0,7.01,6.98,6.98,140400.0
2011-06-02 14:55:00,6.98,7.0,6.98,7.0,159100.0,6.98,7.0,6.98,7.0,159100.0
2011-06-02 15:00:00,7.0,7.0,6.98,6.99,137300.0,7.0,7.0,6.98,6.99,137300.0
2011-06-02 15:05:00,6.98,6.99,6.97,6.97,154200.0,6.98,6.99,6.97,6.97,154200.0
2011-06-02 15:10:00,6.97,6.98,6.97,6.97,64100.0,6.97,6.98,6.97,6.97,64100.0
2011-06-02 15:15:00,6.97,6.98,6.96,6.96,65200.0,6.97,6.98,6.96,6.96,65200.0
2011-06-02 15:20:00,6.96,6.97,6.95,6.95,206500.0,6.96,6.97,6.95,6.95,206500.0
2011-06-02 15:25:00,6.95,6.96,6.95,6.95,50100.0,6.95,6.96,6.95,6.95,50100.0
2011-06-02 15:30:00,6.95,6.96,6.95,6.96,184800.0,6.95,6.96,6.95,6.96,184800.0
2011-06-02 15:35:00,6.95,6.96,6.95,6.96,146800.0,6.95,6.96,6.95,6.96,146800.0
2011-06-02 15:40:00,6.95,6.97,6.95,6.96,308000.0,6.95,6.97,6.95,6.96,308000.0
2011-06-02 15:45:00,6.97,6.97,6.96,6.96,322100.0,6.97,6.97,6.96,6.96,322100.0
2011-06-02 15:50:00,6.97,6.97,6.94,6.95,801800.0,6.97,6.97,6.94,6.95,801800.0
2011-06-02 15:55:00,6.95,6.98,6.95,6.97,1316900.0,6.95,6.98,6.95,6.97,1316900.0
2011-06-03 09:30:00,6.87,6.87,6.8,6.86,194300.0,6.87,6.87,6.8,6.86,194300.0
2011-06-03 09:35:00,6.85,6.9,6.85,6.88,147200.0,6.85,6.9,6.85,6.88,147200.0
2011-06-03 09:40:00,6.89,6.91,6.88,6.91,167400.0,6.89,6.91,6.88,6.91,167400.0
2011-06-03 09:45:00,6.91,6.94,6.9,6.91,270700.0,6.91,6.94,6.9,6.91,270700.0
2011-06-03 09:50:00,6.91,6.93,6.91,6.91,185300.0,6.91,6.93,6.91,6.91,185300.0
2011-06-03 09:55:00,6.92,6.93,6.91,6.91,171400.0,6.92,6.93,6.91,6.91,171400.0
2011-06-03 10:00:00,6.92,6.94,6.91,6.94,110400.0,6.92,6.94,6.91,6.94,110400.0
2011-06-03 10:05:00,6.93,6.94,6.91,6.91,184200.0,6.93,6.94,6.91,6.91,184200.0
2011-06-03 10:10:00,6.91,6.92,6.91,6.91,31000.0,6.91,6.92,6.91,6.91,31000.0
2011-06-03 10:15:00,6.92,6.92,6.9,6.91,124100.0,6.92,6.92,6.9,6.91,124100.0
2011-06-03 10:20:00,6.91,6.91,6.89,6.9,109900.0,6.91,6.91,6.89,6.9,109900.0
2011-06-03 10:25:00,6.9,6.95,6.89,6.93,354000.0,6.9,6.95,6.89,6.93,354000.0
2011-06-03 10:30:00,6.94,6.97,6.93,6.95,214400.0,6.94,6.97,6.93,6.95,214400.0
2011-06-03 10:35:00,6.96,6.97,6.95,6.96,138100.0,6.96,6.97,6.95,6.96,138100.0
2011-06-03 10:40:00,6.97,6.97,6.96,6.96,121200.0,6.97,6.97,6.96,6.96,121200.0
2011-06-03 10:45:00,6.97,6.97,6.96,6.96,27700.0,6.97,6.97,6.96,6.96,27700.0
2011-06-03 10:50:00,6.97,6.97,6.95,6.95,110900.0,6.97,6.97,6.95,6.95,110900.0
2011-06-03 10:55:00,6.96,6.96,6.95,6.96,43900.0,6.96,6.96,6.95,6.96,43900.0
2011-06-03 11:00:00,6.95,6.96,6.95,6.96,109000.0,6.95,6.96,6.95,6.96,109000.0
2011-06-03 11:05:00,6.95,6.96,6.93,6.93,149900.0,6.95,6.96,6.93,6.93,149900.0
2011-06-03 11:10:00,6.93,6.94,6.93,6.93,13400.0,6.93,6.94,6.93,6.93,13400.0
2011-06-03 11:15:00,6.93,6.94,6.92,6.92,67400.0,6.93,6.94,6.92,6.92,67400.0
2011-06-03 11:20:00,6.93,6.93,6.92,6.93,46800.0,6.93,6.93,6.92,6.93,46800.0
2011-06-03 11:25:00,6.93,6.93,6.91,6.91,100700.0,6.93,6.93,6.91,6.91,100700.0
2011-06-03 11:30:00,6.92,6.92,6.91,6.92,15300.0,6.92,6.92,6.91,6.92,15300.0
2011-06-03 11:35:00,6.91,6.92,6.9,6.9,123000.0,6.91,6.92,6.9,6.9,123000.0
2011-06-03 11:40:00,6.9,6.9,6.89,6.89,62400.0,6.9,6.9,6.89,6.89,62400.0
2011-06-03 11:45:00,6.89,6.9,6.89,6.9,28500.0,6.89,6.9,6.89,6.9,28500.0
2011-06-03 11:50:00,6.9,6.9,6.89,6.89,24600.0,6.9,6.9,6.89,6.89,24600.0
2011-06-03 11:55:00,6.9,6.9,6.89,6.89,17300.0,6.9,6.9,6.89,6.89,17300.0
2011-06-03 12:00:00,6.9,6.9,6.89,6.9,24100.0,6.9,6.9,6.89,6.9,24100.0
2011-06-03 12:05:00,6.89,6.9,6.88,6.88,115400.0,6.89,6.9,6.88,6.88,115400.0
2011-06-03 12:10:00,6.88,6.9,6.88,6.89,115600.0,6.88,6.9,6.88,6.89,115600.0
2011-06-03 12:15:00,6.89,6.9,6.89,6.9,92300.0,6.89,6.9,6.89,6.9,92300.0
2011-06-03 12:20:00,6.9,6.9,6.89,6.89,16500.0,6.9,6.9,6.89,6.89,16500.0
2011-06-03 12:25:00,6.9,6.9,6.89,6.9,53400.0,6.9,6.9,6.89,6.9,53400.0
2011-06-03 12:30:00,6.9,6.91,6.89,6.91,38800.0,6.9,6.91,6.89,6.91,38800.0
2011-06-03 12:35:00,6.91,6.92,6.9,6.92,84400.0,6.91,6.92,6.9,6.92,84400.0
2011-06-03 12:40:00,6.92,6.94,6.92,6.94,130600.0,6.92,6.94,6.92,6.94,130600.0
2011-06-03 12:45:00,6.94,6.95,6.93,6.94,89200.0,6.94,6.95,6.93,6.94,89200.0
2011-06-03 12:50:00,6.95,6.95,6.94,6.95,26500.0,6.95,6.95,6.94,6.95,26500.0
2011-06-03 12:55:00,6.95,6.95,6.94,6.95,31900.0,6.95,6.95,6.94,6.95,31900.0
2011-06-03 13:00:00,6.95,6.95,6.92,6.92,253600.0,6.95,6.95,6.92,6.92,253600.0
2011-06-03 13:05:00,6.93,6.93,6.92,6.92,65400.0,6.93,6.93,6.92,6.92,65400.0
2011-06-03 13:10:00,6.92,6.94,6.92,6.93,181300.0,6.92,6.94,6.92,6.93,181300.0
2011-06-03 13:15:00,6.93,6.94,6.93,6.94,65400.0,6.93,6.94,6.93,6.94,65400.0
2011-06-03 13:20:00,6.94,6.95,6.94,6.94,73500.0,6.94,6.95,6.94,6.94,73500.0
2011-06-03 13:25:00,6.94,6.95,6.94,6.94,41600.0,6.94,6.95,6.94,6.94,41600.0
2011-06-03 13:30:00,6.95,6.95,6.93,6.93,212000.0,6.95,6.95,6.93,6.93,212000.0
2011-06-03 13:35:00,6.94,6.95,6.93,6.94,81200.0,6.94,6.95,6.93,6.94,81200.0
2011-06-03 13:40:00,6.94,6.96,6.94,6.95,42900.0,6.94,6.96,6.94,6.95,42900.0
2011-06-03 13:45:00,6.96,6.96,6.95,6.96,27000.0,6.96,6.96,6.95,6.96,27000.0
2011-06-03 13:50:00,6.95,6.96,6.95,6.95,17600.0,6.95,6.96,6.95,6.95,17600.0
2011-06-03 13:55:00,6.95,6.96,6.94,6.95,182400.0,6.95,6.96,6.94,6.95,182400.0
2011-06-03 14:00:00,6.95,6.95,6.94,6.94,149000.0,6.95,6.95,6.94,6.94,149000.0
2011-06-03 14:05:00,6.95,6.95,6.92,6.93,255600.0,6.95,6.95,6.92,6.93,255600.0
2011-06-03 14:10:00,6.92,6.94,6.92,6.93,341900.0,6.92,6.94,6.92,6.93,341900.0
2011-06-03 14:15:00,6.94,6.95,6.93,6.94,103400.0,6.94,6.95,6.93,6.94,103400.0
2011-06-03 14:20:00,6.95,6.95,6.93,6.93,89300.0,6.95,6.95,6.93,6.93,89300.0
2011-06-03 14:25:00,6.93,6.94,6.93,6.93,82900.0,6.93,6.94,6.93,6.93,82900.0
2011-06-03 14:30:00,6.93,6.94,6.92,6.92,120700.0,6.93,6.94,6.92,6.92,120700.0
2011-06-03 14:35:00,6.92,6.93,6.91,6.91,109600.0,6.92,6.93,6.91,6.91,109600.0
2011-06-03 14:40:00,6.91,6.92,6.9,6.9,75300.0,6.91,6.92,6.9,6.9,75300.0
2011-06-03 14:45:00,6.9,6.91,6.9,6.9,28700.0,6.9,6.91,6.9,6.9,28700.0
2011-06-03 14:50:00,6.9,6.91,6.9,6.9,31100.0,6.9,6.91,6.9,6.9,31100.0
2011-06-03 14:55:00,6.9,6.91,6.89,6.89,82400.0,6.9,6.91,6.89,6.89,82400.0
2011-06-03 15:00:00,6.89,6.9,6.88,6.88,139800.0,6.89,6.9,6.88,6.88,139800.0
2011-06-03 15:05:00,6.88,6.89,6.87,6.88,88500.0,6.88,6.89,6.87,6.88,88500.0
2011-06-03 15:10:00,6.87,6.88,6.86,6.86,133200.0,6.87,6.88,6.86,6.86,133200.0
2011-06-03 15:15:00,6.86,6.87,6.86,6.86,57500.0,6.86,6.87,6.86,6.86,57500.0
2011-06-03 15:20:00,6.86,6.87,6.85,6.85,114100.0,6.86,6.87,6.85,6.85,114100.0
2011-06-03 15:25:00,6.86,6.86,6.85,6.85,42200.0,6.86,6.86,6.85,6.85,42200.0
2011-06-03 15:30:00,6.86,6.86,6.85,6.85,65300.0,6.86,6.86,6.85,6.85,65300.0
2011-06-03 15:35:00,6.86,6.86,6.85,6.86,92400.0,6.86,6.86,6.85,6.86,92400.0
2011-06-03 15:40:00,6.86,6.88,6.85,6.88,371000.0,6.86,6.88,6.85,6.88,371000.0
2011-06-03 15:45:00,6.88,6.88,6.87,6.88,138500.0,6.88,6.88,6.87,6.88,138500.0
2011-06-03 15:50:00,6.88,6.88,6.87,6.88,225900.0,6.88,6.88,6.87,6.88,225900.0
2011-06-03 15:55:00,6.87,6.88,6.86,6.87,540000.0,6.87,6.88,6.86,6.87,540000.0
2011-06-06 09:30:00,6.85,6.86,6.82,6.83,321600.0,6.85,6.86,6.82,6.83,321600.0
2011-06-06 09:35:00,6.83,6.84,6.82,6.82,106100.0,6.83,6.84,6.82,6.82,106100.0
2011-06-06 09:40:00,6.82,6.83,6.8,6.82,249400.0,6.82,6.83,6.8,6.82,249400.0
2011-06-06 09:45:00,6.83,6.83,6.82,6.83,60400.0,6.83,6.83,6.82,6.83,60400.0
2011-06-06 09:50:00,6.82,6.83,6.81,6.81,100100.0,6.82,6.83,6.81,6.81,100100.0
2011-06-06 09:55:00,6.82,6.82,6.81,6.81,43900.0,6.82,6.82,6.81,6.81,43900.0
2011-06-06 10:00:00,6.81,6.82,6.79,6.79,154200.0,6.81,6.82,6.79,6.79,154200.0
2011-06-06 10:05:00,6.79,6.8,6.77,6.78,139300.0,6.79,6.8,6.77,6.78,139300.0
2011-06-06 10:10:00,6.78,6.79,6.78,6.78,22700.0,6.78,6.79,6.78,6.78,22700.0
2011-06-06 10:15:00,6.78,6.79,6.77,6.77,132900.0,6.78,6.79,6.77,6.77,132900.0
2011-06-06 10:20:00,6.77,6.78,6.77,6.78,28000.0,6.77,6.78,6.77,6.78,28000.0
2011-06-06 10:25:00,6.77,6.78,6.76,6.76,214600.0,6.77,6.78,6.76,6.76,214600.0
2011-06-06 10:30:00,6.76,6.77,6.75,6.77,93900.0,6.76,6.77,6.75,6.77,93900.0
2011-06-06 10:35:00,6.77,6.78,6.76,6.78,88100.0,6.77,6.78,6.76,6.78,88100.0
2011-06-06 10:40:00,6.78,6.78,6.77,6.77,42700.0,6.78,6.78,6.77,6.77,42700.0
2011-06-06 10:45:00,6.77,6.78,6.75,6.75,139900.0,6.77,6.78,6.75,6.75,139900.0
2011-06-06 10:50:00,6.75,6.77,6.75,6.76,199900.0,6.75,6.77,6.75,6.76,199900.0
2011-06-06 10:55:00,6.76,6.79,6.76,6.79,132200.0,6.76,6.79,6.76,6.79,132200.0
2011-06-06 11:00:00,6.78,6.81,6.78,6.8,185200.0,6.78,6.81,6.78,6.8,185200.0
2011-06-06 11:05:00,6.81,6.82,6.8,6.82,91600.0,6.81,6.82,6.8,6.82,91600.0
2011-06-06 11:10:00,6.82,6.82,6.81,6.82,37600.0,6.82,6.82,6.81,6.82,37600.0
2011-06-06 11:15:00,6.82,6.82,6.79,6.79,113600.0,6.82,6.82,6.79,6.79,113600.0
2011-06-06 11:20:00,6.79,6.83,6.79,6.83,100200.0,6.79,6.83,6.79,6.83,100200.0
2011-06-06 11:25:00,6.83,6.85,6.81,6.85,284400.0,6.83,6.85,6.81,6.85,284400.0
2011-06-06 11:30:00,6.84,6.87,6.84,6.86,538500.0,6.84,6.87,6.84,6.86,538500.0
2011-06-06 11:35:00,6.87,6.89,6.86,6.89,359900.0,6.87,6.89,6.86,6.89,359900.0
2011-06-06 11:40:00,6.89,6.89,6.88,6.88,59500.0,6.89,6.89,6.88,6.88,59500.0
2011-06-06 11:45:00,6.89,6.91,6.88,6.9,433600.0,6.89,6.91,6.88,6.9,433600.0
2011-06-06 11:50:00,6.91,6.91,6.9,6.9,33800.0,6.91,6.91,6.9,6.9,33800.0
2011-06-06 11:55:00,6.91,6.91,6.89,6.89,57500.0,6.91,6.91,6.89,6.89,57500.0
2011-06-06 12:00:00,6.89,6.93,6.88,6.93,911100.0,6.89,6.93,6.88,6.93,911100.0
2011-06-06 12:05:00,6.92,6.93,6.92,6.93,96400.0,6.92,6.93,6.92,6.93,96400.0
2011-06-06 12:10:00,6.93,6.94,6.92,6.94,64600.0,6.93,6.94,6.92,6.94,64600.0
2011-06-06 12:15:00,6.93,6.94,6.93,6.93,70700.0,6.93,6.94,6.93,6.93,70700.0
2011-06-06 12:20:00,6.93,6.94,6.93,6.93,22900.0,6.93,6.94,6.93,6.93,22900.0
2011-06-06 12:25:00,6.94,6.94,6.93,6.93,68200.0,6.94,6.94,6.93,6.93,68200.0
2011-06-06 12:30:00,6.93,6.94,6.93,6.93,68700.0,6.93,6.94,6.93,6.93,68700.0
2011-06-06 12:35:00,6.93,6.95,6.93,6.95,198500.0,6.93,6.95,6.93,6.95,198500.0
2011-06-06 12:40:00,6.95,6.95,6.94,6.95,202800.0,6.95,6.95,6.94,6.95,202800.0
2011-06-06 12:45:00,6.95,6.95,6.94,6.95,161600.0,6.95,6.95,6.94,6.95,161600.0
2011-06-06 12:50:00,6.95,6.96,6.94,6.95,264200.0,6.95,6.96,6.94,6.95,264200.0
2011-06-06 12:55:00,6.95,6.96,6.95,6.96,149400.0,6.95,6.96,6.95,6.96,149400.0
2011-06-06 13:00:00,6.96,6.96,6.93,6.93,225400.0,6.96,6.96,6.93,6.93,225400.0
2011-06-06 13:05:00,6.93,6.94,6.93,6.94,38400.0,6.93,6.94,6.93,6.94,38400.0
2011-06-06 13:10:00,6.94,6.94,6.93,6.94,70700.0,6.94,6.94,6.93,6.94,70700.0
2011-06-06 13:15:00,6.94,6.94,6.93,6.93,91200.0,6.94,6.94,6.93,6.93,91200.0
2011-06-06 13:20:00,6.93,6.94,6.91,6.91,198600.0,6.93,6.94,6.91,6.91,198600.0
2011-06-06 13:25:00,6.92,6.92,6.91,6.91,50600.0,6.92,6.92,6.91,6.91,50600.0
2011-06-06 13:30:00,6.91,6.93,6.9,6.9,216400.0,6.91,6.93,6.9,6.9,216400.0
2011-06-06 13:35:00,6.9,6.92,6.9,6.92,100600.0,6.9,6.92,6.9,6.92,100600.0
2011-06-06 13:40:00,6.92,6.92,6.9,6.9,86900.0,6.92,6.92,6.9,6.9,86900.0
2011-06-06 13:45:00,6.9,6.92,6.89,6.91,295000.0,6.9,6.92,6.89,6.91,295000.0
2011-06-06 13:50:00,6.9,6.91,6.9,6.9,42000.0,6.9,6.91,6.9,6.9,42000.0
2011-06-06 13:55:00,6.91,6.91,6.89,6.89,130600.0,6.91,6.91,6.89,6.89,130600.0
2011-06-06 14:00:00,6.9,6.9,6.87,6.87,125700.0,6.9,6.9,6.87,6.87,125700.0
2011-06-06 14:05:00,6.87,6.89,6.86,6.88,247100.0,6.87,6.89,6.86,6.88,247100.0
2011-06-06 14:10:00,6.88,6.89,6.86,6.87,76000.0,6.88,6.89,6.86,6.87,76000.0
2011-06-06 14:15:00,6.87,6.87,6.86,6.87,27500.0,6.87,6.87,6.86,6.87,27500.0
2011-06-06 14:20:00,6.87,6.88,6.86,6.87,81100.0,6.87,6.88,6.86,6.87,81100.0
2011-06-06 14:25:00,6.87,6.88,6.85,6.85,94500.0,6.87,6.88,6.85,6.85,94500.0
2011-06-06 14:30:00,6.85,6.88,6.85,6.87,140600.0,6.85,6.88,6.85,6.87,140600.0
2011-06-06 14:35:00,6.88,6.89,6.87,6.89,218800.0,6.88,6.89,6.87,6.89,218800.0
2011-06-06 14:40:00,6.89,6.91,6.88,6.91,204200.0,6.89,6.91,6.88,6.91,204200.0
2011-06-06 14:45:00,6.9,6.91,6.86,6.86,245000.0,6.9,6.91,6.86,6.86,245000.0
2011-06-06 14:50:00,6.86,6.87,6.85,6.85,110100.0,6.86,6.87,6.85,6.85,110100.0
2011-06-06 14:55:00,6.85,6.86,6.85,6.85,86700.0,6.85,6.86,6.85,6.85,86700.0
2011-06-06 15:00:00,6.85,6.87,6.85,6.85,214500.0,6.85,6.87,6.85,6.85,214500.0
2011-06-06 15:05:00,6.85,6.86,6.83,6.84,345200.0,6.85,6.86,6.83,6.84,345200.0
2011-06-06 15:10:00,6.84,6.85,6.83,6.83,104500.0,6.84,6.85,6.83,6.83,104500.0
2011-06-06 15:15:00,6.84,6.86,6.83,6.86,176000.0,6.84,6.86,6.83,6.86,176000.0
2011-06-06 15:20:00,6.86,6.86,6.85,6.85,55200.0,6.86,6.86,6.85,6.85,55200.0
2011-06-06 15:25:00,6.85,6.86,6.84,6.85,523300.0,6.85,6.86,6.84,6.85,523300.0
2011-06-06 15:30:00,6.85,6.86,6.85,6.85,51900.0,6.85,6.86,6.85,6.85,51900.0
2011-06-06 15:35:00,6.85,6.86,6.85,6.85,72700.0,6.85,6.86,6.85,6.85,72700.0
2011-06-06 15:40:00,6.86,6.87,6.85,6.86,253000.0,6.86,6.87,6.85,6.86,253000.0
2011-06-06 15:45:00,6.87,6.89,6.86,6.88,525300.0,6.87,6.89,6.86,6.88,525300.0
2011-06-06 15:50:00,6.88,6.88,6.86,6.86,291200.0,6.88,6.88,6.86,6.86,291200.0
2011-06-06 15:55:00,6.87,6.87,6.85,6.85,800000.0,6.87,6.87,6.85,6.85,800000.0
2011-06-07 09:30:00,6.92,6.93,6.85,6.9,299900.0,6.92,6.93,6.85,6.9,299900.0
2011-06-07 09:35:00,6.92,6.92,6.88,6.9,132200.0,6.92,6.92,6.88,6.9,132200.0
2011-06-07 09:40:00,6.91,6.91,6.87,6.87,145800.0,6.91,6.91,6.87,6.87,145800.0
2011-06-07 09:45:00,6.87,6.88,6.82,6.87,472000.0,6.87,6.88,6.82,6.87,472000.0
2011-06-07 09:50:00,6.87,6.88,6.84,6.87,299100.0,6.87,6.88,6.84,6.87,299100.0
2011-06-07 09:55:00,6.86,6.88,6.84,6.85,303800.0,6.86,6.88,6.84,6.85,303800.0
2011-06-07 10:00:00,6.85,6.86,6.85,6.86,64500.0,6.85,6.86,6.85,6.86,64500.0
2011-06-07 10:05:00,6.85,6.88,6.85,6.87,84700.0,6.85,6.88,6.85,6.87,84700.0
2011-06-07 10:10:00,6.87,6.9,6.87,6.9,124800.0,6.87,6.9,6.87,6.9,124800.0
2011-06-07 10:15:00,6.9,6.93,6.89,6.91,387300.0,6.9,6.93,6.89,6.91,387300.0
2011-06-07 10:20:00,6.91,6.92,6.89,6.9,47800.0,6.91,6.92,6.89,6.9,47800.0
2011-06-07 10:25:00,6.89,6.9,6.89,6.89,27800.0,6.89,6.9,6.89,6.89,27800.0
2011-06-07 10:30:00,6.89,6.9,6.88,6.88,58100.0,6.89,6.9,6.88,6.88,58100.0
2011-06-07 10:35:00,6.88,6.91,6.88,6.91,91500.0,6.88,6.91,6.88,6.91,91500.0
2011-06-07 10:40:00,6.91,6.91,6.89,6.91,100700.0,6.91,6.91,6.89,6.91,100700.0
2011-06-07 10:45:00,6.91,6.91,6.9,6.91,22500.0,6.91,6.91,6.9,6.91,22500.0
2011-06-07 10:50:00,6.91,6.91,6.9,6.91,25300.0,6.91,6.91,6.9,6.91,25300.0
2011-06-07 10:55:00,6.91,6.94,6.9,6.93,148900.0,6.91,6.94,6.9,6.93,148900.0
2011-06-07 11:00:00,6.93,6.94,6.89,6.9,232700.0,6.93,6.94,6.89,6.9,232700.0
2011-06-07 11:05:00,6.9,6.91,6.89,6.91,95900.0,6.9,6.91,6.89,6.91,95900.0
2011-06-07 11:10:00,6.9,6.91,6.9,6.91,41800.0,6.9,6.91,6.9,6.91,41800.0
2011-06-07 11:15:00,6.9,6.95,6.9,6.92,1015800.0,6.9,6.95,6.9,6.92,1015800.0
2011-06-07 11:20:00,6.92,6.93,6.88,6.9,577800.0,6.92,6.93,6.88,6.9,577800.0
2011-06-07 11:25:00,6.89,6.9,6.88,6.88,157900.0,6.89,6.9,6.88,6.88,157900.0
2011-06-07 11:30:00,6.89,6.89,6.88,6.89,27800.0,6.89,6.89,6.88,6.89,27800.0
2011-06-07 11:35:00,6.88,6.89,6.85,6.86,108200.0,6.88,6.89,6.85,6.86,108200.0
2011-06-07 11:40:00,6.85,6.86,6.85,6.85,37200.0,6.85,6.86,6.85,6.85,37200.0
2011-06-07 11:45:00,6.85,6.86,6.84,6.84,36100.0,6.85,6.86,6.84,6.84,36100.0
2011-06-07 11:50:00,6.84,6.85,6.84,6.84,26800.0,6.84,6.85,6.84,6.84,26800.0
2011-06-07 11:55:00,6.84,6.86,6.83,6.85,202500.0,6.84,6.86,6.83,6.85,202500.0
2011-06-07 12:00:00,6.84,6.86,6.84,6.86,30900.0,6.84,6.86,6.84,6.86,30900.0
2011-06-07 12:05:00,6.85,6.86,6.85,6.86,11700.0,6.85,6.86,6.85,6.86,11700.0
2011-06-07 12:10:00,6.86,6.86,6.85,6.86,12000.0,6.86,6.86,6.85,6.86,12000.0
2011-06-07 12:15:00,6.86,6.86,6.85,6.86,14300.0,6.86,6.86,6.85,6.86,14300.0
2011-06-07 12:20:00,6.85,6.86,6.85,6.85,12200.0,6.85,6.86,6.85,6.85,12200.0
2011-06-07 12:25:00,6.85,6.88,6.85,6.87,109000.0,6.85,6.88,6.85,6.87,109000.0
2011-06-07 12:30:00,6.86,6.87,6.86,6.87,9700.0,6.86,6.87,6.86,6.87,9700.0
2011-06-07 12:35:00,6.86,6.88,6.85,6.86,126100.0,6.86,6.88,6.85,6.86,126100.0
2011-06-07 12:40:00,6.85,6.86,6.84,6.85,40100.0,6.85,6.86,6.84,6.85,40100.0
2011-06-07 12:45:00,6.84,6.86,6.84,6.85,54100.0,6.84,6.86,6.84,6.85,54100.0
2011-06-07 12:50:00,6.86,6.87,6.85,6.87,46900.0,6.86,6.87,6.85,6.87,46900.0
2011-06-07 12:55:00,6.86,6.87,6.86,6.86,86500.0,6.86,6.87,6.86,6.86,86500.0
2011-06-07 13:00:00,6.87,6.87,6.85,6.86,53500.0,6.87,6.87,6.85,6.86,53500.0
2011-06-07 13:05:00,6.86,6.87,6.86,6.86,39300.0,6.86,6.87,6.86,6.86,39300.0
2011-06-07 13:10:00,6.86,6.87,6.86,6.87,25100.0,6.86,6.87,6.86,6.87,25100.0
2011-06-07 13:15:00,6.87,6.88,6.87,6.87,32500.0,6.87,6.88,6.87,6.87,32500.0
2011-06-07 13:20:00,6.88,6.88,6.87,6.88,43900.0,6.88,6.88,6.87,6.88,43900.0
2011-06-07 13:25:00,6.87,6.88,6.87,6.88,20900.0,6.87,6.88,6.87,6.88,20900.0
2011-06-07 13:30:00,6.87,6.88,6.86,6.87,68500.0,6.87,6.88,6.86,6.87,68500.0
2011-06-07 13:35:00,6.86,6.87,6.86,6.86,62100.0,6.86,6.87,6.86,6.86,62100.0
2011-06-07 13:40:00,6.87,6.87,6.86,6.86,16600.0,6.87,6.87,6.86,6.86,16600.0
2011-06-07 13:45:00,6.87,6.87,6.85,6.86,371200.0,6.87,6.87,6.85,6.86,371200.0
2011-06-07 13:50:00,6.85,6.87,6.85,6.87,122000.0,6.85,6.87,6.85,6.87,122000.0
2011-06-07 13:55:00,6.87,6.87,6.86,6.86,57400.0,6.87,6.87,6.86,6.86,57400.0
2011-06-07 14:00:00,6.86,6.87,6.86,6.87,30100.0,6.86,6.87,6.86,6.87,30100.0
2011-06-07 14:05:00,6.86,6.87,6.86,6.87,45400.0,6.86,6.87,6.86,6.87,45400.0
2011-06-07 14:10:00,6.86,6.87,6.86,6.87,52700.0,6.86,6.87,6.86,6.87,52700.0
2011-06-07 14:15:00,6.87,6.87,6.86,6.87,24200.0,6.87,6.87,6.86,6.87,24200.0
2011-06-07 14:20:00,6.86,6.87,6.86,6.86,29100.0,6.86,6.87,6.86,6.86,29100.0
2011-06-07 14:25:00,6.86,6.87,6.86,6.87,35800.0,6.86,6.87,6.86,6.87,35800.0
2011-06-07 14:30:00,6.87,6.87,6.84,6.84,123600.0,6.87,6.87,6.84,6.84,123600.0
2011-06-07 14:35:00,6.84,6.85,6.84,6.84,32500.0,6.84,6.85,6.84,6.84,32500.0
2011-06-07 14:40:00,6.84,6.85,6.84,6.84,30300.0,6.84,6.85,6.84,6.84,30300.0
2011-06-07 14:45:00,6.85,6.85,6.84,6.84,42300.0,6.85,6.85,6.84,6.84,42300.0
2011-06-07 14:50:00,6.84,6.85,6.82,6.82,180100.0,6.84,6.85,6.82,6.82,180100.0
2011-06-07 14:55:00,6.82,6.83,6.82,6.83,30600.0,6.82,6.83,6.82,6.83,30600.0
2011-06-07 15:00:00,6.82,6.83,6.82,6.82,48800.0,6.82,6.83,6.82,6.82,48800.0
2011-06-07 15:05:00,6.82,6.84,6.82,6.83,188800.0,6.82,6.84,6.82,6.83,188800.0
2011-06-07 15:10:00,6.83,6.86,6.82,6.84,539900.0,6.83,6.86,6.82,6.84,539900.0
2011-06-07 15:15:00,6.85,6.85,6.83,6.83,76300.0,6.85,6.85,6.83,6.83,76300.0
2011-06-07 15:20:00,6.83,6.84,6.83,6.83,80700.0,6.83,6.84,6.83,6.83,80700.0
2011-06-07 15:25:00,6.83,6.84,6.83,6.83,59200.0,6.83,6.84,6.83,6.83,59200.0
2011-06-07 15:30:00,6.84,6.87,6.83,6.85,1004500.0,6.84,6.87,6.83,6.85,1004500.0
2011-06-07 15:35:00,6.84,6.87,6.84,6.84,878900.0,6.84,6.87,6.84,6.84,878900.0
2011-06-07 15:40:00,6.84,6.85,6.81,6.81,166400.0,6.84,6.85,6.81,6.81,166400.0
2011-06-07 15:45:00,6.81,6.84,6.81,6.82,383100.0,6.81,6.84,6.81,6.82,383100.0
2011-06-07 15:50:00,6.82,6.84,6.81,6.84,345600.0,6.82,6.84,6.81,6.84,345600.0
2011-06-07 15:55:00,6.83,6.84,6.81,6.82,834600.0,6.83,6.84,6.81,6.82,834600.0
2011-06-08 09:30:00,6.84,6.87,6.78,6.79,128500.0,6.84,6.87,6.78,6.79,128500.0
2011-06-08 09:35:00,6.79,6.83,6.79,6.8,167500.0,6.79,6.83,6.79,6.8,167500.0
2011-06-08 09:40:00,6.8,6.81,6.78,6.79,118200.0,6.8,6.81,6.78,6.79,118200.0
2011-06-08 09:45:00,6.79,6.79,6.75,6.76,150100.0,6.79,6.79,6.75,6.76,150100.0
2011-06-08 09:50:00,6.75,6.77,6.74,6.74,144800.0,6.75,6.77,6.74,6.74,144800.0
2011-06-08 09:55:00,6.74,6.77,6.72,6.75,270900.0,6.74,6.77,6.72,6.75,270900.0
2011-06-08 10:00:00,6.75,6.75,6.74,6.74,54100.0,6.75,6.75,6.74,6.74,54100.0
2011-06-08 10:05:00,6.74,6.76,6.74,6.76,245600.0,6.74,6.76,6.74,6.76,245600.0
2011-06-08 10:10:00,6.75,6.78,6.74,6.76,198000.0,6.75,6.78,6.74,6.76,198000.0
2011-06-08 10:15:00,6.75,6.76,6.73,6.74,132000.0,6.75,6.76,6.73,6.74,132000.0
2011-06-08 10:20:00,6.74,6.74,6.73,6.74,82600.0,6.74,6.74,6.73,6.74,82600.0
2011-06-08 10:25:00,6.73,6.75,6.73,6.74,59800.0,6.73,6.75,6.73,6.74,59800.0
2011-06-08 10:30:00,6.75,6.75,6.7,6.73,311700.0,6.75,6.75,6.7,6.73,311700.0
2011-06-08 10:35:00,6.74,6.75,6.72,6.75,565000.0,6.74,6.75,6.72,6.75,565000.0
2011-06-08 10:40:00,6.74,6.75,6.73,6.73,83400.0,6.74,6.75,6.73,6.73,83400.0
2011-06-08 10:45:00,6.73,6.75,6.73,6.75,214200.0,6.73,6.75,6.73,6.75,214200.0
2011-06-08 10:50:00,6.74,6.77,6.74,6.77,89900.0,6.74,6.77,6.74,6.77,89900.0
2011-06-08 10:55:00,6.77,6.77,6.74,6.74,112300.0,6.77,6.77,6.74,6.74,112300.0
2011-06-08 11:00:00,6.74,6.76,6.74,6.75,81900.0,6.74,6.76,6.74,6.75,81900.0
2011-06-08 11:05:00,6.75,6.77,6.75,6.76,154900.0,6.75,6.77,6.75,6.76,154900.0
2011-06-08 11:10:00,6.76,6.77,6.74,6.75,223100.0,6.76,6.77,6.74,6.75,223100.0
2011-06-08 11:15:00,6.74,6.76,6.74,6.75,152200.0,6.74,6.76,6.74,6.75,152200.0
2011-06-08 11:20:00,6.75,6.77,6.74,6.77,99500.0,6.75,6.77,6.74,6.77,99500.0
2011-06-08 11:25:00,6.77,6.77,6.75,6.75,114000.0,6.77,6.77,6.75,6.75,114000.0
2011-06-08 11:30:00,6.75,6.76,6.74,6.75,106100.0,6.75,6.76,6.74,6.75,106100.0
2011-06-08 11:35:00,6.75,6.76,6.75,6.75,32400.0,6.75,6.76,6.75,6.75,32400.0
2011-06-08 11:40:00,6.75,6.75,6.71,6.73,162500.0,6.75,6.75,6.71,6.73,162500.0
2011-06-08 11:45:00,6.73,6.73,6.72,6.72,7000.0,6.73,6.73,6.72,6.72,7000.0
2011-06-08 11:50:00,6.72,6.73,6.72,6.73,12400.0,6.72,6.73,6.72,6.73,12400.0
2011-06-08 11:55:00,6.73,6.75,6.72,6.74,72200.0,6.73,6.75,6.72,6.74,72200.0
2011-06-08 12:00:00,6.74,6.75,6.74,6.75,6400.0,6.74,6.75,6.74,6.75,6400.0
2011-06-08 12:05:00,6.74,6.75,6.74,6.74,127300.0,6.74,6.75,6.74,6.74,127300.0
2011-06-08 12:10:00,6.74,6.75,6.74,6.75,6200.0,6.74,6.75,6.74,6.75,6200.0
2011-06-08 12:15:00,6.75,6.75,6.74,6.75,19500.0,6.75,6.75,6.74,6.75,19500.0
2011-06-08 12:20:00,6.75,6.75,6.73,6.74,68500.0,6.75,6.75,6.73,6.74,68500.0
2011-06-08 12:25:00,6.73,6.75,6.72,6.75,132800.0,6.73,6.75,6.72,6.75,132800.0
2011-06-08 12:30:00,6.75,6.75,6.73,6.74,60700.0,6.75,6.75,6.73,6.74,60700.0
2011-06-08 12:35:00,6.73,6.74,6.73,6.74,51900.0,6.73,6.74,6.73,6.74,51900.0
2011-06-08 12:40:00,6.74,6.74,6.73,6.74,10100.0,6.74,6.74,6.73,6.74,10100.0
2011-06-08 12:45:00,6.74,6.74,6.73,6.73,51100.0,6.74,6.74,6.73,6.73,51100.0
2011-06-08 12:50:00,6.74,6.74,6.72,6.73,106100.0,6.74,6.74,6.72,6.73,106100.0
2011-06-08 12:55:00,6.73,6.74,6.72,6.74,52500.0,6.73,6.74,6.72,6.74,52500.0
2011-06-08 13:00:00,6.74,6.75,6.73,6.75,59000.0,6.74,6.75,6.73,6.75,59000.0
2011-06-08 13:05:00,6.74,6.75,6.73,6.75,114300.0,6.74,6.75,6.73,6.75,114300.0
2011-06-08 13:10:00,6.74,6.75,6.72,6.72,136100.0,6.74,6.75,6.72,6.72,136100.0
2011-06-08 13:15:00,6.72,6.73,6.72,6.73,45600.0,6.72,6.73,6.72,6.73,45600.0
2011-06-08 13:20:00,6.73,6.73,6.72,6.73,6900.0,6.73,6.73,6.72,6.73,6900.0
2011-06-08 13:25:00,6.73,6.73,6.72,6.73,11100.0,6.73,6.73,6.72,6.73,11100.0
2011-06-08 13:30:00,6.73,6.73,6.72,6.72,246000.0,6.73,6.73,6.72,6.72,246000.0
2011-06-08 13:35:00,6.72,6.73,6.7,6.71,159600.0,6.72,6.73,6.7,6.71,159600.0
2011-06-08 13:40:00,6.71,6.72,6.71,6.72,98500.0,6.71,6.72,6.71,6.72,98500.0
2011-06-08 13:45:00,6.72,6.72,6.71,6.72,111700.0,6.72,6.72,6.71,6.72,111700.0
2011-06-08 13:50:00,6.72,6.73,6.71,6.71,98300.0,6.72,6.73,6.71,6.71,98300.0
2011-06-08 13:55:00,6.71,6.72,6.7,6.7,138200.0,6.71,6.72,6.7,6.7,138200.0
2011-06-08 14:00:00,6.71,6.72,6.7,6.72,147000.0,6.71,6.72,6.7,6.72,147000.0
2011-06-08 14:05:00,6.72,6.72,6.69,6.7,426300.0,6.72,6.72,6.69,6.7,426300.0
2011-06-08 14:10:00,6.7,6.7,6.68,6.69,94600.0,6.7,6.7,6.68,6.69,94600.0
2011-06-08 14:15:00,6.7,6.7,6.69,6.7,235800.0,6.7,6.7,6.69,6.7,235800.0
2011-06-08 14:20:00,6.7,6.7,6.69,6.69,72300.0,6.7,6.7,6.69,6.69,72300.0
2011-06-08 14:25:00,6.7,6.7,6.67,6.68,136500.0,6.7,6.7,6.67,6.68,136500.0
2011-06-08 14:30:00,6.67,6.7,6.67,6.69,243700.0,6.67,6.7,6.67,6.69,243700.0
2011-06-08 14:35:00,6.69,6.71,6.68,6.7,673100.0,6.69,6.71,6.68,6.7,673100.0
2011-06-08 14:40:00,6.69,6.7,6.67,6.69,137900.0,6.69,6.7,6.67,6.69,137900.0
2011-06-08 14:45:00,6.68,6.7,6.68,6.7,76400.0,6.68,6.7,6.68,6.7,76400.0
2011-06-08 14:50:00,6.7,6.7,6.69,6.7,54100.0,6.7,6.7,6.69,6.7,54100.0
2011-06-08 14:55:00,6.7,6.7,6.69,6.7,51300.0,6.7,6.7,6.69,6.7,51300.0
2011-06-08 15:00:00,6.69,6.7,6.68,6.69,177200.0,6.69,6.7,6.68,6.69,177200.0
2011-06-08 15:05:00,6.69,6.69,6.66,6.67,252000.0,6.69,6.69,6.66,6.67,252000.0
2011-06-08 15:10:00,6.66,6.68,6.64,6.65,507000.0,6.66,6.68,6.64,6.65,507000.0
2011-06-08 15:15:00,6.65,6.66,6.63,6.64,340300.0,6.65,6.66,6.63,6.64,340300.0
2011-06-08 15:20:00,6.63,6.64,6.63,6.63,266300.0,6.63,6.64,6.63,6.63,266300.0
2011-06-08 15:25:00,6.63,6.65,6.62,6.64,280500.0,6.63,6.65,6.62,6.64,280500.0
2011-06-08 15:30:00,6.65,6.67,6.64,6.66,410800.0,6.65,6.67,6.64,6.66,410800.0
2011-06-08 15:35:00,6.66,6.68,6.65,6.68,459800.0,6.66,6.68,6.65,6.68,459800.0
2011-06-08 15:40:00,6.68,6.7,6.66,6.7,700200.0,6.68,6.7,6.66,6.7,700200.0
2011-06-08 15:45:00,6.7,6.72,6.69,6.72,986300.0,6.7,6.72,6.69,6.72,986300.0
2011-06-08 15:50:00,6.72,6.75,6.71,6.71,2964200.0,6.72,6.75,6.71,6.71,2964200.0
2011-06-08 15:55:00,6.72,6.74,6.7,6.72,2345500.0,6.72,6.74,6.7,6.72,2345500.0
2011-06-09 09:30:00,6.73,6.79,6.73,6.78,269500.0,6.73,6.79,6.73,6.78,269500.0
2011-06-09 09:35:00,6.78,6.78,6.72,6.72,152100.0,6.78,6.78,6.72,6.72,152100.0
2011-06-09 09:40:00,6.72,6.74,6.71,6.72,185800.0,6.72,6.74,6.71,6.72,185800.0
2011-06-09 09:45:00,6.72,6.73,6.67,6.67,200900.0,6.72,6.73,6.67,6.67,200900.0
2011-06-09 09:50:00,6.67,6.71,6.64,6.7,269200.0,6.67,6.71,6.64,6.7,269200.0
2011-06-09 09:55:00,6.71,6.71,6.7,6.7,77100.0,6.71,6.71,6.7,6.7,77100.0
2011-06-09 10:00:00,6.7,6.77,6.7,6.77,538200.0,6.7,6.77,6.7,6.77,538200.0
2011-06-09 10:05:00,6.77,6.77,6.73,6.76,158600.0,6.77,6.77,6.73,6.76,158600.0
2011-06-09 10:10:00,6.76,6.76,6.73,6.73,281700.0,6.76,6.76,6.73,6.73,281700.0
2011-06-09 10:15:00,6.74,6.75,6.73,6.74,45600.0,6.74,6.75,6.73,6.74,45600.0
2011-06-09 10:20:00,6.74,6.77,6.73,6.76,399900.0,6.74,6.77,6.73,6.76,399900.0
2011-06-09 10:25:00,6.76,6.79,6.75,6.78,544400.0,6.76,6.79,6.75,6.78,544400.0
2011-06-09 10:30:00,6.78,6.79,6.76,6.76,276900.0,6.78,6.79,6.76,6.76,276900.0
2011-06-09 10:35:00,6.76,6.78,6.76,6.78,46900.0,6.76,6.78,6.76,6.78,46900.0
2011-06-09 10:40:00,6.78,6.78,6.76,6.76,72400.0,6.78,6.78,6.76,6.76,72400.0
2011-06-09 10:45:00,6.76,6.8,6.75,6.8,718200.0,6.76,6.8,6.75,6.8,718200.0
2011-06-09 10:50:00,6.8,6.83,6.79,6.81,607700.0,6.8,6.83,6.79,6.81,607700.0
2011-06-09 10:55:00,6.81,6.83,6.79,6.82,163300.0,6.81,6.83,6.79,6.82,163300.0
2011-06-09 11:00:00,6.82,6.82,6.8,6.81,271500.0,6.82,6.82,6.8,6.81,271500.0
2011-06-09 11:05:00,6.82,6.82,6.8,6.81,126800.0,6.82,6.82,6.8,6.81,126800.0
2011-06-09 11:10:00,6.8,6.82,6.78,6.82,309600.0,6.8,6.82,6.78,6.82,309600.0
2011-06-09 11:15:00,6.82,6.84,6.8,6.81,207600.0,6.82,6.84,6.8,6.81,207600.0
2011-06-09 11:20:00,6.81,6.82,6.8,6.82,54800.0,6.81,6.82,6.8,6.82,54800.0
2011-06-09 11:25:00,6.82,6.82,6.8,6.82,131600.0,6.82,6.82,6.8,6.82,131600.0
2011-06-09 11:30:00,6.81,6.83,6.81,6.81,210400.0,6.81,6.83,6.81,6.81,210400.0
2011-06-09 11:35:00,6.81,6.82,6.8,6.82,221400.0,6.81,6.82,6.8,6.82,221400.0
2011-06-09 11:40:00,6.82,6.82,6.81,6.82,30600.0,6.82,6.82,6.81,6.82,30600.0
2011-06-09 11:45:00,6.81,6.82,6.81,6.82,58400.0,6.81,6.82,6.81,6.82,58400.0
2011-06-09 11:50:00,6.81,6.83,6.81,6.82,97400.0,6.81,6.83,6.81,6.82,97400.0
2011-06-09 11:55:00,6.83,6.84,6.81,6.82,175400.0,6.83,6.84,6.81,6.82,175400.0
2011-06-09 12:00:00,6.82,6.83,6.8,6.8,355800.0,6.82,6.83,6.8,6.8,355800.0
2011-06-09 12:05:00,6.81,6.82,6.79,6.8,187600.0,6.81,6.82,6.79,6.8,187600.0
2011-06-09 12:10:00,6.81,6.84,6.8,6.83,84900.0,6.81,6.84,6.8,6.83,84900.0
2011-06-09 12:15:00,6.83,6.83,6.82,6.83,62300.0,6.83,6.83,6.82,6.83,62300.0
2011-06-09 12:20:00,6.82,6.83,6.82,6.82,42900.0,6.82,6.83,6.82,6.82,42900.0
2011-06-09 12:25:00,6.83,6.85,6.82,6.85,75900.0,6.83,6.85,6.82,6.85,75900.0
2011-06-09 12:30:00,6.85,6.85,6.82,6.83,96900.0,6.85,6.85,6.82,6.83,96900.0
2011-06-09 12:35:00,6.83,6.83,6.82,6.83,52000.0,6.83,6.83,6.82,6.83,52000.0
2011-06-09 12:40:00,6.83,6.84,6.82,6.83,42300.0,6.83,6.84,6.82,6.83,42300.0
2011-06-09 12:45:00,6.84,6.85,6.83,6.85,37600.0,6.84,6.85,6.83,6.85,37600.0
2011-06-09 12:50:00,6.85,6.86,6.84,6.86,32500.0,6.85,6.86,6.84,6.86,32500.0
2011-06-09 12:55:00,6.86,6.86,6.83,6.84,149700.0,6.86,6.86,6.83,6.84,149700.0
2011-06-09 13:00:00,6.84,6.84,6.83,6.84,14900.0,6.84,6.84,6.83,6.84,14900.0
2011-06-09 13:05:00,6.83,6.84,6.83,6.83,11900.0,6.83,6.84,6.83,6.83,11900.0
2011-06-09 13:10:00,6.83,6.84,6.83,6.84,19600.0,6.83,6.84,6.83,6.84,19600.0
2011-06-09 13:15:00,6.84,6.85,6.83,6.85,41900.0,6.84,6.85,6.83,6.85,41900.0
2011-06-09 13:20:00,6.84,6.85,6.84,6.84,48900.0,6.84,6.85,6.84,6.84,48900.0
2011-06-09 13:25:00,6.85,6.85,6.84,6.84,55100.0,6.85,6.85,6.84,6.84,55100.0
2011-06-09 13:30:00,6.84,6.85,6.83,6.83,71000.0,6.84,6.85,6.83,6.83,71000.0
2011-06-09 13:35:00,6.83,6.84,6.83,6.84,16200.0,6.83,6.84,6.83,6.84,16200.0
2011-06-09 13:40:00,6.84,6.85,6.84,6.85,47400.0,6.84,6.85,6.84,6.85,47400.0
2011-06-09 13:45:00,6.85,6.85,6.84,6.85,19700.0,6.85,6.85,6.84,6.85,19700.0
2011-06-09 13:50:00,6.85,6.86,6.84,6.86,54900.0,6.85,6.86,6.84,6.86,54900.0
2011-06-09 13:55:00,6.86,6.87,6.85,6.86,50200.0,6.86,6.87,6.85,6.86,50200.0
2011-06-09 14:00:00,6.86,6.86,6.85,6.85,100300.0,6.86,6.86,6.85,6.85,100300.0
2011-06-09 14:05:00,6.85,6.87,6.85,6.87,43700.0,6.85,6.87,6.85,6.87,43700.0
2011-06-09 14:10:00,6.87,6.87,6.85,6.86,126400.0,6.87,6.87,6.85,6.86,126400.0
2011-06-09 14:15:00,6.86,6.87,6.85,6.86,150600.0,6.86,6.87,6.85,6.86,150600.0
2011-06-09 14:20:00,6.86,6.86,6.85,6.86,10700.0,6.86,6.86,6.85,6.86,10700.0
2011-06-09 14:25:00,6.86,6.87,6.85,6.86,106400.0,6.86,6.87,6.85,6.86,106400.0
2011-06-09 14:30:00,6.86,6.88,6.86,6.88,100700.0,6.86,6.88,6.86,6.88,100700.0
2011-06-09 14:35:00,6.88,6.88,6.87,6.88,45600.0,6.88,6.88,6.87,6.88,45600.0
2011-06-09 14:40:00,6.88,6.9,6.88,6.9,100300.0,6.88,6.9,6.88,6.9,100300.0
2011-06-09 14:45:00,6.9,6.9,6.89,6.9,25100.0,6.9,6.9,6.89,6.9,25100.0
2011-06-09 14:50:00,6.9,6.9,6.89,6.9,27700.0,6.9,6.9,6.89,6.9,27700.0
2011-06-09 14:55:00,6.9,6.91,6.89,6.91,66700.0,6.9,6.91,6.89,6.91,66700.0
2011-06-09 15:00:00,6.91,6.91,6.9,6.91,55800.0,6.91,6.91,6.9,6.91,55800.0
2011-06-09 15:05:00,6.91,6.91,6.9,6.91,60200.0,6.91,6.91,6.9,6.91,60200.0
2011-06-09 15:10:00,6.91,6.91,6.9,6.9,62600.0,6.91,6.91,6.9,6.9,62600.0
2011-06-09 15:15:00,6.9,6.91,6.89,6.89,116900.0,6.9,6.91,6.89,6.89,116900.0
2011-06-09 15:20:00,6.9,6.91,6.89,6.91,236500.0,6.9,6.91,6.89,6.91,236500.0
2011-06-09 15:25:00,6.91,6.91,6.9,6.9,45100.0,6.91,6.91,6.9,6.9,45100.0
2011-06-09 15:30:00,6.9,6.91,6.87,6.87,330600.0,6.9,6.91,6.87,6.87,330600.0
2011-06-09 15:35:00,6.88,6.89,6.87,6.89,225000.0,6.88,6.89,6.87,6.89,225000.0
2011-06-09 15:40:00,6.89,6.89,6.88,6.89,153300.0,6.89,6.89,6.88,6.89,153300.0
2011-06-09 15:45:00,6.89,6.9,6.87,6.89,338200.0,6.89,6.9,6.87,6.89,338200.0
2011-06-09 15:50:00,6.89,6.9,6.87,6.87,564600.0,6.89,6.9,6.87,6.87,564600.0
2011-06-09 15:55:00,6.88,6.88,6.86,6.87,786600.0,6.88,6.88,6.86,6.87,786600.0
2011-06-10 09:30:00,6.84,6.88,6.79,6.83,148000.0,6.84,6.88,6.79,6.83,148000.0
2011-06-10 09:35:00,6.82,6.85,6.82,6.82,72500.0,6.82,6.85,6.82,6.82,72500.0
2011-06-10 09:40:00,6.82,6.82,6.78,6.8,350000.0,6.82,6.82,6.78,6.8,350000.0
2011-06-10 09:45:00,6.8,6.8,6.78,6.79,81000.0,6.8,6.8,6.78,6.79,81000.0
2011-06-10 09:50:00,6.78,6.79,6.74,6.75,121600.0,6.78,6.79,6.74,6.75,121600.0
2011-06-10 09:55:00,6.76,6.76,6.74,6.75,71600.0,6.76,6.76,6.74,6.75,71600.0
2011-06-10 10:00:00,6.74,6.76,6.74,6.76,77200.0,6.74,6.76,6.74,6.76,77200.0
2011-06-10 10:05:00,6.76,6.76,6.72,6.73,97800.0,6.76,6.76,6.72,6.73,97800.0
2011-06-10 10:10:00,6.72,6.74,6.72,6.74,67400.0,6.72,6.74,6.72,6.74,67400.0
2011-06-10 10:15:00,6.73,6.77,6.73,6.77,64400.0,6.73,6.77,6.73,6.77,64400.0
2011-06-10 10:20:00,6.76,6.77,6.73,6.74,89500.0,6.76,6.77,6.73,6.74,89500.0
2011-06-10 10:25:00,6.74,6.76,6.73,6.76,176400.0,6.74,6.76,6.73,6.76,176400.0
2011-06-10 10:30:00,6.76,6.76,6.69,6.73,264800.0,6.76,6.76,6.69,6.73,264800.0
2011-06-10 10:35:00,6.73,6.74,6.73,6.73,52400.0,6.73,6.74,6.73,6.73,52400.0
2011-06-10 10:40:00,6.74,6.74,6.71,6.73,102200.0,6.74,6.74,6.71,6.73,102200.0
2011-06-10 10:45:00,6.73,6.73,6.72,6.73,36000.0,6.73,6.73,6.72,6.73,36000.0
2011-06-10 10:50:00,6.73,6.75,6.73,6.74,340200.0,6.73,6.75,6.73,6.74,340200.0
2011-06-10 10:55:00,6.74,6.75,6.71,6.73,329800.0,6.74,6.75,6.71,6.73,329800.0
2011-06-10 11:00:00,6.73,6.73,6.71,6.72,100500.0,6.73,6.73,6.71,6.72,100500.0
2011-06-10 11:05:00,6.72,6.72,6.69,6.71,107400.0,6.72,6.72,6.69,6.71,107400.0
2011-06-10 11:10:00,6.71,6.71,6.69,6.7,84700.0,6.71,6.71,6.69,6.7,84700.0
2011-06-10 11:15:00,6.7,6.71,6.69,6.71,62000.0,6.7,6.71,6.69,6.71,62000.0
2011-06-10 11:20:00,6.7,6.73,6.7,6.72,67600.0,6.7,6.73,6.7,6.72,67600.0
2011-06-10 11:25:00,6.73,6.73,6.71,6.72,119700.0,6.73,6.73,6.71,6.72,119700.0
2011-06-10 11:30:00,6.73,6.73,6.71,6.71,44100.0,6.73,6.73,6.71,6.71,44100.0
2011-06-10 11:35:00,6.72,6.72,6.69,6.69,68500.0,6.72,6.72,6.69,6.69,68500.0
2011-06-10 11:40:00,6.7,6.74,6.69,6.74,128000.0,6.7,6.74,6.69,6.74,128000.0
2011-06-10 11:45:00,6.73,6.74,6.73,6.73,15200.0,6.73,6.74,6.73,6.73,15200.0
2011-06-10 11:50:00,6.74,6.74,6.73,6.74,16000.0,6.74,6.74,6.73,6.74,16000.0
2011-06-10 11:55:00,6.73,6.76,6.72,6.76,553200.0,6.73,6.76,6.72,6.76,553200.0
2011-06-10 12:00:00,6.76,6.79,6.75,6.79,1008100.0,6.76,6.79,6.75,6.79,1008100.0
2011-06-10 12:05:00,6.78,6.82,6.78,6.81,442900.0,6.78,6.82,6.78,6.81,442900.0
2011-06-10 12:10:00,6.8,6.81,6.77,6.78,417400.0,6.8,6.81,6.77,6.78,417400.0
2011-06-10 12:15:00,6.78,6.79,6.77,6.78,30100.0,6.78,6.79,6.77,6.78,30100.0
2011-06-10 12:20:00,6.78,6.8,6.78,6.79,74300.0,6.78,6.8,6.78,6.79,74300.0
2011-06-10 12:25:00,6.79,6.8,6.78,6.79,151800.0,6.79,6.8,6.78,6.79,151800.0
2011-06-10 12:30:00,6.79,6.8,6.79,6.79,15000.0,6.79,6.8,6.79,6.79,15000.0
2011-06-10 12:35:00,6.8,6.8,6.79,6.79,29400.0,6.8,6.8,6.79,6.79,29400.0
2011-06-10 12:40:00,6.79,6.8,6.77,6.77,90700.0,6.79,6.8,6.77,6.77,90700.0
2011-06-10 12:45:00,6.77,6.79,6.76,6.78,200600.0,6.77,6.79,6.76,6.78,200600.0
2011-06-10 12:50:00,6.79,6.79,6.78,6.78,21100.0,6.79,6.79,6.78,6.78,21100.0
2011-06-10 12:55:00,6.79,6.79,6.78,6.78,29600.0,6.79,6.79,6.78,6.78,29600.0
2011-06-10 13:00:00,6.79,6.79,6.78,6.79,50500.0,6.79,6.79,6.78,6.79,50500.0
2011-06-10 13:05:00,6.78,6.82,6.78,6.82,364400.0,6.78,6.82,6.78,6.82,364400.0
2011-06-10 13:10:00,6.82,6.82,6.78,6.8,544800.0,6.82,6.82,6.78,6.8,544800.0
2011-06-10 13:15:00,6.8,6.81,6.78,6.79,385000.0,6.8,6.81,6.78,6.79,385000.0
2011-06-10 13:20:00,6.8,6.8,6.77,6.77,491300.0,6.8,6.8,6.77,6.77,491300.0
2011-06-10 13:25:00,6.78,6.81,6.77,6.8,424200.0,6.78,6.81,6.77,6.8,424200.0
2011-06-10 13:30:00,6.79,6.8,6.78,6.8,275100.0,6.79,6.8,6.78,6.8,275100.0
2011-06-10 13:35:00,6.8,6.8,6.78,6.79,79200.0,6.8,6.8,6.78,6.79,79200.0
2011-06-10 13:40:00,6.79,6.79,6.76,6.76,109300.0,6.79,6.79,6.76,6.76,109300.0
2011-06-10 13:45:00,6.76,6.77,6.75,6.76,128900.0,6.76,6.77,6.75,6.76,128900.0
2011-06-10 13:50:00,6.76,6.79,6.75,6.79,183500.0,6.76,6.79,6.75,6.79,183500.0
2011-06-10 13:55:00,6.78,6.79,6.77,6.78,100400.0,6.78,6.79,6.77,6.78,100400.0
2011-06-10 14:00:00,6.77,6.8,6.77,6.8,91900.0,6.77,6.8,6.77,6.8,91900.0
2011-06-10 14:05:00,6.8,6.84,6.79,6.82,649300.0,6.8,6.84,6.79,6.82,649300.0
2011-06-10 14:10:00,6.82,6.82,6.8,6.81,82500.0,6.82,6.82,6.8,6.81,82500.0
2011-06-10 14:15:00,6.81,6.82,6.8,6.82,62600.0,6.81,6.82,6.8,6.82,62600.0
2011-06-10 14:20:00,6.82,6.83,6.79,6.81,251700.0,6.82,6.83,6.79,6.81,251700.0
2011-06-10 14:25:00,6.8,6.81,6.8,6.8,24300.0,6.8,6.81,6.8,6.8,24300.0
2011-06-10 14:30:00,6.81,6.81,6.79,6.79,149500.0,6.81,6.81,6.79,6.79,149500.0
2011-06-10 14:35:00,6.79,6.8,6.77,6.79,335600.0,6.79,6.8,6.77,6.79,335600.0
2011-06-10 14:40:00,6.79,6.81,6.79,6.79,182900.0,6.79,6.81,6.79,6.79,182900.0
2011-06-10 14:45:00,6.79,6.8,6.79,6.79,46400.0,6.79,6.8,6.79,6.79,46400.0
2011-06-10 14:50:00,6.8,6.83,6.79,6.83,241500.0,6.8,6.83,6.79,6.83,241500.0
2011-06-10 14:55:00,6.83,6.86,6.82,6.86,449500.0,6.83,6.86,6.82,6.86,449500.0
2011-06-10 15:00:00,6.86,6.86,6.83,6.85,286500.0,6.86,6.86,6.83,6.85,286500.0
2011-06-10 15:05:00,6.85,6.85,6.81,6.81,231300.0,6.85,6.85,6.81,6.81,231300.0
2011-06-10 15:10:00,6.81,6.82,6.81,6.81,141600.0,6.81,6.82,6.81,6.81,141600.0
2011-06-10 15:15:00,6.81,6.82,6.81,6.81,79100.0,6.81,6.82,6.81,6.81,79100.0
2011-06-10 15:20:00,6.82,6.82,6.79,6.8,259100.0,6.82,6.82,6.79,6.8,259100.0
2011-06-10 15:25:00,6.81,6.81,6.78,6.78,123200.0,6.81,6.81,6.78,6.78,123200.0
2011-06-10 15:30:00,6.78,6.8,6.78,6.8,682100.0,6.78,6.8,6.78,6.8,682100.0
2011-06-10 15:35:00,6.8,6.8,6.78,6.79,253100.0,6.8,6.8,6.78,6.79,253100.0
2011-06-10 15:40:00,6.8,6.8,6.79,6.79,129700.0,6.8,6.8,6.79,6.79,129700.0
2011-06-10 15:45:00,6.79,6.79,6.76,6.77,323900.0,6.79,6.79,6.76,6.77,323900.0
2011-06-10 15:50:00,6.76,6.77,6.76,6.76,272700.0,6.76,6.77,6.76,6.76,272700.0
2011-06-10 15:55:00,6.76,6.77,6.76,6.76,776000.0,6.76,6.77,6.76,6.76,776000.0
2011-06-13 09:30:00,6.78,6.8,6.76,6.79,95000.0,6.78,6.8,6.76,6.79,95000.0
2011-06-13 09:35:00,6.79,6.8,6.78,6.8,64500.0,6.79,6.8,6.78,6.8,64500.0
2011-06-13 09:40:00,6.79,6.81,6.77,6.77,70700.0,6.79,6.81,6.77,6.77,70700.0
2011-06-13 09:45:00,6.77,6.79,6.76,6.78,97500.0,6.77,6.79,6.76,6.78,97500.0
2011-06-13 09:50:00,6.79,6.79,6.77,6.77,37500.0,6.79,6.79,6.77,6.77,37500.0
2011-06-13 09:55:00,6.77,6.78,6.76,6.76,75800.0,6.77,6.78,6.76,6.76,75800.0
2011-06-13 10:00:00,6.76,6.77,6.73,6.76,206500.0,6.76,6.77,6.73,6.76,206500.0
2011-06-13 10:05:00,6.75,6.77,6.75,6.76,44300.0,6.75,6.77,6.75,6.76,44300.0
2011-06-13 10:10:00,6.75,6.76,6.73,6.75,191300.0,6.75,6.76,6.73,6.75,191300.0
2011-06-13 10:15:00,6.74,6.75,6.72,6.73,83400.0,6.74,6.75,6.72,6.73,83400.0
2011-06-13 10:20:00,6.74,6.75,6.73,6.75,110400.0,6.74,6.75,6.73,6.75,110400.0
2011-06-13 10:25:00,6.75,6.77,6.75,6.76,283700.0,6.75,6.77,6.75,6.76,283700.0
2011-06-13 10:30:00,6.76,6.76,6.75,6.75,25200.0,6.76,6.76,6.75,6.75,25200.0
2011-06-13 10:35:00,6.75,6.76,6.74,6.75,84000.0,6.75,6.76,6.74,6.75,84000.0
2011-06-13 10:40:00,6.75,6.77,6.74,6.75,485200.0,6.75,6.77,6.74,6.75,485200.0
2011-06-13 10:45:00,6.75,6.76,6.75,6.75,13400.0,6.75,6.76,6.75,6.75,13400.0
2011-06-13 10:50:00,6.75,6.76,6.74,6.75,89400.0,6.75,6.76,6.74,6.75,89400.0
2011-06-13 10:55:00,6.75,6.75,6.74,6.74,317300.0,6.75,6.75,6.74,6.74,317300.0
2011-06-13 11:00:00,6.74,6.74,6.73,6.73,239800.0,6.74,6.74,6.73,6.73,239800.0
2011-06-13 11:05:00,6.73,6.74,6.7,6.71,207700.0,6.73,6.74,6.7,6.71,207700.0
2011-06-13 11:10:00,6.71,6.74,6.7,6.74,256500.0,6.71,6.74,6.7,6.74,256500.0
2011-06-13 11:15:00,6.74,6.75,6.71,6.72,343600.0,6.74,6.75,6.71,6.72,343600.0
2011-06-13 11:20:00,6.73,6.73,6.72,6.73,34400.0,6.73,6.73,6.72,6.73,34400.0
2011-06-13 11:25:00,6.73,6.74,6.72,6.73,52900.0,6.73,6.74,6.72,6.73,52900.0
2011-06-13 11:30:00,6.73,6.74,6.71,6.71,146500.0,6.73,6.74,6.71,6.71,146500.0
2011-06-13 11:35:00,6.72,6.72,6.69,6.71,507100.0,6.72,6.72,6.69,6.71,507100.0
2011-06-13 11:40:00,6.7,6.7,6.67,6.68,307900.0,6.7,6.7,6.67,6.68,307900.0
2011-06-13 11:45:00,6.68,6.7,6.68,6.68,189800.0,6.68,6.7,6.68,6.68,189800.0
2011-06-13 11:50:00,6.68,6.7,6.67,6.68,394400.0,6.68,6.7,6.67,6.68,394400.0
2011-06-13 11:55:00,6.67,6.68,6.67,6.68,9000.0,6.67,6.68,6.67,6.68,9000.0
2011-06-13 12:00:00,6.68,6.69,6.67,6.69,122500.0,6.68,6.69,6.67,6.69,122500.0
2011-06-13 12:05:00,6.69,6.7,6.67,6.67,248400.0,6.69,6.7,6.67,6.67,248400.0
2011-06-13 12:10:00,6.67,6.69,6.67,6.69,48100.0,6.67,6.69,6.67,6.69,48100.0
2011-06-13 12:15:00,6.69,6.69,6.67,6.68,75300.0,6.69,6.69,6.67,6.68,75300.0
2011-06-13 12:20:00,6.68,6.7,6.68,6.7,133100.0,6.68,6.7,6.68,6.7,133100.0
2011-06-13 12:25:00,6.69,6.7,6.69,6.7,28500.0,6.69,6.7,6.69,6.7,28500.0
2011-06-13 12:30:00,6.69,6.7,6.69,6.7,59000.0,6.69,6.7,6.69,6.7,59000.0
2011-06-13 12:35:00,6.7,6.7,6.69,6.7,18600.0,6.7,6.7,6.69,6.7,18600.0
2011-06-13 12:40:00,6.7,6.7,6.69,6.7,15300.0,6.7,6.7,6.69,6.7,15300.0
2011-06-13 12:45:00,6.7,6.7,6.69,6.7,20700.0,6.7,6.7,6.69,6.7,20700.0
2011-06-13 12:50:00,6.7,6.7,6.69,6.7,20300.0,6.7,6.7,6.69,6.7,20300.0
2011-06-13 12:55:00,6.7,6.7,6.69,6.7,14800.0,6.7,6.7,6.69,6.7,14800.0
2011-06-13 13:00:00,6.69,6.7,6.67,6.67,95000.0,6.69,6.7,6.67,6.67,95000.0
2011-06-13 13:05:00,6.67,6.68,6.67,6.67,21700.0,6.67,6.68,6.67,6.67,21700.0
2011-06-13 13:10:00,6.68,6.68,6.67,6.67,11400.0,6.68,6.68,6.67,6.67,11400.0
2011-06-13 13:15:00,6.68,6.69,6.68,6.68,84300.0,6.68,6.69,6.68,6.68,84300.0
2011-06-13 13:20:00,6.69,6.69,6.68,6.69,7200.0,6.69,6.69,6.68,6.69,7200.0
2011-06-13 13:25:00,6.69,6.69,6.68,6.69,27500.0,6.69,6.69,6.68,6.69,27500.0
2011-06-13 13:30:00,6.69,6.7,6.69,6.69,58100.0,6.69,6.7,6.69,6.69,58100.0
2011-06-13 13:35:00,6.68,6.7,6.68,6.7,31600.0,6.68,6.7,6.68,6.7,31600.0
2011-06-13 13:40:00,6.7,6.7,6.69,6.69,85300.0,6.7,6.7,6.69,6.69,85300.0
2011-06-13 13:45:00,6.7,6.7,6.66,6.68,490200.0,6.7,6.7,6.66,6.68,490200.0
2011-06-13 13:50:00,6.68,6.69,6.67,6.69,80600.0,6.68,6.69,6.67,6.69,80600.0
2011-06-13 13:55:00,6.69,6.7,6.68,6.7,55300.0,6.69,6.7,6.68,6.7,55300.0
2011-06-13 14:00:00,6.7,6.71,6.69,6.7,59000.0,6.7,6.71,6.69,6.7,59000.0
2011-06-13 14:05:00,6.7,6.71,6.69,6.69,295200.0,6.7,6.71,6.69,6.69,295200.0
2011-06-13 14:10:00,6.7,6.7,6.69,6.69,13100.0,6.7,6.7,6.69,6.69,13100.0
2011-06-13 14:15:00,6.69,6.7,6.69,6.7,33200.0,6.69,6.7,6.69,6.7,33200.0
2011-06-13 14:20:00,6.7,6.7,6.69,6.7,21000.0,6.7,6.7,6.69,6.7,21000.0
2011-06-13 14:25:00,6.7,6.7,6.69,6.69,15500.0,6.7,6.7,6.69,6.69,15500.0
2011-06-13 14:30:00,6.7,6.7,6.69,6.7,67700.0,6.7,6.7,6.69,6.7,67700.0
2011-06-13 14:35:00,6.7,6.7,6.69,6.69,24300.0,6.7,6.7,6.69,6.69,24300.0
2011-06-13 14:40:00,6.7,6.7,6.69,6.69,202100.0,6.7,6.7,6.69,6.69,202100.0
2011-06-13 14:45:00,6.7,6.7,6.69,6.7,32800.0,6.7,6.7,6.69,6.7,32800.0
2011-06-13 14:50:00,6.7,6.7,6.69,6.69,37600.0,6.7,6.7,6.69,6.69,37600.0
2011-06-13 14:55:00,6.69,6.7,6.69,6.7,24200.0,6.69,6.7,6.69,6.7,24200.0
2011-06-13 15:00:00,6.69,6.7,6.69,6.7,128900.0,6.69,6.7,6.69,6.7,128900.0
2011-06-13 15:05:00,6.7,6.71,6.69,6.71,262900.0,6.7,6.71,6.69,6.71,262900.0
2011-06-13 15:10:00,6.7,6.71,6.69,6.7,80400.0,6.7,6.71,6.69,6.7,80400.0
2011-06-13 15:15:00,6.69,6.71,6.69,6.7,346500.0,6.69,6.71,6.69,6.7,346500.0
2011-06-13 15:20:00,6.7,6.7,6.69,6.69,55600.0,6.7,6.7,6.69,6.69,55600.0
2011-06-13 15:25:00,6.7,6.7,6.69,6.69,220200.0,6.7,6.7,6.69,6.69,220200.0
2011-06-13 15:30:00,6.7,6.7,6.67,6.7,290800.0,6.7,6.7,6.67,6.7,290800.0
2011-06-13 15:35:00,6.7,6.7,6.67,6.67,168000.0,6.7,6.7,6.67,6.67,168000.0
2011-06-13 15:40:00,6.67,6.69,6.67,6.68,176000.0,6.67,6.69,6.67,6.68,176000.0
2011-06-13 15:45:00,6.68,6.68,6.66,6.67,423100.0,6.68,6.68,6.66,6.67,423100.0
2011-06-13 15:50:00,6.67,6.69,6.67,6.68,291000.0,6.67,6.69,6.67,6.68,291000.0
2011-06-13 15:55:00,6.68,6.69,6.67,6.68,706600.0,6.68,6.69,6.67,6.68,706600.0
2011-06-14 09:30:00,6.74,6.75,6.69,6.7,289200.0,6.74,6.75,6.69,6.7,289200.0
2011-06-14 09:35:00,6.7,6.71,6.69,6.7,285400.0,6.7,6.71,6.69,6.7,285400.0
2011-06-14 09:40:00,6.7,6.7,6.65,6.66,668400.0,6.7,6.7,6.65,6.66,668400.0
2011-06-14 09:45:00,6.66,6.67,6.64,6.64,617000.0,6.66,6.67,6.64,6.64,617000.0
2011-06-14 09:50:00,6.64,6.65,6.62,6.62,574100.0,6.64,6.65,6.62,6.62,574100.0
2011-06-14 09:55:00,6.62,6.63,6.57,6.61,1462000.0,6.62,6.63,6.57,6.61,1462000.0
2011-06-14 10:00:00,6.61,6.62,6.6,6.61,777300.0,6.61,6.62,6.6,6.61,777300.0
2011-06-14 10:05:00,6.61,6.63,6.6,6.61,1033000.0,6.61,6.63,6.6,6.61,1033000.0
2011-06-14 10:10:00,6.61,6.64,6.58,6.6,793200.0,6.61,6.64,6.58,6.6,793200.0
2011-06-14 10:15:00,6.6,6.65,6.6,6.62,610500.0,6.6,6.65,6.6,6.62,610500.0
2011-06-14 10:20:00,6.63,6.63,6.58,6.61,860900.0,6.63,6.63,6.58,6.61,860900.0
2011-06-14 10:25:00,6.6,6.62,6.59,6.62,668100.0,6.6,6.62,6.59,6.62,668100.0
2011-06-14 10:30:00,6.62,6.66,6.62,6.64,284200.0,6.62,6.66,6.62,6.64,284200.0
2011-06-14 10:35:00,6.64,6.66,6.63,6.63,653100.0,6.64,6.66,6.63,6.63,653100.0
2011-06-14 10:40:00,6.64,6.64,6.63,6.64,28300.0,6.64,6.64,6.63,6.64,28300.0
2011-06-14 10:45:00,6.64,6.64,6.61,6.63,640500.0,6.64,6.64,6.61,6.63,640500.0
2011-06-14 10:50:00,6.63,6.66,6.63,6.64,529000.0,6.63,6.66,6.63,6.64,529000.0
2011-06-14 10:55:00,6.64,6.64,6.63,6.64,95300.0,6.64,6.64,6.63,6.64,95300.0
2011-06-14 11:00:00,6.64,6.65,6.62,6.64,242500.0,6.64,6.65,6.62,6.64,242500.0
2011-06-14 11:05:00,6.64,6.66,6.63,6.65,327000.0,6.64,6.66,6.63,6.65,327000.0
2011-06-14 11:10:00,6.66,6.67,6.64,6.65,372500.0,6.66,6.67,6.64,6.65,372500.0
2011-06-14 11:15:00,6.65,6.66,6.64,6.64,126700.0,6.65,6.66,6.64,6.64,126700.0
2011-06-14 11:20:00,6.65,6.66,6.63,6.65,287900.0,6.65,6.66,6.63,6.65,287900.0
2011-06-14 11:25:00,6.65,6.65,6.64,6.65,20300.0,6.65,6.65,6.64,6.65,20300.0
2011-06-14 11:30:00,6.65,6.65,6.63,6.64,56400.0,6.65,6.65,6.63,6.64,56400.0
2011-06-14 11:35:00,6.64,6.64,6.63,6.64,288300.0,6.64,6.64,6.63,6.64,288300.0
2011-06-14 11:40:00,6.64,6.64,6.63,6.64,48600.0,6.64,6.64,6.63,6.64,48600.0
2011-06-14 11:45:00,6.64,6.65,6.63,6.65,95200.0,6.64,6.65,6.63,6.65,95200.0
2011-06-14 11:50:00,6.65,6.66,6.64,6.65,441200.0,6.65,6.66,6.64,6.65,441200.0
2011-06-14 11:55:00,6.65,6.69,6.65,6.69,600500.0,6.65,6.69,6.65,6.69,600500.0
2011-06-14 12:00:00,6.68,6.7,6.67,6.7,206800.0,6.68,6.7,6.67,6.7,206800.0
2011-06-14 12:05:00,6.7,6.71,6.69,6.7,554900.0,6.7,6.71,6.69,6.7,554900.0
2011-06-14 12:10:00,6.7,6.7,6.66,6.66,372100.0,6.7,6.7,6.66,6.66,372100.0
2011-06-14 12:15:00,6.66,6.68,6.66,6.67,389200.0,6.66,6.68,6.66,6.67,389200.0
2011-06-14 12:20:00,6.67,6.68,6.67,6.68,64100.0,6.67,6.68,6.67,6.68,64100.0
2011-06-14 12:25:00,6.68,6.69,6.68,6.69,90100.0,6.68,6.69,6.68,6.69,90100.0
2011-06-14 12:30:00,6.69,6.71,6.68,6.7,347600.0,6.69,6.71,6.68,6.7,347600.0
2011-06-14 12:35:00,6.7,6.72,6.7,6.72,95500.0,6.7,6.72,6.7,6.72,95500.0
2011-06-14 12:40:00,6.72,6.75,6.71,6.75,95300.0,6.72,6.75,6.71,6.75,95300.0
2011-06-14 12:45:00,6.75,6.75,6.73,6.73,242300.0,6.75,6.75,6.73,6.73,242300.0
2011-06-14 12:50:00,6.74,6.75,6.73,6.75,137100.0,6.74,6.75,6.73,6.75,137100.0
2011-06-14 12:55:00,6.75,6.78,6.74,6.77,214300.0,6.75,6.78,6.74,6.77,214300.0
2011-06-14 13:00:00,6.76,6.77,6.74,6.74,117300.0,6.76,6.77,6.74,6.74,117300.0
2011-06-14 13:05:00,6.75,6.76,6.74,6.76,83100.0,6.75,6.76,6.74,6.76,83100.0
2011-06-14 13:10:00,6.76,6.78,6.75,6.78,142700.0,6.76,6.78,6.75,6.78,142700.0
2011-06-14 13:15:00,6.78,6.8,6.78,6.79,89700.0,6.78,6.8,6.78,6.79,89700.0
2011-06-14 13:20:00,6.8,6.8,6.79,6.79,93100.0,6.8,6.8,6.79,6.79,93100.0
2011-06-14 13:25:00,6.8,6.8,6.79,6.8,150100.0,6.8,6.8,6.79,6.8,150100.0
2011-06-14 13:30:00,6.8,6.8,6.78,6.78,251000.0,6.8,6.8,6.78,6.78,251000.0
2011-06-14 13:35:00,6.78,6.79,6.76,6.78,598300.0,6.78,6.79,6.76,6.78,598300.0
2011-06-14 13:40:00,6.78,6.79,6.77,6.78,81000.0,6.78,6.79,6.77,6.78,81000.0
2011-06-14 13:45:00,6.77,6.78,6.76,6.76,47100.0,6.77,6.78,6.76,6.76,47100.0
2011-06-14 13:50:00,6.77,6.79,6.76,6.78,475000.0,6.77,6.79,6.76,6.78,475000.0
2011-06-14 13:55:00,6.78,6.79,6.77,6.78,120400.0,6.78,6.79,6.77,6.78,120400.0
2011-06-14 14:00:00,6.79,6.79,6.75,6.78,456500.0,6.79,6.79,6.75,6.78,456500.0
2011-06-14 14:05:00,6.78,6.78,6.77,6.78,57400.0,6.78,6.78,6.77,6.78,57400.0
2011-06-14 14:10:00,6.77,6.78,6.74,6.74,228200.0,6.77,6.78,6.74,6.74,228200.0
2011-06-14 14:15:00,6.74,6.75,6.73,6.74,142300.0,6.74,6.75,6.73,6.74,142300.0
2011-06-14 14:20:00,6.74,6.75,6.73,6.75,192600.0,6.74,6.75,6.73,6.75,192600.0
2011-06-14 14:25:00,6.75,6.76,6.74,6.75,117500.0,6.75,6.76,6.74,6.75,117500.0
2011-06-14 14:30:00,6.75,6.77,6.75,6.76,106200.0,6.75,6.77,6.75,6.76,106200.0
2011-06-14 14:35:00,6.75,6.76,6.73,6.74,215000.0,6.75,6.76,6.73,6.74,215000.0
2011-06-14 14:40:00,6.75,6.76,6.74,6.75,59900.0,6.75,6.76,6.74,6.75,59900.0
2011-06-14 14:45:00,6.75,6.79,6.75,6.79,219100.0,6.75,6.79,6.75,6.79,219100.0
2011-06-14 14:50:00,6.79,6.79,6.78,6.79,126800.0,6.79,6.79,6.78,6.79,126800.0
2011-06-14 14:55:00,6.79,6.79,6.78,6.79,91900.0,6.79,6.79,6.78,6.79,91900.0
2011-06-14 15:00:00,6.79,6.79,6.78,6.79,73800.0,6.79,6.79,6.78,6.79,73800.0
2011-06-14 15:05:00,6.79,6.79,6.77,6.78,166200.0,6.79,6.79,6.77,6.78,166200.0
2011-06-14 15:10:00,6.77,6.79,6.77,6.79,239100.0,6.77,6.79,6.77,6.79,239100.0
2011-06-14 15:15:00,6.78,6.8,6.78,6.79,429600.0,6.78,6.8,6.78,6.79,429600.0
2011-06-14 15:20:00,6.79,6.8,6.78,6.79,436500.0,6.79,6.8,6.78,6.79,436500.0
2011-06-14 15:25:00,6.8,6.8,6.79,6.79,58600.0,6.8,6.8,6.79,6.79,58600.0
2011-06-14 15:30:00,6.79,6.8,6.78,6.78,292500.0,6.79,6.8,6.78,6.78,292500.0
2011-06-14 15:35:00,6.78,6.79,6.75,6.75,232500.0,6.78,6.79,6.75,6.75,232500.0
2011-06-14 15:40:00,6.75,6.76,6.74,6.74,403400.0,6.75,6.76,6.74,6.74,403400.0
2011-06-14 15:45:00,6.74,6.75,6.72,6.75,367300.0,6.74,6.75,6.72,6.75,367300.0
2011-06-14 15:50:00,6.74,6.75,6.72,6.73,876400.0,6.74,6.75,6.72,6.73,876400.0
2011-06-14 15:55:00,6.73,6.75,6.72,6.75,763100.0,6.73,6.75,6.72,6.75,763100.0
2011-06-15 09:30:00,7.0,7.08,6.93,7.03,3630700.0,7.0,7.08,6.93,7.03,3630700.0
2011-06-15 09:35:00,7.03,7.12,6.96,7.11,1981100.0,7.03,7.12,6.96,7.11,1981100.0
2011-06-15 09:40:00,7.11,7.19,7.08,7.12,2202900.0,7.11,7.19,7.08,7.12,2202900.0
2011-06-15 09:45:00,7.11,7.15,7.08,7.09,1449200.0,7.11,7.15,7.08,7.09,1449200.0
2011-06-15 09:50:00,7.08,7.12,7.05,7.11,3018000.0,7.08,7.12,7.05,7.11,3018000.0
2011-06-15 09:55:00,7.1,7.11,6.99,7.0,1199400.0,7.1,7.11,6.99,7.0,1199400.0
2011-06-15 10:00:00,7.0,7.02,6.89,7.01,2273200.0,7.0,7.02,6.89,7.01,2273200.0
2011-06-15 10:05:00,7.0,7.02,6.98,6.99,1615300.0,7.0,7.02,6.98,6.99,1615300.0
2011-06-15 10:10:00,6.99,7.01,6.96,6.98,649600.0,6.99,7.01,6.96,6.98,649600.0
2011-06-15 10:15:00,6.98,6.99,6.95,6.96,227500.0,6.98,6.99,6.95,6.96,227500.0
2011-06-15 10:20:00,6.96,6.97,6.95,6.97,185200.0,6.96,6.97,6.95,6.97,185200.0
2011-06-15 10:25:00,6.97,6.98,6.96,6.97,151000.0,6.97,6.98,6.96,6.97,151000.0
2011-06-15 10:30:00,6.97,6.98,6.96,6.98,395800.0,6.97,6.98,6.96,6.98,395800.0
2011-06-15 10:35:00,6.97,6.98,6.95,6.96,216500.0,6.97,6.98,6.95,6.96,216500.0
2011-06-15 10:40:00,6.96,6.96,6.95,6.96,48600.0,6.96,6.96,6.95,6.96,48600.0
2011-06-15 10:45:00,6.96,7.02,6.95,7.02,468200.0,6.96,7.02,6.95,7.02,468200.0
2011-06-15 10:50:00,7.03,7.03,7.0,7.0,475100.0,7.03,7.03,7.0,7.0,475100.0
2011-06-15 10:55:00,7.0,7.05,7.0,7.04,730400.0,7.0,7.05,7.0,7.04,730400.0
2011-06-15 11:00:00,7.05,7.1,7.04,7.07,557400.0,7.05,7.1,7.04,7.07,557400.0
2011-06-15 11:05:00,7.08,7.08,7.05,7.07,408600.0,7.08,7.08,7.05,7.07,408600.0
2011-06-15 11:10:00,7.06,7.1,7.05,7.09,455500.0,7.06,7.1,7.05,7.09,455500.0
2011-06-15 11:15:00,7.1,7.12,7.09,7.12,434500.0,7.1,7.12,7.09,7.12,434500.0
2011-06-15 11:20:00,7.11,7.15,7.1,7.14,589300.0,7.11,7.15,7.1,7.14,589300.0
2011-06-15 11:25:00,7.13,7.15,7.12,7.13,330600.0,7.13,7.15,7.12,7.13,330600.0
2011-06-15 11:30:00,7.12,7.13,7.09,7.09,151600.0,7.12,7.13,7.09,7.09,151600.0
2011-06-15 11:35:00,7.09,7.1,7.04,7.04,257900.0,7.09,7.1,7.04,7.04,257900.0
2011-06-15 11:40:00,7.04,7.07,7.04,7.06,279600.0,7.04,7.07,7.04,7.06,279600.0
2011-06-15 11:45:00,7.06,7.07,7.04,7.05,401000.0,7.06,7.07,7.04,7.05,401000.0
2011-06-15 11:50:00,7.06,7.06,7.02,7.04,224900.0,7.06,7.06,7.02,7.04,224900.0
2011-06-15 11:55:00,7.04,7.05,7.03,7.05,194200.0,7.04,7.05,7.03,7.05,194200.0
2011-06-15 12:00:00,7.05,7.06,7.04,7.06,192200.0,7.05,7.06,7.04,7.06,192200.0
2011-06-15 12:05:00,7.06,7.07,7.05,7.07,99200.0,7.06,7.07,7.05,7.07,99200.0
2011-06-15 12:10:00,7.07,7.07,7.05,7.07,150700.0,7.07,7.07,7.05,7.07,150700.0
2011-06-15 12:15:00,7.06,7.07,7.02,7.02,651500.0,7.06,7.07,7.02,7.02,651500.0
2011-06-15 12:20:00,7.02,7.03,6.99,7.0,393100.0,7.02,7.03,6.99,7.0,393100.0
2011-06-15 12:25:00,7.0,7.0,6.94,7.0,1086500.0,7.0,7.0,6.94,7.0,1086500.0
2011-06-15 12:30:00,6.99,7.02,6.99,7.02,156400.0,6.99,7.02,6.99,7.02,156400.0
2011-06-15 12:35:00,7.02,7.03,7.0,7.01,132400.0,7.02,7.03,7.0,7.01,132400.0
2011-06-15 12:40:00,7.01,7.02,7.0,7.0,234200.0,7.01,7.02,7.0,7.0,234200.0
2011-06-15 12:45:00,7.01,7.01,7.0,7.0,105100.0,7.01,7.01,7.0,7.0,105100.0
2011-06-15 12:50:00,7.0,7.03,7.0,7.01,258400.0,7.0,7.03,7.0,7.01,258400.0
2011-06-15 12:55:00,7.0,7.01,7.0,7.0,90900.0,7.0,7.01,7.0,7.0,90900.0
2011-06-15 13:00:00,7.0,7.04,7.0,7.04,327500.0,7.0,7.04,7.0,7.04,327500.0
2011-06-15 13:05:00,7.04,7.04,7.03,7.04,52000.0,7.04,7.04,7.03,7.04,52000.0
2011-06-15 13:10:00,7.04,7.04,7.02,7.04,136800.0,7.04,7.04,7.02,7.04,136800.0
2011-06-15 13:15:00,7.03,7.04,7.02,7.02,206200.0,7.03,7.04,7.02,7.02,206200.0
2011-06-15 13:20:00,7.03,7.03,6.99,7.02,975200.0,7.03,7.03,6.99,7.02,975200.0
2011-06-15 13:25:00,7.02,7.02,7.01,7.02,19900.0,7.02,7.02,7.01,7.02,19900.0
2011-06-15 13:30:00,7.02,7.02,7.01,7.01,25300.0,7.02,7.02,7.01,7.01,25300.0
2011-06-15 13:35:00,7.01,7.05,7.0,7.04,349700.0,7.01,7.05,7.0,7.04,349700.0
2011-06-15 13:40:00,7.04,7.04,7.03,7.03,75000.0,7.04,7.04,7.03,7.03,75000.0
2011-06-15 13:45:00,7.03,7.04,7.02,7.04,182800.0,7.03,7.04,7.02,7.04,182800.0
2011-06-15 13:50:00,7.04,7.04,7.02,7.02,155900.0,7.04,7.04,7.02,7.02,155900.0
2011-06-15 13:55:00,7.02,7.05,7.02,7.05,198100.0,7.02,7.05,7.02,7.05,198100.0
2011-06-15 14:00:00,7.05,7.06,7.04,7.05,90400.0,7.05,7.06,7.04,7.05,90400.0
2011-06-15 14:05:00,7.05,7.06,7.05,7.05,58800.0,7.05,7.06,7.05,7.05,58800.0
2011-06-15 14:10:00,7.05,7.07,7.04,7.07,1068400.0,7.05,7.07,7.04,7.07,1068400.0
2011-06-15 14:15:00,7.07,7.09,7.03,7.04,777800.0,7.07,7.09,7.03,7.04,777800.0
2011-06-15 14:20:00,7.04,7.04,7.01,7.02,478900.0,7.04,7.04,7.01,7.02,478900.0
2011-06-15 14:25:00,7.01,7.02,6.98,6.99,423400.0,7.01,7.02,6.98,6.99,423400.0
2011-06-15 14:30:00,6.98,7.02,6.98,7.02,110100.0,6.98,7.02,6.98,7.02,110100.0
2011-06-15 14:35:00,7.02,7.02,7.01,7.02,28100.0,7.02,7.02,7.01,7.02,28100.0
2011-06-15 14:40:00,7.02,7.02,7.0,7.02,78100.0,7.02,7.02,7.0,7.02,78100.0
2011-06-15 14:45:00,7.02,7.02,6.98,6.99,357000.0,7.02,7.02,6.98,6.99,357000.0
2011-06-15 14:50:00,6.99,7.0,6.97,6.99,201500.0,6.99,7.0,6.97,6.99,201500.0
2011-06-15 14:55:00,6.98,6.99,6.97,6.97,134000.0,6.98,6.99,6.97,6.97,134000.0
2011-06-15 15:00:00,6.96,7.0,6.95,7.0,706500.0,6.96,7.0,6.95,7.0,706500.0
2011-06-15 15:05:00,7.0,7.0,6.97,6.98,284600.0,7.0,7.0,6.97,6.98,284600.0
2011-06-15 15:10:00,6.98,6.98,6.97,6.98,106900.0,6.98,6.98,6.97,6.98,106900.0
2011-06-15 15:15:00,6.98,6.98,6.96,6.98,122100.0,6.98,6.98,6.96,6.98,122100.0
2011-06-15 15:20:00,6.97,6.98,6.96,6.96,162300.0,6.97,6.98,6.96,6.96,162300.0
2011-06-15 15:25:00,6.97,6.97,6.95,6.96,222200.0,6.97,6.97,6.95,6.96,222200.0
2011-06-15 15:30:00,6.96,6.96,6.94,6.95,215000.0,6.96,6.96,6.94,6.95,215000.0
2011-06-15 15:35:00,6.95,6.95,6.93,6.93,162900.0,6.95,6.95,6.93,6.93,162900.0
2011-06-15 15:40:00,6.93,6.94,6.91,6.92,247100.0,6.93,6.94,6.91,6.92,247100.0
2011-06-15 15:45:00,6.92,6.95,6.91,6.92,552800.0,6.92,6.95,6.91,6.92,552800.0
2011-06-15 15:50:00,6.93,6.93,6.92,6.93,318400.0,6.93,6.93,6.92,6.93,318400.0
2011-06-15 15:55:00,6.92,6.93,6.91,6.92,830400.0,6.92,6.93,6.91,6.92,830400.0
2011-06-16 09:30:00,6.92,6.98,6.92,6.92,463300.0,6.92,6.98,6.92,6.92,463300.0
2011-06-16 09:35:00,6.93,6.93,6.88,6.9,256000.0,6.93,6.93,6.88,6.9,256000.0
2011-06-16 09:40:00,6.9,6.93,6.89,6.92,256200.0,6.9,6.93,6.89,6.92,256200.0
2011-06-16 09:45:00,6.92,6.92,6.91,6.92,68600.0,6.92,6.92,6.91,6.92,68600.0
2011-06-16 09:50:00,6.92,6.93,6.91,6.92,187600.0,6.92,6.93,6.91,6.92,187600.0
2011-06-16 09:55:00,6.93,6.96,6.92,6.96,387400.0,6.93,6.96,6.92,6.96,387400.0
2011-06-16 10:00:00,6.95,6.96,6.91,6.92,445900.0,6.95,6.96,6.91,6.92,445900.0
2011-06-16 10:05:00,6.92,6.93,6.9,6.91,469500.0,6.92,6.93,6.9,6.91,469500.0
2011-06-16 10:10:00,6.91,6.91,6.88,6.89,1649500.0,6.91,6.91,6.88,6.89,1649500.0
2011-06-16 10:15:00,6.89,6.89,6.87,6.88,319200.0,6.89,6.89,6.87,6.88,319200.0
2011-06-16 10:20:00,6.88,6.88,6.84,6.85,348200.0,6.88,6.88,6.84,6.85,348200.0
2011-06-16 10:25:00,6.85,6.87,6.83,6.87,424700.0,6.85,6.87,6.83,6.87,424700.0
2011-06-16 10:30:00,6.87,6.87,6.84,6.86,631700.0,6.87,6.87,6.84,6.86,631700.0
2011-06-16 10:35:00,6.86,6.86,6.84,6.84,221000.0,6.86,6.86,6.84,6.84,221000.0
2011-06-16 10:40:00,6.85,6.87,6.84,6.85,410900.0,6.85,6.87,6.84,6.85,410900.0
2011-06-16 10:45:00,6.84,6.85,6.8,6.81,541500.0,6.84,6.85,6.8,6.81,541500.0
2011-06-16 10:50:00,6.81,6.82,6.8,6.82,63400.0,6.81,6.82,6.8,6.82,63400.0
2011-06-16 10:55:00,6.82,6.82,6.81,6.82,53100.0,6.82,6.82,6.81,6.82,53100.0
2011-06-16 11:00:00,6.82,6.82,6.81,6.81,80900.0,6.82,6.82,6.81,6.81,80900.0
2011-06-16 11:05:00,6.81,6.82,6.8,6.81,199900.0,6.81,6.82,6.8,6.81,199900.0
2011-06-16 11:10:00,6.81,6.82,6.8,6.82,373600.0,6.81,6.82,6.8,6.82,373600.0
2011-06-16 11:15:00,6.82,6.89,6.81,6.89,2032600.0,6.82,6.89,6.81,6.89,2032600.0
2011-06-16 11:20:00,6.89,6.91,6.86,6.86,1063200.0,6.89,6.91,6.86,6.86,1063200.0
2011-06-16 11:25:00,6.87,6.89,6.86,6.89,289100.0,6.87,6.89,6.86,6.89,289100.0
2011-06-16 11:30:00,6.89,6.89,6.87,6.88,621900.0,6.89,6.89,6.87,6.88,621900.0
2011-06-16 11:35:00,6.88,6.89,6.86,6.88,1576500.0,6.88,6.89,6.86,6.88,1576500.0
2011-06-16 11:40:00,6.88,6.89,6.84,6.85,562000.0,6.88,6.89,6.84,6.85,562000.0
2011-06-16 11:45:00,6.85,6.87,6.85,6.86,88600.0,6.85,6.87,6.85,6.86,88600.0
2011-06-16 11:50:00,6.87,6.87,6.85,6.85,60500.0,6.87,6.87,6.85,6.85,60500.0
2011-06-16 11:55:00,6.85,6.86,6.85,6.86,39700.0,6.85,6.86,6.85,6.86,39700.0
2011-06-16 12:00:00,6.86,6.87,6.85,6.87,120600.0,6.86,6.87,6.85,6.87,120600.0
2011-06-16 12:05:00,6.87,6.87,6.86,6.87,30600.0,6.87,6.87,6.86,6.87,30600.0
2011-06-16 12:10:00,6.87,6.87,6.86,6.87,110400.0,6.87,6.87,6.86,6.87,110400.0
2011-06-16 12:15:00,6.87,6.87,6.86,6.87,55000.0,6.87,6.87,6.86,6.87,55000.0
2011-06-16 12:20:00,6.87,6.87,6.86,6.86,239700.0,6.87,6.87,6.86,6.86,239700.0
2011-06-16 12:25:00,6.87,6.87,6.85,6.86,131800.0,6.87,6.87,6.85,6.86,131800.0
2011-06-16 12:30:00,6.85,6.86,6.85,6.85,242700.0,6.85,6.86,6.85,6.85,242700.0
2011-06-16 12:35:00,6.85,6.85,6.84,6.85,96700.0,6.85,6.85,6.84,6.85,96700.0
2011-06-16 12:40:00,6.84,6.85,6.81,6.82,439900.0,6.84,6.85,6.81,6.82,439900.0
2011-06-16 12:45:00,6.82,6.85,6.81,6.85,180800.0,6.82,6.85,6.81,6.85,180800.0
2011-06-16 12:50:00,6.85,6.86,6.83,6.85,228100.0,6.85,6.86,6.83,6.85,228100.0
2011-06-16 12:55:00,6.85,6.85,6.83,6.83,135200.0,6.85,6.85,6.83,6.83,135200.0
2011-06-16 13:00:00,6.83,6.84,6.82,6.82,49800.0,6.83,6.84,6.82,6.82,49800.0
2011-06-16 13:05:00,6.83,6.83,6.82,6.83,85300.0,6.83,6.83,6.82,6.83,85300.0
2011-06-16 13:10:00,6.83,6.84,6.82,6.84,61400.0,6.83,6.84,6.82,6.84,61400.0
2011-06-16 13:15:00,6.84,6.85,6.83,6.84,91900.0,6.84,6.85,6.83,6.84,91900.0
2011-06-16 13:20:00,6.84,6.85,6.82,6.83,88300.0,6.84,6.85,6.82,6.83,88300.0
2011-06-16 13:25:00,6.83,6.83,6.81,6.81,90900.0,6.83,6.83,6.81,6.81,90900.0
2011-06-16 13:30:00,6.81,6.82,6.81,6.81,103600.0,6.81,6.82,6.81,6.81,103600.0
2011-06-16 13:35:00,6.81,6.82,6.81,6.82,39300.0,6.81,6.82,6.81,6.82,39300.0
2011-06-16 13:40:00,6.81,6.82,6.8,6.8,107800.0,6.81,6.82,6.8,6.8,107800.0
2011-06-16 13:45:00,6.8,6.81,6.75,6.79,590600.0,6.8,6.81,6.75,6.79,590600.0
2011-06-16 13:50:00,6.78,6.79,6.77,6.78,229900.0,6.78,6.79,6.77,6.78,229900.0
2011-06-16 13:55:00,6.78,6.8,6.77,6.8,277000.0,6.78,6.8,6.77,6.8,277000.0
2011-06-16 14:00:00,6.79,6.81,6.77,6.81,584200.0,6.79,6.81,6.77,6.81,584200.0
2011-06-16 14:05:00,6.81,6.83,6.81,6.83,166400.0,6.81,6.83,6.81,6.83,166400.0
2011-06-16 14:10:00,6.83,6.84,6.81,6.83,324500.0,6.83,6.84,6.81,6.83,324500.0
2011-06-16 14:15:00,6.83,6.83,6.81,6.82,154800.0,6.83,6.83,6.81,6.82,154800.0
2011-06-16 14:20:00,6.82,6.82,6.81,6.82,63100.0,6.82,6.82,6.81,6.82,63100.0
2011-06-16 14:25:00,6.82,6.84,6.81,6.83,280400.0,6.82,6.84,6.81,6.83,280400.0
2011-06-16 14:30:00,6.83,6.84,6.82,6.84,97900.0,6.83,6.84,6.82,6.84,97900.0
2011-06-16 14:35:00,6.84,6.84,6.81,6.82,155400.0,6.84,6.84,6.81,6.82,155400.0
2011-06-16 14:40:00,6.82,6.84,6.8,6.84,308000.0,6.82,6.84,6.8,6.84,308000.0
2011-06-16 14:45:00,6.83,6.83,6.79,6.79,408400.0,6.83,6.83,6.79,6.79,408400.0
2011-06-16 14:50:00,6.79,6.82,6.78,6.82,250400.0,6.79,6.82,6.78,6.82,250400.0
2011-06-16 14:55:00,6.82,6.82,6.81,6.82,104400.0,6.82,6.82,6.81,6.82,104400.0
2011-06-16 15:00:00,6.82,6.82,6.78,6.81,413400.0,6.82,6.82,6.78,6.81,413400.0
2011-06-16 15:05:00,6.81,6.83,6.8,6.82,395000.0,6.81,6.83,6.8,6.82,395000.0
2011-06-16 15:10:00,6.82,6.83,6.81,6.82,184400.0,6.82,6.83,6.81,6.82,184400.0
2011-06-16 15:15:00,6.82,6.82,6.8,6.82,160800.0,6.82,6.82,6.8,6.82,160800.0
2011-06-16 15:20:00,6.81,6.83,6.8,6.81,453800.0,6.81,6.83,6.8,6.81,453800.0
2011-06-16 15:25:00,6.81,6.82,6.8,6.82,167200.0,6.81,6.82,6.8,6.82,167200.0
2011-06-16 15:30:00,6.82,6.84,6.81,6.84,296800.0,6.82,6.84,6.81,6.84,296800.0
2011-06-16 15:35:00,6.84,6.85,6.83,6.85,248700.0,6.84,6.85,6.83,6.85,248700.0
2011-06-16 15:40:00,6.85,6.87,6.84,6.85,843300.0,6.85,6.87,6.84,6.85,843300.0
2011-06-16 15:45:00,6.85,6.85,6.83,6.83,416600.0,6.85,6.85,6.83,6.83,416600.0
2011-06-16 15:50:00,6.83,6.85,6.83,6.85,776300.0,6.83,6.85,6.83,6.85,776300.0
2011-06-16 15:55:00,6.84,6.85,6.83,6.84,687500.0,6.84,6.85,6.83,6.84,687500.0
2011-06-17 09:30:00,6.89,6.92,6.88,6.89,1943400.0,6.89,6.92,6.88,6.89,1943400.0
2011-06-17 09:35:00,6.89,6.91,6.88,6.88,137300.0,6.89,6.91,6.88,6.88,137300.0
2011-06-17 09:40:00,6.88,6.89,6.86,6.88,186700.0,6.88,6.89,6.86,6.88,186700.0
2011-06-17 09:45:00,6.88,6.91,6.88,6.9,193600.0,6.88,6.91,6.88,6.9,193600.0
2011-06-17 09:50:00,6.9,6.91,6.88,6.9,523800.0,6.9,6.91,6.88,6.9,523800.0
2011-06-17 09:55:00,6.9,6.91,6.83,6.84,784100.0,6.9,6.91,6.83,6.84,784100.0
2011-06-17 10:00:00,6.83,6.86,6.8,6.8,993200.0,6.83,6.86,6.8,6.8,993200.0
2011-06-17 10:05:00,6.8,6.82,6.78,6.79,450200.0,6.8,6.82,6.78,6.79,450200.0
2011-06-17 10:10:00,6.78,6.81,6.78,6.79,207100.0,6.78,6.81,6.78,6.79,207100.0
2011-06-17 10:15:00,6.8,6.81,6.74,6.75,492500.0,6.8,6.81,6.74,6.75,492500.0
2011-06-17 10:20:00,6.76,6.77,6.72,6.76,576000.0,6.76,6.77,6.72,6.76,576000.0
2011-06-17 10:25:00,6.77,6.77,6.73,6.74,195400.0,6.77,6.77,6.73,6.74,195400.0
2011-06-17 10:30:00,6.74,6.77,6.73,6.77,239200.0,6.74,6.77,6.73,6.77,239200.0
2011-06-17 10:35:00,6.76,6.8,6.76,6.79,226400.0,6.76,6.8,6.76,6.79,226400.0
2011-06-17 10:40:00,6.79,6.8,6.79,6.8,41300.0,6.79,6.8,6.79,6.8,41300.0
2011-06-17 10:45:00,6.79,6.8,6.78,6.8,275900.0,6.79,6.8,6.78,6.8,275900.0
2011-06-17 10:50:00,6.8,6.8,6.78,6.78,82900.0,6.8,6.8,6.78,6.78,82900.0
2011-06-17 10:55:00,6.78,6.79,6.76,6.77,141000.0,6.78,6.79,6.76,6.77,141000.0
2011-06-17 11:00:00,6.76,6.79,6.76,6.77,291300.0,6.76,6.79,6.76,6.77,291300.0
2011-06-17 11:05:00,6.77,6.77,6.75,6.75,106000.0,6.77,6.77,6.75,6.75,106000.0
2011-06-17 11:10:00,6.75,6.79,6.75,6.78,198500.0,6.75,6.79,6.75,6.78,198500.0
2011-06-17 11:15:00,6.78,6.78,6.77,6.78,44700.0,6.78,6.78,6.77,6.78,44700.0
2011-06-17 11:20:00,6.78,6.79,6.77,6.77,100200.0,6.78,6.79,6.77,6.77,100200.0
2011-06-17 11:25:00,6.77,6.77,6.74,6.77,198300.0,6.77,6.77,6.74,6.77,198300.0
2011-06-17 11:30:00,6.77,6.77,6.76,6.77,35100.0,6.77,6.77,6.76,6.77,35100.0
2011-06-17 11:35:00,6.76,6.77,6.76,6.77,73300.0,6.76,6.77,6.76,6.77,73300.0
2011-06-17 11:40:00,6.77,6.79,6.76,6.79,295500.0,6.77,6.79,6.76,6.79,295500.0
2011-06-17 11:45:00,6.79,6.82,6.79,6.82,406900.0,6.79,6.82,6.79,6.82,406900.0
2011-06-17 11:50:00,6.82,6.83,6.8,6.81,149800.0,6.82,6.83,6.8,6.81,149800.0
2011-06-17 11:55:00,6.81,6.81,6.79,6.79,90300.0,6.81,6.81,6.79,6.79,90300.0
2011-06-17 12:00:00,6.79,6.8,6.79,6.79,28900.0,6.79,6.8,6.79,6.79,28900.0
2011-06-17 12:05:00,6.79,6.82,6.79,6.81,130800.0,6.79,6.82,6.79,6.81,130800.0
2011-06-17 12:10:00,6.82,6.82,6.8,6.8,158700.0,6.82,6.82,6.8,6.8,158700.0
2011-06-17 12:15:00,6.8,6.81,6.79,6.8,107300.0,6.8,6.81,6.79,6.8,107300.0
2011-06-17 12:20:00,6.79,6.8,6.77,6.77,212800.0,6.79,6.8,6.77,6.77,212800.0
2011-06-17 12:25:00,6.78,6.78,6.77,6.77,120900.0,6.78,6.78,6.77,6.77,120900.0
2011-06-17 12:30:00,6.78,6.78,6.77,6.77,69500.0,6.78,6.78,6.77,6.77,69500.0
2011-06-17 12:35:00,6.78,6.78,6.76,6.77,87100.0,6.78,6.78,6.76,6.77,87100.0
2011-06-17 12:40:00,6.77,6.77,6.74,6.74,83700.0,6.77,6.77,6.74,6.74,83700.0
2011-06-17 12:45:00,6.75,6.76,6.74,6.76,239900.0,6.75,6.76,6.74,6.76,239900.0
2011-06-17 12:50:00,6.76,6.78,6.75,6.76,188300.0,6.76,6.78,6.75,6.76,188300.0
2011-06-17 12:55:00,6.77,6.77,6.76,6.77,40500.0,6.77,6.77,6.76,6.77,40500.0
2011-06-17 13:00:00,6.76,6.77,6.75,6.75,80500.0,6.76,6.77,6.75,6.75,80500.0
2011-06-17 13:05:00,6.75,6.75,6.74,6.74,60900.0,6.75,6.75,6.74,6.74,60900.0
2011-06-17 13:10:00,6.75,6.75,6.74,6.75,37900.0,6.75,6.75,6.74,6.75,37900.0
2011-06-17 13:15:00,6.75,6.75,6.74,6.74,67400.0,6.75,6.75,6.74,6.74,67400.0
2011-06-17 13:20:00,6.75,6.75,6.74,6.75,44000.0,6.75,6.75,6.74,6.75,44000.0
2011-06-17 13:25:00,6.75,6.75,6.74,6.75,80900.0,6.75,6.75,6.74,6.75,80900.0
2011-06-17 13:30:00,6.74,6.77,6.74,6.77,122000.0,6.74,6.77,6.74,6.77,122000.0
2011-06-17 13:35:00,6.77,6.77,6.76,6.76,80200.0,6.77,6.77,6.76,6.76,80200.0
2011-06-17 13:40:00,6.76,6.77,6.76,6.77,28600.0,6.76,6.77,6.76,6.77,28600.0
2011-06-17 13:45:00,6.77,6.77,6.76,6.77,31300.0,6.77,6.77,6.76,6.77,31300.0
2011-06-17 13:50:00,6.77,6.78,6.77,6.77,75700.0,6.77,6.78,6.77,6.77,75700.0
2011-06-17 13:55:00,6.78,6.78,6.77,6.78,54300.0,6.78,6.78,6.77,6.78,54300.0
2011-06-17 14:00:00,6.78,6.79,6.77,6.78,107400.0,6.78,6.79,6.77,6.78,107400.0
2011-06-17 14:05:00,6.77,6.78,6.77,6.78,42900.0,6.77,6.78,6.77,6.78,42900.0
2011-06-17 14:10:00,6.78,6.78,6.77,6.78,39600.0,6.78,6.78,6.77,6.78,39600.0
2011-06-17 14:15:00,6.78,6.79,6.77,6.78,120300.0,6.78,6.79,6.77,6.78,120300.0
2011-06-17 14:20:00,6.78,6.79,6.78,6.78,37000.0,6.78,6.79,6.78,6.78,37000.0
2011-06-17 14:25:00,6.79,6.8,6.78,6.8,101700.0,6.79,6.8,6.78,6.8,101700.0
2011-06-17 14:30:00,6.79,6.8,6.79,6.79,75400.0,6.79,6.8,6.79,6.79,75400.0
2011-06-17 14:35:00,6.8,6.8,6.79,6.8,234700.0,6.8,6.8,6.79,6.8,234700.0
2011-06-17 14:40:00,6.8,6.8,6.79,6.8,28200.0,6.8,6.8,6.79,6.8,28200.0
2011-06-17 14:45:00,6.79,6.8,6.79,6.8,90600.0,6.79,6.8,6.79,6.8,90600.0
2011-06-17 14:50:00,6.79,6.8,6.79,6.79,61500.0,6.79,6.8,6.79,6.79,61500.0
2011-06-17 14:55:00,6.8,6.8,6.79,6.79,49100.0,6.8,6.8,6.79,6.79,49100.0
2011-06-17 15:00:00,6.79,6.8,6.79,6.8,47900.0,6.79,6.8,6.79,6.8,47900.0
2011-06-17 15:05:00,6.8,6.8,6.78,6.78,192100.0,6.8,6.8,6.78,6.78,192100.0
2011-06-17 15:10:00,6.79,6.79,6.77,6.78,117200.0,6.79,6.79,6.77,6.78,117200.0
2011-06-17 15:15:00,6.77,6.78,6.75,6.76,197800.0,6.77,6.78,6.75,6.76,197800.0
2011-06-17 15:20:00,6.76,6.79,6.75,6.79,194500.0,6.76,6.79,6.75,6.79,194500.0
2011-06-17 15:25:00,6.79,6.79,6.78,6.79,90700.0,6.79,6.79,6.78,6.79,90700.0
2011-06-17 15:30:00,6.79,6.79,6.78,6.79,115700.0,6.79,6.79,6.78,6.79,115700.0
2011-06-17 15:35:00,6.78,6.79,6.78,6.78,285000.0,6.78,6.79,6.78,6.78,285000.0
2011-06-17 15:40:00,6.79,6.81,6.78,6.79,987700.0,6.79,6.81,6.78,6.79,987700.0
2011-06-17 15:45:00,6.79,6.82,6.79,6.82,443400.0,6.79,6.82,6.79,6.82,443400.0
2011-06-17 15:50:00,6.82,6.82,6.81,6.82,252200.0,6.82,6.82,6.81,6.82,252200.0
2011-06-17 15:55:00,6.82,6.82,6.8,6.8,714800.0,6.82,6.82,6.8,6.8,714800.0
2011-06-20 09:30:00,6.76,6.82,6.76,6.81,605500.0,6.76,6.82,6.76,6.81,605500.0
2011-06-20 09:35:00,6.81,6.81,6.79,6.8,88700.0,6.81,6.81,6.79,6.8,88700.0
2011-06-20 09:40:00,6.79,6.81,6.79,6.79,197200.0,6.79,6.81,6.79,6.79,197200.0
2011-06-20 09:45:00,6.8,6.81,6.77,6.79,235200.0,6.8,6.81,6.77,6.79,235200.0
2011-06-20 09:50:00,6.79,6.81,6.79,6.81,362900.0,6.79,6.81,6.79,6.81,362900.0
2011-06-20 09:55:00,6.8,6.81,6.8,6.8,249000.0,6.8,6.81,6.8,6.8,249000.0
2011-06-20 10:00:00,6.8,6.82,6.78,6.78,365700.0,6.8,6.82,6.78,6.78,365700.0
2011-06-20 10:05:00,6.78,6.79,6.76,6.76,142300.0,6.78,6.79,6.76,6.76,142300.0
2011-06-20 10:10:00,6.76,6.77,6.73,6.73,214100.0,6.76,6.77,6.73,6.73,214100.0
2011-06-20 10:15:00,6.73,6.75,6.72,6.75,95300.0,6.73,6.75,6.72,6.75,95300.0
2011-06-20 10:20:00,6.76,6.76,6.74,6.75,258800.0,6.76,6.76,6.74,6.75,258800.0
2011-06-20 10:25:00,6.75,6.78,6.74,6.76,156500.0,6.75,6.78,6.74,6.76,156500.0
2011-06-20 10:30:00,6.76,6.79,6.75,6.79,130100.0,6.76,6.79,6.75,6.79,130100.0
2011-06-20 10:35:00,6.79,6.79,6.78,6.78,249200.0,6.79,6.79,6.78,6.78,249200.0
2011-06-20 10:40:00,6.79,6.79,6.77,6.77,274300.0,6.79,6.79,6.77,6.77,274300.0
2011-06-20 10:45:00,6.77,6.78,6.76,6.78,69400.0,6.77,6.78,6.76,6.78,69400.0
2011-06-20 10:50:00,6.78,6.78,6.75,6.75,137300.0,6.78,6.78,6.75,6.75,137300.0
2011-06-20 10:55:00,6.75,6.76,6.75,6.75,52000.0,6.75,6.76,6.75,6.75,52000.0
2011-06-20 11:00:00,6.76,6.76,6.74,6.74,117200.0,6.76,6.76,6.74,6.74,117200.0
2011-06-20 11:05:00,6.75,6.76,6.74,6.75,158500.0,6.75,6.76,6.74,6.75,158500.0
2011-06-20 11:10:00,6.75,6.77,6.75,6.77,207200.0,6.75,6.77,6.75,6.77,207200.0
2011-06-20 11:15:00,6.77,6.77,6.76,6.77,32100.0,6.77,6.77,6.76,6.77,32100.0
2011-06-20 11:20:00,6.77,6.79,6.76,6.79,437600.0,6.77,6.79,6.76,6.79,437600.0
2011-06-20 11:25:00,6.79,6.79,6.78,6.79,35000.0,6.79,6.79,6.78,6.79,35000.0
2011-06-20 11:30:00,6.79,6.79,6.76,6.77,246100.0,6.79,6.79,6.76,6.77,246100.0
2011-06-20 11:35:00,6.77,6.79,6.76,6.79,77800.0,6.77,6.79,6.76,6.79,77800.0
2011-06-20 11:40:00,6.79,6.79,6.78,6.79,163500.0,6.79,6.79,6.78,6.79,163500.0
2011-06-20 11:45:00,6.79,6.79,6.78,6.78,106900.0,6.79,6.79,6.78,6.78,106900.0
2011-06-20 11:50:00,6.79,6.79,6.78,6.78,23100.0,6.79,6.79,6.78,6.78,23100.0
2011-06-20 11:55:00,6.78,6.79,6.76,6.76,149800.0,6.78,6.79,6.76,6.76,149800.0
2011-06-20 12:00:00,6.76,6.77,6.76,6.77,35900.0,6.76,6.77,6.76,6.77,35900.0
2011-06-20 12:05:00,6.77,6.77,6.76,6.77,24100.0,6.77,6.77,6.76,6.77,24100.0
2011-06-20 12:10:00,6.77,6.77,6.76,6.76,41100.0,6.77,6.77,6.76,6.76,41100.0
2011-06-20 12:15:00,6.77,6.77,6.75,6.76,136600.0,6.77,6.77,6.75,6.76,136600.0
2011-06-20 12:20:00,6.76,6.76,6.73,6.74,194000.0,6.76,6.76,6.73,6.74,194000.0
2011-06-20 12:25:00,6.75,6.75,6.74,6.74,29900.0,6.75,6.75,6.74,6.74,29900.0
2011-06-20 12:30:00,6.74,6.77,6.74,6.75,248700.0,6.74,6.77,6.74,6.75,248700.0
2011-06-20 12:35:00,6.76,6.76,6.75,6.76,249400.0,6.76,6.76,6.75,6.76,249400.0
2011-06-20 12:40:00,6.76,6.76,6.75,6.75,53900.0,6.76,6.76,6.75,6.75,53900.0
2011-06-20 12:45:00,6.75,6.76,6.74,6.75,256900.0,6.75,6.76,6.74,6.75,256900.0
2011-06-20 12:50:00,6.75,6.76,6.74,6.74,99400.0,6.75,6.76,6.74,6.74,99400.0
2011-06-20 12:55:00,6.75,6.75,6.73,6.74,87300.0,6.75,6.75,6.73,6.74,87300.0
2011-06-20 13:00:00,6.74,6.74,6.73,6.74,93000.0,6.74,6.74,6.73,6.74,93000.0
2011-06-20 13:05:00,6.73,6.74,6.73,6.73,73000.0,6.73,6.74,6.73,6.73,73000.0
2011-06-20 13:10:00,6.73,6.74,6.73,6.74,37500.0,6.73,6.74,6.73,6.74,37500.0
2011-06-20 13:15:00,6.74,6.74,6.72,6.72,106900.0,6.74,6.74,6.72,6.72,106900.0
2011-06-20 13:20:00,6.72,6.73,6.72,6.73,41700.0,6.72,6.73,6.72,6.73,41700.0
2011-06-20 13:25:00,6.73,6.74,6.72,6.73,244200.0,6.73,6.74,6.72,6.73,244200.0
2011-06-20 13:30:00,6.73,6.73,6.72,6.73,17500.0,6.73,6.73,6.72,6.73,17500.0
2011-06-20 13:35:00,6.73,6.73,6.72,6.73,105000.0,6.73,6.73,6.72,6.73,105000.0
2011-06-20 13:40:00,6.73,6.73,6.72,6.72,16100.0,6.73,6.73,6.72,6.72,16100.0
2011-06-20 13:45:00,6.73,6.73,6.72,6.72,39300.0,6.73,6.73,6.72,6.72,39300.0
2011-06-20 13:50:00,6.72,6.73,6.72,6.73,23300.0,6.72,6.73,6.72,6.73,23300.0
2011-06-20 13:55:00,6.73,6.73,6.72,6.73,100000.0,6.73,6.73,6.72,6.73,100000.0
2011-06-20 14:00:00,6.72,6.75,6.72,6.75,276100.0,6.72,6.75,6.72,6.75,276100.0
2011-06-20 14:05:00,6.75,6.75,6.74,6.75,119400.0,6.75,6.75,6.74,6.75,119400.0
2011-06-20 14:10:00,6.75,6.75,6.74,6.74,43400.0,6.75,6.75,6.74,6.74,43400.0
2011-06-20 14:15:00,6.75,6.75,6.74,6.75,59100.0,6.75,6.75,6.74,6.75,59100.0
2011-06-20 14:20:00,6.75,6.75,6.73,6.74,381400.0,6.75,6.75,6.73,6.74,381400.0
2011-06-20 14:25:00,6.74,6.74,6.73,6.74,33600.0,6.74,6.74,6.73,6.74,33600.0
2011-06-20 14:30:00,6.74,6.75,6.73,6.74,197200.0,6.74,6.75,6.73,6.74,197200.0
2011-06-20 14:35:00,6.74,6.74,6.73,6.74,43300.0,6.74,6.74,6.73,6.74,43300.0
2011-06-20 14:40:00,6.73,6.74,6.73,6.74,55300.0,6.73,6.74,6.73,6.74,55300.0
2011-06-20 14:45:00,6.74,6.74,6.73,6.74,111200.0,6.74,6.74,6.73,6.74,111200.0
2011-06-20 14:50:00,6.74,6.75,6.71,6.73,681100.0,6.74,6.75,6.71,6.73,681100.0
2011-06-20 14:55:00,6.73,6.75,6.73,6.75,384300.0,6.73,6.75,6.73,6.75,384300.0
2011-06-20 15:00:00,6.75,6.75,6.73,6.75,473800.0,6.75,6.75,6.73,6.75,473800.0
2011-06-20 15:05:00,6.75,6.75,6.74,6.75,106000.0,6.75,6.75,6.74,6.75,106000.0
2011-06-20 15:10:00,6.74,6.75,6.73,6.74,130200.0,6.74,6.75,6.73,6.74,130200.0
2011-06-20 15:15:00,6.74,6.74,6.72,6.73,314400.0,6.74,6.74,6.72,6.73,314400.0
2011-06-20 15:20:00,6.73,6.73,6.72,6.73,223100.0,6.73,6.73,6.72,6.73,223100.0
2011-06-20 15:25:00,6.73,6.73,6.72,6.72,124700.0,6.73,6.73,6.72,6.72,124700.0
2011-06-20 15:30:00,6.72,6.74,6.72,6.73,283400.0,6.72,6.74,6.72,6.73,283400.0
2011-06-20 15:35:00,6.73,6.74,6.72,6.73,636600.0,6.73,6.74,6.72,6.73,636600.0
2011-06-20 15:40:00,6.73,6.74,6.72,6.74,803600.0,6.73,6.74,6.72,6.74,803600.0
2011-06-20 15:45:00,6.74,6.75,6.73,6.75,499700.0,6.74,6.75,6.73,6.75,499700.0
2011-06-20 15:50:00,6.74,6.75,6.73,6.74,703200.0,6.74,6.75,6.73,6.74,703200.0
2011-06-20 15:55:00,6.74,6.75,6.73,6.75,1042300.0,6.74,6.75,6.73,6.75,1042300.0
2011-06-21 09:30:00,6.82,6.87,6.8,6.83,329000.0,6.82,6.87,6.8,6.83,329000.0
2011-06-21 09:35:00,6.83,6.83,6.82,6.82,159800.0,6.83,6.83,6.82,6.82,159800.0
2011-06-21 09:40:00,6.83,6.85,6.78,6.79,338400.0,6.83,6.85,6.78,6.79,338400.0
2011-06-21 09:45:00,6.79,6.82,6.78,6.82,142100.0,6.79,6.82,6.78,6.82,142100.0
2011-06-21 09:50:00,6.82,6.83,6.8,6.81,247400.0,6.82,6.83,6.8,6.81,247400.0
2011-06-21 09:55:00,6.81,6.82,6.8,6.81,148200.0,6.81,6.82,6.8,6.81,148200.0
2011-06-21 10:00:00,6.81,6.83,6.79,6.79,373900.0,6.81,6.83,6.79,6.79,373900.0
2011-06-21 10:05:00,6.79,6.85,6.79,6.84,587900.0,6.79,6.85,6.79,6.84,587900.0
2011-06-21 10:10:00,6.84,6.87,6.83,6.86,513800.0,6.84,6.87,6.83,6.86,513800.0
2011-06-21 10:15:00,6.86,6.86,6.85,6.86,24600.0,6.86,6.86,6.85,6.86,24600.0
2011-06-21 10:20:00,6.86,6.89,6.85,6.88,361700.0,6.86,6.89,6.85,6.88,361700.0
2011-06-21 10:25:00,6.89,6.91,6.88,6.91,266100.0,6.89,6.91,6.88,6.91,266100.0
2011-06-21 10:30:00,6.91,6.91,6.9,6.9,42500.0,6.91,6.91,6.9,6.9,42500.0
2011-06-21 10:35:00,6.91,6.91,6.88,6.89,366400.0,6.91,6.91,6.88,6.89,366400.0
2011-06-21 10:40:00,6.9,6.91,6.89,6.91,212800.0,6.9,6.91,6.89,6.91,212800.0
2011-06-21 10:45:00,6.91,6.91,6.9,6.9,125500.0,6.91,6.91,6.9,6.9,125500.0
2011-06-21 10:50:00,6.9,6.91,6.89,6.9,173800.0,6.9,6.91,6.89,6.9,173800.0
2011-06-21 10:55:00,6.9,6.9,6.89,6.9,34100.0,6.9,6.9,6.89,6.9,34100.0
2011-06-21 11:00:00,6.9,6.9,6.88,6.88,111400.0,6.9,6.9,6.88,6.88,111400.0
2011-06-21 11:05:00,6.89,6.89,6.87,6.89,160000.0,6.89,6.89,6.87,6.89,160000.0
2011-06-21 11:10:00,6.89,6.9,6.89,6.9,90200.0,6.89,6.9,6.89,6.9,90200.0
2011-06-21 11:15:00,6.9,6.91,6.89,6.91,137100.0,6.9,6.91,6.89,6.91,137100.0
2011-06-21 11:20:00,6.91,6.91,6.9,6.91,179700.0,6.91,6.91,6.9,6.91,179700.0
2011-06-21 11:25:00,6.91,6.95,6.9,6.95,1177200.0,6.91,6.95,6.9,6.95,1177200.0
2011-06-21 11:30:00,6.95,6.95,6.94,6.95,153800.0,6.95,6.95,6.94,6.95,153800.0
2011-06-21 11:35:00,6.94,6.96,6.94,6.96,325600.0,6.94,6.96,6.94,6.96,325600.0
2011-06-21 11:40:00,6.96,6.96,6.95,6.96,154300.0,6.96,6.96,6.95,6.96,154300.0
2011-06-21 11:45:00,6.96,6.96,6.94,6.95,318000.0,6.96,6.96,6.94,6.95,318000.0
2011-06-21 11:50:00,6.94,6.95,6.92,6.93,354500.0,6.94,6.95,6.92,6.93,354500.0
2011-06-21 11:55:00,6.93,6.94,6.91,6.93,310100.0,6.93,6.94,6.91,6.93,310100.0
2011-06-21 12:00:00,6.93,6.93,6.9,6.92,238300.0,6.93,6.93,6.9,6.92,238300.0
2011-06-21 12:05:00,6.92,6.92,6.91,6.91,67200.0,6.92,6.92,6.91,6.91,67200.0
2011-06-21 12:10:00,6.92,6.92,6.91,6.92,27800.0,6.92,6.92,6.91,6.92,27800.0
2011-06-21 12:15:00,6.91,6.93,6.91,6.92,159900.0,6.91,6.93,6.91,6.92,159900.0
2011-06-21 12:20:00,6.92,6.92,6.91,6.92,33700.0,6.92,6.92,6.91,6.92,33700.0
2011-06-21 12:25:00,6.92,6.92,6.91,6.91,29000.0,6.92,6.92,6.91,6.91,29000.0
2011-06-21 12:30:00,6.92,6.92,6.91,6.92,32600.0,6.92,6.92,6.91,6.92,32600.0
2011-06-21 12:35:00,6.92,6.92,6.89,6.9,177000.0,6.92,6.92,6.89,6.9,177000.0
2011-06-21 12:40:00,6.9,6.92,6.9,6.92,54300.0,6.9,6.92,6.9,6.92,54300.0
2011-06-21 12:45:00,6.92,6.93,6.92,6.93,29100.0,6.92,6.93,6.92,6.93,29100.0
2011-06-21 12:50:00,6.93,6.94,6.92,6.93,37100.0,6.93,6.94,6.92,6.93,37100.0
2011-06-21 12:55:00,6.94,6.94,6.93,6.94,17200.0,6.94,6.94,6.93,6.94,17200.0
2011-06-21 13:00:00,6.94,6.94,6.93,6.94,18800.0,6.94,6.94,6.93,6.94,18800.0
2011-06-21 13:05:00,6.94,6.94,6.93,6.94,18700.0,6.94,6.94,6.93,6.94,18700.0
2011-06-21 13:10:00,6.94,6.94,6.93,6.94,18200.0,6.94,6.94,6.93,6.94,18200.0
2011-06-21 13:15:00,6.94,6.94,6.93,6.94,15100.0,6.94,6.94,6.93,6.94,15100.0
2011-06-21 13:20:00,6.94,6.94,6.93,6.94,11300.0,6.94,6.94,6.93,6.94,11300.0
2011-06-21 13:25:00,6.94,6.94,6.93,6.94,10300.0,6.94,6.94,6.93,6.94,10300.0
2011-06-21 13:30:00,6.94,6.94,6.93,6.94,44100.0,6.94,6.94,6.93,6.94,44100.0
2011-06-21 13:35:00,6.94,6.94,6.93,6.94,25200.0,6.94,6.94,6.93,6.94,25200.0
2011-06-21 13:40:00,6.94,6.94,6.93,6.94,14400.0,6.94,6.94,6.93,6.94,14400.0
2011-06-21 13:45:00,6.94,6.94,6.93,6.94,22300.0,6.94,6.94,6.93,6.94,22300.0
2011-06-21 13:50:00,6.94,6.94,6.93,6.94,15500.0,6.94,6.94,6.93,6.94,15500.0
2011-06-21 13:55:00,6.94,6.94,6.93,6.93,22500.0,6.94,6.94,6.93,6.93,22500.0
2011-06-21 14:00:00,6.94,6.94,6.91,6.91,148400.0,6.94,6.94,6.91,6.91,148400.0
2011-06-21 14:05:00,6.92,6.92,6.91,6.92,32500.0,6.92,6.92,6.91,6.92,32500.0
2011-06-21 14:10:00,6.92,6.92,6.91,6.92,93900.0,6.92,6.92,6.91,6.92,93900.0
2011-06-21 14:15:00,6.92,6.93,6.92,6.93,61200.0,6.92,6.93,6.92,6.93,61200.0
2011-06-21 14:20:00,6.93,6.93,6.92,6.93,34700.0,6.93,6.93,6.92,6.93,34700.0
2011-06-21 14:25:00,6.93,6.93,6.92,6.93,15700.0,6.93,6.93,6.92,6.93,15700.0
2011-06-21 14:30:00,6.93,6.94,6.92,6.94,121800.0,6.93,6.94,6.92,6.94,121800.0
2011-06-21 14:35:00,6.94,6.95,6.93,6.95,136500.0,6.94,6.95,6.93,6.95,136500.0
2011-06-21 14:40:00,6.95,6.95,6.94,6.95,22900.0,6.95,6.95,6.94,6.95,22900.0
2011-06-21 14:45:00,6.95,6.95,6.93,6.94,192000.0,6.95,6.95,6.93,6.94,192000.0
2011-06-21 14:50:00,6.94,6.94,6.93,6.94,39500.0,6.94,6.94,6.93,6.94,39500.0
2011-06-21 14:55:00,6.94,6.95,6.94,6.95,63300.0,6.94,6.95,6.94,6.95,63300.0
2011-06-21 15:00:00,6.95,6.95,6.94,6.95,41700.0,6.95,6.95,6.94,6.95,41700.0
2011-06-21 15:05:00,6.95,6.95,6.94,6.95,73900.0,6.95,6.95,6.94,6.95,73900.0
2011-06-21 15:10:00,6.95,6.96,6.94,6.95,167800.0,6.95,6.96,6.94,6.95,167800.0
2011-06-21 15:15:00,6.95,6.95,6.94,6.95,29300.0,6.95,6.95,6.94,6.95,29300.0
2011-06-21 15:20:00,6.95,6.95,6.94,6.95,49100.0,6.95,6.95,6.94,6.95,49100.0
2011-06-21 15:25:00,6.95,6.95,6.94,6.95,47100.0,6.95,6.95,6.94,6.95,47100.0
2011-06-21 15:30:00,6.95,6.95,6.94,6.95,309300.0,6.95,6.95,6.94,6.95,309300.0
2011-06-21 15:35:00,6.94,6.95,6.94,6.95,88900.0,6.94,6.95,6.94,6.95,88900.0
2011-06-21 15:40:00,6.95,6.95,6.94,6.94,246400.0,6.95,6.95,6.94,6.94,246400.0
2011-06-21 15:45:00,6.95,6.95,6.94,6.94,288000.0,6.95,6.95,6.94,6.94,288000.0
2011-06-21 15:50:00,6.95,6.95,6.93,6.94,390100.0,6.95,6.95,6.93,6.94,390100.0
2011-06-21 15:55:00,6.93,6.94,6.92,6.92,891500.0,6.93,6.94,6.92,6.92,891500.0
2011-06-22 09:30:00,7.04,7.06,6.96,7.01,951800.0,7.04,7.06,6.96,7.01,951800.0
2011-06-22 09:35:00,7.01,7.04,6.99,7.02,1633500.0,7.01,7.04,6.99,7.02,1633500.0
2011-06-22 09:40:00,7.01,7.03,7.0,7.03,648200.0,7.01,7.03,7.0,7.03,648200.0
2011-06-22 09:45:00,7.03,7.07,7.02,7.07,762600.0,7.03,7.07,7.02,7.07,762600.0
2011-06-22 09:50:00,7.06,7.07,7.04,7.05,955600.0,7.06,7.07,7.04,7.05,955600.0
2011-06-22 09:55:00,7.05,7.07,7.04,7.05,392100.0,7.05,7.07,7.04,7.05,392100.0
2011-06-22 10:00:00,7.04,7.05,7.03,7.03,397500.0,7.04,7.05,7.03,7.03,397500.0
2011-06-22 10:05:00,7.04,7.06,7.02,7.04,585000.0,7.04,7.06,7.02,7.04,585000.0
2011-06-22 10:10:00,7.04,7.04,7.02,7.04,171800.0,7.04,7.04,7.02,7.04,171800.0
2011-06-22 10:15:00,7.04,7.05,7.0,7.0,504300.0,7.04,7.05,7.0,7.0,504300.0
2011-06-22 10:20:00,7.0,7.02,7.0,7.02,319100.0,7.0,7.02,7.0,7.02,319100.0
2011-06-22 10:25:00,7.02,7.02,7.01,7.02,238200.0,7.02,7.02,7.01,7.02,238200.0
2011-06-22 10:30:00,7.02,7.02,7.0,7.02,406400.0,7.02,7.02,7.0,7.02,406400.0
2011-06-22 10:35:00,7.02,7.02,7.01,7.01,148400.0,7.02,7.02,7.01,7.01,148400.0
2011-06-22 10:40:00,7.02,7.02,7.01,7.01,74800.0,7.02,7.02,7.01,7.01,74800.0
2011-06-22 10:45:00,7.02,7.02,7.0,7.0,762900.0,7.02,7.02,7.0,7.0,762900.0
2011-06-22 10:50:00,7.0,7.02,7.0,7.02,218600.0,7.0,7.02,7.0,7.02,218600.0
2011-06-22 10:55:00,7.01,7.03,7.01,7.03,577800.0,7.01,7.03,7.01,7.03,577800.0
2011-06-22 11:00:00,7.02,7.07,7.02,7.06,626900.0,7.02,7.07,7.02,7.06,626900.0
2011-06-22 11:05:00,7.06,7.07,7.04,7.05,704000.0,7.06,7.07,7.04,7.05,704000.0
2011-06-22 11:10:00,7.06,7.07,7.04,7.06,240400.0,7.06,7.07,7.04,7.06,240400.0
2011-06-22 11:15:00,7.06,7.07,7.05,7.06,153600.0,7.06,7.07,7.05,7.06,153600.0
2011-06-22 11:20:00,7.06,7.08,7.05,7.07,714600.0,7.06,7.08,7.05,7.07,714600.0
2011-06-22 11:25:00,7.07,7.08,7.06,7.07,292200.0,7.07,7.08,7.06,7.07,292200.0
2011-06-22 11:30:00,7.08,7.08,7.07,7.08,87400.0,7.08,7.08,7.07,7.08,87400.0
2011-06-22 11:35:00,7.08,7.08,7.06,7.07,298100.0,7.08,7.08,7.06,7.07,298100.0
2011-06-22 11:40:00,7.07,7.08,7.06,7.07,112900.0,7.07,7.08,7.06,7.07,112900.0
2011-06-22 11:45:00,7.07,7.07,7.06,7.06,88700.0,7.07,7.07,7.06,7.06,88700.0
2011-06-22 11:50:00,7.06,7.07,7.05,7.05,379700.0,7.06,7.07,7.05,7.05,379700.0
2011-06-22 11:55:00,7.06,7.09,7.05,7.09,562100.0,7.06,7.09,7.05,7.09,562100.0
2011-06-22 12:00:00,7.09,7.1,7.08,7.1,510800.0,7.09,7.1,7.08,7.1,510800.0
2011-06-22 12:05:00,7.1,7.13,7.09,7.12,434900.0,7.1,7.13,7.09,7.12,434900.0
2011-06-22 12:10:00,7.13,7.14,7.11,7.14,862100.0,7.13,7.14,7.11,7.14,862100.0
2011-06-22 12:15:00,7.14,7.19,7.14,7.18,929600.0,7.14,7.19,7.14,7.18,929600.0
2011-06-22 12:20:00,7.18,7.18,7.14,7.14,519000.0,7.18,7.18,7.14,7.14,519000.0
2011-06-22 12:25:00,7.14,7.15,7.13,7.13,408500.0,7.14,7.15,7.13,7.13,408500.0
2011-06-22 12:30:00,7.14,7.15,7.1,7.11,364700.0,7.14,7.15,7.1,7.11,364700.0
2011-06-22 12:35:00,7.11,7.13,7.1,7.1,230800.0,7.11,7.13,7.1,7.1,230800.0
2011-06-22 12:40:00,7.11,7.12,7.1,7.12,122100.0,7.11,7.12,7.1,7.12,122100.0
2011-06-22 12:45:00,7.11,7.13,7.11,7.13,81700.0,7.11,7.13,7.11,7.13,81700.0
2011-06-22 12:50:00,7.13,7.15,7.12,7.15,239800.0,7.13,7.15,7.12,7.15,239800.0
2011-06-22 12:55:00,7.15,7.16,7.14,7.16,575700.0,7.15,7.16,7.14,7.16,575700.0
2011-06-22 13:00:00,7.16,7.16,7.15,7.16,76500.0,7.16,7.16,7.15,7.16,76500.0
2011-06-22 13:05:00,7.16,7.16,7.14,7.14,192300.0,7.16,7.16,7.14,7.14,192300.0
2011-06-22 13:10:00,7.15,7.15,7.13,7.14,144000.0,7.15,7.15,7.13,7.14,144000.0
2011-06-22 13:15:00,7.13,7.14,7.13,7.13,58200.0,7.13,7.14,7.13,7.13,58200.0
2011-06-22 13:20:00,7.14,7.14,7.13,7.14,26600.0,7.14,7.14,7.13,7.14,26600.0
2011-06-22 13:25:00,7.14,7.15,7.13,7.15,96300.0,7.14,7.15,7.13,7.15,96300.0
2011-06-22 13:30:00,7.15,7.15,7.14,7.15,33300.0,7.15,7.15,7.14,7.15,33300.0
2011-06-22 13:35:00,7.15,7.15,7.14,7.15,49800.0,7.15,7.15,7.14,7.15,49800.0
2011-06-22 13:40:00,7.15,7.15,7.13,7.13,88800.0,7.15,7.15,7.13,7.13,88800.0
2011-06-22 13:45:00,7.13,7.14,7.13,7.14,11500.0,7.13,7.14,7.13,7.14,11500.0
2011-06-22 13:50:00,7.14,7.15,7.13,7.15,115600.0,7.14,7.15,7.13,7.15,115600.0
2011-06-22 13:55:00,7.15,7.15,7.14,7.15,34700.0,7.15,7.15,7.14,7.15,34700.0
2011-06-22 14:00:00,7.14,7.15,7.13,7.13,148800.0,7.14,7.15,7.13,7.13,148800.0
2011-06-22 14:05:00,7.13,7.14,7.11,7.13,155500.0,7.13,7.14,7.11,7.13,155500.0
2011-06-22 14:10:00,7.12,7.13,7.12,7.13,57300.0,7.12,7.13,7.12,7.13,57300.0
2011-06-22 14:15:00,7.12,7.13,7.1,7.1,120400.0,7.12,7.13,7.1,7.1,120400.0
2011-06-22 14:20:00,7.11,7.12,7.1,7.11,63000.0,7.11,7.12,7.1,7.11,63000.0
2011-06-22 14:25:00,7.12,7.12,7.1,7.11,117000.0,7.12,7.12,7.1,7.11,117000.0
2011-06-22 14:30:00,7.1,7.11,7.09,7.1,94200.0,7.1,7.11,7.09,7.1,94200.0
2011-06-22 14:35:00,7.11,7.11,7.1,7.1,40400.0,7.11,7.11,7.1,7.1,40400.0
2011-06-22 14:40:00,7.11,7.11,7.09,7.09,54000.0,7.11,7.11,7.09,7.09,54000.0
2011-06-22 14:45:00,7.09,7.11,7.09,7.11,127300.0,7.09,7.11,7.09,7.11,127300.0
2011-06-22 14:50:00,7.11,7.11,7.08,7.08,104700.0,7.11,7.11,7.08,7.08,104700.0
2011-06-22 14:55:00,7.08,7.09,7.06,7.08,574000.0,7.08,7.09,7.06,7.08,574000.0
2011-06-22 15:00:00,7.08,7.08,7.07,7.07,60400.0,7.08,7.08,7.07,7.07,60400.0
2011-06-22 15:05:00,7.07,7.08,7.07,7.08,85300.0,7.07,7.08,7.07,7.08,85300.0
2011-06-22 15:10:00,7.08,7.08,7.07,7.07,75900.0,7.08,7.08,7.07,7.07,75900.0
2011-06-22 15:15:00,7.08,7.08,7.07,7.08,77300.0,7.08,7.08,7.07,7.08,77300.0
2011-06-22 15:20:00,7.08,7.08,7.07,7.08,101100.0,7.08,7.08,7.07,7.08,101100.0
2011-06-22 15:25:00,7.08,7.08,7.07,7.08,102100.0,7.08,7.08,7.07,7.08,102100.0
2011-06-22 15:30:00,7.08,7.08,7.05,7.07,391600.0,7.08,7.08,7.05,7.07,391600.0
2011-06-22 15:35:00,7.07,7.07,7.06,7.07,118500.0,7.07,7.07,7.06,7.07,118500.0
2011-06-22 15:40:00,7.07,7.07,7.05,7.05,336400.0,7.07,7.07,7.05,7.05,336400.0
2011-06-22 15:45:00,7.06,7.08,7.05,7.07,415800.0,7.06,7.08,7.05,7.07,415800.0
2011-06-22 15:50:00,7.08,7.08,7.07,7.07,232600.0,7.08,7.08,7.07,7.07,232600.0
2011-06-22 15:55:00,7.07,7.08,7.06,7.07,688000.0,7.07,7.08,7.06,7.07,688000.0
2011-06-23 09:30:00,6.98,6.99,6.95,6.97,223300.0,6.98,6.99,6.95,6.97,223300.0
2011-06-23 09:35:00,6.97,6.97,6.93,6.94,219400.0,6.97,6.97,6.93,6.94,219400.0
2011-06-23 09:40:00,6.94,6.95,6.91,6.91,192700.0,6.94,6.95,6.91,6.91,192700.0
2011-06-23 09:45:00,6.91,6.94,6.91,6.92,165000.0,6.91,6.94,6.91,6.92,165000.0
2011-06-23 09:50:00,6.92,6.94,6.91,6.92,318400.0,6.92,6.94,6.91,6.92,318400.0
2011-06-23 09:55:00,6.91,6.95,6.91,6.95,257500.0,6.91,6.95,6.91,6.95,257500.0
2011-06-23 10:00:00,6.95,6.96,6.94,6.96,113700.0,6.95,6.96,6.94,6.96,113700.0
2011-06-23 10:05:00,6.96,6.98,6.95,6.98,118300.0,6.96,6.98,6.95,6.98,118300.0
2011-06-23 10:10:00,6.98,7.02,6.97,7.0,847400.0,6.98,7.02,6.97,7.0,847400.0
2011-06-23 10:15:00,7.0,7.01,6.99,7.0,133600.0,7.0,7.01,6.99,7.0,133600.0
2011-06-23 10:20:00,7.0,7.01,6.99,7.0,211300.0,7.0,7.01,6.99,7.0,211300.0
2011-06-23 10:25:00,7.0,7.01,6.97,7.0,396600.0,7.0,7.01,6.97,7.0,396600.0
2011-06-23 10:30:00,7.0,7.01,6.95,6.96,181000.0,7.0,7.01,6.95,6.96,181000.0
2011-06-23 10:35:00,6.95,6.96,6.94,6.94,51400.0,6.95,6.96,6.94,6.94,51400.0
2011-06-23 10:40:00,6.94,6.97,6.94,6.97,116200.0,6.94,6.97,6.94,6.97,116200.0
2011-06-23 10:45:00,6.97,6.97,6.92,6.93,98300.0,6.97,6.97,6.92,6.93,98300.0
2011-06-23 10:50:00,6.93,6.94,6.92,6.94,267100.0,6.93,6.94,6.92,6.94,267100.0
2011-06-23 10:55:00,6.94,6.97,6.94,6.96,232800.0,6.94,6.97,6.94,6.96,232800.0
2011-06-23 11:00:00,6.96,6.96,6.94,6.94,96400.0,6.96,6.96,6.94,6.94,96400.0
2011-06-23 11:05:00,6.94,6.95,6.93,6.93,76500.0,6.94,6.95,6.93,6.93,76500.0
2011-06-23 11:10:00,6.94,6.94,6.93,6.93,31700.0,6.94,6.94,6.93,6.93,31700.0
2011-06-23 11:15:00,6.93,6.94,6.92,6.92,41900.0,6.93,6.94,6.92,6.92,41900.0
2011-06-23 11:20:00,6.92,6.94,6.91,6.93,179100.0,6.92,6.94,6.91,6.93,179100.0
2011-06-23 11:25:00,6.93,6.94,6.92,6.93,74700.0,6.93,6.94,6.92,6.93,74700.0
2011-06-23 11:30:00,6.94,6.95,6.93,6.94,96300.0,6.94,6.95,6.93,6.94,96300.0
2011-06-23 11:35:00,6.94,6.95,6.94,6.94,59700.0,6.94,6.95,6.94,6.94,59700.0
2011-06-23 11:40:00,6.95,6.95,6.94,6.94,21700.0,6.95,6.95,6.94,6.94,21700.0
2011-06-23 11:45:00,6.94,6.95,6.94,6.95,37900.0,6.94,6.95,6.94,6.95,37900.0
2011-06-23 11:50:00,6.95,6.95,6.94,6.94,47200.0,6.95,6.95,6.94,6.94,47200.0
2011-06-23 11:55:00,6.94,6.96,6.94,6.96,75200.0,6.94,6.96,6.94,6.96,75200.0
2011-06-23 12:00:00,6.96,6.97,6.95,6.97,136200.0,6.96,6.97,6.95,6.97,136200.0
2011-06-23 12:05:00,6.96,6.97,6.96,6.96,37600.0,6.96,6.97,6.96,6.96,37600.0
2011-06-23 12:10:00,6.97,6.97,6.96,6.97,71400.0,6.97,6.97,6.96,6.97,71400.0
2011-06-23 12:15:00,6.97,6.97,6.96,6.97,34100.0,6.97,6.97,6.96,6.97,34100.0
2011-06-23 12:20:00,6.96,6.97,6.96,6.97,34900.0,6.96,6.97,6.96,6.97,34900.0
2011-06-23 12:25:00,6.96,6.97,6.96,6.96,157300.0,6.96,6.97,6.96,6.96,157300.0
2011-06-23 12:30:00,6.96,6.97,6.95,6.96,78200.0,6.96,6.97,6.95,6.96,78200.0
2011-06-23 12:35:00,6.96,6.97,6.96,6.97,43400.0,6.96,6.97,6.96,6.97,43400.0
2011-06-23 12:40:00,6.97,6.99,6.96,6.98,79800.0,6.97,6.99,6.96,6.98,79800.0
2011-06-23 12:45:00,6.99,6.99,6.98,6.98,30900.0,6.99,6.99,6.98,6.98,30900.0
2011-06-23 12:50:00,6.99,7.0,6.98,7.0,46100.0,6.99,7.0,6.98,7.0,46100.0
2011-06-23 12:55:00,6.99,7.0,6.99,7.0,25900.0,6.99,7.0,6.99,7.0,25900.0
2011-06-23 13:00:00,7.0,7.0,6.99,7.0,109300.0,7.0,7.0,6.99,7.0,109300.0
2011-06-23 13:05:00,7.0,7.01,7.0,7.01,113300.0,7.0,7.01,7.0,7.01,113300.0
2011-06-23 13:10:00,7.01,7.01,6.99,6.99,85000.0,7.01,7.01,6.99,6.99,85000.0
2011-06-23 13:15:00,6.99,7.01,6.99,7.0,51700.0,6.99,7.01,6.99,7.0,51700.0
2011-06-23 13:20:00,7.0,7.01,7.0,7.0,9300.0,7.0,7.01,7.0,7.0,9300.0
2011-06-23 13:25:00,7.01,7.01,7.0,7.01,10700.0,7.01,7.01,7.0,7.01,10700.0
2011-06-23 13:30:00,7.01,7.04,7.0,7.04,190300.0,7.01,7.04,7.0,7.04,190300.0
2011-06-23 13:35:00,7.04,7.06,7.03,7.03,213800.0,7.04,7.06,7.03,7.03,213800.0
2011-06-23 13:40:00,7.04,7.04,7.02,7.02,56100.0,7.04,7.04,7.02,7.02,56100.0
2011-06-23 13:45:00,7.02,7.03,7.0,7.0,101000.0,7.02,7.03,7.0,7.0,101000.0
2011-06-23 13:50:00,7.0,7.01,6.99,7.0,38000.0,7.0,7.01,6.99,7.0,38000.0
2011-06-23 13:55:00,6.99,7.01,6.99,7.01,77800.0,6.99,7.01,6.99,7.01,77800.0
2011-06-23 14:00:00,7.01,7.01,6.99,7.0,149600.0,7.01,7.01,6.99,7.0,149600.0
2011-06-23 14:05:00,7.0,7.0,6.99,7.0,83100.0,7.0,7.0,6.99,7.0,83100.0
2011-06-23 14:10:00,7.0,7.0,6.99,7.0,34400.0,7.0,7.0,6.99,7.0,34400.0
2011-06-23 14:15:00,6.99,7.0,6.99,7.0,64100.0,6.99,7.0,6.99,7.0,64100.0
2011-06-23 14:20:00,6.99,7.0,6.99,7.0,39400.0,6.99,7.0,6.99,7.0,39400.0
2011-06-23 14:25:00,7.0,7.0,6.99,7.0,59600.0,7.0,7.0,6.99,7.0,59600.0
2011-06-23 14:30:00,7.0,7.0,6.99,7.0,49500.0,7.0,7.0,6.99,7.0,49500.0
2011-06-23 14:35:00,6.99,7.0,6.96,6.97,157800.0,6.99,7.0,6.96,6.97,157800.0
2011-06-23 14:40:00,6.97,6.97,6.96,6.97,56000.0,6.97,6.97,6.96,6.97,56000.0
2011-06-23 14:45:00,6.97,6.97,6.95,6.97,232100.0,6.97,6.97,6.95,6.97,232100.0
2011-06-23 14:50:00,6.97,6.97,6.96,6.97,34100.0,6.97,6.97,6.96,6.97,34100.0
2011-06-23 14:55:00,6.97,7.05,6.96,7.05,329200.0,6.97,7.05,6.96,7.05,329200.0
2011-06-23 15:00:00,7.05,7.05,7.0,7.02,236200.0,7.05,7.05,7.0,7.02,236200.0
2011-06-23 15:05:00,7.02,7.04,7.0,7.04,142900.0,7.02,7.04,7.0,7.04,142900.0
2011-06-23 15:10:00,7.04,7.05,7.02,7.05,99700.0,7.04,7.05,7.02,7.05,99700.0
2011-06-23 15:15:00,7.04,7.08,7.04,7.07,331200.0,7.04,7.08,7.04,7.07,331200.0
2011-06-23 15:20:00,7.07,7.07,7.04,7.05,183800.0,7.07,7.07,7.04,7.05,183800.0
2011-06-23 15:25:00,7.04,7.05,7.02,7.03,108200.0,7.04,7.05,7.02,7.03,108200.0
2011-06-23 15:30:00,7.03,7.03,6.99,7.01,196700.0,7.03,7.03,6.99,7.01,196700.0
2011-06-23 15:35:00,7.0,7.03,7.0,7.02,320500.0,7.0,7.03,7.0,7.02,320500.0
2011-06-23 15:40:00,7.01,7.08,7.01,7.04,557400.0,7.01,7.08,7.01,7.04,557400.0
2011-06-23 15:45:00,7.05,7.07,7.03,7.07,709600.0,7.05,7.07,7.03,7.07,709600.0
2011-06-23 15:50:00,7.07,7.09,7.06,7.08,346800.0,7.07,7.09,7.06,7.08,346800.0
2011-06-23 15:55:00,7.08,7.09,7.08,7.08,442900.0,7.08,7.09,7.08,7.08,442900.0
2011-06-24 09:30:00,6.95,7.03,6.88,6.92,953500.0,6.95,7.03,6.88,6.92,953500.0
2011-06-24 09:35:00,6.92,6.94,6.89,6.91,343000.0,6.92,6.94,6.89,6.91,343000.0
2011-06-24 09:40:00,6.9,6.97,6.9,6.93,696200.0,6.9,6.97,6.9,6.93,696200.0
2011-06-24 09:45:00,6.93,6.93,6.88,6.88,340000.0,6.93,6.93,6.88,6.88,340000.0
2011-06-24 09:50:00,6.89,6.89,6.86,6.86,372000.0,6.89,6.89,6.86,6.86,372000.0
2011-06-24 09:55:00,6.86,6.88,6.85,6.88,132000.0,6.86,6.88,6.85,6.88,132000.0
2011-06-24 10:00:00,6.87,6.9,6.87,6.89,246500.0,6.87,6.9,6.87,6.89,246500.0
2011-06-24 10:05:00,6.89,6.92,6.88,6.9,597400.0,6.89,6.92,6.88,6.9,597400.0
2011-06-24 10:10:00,6.9,6.91,6.85,6.86,697500.0,6.9,6.91,6.85,6.86,697500.0
2011-06-24 10:15:00,6.86,6.86,6.84,6.86,291000.0,6.86,6.86,6.84,6.86,291000.0
2011-06-24 10:20:00,6.87,6.88,6.84,6.87,341500.0,6.87,6.88,6.84,6.87,341500.0
2011-06-24 10:25:00,6.87,6.87,6.84,6.86,256400.0,6.87,6.87,6.84,6.86,256400.0
2011-06-24 10:30:00,6.86,6.88,6.85,6.88,99200.0,6.86,6.88,6.85,6.88,99200.0
2011-06-24 10:35:00,6.88,6.88,6.85,6.85,132300.0,6.88,6.88,6.85,6.85,132300.0
2011-06-24 10:40:00,6.85,6.86,6.85,6.85,71700.0,6.85,6.86,6.85,6.85,71700.0
2011-06-24 10:45:00,6.86,6.86,6.81,6.82,335500.0,6.86,6.86,6.81,6.82,335500.0
2011-06-24 10:50:00,6.82,6.83,6.81,6.82,89600.0,6.82,6.83,6.81,6.82,89600.0
2011-06-24 10:55:00,6.83,6.84,6.82,6.83,70900.0,6.83,6.84,6.82,6.83,70900.0
2011-06-24 11:00:00,6.84,6.84,6.83,6.83,71100.0,6.84,6.84,6.83,6.83,71100.0
2011-06-24 11:05:00,6.84,6.84,6.81,6.81,122300.0,6.84,6.84,6.81,6.81,122300.0
2011-06-24 11:10:00,6.81,6.82,6.81,6.81,40800.0,6.81,6.82,6.81,6.81,40800.0
2011-06-24 11:15:00,6.82,6.85,6.81,6.85,139700.0,6.82,6.85,6.81,6.85,139700.0
2011-06-24 11:20:00,6.85,6.86,6.84,6.86,547900.0,6.85,6.86,6.84,6.86,547900.0
2011-06-24 11:25:00,6.86,6.87,6.84,6.87,131000.0,6.86,6.87,6.84,6.87,131000.0
2011-06-24 11:30:00,6.86,6.87,6.86,6.86,239700.0,6.86,6.87,6.86,6.86,239700.0
2011-06-24 11:35:00,6.87,6.88,6.86,6.87,114000.0,6.87,6.88,6.86,6.87,114000.0
2011-06-24 11:40:00,6.87,6.91,6.87,6.89,581500.0,6.87,6.91,6.87,6.89,581500.0
2011-06-24 11:45:00,6.89,6.89,6.86,6.88,249800.0,6.89,6.89,6.86,6.88,249800.0
2011-06-24 11:50:00,6.89,6.89,6.87,6.88,104600.0,6.89,6.89,6.87,6.88,104600.0
2011-06-24 11:55:00,6.88,6.88,6.86,6.86,71600.0,6.88,6.88,6.86,6.86,71600.0
2011-06-24 12:00:00,6.86,6.87,6.86,6.87,118700.0,6.86,6.87,6.86,6.87,118700.0
2011-06-24 12:05:00,6.86,6.88,6.85,6.86,218800.0,6.86,6.88,6.85,6.86,218800.0
2011-06-24 12:10:00,6.87,6.87,6.86,6.86,63400.0,6.87,6.87,6.86,6.86,63400.0
2011-06-24 12:15:00,6.86,6.87,6.86,6.87,114900.0,6.86,6.87,6.86,6.87,114900.0
2011-06-24 12:20:00,6.87,6.87,6.86,6.87,77700.0,6.87,6.87,6.86,6.87,77700.0
2011-06-24 12:25:00,6.87,6.88,6.86,6.88,97100.0,6.87,6.88,6.86,6.88,97100.0
2011-06-24 12:30:00,6.88,6.89,6.87,6.89,85100.0,6.88,6.89,6.87,6.89,85100.0
2011-06-24 12:35:00,6.89,6.9,6.88,6.9,120700.0,6.89,6.9,6.88,6.9,120700.0
2011-06-24 12:40:00,6.89,6.9,6.89,6.9,51800.0,6.89,6.9,6.89,6.9,51800.0
2011-06-24 12:45:00,6.9,6.9,6.88,6.89,309600.0,6.9,6.9,6.88,6.89,309600.0
2011-06-24 12:50:00,6.88,6.9,6.86,6.86,251000.0,6.88,6.9,6.86,6.86,251000.0
2011-06-24 12:55:00,6.86,6.87,6.86,6.86,138000.0,6.86,6.87,6.86,6.86,138000.0
2011-06-24 13:00:00,6.87,6.87,6.85,6.85,179500.0,6.87,6.87,6.85,6.85,179500.0
2011-06-24 13:05:00,6.85,6.87,6.85,6.87,187500.0,6.85,6.87,6.85,6.87,187500.0
2011-06-24 13:10:00,6.87,6.91,6.87,6.91,253700.0,6.87,6.91,6.87,6.91,253700.0
2011-06-24 13:15:00,6.9,6.91,6.89,6.89,86700.0,6.9,6.91,6.89,6.89,86700.0
2011-06-24 13:20:00,6.9,6.91,6.89,6.89,321500.0,6.9,6.91,6.89,6.89,321500.0
2011-06-24 13:25:00,6.89,6.9,6.88,6.88,79700.0,6.89,6.9,6.88,6.88,79700.0
2011-06-24 13:30:00,6.88,6.89,6.87,6.88,88700.0,6.88,6.89,6.87,6.88,88700.0
2011-06-24 13:35:00,6.87,6.88,6.87,6.87,178300.0,6.87,6.88,6.87,6.87,178300.0
2011-06-24 13:40:00,6.88,6.89,6.88,6.89,69400.0,6.88,6.89,6.88,6.89,69400.0
2011-06-24 13:45:00,6.89,6.91,6.87,6.87,1446800.0,6.89,6.91,6.87,6.87,1446800.0
2011-06-24 13:50:00,6.87,6.89,6.85,6.87,1783600.0,6.87,6.89,6.85,6.87,1783600.0
2011-06-24 13:55:00,6.87,6.89,6.86,6.86,553200.0,6.87,6.89,6.86,6.86,553200.0
2011-06-24 14:00:00,6.86,6.87,6.85,6.85,62300.0,6.86,6.87,6.85,6.85,62300.0
2011-06-24 14:05:00,6.85,6.85,6.83,6.83,129400.0,6.85,6.85,6.83,6.83,129400.0
2011-06-24 14:10:00,6.83,6.84,6.83,6.83,72800.0,6.83,6.84,6.83,6.83,72800.0
2011-06-24 14:15:00,6.84,6.86,6.83,6.85,439500.0,6.84,6.86,6.83,6.85,439500.0
2011-06-24 14:20:00,6.85,6.85,6.84,6.84,35900.0,6.85,6.85,6.84,6.84,35900.0
2011-06-24 14:25:00,6.84,6.85,6.83,6.83,97900.0,6.84,6.85,6.83,6.83,97900.0
2011-06-24 14:30:00,6.83,6.84,6.81,6.83,250700.0,6.83,6.84,6.81,6.83,250700.0
2011-06-24 14:35:00,6.83,6.83,6.82,6.83,76500.0,6.83,6.83,6.82,6.83,76500.0
2011-06-24 14:40:00,6.83,6.85,6.82,6.83,1300700.0,6.83,6.85,6.82,6.83,1300700.0
2011-06-24 14:45:00,6.84,6.86,6.83,6.85,568200.0,6.84,6.86,6.83,6.85,568200.0
2011-06-24 14:50:00,6.86,6.88,6.85,6.86,937000.0,6.86,6.88,6.85,6.86,937000.0
2011-06-24 14:55:00,6.86,6.91,6.86,6.91,618300.0,6.86,6.91,6.86,6.91,618300.0
2011-06-24 15:00:00,6.91,6.91,6.87,6.87,299900.0,6.91,6.91,6.87,6.87,299900.0
2011-06-24 15:05:00,6.88,6.89,6.87,6.89,417000.0,6.88,6.89,6.87,6.89,417000.0
2011-06-24 15:10:00,6.89,6.89,6.88,6.88,135900.0,6.89,6.89,6.88,6.88,135900.0
2011-06-24 15:15:00,6.88,6.89,6.88,6.88,216300.0,6.88,6.89,6.88,6.88,216300.0
2011-06-24 15:20:00,6.89,6.9,6.88,6.88,509100.0,6.89,6.9,6.88,6.88,509100.0
2011-06-24 15:25:00,6.88,6.89,6.88,6.88,174100.0,6.88,6.89,6.88,6.88,174100.0
2011-06-24 15:30:00,6.88,6.91,6.85,6.91,3129800.0,6.88,6.91,6.85,6.91,3129800.0
2011-06-24 15:35:00,6.91,6.91,6.87,6.89,1441800.0,6.91,6.91,6.87,6.89,1441800.0
2011-06-24 15:40:00,6.89,6.9,6.87,6.87,289600.0,6.89,6.9,6.87,6.87,289600.0
2011-06-24 15:45:00,6.88,6.89,6.88,6.88,624900.0,6.88,6.89,6.88,6.88,624900.0
2011-06-24 15:50:00,6.88,6.89,6.87,6.87,597800.0,6.88,6.89,6.87,6.87,597800.0
2011-06-24 15:55:00,6.87,6.9,6.87,6.89,823600.0,6.87,6.9,6.87,6.89,823600.0
2011-06-27 09:30:00,6.9,6.96,6.87,6.88,190900.0,6.9,6.96,6.87,6.88,190900.0
2011-06-27 09:35:00,6.88,6.88,6.84,6.85,67300.0,6.88,6.88,6.84,6.85,67300.0
2011-06-27 09:40:00,6.84,6.87,6.84,6.85,148700.0,6.84,6.87,6.84,6.85,148700.0
2011-06-27 09:45:00,6.84,6.85,6.84,6.84,91700.0,6.84,6.85,6.84,6.84,91700.0
2011-06-27 09:50:00,6.84,6.85,6.82,6.84,345600.0,6.84,6.85,6.82,6.84,345600.0
2011-06-27 09:55:00,6.84,6.85,6.83,6.84,138100.0,6.84,6.85,6.83,6.84,138100.0
2011-06-27 10:00:00,6.85,6.85,6.84,6.85,129600.0,6.85,6.85,6.84,6.85,129600.0
2011-06-27 10:05:00,6.85,6.85,6.82,6.85,360500.0,6.85,6.85,6.82,6.85,360500.0
2011-06-27 10:10:00,6.85,6.85,6.83,6.83,112400.0,6.85,6.85,6.83,6.83,112400.0
2011-06-27 10:15:00,6.83,6.84,6.82,6.83,177600.0,6.83,6.84,6.82,6.83,177600.0
2011-06-27 10:20:00,6.83,6.87,6.82,6.86,2010100.0,6.83,6.87,6.82,6.86,2010100.0
2011-06-27 10:25:00,6.86,6.89,6.86,6.89,140200.0,6.86,6.89,6.86,6.89,140200.0
2011-06-27 10:30:00,6.89,6.89,6.88,6.88,38100.0,6.89,6.89,6.88,6.88,38100.0
2011-06-27 10:35:00,6.88,6.89,6.88,6.88,42600.0,6.88,6.89,6.88,6.88,42600.0
2011-06-27 10:40:00,6.88,6.9,6.86,6.89,367000.0,6.88,6.9,6.86,6.89,367000.0
2011-06-27 10:45:00,6.89,6.9,6.88,6.88,140600.0,6.89,6.9,6.88,6.88,140600.0
2011-06-27 10:50:00,6.88,6.89,6.87,6.87,56500.0,6.88,6.89,6.87,6.87,56500.0
2011-06-27 10:55:00,6.87,6.88,6.86,6.86,23800.0,6.87,6.88,6.86,6.86,23800.0
2011-06-27 11:00:00,6.86,6.87,6.84,6.86,319500.0,6.86,6.87,6.84,6.86,319500.0
2011-06-27 11:05:00,6.87,6.87,6.85,6.85,83600.0,6.87,6.87,6.85,6.85,83600.0
2011-06-27 11:10:00,6.86,6.86,6.84,6.84,67300.0,6.86,6.86,6.84,6.84,67300.0
2011-06-27 11:15:00,6.84,6.85,6.82,6.83,76300.0,6.84,6.85,6.82,6.83,76300.0
2011-06-27 11:20:00,6.82,6.83,6.82,6.82,31700.0,6.82,6.83,6.82,6.82,31700.0
2011-06-27 11:25:00,6.82,6.86,6.82,6.84,348700.0,6.82,6.86,6.82,6.84,348700.0
2011-06-27 11:30:00,6.85,6.86,6.84,6.86,39400.0,6.85,6.86,6.84,6.86,39400.0
2011-06-27 11:35:00,6.86,6.87,6.86,6.86,84900.0,6.86,6.87,6.86,6.86,84900.0
2011-06-27 11:40:00,6.87,6.87,6.86,6.87,17700.0,6.87,6.87,6.86,6.87,17700.0
2011-06-27 11:45:00,6.86,6.89,6.86,6.89,82500.0,6.86,6.89,6.86,6.89,82500.0
2011-06-27 11:50:00,6.89,6.9,6.88,6.88,90100.0,6.89,6.9,6.88,6.88,90100.0
2011-06-27 11:55:00,6.88,6.89,6.88,6.88,41900.0,6.88,6.89,6.88,6.88,41900.0
2011-06-27 12:00:00,6.89,6.89,6.88,6.88,7400.0,6.89,6.89,6.88,6.88,7400.0
2011-06-27 12:05:00,6.89,6.89,6.88,6.88,33000.0,6.89,6.89,6.88,6.88,33000.0
2011-06-27 12:10:00,6.89,6.89,6.88,6.88,11700.0,6.89,6.89,6.88,6.88,11700.0
2011-06-27 12:15:00,6.88,6.89,6.86,6.87,115600.0,6.88,6.89,6.86,6.87,115600.0
2011-06-27 12:20:00,6.87,6.87,6.86,6.87,25700.0,6.87,6.87,6.86,6.87,25700.0
2011-06-27 12:25:00,6.86,6.87,6.86,6.87,12500.0,6.86,6.87,6.86,6.87,12500.0
2011-06-27 12:30:00,6.87,6.87,6.86,6.87,21400.0,6.87,6.87,6.86,6.87,21400.0
2011-06-27 12:35:00,6.87,6.87,6.86,6.86,54500.0,6.87,6.87,6.86,6.86,54500.0
2011-06-27 12:40:00,6.86,6.87,6.85,6.86,189600.0,6.86,6.87,6.85,6.86,189600.0
2011-06-27 12:45:00,6.87,6.87,6.86,6.86,22200.0,6.87,6.87,6.86,6.86,22200.0
2011-06-27 12:50:00,6.86,6.87,6.85,6.85,71400.0,6.86,6.87,6.85,6.85,71400.0
2011-06-27 12:55:00,6.85,6.88,6.85,6.88,211500.0,6.85,6.88,6.85,6.88,211500.0
2011-06-27 13:00:00,6.88,6.9,6.87,6.89,111900.0,6.88,6.9,6.87,6.89,111900.0
2011-06-27 13:05:00,6.9,6.91,6.9,6.91,82500.0,6.9,6.91,6.9,6.91,82500.0
2011-06-27 13:10:00,6.9,6.91,6.9,6.9,56900.0,6.9,6.91,6.9,6.9,56900.0
2011-06-27 13:15:00,6.9,6.91,6.9,6.9,15700.0,6.9,6.91,6.9,6.9,15700.0
2011-06-27 13:20:00,6.9,6.91,6.88,6.89,401500.0,6.9,6.91,6.88,6.89,401500.0
2011-06-27 13:25:00,6.9,6.9,6.89,6.89,20300.0,6.9,6.9,6.89,6.89,20300.0
2011-06-27 13:30:00,6.9,6.9,6.88,6.88,24700.0,6.9,6.9,6.88,6.88,24700.0
2011-06-27 13:35:00,6.88,6.89,6.88,6.88,28100.0,6.88,6.89,6.88,6.88,28100.0
2011-06-27 13:40:00,6.88,6.89,6.87,6.87,45800.0,6.88,6.89,6.87,6.87,45800.0
2011-06-27 13:45:00,6.87,6.88,6.87,6.87,24600.0,6.87,6.88,6.87,6.87,24600.0
2011-06-27 13:50:00,6.88,6.88,6.87,6.87,24600.0,6.88,6.88,6.87,6.87,24600.0
2011-06-27 13:55:00,6.87,6.88,6.87,6.87,37300.0,6.87,6.88,6.87,6.87,37300.0
2011-06-27 14:00:00,6.87,6.92,6.87,6.91,198500.0,6.87,6.92,6.87,6.91,198500.0
2011-06-27 14:05:00,6.91,6.92,6.9,6.9,141600.0,6.91,6.92,6.9,6.9,141600.0
2011-06-27 14:10:00,6.9,6.91,6.87,6.91,834200.0,6.9,6.91,6.87,6.91,834200.0
2011-06-27 14:15:00,6.91,6.91,6.9,6.91,59800.0,6.91,6.91,6.9,6.91,59800.0
2011-06-27 14:20:00,6.91,6.91,6.9,6.91,57700.0,6.91,6.91,6.9,6.91,57700.0
2011-06-27 14:25:00,6.91,6.92,6.9,6.92,84700.0,6.91,6.92,6.9,6.92,84700.0
2011-06-27 14:30:00,6.92,6.93,6.91,6.93,102700.0,6.92,6.93,6.91,6.93,102700.0
2011-06-27 14:35:00,6.93,6.93,6.92,6.92,81900.0,6.93,6.93,6.92,6.92,81900.0
2011-06-27 14:40:00,6.92,6.93,6.92,6.93,37100.0,6.92,6.93,6.92,6.93,37100.0
2011-06-27 14:45:00,6.92,6.93,6.91,6.92,118900.0,6.92,6.93,6.91,6.92,118900.0
2011-06-27 14:50:00,6.92,6.92,6.91,6.92,74100.0,6.92,6.92,6.91,6.92,74100.0
2011-06-27 14:55:00,6.92,6.92,6.91,6.92,29400.0,6.92,6.92,6.91,6.92,29400.0
2011-06-27 15:00:00,6.92,6.94,6.92,6.94,86600.0,6.92,6.94,6.92,6.94,86600.0
2011-06-27 15:05:00,6.94,6.94,6.93,6.94,45800.0,6.94,6.94,6.93,6.94,45800.0
2011-06-27 15:10:00,6.94,6.94,6.93,6.93,34300.0,6.94,6.94,6.93,6.93,34300.0
2011-06-27 15:15:00,6.93,6.94,6.93,6.93,32800.0,6.93,6.94,6.93,6.93,32800.0
2011-06-27 15:20:00,6.94,6.95,6.93,6.95,475600.0,6.94,6.95,6.93,6.95,475600.0
2011-06-27 15:25:00,6.95,6.95,6.94,6.95,84800.0,6.95,6.95,6.94,6.95,84800.0
2011-06-27 15:30:00,6.95,6.95,6.91,6.92,323100.0,6.95,6.95,6.91,6.92,323100.0
2011-06-27 15:35:00,6.92,6.92,6.91,6.92,55200.0,6.92,6.92,6.91,6.92,55200.0
2011-06-27 15:40:00,6.91,6.93,6.91,6.93,167000.0,6.91,6.93,6.91,6.93,167000.0
2011-06-27 15:45:00,6.92,6.93,6.9,6.91,382500.0,6.92,6.93,6.9,6.91,382500.0
2011-06-27 15:50:00,6.91,6.91,6.88,6.88,640300.0,6.91,6.91,6.88,6.88,640300.0
2011-06-27 15:55:00,6.88,6.89,6.85,6.86,1713200.0,6.88,6.89,6.85,6.86,1713200.0
2011-06-28 09:30:00,6.9,6.9,6.83,6.87,378100.0,6.9,6.9,6.83,6.87,378100.0
2011-06-28 09:35:00,6.88,6.91,6.86,6.9,355300.0,6.88,6.91,6.86,6.9,355300.0
2011-06-28 09:40:00,6.91,6.92,6.89,6.9,550900.0,6.91,6.92,6.89,6.9,550900.0
2011-06-28 09:45:00,6.91,6.94,6.9,6.91,327100.0,6.91,6.94,6.9,6.91,327100.0
2011-06-28 09:50:00,6.91,6.94,6.89,6.94,416500.0,6.91,6.94,6.89,6.94,416500.0
2011-06-28 09:55:00,6.93,6.96,6.92,6.95,175300.0,6.93,6.96,6.92,6.95,175300.0
2011-06-28 10:00:00,6.94,6.96,6.93,6.96,113300.0,6.94,6.96,6.93,6.96,113300.0
2011-06-28 10:05:00,6.95,6.96,6.9,6.94,528900.0,6.95,6.96,6.9,6.94,528900.0
2011-06-28 10:10:00,6.94,6.97,6.93,6.94,326700.0,6.94,6.97,6.93,6.94,326700.0
2011-06-28 10:15:00,6.95,6.96,6.95,6.95,41700.0,6.95,6.96,6.95,6.95,41700.0
2011-06-28 10:20:00,6.96,6.96,6.94,6.96,85500.0,6.96,6.96,6.94,6.96,85500.0
2011-06-28 10:25:00,6.96,6.98,6.95,6.98,66000.0,6.96,6.98,6.95,6.98,66000.0
2011-06-28 10:30:00,6.98,7.0,6.98,6.99,508600.0,6.98,7.0,6.98,6.99,508600.0
2011-06-28 10:35:00,6.99,6.99,6.94,6.94,230100.0,6.99,6.99,6.94,6.94,230100.0
2011-06-28 10:40:00,6.95,6.96,6.93,6.94,487900.0,6.95,6.96,6.93,6.94,487900.0
2011-06-28 10:45:00,6.95,6.96,6.94,6.94,207200.0,6.95,6.96,6.94,6.94,207200.0
2011-06-28 10:50:00,6.94,6.95,6.94,6.95,11400.0,6.94,6.95,6.94,6.95,11400.0
2011-06-28 10:55:00,6.94,6.96,6.93,6.95,88100.0,6.94,6.96,6.93,6.95,88100.0
2011-06-28 11:00:00,6.95,6.97,6.92,6.92,415600.0,6.95,6.97,6.92,6.92,415600.0
2011-06-28 11:05:00,6.92,6.92,6.91,6.91,53300.0,6.92,6.92,6.91,6.91,53300.0
2011-06-28 11:10:00,6.91,6.94,6.91,6.94,264400.0,6.91,6.94,6.91,6.94,264400.0
2011-06-28 11:15:00,6.94,6.97,6.94,6.96,236800.0,6.94,6.97,6.94,6.96,236800.0
2011-06-28 11:20:00,6.96,6.98,6.96,6.97,296000.0,6.96,6.98,6.96,6.97,296000.0
2011-06-28 11:25:00,6.97,6.98,6.95,6.96,433100.0,6.97,6.98,6.95,6.96,433100.0
2011-06-28 11:30:00,6.96,6.97,6.96,6.97,116900.0,6.96,6.97,6.96,6.97,116900.0
2011-06-28 11:35:00,6.96,6.96,6.94,6.95,115700.0,6.96,6.96,6.94,6.95,115700.0
2011-06-28 11:40:00,6.95,6.97,6.94,6.96,177000.0,6.95,6.97,6.94,6.96,177000.0
2011-06-28 11:45:00,6.96,6.98,6.95,6.97,97200.0,6.96,6.98,6.95,6.97,97200.0
2011-06-28 11:50:00,6.97,6.97,6.96,6.96,38100.0,6.97,6.97,6.96,6.96,38100.0
2011-06-28 11:55:00,6.96,6.98,6.95,6.97,134600.0,6.96,6.98,6.95,6.97,134600.0
2011-06-28 12:00:00,6.98,7.0,6.97,7.0,195600.0,6.98,7.0,6.97,7.0,195600.0
2011-06-28 12:05:00,7.0,7.0,6.99,6.99,9100.0,7.0,7.0,6.99,6.99,9100.0
2011-06-28 12:10:00,7.0,7.0,6.99,7.0,142200.0,7.0,7.0,6.99,7.0,142200.0
2011-06-28 12:15:00,7.01,7.03,7.0,7.02,222100.0,7.01,7.03,7.0,7.02,222100.0
2011-06-28 12:20:00,7.01,7.01,7.0,7.0,44300.0,7.01,7.01,7.0,7.0,44300.0
2011-06-28 12:25:00,7.0,7.01,7.0,7.0,75000.0,7.0,7.01,7.0,7.0,75000.0
2011-06-28 12:30:00,7.01,7.01,6.99,7.01,106800.0,7.01,7.01,6.99,7.01,106800.0
2011-06-28 12:35:00,7.01,7.03,7.0,7.01,119600.0,7.01,7.03,7.0,7.01,119600.0
2011-06-28 12:40:00,7.01,7.01,6.99,7.01,186700.0,7.01,7.01,6.99,7.01,186700.0
2011-06-28 12:45:00,7.01,7.03,7.0,7.03,70500.0,7.01,7.03,7.0,7.03,70500.0
2011-06-28 12:50:00,7.02,7.03,7.01,7.02,30200.0,7.02,7.03,7.01,7.02,30200.0
2011-06-28 12:55:00,7.02,7.02,7.0,7.01,103400.0,7.02,7.02,7.0,7.01,103400.0
2011-06-28 13:00:00,7.0,7.01,6.98,7.0,313500.0,7.0,7.01,6.98,7.0,313500.0
2011-06-28 13:05:00,7.0,7.0,6.99,7.0,49900.0,7.0,7.0,6.99,7.0,49900.0
2011-06-28 13:10:00,7.0,7.0,6.98,6.98,663400.0,7.0,7.0,6.98,6.98,663400.0
2011-06-28 13:15:00,6.98,6.99,6.97,6.98,495200.0,6.98,6.99,6.97,6.98,495200.0
2011-06-28 13:20:00,6.98,6.99,6.96,6.96,527100.0,6.98,6.99,6.96,6.96,527100.0
2011-06-28 13:25:00,6.97,6.97,6.95,6.96,190500.0,6.97,6.97,6.95,6.96,190500.0
2011-06-28 13:30:00,6.96,6.98,6.95,6.98,197200.0,6.96,6.98,6.95,6.98,197200.0
2011-06-28 13:35:00,6.98,6.98,6.94,6.96,779500.0,6.98,6.98,6.94,6.96,779500.0
2011-06-28 13:40:00,6.96,6.97,6.95,6.97,64700.0,6.96,6.97,6.95,6.97,64700.0
2011-06-28 13:45:00,6.97,6.98,6.96,6.96,111600.0,6.97,6.98,6.96,6.96,111600.0
2011-06-28 13:50:00,6.97,6.97,6.96,6.97,28300.0,6.97,6.97,6.96,6.97,28300.0
2011-06-28 13:55:00,6.97,6.97,6.96,6.97,30300.0,6.97,6.97,6.96,6.97,30300.0
2011-06-28 14:00:00,6.97,6.99,6.96,6.99,221100.0,6.97,6.99,6.96,6.99,221100.0
2011-06-28 14:05:00,6.99,6.99,6.98,6.99,35700.0,6.99,6.99,6.98,6.99,35700.0
2011-06-28 14:10:00,6.98,6.99,6.98,6.99,22000.0,6.98,6.99,6.98,6.99,22000.0
2011-06-28 14:15:00,6.98,6.99,6.97,6.97,303500.0,6.98,6.99,6.97,6.97,303500.0
2011-06-28 14:20:00,6.97,6.97,6.96,6.97,33300.0,6.97,6.97,6.96,6.97,33300.0
2011-06-28 14:25:00,6.97,6.97,6.96,6.97,52400.0,6.97,6.97,6.96,6.97,52400.0
2011-06-28 14:30:00,6.97,7.0,6.97,7.0,234200.0,6.97,7.0,6.97,7.0,234200.0
2011-06-28 14:35:00,7.0,7.0,6.99,7.0,65500.0,7.0,7.0,6.99,7.0,65500.0
2011-06-28 14:40:00,7.0,7.0,6.97,6.98,321700.0,7.0,7.0,6.97,6.98,321700.0
2011-06-28 14:45:00,6.97,6.98,6.97,6.98,43800.0,6.97,6.98,6.97,6.98,43800.0
2011-06-28 14:50:00,6.98,6.98,6.95,6.98,288400.0,6.98,6.98,6.95,6.98,288400.0
2011-06-28 14:55:00,6.98,6.99,6.98,6.99,89100.0,6.98,6.99,6.98,6.99,89100.0
2011-06-28 15:00:00,6.99,7.0,6.98,7.0,79700.0,6.99,7.0,6.98,7.0,79700.0
2011-06-28 15:05:00,7.0,7.0,6.99,7.0,45600.0,7.0,7.0,6.99,7.0,45600.0
2011-06-28 15:10:00,7.0,7.0,6.99,7.0,63900.0,7.0,7.0,6.99,7.0,63900.0
2011-06-28 15:15:00,7.0,7.0,6.99,6.99,60600.0,7.0,7.0,6.99,6.99,60600.0
2011-06-28 15:20:00,7.0,7.0,6.99,7.0,272600.0,7.0,7.0,6.99,7.0,272600.0
2011-06-28 15:25:00,7.0,7.0,6.99,7.0,44800.0,7.0,7.0,6.99,7.0,44800.0
2011-06-28 15:30:00,7.0,7.0,6.99,6.99,100700.0,7.0,7.0,6.99,6.99,100700.0
2011-06-28 15:35:00,6.99,7.0,6.98,6.99,193300.0,6.99,7.0,6.98,6.99,193300.0
2011-06-28 15:40:00,6.98,6.99,6.98,6.98,94000.0,6.98,6.99,6.98,6.98,94000.0
2011-06-28 15:45:00,6.99,7.0,6.99,7.0,183900.0,6.99,7.0,6.99,7.0,183900.0
2011-06-28 15:50:00,6.99,7.0,6.98,6.98,561600.0,6.99,7.0,6.98,6.98,561600.0
2011-06-28 15:55:00,6.98,6.99,6.98,6.99,564300.0,6.98,6.99,6.98,6.99,564300.0
2011-06-29 09:30:00,7.02,7.04,7.0,7.02,388000.0,7.02,7.04,7.0,7.02,388000.0
2011-06-29 09:35:00,7.02,7.02,6.98,7.0,246500.0,7.02,7.02,6.98,7.0,246500.0
2011-06-29 09:40:00,7.0,7.02,6.95,6.99,433000.0,7.0,7.02,6.95,6.99,433000.0
2011-06-29 09:45:00,6.99,7.01,6.96,7.0,298800.0,6.99,7.01,6.96,7.0,298800.0
2011-06-29 09:50:00,7.0,7.0,6.96,6.99,307800.0,7.0,7.0,6.96,6.99,307800.0
2011-06-29 09:55:00,6.99,6.99,6.97,6.99,138900.0,6.99,6.99,6.97,6.99,138900.0
2011-06-29 10:00:00,6.99,7.0,6.97,6.99,255300.0,6.99,7.0,6.97,6.99,255300.0
2011-06-29 10:05:00,6.98,6.99,6.97,6.98,81200.0,6.98,6.99,6.97,6.98,81200.0
2011-06-29 10:10:00,6.98,6.99,6.98,6.99,136500.0,6.98,6.99,6.98,6.99,136500.0
2011-06-29 10:15:00,6.99,7.0,6.97,6.98,691100.0,6.99,7.0,6.97,6.98,691100.0
2011-06-29 10:20:00,6.98,7.0,6.98,7.0,622500.0,6.98,7.0,6.98,7.0,622500.0
2011-06-29 10:25:00,7.0,7.0,6.98,6.99,79600.0,7.0,7.0,6.98,6.99,79600.0
2011-06-29 10:30:00,6.99,6.99,6.98,6.98,32100.0,6.99,6.99,6.98,6.98,32100.0
2011-06-29 10:35:00,6.99,6.99,6.98,6.99,51500.0,6.99,6.99,6.98,6.99,51500.0
2011-06-29 10:40:00,6.98,6.99,6.98,6.98,42800.0,6.98,6.99,6.98,6.98,42800.0
2011-06-29 10:45:00,6.98,6.99,6.98,6.98,55100.0,6.98,6.99,6.98,6.98,55100.0
2011-06-29 10:50:00,6.99,6.99,6.93,6.95,318600.0,6.99,6.99,6.93,6.95,318600.0
2011-06-29 10:55:00,6.94,6.97,6.94,6.94,349400.0,6.94,6.97,6.94,6.94,349400.0
2011-06-29 11:00:00,6.94,6.95,6.94,6.95,25500.0,6.94,6.95,6.94,6.95,25500.0
2011-06-29 11:05:00,6.95,6.95,6.94,6.94,43000.0,6.95,6.95,6.94,6.94,43000.0
2011-06-29 11:10:00,6.95,6.95,6.92,6.94,407200.0,6.95,6.95,6.92,6.94,407200.0
2011-06-29 11:15:00,6.94,6.94,6.93,6.94,47700.0,6.94,6.94,6.93,6.94,47700.0
2011-06-29 11:20:00,6.93,6.94,6.93,6.94,38900.0,6.93,6.94,6.93,6.94,38900.0
2011-06-29 11:25:00,6.93,6.97,6.93,6.95,412100.0,6.93,6.97,6.93,6.95,412100.0
2011-06-29 11:30:00,6.96,6.96,6.95,6.96,17700.0,6.96,6.96,6.95,6.96,17700.0
2011-06-29 11:35:00,6.96,6.96,6.94,6.95,157900.0,6.96,6.96,6.94,6.95,157900.0
2011-06-29 11:40:00,6.94,6.95,6.94,6.95,19900.0,6.94,6.95,6.94,6.95,19900.0
2011-06-29 11:45:00,6.94,6.95,6.94,6.95,31500.0,6.94,6.95,6.94,6.95,31500.0
2011-06-29 11:50:00,6.94,6.95,6.94,6.94,39300.0,6.94,6.95,6.94,6.94,39300.0
2011-06-29 11:55:00,6.94,6.95,6.94,6.95,23500.0,6.94,6.95,6.94,6.95,23500.0
2011-06-29 12:00:00,6.95,6.95,6.94,6.94,33600.0,6.95,6.95,6.94,6.94,33600.0
2011-06-29 12:05:00,6.95,6.96,6.94,6.95,159900.0,6.95,6.96,6.94,6.95,159900.0
2011-06-29 12:10:00,6.96,6.96,6.95,6.95,36100.0,6.96,6.96,6.95,6.95,36100.0
2011-06-29 12:15:00,6.95,6.96,6.95,6.95,21200.0,6.95,6.96,6.95,6.95,21200.0
2011-06-29 12:20:00,6.95,6.95,6.94,6.94,51300.0,6.95,6.95,6.94,6.94,51300.0
2011-06-29 12:25:00,6.95,6.95,6.94,6.94,10200.0,6.95,6.95,6.94,6.94,10200.0
2011-06-29 12:30:00,6.94,6.95,6.94,6.95,12400.0,6.94,6.95,6.94,6.95,12400.0
2011-06-29 12:35:00,6.95,6.95,6.93,6.93,225900.0,6.95,6.95,6.93,6.93,225900.0
2011-06-29 12:40:00,6.93,6.94,6.92,6.92,63600.0,6.93,6.94,6.92,6.92,63600.0
2011-06-29 12:45:00,6.93,6.93,6.92,6.92,33300.0,6.93,6.93,6.92,6.92,33300.0
2011-06-29 12:50:00,6.93,6.93,6.91,6.91,134700.0,6.93,6.93,6.91,6.91,134700.0
2011-06-29 12:55:00,6.91,6.92,6.91,6.91,19300.0,6.91,6.92,6.91,6.91,19300.0
2011-06-29 13:00:00,6.91,6.92,6.91,6.91,161700.0,6.91,6.92,6.91,6.91,161700.0
2011-06-29 13:05:00,6.91,6.92,6.91,6.91,51500.0,6.91,6.92,6.91,6.91,51500.0
2011-06-29 13:10:00,6.92,6.92,6.91,6.91,37300.0,6.92,6.92,6.91,6.91,37300.0
2011-06-29 13:15:00,6.92,6.92,6.91,6.92,32800.0,6.92,6.92,6.91,6.92,32800.0
2011-06-29 13:20:00,6.92,6.92,6.91,6.92,21500.0,6.92,6.92,6.91,6.92,21500.0
2011-06-29 13:25:00,6.91,6.92,6.9,6.9,122000.0,6.91,6.92,6.9,6.9,122000.0
2011-06-29 13:30:00,6.91,6.91,6.9,6.91,94900.0,6.91,6.91,6.9,6.91,94900.0
2011-06-29 13:35:00,6.91,6.92,6.9,6.92,104000.0,6.91,6.92,6.9,6.92,104000.0
2011-06-29 13:40:00,6.92,6.92,6.91,6.92,13600.0,6.92,6.92,6.91,6.92,13600.0
2011-06-29 13:45:00,6.92,6.93,6.91,6.93,214400.0,6.92,6.93,6.91,6.93,214400.0
2011-06-29 13:50:00,6.93,6.93,6.92,6.93,20700.0,6.93,6.93,6.92,6.93,20700.0
2011-06-29 13:55:00,6.92,6.93,6.92,6.93,45400.0,6.92,6.93,6.92,6.93,45400.0
2011-06-29 14:00:00,6.93,6.93,6.92,6.93,61300.0,6.93,6.93,6.92,6.93,61300.0
2011-06-29 14:05:00,6.93,6.93,6.92,6.93,12500.0,6.93,6.93,6.92,6.93,12500.0
2011-06-29 14:10:00,6.93,6.93,6.92,6.92,29900.0,6.93,6.93,6.92,6.92,29900.0
2011-06-29 14:15:00,6.92,6.93,6.92,6.93,58800.0,6.92,6.93,6.92,6.93,58800.0
2011-06-29 14:20:00,6.93,6.94,6.91,6.92,166500.0,6.93,6.94,6.91,6.92,166500.0
2011-06-29 14:25:00,6.92,6.92,6.9,6.91,94200.0,6.92,6.92,6.9,6.91,94200.0
2011-06-29 14:30:00,6.91,6.92,6.9,6.92,130300.0,6.91,6.92,6.9,6.92,130300.0
2011-06-29 14:35:00,6.92,6.92,6.91,6.92,19900.0,6.92,6.92,6.91,6.92,19900.0
2011-06-29 14:40:00,6.92,6.92,6.91,6.92,89500.0,6.92,6.92,6.91,6.92,89500.0
2011-06-29 14:45:00,6.91,6.92,6.91,6.92,53600.0,6.91,6.92,6.91,6.92,53600.0
2011-06-29 14:50:00,6.92,6.93,6.91,6.92,83200.0,6.92,6.93,6.91,6.92,83200.0
2011-06-29 14:55:00,6.93,6.93,6.92,6.93,63000.0,6.93,6.93,6.92,6.93,63000.0
2011-06-29 15:00:00,6.93,6.94,6.92,6.94,113400.0,6.93,6.94,6.92,6.94,113400.0
2011-06-29 15:05:00,6.94,6.94,6.93,6.94,74000.0,6.94,6.94,6.93,6.94,74000.0
2011-06-29 15:10:00,6.94,6.95,6.93,6.95,89100.0,6.94,6.95,6.93,6.95,89100.0
2011-06-29 15:15:00,6.95,6.95,6.94,6.95,33900.0,6.95,6.95,6.94,6.95,33900.0
2011-06-29 15:20:00,6.94,6.96,6.93,6.96,347800.0,6.94,6.96,6.93,6.96,347800.0
2011-06-29 15:25:00,6.96,6.96,6.95,6.96,57800.0,6.96,6.96,6.95,6.96,57800.0
2011-06-29 15:30:00,6.95,6.96,6.95,6.96,129200.0,6.95,6.96,6.95,6.96,129200.0
2011-06-29 15:35:00,6.96,6.96,6.93,6.93,363300.0,6.96,6.96,6.93,6.93,363300.0
2011-06-29 15:40:00,6.93,6.94,6.92,6.93,152500.0,6.93,6.94,6.92,6.93,152500.0
2011-06-29 15:45:00,6.93,6.93,6.9,6.91,350800.0,6.93,6.93,6.9,6.91,350800.0
2011-06-29 15:50:00,6.91,6.92,6.9,6.92,532200.0,6.91,6.92,6.9,6.92,532200.0
2011-06-29 15:55:00,6.91,6.93,6.91,6.93,561500.0,6.91,6.93,6.91,6.93,561500.0
2011-06-30 09:30:00,6.97,6.98,6.92,6.93,230000.0,6.97,6.98,6.92,6.93,230000.0
2011-06-30 09:35:00,6.93,6.95,6.93,6.94,80400.0,6.93,6.95,6.93,6.94,80400.0
2011-06-30 09:40:00,6.94,6.96,6.93,6.94,196700.0,6.94,6.96,6.93,6.94,196700.0
2011-06-30 09:45:00,6.94,6.97,6.94,6.96,312600.0,6.94,6.97,6.94,6.96,312600.0
2011-06-30 09:50:00,6.96,6.96,6.93,6.94,78200.0,6.96,6.96,6.93,6.94,78200.0
2011-06-30 09:55:00,6.94,6.94,6.91,6.92,223100.0,6.94,6.94,6.91,6.92,223100.0
2011-06-30 10:00:00,6.91,6.95,6.91,6.94,118600.0,6.91,6.95,6.91,6.94,118600.0
2011-06-30 10:05:00,6.94,6.96,6.93,6.95,182300.0,6.94,6.96,6.93,6.95,182300.0
2011-06-30 10:10:00,6.94,6.95,6.94,6.94,28700.0,6.94,6.95,6.94,6.94,28700.0
2011-06-30 10:15:00,6.94,6.95,6.92,6.94,116300.0,6.94,6.95,6.92,6.94,116300.0
2011-06-30 10:20:00,6.94,6.95,6.93,6.95,161900.0,6.94,6.95,6.93,6.95,161900.0
2011-06-30 10:25:00,6.95,6.96,6.94,6.94,97800.0,6.95,6.96,6.94,6.94,97800.0
2011-06-30 10:30:00,6.94,6.95,6.94,6.95,32200.0,6.94,6.95,6.94,6.95,32200.0
2011-06-30 10:35:00,6.94,6.95,6.94,6.94,56300.0,6.94,6.95,6.94,6.94,56300.0
2011-06-30 10:40:00,6.94,6.95,6.92,6.94,251800.0,6.94,6.95,6.92,6.94,251800.0
2011-06-30 10:45:00,6.93,6.93,6.92,6.92,71700.0,6.93,6.93,6.92,6.92,71700.0
2011-06-30 10:50:00,6.93,6.93,6.92,6.93,35200.0,6.93,6.93,6.92,6.93,35200.0
2011-06-30 10:55:00,6.92,6.94,6.92,6.92,140100.0,6.92,6.94,6.92,6.92,140100.0
2011-06-30 11:00:00,6.92,6.95,6.92,6.95,179400.0,6.92,6.95,6.92,6.95,179400.0
2011-06-30 11:05:00,6.95,6.95,6.94,6.95,40600.0,6.95,6.95,6.94,6.95,40600.0
2011-06-30 11:10:00,6.94,6.95,6.94,6.95,17500.0,6.94,6.95,6.94,6.95,17500.0
2011-06-30 11:15:00,6.95,6.95,6.93,6.95,209100.0,6.95,6.95,6.93,6.95,209100.0
2011-06-30 11:20:00,6.95,6.96,6.94,6.95,64000.0,6.95,6.96,6.94,6.95,64000.0
2011-06-30 11:25:00,6.95,6.95,6.94,6.95,14200.0,6.95,6.95,6.94,6.95,14200.0
2011-06-30 11:30:00,6.95,6.96,6.95,6.96,49600.0,6.95,6.96,6.95,6.96,49600.0
2011-06-30 11:35:00,6.96,6.98,6.96,6.97,105100.0,6.96,6.98,6.96,6.97,105100.0
2011-06-30 11:40:00,6.97,6.97,6.96,6.97,17100.0,6.97,6.97,6.96,6.97,17100.0
2011-06-30 11:45:00,6.96,6.98,6.96,6.98,65500.0,6.96,6.98,6.96,6.98,65500.0
2011-06-30 11:50:00,6.98,6.98,6.97,6.98,33300.0,6.98,6.98,6.97,6.98,33300.0
2011-06-30 11:55:00,6.98,6.98,6.97,6.98,9800.0,6.98,6.98,6.97,6.98,9800.0
2011-06-30 12:00:00,6.98,6.99,6.97,6.99,216900.0,6.98,6.99,6.97,6.99,216900.0
2011-06-30 12:05:00,6.98,6.99,6.97,6.98,50600.0,6.98,6.99,6.97,6.98,50600.0
2011-06-30 12:10:00,6.98,6.98,6.97,6.98,126700.0,6.98,6.98,6.97,6.98,126700.0
2011-06-30 12:15:00,6.97,6.98,6.97,6.97,7900.0,6.97,6.98,6.97,6.97,7900.0
2011-06-30 12:20:00,6.98,6.98,6.97,6.97,16600.0,6.98,6.98,6.97,6.97,16600.0
2011-06-30 12:25:00,6.98,6.98,6.97,6.98,59000.0,6.98,6.98,6.97,6.98,59000.0
2011-06-30 12:30:00,6.98,6.98,6.97,6.98,16000.0,6.98,6.98,6.97,6.98,16000.0
2011-06-30 12:35:00,6.97,6.99,6.95,6.97,827500.0,6.97,6.99,6.95,6.97,827500.0
2011-06-30 12:40:00,6.97,6.97,6.96,6.96,86500.0,6.97,6.97,6.96,6.96,86500.0
2011-06-30 12:45:00,6.96,6.97,6.96,6.96,8500.0,6.96,6.97,6.96,6.96,8500.0
2011-06-30 12:50:00,6.97,6.98,6.96,6.98,72300.0,6.97,6.98,6.96,6.98,72300.0
2011-06-30 12:55:00,6.97,6.98,6.97,6.98,8800.0,6.97,6.98,6.97,6.98,8800.0
2011-06-30 13:00:00,6.98,6.98,6.97,6.98,28500.0,6.98,6.98,6.97,6.98,28500.0
2011-06-30 13:05:00,6.98,7.0,6.97,6.97,550200.0,6.98,7.0,6.97,6.97,550200.0
2011-06-30 13:10:00,6.98,6.98,6.97,6.98,10600.0,6.98,6.98,6.97,6.98,10600.0
2011-06-30 13:15:00,6.98,6.99,6.95,6.99,643700.0,6.98,6.99,6.95,6.99,643700.0
2011-06-30 13:20:00,6.99,7.0,6.99,7.0,46300.0,6.99,7.0,6.99,7.0,46300.0
2011-06-30 13:25:00,7.0,7.0,6.99,6.99,15700.0,7.0,7.0,6.99,6.99,15700.0
2011-06-30 13:30:00,7.0,7.0,6.99,6.99,57800.0,7.0,7.0,6.99,6.99,57800.0
2011-06-30 13:35:00,6.99,7.0,6.99,7.0,18200.0,6.99,7.0,6.99,7.0,18200.0
2011-06-30 13:40:00,7.0,7.0,6.99,7.0,23700.0,7.0,7.0,6.99,7.0,23700.0
2011-06-30 13:45:00,7.0,7.0,6.99,7.0,18400.0,7.0,7.0,6.99,7.0,18400.0
2011-06-30 13:50:00,6.99,7.0,6.99,7.0,15200.0,6.99,7.0,6.99,7.0,15200.0
2011-06-30 13:55:00,7.0,7.0,6.99,7.0,44200.0,7.0,7.0,6.99,7.0,44200.0
2011-06-30 14:00:00,6.99,7.01,6.99,7.01,114000.0,6.99,7.01,6.99,7.01,114000.0
2011-06-30 14:05:00,7.01,7.02,7.0,7.02,60300.0,7.01,7.02,7.0,7.02,60300.0
2011-06-30 14:10:00,7.02,7.02,7.01,7.02,9500.0,7.02,7.02,7.01,7.02,9500.0
2011-06-30 14:15:00,7.01,7.02,7.0,7.0,318100.0,7.01,7.02,7.0,7.0,318100.0
2011-06-30 14:20:00,7.01,7.01,7.0,7.01,13200.0,7.01,7.01,7.0,7.01,13200.0
2011-06-30 14:25:00,7.0,7.01,7.0,7.0,16200.0,7.0,7.01,7.0,7.0,16200.0
2011-06-30 14:30:00,7.0,7.01,7.0,7.0,18700.0,7.0,7.01,7.0,7.0,18700.0
2011-06-30 14:35:00,7.01,7.01,7.0,7.01,30400.0,7.01,7.01,7.0,7.01,30400.0
2011-06-30 14:40:00,7.01,7.01,7.0,7.01,20800.0,7.01,7.01,7.0,7.01,20800.0
2011-06-30 14:45:00,7.01,7.01,7.0,7.0,80500.0,7.01,7.01,7.0,7.0,80500.0
2011-06-30 14:50:00,7.0,7.01,7.0,7.0,39500.0,7.0,7.01,7.0,7.0,39500.0
2011-06-30 14:55:00,7.0,7.01,6.99,6.99,72400.0,7.0,7.01,6.99,6.99,72400.0
2011-06-30 15:00:00,6.99,7.0,6.98,6.98,72500.0,6.99,7.0,6.98,6.98,72500.0
2011-06-30 15:05:00,6.99,6.99,6.94,6.95,1663000.0,6.99,6.99,6.94,6.95,1663000.0
2011-06-30 15:10:00,6.95,6.95,6.88,6.89,2283800.0,6.95,6.95,6.88,6.89,2283800.0
2011-06-30 15:15:00,6.89,6.93,6.88,6.92,595700.0,6.89,6.93,6.88,6.92,595700.0
2011-06-30 15:20:00,6.92,6.93,6.91,6.92,299000.0,6.92,6.93,6.91,6.92,299000.0
2011-06-30 15:25:00,6.92,6.93,6.91,6.93,298100.0,6.92,6.93,6.91,6.93,298100.0
2011-06-30 15:30:00,6.92,6.93,6.92,6.92,298400.0,6.92,6.93,6.92,6.92,298400.0
2011-06-30 15:35:00,6.92,6.94,6.92,6.93,228800.0,6.92,6.94,6.92,6.93,228800.0
2011-06-30 15:40:00,6.94,6.95,6.92,6.95,589600.0,6.94,6.95,6.92,6.95,589600.0
2011-06-30 15:45:00,6.95,6.95,6.93,6.93,656600.0,6.95,6.95,6.93,6.93,656600.0
2011-06-30 15:50:00,6.93,6.94,6.91,6.92,619100.0,6.93,6.94,6.91,6.92,619100.0
2011-06-30 15:55:00,6.92,6.93,6.9,6.92,1391800.0,6.92,6.93,6.9,6.92,1391800.0
2011-07-01 09:30:00,6.93,6.93,6.88,6.89,259800.0,6.93,6.93,6.88,6.89,259800.0
2011-07-01 09:35:00,6.89,6.9,6.88,6.88,165700.0,6.89,6.9,6.88,6.88,165700.0
2011-07-01 09:40:00,6.88,6.93,6.88,6.91,357400.0,6.88,6.93,6.88,6.91,357400.0
2011-07-01 09:45:00,6.91,6.91,6.9,6.91,58300.0,6.91,6.91,6.9,6.91,58300.0
2011-07-01 09:50:00,6.91,6.92,6.9,6.91,380100.0,6.91,6.92,6.9,6.91,380100.0
2011-07-01 09:55:00,6.92,6.93,6.91,6.92,316800.0,6.92,6.93,6.91,6.92,316800.0
2011-07-01 10:00:00,6.92,6.98,6.91,6.97,232300.0,6.92,6.98,6.91,6.97,232300.0
2011-07-01 10:05:00,6.97,6.98,6.95,6.96,81000.0,6.97,6.98,6.95,6.96,81000.0
2011-07-01 10:10:00,6.95,6.96,6.94,6.95,111200.0,6.95,6.96,6.94,6.95,111200.0
2011-07-01 10:15:00,6.94,6.95,6.92,6.92,92900.0,6.94,6.95,6.92,6.92,92900.0
2011-07-01 10:20:00,6.93,6.94,6.91,6.94,269400.0,6.93,6.94,6.91,6.94,269400.0
2011-07-01 10:25:00,6.94,6.96,6.93,6.95,245400.0,6.94,6.96,6.93,6.95,245400.0
2011-07-01 10:30:00,6.95,6.95,6.92,6.95,85300.0,6.95,6.95,6.92,6.95,85300.0
2011-07-01 10:35:00,6.95,6.96,6.94,6.95,245000.0,6.95,6.96,6.94,6.95,245000.0
2011-07-01 10:40:00,6.95,6.95,6.94,6.95,26200.0,6.95,6.95,6.94,6.95,26200.0
2011-07-01 10:45:00,6.95,6.96,6.92,6.95,352700.0,6.95,6.96,6.92,6.95,352700.0
2011-07-01 10:50:00,6.95,6.97,6.93,6.97,249700.0,6.95,6.97,6.93,6.97,249700.0
2011-07-01 10:55:00,6.97,6.97,6.96,6.97,39200.0,6.97,6.97,6.96,6.97,39200.0
2011-07-01 11:00:00,6.97,7.0,6.96,7.0,505300.0,6.97,7.0,6.96,7.0,505300.0
2011-07-01 11:05:00,7.0,7.0,6.98,7.0,137400.0,7.0,7.0,6.98,7.0,137400.0
2011-07-01 11:10:00,7.0,7.01,6.99,7.01,170800.0,7.0,7.01,6.99,7.01,170800.0
2011-07-01 11:15:00,7.0,7.02,7.0,7.02,144800.0,7.0,7.02,7.0,7.02,144800.0
2011-07-01 11:20:00,7.02,7.02,7.01,7.02,92300.0,7.02,7.02,7.01,7.02,92300.0
2011-07-01 11:25:00,7.02,7.02,7.01,7.01,48400.0,7.02,7.02,7.01,7.01,48400.0
2011-07-01 11:30:00,7.02,7.03,7.01,7.02,87800.0,7.02,7.03,7.01,7.02,87800.0
2011-07-01 11:35:00,7.02,7.04,7.01,7.03,87200.0,7.02,7.04,7.01,7.03,87200.0
2011-07-01 11:40:00,7.03,7.04,7.02,7.04,177900.0,7.03,7.04,7.02,7.04,177900.0
2011-07-01 11:45:00,7.04,7.06,7.03,7.06,274800.0,7.04,7.06,7.03,7.06,274800.0
2011-07-01 11:50:00,7.06,7.07,7.05,7.07,64900.0,7.06,7.07,7.05,7.07,64900.0
2011-07-01 11:55:00,7.07,7.07,7.06,7.07,24400.0,7.07,7.07,7.06,7.07,24400.0
2011-07-01 12:00:00,7.07,7.07,7.06,7.06,51900.0,7.07,7.07,7.06,7.06,51900.0
2011-07-01 12:05:00,7.06,7.07,7.05,7.06,77000.0,7.06,7.07,7.05,7.06,77000.0
2011-07-01 12:10:00,7.06,7.08,7.05,7.08,136100.0,7.06,7.08,7.05,7.08,136100.0
2011-07-01 12:15:00,7.08,7.09,7.07,7.08,72200.0,7.08,7.09,7.07,7.08,72200.0
2011-07-01 12:20:00,7.08,7.1,7.08,7.1,145500.0,7.08,7.1,7.08,7.1,145500.0
2011-07-01 12:25:00,7.1,7.1,7.09,7.1,63500.0,7.1,7.1,7.09,7.1,63500.0
2011-07-01 12:30:00,7.1,7.1,7.09,7.1,32700.0,7.1,7.1,7.09,7.1,32700.0
2011-07-01 12:35:00,7.09,7.1,7.09,7.1,53900.0,7.09,7.1,7.09,7.1,53900.0
2011-07-01 12:40:00,7.1,7.1,7.09,7.1,30700.0,7.1,7.1,7.09,7.1,30700.0
2011-07-01 12:45:00,7.09,7.12,7.09,7.12,280500.0,7.09,7.12,7.09,7.12,280500.0
2011-07-01 12:50:00,7.12,7.13,7.11,7.13,403100.0,7.12,7.13,7.11,7.13,403100.0
2011-07-01 12:55:00,7.12,7.13,7.12,7.13,116100.0,7.12,7.13,7.12,7.13,116100.0
2011-07-01 13:00:00,7.13,7.15,7.12,7.15,140000.0,7.13,7.15,7.12,7.15,140000.0
2011-07-01 13:05:00,7.15,7.15,7.14,7.15,140700.0,7.15,7.15,7.14,7.15,140700.0
2011-07-01 13:10:00,7.15,7.15,7.14,7.14,13700.0,7.15,7.15,7.14,7.14,13700.0
2011-07-01 13:15:00,7.14,7.15,7.13,7.15,1531800.0,7.14,7.15,7.13,7.15,1531800.0
2011-07-01 13:20:00,7.15,7.2,7.14,7.2,866800.0,7.15,7.2,7.14,7.2,866800.0
2011-07-01 13:25:00,7.2,7.2,7.19,7.2,62400.0,7.2,7.2,7.19,7.2,62400.0
2011-07-01 13:30:00,7.2,7.23,7.19,7.2,569500.0,7.2,7.23,7.19,7.2,569500.0
2011-07-01 13:35:00,7.2,7.21,7.19,7.19,194700.0,7.2,7.21,7.19,7.19,194700.0
2011-07-01 13:40:00,7.19,7.2,7.17,7.18,117900.0,7.19,7.2,7.17,7.18,117900.0
2011-07-01 13:45:00,7.18,7.18,7.16,7.18,277300.0,7.18,7.18,7.16,7.18,277300.0
2011-07-01 13:50:00,7.17,7.2,7.16,7.2,315400.0,7.17,7.2,7.16,7.2,315400.0
2011-07-01 13:55:00,7.2,7.2,7.17,7.18,223400.0,7.2,7.2,7.17,7.18,223400.0
2011-07-01 14:00:00,7.18,7.18,7.13,7.14,553100.0,7.18,7.18,7.13,7.14,553100.0
2011-07-01 14:05:00,7.13,7.14,7.1,7.11,345400.0,7.13,7.14,7.1,7.11,345400.0
2011-07-01 14:10:00,7.11,7.11,7.09,7.09,128600.0,7.11,7.11,7.09,7.09,128600.0
2011-07-01 14:15:00,7.1,7.1,7.09,7.09,207400.0,7.1,7.1,7.09,7.09,207400.0
2011-07-01 14:20:00,7.1,7.1,7.09,7.09,60700.0,7.1,7.1,7.09,7.09,60700.0
2011-07-01 14:25:00,7.1,7.1,7.09,7.1,269000.0,7.1,7.1,7.09,7.1,269000.0
2011-07-01 14:30:00,7.09,7.11,7.09,7.11,249900.0,7.09,7.11,7.09,7.11,249900.0
2011-07-01 14:35:00,7.11,7.11,7.1,7.11,110900.0,7.11,7.11,7.1,7.11,110900.0
2011-07-01 14:40:00,7.1,7.11,7.1,7.11,116200.0,7.1,7.11,7.1,7.11,116200.0
2011-07-01 14:45:00,7.1,7.11,7.09,7.1,221100.0,7.1,7.11,7.09,7.1,221100.0
2011-07-01 14:50:00,7.1,7.1,7.09,7.1,184000.0,7.1,7.1,7.09,7.1,184000.0
2011-07-01 14:55:00,7.1,7.13,7.09,7.13,264800.0,7.1,7.13,7.09,7.13,264800.0
2011-07-01 15:00:00,7.13,7.16,7.12,7.16,463600.0,7.13,7.16,7.12,7.16,463600.0
2011-07-01 15:05:00,7.16,7.17,7.15,7.17,111800.0,7.16,7.17,7.15,7.17,111800.0
2011-07-01 15:10:00,7.17,7.17,7.16,7.16,112500.0,7.17,7.17,7.16,7.16,112500.0
2011-07-01 15:15:00,7.16,7.17,7.16,7.16,112800.0,7.16,7.17,7.16,7.16,112800.0
2011-07-01 15:20:00,7.17,7.17,7.15,7.16,176300.0,7.17,7.17,7.15,7.16,176300.0
2011-07-01 15:25:00,7.16,7.16,7.15,7.16,145200.0,7.16,7.16,7.15,7.16,145200.0
2011-07-01 15:30:00,7.16,7.19,7.15,7.19,390300.0,7.16,7.19,7.15,7.19,390300.0
2011-07-01 15:35:00,7.19,7.2,7.18,7.2,136800.0,7.19,7.2,7.18,7.2,136800.0
2011-07-01 15:40:00,7.19,7.2,7.19,7.2,373300.0,7.19,7.2,7.19,7.2,373300.0
2011-07-01 15:45:00,7.2,7.23,7.2,7.22,517100.0,7.2,7.23,7.2,7.22,517100.0
2011-07-01 15:50:00,7.22,7.22,7.21,7.22,491000.0,7.22,7.22,7.21,7.22,491000.0
2011-07-01 15:55:00,7.21,7.23,7.21,7.22,964900.0,7.21,7.23,7.21,7.22,964900.0
2011-07-05 09:30:00,7.2,7.22,7.16,7.16,136700.0,7.2,7.22,7.16,7.16,136700.0
2011-07-05 09:35:00,7.17,7.17,7.11,7.15,117400.0,7.17,7.17,7.11,7.15,117400.0
2011-07-05 09:40:00,7.15,7.15,7.09,7.12,223700.0,7.15,7.15,7.09,7.12,223700.0
2011-07-05 09:45:00,7.12,7.15,7.11,7.15,161000.0,7.12,7.15,7.11,7.15,161000.0
2011-07-05 09:50:00,7.15,7.15,7.14,7.14,26900.0,7.15,7.15,7.14,7.14,26900.0
2011-07-05 09:55:00,7.15,7.15,7.14,7.15,9900.0,7.15,7.15,7.14,7.15,9900.0
2011-07-05 10:00:00,7.15,7.15,7.13,7.15,114300.0,7.15,7.15,7.13,7.15,114300.0
2011-07-05 10:05:00,7.15,7.16,7.14,7.15,89200.0,7.15,7.16,7.14,7.15,89200.0
2011-07-05 10:10:00,7.15,7.15,7.14,7.15,44400.0,7.15,7.15,7.14,7.15,44400.0
2011-07-05 10:15:00,7.14,7.15,7.1,7.13,190900.0,7.14,7.15,7.1,7.13,190900.0
2011-07-05 10:20:00,7.12,7.13,7.11,7.12,50100.0,7.12,7.13,7.11,7.12,50100.0
2011-07-05 10:25:00,7.12,7.15,7.11,7.15,152200.0,7.12,7.15,7.11,7.15,152200.0
2011-07-05 10:30:00,7.15,7.16,7.14,7.16,299100.0,7.15,7.16,7.14,7.16,299100.0
2011-07-05 10:35:00,7.16,7.18,7.16,7.16,62300.0,7.16,7.18,7.16,7.16,62300.0
2011-07-05 10:40:00,7.16,7.17,7.16,7.16,17400.0,7.16,7.17,7.16,7.16,17400.0
2011-07-05 10:45:00,7.17,7.17,7.15,7.16,216600.0,7.17,7.17,7.15,7.16,216600.0
2011-07-05 10:50:00,7.16,7.17,7.15,7.16,33100.0,7.16,7.17,7.15,7.16,33100.0
2011-07-05 10:55:00,7.16,7.16,7.14,7.16,68900.0,7.16,7.16,7.14,7.16,68900.0
2011-07-05 11:00:00,7.16,7.16,7.14,7.15,218500.0,7.16,7.16,7.14,7.15,218500.0
2011-07-05 11:05:00,7.14,7.17,7.14,7.17,223400.0,7.14,7.17,7.14,7.17,223400.0
2011-07-05 11:10:00,7.17,7.19,7.16,7.19,95500.0,7.17,7.19,7.16,7.19,95500.0
2011-07-05 11:15:00,7.18,7.2,7.18,7.2,99500.0,7.18,7.2,7.18,7.2,99500.0
2011-07-05 11:20:00,7.2,7.2,7.17,7.18,97000.0,7.2,7.2,7.17,7.18,97000.0
2011-07-05 11:25:00,7.18,7.19,7.16,7.18,235700.0,7.18,7.19,7.16,7.18,235700.0
2011-07-05 11:30:00,7.18,7.18,7.16,7.17,97900.0,7.18,7.18,7.16,7.17,97900.0
2011-07-05 11:35:00,7.16,7.17,7.16,7.17,28200.0,7.16,7.17,7.16,7.17,28200.0
2011-07-05 11:40:00,7.17,7.17,7.16,7.17,27800.0,7.17,7.17,7.16,7.17,27800.0
2011-07-05 11:45:00,7.17,7.19,7.16,7.18,160000.0,7.17,7.19,7.16,7.18,160000.0
2011-07-05 11:50:00,7.18,7.18,7.17,7.18,62600.0,7.18,7.18,7.17,7.18,62600.0
2011-07-05 11:55:00,7.18,7.19,7.17,7.18,141800.0,7.18,7.19,7.17,7.18,141800.0
2011-07-05 12:00:00,7.17,7.18,7.17,7.18,12500.0,7.17,7.18,7.17,7.18,12500.0
2011-07-05 12:05:00,7.18,7.18,7.17,7.18,10100.0,7.18,7.18,7.17,7.18,10100.0
2011-07-05 12:10:00,7.18,7.18,7.17,7.18,11200.0,7.18,7.18,7.17,7.18,11200.0
2011-07-05 12:15:00,7.17,7.18,7.17,7.18,7100.0,7.17,7.18,7.17,7.18,7100.0
2011-07-05 12:20:00,7.18,7.18,7.16,7.18,281500.0,7.18,7.18,7.16,7.18,281500.0
2011-07-05 12:25:00,7.18,7.18,7.17,7.18,19600.0,7.18,7.18,7.17,7.18,19600.0
2011-07-05 12:30:00,7.18,7.18,7.17,7.17,51000.0,7.18,7.18,7.17,7.17,51000.0
2011-07-05 12:35:00,7.18,7.18,7.17,7.18,15100.0,7.18,7.18,7.17,7.18,15100.0
2011-07-05 12:40:00,7.18,7.18,7.17,7.17,14000.0,7.18,7.18,7.17,7.17,14000.0
2011-07-05 12:45:00,7.18,7.18,7.17,7.18,11400.0,7.18,7.18,7.17,7.18,11400.0
2011-07-05 12:50:00,7.17,7.18,7.17,7.17,8100.0,7.17,7.18,7.17,7.17,8100.0
2011-07-05 12:55:00,7.18,7.18,7.17,7.18,12400.0,7.18,7.18,7.17,7.18,12400.0
2011-07-05 13:00:00,7.18,7.18,7.17,7.18,14500.0,7.18,7.18,7.17,7.18,14500.0
2011-07-05 13:05:00,7.18,7.18,7.17,7.18,12100.0,7.18,7.18,7.17,7.18,12100.0
2011-07-05 13:10:00,7.18,7.18,7.17,7.17,9700.0,7.18,7.18,7.17,7.17,9700.0
2011-07-05 13:15:00,7.17,7.18,7.17,7.17,15900.0,7.17,7.18,7.17,7.17,15900.0
2011-07-05 13:20:00,7.18,7.18,7.17,7.17,12400.0,7.18,7.18,7.17,7.17,12400.0
2011-07-05 13:25:00,7.18,7.18,7.17,7.17,15600.0,7.18,7.18,7.17,7.17,15600.0
2011-07-05 13:30:00,7.17,7.18,7.17,7.17,9100.0,7.17,7.18,7.17,7.17,9100.0
2011-07-05 13:35:00,7.17,7.18,7.17,7.18,28900.0,7.17,7.18,7.17,7.18,28900.0
2011-07-05 13:40:00,7.18,7.18,7.17,7.17,9000.0,7.18,7.18,7.17,7.17,9000.0
2011-07-05 13:45:00,7.18,7.18,7.17,7.18,15200.0,7.18,7.18,7.17,7.18,15200.0
2011-07-05 13:50:00,7.17,7.18,7.17,7.18,16800.0,7.17,7.18,7.17,7.18,16800.0
2011-07-05 13:55:00,7.18,7.18,7.17,7.18,48900.0,7.18,7.18,7.17,7.18,48900.0
2011-07-05 14:00:00,7.18,7.18,7.15,7.17,305900.0,7.18,7.18,7.15,7.17,305900.0
2011-07-05 14:05:00,7.17,7.17,7.15,7.16,56600.0,7.17,7.17,7.15,7.16,56600.0
2011-07-05 14:10:00,7.16,7.17,7.15,7.17,44000.0,7.16,7.17,7.15,7.17,44000.0
2011-07-05 14:15:00,7.17,7.17,7.16,7.17,22100.0,7.17,7.17,7.16,7.17,22100.0
2011-07-05 14:20:00,7.17,7.17,7.15,7.16,97200.0,7.17,7.17,7.15,7.16,97200.0
2011-07-05 14:25:00,7.15,7.16,7.13,7.14,153500.0,7.15,7.16,7.13,7.14,153500.0
2011-07-05 14:30:00,7.13,7.14,7.13,7.13,68300.0,7.13,7.14,7.13,7.13,68300.0
2011-07-05 14:35:00,7.14,7.16,7.13,7.16,120100.0,7.14,7.16,7.13,7.16,120100.0
2011-07-05 14:40:00,7.16,7.16,7.15,7.16,42100.0,7.16,7.16,7.15,7.16,42100.0
2011-07-05 14:45:00,7.16,7.16,7.15,7.16,29300.0,7.16,7.16,7.15,7.16,29300.0
2011-07-05 14:50:00,7.16,7.16,7.15,7.16,24800.0,7.16,7.16,7.15,7.16,24800.0
2011-07-05 14:55:00,7.16,7.17,7.15,7.17,41300.0,7.16,7.17,7.15,7.17,41300.0
2011-07-05 15:00:00,7.16,7.18,7.16,7.17,136500.0,7.16,7.18,7.16,7.17,136500.0
2011-07-05 15:05:00,7.17,7.17,7.16,7.17,58700.0,7.17,7.17,7.16,7.17,58700.0
2011-07-05 15:10:00,7.17,7.18,7.16,7.18,66700.0,7.17,7.18,7.16,7.18,66700.0
2011-07-05 15:15:00,7.18,7.18,7.17,7.18,28000.0,7.18,7.18,7.17,7.18,28000.0
2011-07-05 15:20:00,7.17,7.19,7.17,7.19,132300.0,7.17,7.19,7.17,7.19,132300.0
2011-07-05 15:25:00,7.19,7.19,7.18,7.19,138300.0,7.19,7.19,7.18,7.19,138300.0
2011-07-05 15:30:00,7.19,7.19,7.18,7.19,374000.0,7.19,7.19,7.18,7.19,374000.0
2011-07-05 15:35:00,7.19,7.19,7.17,7.18,213500.0,7.19,7.19,7.17,7.18,213500.0
2011-07-05 15:40:00,7.17,7.18,7.16,7.17,217800.0,7.17,7.18,7.16,7.17,217800.0
2011-07-05 15:45:00,7.16,7.17,7.14,7.14,247300.0,7.16,7.17,7.14,7.14,247300.0
2011-07-05 15:50:00,7.15,7.15,7.14,7.15,184200.0,7.15,7.15,7.14,7.15,184200.0
2011-07-05 15:55:00,7.15,7.16,7.14,7.15,769200.0,7.15,7.16,7.14,7.15,769200.0
2011-07-06 09:30:00,7.11,7.13,7.07,7.12,599400.0,7.11,7.13,7.07,7.12,599400.0
2011-07-06 09:35:00,7.12,7.12,7.08,7.11,461200.0,7.12,7.12,7.08,7.11,461200.0
2011-07-06 09:40:00,7.1,7.11,7.09,7.1,295300.0,7.1,7.11,7.09,7.1,295300.0
2011-07-06 09:45:00,7.1,7.12,7.09,7.1,388600.0,7.1,7.12,7.09,7.1,388600.0
2011-07-06 09:50:00,7.11,7.12,7.1,7.11,100200.0,7.11,7.12,7.1,7.11,100200.0
2011-07-06 09:55:00,7.11,7.11,7.1,7.11,24300.0,7.11,7.11,7.1,7.11,24300.0
2011-07-06 10:00:00,7.11,7.14,7.09,7.12,546500.0,7.11,7.14,7.09,7.12,546500.0
2011-07-06 10:05:00,7.11,7.15,7.11,7.14,514800.0,7.11,7.15,7.11,7.14,514800.0
2011-07-06 10:10:00,7.14,7.14,7.13,7.13,36200.0,7.14,7.14,7.13,7.13,36200.0
2011-07-06 10:15:00,7.14,7.21,7.14,7.2,1621500.0,7.14,7.21,7.14,7.2,1621500.0
2011-07-06 10:20:00,7.2,7.25,7.2,7.25,443600.0,7.2,7.25,7.2,7.25,443600.0
2011-07-06 10:25:00,7.25,7.32,7.22,7.32,919400.0,7.25,7.32,7.22,7.32,919400.0
2011-07-06 10:30:00,7.32,7.32,7.26,7.29,898600.0,7.32,7.32,7.26,7.29,898600.0
2011-07-06 10:35:00,7.3,7.3,7.24,7.28,289900.0,7.3,7.3,7.24,7.28,289900.0
2011-07-06 10:40:00,7.29,7.29,7.24,7.28,622500.0,7.29,7.29,7.24,7.28,622500.0
2011-07-06 10:45:00,7.28,7.33,7.26,7.28,2144300.0,7.28,7.33,7.26,7.28,2144300.0
2011-07-06 10:50:00,7.29,7.29,7.23,7.26,1248000.0,7.29,7.29,7.23,7.26,1248000.0
2011-07-06 10:55:00,7.26,7.27,7.21,7.21,394800.0,7.26,7.27,7.21,7.21,394800.0
2011-07-06 11:00:00,7.21,7.23,7.19,7.21,680500.0,7.21,7.23,7.19,7.21,680500.0
2011-07-06 11:05:00,7.21,7.22,7.16,7.17,1471100.0,7.21,7.22,7.16,7.17,1471100.0
2011-07-06 11:10:00,7.18,7.18,7.15,7.16,372800.0,7.18,7.18,7.15,7.16,372800.0
2011-07-06 11:15:00,7.16,7.17,7.15,7.17,145100.0,7.16,7.17,7.15,7.17,145100.0
2011-07-06 11:20:00,7.17,7.19,7.16,7.19,265600.0,7.17,7.19,7.16,7.19,265600.0
2011-07-06 11:25:00,7.19,7.19,7.18,7.19,59200.0,7.19,7.19,7.18,7.19,59200.0
2011-07-06 11:30:00,7.18,7.2,7.18,7.19,208000.0,7.18,7.2,7.18,7.19,208000.0
2011-07-06 11:35:00,7.19,7.2,7.18,7.19,40800.0,7.19,7.2,7.18,7.19,40800.0
2011-07-06 11:40:00,7.2,7.2,7.19,7.2,12800.0,7.2,7.2,7.19,7.2,12800.0
2011-07-06 11:45:00,7.2,7.21,7.19,7.2,142200.0,7.2,7.21,7.19,7.2,142200.0
2011-07-06 11:50:00,7.2,7.2,7.19,7.2,22500.0,7.2,7.2,7.19,7.2,22500.0
2011-07-06 11:55:00,7.19,7.2,7.17,7.17,194600.0,7.19,7.2,7.17,7.17,194600.0
2011-07-06 12:00:00,7.18,7.19,7.17,7.19,59600.0,7.18,7.19,7.17,7.19,59600.0
2011-07-06 12:05:00,7.18,7.19,7.18,7.19,22000.0,7.18,7.19,7.18,7.19,22000.0
2011-07-06 12:10:00,7.19,7.19,7.18,7.18,7600.0,7.19,7.19,7.18,7.18,7600.0
2011-07-06 12:15:00,7.19,7.19,7.17,7.18,65400.0,7.19,7.19,7.17,7.18,65400.0
2011-07-06 12:20:00,7.17,7.2,7.17,7.2,168700.0,7.17,7.2,7.17,7.2,168700.0
2011-07-06 12:25:00,7.2,7.2,7.19,7.2,343400.0,7.2,7.2,7.19,7.2,343400.0
2011-07-06 12:30:00,7.2,7.2,7.19,7.19,69300.0,7.2,7.2,7.19,7.19,69300.0
2011-07-06 12:35:00,7.2,7.22,7.19,7.22,81100.0,7.2,7.22,7.19,7.22,81100.0
2011-07-06 12:40:00,7.21,7.22,7.19,7.2,171100.0,7.21,7.22,7.19,7.2,171100.0
2011-07-06 12:45:00,7.19,7.2,7.19,7.2,122900.0,7.19,7.2,7.19,7.2,122900.0
2011-07-06 12:50:00,7.2,7.2,7.19,7.2,9100.0,7.2,7.2,7.19,7.2,9100.0
2011-07-06 12:55:00,7.2,7.21,7.19,7.21,61300.0,7.2,7.21,7.19,7.21,61300.0
2011-07-06 13:00:00,7.2,7.21,7.2,7.21,13100.0,7.2,7.21,7.2,7.21,13100.0
2011-07-06 13:05:00,7.21,7.21,7.2,7.2,9900.0,7.21,7.21,7.2,7.2,9900.0
2011-07-06 13:10:00,7.2,7.2,7.16,7.16,168500.0,7.2,7.2,7.16,7.16,168500.0
2011-07-06 13:15:00,7.17,7.17,7.15,7.15,68600.0,7.17,7.17,7.15,7.15,68600.0
2011-07-06 13:20:00,7.15,7.16,7.14,7.14,177900.0,7.15,7.16,7.14,7.14,177900.0
2011-07-06 13:25:00,7.15,7.15,7.14,7.15,26300.0,7.15,7.15,7.14,7.15,26300.0
2011-07-06 13:30:00,7.14,7.15,7.14,7.14,6500.0,7.14,7.15,7.14,7.14,6500.0
2011-07-06 13:35:00,7.15,7.15,7.14,7.14,26200.0,7.15,7.15,7.14,7.14,26200.0
2011-07-06 13:40:00,7.15,7.15,7.14,7.14,14000.0,7.15,7.15,7.14,7.14,14000.0
2011-07-06 13:45:00,7.14,7.15,7.13,7.13,127900.0,7.14,7.15,7.13,7.13,127900.0
2011-07-06 13:50:00,7.13,7.14,7.13,7.13,56500.0,7.13,7.14,7.13,7.13,56500.0
2011-07-06 13:55:00,7.13,7.14,7.13,7.14,200700.0,7.13,7.14,7.13,7.14,200700.0
2011-07-06 14:00:00,7.13,7.14,7.13,7.14,24800.0,7.13,7.14,7.13,7.14,24800.0
2011-07-06 14:05:00,7.13,7.14,7.1,7.1,492600.0,7.13,7.14,7.1,7.1,492600.0
2011-07-06 14:10:00,7.11,7.11,7.1,7.11,27200.0,7.11,7.11,7.1,7.11,27200.0
2011-07-06 14:15:00,7.11,7.11,7.1,7.1,352900.0,7.11,7.11,7.1,7.1,352900.0
2011-07-06 14:20:00,7.1,7.11,7.1,7.11,209700.0,7.1,7.11,7.1,7.11,209700.0
2011-07-06 14:25:00,7.11,7.12,7.1,7.12,943500.0,7.11,7.12,7.1,7.12,943500.0
2011-07-06 14:30:00,7.12,7.12,7.11,7.12,48400.0,7.12,7.12,7.11,7.12,48400.0
2011-07-06 14:35:00,7.12,7.12,7.11,7.12,141600.0,7.12,7.12,7.11,7.12,141600.0
2011-07-06 14:40:00,7.12,7.12,7.11,7.12,34900.0,7.12,7.12,7.11,7.12,34900.0
2011-07-06 14:45:00,7.11,7.12,7.11,7.11,69200.0,7.11,7.12,7.11,7.11,69200.0
2011-07-06 14:50:00,7.12,7.12,7.11,7.12,81900.0,7.12,7.12,7.11,7.12,81900.0
2011-07-06 14:55:00,7.12,7.12,7.08,7.08,911900.0,7.12,7.12,7.08,7.08,911900.0
2011-07-06 15:00:00,7.09,7.09,7.08,7.09,279800.0,7.09,7.09,7.08,7.09,279800.0
2011-07-06 15:05:00,7.09,7.1,7.08,7.09,233800.0,7.09,7.1,7.08,7.09,233800.0
2011-07-06 15:10:00,7.09,7.1,7.09,7.1,32500.0,7.09,7.1,7.09,7.1,32500.0
2011-07-06 15:15:00,7.1,7.11,7.09,7.11,83600.0,7.1,7.11,7.09,7.11,83600.0
2011-07-06 15:20:00,7.11,7.11,7.1,7.11,34600.0,7.11,7.11,7.1,7.11,34600.0
2011-07-06 15:25:00,7.11,7.11,7.1,7.11,57400.0,7.11,7.11,7.1,7.11,57400.0
2011-07-06 15:30:00,7.11,7.13,7.1,7.13,242400.0,7.11,7.13,7.1,7.13,242400.0
2011-07-06 15:35:00,7.13,7.14,7.12,7.13,391400.0,7.13,7.14,7.12,7.13,391400.0
2011-07-06 15:40:00,7.13,7.16,7.12,7.16,333000.0,7.13,7.16,7.12,7.16,333000.0
2011-07-06 15:45:00,7.16,7.17,7.16,7.16,293800.0,7.16,7.17,7.16,7.16,293800.0
2011-07-06 15:50:00,7.17,7.17,7.14,7.14,476400.0,7.17,7.17,7.14,7.14,476400.0
2011-07-06 15:55:00,7.14,7.16,7.14,7.16,862000.0,7.14,7.16,7.14,7.16,862000.0
2011-07-07 09:30:00,7.21,7.22,7.17,7.17,125300.0,7.21,7.22,7.17,7.17,125300.0
2011-07-07 09:35:00,7.17,7.22,7.17,7.19,150700.0,7.17,7.22,7.17,7.19,150700.0
2011-07-07 09:40:00,7.19,7.2,7.15,7.17,122500.0,7.19,7.2,7.15,7.17,122500.0
2011-07-07 09:45:00,7.17,7.17,7.13,7.14,126800.0,7.17,7.17,7.13,7.14,126800.0
2011-07-07 09:50:00,7.14,7.16,7.13,7.15,80300.0,7.14,7.16,7.13,7.15,80300.0
2011-07-07 09:55:00,7.15,7.16,7.15,7.15,46900.0,7.15,7.16,7.15,7.15,46900.0
2011-07-07 10:00:00,7.16,7.17,7.15,7.17,69300.0,7.16,7.17,7.15,7.17,69300.0
2011-07-07 10:05:00,7.17,7.19,7.17,7.19,96400.0,7.17,7.19,7.17,7.19,96400.0
2011-07-07 10:10:00,7.19,7.2,7.19,7.2,87200.0,7.19,7.2,7.19,7.2,87200.0
2011-07-07 10:15:00,7.2,7.2,7.19,7.2,45800.0,7.2,7.2,7.19,7.2,45800.0
2011-07-07 10:20:00,7.2,7.22,7.19,7.22,57600.0,7.2,7.22,7.19,7.22,57600.0
2011-07-07 10:25:00,7.22,7.22,7.2,7.21,75800.0,7.22,7.22,7.2,7.21,75800.0
2011-07-07 10:30:00,7.21,7.24,7.21,7.24,103300.0,7.21,7.24,7.21,7.24,103300.0
2011-07-07 10:35:00,7.24,7.25,7.23,7.25,76700.0,7.24,7.25,7.23,7.25,76700.0
2011-07-07 10:40:00,7.25,7.25,7.24,7.25,20400.0,7.25,7.25,7.24,7.25,20400.0
2011-07-07 10:45:00,7.25,7.25,7.22,7.24,133000.0,7.25,7.25,7.22,7.24,133000.0
2011-07-07 10:50:00,7.23,7.24,7.23,7.24,34500.0,7.23,7.24,7.23,7.24,34500.0
2011-07-07 10:55:00,7.24,7.24,7.23,7.24,19300.0,7.24,7.24,7.23,7.24,19300.0
2011-07-07 11:00:00,7.24,7.24,7.23,7.23,17800.0,7.24,7.24,7.23,7.23,17800.0
2011-07-07 11:05:00,7.24,7.24,7.21,7.22,80500.0,7.24,7.24,7.21,7.22,80500.0
2011-07-07 11:10:00,7.22,7.23,7.2,7.22,336400.0,7.22,7.23,7.2,7.22,336400.0
2011-07-07 11:15:00,7.22,7.22,7.21,7.22,15100.0,7.22,7.22,7.21,7.22,15100.0
2011-07-07 11:20:00,7.22,7.22,7.21,7.22,59300.0,7.22,7.22,7.21,7.22,59300.0
2011-07-07 11:25:00,7.23,7.23,7.22,7.23,16600.0,7.23,7.23,7.22,7.23,16600.0
2011-07-07 11:30:00,7.23,7.23,7.22,7.22,17100.0,7.23,7.23,7.22,7.22,17100.0
2011-07-07 11:35:00,7.23,7.23,7.21,7.21,220900.0,7.23,7.23,7.21,7.21,220900.0
2011-07-07 11:40:00,7.22,7.22,7.19,7.19,96900.0,7.22,7.22,7.19,7.19,96900.0
2011-07-07 11:45:00,7.19,7.2,7.19,7.19,9700.0,7.19,7.2,7.19,7.19,9700.0
2011-07-07 11:50:00,7.19,7.2,7.19,7.19,12200.0,7.19,7.2,7.19,7.19,12200.0
2011-07-07 11:55:00,7.2,7.2,7.16,7.16,164300.0,7.2,7.2,7.16,7.16,164300.0
2011-07-07 12:00:00,7.16,7.17,7.16,7.16,25600.0,7.16,7.17,7.16,7.16,25600.0
2011-07-07 12:05:00,7.17,7.18,7.16,7.18,48200.0,7.17,7.18,7.16,7.18,48200.0
2011-07-07 12:10:00,7.18,7.18,7.17,7.17,81400.0,7.18,7.18,7.17,7.17,81400.0
2011-07-07 12:15:00,7.18,7.18,7.17,7.18,8200.0,7.18,7.18,7.17,7.18,8200.0
2011-07-07 12:20:00,7.18,7.2,7.17,7.2,116400.0,7.18,7.2,7.17,7.2,116400.0
2011-07-07 12:25:00,7.2,7.22,7.19,7.22,249100.0,7.2,7.22,7.19,7.22,249100.0
2011-07-07 12:30:00,7.22,7.23,7.21,7.22,373300.0,7.22,7.23,7.21,7.22,373300.0
2011-07-07 12:35:00,7.22,7.23,7.21,7.23,111600.0,7.22,7.23,7.21,7.23,111600.0
2011-07-07 12:40:00,7.22,7.25,7.22,7.24,262100.0,7.22,7.25,7.22,7.24,262100.0
2011-07-07 12:45:00,7.25,7.25,7.22,7.24,213400.0,7.25,7.25,7.22,7.24,213400.0
2011-07-07 12:50:00,7.24,7.26,7.23,7.26,400300.0,7.24,7.26,7.23,7.26,400300.0
2011-07-07 12:55:00,7.26,7.28,7.25,7.28,362900.0,7.26,7.28,7.25,7.28,362900.0
2011-07-07 13:00:00,7.28,7.29,7.27,7.29,179000.0,7.28,7.29,7.27,7.29,179000.0
2011-07-07 13:05:00,7.29,7.29,7.28,7.29,197400.0,7.29,7.29,7.28,7.29,197400.0
2011-07-07 13:10:00,7.29,7.32,7.29,7.3,430100.0,7.29,7.32,7.29,7.3,430100.0
2011-07-07 13:15:00,7.29,7.31,7.29,7.3,154600.0,7.29,7.31,7.29,7.3,154600.0
2011-07-07 13:20:00,7.31,7.31,7.28,7.29,221600.0,7.31,7.31,7.28,7.29,221600.0
2011-07-07 13:25:00,7.29,7.29,7.28,7.29,24800.0,7.29,7.29,7.28,7.29,24800.0
2011-07-07 13:30:00,7.29,7.29,7.26,7.27,371500.0,7.29,7.29,7.26,7.27,371500.0
2011-07-07 13:35:00,7.28,7.29,7.27,7.27,78100.0,7.28,7.29,7.27,7.27,78100.0
2011-07-07 13:40:00,7.28,7.28,7.27,7.27,15200.0,7.28,7.28,7.27,7.27,15200.0
2011-07-07 13:45:00,7.27,7.28,7.27,7.27,28900.0,7.27,7.28,7.27,7.27,28900.0
2011-07-07 13:50:00,7.28,7.28,7.27,7.27,126500.0,7.28,7.28,7.27,7.27,126500.0
2011-07-07 13:55:00,7.27,7.28,7.27,7.28,15800.0,7.27,7.28,7.27,7.28,15800.0
2011-07-07 14:00:00,7.27,7.28,7.27,7.27,28900.0,7.27,7.28,7.27,7.27,28900.0
2011-07-07 14:05:00,7.27,7.28,7.27,7.27,157200.0,7.27,7.28,7.27,7.27,157200.0
2011-07-07 14:10:00,7.28,7.28,7.27,7.27,19500.0,7.28,7.28,7.27,7.27,19500.0
2011-07-07 14:15:00,7.28,7.28,7.27,7.28,19000.0,7.28,7.28,7.27,7.28,19000.0
2011-07-07 14:20:00,7.28,7.29,7.27,7.27,136100.0,7.28,7.29,7.27,7.27,136100.0
2011-07-07 14:25:00,7.27,7.29,7.27,7.29,81400.0,7.27,7.29,7.27,7.29,81400.0
2011-07-07 14:30:00,7.29,7.29,7.28,7.29,18300.0,7.29,7.29,7.28,7.29,18300.0
2011-07-07 14:35:00,7.28,7.29,7.28,7.29,57100.0,7.28,7.29,7.28,7.29,57100.0
2011-07-07 14:40:00,7.29,7.29,7.28,7.29,47300.0,7.29,7.29,7.28,7.29,47300.0
2011-07-07 14:45:00,7.28,7.29,7.28,7.29,63300.0,7.28,7.29,7.28,7.29,63300.0
2011-07-07 14:50:00,7.29,7.29,7.28,7.29,58300.0,7.29,7.29,7.28,7.29,58300.0
2011-07-07 14:55:00,7.28,7.29,7.28,7.29,62200.0,7.28,7.29,7.28,7.29,62200.0
2011-07-07 15:00:00,7.28,7.29,7.28,7.29,91000.0,7.28,7.29,7.28,7.29,91000.0
2011-07-07 15:05:00,7.28,7.29,7.27,7.27,177400.0,7.28,7.29,7.27,7.27,177400.0
2011-07-07 15:10:00,7.27,7.28,7.25,7.26,251000.0,7.27,7.28,7.25,7.26,251000.0
2011-07-07 15:15:00,7.25,7.27,7.25,7.27,265600.0,7.25,7.27,7.25,7.27,265600.0
2011-07-07 15:20:00,7.27,7.27,7.25,7.25,199100.0,7.27,7.27,7.25,7.25,199100.0
2011-07-07 15:25:00,7.25,7.26,7.25,7.26,62600.0,7.25,7.26,7.25,7.26,62600.0
2011-07-07 15:30:00,7.26,7.26,7.25,7.25,100500.0,7.26,7.26,7.25,7.25,100500.0
2011-07-07 15:35:00,7.25,7.26,7.25,7.25,100400.0,7.25,7.26,7.25,7.25,100400.0
2011-07-07 15:40:00,7.25,7.26,7.24,7.24,83900.0,7.25,7.26,7.24,7.24,83900.0
2011-07-07 15:45:00,7.25,7.25,7.24,7.25,238500.0,7.25,7.25,7.24,7.25,238500.0
2011-07-07 15:50:00,7.24,7.25,7.23,7.24,434600.0,7.24,7.25,7.23,7.24,434600.0
2011-07-07 15:55:00,7.25,7.25,7.24,7.25,381100.0,7.25,7.25,7.24,7.25,381100.0
2011-07-08 09:30:00,7.14,7.19,7.13,7.14,196300.0,7.14,7.19,7.13,7.14,196300.0
2011-07-08 09:35:00,7.14,7.18,7.13,7.18,161800.0,7.14,7.18,7.13,7.18,161800.0
2011-07-08 09:40:00,7.18,7.19,7.17,7.19,43100.0,7.18,7.19,7.17,7.19,43100.0
2011-07-08 09:45:00,7.18,7.19,7.18,7.19,23200.0,7.18,7.19,7.18,7.19,23200.0
2011-07-08 09:50:00,7.19,7.19,7.16,7.17,53500.0,7.19,7.19,7.16,7.17,53500.0
2011-07-08 09:55:00,7.17,7.17,7.16,7.16,25100.0,7.17,7.17,7.16,7.16,25100.0
2011-07-08 10:00:00,7.16,7.17,7.14,7.14,43300.0,7.16,7.17,7.14,7.14,43300.0
2011-07-08 10:05:00,7.14,7.15,7.14,7.15,9300.0,7.14,7.15,7.14,7.15,9300.0
2011-07-08 10:10:00,7.15,7.17,7.13,7.17,144900.0,7.15,7.17,7.13,7.17,144900.0
2011-07-08 10:15:00,7.16,7.18,7.14,7.16,97100.0,7.16,7.18,7.14,7.16,97100.0
2011-07-08 10:20:00,7.16,7.16,7.15,7.16,14600.0,7.16,7.16,7.15,7.16,14600.0
2011-07-08 10:25:00,7.16,7.16,7.14,7.15,83300.0,7.16,7.16,7.14,7.15,83300.0
2011-07-08 10:30:00,7.16,7.16,7.14,7.16,110600.0,7.16,7.16,7.14,7.16,110600.0
2011-07-08 10:35:00,7.16,7.16,7.15,7.16,12500.0,7.16,7.16,7.15,7.16,12500.0
2011-07-08 10:40:00,7.16,7.18,7.13,7.14,515300.0,7.16,7.18,7.13,7.14,515300.0
2011-07-08 10:45:00,7.14,7.16,7.11,7.11,259300.0,7.14,7.16,7.11,7.11,259300.0
2011-07-08 10:50:00,7.12,7.12,7.11,7.11,29900.0,7.12,7.12,7.11,7.11,29900.0
2011-07-08 10:55:00,7.12,7.15,7.12,7.15,558600.0,7.12,7.15,7.12,7.15,558600.0
2011-07-08 11:00:00,7.15,7.15,7.11,7.11,467000.0,7.15,7.15,7.11,7.11,467000.0
2011-07-08 11:05:00,7.11,7.14,7.1,7.1,392700.0,7.11,7.14,7.1,7.1,392700.0
2011-07-08 11:10:00,7.1,7.12,7.1,7.11,276600.0,7.1,7.12,7.1,7.11,276600.0
2011-07-08 11:15:00,7.11,7.12,7.1,7.12,40300.0,7.11,7.12,7.1,7.12,40300.0
2011-07-08 11:20:00,7.12,7.15,7.11,7.14,243600.0,7.12,7.15,7.11,7.14,243600.0
2011-07-08 11:25:00,7.14,7.14,7.12,7.12,265800.0,7.14,7.14,7.12,7.12,265800.0
2011-07-08 11:30:00,7.11,7.12,7.1,7.11,84800.0,7.11,7.12,7.1,7.11,84800.0
2011-07-08 11:35:00,7.1,7.14,7.1,7.13,217800.0,7.1,7.14,7.1,7.13,217800.0
2011-07-08 11:40:00,7.13,7.14,7.12,7.13,38900.0,7.13,7.14,7.12,7.13,38900.0
2011-07-08 11:45:00,7.13,7.14,7.13,7.14,74200.0,7.13,7.14,7.13,7.14,74200.0
2011-07-08 11:50:00,7.13,7.14,7.13,7.14,8800.0,7.13,7.14,7.13,7.14,8800.0
2011-07-08 11:55:00,7.14,7.15,7.13,7.14,68300.0,7.14,7.15,7.13,7.14,68300.0
2011-07-08 12:00:00,7.14,7.14,7.12,7.13,90800.0,7.14,7.14,7.12,7.13,90800.0
2011-07-08 12:05:00,7.13,7.15,7.12,7.13,133700.0,7.13,7.15,7.12,7.13,133700.0
2011-07-08 12:10:00,7.13,7.14,7.12,7.12,171500.0,7.13,7.14,7.12,7.12,171500.0
2011-07-08 12:15:00,7.12,7.12,7.11,7.12,18400.0,7.12,7.12,7.11,7.12,18400.0
2011-07-08 12:20:00,7.12,7.14,7.11,7.12,186100.0,7.12,7.14,7.11,7.12,186100.0
2011-07-08 12:25:00,7.13,7.13,7.12,7.13,5900.0,7.13,7.13,7.12,7.13,5900.0
2011-07-08 12:30:00,7.13,7.14,7.13,7.13,33000.0,7.13,7.14,7.13,7.13,33000.0
2011-07-08 12:35:00,7.14,7.14,7.13,7.14,6100.0,7.14,7.14,7.13,7.14,6100.0
2011-07-08 12:40:00,7.14,7.14,7.13,7.14,8900.0,7.14,7.14,7.13,7.14,8900.0
2011-07-08 12:45:00,7.14,7.14,7.13,7.14,4300.0,7.14,7.14,7.13,7.14,4300.0
2011-07-08 12:50:00,7.14,7.14,7.13,7.14,22900.0,7.14,7.14,7.13,7.14,22900.0
2011-07-08 12:55:00,7.14,7.14,7.13,7.14,16000.0,7.14,7.14,7.13,7.14,16000.0
2011-07-08 13:00:00,7.14,7.14,7.13,7.14,47600.0,7.14,7.14,7.13,7.14,47600.0
2011-07-08 13:05:00,7.14,7.14,7.13,7.14,16900.0,7.14,7.14,7.13,7.14,16900.0
2011-07-08 13:10:00,7.14,7.14,7.13,7.14,12400.0,7.14,7.14,7.13,7.14,12400.0
2011-07-08 13:15:00,7.13,7.14,7.13,7.14,12800.0,7.13,7.14,7.13,7.14,12800.0
2011-07-08 13:20:00,7.14,7.15,7.14,7.14,148000.0,7.14,7.15,7.14,7.14,148000.0
2011-07-08 13:25:00,7.14,7.15,7.14,7.15,95600.0,7.14,7.15,7.14,7.15,95600.0
2011-07-08 13:30:00,7.15,7.15,7.14,7.15,14200.0,7.15,7.15,7.14,7.15,14200.0
2011-07-08 13:35:00,7.14,7.15,7.14,7.14,4500.0,7.14,7.15,7.14,7.14,4500.0
2011-07-08 13:40:00,7.15,7.15,7.14,7.14,6000.0,7.15,7.15,7.14,7.14,6000.0
2011-07-08 13:45:00,7.15,7.15,7.14,7.14,100700.0,7.15,7.15,7.14,7.14,100700.0
2011-07-08 13:50:00,7.14,7.15,7.14,7.15,7900.0,7.14,7.15,7.14,7.15,7900.0
2011-07-08 13:55:00,7.15,7.15,7.14,7.15,6900.0,7.15,7.15,7.14,7.15,6900.0
2011-07-08 14:00:00,7.14,7.15,7.14,7.14,11400.0,7.14,7.15,7.14,7.14,11400.0
2011-07-08 14:05:00,7.14,7.15,7.14,7.15,35100.0,7.14,7.15,7.14,7.15,35100.0
2011-07-08 14:10:00,7.15,7.16,7.13,7.14,177200.0,7.15,7.16,7.13,7.14,177200.0
2011-07-08 14:15:00,7.14,7.14,7.12,7.12,38200.0,7.14,7.14,7.12,7.12,38200.0
2011-07-08 14:20:00,7.13,7.13,7.12,7.13,11800.0,7.13,7.13,7.12,7.13,11800.0
2011-07-08 14:25:00,7.13,7.13,7.12,7.13,6700.0,7.13,7.13,7.12,7.13,6700.0
2011-07-08 14:30:00,7.13,7.14,7.13,7.14,61800.0,7.13,7.14,7.13,7.14,61800.0
2011-07-08 14:35:00,7.14,7.14,7.12,7.14,142800.0,7.14,7.14,7.12,7.14,142800.0
2011-07-08 14:40:00,7.14,7.14,7.13,7.13,15400.0,7.14,7.14,7.13,7.13,15400.0
2011-07-08 14:45:00,7.13,7.14,7.13,7.13,27100.0,7.13,7.14,7.13,7.13,27100.0
2011-07-08 14:50:00,7.14,7.14,7.13,7.13,41900.0,7.14,7.14,7.13,7.13,41900.0
2011-07-08 14:55:00,7.14,7.14,7.13,7.14,13600.0,7.14,7.14,7.13,7.14,13600.0
2011-07-08 15:00:00,7.14,7.14,7.13,7.14,14200.0,7.14,7.14,7.13,7.14,14200.0
2011-07-08 15:05:00,7.14,7.14,7.13,7.13,56600.0,7.14,7.14,7.13,7.13,56600.0
2011-07-08 15:10:00,7.14,7.15,7.13,7.15,225500.0,7.14,7.15,7.13,7.15,225500.0
2011-07-08 15:15:00,7.15,7.15,7.14,7.15,26100.0,7.15,7.15,7.14,7.15,26100.0
2011-07-08 15:20:00,7.15,7.15,7.13,7.14,88300.0,7.15,7.15,7.13,7.14,88300.0
2011-07-08 15:25:00,7.13,7.15,7.13,7.14,87400.0,7.13,7.15,7.13,7.14,87400.0
2011-07-08 15:30:00,7.14,7.16,7.14,7.16,67500.0,7.14,7.16,7.14,7.16,67500.0
2011-07-08 15:35:00,7.15,7.18,7.15,7.17,131700.0,7.15,7.18,7.15,7.17,131700.0
2011-07-08 15:40:00,7.16,7.17,7.15,7.17,115200.0,7.16,7.17,7.15,7.17,115200.0
2011-07-08 15:45:00,7.17,7.18,7.17,7.18,153100.0,7.17,7.18,7.17,7.18,153100.0
2011-07-08 15:50:00,7.18,7.18,7.17,7.18,78500.0,7.18,7.18,7.17,7.18,78500.0
2011-07-08 15:55:00,7.18,7.18,7.17,7.17,366400.0,7.18,7.18,7.17,7.17,366400.0
2011-07-11 09:30:00,7.08,7.12,7.08,7.12,145400.0,7.08,7.12,7.08,7.12,145400.0
2011-07-11 09:35:00,7.12,7.12,7.11,7.12,6600.0,7.12,7.12,7.11,7.12,6600.0
2011-07-11 09:40:00,7.12,7.13,7.1,7.11,524400.0,7.12,7.13,7.1,7.11,524400.0
2011-07-11 09:45:00,7.11,7.16,7.1,7.15,513500.0,7.11,7.16,7.1,7.15,513500.0
2011-07-11 09:50:00,7.15,7.23,7.14,7.21,535600.0,7.15,7.23,7.14,7.21,535600.0
2011-07-11 09:55:00,7.2,7.24,7.19,7.22,563100.0,7.2,7.24,7.19,7.22,563100.0
2011-07-11 10:00:00,7.22,7.24,7.18,7.23,692700.0,7.22,7.24,7.18,7.23,692700.0
2011-07-11 10:05:00,7.23,7.23,7.17,7.19,346700.0,7.23,7.23,7.17,7.19,346700.0
2011-07-11 10:10:00,7.19,7.24,7.18,7.24,384500.0,7.19,7.24,7.18,7.24,384500.0
2011-07-11 10:15:00,7.24,7.27,7.23,7.25,1897800.0,7.24,7.27,7.23,7.25,1897800.0
2011-07-11 10:20:00,7.24,7.26,7.22,7.24,426500.0,7.24,7.26,7.22,7.24,426500.0
2011-07-11 10:25:00,7.25,7.25,7.2,7.2,407500.0,7.25,7.25,7.2,7.2,407500.0
2011-07-11 10:30:00,7.2,7.22,7.19,7.22,521000.0,7.2,7.22,7.19,7.22,521000.0
2011-07-11 10:35:00,7.21,7.22,7.2,7.21,577700.0,7.21,7.22,7.2,7.21,577700.0
2011-07-11 10:40:00,7.21,7.23,7.2,7.21,260900.0,7.21,7.23,7.2,7.21,260900.0
2011-07-11 10:45:00,7.21,7.24,7.21,7.24,111900.0,7.21,7.24,7.21,7.24,111900.0
2011-07-11 10:50:00,7.24,7.25,7.22,7.24,253600.0,7.24,7.25,7.22,7.24,253600.0
2011-07-11 10:55:00,7.24,7.24,7.22,7.22,136500.0,7.24,7.24,7.22,7.22,136500.0
2011-07-11 11:00:00,7.22,7.23,7.2,7.21,494800.0,7.22,7.23,7.2,7.21,494800.0
2011-07-11 11:05:00,7.2,7.22,7.18,7.2,438100.0,7.2,7.22,7.18,7.2,438100.0
2011-07-11 11:10:00,7.2,7.22,7.19,7.22,232000.0,7.2,7.22,7.19,7.22,232000.0
2011-07-11 11:15:00,7.22,7.23,7.21,7.22,223100.0,7.22,7.23,7.21,7.22,223100.0
2011-07-11 11:20:00,7.22,7.22,7.18,7.2,474200.0,7.22,7.22,7.18,7.2,474200.0
2011-07-11 11:25:00,7.19,7.2,7.17,7.18,166800.0,7.19,7.2,7.17,7.18,166800.0
2011-07-11 11:30:00,7.19,7.2,7.18,7.19,131500.0,7.19,7.2,7.18,7.19,131500.0
2011-07-11 11:35:00,7.19,7.19,7.18,7.18,100900.0,7.19,7.19,7.18,7.18,100900.0
2011-07-11 11:40:00,7.18,7.21,7.17,7.2,569800.0,7.18,7.21,7.17,7.2,569800.0
2011-07-11 11:45:00,7.21,7.24,7.19,7.22,1469900.0,7.21,7.24,7.19,7.22,1469900.0
2011-07-11 11:50:00,7.23,7.28,7.22,7.25,396600.0,7.23,7.28,7.22,7.25,396600.0
2011-07-11 11:55:00,7.26,7.26,7.23,7.23,71300.0,7.26,7.26,7.23,7.23,71300.0
2011-07-11 12:00:00,7.23,7.26,7.23,7.25,390900.0,7.23,7.26,7.23,7.25,390900.0
2011-07-11 12:05:00,7.25,7.27,7.25,7.26,767000.0,7.25,7.27,7.25,7.26,767000.0
2011-07-11 12:10:00,7.26,7.27,7.26,7.26,1287300.0,7.26,7.27,7.26,7.26,1287300.0
2011-07-11 12:15:00,7.26,7.3,7.26,7.27,1228000.0,7.26,7.3,7.26,7.27,1228000.0
2011-07-11 12:20:00,7.27,7.29,7.27,7.28,229100.0,7.27,7.29,7.27,7.28,229100.0
2011-07-11 12:25:00,7.28,7.28,7.27,7.28,40800.0,7.28,7.28,7.27,7.28,40800.0
2011-07-11 12:30:00,7.28,7.28,7.27,7.28,38500.0,7.28,7.28,7.27,7.28,38500.0
2011-07-11 12:35:00,7.27,7.28,7.27,7.27,440100.0,7.27,7.28,7.27,7.27,440100.0
2011-07-11 12:40:00,7.28,7.32,7.27,7.31,800800.0,7.28,7.32,7.27,7.31,800800.0
2011-07-11 12:45:00,7.31,7.32,7.28,7.29,1372100.0,7.31,7.32,7.28,7.29,1372100.0
2011-07-11 12:50:00,7.28,7.31,7.28,7.31,343600.0,7.28,7.31,7.28,7.31,343600.0
2011-07-11 12:55:00,7.3,7.31,7.29,7.3,349700.0,7.3,7.31,7.29,7.3,349700.0
2011-07-11 13:00:00,7.3,7.31,7.29,7.3,323300.0,7.3,7.31,7.29,7.3,323300.0
2011-07-11 13:05:00,7.3,7.3,7.28,7.29,214800.0,7.3,7.3,7.28,7.29,214800.0
2011-07-11 13:10:00,7.28,7.31,7.28,7.29,364900.0,7.28,7.31,7.28,7.29,364900.0
2011-07-11 13:15:00,7.29,7.3,7.25,7.26,198700.0,7.29,7.3,7.25,7.26,198700.0
2011-07-11 13:20:00,7.26,7.26,7.23,7.24,520500.0,7.26,7.26,7.23,7.24,520500.0
2011-07-11 13:25:00,7.24,7.27,7.23,7.26,667200.0,7.24,7.27,7.23,7.26,667200.0
2011-07-11 13:30:00,7.26,7.26,7.24,7.24,246400.0,7.26,7.26,7.24,7.24,246400.0
2011-07-11 13:35:00,7.24,7.26,7.24,7.26,205700.0,7.24,7.26,7.24,7.26,205700.0
2011-07-11 13:40:00,7.25,7.26,7.25,7.25,31400.0,7.25,7.26,7.25,7.25,31400.0
2011-07-11 13:45:00,7.25,7.26,7.25,7.25,331500.0,7.25,7.26,7.25,7.25,331500.0
2011-07-11 13:50:00,7.25,7.26,7.24,7.24,111600.0,7.25,7.26,7.24,7.24,111600.0
2011-07-11 13:55:00,7.24,7.25,7.23,7.23,28400.0,7.24,7.25,7.23,7.23,28400.0
2011-07-11 14:00:00,7.24,7.25,7.23,7.25,135900.0,7.24,7.25,7.23,7.25,135900.0
2011-07-11 14:05:00,7.25,7.29,7.24,7.29,869900.0,7.25,7.29,7.24,7.29,869900.0
2011-07-11 14:10:00,7.29,7.29,7.27,7.28,213700.0,7.29,7.29,7.27,7.28,213700.0
2011-07-11 14:15:00,7.28,7.32,7.28,7.3,780200.0,7.28,7.32,7.28,7.3,780200.0
2011-07-11 14:20:00,7.3,7.31,7.29,7.3,178000.0,7.3,7.31,7.29,7.3,178000.0
2011-07-11 14:25:00,7.31,7.31,7.29,7.31,292700.0,7.31,7.31,7.29,7.31,292700.0
2011-07-11 14:30:00,7.3,7.31,7.28,7.29,320400.0,7.3,7.31,7.28,7.29,320400.0
2011-07-11 14:35:00,7.29,7.3,7.28,7.29,298800.0,7.29,7.3,7.28,7.29,298800.0
2011-07-11 14:40:00,7.3,7.3,7.28,7.29,220900.0,7.3,7.3,7.28,7.29,220900.0
2011-07-11 14:45:00,7.29,7.3,7.27,7.28,471500.0,7.29,7.3,7.27,7.28,471500.0
2011-07-11 14:50:00,7.28,7.29,7.26,7.28,154100.0,7.28,7.29,7.26,7.28,154100.0
2011-07-11 14:55:00,7.27,7.28,7.26,7.28,132400.0,7.27,7.28,7.26,7.28,132400.0
2011-07-11 15:00:00,7.28,7.28,7.26,7.26,180300.0,7.28,7.28,7.26,7.26,180300.0
2011-07-11 15:05:00,7.27,7.3,7.25,7.28,1604800.0,7.27,7.3,7.25,7.28,1604800.0
2011-07-11 15:10:00,7.29,7.29,7.28,7.28,133100.0,7.29,7.29,7.28,7.28,133100.0
2011-07-11 15:15:00,7.29,7.29,7.27,7.27,161700.0,7.29,7.29,7.27,7.27,161700.0
2011-07-11 15:20:00,7.27,7.31,7.27,7.29,746900.0,7.27,7.31,7.27,7.29,746900.0
2011-07-11 15:25:00,7.29,7.33,7.28,7.31,604700.0,7.29,7.33,7.28,7.31,604700.0
2011-07-11 15:30:00,7.31,7.32,7.29,7.31,545700.0,7.31,7.32,7.29,7.31,545700.0
2011-07-11 15:35:00,7.31,7.31,7.28,7.3,304600.0,7.31,7.31,7.28,7.3,304600.0
2011-07-11 15:40:00,7.29,7.3,7.28,7.29,299300.0,7.29,7.3,7.28,7.29,299300.0
2011-07-11 15:45:00,7.29,7.29,7.27,7.29,643500.0,7.29,7.29,7.27,7.29,643500.0
2011-07-11 15:50:00,7.28,7.29,7.25,7.26,666500.0,7.28,7.29,7.25,7.26,666500.0
2011-07-11 15:55:00,7.26,7.27,7.25,7.27,631700.0,7.26,7.27,7.25,7.27,631700.0
2011-07-12 09:30:00,7.23,7.33,7.2,7.31,445100.0,7.23,7.33,7.2,7.31,445100.0
2011-07-12 09:35:00,7.32,7.33,7.28,7.32,161300.0,7.32,7.33,7.28,7.32,161300.0
2011-07-12 09:40:00,7.33,7.35,7.31,7.33,333100.0,7.33,7.35,7.31,7.33,333100.0
2011-07-12 09:45:00,7.34,7.35,7.32,7.33,1032700.0,7.34,7.35,7.32,7.33,1032700.0
2011-07-12 09:50:00,7.33,7.36,7.33,7.35,1199300.0,7.33,7.36,7.33,7.35,1199300.0
2011-07-12 09:55:00,7.34,7.36,7.34,7.36,370400.0,7.34,7.36,7.34,7.36,370400.0
2011-07-12 10:00:00,7.36,7.36,7.33,7.35,339300.0,7.36,7.36,7.33,7.35,339300.0
2011-07-12 10:05:00,7.36,7.39,7.33,7.33,992300.0,7.36,7.39,7.33,7.33,992300.0
2011-07-12 10:10:00,7.35,7.35,7.32,7.33,375600.0,7.35,7.35,7.32,7.33,375600.0
2011-07-12 10:15:00,7.33,7.34,7.31,7.32,273800.0,7.33,7.34,7.31,7.32,273800.0
2011-07-12 10:20:00,7.32,7.36,7.32,7.35,592400.0,7.32,7.36,7.32,7.35,592400.0
2011-07-12 10:25:00,7.34,7.35,7.33,7.35,116700.0,7.34,7.35,7.33,7.35,116700.0
2011-07-12 10:30:00,7.35,7.39,7.35,7.39,997100.0,7.35,7.39,7.35,7.39,997100.0
2011-07-12 10:35:00,7.39,7.41,7.37,7.39,926200.0,7.39,7.41,7.37,7.39,926200.0
2011-07-12 10:40:00,7.39,7.4,7.36,7.39,581700.0,7.39,7.4,7.36,7.39,581700.0
2011-07-12 10:45:00,7.39,7.42,7.39,7.4,655800.0,7.39,7.42,7.39,7.4,655800.0
2011-07-12 10:50:00,7.4,7.41,7.38,7.41,534200.0,7.4,7.41,7.38,7.41,534200.0
2011-07-12 10:55:00,7.41,7.41,7.36,7.37,133500.0,7.41,7.41,7.36,7.37,133500.0
2011-07-12 11:00:00,7.37,7.39,7.36,7.39,201500.0,7.37,7.39,7.36,7.39,201500.0
2011-07-12 11:05:00,7.38,7.41,7.37,7.38,211400.0,7.38,7.41,7.37,7.38,211400.0
2011-07-12 11:10:00,7.38,7.38,7.33,7.33,618200.0,7.38,7.38,7.33,7.33,618200.0
2011-07-12 11:15:00,7.33,7.35,7.32,7.34,257200.0,7.33,7.35,7.32,7.34,257200.0
2011-07-12 11:20:00,7.34,7.34,7.32,7.33,176900.0,7.34,7.34,7.32,7.33,176900.0
2011-07-12 11:25:00,7.33,7.34,7.33,7.33,127300.0,7.33,7.34,7.33,7.33,127300.0
2011-07-12 11:30:00,7.33,7.33,7.32,7.32,50600.0,7.33,7.33,7.32,7.32,50600.0
2011-07-12 11:35:00,7.32,7.32,7.3,7.3,78800.0,7.32,7.32,7.3,7.3,78800.0
2011-07-12 11:40:00,7.3,7.33,7.3,7.31,209400.0,7.3,7.33,7.3,7.31,209400.0
2011-07-12 11:45:00,7.32,7.32,7.3,7.31,503600.0,7.32,7.32,7.3,7.31,503600.0
2011-07-12 11:50:00,7.31,7.32,7.3,7.32,236800.0,7.31,7.32,7.3,7.32,236800.0
2011-07-12 11:55:00,7.32,7.33,7.31,7.32,320600.0,7.32,7.33,7.31,7.32,320600.0
2011-07-12 12:00:00,7.33,7.33,7.31,7.32,90400.0,7.33,7.33,7.31,7.32,90400.0
2011-07-12 12:05:00,7.32,7.35,7.32,7.34,232100.0,7.32,7.35,7.32,7.34,232100.0
2011-07-12 12:10:00,7.33,7.34,7.33,7.33,153300.0,7.33,7.34,7.33,7.33,153300.0
2011-07-12 12:15:00,7.33,7.33,7.31,7.31,54800.0,7.33,7.33,7.31,7.31,54800.0
2011-07-12 12:20:00,7.32,7.32,7.3,7.3,563900.0,7.32,7.32,7.3,7.3,563900.0
2011-07-12 12:25:00,7.31,7.31,7.27,7.27,165100.0,7.31,7.31,7.27,7.27,165100.0
2011-07-12 12:30:00,7.27,7.28,7.25,7.28,226600.0,7.27,7.28,7.25,7.28,226600.0
2011-07-12 12:35:00,7.28,7.28,7.26,7.27,53900.0,7.28,7.28,7.26,7.27,53900.0
2011-07-12 12:40:00,7.27,7.27,7.25,7.25,56300.0,7.27,7.27,7.25,7.25,56300.0
2011-07-12 12:45:00,7.25,7.26,7.24,7.24,31400.0,7.25,7.26,7.24,7.24,31400.0
2011-07-12 12:50:00,7.25,7.25,7.24,7.24,27700.0,7.25,7.25,7.24,7.24,27700.0
2011-07-12 12:55:00,7.24,7.27,7.24,7.26,192800.0,7.24,7.27,7.24,7.26,192800.0
2011-07-12 13:00:00,7.27,7.27,7.26,7.27,15700.0,7.27,7.27,7.26,7.27,15700.0
2011-07-12 13:05:00,7.27,7.28,7.26,7.27,52500.0,7.27,7.28,7.26,7.27,52500.0
2011-07-12 13:10:00,7.27,7.28,7.26,7.26,100700.0,7.27,7.28,7.26,7.26,100700.0
2011-07-12 13:15:00,7.26,7.27,7.24,7.24,77100.0,7.26,7.27,7.24,7.24,77100.0
2011-07-12 13:20:00,7.24,7.25,7.22,7.23,102500.0,7.24,7.25,7.22,7.23,102500.0
2011-07-12 13:25:00,7.22,7.22,7.2,7.2,93600.0,7.22,7.22,7.2,7.2,93600.0
2011-07-12 13:30:00,7.2,7.21,7.2,7.2,71200.0,7.2,7.21,7.2,7.2,71200.0
2011-07-12 13:35:00,7.21,7.22,7.2,7.22,90400.0,7.21,7.22,7.2,7.22,90400.0
2011-07-12 13:40:00,7.22,7.22,7.21,7.22,32100.0,7.22,7.22,7.21,7.22,32100.0
2011-07-12 13:45:00,7.22,7.24,7.21,7.24,99400.0,7.22,7.24,7.21,7.24,99400.0
2011-07-12 13:50:00,7.23,7.24,7.23,7.24,14400.0,7.23,7.24,7.23,7.24,14400.0
2011-07-12 13:55:00,7.23,7.24,7.22,7.22,182500.0,7.23,7.24,7.22,7.22,182500.0
2011-07-12 14:00:00,7.23,7.27,7.22,7.25,520700.0,7.23,7.27,7.22,7.25,520700.0
2011-07-12 14:05:00,7.25,7.28,7.24,7.28,163600.0,7.25,7.28,7.24,7.28,163600.0
2011-07-12 14:10:00,7.27,7.34,7.27,7.33,1283600.0,7.27,7.34,7.27,7.33,1283600.0
2011-07-12 14:15:00,7.33,7.36,7.32,7.35,722000.0,7.33,7.36,7.32,7.35,722000.0
2011-07-12 14:20:00,7.34,7.37,7.33,7.36,758600.0,7.34,7.37,7.33,7.36,758600.0
2011-07-12 14:25:00,7.35,7.36,7.32,7.33,267600.0,7.35,7.36,7.32,7.33,267600.0
2011-07-12 14:30:00,7.33,7.33,7.29,7.3,141000.0,7.33,7.33,7.29,7.3,141000.0
2011-07-12 14:35:00,7.31,7.31,7.28,7.29,225300.0,7.31,7.31,7.28,7.29,225300.0
2011-07-12 14:40:00,7.29,7.3,7.28,7.28,273000.0,7.29,7.3,7.28,7.28,273000.0
2011-07-12 14:45:00,7.29,7.3,7.28,7.3,132800.0,7.29,7.3,7.28,7.3,132800.0
2011-07-12 14:50:00,7.29,7.3,7.27,7.28,198100.0,7.29,7.3,7.27,7.28,198100.0
2011-07-12 14:55:00,7.28,7.28,7.26,7.26,45400.0,7.28,7.28,7.26,7.26,45400.0
2011-07-12 15:00:00,7.26,7.27,7.25,7.26,78500.0,7.26,7.27,7.25,7.26,78500.0
2011-07-12 15:05:00,7.26,7.27,7.25,7.27,146700.0,7.26,7.27,7.25,7.27,146700.0
2011-07-12 15:10:00,7.27,7.28,7.24,7.24,178800.0,7.27,7.28,7.24,7.24,178800.0
2011-07-12 15:15:00,7.24,7.27,7.24,7.27,110800.0,7.24,7.27,7.24,7.27,110800.0
2011-07-12 15:20:00,7.27,7.27,7.25,7.26,72200.0,7.27,7.27,7.25,7.26,72200.0
2011-07-12 15:25:00,7.25,7.27,7.24,7.27,147900.0,7.25,7.27,7.24,7.27,147900.0
2011-07-12 15:30:00,7.27,7.28,7.26,7.28,223300.0,7.27,7.28,7.26,7.28,223300.0
2011-07-12 15:35:00,7.28,7.28,7.27,7.27,273200.0,7.28,7.28,7.27,7.27,273200.0
2011-07-12 15:40:00,7.27,7.28,7.27,7.27,320100.0,7.27,7.28,7.27,7.27,320100.0
2011-07-12 15:45:00,7.28,7.28,7.27,7.27,524700.0,7.28,7.28,7.27,7.27,524700.0
2011-07-12 15:50:00,7.27,7.28,7.27,7.27,313800.0,7.27,7.28,7.27,7.27,313800.0
2011-07-12 15:55:00,7.28,7.28,7.27,7.27,550700.0,7.28,7.28,7.27,7.27,550700.0
2011-07-13 09:30:00,7.31,7.33,7.3,7.33,201400.0,7.31,7.33,7.3,7.33,201400.0
2011-07-13 09:35:00,7.32,7.33,7.28,7.31,194000.0,7.32,7.33,7.28,7.31,194000.0
2011-07-13 09:40:00,7.32,7.33,7.29,7.29,215000.0,7.32,7.33,7.29,7.29,215000.0
2011-07-13 09:45:00,7.29,7.3,7.28,7.29,98100.0,7.29,7.3,7.28,7.29,98100.0
2011-07-13 09:50:00,7.29,7.31,7.26,7.27,555300.0,7.29,7.31,7.26,7.27,555300.0
2011-07-13 09:55:00,7.27,7.29,7.27,7.27,105500.0,7.27,7.29,7.27,7.27,105500.0
2011-07-13 10:00:00,7.28,7.32,7.27,7.31,506400.0,7.28,7.32,7.27,7.31,506400.0
2011-07-13 10:05:00,7.31,7.35,7.29,7.31,517200.0,7.31,7.35,7.29,7.31,517200.0
2011-07-13 10:10:00,7.31,7.33,7.3,7.33,191700.0,7.31,7.33,7.3,7.33,191700.0
2011-07-13 10:15:00,7.33,7.35,7.32,7.35,648200.0,7.33,7.35,7.32,7.35,648200.0
2011-07-13 10:20:00,7.35,7.39,7.34,7.36,332100.0,7.35,7.39,7.34,7.36,332100.0
2011-07-13 10:25:00,7.36,7.37,7.36,7.36,75800.0,7.36,7.37,7.36,7.36,75800.0
2011-07-13 10:30:00,7.37,7.37,7.36,7.37,39900.0,7.37,7.37,7.36,7.37,39900.0
2011-07-13 10:35:00,7.36,7.39,7.35,7.36,256200.0,7.36,7.39,7.35,7.36,256200.0
2011-07-13 10:40:00,7.36,7.37,7.34,7.34,530000.0,7.36,7.37,7.34,7.34,530000.0
2011-07-13 10:45:00,7.34,7.35,7.31,7.32,566100.0,7.34,7.35,7.31,7.32,566100.0
2011-07-13 10:50:00,7.32,7.33,7.29,7.29,229200.0,7.32,7.33,7.29,7.29,229200.0
2011-07-13 10:55:00,7.29,7.31,7.27,7.28,524700.0,7.29,7.31,7.27,7.28,524700.0
2011-07-13 11:00:00,7.28,7.29,7.27,7.29,186800.0,7.28,7.29,7.27,7.29,186800.0
2011-07-13 11:05:00,7.29,7.29,7.26,7.27,376300.0,7.29,7.29,7.26,7.27,376300.0
2011-07-13 11:10:00,7.26,7.29,7.25,7.29,647700.0,7.26,7.29,7.25,7.29,647700.0
2011-07-13 11:15:00,7.28,7.3,7.28,7.29,215100.0,7.28,7.3,7.28,7.29,215100.0
2011-07-13 11:20:00,7.29,7.3,7.29,7.3,22800.0,7.29,7.3,7.29,7.3,22800.0
2011-07-13 11:25:00,7.29,7.3,7.28,7.29,192600.0,7.29,7.3,7.28,7.29,192600.0
2011-07-13 11:30:00,7.29,7.29,7.26,7.26,95400.0,7.29,7.29,7.26,7.26,95400.0
2011-07-13 11:35:00,7.27,7.27,7.26,7.26,64200.0,7.27,7.27,7.26,7.26,64200.0
2011-07-13 11:40:00,7.27,7.27,7.25,7.26,178900.0,7.27,7.27,7.25,7.26,178900.0
2011-07-13 11:45:00,7.25,7.27,7.25,7.25,87000.0,7.25,7.27,7.25,7.25,87000.0
2011-07-13 11:50:00,7.25,7.26,7.24,7.24,132400.0,7.25,7.26,7.24,7.24,132400.0
2011-07-13 11:55:00,7.24,7.25,7.24,7.25,52900.0,7.24,7.25,7.24,7.25,52900.0
2011-07-13 12:00:00,7.25,7.27,7.24,7.27,270500.0,7.25,7.27,7.24,7.27,270500.0
2011-07-13 12:05:00,7.27,7.28,7.26,7.28,44000.0,7.27,7.28,7.26,7.28,44000.0
2011-07-13 12:10:00,7.28,7.32,7.27,7.32,165400.0,7.28,7.32,7.27,7.32,165400.0
2011-07-13 12:15:00,7.32,7.33,7.31,7.33,95200.0,7.32,7.33,7.31,7.33,95200.0
2011-07-13 12:20:00,7.33,7.34,7.32,7.34,91600.0,7.33,7.34,7.32,7.34,91600.0
2011-07-13 12:25:00,7.33,7.34,7.33,7.34,85900.0,7.33,7.34,7.33,7.34,85900.0
2011-07-13 12:30:00,7.34,7.34,7.33,7.33,17300.0,7.34,7.34,7.33,7.33,17300.0
2011-07-13 12:35:00,7.33,7.34,7.32,7.32,66300.0,7.33,7.34,7.32,7.32,66300.0
2011-07-13 12:40:00,7.33,7.33,7.32,7.32,25600.0,7.33,7.33,7.32,7.32,25600.0
2011-07-13 12:45:00,7.32,7.33,7.31,7.33,82700.0,7.32,7.33,7.31,7.33,82700.0
2011-07-13 12:50:00,7.33,7.33,7.31,7.32,224800.0,7.33,7.33,7.31,7.32,224800.0
2011-07-13 12:55:00,7.31,7.33,7.29,7.31,626200.0,7.31,7.33,7.29,7.31,626200.0
2011-07-13 13:00:00,7.3,7.32,7.3,7.31,148200.0,7.3,7.32,7.3,7.31,148200.0
2011-07-13 13:05:00,7.31,7.32,7.3,7.31,36800.0,7.31,7.32,7.3,7.31,36800.0
2011-07-13 13:10:00,7.31,7.32,7.31,7.31,41900.0,7.31,7.32,7.31,7.31,41900.0
2011-07-13 13:15:00,7.31,7.31,7.3,7.3,34200.0,7.31,7.31,7.3,7.3,34200.0
2011-07-13 13:20:00,7.3,7.31,7.3,7.31,39500.0,7.3,7.31,7.3,7.31,39500.0
2011-07-13 13:25:00,7.31,7.31,7.3,7.31,31600.0,7.31,7.31,7.3,7.31,31600.0
2011-07-13 13:30:00,7.31,7.33,7.3,7.32,325000.0,7.31,7.33,7.3,7.32,325000.0
2011-07-13 13:35:00,7.33,7.34,7.32,7.33,59800.0,7.33,7.34,7.32,7.33,59800.0
2011-07-13 13:40:00,7.33,7.34,7.33,7.33,20000.0,7.33,7.34,7.33,7.33,20000.0
2011-07-13 13:45:00,7.33,7.34,7.33,7.33,17000.0,7.33,7.34,7.33,7.33,17000.0
2011-07-13 13:50:00,7.33,7.34,7.32,7.32,110700.0,7.33,7.34,7.32,7.32,110700.0
2011-07-13 13:55:00,7.33,7.33,7.32,7.32,23900.0,7.33,7.33,7.32,7.32,23900.0
2011-07-13 14:00:00,7.33,7.34,7.32,7.33,122900.0,7.33,7.34,7.32,7.33,122900.0
2011-07-13 14:05:00,7.33,7.35,7.33,7.35,72300.0,7.33,7.35,7.33,7.35,72300.0
2011-07-13 14:10:00,7.34,7.35,7.34,7.35,42400.0,7.34,7.35,7.34,7.35,42400.0
2011-07-13 14:15:00,7.35,7.35,7.34,7.35,32000.0,7.35,7.35,7.34,7.35,32000.0
2011-07-13 14:20:00,7.35,7.35,7.32,7.32,148600.0,7.35,7.35,7.32,7.32,148600.0
2011-07-13 14:25:00,7.32,7.33,7.32,7.32,117900.0,7.32,7.33,7.32,7.32,117900.0
2011-07-13 14:30:00,7.33,7.33,7.32,7.33,25600.0,7.33,7.33,7.32,7.33,25600.0
2011-07-13 14:35:00,7.33,7.33,7.32,7.32,70400.0,7.33,7.33,7.32,7.32,70400.0
2011-07-13 14:40:00,7.32,7.33,7.3,7.3,183300.0,7.32,7.33,7.3,7.3,183300.0
2011-07-13 14:45:00,7.3,7.31,7.3,7.3,39600.0,7.3,7.31,7.3,7.3,39600.0
2011-07-13 14:50:00,7.3,7.31,7.3,7.31,56900.0,7.3,7.31,7.3,7.31,56900.0
2011-07-13 14:55:00,7.3,7.31,7.3,7.3,148300.0,7.3,7.31,7.3,7.3,148300.0
2011-07-13 15:00:00,7.31,7.31,7.3,7.3,76800.0,7.31,7.31,7.3,7.3,76800.0
2011-07-13 15:05:00,7.31,7.31,7.3,7.3,27400.0,7.31,7.31,7.3,7.3,27400.0
2011-07-13 15:10:00,7.3,7.31,7.28,7.28,134700.0,7.3,7.31,7.28,7.28,134700.0
2011-07-13 15:15:00,7.29,7.29,7.28,7.28,39300.0,7.29,7.29,7.28,7.28,39300.0
2011-07-13 15:20:00,7.29,7.29,7.27,7.28,137800.0,7.29,7.29,7.27,7.28,137800.0
2011-07-13 15:25:00,7.27,7.28,7.26,7.26,136900.0,7.27,7.28,7.26,7.26,136900.0
2011-07-13 15:30:00,7.26,7.27,7.23,7.23,558000.0,7.26,7.27,7.23,7.23,558000.0
2011-07-13 15:35:00,7.23,7.24,7.23,7.23,83800.0,7.23,7.24,7.23,7.23,83800.0
2011-07-13 15:40:00,7.23,7.24,7.17,7.18,1020400.0,7.23,7.24,7.17,7.18,1020400.0
2011-07-13 15:45:00,7.18,7.19,7.16,7.19,713000.0,7.18,7.19,7.16,7.19,713000.0
2011-07-13 15:50:00,7.18,7.21,7.18,7.19,648700.0,7.18,7.21,7.18,7.19,648700.0
2011-07-13 15:55:00,7.19,7.2,7.17,7.17,1395900.0,7.19,7.2,7.17,7.17,1395900.0
2011-07-14 09:30:00,7.2,7.21,7.17,7.2,133100.0,7.2,7.21,7.17,7.2,133100.0
2011-07-14 09:35:00,7.2,7.2,7.19,7.2,62700.0,7.2,7.2,7.19,7.2,62700.0
2011-07-14 09:40:00,7.2,7.2,7.17,7.19,214300.0,7.2,7.2,7.17,7.19,214300.0
2011-07-14 09:45:00,7.18,7.2,7.17,7.2,207000.0,7.18,7.2,7.17,7.2,207000.0
2011-07-14 09:50:00,7.2,7.2,7.19,7.2,121200.0,7.2,7.2,7.19,7.2,121200.0
2011-07-14 09:55:00,7.2,7.2,7.19,7.2,37900.0,7.2,7.2,7.19,7.2,37900.0
2011-07-14 10:00:00,7.2,7.23,7.2,7.23,160200.0,7.2,7.23,7.2,7.23,160200.0
2011-07-14 10:05:00,7.23,7.23,7.22,7.23,155700.0,7.23,7.23,7.22,7.23,155700.0
2011-07-14 10:10:00,7.23,7.23,7.18,7.2,432100.0,7.23,7.23,7.18,7.2,432100.0
2011-07-14 10:15:00,7.21,7.21,7.18,7.19,163600.0,7.21,7.21,7.18,7.19,163600.0
2011-07-14 10:20:00,7.2,7.21,7.19,7.2,238200.0,7.2,7.21,7.19,7.2,238200.0
2011-07-14 10:25:00,7.2,7.2,7.19,7.19,38600.0,7.2,7.2,7.19,7.19,38600.0
2011-07-14 10:30:00,7.2,7.2,7.17,7.18,167100.0,7.2,7.2,7.17,7.18,167100.0
2011-07-14 10:35:00,7.18,7.19,7.18,7.18,60600.0,7.18,7.19,7.18,7.18,60600.0
2011-07-14 10:40:00,7.19,7.19,7.18,7.18,68200.0,7.19,7.19,7.18,7.18,68200.0
2011-07-14 10:45:00,7.18,7.18,7.17,7.18,27800.0,7.18,7.18,7.17,7.18,27800.0
2011-07-14 10:50:00,7.18,7.19,7.17,7.18,62800.0,7.18,7.19,7.17,7.18,62800.0
2011-07-14 10:55:00,7.17,7.19,7.17,7.19,107800.0,7.17,7.19,7.17,7.19,107800.0
2011-07-14 11:00:00,7.18,7.2,7.18,7.19,50800.0,7.18,7.2,7.18,7.19,50800.0
2011-07-14 11:05:00,7.19,7.19,7.17,7.19,255300.0,7.19,7.19,7.17,7.19,255300.0
2011-07-14 11:10:00,7.19,7.19,7.17,7.17,74500.0,7.19,7.19,7.17,7.17,74500.0
2011-07-14 11:15:00,7.17,7.21,7.16,7.2,194300.0,7.17,7.21,7.16,7.2,194300.0
2011-07-14 11:20:00,7.2,7.21,7.19,7.2,246900.0,7.2,7.21,7.19,7.2,246900.0
2011-07-14 11:25:00,7.19,7.2,7.19,7.2,21900.0,7.19,7.2,7.19,7.2,21900.0
2011-07-14 11:30:00,7.2,7.2,7.18,7.18,41900.0,7.2,7.2,7.18,7.18,41900.0
2011-07-14 11:35:00,7.18,7.19,7.17,7.18,65000.0,7.18,7.19,7.17,7.18,65000.0
2011-07-14 11:40:00,7.18,7.18,7.15,7.18,247000.0,7.18,7.18,7.15,7.18,247000.0
2011-07-14 11:45:00,7.18,7.19,7.17,7.19,63400.0,7.18,7.19,7.17,7.19,63400.0
2011-07-14 11:50:00,7.19,7.19,7.18,7.19,33200.0,7.19,7.19,7.18,7.19,33200.0
2011-07-14 11:55:00,7.19,7.2,7.18,7.19,139800.0,7.19,7.2,7.18,7.19,139800.0
2011-07-14 12:00:00,7.18,7.19,7.16,7.17,58300.0,7.18,7.19,7.16,7.17,58300.0
2011-07-14 12:05:00,7.16,7.17,7.16,7.16,11800.0,7.16,7.17,7.16,7.16,11800.0
2011-07-14 12:10:00,7.16,7.17,7.15,7.16,62600.0,7.16,7.17,7.15,7.16,62600.0
2011-07-14 12:15:00,7.16,7.16,7.14,7.15,90400.0,7.16,7.16,7.14,7.15,90400.0
2011-07-14 12:20:00,7.14,7.15,7.12,7.12,165500.0,7.14,7.15,7.12,7.12,165500.0
2011-07-14 12:25:00,7.12,7.13,7.12,7.13,21400.0,7.12,7.13,7.12,7.13,21400.0
2011-07-14 12:30:00,7.13,7.15,7.13,7.15,72900.0,7.13,7.15,7.13,7.15,72900.0
2011-07-14 12:35:00,7.15,7.15,7.14,7.15,45500.0,7.15,7.15,7.14,7.15,45500.0
2011-07-14 12:40:00,7.14,7.15,7.14,7.15,20300.0,7.14,7.15,7.14,7.15,20300.0
2011-07-14 12:45:00,7.15,7.15,7.14,7.14,24400.0,7.15,7.15,7.14,7.14,24400.0
2011-07-14 12:50:00,7.14,7.15,7.13,7.13,46900.0,7.14,7.15,7.13,7.13,46900.0
2011-07-14 12:55:00,7.14,7.14,7.13,7.14,30400.0,7.14,7.14,7.13,7.14,30400.0
2011-07-14 13:00:00,7.14,7.14,7.13,7.14,23100.0,7.14,7.14,7.13,7.14,23100.0
2011-07-14 13:05:00,7.14,7.14,7.13,7.13,19800.0,7.14,7.14,7.13,7.13,19800.0
2011-07-14 13:10:00,7.14,7.14,7.13,7.13,37900.0,7.14,7.14,7.13,7.13,37900.0
2011-07-14 13:15:00,7.13,7.14,7.11,7.12,126400.0,7.13,7.14,7.11,7.12,126400.0
2011-07-14 13:20:00,7.12,7.12,7.11,7.12,22600.0,7.12,7.12,7.11,7.12,22600.0
2011-07-14 13:25:00,7.11,7.14,7.11,7.14,149100.0,7.11,7.14,7.11,7.14,149100.0
2011-07-14 13:30:00,7.14,7.16,7.14,7.14,303100.0,7.14,7.16,7.14,7.14,303100.0
2011-07-14 13:35:00,7.14,7.15,7.12,7.12,92600.0,7.14,7.15,7.12,7.12,92600.0
2011-07-14 13:40:00,7.12,7.14,7.12,7.14,71300.0,7.12,7.14,7.12,7.14,71300.0
2011-07-14 13:45:00,7.13,7.14,7.12,7.12,52400.0,7.13,7.14,7.12,7.12,52400.0
2011-07-14 13:50:00,7.13,7.13,7.12,7.12,16500.0,7.13,7.13,7.12,7.12,16500.0
2011-07-14 13:55:00,7.13,7.13,7.12,7.13,57800.0,7.13,7.13,7.12,7.13,57800.0
2011-07-14 14:00:00,7.13,7.15,7.13,7.15,173700.0,7.13,7.15,7.13,7.15,173700.0
2011-07-14 14:05:00,7.15,7.15,7.14,7.15,67000.0,7.15,7.15,7.14,7.15,67000.0
2011-07-14 14:10:00,7.15,7.17,7.14,7.16,349200.0,7.15,7.17,7.14,7.16,349200.0
2011-07-14 14:15:00,7.16,7.16,7.15,7.16,18900.0,7.16,7.16,7.15,7.16,18900.0
2011-07-14 14:20:00,7.15,7.16,7.14,7.15,64600.0,7.15,7.16,7.14,7.15,64600.0
2011-07-14 14:25:00,7.15,7.15,7.13,7.14,56900.0,7.15,7.15,7.13,7.14,56900.0
2011-07-14 14:30:00,7.14,7.14,7.13,7.13,21000.0,7.14,7.14,7.13,7.13,21000.0
2011-07-14 14:35:00,7.14,7.14,7.13,7.13,22900.0,7.14,7.14,7.13,7.13,22900.0
2011-07-14 14:40:00,7.13,7.14,7.13,7.14,71000.0,7.13,7.14,7.13,7.14,71000.0
2011-07-14 14:45:00,7.14,7.14,7.13,7.13,32400.0,7.14,7.14,7.13,7.13,32400.0
2011-07-14 14:50:00,7.13,7.14,7.12,7.13,84400.0,7.13,7.14,7.12,7.13,84400.0
2011-07-14 14:55:00,7.13,7.13,7.12,7.13,19600.0,7.13,7.13,7.12,7.13,19600.0
2011-07-14 15:00:00,7.12,7.13,7.11,7.11,225400.0,7.12,7.13,7.11,7.11,225400.0
2011-07-14 15:05:00,7.12,7.12,7.1,7.1,87500.0,7.12,7.12,7.1,7.1,87500.0
2011-07-14 15:10:00,7.11,7.12,7.1,7.12,79100.0,7.11,7.12,7.1,7.12,79100.0
2011-07-14 15:15:00,7.12,7.12,7.1,7.1,82400.0,7.12,7.12,7.1,7.1,82400.0
2011-07-14 15:20:00,7.11,7.12,7.1,7.11,171200.0,7.11,7.12,7.1,7.11,171200.0
2011-07-14 15:25:00,7.12,7.12,7.11,7.12,37800.0,7.12,7.12,7.11,7.12,37800.0
2011-07-14 15:30:00,7.12,7.12,7.1,7.11,248600.0,7.12,7.12,7.1,7.11,248600.0
2011-07-14 15:35:00,7.11,7.11,7.1,7.11,65100.0,7.11,7.11,7.1,7.11,65100.0
2011-07-14 15:40:00,7.11,7.11,7.1,7.11,251600.0,7.11,7.11,7.1,7.11,251600.0
2011-07-14 15:45:00,7.11,7.11,7.08,7.08,441000.0,7.11,7.11,7.08,7.08,441000.0
2011-07-14 15:50:00,7.09,7.09,7.06,7.07,686800.0,7.09,7.09,7.06,7.07,686800.0
2011-07-14 15:55:00,7.07,7.08,7.06,7.07,979400.0,7.07,7.08,7.06,7.07,979400.0
2011-07-15 09:30:00,7.12,7.12,7.08,7.12,902700.0,7.12,7.12,7.08,7.12,902700.0
2011-07-15 09:35:00,7.11,7.14,7.09,7.1,206100.0,7.11,7.14,7.09,7.1,206100.0
2011-07-15 09:40:00,7.1,7.11,7.08,7.1,171100.0,7.1,7.11,7.08,7.1,171100.0
2011-07-15 09:45:00,7.09,7.12,7.08,7.11,193100.0,7.09,7.12,7.08,7.11,193100.0
2011-07-15 09:50:00,7.12,7.12,7.09,7.1,234300.0,7.12,7.12,7.09,7.1,234300.0
2011-07-15 09:55:00,7.09,7.1,7.06,7.09,166300.0,7.09,7.1,7.06,7.09,166300.0
2011-07-15 10:00:00,7.09,7.12,7.08,7.08,119300.0,7.09,7.12,7.08,7.08,119300.0
2011-07-15 10:05:00,7.09,7.1,7.08,7.08,51900.0,7.09,7.1,7.08,7.08,51900.0
2011-07-15 10:10:00,7.08,7.09,7.07,7.08,171100.0,7.08,7.09,7.07,7.08,171100.0
2011-07-15 10:15:00,7.08,7.08,7.06,7.06,48800.0,7.08,7.08,7.06,7.06,48800.0
2011-07-15 10:20:00,7.06,7.06,7.05,7.05,126800.0,7.06,7.06,7.05,7.05,126800.0
2011-07-15 10:25:00,7.05,7.06,7.04,7.04,146100.0,7.05,7.06,7.04,7.04,146100.0
2011-07-15 10:30:00,7.04,7.05,7.03,7.05,482600.0,7.04,7.05,7.03,7.05,482600.0
2011-07-15 10:35:00,7.05,7.06,7.03,7.04,309300.0,7.05,7.06,7.03,7.04,309300.0
2011-07-15 10:40:00,7.04,7.05,7.03,7.05,241200.0,7.04,7.05,7.03,7.05,241200.0
2011-07-15 10:45:00,7.05,7.05,7.04,7.04,99700.0,7.05,7.05,7.04,7.04,99700.0
2011-07-15 10:50:00,7.04,7.05,7.04,7.05,94100.0,7.04,7.05,7.04,7.05,94100.0
2011-07-15 10:55:00,7.04,7.05,7.04,7.04,77500.0,7.04,7.05,7.04,7.04,77500.0
2011-07-15 11:00:00,7.05,7.05,7.04,7.04,20900.0,7.05,7.05,7.04,7.04,20900.0
2011-07-15 11:05:00,7.04,7.05,7.04,7.04,22200.0,7.04,7.05,7.04,7.04,22200.0
2011-07-15 11:10:00,7.04,7.06,7.03,7.04,540100.0,7.04,7.06,7.03,7.04,540100.0
2011-07-15 11:15:00,7.04,7.05,7.04,7.04,26300.0,7.04,7.05,7.04,7.04,26300.0
2011-07-15 11:20:00,7.04,7.05,7.04,7.05,22900.0,7.04,7.05,7.04,7.05,22900.0
2011-07-15 11:25:00,7.04,7.05,7.04,7.05,25500.0,7.04,7.05,7.04,7.05,25500.0
2011-07-15 11:30:00,7.04,7.05,7.04,7.05,15000.0,7.04,7.05,7.04,7.05,15000.0
2011-07-15 11:35:00,7.05,7.05,7.04,7.05,22100.0,7.05,7.05,7.04,7.05,22100.0
2011-07-15 11:40:00,7.04,7.05,7.04,7.04,45900.0,7.04,7.05,7.04,7.04,45900.0
2011-07-15 11:45:00,7.04,7.05,7.03,7.04,120300.0,7.04,7.05,7.03,7.04,120300.0
2011-07-15 11:50:00,7.05,7.06,7.04,7.04,133400.0,7.05,7.06,7.04,7.04,133400.0
2011-07-15 11:55:00,7.04,7.05,7.04,7.04,33600.0,7.04,7.05,7.04,7.04,33600.0
2011-07-15 12:00:00,7.04,7.07,7.04,7.06,314300.0,7.04,7.07,7.04,7.06,314300.0
2011-07-15 12:05:00,7.05,7.07,7.05,7.06,160600.0,7.05,7.07,7.05,7.06,160600.0
2011-07-15 12:10:00,7.05,7.06,7.05,7.05,16200.0,7.05,7.06,7.05,7.05,16200.0
2011-07-15 12:15:00,7.05,7.06,7.04,7.05,60000.0,7.05,7.06,7.04,7.05,60000.0
2011-07-15 12:20:00,7.04,7.07,7.04,7.06,378700.0,7.04,7.07,7.04,7.06,378700.0
2011-07-15 12:25:00,7.06,7.06,7.05,7.06,53500.0,7.06,7.06,7.05,7.06,53500.0
2011-07-15 12:30:00,7.06,7.06,7.04,7.04,104100.0,7.06,7.06,7.04,7.04,104100.0
2011-07-15 12:35:00,7.04,7.05,7.04,7.04,47700.0,7.04,7.05,7.04,7.04,47700.0
2011-07-15 12:40:00,7.05,7.05,7.03,7.04,61000.0,7.05,7.05,7.03,7.04,61000.0
2011-07-15 12:45:00,7.03,7.04,7.03,7.04,36400.0,7.03,7.04,7.03,7.04,36400.0
2011-07-15 12:50:00,7.04,7.04,7.03,7.03,28800.0,7.04,7.04,7.03,7.03,28800.0
2011-07-15 12:55:00,7.04,7.05,7.03,7.04,61100.0,7.04,7.05,7.03,7.04,61100.0
2011-07-15 13:00:00,7.04,7.05,7.03,7.03,61100.0,7.04,7.05,7.03,7.03,61100.0
2011-07-15 13:05:00,7.03,7.04,7.03,7.04,103600.0,7.03,7.04,7.03,7.04,103600.0
2011-07-15 13:10:00,7.03,7.04,7.03,7.04,66900.0,7.03,7.04,7.03,7.04,66900.0
2011-07-15 13:15:00,7.04,7.04,7.01,7.02,603300.0,7.04,7.04,7.01,7.02,603300.0
2011-07-15 13:20:00,7.01,7.04,7.01,7.04,212400.0,7.01,7.04,7.01,7.04,212400.0
2011-07-15 13:25:00,7.03,7.04,7.02,7.04,336200.0,7.03,7.04,7.02,7.04,336200.0
2011-07-15 13:30:00,7.04,7.05,7.03,7.04,168700.0,7.04,7.05,7.03,7.04,168700.0
2011-07-15 13:35:00,7.04,7.06,7.03,7.03,363000.0,7.04,7.06,7.03,7.03,363000.0
2011-07-15 13:40:00,7.04,7.05,7.02,7.03,430300.0,7.04,7.05,7.02,7.03,430300.0
2011-07-15 13:45:00,7.04,7.04,7.03,7.04,311200.0,7.04,7.04,7.03,7.04,311200.0
2011-07-15 13:50:00,7.03,7.05,7.02,7.03,266600.0,7.03,7.05,7.02,7.03,266600.0
2011-07-15 13:55:00,7.04,7.04,7.02,7.02,50200.0,7.04,7.04,7.02,7.02,50200.0
2011-07-15 14:00:00,7.02,7.03,7.02,7.02,42000.0,7.02,7.03,7.02,7.02,42000.0
2011-07-15 14:05:00,7.02,7.03,7.02,7.02,144500.0,7.02,7.03,7.02,7.02,144500.0
2011-07-15 14:10:00,7.02,7.03,7.01,7.01,227500.0,7.02,7.03,7.01,7.01,227500.0
2011-07-15 14:15:00,7.02,7.02,7.01,7.02,29200.0,7.02,7.02,7.01,7.02,29200.0
2011-07-15 14:20:00,7.01,7.02,7.01,7.02,41700.0,7.01,7.02,7.01,7.02,41700.0
2011-07-15 14:25:00,7.01,7.02,7.01,7.02,22100.0,7.01,7.02,7.01,7.02,22100.0
2011-07-15 14:30:00,7.01,7.02,7.0,7.0,203700.0,7.01,7.02,7.0,7.0,203700.0
2011-07-15 14:35:00,7.01,7.02,6.99,7.0,423400.0,7.01,7.02,6.99,7.0,423400.0
2011-07-15 14:40:00,7.0,7.01,7.0,7.0,21900.0,7.0,7.01,7.0,7.0,21900.0
2011-07-15 14:45:00,7.01,7.02,7.0,7.02,67900.0,7.01,7.02,7.0,7.02,67900.0
2011-07-15 14:50:00,7.01,7.02,7.0,7.0,92600.0,7.01,7.02,7.0,7.0,92600.0
2011-07-15 14:55:00,7.0,7.01,7.0,7.0,50100.0,7.0,7.01,7.0,7.0,50100.0
2011-07-15 15:00:00,7.0,7.01,7.0,7.01,61400.0,7.0,7.01,7.0,7.01,61400.0
2011-07-15 15:05:00,7.01,7.02,7.0,7.01,95700.0,7.01,7.02,7.0,7.01,95700.0
2011-07-15 15:10:00,7.02,7.04,7.01,7.03,157100.0,7.02,7.04,7.01,7.03,157100.0
2011-07-15 15:15:00,7.03,7.04,7.02,7.02,64800.0,7.03,7.04,7.02,7.02,64800.0
2011-07-15 15:20:00,7.03,7.05,7.02,7.04,191000.0,7.03,7.05,7.02,7.04,191000.0
2011-07-15 15:25:00,7.05,7.05,7.03,7.03,380700.0,7.05,7.05,7.03,7.03,380700.0
2011-07-15 15:30:00,7.03,7.04,7.03,7.03,161200.0,7.03,7.04,7.03,7.03,161200.0
2011-07-15 15:35:00,7.03,7.04,7.03,7.03,132800.0,7.03,7.04,7.03,7.03,132800.0
2011-07-15 15:40:00,7.03,7.04,7.01,7.01,456900.0,7.03,7.04,7.01,7.01,456900.0
2011-07-15 15:45:00,7.02,7.02,7.01,7.01,364000.0,7.02,7.02,7.01,7.01,364000.0
2011-07-15 15:50:00,7.01,7.02,7.01,7.02,123600.0,7.01,7.02,7.01,7.02,123600.0
2011-07-15 15:55:00,7.02,7.02,7.01,7.02,1134900.0,7.02,7.02,7.01,7.02,1134900.0
2011-07-18 09:30:00,6.88,6.94,6.88,6.94,410400.0,6.88,6.94,6.88,6.94,410400.0
2011-07-18 09:35:00,6.94,7.0,6.93,6.99,531200.0,6.94,7.0,6.93,6.99,531200.0
2011-07-18 09:40:00,6.99,7.06,6.98,7.03,421800.0,6.99,7.06,6.98,7.03,421800.0
2011-07-18 09:45:00,7.03,7.05,7.01,7.03,344100.0,7.03,7.05,7.01,7.03,344100.0
2011-07-18 09:50:00,7.04,7.04,7.01,7.03,236600.0,7.04,7.04,7.01,7.03,236600.0
2011-07-18 09:55:00,7.03,7.04,7.0,7.02,334400.0,7.03,7.04,7.0,7.02,334400.0
2011-07-18 10:00:00,7.02,7.03,7.02,7.03,109700.0,7.02,7.03,7.02,7.03,109700.0
2011-07-18 10:05:00,7.03,7.03,6.95,6.95,196900.0,7.03,7.03,6.95,6.95,196900.0
2011-07-18 10:10:00,6.95,6.96,6.92,6.92,298700.0,6.95,6.96,6.92,6.92,298700.0
2011-07-18 10:15:00,6.93,6.94,6.91,6.91,241300.0,6.93,6.94,6.91,6.91,241300.0
2011-07-18 10:20:00,6.91,6.92,6.91,6.91,27900.0,6.91,6.92,6.91,6.91,27900.0
2011-07-18 10:25:00,6.92,6.92,6.91,6.91,149700.0,6.92,6.92,6.91,6.91,149700.0
2011-07-18 10:30:00,6.92,6.92,6.9,6.9,576800.0,6.92,6.92,6.9,6.9,576800.0
2011-07-18 10:35:00,6.9,6.93,6.9,6.9,326800.0,6.9,6.93,6.9,6.9,326800.0
2011-07-18 10:40:00,6.91,6.91,6.9,6.91,53100.0,6.91,6.91,6.9,6.91,53100.0
2011-07-18 10:45:00,6.91,6.91,6.85,6.86,238200.0,6.91,6.91,6.85,6.86,238200.0
2011-07-18 10:50:00,6.86,6.91,6.86,6.87,778600.0,6.86,6.91,6.86,6.87,778600.0
2011-07-18 10:55:00,6.87,6.93,6.87,6.92,528200.0,6.87,6.93,6.87,6.92,528200.0
2011-07-18 11:00:00,6.92,6.94,6.91,6.92,176000.0,6.92,6.94,6.91,6.92,176000.0
2011-07-18 11:05:00,6.92,6.93,6.9,6.9,87900.0,6.92,6.93,6.9,6.9,87900.0
2011-07-18 11:10:00,6.91,6.91,6.9,6.9,65700.0,6.91,6.91,6.9,6.9,65700.0
2011-07-18 11:15:00,6.9,6.91,6.89,6.9,287900.0,6.9,6.91,6.89,6.9,287900.0
2011-07-18 11:20:00,6.91,6.91,6.89,6.9,111600.0,6.91,6.91,6.89,6.9,111600.0
2011-07-18 11:25:00,6.89,6.9,6.87,6.88,284700.0,6.89,6.9,6.87,6.88,284700.0
2011-07-18 11:30:00,6.89,6.89,6.85,6.86,201400.0,6.89,6.89,6.85,6.86,201400.0
2011-07-18 11:35:00,6.86,6.87,6.85,6.85,83500.0,6.86,6.87,6.85,6.85,83500.0
2011-07-18 11:40:00,6.86,6.87,6.85,6.86,103800.0,6.86,6.87,6.85,6.86,103800.0
2011-07-18 11:45:00,6.86,6.87,6.85,6.85,88700.0,6.86,6.87,6.85,6.85,88700.0
2011-07-18 11:50:00,6.85,6.86,6.85,6.85,27600.0,6.85,6.86,6.85,6.85,27600.0
2011-07-18 11:55:00,6.85,6.86,6.82,6.83,637900.0,6.85,6.86,6.82,6.83,637900.0
2011-07-18 12:00:00,6.83,6.84,6.82,6.82,165800.0,6.83,6.84,6.82,6.82,165800.0
2011-07-18 12:05:00,6.83,6.83,6.81,6.82,107900.0,6.83,6.83,6.81,6.82,107900.0
2011-07-18 12:10:00,6.81,6.84,6.81,6.84,133000.0,6.81,6.84,6.81,6.84,133000.0
2011-07-18 12:15:00,6.84,6.85,6.83,6.84,193100.0,6.84,6.85,6.83,6.84,193100.0
2011-07-18 12:20:00,6.84,6.84,6.83,6.84,53800.0,6.84,6.84,6.83,6.84,53800.0
2011-07-18 12:25:00,6.83,6.84,6.83,6.83,31800.0,6.83,6.84,6.83,6.83,31800.0
2011-07-18 12:30:00,6.84,6.84,6.83,6.84,74900.0,6.84,6.84,6.83,6.84,74900.0
2011-07-18 12:35:00,6.84,6.85,6.83,6.85,89100.0,6.84,6.85,6.83,6.85,89100.0
2011-07-18 12:40:00,6.84,6.85,6.83,6.83,158400.0,6.84,6.85,6.83,6.83,158400.0
2011-07-18 12:45:00,6.83,6.88,6.83,6.87,387700.0,6.83,6.88,6.83,6.87,387700.0
2011-07-18 12:50:00,6.86,6.88,6.86,6.86,184900.0,6.86,6.88,6.86,6.86,184900.0
2011-07-18 12:55:00,6.85,6.88,6.85,6.88,239500.0,6.85,6.88,6.85,6.88,239500.0
2011-07-18 13:00:00,6.88,6.88,6.86,6.87,106800.0,6.88,6.88,6.86,6.87,106800.0
2011-07-18 13:05:00,6.87,6.92,6.86,6.92,1153200.0,6.87,6.92,6.86,6.92,1153200.0
2011-07-18 13:10:00,6.92,6.92,6.91,6.92,65300.0,6.92,6.92,6.91,6.92,65300.0
2011-07-18 13:15:00,6.91,6.92,6.89,6.91,164500.0,6.91,6.92,6.89,6.91,164500.0
2011-07-18 13:20:00,6.91,6.92,6.9,6.9,176100.0,6.91,6.92,6.9,6.9,176100.0
2011-07-18 13:25:00,6.9,6.91,6.9,6.9,29100.0,6.9,6.91,6.9,6.9,29100.0
2011-07-18 13:30:00,6.91,6.92,6.9,6.92,121800.0,6.91,6.92,6.9,6.92,121800.0
2011-07-18 13:35:00,6.92,6.93,6.91,6.93,53600.0,6.92,6.93,6.91,6.93,53600.0
2011-07-18 13:40:00,6.93,6.93,6.92,6.93,27400.0,6.93,6.93,6.92,6.93,27400.0
2011-07-18 13:45:00,6.92,6.94,6.92,6.92,68200.0,6.92,6.94,6.92,6.92,68200.0
2011-07-18 13:50:00,6.92,6.94,6.92,6.94,42400.0,6.92,6.94,6.92,6.94,42400.0
2011-07-18 13:55:00,6.94,6.95,6.93,6.95,106200.0,6.94,6.95,6.93,6.95,106200.0
2011-07-18 14:00:00,6.95,6.95,6.94,6.95,45600.0,6.95,6.95,6.94,6.95,45600.0
2011-07-18 14:05:00,6.95,6.96,6.94,6.96,76000.0,6.95,6.96,6.94,6.96,76000.0
2011-07-18 14:10:00,6.95,6.96,6.94,6.95,146800.0,6.95,6.96,6.94,6.95,146800.0
2011-07-18 14:15:00,6.95,6.96,6.94,6.95,177100.0,6.95,6.96,6.94,6.95,177100.0
2011-07-18 14:20:00,6.95,6.96,6.94,6.94,182800.0,6.95,6.96,6.94,6.94,182800.0
2011-07-18 14:25:00,6.94,6.95,6.93,6.94,117400.0,6.94,6.95,6.93,6.94,117400.0
2011-07-18 14:30:00,6.93,6.94,6.91,6.92,148400.0,6.93,6.94,6.91,6.92,148400.0
2011-07-18 14:35:00,6.91,6.93,6.91,6.93,109600.0,6.91,6.93,6.91,6.93,109600.0
2011-07-18 14:40:00,6.93,6.94,6.92,6.94,175200.0,6.93,6.94,6.92,6.94,175200.0
2011-07-18 14:45:00,6.94,6.94,6.93,6.94,85700.0,6.94,6.94,6.93,6.94,85700.0
2011-07-18 14:50:00,6.94,6.95,6.93,6.94,464900.0,6.94,6.95,6.93,6.94,464900.0
2011-07-18 14:55:00,6.94,6.94,6.92,6.94,132100.0,6.94,6.94,6.92,6.94,132100.0
2011-07-18 15:00:00,6.94,6.94,6.93,6.93,28300.0,6.94,6.94,6.93,6.93,28300.0
2011-07-18 15:05:00,6.93,6.94,6.92,6.92,78700.0,6.93,6.94,6.92,6.92,78700.0
2011-07-18 15:10:00,6.92,6.93,6.92,6.92,43700.0,6.92,6.93,6.92,6.92,43700.0
2011-07-18 15:15:00,6.92,6.93,6.91,6.91,206200.0,6.92,6.93,6.91,6.91,206200.0
2011-07-18 15:20:00,6.92,6.92,6.9,6.9,131900.0,6.92,6.92,6.9,6.9,131900.0
2011-07-18 15:25:00,6.91,6.92,6.9,6.91,164900.0,6.91,6.92,6.9,6.91,164900.0
2011-07-18 15:30:00,6.92,6.93,6.91,6.92,96900.0,6.92,6.93,6.91,6.92,96900.0
2011-07-18 15:35:00,6.92,6.93,6.91,6.91,128400.0,6.92,6.93,6.91,6.91,128400.0
2011-07-18 15:40:00,6.92,6.92,6.91,6.91,86100.0,6.92,6.92,6.91,6.91,86100.0
2011-07-18 15:45:00,6.92,6.92,6.9,6.91,249700.0,6.92,6.92,6.9,6.91,249700.0
2011-07-18 15:50:00,6.9,6.91,6.9,6.91,217900.0,6.9,6.91,6.9,6.91,217900.0
2011-07-18 15:55:00,6.91,6.91,6.9,6.91,703400.0,6.91,6.91,6.9,6.91,703400.0
2011-07-19 09:30:00,6.95,6.99,6.94,6.95,171100.0,6.95,6.99,6.94,6.95,171100.0
2011-07-19 09:35:00,6.94,7.02,6.93,7.02,240900.0,6.94,7.02,6.93,7.02,240900.0
2011-07-19 09:40:00,7.02,7.05,7.01,7.04,237300.0,7.02,7.05,7.01,7.04,237300.0
2011-07-19 09:45:00,7.04,7.05,7.03,7.04,177700.0,7.04,7.05,7.03,7.04,177700.0
2011-07-19 09:50:00,7.04,7.05,7.02,7.03,292000.0,7.04,7.05,7.02,7.03,292000.0
2011-07-19 09:55:00,7.03,7.03,6.97,6.98,315300.0,7.03,7.03,6.97,6.98,315300.0
2011-07-19 10:00:00,6.99,7.0,6.98,7.0,76500.0,6.99,7.0,6.98,7.0,76500.0
2011-07-19 10:05:00,6.99,7.0,6.99,6.99,24700.0,6.99,7.0,6.99,6.99,24700.0
2011-07-19 10:10:00,7.0,7.0,6.99,7.0,33700.0,7.0,7.0,6.99,7.0,33700.0
2011-07-19 10:15:00,7.0,7.04,6.99,7.04,274700.0,7.0,7.04,6.99,7.04,274700.0
2011-07-19 10:20:00,7.04,7.05,7.03,7.05,161800.0,7.04,7.05,7.03,7.05,161800.0
2011-07-19 10:25:00,7.04,7.05,7.03,7.03,96200.0,7.04,7.05,7.03,7.03,96200.0
2011-07-19 10:30:00,7.04,7.05,7.03,7.04,312500.0,7.04,7.05,7.03,7.04,312500.0
2011-07-19 10:35:00,7.04,7.05,7.04,7.04,15000.0,7.04,7.05,7.04,7.04,15000.0
2011-07-19 10:40:00,7.04,7.05,7.04,7.04,29100.0,7.04,7.05,7.04,7.04,29100.0
2011-07-19 10:45:00,7.04,7.05,7.04,7.04,23300.0,7.04,7.05,7.04,7.04,23300.0
2011-07-19 10:50:00,7.04,7.05,7.04,7.04,27100.0,7.04,7.05,7.04,7.04,27100.0
2011-07-19 10:55:00,7.04,7.05,7.03,7.03,42600.0,7.04,7.05,7.03,7.03,42600.0
2011-07-19 11:00:00,7.03,7.04,7.03,7.03,114400.0,7.03,7.04,7.03,7.03,114400.0
2011-07-19 11:05:00,7.04,7.04,7.03,7.04,16300.0,7.04,7.04,7.03,7.04,16300.0
2011-07-19 11:10:00,7.03,7.04,7.03,7.04,19100.0,7.03,7.04,7.03,7.04,19100.0
2011-07-19 11:15:00,7.04,7.05,7.03,7.03,182800.0,7.04,7.05,7.03,7.03,182800.0
2011-07-19 11:20:00,7.04,7.04,7.01,7.02,66200.0,7.04,7.04,7.01,7.02,66200.0
2011-07-19 11:25:00,7.01,7.02,7.01,7.02,24900.0,7.01,7.02,7.01,7.02,24900.0
2011-07-19 11:30:00,7.02,7.02,7.01,7.02,29400.0,7.02,7.02,7.01,7.02,29400.0
2011-07-19 11:35:00,7.01,7.02,7.0,7.0,55100.0,7.01,7.02,7.0,7.0,55100.0
2011-07-19 11:40:00,7.0,7.01,7.0,7.0,27200.0,7.0,7.01,7.0,7.0,27200.0
2011-07-19 11:45:00,7.0,7.01,6.99,7.0,183800.0,7.0,7.01,6.99,7.0,183800.0
2011-07-19 11:50:00,7.0,7.01,7.0,7.0,17600.0,7.0,7.01,7.0,7.0,17600.0
2011-07-19 11:55:00,7.0,7.01,7.0,7.0,32900.0,7.0,7.01,7.0,7.0,32900.0
2011-07-19 12:00:00,7.0,7.02,7.0,7.02,157400.0,7.0,7.02,7.0,7.02,157400.0
2011-07-19 12:05:00,7.02,7.02,7.01,7.02,15000.0,7.02,7.02,7.01,7.02,15000.0
2011-07-19 12:10:00,7.01,7.05,7.01,7.04,399900.0,7.01,7.05,7.01,7.04,399900.0
2011-07-19 12:15:00,7.04,7.05,7.04,7.04,40700.0,7.04,7.05,7.04,7.04,40700.0
2011-07-19 12:20:00,7.04,7.05,7.04,7.04,30900.0,7.04,7.05,7.04,7.04,30900.0
2011-07-19 12:25:00,7.04,7.05,7.04,7.04,31200.0,7.04,7.05,7.04,7.04,31200.0
2011-07-19 12:30:00,7.04,7.07,7.04,7.06,220800.0,7.04,7.07,7.04,7.06,220800.0
2011-07-19 12:35:00,7.06,7.07,7.05,7.06,128500.0,7.06,7.07,7.05,7.06,128500.0
2011-07-19 12:40:00,7.06,7.07,7.05,7.05,77100.0,7.06,7.07,7.05,7.05,77100.0
2011-07-19 12:45:00,7.05,7.06,7.05,7.06,28200.0,7.05,7.06,7.05,7.06,28200.0
2011-07-19 12:50:00,7.06,7.06,7.04,7.04,60400.0,7.06,7.06,7.04,7.04,60400.0
2011-07-19 12:55:00,7.04,7.05,7.04,7.04,33200.0,7.04,7.05,7.04,7.04,33200.0
2011-07-19 13:00:00,7.04,7.04,7.04,7.04,20300.0,7.04,7.04,7.04,7.04,20300.0
2011-07-19 13:05:00,7.04,7.05,7.03,7.04,37700.0,7.04,7.05,7.03,7.04,37700.0
2011-07-19 13:10:00,7.03,7.04,7.03,7.03,30700.0,7.03,7.04,7.03,7.03,30700.0
2011-07-19 13:15:00,7.04,7.04,7.03,7.03,72700.0,7.04,7.04,7.03,7.03,72700.0
2011-07-19 13:20:00,7.03,7.04,7.03,7.04,24800.0,7.03,7.04,7.03,7.04,24800.0
2011-07-19 13:25:00,7.03,7.05,7.03,7.05,126000.0,7.03,7.05,7.03,7.05,126000.0
2011-07-19 13:30:00,7.04,7.06,7.04,7.05,86000.0,7.04,7.06,7.04,7.05,86000.0
2011-07-19 13:35:00,7.05,7.08,7.05,7.07,365800.0,7.05,7.08,7.05,7.07,365800.0
2011-07-19 13:40:00,7.08,7.08,7.07,7.08,186400.0,7.08,7.08,7.07,7.08,186400.0
2011-07-19 13:45:00,7.07,7.08,7.07,7.07,40200.0,7.07,7.08,7.07,7.07,40200.0
2011-07-19 13:50:00,7.07,7.08,7.07,7.08,23300.0,7.07,7.08,7.07,7.08,23300.0
2011-07-19 13:55:00,7.07,7.08,7.07,7.08,51300.0,7.07,7.08,7.07,7.08,51300.0
2011-07-19 14:00:00,7.07,7.08,7.06,7.06,65700.0,7.07,7.08,7.06,7.06,65700.0
2011-07-19 14:05:00,7.06,7.09,7.04,7.08,1143100.0,7.06,7.09,7.04,7.08,1143100.0
2011-07-19 14:10:00,7.08,7.09,7.07,7.08,240600.0,7.08,7.09,7.07,7.08,240600.0
2011-07-19 14:15:00,7.08,7.08,7.06,7.06,203600.0,7.08,7.08,7.06,7.06,203600.0
2011-07-19 14:20:00,7.06,7.08,7.06,7.08,99300.0,7.06,7.08,7.06,7.08,99300.0
2011-07-19 14:25:00,7.08,7.09,7.07,7.08,94800.0,7.08,7.09,7.07,7.08,94800.0
2011-07-19 14:30:00,7.08,7.1,7.08,7.08,182600.0,7.08,7.1,7.08,7.08,182600.0
2011-07-19 14:35:00,7.08,7.09,7.08,7.08,23700.0,7.08,7.09,7.08,7.08,23700.0
2011-07-19 14:40:00,7.09,7.09,7.08,7.08,25300.0,7.09,7.09,7.08,7.08,25300.0
2011-07-19 14:45:00,7.08,7.1,7.08,7.09,66700.0,7.08,7.1,7.08,7.09,66700.0
2011-07-19 14:50:00,7.1,7.1,7.09,7.1,69500.0,7.1,7.1,7.09,7.1,69500.0
2011-07-19 14:55:00,7.1,7.12,7.09,7.12,138600.0,7.1,7.12,7.09,7.12,138600.0
2011-07-19 15:00:00,7.12,7.12,7.11,7.12,28900.0,7.12,7.12,7.11,7.12,28900.0
2011-07-19 15:05:00,7.12,7.12,7.11,7.12,50600.0,7.12,7.12,7.11,7.12,50600.0
2011-07-19 15:10:00,7.12,7.12,7.11,7.12,67300.0,7.12,7.12,7.11,7.12,67300.0
2011-07-19 15:15:00,7.12,7.14,7.11,7.11,246200.0,7.12,7.14,7.11,7.11,246200.0
2011-07-19 15:20:00,7.12,7.12,7.11,7.11,54900.0,7.12,7.12,7.11,7.11,54900.0
2011-07-19 15:25:00,7.12,7.12,7.1,7.11,136400.0,7.12,7.12,7.1,7.11,136400.0
2011-07-19 15:30:00,7.11,7.12,7.1,7.12,149800.0,7.11,7.12,7.1,7.12,149800.0
2011-07-19 15:35:00,7.12,7.13,7.11,7.13,235700.0,7.12,7.13,7.11,7.13,235700.0
2011-07-19 15:40:00,7.13,7.13,7.12,7.13,113300.0,7.13,7.13,7.12,7.13,113300.0
2011-07-19 15:45:00,7.13,7.14,7.11,7.12,809600.0,7.13,7.14,7.11,7.12,809600.0
2011-07-19 15:50:00,7.12,7.12,7.11,7.12,218400.0,7.12,7.12,7.11,7.12,218400.0
2011-07-19 15:55:00,7.11,7.14,7.11,7.13,873800.0,7.11,7.14,7.11,7.13,873800.0
2011-07-20 09:30:00,7.14,7.15,7.1,7.11,173800.0,7.14,7.15,7.1,7.11,173800.0
2011-07-20 09:35:00,7.11,7.12,7.04,7.06,128900.0,7.11,7.12,7.04,7.06,128900.0
2011-07-20 09:40:00,7.06,7.08,7.06,7.06,61000.0,7.06,7.08,7.06,7.06,61000.0
2011-07-20 09:45:00,7.07,7.07,7.05,7.06,103700.0,7.07,7.07,7.05,7.06,103700.0
2011-07-20 09:50:00,7.06,7.07,7.05,7.07,162600.0,7.06,7.07,7.05,7.07,162600.0
2011-07-20 09:55:00,7.07,7.1,7.06,7.1,56800.0,7.07,7.1,7.06,7.1,56800.0
2011-07-20 10:00:00,7.1,7.1,7.06,7.06,144500.0,7.1,7.1,7.06,7.06,144500.0
2011-07-20 10:05:00,7.07,7.08,7.06,7.07,137800.0,7.07,7.08,7.06,7.07,137800.0
2011-07-20 10:10:00,7.07,7.07,7.03,7.03,250600.0,7.07,7.07,7.03,7.03,250600.0
2011-07-20 10:15:00,7.04,7.04,7.01,7.03,125500.0,7.04,7.04,7.01,7.03,125500.0
2011-07-20 10:20:00,7.03,7.05,7.03,7.04,83700.0,7.03,7.05,7.03,7.04,83700.0
2011-07-20 10:25:00,7.04,7.05,7.02,7.03,442100.0,7.04,7.05,7.02,7.03,442100.0
2011-07-20 10:30:00,7.03,7.05,7.02,7.05,184200.0,7.03,7.05,7.02,7.05,184200.0
2011-07-20 10:35:00,7.05,7.06,7.05,7.06,53100.0,7.05,7.06,7.05,7.06,53100.0
2011-07-20 10:40:00,7.05,7.06,7.04,7.04,299900.0,7.05,7.06,7.04,7.04,299900.0
2011-07-20 10:45:00,7.05,7.05,7.02,7.02,147800.0,7.05,7.05,7.02,7.02,147800.0
2011-07-20 10:50:00,7.03,7.04,7.01,7.01,187800.0,7.03,7.04,7.01,7.01,187800.0
2011-07-20 10:55:00,7.01,7.03,7.01,7.03,130500.0,7.01,7.03,7.01,7.03,130500.0
2011-07-20 11:00:00,7.03,7.04,7.02,7.04,109400.0,7.03,7.04,7.02,7.04,109400.0
2011-07-20 11:05:00,7.04,7.04,7.03,7.04,319200.0,7.04,7.04,7.03,7.04,319200.0
2011-07-20 11:10:00,7.04,7.05,7.03,7.05,220100.0,7.04,7.05,7.03,7.05,220100.0
2011-07-20 11:15:00,7.05,7.05,7.03,7.03,97500.0,7.05,7.05,7.03,7.03,97500.0
2011-07-20 11:20:00,7.04,7.04,7.03,7.04,19600.0,7.04,7.04,7.03,7.04,19600.0
2011-07-20 11:25:00,7.04,7.04,7.03,7.04,72400.0,7.04,7.04,7.03,7.04,72400.0
2011-07-20 11:30:00,7.03,7.04,7.02,7.03,218000.0,7.03,7.04,7.02,7.03,218000.0
2011-07-20 11:35:00,7.03,7.04,7.03,7.03,39000.0,7.03,7.04,7.03,7.03,39000.0
2011-07-20 11:40:00,7.04,7.04,7.03,7.03,22600.0,7.04,7.04,7.03,7.03,22600.0
2011-07-20 11:45:00,7.03,7.04,7.0,7.01,161000.0,7.03,7.04,7.0,7.01,161000.0
2011-07-20 11:50:00,7.02,7.02,7.0,7.0,293600.0,7.02,7.02,7.0,7.0,293600.0
2011-07-20 11:55:00,7.0,7.01,6.98,6.99,354100.0,7.0,7.01,6.98,6.99,354100.0
2011-07-20 12:00:00,6.99,7.01,6.99,6.99,485100.0,6.99,7.01,6.99,6.99,485100.0
2011-07-20 12:05:00,6.99,6.99,6.98,6.98,52700.0,6.99,6.99,6.98,6.98,52700.0
2011-07-20 12:10:00,6.98,6.99,6.98,6.99,17800.0,6.98,6.99,6.98,6.99,17800.0
2011-07-20 12:15:00,6.98,7.0,6.98,7.0,115000.0,6.98,7.0,6.98,7.0,115000.0
2011-07-20 12:20:00,7.0,7.0,6.98,7.0,110700.0,7.0,7.0,6.98,7.0,110700.0
2011-07-20 12:25:00,7.0,7.01,6.99,7.0,175600.0,7.0,7.01,6.99,7.0,175600.0
2011-07-20 12:30:00,7.0,7.0,6.99,6.99,16700.0,7.0,7.0,6.99,6.99,16700.0
2011-07-20 12:35:00,7.0,7.02,6.99,7.01,171400.0,7.0,7.02,6.99,7.01,171400.0
2011-07-20 12:40:00,7.02,7.02,7.01,7.02,15000.0,7.02,7.02,7.01,7.02,15000.0
2011-07-20 12:45:00,7.02,7.04,7.01,7.04,75400.0,7.02,7.04,7.01,7.04,75400.0
2011-07-20 12:50:00,7.04,7.05,7.03,7.05,203400.0,7.04,7.05,7.03,7.05,203400.0
2011-07-20 12:55:00,7.04,7.05,7.03,7.04,56900.0,7.04,7.05,7.03,7.04,56900.0
2011-07-20 13:00:00,7.04,7.04,7.03,7.03,55500.0,7.04,7.04,7.03,7.03,55500.0
2011-07-20 13:05:00,7.03,7.04,7.01,7.02,146200.0,7.03,7.04,7.01,7.02,146200.0
2011-07-20 13:10:00,7.01,7.02,7.01,7.02,9800.0,7.01,7.02,7.01,7.02,9800.0
2011-07-20 13:15:00,7.02,7.02,7.01,7.01,29300.0,7.02,7.02,7.01,7.01,29300.0
2011-07-20 13:20:00,7.01,7.02,7.01,7.01,20000.0,7.01,7.02,7.01,7.01,20000.0
2011-07-20 13:25:00,7.01,7.02,7.01,7.01,25900.0,7.01,7.02,7.01,7.01,25900.0
2011-07-20 13:30:00,7.02,7.03,7.01,7.03,318000.0,7.02,7.03,7.01,7.03,318000.0
2011-07-20 13:35:00,7.03,7.04,7.02,7.04,45400.0,7.03,7.04,7.02,7.04,45400.0
2011-07-20 13:40:00,7.04,7.05,7.03,7.05,46900.0,7.04,7.05,7.03,7.05,46900.0
2011-07-20 13:45:00,7.04,7.04,7.02,7.03,261800.0,7.04,7.04,7.02,7.03,261800.0
2011-07-20 13:50:00,7.03,7.03,7.02,7.03,18700.0,7.03,7.03,7.02,7.03,18700.0
2011-07-20 13:55:00,7.02,7.03,7.02,7.02,17100.0,7.02,7.03,7.02,7.02,17100.0
2011-07-20 14:00:00,7.03,7.03,7.02,7.03,45800.0,7.03,7.03,7.02,7.03,45800.0
2011-07-20 14:05:00,7.03,7.03,7.02,7.03,28300.0,7.03,7.03,7.02,7.03,28300.0
2011-07-20 14:10:00,7.03,7.03,7.02,7.03,21200.0,7.03,7.03,7.02,7.03,21200.0
2011-07-20 14:15:00,7.03,7.03,7.01,7.02,117700.0,7.03,7.03,7.01,7.02,117700.0
2011-07-20 14:20:00,7.02,7.04,7.01,7.04,157200.0,7.02,7.04,7.01,7.04,157200.0
2011-07-20 14:25:00,7.04,7.05,7.03,7.05,47300.0,7.04,7.05,7.03,7.05,47300.0
2011-07-20 14:30:00,7.05,7.05,7.04,7.04,35600.0,7.05,7.05,7.04,7.04,35600.0
2011-07-20 14:35:00,7.04,7.05,7.04,7.05,106500.0,7.04,7.05,7.04,7.05,106500.0
2011-07-20 14:40:00,7.06,7.06,7.05,7.06,56200.0,7.06,7.06,7.05,7.06,56200.0
2011-07-20 14:45:00,7.06,7.06,7.05,7.06,36400.0,7.06,7.06,7.05,7.06,36400.0
2011-07-20 14:50:00,7.05,7.06,7.04,7.06,105900.0,7.05,7.06,7.04,7.06,105900.0
2011-07-20 14:55:00,7.06,7.06,7.05,7.06,19900.0,7.06,7.06,7.05,7.06,19900.0
2011-07-20 15:00:00,7.05,7.06,7.05,7.05,15200.0,7.05,7.06,7.05,7.05,15200.0
2011-07-20 15:05:00,7.05,7.06,7.05,7.06,28900.0,7.05,7.06,7.05,7.06,28900.0
2011-07-20 15:10:00,7.06,7.06,7.05,7.06,42300.0,7.06,7.06,7.05,7.06,42300.0
2011-07-20 15:15:00,7.06,7.06,7.05,7.06,36900.0,7.06,7.06,7.05,7.06,36900.0
2011-07-20 15:20:00,7.05,7.06,7.05,7.06,80900.0,7.05,7.06,7.05,7.06,80900.0
2011-07-20 15:25:00,7.06,7.06,7.05,7.06,27000.0,7.06,7.06,7.05,7.06,27000.0
2011-07-20 15:30:00,7.06,7.06,7.03,7.03,331200.0,7.06,7.06,7.03,7.03,331200.0
2011-07-20 15:35:00,7.04,7.04,7.0,7.0,373300.0,7.04,7.04,7.0,7.0,373300.0
2011-07-20 15:40:00,7.0,7.02,7.0,7.0,801500.0,7.0,7.02,7.0,7.0,801500.0
2011-07-20 15:45:00,7.0,7.01,6.99,7.0,693400.0,7.0,7.01,6.99,7.0,693400.0
2011-07-20 15:50:00,7.0,7.02,6.99,7.02,684200.0,7.0,7.02,6.99,7.02,684200.0
2011-07-20 15:55:00,7.02,7.02,7.0,7.0,1366800.0,7.02,7.02,7.0,7.0,1366800.0
2011-07-21 09:30:00,7.06,7.06,7.0,7.0,225300.0,7.06,7.06,7.0,7.0,225300.0
2011-07-21 09:35:00,7.0,7.01,6.99,6.99,157300.0,7.0,7.01,6.99,6.99,157300.0
2011-07-21 09:40:00,7.0,7.0,6.99,6.99,75100.0,7.0,7.0,6.99,6.99,75100.0
2011-07-21 09:45:00,7.0,7.0,6.99,7.0,344100.0,7.0,7.0,6.99,7.0,344100.0
2011-07-21 09:50:00,7.0,7.0,6.99,7.0,75800.0,7.0,7.0,6.99,7.0,75800.0
2011-07-21 09:55:00,6.99,7.0,6.99,7.0,152800.0,6.99,7.0,6.99,7.0,152800.0
2011-07-21 10:00:00,7.0,7.0,6.98,6.99,612800.0,7.0,7.0,6.98,6.99,612800.0
2011-07-21 10:05:00,6.99,6.99,6.98,6.98,140500.0,6.99,6.99,6.98,6.98,140500.0
2011-07-21 10:10:00,6.99,6.99,6.97,6.98,530600.0,6.99,6.99,6.97,6.98,530600.0
2011-07-21 10:15:00,6.98,6.98,6.95,6.96,479300.0,6.98,6.98,6.95,6.96,479300.0
2011-07-21 10:20:00,6.96,6.96,6.95,6.96,75600.0,6.96,6.96,6.95,6.96,75600.0
2011-07-21 10:25:00,6.96,6.96,6.95,6.96,208600.0,6.96,6.96,6.95,6.96,208600.0
2011-07-21 10:30:00,6.95,6.96,6.94,6.95,955100.0,6.95,6.96,6.94,6.95,955100.0
2011-07-21 10:35:00,6.94,6.95,6.91,6.93,1711300.0,6.94,6.95,6.91,6.93,1711300.0
2011-07-21 10:40:00,6.92,6.97,6.92,6.95,1654500.0,6.92,6.97,6.92,6.95,1654500.0
2011-07-21 10:45:00,6.95,6.95,6.94,6.95,821300.0,6.95,6.95,6.94,6.95,821300.0
2011-07-21 10:50:00,6.95,6.95,6.91,6.92,2030300.0,6.95,6.95,6.91,6.92,2030300.0
2011-07-21 10:55:00,6.92,6.95,6.89,6.93,1571400.0,6.92,6.95,6.89,6.93,1571400.0
2011-07-21 11:00:00,6.92,6.93,6.86,6.87,2581900.0,6.92,6.93,6.86,6.87,2581900.0
2011-07-21 11:05:00,6.87,6.91,6.86,6.9,1356400.0,6.87,6.91,6.86,6.9,1356400.0
2011-07-21 11:10:00,6.9,6.93,6.88,6.93,1548100.0,6.9,6.93,6.88,6.93,1548100.0
2011-07-21 11:15:00,6.93,6.94,6.92,6.92,414100.0,6.93,6.94,6.92,6.92,414100.0
2011-07-21 11:20:00,6.93,6.99,6.93,6.98,574100.0,6.93,6.99,6.93,6.98,574100.0
2011-07-21 11:25:00,6.98,6.98,6.94,6.95,278300.0,6.98,6.98,6.94,6.95,278300.0
2011-07-21 11:30:00,6.95,6.96,6.94,6.94,912600.0,6.95,6.96,6.94,6.94,912600.0
2011-07-21 11:35:00,6.95,6.95,6.94,6.95,133400.0,6.95,6.95,6.94,6.95,133400.0
2011-07-21 11:40:00,6.94,6.95,6.93,6.94,287700.0,6.94,6.95,6.93,6.94,287700.0
2011-07-21 11:45:00,6.94,6.95,6.94,6.95,130000.0,6.94,6.95,6.94,6.95,130000.0
2011-07-21 11:50:00,6.95,6.96,6.94,6.94,219800.0,6.95,6.96,6.94,6.94,219800.0
2011-07-21 11:55:00,6.95,6.95,6.9,6.91,531000.0,6.95,6.95,6.9,6.91,531000.0
2011-07-21 12:00:00,6.91,6.94,6.9,6.92,195000.0,6.91,6.94,6.9,6.92,195000.0
2011-07-21 12:05:00,6.92,6.94,6.91,6.94,208300.0,6.92,6.94,6.91,6.94,208300.0
2011-07-21 12:10:00,6.94,6.94,6.92,6.93,208000.0,6.94,6.94,6.92,6.93,208000.0
2011-07-21 12:15:00,6.93,6.94,6.92,6.94,99600.0,6.93,6.94,6.92,6.94,99600.0
2011-07-21 12:20:00,6.94,6.96,6.93,6.96,641400.0,6.94,6.96,6.93,6.96,641400.0
2011-07-21 12:25:00,6.96,6.96,6.95,6.95,281200.0,6.96,6.96,6.95,6.95,281200.0
2011-07-21 12:30:00,6.96,6.96,6.93,6.94,565400.0,6.96,6.96,6.93,6.94,565400.0
2011-07-21 12:35:00,6.93,6.96,6.93,6.95,180100.0,6.93,6.96,6.93,6.95,180100.0
2011-07-21 12:40:00,6.95,6.96,6.95,6.96,344600.0,6.95,6.96,6.95,6.96,344600.0
2011-07-21 12:45:00,6.96,6.96,6.94,6.95,554600.0,6.96,6.96,6.94,6.95,554600.0
2011-07-21 12:50:00,6.95,6.95,6.93,6.95,404900.0,6.95,6.95,6.93,6.95,404900.0
2011-07-21 12:55:00,6.94,6.95,6.93,6.95,223200.0,6.94,6.95,6.93,6.95,223200.0
2011-07-21 13:00:00,6.95,6.95,6.94,6.95,212200.0,6.95,6.95,6.94,6.95,212200.0
2011-07-21 13:05:00,6.95,6.95,6.94,6.95,71800.0,6.95,6.95,6.94,6.95,71800.0
2011-07-21 13:10:00,6.95,6.95,6.92,6.93,315400.0,6.95,6.95,6.92,6.93,315400.0
2011-07-21 13:15:00,6.93,6.95,6.93,6.95,87800.0,6.93,6.95,6.93,6.95,87800.0
2011-07-21 13:20:00,6.95,6.97,6.95,6.97,66900.0,6.95,6.97,6.95,6.97,66900.0
2011-07-21 13:25:00,6.97,7.0,6.96,6.97,604700.0,6.97,7.0,6.96,6.97,604700.0
2011-07-21 13:30:00,6.97,6.98,6.94,6.97,392600.0,6.97,6.98,6.94,6.97,392600.0
2011-07-21 13:35:00,6.96,6.97,6.95,6.96,198900.0,6.96,6.97,6.95,6.96,198900.0
2011-07-21 13:40:00,6.96,6.97,6.96,6.97,401700.0,6.96,6.97,6.96,6.97,401700.0
2011-07-21 13:45:00,6.97,6.98,6.97,6.98,111700.0,6.97,6.98,6.97,6.98,111700.0
2011-07-21 13:50:00,6.98,6.98,6.97,6.98,22100.0,6.98,6.98,6.97,6.98,22100.0
2011-07-21 13:55:00,6.98,6.99,6.97,6.98,242600.0,6.98,6.99,6.97,6.98,242600.0
2011-07-21 14:00:00,6.99,6.99,6.98,6.99,38700.0,6.99,6.99,6.98,6.99,38700.0
2011-07-21 14:05:00,6.99,6.99,6.97,6.97,223600.0,6.99,6.99,6.97,6.97,223600.0
2011-07-21 14:10:00,6.97,6.98,6.96,6.97,469000.0,6.97,6.98,6.96,6.97,469000.0
2011-07-21 14:15:00,6.97,6.99,6.96,6.99,153100.0,6.97,6.99,6.96,6.99,153100.0
2011-07-21 14:20:00,6.99,6.99,6.97,6.98,744100.0,6.99,6.99,6.97,6.98,744100.0
2011-07-21 14:25:00,6.98,7.01,6.97,6.99,1026800.0,6.98,7.01,6.97,6.99,1026800.0
2011-07-21 14:30:00,7.0,7.02,6.99,7.0,1228500.0,7.0,7.02,6.99,7.0,1228500.0
2011-07-21 14:35:00,7.0,7.03,7.0,7.03,522200.0,7.0,7.03,7.0,7.03,522200.0
2011-07-21 14:40:00,7.03,7.05,7.02,7.05,375500.0,7.03,7.05,7.02,7.05,375500.0
2011-07-21 14:45:00,7.05,7.05,7.04,7.04,85800.0,7.05,7.05,7.04,7.04,85800.0
2011-07-21 14:50:00,7.05,7.05,7.04,7.05,199800.0,7.05,7.05,7.04,7.05,199800.0
2011-07-21 14:55:00,7.05,7.08,7.04,7.08,385700.0,7.05,7.08,7.04,7.08,385700.0
2011-07-21 15:00:00,7.08,7.09,7.06,7.09,486300.0,7.08,7.09,7.06,7.09,486300.0
2011-07-21 15:05:00,7.08,7.09,7.07,7.07,486800.0,7.08,7.09,7.07,7.07,486800.0
2011-07-21 15:10:00,7.08,7.08,7.05,7.07,677000.0,7.08,7.08,7.05,7.07,677000.0
2011-07-21 15:15:00,7.07,7.07,7.05,7.06,648000.0,7.07,7.07,7.05,7.06,648000.0
2011-07-21 15:20:00,7.06,7.07,7.05,7.06,544800.0,7.06,7.07,7.05,7.06,544800.0
2011-07-21 15:25:00,7.05,7.08,7.05,7.08,214100.0,7.05,7.08,7.05,7.08,214100.0
2011-07-21 15:30:00,7.07,7.08,7.07,7.08,81600.0,7.07,7.08,7.07,7.08,81600.0
2011-07-21 15:35:00,7.08,7.08,7.07,7.08,138400.0,7.08,7.08,7.07,7.08,138400.0
2011-07-21 15:40:00,7.07,7.08,7.07,7.08,129700.0,7.07,7.08,7.07,7.08,129700.0
2011-07-21 15:45:00,7.08,7.09,7.08,7.09,237200.0,7.08,7.09,7.08,7.09,237200.0
2011-07-21 15:50:00,7.09,7.09,7.08,7.08,207600.0,7.09,7.09,7.08,7.08,207600.0
2011-07-21 15:55:00,7.08,7.09,7.08,7.09,1009500.0,7.08,7.09,7.08,7.09,1009500.0
2011-07-22 09:30:00,7.07,7.11,7.06,7.1,145100.0,7.07,7.11,7.06,7.1,145100.0
2011-07-22 09:35:00,7.08,7.09,7.07,7.08,64300.0,7.08,7.09,7.07,7.08,64300.0
2011-07-22 09:40:00,7.07,7.08,7.06,7.07,172000.0,7.07,7.08,7.06,7.07,172000.0
2011-07-22 09:45:00,7.07,7.07,7.04,7.04,127200.0,7.07,7.07,7.04,7.04,127200.0
2011-07-22 09:50:00,7.04,7.05,7.03,7.03,117100.0,7.04,7.05,7.03,7.03,117100.0
2011-07-22 09:55:00,7.04,7.07,7.03,7.07,332700.0,7.04,7.07,7.03,7.07,332700.0
2011-07-22 10:00:00,7.06,7.07,7.06,7.07,74600.0,7.06,7.07,7.06,7.07,74600.0
2011-07-22 10:05:00,7.07,7.08,7.06,7.06,159100.0,7.07,7.08,7.06,7.06,159100.0
2011-07-22 10:10:00,7.06,7.09,7.05,7.09,371900.0,7.06,7.09,7.05,7.09,371900.0
2011-07-22 10:15:00,7.09,7.09,7.05,7.08,165200.0,7.09,7.09,7.05,7.08,165200.0
2011-07-22 10:20:00,7.08,7.08,7.05,7.06,232100.0,7.08,7.08,7.05,7.06,232100.0
2011-07-22 10:25:00,7.05,7.07,7.02,7.07,712500.0,7.05,7.07,7.02,7.07,712500.0
2011-07-22 10:30:00,7.07,7.07,7.05,7.06,158800.0,7.07,7.07,7.05,7.06,158800.0
2011-07-22 10:35:00,7.06,7.06,7.04,7.06,170700.0,7.06,7.06,7.04,7.06,170700.0
2011-07-22 10:40:00,7.05,7.06,7.05,7.06,122800.0,7.05,7.06,7.05,7.06,122800.0
2011-07-22 10:45:00,7.06,7.09,7.06,7.09,276000.0,7.06,7.09,7.06,7.09,276000.0
2011-07-22 10:50:00,7.08,7.09,7.07,7.08,379000.0,7.08,7.09,7.07,7.08,379000.0
2011-07-22 10:55:00,7.08,7.11,7.08,7.11,360800.0,7.08,7.11,7.08,7.11,360800.0
2011-07-22 11:00:00,7.12,7.14,7.11,7.11,235100.0,7.12,7.14,7.11,7.11,235100.0
2011-07-22 11:05:00,7.11,7.12,7.09,7.09,167200.0,7.11,7.12,7.09,7.09,167200.0
2011-07-22 11:10:00,7.09,7.1,7.09,7.09,49700.0,7.09,7.1,7.09,7.09,49700.0
2011-07-22 11:15:00,7.09,7.11,7.09,7.1,293500.0,7.09,7.11,7.09,7.1,293500.0
2011-07-22 11:20:00,7.1,7.1,7.08,7.08,96500.0,7.1,7.1,7.08,7.08,96500.0
2011-07-22 11:25:00,7.09,7.1,7.08,7.09,103300.0,7.09,7.1,7.08,7.09,103300.0
2011-07-22 11:30:00,7.09,7.1,7.09,7.09,30200.0,7.09,7.1,7.09,7.09,30200.0
2011-07-22 11:35:00,7.1,7.1,7.08,7.08,202700.0,7.1,7.1,7.08,7.08,202700.0
2011-07-22 11:40:00,7.08,7.1,7.08,7.1,166900.0,7.08,7.1,7.08,7.1,166900.0
2011-07-22 11:45:00,7.1,7.11,7.09,7.11,51800.0,7.1,7.11,7.09,7.11,51800.0
2011-07-22 11:50:00,7.11,7.11,7.1,7.11,14500.0,7.11,7.11,7.1,7.11,14500.0
2011-07-22 11:55:00,7.11,7.11,7.1,7.11,59000.0,7.11,7.11,7.1,7.11,59000.0
2011-07-22 12:00:00,7.11,7.11,7.1,7.11,37100.0,7.11,7.11,7.1,7.11,37100.0
2011-07-22 12:05:00,7.11,7.11,7.1,7.11,39900.0,7.11,7.11,7.1,7.11,39900.0
2011-07-22 12:10:00,7.11,7.12,7.1,7.12,65100.0,7.11,7.12,7.1,7.12,65100.0
2011-07-22 12:15:00,7.12,7.12,7.11,7.12,19400.0,7.12,7.12,7.11,7.12,19400.0
2011-07-22 12:20:00,7.12,7.12,7.11,7.12,31900.0,7.12,7.12,7.11,7.12,31900.0
2011-07-22 12:25:00,7.12,7.13,7.11,7.13,89100.0,7.12,7.13,7.11,7.13,89100.0
2011-07-22 12:30:00,7.13,7.13,7.12,7.13,58100.0,7.13,7.13,7.12,7.13,58100.0
2011-07-22 12:35:00,7.13,7.13,7.12,7.13,13600.0,7.13,7.13,7.12,7.13,13600.0
2011-07-22 12:40:00,7.12,7.13,7.12,7.13,13000.0,7.12,7.13,7.12,7.13,13000.0
2011-07-22 12:45:00,7.13,7.13,7.12,7.13,27500.0,7.13,7.13,7.12,7.13,27500.0
2011-07-22 12:50:00,7.13,7.13,7.12,7.13,16800.0,7.13,7.13,7.12,7.13,16800.0
2011-07-22 12:55:00,7.13,7.13,7.12,7.13,46500.0,7.13,7.13,7.12,7.13,46500.0
2011-07-22 13:00:00,7.13,7.14,7.13,7.14,170500.0,7.13,7.14,7.13,7.14,170500.0
2011-07-22 13:05:00,7.14,7.16,7.13,7.15,305400.0,7.14,7.16,7.13,7.15,305400.0
2011-07-22 13:10:00,7.15,7.16,7.15,7.16,59900.0,7.15,7.16,7.15,7.16,59900.0
2011-07-22 13:15:00,7.16,7.16,7.15,7.16,87300.0,7.16,7.16,7.15,7.16,87300.0
2011-07-22 13:20:00,7.16,7.16,7.15,7.16,130600.0,7.16,7.16,7.15,7.16,130600.0
2011-07-22 13:25:00,7.16,7.17,7.15,7.17,205400.0,7.16,7.17,7.15,7.17,205400.0
2011-07-22 13:30:00,7.17,7.17,7.16,7.17,16500.0,7.17,7.17,7.16,7.17,16500.0
2011-07-22 13:35:00,7.17,7.18,7.16,7.18,84800.0,7.17,7.18,7.16,7.18,84800.0
2011-07-22 13:40:00,7.18,7.18,7.17,7.17,25700.0,7.18,7.18,7.17,7.17,25700.0
2011-07-22 13:45:00,7.17,7.19,7.17,7.19,92300.0,7.17,7.19,7.17,7.19,92300.0
2011-07-22 13:50:00,7.19,7.19,7.18,7.18,27900.0,7.19,7.19,7.18,7.18,27900.0
2011-07-22 13:55:00,7.19,7.21,7.18,7.2,518700.0,7.19,7.21,7.18,7.2,518700.0
2011-07-22 14:00:00,7.2,7.2,7.19,7.19,31000.0,7.2,7.2,7.19,7.19,31000.0
2011-07-22 14:05:00,7.2,7.2,7.19,7.2,72100.0,7.2,7.2,7.19,7.2,72100.0
2011-07-22 14:10:00,7.2,7.2,7.19,7.2,40300.0,7.2,7.2,7.19,7.2,40300.0
2011-07-22 14:15:00,7.2,7.22,7.19,7.22,249500.0,7.2,7.22,7.19,7.22,249500.0
2011-07-22 14:20:00,7.22,7.23,7.21,7.22,367100.0,7.22,7.23,7.21,7.22,367100.0
2011-07-22 14:25:00,7.23,7.23,7.21,7.22,164800.0,7.23,7.23,7.21,7.22,164800.0
2011-07-22 14:30:00,7.22,7.22,7.21,7.21,50000.0,7.22,7.22,7.21,7.21,50000.0
2011-07-22 14:35:00,7.22,7.22,7.21,7.21,125600.0,7.22,7.22,7.21,7.21,125600.0
2011-07-22 14:40:00,7.21,7.22,7.21,7.21,54300.0,7.21,7.22,7.21,7.21,54300.0
2011-07-22 14:45:00,7.22,7.22,7.21,7.22,74400.0,7.22,7.22,7.21,7.22,74400.0
2011-07-22 14:50:00,7.22,7.22,7.21,7.22,80200.0,7.22,7.22,7.21,7.22,80200.0
2011-07-22 14:55:00,7.22,7.22,7.2,7.21,105000.0,7.22,7.22,7.2,7.21,105000.0
2011-07-22 15:00:00,7.2,7.21,7.2,7.21,74000.0,7.2,7.21,7.2,7.21,74000.0
2011-07-22 15:05:00,7.21,7.21,7.2,7.21,121000.0,7.21,7.21,7.2,7.21,121000.0
2011-07-22 15:10:00,7.2,7.21,7.19,7.2,126200.0,7.2,7.21,7.19,7.2,126200.0
2011-07-22 15:15:00,7.19,7.2,7.19,7.2,103700.0,7.19,7.2,7.19,7.2,103700.0
2011-07-22 15:20:00,7.2,7.2,7.19,7.2,73800.0,7.2,7.2,7.19,7.2,73800.0
2011-07-22 15:25:00,7.2,7.2,7.18,7.19,156600.0,7.2,7.2,7.18,7.19,156600.0
2011-07-22 15:30:00,7.18,7.19,7.16,7.17,180900.0,7.18,7.19,7.16,7.17,180900.0
2011-07-22 15:35:00,7.17,7.17,7.16,7.17,127100.0,7.17,7.17,7.16,7.17,127100.0
2011-07-22 15:40:00,7.17,7.17,7.16,7.16,91000.0,7.17,7.17,7.16,7.16,91000.0
2011-07-22 15:45:00,7.17,7.19,7.17,7.19,374700.0,7.17,7.19,7.17,7.19,374700.0
2011-07-22 15:50:00,7.19,7.19,7.18,7.19,638100.0,7.19,7.19,7.18,7.19,638100.0
2011-07-22 15:55:00,7.18,7.22,7.18,7.22,1280100.0,7.18,7.22,7.18,7.22,1280100.0
2011-07-25 09:30:00,7.13,7.18,7.11,7.13,163700.0,7.13,7.18,7.11,7.13,163700.0
2011-07-25 09:35:00,7.14,7.14,7.1,7.1,68000.0,7.14,7.14,7.1,7.1,68000.0
2011-07-25 09:40:00,7.1,7.11,7.06,7.09,170500.0,7.1,7.11,7.06,7.09,170500.0
2011-07-25 09:45:00,7.09,7.14,7.08,7.11,189500.0,7.09,7.14,7.08,7.11,189500.0
2011-07-25 09:50:00,7.11,7.12,7.1,7.11,125000.0,7.11,7.12,7.1,7.11,125000.0
2011-07-25 09:55:00,7.11,7.12,7.1,7.12,104400.0,7.11,7.12,7.1,7.12,104400.0
2011-07-25 10:00:00,7.12,7.14,7.12,7.14,49200.0,7.12,7.14,7.12,7.14,49200.0
2011-07-25 10:05:00,7.14,7.15,7.13,7.15,76500.0,7.14,7.15,7.13,7.15,76500.0
2011-07-25 10:10:00,7.15,7.16,7.13,7.14,126600.0,7.15,7.16,7.13,7.14,126600.0
2011-07-25 10:15:00,7.14,7.15,7.13,7.14,63900.0,7.14,7.15,7.13,7.14,63900.0
2011-07-25 10:20:00,7.14,7.14,7.1,7.14,760700.0,7.14,7.14,7.1,7.14,760700.0
2011-07-25 10:25:00,7.14,7.14,7.12,7.13,51000.0,7.14,7.14,7.12,7.13,51000.0
2011-07-25 10:30:00,7.12,7.13,7.12,7.12,44600.0,7.12,7.13,7.12,7.12,44600.0
2011-07-25 10:35:00,7.12,7.15,7.12,7.14,148000.0,7.12,7.15,7.12,7.14,148000.0
2011-07-25 10:40:00,7.15,7.18,7.14,7.18,83400.0,7.15,7.18,7.14,7.18,83400.0
2011-07-25 10:45:00,7.18,7.18,7.12,7.13,181800.0,7.18,7.18,7.12,7.13,181800.0
2011-07-25 10:50:00,7.13,7.13,7.1,7.11,79200.0,7.13,7.13,7.1,7.11,79200.0
2011-07-25 10:55:00,7.11,7.11,7.1,7.11,60700.0,7.11,7.11,7.1,7.11,60700.0
2011-07-25 11:00:00,7.11,7.12,7.1,7.12,56500.0,7.11,7.12,7.1,7.12,56500.0
2011-07-25 11:05:00,7.11,7.12,7.1,7.11,77300.0,7.11,7.12,7.1,7.11,77300.0
2011-07-25 11:10:00,7.11,7.11,7.1,7.1,18100.0,7.11,7.11,7.1,7.1,18100.0
2011-07-25 11:15:00,7.11,7.11,7.1,7.1,115100.0,7.11,7.11,7.1,7.1,115100.0
2011-07-25 11:20:00,7.11,7.11,7.1,7.1,15800.0,7.11,7.11,7.1,7.1,15800.0
2011-07-25 11:25:00,7.11,7.11,7.1,7.11,23800.0,7.11,7.11,7.1,7.11,23800.0
2011-07-25 11:30:00,7.11,7.11,7.08,7.08,158600.0,7.11,7.11,7.08,7.08,158600.0
2011-07-25 11:35:00,7.08,7.09,7.08,7.08,43200.0,7.08,7.09,7.08,7.08,43200.0
2011-07-25 11:40:00,7.08,7.09,7.08,7.08,17600.0,7.08,7.09,7.08,7.08,17600.0
2011-07-25 11:45:00,7.08,7.09,7.07,7.07,64300.0,7.08,7.09,7.07,7.07,64300.0
2011-07-25 11:50:00,7.08,7.08,7.07,7.07,18200.0,7.08,7.08,7.07,7.07,18200.0
2011-07-25 11:55:00,7.08,7.08,7.07,7.07,16500.0,7.08,7.08,7.07,7.07,16500.0
2011-07-25 12:00:00,7.07,7.08,7.06,7.06,77100.0,7.07,7.08,7.06,7.06,77100.0
2011-07-25 12:05:00,7.07,7.07,7.06,7.06,9600.0,7.07,7.07,7.06,7.06,9600.0
2011-07-25 12:10:00,7.07,7.07,7.06,7.07,6500.0,7.07,7.07,7.06,7.07,6500.0
2011-07-25 12:15:00,7.06,7.08,7.06,7.08,116000.0,7.06,7.08,7.06,7.08,116000.0
2011-07-25 12:20:00,7.08,7.08,7.07,7.07,25800.0,7.08,7.08,7.07,7.07,25800.0
2011-07-25 12:25:00,7.08,7.08,7.07,7.08,20800.0,7.08,7.08,7.07,7.08,20800.0
2011-07-25 12:30:00,7.07,7.09,7.07,7.08,63500.0,7.07,7.09,7.07,7.08,63500.0
2011-07-25 12:35:00,7.08,7.09,7.08,7.09,46100.0,7.08,7.09,7.08,7.09,46100.0
2011-07-25 12:40:00,7.09,7.09,7.08,7.09,29100.0,7.09,7.09,7.08,7.09,29100.0
2011-07-25 12:45:00,7.09,7.1,7.09,7.09,23900.0,7.09,7.1,7.09,7.09,23900.0
2011-07-25 12:50:00,7.1,7.1,7.09,7.1,20400.0,7.1,7.1,7.09,7.1,20400.0
2011-07-25 12:55:00,7.1,7.11,7.1,7.1,74700.0,7.1,7.11,7.1,7.1,74700.0
2011-07-25 13:00:00,7.11,7.11,7.1,7.11,19900.0,7.11,7.11,7.1,7.11,19900.0
2011-07-25 13:05:00,7.11,7.12,7.1,7.12,55700.0,7.11,7.12,7.1,7.12,55700.0
2011-07-25 13:10:00,7.12,7.12,7.11,7.11,17200.0,7.12,7.12,7.11,7.11,17200.0
2011-07-25 13:15:00,7.12,7.13,7.11,7.12,293300.0,7.12,7.13,7.11,7.12,293300.0
2011-07-25 13:20:00,7.11,7.13,7.11,7.11,214800.0,7.11,7.13,7.11,7.11,214800.0
2011-07-25 13:25:00,7.12,7.12,7.11,7.12,17300.0,7.12,7.12,7.11,7.12,17300.0
2011-07-25 13:30:00,7.12,7.12,7.11,7.12,9400.0,7.12,7.12,7.11,7.12,9400.0
2011-07-25 13:35:00,7.11,7.12,7.11,7.11,24900.0,7.11,7.12,7.11,7.11,24900.0
2011-07-25 13:40:00,7.12,7.12,7.11,7.11,13000.0,7.12,7.12,7.11,7.11,13000.0
2011-07-25 13:45:00,7.11,7.12,7.11,7.12,34600.0,7.11,7.12,7.11,7.12,34600.0
2011-07-25 13:50:00,7.11,7.12,7.11,7.12,27700.0,7.11,7.12,7.11,7.12,27700.0
2011-07-25 13:55:00,7.12,7.13,7.11,7.12,195500.0,7.12,7.13,7.11,7.12,195500.0
2011-07-25 14:00:00,7.11,7.12,7.11,7.12,8900.0,7.11,7.12,7.11,7.12,8900.0
2011-07-25 14:05:00,7.12,7.12,7.11,7.12,12900.0,7.12,7.12,7.11,7.12,12900.0
2011-07-25 14:10:00,7.12,7.14,7.11,7.14,126100.0,7.12,7.14,7.11,7.14,126100.0
2011-07-25 14:15:00,7.14,7.14,7.13,7.14,47400.0,7.14,7.14,7.13,7.14,47400.0
2011-07-25 14:20:00,7.14,7.16,7.14,7.15,154900.0,7.14,7.16,7.14,7.15,154900.0
2011-07-25 14:25:00,7.15,7.15,7.14,7.15,21900.0,7.15,7.15,7.14,7.15,21900.0
2011-07-25 14:30:00,7.15,7.15,7.13,7.13,88500.0,7.15,7.15,7.13,7.13,88500.0
2011-07-25 14:35:00,7.13,7.14,7.12,7.12,57000.0,7.13,7.14,7.12,7.12,57000.0
2011-07-25 14:40:00,7.12,7.14,7.11,7.13,320600.0,7.12,7.14,7.11,7.13,320600.0
2011-07-25 14:45:00,7.13,7.13,7.12,7.13,23700.0,7.13,7.13,7.12,7.13,23700.0
2011-07-25 14:50:00,7.13,7.13,7.12,7.12,27400.0,7.13,7.13,7.12,7.12,27400.0
2011-07-25 14:55:00,7.13,7.13,7.12,7.13,31400.0,7.13,7.13,7.12,7.13,31400.0
2011-07-25 15:00:00,7.13,7.13,7.11,7.12,158700.0,7.13,7.13,7.11,7.12,158700.0
2011-07-25 15:05:00,7.13,7.13,7.11,7.11,107400.0,7.13,7.13,7.11,7.11,107400.0
2011-07-25 15:10:00,7.11,7.12,7.1,7.11,177700.0,7.11,7.12,7.1,7.11,177700.0
2011-07-25 15:15:00,7.11,7.12,7.1,7.11,146500.0,7.11,7.12,7.1,7.11,146500.0
2011-07-25 15:20:00,7.11,7.12,7.11,7.11,80600.0,7.11,7.12,7.11,7.11,80600.0
2011-07-25 15:25:00,7.11,7.12,7.11,7.11,45300.0,7.11,7.12,7.11,7.11,45300.0
2011-07-25 15:30:00,7.11,7.12,7.1,7.12,204900.0,7.11,7.12,7.1,7.12,204900.0
2011-07-25 15:35:00,7.12,7.12,7.11,7.12,109900.0,7.12,7.12,7.11,7.12,109900.0
2011-07-25 15:40:00,7.11,7.12,7.11,7.12,88700.0,7.11,7.12,7.11,7.12,88700.0
2011-07-25 15:45:00,7.11,7.12,7.09,7.1,410900.0,7.11,7.12,7.09,7.1,410900.0
2011-07-25 15:50:00,7.09,7.1,7.09,7.1,136000.0,7.09,7.1,7.09,7.1,136000.0
2011-07-25 15:55:00,7.1,7.12,7.09,7.11,681500.0,7.1,7.12,7.09,7.11,681500.0
2011-07-26 09:30:00,7.13,7.13,7.07,7.07,88400.0,7.13,7.13,7.07,7.07,88400.0
2011-07-26 09:35:00,7.07,7.11,7.07,7.08,52700.0,7.07,7.11,7.07,7.08,52700.0
2011-07-26 09:40:00,7.08,7.09,7.05,7.05,82900.0,7.08,7.09,7.05,7.05,82900.0
2011-07-26 09:45:00,7.05,7.06,7.05,7.05,65700.0,7.05,7.06,7.05,7.05,65700.0
2011-07-26 09:50:00,7.05,7.05,7.01,7.02,209900.0,7.05,7.05,7.01,7.02,209900.0
2011-07-26 09:55:00,7.02,7.03,6.99,7.02,207100.0,7.02,7.03,6.99,7.02,207100.0
2011-07-26 10:00:00,7.02,7.06,7.02,7.02,188900.0,7.02,7.06,7.02,7.02,188900.0
2011-07-26 10:05:00,7.03,7.04,7.0,7.0,131800.0,7.03,7.04,7.0,7.0,131800.0
2011-07-26 10:10:00,7.0,7.02,7.0,7.01,81200.0,7.0,7.02,7.0,7.01,81200.0
2011-07-26 10:15:00,7.01,7.03,7.01,7.01,110500.0,7.01,7.03,7.01,7.01,110500.0
2011-07-26 10:20:00,7.02,7.02,6.99,6.99,649200.0,7.02,7.02,6.99,6.99,649200.0
2011-07-26 10:25:00,6.99,7.0,6.97,6.97,96000.0,6.99,7.0,6.97,6.97,96000.0
2011-07-26 10:30:00,6.98,6.98,6.95,6.95,176000.0,6.98,6.98,6.95,6.95,176000.0
2011-07-26 10:35:00,6.95,6.99,6.95,6.98,390000.0,6.95,6.99,6.95,6.98,390000.0
2011-07-26 10:40:00,6.98,7.0,6.98,6.99,187200.0,6.98,7.0,6.98,6.99,187200.0
2011-07-26 10:45:00,7.0,7.0,6.99,6.99,66800.0,7.0,7.0,6.99,6.99,66800.0
2011-07-26 10:50:00,6.99,7.0,6.99,6.99,78100.0,6.99,7.0,6.99,6.99,78100.0
2011-07-26 10:55:00,6.99,7.0,6.99,6.99,65400.0,6.99,7.0,6.99,6.99,65400.0
2011-07-26 11:00:00,7.0,7.0,6.97,6.97,200800.0,7.0,7.0,6.97,6.97,200800.0
2011-07-26 11:05:00,6.98,6.99,6.97,6.98,58400.0,6.98,6.99,6.97,6.98,58400.0
2011-07-26 11:10:00,6.98,7.0,6.98,6.99,140600.0,6.98,7.0,6.98,6.99,140600.0
2011-07-26 11:15:00,6.99,6.99,6.98,6.99,34800.0,6.99,6.99,6.98,6.99,34800.0
2011-07-26 11:20:00,6.98,6.99,6.98,6.98,37400.0,6.98,6.99,6.98,6.98,37400.0
2011-07-26 11:25:00,6.98,6.99,6.98,6.98,40400.0,6.98,6.99,6.98,6.98,40400.0
2011-07-26 11:30:00,6.98,6.99,6.98,6.98,113000.0,6.98,6.99,6.98,6.98,113000.0
2011-07-26 11:35:00,6.99,6.99,6.98,6.98,46000.0,6.99,6.99,6.98,6.98,46000.0
2011-07-26 11:40:00,6.99,6.99,6.96,6.96,110500.0,6.99,6.99,6.96,6.96,110500.0
2011-07-26 11:45:00,6.96,6.97,6.96,6.96,22800.0,6.96,6.97,6.96,6.96,22800.0
2011-07-26 11:50:00,6.96,6.97,6.96,6.97,27800.0,6.96,6.97,6.96,6.97,27800.0
2011-07-26 11:55:00,6.97,6.97,6.95,6.96,96600.0,6.97,6.97,6.95,6.96,96600.0
2011-07-26 12:00:00,6.96,6.96,6.95,6.95,164000.0,6.96,6.96,6.95,6.95,164000.0
2011-07-26 12:05:00,6.96,6.96,6.95,6.95,15000.0,6.96,6.96,6.95,6.95,15000.0
2011-07-26 12:10:00,6.96,6.98,6.95,6.97,315900.0,6.96,6.98,6.95,6.97,315900.0
2011-07-26 12:15:00,6.98,6.98,6.97,6.97,22100.0,6.98,6.98,6.97,6.97,22100.0
2011-07-26 12:20:00,6.98,6.98,6.97,6.97,10300.0,6.98,6.98,6.97,6.97,10300.0
2011-07-26 12:25:00,6.97,6.98,6.97,6.97,25900.0,6.97,6.98,6.97,6.97,25900.0
2011-07-26 12:30:00,6.98,6.98,6.97,6.98,20300.0,6.98,6.98,6.97,6.98,20300.0
2011-07-26 12:35:00,6.98,6.98,6.97,6.98,39900.0,6.98,6.98,6.97,6.98,39900.0
2011-07-26 12:40:00,6.98,6.99,6.97,6.98,659200.0,6.98,6.99,6.97,6.98,659200.0
2011-07-26 12:45:00,6.99,7.0,6.97,7.0,587800.0,6.99,7.0,6.97,7.0,587800.0
2011-07-26 12:50:00,7.0,7.0,6.99,7.0,527200.0,7.0,7.0,6.99,7.0,527200.0
2011-07-26 12:55:00,7.0,7.0,6.94,6.96,758800.0,7.0,7.0,6.94,6.96,758800.0
2011-07-26 13:00:00,6.96,6.97,6.96,6.97,48100.0,6.96,6.97,6.96,6.97,48100.0
2011-07-26 13:05:00,6.97,6.97,6.94,6.94,157900.0,6.97,6.97,6.94,6.94,157900.0
2011-07-26 13:10:00,6.94,6.95,6.93,6.93,49900.0,6.94,6.95,6.93,6.93,49900.0
2011-07-26 13:15:00,6.93,6.94,6.91,6.93,297500.0,6.93,6.94,6.91,6.93,297500.0
2011-07-26 13:20:00,6.93,6.94,6.93,6.94,101800.0,6.93,6.94,6.93,6.94,101800.0
2011-07-26 13:25:00,6.94,6.94,6.9,6.91,629900.0,6.94,6.94,6.9,6.91,629900.0
2011-07-26 13:30:00,6.91,6.91,6.9,6.9,108700.0,6.91,6.91,6.9,6.9,108700.0
2011-07-26 13:35:00,6.9,6.91,6.9,6.91,173600.0,6.9,6.91,6.9,6.91,173600.0
2011-07-26 13:40:00,6.91,6.91,6.88,6.91,582600.0,6.91,6.91,6.88,6.91,582600.0
2011-07-26 13:45:00,6.91,6.93,6.9,6.92,611000.0,6.91,6.93,6.9,6.92,611000.0
2011-07-26 13:50:00,6.92,6.94,6.91,6.93,442800.0,6.92,6.94,6.91,6.93,442800.0
2011-07-26 13:55:00,6.93,6.94,6.92,6.93,89700.0,6.93,6.94,6.92,6.93,89700.0
2011-07-26 14:00:00,6.93,6.96,6.93,6.96,464300.0,6.93,6.96,6.93,6.96,464300.0
2011-07-26 14:05:00,6.96,6.96,6.95,6.95,17400.0,6.96,6.96,6.95,6.95,17400.0
2011-07-26 14:10:00,6.96,6.96,6.95,6.95,87900.0,6.96,6.96,6.95,6.95,87900.0
2011-07-26 14:15:00,6.95,6.96,6.95,6.96,18900.0,6.95,6.96,6.95,6.96,18900.0
2011-07-26 14:20:00,6.95,6.96,6.95,6.95,64500.0,6.95,6.96,6.95,6.95,64500.0
2011-07-26 14:25:00,6.95,6.96,6.95,6.96,37400.0,6.95,6.96,6.95,6.96,37400.0
2011-07-26 14:30:00,6.96,6.96,6.94,6.95,79600.0,6.96,6.96,6.94,6.95,79600.0
2011-07-26 14:35:00,6.94,6.96,6.94,6.95,67900.0,6.94,6.96,6.94,6.95,67900.0
2011-07-26 14:40:00,6.95,6.96,6.94,6.94,88600.0,6.95,6.96,6.94,6.94,88600.0
2011-07-26 14:45:00,6.94,6.95,6.93,6.93,398500.0,6.94,6.95,6.93,6.93,398500.0
2011-07-26 14:50:00,6.93,6.94,6.93,6.93,25100.0,6.93,6.94,6.93,6.93,25100.0
2011-07-26 14:55:00,6.93,6.94,6.93,6.93,62600.0,6.93,6.94,6.93,6.93,62600.0
2011-07-26 15:00:00,6.93,6.95,6.92,6.93,2211600.0,6.93,6.95,6.92,6.93,2211600.0
2011-07-26 15:05:00,6.94,6.95,6.92,6.93,818000.0,6.94,6.95,6.92,6.93,818000.0
2011-07-26 15:10:00,6.94,6.94,6.92,6.93,181600.0,6.94,6.94,6.92,6.93,181600.0
2011-07-26 15:15:00,6.93,6.93,6.92,6.92,135900.0,6.93,6.93,6.92,6.92,135900.0
2011-07-26 15:20:00,6.93,6.93,6.91,6.91,199100.0,6.93,6.93,6.91,6.91,199100.0
2011-07-26 15:25:00,6.91,6.92,6.91,6.91,139200.0,6.91,6.92,6.91,6.91,139200.0
2011-07-26 15:30:00,6.92,6.93,6.91,6.93,251200.0,6.92,6.93,6.91,6.93,251200.0
2011-07-26 15:35:00,6.93,6.95,6.92,6.95,274900.0,6.93,6.95,6.92,6.95,274900.0
2011-07-26 15:40:00,6.95,6.95,6.94,6.94,152900.0,6.95,6.95,6.94,6.94,152900.0
2011-07-26 15:45:00,6.94,6.95,6.91,6.91,403400.0,6.94,6.95,6.91,6.91,403400.0
2011-07-26 15:50:00,6.91,6.92,6.9,6.91,414800.0,6.91,6.92,6.9,6.91,414800.0
2011-07-26 15:55:00,6.9,6.91,6.9,6.91,716600.0,6.9,6.91,6.9,6.91,716600.0
2011-07-27 09:30:00,6.89,6.9,6.87,6.9,132000.0,6.89,6.9,6.87,6.9,132000.0
2011-07-27 09:35:00,6.9,6.91,6.85,6.87,225100.0,6.9,6.91,6.85,6.87,225100.0
2011-07-27 09:40:00,6.88,6.88,6.87,6.87,118000.0,6.88,6.88,6.87,6.87,118000.0
2011-07-27 09:45:00,6.88,6.88,6.85,6.86,169500.0,6.88,6.88,6.85,6.86,169500.0
2011-07-27 09:50:00,6.85,6.86,6.81,6.84,294200.0,6.85,6.86,6.81,6.84,294200.0
2011-07-27 09:55:00,6.84,6.85,6.82,6.83,111600.0,6.84,6.85,6.82,6.83,111600.0
2011-07-27 10:00:00,6.83,6.84,6.78,6.79,328400.0,6.83,6.84,6.78,6.79,328400.0
2011-07-27 10:05:00,6.8,6.8,6.72,6.72,459800.0,6.8,6.8,6.72,6.72,459800.0
2011-07-27 10:10:00,6.72,6.79,6.72,6.77,480300.0,6.72,6.79,6.72,6.77,480300.0
2011-07-27 10:15:00,6.78,6.78,6.77,6.78,38500.0,6.78,6.78,6.77,6.78,38500.0
2011-07-27 10:20:00,6.78,6.82,6.76,6.81,855200.0,6.78,6.82,6.76,6.81,855200.0
2011-07-27 10:25:00,6.81,6.86,6.8,6.83,977500.0,6.81,6.86,6.8,6.83,977500.0
2011-07-27 10:30:00,6.82,6.85,6.82,6.85,313500.0,6.82,6.85,6.82,6.85,313500.0
2011-07-27 10:35:00,6.85,6.87,6.85,6.86,109000.0,6.85,6.87,6.85,6.86,109000.0
2011-07-27 10:40:00,6.86,6.87,6.84,6.85,80700.0,6.86,6.87,6.84,6.85,80700.0
2011-07-27 10:45:00,6.84,6.85,6.81,6.84,244100.0,6.84,6.85,6.81,6.84,244100.0
2011-07-27 10:50:00,6.83,6.84,6.83,6.83,112000.0,6.83,6.84,6.83,6.83,112000.0
2011-07-27 10:55:00,6.83,6.88,6.83,6.86,289800.0,6.83,6.88,6.83,6.86,289800.0
2011-07-27 11:00:00,6.87,6.87,6.85,6.85,40900.0,6.87,6.87,6.85,6.85,40900.0
2011-07-27 11:05:00,6.86,6.86,6.85,6.85,70500.0,6.86,6.86,6.85,6.85,70500.0
2011-07-27 11:10:00,6.85,6.87,6.84,6.84,465900.0,6.85,6.87,6.84,6.84,465900.0
2011-07-27 11:15:00,6.85,6.85,6.84,6.84,36500.0,6.85,6.85,6.84,6.84,36500.0
2011-07-27 11:20:00,6.84,6.84,6.82,6.82,67500.0,6.84,6.84,6.82,6.82,67500.0
2011-07-27 11:25:00,6.82,6.84,6.82,6.83,158400.0,6.82,6.84,6.82,6.83,158400.0
2011-07-27 11:30:00,6.83,6.85,6.83,6.84,53100.0,6.83,6.85,6.83,6.84,53100.0
2011-07-27 11:35:00,6.84,6.85,6.81,6.82,261400.0,6.84,6.85,6.81,6.82,261400.0
2011-07-27 11:40:00,6.82,6.83,6.81,6.83,123000.0,6.82,6.83,6.81,6.83,123000.0
2011-07-27 11:45:00,6.82,6.83,6.82,6.83,23900.0,6.82,6.83,6.82,6.83,23900.0
2011-07-27 11:50:00,6.83,6.83,6.82,6.82,33100.0,6.83,6.83,6.82,6.82,33100.0
2011-07-27 11:55:00,6.82,6.83,6.8,6.8,48700.0,6.82,6.83,6.8,6.8,48700.0
2011-07-27 12:00:00,6.8,6.81,6.8,6.81,65000.0,6.8,6.81,6.8,6.81,65000.0
2011-07-27 12:05:00,6.8,6.81,6.8,6.8,112100.0,6.8,6.81,6.8,6.8,112100.0
2011-07-27 12:10:00,6.8,6.83,6.8,6.83,215500.0,6.8,6.83,6.8,6.83,215500.0
2011-07-27 12:15:00,6.83,6.83,6.82,6.82,7300.0,6.83,6.83,6.82,6.82,7300.0
2011-07-27 12:20:00,6.82,6.83,6.81,6.81,130700.0,6.82,6.83,6.81,6.81,130700.0
2011-07-27 12:25:00,6.81,6.82,6.81,6.81,48500.0,6.81,6.82,6.81,6.81,48500.0
2011-07-27 12:30:00,6.81,6.85,6.81,6.85,388700.0,6.81,6.85,6.81,6.85,388700.0
2011-07-27 12:35:00,6.85,6.85,6.84,6.84,54100.0,6.85,6.85,6.84,6.84,54100.0
2011-07-27 12:40:00,6.84,6.85,6.84,6.84,28000.0,6.84,6.85,6.84,6.84,28000.0
2011-07-27 12:45:00,6.84,6.84,6.83,6.83,39800.0,6.84,6.84,6.83,6.83,39800.0
2011-07-27 12:50:00,6.83,6.83,6.79,6.79,119900.0,6.83,6.83,6.79,6.79,119900.0
2011-07-27 12:55:00,6.79,6.8,6.79,6.79,90900.0,6.79,6.8,6.79,6.79,90900.0
2011-07-27 13:00:00,6.8,6.8,6.79,6.79,22600.0,6.8,6.8,6.79,6.79,22600.0
2011-07-27 13:05:00,6.79,6.8,6.79,6.79,41600.0,6.79,6.8,6.79,6.79,41600.0
2011-07-27 13:10:00,6.79,6.79,6.78,6.78,43500.0,6.79,6.79,6.78,6.78,43500.0
2011-07-27 13:15:00,6.78,6.78,6.77,6.78,57300.0,6.78,6.78,6.77,6.78,57300.0
2011-07-27 13:20:00,6.77,6.78,6.77,6.78,23600.0,6.77,6.78,6.77,6.78,23600.0
2011-07-27 13:25:00,6.77,6.78,6.77,6.77,25600.0,6.77,6.78,6.77,6.77,25600.0
2011-07-27 13:30:00,6.78,6.78,6.77,6.78,33800.0,6.78,6.78,6.77,6.78,33800.0
2011-07-27 13:35:00,6.77,6.79,6.77,6.79,119600.0,6.77,6.79,6.77,6.79,119600.0
2011-07-27 13:40:00,6.79,6.8,6.78,6.8,146000.0,6.79,6.8,6.78,6.8,146000.0
2011-07-27 13:45:00,6.8,6.8,6.79,6.8,16800.0,6.8,6.8,6.79,6.8,16800.0
2011-07-27 13:50:00,6.79,6.8,6.79,6.8,58800.0,6.79,6.8,6.79,6.8,58800.0
2011-07-27 13:55:00,6.79,6.79,6.75,6.76,1458500.0,6.79,6.79,6.75,6.76,1458500.0
2011-07-27 14:00:00,6.76,6.78,6.75,6.78,241700.0,6.76,6.78,6.75,6.78,241700.0
2011-07-27 14:05:00,6.78,6.78,6.77,6.78,88700.0,6.78,6.78,6.77,6.78,88700.0
2011-07-27 14:10:00,6.77,6.78,6.75,6.76,413400.0,6.77,6.78,6.75,6.76,413400.0
2011-07-27 14:15:00,6.76,6.76,6.75,6.75,142200.0,6.76,6.76,6.75,6.75,142200.0
2011-07-27 14:20:00,6.75,6.76,6.73,6.74,237800.0,6.75,6.76,6.73,6.74,237800.0
2011-07-27 14:25:00,6.73,6.74,6.72,6.73,308900.0,6.73,6.74,6.72,6.73,308900.0
2011-07-27 14:30:00,6.73,6.74,6.72,6.74,294200.0,6.73,6.74,6.72,6.74,294200.0
2011-07-27 14:35:00,6.74,6.74,6.71,6.72,267100.0,6.74,6.74,6.71,6.72,267100.0
2011-07-27 14:40:00,6.73,6.73,6.7,6.71,257100.0,6.73,6.73,6.7,6.71,257100.0
2011-07-27 14:45:00,6.71,6.72,6.71,6.72,102800.0,6.71,6.72,6.71,6.72,102800.0
2011-07-27 14:50:00,6.72,6.73,6.71,6.73,94800.0,6.72,6.73,6.71,6.73,94800.0
2011-07-27 14:55:00,6.73,6.73,6.72,6.73,50500.0,6.73,6.73,6.72,6.73,50500.0
2011-07-27 15:00:00,6.73,6.73,6.72,6.73,59400.0,6.73,6.73,6.72,6.73,59400.0
2011-07-27 15:05:00,6.72,6.74,6.72,6.74,135400.0,6.72,6.74,6.72,6.74,135400.0
2011-07-27 15:10:00,6.73,6.74,6.72,6.73,178400.0,6.73,6.74,6.72,6.73,178400.0
2011-07-27 15:15:00,6.73,6.73,6.69,6.72,725600.0,6.73,6.73,6.69,6.72,725600.0
2011-07-27 15:20:00,6.71,6.73,6.7,6.7,473300.0,6.71,6.73,6.7,6.7,473300.0
2011-07-27 15:25:00,6.7,6.73,6.7,6.73,527300.0,6.7,6.73,6.7,6.73,527300.0
2011-07-27 15:30:00,6.73,6.77,6.72,6.77,493300.0,6.73,6.77,6.72,6.77,493300.0
2011-07-27 15:35:00,6.77,6.78,6.75,6.75,548700.0,6.77,6.78,6.75,6.75,548700.0
2011-07-27 15:40:00,6.76,6.77,6.73,6.75,1381000.0,6.76,6.77,6.73,6.75,1381000.0
2011-07-27 15:45:00,6.75,6.76,6.72,6.73,883400.0,6.75,6.76,6.72,6.73,883400.0
2011-07-27 15:50:00,6.72,6.75,6.7,6.73,792200.0,6.72,6.75,6.7,6.73,792200.0
2011-07-27 15:55:00,6.73,6.74,6.71,6.72,1394400.0,6.73,6.74,6.71,6.72,1394400.0
2011-07-28 09:30:00,7.15,7.19,6.96,7.17,1285800.0,7.15,7.19,6.96,7.17,1285800.0
2011-07-28 09:35:00,7.17,7.19,7.13,7.18,1220400.0,7.17,7.19,7.13,7.18,1220400.0
2011-07-28 09:40:00,7.18,7.33,7.15,7.32,1822500.0,7.18,7.33,7.15,7.32,1822500.0
2011-07-28 09:45:00,7.32,7.47,7.3,7.36,2890300.0,7.32,7.47,7.3,7.36,2890300.0
2011-07-28 09:50:00,7.36,7.39,7.31,7.35,1861900.0,7.36,7.39,7.31,7.35,1861900.0
2011-07-28 09:55:00,7.36,7.4,7.32,7.39,895300.0,7.36,7.4,7.32,7.39,895300.0
2011-07-28 10:00:00,7.38,7.44,7.36,7.41,1314700.0,7.38,7.44,7.36,7.41,1314700.0
2011-07-28 10:05:00,7.4,7.52,7.39,7.51,2167800.0,7.4,7.52,7.39,7.51,2167800.0
2011-07-28 10:10:00,7.51,7.55,7.44,7.51,2638900.0,7.51,7.55,7.44,7.51,2638900.0
2011-07-28 10:15:00,7.51,7.51,7.44,7.47,2460500.0,7.51,7.51,7.44,7.47,2460500.0
2011-07-28 10:20:00,7.46,7.47,7.35,7.35,1032500.0,7.46,7.47,7.35,7.35,1032500.0
2011-07-28 10:25:00,7.36,7.39,7.32,7.35,1132700.0,7.36,7.39,7.32,7.35,1132700.0
2011-07-28 10:30:00,7.35,7.37,7.28,7.29,1615200.0,7.35,7.37,7.28,7.29,1615200.0
2011-07-28 10:35:00,7.29,7.3,7.24,7.25,1199200.0,7.29,7.3,7.24,7.25,1199200.0
2011-07-28 10:40:00,7.25,7.26,7.16,7.23,1043600.0,7.25,7.26,7.16,7.23,1043600.0
2011-07-28 10:45:00,7.23,7.25,7.19,7.19,1172500.0,7.23,7.25,7.19,7.19,1172500.0
2011-07-28 10:50:00,7.19,7.21,7.13,7.2,982600.0,7.19,7.21,7.13,7.2,982600.0
2011-07-28 10:55:00,7.2,7.26,7.19,7.26,1045400.0,7.2,7.26,7.19,7.26,1045400.0
2011-07-28 11:00:00,7.26,7.42,7.25,7.42,1579000.0,7.26,7.42,7.25,7.42,1579000.0
2011-07-28 11:05:00,7.41,7.42,7.37,7.39,1272200.0,7.41,7.42,7.37,7.39,1272200.0
2011-07-28 11:10:00,7.38,7.4,7.29,7.29,1269400.0,7.38,7.4,7.29,7.29,1269400.0
2011-07-28 11:15:00,7.29,7.31,7.28,7.31,751900.0,7.29,7.31,7.28,7.31,751900.0
2011-07-28 11:20:00,7.3,7.33,7.3,7.32,510200.0,7.3,7.33,7.3,7.32,510200.0
2011-07-28 11:25:00,7.32,7.35,7.31,7.35,298000.0,7.32,7.35,7.31,7.35,298000.0
2011-07-28 11:30:00,7.35,7.35,7.34,7.35,185900.0,7.35,7.35,7.34,7.35,185900.0
2011-07-28 11:35:00,7.35,7.38,7.34,7.38,284900.0,7.35,7.38,7.34,7.38,284900.0
2011-07-28 11:40:00,7.38,7.4,7.36,7.36,372300.0,7.38,7.4,7.36,7.36,372300.0
2011-07-28 11:45:00,7.37,7.37,7.35,7.36,283800.0,7.37,7.37,7.35,7.36,283800.0
2011-07-28 11:50:00,7.35,7.36,7.32,7.32,192100.0,7.35,7.36,7.32,7.32,192100.0
2011-07-28 11:55:00,7.33,7.36,7.31,7.34,1081900.0,7.33,7.36,7.31,7.34,1081900.0
2011-07-28 12:00:00,7.35,7.35,7.31,7.31,413800.0,7.35,7.35,7.31,7.31,413800.0
2011-07-28 12:05:00,7.32,7.33,7.28,7.33,297700.0,7.32,7.33,7.28,7.33,297700.0
2011-07-28 12:10:00,7.33,7.37,7.33,7.37,178300.0,7.33,7.37,7.33,7.37,178300.0
2011-07-28 12:15:00,7.37,7.38,7.35,7.38,231200.0,7.37,7.38,7.35,7.38,231200.0
2011-07-28 12:20:00,7.38,7.41,7.38,7.4,711100.0,7.38,7.41,7.38,7.4,711100.0
2011-07-28 12:25:00,7.4,7.4,7.39,7.4,50600.0,7.4,7.4,7.39,7.4,50600.0
2011-07-28 12:30:00,7.4,7.4,7.38,7.38,219200.0,7.4,7.4,7.38,7.38,219200.0
2011-07-28 12:35:00,7.38,7.38,7.34,7.37,459900.0,7.38,7.38,7.34,7.37,459900.0
2011-07-28 12:40:00,7.36,7.37,7.35,7.35,212400.0,7.36,7.37,7.35,7.35,212400.0
2011-07-28 12:45:00,7.36,7.36,7.32,7.32,402600.0,7.36,7.36,7.32,7.32,402600.0
2011-07-28 12:50:00,7.32,7.33,7.28,7.29,234100.0,7.32,7.33,7.28,7.29,234100.0
2011-07-28 12:55:00,7.29,7.29,7.27,7.27,294800.0,7.29,7.29,7.27,7.27,294800.0
2011-07-28 13:00:00,7.27,7.28,7.27,7.27,134400.0,7.27,7.28,7.27,7.27,134400.0
2011-07-28 13:05:00,7.27,7.28,7.26,7.27,296300.0,7.27,7.28,7.26,7.27,296300.0
2011-07-28 13:10:00,7.27,7.27,7.26,7.27,113300.0,7.27,7.27,7.26,7.27,113300.0
2011-07-28 13:15:00,7.27,7.3,7.26,7.3,263100.0,7.27,7.3,7.26,7.3,263100.0
2011-07-28 13:20:00,7.29,7.33,7.29,7.32,168900.0,7.29,7.33,7.29,7.32,168900.0
2011-07-28 13:25:00,7.33,7.33,7.3,7.33,115600.0,7.33,7.33,7.3,7.33,115600.0
2011-07-28 13:30:00,7.33,7.33,7.31,7.33,89200.0,7.33,7.33,7.31,7.33,89200.0
2011-07-28 13:35:00,7.33,7.37,7.32,7.36,294600.0,7.33,7.37,7.32,7.36,294600.0
2011-07-28 13:40:00,7.36,7.39,7.36,7.38,128000.0,7.36,7.39,7.36,7.38,128000.0
2011-07-28 13:45:00,7.38,7.39,7.37,7.37,115300.0,7.38,7.39,7.37,7.37,115300.0
2011-07-28 13:50:00,7.38,7.38,7.37,7.37,76400.0,7.38,7.38,7.37,7.37,76400.0
2011-07-28 13:55:00,7.38,7.38,7.37,7.38,93700.0,7.38,7.38,7.37,7.38,93700.0
2011-07-28 14:00:00,7.37,7.38,7.35,7.35,196000.0,7.37,7.38,7.35,7.35,196000.0
2011-07-28 14:05:00,7.35,7.36,7.31,7.31,399300.0,7.35,7.36,7.31,7.31,399300.0
2011-07-28 14:10:00,7.3,7.31,7.28,7.28,294200.0,7.3,7.31,7.28,7.28,294200.0
2011-07-28 14:15:00,7.28,7.29,7.27,7.28,233400.0,7.28,7.29,7.27,7.28,233400.0
2011-07-28 14:20:00,7.28,7.29,7.26,7.29,256700.0,7.28,7.29,7.26,7.29,256700.0
2011-07-28 14:25:00,7.29,7.3,7.28,7.3,167300.0,7.29,7.3,7.28,7.3,167300.0
2011-07-28 14:30:00,7.3,7.31,7.29,7.3,161200.0,7.3,7.31,7.29,7.3,161200.0
2011-07-28 14:35:00,7.31,7.32,7.3,7.32,137900.0,7.31,7.32,7.3,7.32,137900.0
2011-07-28 14:40:00,7.32,7.36,7.31,7.36,356100.0,7.32,7.36,7.31,7.36,356100.0
2011-07-28 14:45:00,7.36,7.36,7.33,7.35,763400.0,7.36,7.36,7.33,7.35,763400.0
2011-07-28 14:50:00,7.35,7.35,7.34,7.35,227400.0,7.35,7.35,7.34,7.35,227400.0
2011-07-28 14:55:00,7.35,7.35,7.34,7.35,171900.0,7.35,7.35,7.34,7.35,171900.0
2011-07-28 15:00:00,7.35,7.35,7.32,7.32,360000.0,7.35,7.35,7.32,7.32,360000.0
2011-07-28 15:05:00,7.32,7.33,7.31,7.32,223200.0,7.32,7.33,7.31,7.32,223200.0
2011-07-28 15:10:00,7.32,7.32,7.31,7.31,173100.0,7.32,7.32,7.31,7.31,173100.0
2011-07-28 15:15:00,7.31,7.32,7.28,7.28,310400.0,7.31,7.32,7.28,7.28,310400.0
2011-07-28 15:20:00,7.29,7.31,7.28,7.3,316200.0,7.29,7.31,7.28,7.3,316200.0
2011-07-28 15:25:00,7.3,7.31,7.27,7.28,292000.0,7.3,7.31,7.27,7.28,292000.0
2011-07-28 15:30:00,7.28,7.29,7.26,7.28,605700.0,7.28,7.29,7.26,7.28,605700.0
2011-07-28 15:35:00,7.28,7.3,7.28,7.3,272800.0,7.28,7.3,7.28,7.3,272800.0
2011-07-28 15:40:00,7.3,7.3,7.27,7.28,638400.0,7.3,7.3,7.27,7.28,638400.0
2011-07-28 15:45:00,7.28,7.29,7.25,7.25,836100.0,7.28,7.29,7.25,7.25,836100.0
2011-07-28 15:50:00,7.26,7.29,7.24,7.28,1271500.0,7.26,7.29,7.24,7.28,1271500.0
2011-07-28 15:55:00,7.28,7.28,7.25,7.27,1777900.0,7.28,7.28,7.25,7.27,1777900.0
2011-07-29 09:30:00,7.16,7.19,7.12,7.15,327100.0,7.16,7.19,7.12,7.15,327100.0
2011-07-29 09:35:00,7.15,7.16,7.07,7.09,550600.0,7.15,7.16,7.07,7.09,550600.0
2011-07-29 09:40:00,7.09,7.15,7.09,7.11,169400.0,7.09,7.15,7.09,7.11,169400.0
2011-07-29 09:45:00,7.11,7.16,7.11,7.15,307900.0,7.11,7.16,7.11,7.15,307900.0
2011-07-29 09:50:00,7.16,7.22,7.15,7.2,309700.0,7.16,7.22,7.15,7.2,309700.0
2011-07-29 09:55:00,7.19,7.2,7.16,7.2,400600.0,7.19,7.2,7.16,7.2,400600.0
2011-07-29 10:00:00,7.2,7.22,7.19,7.22,263200.0,7.2,7.22,7.19,7.22,263200.0
2011-07-29 10:05:00,7.22,7.25,7.21,7.22,347600.0,7.22,7.25,7.21,7.22,347600.0
2011-07-29 10:10:00,7.22,7.23,7.22,7.22,52500.0,7.22,7.23,7.22,7.22,52500.0
2011-07-29 10:15:00,7.23,7.23,7.19,7.19,152000.0,7.23,7.23,7.19,7.19,152000.0
2011-07-29 10:20:00,7.19,7.23,7.19,7.23,296000.0,7.19,7.23,7.19,7.23,296000.0
2011-07-29 10:25:00,7.23,7.23,7.2,7.2,134100.0,7.23,7.23,7.2,7.2,134100.0
2011-07-29 10:30:00,7.2,7.22,7.19,7.22,407300.0,7.2,7.22,7.19,7.22,407300.0
2011-07-29 10:35:00,7.22,7.24,7.19,7.19,543800.0,7.22,7.24,7.19,7.19,543800.0
2011-07-29 10:40:00,7.19,7.2,7.19,7.19,131300.0,7.19,7.2,7.19,7.19,131300.0
2011-07-29 10:45:00,7.19,7.21,7.16,7.2,258400.0,7.19,7.21,7.16,7.2,258400.0
2011-07-29 10:50:00,7.2,7.23,7.2,7.23,138000.0,7.2,7.23,7.2,7.23,138000.0
2011-07-29 10:55:00,7.23,7.27,7.23,7.27,215900.0,7.23,7.27,7.23,7.27,215900.0
2011-07-29 11:00:00,7.27,7.27,7.26,7.27,78100.0,7.27,7.27,7.26,7.27,78100.0
2011-07-29 11:05:00,7.26,7.32,7.26,7.3,218000.0,7.26,7.32,7.26,7.3,218000.0
2011-07-29 11:10:00,7.31,7.31,7.28,7.29,536600.0,7.31,7.31,7.28,7.29,536600.0
2011-07-29 11:15:00,7.29,7.3,7.27,7.29,220900.0,7.29,7.3,7.27,7.29,220900.0
2011-07-29 11:20:00,7.3,7.3,7.28,7.28,135600.0,7.3,7.3,7.28,7.28,135600.0
2011-07-29 11:25:00,7.29,7.29,7.25,7.27,297600.0,7.29,7.29,7.25,7.27,297600.0
2011-07-29 11:30:00,7.28,7.29,7.25,7.25,207300.0,7.28,7.29,7.25,7.25,207300.0
2011-07-29 11:35:00,7.26,7.26,7.25,7.25,24600.0,7.26,7.26,7.25,7.25,24600.0
2011-07-29 11:40:00,7.25,7.26,7.23,7.24,126100.0,7.25,7.26,7.23,7.24,126100.0
2011-07-29 11:45:00,7.24,7.25,7.2,7.22,250000.0,7.24,7.25,7.2,7.22,250000.0
2011-07-29 11:50:00,7.22,7.23,7.21,7.23,103500.0,7.22,7.23,7.21,7.23,103500.0
2011-07-29 11:55:00,7.23,7.24,7.22,7.23,101300.0,7.23,7.24,7.22,7.23,101300.0
2011-07-29 12:00:00,7.23,7.25,7.21,7.21,332300.0,7.23,7.25,7.21,7.21,332300.0
2011-07-29 12:05:00,7.22,7.22,7.21,7.21,32600.0,7.22,7.22,7.21,7.21,32600.0
2011-07-29 12:10:00,7.22,7.22,7.19,7.19,103200.0,7.22,7.22,7.19,7.19,103200.0
2011-07-29 12:15:00,7.19,7.2,7.19,7.19,79700.0,7.19,7.2,7.19,7.19,79700.0
2011-07-29 12:20:00,7.19,7.2,7.17,7.17,75100.0,7.19,7.2,7.17,7.17,75100.0
2011-07-29 12:25:00,7.18,7.2,7.17,7.19,184200.0,7.18,7.2,7.17,7.19,184200.0
2011-07-29 12:30:00,7.19,7.2,7.17,7.17,95200.0,7.19,7.2,7.17,7.17,95200.0
2011-07-29 12:35:00,7.18,7.2,7.18,7.19,188500.0,7.18,7.2,7.18,7.19,188500.0
2011-07-29 12:40:00,7.2,7.2,7.19,7.2,49900.0,7.2,7.2,7.19,7.2,49900.0
2011-07-29 12:45:00,7.2,7.2,7.16,7.19,385600.0,7.2,7.2,7.16,7.19,385600.0
2011-07-29 12:50:00,7.19,7.2,7.18,7.19,47700.0,7.19,7.2,7.18,7.19,47700.0
2011-07-29 12:55:00,7.19,7.19,7.18,7.19,13200.0,7.19,7.19,7.18,7.19,13200.0
2011-07-29 13:00:00,7.19,7.2,7.18,7.18,98600.0,7.19,7.2,7.18,7.18,98600.0
2011-07-29 13:05:00,7.18,7.19,7.18,7.19,11200.0,7.18,7.19,7.18,7.19,11200.0
2011-07-29 13:10:00,7.18,7.19,7.18,7.19,33700.0,7.18,7.19,7.18,7.19,33700.0
2011-07-29 13:15:00,7.18,7.2,7.18,7.19,104600.0,7.18,7.2,7.18,7.19,104600.0
2011-07-29 13:20:00,7.19,7.2,7.18,7.18,143700.0,7.19,7.2,7.18,7.18,143700.0
2011-07-29 13:25:00,7.18,7.19,7.18,7.18,35200.0,7.18,7.19,7.18,7.18,35200.0
2011-07-29 13:30:00,7.19,7.2,7.18,7.2,98200.0,7.19,7.2,7.18,7.2,98200.0
2011-07-29 13:35:00,7.2,7.21,7.2,7.2,105400.0,7.2,7.21,7.2,7.2,105400.0
2011-07-29 13:40:00,7.2,7.21,7.19,7.2,241600.0,7.2,7.21,7.19,7.2,241600.0
2011-07-29 13:45:00,7.19,7.2,7.19,7.2,109800.0,7.19,7.2,7.19,7.2,109800.0
2011-07-29 13:50:00,7.2,7.2,7.18,7.18,283600.0,7.2,7.2,7.18,7.18,283600.0
2011-07-29 13:55:00,7.18,7.19,7.17,7.17,89000.0,7.18,7.19,7.17,7.17,89000.0
2011-07-29 14:00:00,7.17,7.19,7.16,7.18,110900.0,7.17,7.19,7.16,7.18,110900.0
2011-07-29 14:05:00,7.19,7.2,7.19,7.2,300800.0,7.19,7.2,7.19,7.2,300800.0
2011-07-29 14:10:00,7.2,7.2,7.19,7.2,114600.0,7.2,7.2,7.19,7.2,114600.0
2011-07-29 14:15:00,7.2,7.2,7.19,7.2,32100.0,7.2,7.2,7.19,7.2,32100.0
2011-07-29 14:20:00,7.19,7.19,7.17,7.17,160300.0,7.19,7.19,7.17,7.17,160300.0
2011-07-29 14:25:00,7.17,7.19,7.17,7.19,207200.0,7.17,7.19,7.17,7.19,207200.0
2011-07-29 14:30:00,7.19,7.19,7.18,7.19,106700.0,7.19,7.19,7.18,7.19,106700.0
2011-07-29 14:35:00,7.19,7.21,7.18,7.21,226600.0,7.19,7.21,7.18,7.21,226600.0
2011-07-29 14:40:00,7.21,7.21,7.19,7.19,74700.0,7.21,7.21,7.19,7.19,74700.0
2011-07-29 14:45:00,7.2,7.2,7.19,7.19,249800.0,7.2,7.2,7.19,7.19,249800.0
2011-07-29 14:50:00,7.2,7.2,7.19,7.2,94800.0,7.2,7.2,7.19,7.2,94800.0
2011-07-29 14:55:00,7.2,7.21,7.19,7.21,464500.0,7.2,7.21,7.19,7.21,464500.0
2011-07-29 15:00:00,7.2,7.21,7.19,7.2,243000.0,7.2,7.21,7.19,7.2,243000.0
2011-07-29 15:05:00,7.21,7.21,7.2,7.2,132600.0,7.21,7.21,7.2,7.2,132600.0
2011-07-29 15:10:00,7.2,7.21,7.2,7.2,134000.0,7.2,7.21,7.2,7.2,134000.0
2011-07-29 15:15:00,7.2,7.21,7.2,7.2,119300.0,7.2,7.21,7.2,7.2,119300.0
2011-07-29 15:20:00,7.21,7.21,7.2,7.2,121200.0,7.21,7.21,7.2,7.2,121200.0
2011-07-29 15:25:00,7.2,7.21,7.2,7.21,111200.0,7.2,7.21,7.2,7.21,111200.0
2011-07-29 15:30:00,7.2,7.21,7.2,7.2,121500.0,7.2,7.21,7.2,7.2,121500.0
2011-07-29 15:35:00,7.2,7.21,7.2,7.2,183600.0,7.2,7.21,7.2,7.2,183600.0
2011-07-29 15:40:00,7.21,7.21,7.18,7.18,597200.0,7.21,7.21,7.18,7.18,597200.0
2011-07-29 15:45:00,7.18,7.18,7.16,7.17,396200.0,7.18,7.18,7.16,7.17,396200.0
2011-07-29 15:50:00,7.16,7.17,7.15,7.16,333800.0,7.16,7.17,7.15,7.16,333800.0
2011-07-29 15:55:00,7.16,7.18,7.15,7.16,896800.0,7.16,7.18,7.15,7.16,896800.0
2011-08-01 09:30:00,7.25,7.25,7.2,7.2,308000.0,7.25,7.25,7.2,7.2,308000.0
2011-08-01 09:35:00,7.2,7.26,7.2,7.25,254500.0,7.2,7.26,7.2,7.25,254500.0
2011-08-01 09:40:00,7.25,7.26,7.16,7.18,493400.0,7.25,7.26,7.16,7.18,493400.0
2011-08-01 09:45:00,7.18,7.19,7.1,7.13,480200.0,7.18,7.19,7.1,7.13,480200.0
2011-08-01 09:50:00,7.13,7.13,7.1,7.12,100800.0,7.13,7.13,7.1,7.12,100800.0
2011-08-01 09:55:00,7.12,7.13,7.11,7.11,121400.0,7.12,7.13,7.11,7.11,121400.0
2011-08-01 10:00:00,7.11,7.12,7.0,7.0,553900.0,7.11,7.12,7.0,7.0,553900.0
2011-08-01 10:05:00,7.0,7.08,7.0,7.07,348000.0,7.0,7.08,7.0,7.07,348000.0
2011-08-01 10:10:00,7.07,7.07,7.02,7.04,177100.0,7.07,7.07,7.02,7.04,177100.0
2011-08-01 10:15:00,7.04,7.05,7.03,7.04,176700.0,7.04,7.05,7.03,7.04,176700.0
2011-08-01 10:20:00,7.04,7.07,7.04,7.06,129500.0,7.04,7.07,7.04,7.06,129500.0
2011-08-01 10:25:00,7.06,7.09,7.06,7.08,552000.0,7.06,7.09,7.06,7.08,552000.0
2011-08-01 10:30:00,7.07,7.08,7.06,7.06,116200.0,7.07,7.08,7.06,7.06,116200.0
2011-08-01 10:35:00,7.07,7.07,7.06,7.06,29400.0,7.07,7.07,7.06,7.06,29400.0
2011-08-01 10:40:00,7.06,7.08,7.06,7.07,332800.0,7.06,7.08,7.06,7.07,332800.0
2011-08-01 10:45:00,7.07,7.08,7.07,7.08,83000.0,7.07,7.08,7.07,7.08,83000.0
2011-08-01 10:50:00,7.08,7.08,7.06,7.06,187900.0,7.08,7.08,7.06,7.06,187900.0
2011-08-01 10:55:00,7.07,7.07,7.04,7.04,72800.0,7.07,7.07,7.04,7.04,72800.0
2011-08-01 11:00:00,7.04,7.06,7.0,7.0,185700.0,7.04,7.06,7.0,7.0,185700.0
2011-08-01 11:05:00,7.01,7.01,7.0,7.01,160300.0,7.01,7.01,7.0,7.01,160300.0
2011-08-01 11:10:00,7.01,7.03,7.0,7.0,174500.0,7.01,7.03,7.0,7.0,174500.0
2011-08-01 11:15:00,7.0,7.01,6.98,6.98,108000.0,7.0,7.01,6.98,6.98,108000.0
2011-08-01 11:20:00,6.98,7.0,6.97,6.98,108300.0,6.98,7.0,6.97,6.98,108300.0
2011-08-01 11:25:00,6.98,7.0,6.98,6.99,107900.0,6.98,7.0,6.98,6.99,107900.0
2011-08-01 11:30:00,6.99,6.99,6.97,6.97,198100.0,6.99,6.99,6.97,6.97,198100.0
2011-08-01 11:35:00,6.97,6.98,6.92,6.94,261600.0,6.97,6.98,6.92,6.94,261600.0
2011-08-01 11:40:00,6.94,6.94,6.93,6.94,97900.0,6.94,6.94,6.93,6.94,97900.0
2011-08-01 11:45:00,6.93,6.94,6.93,6.93,417200.0,6.93,6.94,6.93,6.93,417200.0
2011-08-01 11:50:00,6.94,6.94,6.93,6.94,50100.0,6.94,6.94,6.93,6.94,50100.0
2011-08-01 11:55:00,6.94,6.94,6.93,6.93,53000.0,6.94,6.94,6.93,6.93,53000.0
2011-08-01 12:00:00,6.94,6.94,6.93,6.94,91800.0,6.94,6.94,6.93,6.94,91800.0
2011-08-01 12:05:00,6.94,6.94,6.92,6.93,223300.0,6.94,6.94,6.92,6.93,223300.0
2011-08-01 12:10:00,6.92,6.94,6.92,6.94,130800.0,6.92,6.94,6.92,6.94,130800.0
2011-08-01 12:15:00,6.94,6.94,6.92,6.94,330000.0,6.94,6.94,6.92,6.94,330000.0
2011-08-01 12:20:00,6.94,6.94,6.92,6.93,208700.0,6.94,6.94,6.92,6.93,208700.0
2011-08-01 12:25:00,6.93,6.93,6.92,6.93,51400.0,6.93,6.93,6.92,6.93,51400.0
2011-08-01 12:30:00,6.93,6.93,6.92,6.93,24800.0,6.93,6.93,6.92,6.93,24800.0
2011-08-01 12:35:00,6.93,6.94,6.92,6.94,180200.0,6.93,6.94,6.92,6.94,180200.0
2011-08-01 12:40:00,6.93,6.94,6.93,6.94,31200.0,6.93,6.94,6.93,6.94,31200.0
2011-08-01 12:45:00,6.93,6.94,6.93,6.93,80200.0,6.93,6.94,6.93,6.93,80200.0
2011-08-01 12:50:00,6.93,6.94,6.93,6.94,81300.0,6.93,6.94,6.93,6.94,81300.0
2011-08-01 12:55:00,6.93,6.94,6.93,6.93,35800.0,6.93,6.94,6.93,6.93,35800.0
2011-08-01 13:00:00,6.94,6.94,6.93,6.93,57300.0,6.94,6.94,6.93,6.93,57300.0
2011-08-01 13:05:00,6.93,6.94,6.91,6.92,150400.0,6.93,6.94,6.91,6.92,150400.0
2011-08-01 13:10:00,6.91,6.92,6.9,6.9,60600.0,6.91,6.92,6.9,6.9,60600.0
2011-08-01 13:15:00,6.91,6.91,6.88,6.88,672100.0,6.91,6.91,6.88,6.88,672100.0
2011-08-01 13:20:00,6.89,6.9,6.88,6.89,268800.0,6.89,6.9,6.88,6.89,268800.0
2011-08-01 13:25:00,6.88,6.89,6.85,6.86,955500.0,6.88,6.89,6.85,6.86,955500.0
2011-08-01 13:30:00,6.85,6.86,6.84,6.85,636300.0,6.85,6.86,6.84,6.85,636300.0
2011-08-01 13:35:00,6.84,6.85,6.82,6.84,1002400.0,6.84,6.85,6.82,6.84,1002400.0
2011-08-01 13:40:00,6.83,6.85,6.83,6.84,657300.0,6.83,6.85,6.83,6.84,657300.0
2011-08-01 13:45:00,6.84,6.85,6.84,6.85,96900.0,6.84,6.85,6.84,6.85,96900.0
2011-08-01 13:50:00,6.84,6.85,6.82,6.82,227400.0,6.84,6.85,6.82,6.82,227400.0
2011-08-01 13:55:00,6.82,6.83,6.81,6.83,269800.0,6.82,6.83,6.81,6.83,269800.0
2011-08-01 14:00:00,6.83,6.88,6.82,6.87,377800.0,6.83,6.88,6.82,6.87,377800.0
2011-08-01 14:05:00,6.88,6.9,6.87,6.88,721900.0,6.88,6.9,6.87,6.88,721900.0
2011-08-01 14:10:00,6.88,6.89,6.85,6.86,391100.0,6.88,6.89,6.85,6.86,391100.0
2011-08-01 14:15:00,6.85,6.87,6.85,6.86,145600.0,6.85,6.87,6.85,6.86,145600.0
2011-08-01 14:20:00,6.87,6.89,6.85,6.89,572100.0,6.87,6.89,6.85,6.89,572100.0
2011-08-01 14:25:00,6.89,6.9,6.88,6.9,95500.0,6.89,6.9,6.88,6.9,95500.0
2011-08-01 14:30:00,6.89,6.9,6.89,6.9,72000.0,6.89,6.9,6.89,6.9,72000.0
2011-08-01 14:35:00,6.89,6.92,6.89,6.91,383200.0,6.89,6.92,6.89,6.91,383200.0
2011-08-01 14:40:00,6.91,6.91,6.9,6.9,67300.0,6.91,6.91,6.9,6.9,67300.0
2011-08-01 14:45:00,6.9,6.91,6.9,6.91,78200.0,6.9,6.91,6.9,6.91,78200.0
2011-08-01 14:50:00,6.91,6.91,6.9,6.9,112700.0,6.91,6.91,6.9,6.9,112700.0
2011-08-01 14:55:00,6.9,6.91,6.9,6.9,103000.0,6.9,6.91,6.9,6.9,103000.0
2011-08-01 15:00:00,6.9,6.91,6.9,6.91,261300.0,6.9,6.91,6.9,6.91,261300.0
2011-08-01 15:05:00,6.91,6.94,6.9,6.93,393100.0,6.91,6.94,6.9,6.93,393100.0
2011-08-01 15:10:00,6.94,6.97,6.93,6.96,290700.0,6.94,6.97,6.93,6.96,290700.0
2011-08-01 15:15:00,6.97,6.98,6.96,6.98,304500.0,6.97,6.98,6.96,6.98,304500.0
2011-08-01 15:20:00,6.98,7.0,6.98,6.98,1353700.0,6.98,7.0,6.98,6.98,1353700.0
2011-08-01 15:25:00,6.98,6.99,6.96,6.96,337000.0,6.98,6.99,6.96,6.96,337000.0
2011-08-01 15:30:00,6.96,6.98,6.94,6.95,632300.0,6.96,6.98,6.94,6.95,632300.0
2011-08-01 15:35:00,6.96,6.97,6.94,6.94,778000.0,6.96,6.97,6.94,6.94,778000.0
2011-08-01 15:40:00,6.95,6.95,6.93,6.93,207100.0,6.95,6.95,6.93,6.93,207100.0
2011-08-01 15:45:00,6.93,6.94,6.92,6.92,1288700.0,6.93,6.94,6.92,6.92,1288700.0
2011-08-01 15:50:00,6.92,6.93,6.92,6.93,630100.0,6.92,6.93,6.92,6.93,630100.0
2011-08-01 15:55:00,6.92,6.93,6.92,6.92,1181500.0,6.92,6.93,6.92,6.92,1181500.0
2011-08-02 09:30:00,6.83,6.89,6.82,6.83,270200.0,6.83,6.89,6.82,6.83,270200.0
2011-08-02 09:35:00,6.83,6.87,6.83,6.87,183100.0,6.83,6.87,6.83,6.87,183100.0
2011-08-02 09:40:00,6.87,6.89,6.86,6.89,494200.0,6.87,6.89,6.86,6.89,494200.0
2011-08-02 09:45:00,6.88,6.94,6.88,6.9,312600.0,6.88,6.94,6.88,6.9,312600.0
2011-08-02 09:50:00,6.9,6.91,6.85,6.86,737000.0,6.9,6.91,6.85,6.86,737000.0
2011-08-02 09:55:00,6.85,6.87,6.81,6.86,274800.0,6.85,6.87,6.81,6.86,274800.0
2011-08-02 10:00:00,6.86,6.88,6.84,6.85,670500.0,6.86,6.88,6.84,6.85,670500.0
2011-08-02 10:05:00,6.84,6.86,6.8,6.81,628800.0,6.84,6.86,6.8,6.81,628800.0
2011-08-02 10:10:00,6.81,6.87,6.8,6.84,1230600.0,6.81,6.87,6.8,6.84,1230600.0
2011-08-02 10:15:00,6.84,6.86,6.83,6.83,1720400.0,6.84,6.86,6.83,6.83,1720400.0
2011-08-02 10:20:00,6.83,6.87,6.83,6.84,502600.0,6.83,6.87,6.83,6.84,502600.0
2011-08-02 10:25:00,6.84,6.84,6.82,6.83,266700.0,6.84,6.84,6.82,6.83,266700.0
2011-08-02 10:30:00,6.84,6.87,6.82,6.87,222000.0,6.84,6.87,6.82,6.87,222000.0
2011-08-02 10:35:00,6.87,6.89,6.87,6.87,358500.0,6.87,6.89,6.87,6.87,358500.0
2011-08-02 10:40:00,6.87,6.88,6.86,6.86,454800.0,6.87,6.88,6.86,6.86,454800.0
2011-08-02 10:45:00,6.87,6.87,6.81,6.81,614900.0,6.87,6.87,6.81,6.81,614900.0
2011-08-02 10:50:00,6.81,6.82,6.79,6.8,345800.0,6.81,6.82,6.79,6.8,345800.0
2011-08-02 10:55:00,6.8,6.81,6.78,6.78,165200.0,6.8,6.81,6.78,6.78,165200.0
2011-08-02 11:00:00,6.79,6.79,6.75,6.76,791700.0,6.79,6.79,6.75,6.76,791700.0
2011-08-02 11:05:00,6.76,6.79,6.75,6.77,336400.0,6.76,6.79,6.75,6.77,336400.0
2011-08-02 11:10:00,6.77,6.78,6.75,6.77,290200.0,6.77,6.78,6.75,6.77,290200.0
2011-08-02 11:15:00,6.76,6.78,6.74,6.75,640800.0,6.76,6.78,6.74,6.75,640800.0
2011-08-02 11:20:00,6.75,6.76,6.73,6.76,252300.0,6.75,6.76,6.73,6.76,252300.0
2011-08-02 11:25:00,6.76,6.76,6.75,6.75,56100.0,6.76,6.76,6.75,6.75,56100.0
2011-08-02 11:30:00,6.75,6.78,6.75,6.78,390100.0,6.75,6.78,6.75,6.78,390100.0
2011-08-02 11:35:00,6.78,6.79,6.76,6.77,414500.0,6.78,6.79,6.76,6.77,414500.0
2011-08-02 11:40:00,6.77,6.78,6.76,6.76,443200.0,6.77,6.78,6.76,6.76,443200.0
2011-08-02 11:45:00,6.76,6.77,6.76,6.76,234600.0,6.76,6.77,6.76,6.76,234600.0
2011-08-02 11:50:00,6.76,6.77,6.76,6.76,83700.0,6.76,6.77,6.76,6.76,83700.0
2011-08-02 11:55:00,6.76,6.77,6.75,6.76,251300.0,6.76,6.77,6.75,6.76,251300.0
2011-08-02 12:00:00,6.76,6.77,6.74,6.74,409700.0,6.76,6.77,6.74,6.74,409700.0
2011-08-02 12:05:00,6.74,6.75,6.73,6.74,407500.0,6.74,6.75,6.73,6.74,407500.0
2011-08-02 12:10:00,6.74,6.75,6.74,6.75,43300.0,6.74,6.75,6.74,6.75,43300.0
2011-08-02 12:15:00,6.74,6.76,6.74,6.76,261600.0,6.74,6.76,6.74,6.76,261600.0
2011-08-02 12:20:00,6.76,6.78,6.74,6.74,373200.0,6.76,6.78,6.74,6.74,373200.0
2011-08-02 12:25:00,6.74,6.75,6.71,6.71,303600.0,6.74,6.75,6.71,6.71,303600.0
2011-08-02 12:30:00,6.71,6.74,6.7,6.74,613700.0,6.71,6.74,6.7,6.74,613700.0
2011-08-02 12:35:00,6.74,6.74,6.72,6.73,164800.0,6.74,6.74,6.72,6.73,164800.0
2011-08-02 12:40:00,6.73,6.74,6.71,6.71,384500.0,6.73,6.74,6.71,6.71,384500.0
2011-08-02 12:45:00,6.71,6.72,6.67,6.67,546000.0,6.71,6.72,6.67,6.67,546000.0
2011-08-02 12:50:00,6.67,6.69,6.67,6.67,163800.0,6.67,6.69,6.67,6.67,163800.0
2011-08-02 12:55:00,6.68,6.7,6.67,6.7,433100.0,6.68,6.7,6.67,6.7,433100.0
2011-08-02 13:00:00,6.7,6.72,6.69,6.72,160600.0,6.7,6.72,6.69,6.72,160600.0
2011-08-02 13:05:00,6.72,6.73,6.71,6.72,135300.0,6.72,6.73,6.71,6.72,135300.0
2011-08-02 13:10:00,6.72,6.72,6.69,6.69,231600.0,6.72,6.72,6.69,6.69,231600.0
2011-08-02 13:15:00,6.7,6.71,6.69,6.7,242400.0,6.7,6.71,6.69,6.7,242400.0
2011-08-02 13:20:00,6.7,6.74,6.7,6.73,491100.0,6.7,6.74,6.7,6.73,491100.0
2011-08-02 13:25:00,6.73,6.74,6.72,6.73,185300.0,6.73,6.74,6.72,6.73,185300.0
2011-08-02 13:30:00,6.73,6.73,6.71,6.72,529200.0,6.73,6.73,6.71,6.72,529200.0
2011-08-02 13:35:00,6.73,6.74,6.71,6.72,791000.0,6.73,6.74,6.71,6.72,791000.0
2011-08-02 13:40:00,6.73,6.75,6.73,6.75,607000.0,6.73,6.75,6.73,6.75,607000.0
2011-08-02 13:45:00,6.75,6.78,6.74,6.78,1141500.0,6.75,6.78,6.74,6.78,1141500.0
2011-08-02 13:50:00,6.78,6.79,6.75,6.77,677900.0,6.78,6.79,6.75,6.77,677900.0
2011-08-02 13:55:00,6.77,6.77,6.73,6.75,431700.0,6.77,6.77,6.73,6.75,431700.0
2011-08-02 14:00:00,6.75,6.76,6.74,6.74,834200.0,6.75,6.76,6.74,6.74,834200.0
2011-08-02 14:05:00,6.75,6.75,6.72,6.74,391700.0,6.75,6.75,6.72,6.74,391700.0
2011-08-02 14:10:00,6.74,6.75,6.72,6.72,491700.0,6.74,6.75,6.72,6.72,491700.0
2011-08-02 14:15:00,6.72,6.74,6.72,6.74,87900.0,6.72,6.74,6.72,6.74,87900.0
2011-08-02 14:20:00,6.74,6.75,6.72,6.72,223700.0,6.74,6.75,6.72,6.72,223700.0
2011-08-02 14:25:00,6.72,6.72,6.7,6.7,130400.0,6.72,6.72,6.7,6.7,130400.0
2011-08-02 14:30:00,6.71,6.73,6.69,6.71,494300.0,6.71,6.73,6.69,6.71,494300.0
2011-08-02 14:35:00,6.71,6.71,6.7,6.71,34400.0,6.71,6.71,6.7,6.71,34400.0
2011-08-02 14:40:00,6.71,6.71,6.68,6.69,399300.0,6.71,6.71,6.68,6.69,399300.0
2011-08-02 14:45:00,6.69,6.71,6.68,6.7,283900.0,6.69,6.71,6.68,6.7,283900.0
2011-08-02 14:50:00,6.7,6.73,6.69,6.73,179700.0,6.7,6.73,6.69,6.73,179700.0
2011-08-02 14:55:00,6.73,6.74,6.72,6.72,150000.0,6.73,6.74,6.72,6.72,150000.0
2011-08-02 15:00:00,6.73,6.74,6.72,6.73,135200.0,6.73,6.74,6.72,6.73,135200.0
2011-08-02 15:05:00,6.73,6.74,6.73,6.73,86000.0,6.73,6.74,6.73,6.73,86000.0
2011-08-02 15:10:00,6.74,6.74,6.7,6.71,295200.0,6.74,6.74,6.7,6.71,295200.0
2011-08-02 15:15:00,6.7,6.71,6.68,6.69,253100.0,6.7,6.71,6.68,6.69,253100.0
2011-08-02 15:20:00,6.69,6.7,6.68,6.69,179800.0,6.69,6.7,6.68,6.69,179800.0
2011-08-02 15:25:00,6.68,6.7,6.66,6.68,585100.0,6.68,6.7,6.66,6.68,585100.0
2011-08-02 15:30:00,6.68,6.7,6.67,6.69,573500.0,6.68,6.7,6.67,6.69,573500.0
2011-08-02 15:35:00,6.69,6.7,6.68,6.7,229800.0,6.69,6.7,6.68,6.7,229800.0
2011-08-02 15:40:00,6.7,6.7,6.65,6.66,828500.0,6.7,6.7,6.65,6.66,828500.0
2011-08-02 15:45:00,6.65,6.66,6.64,6.66,701500.0,6.65,6.66,6.64,6.66,701500.0
2011-08-02 15:50:00,6.66,6.66,6.64,6.66,619600.0,6.66,6.66,6.64,6.66,619600.0
2011-08-02 15:55:00,6.66,6.66,6.64,6.64,1757700.0,6.66,6.66,6.64,6.64,1757700.0
2011-08-03 09:30:00,6.66,6.81,6.66,6.8,752100.0,6.66,6.81,6.66,6.8,752100.0
2011-08-03 09:35:00,6.79,6.79,6.73,6.76,371400.0,6.79,6.79,6.73,6.76,371400.0
2011-08-03 09:40:00,6.76,6.77,6.7,6.71,366300.0,6.76,6.77,6.7,6.71,366300.0
2011-08-03 09:45:00,6.71,6.74,6.69,6.74,365600.0,6.71,6.74,6.69,6.74,365600.0
2011-08-03 09:50:00,6.73,6.74,6.71,6.72,217300.0,6.73,6.74,6.71,6.72,217300.0
2011-08-03 09:55:00,6.73,6.73,6.72,6.72,92800.0,6.73,6.73,6.72,6.72,92800.0
2011-08-03 10:00:00,6.72,6.77,6.71,6.75,343600.0,6.72,6.77,6.71,6.75,343600.0
2011-08-03 10:05:00,6.75,6.75,6.71,6.73,181400.0,6.75,6.75,6.71,6.73,181400.0
2011-08-03 10:10:00,6.73,6.74,6.7,6.72,327700.0,6.73,6.74,6.7,6.72,327700.0
2011-08-03 10:15:00,6.72,6.73,6.71,6.73,542300.0,6.72,6.73,6.71,6.73,542300.0
2011-08-03 10:20:00,6.73,6.73,6.66,6.68,336800.0,6.73,6.73,6.66,6.68,336800.0
2011-08-03 10:25:00,6.68,6.73,6.68,6.71,600400.0,6.68,6.73,6.68,6.71,600400.0
2011-08-03 10:30:00,6.71,6.73,6.66,6.67,718400.0,6.71,6.73,6.66,6.67,718400.0
2011-08-03 10:35:00,6.67,6.69,6.62,6.63,1641100.0,6.67,6.69,6.62,6.63,1641100.0
2011-08-03 10:40:00,6.64,6.68,6.63,6.67,572600.0,6.64,6.68,6.63,6.67,572600.0
2011-08-03 10:45:00,6.68,6.68,6.6,6.62,1183400.0,6.68,6.68,6.6,6.62,1183400.0
2011-08-03 10:50:00,6.62,6.64,6.59,6.63,710900.0,6.62,6.64,6.59,6.63,710900.0
2011-08-03 10:55:00,6.62,6.64,6.58,6.6,1014500.0,6.62,6.64,6.58,6.6,1014500.0
2011-08-03 11:00:00,6.6,6.62,6.59,6.59,455800.0,6.6,6.62,6.59,6.59,455800.0
2011-08-03 11:05:00,6.59,6.62,6.57,6.59,625800.0,6.59,6.62,6.57,6.59,625800.0
2011-08-03 11:10:00,6.59,6.64,6.58,6.64,432300.0,6.59,6.64,6.58,6.64,432300.0
2011-08-03 11:15:00,6.63,6.66,6.63,6.66,392100.0,6.63,6.66,6.63,6.66,392100.0
2011-08-03 11:20:00,6.66,6.66,6.64,6.65,176600.0,6.66,6.66,6.64,6.65,176600.0
2011-08-03 11:25:00,6.64,6.65,6.62,6.63,231100.0,6.64,6.65,6.62,6.63,231100.0
2011-08-03 11:30:00,6.62,6.64,6.61,6.63,151900.0,6.62,6.64,6.61,6.63,151900.0
2011-08-03 11:35:00,6.63,6.64,6.63,6.64,78100.0,6.63,6.64,6.63,6.64,78100.0
2011-08-03 11:40:00,6.64,6.64,6.59,6.59,184400.0,6.64,6.64,6.59,6.59,184400.0
2011-08-03 11:45:00,6.6,6.62,6.59,6.61,157900.0,6.6,6.62,6.59,6.61,157900.0
2011-08-03 11:50:00,6.6,6.63,6.6,6.63,128600.0,6.6,6.63,6.6,6.63,128600.0
2011-08-03 11:55:00,6.63,6.64,6.62,6.64,192600.0,6.63,6.64,6.62,6.64,192600.0
2011-08-03 12:00:00,6.63,6.64,6.6,6.61,137500.0,6.63,6.64,6.6,6.61,137500.0
2011-08-03 12:05:00,6.61,6.62,6.59,6.62,222000.0,6.61,6.62,6.59,6.62,222000.0
2011-08-03 12:10:00,6.62,6.62,6.61,6.62,73700.0,6.62,6.62,6.61,6.62,73700.0
2011-08-03 12:15:00,6.62,6.62,6.59,6.6,64900.0,6.62,6.62,6.59,6.6,64900.0
2011-08-03 12:20:00,6.6,6.61,6.59,6.61,162800.0,6.6,6.61,6.59,6.61,162800.0
2011-08-03 12:25:00,6.61,6.62,6.6,6.62,98100.0,6.61,6.62,6.6,6.62,98100.0
2011-08-03 12:30:00,6.62,6.62,6.6,6.61,73100.0,6.62,6.62,6.6,6.61,73100.0
2011-08-03 12:35:00,6.61,6.64,6.6,6.64,103300.0,6.61,6.64,6.6,6.64,103300.0
2011-08-03 12:40:00,6.63,6.65,6.63,6.65,97800.0,6.63,6.65,6.63,6.65,97800.0
2011-08-03 12:45:00,6.65,6.65,6.64,6.65,65400.0,6.65,6.65,6.64,6.65,65400.0
2011-08-03 12:50:00,6.65,6.66,6.63,6.64,321800.0,6.65,6.66,6.63,6.64,321800.0
2011-08-03 12:55:00,6.64,6.66,6.63,6.66,143800.0,6.64,6.66,6.63,6.66,143800.0
2011-08-03 13:00:00,6.66,6.66,6.65,6.65,90000.0,6.66,6.66,6.65,6.65,90000.0
2011-08-03 13:05:00,6.65,6.65,6.63,6.63,99400.0,6.65,6.65,6.63,6.63,99400.0
2011-08-03 13:10:00,6.64,6.65,6.63,6.64,86600.0,6.64,6.65,6.63,6.64,86600.0
2011-08-03 13:15:00,6.65,6.66,6.64,6.66,51100.0,6.65,6.66,6.64,6.66,51100.0
2011-08-03 13:20:00,6.66,6.71,6.65,6.7,285100.0,6.66,6.71,6.65,6.7,285100.0
2011-08-03 13:25:00,6.71,6.71,6.68,6.69,124900.0,6.71,6.71,6.68,6.69,124900.0
2011-08-03 13:30:00,6.69,6.73,6.69,6.72,166000.0,6.69,6.73,6.69,6.72,166000.0
2011-08-03 13:35:00,6.72,6.75,6.71,6.74,228200.0,6.72,6.75,6.71,6.74,228200.0
2011-08-03 13:40:00,6.74,6.76,6.72,6.75,348800.0,6.74,6.76,6.72,6.75,348800.0
2011-08-03 13:45:00,6.75,6.77,6.73,6.73,601500.0,6.75,6.77,6.73,6.73,601500.0
2011-08-03 13:50:00,6.73,6.74,6.7,6.7,135200.0,6.73,6.74,6.7,6.7,135200.0
2011-08-03 13:55:00,6.7,6.71,6.68,6.7,244000.0,6.7,6.71,6.68,6.7,244000.0
2011-08-03 14:00:00,6.69,6.72,6.69,6.72,256300.0,6.69,6.72,6.69,6.72,256300.0
2011-08-03 14:05:00,6.72,6.73,6.7,6.7,288000.0,6.72,6.73,6.7,6.7,288000.0
2011-08-03 14:10:00,6.7,6.73,6.7,6.73,102900.0,6.7,6.73,6.7,6.73,102900.0
2011-08-03 14:15:00,6.72,6.74,6.71,6.71,191300.0,6.72,6.74,6.71,6.71,191300.0
2011-08-03 14:20:00,6.71,6.71,6.69,6.69,55300.0,6.71,6.71,6.69,6.69,55300.0
2011-08-03 14:25:00,6.7,6.7,6.67,6.68,186100.0,6.7,6.7,6.67,6.68,186100.0
2011-08-03 14:30:00,6.67,6.69,6.66,6.67,166900.0,6.67,6.69,6.66,6.67,166900.0
2011-08-03 14:35:00,6.67,6.68,6.66,6.67,202500.0,6.67,6.68,6.66,6.67,202500.0
2011-08-03 14:40:00,6.67,6.7,6.67,6.68,185600.0,6.67,6.7,6.67,6.68,185600.0
2011-08-03 14:45:00,6.68,6.7,6.67,6.69,176800.0,6.68,6.7,6.67,6.69,176800.0
2011-08-03 14:50:00,6.7,6.7,6.69,6.69,64600.0,6.7,6.7,6.69,6.69,64600.0
2011-08-03 14:55:00,6.7,6.72,6.69,6.72,210300.0,6.7,6.72,6.69,6.72,210300.0
2011-08-03 15:00:00,6.71,6.73,6.71,6.71,147200.0,6.71,6.73,6.71,6.71,147200.0
2011-08-03 15:05:00,6.72,6.72,6.71,6.72,81200.0,6.72,6.72,6.71,6.72,81200.0
2011-08-03 15:10:00,6.72,6.74,6.71,6.72,331700.0,6.72,6.74,6.71,6.72,331700.0
2011-08-03 15:15:00,6.72,6.75,6.72,6.75,187700.0,6.72,6.75,6.72,6.75,187700.0
2011-08-03 15:20:00,6.75,6.77,6.74,6.77,158900.0,6.75,6.77,6.74,6.77,158900.0
2011-08-03 15:25:00,6.77,6.8,6.75,6.75,1271900.0,6.77,6.8,6.75,6.75,1271900.0
2011-08-03 15:30:00,6.75,6.75,6.74,6.74,136200.0,6.75,6.75,6.74,6.74,136200.0
2011-08-03 15:35:00,6.75,6.77,6.74,6.77,336800.0,6.75,6.77,6.74,6.77,336800.0
2011-08-03 15:40:00,6.77,6.77,6.76,6.77,158100.0,6.77,6.77,6.76,6.77,158100.0
2011-08-03 15:45:00,6.77,6.78,6.75,6.75,662700.0,6.77,6.78,6.75,6.75,662700.0
2011-08-03 15:50:00,6.75,6.76,6.75,6.75,328000.0,6.75,6.76,6.75,6.75,328000.0
2011-08-03 15:55:00,6.75,6.76,6.74,6.76,1140800.0,6.75,6.76,6.74,6.76,1140800.0
2011-08-04 09:30:00,6.65,6.71,6.63,6.67,409300.0,6.65,6.71,6.63,6.67,409300.0
2011-08-04 09:35:00,6.68,6.73,6.67,6.68,229200.0,6.68,6.73,6.67,6.68,229200.0
2011-08-04 09:40:00,6.68,6.72,6.65,6.65,206900.0,6.68,6.72,6.65,6.65,206900.0
2011-08-04 09:45:00,6.65,6.7,6.65,6.66,199000.0,6.65,6.7,6.65,6.66,199000.0
2011-08-04 09:50:00,6.66,6.69,6.65,6.69,264200.0,6.66,6.69,6.65,6.69,264200.0
2011-08-04 09:55:00,6.69,6.73,6.68,6.71,360400.0,6.69,6.73,6.68,6.71,360400.0
2011-08-04 10:00:00,6.71,6.74,6.7,6.72,409700.0,6.71,6.74,6.7,6.72,409700.0
2011-08-04 10:05:00,6.72,6.72,6.69,6.71,203600.0,6.72,6.72,6.69,6.71,203600.0
2011-08-04 10:10:00,6.71,6.71,6.66,6.68,458100.0,6.71,6.71,6.66,6.68,458100.0
2011-08-04 10:15:00,6.68,6.69,6.63,6.63,504200.0,6.68,6.69,6.63,6.63,504200.0
2011-08-04 10:20:00,6.64,6.69,6.63,6.67,334900.0,6.64,6.69,6.63,6.67,334900.0
2011-08-04 10:25:00,6.67,6.71,6.66,6.67,265800.0,6.67,6.71,6.66,6.67,265800.0
2011-08-04 10:30:00,6.67,6.72,6.67,6.68,267600.0,6.67,6.72,6.67,6.68,267600.0
2011-08-04 10:35:00,6.68,6.69,6.66,6.67,507100.0,6.68,6.69,6.66,6.67,507100.0
2011-08-04 10:40:00,6.66,6.67,6.6,6.61,319100.0,6.66,6.67,6.6,6.61,319100.0
2011-08-04 10:45:00,6.61,6.63,6.61,6.62,331400.0,6.61,6.63,6.61,6.62,331400.0
2011-08-04 10:50:00,6.62,6.62,6.6,6.61,320400.0,6.62,6.62,6.6,6.61,320400.0
2011-08-04 10:55:00,6.61,6.62,6.6,6.6,210800.0,6.61,6.62,6.6,6.6,210800.0
2011-08-04 11:00:00,6.6,6.6,6.57,6.59,240700.0,6.6,6.6,6.57,6.59,240700.0
2011-08-04 11:05:00,6.59,6.63,6.59,6.61,229000.0,6.59,6.63,6.59,6.61,229000.0
2011-08-04 11:10:00,6.61,6.62,6.59,6.6,189200.0,6.61,6.62,6.59,6.6,189200.0
2011-08-04 11:15:00,6.6,6.62,6.59,6.62,82200.0,6.6,6.62,6.59,6.62,82200.0
2011-08-04 11:20:00,6.61,6.62,6.57,6.57,176100.0,6.61,6.62,6.57,6.57,176100.0
2011-08-04 11:25:00,6.58,6.6,6.57,6.58,238300.0,6.58,6.6,6.57,6.58,238300.0
2011-08-04 11:30:00,6.57,6.62,6.57,6.59,154500.0,6.57,6.62,6.57,6.59,154500.0
2011-08-04 11:35:00,6.59,6.6,6.58,6.59,201400.0,6.59,6.6,6.58,6.59,201400.0
2011-08-04 11:40:00,6.59,6.6,6.57,6.58,318200.0,6.59,6.6,6.57,6.58,318200.0
2011-08-04 11:45:00,6.58,6.59,6.53,6.54,382900.0,6.58,6.59,6.53,6.54,382900.0
2011-08-04 11:50:00,6.55,6.57,6.53,6.57,429900.0,6.55,6.57,6.53,6.57,429900.0
2011-08-04 11:55:00,6.56,6.58,6.56,6.57,57900.0,6.56,6.58,6.56,6.57,57900.0
2011-08-04 12:00:00,6.58,6.59,6.56,6.59,109100.0,6.58,6.59,6.56,6.59,109100.0
2011-08-04 12:05:00,6.6,6.61,6.57,6.58,176100.0,6.6,6.61,6.57,6.58,176100.0
2011-08-04 12:10:00,6.58,6.61,6.58,6.59,247900.0,6.58,6.61,6.58,6.59,247900.0
2011-08-04 12:15:00,6.59,6.6,6.59,6.59,40900.0,6.59,6.6,6.59,6.59,40900.0
2011-08-04 12:20:00,6.6,6.62,6.59,6.59,156500.0,6.6,6.62,6.59,6.59,156500.0
2011-08-04 12:25:00,6.59,6.63,6.59,6.6,230500.0,6.59,6.63,6.59,6.6,230500.0
2011-08-04 12:30:00,6.61,6.62,6.6,6.62,438500.0,6.61,6.62,6.6,6.62,438500.0
2011-08-04 12:35:00,6.61,6.62,6.59,6.6,152600.0,6.61,6.62,6.59,6.6,152600.0
2011-08-04 12:40:00,6.6,6.61,6.59,6.59,188600.0,6.6,6.61,6.59,6.59,188600.0
2011-08-04 12:45:00,6.59,6.61,6.59,6.61,104300.0,6.59,6.61,6.59,6.61,104300.0
2011-08-04 12:50:00,6.61,6.63,6.6,6.63,248100.0,6.61,6.63,6.6,6.63,248100.0
2011-08-04 12:55:00,6.62,6.63,6.62,6.63,25900.0,6.62,6.63,6.62,6.63,25900.0
2011-08-04 13:00:00,6.63,6.63,6.61,6.61,161200.0,6.63,6.63,6.61,6.61,161200.0
2011-08-04 13:05:00,6.61,6.62,6.61,6.61,37900.0,6.61,6.62,6.61,6.61,37900.0
2011-08-04 13:10:00,6.62,6.62,6.59,6.6,583900.0,6.62,6.62,6.59,6.6,583900.0
2011-08-04 13:15:00,6.6,6.61,6.58,6.58,116800.0,6.6,6.61,6.58,6.58,116800.0
2011-08-04 13:20:00,6.59,6.6,6.58,6.59,166100.0,6.59,6.6,6.58,6.59,166100.0
2011-08-04 13:25:00,6.59,6.62,6.59,6.61,224300.0,6.59,6.62,6.59,6.61,224300.0
2011-08-04 13:30:00,6.61,6.62,6.6,6.6,68800.0,6.61,6.62,6.6,6.6,68800.0
2011-08-04 13:35:00,6.6,6.61,6.57,6.58,122300.0,6.6,6.61,6.57,6.58,122300.0
2011-08-04 13:40:00,6.57,6.58,6.55,6.55,103900.0,6.57,6.58,6.55,6.55,103900.0
2011-08-04 13:45:00,6.55,6.56,6.54,6.54,67800.0,6.55,6.56,6.54,6.54,67800.0
2011-08-04 13:50:00,6.54,6.56,6.54,6.54,114900.0,6.54,6.56,6.54,6.54,114900.0
2011-08-04 13:55:00,6.55,6.58,6.54,6.54,262500.0,6.55,6.58,6.54,6.54,262500.0
2011-08-04 14:00:00,6.54,6.55,6.52,6.54,267000.0,6.54,6.55,6.52,6.54,267000.0
2011-08-04 14:05:00,6.54,6.55,6.52,6.54,232600.0,6.54,6.55,6.52,6.54,232600.0
2011-08-04 14:10:00,6.54,6.55,6.51,6.53,225400.0,6.54,6.55,6.51,6.53,225400.0
2011-08-04 14:15:00,6.52,6.53,6.5,6.5,253700.0,6.52,6.53,6.5,6.5,253700.0
2011-08-04 14:20:00,6.5,6.51,6.5,6.51,197100.0,6.5,6.51,6.5,6.51,197100.0
2011-08-04 14:25:00,6.5,6.5,6.47,6.49,232400.0,6.5,6.5,6.47,6.49,232400.0
2011-08-04 14:30:00,6.49,6.51,6.46,6.51,592300.0,6.49,6.51,6.46,6.51,592300.0
2011-08-04 14:35:00,6.51,6.52,6.49,6.5,123900.0,6.51,6.52,6.49,6.5,123900.0
2011-08-04 14:40:00,6.5,6.52,6.49,6.5,307000.0,6.5,6.52,6.49,6.5,307000.0
2011-08-04 14:45:00,6.5,6.53,6.48,6.5,551100.0,6.5,6.53,6.48,6.5,551100.0
2011-08-04 14:50:00,6.5,6.51,6.49,6.5,481000.0,6.5,6.51,6.49,6.5,481000.0
2011-08-04 14:55:00,6.5,6.5,6.48,6.49,110400.0,6.5,6.5,6.48,6.49,110400.0
2011-08-04 15:00:00,6.49,6.49,6.47,6.48,366700.0,6.49,6.49,6.47,6.48,366700.0
2011-08-04 15:05:00,6.49,6.52,6.48,6.5,194100.0,6.49,6.52,6.48,6.5,194100.0
2011-08-04 15:10:00,6.5,6.53,6.5,6.5,370700.0,6.5,6.53,6.5,6.5,370700.0
2011-08-04 15:15:00,6.5,6.52,6.48,6.5,512600.0,6.5,6.52,6.48,6.5,512600.0
2011-08-04 15:20:00,6.5,6.5,6.47,6.5,352000.0,6.5,6.5,6.47,6.5,352000.0
2011-08-04 15:25:00,6.5,6.51,6.47,6.47,681800.0,6.5,6.51,6.47,6.47,681800.0
2011-08-04 15:30:00,6.47,6.47,6.43,6.46,372600.0,6.47,6.47,6.43,6.46,372600.0
2011-08-04 15:35:00,6.45,6.48,6.44,6.47,446800.0,6.45,6.48,6.44,6.47,446800.0
2011-08-04 15:40:00,6.47,6.47,6.43,6.43,541200.0,6.47,6.47,6.43,6.43,541200.0
2011-08-04 15:45:00,6.43,6.44,6.4,6.41,924900.0,6.43,6.44,6.4,6.41,924900.0
2011-08-04 15:50:00,6.41,6.42,6.36,6.37,836500.0,6.41,6.42,6.36,6.37,836500.0
2011-08-04 15:55:00,6.37,6.4,6.36,6.39,1298600.0,6.37,6.4,6.36,6.39,1298600.0
2011-08-05 09:30:00,6.51,6.56,6.51,6.56,303300.0,6.51,6.56,6.51,6.56,303300.0
2011-08-05 09:35:00,6.55,6.59,6.54,6.55,470500.0,6.55,6.59,6.54,6.55,470500.0
2011-08-05 09:40:00,6.55,6.56,6.49,6.49,314200.0,6.55,6.56,6.49,6.49,314200.0
2011-08-05 09:45:00,6.5,6.51,6.45,6.46,480200.0,6.5,6.51,6.45,6.46,480200.0
2011-08-05 09:50:00,6.46,6.47,6.35,6.38,337000.0,6.46,6.47,6.35,6.38,337000.0
2011-08-05 09:55:00,6.38,6.41,6.35,6.36,643600.0,6.38,6.41,6.35,6.36,643600.0
2011-08-05 10:00:00,6.36,6.4,6.33,6.38,586500.0,6.36,6.4,6.33,6.38,586500.0
2011-08-05 10:05:00,6.38,6.42,6.35,6.41,468700.0,6.38,6.42,6.35,6.41,468700.0
2011-08-05 10:10:00,6.41,6.46,6.4,6.43,798900.0,6.41,6.46,6.4,6.43,798900.0
2011-08-05 10:15:00,6.43,6.5,6.43,6.49,681900.0,6.43,6.5,6.43,6.49,681900.0
2011-08-05 10:20:00,6.49,6.56,6.49,6.55,488000.0,6.49,6.56,6.49,6.55,488000.0
2011-08-05 10:25:00,6.56,6.59,6.55,6.56,679700.0,6.56,6.59,6.55,6.56,679700.0
2011-08-05 10:30:00,6.56,6.57,6.48,6.48,763400.0,6.56,6.57,6.48,6.48,763400.0
2011-08-05 10:35:00,6.49,6.49,6.44,6.46,249700.0,6.49,6.49,6.44,6.46,249700.0
2011-08-05 10:40:00,6.46,6.46,6.42,6.46,231100.0,6.46,6.46,6.42,6.46,231100.0
2011-08-05 10:45:00,6.46,6.46,6.42,6.44,375700.0,6.46,6.46,6.42,6.44,375700.0
2011-08-05 10:50:00,6.44,6.44,6.41,6.42,824000.0,6.44,6.44,6.41,6.42,824000.0
2011-08-05 10:55:00,6.43,6.43,6.41,6.43,220700.0,6.43,6.43,6.41,6.43,220700.0
2011-08-05 11:00:00,6.43,6.43,6.39,6.4,301800.0,6.43,6.43,6.39,6.4,301800.0
2011-08-05 11:05:00,6.4,6.42,6.37,6.42,247000.0,6.4,6.42,6.37,6.42,247000.0
2011-08-05 11:10:00,6.42,6.42,6.38,6.4,451700.0,6.42,6.42,6.38,6.4,451700.0
2011-08-05 11:15:00,6.39,6.4,6.36,6.37,337300.0,6.39,6.4,6.36,6.37,337300.0
2011-08-05 11:20:00,6.38,6.38,6.33,6.38,285800.0,6.38,6.38,6.33,6.38,285800.0
2011-08-05 11:25:00,6.37,6.43,6.36,6.38,388100.0,6.37,6.43,6.36,6.38,388100.0
2011-08-05 11:30:00,6.39,6.4,6.36,6.38,567100.0,6.39,6.4,6.36,6.38,567100.0
2011-08-05 11:35:00,6.38,6.39,6.34,6.37,280900.0,6.38,6.39,6.34,6.37,280900.0
2011-08-05 11:40:00,6.37,6.39,6.35,6.39,278700.0,6.37,6.39,6.35,6.39,278700.0
2011-08-05 11:45:00,6.39,6.39,6.32,6.32,273600.0,6.39,6.39,6.32,6.32,273600.0
2011-08-05 11:50:00,6.32,6.34,6.32,6.33,103600.0,6.32,6.34,6.32,6.33,103600.0
2011-08-05 11:55:00,6.33,6.34,6.26,6.29,315900.0,6.33,6.34,6.26,6.29,315900.0
2011-08-05 12:00:00,6.29,6.31,6.28,6.29,213100.0,6.29,6.31,6.28,6.29,213100.0
2011-08-05 12:05:00,6.29,6.3,6.28,6.3,275400.0,6.29,6.3,6.28,6.3,275400.0
2011-08-05 12:10:00,6.3,6.38,6.29,6.36,643900.0,6.3,6.38,6.29,6.36,643900.0
2011-08-05 12:15:00,6.37,6.44,6.37,6.39,251400.0,6.37,6.44,6.37,6.39,251400.0
2011-08-05 12:20:00,6.4,6.4,6.36,6.4,214800.0,6.4,6.4,6.36,6.4,214800.0
2011-08-05 12:25:00,6.4,6.44,6.4,6.41,395600.0,6.4,6.44,6.4,6.41,395600.0
2011-08-05 12:30:00,6.4,6.43,6.39,6.42,212800.0,6.4,6.43,6.39,6.42,212800.0
2011-08-05 12:35:00,6.43,6.51,6.42,6.49,305300.0,6.43,6.51,6.42,6.49,305300.0
2011-08-05 12:40:00,6.49,6.53,6.45,6.52,327900.0,6.49,6.53,6.45,6.52,327900.0
2011-08-05 12:45:00,6.52,6.56,6.49,6.54,568900.0,6.52,6.56,6.49,6.54,568900.0
2011-08-05 12:50:00,6.54,6.59,6.53,6.54,325600.0,6.54,6.59,6.53,6.54,325600.0
2011-08-05 12:55:00,6.54,6.58,6.54,6.58,452400.0,6.54,6.58,6.54,6.58,452400.0
2011-08-05 13:00:00,6.57,6.6,6.52,6.52,548600.0,6.57,6.6,6.52,6.52,548600.0
2011-08-05 13:05:00,6.52,6.53,6.5,6.5,555600.0,6.52,6.53,6.5,6.5,555600.0
2011-08-05 13:10:00,6.5,6.54,6.49,6.5,284300.0,6.5,6.54,6.49,6.5,284300.0
2011-08-05 13:15:00,6.51,6.55,6.5,6.54,305900.0,6.51,6.55,6.5,6.54,305900.0
2011-08-05 13:20:00,6.55,6.57,6.54,6.56,185100.0,6.55,6.57,6.54,6.56,185100.0
2011-08-05 13:25:00,6.56,6.57,6.54,6.56,222000.0,6.56,6.57,6.54,6.56,222000.0
2011-08-05 13:30:00,6.57,6.58,6.55,6.56,395000.0,6.57,6.58,6.55,6.56,395000.0
2011-08-05 13:35:00,6.56,6.57,6.55,6.56,303000.0,6.56,6.57,6.55,6.56,303000.0
2011-08-05 13:40:00,6.56,6.58,6.56,6.57,505000.0,6.56,6.58,6.56,6.57,505000.0
2011-08-05 13:45:00,6.57,6.6,6.56,6.6,233700.0,6.57,6.6,6.56,6.6,233700.0
2011-08-05 13:50:00,6.6,6.65,6.59,6.64,332300.0,6.6,6.65,6.59,6.64,332300.0
2011-08-05 13:55:00,6.64,6.64,6.62,6.62,663500.0,6.64,6.64,6.62,6.62,663500.0
2011-08-05 14:00:00,6.62,6.63,6.57,6.59,358300.0,6.62,6.63,6.57,6.59,358300.0
2011-08-05 14:05:00,6.59,6.59,6.55,6.56,258900.0,6.59,6.59,6.55,6.56,258900.0
2011-08-05 14:10:00,6.56,6.58,6.53,6.57,273800.0,6.56,6.58,6.53,6.57,273800.0
2011-08-05 14:15:00,6.57,6.57,6.54,6.55,217300.0,6.57,6.57,6.54,6.55,217300.0
2011-08-05 14:20:00,6.56,6.58,6.54,6.56,237900.0,6.56,6.58,6.54,6.56,237900.0
2011-08-05 14:25:00,6.56,6.56,6.54,6.55,164000.0,6.56,6.56,6.54,6.55,164000.0
2011-08-05 14:30:00,6.54,6.55,6.52,6.54,152800.0,6.54,6.55,6.52,6.54,152800.0
2011-08-05 14:35:00,6.54,6.57,6.53,6.57,167600.0,6.54,6.57,6.53,6.57,167600.0
2011-08-05 14:40:00,6.57,6.58,6.54,6.56,260400.0,6.57,6.58,6.54,6.56,260400.0
2011-08-05 14:45:00,6.55,6.56,6.53,6.54,181100.0,6.55,6.56,6.53,6.54,181100.0
2011-08-05 14:50:00,6.54,6.54,6.5,6.53,298400.0,6.54,6.54,6.5,6.53,298400.0
2011-08-05 14:55:00,6.53,6.53,6.49,6.52,378600.0,6.53,6.53,6.49,6.52,378600.0
2011-08-05 15:00:00,6.52,6.54,6.47,6.47,441400.0,6.52,6.54,6.47,6.47,441400.0
2011-08-05 15:05:00,6.47,6.48,6.42,6.44,542100.0,6.47,6.48,6.42,6.44,542100.0
2011-08-05 15:10:00,6.44,6.5,6.43,6.48,326000.0,6.44,6.5,6.43,6.48,326000.0
2011-08-05 15:15:00,6.49,6.5,6.45,6.46,298000.0,6.49,6.5,6.45,6.46,298000.0
2011-08-05 15:20:00,6.46,6.5,6.45,6.47,271200.0,6.46,6.5,6.45,6.47,271200.0
2011-08-05 15:25:00,6.48,6.49,6.42,6.42,214900.0,6.48,6.49,6.42,6.42,214900.0
2011-08-05 15:30:00,6.43,6.49,6.42,6.49,580800.0,6.43,6.49,6.42,6.49,580800.0
2011-08-05 15:35:00,6.48,6.5,6.45,6.5,909000.0,6.48,6.5,6.45,6.5,909000.0
2011-08-05 15:40:00,6.49,6.52,6.49,6.52,380200.0,6.49,6.52,6.49,6.52,380200.0
2011-08-05 15:45:00,6.52,6.52,6.46,6.48,535600.0,6.52,6.52,6.46,6.48,535600.0
2011-08-05 15:50:00,6.49,6.51,6.47,6.5,377900.0,6.49,6.51,6.47,6.5,377900.0
2011-08-05 15:55:00,6.51,6.52,6.49,6.49,599200.0,6.51,6.52,6.49,6.49,599200.0
2011-08-08 09:30:00,6.29,6.44,6.29,6.42,307400.0,6.29,6.44,6.29,6.42,307400.0
2011-08-08 09:35:00,6.43,6.43,6.36,6.37,242200.0,6.43,6.43,6.36,6.37,242200.0
2011-08-08 09:40:00,6.37,6.38,6.33,6.35,325700.0,6.37,6.38,6.33,6.35,325700.0
2011-08-08 09:45:00,6.35,6.35,6.3,6.3,293500.0,6.35,6.35,6.3,6.3,293500.0
2011-08-08 09:50:00,6.3,6.32,6.28,6.3,342000.0,6.3,6.32,6.28,6.3,342000.0
2011-08-08 09:55:00,6.3,6.34,6.28,6.29,160700.0,6.3,6.34,6.28,6.29,160700.0
2011-08-08 10:00:00,6.29,6.33,6.29,6.29,405000.0,6.29,6.33,6.29,6.29,405000.0
2011-08-08 10:05:00,6.29,6.31,6.28,6.29,282400.0,6.29,6.31,6.28,6.29,282400.0
2011-08-08 10:10:00,6.29,6.3,6.24,6.25,195400.0,6.29,6.3,6.24,6.25,195400.0
2011-08-08 10:15:00,6.25,6.25,6.21,6.24,354000.0,6.25,6.25,6.21,6.24,354000.0
2011-08-08 10:20:00,6.23,6.23,6.19,6.22,280000.0,6.23,6.23,6.19,6.22,280000.0
2011-08-08 10:25:00,6.22,6.23,6.18,6.18,278500.0,6.22,6.23,6.18,6.18,278500.0
2011-08-08 10:30:00,6.19,6.21,6.17,6.19,383200.0,6.19,6.21,6.17,6.19,383200.0
2011-08-08 10:35:00,6.19,6.2,6.15,6.2,448000.0,6.19,6.2,6.15,6.2,448000.0
2011-08-08 10:40:00,6.2,6.25,6.2,6.21,287400.0,6.2,6.25,6.2,6.21,287400.0
2011-08-08 10:45:00,6.21,6.25,6.19,6.25,295400.0,6.21,6.25,6.19,6.25,295400.0
2011-08-08 10:50:00,6.25,6.26,6.21,6.21,237600.0,6.25,6.26,6.21,6.21,237600.0
2011-08-08 10:55:00,6.21,6.22,6.17,6.18,255800.0,6.21,6.22,6.17,6.18,255800.0
2011-08-08 11:00:00,6.18,6.2,6.16,6.2,393400.0,6.18,6.2,6.16,6.2,393400.0
2011-08-08 11:05:00,6.2,6.25,6.19,6.25,487900.0,6.2,6.25,6.19,6.25,487900.0
2011-08-08 11:10:00,6.25,6.29,6.23,6.26,446700.0,6.25,6.29,6.23,6.26,446700.0
2011-08-08 11:15:00,6.26,6.26,6.22,6.24,260100.0,6.26,6.26,6.22,6.24,260100.0
2011-08-08 11:20:00,6.24,6.24,6.2,6.21,210000.0,6.24,6.24,6.2,6.21,210000.0
2011-08-08 11:25:00,6.21,6.23,6.19,6.22,145600.0,6.21,6.23,6.19,6.22,145600.0
2011-08-08 11:30:00,6.22,6.22,6.18,6.2,262200.0,6.22,6.22,6.18,6.2,262200.0
2011-08-08 11:35:00,6.2,6.22,6.17,6.2,304600.0,6.2,6.22,6.17,6.2,304600.0
2011-08-08 11:40:00,6.2,6.22,6.18,6.18,97600.0,6.2,6.22,6.18,6.18,97600.0
2011-08-08 11:45:00,6.19,6.21,6.18,6.2,302000.0,6.19,6.21,6.18,6.2,302000.0
2011-08-08 11:50:00,6.2,6.22,6.18,6.2,248900.0,6.2,6.22,6.18,6.2,248900.0
2011-08-08 11:55:00,6.2,6.24,6.19,6.19,441200.0,6.2,6.24,6.19,6.19,441200.0
2011-08-08 12:00:00,6.2,6.2,6.17,6.17,146800.0,6.2,6.2,6.17,6.17,146800.0
2011-08-08 12:05:00,6.17,6.19,6.15,6.19,173900.0,6.17,6.19,6.15,6.19,173900.0
2011-08-08 12:10:00,6.19,6.22,6.18,6.2,166600.0,6.19,6.22,6.18,6.2,166600.0
2011-08-08 12:15:00,6.2,6.21,6.18,6.18,129400.0,6.2,6.21,6.18,6.18,129400.0
2011-08-08 12:20:00,6.19,6.22,6.17,6.2,229900.0,6.19,6.22,6.17,6.2,229900.0
2011-08-08 12:25:00,6.2,6.21,6.18,6.19,138200.0,6.2,6.21,6.18,6.19,138200.0
2011-08-08 12:30:00,6.18,6.21,6.18,6.18,198400.0,6.18,6.21,6.18,6.18,198400.0
2011-08-08 12:35:00,6.18,6.2,6.17,6.18,152700.0,6.18,6.2,6.17,6.18,152700.0
2011-08-08 12:40:00,6.18,6.23,6.18,6.2,242200.0,6.18,6.23,6.18,6.2,242200.0
2011-08-08 12:45:00,6.19,6.23,6.19,6.21,209900.0,6.19,6.23,6.19,6.21,209900.0
2011-08-08 12:50:00,6.21,6.22,6.2,6.21,86700.0,6.21,6.22,6.2,6.21,86700.0
2011-08-08 12:55:00,6.22,6.23,6.18,6.19,253300.0,6.22,6.23,6.18,6.19,253300.0
2011-08-08 13:00:00,6.19,6.21,6.19,6.2,97700.0,6.19,6.21,6.19,6.2,97700.0
2011-08-08 13:05:00,6.2,6.2,6.16,6.16,118400.0,6.2,6.2,6.16,6.16,118400.0
2011-08-08 13:10:00,6.17,6.19,6.14,6.15,133900.0,6.17,6.19,6.14,6.15,133900.0
2011-08-08 13:15:00,6.15,6.17,6.13,6.16,248500.0,6.15,6.17,6.13,6.16,248500.0
2011-08-08 13:20:00,6.15,6.18,6.14,6.17,167700.0,6.15,6.18,6.14,6.17,167700.0
2011-08-08 13:25:00,6.17,6.2,6.17,6.19,106300.0,6.17,6.2,6.17,6.19,106300.0
2011-08-08 13:30:00,6.18,6.19,6.16,6.19,115300.0,6.18,6.19,6.16,6.19,115300.0
2011-08-08 13:35:00,6.18,6.19,6.13,6.13,232700.0,6.18,6.19,6.13,6.13,232700.0
2011-08-08 13:40:00,6.13,6.14,6.11,6.12,194300.0,6.13,6.14,6.11,6.12,194300.0
2011-08-08 13:45:00,6.11,6.12,6.09,6.11,250700.0,6.11,6.12,6.09,6.11,250700.0
2011-08-08 13:50:00,6.11,6.14,6.09,6.11,220500.0,6.11,6.14,6.09,6.11,220500.0
2011-08-08 13:55:00,6.12,6.13,6.07,6.08,255100.0,6.12,6.13,6.07,6.08,255100.0
2011-08-08 14:00:00,6.07,6.15,6.07,6.14,796800.0,6.07,6.15,6.07,6.14,796800.0
2011-08-08 14:05:00,6.14,6.15,6.09,6.11,383400.0,6.14,6.15,6.09,6.11,383400.0
2011-08-08 14:10:00,6.11,6.13,6.07,6.07,301200.0,6.11,6.13,6.07,6.07,301200.0
2011-08-08 14:15:00,6.07,6.09,6.05,6.08,409800.0,6.07,6.09,6.05,6.08,409800.0
2011-08-08 14:20:00,6.08,6.1,6.02,6.04,411800.0,6.08,6.1,6.02,6.04,411800.0
2011-08-08 14:25:00,6.04,6.06,5.96,6.02,1000300.0,6.04,6.06,5.96,6.02,1000300.0
2011-08-08 14:30:00,6.03,6.09,6.02,6.08,460200.0,6.03,6.09,6.02,6.08,460200.0
2011-08-08 14:35:00,6.08,6.1,6.04,6.05,262300.0,6.08,6.1,6.04,6.05,262300.0
2011-08-08 14:40:00,6.04,6.09,6.04,6.07,334600.0,6.04,6.09,6.04,6.07,334600.0
2011-08-08 14:45:00,6.07,6.08,6.02,6.02,475100.0,6.07,6.08,6.02,6.02,475100.0
2011-08-08 14:50:00,6.02,6.04,6.0,6.0,269500.0,6.02,6.04,6.0,6.0,269500.0
2011-08-08 14:55:00,6.0,6.01,5.97,5.99,282600.0,6.0,6.01,5.97,5.99,282600.0
2011-08-08 15:00:00,6.0,6.01,5.99,6.01,398100.0,6.0,6.01,5.99,6.01,398100.0
2011-08-08 15:05:00,6.01,6.06,5.98,6.06,511200.0,6.01,6.06,5.98,6.06,511200.0
2011-08-08 15:10:00,6.05,6.1,6.02,6.1,377900.0,6.05,6.1,6.02,6.1,377900.0
2011-08-08 15:15:00,6.1,6.18,6.07,6.15,733500.0,6.1,6.18,6.07,6.15,733500.0
2011-08-08 15:20:00,6.15,6.18,6.12,6.18,843200.0,6.15,6.18,6.12,6.18,843200.0
2011-08-08 15:25:00,6.18,6.18,6.1,6.11,621800.0,6.18,6.18,6.1,6.11,621800.0
2011-08-08 15:30:00,6.12,6.14,6.09,6.12,650600.0,6.12,6.14,6.09,6.12,650600.0
2011-08-08 15:35:00,6.12,6.14,6.09,6.13,820200.0,6.12,6.14,6.09,6.13,820200.0
2011-08-08 15:40:00,6.14,6.15,6.07,6.08,531300.0,6.14,6.15,6.07,6.08,531300.0
2011-08-08 15:45:00,6.08,6.08,6.02,6.04,955200.0,6.08,6.08,6.02,6.04,955200.0
2011-08-08 15:50:00,6.03,6.06,6.02,6.03,787300.0,6.03,6.06,6.02,6.03,787300.0
2011-08-08 15:55:00,6.02,6.03,6.0,6.0,950100.0,6.02,6.03,6.0,6.0,950100.0
2011-08-09 09:30:00,6.1,6.13,6.0,6.04,394900.0,6.1,6.13,6.0,6.04,394900.0
2011-08-09 09:35:00,6.04,6.11,6.04,6.04,666800.0,6.04,6.11,6.04,6.04,666800.0
2011-08-09 09:40:00,6.04,6.06,5.95,6.0,853100.0,6.04,6.06,5.95,6.0,853100.0
2011-08-09 09:45:00,6.0,6.05,5.99,6.02,402900.0,6.0,6.05,5.99,6.02,402900.0
2011-08-09 09:50:00,6.02,6.1,6.02,6.08,384400.0,6.02,6.1,6.02,6.08,384400.0
2011-08-09 09:55:00,6.08,6.13,6.07,6.13,373900.0,6.08,6.13,6.07,6.13,373900.0
2011-08-09 10:00:00,6.12,6.18,6.12,6.17,323800.0,6.12,6.18,6.12,6.17,323800.0
2011-08-09 10:05:00,6.16,6.19,6.14,6.17,269400.0,6.16,6.19,6.14,6.17,269400.0
2011-08-09 10:10:00,6.17,6.22,6.16,6.22,304800.0,6.17,6.22,6.16,6.22,304800.0
2011-08-09 10:15:00,6.22,6.22,6.18,6.2,275700.0,6.22,6.22,6.18,6.2,275700.0
2011-08-09 10:20:00,6.21,6.21,6.17,6.2,190000.0,6.21,6.21,6.17,6.2,190000.0
2011-08-09 10:25:00,6.2,6.22,6.18,6.21,418400.0,6.2,6.22,6.18,6.21,418400.0
2011-08-09 10:30:00,6.21,6.25,6.19,6.23,175400.0,6.21,6.25,6.19,6.23,175400.0
2011-08-09 10:35:00,6.22,6.23,6.2,6.21,190600.0,6.22,6.23,6.2,6.21,190600.0
2011-08-09 10:40:00,6.2,6.21,6.17,6.18,332000.0,6.2,6.21,6.17,6.18,332000.0
2011-08-09 10:45:00,6.18,6.24,6.18,6.21,157200.0,6.18,6.24,6.18,6.21,157200.0
2011-08-09 10:50:00,6.21,6.23,6.19,6.19,232300.0,6.21,6.23,6.19,6.19,232300.0
2011-08-09 10:55:00,6.19,6.22,6.17,6.18,269800.0,6.19,6.22,6.17,6.18,269800.0
2011-08-09 11:00:00,6.17,6.18,6.15,6.15,182000.0,6.17,6.18,6.15,6.15,182000.0
2011-08-09 11:05:00,6.15,6.17,6.15,6.16,198400.0,6.15,6.17,6.15,6.16,198400.0
2011-08-09 11:10:00,6.16,6.16,6.11,6.12,315900.0,6.16,6.16,6.11,6.12,315900.0
2011-08-09 11:15:00,6.14,6.17,6.13,6.15,214700.0,6.14,6.17,6.13,6.15,214700.0
2011-08-09 11:20:00,6.15,6.18,6.15,6.16,225100.0,6.15,6.18,6.15,6.16,225100.0
2011-08-09 11:25:00,6.17,6.2,6.16,6.19,144900.0,6.17,6.2,6.16,6.19,144900.0
2011-08-09 11:30:00,6.19,6.2,6.18,6.19,193600.0,6.19,6.2,6.18,6.19,193600.0
2011-08-09 11:35:00,6.19,6.2,6.17,6.18,506900.0,6.19,6.2,6.17,6.18,506900.0
2011-08-09 11:40:00,6.18,6.21,6.17,6.19,377200.0,6.18,6.21,6.17,6.19,377200.0
2011-08-09 11:45:00,6.19,6.2,6.17,6.18,154200.0,6.19,6.2,6.17,6.18,154200.0
2011-08-09 11:50:00,6.17,6.2,6.17,6.2,58700.0,6.17,6.2,6.17,6.2,58700.0
2011-08-09 11:55:00,6.2,6.22,6.2,6.22,174100.0,6.2,6.22,6.2,6.22,174100.0
2011-08-09 12:00:00,6.22,6.24,6.22,6.24,203700.0,6.22,6.24,6.22,6.24,203700.0
2011-08-09 12:05:00,6.23,6.24,6.22,6.22,317400.0,6.23,6.24,6.22,6.22,317400.0
2011-08-09 12:10:00,6.23,6.23,6.2,6.22,253100.0,6.23,6.23,6.2,6.22,253100.0
2011-08-09 12:15:00,6.22,6.22,6.21,6.21,110000.0,6.22,6.22,6.21,6.21,110000.0
2011-08-09 12:20:00,6.21,6.25,6.21,6.25,242200.0,6.21,6.25,6.21,6.25,242200.0
2011-08-09 12:25:00,6.24,6.25,6.23,6.24,334100.0,6.24,6.25,6.23,6.24,334100.0
2011-08-09 12:30:00,6.23,6.25,6.23,6.25,143900.0,6.23,6.25,6.23,6.25,143900.0
2011-08-09 12:35:00,6.25,6.27,6.25,6.27,108800.0,6.25,6.27,6.25,6.27,108800.0
2011-08-09 12:40:00,6.27,6.27,6.24,6.24,105300.0,6.27,6.27,6.24,6.24,105300.0
2011-08-09 12:45:00,6.24,6.25,6.21,6.21,173300.0,6.24,6.25,6.21,6.21,173300.0
2011-08-09 12:50:00,6.21,6.22,6.19,6.21,238600.0,6.21,6.22,6.19,6.21,238600.0
2011-08-09 12:55:00,6.21,6.22,6.2,6.21,187400.0,6.21,6.22,6.2,6.21,187400.0
2011-08-09 13:00:00,6.2,6.21,6.18,6.2,170300.0,6.2,6.21,6.18,6.2,170300.0
2011-08-09 13:05:00,6.19,6.22,6.18,6.21,167500.0,6.19,6.22,6.18,6.21,167500.0
2011-08-09 13:10:00,6.21,6.22,6.2,6.22,104700.0,6.21,6.22,6.2,6.22,104700.0
2011-08-09 13:15:00,6.21,6.22,6.2,6.2,61400.0,6.21,6.22,6.2,6.2,61400.0
2011-08-09 13:20:00,6.21,6.21,6.2,6.21,84600.0,6.21,6.21,6.2,6.21,84600.0
2011-08-09 13:25:00,6.2,6.21,6.2,6.2,43700.0,6.2,6.21,6.2,6.2,43700.0
2011-08-09 13:30:00,6.2,6.21,6.18,6.19,156800.0,6.2,6.21,6.18,6.19,156800.0
2011-08-09 13:35:00,6.19,6.2,6.17,6.18,263900.0,6.19,6.2,6.17,6.18,263900.0
2011-08-09 13:40:00,6.17,6.19,6.16,6.19,121600.0,6.17,6.19,6.16,6.19,121600.0
2011-08-09 13:45:00,6.18,6.19,6.13,6.14,225600.0,6.18,6.19,6.13,6.14,225600.0
2011-08-09 13:50:00,6.14,6.16,6.12,6.12,111700.0,6.14,6.16,6.12,6.12,111700.0
2011-08-09 13:55:00,6.13,6.15,6.11,6.13,134000.0,6.13,6.15,6.11,6.13,134000.0
2011-08-09 14:00:00,6.13,6.16,6.13,6.14,151500.0,6.13,6.16,6.13,6.14,151500.0
2011-08-09 14:05:00,6.14,6.14,6.12,6.12,204400.0,6.14,6.14,6.12,6.12,204400.0
2011-08-09 14:10:00,6.12,6.16,6.12,6.15,199000.0,6.12,6.16,6.12,6.15,199000.0
2011-08-09 14:15:00,6.15,6.22,6.14,6.16,482700.0,6.15,6.22,6.14,6.16,482700.0
2011-08-09 14:20:00,6.16,6.16,6.02,6.04,740600.0,6.16,6.16,6.02,6.04,740600.0
2011-08-09 14:25:00,6.04,6.13,6.04,6.11,388600.0,6.04,6.13,6.04,6.11,388600.0
2011-08-09 14:30:00,6.11,6.12,6.06,6.08,233400.0,6.11,6.12,6.06,6.08,233400.0
2011-08-09 14:35:00,6.08,6.1,6.01,6.02,361100.0,6.08,6.1,6.01,6.02,361100.0
2011-08-09 14:40:00,6.02,6.02,5.9,5.92,717700.0,6.02,6.02,5.9,5.92,717700.0
2011-08-09 14:45:00,5.92,6.01,5.91,5.97,507700.0,5.92,6.01,5.91,5.97,507700.0
2011-08-09 14:50:00,5.97,6.08,5.97,6.06,449600.0,5.97,6.08,5.97,6.06,449600.0
2011-08-09 14:55:00,6.05,6.09,6.03,6.06,801500.0,6.05,6.09,6.03,6.06,801500.0
2011-08-09 15:00:00,6.06,6.12,6.0,6.11,445600.0,6.06,6.12,6.0,6.11,445600.0
2011-08-09 15:05:00,6.11,6.13,6.07,6.09,307500.0,6.11,6.13,6.07,6.09,307500.0
2011-08-09 15:10:00,6.1,6.18,6.08,6.15,469900.0,6.1,6.18,6.08,6.15,469900.0
2011-08-09 15:15:00,6.14,6.21,6.14,6.17,318700.0,6.14,6.21,6.14,6.17,318700.0
2011-08-09 15:20:00,6.18,6.18,6.13,6.16,305800.0,6.18,6.18,6.13,6.16,305800.0
2011-08-09 15:25:00,6.17,6.21,6.13,6.19,386700.0,6.17,6.21,6.13,6.19,386700.0
2011-08-09 15:30:00,6.19,6.21,6.15,6.18,353400.0,6.19,6.21,6.15,6.18,353400.0
2011-08-09 15:35:00,6.19,6.21,6.16,6.2,339200.0,6.19,6.21,6.16,6.2,339200.0
2011-08-09 15:40:00,6.2,6.26,6.19,6.25,592000.0,6.2,6.26,6.19,6.25,592000.0
2011-08-09 15:45:00,6.25,6.28,6.23,6.28,576800.0,6.25,6.28,6.23,6.28,576800.0
2011-08-09 15:50:00,6.28,6.3,6.27,6.29,374000.0,6.28,6.3,6.27,6.29,374000.0
2011-08-09 15:55:00,6.3,6.35,6.29,6.35,1216700.0,6.3,6.35,6.29,6.35,1216700.0
2011-08-10 09:30:00,6.23,6.26,6.14,6.17,291100.0,6.23,6.26,6.14,6.17,291100.0
2011-08-10 09:35:00,6.16,6.23,6.13,6.23,325100.0,6.16,6.23,6.13,6.23,325100.0
2011-08-10 09:40:00,6.23,6.29,6.19,6.29,324600.0,6.23,6.29,6.19,6.29,324600.0
2011-08-10 09:45:00,6.29,6.33,6.24,6.3,631500.0,6.29,6.33,6.24,6.3,631500.0
2011-08-10 09:50:00,6.3,6.31,6.24,6.25,378700.0,6.3,6.31,6.24,6.25,378700.0
2011-08-10 09:55:00,6.24,6.26,6.19,6.2,403800.0,6.24,6.26,6.19,6.2,403800.0
2011-08-10 10:00:00,6.19,6.22,6.15,6.19,326200.0,6.19,6.22,6.15,6.19,326200.0
2011-08-10 10:05:00,6.2,6.23,6.15,6.16,347900.0,6.2,6.23,6.15,6.16,347900.0
2011-08-10 10:10:00,6.15,6.16,6.07,6.16,387400.0,6.15,6.16,6.07,6.16,387400.0
2011-08-10 10:15:00,6.16,6.19,6.13,6.15,331900.0,6.16,6.19,6.13,6.15,331900.0
2011-08-10 10:20:00,6.13,6.16,6.06,6.09,351000.0,6.13,6.16,6.06,6.09,351000.0
2011-08-10 10:25:00,6.09,6.13,6.09,6.1,219700.0,6.09,6.13,6.09,6.1,219700.0
2011-08-10 10:30:00,6.1,6.2,6.09,6.17,425800.0,6.1,6.2,6.09,6.17,425800.0
2011-08-10 10:35:00,6.18,6.19,6.11,6.14,411200.0,6.18,6.19,6.11,6.14,411200.0
2011-08-10 10:40:00,6.14,6.2,6.13,6.14,494200.0,6.14,6.2,6.13,6.14,494200.0
2011-08-10 10:45:00,6.14,6.15,6.09,6.13,353500.0,6.14,6.15,6.09,6.13,353500.0
2011-08-10 10:50:00,6.13,6.13,6.06,6.07,269300.0,6.13,6.13,6.06,6.07,269300.0
2011-08-10 10:55:00,6.07,6.14,6.06,6.12,277000.0,6.07,6.14,6.06,6.12,277000.0
2011-08-10 11:00:00,6.11,6.11,6.04,6.06,430700.0,6.11,6.11,6.04,6.06,430700.0
2011-08-10 11:05:00,6.06,6.1,6.06,6.09,530100.0,6.06,6.1,6.06,6.09,530100.0
2011-08-10 11:10:00,6.09,6.16,6.08,6.14,517400.0,6.09,6.16,6.08,6.14,517400.0
2011-08-10 11:15:00,6.14,6.19,6.14,6.15,400300.0,6.14,6.19,6.14,6.15,400300.0
2011-08-10 11:20:00,6.14,6.17,6.11,6.12,285000.0,6.14,6.17,6.11,6.12,285000.0
2011-08-10 11:25:00,6.12,6.12,6.08,6.09,109900.0,6.12,6.12,6.08,6.09,109900.0
2011-08-10 11:30:00,6.09,6.14,6.08,6.14,435700.0,6.09,6.14,6.08,6.14,435700.0
2011-08-10 11:35:00,6.14,6.14,6.09,6.12,264700.0,6.14,6.14,6.09,6.12,264700.0
2011-08-10 11:40:00,6.12,6.18,6.1,6.18,201100.0,6.12,6.18,6.1,6.18,201100.0
2011-08-10 11:45:00,6.18,6.18,6.14,6.15,202400.0,6.18,6.18,6.14,6.15,202400.0
2011-08-10 11:50:00,6.15,6.19,6.15,6.18,134100.0,6.15,6.19,6.15,6.18,134100.0
2011-08-10 11:55:00,6.18,6.2,6.16,6.16,145800.0,6.18,6.2,6.16,6.16,145800.0
2011-08-10 12:00:00,6.16,6.18,6.14,6.18,154900.0,6.16,6.18,6.14,6.18,154900.0
2011-08-10 12:05:00,6.18,6.21,6.17,6.18,153600.0,6.18,6.21,6.17,6.18,153600.0
2011-08-10 12:10:00,6.18,6.19,6.17,6.19,88700.0,6.18,6.19,6.17,6.19,88700.0
2011-08-10 12:15:00,6.18,6.2,6.18,6.2,84700.0,6.18,6.2,6.18,6.2,84700.0
2011-08-10 12:20:00,6.19,6.2,6.16,6.17,267600.0,6.19,6.2,6.16,6.17,267600.0
2011-08-10 12:25:00,6.17,6.17,6.13,6.13,155500.0,6.17,6.17,6.13,6.13,155500.0
2011-08-10 12:30:00,6.13,6.16,6.13,6.15,153300.0,6.13,6.16,6.13,6.15,153300.0
2011-08-10 12:35:00,6.15,6.15,6.1,6.11,153000.0,6.15,6.15,6.1,6.11,153000.0
2011-08-10 12:40:00,6.11,6.11,6.08,6.11,240200.0,6.11,6.11,6.08,6.11,240200.0
2011-08-10 12:45:00,6.1,6.11,6.07,6.08,317900.0,6.1,6.11,6.07,6.08,317900.0
2011-08-10 12:50:00,6.08,6.1,6.07,6.08,421300.0,6.08,6.1,6.07,6.08,421300.0
2011-08-10 12:55:00,6.09,6.1,6.07,6.08,352200.0,6.09,6.1,6.07,6.08,352200.0
2011-08-10 13:00:00,6.08,6.09,6.07,6.08,300500.0,6.08,6.09,6.07,6.08,300500.0
2011-08-10 13:05:00,6.09,6.09,6.06,6.07,270500.0,6.09,6.09,6.06,6.07,270500.0
2011-08-10 13:10:00,6.08,6.08,6.05,6.06,258400.0,6.08,6.08,6.05,6.06,258400.0
2011-08-10 13:15:00,6.06,6.07,6.03,6.05,268200.0,6.06,6.07,6.03,6.05,268200.0
2011-08-10 13:20:00,6.05,6.06,6.02,6.04,261000.0,6.05,6.06,6.02,6.04,261000.0
2011-08-10 13:25:00,6.04,6.07,6.04,6.05,163900.0,6.04,6.07,6.04,6.05,163900.0
2011-08-10 13:30:00,6.05,6.07,6.04,6.06,261500.0,6.05,6.07,6.04,6.06,261500.0
2011-08-10 13:35:00,6.07,6.07,6.05,6.05,272600.0,6.07,6.07,6.05,6.05,272600.0
2011-08-10 13:40:00,6.06,6.06,6.04,6.05,162100.0,6.06,6.06,6.04,6.05,162100.0
2011-08-10 13:45:00,6.05,6.1,6.04,6.08,420500.0,6.05,6.1,6.04,6.08,420500.0
2011-08-10 13:50:00,6.08,6.12,6.08,6.12,363800.0,6.08,6.12,6.08,6.12,363800.0
2011-08-10 13:55:00,6.12,6.13,6.09,6.11,198900.0,6.12,6.13,6.09,6.11,198900.0
2011-08-10 14:00:00,6.11,6.12,6.09,6.12,176800.0,6.11,6.12,6.09,6.12,176800.0
2011-08-10 14:05:00,6.12,6.17,6.11,6.17,176800.0,6.12,6.17,6.11,6.17,176800.0
2011-08-10 14:10:00,6.17,6.2,6.16,6.17,704300.0,6.17,6.2,6.16,6.17,704300.0
2011-08-10 14:15:00,6.17,6.18,6.12,6.14,279500.0,6.17,6.18,6.12,6.14,279500.0
2011-08-10 14:20:00,6.13,6.16,6.13,6.16,173400.0,6.13,6.16,6.13,6.16,173400.0
2011-08-10 14:25:00,6.16,6.16,6.12,6.12,274900.0,6.16,6.16,6.12,6.12,274900.0
2011-08-10 14:30:00,6.12,6.14,6.11,6.12,160400.0,6.12,6.14,6.11,6.12,160400.0
2011-08-10 14:35:00,6.12,6.12,6.07,6.08,279800.0,6.12,6.12,6.07,6.08,279800.0
2011-08-10 14:40:00,6.08,6.11,6.07,6.1,176000.0,6.08,6.11,6.07,6.1,176000.0
2011-08-10 14:45:00,6.11,6.12,6.09,6.1,694800.0,6.11,6.12,6.09,6.1,694800.0
2011-08-10 14:50:00,6.1,6.11,6.05,6.05,336800.0,6.1,6.11,6.05,6.05,336800.0
2011-08-10 14:55:00,6.04,6.07,6.04,6.04,454500.0,6.04,6.07,6.04,6.04,454500.0
2011-08-10 15:00:00,6.04,6.06,6.03,6.06,196600.0,6.04,6.06,6.03,6.06,196600.0
2011-08-10 15:05:00,6.06,6.07,6.01,6.02,280100.0,6.06,6.07,6.01,6.02,280100.0
2011-08-10 15:10:00,6.01,6.03,6.0,6.0,206600.0,6.01,6.03,6.0,6.0,206600.0
2011-08-10 15:15:00,6.0,6.03,6.0,6.02,259700.0,6.0,6.03,6.0,6.02,259700.0
2011-08-10 15:20:00,6.03,6.04,6.03,6.04,249400.0,6.03,6.04,6.03,6.04,249400.0
2011-08-10 15:25:00,6.05,6.07,6.0,6.01,324700.0,6.05,6.07,6.0,6.01,324700.0
2011-08-10 15:30:00,6.01,6.02,5.97,5.98,486600.0,6.01,6.02,5.97,5.98,486600.0
2011-08-10 15:35:00,5.97,6.0,5.97,6.0,552900.0,5.97,6.0,5.97,6.0,552900.0
2011-08-10 15:40:00,6.0,6.02,5.96,5.99,832900.0,6.0,6.02,5.96,5.99,832900.0
2011-08-10 15:45:00,5.99,5.99,5.94,5.97,1303200.0,5.99,5.99,5.94,5.97,1303200.0
2011-08-10 15:50:00,5.98,5.98,5.92,5.92,681400.0,5.98,5.98,5.92,5.92,681400.0
2011-08-10 15:55:00,5.92,5.93,5.88,5.9,1751200.0,5.92,5.93,5.88,5.9,1751200.0
2011-08-11 09:30:00,5.9,6.08,5.89,6.05,750600.0,5.9,6.08,5.89,6.05,750600.0
2011-08-11 09:35:00,6.06,6.13,6.02,6.11,853000.0,6.06,6.13,6.02,6.11,853000.0
2011-08-11 09:40:00,6.11,6.16,6.03,6.04,552200.0,6.11,6.16,6.03,6.04,552200.0
2011-08-11 09:45:00,6.04,6.1,6.03,6.04,839400.0,6.04,6.1,6.03,6.04,839400.0
2011-08-11 09:50:00,6.04,6.05,5.96,5.98,495100.0,6.04,6.05,5.96,5.98,495100.0
2011-08-11 09:55:00,5.98,6.0,5.95,5.99,697100.0,5.98,6.0,5.95,5.99,697100.0
2011-08-11 10:00:00,5.99,6.05,5.98,6.05,780800.0,5.99,6.05,5.98,6.05,780800.0
2011-08-11 10:05:00,6.05,6.08,6.03,6.07,648500.0,6.05,6.08,6.03,6.07,648500.0
2011-08-11 10:10:00,6.08,6.12,6.04,6.08,885900.0,6.08,6.12,6.04,6.08,885900.0
2011-08-11 10:15:00,6.08,6.16,6.07,6.15,853100.0,6.08,6.16,6.07,6.15,853100.0
2011-08-11 10:20:00,6.15,6.16,6.07,6.15,937200.0,6.15,6.16,6.07,6.15,937200.0
2011-08-11 10:25:00,6.14,6.18,6.12,6.12,653700.0,6.14,6.18,6.12,6.12,653700.0
2011-08-11 10:30:00,6.13,6.16,6.13,6.15,535800.0,6.13,6.16,6.13,6.15,535800.0
2011-08-11 10:35:00,6.15,6.17,6.11,6.16,402800.0,6.15,6.17,6.11,6.16,402800.0
2011-08-11 10:40:00,6.17,6.17,6.14,6.16,351600.0,6.17,6.17,6.14,6.16,351600.0
2011-08-11 10:45:00,6.16,6.19,6.15,6.18,502800.0,6.16,6.19,6.15,6.18,502800.0
2011-08-11 10:50:00,6.17,6.21,6.14,6.15,525400.0,6.17,6.21,6.14,6.15,525400.0
2011-08-11 10:55:00,6.15,6.17,6.13,6.14,244500.0,6.15,6.17,6.13,6.14,244500.0
2011-08-11 11:00:00,6.14,6.17,6.13,6.16,380000.0,6.14,6.17,6.13,6.16,380000.0
2011-08-11 11:05:00,6.16,6.16,6.14,6.14,230500.0,6.16,6.16,6.14,6.14,230500.0
2011-08-11 11:10:00,6.13,6.15,6.11,6.13,191000.0,6.13,6.15,6.11,6.13,191000.0
2011-08-11 11:15:00,6.12,6.13,6.11,6.12,127600.0,6.12,6.13,6.11,6.12,127600.0
2011-08-11 11:20:00,6.12,6.13,6.09,6.11,932700.0,6.12,6.13,6.09,6.11,932700.0
2011-08-11 11:25:00,6.12,6.14,6.1,6.12,516500.0,6.12,6.14,6.1,6.12,516500.0
2011-08-11 11:30:00,6.12,6.16,6.12,6.14,821100.0,6.12,6.16,6.12,6.14,821100.0
2011-08-11 11:35:00,6.15,6.15,6.11,6.12,234100.0,6.15,6.15,6.11,6.12,234100.0
2011-08-11 11:40:00,6.13,6.14,6.12,6.13,153700.0,6.13,6.14,6.12,6.13,153700.0
2011-08-11 11:45:00,6.14,6.14,6.12,6.12,303500.0,6.14,6.14,6.12,6.12,303500.0
2011-08-11 11:50:00,6.13,6.17,6.13,6.17,141800.0,6.13,6.17,6.13,6.17,141800.0
2011-08-11 11:55:00,6.17,6.17,6.14,6.14,219500.0,6.17,6.17,6.14,6.14,219500.0
2011-08-11 12:00:00,6.14,6.14,6.11,6.12,177100.0,6.14,6.14,6.11,6.12,177100.0
2011-08-11 12:05:00,6.12,6.14,6.11,6.11,431800.0,6.12,6.14,6.11,6.11,431800.0
2011-08-11 12:10:00,6.11,6.12,6.09,6.09,604600.0,6.11,6.12,6.09,6.09,604600.0
2011-08-11 12:15:00,6.09,6.12,6.07,6.07,519700.0,6.09,6.12,6.07,6.07,519700.0
2011-08-11 12:20:00,6.07,6.08,6.03,6.04,243800.0,6.07,6.08,6.03,6.04,243800.0
2011-08-11 12:25:00,6.05,6.06,6.03,6.05,281100.0,6.05,6.06,6.03,6.05,281100.0
2011-08-11 12:30:00,6.06,6.08,6.06,6.07,346900.0,6.06,6.08,6.06,6.07,346900.0
2011-08-11 12:35:00,6.07,6.08,6.06,6.06,162500.0,6.07,6.08,6.06,6.06,162500.0
2011-08-11 12:40:00,6.07,6.08,6.06,6.07,501400.0,6.07,6.08,6.06,6.07,501400.0
2011-08-11 12:45:00,6.07,6.11,6.07,6.09,711300.0,6.07,6.11,6.07,6.09,711300.0
2011-08-11 12:50:00,6.08,6.09,6.08,6.09,55400.0,6.08,6.09,6.08,6.09,55400.0
2011-08-11 12:55:00,6.08,6.16,6.08,6.14,834600.0,6.08,6.16,6.08,6.14,834600.0
2011-08-11 13:00:00,6.14,6.14,6.08,6.11,1018500.0,6.14,6.14,6.08,6.11,1018500.0
2011-08-11 13:05:00,6.1,6.12,6.1,6.11,156300.0,6.1,6.12,6.1,6.11,156300.0
2011-08-11 13:10:00,6.12,6.13,6.09,6.11,326100.0,6.12,6.13,6.09,6.11,326100.0
2011-08-11 13:15:00,6.1,6.12,6.09,6.09,166500.0,6.1,6.12,6.09,6.09,166500.0
2011-08-11 13:20:00,6.1,6.11,6.07,6.09,369800.0,6.1,6.11,6.07,6.09,369800.0
2011-08-11 13:25:00,6.1,6.12,6.09,6.11,363700.0,6.1,6.12,6.09,6.11,363700.0
2011-08-11 13:30:00,6.1,6.12,6.09,6.12,334800.0,6.1,6.12,6.09,6.12,334800.0
2011-08-11 13:35:00,6.12,6.13,6.11,6.11,94900.0,6.12,6.13,6.11,6.11,94900.0
2011-08-11 13:40:00,6.11,6.13,6.09,6.09,155900.0,6.11,6.13,6.09,6.09,155900.0
2011-08-11 13:45:00,6.1,6.11,6.09,6.11,99700.0,6.1,6.11,6.09,6.11,99700.0
2011-08-11 13:50:00,6.11,6.15,6.1,6.14,683800.0,6.11,6.15,6.1,6.14,683800.0
2011-08-11 13:55:00,6.14,6.18,6.14,6.18,420100.0,6.14,6.18,6.14,6.18,420100.0
2011-08-11 14:00:00,6.18,6.19,6.16,6.18,237600.0,6.18,6.19,6.16,6.18,237600.0
2011-08-11 14:05:00,6.19,6.21,6.18,6.2,301100.0,6.19,6.21,6.18,6.2,301100.0
2011-08-11 14:10:00,6.19,6.25,6.19,6.24,476600.0,6.19,6.25,6.19,6.24,476600.0
2011-08-11 14:15:00,6.24,6.25,6.21,6.22,522600.0,6.24,6.25,6.21,6.22,522600.0
2011-08-11 14:20:00,6.23,6.26,6.22,6.25,851300.0,6.23,6.26,6.22,6.25,851300.0
2011-08-11 14:25:00,6.25,6.27,6.23,6.27,425500.0,6.25,6.27,6.23,6.27,425500.0
2011-08-11 14:30:00,6.26,6.27,6.23,6.23,255800.0,6.26,6.27,6.23,6.23,255800.0
2011-08-11 14:35:00,6.24,6.26,6.23,6.26,214600.0,6.24,6.26,6.23,6.26,214600.0
2011-08-11 14:40:00,6.25,6.27,6.23,6.26,281700.0,6.25,6.27,6.23,6.26,281700.0
2011-08-11 14:45:00,6.26,6.27,6.25,6.25,185800.0,6.26,6.27,6.25,6.25,185800.0
2011-08-11 14:50:00,6.25,6.28,6.24,6.25,240800.0,6.25,6.28,6.24,6.25,240800.0
2011-08-11 14:55:00,6.26,6.29,6.25,6.28,168500.0,6.26,6.29,6.25,6.28,168500.0
2011-08-11 15:00:00,6.28,6.3,6.27,6.3,241200.0,6.28,6.3,6.27,6.3,241200.0
2011-08-11 15:05:00,6.29,6.34,6.29,6.32,322400.0,6.29,6.34,6.29,6.32,322400.0
2011-08-11 15:10:00,6.31,6.34,6.31,6.33,394500.0,6.31,6.34,6.31,6.33,394500.0
2011-08-11 15:15:00,6.33,6.36,6.33,6.33,402000.0,6.33,6.36,6.33,6.33,402000.0
2011-08-11 15:20:00,6.33,6.34,6.32,6.33,498000.0,6.33,6.34,6.32,6.33,498000.0
2011-08-11 15:25:00,6.34,6.35,6.32,6.34,350700.0,6.34,6.35,6.32,6.34,350700.0
2011-08-11 15:30:00,6.33,6.37,6.33,6.37,475500.0,6.33,6.37,6.33,6.37,475500.0
2011-08-11 15:35:00,6.37,6.39,6.36,6.38,652500.0,6.37,6.39,6.36,6.38,652500.0
2011-08-11 15:40:00,6.37,6.41,6.37,6.4,523500.0,6.37,6.41,6.37,6.4,523500.0
2011-08-11 15:45:00,6.41,6.43,6.4,6.42,1004200.0,6.41,6.43,6.4,6.42,1004200.0
2011-08-11 15:50:00,6.42,6.42,6.39,6.39,935500.0,6.42,6.42,6.39,6.39,935500.0
2011-08-11 15:55:00,6.4,6.41,6.33,6.34,1625000.0,6.4,6.41,6.33,6.34,1625000.0
2011-08-12 09:30:00,6.41,6.41,6.3,6.36,393100.0,6.41,6.41,6.3,6.36,393100.0
2011-08-12 09:35:00,6.36,6.44,6.35,6.44,651100.0,6.36,6.44,6.35,6.44,651100.0
2011-08-12 09:40:00,6.44,6.48,6.42,6.46,1086600.0,6.44,6.48,6.42,6.46,1086600.0
2011-08-12 09:45:00,6.46,6.55,6.45,6.53,1075500.0,6.46,6.55,6.45,6.53,1075500.0
2011-08-12 09:50:00,6.54,6.58,6.44,6.44,695100.0,6.54,6.58,6.44,6.44,695100.0
2011-08-12 09:55:00,6.45,6.45,6.34,6.39,821200.0,6.45,6.45,6.34,6.39,821200.0
2011-08-12 10:00:00,6.38,6.39,6.31,6.34,247100.0,6.38,6.39,6.31,6.34,247100.0
2011-08-12 10:05:00,6.35,6.38,6.32,6.34,293000.0,6.35,6.38,6.32,6.34,293000.0
2011-08-12 10:10:00,6.34,6.4,6.32,6.39,190700.0,6.34,6.4,6.32,6.39,190700.0
2011-08-12 10:15:00,6.39,6.41,6.38,6.4,175100.0,6.39,6.41,6.38,6.4,175100.0
2011-08-12 10:20:00,6.4,6.4,6.36,6.36,157500.0,6.4,6.4,6.36,6.36,157500.0
2011-08-12 10:25:00,6.36,6.41,6.36,6.4,161700.0,6.36,6.41,6.36,6.4,161700.0
2011-08-12 10:30:00,6.4,6.41,6.39,6.39,316400.0,6.4,6.41,6.39,6.39,316400.0
2011-08-12 10:35:00,6.4,6.45,6.39,6.45,278100.0,6.4,6.45,6.39,6.45,278100.0
2011-08-12 10:40:00,6.45,6.45,6.38,6.39,331000.0,6.45,6.45,6.38,6.39,331000.0
2011-08-12 10:45:00,6.4,6.42,6.38,6.39,316700.0,6.4,6.42,6.38,6.39,316700.0
2011-08-12 10:50:00,6.4,6.41,6.37,6.4,196000.0,6.4,6.41,6.37,6.4,196000.0
2011-08-12 10:55:00,6.4,6.43,6.39,6.43,574700.0,6.4,6.43,6.39,6.43,574700.0
2011-08-12 11:00:00,6.43,6.45,6.42,6.43,305200.0,6.43,6.45,6.42,6.43,305200.0
2011-08-12 11:05:00,6.43,6.45,6.42,6.44,200400.0,6.43,6.45,6.42,6.44,200400.0
2011-08-12 11:10:00,6.44,6.45,6.42,6.45,364100.0,6.44,6.45,6.42,6.45,364100.0
2011-08-12 11:15:00,6.44,6.47,6.43,6.46,111600.0,6.44,6.47,6.43,6.46,111600.0
2011-08-12 11:20:00,6.45,6.46,6.41,6.43,221900.0,6.45,6.46,6.41,6.43,221900.0
2011-08-12 11:25:00,6.43,6.46,6.42,6.46,112000.0,6.43,6.46,6.42,6.46,112000.0
2011-08-12 11:30:00,6.45,6.49,6.44,6.48,148300.0,6.45,6.49,6.44,6.48,148300.0
2011-08-12 11:35:00,6.48,6.48,6.46,6.48,564700.0,6.48,6.48,6.46,6.48,564700.0
2011-08-12 11:40:00,6.47,6.5,6.47,6.49,118900.0,6.47,6.5,6.47,6.49,118900.0
2011-08-12 11:45:00,6.5,6.52,6.49,6.51,460500.0,6.5,6.52,6.49,6.51,460500.0
2011-08-12 11:50:00,6.51,6.51,6.49,6.51,320600.0,6.51,6.51,6.49,6.51,320600.0
2011-08-12 11:55:00,6.51,6.51,6.47,6.48,159700.0,6.51,6.51,6.47,6.48,159700.0
2011-08-12 12:00:00,6.49,6.5,6.49,6.5,97000.0,6.49,6.5,6.49,6.5,97000.0
2011-08-12 12:05:00,6.51,6.51,6.49,6.49,363700.0,6.51,6.51,6.49,6.49,363700.0
2011-08-12 12:10:00,6.5,6.5,6.46,6.47,204800.0,6.5,6.5,6.46,6.47,204800.0
2011-08-12 12:15:00,6.47,6.49,6.46,6.49,100600.0,6.47,6.49,6.46,6.49,100600.0
2011-08-12 12:20:00,6.49,6.49,6.46,6.46,551600.0,6.49,6.49,6.46,6.46,551600.0
2011-08-12 12:25:00,6.46,6.48,6.45,6.47,339500.0,6.46,6.48,6.45,6.47,339500.0
2011-08-12 12:30:00,6.48,6.48,6.45,6.48,147000.0,6.48,6.48,6.45,6.48,147000.0
2011-08-12 12:35:00,6.48,6.49,6.48,6.49,60900.0,6.48,6.49,6.48,6.49,60900.0
2011-08-12 12:40:00,6.49,6.5,6.48,6.49,114100.0,6.49,6.5,6.48,6.49,114100.0
2011-08-12 12:45:00,6.49,6.49,6.47,6.48,107500.0,6.49,6.49,6.47,6.48,107500.0
2011-08-12 12:50:00,6.48,6.5,6.47,6.5,114500.0,6.48,6.5,6.47,6.5,114500.0
2011-08-12 12:55:00,6.5,6.5,6.48,6.5,133800.0,6.5,6.5,6.48,6.5,133800.0
2011-08-12 13:00:00,6.5,6.52,6.49,6.51,65600.0,6.5,6.52,6.49,6.51,65600.0
2011-08-12 13:05:00,6.51,6.52,6.5,6.5,92300.0,6.51,6.52,6.5,6.5,92300.0
2011-08-12 13:10:00,6.5,6.5,6.48,6.48,274300.0,6.5,6.5,6.48,6.48,274300.0
2011-08-12 13:15:00,6.48,6.49,6.48,6.49,82100.0,6.48,6.49,6.48,6.49,82100.0
2011-08-12 13:20:00,6.49,6.5,6.47,6.48,132700.0,6.49,6.5,6.47,6.48,132700.0
2011-08-12 13:25:00,6.48,6.49,6.46,6.47,499700.0,6.48,6.49,6.46,6.47,499700.0
2011-08-12 13:30:00,6.47,6.48,6.46,6.47,96900.0,6.47,6.48,6.46,6.47,96900.0
2011-08-12 13:35:00,6.47,6.49,6.46,6.49,100500.0,6.47,6.49,6.46,6.49,100500.0
2011-08-12 13:40:00,6.49,6.49,6.48,6.48,61300.0,6.49,6.49,6.48,6.48,61300.0
2011-08-12 13:45:00,6.49,6.49,6.48,6.48,89100.0,6.49,6.49,6.48,6.48,89100.0
2011-08-12 13:50:00,6.49,6.49,6.47,6.47,298000.0,6.49,6.49,6.47,6.47,298000.0
2011-08-12 13:55:00,6.48,6.48,6.46,6.46,172400.0,6.48,6.48,6.46,6.46,172400.0
2011-08-12 14:00:00,6.46,6.48,6.46,6.47,261300.0,6.46,6.48,6.46,6.47,261300.0
2011-08-12 14:05:00,6.47,6.48,6.46,6.46,153400.0,6.47,6.48,6.46,6.46,153400.0
2011-08-12 14:10:00,6.46,6.47,6.43,6.45,471700.0,6.46,6.47,6.43,6.45,471700.0
2011-08-12 14:15:00,6.45,6.46,6.43,6.45,250400.0,6.45,6.46,6.43,6.45,250400.0
2011-08-12 14:20:00,6.45,6.45,6.41,6.41,260000.0,6.45,6.45,6.41,6.41,260000.0
2011-08-12 14:25:00,6.41,6.44,6.41,6.43,158200.0,6.41,6.44,6.41,6.43,158200.0
2011-08-12 14:30:00,6.43,6.43,6.4,6.4,206400.0,6.43,6.43,6.4,6.4,206400.0
2011-08-12 14:35:00,6.41,6.42,6.39,6.4,263900.0,6.41,6.42,6.39,6.4,263900.0
2011-08-12 14:40:00,6.4,6.41,6.39,6.41,340900.0,6.4,6.41,6.39,6.41,340900.0
2011-08-12 14:45:00,6.41,6.42,6.4,6.41,185200.0,6.41,6.42,6.4,6.41,185200.0
2011-08-12 14:50:00,6.41,6.42,6.4,6.41,323600.0,6.41,6.42,6.4,6.41,323600.0
2011-08-12 14:55:00,6.42,6.42,6.4,6.4,214800.0,6.42,6.42,6.4,6.4,214800.0
2011-08-12 15:00:00,6.41,6.42,6.4,6.41,258800.0,6.41,6.42,6.4,6.41,258800.0
2011-08-12 15:05:00,6.41,6.41,6.4,6.4,134800.0,6.41,6.41,6.4,6.4,134800.0
2011-08-12 15:10:00,6.4,6.41,6.38,6.39,428000.0,6.4,6.41,6.38,6.39,428000.0
2011-08-12 15:15:00,6.39,6.39,6.38,6.39,116500.0,6.39,6.39,6.38,6.39,116500.0
2011-08-12 15:20:00,6.39,6.41,6.38,6.4,269300.0,6.39,6.41,6.38,6.4,269300.0
2011-08-12 15:25:00,6.4,6.4,6.39,6.4,98100.0,6.4,6.4,6.39,6.4,98100.0
2011-08-12 15:30:00,6.4,6.4,6.37,6.39,389300.0,6.4,6.4,6.37,6.39,389300.0
2011-08-12 15:35:00,6.39,6.41,6.38,6.4,338100.0,6.39,6.41,6.38,6.4,338100.0
2011-08-12 15:40:00,6.4,6.41,6.39,6.41,180700.0,6.4,6.41,6.39,6.41,180700.0
2011-08-12 15:45:00,6.41,6.41,6.39,6.4,307100.0,6.41,6.41,6.39,6.4,307100.0
2011-08-12 15:50:00,6.4,6.4,6.39,6.4,177200.0,6.4,6.4,6.39,6.4,177200.0
2011-08-12 15:55:00,6.4,6.41,6.39,6.41,487100.0,6.4,6.41,6.39,6.41,487100.0
2011-08-15 09:30:00,6.48,6.55,6.48,6.5,218800.0,6.48,6.55,6.48,6.5,218800.0
2011-08-15 09:35:00,6.5,6.51,6.47,6.49,186700.0,6.5,6.51,6.47,6.49,186700.0
2011-08-15 09:40:00,6.49,6.53,6.49,6.52,168600.0,6.49,6.53,6.49,6.52,168600.0
2011-08-15 09:45:00,6.53,6.53,6.46,6.51,197100.0,6.53,6.53,6.46,6.51,197100.0
2011-08-15 09:50:00,6.51,6.52,6.48,6.5,325700.0,6.51,6.52,6.48,6.5,325700.0
2011-08-15 09:55:00,6.5,6.52,6.48,6.49,162700.0,6.5,6.52,6.48,6.49,162700.0
2011-08-15 10:00:00,6.49,6.54,6.49,6.5,385700.0,6.49,6.54,6.49,6.5,385700.0
2011-08-15 10:05:00,6.5,6.51,6.49,6.5,241600.0,6.5,6.51,6.49,6.5,241600.0
2011-08-15 10:10:00,6.5,6.55,6.49,6.55,312500.0,6.5,6.55,6.49,6.55,312500.0
2011-08-15 10:15:00,6.55,6.55,6.53,6.53,527000.0,6.55,6.55,6.53,6.53,527000.0
2011-08-15 10:20:00,6.53,6.55,6.52,6.54,190000.0,6.53,6.55,6.52,6.54,190000.0
2011-08-15 10:25:00,6.54,6.55,6.53,6.54,89800.0,6.54,6.55,6.53,6.54,89800.0
2011-08-15 10:30:00,6.54,6.56,6.52,6.52,310500.0,6.54,6.56,6.52,6.52,310500.0
2011-08-15 10:35:00,6.52,6.57,6.52,6.54,284100.0,6.52,6.57,6.52,6.54,284100.0
2011-08-15 10:40:00,6.54,6.54,6.51,6.54,416300.0,6.54,6.54,6.51,6.54,416300.0
2011-08-15 10:45:00,6.54,6.55,6.53,6.53,153300.0,6.54,6.55,6.53,6.53,153300.0
2011-08-15 10:50:00,6.54,6.55,6.53,6.54,132200.0,6.54,6.55,6.53,6.54,132200.0
2011-08-15 10:55:00,6.53,6.54,6.51,6.51,243700.0,6.53,6.54,6.51,6.51,243700.0
2011-08-15 11:00:00,6.51,6.54,6.5,6.54,142200.0,6.51,6.54,6.5,6.54,142200.0
2011-08-15 11:05:00,6.54,6.55,6.53,6.53,279000.0,6.54,6.55,6.53,6.53,279000.0
2011-08-15 11:10:00,6.54,6.54,6.52,6.54,148200.0,6.54,6.54,6.52,6.54,148200.0
2011-08-15 11:15:00,6.54,6.54,6.51,6.51,306100.0,6.54,6.54,6.51,6.51,306100.0
2011-08-15 11:20:00,6.51,6.52,6.5,6.5,74200.0,6.51,6.52,6.5,6.5,74200.0
2011-08-15 11:25:00,6.5,6.51,6.5,6.5,38800.0,6.5,6.51,6.5,6.5,38800.0
2011-08-15 11:30:00,6.5,6.51,6.48,6.48,160700.0,6.5,6.51,6.48,6.48,160700.0
2011-08-15 11:35:00,6.48,6.5,6.47,6.49,325900.0,6.48,6.5,6.47,6.49,325900.0
2011-08-15 11:40:00,6.5,6.52,6.49,6.51,260700.0,6.5,6.52,6.49,6.51,260700.0
2011-08-15 11:45:00,6.51,6.52,6.5,6.5,108800.0,6.51,6.52,6.5,6.5,108800.0
2011-08-15 11:50:00,6.5,6.52,6.5,6.5,131700.0,6.5,6.52,6.5,6.5,131700.0
2011-08-15 11:55:00,6.5,6.51,6.5,6.5,12900.0,6.5,6.51,6.5,6.5,12900.0
2011-08-15 12:00:00,6.51,6.52,6.49,6.52,173700.0,6.51,6.52,6.49,6.52,173700.0
2011-08-15 12:05:00,6.52,6.53,6.51,6.51,238400.0,6.52,6.53,6.51,6.51,238400.0
2011-08-15 12:10:00,6.51,6.53,6.5,6.5,224200.0,6.51,6.53,6.5,6.5,224200.0
2011-08-15 12:15:00,6.5,6.52,6.5,6.52,102300.0,6.5,6.52,6.5,6.52,102300.0
2011-08-15 12:20:00,6.52,6.54,6.51,6.53,171600.0,6.52,6.54,6.51,6.53,171600.0
2011-08-15 12:25:00,6.53,6.53,6.52,6.53,51500.0,6.53,6.53,6.52,6.53,51500.0
2011-08-15 12:30:00,6.53,6.53,6.51,6.51,85000.0,6.53,6.53,6.51,6.51,85000.0
2011-08-15 12:35:00,6.52,6.52,6.51,6.52,23900.0,6.52,6.52,6.51,6.52,23900.0
2011-08-15 12:40:00,6.52,6.52,6.51,6.52,51300.0,6.52,6.52,6.51,6.52,51300.0
2011-08-15 12:45:00,6.52,6.52,6.51,6.51,27000.0,6.52,6.52,6.51,6.51,27000.0
2011-08-15 12:50:00,6.52,6.54,6.51,6.54,166200.0,6.52,6.54,6.51,6.54,166200.0
2011-08-15 12:55:00,6.54,6.55,6.53,6.54,113800.0,6.54,6.55,6.53,6.54,113800.0
2011-08-15 13:00:00,6.54,6.56,6.54,6.55,72500.0,6.54,6.56,6.54,6.55,72500.0
2011-08-15 13:05:00,6.56,6.56,6.54,6.54,58700.0,6.56,6.56,6.54,6.54,58700.0
2011-08-15 13:10:00,6.54,6.55,6.52,6.53,93000.0,6.54,6.55,6.52,6.53,93000.0
2011-08-15 13:15:00,6.53,6.54,6.52,6.53,115800.0,6.53,6.54,6.52,6.53,115800.0
2011-08-15 13:20:00,6.54,6.54,6.53,6.53,60500.0,6.54,6.54,6.53,6.53,60500.0
2011-08-15 13:25:00,6.54,6.55,6.54,6.54,51400.0,6.54,6.55,6.54,6.54,51400.0
2011-08-15 13:30:00,6.54,6.55,6.54,6.54,62400.0,6.54,6.55,6.54,6.54,62400.0
2011-08-15 13:35:00,6.54,6.55,6.53,6.53,133400.0,6.54,6.55,6.53,6.53,133400.0
2011-08-15 13:40:00,6.54,6.54,6.52,6.53,51300.0,6.54,6.54,6.52,6.53,51300.0
2011-08-15 13:45:00,6.53,6.53,6.52,6.53,54000.0,6.53,6.53,6.52,6.53,54000.0
2011-08-15 13:50:00,6.53,6.53,6.52,6.53,41100.0,6.53,6.53,6.52,6.53,41100.0
2011-08-15 13:55:00,6.53,6.54,6.52,6.52,145500.0,6.53,6.54,6.52,6.52,145500.0
2011-08-15 14:00:00,6.52,6.53,6.51,6.53,175000.0,6.52,6.53,6.51,6.53,175000.0
2011-08-15 14:05:00,6.53,6.54,6.52,6.54,96100.0,6.53,6.54,6.52,6.54,96100.0
2011-08-15 14:10:00,6.53,6.54,6.52,6.53,104800.0,6.53,6.54,6.52,6.53,104800.0
2011-08-15 14:15:00,6.53,6.54,6.53,6.53,54600.0,6.53,6.54,6.53,6.53,54600.0
2011-08-15 14:20:00,6.54,6.54,6.53,6.54,153300.0,6.54,6.54,6.53,6.54,153300.0
2011-08-15 14:25:00,6.54,6.54,6.52,6.53,166700.0,6.54,6.54,6.52,6.53,166700.0
2011-08-15 14:30:00,6.53,6.53,6.5,6.5,161000.0,6.53,6.53,6.5,6.5,161000.0
2011-08-15 14:35:00,6.5,6.51,6.5,6.5,92800.0,6.5,6.51,6.5,6.5,92800.0
2011-08-15 14:40:00,6.5,6.52,6.5,6.51,148800.0,6.5,6.52,6.5,6.51,148800.0
2011-08-15 14:45:00,6.5,6.52,6.5,6.52,118900.0,6.5,6.52,6.5,6.52,118900.0
2011-08-15 14:50:00,6.52,6.52,6.5,6.5,143300.0,6.52,6.52,6.5,6.5,143300.0
2011-08-15 14:55:00,6.5,6.53,6.5,6.52,226900.0,6.5,6.53,6.5,6.52,226900.0
2011-08-15 15:00:00,6.52,6.52,6.5,6.51,159800.0,6.52,6.52,6.5,6.51,159800.0
2011-08-15 15:05:00,6.5,6.53,6.5,6.5,204400.0,6.5,6.53,6.5,6.5,204400.0
2011-08-15 15:10:00,6.51,6.52,6.5,6.52,88300.0,6.51,6.52,6.5,6.52,88300.0
2011-08-15 15:15:00,6.51,6.52,6.5,6.5,125200.0,6.51,6.52,6.5,6.5,125200.0
2011-08-15 15:20:00,6.51,6.52,6.49,6.49,234900.0,6.51,6.52,6.49,6.49,234900.0
2011-08-15 15:25:00,6.5,6.5,6.49,6.5,72800.0,6.5,6.5,6.49,6.5,72800.0
2011-08-15 15:30:00,6.5,6.51,6.5,6.51,223100.0,6.5,6.51,6.5,6.51,223100.0
2011-08-15 15:35:00,6.5,6.52,6.5,6.51,306000.0,6.5,6.52,6.5,6.51,306000.0
2011-08-15 15:40:00,6.5,6.52,6.5,6.51,225100.0,6.5,6.52,6.5,6.51,225100.0
2011-08-15 15:45:00,6.52,6.53,6.51,6.53,524900.0,6.52,6.53,6.51,6.53,524900.0
2011-08-15 15:50:00,6.53,6.53,6.51,6.52,560500.0,6.53,6.53,6.51,6.52,560500.0
2011-08-15 15:55:00,6.51,6.53,6.51,6.53,1106300.0,6.51,6.53,6.51,6.53,1106300.0
2011-08-16 09:30:00,6.42,6.47,6.41,6.45,205400.0,6.42,6.47,6.41,6.45,205400.0
2011-08-16 09:35:00,6.45,6.48,6.44,6.46,148600.0,6.45,6.48,6.44,6.46,148600.0
2011-08-16 09:40:00,6.47,6.49,6.44,6.48,105200.0,6.47,6.49,6.44,6.48,105200.0
2011-08-16 09:45:00,6.48,6.48,6.44,6.44,229800.0,6.48,6.48,6.44,6.44,229800.0
2011-08-16 09:50:00,6.44,6.46,6.43,6.44,193400.0,6.44,6.46,6.43,6.44,193400.0
2011-08-16 09:55:00,6.43,6.46,6.43,6.44,231900.0,6.43,6.46,6.43,6.44,231900.0
2011-08-16 10:00:00,6.44,6.46,6.43,6.43,355800.0,6.44,6.46,6.43,6.43,355800.0
2011-08-16 10:05:00,6.44,6.44,6.4,6.42,272200.0,6.44,6.44,6.4,6.42,272200.0
2011-08-16 10:10:00,6.41,6.45,6.41,6.44,480600.0,6.41,6.45,6.41,6.44,480600.0
2011-08-16 10:15:00,6.44,6.47,6.43,6.46,386400.0,6.44,6.47,6.43,6.46,386400.0
2011-08-16 10:20:00,6.46,6.47,6.45,6.45,103400.0,6.46,6.47,6.45,6.45,103400.0
2011-08-16 10:25:00,6.45,6.47,6.45,6.45,226400.0,6.45,6.47,6.45,6.45,226400.0
2011-08-16 10:30:00,6.46,6.47,6.45,6.46,241800.0,6.46,6.47,6.45,6.46,241800.0
2011-08-16 10:35:00,6.46,6.48,6.46,6.47,393700.0,6.46,6.48,6.46,6.47,393700.0
2011-08-16 10:40:00,6.47,6.48,6.45,6.46,136700.0,6.47,6.48,6.45,6.46,136700.0
2011-08-16 10:45:00,6.45,6.47,6.44,6.47,101500.0,6.45,6.47,6.44,6.47,101500.0
2011-08-16 10:50:00,6.47,6.47,6.45,6.47,62000.0,6.47,6.47,6.45,6.47,62000.0
2011-08-16 10:55:00,6.47,6.47,6.46,6.47,105700.0,6.47,6.47,6.46,6.47,105700.0
2011-08-16 11:00:00,6.47,6.47,6.45,6.46,127800.0,6.47,6.47,6.45,6.46,127800.0
2011-08-16 11:05:00,6.46,6.48,6.45,6.45,117900.0,6.46,6.48,6.45,6.45,117900.0
2011-08-16 11:10:00,6.45,6.46,6.44,6.46,55100.0,6.45,6.46,6.44,6.46,55100.0
2011-08-16 11:15:00,6.46,6.46,6.43,6.44,70200.0,6.46,6.46,6.43,6.44,70200.0
2011-08-16 11:20:00,6.44,6.45,6.43,6.43,146200.0,6.44,6.45,6.43,6.43,146200.0
2011-08-16 11:25:00,6.44,6.46,6.43,6.46,133300.0,6.44,6.46,6.43,6.46,133300.0
2011-08-16 11:30:00,6.45,6.45,6.43,6.44,121700.0,6.45,6.45,6.43,6.44,121700.0
2011-08-16 11:35:00,6.44,6.45,6.44,6.44,67800.0,6.44,6.45,6.44,6.44,67800.0
2011-08-16 11:40:00,6.44,6.47,6.44,6.46,136000.0,6.44,6.47,6.44,6.46,136000.0
2011-08-16 11:45:00,6.47,6.47,6.46,6.47,180200.0,6.47,6.47,6.46,6.47,180200.0
2011-08-16 11:50:00,6.47,6.48,6.47,6.48,137500.0,6.47,6.48,6.47,6.48,137500.0
2011-08-16 11:55:00,6.48,6.48,6.44,6.46,478100.0,6.48,6.48,6.44,6.46,478100.0
2011-08-16 12:00:00,6.46,6.47,6.45,6.47,127000.0,6.46,6.47,6.45,6.47,127000.0
2011-08-16 12:05:00,6.47,6.48,6.46,6.48,204300.0,6.47,6.48,6.46,6.48,204300.0
2011-08-16 12:10:00,6.49,6.5,6.42,6.46,606200.0,6.49,6.5,6.42,6.46,606200.0
2011-08-16 12:15:00,6.46,6.47,6.45,6.46,284500.0,6.46,6.47,6.45,6.46,284500.0
2011-08-16 12:20:00,6.46,6.47,6.44,6.46,168700.0,6.46,6.47,6.44,6.46,168700.0
2011-08-16 12:25:00,6.45,6.46,6.41,6.42,291300.0,6.45,6.46,6.41,6.42,291300.0
2011-08-16 12:30:00,6.42,6.43,6.39,6.43,376100.0,6.42,6.43,6.39,6.43,376100.0
2011-08-16 12:35:00,6.43,6.45,6.41,6.45,368000.0,6.43,6.45,6.41,6.45,368000.0
2011-08-16 12:40:00,6.45,6.45,6.43,6.44,162700.0,6.45,6.45,6.43,6.44,162700.0
2011-08-16 12:45:00,6.43,6.44,6.42,6.43,113500.0,6.43,6.44,6.42,6.43,113500.0
2011-08-16 12:50:00,6.43,6.44,6.42,6.44,103000.0,6.43,6.44,6.42,6.44,103000.0
2011-08-16 12:55:00,6.44,6.44,6.43,6.44,59000.0,6.44,6.44,6.43,6.44,59000.0
2011-08-16 13:00:00,6.44,6.44,6.4,6.41,191200.0,6.44,6.44,6.4,6.41,191200.0
2011-08-16 13:05:00,6.41,6.41,6.37,6.4,243600.0,6.41,6.41,6.37,6.4,243600.0
2011-08-16 13:10:00,6.4,6.41,6.39,6.41,100000.0,6.4,6.41,6.39,6.41,100000.0
2011-08-16 13:15:00,6.41,6.42,6.4,6.42,83800.0,6.41,6.42,6.4,6.42,83800.0
2011-08-16 13:20:00,6.42,6.44,6.41,6.44,105200.0,6.42,6.44,6.41,6.44,105200.0
2011-08-16 13:25:00,6.44,6.44,6.42,6.43,98900.0,6.44,6.44,6.42,6.43,98900.0
2011-08-16 13:30:00,6.43,6.45,6.41,6.45,285700.0,6.43,6.45,6.41,6.45,285700.0
2011-08-16 13:35:00,6.45,6.45,6.43,6.43,84900.0,6.45,6.45,6.43,6.43,84900.0
2011-08-16 13:40:00,6.44,6.45,6.43,6.45,218800.0,6.44,6.45,6.43,6.45,218800.0
2011-08-16 13:45:00,6.45,6.45,6.43,6.44,132400.0,6.45,6.45,6.43,6.44,132400.0
2011-08-16 13:50:00,6.44,6.45,6.43,6.45,266000.0,6.44,6.45,6.43,6.45,266000.0
2011-08-16 13:55:00,6.45,6.45,6.44,6.45,78400.0,6.45,6.45,6.44,6.45,78400.0
2011-08-16 14:00:00,6.45,6.45,6.44,6.44,250300.0,6.45,6.45,6.44,6.44,250300.0
2011-08-16 14:05:00,6.44,6.45,6.44,6.45,119100.0,6.44,6.45,6.44,6.45,119100.0
2011-08-16 14:10:00,6.45,6.46,6.44,6.45,243400.0,6.45,6.46,6.44,6.45,243400.0
2011-08-16 14:15:00,6.45,6.45,6.43,6.44,101900.0,6.45,6.45,6.43,6.44,101900.0
2011-08-16 14:20:00,6.44,6.45,6.41,6.42,350800.0,6.44,6.45,6.41,6.42,350800.0
2011-08-16 14:25:00,6.42,6.44,6.41,6.44,385800.0,6.42,6.44,6.41,6.44,385800.0
2011-08-16 14:30:00,6.44,6.44,6.43,6.44,61700.0,6.44,6.44,6.43,6.44,61700.0
2011-08-16 14:35:00,6.44,6.45,6.43,6.44,157400.0,6.44,6.45,6.43,6.44,157400.0
2011-08-16 14:40:00,6.44,6.45,6.43,6.45,65000.0,6.44,6.45,6.43,6.45,65000.0
2011-08-16 14:45:00,6.45,6.45,6.44,6.45,119200.0,6.45,6.45,6.44,6.45,119200.0
2011-08-16 14:50:00,6.45,6.45,6.43,6.44,129600.0,6.45,6.45,6.43,6.44,129600.0
2011-08-16 14:55:00,6.44,6.44,6.43,6.44,41200.0,6.44,6.44,6.43,6.44,41200.0
2011-08-16 15:00:00,6.44,6.44,6.42,6.43,256100.0,6.44,6.44,6.42,6.43,256100.0
2011-08-16 15:05:00,6.43,6.44,6.42,6.43,210200.0,6.43,6.44,6.42,6.43,210200.0
2011-08-16 15:10:00,6.43,6.44,6.43,6.43,74300.0,6.43,6.44,6.43,6.43,74300.0
2011-08-16 15:15:00,6.44,6.45,6.43,6.43,585300.0,6.44,6.45,6.43,6.43,585300.0
2011-08-16 15:20:00,6.43,6.44,6.43,6.43,164300.0,6.43,6.44,6.43,6.43,164300.0
2011-08-16 15:25:00,6.44,6.45,6.43,6.43,689500.0,6.44,6.45,6.43,6.43,689500.0
2011-08-16 15:30:00,6.44,6.44,6.43,6.44,147600.0,6.44,6.44,6.43,6.44,147600.0
2011-08-16 15:35:00,6.44,6.45,6.44,6.45,159800.0,6.44,6.45,6.44,6.45,159800.0
2011-08-16 15:40:00,6.45,6.45,6.43,6.44,461300.0,6.45,6.45,6.43,6.44,461300.0
2011-08-16 15:45:00,6.44,6.44,6.42,6.43,544300.0,6.44,6.44,6.42,6.43,544300.0
2011-08-16 15:50:00,6.43,6.43,6.42,6.43,238300.0,6.43,6.43,6.42,6.43,238300.0
2011-08-16 15:55:00,6.42,6.43,6.41,6.42,965600.0,6.42,6.43,6.41,6.42,965600.0
2011-08-17 09:30:00,6.47,6.5,6.45,6.46,294900.0,6.47,6.5,6.45,6.46,294900.0
2011-08-17 09:35:00,6.46,6.52,6.44,6.48,203800.0,6.46,6.52,6.44,6.48,203800.0
2011-08-17 09:40:00,6.48,6.49,6.46,6.48,174500.0,6.48,6.49,6.46,6.48,174500.0
2011-08-17 09:45:00,6.48,6.55,6.47,6.53,188000.0,6.48,6.55,6.47,6.53,188000.0
2011-08-17 09:50:00,6.53,6.55,6.5,6.54,130400.0,6.53,6.55,6.5,6.54,130400.0
2011-08-17 09:55:00,6.54,6.55,6.53,6.54,78200.0,6.54,6.55,6.53,6.54,78200.0
2011-08-17 10:00:00,6.54,6.54,6.53,6.54,38100.0,6.54,6.54,6.53,6.54,38100.0
2011-08-17 10:05:00,6.54,6.55,6.53,6.54,80500.0,6.54,6.55,6.53,6.54,80500.0
2011-08-17 10:10:00,6.54,6.58,6.54,6.56,135900.0,6.54,6.58,6.54,6.56,135900.0
2011-08-17 10:15:00,6.56,6.57,6.54,6.55,248800.0,6.56,6.57,6.54,6.55,248800.0
2011-08-17 10:20:00,6.55,6.57,6.53,6.54,281600.0,6.55,6.57,6.53,6.54,281600.0
2011-08-17 10:25:00,6.54,6.58,6.53,6.58,236800.0,6.54,6.58,6.53,6.58,236800.0
2011-08-17 10:30:00,6.57,6.57,6.52,6.54,164000.0,6.57,6.57,6.52,6.54,164000.0
2011-08-17 10:35:00,6.54,6.54,6.52,6.52,211600.0,6.54,6.54,6.52,6.52,211600.0
2011-08-17 10:40:00,6.52,6.56,6.52,6.56,70800.0,6.52,6.56,6.52,6.56,70800.0
2011-08-17 10:45:00,6.55,6.55,6.53,6.54,67400.0,6.55,6.55,6.53,6.54,67400.0
2011-08-17 10:50:00,6.54,6.57,6.52,6.53,152700.0,6.54,6.57,6.52,6.53,152700.0
2011-08-17 10:55:00,6.52,6.54,6.52,6.53,83000.0,6.52,6.54,6.52,6.53,83000.0
2011-08-17 11:00:00,6.53,6.55,6.52,6.54,127000.0,6.53,6.55,6.52,6.54,127000.0
2011-08-17 11:05:00,6.54,6.57,6.54,6.57,113400.0,6.54,6.57,6.54,6.57,113400.0
2011-08-17 11:10:00,6.57,6.57,6.55,6.56,71300.0,6.57,6.57,6.55,6.56,71300.0
2011-08-17 11:15:00,6.56,6.56,6.53,6.54,121200.0,6.56,6.56,6.53,6.54,121200.0
2011-08-17 11:20:00,6.53,6.54,6.53,6.54,51700.0,6.53,6.54,6.53,6.54,51700.0
2011-08-17 11:25:00,6.53,6.53,6.49,6.5,157600.0,6.53,6.53,6.49,6.5,157600.0
2011-08-17 11:30:00,6.51,6.51,6.48,6.48,83100.0,6.51,6.51,6.48,6.48,83100.0
2011-08-17 11:35:00,6.48,6.49,6.47,6.49,57700.0,6.48,6.49,6.47,6.49,57700.0
2011-08-17 11:40:00,6.48,6.49,6.46,6.47,88100.0,6.48,6.49,6.46,6.47,88100.0
2011-08-17 11:45:00,6.47,6.49,6.46,6.49,74600.0,6.47,6.49,6.46,6.49,74600.0
2011-08-17 11:50:00,6.48,6.49,6.48,6.49,51000.0,6.48,6.49,6.48,6.49,51000.0
2011-08-17 11:55:00,6.49,6.49,6.46,6.47,135400.0,6.49,6.49,6.46,6.47,135400.0
2011-08-17 12:00:00,6.47,6.48,6.46,6.47,56200.0,6.47,6.48,6.46,6.47,56200.0
2011-08-17 12:05:00,6.46,6.47,6.43,6.46,187800.0,6.46,6.47,6.43,6.46,187800.0
2011-08-17 12:10:00,6.46,6.46,6.44,6.46,105900.0,6.46,6.46,6.44,6.46,105900.0
2011-08-17 12:15:00,6.46,6.48,6.46,6.47,83700.0,6.46,6.48,6.46,6.47,83700.0
2011-08-17 12:20:00,6.47,6.48,6.46,6.48,65400.0,6.47,6.48,6.46,6.48,65400.0
2011-08-17 12:25:00,6.48,6.48,6.47,6.48,117300.0,6.48,6.48,6.47,6.48,117300.0
2011-08-17 12:30:00,6.48,6.49,6.47,6.48,85600.0,6.48,6.49,6.47,6.48,85600.0
2011-08-17 12:35:00,6.48,6.48,6.46,6.47,129100.0,6.48,6.48,6.46,6.47,129100.0
2011-08-17 12:40:00,6.46,6.5,6.46,6.5,97300.0,6.46,6.5,6.46,6.5,97300.0
2011-08-17 12:45:00,6.49,6.5,6.47,6.49,174600.0,6.49,6.5,6.47,6.49,174600.0
2011-08-17 12:50:00,6.49,6.49,6.47,6.47,155600.0,6.49,6.49,6.47,6.47,155600.0
2011-08-17 12:55:00,6.47,6.48,6.45,6.47,135900.0,6.47,6.48,6.45,6.47,135900.0
2011-08-17 13:00:00,6.46,6.47,6.45,6.46,72600.0,6.46,6.47,6.45,6.46,72600.0
2011-08-17 13:05:00,6.47,6.47,6.45,6.47,55600.0,6.47,6.47,6.45,6.47,55600.0
2011-08-17 13:10:00,6.47,6.48,6.46,6.47,62800.0,6.47,6.48,6.46,6.47,62800.0
2011-08-17 13:15:00,6.46,6.47,6.46,6.47,133300.0,6.46,6.47,6.46,6.47,133300.0
2011-08-17 13:20:00,6.46,6.47,6.44,6.44,97900.0,6.46,6.47,6.44,6.44,97900.0
2011-08-17 13:25:00,6.44,6.45,6.44,6.44,34300.0,6.44,6.45,6.44,6.44,34300.0
2011-08-17 13:30:00,6.45,6.46,6.44,6.44,122800.0,6.45,6.46,6.44,6.44,122800.0
2011-08-17 13:35:00,6.44,6.45,6.44,6.44,13300.0,6.44,6.45,6.44,6.44,13300.0
2011-08-17 13:40:00,6.44,6.45,6.42,6.44,149200.0,6.44,6.45,6.42,6.44,149200.0
2011-08-17 13:45:00,6.43,6.44,6.43,6.43,8700.0,6.43,6.44,6.43,6.43,8700.0
2011-08-17 13:50:00,6.44,6.46,6.43,6.45,81700.0,6.44,6.46,6.43,6.45,81700.0
2011-08-17 13:55:00,6.46,6.46,6.44,6.45,112000.0,6.46,6.46,6.44,6.45,112000.0
2011-08-17 14:00:00,6.45,6.48,6.45,6.47,122800.0,6.45,6.48,6.45,6.47,122800.0
2011-08-17 14:05:00,6.47,6.49,6.46,6.49,578500.0,6.47,6.49,6.46,6.49,578500.0
2011-08-17 14:10:00,6.49,6.5,6.48,6.5,61700.0,6.49,6.5,6.48,6.5,61700.0
2011-08-17 14:15:00,6.5,6.51,6.49,6.51,145900.0,6.5,6.51,6.49,6.51,145900.0
2011-08-17 14:20:00,6.5,6.51,6.49,6.5,126000.0,6.5,6.51,6.49,6.5,126000.0
2011-08-17 14:25:00,6.5,6.5,6.49,6.5,55200.0,6.5,6.5,6.49,6.5,55200.0
2011-08-17 14:30:00,6.49,6.5,6.49,6.5,52500.0,6.49,6.5,6.49,6.5,52500.0
2011-08-17 14:35:00,6.49,6.5,6.48,6.48,188000.0,6.49,6.5,6.48,6.48,188000.0
2011-08-17 14:40:00,6.48,6.48,6.47,6.48,99600.0,6.48,6.48,6.47,6.48,99600.0
2011-08-17 14:45:00,6.48,6.48,6.46,6.46,110500.0,6.48,6.48,6.46,6.46,110500.0
2011-08-17 14:50:00,6.46,6.47,6.46,6.47,41700.0,6.46,6.47,6.46,6.47,41700.0
2011-08-17 14:55:00,6.47,6.48,6.46,6.48,111000.0,6.47,6.48,6.46,6.48,111000.0
2011-08-17 15:00:00,6.48,6.49,6.47,6.47,151200.0,6.48,6.49,6.47,6.47,151200.0
2011-08-17 15:05:00,6.47,6.47,6.46,6.46,66300.0,6.47,6.47,6.46,6.46,66300.0
2011-08-17 15:10:00,6.47,6.48,6.46,6.48,162400.0,6.47,6.48,6.46,6.48,162400.0
2011-08-17 15:15:00,6.48,6.49,6.47,6.49,103100.0,6.48,6.49,6.47,6.49,103100.0
2011-08-17 15:20:00,6.49,6.5,6.48,6.5,73900.0,6.49,6.5,6.48,6.5,73900.0
2011-08-17 15:25:00,6.5,6.5,6.49,6.5,49100.0,6.5,6.5,6.49,6.5,49100.0
2011-08-17 15:30:00,6.5,6.51,6.48,6.49,396700.0,6.5,6.51,6.48,6.49,396700.0
2011-08-17 15:35:00,6.49,6.49,6.48,6.49,115400.0,6.49,6.49,6.48,6.49,115400.0
2011-08-17 15:40:00,6.49,6.49,6.46,6.47,201600.0,6.49,6.49,6.46,6.47,201600.0
2011-08-17 15:45:00,6.47,6.48,6.46,6.47,285900.0,6.47,6.48,6.46,6.47,285900.0
2011-08-17 15:50:00,6.48,6.48,6.46,6.47,241200.0,6.48,6.48,6.46,6.47,241200.0
2011-08-17 15:55:00,6.47,6.48,6.46,6.47,460300.0,6.47,6.48,6.46,6.47,460300.0
2011-08-18 09:30:00,6.28,6.31,6.25,6.29,240100.0,6.28,6.31,6.25,6.29,240100.0
2011-08-18 09:35:00,6.29,6.29,6.24,6.29,316800.0,6.29,6.29,6.24,6.29,316800.0
2011-08-18 09:40:00,6.29,6.3,6.27,6.29,187700.0,6.29,6.3,6.27,6.29,187700.0
2011-08-18 09:45:00,6.3,6.3,6.26,6.29,156900.0,6.3,6.3,6.26,6.29,156900.0
2011-08-18 09:50:00,6.29,6.34,6.29,6.3,152200.0,6.29,6.34,6.29,6.3,152200.0
2011-08-18 09:55:00,6.3,6.31,6.28,6.31,131900.0,6.3,6.31,6.28,6.31,131900.0
2011-08-18 10:00:00,6.3,6.31,6.2,6.21,417700.0,6.3,6.31,6.2,6.21,417700.0
2011-08-18 10:05:00,6.2,6.21,6.14,6.2,405300.0,6.2,6.21,6.14,6.2,405300.0
2011-08-18 10:10:00,6.2,6.22,6.18,6.21,201900.0,6.2,6.22,6.18,6.21,201900.0
2011-08-18 10:15:00,6.21,6.26,6.2,6.23,222500.0,6.21,6.26,6.2,6.23,222500.0
2011-08-18 10:20:00,6.23,6.26,6.18,6.25,296000.0,6.23,6.26,6.18,6.25,296000.0
2011-08-18 10:25:00,6.24,6.29,6.24,6.26,136600.0,6.24,6.29,6.24,6.26,136600.0
2011-08-18 10:30:00,6.26,6.26,6.22,6.23,225500.0,6.26,6.26,6.22,6.23,225500.0
2011-08-18 10:35:00,6.23,6.24,6.2,6.23,251700.0,6.23,6.24,6.2,6.23,251700.0
2011-08-18 10:40:00,6.22,6.22,6.19,6.22,164500.0,6.22,6.22,6.19,6.22,164500.0
2011-08-18 10:45:00,6.22,6.24,6.2,6.23,256000.0,6.22,6.24,6.2,6.23,256000.0
2011-08-18 10:50:00,6.23,6.26,6.23,6.26,141200.0,6.23,6.26,6.23,6.26,141200.0
2011-08-18 10:55:00,6.26,6.26,6.23,6.26,110400.0,6.26,6.26,6.23,6.26,110400.0
2011-08-18 11:00:00,6.26,6.26,6.21,6.23,125800.0,6.26,6.26,6.21,6.23,125800.0
2011-08-18 11:05:00,6.23,6.23,6.18,6.18,197800.0,6.23,6.23,6.18,6.18,197800.0
2011-08-18 11:10:00,6.18,6.21,6.18,6.2,284400.0,6.18,6.21,6.18,6.2,284400.0
2011-08-18 11:15:00,6.2,6.2,6.17,6.18,226400.0,6.2,6.2,6.17,6.18,226400.0
2011-08-18 11:20:00,6.18,6.2,6.17,6.19,101500.0,6.18,6.2,6.17,6.19,101500.0
2011-08-18 11:25:00,6.18,6.2,6.18,6.2,34300.0,6.18,6.2,6.18,6.2,34300.0
2011-08-18 11:30:00,6.2,6.24,6.19,6.22,172800.0,6.2,6.24,6.19,6.22,172800.0
2011-08-18 11:35:00,6.22,6.23,6.21,6.21,142500.0,6.22,6.23,6.21,6.21,142500.0
2011-08-18 11:40:00,6.21,6.23,6.2,6.22,65600.0,6.21,6.23,6.2,6.22,65600.0
2011-08-18 11:45:00,6.21,6.25,6.21,6.23,196700.0,6.21,6.25,6.21,6.23,196700.0
2011-08-18 11:50:00,6.23,6.24,6.2,6.21,84400.0,6.23,6.24,6.2,6.21,84400.0
2011-08-18 11:55:00,6.21,6.21,6.2,6.21,31700.0,6.21,6.21,6.2,6.21,31700.0
2011-08-18 12:00:00,6.21,6.21,6.17,6.18,82500.0,6.21,6.21,6.17,6.18,82500.0
2011-08-18 12:05:00,6.18,6.18,6.15,6.17,145100.0,6.18,6.18,6.15,6.17,145100.0
2011-08-18 12:10:00,6.17,6.19,6.16,6.18,92600.0,6.17,6.19,6.16,6.18,92600.0
2011-08-18 12:15:00,6.18,6.2,6.18,6.19,54700.0,6.18,6.2,6.18,6.19,54700.0
2011-08-18 12:20:00,6.19,6.21,6.19,6.2,49600.0,6.19,6.21,6.19,6.2,49600.0
2011-08-18 12:25:00,6.21,6.21,6.2,6.21,92600.0,6.21,6.21,6.2,6.21,92600.0
2011-08-18 12:30:00,6.21,6.21,6.18,6.18,77400.0,6.21,6.21,6.18,6.18,77400.0
2011-08-18 12:35:00,6.18,6.19,6.15,6.17,449000.0,6.18,6.19,6.15,6.17,449000.0
2011-08-18 12:40:00,6.17,6.18,6.16,6.17,86800.0,6.17,6.18,6.16,6.17,86800.0
2011-08-18 12:45:00,6.17,6.18,6.16,6.16,52900.0,6.17,6.18,6.16,6.16,52900.0
2011-08-18 12:50:00,6.16,6.17,6.16,6.16,31800.0,6.16,6.17,6.16,6.16,31800.0
2011-08-18 12:55:00,6.16,6.18,6.16,6.18,108100.0,6.16,6.18,6.16,6.18,108100.0
2011-08-18 13:00:00,6.18,6.18,6.17,6.18,19700.0,6.18,6.18,6.17,6.18,19700.0
2011-08-18 13:05:00,6.17,6.18,6.15,6.15,88700.0,6.17,6.18,6.15,6.15,88700.0
2011-08-18 13:10:00,6.15,6.16,6.15,6.15,36800.0,6.15,6.16,6.15,6.15,36800.0
2011-08-18 13:15:00,6.16,6.16,6.13,6.15,140500.0,6.16,6.16,6.13,6.15,140500.0
2011-08-18 13:20:00,6.15,6.16,6.14,6.16,71400.0,6.15,6.16,6.14,6.16,71400.0
2011-08-18 13:25:00,6.16,6.16,6.15,6.16,41700.0,6.16,6.16,6.15,6.16,41700.0
2011-08-18 13:30:00,6.16,6.16,6.12,6.12,202900.0,6.16,6.16,6.12,6.12,202900.0
2011-08-18 13:35:00,6.12,6.14,6.11,6.12,166300.0,6.12,6.14,6.11,6.12,166300.0
2011-08-18 13:40:00,6.12,6.13,6.11,6.12,144100.0,6.12,6.13,6.11,6.12,144100.0
2011-08-18 13:45:00,6.12,6.14,6.11,6.14,121400.0,6.12,6.14,6.11,6.14,121400.0
2011-08-18 13:50:00,6.14,6.15,6.13,6.13,41700.0,6.14,6.15,6.13,6.13,41700.0
2011-08-18 13:55:00,6.13,6.14,6.11,6.12,103400.0,6.13,6.14,6.11,6.12,103400.0
2011-08-18 14:00:00,6.12,6.17,6.12,6.15,288000.0,6.12,6.17,6.12,6.15,288000.0
2011-08-18 14:05:00,6.15,6.15,6.13,6.13,125400.0,6.15,6.15,6.13,6.13,125400.0
2011-08-18 14:10:00,6.14,6.14,6.11,6.12,172800.0,6.14,6.14,6.11,6.12,172800.0
2011-08-18 14:15:00,6.13,6.16,6.12,6.15,118200.0,6.13,6.16,6.12,6.15,118200.0
2011-08-18 14:20:00,6.15,6.19,6.15,6.19,168500.0,6.15,6.19,6.15,6.19,168500.0
2011-08-18 14:25:00,6.19,6.2,6.16,6.16,458100.0,6.19,6.2,6.16,6.16,458100.0
2011-08-18 14:30:00,6.16,6.17,6.15,6.16,138000.0,6.16,6.17,6.15,6.16,138000.0
2011-08-18 14:35:00,6.16,6.18,6.15,6.15,216100.0,6.16,6.18,6.15,6.15,216100.0
2011-08-18 14:40:00,6.15,6.16,6.15,6.16,25200.0,6.15,6.16,6.15,6.16,25200.0
2011-08-18 14:45:00,6.16,6.16,6.15,6.15,24000.0,6.16,6.16,6.15,6.15,24000.0
2011-08-18 14:50:00,6.16,6.16,6.12,6.12,166000.0,6.16,6.16,6.12,6.12,166000.0
2011-08-18 14:55:00,6.12,6.12,6.1,6.1,495400.0,6.12,6.12,6.1,6.1,495400.0
2011-08-18 15:00:00,6.1,6.11,6.07,6.07,525900.0,6.1,6.11,6.07,6.07,525900.0
2011-08-18 15:05:00,6.08,6.09,6.06,6.06,609800.0,6.08,6.09,6.06,6.06,609800.0
2011-08-18 15:10:00,6.06,6.08,6.06,6.07,183000.0,6.06,6.08,6.06,6.07,183000.0
2011-08-18 15:15:00,6.07,6.08,6.06,6.07,113100.0,6.07,6.08,6.06,6.07,113100.0
2011-08-18 15:20:00,6.07,6.07,6.04,6.07,384200.0,6.07,6.07,6.04,6.07,384200.0
2011-08-18 15:25:00,6.06,6.1,6.05,6.07,370000.0,6.06,6.1,6.05,6.07,370000.0
2011-08-18 15:30:00,6.08,6.09,6.06,6.07,460300.0,6.08,6.09,6.06,6.07,460300.0
2011-08-18 15:35:00,6.07,6.07,6.04,6.06,618200.0,6.07,6.07,6.04,6.06,618200.0
2011-08-18 15:40:00,6.06,6.06,6.02,6.02,448500.0,6.06,6.06,6.02,6.02,448500.0
2011-08-18 15:45:00,6.02,6.02,6.0,6.01,474800.0,6.02,6.02,6.0,6.01,474800.0
2011-08-18 15:50:00,6.01,6.07,6.0,6.07,777900.0,6.01,6.07,6.0,6.07,777900.0
2011-08-18 15:55:00,6.07,6.08,6.06,6.06,816700.0,6.07,6.08,6.06,6.06,816700.0
2011-08-19 09:30:00,6.02,6.06,6.02,6.05,1329600.0,6.02,6.06,6.02,6.05,1329600.0
2011-08-19 09:35:00,6.05,6.12,6.04,6.11,392100.0,6.05,6.12,6.04,6.11,392100.0
2011-08-19 09:40:00,6.11,6.17,6.09,6.15,417900.0,6.11,6.17,6.09,6.15,417900.0
2011-08-19 09:45:00,6.15,6.15,6.1,6.11,394200.0,6.15,6.15,6.1,6.11,394200.0
2011-08-19 09:50:00,6.12,6.12,6.09,6.12,133600.0,6.12,6.12,6.09,6.12,133600.0
2011-08-19 09:55:00,6.12,6.19,6.12,6.19,286600.0,6.12,6.19,6.12,6.19,286600.0
2011-08-19 10:00:00,6.19,6.23,6.16,6.23,344700.0,6.19,6.23,6.16,6.23,344700.0
2011-08-19 10:05:00,6.21,6.22,6.17,6.21,167800.0,6.21,6.22,6.17,6.21,167800.0
2011-08-19 10:10:00,6.21,6.23,6.19,6.22,249300.0,6.21,6.23,6.19,6.22,249300.0
2011-08-19 10:15:00,6.23,6.27,6.21,6.26,429600.0,6.23,6.27,6.21,6.26,429600.0
2011-08-19 10:20:00,6.27,6.27,6.24,6.25,222600.0,6.27,6.27,6.24,6.25,222600.0
2011-08-19 10:25:00,6.26,6.33,6.25,6.31,262700.0,6.26,6.33,6.25,6.31,262700.0
2011-08-19 10:30:00,6.31,6.32,6.26,6.26,257900.0,6.31,6.32,6.26,6.26,257900.0
2011-08-19 10:35:00,6.27,6.27,6.21,6.21,242200.0,6.27,6.27,6.21,6.21,242200.0
2011-08-19 10:40:00,6.22,6.26,6.22,6.22,180400.0,6.22,6.26,6.22,6.22,180400.0
2011-08-19 10:45:00,6.22,6.23,6.2,6.22,235900.0,6.22,6.23,6.2,6.22,235900.0
2011-08-19 10:50:00,6.22,6.24,6.2,6.23,151400.0,6.22,6.24,6.2,6.23,151400.0
2011-08-19 10:55:00,6.23,6.24,6.22,6.24,66700.0,6.23,6.24,6.22,6.24,66700.0
2011-08-19 11:00:00,6.24,6.24,6.21,6.23,129100.0,6.24,6.24,6.21,6.23,129100.0
2011-08-19 11:05:00,6.22,6.22,6.18,6.18,138800.0,6.22,6.22,6.18,6.18,138800.0
2011-08-19 11:10:00,6.18,6.19,6.14,6.15,224800.0,6.18,6.19,6.14,6.15,224800.0
2011-08-19 11:15:00,6.14,6.15,6.11,6.12,308700.0,6.14,6.15,6.11,6.12,308700.0
2011-08-19 11:20:00,6.12,6.14,6.12,6.14,173600.0,6.12,6.14,6.12,6.14,173600.0
2011-08-19 11:25:00,6.13,6.15,6.11,6.12,163200.0,6.13,6.15,6.11,6.12,163200.0
2011-08-19 11:30:00,6.12,6.15,6.12,6.12,118700.0,6.12,6.15,6.12,6.12,118700.0
2011-08-19 11:35:00,6.12,6.13,6.09,6.13,205200.0,6.12,6.13,6.09,6.13,205200.0
2011-08-19 11:40:00,6.13,6.17,6.12,6.17,102700.0,6.13,6.17,6.12,6.17,102700.0
2011-08-19 11:45:00,6.17,6.18,6.15,6.16,103900.0,6.17,6.18,6.15,6.16,103900.0
2011-08-19 11:50:00,6.16,6.18,6.15,6.18,54800.0,6.16,6.18,6.15,6.18,54800.0
2011-08-19 11:55:00,6.18,6.19,6.16,6.19,134100.0,6.18,6.19,6.16,6.19,134100.0
2011-08-19 12:00:00,6.19,6.19,6.17,6.17,71200.0,6.19,6.19,6.17,6.17,71200.0
2011-08-19 12:05:00,6.18,6.18,6.17,6.18,97900.0,6.18,6.18,6.17,6.18,97900.0
2011-08-19 12:10:00,6.18,6.18,6.17,6.18,40800.0,6.18,6.18,6.17,6.18,40800.0
2011-08-19 12:15:00,6.18,6.18,6.17,6.18,58000.0,6.18,6.18,6.17,6.18,58000.0
2011-08-19 12:20:00,6.18,6.18,6.15,6.15,107000.0,6.18,6.18,6.15,6.15,107000.0
2011-08-19 12:25:00,6.16,6.16,6.15,6.16,44500.0,6.16,6.16,6.15,6.16,44500.0
2011-08-19 12:30:00,6.16,6.18,6.15,6.17,221700.0,6.16,6.18,6.15,6.17,221700.0
2011-08-19 12:35:00,6.17,6.18,6.16,6.16,71200.0,6.17,6.18,6.16,6.16,71200.0
2011-08-19 12:40:00,6.16,6.18,6.15,6.18,102900.0,6.16,6.18,6.15,6.18,102900.0
2011-08-19 12:45:00,6.18,6.19,6.17,6.18,140700.0,6.18,6.19,6.17,6.18,140700.0
2011-08-19 12:50:00,6.18,6.19,6.17,6.19,84100.0,6.18,6.19,6.17,6.19,84100.0
2011-08-19 12:55:00,6.19,6.2,6.18,6.19,83200.0,6.19,6.2,6.18,6.19,83200.0
2011-08-19 13:00:00,6.18,6.19,6.16,6.16,84500.0,6.18,6.19,6.16,6.16,84500.0
2011-08-19 13:05:00,6.17,6.19,6.16,6.18,93900.0,6.17,6.19,6.16,6.18,93900.0
2011-08-19 13:10:00,6.19,6.2,6.18,6.2,75900.0,6.19,6.2,6.18,6.2,75900.0
2011-08-19 13:15:00,6.19,6.21,6.17,6.18,296400.0,6.19,6.21,6.17,6.18,296400.0
2011-08-19 13:20:00,6.18,6.2,6.18,6.2,67200.0,6.18,6.2,6.18,6.2,67200.0
2011-08-19 13:25:00,6.19,6.21,6.19,6.2,143100.0,6.19,6.21,6.19,6.2,143100.0
2011-08-19 13:30:00,6.2,6.21,6.16,6.17,170000.0,6.2,6.21,6.16,6.17,170000.0
2011-08-19 13:35:00,6.17,6.19,6.16,6.18,111500.0,6.17,6.19,6.16,6.18,111500.0
2011-08-19 13:40:00,6.17,6.18,6.15,6.16,240600.0,6.17,6.18,6.15,6.16,240600.0
2011-08-19 13:45:00,6.16,6.19,6.15,6.19,176600.0,6.16,6.19,6.15,6.19,176600.0
2011-08-19 13:50:00,6.19,6.19,6.18,6.18,56900.0,6.19,6.19,6.18,6.18,56900.0
2011-08-19 13:55:00,6.19,6.2,6.18,6.2,164500.0,6.19,6.2,6.18,6.2,164500.0
2011-08-19 14:00:00,6.19,6.2,6.18,6.18,108900.0,6.19,6.2,6.18,6.18,108900.0
2011-08-19 14:05:00,6.18,6.19,6.15,6.17,272500.0,6.18,6.19,6.15,6.17,272500.0
2011-08-19 14:10:00,6.17,6.17,6.16,6.17,96800.0,6.17,6.17,6.16,6.17,96800.0
2011-08-19 14:15:00,6.17,6.18,6.15,6.16,223300.0,6.17,6.18,6.15,6.16,223300.0
2011-08-19 14:20:00,6.16,6.16,6.13,6.15,170400.0,6.16,6.16,6.13,6.15,170400.0
2011-08-19 14:25:00,6.15,6.17,6.15,6.15,112600.0,6.15,6.17,6.15,6.15,112600.0
2011-08-19 14:30:00,6.15,6.17,6.13,6.14,194200.0,6.15,6.17,6.13,6.14,194200.0
2011-08-19 14:35:00,6.14,6.16,6.13,6.16,156700.0,6.14,6.16,6.13,6.16,156700.0
2011-08-19 14:40:00,6.16,6.17,6.14,6.17,254500.0,6.16,6.17,6.14,6.17,254500.0
2011-08-19 14:45:00,6.17,6.17,6.13,6.14,216700.0,6.17,6.17,6.13,6.14,216700.0
2011-08-19 14:50:00,6.15,6.16,6.11,6.13,223100.0,6.15,6.16,6.11,6.13,223100.0
2011-08-19 14:55:00,6.13,6.15,6.12,6.14,110600.0,6.13,6.15,6.12,6.14,110600.0
2011-08-19 15:00:00,6.14,6.15,6.12,6.14,259700.0,6.14,6.15,6.12,6.14,259700.0
2011-08-19 15:05:00,6.13,6.16,6.13,6.13,238500.0,6.13,6.16,6.13,6.13,238500.0
2011-08-19 15:10:00,6.14,6.14,6.13,6.14,94500.0,6.14,6.14,6.13,6.14,94500.0
2011-08-19 15:15:00,6.13,6.14,6.11,6.14,230500.0,6.13,6.14,6.11,6.14,230500.0
2011-08-19 15:20:00,6.13,6.18,6.13,6.15,333700.0,6.13,6.18,6.13,6.15,333700.0
2011-08-19 15:25:00,6.15,6.17,6.15,6.16,294900.0,6.15,6.17,6.15,6.16,294900.0
2011-08-19 15:30:00,6.16,6.16,6.13,6.14,262600.0,6.16,6.16,6.13,6.14,262600.0
2011-08-19 15:35:00,6.14,6.16,6.13,6.16,228900.0,6.14,6.16,6.13,6.16,228900.0
2011-08-19 15:40:00,6.15,6.16,6.13,6.15,380800.0,6.15,6.16,6.13,6.15,380800.0
2011-08-19 15:45:00,6.16,6.18,6.15,6.17,554200.0,6.16,6.18,6.15,6.17,554200.0
2011-08-19 15:50:00,6.17,6.18,6.14,6.15,369800.0,6.17,6.18,6.14,6.15,369800.0
2011-08-19 15:55:00,6.14,6.15,6.1,6.11,985700.0,6.14,6.15,6.1,6.11,985700.0
2011-08-22 09:30:00,6.23,6.25,6.21,6.23,130800.0,6.23,6.25,6.21,6.23,130800.0
2011-08-22 09:35:00,6.23,6.26,6.23,6.26,41700.0,6.23,6.26,6.23,6.26,41700.0
2011-08-22 09:40:00,6.25,6.26,6.2,6.23,168800.0,6.25,6.26,6.2,6.23,168800.0
2011-08-22 09:45:00,6.23,6.23,6.18,6.22,142900.0,6.23,6.23,6.18,6.22,142900.0
2011-08-22 09:50:00,6.21,6.23,6.18,6.19,61800.0,6.21,6.23,6.18,6.19,61800.0
2011-08-22 09:55:00,6.18,6.24,6.18,6.22,114400.0,6.18,6.24,6.18,6.22,114400.0
2011-08-22 10:00:00,6.22,6.25,6.21,6.21,191600.0,6.22,6.25,6.21,6.21,191600.0
2011-08-22 10:05:00,6.21,6.22,6.19,6.19,82500.0,6.21,6.22,6.19,6.19,82500.0
2011-08-22 10:10:00,6.19,6.2,6.18,6.2,143100.0,6.19,6.2,6.18,6.2,143100.0
2011-08-22 10:15:00,6.2,6.23,6.18,6.23,235400.0,6.2,6.23,6.18,6.23,235400.0
2011-08-22 10:20:00,6.23,6.24,6.21,6.22,155500.0,6.23,6.24,6.21,6.22,155500.0
2011-08-22 10:25:00,6.23,6.25,6.22,6.24,336600.0,6.23,6.25,6.22,6.24,336600.0
2011-08-22 10:30:00,6.24,6.26,6.23,6.23,458700.0,6.24,6.26,6.23,6.23,458700.0
2011-08-22 10:35:00,6.23,6.24,6.22,6.23,465900.0,6.23,6.24,6.22,6.23,465900.0
2011-08-22 10:40:00,6.23,6.25,6.21,6.23,859900.0,6.23,6.25,6.21,6.23,859900.0
2011-08-22 10:45:00,6.22,6.23,6.19,6.22,147000.0,6.22,6.23,6.19,6.22,147000.0
2011-08-22 10:50:00,6.22,6.24,6.19,6.2,225200.0,6.22,6.24,6.19,6.2,225200.0
2011-08-22 10:55:00,6.2,6.2,6.16,6.16,176700.0,6.2,6.2,6.16,6.16,176700.0
2011-08-22 11:00:00,6.16,6.2,6.16,6.18,151600.0,6.16,6.2,6.16,6.18,151600.0
2011-08-22 11:05:00,6.18,6.2,6.18,6.2,143200.0,6.18,6.2,6.18,6.2,143200.0
2011-08-22 11:10:00,6.19,6.2,6.16,6.18,108900.0,6.19,6.2,6.16,6.18,108900.0
2011-08-22 11:15:00,6.17,6.19,6.15,6.16,114400.0,6.17,6.19,6.15,6.16,114400.0
2011-08-22 11:20:00,6.16,6.16,6.15,6.16,60000.0,6.16,6.16,6.15,6.16,60000.0
2011-08-22 11:25:00,6.16,6.18,6.14,6.18,112600.0,6.16,6.18,6.14,6.18,112600.0
2011-08-22 11:30:00,6.18,6.18,6.16,6.17,49300.0,6.18,6.18,6.16,6.17,49300.0
2011-08-22 11:35:00,6.17,6.17,6.13,6.13,116800.0,6.17,6.17,6.13,6.13,116800.0
2011-08-22 11:40:00,6.13,6.13,6.11,6.11,110100.0,6.13,6.13,6.11,6.11,110100.0
2011-08-22 11:45:00,6.12,6.13,6.11,6.13,35700.0,6.12,6.13,6.11,6.13,35700.0
2011-08-22 11:50:00,6.13,6.14,6.11,6.14,142900.0,6.13,6.14,6.11,6.14,142900.0
2011-08-22 11:55:00,6.14,6.14,6.11,6.12,78500.0,6.14,6.14,6.11,6.12,78500.0
2011-08-22 12:00:00,6.12,6.14,6.12,6.13,84300.0,6.12,6.14,6.12,6.13,84300.0
2011-08-22 12:05:00,6.12,6.15,6.12,6.15,89900.0,6.12,6.15,6.12,6.15,89900.0
2011-08-22 12:10:00,6.14,6.16,6.14,6.15,113700.0,6.14,6.16,6.14,6.15,113700.0
2011-08-22 12:15:00,6.15,6.16,6.13,6.15,60200.0,6.15,6.16,6.13,6.15,60200.0
2011-08-22 12:20:00,6.14,6.17,6.14,6.14,85400.0,6.14,6.17,6.14,6.14,85400.0
2011-08-22 12:25:00,6.14,6.15,6.12,6.12,76000.0,6.14,6.15,6.12,6.12,76000.0
2011-08-22 12:30:00,6.12,6.14,6.09,6.09,191500.0,6.12,6.14,6.09,6.09,191500.0
2011-08-22 12:35:00,6.09,6.1,6.09,6.1,19500.0,6.09,6.1,6.09,6.1,19500.0
2011-08-22 12:40:00,6.09,6.12,6.08,6.11,95400.0,6.09,6.12,6.08,6.11,95400.0
2011-08-22 12:45:00,6.12,6.15,6.12,6.15,152000.0,6.12,6.15,6.12,6.15,152000.0
2011-08-22 12:50:00,6.15,6.17,6.13,6.17,261400.0,6.15,6.17,6.13,6.17,261400.0
2011-08-22 12:55:00,6.17,6.17,6.15,6.17,69600.0,6.17,6.17,6.15,6.17,69600.0
2011-08-22 13:00:00,6.17,6.17,6.15,6.17,65000.0,6.17,6.17,6.15,6.17,65000.0
2011-08-22 13:05:00,6.18,6.18,6.16,6.16,60600.0,6.18,6.18,6.16,6.16,60600.0
2011-08-22 13:10:00,6.16,6.17,6.15,6.16,84500.0,6.16,6.17,6.15,6.16,84500.0
2011-08-22 13:15:00,6.15,6.17,6.15,6.16,72500.0,6.15,6.17,6.15,6.16,72500.0
2011-08-22 13:20:00,6.15,6.18,6.15,6.17,80800.0,6.15,6.18,6.15,6.17,80800.0
2011-08-22 13:25:00,6.18,6.18,6.15,6.15,98600.0,6.18,6.18,6.15,6.15,98600.0
2011-08-22 13:30:00,6.15,6.17,6.14,6.14,66000.0,6.15,6.17,6.14,6.14,66000.0
2011-08-22 13:35:00,6.14,6.16,6.14,6.15,88500.0,6.14,6.16,6.14,6.15,88500.0
2011-08-22 13:40:00,6.15,6.17,6.14,6.15,169900.0,6.15,6.17,6.14,6.15,169900.0
2011-08-22 13:45:00,6.15,6.15,6.13,6.15,61400.0,6.15,6.15,6.13,6.15,61400.0
2011-08-22 13:50:00,6.14,6.16,6.13,6.13,65200.0,6.14,6.16,6.13,6.13,65200.0
2011-08-22 13:55:00,6.13,6.16,6.13,6.15,193900.0,6.13,6.16,6.13,6.15,193900.0
2011-08-22 14:00:00,6.16,6.18,6.14,6.15,161700.0,6.16,6.18,6.14,6.15,161700.0
2011-08-22 14:05:00,6.15,6.18,6.15,6.15,116300.0,6.15,6.18,6.15,6.15,116300.0
2011-08-22 14:10:00,6.16,6.17,6.15,6.17,65300.0,6.16,6.17,6.15,6.17,65300.0
2011-08-22 14:15:00,6.17,6.19,6.15,6.16,255300.0,6.17,6.19,6.15,6.16,255300.0
2011-08-22 14:20:00,6.17,6.18,6.16,6.17,154200.0,6.17,6.18,6.16,6.17,154200.0
2011-08-22 14:25:00,6.18,6.18,6.16,6.16,136500.0,6.18,6.18,6.16,6.16,136500.0
2011-08-22 14:30:00,6.17,6.17,6.15,6.15,93000.0,6.17,6.17,6.15,6.15,93000.0
2011-08-22 14:35:00,6.16,6.17,6.15,6.15,67000.0,6.16,6.17,6.15,6.15,67000.0
2011-08-22 14:40:00,6.15,6.18,6.15,6.16,128000.0,6.15,6.18,6.15,6.16,128000.0
2011-08-22 14:45:00,6.16,6.18,6.16,6.18,148600.0,6.16,6.18,6.16,6.18,148600.0
2011-08-22 14:50:00,6.17,6.17,6.14,6.15,152300.0,6.17,6.17,6.14,6.15,152300.0
2011-08-22 14:55:00,6.14,6.15,6.13,6.13,44300.0,6.14,6.15,6.13,6.13,44300.0
2011-08-22 15:00:00,6.13,6.15,6.13,6.13,86000.0,6.13,6.15,6.13,6.13,86000.0
2011-08-22 15:05:00,6.14,6.16,6.13,6.13,210300.0,6.14,6.16,6.13,6.13,210300.0
2011-08-22 15:10:00,6.13,6.17,6.13,6.15,138900.0,6.13,6.17,6.13,6.15,138900.0
2011-08-22 15:15:00,6.15,6.16,6.15,6.16,79500.0,6.15,6.16,6.15,6.16,79500.0
2011-08-22 15:20:00,6.15,6.16,6.14,6.16,105100.0,6.15,6.16,6.14,6.16,105100.0
2011-08-22 15:25:00,6.16,6.17,6.14,6.14,153900.0,6.16,6.17,6.14,6.14,153900.0
2011-08-22 15:30:00,6.14,6.15,6.13,6.13,167300.0,6.14,6.15,6.13,6.13,167300.0
2011-08-22 15:35:00,6.13,6.14,6.13,6.13,75200.0,6.13,6.14,6.13,6.13,75200.0
2011-08-22 15:40:00,6.13,6.15,6.13,6.15,175200.0,6.13,6.15,6.13,6.15,175200.0
2011-08-22 15:45:00,6.15,6.16,6.1,6.11,322100.0,6.15,6.16,6.1,6.11,322100.0
2011-08-22 15:50:00,6.11,6.12,6.08,6.08,364400.0,6.11,6.12,6.08,6.08,364400.0
2011-08-22 15:55:00,6.08,6.1,6.08,6.08,350200.0,6.08,6.1,6.08,6.08,350200.0
2011-08-23 09:30:00,6.12,6.12,6.09,6.09,99300.0,6.12,6.12,6.09,6.09,99300.0
2011-08-23 09:35:00,6.09,6.1,6.07,6.07,87400.0,6.09,6.1,6.07,6.07,87400.0
2011-08-23 09:40:00,6.08,6.11,6.06,6.07,226000.0,6.08,6.11,6.06,6.07,226000.0
2011-08-23 09:45:00,6.08,6.16,6.06,6.15,312200.0,6.08,6.16,6.06,6.15,312200.0
2011-08-23 09:50:00,6.15,6.17,6.11,6.11,436000.0,6.15,6.17,6.11,6.11,436000.0
2011-08-23 09:55:00,6.12,6.15,6.11,6.13,306800.0,6.12,6.15,6.11,6.13,306800.0
2011-08-23 10:00:00,6.13,6.22,6.13,6.21,278100.0,6.13,6.22,6.13,6.21,278100.0
2011-08-23 10:05:00,6.21,6.24,6.18,6.23,201700.0,6.21,6.24,6.18,6.23,201700.0
2011-08-23 10:10:00,6.23,6.24,6.22,6.22,117900.0,6.23,6.24,6.22,6.22,117900.0
2011-08-23 10:15:00,6.22,6.24,6.21,6.21,348700.0,6.22,6.24,6.21,6.21,348700.0
2011-08-23 10:20:00,6.21,6.23,6.21,6.21,94600.0,6.21,6.23,6.21,6.21,94600.0
2011-08-23 10:25:00,6.21,6.23,6.21,6.21,109000.0,6.21,6.23,6.21,6.21,109000.0
2011-08-23 10:30:00,6.21,6.21,6.17,6.17,230400.0,6.21,6.21,6.17,6.17,230400.0
2011-08-23 10:35:00,6.17,6.21,6.16,6.21,198100.0,6.17,6.21,6.16,6.21,198100.0
2011-08-23 10:40:00,6.21,6.25,6.21,6.24,232500.0,6.21,6.25,6.21,6.24,232500.0
2011-08-23 10:45:00,6.24,6.26,6.23,6.24,120100.0,6.24,6.26,6.23,6.24,120100.0
2011-08-23 10:50:00,6.24,6.24,6.2,6.21,124200.0,6.24,6.24,6.2,6.21,124200.0
2011-08-23 10:55:00,6.21,6.21,6.17,6.19,113300.0,6.21,6.21,6.17,6.19,113300.0
2011-08-23 11:00:00,6.18,6.21,6.18,6.2,130400.0,6.18,6.21,6.18,6.2,130400.0
2011-08-23 11:05:00,6.2,6.2,6.16,6.19,138500.0,6.2,6.2,6.16,6.19,138500.0
2011-08-23 11:10:00,6.19,6.2,6.18,6.2,66200.0,6.19,6.2,6.18,6.2,66200.0
2011-08-23 11:15:00,6.2,6.21,6.19,6.2,124600.0,6.2,6.21,6.19,6.2,124600.0
2011-08-23 11:20:00,6.2,6.2,6.16,6.16,139700.0,6.2,6.2,6.16,6.16,139700.0
2011-08-23 11:25:00,6.16,6.18,6.16,6.18,282300.0,6.16,6.18,6.16,6.18,282300.0
2011-08-23 11:30:00,6.18,6.21,6.18,6.2,210100.0,6.18,6.21,6.18,6.2,210100.0
2011-08-23 11:35:00,6.2,6.23,6.2,6.23,78300.0,6.2,6.23,6.2,6.23,78300.0
2011-08-23 11:40:00,6.22,6.25,6.22,6.25,251000.0,6.22,6.25,6.22,6.25,251000.0
2011-08-23 11:45:00,6.25,6.27,6.25,6.25,106500.0,6.25,6.27,6.25,6.25,106500.0
2011-08-23 11:50:00,6.25,6.28,6.25,6.28,491200.0,6.25,6.28,6.25,6.28,491200.0
2011-08-23 11:55:00,6.28,6.31,6.27,6.29,183700.0,6.28,6.31,6.27,6.29,183700.0
2011-08-23 12:00:00,6.29,6.3,6.27,6.27,287200.0,6.29,6.3,6.27,6.27,287200.0
2011-08-23 12:05:00,6.27,6.29,6.26,6.29,320900.0,6.27,6.29,6.26,6.29,320900.0
2011-08-23 12:10:00,6.29,6.29,6.26,6.27,209000.0,6.29,6.29,6.26,6.27,209000.0
2011-08-23 12:15:00,6.26,6.27,6.26,6.27,76100.0,6.26,6.27,6.26,6.27,76100.0
2011-08-23 12:20:00,6.26,6.27,6.25,6.25,29000.0,6.26,6.27,6.25,6.25,29000.0
2011-08-23 12:25:00,6.25,6.25,6.25,6.25,25600.0,6.25,6.25,6.25,6.25,25600.0
2011-08-23 12:30:00,6.25,6.28,6.25,6.26,169500.0,6.25,6.28,6.25,6.26,169500.0
2011-08-23 12:35:00,6.26,6.27,6.25,6.27,73100.0,6.26,6.27,6.25,6.27,73100.0
2011-08-23 12:40:00,6.27,6.29,6.26,6.27,110100.0,6.27,6.29,6.26,6.27,110100.0
2011-08-23 12:45:00,6.27,6.28,6.26,6.26,91200.0,6.27,6.28,6.26,6.26,91200.0
2011-08-23 12:50:00,6.27,6.3,6.26,6.3,193600.0,6.27,6.3,6.26,6.3,193600.0
2011-08-23 12:55:00,6.29,6.31,6.29,6.29,78400.0,6.29,6.31,6.29,6.29,78400.0
2011-08-23 13:00:00,6.29,6.3,6.28,6.28,126000.0,6.29,6.3,6.28,6.28,126000.0
2011-08-23 13:05:00,6.29,6.29,6.26,6.27,96600.0,6.29,6.29,6.26,6.27,96600.0
2011-08-23 13:10:00,6.26,6.27,6.25,6.25,180000.0,6.26,6.27,6.25,6.25,180000.0
2011-08-23 13:15:00,6.25,6.26,6.25,6.25,73300.0,6.25,6.26,6.25,6.25,73300.0
2011-08-23 13:20:00,6.25,6.27,6.25,6.25,113800.0,6.25,6.27,6.25,6.25,113800.0
2011-08-23 13:25:00,6.25,6.26,6.25,6.25,68000.0,6.25,6.26,6.25,6.25,68000.0
2011-08-23 13:30:00,6.26,6.27,6.25,6.26,88400.0,6.26,6.27,6.25,6.26,88400.0
2011-08-23 13:35:00,6.26,6.27,6.26,6.26,12200.0,6.26,6.27,6.26,6.26,12200.0
2011-08-23 13:40:00,6.26,6.26,6.25,6.25,21500.0,6.26,6.26,6.25,6.25,21500.0
2011-08-23 13:45:00,6.25,6.27,6.25,6.26,196200.0,6.25,6.27,6.25,6.26,196200.0
2011-08-23 13:50:00,6.26,6.26,6.22,6.25,309200.0,6.26,6.26,6.22,6.25,309200.0
2011-08-23 13:55:00,6.25,6.26,6.21,6.24,189700.0,6.25,6.26,6.21,6.24,189700.0
2011-08-23 14:00:00,6.23,6.26,6.22,6.25,144500.0,6.23,6.26,6.22,6.25,144500.0
2011-08-23 14:05:00,6.25,6.26,6.23,6.23,93800.0,6.25,6.26,6.23,6.23,93800.0
2011-08-23 14:10:00,6.23,6.24,6.2,6.2,90400.0,6.23,6.24,6.2,6.2,90400.0
2011-08-23 14:15:00,6.21,6.24,6.21,6.23,82200.0,6.21,6.24,6.21,6.23,82200.0
2011-08-23 14:20:00,6.22,6.23,6.21,6.22,63500.0,6.22,6.23,6.21,6.22,63500.0
2011-08-23 14:25:00,6.21,6.26,6.21,6.25,141100.0,6.21,6.26,6.21,6.25,141100.0
2011-08-23 14:30:00,6.25,6.26,6.24,6.25,460500.0,6.25,6.26,6.24,6.25,460500.0
2011-08-23 14:35:00,6.25,6.25,6.23,6.25,119700.0,6.25,6.25,6.23,6.25,119700.0
2011-08-23 14:40:00,6.24,6.25,6.24,6.25,274800.0,6.24,6.25,6.24,6.25,274800.0
2011-08-23 14:45:00,6.24,6.26,6.24,6.26,283500.0,6.24,6.26,6.24,6.26,283500.0
2011-08-23 14:50:00,6.26,6.27,6.25,6.27,120300.0,6.26,6.27,6.25,6.27,120300.0
2011-08-23 14:55:00,6.27,6.28,6.26,6.27,116000.0,6.27,6.28,6.26,6.27,116000.0
2011-08-23 15:00:00,6.27,6.32,6.27,6.31,224100.0,6.27,6.32,6.27,6.31,224100.0
2011-08-23 15:05:00,6.31,6.34,6.3,6.33,229400.0,6.31,6.34,6.3,6.33,229400.0
2011-08-23 15:10:00,6.34,6.34,6.32,6.33,180200.0,6.34,6.34,6.32,6.33,180200.0
2011-08-23 15:15:00,6.32,6.33,6.29,6.29,209000.0,6.32,6.33,6.29,6.29,209000.0
2011-08-23 15:20:00,6.29,6.32,6.29,6.32,188400.0,6.29,6.32,6.29,6.32,188400.0
2011-08-23 15:25:00,6.32,6.33,6.29,6.29,284600.0,6.32,6.33,6.29,6.29,284600.0
2011-08-23 15:30:00,6.3,6.31,6.28,6.29,311600.0,6.3,6.31,6.28,6.29,311600.0
2011-08-23 15:35:00,6.29,6.31,6.28,6.31,165900.0,6.29,6.31,6.28,6.31,165900.0
2011-08-23 15:40:00,6.31,6.32,6.29,6.31,432200.0,6.31,6.32,6.29,6.31,432200.0
2011-08-23 15:45:00,6.31,6.32,6.3,6.3,269200.0,6.31,6.32,6.3,6.3,269200.0
2011-08-23 15:50:00,6.31,6.31,6.29,6.3,221000.0,6.31,6.31,6.29,6.3,221000.0
2011-08-23 15:55:00,6.3,6.34,6.29,6.34,562900.0,6.3,6.34,6.29,6.34,562900.0
2011-08-24 09:30:00,6.24,6.28,6.18,6.27,388900.0,6.24,6.28,6.18,6.27,388900.0
2011-08-24 09:35:00,6.27,6.29,6.24,6.27,100100.0,6.27,6.29,6.24,6.27,100100.0
2011-08-24 09:40:00,6.27,6.28,6.25,6.26,176500.0,6.27,6.28,6.25,6.26,176500.0
2011-08-24 09:45:00,6.27,6.31,6.26,6.28,364400.0,6.27,6.31,6.26,6.28,364400.0
2011-08-24 09:50:00,6.29,6.31,6.27,6.31,158000.0,6.29,6.31,6.27,6.31,158000.0
2011-08-24 09:55:00,6.32,6.33,6.29,6.31,120300.0,6.32,6.33,6.29,6.31,120300.0
2011-08-24 10:00:00,6.31,6.36,6.31,6.36,255000.0,6.31,6.36,6.31,6.36,255000.0
2011-08-24 10:05:00,6.36,6.36,6.34,6.35,129000.0,6.36,6.36,6.34,6.35,129000.0
2011-08-24 10:10:00,6.35,6.35,6.33,6.34,128100.0,6.35,6.35,6.33,6.34,128100.0
2011-08-24 10:15:00,6.35,6.35,6.31,6.31,249300.0,6.35,6.35,6.31,6.31,249300.0
2011-08-24 10:20:00,6.32,6.32,6.3,6.31,28600.0,6.32,6.32,6.3,6.31,28600.0
2011-08-24 10:25:00,6.31,6.32,6.29,6.31,409300.0,6.31,6.32,6.29,6.31,409300.0
2011-08-24 10:30:00,6.31,6.32,6.26,6.26,202400.0,6.31,6.32,6.26,6.26,202400.0
2011-08-24 10:35:00,6.27,6.31,6.27,6.29,994100.0,6.27,6.31,6.27,6.29,994100.0
2011-08-24 10:40:00,6.3,6.31,6.27,6.29,454700.0,6.3,6.31,6.27,6.29,454700.0
2011-08-24 10:45:00,6.29,6.29,6.25,6.25,122900.0,6.29,6.29,6.25,6.25,122900.0
2011-08-24 10:50:00,6.25,6.27,6.25,6.26,57800.0,6.25,6.27,6.25,6.26,57800.0
2011-08-24 10:55:00,6.26,6.28,6.25,6.25,91900.0,6.26,6.28,6.25,6.25,91900.0
2011-08-24 11:00:00,6.25,6.26,6.25,6.26,80700.0,6.25,6.26,6.25,6.26,80700.0
2011-08-24 11:05:00,6.26,6.27,6.25,6.27,51000.0,6.26,6.27,6.25,6.27,51000.0
2011-08-24 11:10:00,6.27,6.29,6.26,6.29,122700.0,6.27,6.29,6.26,6.29,122700.0
2011-08-24 11:15:00,6.29,6.29,6.25,6.27,135000.0,6.29,6.29,6.25,6.27,135000.0
2011-08-24 11:20:00,6.27,6.29,6.25,6.28,133400.0,6.27,6.29,6.25,6.28,133400.0
2011-08-24 11:25:00,6.27,6.3,6.26,6.28,187500.0,6.27,6.3,6.26,6.28,187500.0
2011-08-24 11:30:00,6.27,6.28,6.26,6.28,103100.0,6.27,6.28,6.26,6.28,103100.0
2011-08-24 11:35:00,6.28,6.29,6.28,6.29,88300.0,6.28,6.29,6.28,6.29,88300.0
2011-08-24 11:40:00,6.29,6.29,6.27,6.28,100900.0,6.29,6.29,6.27,6.28,100900.0
2011-08-24 11:45:00,6.28,6.28,6.24,6.27,84800.0,6.28,6.28,6.24,6.27,84800.0
2011-08-24 11:50:00,6.27,6.28,6.26,6.27,58800.0,6.27,6.28,6.26,6.27,58800.0
2011-08-24 11:55:00,6.27,6.27,6.24,6.25,92900.0,6.27,6.27,6.24,6.25,92900.0
2011-08-24 12:00:00,6.25,6.25,6.22,6.23,116100.0,6.25,6.25,6.22,6.23,116100.0
2011-08-24 12:05:00,6.23,6.24,6.23,6.24,61300.0,6.23,6.24,6.23,6.24,61300.0
2011-08-24 12:10:00,6.24,6.24,6.21,6.23,125900.0,6.24,6.24,6.21,6.23,125900.0
2011-08-24 12:15:00,6.23,6.25,6.22,6.22,91900.0,6.23,6.25,6.22,6.22,91900.0
2011-08-24 12:20:00,6.22,6.24,6.21,6.24,264900.0,6.22,6.24,6.21,6.24,264900.0
2011-08-24 12:25:00,6.24,6.25,6.22,6.23,70100.0,6.24,6.25,6.22,6.23,70100.0
2011-08-24 12:30:00,6.23,6.23,6.21,6.22,78100.0,6.23,6.23,6.21,6.22,78100.0
2011-08-24 12:35:00,6.23,6.24,6.22,6.24,48200.0,6.23,6.24,6.22,6.24,48200.0
2011-08-24 12:40:00,6.23,6.26,6.23,6.25,45200.0,6.23,6.26,6.23,6.25,45200.0
2011-08-24 12:45:00,6.25,6.25,6.23,6.24,57300.0,6.25,6.25,6.23,6.24,57300.0
2011-08-24 12:50:00,6.24,6.26,6.24,6.25,52700.0,6.24,6.26,6.24,6.25,52700.0
2011-08-24 12:55:00,6.24,6.28,6.24,6.27,52300.0,6.24,6.28,6.24,6.27,52300.0
2011-08-24 13:00:00,6.27,6.28,6.25,6.27,86500.0,6.27,6.28,6.25,6.27,86500.0
2011-08-24 13:05:00,6.27,6.27,6.25,6.25,40500.0,6.27,6.27,6.25,6.25,40500.0
2011-08-24 13:10:00,6.25,6.27,6.25,6.26,102500.0,6.25,6.27,6.25,6.26,102500.0
2011-08-24 13:15:00,6.26,6.27,6.25,6.27,41100.0,6.26,6.27,6.25,6.27,41100.0
2011-08-24 13:20:00,6.27,6.3,6.26,6.29,60800.0,6.27,6.3,6.26,6.29,60800.0
2011-08-24 13:25:00,6.29,6.3,6.28,6.29,54300.0,6.29,6.3,6.28,6.29,54300.0
2011-08-24 13:30:00,6.29,6.3,6.26,6.26,144300.0,6.29,6.3,6.26,6.26,144300.0
2011-08-24 13:35:00,6.26,6.28,6.26,6.26,73800.0,6.26,6.28,6.26,6.26,73800.0
2011-08-24 13:40:00,6.26,6.27,6.25,6.25,32900.0,6.26,6.27,6.25,6.25,32900.0
2011-08-24 13:45:00,6.26,6.27,6.23,6.26,147000.0,6.26,6.27,6.23,6.26,147000.0
2011-08-24 13:50:00,6.27,6.27,6.25,6.26,58800.0,6.27,6.27,6.25,6.26,58800.0
2011-08-24 13:55:00,6.25,6.28,6.25,6.27,102100.0,6.25,6.28,6.25,6.27,102100.0
2011-08-24 14:00:00,6.27,6.27,6.24,6.24,110700.0,6.27,6.27,6.24,6.24,110700.0
2011-08-24 14:05:00,6.25,6.26,6.24,6.25,218700.0,6.25,6.26,6.24,6.25,218700.0
2011-08-24 14:10:00,6.25,6.26,6.24,6.26,159300.0,6.25,6.26,6.24,6.26,159300.0
2011-08-24 14:15:00,6.26,6.26,6.23,6.23,65700.0,6.26,6.26,6.23,6.23,65700.0
2011-08-24 14:20:00,6.24,6.24,6.22,6.22,45400.0,6.24,6.24,6.22,6.22,45400.0
2011-08-24 14:25:00,6.22,6.24,6.22,6.24,90000.0,6.22,6.24,6.22,6.24,90000.0
2011-08-24 14:30:00,6.23,6.24,6.22,6.24,77700.0,6.23,6.24,6.22,6.24,77700.0
2011-08-24 14:35:00,6.23,6.24,6.22,6.22,38800.0,6.23,6.24,6.22,6.22,38800.0
2011-08-24 14:40:00,6.22,6.25,6.22,6.25,88700.0,6.22,6.25,6.22,6.25,88700.0
2011-08-24 14:45:00,6.24,6.25,6.23,6.24,80000.0,6.24,6.25,6.23,6.24,80000.0
2011-08-24 14:50:00,6.24,6.25,6.23,6.25,98200.0,6.24,6.25,6.23,6.25,98200.0
2011-08-24 14:55:00,6.25,6.26,6.24,6.25,186800.0,6.25,6.26,6.24,6.25,186800.0
2011-08-24 15:00:00,6.26,6.26,6.24,6.25,128100.0,6.26,6.26,6.24,6.25,128100.0
2011-08-24 15:05:00,6.26,6.26,6.24,6.25,86000.0,6.26,6.26,6.24,6.25,86000.0
2011-08-24 15:10:00,6.24,6.28,6.24,6.28,144900.0,6.24,6.28,6.24,6.28,144900.0
2011-08-24 15:15:00,6.28,6.29,6.28,6.29,77400.0,6.28,6.29,6.28,6.29,77400.0
2011-08-24 15:20:00,6.29,6.3,6.28,6.29,77500.0,6.29,6.3,6.28,6.29,77500.0
2011-08-24 15:25:00,6.29,6.3,6.29,6.3,85300.0,6.29,6.3,6.29,6.3,85300.0
2011-08-24 15:30:00,6.29,6.32,6.29,6.32,369700.0,6.29,6.32,6.29,6.32,369700.0
2011-08-24 15:35:00,6.32,6.32,6.3,6.31,200500.0,6.32,6.32,6.3,6.31,200500.0
2011-08-24 15:40:00,6.3,6.32,6.3,6.32,245200.0,6.3,6.32,6.3,6.32,245200.0
2011-08-24 15:45:00,6.32,6.32,6.29,6.3,431600.0,6.32,6.32,6.29,6.3,431600.0
2011-08-24 15:50:00,6.29,6.31,6.29,6.3,438200.0,6.29,6.31,6.29,6.3,438200.0
2011-08-24 15:55:00,6.3,6.32,6.29,6.32,472800.0,6.3,6.32,6.29,6.32,472800.0
2011-08-25 09:30:00,6.36,6.48,6.36,6.44,541300.0,6.36,6.48,6.36,6.44,541300.0
2011-08-25 09:35:00,6.44,6.46,6.39,6.41,290700.0,6.44,6.46,6.39,6.41,290700.0
2011-08-25 09:40:00,6.4,6.43,6.38,6.41,103700.0,6.4,6.43,6.38,6.41,103700.0
2011-08-25 09:45:00,6.42,6.43,6.36,6.37,217600.0,6.42,6.43,6.36,6.37,217600.0
2011-08-25 09:50:00,6.37,6.38,6.32,6.36,186800.0,6.37,6.38,6.32,6.36,186800.0
2011-08-25 09:55:00,6.35,6.36,6.32,6.35,136700.0,6.35,6.36,6.32,6.35,136700.0
2011-08-25 10:00:00,6.34,6.34,6.28,6.3,257200.0,6.34,6.34,6.28,6.3,257200.0
2011-08-25 10:05:00,6.29,6.33,6.28,6.33,79300.0,6.29,6.33,6.28,6.33,79300.0
2011-08-25 10:10:00,6.34,6.36,6.33,6.33,127600.0,6.34,6.36,6.33,6.33,127600.0
2011-08-25 10:15:00,6.33,6.35,6.31,6.32,110300.0,6.33,6.35,6.31,6.32,110300.0
2011-08-25 10:20:00,6.31,6.32,6.27,6.3,248800.0,6.31,6.32,6.27,6.3,248800.0
2011-08-25 10:25:00,6.29,6.31,6.27,6.31,108500.0,6.29,6.31,6.27,6.31,108500.0
2011-08-25 10:30:00,6.31,6.33,6.3,6.32,139800.0,6.31,6.33,6.3,6.32,139800.0
2011-08-25 10:35:00,6.32,6.33,6.29,6.31,253600.0,6.32,6.33,6.29,6.31,253600.0
2011-08-25 10:40:00,6.31,6.32,6.29,6.29,158900.0,6.31,6.32,6.29,6.29,158900.0
2011-08-25 10:45:00,6.29,6.29,6.26,6.28,382400.0,6.29,6.29,6.26,6.28,382400.0
2011-08-25 10:50:00,6.28,6.31,6.27,6.3,367100.0,6.28,6.31,6.27,6.3,367100.0
2011-08-25 10:55:00,6.29,6.34,6.28,6.32,503900.0,6.29,6.34,6.28,6.32,503900.0
2011-08-25 11:00:00,6.32,6.36,6.31,6.36,367200.0,6.32,6.36,6.31,6.36,367200.0
2011-08-25 11:05:00,6.36,6.37,6.34,6.35,307900.0,6.36,6.37,6.34,6.35,307900.0
2011-08-25 11:10:00,6.34,6.37,6.33,6.36,245100.0,6.34,6.37,6.33,6.36,245100.0
2011-08-25 11:15:00,6.36,6.38,6.35,6.37,151000.0,6.36,6.38,6.35,6.37,151000.0
2011-08-25 11:20:00,6.37,6.37,6.36,6.37,20200.0,6.37,6.37,6.36,6.37,20200.0
2011-08-25 11:25:00,6.37,6.38,6.34,6.38,1175800.0,6.37,6.38,6.34,6.38,1175800.0
2011-08-25 11:30:00,6.38,6.39,6.37,6.38,103200.0,6.38,6.39,6.37,6.38,103200.0
2011-08-25 11:35:00,6.38,6.38,6.34,6.34,61100.0,6.38,6.38,6.34,6.34,61100.0
2011-08-25 11:40:00,6.35,6.36,6.33,6.35,318200.0,6.35,6.36,6.33,6.35,318200.0
2011-08-25 11:45:00,6.35,6.36,6.34,6.35,25200.0,6.35,6.36,6.34,6.35,25200.0
2011-08-25 11:50:00,6.34,6.37,6.34,6.37,94100.0,6.34,6.37,6.34,6.37,94100.0
2011-08-25 11:55:00,6.37,6.38,6.36,6.38,41300.0,6.37,6.38,6.36,6.38,41300.0
2011-08-25 12:00:00,6.38,6.38,6.37,6.38,7900.0,6.38,6.38,6.37,6.38,7900.0
2011-08-25 12:05:00,6.38,6.38,6.34,6.35,372400.0,6.38,6.38,6.34,6.35,372400.0
2011-08-25 12:10:00,6.36,6.37,6.35,6.37,74300.0,6.36,6.37,6.35,6.37,74300.0
2011-08-25 12:15:00,6.37,6.38,6.36,6.37,74400.0,6.37,6.38,6.36,6.37,74400.0
2011-08-25 12:20:00,6.37,6.37,6.34,6.35,55700.0,6.37,6.37,6.34,6.35,55700.0
2011-08-25 12:25:00,6.35,6.36,6.35,6.36,43700.0,6.35,6.36,6.35,6.36,43700.0
2011-08-25 12:30:00,6.35,6.36,6.34,6.35,145300.0,6.35,6.36,6.34,6.35,145300.0
2011-08-25 12:35:00,6.35,6.35,6.31,6.33,294400.0,6.35,6.35,6.31,6.33,294400.0
2011-08-25 12:40:00,6.33,6.33,6.32,6.32,55500.0,6.33,6.33,6.32,6.32,55500.0
2011-08-25 12:45:00,6.32,6.33,6.3,6.33,123400.0,6.32,6.33,6.3,6.33,123400.0
2011-08-25 12:50:00,6.32,6.33,6.31,6.33,80300.0,6.32,6.33,6.31,6.33,80300.0
2011-08-25 12:55:00,6.33,6.33,6.32,6.33,27400.0,6.33,6.33,6.32,6.33,27400.0
2011-08-25 13:00:00,6.33,6.35,6.32,6.34,113600.0,6.33,6.35,6.32,6.34,113600.0
2011-08-25 13:05:00,6.34,6.35,6.32,6.33,91100.0,6.34,6.35,6.32,6.33,91100.0
2011-08-25 13:10:00,6.32,6.32,6.31,6.32,38100.0,6.32,6.32,6.31,6.32,38100.0
2011-08-25 13:15:00,6.32,6.32,6.3,6.31,41700.0,6.32,6.32,6.3,6.31,41700.0
2011-08-25 13:20:00,6.3,6.35,6.3,6.35,201900.0,6.3,6.35,6.3,6.35,201900.0
2011-08-25 13:25:00,6.35,6.36,6.34,6.35,94000.0,6.35,6.36,6.34,6.35,94000.0
2011-08-25 13:30:00,6.35,6.35,6.33,6.34,89300.0,6.35,6.35,6.33,6.34,89300.0
2011-08-25 13:35:00,6.34,6.35,6.33,6.35,80300.0,6.34,6.35,6.33,6.35,80300.0
2011-08-25 13:40:00,6.35,6.35,6.34,6.34,54400.0,6.35,6.35,6.34,6.34,54400.0
2011-08-25 13:45:00,6.35,6.35,6.32,6.33,153100.0,6.35,6.35,6.32,6.33,153100.0
2011-08-25 13:50:00,6.33,6.35,6.33,6.35,99100.0,6.33,6.35,6.33,6.35,99100.0
2011-08-25 13:55:00,6.35,6.35,6.34,6.35,131700.0,6.35,6.35,6.34,6.35,131700.0
2011-08-25 14:00:00,6.35,6.35,6.33,6.35,95200.0,6.35,6.35,6.33,6.35,95200.0
2011-08-25 14:05:00,6.35,6.35,6.32,6.33,86100.0,6.35,6.35,6.32,6.33,86100.0
2011-08-25 14:10:00,6.33,6.34,6.32,6.33,128700.0,6.33,6.34,6.32,6.33,128700.0
2011-08-25 14:15:00,6.33,6.35,6.32,6.35,159600.0,6.33,6.35,6.32,6.35,159600.0
2011-08-25 14:20:00,6.35,6.35,6.33,6.35,226400.0,6.35,6.35,6.33,6.35,226400.0
2011-08-25 14:25:00,6.35,6.35,6.33,6.34,416200.0,6.35,6.35,6.33,6.34,416200.0
2011-08-25 14:30:00,6.34,6.34,6.33,6.33,30400.0,6.34,6.34,6.33,6.33,30400.0
2011-08-25 14:35:00,6.34,6.35,6.33,6.35,151100.0,6.34,6.35,6.33,6.35,151100.0
2011-08-25 14:40:00,6.35,6.35,6.34,6.34,40700.0,6.35,6.35,6.34,6.34,40700.0
2011-08-25 14:45:00,6.34,6.35,6.34,6.34,156400.0,6.34,6.35,6.34,6.34,156400.0
2011-08-25 14:50:00,6.34,6.35,6.33,6.33,99200.0,6.34,6.35,6.33,6.33,99200.0
2011-08-25 14:55:00,6.33,6.34,6.33,6.33,129200.0,6.33,6.34,6.33,6.33,129200.0
2011-08-25 15:00:00,6.33,6.34,6.32,6.33,227200.0,6.33,6.34,6.32,6.33,227200.0
2011-08-25 15:05:00,6.33,6.34,6.33,6.33,62400.0,6.33,6.34,6.33,6.33,62400.0
2011-08-25 15:10:00,6.33,6.34,6.33,6.33,77700.0,6.33,6.34,6.33,6.33,77700.0
2011-08-25 15:15:00,6.33,6.36,6.33,6.35,328000.0,6.33,6.36,6.33,6.35,328000.0
2011-08-25 15:20:00,6.36,6.39,6.35,6.39,255000.0,6.36,6.39,6.35,6.39,255000.0
2011-08-25 15:25:00,6.39,6.39,6.36,6.37,187000.0,6.39,6.39,6.36,6.37,187000.0
2011-08-25 15:30:00,6.36,6.37,6.34,6.35,253200.0,6.36,6.37,6.34,6.35,253200.0
2011-08-25 15:35:00,6.34,6.35,6.33,6.33,160100.0,6.34,6.35,6.33,6.33,160100.0
2011-08-25 15:40:00,6.33,6.34,6.31,6.31,284100.0,6.33,6.34,6.31,6.31,284100.0
2011-08-25 15:45:00,6.31,6.35,6.3,6.33,533800.0,6.31,6.35,6.3,6.33,533800.0
2011-08-25 15:50:00,6.33,6.34,6.32,6.32,190400.0,6.33,6.34,6.32,6.32,190400.0
2011-08-25 15:55:00,6.33,6.35,6.32,6.34,965900.0,6.33,6.35,6.32,6.34,965900.0
2011-08-26 09:30:00,6.27,6.33,6.25,6.32,158500.0,6.27,6.33,6.25,6.32,158500.0
2011-08-26 09:35:00,6.33,6.34,6.27,6.28,170800.0,6.33,6.34,6.27,6.28,170800.0
2011-08-26 09:40:00,6.27,6.29,6.22,6.25,264000.0,6.27,6.29,6.22,6.25,264000.0
2011-08-26 09:45:00,6.24,6.25,6.19,6.23,274600.0,6.24,6.25,6.19,6.23,274600.0
2011-08-26 09:50:00,6.23,6.25,6.19,6.21,249400.0,6.23,6.25,6.19,6.21,249400.0
2011-08-26 09:55:00,6.21,6.24,6.21,6.22,86100.0,6.21,6.24,6.21,6.22,86100.0
2011-08-26 10:00:00,6.22,6.22,6.13,6.16,424900.0,6.22,6.22,6.13,6.16,424900.0
2011-08-26 10:05:00,6.15,6.15,6.11,6.13,282800.0,6.15,6.15,6.11,6.13,282800.0
2011-08-26 10:10:00,6.13,6.17,6.11,6.15,267100.0,6.13,6.17,6.11,6.15,267100.0
2011-08-26 10:15:00,6.15,6.18,6.15,6.18,166900.0,6.15,6.18,6.15,6.18,166900.0
2011-08-26 10:20:00,6.18,6.26,6.17,6.24,202200.0,6.18,6.26,6.17,6.24,202200.0
2011-08-26 10:25:00,6.24,6.3,6.23,6.24,367600.0,6.24,6.3,6.23,6.24,367600.0
2011-08-26 10:30:00,6.23,6.25,6.18,6.19,148200.0,6.23,6.25,6.18,6.19,148200.0
2011-08-26 10:35:00,6.19,6.21,6.18,6.18,302300.0,6.19,6.21,6.18,6.18,302300.0
2011-08-26 10:40:00,6.18,6.22,6.17,6.22,317400.0,6.18,6.22,6.17,6.22,317400.0
2011-08-26 10:45:00,6.22,6.29,6.22,6.25,312800.0,6.22,6.29,6.22,6.25,312800.0
2011-08-26 10:50:00,6.25,6.27,6.21,6.21,266600.0,6.25,6.27,6.21,6.21,266600.0
2011-08-26 10:55:00,6.21,6.23,6.18,6.19,184500.0,6.21,6.23,6.18,6.19,184500.0
2011-08-26 11:00:00,6.19,6.22,6.18,6.22,272600.0,6.19,6.22,6.18,6.22,272600.0
2011-08-26 11:05:00,6.22,6.24,6.21,6.24,118000.0,6.22,6.24,6.21,6.24,118000.0
2011-08-26 11:10:00,6.24,6.31,6.24,6.29,353600.0,6.24,6.31,6.24,6.29,353600.0
2011-08-26 11:15:00,6.29,6.33,6.27,6.27,294800.0,6.29,6.33,6.27,6.27,294800.0
2011-08-26 11:20:00,6.27,6.27,6.23,6.23,202900.0,6.27,6.27,6.23,6.23,202900.0
2011-08-26 11:25:00,6.23,6.25,6.21,6.22,131900.0,6.23,6.25,6.21,6.22,131900.0
2011-08-26 11:30:00,6.22,6.26,6.22,6.25,72400.0,6.22,6.26,6.22,6.25,72400.0
2011-08-26 11:35:00,6.25,6.27,6.24,6.24,166300.0,6.25,6.27,6.24,6.24,166300.0
2011-08-26 11:40:00,6.24,6.25,6.19,6.22,401800.0,6.24,6.25,6.19,6.22,401800.0
2011-08-26 11:45:00,6.23,6.25,6.22,6.22,75000.0,6.23,6.25,6.22,6.22,75000.0
2011-08-26 11:50:00,6.22,6.25,6.22,6.25,69000.0,6.22,6.25,6.22,6.25,69000.0
2011-08-26 11:55:00,6.25,6.27,6.24,6.25,57900.0,6.25,6.27,6.24,6.25,57900.0
2011-08-26 12:00:00,6.25,6.31,6.25,6.3,212300.0,6.25,6.31,6.25,6.3,212300.0
2011-08-26 12:05:00,6.3,6.34,6.3,6.34,196100.0,6.3,6.34,6.3,6.34,196100.0
2011-08-26 12:10:00,6.33,6.36,6.33,6.33,90400.0,6.33,6.36,6.33,6.33,90400.0
2011-08-26 12:15:00,6.33,6.34,6.32,6.32,88200.0,6.33,6.34,6.32,6.32,88200.0
2011-08-26 12:20:00,6.33,6.34,6.32,6.32,75100.0,6.33,6.34,6.32,6.32,75100.0
2011-08-26 12:25:00,6.33,6.34,6.32,6.33,96800.0,6.33,6.34,6.32,6.33,96800.0
2011-08-26 12:30:00,6.33,6.33,6.31,6.32,129200.0,6.33,6.33,6.31,6.32,129200.0
2011-08-26 12:35:00,6.32,6.33,6.31,6.33,44000.0,6.32,6.33,6.31,6.33,44000.0
2011-08-26 12:40:00,6.32,6.35,6.32,6.33,106100.0,6.32,6.35,6.32,6.33,106100.0
2011-08-26 12:45:00,6.32,6.33,6.32,6.32,68000.0,6.32,6.33,6.32,6.32,68000.0
2011-08-26 12:50:00,6.32,6.33,6.31,6.32,37300.0,6.32,6.33,6.31,6.32,37300.0
2011-08-26 12:55:00,6.32,6.34,6.31,6.33,54100.0,6.32,6.34,6.31,6.33,54100.0
2011-08-26 13:00:00,6.33,6.34,6.32,6.33,59800.0,6.33,6.34,6.32,6.33,59800.0
2011-08-26 13:05:00,6.34,6.36,6.33,6.34,176800.0,6.34,6.36,6.33,6.34,176800.0
2011-08-26 13:10:00,6.34,6.36,6.33,6.36,50100.0,6.34,6.36,6.33,6.36,50100.0
2011-08-26 13:15:00,6.36,6.37,6.35,6.35,74700.0,6.36,6.37,6.35,6.35,74700.0
2011-08-26 13:20:00,6.35,6.36,6.35,6.36,17200.0,6.35,6.36,6.35,6.36,17200.0
2011-08-26 13:25:00,6.36,6.38,6.36,6.38,54700.0,6.36,6.38,6.36,6.38,54700.0
2011-08-26 13:30:00,6.38,6.38,6.37,6.38,16300.0,6.38,6.38,6.37,6.38,16300.0
2011-08-26 13:35:00,6.38,6.39,6.37,6.37,51500.0,6.38,6.39,6.37,6.37,51500.0
2011-08-26 13:40:00,6.37,6.39,6.37,6.38,61800.0,6.37,6.39,6.37,6.38,61800.0
2011-08-26 13:45:00,6.38,6.4,6.37,6.4,95100.0,6.38,6.4,6.37,6.4,95100.0
2011-08-26 13:50:00,6.39,6.4,6.37,6.38,50300.0,6.39,6.4,6.37,6.38,50300.0
2011-08-26 13:55:00,6.38,6.4,6.37,6.4,155700.0,6.38,6.4,6.37,6.4,155700.0
2011-08-26 14:00:00,6.39,6.4,6.38,6.39,83100.0,6.39,6.4,6.38,6.39,83100.0
2011-08-26 14:05:00,6.38,6.38,6.36,6.38,120400.0,6.38,6.38,6.36,6.38,120400.0
2011-08-26 14:10:00,6.37,6.38,6.36,6.36,38700.0,6.37,6.38,6.36,6.36,38700.0
2011-08-26 14:15:00,6.36,6.37,6.35,6.36,115400.0,6.36,6.37,6.35,6.36,115400.0
2011-08-26 14:20:00,6.37,6.37,6.35,6.36,35100.0,6.37,6.37,6.35,6.36,35100.0
2011-08-26 14:25:00,6.36,6.36,6.33,6.33,113500.0,6.36,6.36,6.33,6.33,113500.0
2011-08-26 14:30:00,6.33,6.35,6.33,6.35,83400.0,6.33,6.35,6.33,6.35,83400.0
2011-08-26 14:35:00,6.35,6.35,6.34,6.35,62200.0,6.35,6.35,6.34,6.35,62200.0
2011-08-26 14:40:00,6.35,6.36,6.34,6.36,86000.0,6.35,6.36,6.34,6.36,86000.0
2011-08-26 14:45:00,6.36,6.36,6.34,6.34,106300.0,6.36,6.36,6.34,6.34,106300.0
2011-08-26 14:50:00,6.35,6.36,6.35,6.35,70800.0,6.35,6.36,6.35,6.35,70800.0
2011-08-26 14:55:00,6.36,6.36,6.34,6.36,61900.0,6.36,6.36,6.34,6.36,61900.0
2011-08-26 15:00:00,6.35,6.36,6.34,6.35,92300.0,6.35,6.36,6.34,6.35,92300.0
2011-08-26 15:05:00,6.35,6.35,6.32,6.32,143600.0,6.35,6.35,6.32,6.32,143600.0
2011-08-26 15:10:00,6.32,6.33,6.31,6.32,130400.0,6.32,6.33,6.31,6.32,130400.0
2011-08-26 15:15:00,6.32,6.32,6.31,6.32,47800.0,6.32,6.32,6.31,6.32,47800.0
2011-08-26 15:20:00,6.32,6.32,6.31,6.32,43000.0,6.32,6.32,6.31,6.32,43000.0
2011-08-26 15:25:00,6.32,6.33,6.31,6.33,108000.0,6.32,6.33,6.31,6.33,108000.0
2011-08-26 15:30:00,6.33,6.33,6.31,6.33,135400.0,6.33,6.33,6.31,6.33,135400.0
2011-08-26 15:35:00,6.33,6.34,6.31,6.33,295500.0,6.33,6.34,6.31,6.33,295500.0
2011-08-26 15:40:00,6.33,6.36,6.33,6.36,216200.0,6.33,6.36,6.33,6.36,216200.0
2011-08-26 15:45:00,6.36,6.37,6.34,6.36,351600.0,6.36,6.37,6.34,6.36,351600.0
2011-08-26 15:50:00,6.36,6.37,6.34,6.37,247500.0,6.36,6.37,6.34,6.37,247500.0
2011-08-26 15:55:00,6.37,6.38,6.36,6.37,392500.0,6.37,6.38,6.36,6.37,392500.0
2011-08-29 09:30:00,6.42,6.49,6.42,6.49,194200.0,6.42,6.49,6.42,6.49,194200.0
2011-08-29 09:35:00,6.49,6.5,6.46,6.49,90500.0,6.49,6.5,6.46,6.49,90500.0
2011-08-29 09:40:00,6.5,6.5,6.45,6.45,173600.0,6.5,6.5,6.45,6.45,173600.0
2011-08-29 09:45:00,6.46,6.49,6.45,6.49,104200.0,6.46,6.49,6.45,6.49,104200.0
2011-08-29 09:50:00,6.49,6.5,6.47,6.48,120400.0,6.49,6.5,6.47,6.48,120400.0
2011-08-29 09:55:00,6.49,6.49,6.46,6.47,56900.0,6.49,6.49,6.46,6.47,56900.0
2011-08-29 10:00:00,6.46,6.48,6.45,6.45,235800.0,6.46,6.48,6.45,6.45,235800.0
2011-08-29 10:05:00,6.46,6.48,6.45,6.47,153500.0,6.46,6.48,6.45,6.47,153500.0
2011-08-29 10:10:00,6.47,6.49,6.46,6.47,134400.0,6.47,6.49,6.46,6.47,134400.0
2011-08-29 10:15:00,6.47,6.47,6.46,6.47,64000.0,6.47,6.47,6.46,6.47,64000.0
2011-08-29 10:20:00,6.47,6.47,6.46,6.47,11200.0,6.47,6.47,6.46,6.47,11200.0
2011-08-29 10:25:00,6.47,6.49,6.45,6.46,186300.0,6.47,6.49,6.45,6.46,186300.0
2011-08-29 10:30:00,6.46,6.46,6.44,6.45,144100.0,6.46,6.46,6.44,6.45,144100.0
2011-08-29 10:35:00,6.45,6.46,6.45,6.45,18700.0,6.45,6.46,6.45,6.45,18700.0
2011-08-29 10:40:00,6.45,6.46,6.43,6.45,365200.0,6.45,6.46,6.43,6.45,365200.0
2011-08-29 10:45:00,6.46,6.48,6.46,6.48,71900.0,6.46,6.48,6.46,6.48,71900.0
2011-08-29 10:50:00,6.47,6.48,6.46,6.48,41300.0,6.47,6.48,6.46,6.48,41300.0
2011-08-29 10:55:00,6.47,6.47,6.46,6.47,23600.0,6.47,6.47,6.46,6.47,23600.0
2011-08-29 11:00:00,6.47,6.47,6.45,6.45,91200.0,6.47,6.47,6.45,6.45,91200.0
2011-08-29 11:05:00,6.46,6.46,6.44,6.46,80600.0,6.46,6.46,6.44,6.46,80600.0
2011-08-29 11:10:00,6.46,6.48,6.45,6.46,111000.0,6.46,6.48,6.45,6.46,111000.0
2011-08-29 11:15:00,6.45,6.47,6.45,6.45,124200.0,6.45,6.47,6.45,6.45,124200.0
2011-08-29 11:20:00,6.46,6.46,6.44,6.44,134800.0,6.46,6.46,6.44,6.44,134800.0
2011-08-29 11:25:00,6.45,6.45,6.43,6.45,96400.0,6.45,6.45,6.43,6.45,96400.0
2011-08-29 11:30:00,6.45,6.45,6.44,6.45,11700.0,6.45,6.45,6.44,6.45,11700.0
2011-08-29 11:35:00,6.45,6.48,6.45,6.47,63600.0,6.45,6.48,6.45,6.47,63600.0
2011-08-29 11:40:00,6.48,6.48,6.45,6.45,382400.0,6.48,6.48,6.45,6.45,382400.0
2011-08-29 11:45:00,6.46,6.48,6.46,6.48,80400.0,6.46,6.48,6.46,6.48,80400.0
2011-08-29 11:50:00,6.48,6.49,6.46,6.47,202900.0,6.48,6.49,6.46,6.47,202900.0
2011-08-29 11:55:00,6.47,6.48,6.47,6.47,27000.0,6.47,6.48,6.47,6.47,27000.0
2011-08-29 12:00:00,6.48,6.5,6.47,6.49,92300.0,6.48,6.5,6.47,6.49,92300.0
2011-08-29 12:05:00,6.5,6.5,6.49,6.49,9800.0,6.5,6.5,6.49,6.49,9800.0
2011-08-29 12:10:00,6.5,6.5,6.49,6.5,22700.0,6.5,6.5,6.49,6.5,22700.0
2011-08-29 12:15:00,6.5,6.52,6.49,6.52,97300.0,6.5,6.52,6.49,6.52,97300.0
2011-08-29 12:20:00,6.52,6.53,6.51,6.51,412000.0,6.52,6.53,6.51,6.51,412000.0
2011-08-29 12:25:00,6.52,6.53,6.51,6.52,104200.0,6.52,6.53,6.51,6.52,104200.0
2011-08-29 12:30:00,6.53,6.54,6.52,6.52,152200.0,6.53,6.54,6.52,6.52,152200.0
2011-08-29 12:35:00,6.52,6.53,6.51,6.53,71700.0,6.52,6.53,6.51,6.53,71700.0
2011-08-29 12:40:00,6.53,6.56,6.52,6.56,133300.0,6.53,6.56,6.52,6.56,133300.0
2011-08-29 12:45:00,6.56,6.57,6.54,6.54,133200.0,6.56,6.57,6.54,6.54,133200.0
2011-08-29 12:50:00,6.54,6.54,6.52,6.53,169900.0,6.54,6.54,6.52,6.53,169900.0
2011-08-29 12:55:00,6.53,6.53,6.52,6.53,15200.0,6.53,6.53,6.52,6.53,15200.0
2011-08-29 13:00:00,6.53,6.53,6.52,6.53,17400.0,6.53,6.53,6.52,6.53,17400.0
2011-08-29 13:05:00,6.53,6.55,6.53,6.54,57100.0,6.53,6.55,6.53,6.54,57100.0
2011-08-29 13:10:00,6.55,6.57,6.54,6.57,145200.0,6.55,6.57,6.54,6.57,145200.0
2011-08-29 13:15:00,6.56,6.57,6.56,6.57,46500.0,6.56,6.57,6.56,6.57,46500.0
2011-08-29 13:20:00,6.57,6.57,6.55,6.56,155700.0,6.57,6.57,6.55,6.56,155700.0
2011-08-29 13:25:00,6.56,6.57,6.54,6.54,120200.0,6.56,6.57,6.54,6.54,120200.0
2011-08-29 13:30:00,6.54,6.55,6.53,6.54,146400.0,6.54,6.55,6.53,6.54,146400.0
2011-08-29 13:35:00,6.55,6.56,6.54,6.55,102500.0,6.55,6.56,6.54,6.55,102500.0
2011-08-29 13:40:00,6.56,6.57,6.55,6.57,57200.0,6.56,6.57,6.55,6.57,57200.0
2011-08-29 13:45:00,6.57,6.57,6.56,6.57,33100.0,6.57,6.57,6.56,6.57,33100.0
2011-08-29 13:50:00,6.56,6.58,6.56,6.58,166700.0,6.56,6.58,6.56,6.58,166700.0
2011-08-29 13:55:00,6.58,6.58,6.56,6.56,46700.0,6.58,6.58,6.56,6.56,46700.0
2011-08-29 14:00:00,6.57,6.58,6.57,6.58,109900.0,6.57,6.58,6.57,6.58,109900.0
2011-08-29 14:05:00,6.58,6.58,6.57,6.58,14000.0,6.58,6.58,6.57,6.58,14000.0
2011-08-29 14:10:00,6.58,6.58,6.57,6.57,86900.0,6.58,6.58,6.57,6.57,86900.0
2011-08-29 14:15:00,6.57,6.58,6.57,6.58,50400.0,6.57,6.58,6.57,6.58,50400.0
2011-08-29 14:20:00,6.58,6.58,6.57,6.57,36500.0,6.58,6.58,6.57,6.57,36500.0
2011-08-29 14:25:00,6.58,6.58,6.57,6.57,45100.0,6.58,6.58,6.57,6.57,45100.0
2011-08-29 14:30:00,6.58,6.59,6.57,6.59,111000.0,6.58,6.59,6.57,6.59,111000.0
2011-08-29 14:35:00,6.59,6.6,6.58,6.59,34500.0,6.59,6.6,6.58,6.59,34500.0
2011-08-29 14:40:00,6.6,6.6,6.59,6.59,37300.0,6.6,6.6,6.59,6.59,37300.0
2011-08-29 14:45:00,6.6,6.6,6.59,6.59,150500.0,6.6,6.6,6.59,6.59,150500.0
2011-08-29 14:50:00,6.59,6.6,6.58,6.58,77600.0,6.59,6.6,6.58,6.58,77600.0
2011-08-29 14:55:00,6.58,6.58,6.57,6.58,65300.0,6.58,6.58,6.57,6.58,65300.0
2011-08-29 15:00:00,6.57,6.58,6.57,6.58,41300.0,6.57,6.58,6.57,6.58,41300.0
2011-08-29 15:05:00,6.58,6.58,6.57,6.58,34800.0,6.58,6.58,6.57,6.58,34800.0
2011-08-29 15:10:00,6.58,6.59,6.58,6.58,113100.0,6.58,6.59,6.58,6.58,113100.0
2011-08-29 15:15:00,6.59,6.6,6.59,6.6,86100.0,6.59,6.6,6.59,6.6,86100.0
2011-08-29 15:20:00,6.6,6.61,6.59,6.61,220800.0,6.6,6.61,6.59,6.61,220800.0
2011-08-29 15:25:00,6.61,6.62,6.6,6.61,134300.0,6.61,6.62,6.6,6.61,134300.0
2011-08-29 15:30:00,6.61,6.61,6.6,6.61,96000.0,6.61,6.61,6.6,6.61,96000.0
2011-08-29 15:35:00,6.6,6.61,6.58,6.6,203100.0,6.6,6.61,6.58,6.6,203100.0
2011-08-29 15:40:00,6.6,6.61,6.59,6.6,129500.0,6.6,6.61,6.59,6.6,129500.0
2011-08-29 15:45:00,6.61,6.62,6.61,6.61,355800.0,6.61,6.62,6.61,6.61,355800.0
2011-08-29 15:50:00,6.61,6.64,6.61,6.64,664700.0,6.61,6.64,6.61,6.64,664700.0
2011-08-29 15:55:00,6.64,6.65,6.63,6.65,1010700.0,6.64,6.65,6.63,6.65,1010700.0
2011-08-30 09:30:00,6.61,6.61,6.56,6.58,129300.0,6.61,6.61,6.56,6.58,129300.0
2011-08-30 09:35:00,6.58,6.64,6.58,6.63,89500.0,6.58,6.64,6.58,6.63,89500.0
2011-08-30 09:40:00,6.63,6.65,6.62,6.63,225900.0,6.63,6.65,6.62,6.63,225900.0
2011-08-30 09:45:00,6.62,6.64,6.6,6.62,349300.0,6.62,6.64,6.6,6.62,349300.0
2011-08-30 09:50:00,6.62,6.63,6.6,6.61,134200.0,6.62,6.63,6.6,6.61,134200.0
2011-08-30 09:55:00,6.61,6.61,6.57,6.59,73200.0,6.61,6.61,6.57,6.59,73200.0
2011-08-30 10:00:00,6.58,6.58,6.5,6.51,275500.0,6.58,6.58,6.5,6.51,275500.0
2011-08-30 10:05:00,6.51,6.54,6.5,6.54,106600.0,6.51,6.54,6.5,6.54,106600.0
2011-08-30 10:10:00,6.55,6.58,6.52,6.58,206300.0,6.55,6.58,6.52,6.58,206300.0
2011-08-30 10:15:00,6.58,6.58,6.54,6.54,98500.0,6.58,6.58,6.54,6.54,98500.0
2011-08-30 10:20:00,6.54,6.55,6.53,6.54,163500.0,6.54,6.55,6.53,6.54,163500.0
2011-08-30 10:25:00,6.54,6.58,6.53,6.58,238200.0,6.54,6.58,6.53,6.58,238200.0
2011-08-30 10:30:00,6.58,6.61,6.56,6.59,1050000.0,6.58,6.61,6.56,6.59,1050000.0
2011-08-30 10:35:00,6.6,6.62,6.58,6.59,171400.0,6.6,6.62,6.58,6.59,171400.0
2011-08-30 10:40:00,6.58,6.59,6.56,6.57,64200.0,6.58,6.59,6.56,6.57,64200.0
2011-08-30 10:45:00,6.57,6.58,6.53,6.54,121000.0,6.57,6.58,6.53,6.54,121000.0
2011-08-30 10:50:00,6.53,6.55,6.53,6.55,24200.0,6.53,6.55,6.53,6.55,24200.0
2011-08-30 10:55:00,6.54,6.58,6.54,6.56,104200.0,6.54,6.58,6.54,6.56,104200.0
2011-08-30 11:00:00,6.56,6.57,6.55,6.57,34800.0,6.56,6.57,6.55,6.57,34800.0
2011-08-30 11:05:00,6.57,6.59,6.57,6.59,38200.0,6.57,6.59,6.57,6.59,38200.0
2011-08-30 11:10:00,6.59,6.61,6.58,6.61,93100.0,6.59,6.61,6.58,6.61,93100.0
2011-08-30 11:15:00,6.61,6.61,6.58,6.58,53000.0,6.61,6.61,6.58,6.58,53000.0
2011-08-30 11:20:00,6.58,6.59,6.58,6.59,20400.0,6.58,6.59,6.58,6.59,20400.0
2011-08-30 11:25:00,6.59,6.61,6.58,6.61,61700.0,6.59,6.61,6.58,6.61,61700.0
2011-08-30 11:30:00,6.6,6.66,6.6,6.66,419900.0,6.6,6.66,6.6,6.66,419900.0
2011-08-30 11:35:00,6.65,6.69,6.64,6.68,364600.0,6.65,6.69,6.64,6.68,364600.0
2011-08-30 11:40:00,6.67,6.69,6.67,6.68,134600.0,6.67,6.69,6.67,6.68,134600.0
2011-08-30 11:45:00,6.68,6.69,6.66,6.66,91300.0,6.68,6.69,6.66,6.66,91300.0
2011-08-30 11:50:00,6.66,6.68,6.65,6.67,227700.0,6.66,6.68,6.65,6.67,227700.0
2011-08-30 11:55:00,6.68,6.68,6.67,6.68,32900.0,6.68,6.68,6.67,6.68,32900.0
2011-08-30 12:00:00,6.68,6.68,6.64,6.65,206800.0,6.68,6.68,6.64,6.65,206800.0
2011-08-30 12:05:00,6.65,6.65,6.64,6.64,24300.0,6.65,6.65,6.64,6.64,24300.0
2011-08-30 12:10:00,6.64,6.65,6.64,6.65,25200.0,6.64,6.65,6.64,6.65,25200.0
2011-08-30 12:15:00,6.64,6.65,6.64,6.64,50700.0,6.64,6.65,6.64,6.64,50700.0
2011-08-30 12:20:00,6.64,6.65,6.64,6.64,24700.0,6.64,6.65,6.64,6.64,24700.0
2011-08-30 12:25:00,6.64,6.65,6.63,6.63,226000.0,6.64,6.65,6.63,6.63,226000.0
2011-08-30 12:30:00,6.64,6.64,6.63,6.64,56600.0,6.64,6.64,6.63,6.64,56600.0
2011-08-30 12:35:00,6.64,6.64,6.63,6.63,4800.0,6.64,6.64,6.63,6.63,4800.0
2011-08-30 12:40:00,6.63,6.64,6.62,6.62,93800.0,6.63,6.64,6.62,6.62,93800.0
2011-08-30 12:45:00,6.62,6.63,6.62,6.63,15300.0,6.62,6.63,6.62,6.63,15300.0
2011-08-30 12:50:00,6.63,6.63,6.62,6.63,12200.0,6.63,6.63,6.62,6.63,12200.0
2011-08-30 12:55:00,6.62,6.63,6.6,6.61,231100.0,6.62,6.63,6.6,6.61,231100.0
2011-08-30 13:00:00,6.61,6.62,6.59,6.59,56700.0,6.61,6.62,6.59,6.59,56700.0
2011-08-30 13:05:00,6.59,6.6,6.58,6.58,57200.0,6.59,6.6,6.58,6.58,57200.0
2011-08-30 13:10:00,6.58,6.6,6.58,6.6,87800.0,6.58,6.6,6.58,6.6,87800.0
2011-08-30 13:15:00,6.6,6.6,6.58,6.59,105000.0,6.6,6.6,6.58,6.59,105000.0
2011-08-30 13:20:00,6.59,6.61,6.58,6.61,24200.0,6.59,6.61,6.58,6.61,24200.0
2011-08-30 13:25:00,6.61,6.62,6.6,6.61,38000.0,6.61,6.62,6.6,6.61,38000.0
2011-08-30 13:30:00,6.61,6.61,6.58,6.59,71600.0,6.61,6.61,6.58,6.59,71600.0
2011-08-30 13:35:00,6.58,6.59,6.58,6.59,13400.0,6.58,6.59,6.58,6.59,13400.0
2011-08-30 13:40:00,6.59,6.6,6.58,6.59,54600.0,6.59,6.6,6.58,6.59,54600.0
2011-08-30 13:45:00,6.59,6.62,6.58,6.61,79700.0,6.59,6.62,6.58,6.61,79700.0
2011-08-30 13:50:00,6.61,6.61,6.58,6.6,88700.0,6.61,6.61,6.58,6.6,88700.0
2011-08-30 13:55:00,6.6,6.6,6.59,6.6,13800.0,6.6,6.6,6.59,6.6,13800.0
2011-08-30 14:00:00,6.6,6.62,6.58,6.59,285900.0,6.6,6.62,6.58,6.59,285900.0
2011-08-30 14:05:00,6.59,6.6,6.57,6.6,126200.0,6.59,6.6,6.57,6.6,126200.0
2011-08-30 14:10:00,6.6,6.63,6.58,6.63,123900.0,6.6,6.63,6.58,6.63,123900.0
2011-08-30 14:15:00,6.64,6.65,6.63,6.64,173100.0,6.64,6.65,6.63,6.64,173100.0
2011-08-30 14:20:00,6.64,6.66,6.63,6.66,398600.0,6.64,6.66,6.63,6.66,398600.0
2011-08-30 14:25:00,6.65,6.67,6.64,6.67,131300.0,6.65,6.67,6.64,6.67,131300.0
2011-08-30 14:30:00,6.66,6.68,6.65,6.68,152800.0,6.66,6.68,6.65,6.68,152800.0
2011-08-30 14:35:00,6.68,6.69,6.67,6.68,98100.0,6.68,6.69,6.67,6.68,98100.0
2011-08-30 14:40:00,6.68,6.68,6.67,6.68,33100.0,6.68,6.68,6.67,6.68,33100.0
2011-08-30 14:45:00,6.67,6.68,6.66,6.66,70400.0,6.67,6.68,6.66,6.66,70400.0
2011-08-30 14:50:00,6.67,6.68,6.64,6.64,135600.0,6.67,6.68,6.64,6.64,135600.0
2011-08-30 14:55:00,6.64,6.68,6.64,6.68,145800.0,6.64,6.68,6.64,6.68,145800.0
2011-08-30 15:00:00,6.68,6.68,6.65,6.66,129800.0,6.68,6.68,6.65,6.66,129800.0
2011-08-30 15:05:00,6.67,6.67,6.65,6.66,82400.0,6.67,6.67,6.65,6.66,82400.0
2011-08-30 15:10:00,6.66,6.67,6.64,6.64,100200.0,6.66,6.67,6.64,6.64,100200.0
2011-08-30 15:15:00,6.65,6.65,6.64,6.65,24900.0,6.65,6.65,6.64,6.65,24900.0
2011-08-30 15:20:00,6.64,6.65,6.62,6.62,58000.0,6.64,6.65,6.62,6.62,58000.0
2011-08-30 15:25:00,6.62,6.63,6.61,6.62,376100.0,6.62,6.63,6.61,6.62,376100.0
2011-08-30 15:30:00,6.62,6.66,6.61,6.66,128700.0,6.62,6.66,6.61,6.66,128700.0
2011-08-30 15:35:00,6.66,6.67,6.65,6.66,57700.0,6.66,6.67,6.65,6.66,57700.0
2011-08-30 15:40:00,6.66,6.67,6.65,6.67,138900.0,6.66,6.67,6.65,6.67,138900.0
2011-08-30 15:45:00,6.67,6.67,6.64,6.65,193000.0,6.67,6.67,6.64,6.65,193000.0
2011-08-30 15:50:00,6.64,6.65,6.63,6.65,396000.0,6.64,6.65,6.63,6.65,396000.0
2011-08-30 15:55:00,6.65,6.65,6.63,6.63,354400.0,6.65,6.65,6.63,6.63,354400.0
2011-08-31 09:30:00,6.68,6.71,6.65,6.71,71800.0,6.68,6.71,6.65,6.71,71800.0
2011-08-31 09:35:00,6.7,6.73,6.7,6.71,209200.0,6.7,6.73,6.7,6.71,209200.0
2011-08-31 09:40:00,6.71,6.75,6.7,6.73,296400.0,6.71,6.75,6.7,6.73,296400.0
2011-08-31 09:45:00,6.73,6.75,6.72,6.74,142900.0,6.73,6.75,6.72,6.74,142900.0
2011-08-31 09:50:00,6.74,6.75,6.73,6.75,127900.0,6.74,6.75,6.73,6.75,127900.0
2011-08-31 09:55:00,6.75,6.76,6.72,6.72,160200.0,6.75,6.76,6.72,6.72,160200.0
2011-08-31 10:00:00,6.73,6.76,6.73,6.75,88700.0,6.73,6.76,6.73,6.75,88700.0
2011-08-31 10:05:00,6.75,6.76,6.74,6.74,43400.0,6.75,6.76,6.74,6.74,43400.0
2011-08-31 10:10:00,6.75,6.76,6.74,6.75,175400.0,6.75,6.76,6.74,6.75,175400.0
2011-08-31 10:15:00,6.74,6.75,6.74,6.74,232700.0,6.74,6.75,6.74,6.74,232700.0
2011-08-31 10:20:00,6.74,6.75,6.74,6.75,22500.0,6.74,6.75,6.74,6.75,22500.0
2011-08-31 10:25:00,6.75,6.75,6.73,6.74,53200.0,6.75,6.75,6.73,6.74,53200.0
2011-08-31 10:30:00,6.73,6.75,6.72,6.74,90400.0,6.73,6.75,6.72,6.74,90400.0
2011-08-31 10:35:00,6.74,6.75,6.74,6.74,34100.0,6.74,6.75,6.74,6.74,34100.0
2011-08-31 10:40:00,6.75,6.75,6.73,6.74,66400.0,6.75,6.75,6.73,6.74,66400.0
2011-08-31 10:45:00,6.74,6.75,6.71,6.71,246600.0,6.74,6.75,6.71,6.71,246600.0
2011-08-31 10:50:00,6.71,6.73,6.7,6.72,48900.0,6.71,6.73,6.7,6.72,48900.0
2011-08-31 10:55:00,6.72,6.73,6.69,6.69,50800.0,6.72,6.73,6.69,6.69,50800.0
2011-08-31 11:00:00,6.69,6.7,6.67,6.68,283100.0,6.69,6.7,6.67,6.68,283100.0
2011-08-31 11:05:00,6.68,6.71,6.68,6.7,83300.0,6.68,6.71,6.68,6.7,83300.0
2011-08-31 11:10:00,6.7,6.71,6.7,6.71,21800.0,6.7,6.71,6.7,6.71,21800.0
2011-08-31 11:15:00,6.71,6.71,6.69,6.69,19500.0,6.71,6.71,6.69,6.69,19500.0
2011-08-31 11:20:00,6.69,6.7,6.67,6.69,270900.0,6.69,6.7,6.67,6.69,270900.0
2011-08-31 11:25:00,6.69,6.7,6.68,6.69,57200.0,6.69,6.7,6.68,6.69,57200.0
2011-08-31 11:30:00,6.7,6.7,6.69,6.69,19700.0,6.7,6.7,6.69,6.69,19700.0
2011-08-31 11:35:00,6.69,6.73,6.69,6.73,200500.0,6.69,6.73,6.69,6.73,200500.0
2011-08-31 11:40:00,6.72,6.75,6.72,6.73,125100.0,6.72,6.75,6.72,6.73,125100.0
2011-08-31 11:45:00,6.74,6.74,6.73,6.73,89500.0,6.74,6.74,6.73,6.73,89500.0
2011-08-31 11:50:00,6.73,6.74,6.72,6.73,88900.0,6.73,6.74,6.72,6.73,88900.0
2011-08-31 11:55:00,6.73,6.74,6.72,6.73,131400.0,6.73,6.74,6.72,6.73,131400.0
2011-08-31 12:00:00,6.73,6.74,6.73,6.74,40000.0,6.73,6.74,6.73,6.74,40000.0
2011-08-31 12:05:00,6.74,6.74,6.73,6.74,11100.0,6.74,6.74,6.73,6.74,11100.0
2011-08-31 12:10:00,6.74,6.77,6.74,6.76,107000.0,6.74,6.77,6.74,6.76,107000.0
2011-08-31 12:15:00,6.77,6.77,6.75,6.75,26700.0,6.77,6.77,6.75,6.75,26700.0
2011-08-31 12:20:00,6.76,6.78,6.75,6.78,71100.0,6.76,6.78,6.75,6.78,71100.0
2011-08-31 12:25:00,6.77,6.78,6.77,6.78,19800.0,6.77,6.78,6.77,6.78,19800.0
2011-08-31 12:30:00,6.77,6.78,6.77,6.78,14800.0,6.77,6.78,6.77,6.78,14800.0
2011-08-31 12:35:00,6.77,6.78,6.76,6.77,69200.0,6.77,6.78,6.76,6.77,69200.0
2011-08-31 12:40:00,6.76,6.78,6.76,6.78,399000.0,6.76,6.78,6.76,6.78,399000.0
2011-08-31 12:45:00,6.78,6.79,6.77,6.77,234700.0,6.78,6.79,6.77,6.77,234700.0
2011-08-31 12:50:00,6.77,6.78,6.77,6.77,89600.0,6.77,6.78,6.77,6.77,89600.0
2011-08-31 12:55:00,6.77,6.78,6.77,6.78,14800.0,6.77,6.78,6.77,6.78,14800.0
2011-08-31 13:00:00,6.78,6.8,6.77,6.77,199800.0,6.78,6.8,6.77,6.77,199800.0
2011-08-31 13:05:00,6.77,6.78,6.77,6.77,20700.0,6.77,6.78,6.77,6.77,20700.0
2011-08-31 13:10:00,6.77,6.79,6.77,6.79,60900.0,6.77,6.79,6.77,6.79,60900.0
2011-08-31 13:15:00,6.79,6.79,6.78,6.78,25100.0,6.79,6.79,6.78,6.78,25100.0
2011-08-31 13:20:00,6.79,6.79,6.77,6.78,98400.0,6.79,6.79,6.77,6.78,98400.0
2011-08-31 13:25:00,6.78,6.78,6.77,6.78,162000.0,6.78,6.78,6.77,6.78,162000.0
2011-08-31 13:30:00,6.79,6.8,6.78,6.79,81800.0,6.79,6.8,6.78,6.79,81800.0
2011-08-31 13:35:00,6.79,6.8,6.79,6.79,38600.0,6.79,6.8,6.79,6.79,38600.0
2011-08-31 13:40:00,6.79,6.8,6.79,6.79,44100.0,6.79,6.8,6.79,6.79,44100.0
2011-08-31 13:45:00,6.79,6.79,6.78,6.79,84100.0,6.79,6.79,6.78,6.79,84100.0
2011-08-31 13:50:00,6.78,6.79,6.77,6.78,238100.0,6.78,6.79,6.77,6.78,238100.0
2011-08-31 13:55:00,6.78,6.79,6.76,6.78,164600.0,6.78,6.79,6.76,6.78,164600.0
2011-08-31 14:00:00,6.77,6.78,6.76,6.76,132000.0,6.77,6.78,6.76,6.76,132000.0
2011-08-31 14:05:00,6.76,6.77,6.76,6.76,33900.0,6.76,6.77,6.76,6.76,33900.0
2011-08-31 14:10:00,6.77,6.77,6.75,6.75,127500.0,6.77,6.77,6.75,6.75,127500.0
2011-08-31 14:15:00,6.75,6.76,6.75,6.75,26500.0,6.75,6.76,6.75,6.75,26500.0
2011-08-31 14:20:00,6.75,6.78,6.75,6.77,163200.0,6.75,6.78,6.75,6.77,163200.0
2011-08-31 14:25:00,6.77,6.8,6.77,6.79,230500.0,6.77,6.8,6.77,6.79,230500.0
2011-08-31 14:30:00,6.8,6.8,6.77,6.78,220900.0,6.8,6.8,6.77,6.78,220900.0
2011-08-31 14:35:00,6.78,6.78,6.76,6.76,103800.0,6.78,6.78,6.76,6.76,103800.0
2011-08-31 14:40:00,6.76,6.77,6.73,6.73,194200.0,6.76,6.77,6.73,6.73,194200.0
2011-08-31 14:45:00,6.73,6.74,6.73,6.73,43100.0,6.73,6.74,6.73,6.73,43100.0
2011-08-31 14:50:00,6.74,6.76,6.73,6.73,396500.0,6.74,6.76,6.73,6.73,396500.0
2011-08-31 14:55:00,6.73,6.75,6.73,6.74,153100.0,6.73,6.75,6.73,6.74,153100.0
2011-08-31 15:00:00,6.74,6.76,6.73,6.75,252700.0,6.74,6.76,6.73,6.75,252700.0
2011-08-31 15:05:00,6.75,6.76,6.75,6.76,64000.0,6.75,6.76,6.75,6.76,64000.0
2011-08-31 15:10:00,6.75,6.76,6.73,6.73,230000.0,6.75,6.76,6.73,6.73,230000.0
2011-08-31 15:15:00,6.73,6.74,6.7,6.71,364300.0,6.73,6.74,6.7,6.71,364300.0
2011-08-31 15:20:00,6.72,6.76,6.72,6.76,294100.0,6.72,6.76,6.72,6.76,294100.0
2011-08-31 15:25:00,6.75,6.77,6.74,6.77,339800.0,6.75,6.77,6.74,6.77,339800.0
2011-08-31 15:30:00,6.76,6.78,6.76,6.77,156300.0,6.76,6.78,6.76,6.77,156300.0
2011-08-31 15:35:00,6.76,6.79,6.76,6.77,224400.0,6.76,6.79,6.76,6.77,224400.0
2011-08-31 15:40:00,6.78,6.78,6.77,6.77,139900.0,6.78,6.78,6.77,6.77,139900.0
2011-08-31 15:45:00,6.78,6.82,6.77,6.8,803000.0,6.78,6.82,6.77,6.8,803000.0
2011-08-31 15:50:00,6.8,6.81,6.78,6.79,419100.0,6.8,6.81,6.78,6.79,419100.0
2011-08-31 15:55:00,6.8,6.8,6.76,6.79,826400.0,6.8,6.8,6.76,6.79,826400.0
2011-09-01 09:30:00,6.76,6.8,6.74,6.79,211600.0,6.76,6.8,6.74,6.79,211600.0
2011-09-01 09:35:00,6.78,6.82,6.78,6.79,113500.0,6.78,6.82,6.78,6.79,113500.0
2011-09-01 09:40:00,6.79,6.8,6.79,6.8,28000.0,6.79,6.8,6.79,6.8,28000.0
2011-09-01 09:45:00,6.79,6.8,6.77,6.77,114100.0,6.79,6.8,6.77,6.77,114100.0
2011-09-01 09:50:00,6.78,6.8,6.75,6.79,341400.0,6.78,6.8,6.75,6.79,341400.0
2011-09-01 09:55:00,6.79,6.81,6.78,6.79,52100.0,6.79,6.81,6.78,6.79,52100.0
2011-09-01 10:00:00,6.79,6.9,6.78,6.87,533000.0,6.79,6.9,6.78,6.87,533000.0
2011-09-01 10:05:00,6.87,6.88,6.85,6.88,91100.0,6.87,6.88,6.85,6.88,91100.0
2011-09-01 10:10:00,6.88,6.88,6.8,6.8,293300.0,6.88,6.88,6.8,6.8,293300.0
2011-09-01 10:15:00,6.8,6.82,6.78,6.82,134400.0,6.8,6.82,6.78,6.82,134400.0
2011-09-01 10:20:00,6.82,6.84,6.8,6.83,139600.0,6.82,6.84,6.8,6.83,139600.0
2011-09-01 10:25:00,6.83,6.85,6.82,6.83,79200.0,6.83,6.85,6.82,6.83,79200.0
2011-09-01 10:30:00,6.82,6.83,6.77,6.81,182700.0,6.82,6.83,6.77,6.81,182700.0
2011-09-01 10:35:00,6.8,6.83,6.79,6.83,106600.0,6.8,6.83,6.79,6.83,106600.0
2011-09-01 10:40:00,6.83,6.85,6.81,6.85,281500.0,6.83,6.85,6.81,6.85,281500.0
2011-09-01 10:45:00,6.85,6.85,6.79,6.8,187900.0,6.85,6.85,6.79,6.8,187900.0
2011-09-01 10:50:00,6.8,6.83,6.79,6.81,104400.0,6.8,6.83,6.79,6.81,104400.0
2011-09-01 10:55:00,6.81,6.81,6.79,6.79,71900.0,6.81,6.81,6.79,6.79,71900.0
2011-09-01 11:00:00,6.79,6.81,6.76,6.81,180100.0,6.79,6.81,6.76,6.81,180100.0
2011-09-01 11:05:00,6.81,6.81,6.79,6.81,48700.0,6.81,6.81,6.79,6.81,48700.0
2011-09-01 11:10:00,6.81,6.82,6.8,6.8,74500.0,6.81,6.82,6.8,6.8,74500.0
2011-09-01 11:15:00,6.8,6.81,6.79,6.81,55700.0,6.8,6.81,6.79,6.81,55700.0
2011-09-01 11:20:00,6.81,6.84,6.8,6.82,182500.0,6.81,6.84,6.8,6.82,182500.0
2011-09-01 11:25:00,6.82,6.85,6.82,6.84,168600.0,6.82,6.85,6.82,6.84,168600.0
2011-09-01 11:30:00,6.84,6.86,6.83,6.85,152000.0,6.84,6.86,6.83,6.85,152000.0
2011-09-01 11:35:00,6.85,6.85,6.83,6.84,172500.0,6.85,6.85,6.83,6.84,172500.0
2011-09-01 11:40:00,6.84,6.85,6.82,6.83,213500.0,6.84,6.85,6.82,6.83,213500.0
2011-09-01 11:45:00,6.83,6.85,6.83,6.85,255100.0,6.83,6.85,6.83,6.85,255100.0
2011-09-01 11:50:00,6.84,6.85,6.83,6.85,90100.0,6.84,6.85,6.83,6.85,90100.0
2011-09-01 11:55:00,6.84,6.86,6.84,6.85,94500.0,6.84,6.86,6.84,6.85,94500.0
2011-09-01 12:00:00,6.85,6.85,6.83,6.84,62300.0,6.85,6.85,6.83,6.84,62300.0
2011-09-01 12:05:00,6.84,6.85,6.83,6.85,28700.0,6.84,6.85,6.83,6.85,28700.0
2011-09-01 12:10:00,6.84,6.85,6.83,6.84,30300.0,6.84,6.85,6.83,6.84,30300.0
2011-09-01 12:15:00,6.83,6.84,6.83,6.83,220700.0,6.83,6.84,6.83,6.83,220700.0
2011-09-01 12:20:00,6.84,6.85,6.83,6.85,50700.0,6.84,6.85,6.83,6.85,50700.0
2011-09-01 12:25:00,6.85,6.86,6.83,6.85,86400.0,6.85,6.86,6.83,6.85,86400.0
2011-09-01 12:30:00,6.85,6.86,6.85,6.86,16800.0,6.85,6.86,6.85,6.86,16800.0
2011-09-01 12:35:00,6.86,6.86,6.85,6.86,26300.0,6.86,6.86,6.85,6.86,26300.0
2011-09-01 12:40:00,6.86,6.86,6.83,6.83,117000.0,6.86,6.86,6.83,6.83,117000.0
2011-09-01 12:45:00,6.83,6.83,6.82,6.82,533600.0,6.83,6.83,6.82,6.82,533600.0
2011-09-01 12:50:00,6.82,6.84,6.82,6.83,222900.0,6.82,6.84,6.82,6.83,222900.0
2011-09-01 12:55:00,6.83,6.84,6.82,6.83,74200.0,6.83,6.84,6.82,6.83,74200.0
2011-09-01 13:00:00,6.82,6.84,6.82,6.83,52400.0,6.82,6.84,6.82,6.83,52400.0
2011-09-01 13:05:00,6.83,6.83,6.82,6.82,123400.0,6.83,6.83,6.82,6.82,123400.0
2011-09-01 13:10:00,6.83,6.84,6.82,6.84,155000.0,6.83,6.84,6.82,6.84,155000.0
2011-09-01 13:15:00,6.84,6.85,6.83,6.85,76900.0,6.84,6.85,6.83,6.85,76900.0
2011-09-01 13:20:00,6.85,6.85,6.83,6.83,89200.0,6.85,6.85,6.83,6.83,89200.0
2011-09-01 13:25:00,6.83,6.86,6.83,6.86,82900.0,6.83,6.86,6.83,6.86,82900.0
2011-09-01 13:30:00,6.86,6.86,6.83,6.83,128500.0,6.86,6.86,6.83,6.83,128500.0
2011-09-01 13:35:00,6.84,6.84,6.82,6.83,246200.0,6.84,6.84,6.82,6.83,246200.0
2011-09-01 13:40:00,6.83,6.83,6.8,6.81,246100.0,6.83,6.83,6.8,6.81,246100.0
2011-09-01 13:45:00,6.81,6.82,6.8,6.8,100600.0,6.81,6.82,6.8,6.8,100600.0
2011-09-01 13:50:00,6.81,6.81,6.78,6.79,160900.0,6.81,6.81,6.78,6.79,160900.0
2011-09-01 13:55:00,6.79,6.81,6.78,6.79,432300.0,6.79,6.81,6.78,6.79,432300.0
2011-09-01 14:00:00,6.79,6.8,6.77,6.78,577200.0,6.79,6.8,6.77,6.78,577200.0
2011-09-01 14:05:00,6.77,6.78,6.76,6.77,175800.0,6.77,6.78,6.76,6.77,175800.0
2011-09-01 14:10:00,6.77,6.8,6.76,6.8,505800.0,6.77,6.8,6.76,6.8,505800.0
2011-09-01 14:15:00,6.8,6.8,6.78,6.79,182600.0,6.8,6.8,6.78,6.79,182600.0
2011-09-01 14:20:00,6.79,6.79,6.77,6.79,173000.0,6.79,6.79,6.77,6.79,173000.0
2011-09-01 14:25:00,6.78,6.79,6.76,6.77,146900.0,6.78,6.79,6.76,6.77,146900.0
2011-09-01 14:30:00,6.77,6.77,6.74,6.75,731200.0,6.77,6.77,6.74,6.75,731200.0
2011-09-01 14:35:00,6.75,6.75,6.74,6.75,155300.0,6.75,6.75,6.74,6.75,155300.0
2011-09-01 14:40:00,6.75,6.77,6.74,6.76,224600.0,6.75,6.77,6.74,6.76,224600.0
2011-09-01 14:45:00,6.76,6.77,6.75,6.75,197900.0,6.76,6.77,6.75,6.75,197900.0
2011-09-01 14:50:00,6.75,6.76,6.73,6.75,312500.0,6.75,6.76,6.73,6.75,312500.0
2011-09-01 14:55:00,6.75,6.76,6.74,6.75,148200.0,6.75,6.76,6.74,6.75,148200.0
2011-09-01 15:00:00,6.74,6.75,6.71,6.71,113500.0,6.74,6.75,6.71,6.71,113500.0
2011-09-01 15:05:00,6.71,6.72,6.69,6.69,115300.0,6.71,6.72,6.69,6.69,115300.0
2011-09-01 15:10:00,6.7,6.7,6.69,6.69,96200.0,6.7,6.7,6.69,6.69,96200.0
2011-09-01 15:15:00,6.69,6.7,6.69,6.7,107000.0,6.69,6.7,6.69,6.7,107000.0
2011-09-01 15:20:00,6.7,6.72,6.69,6.72,369600.0,6.7,6.72,6.69,6.72,369600.0
2011-09-01 15:25:00,6.72,6.75,6.72,6.75,236400.0,6.72,6.75,6.72,6.75,236400.0
2011-09-01 15:30:00,6.75,6.75,6.72,6.72,170100.0,6.75,6.75,6.72,6.72,170100.0
2011-09-01 15:35:00,6.72,6.73,6.71,6.72,148000.0,6.72,6.73,6.71,6.72,148000.0
2011-09-01 15:40:00,6.71,6.72,6.7,6.72,181000.0,6.71,6.72,6.7,6.72,181000.0
2011-09-01 15:45:00,6.72,6.74,6.72,6.74,226600.0,6.72,6.74,6.72,6.74,226600.0
2011-09-01 15:50:00,6.74,6.74,6.72,6.73,228300.0,6.74,6.74,6.72,6.73,228300.0
2011-09-01 15:55:00,6.73,6.73,6.72,6.73,655200.0,6.73,6.73,6.72,6.73,655200.0
2011-09-02 09:30:00,6.57,6.61,6.56,6.6,143600.0,6.57,6.61,6.56,6.6,143600.0
2011-09-02 09:35:00,6.6,6.61,6.55,6.56,135500.0,6.6,6.61,6.55,6.56,135500.0
2011-09-02 09:40:00,6.55,6.57,6.54,6.56,103400.0,6.55,6.57,6.54,6.56,103400.0
2011-09-02 09:45:00,6.55,6.58,6.54,6.57,126600.0,6.55,6.58,6.54,6.57,126600.0
2011-09-02 09:50:00,6.58,6.59,6.54,6.54,119400.0,6.58,6.59,6.54,6.54,119400.0
2011-09-02 09:55:00,6.54,6.58,6.54,6.57,66000.0,6.54,6.58,6.54,6.57,66000.0
2011-09-02 10:00:00,6.57,6.58,6.56,6.56,140700.0,6.57,6.58,6.56,6.56,140700.0
2011-09-02 10:05:00,6.56,6.58,6.54,6.58,161300.0,6.56,6.58,6.54,6.58,161300.0
2011-09-02 10:10:00,6.58,6.58,6.55,6.56,87400.0,6.58,6.58,6.55,6.56,87400.0
2011-09-02 10:15:00,6.55,6.56,6.53,6.56,487700.0,6.55,6.56,6.53,6.56,487700.0
2011-09-02 10:20:00,6.55,6.56,6.53,6.54,122100.0,6.55,6.56,6.53,6.54,122100.0
2011-09-02 10:25:00,6.54,6.56,6.54,6.55,35100.0,6.54,6.56,6.54,6.55,35100.0
2011-09-02 10:30:00,6.55,6.55,6.52,6.52,88400.0,6.55,6.55,6.52,6.52,88400.0
2011-09-02 10:35:00,6.52,6.53,6.5,6.51,112000.0,6.52,6.53,6.5,6.51,112000.0
2011-09-02 10:40:00,6.52,6.52,6.5,6.51,32400.0,6.52,6.52,6.5,6.51,32400.0
2011-09-02 10:45:00,6.5,6.53,6.5,6.53,173300.0,6.5,6.53,6.5,6.53,173300.0
2011-09-02 10:50:00,6.53,6.56,6.52,6.56,198800.0,6.53,6.56,6.52,6.56,198800.0
2011-09-02 10:55:00,6.55,6.58,6.54,6.58,166800.0,6.55,6.58,6.54,6.58,166800.0
2011-09-02 11:00:00,6.58,6.59,6.57,6.59,148400.0,6.58,6.59,6.57,6.59,148400.0
2011-09-02 11:05:00,6.59,6.59,6.57,6.57,83700.0,6.59,6.59,6.57,6.57,83700.0
2011-09-02 11:10:00,6.57,6.6,6.57,6.59,77300.0,6.57,6.6,6.57,6.59,77300.0
2011-09-02 11:15:00,6.59,6.6,6.58,6.6,57800.0,6.59,6.6,6.58,6.6,57800.0
2011-09-02 11:20:00,6.6,6.6,6.58,6.58,109600.0,6.6,6.6,6.58,6.58,109600.0
2011-09-02 11:25:00,6.58,6.6,6.56,6.56,517000.0,6.58,6.6,6.56,6.56,517000.0
2011-09-02 11:30:00,6.56,6.57,6.54,6.55,350400.0,6.56,6.57,6.54,6.55,350400.0
2011-09-02 11:35:00,6.55,6.55,6.53,6.53,414300.0,6.55,6.55,6.53,6.53,414300.0
2011-09-02 11:40:00,6.53,6.53,6.52,6.52,45900.0,6.53,6.53,6.52,6.52,45900.0
2011-09-02 11:45:00,6.52,6.53,6.51,6.51,36500.0,6.52,6.53,6.51,6.51,36500.0
2011-09-02 11:50:00,6.52,6.52,6.51,6.51,24200.0,6.52,6.52,6.51,6.51,24200.0
2011-09-02 11:55:00,6.51,6.52,6.5,6.5,156900.0,6.51,6.52,6.5,6.5,156900.0
2011-09-02 12:00:00,6.51,6.52,6.5,6.5,232100.0,6.51,6.52,6.5,6.5,232100.0
2011-09-02 12:05:00,6.5,6.52,6.5,6.5,77600.0,6.5,6.52,6.5,6.5,77600.0
2011-09-02 12:10:00,6.51,6.51,6.5,6.51,192400.0,6.51,6.51,6.5,6.51,192400.0
2011-09-02 12:15:00,6.51,6.52,6.5,6.5,167800.0,6.51,6.52,6.5,6.5,167800.0
2011-09-02 12:20:00,6.5,6.51,6.5,6.5,169400.0,6.5,6.51,6.5,6.5,169400.0
2011-09-02 12:25:00,6.51,6.51,6.5,6.5,225500.0,6.51,6.51,6.5,6.5,225500.0
2011-09-02 12:30:00,6.5,6.5,6.47,6.47,262400.0,6.5,6.5,6.47,6.47,262400.0
2011-09-02 12:35:00,6.48,6.48,6.47,6.48,86400.0,6.48,6.48,6.47,6.48,86400.0
2011-09-02 12:40:00,6.48,6.48,6.46,6.47,159700.0,6.48,6.48,6.46,6.47,159700.0
2011-09-02 12:45:00,6.47,6.48,6.46,6.48,89300.0,6.47,6.48,6.46,6.48,89300.0
2011-09-02 12:50:00,6.48,6.49,6.48,6.49,112000.0,6.48,6.49,6.48,6.49,112000.0
2011-09-02 12:55:00,6.49,6.49,6.48,6.48,59900.0,6.49,6.49,6.48,6.48,59900.0
2011-09-02 13:00:00,6.48,6.48,6.47,6.48,12200.0,6.48,6.48,6.47,6.48,12200.0
2011-09-02 13:05:00,6.48,6.48,6.47,6.48,8300.0,6.48,6.48,6.47,6.48,8300.0
2011-09-02 13:10:00,6.48,6.48,6.47,6.47,44900.0,6.48,6.48,6.47,6.47,44900.0
2011-09-02 13:15:00,6.48,6.48,6.47,6.48,38900.0,6.48,6.48,6.47,6.48,38900.0
2011-09-02 13:20:00,6.48,6.49,6.47,6.49,140700.0,6.48,6.49,6.47,6.49,140700.0
2011-09-02 13:25:00,6.49,6.5,6.48,6.5,66000.0,6.49,6.5,6.48,6.5,66000.0
2011-09-02 13:30:00,6.5,6.5,6.49,6.5,29000.0,6.5,6.5,6.49,6.5,29000.0
2011-09-02 13:35:00,6.5,6.5,6.49,6.5,34600.0,6.5,6.5,6.49,6.5,34600.0
2011-09-02 13:40:00,6.5,6.5,6.48,6.49,41800.0,6.5,6.5,6.48,6.49,41800.0
2011-09-02 13:45:00,6.48,6.49,6.48,6.49,17600.0,6.48,6.49,6.48,6.49,17600.0
2011-09-02 13:50:00,6.49,6.49,6.47,6.48,79800.0,6.49,6.49,6.47,6.48,79800.0
2011-09-02 13:55:00,6.48,6.49,6.47,6.49,50900.0,6.48,6.49,6.47,6.49,50900.0
2011-09-02 14:00:00,6.49,6.49,6.48,6.49,15900.0,6.49,6.49,6.48,6.49,15900.0
2011-09-02 14:05:00,6.49,6.49,6.48,6.48,38100.0,6.49,6.49,6.48,6.48,38100.0
2011-09-02 14:10:00,6.48,6.49,6.44,6.45,188400.0,6.48,6.49,6.44,6.45,188400.0
2011-09-02 14:15:00,6.45,6.45,6.44,6.45,40900.0,6.45,6.45,6.44,6.45,40900.0
2011-09-02 14:20:00,6.45,6.46,6.45,6.46,64400.0,6.45,6.46,6.45,6.46,64400.0
2011-09-02 14:25:00,6.46,6.46,6.45,6.46,34100.0,6.46,6.46,6.45,6.46,34100.0
2011-09-02 14:30:00,6.46,6.46,6.42,6.43,268800.0,6.46,6.46,6.42,6.43,268800.0
2011-09-02 14:35:00,6.44,6.44,6.43,6.44,23900.0,6.44,6.44,6.43,6.44,23900.0
2011-09-02 14:40:00,6.43,6.46,6.43,6.46,171900.0,6.43,6.46,6.43,6.46,171900.0
2011-09-02 14:45:00,6.46,6.46,6.44,6.44,119900.0,6.46,6.46,6.44,6.44,119900.0
2011-09-02 14:50:00,6.45,6.46,6.44,6.45,107400.0,6.45,6.46,6.44,6.45,107400.0
2011-09-02 14:55:00,6.45,6.45,6.44,6.45,20700.0,6.45,6.45,6.44,6.45,20700.0
2011-09-02 15:00:00,6.44,6.45,6.42,6.42,92900.0,6.44,6.45,6.42,6.42,92900.0
2011-09-02 15:05:00,6.43,6.43,6.42,6.43,18200.0,6.43,6.43,6.42,6.43,18200.0
2011-09-02 15:10:00,6.42,6.43,6.42,6.43,30000.0,6.42,6.43,6.42,6.43,30000.0
2011-09-02 15:15:00,6.43,6.43,6.42,6.43,32500.0,6.43,6.43,6.42,6.43,32500.0
2011-09-02 15:20:00,6.43,6.43,6.42,6.43,25200.0,6.43,6.43,6.42,6.43,25200.0
2011-09-02 15:25:00,6.42,6.44,6.42,6.44,157700.0,6.42,6.44,6.42,6.44,157700.0
2011-09-02 15:30:00,6.44,6.44,6.43,6.44,85500.0,6.44,6.44,6.43,6.44,85500.0
2011-09-02 15:35:00,6.44,6.45,6.43,6.45,217800.0,6.44,6.45,6.43,6.45,217800.0
2011-09-02 15:40:00,6.45,6.45,6.44,6.45,120000.0,6.45,6.45,6.44,6.45,120000.0
2011-09-02 15:45:00,6.45,6.45,6.43,6.43,327400.0,6.45,6.45,6.43,6.43,327400.0
2011-09-02 15:50:00,6.44,6.44,6.42,6.43,403700.0,6.44,6.44,6.42,6.43,403700.0
2011-09-02 15:55:00,6.44,6.45,6.42,6.43,503500.0,6.44,6.45,6.42,6.43,503500.0
2011-09-06 09:30:00,6.19,6.2,6.16,6.17,242800.0,6.19,6.2,6.16,6.17,242800.0
2011-09-06 09:35:00,6.17,6.22,6.15,6.2,220100.0,6.17,6.22,6.15,6.2,220100.0
2011-09-06 09:40:00,6.2,6.23,6.19,6.21,256700.0,6.2,6.23,6.19,6.21,256700.0
2011-09-06 09:45:00,6.21,6.27,6.21,6.23,413700.0,6.21,6.27,6.21,6.23,413700.0
2011-09-06 09:50:00,6.24,6.28,6.22,6.27,385000.0,6.24,6.28,6.22,6.27,385000.0
2011-09-06 09:55:00,6.28,6.3,6.28,6.3,95400.0,6.28,6.3,6.28,6.3,95400.0
2011-09-06 10:00:00,6.3,6.36,6.29,6.32,500700.0,6.3,6.36,6.29,6.32,500700.0
2011-09-06 10:05:00,6.33,6.34,6.3,6.32,84700.0,6.33,6.34,6.3,6.32,84700.0
2011-09-06 10:10:00,6.32,6.33,6.24,6.24,167700.0,6.32,6.33,6.24,6.24,167700.0
2011-09-06 10:15:00,6.25,6.27,6.24,6.24,140100.0,6.25,6.27,6.24,6.24,140100.0
2011-09-06 10:20:00,6.24,6.27,6.24,6.26,433800.0,6.24,6.27,6.24,6.26,433800.0
2011-09-06 10:25:00,6.26,6.28,6.22,6.22,279900.0,6.26,6.28,6.22,6.22,279900.0
2011-09-06 10:30:00,6.23,6.23,6.2,6.22,81600.0,6.23,6.23,6.2,6.22,81600.0
2011-09-06 10:35:00,6.22,6.25,6.22,6.22,88200.0,6.22,6.25,6.22,6.22,88200.0
2011-09-06 10:40:00,6.22,6.25,6.21,6.25,597000.0,6.22,6.25,6.21,6.25,597000.0
2011-09-06 10:45:00,6.24,6.25,6.2,6.22,151100.0,6.24,6.25,6.2,6.22,151100.0
2011-09-06 10:50:00,6.22,6.25,6.2,6.22,269200.0,6.22,6.25,6.2,6.22,269200.0
2011-09-06 10:55:00,6.22,6.24,6.21,6.23,79600.0,6.22,6.24,6.21,6.23,79600.0
2011-09-06 11:00:00,6.22,6.24,6.22,6.22,63300.0,6.22,6.24,6.22,6.22,63300.0
2011-09-06 11:05:00,6.22,6.23,6.22,6.23,20000.0,6.22,6.23,6.22,6.23,20000.0
2011-09-06 11:10:00,6.22,6.23,6.2,6.21,298200.0,6.22,6.23,6.2,6.21,298200.0
2011-09-06 11:15:00,6.21,6.23,6.2,6.21,188300.0,6.21,6.23,6.2,6.21,188300.0
2011-09-06 11:20:00,6.21,6.23,6.21,6.23,62300.0,6.21,6.23,6.21,6.23,62300.0
2011-09-06 11:25:00,6.23,6.23,6.21,6.21,187700.0,6.23,6.23,6.21,6.21,187700.0
2011-09-06 11:30:00,6.22,6.25,6.22,6.24,153300.0,6.22,6.25,6.22,6.24,153300.0
2011-09-06 11:35:00,6.25,6.26,6.23,6.24,49100.0,6.25,6.26,6.23,6.24,49100.0
2011-09-06 11:40:00,6.23,6.24,6.23,6.24,15100.0,6.23,6.24,6.23,6.24,15100.0
2011-09-06 11:45:00,6.24,6.24,6.23,6.24,16600.0,6.24,6.24,6.23,6.24,16600.0
2011-09-06 11:50:00,6.23,6.24,6.23,6.23,19700.0,6.23,6.24,6.23,6.23,19700.0
2011-09-06 11:55:00,6.23,6.28,6.23,6.27,103000.0,6.23,6.28,6.23,6.27,103000.0
2011-09-06 12:00:00,6.27,6.27,6.26,6.27,16300.0,6.27,6.27,6.26,6.27,16300.0
2011-09-06 12:05:00,6.27,6.3,6.26,6.29,97600.0,6.27,6.3,6.26,6.29,97600.0
2011-09-06 12:10:00,6.28,6.29,6.27,6.29,64100.0,6.28,6.29,6.27,6.29,64100.0
2011-09-06 12:15:00,6.29,6.31,6.28,6.3,78100.0,6.29,6.31,6.28,6.3,78100.0
2011-09-06 12:20:00,6.3,6.31,6.3,6.31,39000.0,6.3,6.31,6.3,6.31,39000.0
2011-09-06 12:25:00,6.3,6.31,6.3,6.31,34100.0,6.3,6.31,6.3,6.31,34100.0
2011-09-06 12:30:00,6.3,6.3,6.29,6.29,30200.0,6.3,6.3,6.29,6.29,30200.0
2011-09-06 12:35:00,6.29,6.29,6.28,6.29,18600.0,6.29,6.29,6.28,6.29,18600.0
2011-09-06 12:40:00,6.28,6.29,6.28,6.28,28300.0,6.28,6.29,6.28,6.28,28300.0
2011-09-06 12:45:00,6.29,6.29,6.28,6.28,43200.0,6.29,6.29,6.28,6.28,43200.0
2011-09-06 12:50:00,6.28,6.29,6.28,6.28,36600.0,6.28,6.29,6.28,6.28,36600.0
2011-09-06 12:55:00,6.29,6.29,6.27,6.27,68700.0,6.29,6.29,6.27,6.27,68700.0
2011-09-06 13:00:00,6.28,6.28,6.27,6.27,37000.0,6.28,6.28,6.27,6.27,37000.0
2011-09-06 13:05:00,6.27,6.29,6.27,6.29,87100.0,6.27,6.29,6.27,6.29,87100.0
2011-09-06 13:10:00,6.28,6.32,6.28,6.31,83200.0,6.28,6.32,6.28,6.31,83200.0
2011-09-06 13:15:00,6.31,6.31,6.3,6.31,53600.0,6.31,6.31,6.3,6.31,53600.0
2011-09-06 13:20:00,6.31,6.31,6.29,6.3,66000.0,6.31,6.31,6.29,6.3,66000.0
2011-09-06 13:25:00,6.3,6.3,6.28,6.29,158500.0,6.3,6.3,6.28,6.29,158500.0
2011-09-06 13:30:00,6.29,6.29,6.28,6.28,62900.0,6.29,6.29,6.28,6.28,62900.0
2011-09-06 13:35:00,6.28,6.28,6.27,6.28,48100.0,6.28,6.28,6.27,6.28,48100.0
2011-09-06 13:40:00,6.28,6.3,6.27,6.3,126100.0,6.28,6.3,6.27,6.3,126100.0
2011-09-06 13:45:00,6.3,6.32,6.29,6.32,124900.0,6.3,6.32,6.29,6.32,124900.0
2011-09-06 13:50:00,6.32,6.33,6.31,6.33,64400.0,6.32,6.33,6.31,6.33,64400.0
2011-09-06 13:55:00,6.32,6.32,6.31,6.31,55200.0,6.32,6.32,6.31,6.31,55200.0
2011-09-06 14:00:00,6.31,6.32,6.3,6.32,160300.0,6.31,6.32,6.3,6.32,160300.0
2011-09-06 14:05:00,6.31,6.34,6.31,6.33,141900.0,6.31,6.34,6.31,6.33,141900.0
2011-09-06 14:10:00,6.33,6.34,6.32,6.33,97900.0,6.33,6.34,6.32,6.33,97900.0
2011-09-06 14:15:00,6.34,6.35,6.32,6.35,219600.0,6.34,6.35,6.32,6.35,219600.0
2011-09-06 14:20:00,6.35,6.35,6.34,6.35,46500.0,6.35,6.35,6.34,6.35,46500.0
2011-09-06 14:25:00,6.35,6.36,6.34,6.36,153300.0,6.35,6.36,6.34,6.36,153300.0
2011-09-06 14:30:00,6.36,6.36,6.34,6.34,104100.0,6.36,6.36,6.34,6.34,104100.0
2011-09-06 14:35:00,6.34,6.35,6.32,6.33,116500.0,6.34,6.35,6.32,6.33,116500.0
2011-09-06 14:40:00,6.32,6.33,6.31,6.31,95500.0,6.32,6.33,6.31,6.31,95500.0
2011-09-06 14:45:00,6.31,6.32,6.29,6.29,68800.0,6.31,6.32,6.29,6.29,68800.0
2011-09-06 14:50:00,6.29,6.3,6.27,6.27,131700.0,6.29,6.3,6.27,6.27,131700.0
2011-09-06 14:55:00,6.27,6.28,6.26,6.26,122900.0,6.27,6.28,6.26,6.26,122900.0
2011-09-06 15:00:00,6.27,6.29,6.26,6.27,267800.0,6.27,6.29,6.26,6.27,267800.0
2011-09-06 15:05:00,6.28,6.28,6.25,6.25,121400.0,6.28,6.28,6.25,6.25,121400.0
2011-09-06 15:10:00,6.25,6.27,6.25,6.26,167800.0,6.25,6.27,6.25,6.26,167800.0
2011-09-06 15:15:00,6.25,6.26,6.25,6.25,157800.0,6.25,6.26,6.25,6.25,157800.0
2011-09-06 15:20:00,6.25,6.27,6.25,6.27,88200.0,6.25,6.27,6.25,6.27,88200.0
2011-09-06 15:25:00,6.26,6.27,6.25,6.26,109900.0,6.26,6.27,6.25,6.26,109900.0
2011-09-06 15:30:00,6.25,6.26,6.24,6.24,206500.0,6.25,6.26,6.24,6.24,206500.0
2011-09-06 15:35:00,6.24,6.28,6.24,6.28,289200.0,6.24,6.28,6.24,6.28,289200.0
2011-09-06 15:40:00,6.28,6.29,6.27,6.28,214500.0,6.28,6.29,6.27,6.28,214500.0
2011-09-06 15:45:00,6.29,6.3,6.27,6.29,506200.0,6.29,6.3,6.27,6.29,506200.0
2011-09-06 15:50:00,6.29,6.31,6.28,6.31,471800.0,6.29,6.31,6.28,6.31,471800.0
2011-09-06 15:55:00,6.31,6.32,6.3,6.32,839500.0,6.31,6.32,6.3,6.32,839500.0
2011-09-07 09:30:00,6.43,6.44,6.4,6.42,194300.0,6.43,6.44,6.4,6.42,194300.0
2011-09-07 09:35:00,6.41,6.42,6.4,6.42,54300.0,6.41,6.42,6.4,6.42,54300.0
2011-09-07 09:40:00,6.41,6.47,6.41,6.45,197700.0,6.41,6.47,6.41,6.45,197700.0
2011-09-07 09:45:00,6.45,6.45,6.44,6.45,13200.0,6.45,6.45,6.44,6.45,13200.0
2011-09-07 09:50:00,6.45,6.46,6.44,6.46,76900.0,6.45,6.46,6.44,6.46,76900.0
2011-09-07 09:55:00,6.46,6.49,6.45,6.48,56200.0,6.46,6.49,6.45,6.48,56200.0
2011-09-07 10:00:00,6.49,6.49,6.48,6.48,92200.0,6.49,6.49,6.48,6.48,92200.0
2011-09-07 10:05:00,6.49,6.5,6.48,6.49,129700.0,6.49,6.5,6.48,6.49,129700.0
2011-09-07 10:10:00,6.49,6.5,6.48,6.49,24400.0,6.49,6.5,6.48,6.49,24400.0
2011-09-07 10:15:00,6.49,6.49,6.46,6.48,47200.0,6.49,6.49,6.46,6.48,47200.0
2011-09-07 10:20:00,6.48,6.5,6.47,6.5,200500.0,6.48,6.5,6.47,6.5,200500.0
2011-09-07 10:25:00,6.49,6.49,6.45,6.47,74100.0,6.49,6.49,6.45,6.47,74100.0
2011-09-07 10:30:00,6.47,6.47,6.46,6.47,23600.0,6.47,6.47,6.46,6.47,23600.0
2011-09-07 10:35:00,6.46,6.48,6.46,6.48,28300.0,6.46,6.48,6.46,6.48,28300.0
2011-09-07 10:40:00,6.48,6.49,6.47,6.49,82900.0,6.48,6.49,6.47,6.49,82900.0
2011-09-07 10:45:00,6.49,6.5,6.47,6.48,469700.0,6.49,6.5,6.47,6.48,469700.0
2011-09-07 10:50:00,6.47,6.47,6.45,6.46,42900.0,6.47,6.47,6.45,6.46,42900.0
2011-09-07 10:55:00,6.45,6.46,6.44,6.45,107700.0,6.45,6.46,6.44,6.45,107700.0
2011-09-07 11:00:00,6.45,6.45,6.44,6.45,34800.0,6.45,6.45,6.44,6.45,34800.0
2011-09-07 11:05:00,6.45,6.45,6.43,6.44,155200.0,6.45,6.45,6.43,6.44,155200.0
2011-09-07 11:10:00,6.44,6.45,6.43,6.44,239500.0,6.44,6.45,6.43,6.44,239500.0
2011-09-07 11:15:00,6.44,6.44,6.43,6.44,15500.0,6.44,6.44,6.43,6.44,15500.0
2011-09-07 11:20:00,6.44,6.44,6.42,6.43,215200.0,6.44,6.44,6.42,6.43,215200.0
2011-09-07 11:25:00,6.43,6.43,6.42,6.42,13300.0,6.43,6.43,6.42,6.42,13300.0
2011-09-07 11:30:00,6.43,6.43,6.42,6.43,17300.0,6.43,6.43,6.42,6.43,17300.0
2011-09-07 11:35:00,6.42,6.43,6.41,6.42,1102600.0,6.42,6.43,6.41,6.42,1102600.0
2011-09-07 11:40:00,6.41,6.42,6.41,6.42,14400.0,6.41,6.42,6.41,6.42,14400.0
2011-09-07 11:45:00,6.42,6.42,6.41,6.42,47700.0,6.42,6.42,6.41,6.42,47700.0
2011-09-07 11:50:00,6.42,6.42,6.41,6.41,46400.0,6.42,6.42,6.41,6.41,46400.0
2011-09-07 11:55:00,6.42,6.42,6.41,6.41,17000.0,6.42,6.42,6.41,6.41,17000.0
2011-09-07 12:00:00,6.42,6.42,6.41,6.41,25200.0,6.42,6.42,6.41,6.41,25200.0
2011-09-07 12:05:00,6.42,6.42,6.41,6.41,15800.0,6.42,6.42,6.41,6.41,15800.0
2011-09-07 12:10:00,6.42,6.42,6.41,6.42,61600.0,6.42,6.42,6.41,6.42,61600.0
2011-09-07 12:15:00,6.42,6.44,6.41,6.43,385500.0,6.42,6.44,6.41,6.43,385500.0
2011-09-07 12:20:00,6.43,6.43,6.42,6.43,125000.0,6.43,6.43,6.42,6.43,125000.0
2011-09-07 12:25:00,6.43,6.43,6.42,6.43,26600.0,6.43,6.43,6.42,6.43,26600.0
2011-09-07 12:30:00,6.43,6.43,6.42,6.43,330400.0,6.43,6.43,6.42,6.43,330400.0
2011-09-07 12:35:00,6.43,6.43,6.41,6.43,320900.0,6.43,6.43,6.41,6.43,320900.0
2011-09-07 12:40:00,6.43,6.43,6.41,6.42,182200.0,6.43,6.43,6.41,6.42,182200.0
2011-09-07 12:45:00,6.42,6.42,6.38,6.38,869800.0,6.42,6.42,6.38,6.38,869800.0
2011-09-07 12:50:00,6.39,6.41,6.38,6.41,495200.0,6.39,6.41,6.38,6.41,495200.0
2011-09-07 12:55:00,6.41,6.41,6.39,6.4,214400.0,6.41,6.41,6.39,6.4,214400.0
2011-09-07 13:00:00,6.4,6.4,6.39,6.4,183200.0,6.4,6.4,6.39,6.4,183200.0
2011-09-07 13:05:00,6.4,6.4,6.39,6.4,215900.0,6.4,6.4,6.39,6.4,215900.0
2011-09-07 13:10:00,6.4,6.4,6.39,6.4,84100.0,6.4,6.4,6.39,6.4,84100.0
2011-09-07 13:15:00,6.4,6.41,6.39,6.4,246300.0,6.4,6.41,6.39,6.4,246300.0
2011-09-07 13:20:00,6.4,6.41,6.39,6.41,93200.0,6.4,6.41,6.39,6.41,93200.0
2011-09-07 13:25:00,6.4,6.41,6.39,6.4,306700.0,6.4,6.41,6.39,6.4,306700.0
2011-09-07 13:30:00,6.4,6.4,6.39,6.4,96800.0,6.4,6.4,6.39,6.4,96800.0
2011-09-07 13:35:00,6.4,6.42,6.4,6.42,866400.0,6.4,6.42,6.4,6.42,866400.0
2011-09-07 13:40:00,6.42,6.42,6.41,6.42,22400.0,6.42,6.42,6.41,6.42,22400.0
2011-09-07 13:45:00,6.42,6.43,6.41,6.43,247300.0,6.42,6.43,6.41,6.43,247300.0
2011-09-07 13:50:00,6.43,6.44,6.43,6.44,122600.0,6.43,6.44,6.43,6.44,122600.0
2011-09-07 13:55:00,6.44,6.47,6.44,6.46,164100.0,6.44,6.47,6.44,6.46,164100.0
2011-09-07 14:00:00,6.46,6.48,6.45,6.47,394300.0,6.46,6.48,6.45,6.47,394300.0
2011-09-07 14:05:00,6.47,6.48,6.45,6.46,373200.0,6.47,6.48,6.45,6.46,373200.0
2011-09-07 14:10:00,6.46,6.47,6.43,6.43,1038900.0,6.46,6.47,6.43,6.43,1038900.0
2011-09-07 14:15:00,6.43,6.45,6.43,6.44,206900.0,6.43,6.45,6.43,6.44,206900.0
2011-09-07 14:20:00,6.44,6.44,6.43,6.44,88800.0,6.44,6.44,6.43,6.44,88800.0
2011-09-07 14:25:00,6.44,6.44,6.43,6.44,98000.0,6.44,6.44,6.43,6.44,98000.0
2011-09-07 14:30:00,6.44,6.45,6.43,6.45,104700.0,6.44,6.45,6.43,6.45,104700.0
2011-09-07 14:35:00,6.45,6.47,6.45,6.47,82300.0,6.45,6.47,6.45,6.47,82300.0
2011-09-07 14:40:00,6.47,6.48,6.46,6.48,52800.0,6.47,6.48,6.46,6.48,52800.0
2011-09-07 14:45:00,6.48,6.49,6.47,6.49,48100.0,6.48,6.49,6.47,6.49,48100.0
2011-09-07 14:50:00,6.49,6.49,6.48,6.49,67800.0,6.49,6.49,6.48,6.49,67800.0
2011-09-07 14:55:00,6.49,6.5,6.48,6.49,458200.0,6.49,6.5,6.48,6.49,458200.0
2011-09-07 15:00:00,6.49,6.49,6.48,6.49,37000.0,6.49,6.49,6.48,6.49,37000.0
2011-09-07 15:05:00,6.49,6.5,6.48,6.49,173100.0,6.49,6.5,6.48,6.49,173100.0
2011-09-07 15:10:00,6.49,6.49,6.48,6.49,90700.0,6.49,6.49,6.48,6.49,90700.0
2011-09-07 15:15:00,6.49,6.49,6.48,6.49,136200.0,6.49,6.49,6.48,6.49,136200.0
2011-09-07 15:20:00,6.49,6.49,6.47,6.48,260000.0,6.49,6.49,6.47,6.48,260000.0
2011-09-07 15:25:00,6.48,6.49,6.47,6.48,164900.0,6.48,6.49,6.47,6.48,164900.0
2011-09-07 15:30:00,6.48,6.49,6.47,6.49,244400.0,6.48,6.49,6.47,6.49,244400.0
2011-09-07 15:35:00,6.49,6.49,6.46,6.47,443000.0,6.49,6.49,6.46,6.47,443000.0
2011-09-07 15:40:00,6.47,6.47,6.46,6.47,333600.0,6.47,6.47,6.46,6.47,333600.0
2011-09-07 15:45:00,6.47,6.47,6.45,6.45,497500.0,6.47,6.47,6.45,6.45,497500.0
2011-09-07 15:50:00,6.45,6.46,6.44,6.46,578800.0,6.45,6.46,6.44,6.46,578800.0
2011-09-07 15:55:00,6.46,6.49,6.45,6.49,1202000.0,6.46,6.49,6.45,6.49,1202000.0
2011-09-08 09:30:00,6.47,6.48,6.41,6.44,163300.0,6.47,6.48,6.41,6.44,163300.0
2011-09-08 09:35:00,6.45,6.5,6.44,6.5,95900.0,6.45,6.5,6.44,6.5,95900.0
2011-09-08 09:40:00,6.5,6.5,6.47,6.5,71600.0,6.5,6.5,6.47,6.5,71600.0
2011-09-08 09:45:00,6.49,6.49,6.46,6.47,62800.0,6.49,6.49,6.46,6.47,62800.0
2011-09-08 09:50:00,6.48,6.48,6.47,6.48,24900.0,6.48,6.48,6.47,6.48,24900.0
2011-09-08 09:55:00,6.48,6.48,6.42,6.44,281000.0,6.48,6.48,6.42,6.44,281000.0
2011-09-08 10:00:00,6.45,6.45,6.38,6.43,223000.0,6.45,6.45,6.38,6.43,223000.0
2011-09-08 10:05:00,6.43,6.45,6.41,6.45,96100.0,6.43,6.45,6.41,6.45,96100.0
2011-09-08 10:10:00,6.45,6.47,6.45,6.47,46500.0,6.45,6.47,6.45,6.47,46500.0
2011-09-08 10:15:00,6.47,6.47,6.45,6.47,85100.0,6.47,6.47,6.45,6.47,85100.0
2011-09-08 10:20:00,6.47,6.49,6.47,6.49,59000.0,6.47,6.49,6.47,6.49,59000.0
2011-09-08 10:25:00,6.49,6.5,6.48,6.48,123300.0,6.49,6.5,6.48,6.48,123300.0
2011-09-08 10:30:00,6.48,6.5,6.47,6.5,106800.0,6.48,6.5,6.47,6.5,106800.0
2011-09-08 10:35:00,6.5,6.5,6.49,6.5,24100.0,6.5,6.5,6.49,6.5,24100.0
2011-09-08 10:40:00,6.5,6.5,6.49,6.5,45600.0,6.5,6.5,6.49,6.5,45600.0
2011-09-08 10:45:00,6.5,6.51,6.47,6.48,381300.0,6.5,6.51,6.47,6.48,381300.0
2011-09-08 10:50:00,6.48,6.5,6.48,6.5,116800.0,6.48,6.5,6.48,6.5,116800.0
2011-09-08 10:55:00,6.5,6.55,6.49,6.55,142300.0,6.5,6.55,6.49,6.55,142300.0
2011-09-08 11:00:00,6.55,6.57,6.54,6.54,133800.0,6.55,6.57,6.54,6.54,133800.0
2011-09-08 11:05:00,6.54,6.56,6.53,6.54,517200.0,6.54,6.56,6.53,6.54,517200.0
2011-09-08 11:10:00,6.54,6.54,6.5,6.52,223500.0,6.54,6.54,6.5,6.52,223500.0
2011-09-08 11:15:00,6.51,6.52,6.51,6.51,23800.0,6.51,6.52,6.51,6.51,23800.0
2011-09-08 11:20:00,6.52,6.52,6.51,6.52,26500.0,6.52,6.52,6.51,6.52,26500.0
2011-09-08 11:25:00,6.52,6.53,6.51,6.53,128200.0,6.52,6.53,6.51,6.53,128200.0
2011-09-08 11:30:00,6.53,6.53,6.52,6.53,29700.0,6.53,6.53,6.52,6.53,29700.0
2011-09-08 11:35:00,6.53,6.55,6.52,6.55,640000.0,6.53,6.55,6.52,6.55,640000.0
2011-09-08 11:40:00,6.55,6.56,6.54,6.56,50000.0,6.55,6.56,6.54,6.56,50000.0
2011-09-08 11:45:00,6.56,6.56,6.53,6.54,90500.0,6.56,6.56,6.53,6.54,90500.0
2011-09-08 11:50:00,6.54,6.55,6.53,6.53,129500.0,6.54,6.55,6.53,6.53,129500.0
2011-09-08 11:55:00,6.53,6.53,6.5,6.52,103700.0,6.53,6.53,6.5,6.52,103700.0
2011-09-08 12:00:00,6.52,6.52,6.51,6.52,21000.0,6.52,6.52,6.51,6.52,21000.0
2011-09-08 12:05:00,6.52,6.52,6.51,6.52,42300.0,6.52,6.52,6.51,6.52,42300.0
2011-09-08 12:10:00,6.52,6.54,6.51,6.54,62300.0,6.52,6.54,6.51,6.54,62300.0
2011-09-08 12:15:00,6.54,6.55,6.54,6.54,117800.0,6.54,6.55,6.54,6.54,117800.0
2011-09-08 12:20:00,6.54,6.55,6.53,6.53,298800.0,6.54,6.55,6.53,6.53,298800.0
2011-09-08 12:25:00,6.54,6.54,6.53,6.53,88900.0,6.54,6.54,6.53,6.53,88900.0
2011-09-08 12:30:00,6.53,6.53,6.51,6.51,107300.0,6.53,6.53,6.51,6.51,107300.0
2011-09-08 12:35:00,6.52,6.54,6.52,6.53,129600.0,6.52,6.54,6.52,6.53,129600.0
2011-09-08 12:40:00,6.53,6.55,6.51,6.53,174100.0,6.53,6.55,6.51,6.53,174100.0
2011-09-08 12:45:00,6.53,6.54,6.52,6.54,57900.0,6.53,6.54,6.52,6.54,57900.0
2011-09-08 12:50:00,6.53,6.55,6.52,6.54,81600.0,6.53,6.55,6.52,6.54,81600.0
2011-09-08 12:55:00,6.55,6.55,6.53,6.54,100300.0,6.55,6.55,6.53,6.54,100300.0
2011-09-08 13:00:00,6.53,6.54,6.53,6.54,20400.0,6.53,6.54,6.53,6.54,20400.0
2011-09-08 13:05:00,6.54,6.56,6.52,6.53,363600.0,6.54,6.56,6.52,6.53,363600.0
2011-09-08 13:10:00,6.54,6.54,6.53,6.53,122100.0,6.54,6.54,6.53,6.53,122100.0
2011-09-08 13:15:00,6.53,6.53,6.52,6.53,56000.0,6.53,6.53,6.52,6.53,56000.0
2011-09-08 13:20:00,6.53,6.54,6.52,6.53,88100.0,6.53,6.54,6.52,6.53,88100.0
2011-09-08 13:25:00,6.53,6.54,6.52,6.53,159700.0,6.53,6.54,6.52,6.53,159700.0
2011-09-08 13:30:00,6.52,6.54,6.48,6.49,140000.0,6.52,6.54,6.48,6.49,140000.0
2011-09-08 13:35:00,6.49,6.51,6.49,6.5,236300.0,6.49,6.51,6.49,6.5,236300.0
2011-09-08 13:40:00,6.49,6.49,6.44,6.45,169000.0,6.49,6.49,6.44,6.45,169000.0
2011-09-08 13:45:00,6.45,6.46,6.44,6.45,116700.0,6.45,6.46,6.44,6.45,116700.0
2011-09-08 13:50:00,6.45,6.46,6.43,6.45,148300.0,6.45,6.46,6.43,6.45,148300.0
2011-09-08 13:55:00,6.46,6.47,6.43,6.45,106900.0,6.46,6.47,6.43,6.45,106900.0
2011-09-08 14:00:00,6.45,6.45,6.42,6.45,125700.0,6.45,6.45,6.42,6.45,125700.0
2011-09-08 14:05:00,6.45,6.45,6.42,6.45,177200.0,6.45,6.45,6.42,6.45,177200.0
2011-09-08 14:10:00,6.44,6.45,6.43,6.44,163400.0,6.44,6.45,6.43,6.44,163400.0
2011-09-08 14:15:00,6.44,6.45,6.43,6.44,159800.0,6.44,6.45,6.43,6.44,159800.0
2011-09-08 14:20:00,6.43,6.44,6.4,6.42,133900.0,6.43,6.44,6.4,6.42,133900.0
2011-09-08 14:25:00,6.42,6.42,6.39,6.41,189000.0,6.42,6.42,6.39,6.41,189000.0
2011-09-08 14:30:00,6.42,6.44,6.4,6.44,243500.0,6.42,6.44,6.4,6.44,243500.0
2011-09-08 14:35:00,6.44,6.48,6.43,6.47,953500.0,6.44,6.48,6.43,6.47,953500.0
2011-09-08 14:40:00,6.47,6.52,6.46,6.49,1124400.0,6.47,6.52,6.46,6.49,1124400.0
2011-09-08 14:45:00,6.49,6.49,6.48,6.49,194800.0,6.49,6.49,6.48,6.49,194800.0
2011-09-08 14:50:00,6.49,6.49,6.47,6.47,129400.0,6.49,6.49,6.47,6.47,129400.0
2011-09-08 14:55:00,6.47,6.5,6.47,6.49,172000.0,6.47,6.5,6.47,6.49,172000.0
2011-09-08 15:00:00,6.49,6.49,6.46,6.47,205900.0,6.49,6.49,6.46,6.47,205900.0
2011-09-08 15:05:00,6.46,6.48,6.45,6.48,362300.0,6.46,6.48,6.45,6.48,362300.0
2011-09-08 15:10:00,6.48,6.48,6.44,6.46,220600.0,6.48,6.48,6.44,6.46,220600.0
2011-09-08 15:15:00,6.46,6.47,6.45,6.47,337400.0,6.46,6.47,6.45,6.47,337400.0
2011-09-08 15:20:00,6.47,6.49,6.46,6.49,109200.0,6.47,6.49,6.46,6.49,109200.0
2011-09-08 15:25:00,6.48,6.49,6.47,6.49,130700.0,6.48,6.49,6.47,6.49,130700.0
2011-09-08 15:30:00,6.49,6.5,6.48,6.5,134100.0,6.49,6.5,6.48,6.5,134100.0
2011-09-08 15:35:00,6.5,6.51,6.49,6.5,143500.0,6.5,6.51,6.49,6.5,143500.0
2011-09-08 15:40:00,6.49,6.52,6.49,6.52,155700.0,6.49,6.52,6.49,6.52,155700.0
2011-09-08 15:45:00,6.52,6.52,6.49,6.5,237200.0,6.52,6.52,6.49,6.5,237200.0
2011-09-08 15:50:00,6.5,6.5,6.48,6.49,231300.0,6.5,6.5,6.48,6.49,231300.0
2011-09-08 15:55:00,6.48,6.49,6.48,6.49,408400.0,6.48,6.49,6.48,6.49,408400.0
2011-09-09 09:30:00,6.42,6.42,6.35,6.38,158200.0,6.42,6.42,6.35,6.38,158200.0
2011-09-09 09:35:00,6.38,6.38,6.33,6.36,306900.0,6.38,6.38,6.33,6.36,306900.0
2011-09-09 09:40:00,6.37,6.37,6.31,6.31,106400.0,6.37,6.37,6.31,6.31,106400.0
2011-09-09 09:45:00,6.32,6.36,6.31,6.36,269700.0,6.32,6.36,6.31,6.36,269700.0
2011-09-09 09:50:00,6.36,6.37,6.32,6.37,184200.0,6.36,6.37,6.32,6.37,184200.0
2011-09-09 09:55:00,6.37,6.37,6.32,6.35,470800.0,6.37,6.37,6.32,6.35,470800.0
2011-09-09 10:00:00,6.34,6.38,6.34,6.35,190800.0,6.34,6.38,6.34,6.35,190800.0
2011-09-09 10:05:00,6.36,6.36,6.33,6.33,101400.0,6.36,6.36,6.33,6.33,101400.0
2011-09-09 10:10:00,6.34,6.35,6.32,6.32,147200.0,6.34,6.35,6.32,6.32,147200.0
2011-09-09 10:15:00,6.32,6.35,6.3,6.33,598200.0,6.32,6.35,6.3,6.33,598200.0
2011-09-09 10:20:00,6.33,6.34,6.3,6.3,294000.0,6.33,6.34,6.3,6.3,294000.0
2011-09-09 10:25:00,6.31,6.37,6.3,6.37,702900.0,6.31,6.37,6.3,6.37,702900.0
2011-09-09 10:30:00,6.37,6.38,6.35,6.36,258500.0,6.37,6.38,6.35,6.36,258500.0
2011-09-09 10:35:00,6.36,6.39,6.35,6.39,114500.0,6.36,6.39,6.35,6.39,114500.0
2011-09-09 10:40:00,6.39,6.39,6.37,6.38,73700.0,6.39,6.39,6.37,6.38,73700.0
2011-09-09 10:45:00,6.37,6.38,6.36,6.38,86000.0,6.37,6.38,6.36,6.38,86000.0
2011-09-09 10:50:00,6.37,6.39,6.37,6.38,170300.0,6.37,6.39,6.37,6.38,170300.0
2011-09-09 10:55:00,6.38,6.39,6.36,6.37,111600.0,6.38,6.39,6.36,6.37,111600.0
2011-09-09 11:00:00,6.37,6.38,6.35,6.37,158200.0,6.37,6.38,6.35,6.37,158200.0
2011-09-09 11:05:00,6.37,6.38,6.36,6.38,36000.0,6.37,6.38,6.36,6.38,36000.0
2011-09-09 11:10:00,6.38,6.41,6.32,6.33,302100.0,6.38,6.41,6.32,6.33,302100.0
2011-09-09 11:15:00,6.33,6.35,6.31,6.33,224100.0,6.33,6.35,6.31,6.33,224100.0
2011-09-09 11:20:00,6.33,6.33,6.27,6.29,207600.0,6.33,6.33,6.27,6.29,207600.0
2011-09-09 11:25:00,6.29,6.31,6.28,6.28,118300.0,6.29,6.31,6.28,6.28,118300.0
2011-09-09 11:30:00,6.28,6.29,6.27,6.29,52200.0,6.28,6.29,6.27,6.29,52200.0
2011-09-09 11:35:00,6.29,6.3,6.27,6.27,70500.0,6.29,6.3,6.27,6.27,70500.0
2011-09-09 11:40:00,6.28,6.28,6.23,6.25,132500.0,6.28,6.28,6.23,6.25,132500.0
2011-09-09 11:45:00,6.25,6.25,6.22,6.22,47500.0,6.25,6.25,6.22,6.22,47500.0
2011-09-09 11:50:00,6.23,6.23,6.2,6.23,229500.0,6.23,6.23,6.2,6.23,229500.0
2011-09-09 11:55:00,6.23,6.23,6.21,6.21,150100.0,6.23,6.23,6.21,6.21,150100.0
2011-09-09 12:00:00,6.21,6.23,6.21,6.21,128700.0,6.21,6.23,6.21,6.21,128700.0
2011-09-09 12:05:00,6.21,6.21,6.17,6.18,282600.0,6.21,6.21,6.17,6.18,282600.0
2011-09-09 12:10:00,6.18,6.18,6.15,6.17,196500.0,6.18,6.18,6.15,6.17,196500.0
2011-09-09 12:15:00,6.17,6.19,6.16,6.19,189200.0,6.17,6.19,6.16,6.19,189200.0
2011-09-09 12:20:00,6.19,6.2,6.18,6.2,71800.0,6.19,6.2,6.18,6.2,71800.0
2011-09-09 12:25:00,6.2,6.2,6.17,6.18,111200.0,6.2,6.2,6.17,6.18,111200.0
2011-09-09 12:30:00,6.18,6.19,6.15,6.16,164200.0,6.18,6.19,6.15,6.16,164200.0
2011-09-09 12:35:00,6.15,6.16,6.14,6.16,78800.0,6.15,6.16,6.14,6.16,78800.0
2011-09-09 12:40:00,6.16,6.17,6.15,6.16,93400.0,6.16,6.17,6.15,6.16,93400.0
2011-09-09 12:45:00,6.16,6.17,6.15,6.16,63700.0,6.16,6.17,6.15,6.16,63700.0
2011-09-09 12:50:00,6.16,6.17,6.15,6.17,31000.0,6.16,6.17,6.15,6.17,31000.0
2011-09-09 12:55:00,6.17,6.2,6.16,6.2,168800.0,6.17,6.2,6.16,6.2,168800.0
2011-09-09 13:00:00,6.2,6.21,6.17,6.18,166400.0,6.2,6.21,6.17,6.18,166400.0
2011-09-09 13:05:00,6.18,6.21,6.18,6.21,72800.0,6.18,6.21,6.18,6.21,72800.0
2011-09-09 13:10:00,6.21,6.23,6.19,6.23,100100.0,6.21,6.23,6.19,6.23,100100.0
2011-09-09 13:15:00,6.23,6.25,6.21,6.22,119100.0,6.23,6.25,6.21,6.22,119100.0
2011-09-09 13:20:00,6.22,6.22,6.19,6.2,75500.0,6.22,6.22,6.19,6.2,75500.0
2011-09-09 13:25:00,6.2,6.21,6.2,6.21,22300.0,6.2,6.21,6.2,6.21,22300.0
2011-09-09 13:30:00,6.21,6.21,6.18,6.2,135500.0,6.21,6.21,6.18,6.2,135500.0
2011-09-09 13:35:00,6.19,6.21,6.19,6.2,104700.0,6.19,6.21,6.19,6.2,104700.0
2011-09-09 13:40:00,6.2,6.21,6.19,6.21,20200.0,6.2,6.21,6.19,6.21,20200.0
2011-09-09 13:45:00,6.21,6.21,6.17,6.17,184200.0,6.21,6.21,6.17,6.17,184200.0
2011-09-09 13:50:00,6.18,6.18,6.15,6.16,373500.0,6.18,6.18,6.15,6.16,373500.0
2011-09-09 13:55:00,6.16,6.16,6.15,6.15,50700.0,6.16,6.16,6.15,6.15,50700.0
2011-09-09 14:00:00,6.16,6.17,6.15,6.17,87600.0,6.16,6.17,6.15,6.17,87600.0
2011-09-09 14:05:00,6.17,6.17,6.16,6.17,55700.0,6.17,6.17,6.16,6.17,55700.0
2011-09-09 14:10:00,6.17,6.18,6.15,6.18,752900.0,6.17,6.18,6.15,6.18,752900.0
2011-09-09 14:15:00,6.18,6.21,6.18,6.21,177200.0,6.18,6.21,6.18,6.21,177200.0
2011-09-09 14:20:00,6.21,6.23,6.2,6.23,141700.0,6.21,6.23,6.2,6.23,141700.0
2011-09-09 14:25:00,6.22,6.23,6.19,6.2,139100.0,6.22,6.23,6.19,6.2,139100.0
2011-09-09 14:30:00,6.2,6.2,6.17,6.17,55500.0,6.2,6.2,6.17,6.17,55500.0
2011-09-09 14:35:00,6.18,6.18,6.16,6.17,101200.0,6.18,6.18,6.16,6.17,101200.0
2011-09-09 14:40:00,6.17,6.2,6.17,6.19,56200.0,6.17,6.2,6.17,6.19,56200.0
2011-09-09 14:45:00,6.2,6.2,6.16,6.17,64000.0,6.2,6.2,6.16,6.17,64000.0
2011-09-09 14:50:00,6.17,6.17,6.15,6.16,89400.0,6.17,6.17,6.15,6.16,89400.0
2011-09-09 14:55:00,6.16,6.18,6.15,6.17,407200.0,6.16,6.18,6.15,6.17,407200.0
2011-09-09 15:00:00,6.17,6.19,6.16,6.19,239300.0,6.17,6.19,6.16,6.19,239300.0
2011-09-09 15:05:00,6.19,6.21,6.18,6.2,241000.0,6.19,6.21,6.18,6.2,241000.0
2011-09-09 15:10:00,6.19,6.2,6.18,6.19,350800.0,6.19,6.2,6.18,6.19,350800.0
2011-09-09 15:15:00,6.19,6.21,6.18,6.2,328500.0,6.19,6.21,6.18,6.2,328500.0
2011-09-09 15:20:00,6.21,6.21,6.19,6.19,499100.0,6.21,6.21,6.19,6.19,499100.0
2011-09-09 15:25:00,6.19,6.21,6.19,6.2,295000.0,6.19,6.21,6.19,6.2,295000.0
2011-09-09 15:30:00,6.19,6.2,6.19,6.2,206100.0,6.19,6.2,6.19,6.2,206100.0
2011-09-09 15:35:00,6.19,6.23,6.19,6.23,362300.0,6.19,6.23,6.19,6.23,362300.0
2011-09-09 15:40:00,6.23,6.23,6.2,6.22,305900.0,6.23,6.23,6.2,6.22,305900.0
2011-09-09 15:45:00,6.22,6.23,6.21,6.23,371800.0,6.22,6.23,6.21,6.23,371800.0
2011-09-09 15:50:00,6.23,6.24,6.21,6.21,936700.0,6.23,6.24,6.21,6.21,936700.0
2011-09-09 15:55:00,6.22,6.22,6.19,6.19,1211200.0,6.22,6.22,6.19,6.19,1211200.0
2011-09-12 09:30:00,6.11,6.14,6.1,6.12,110700.0,6.11,6.14,6.1,6.12,110700.0
2011-09-12 09:35:00,6.12,6.15,6.11,6.12,118400.0,6.12,6.15,6.11,6.12,118400.0
2011-09-12 09:40:00,6.12,6.13,6.08,6.1,156900.0,6.12,6.13,6.08,6.1,156900.0
2011-09-12 09:45:00,6.11,6.14,6.11,6.13,154700.0,6.11,6.14,6.11,6.13,154700.0
2011-09-12 09:50:00,6.13,6.17,6.11,6.16,96200.0,6.13,6.17,6.11,6.16,96200.0
2011-09-12 09:55:00,6.16,6.2,6.15,6.19,100700.0,6.16,6.2,6.15,6.19,100700.0
2011-09-12 10:00:00,6.18,6.2,6.16,6.16,186300.0,6.18,6.2,6.16,6.16,186300.0
2011-09-12 10:05:00,6.16,6.21,6.16,6.17,202900.0,6.16,6.21,6.16,6.17,202900.0
2011-09-12 10:10:00,6.16,6.18,6.13,6.14,276900.0,6.16,6.18,6.13,6.14,276900.0
2011-09-12 10:15:00,6.13,6.14,6.1,6.11,205900.0,6.13,6.14,6.1,6.11,205900.0
2011-09-12 10:20:00,6.12,6.13,6.1,6.1,176400.0,6.12,6.13,6.1,6.1,176400.0
2011-09-12 10:25:00,6.1,6.12,6.09,6.1,270100.0,6.1,6.12,6.09,6.1,270100.0
2011-09-12 10:30:00,6.1,6.13,6.1,6.1,268800.0,6.1,6.13,6.1,6.1,268800.0
2011-09-12 10:35:00,6.1,6.14,6.09,6.14,146700.0,6.1,6.14,6.09,6.14,146700.0
2011-09-12 10:40:00,6.13,6.14,6.09,6.11,188000.0,6.13,6.14,6.09,6.11,188000.0
2011-09-12 10:45:00,6.1,6.12,6.09,6.09,191600.0,6.1,6.12,6.09,6.09,191600.0
2011-09-12 10:50:00,6.09,6.12,6.09,6.12,69900.0,6.09,6.12,6.09,6.12,69900.0
2011-09-12 10:55:00,6.12,6.13,6.09,6.1,420600.0,6.12,6.13,6.09,6.1,420600.0
2011-09-12 11:00:00,6.09,6.1,6.08,6.08,48900.0,6.09,6.1,6.08,6.08,48900.0
2011-09-12 11:05:00,6.08,6.11,6.08,6.1,80400.0,6.08,6.11,6.08,6.1,80400.0
2011-09-12 11:10:00,6.11,6.11,6.07,6.07,78900.0,6.11,6.11,6.07,6.07,78900.0
2011-09-12 11:15:00,6.08,6.11,6.08,6.1,437900.0,6.08,6.11,6.08,6.1,437900.0
2011-09-12 11:20:00,6.09,6.1,6.09,6.09,98600.0,6.09,6.1,6.09,6.09,98600.0
2011-09-12 11:25:00,6.09,6.1,6.09,6.09,75200.0,6.09,6.1,6.09,6.09,75200.0
2011-09-12 11:30:00,6.09,6.1,6.09,6.09,38000.0,6.09,6.1,6.09,6.09,38000.0
2011-09-12 11:35:00,6.09,6.12,6.09,6.12,387100.0,6.09,6.12,6.09,6.12,387100.0
2011-09-12 11:40:00,6.12,6.12,6.11,6.12,49500.0,6.12,6.12,6.11,6.12,49500.0
2011-09-12 11:45:00,6.11,6.12,6.11,6.12,26400.0,6.11,6.12,6.11,6.12,26400.0
2011-09-12 11:50:00,6.11,6.12,6.11,6.11,19800.0,6.11,6.12,6.11,6.11,19800.0
2011-09-12 11:55:00,6.11,6.12,6.1,6.11,393400.0,6.11,6.12,6.1,6.11,393400.0
2011-09-12 12:00:00,6.11,6.12,6.1,6.11,202700.0,6.11,6.12,6.1,6.11,202700.0
2011-09-12 12:05:00,6.1,6.13,6.09,6.11,458900.0,6.1,6.13,6.09,6.11,458900.0
2011-09-12 12:10:00,6.11,6.12,6.09,6.1,170100.0,6.11,6.12,6.09,6.1,170100.0
2011-09-12 12:15:00,6.1,6.11,6.09,6.09,31300.0,6.1,6.11,6.09,6.09,31300.0
2011-09-12 12:20:00,6.09,6.11,6.09,6.11,55200.0,6.09,6.11,6.09,6.11,55200.0
2011-09-12 12:25:00,6.11,6.14,6.1,6.14,99300.0,6.11,6.14,6.1,6.14,99300.0
2011-09-12 12:30:00,6.14,6.14,6.1,6.1,305500.0,6.14,6.14,6.1,6.1,305500.0
2011-09-12 12:35:00,6.11,6.11,6.1,6.1,230400.0,6.11,6.11,6.1,6.1,230400.0
2011-09-12 12:40:00,6.1,6.1,6.08,6.1,120200.0,6.1,6.1,6.08,6.1,120200.0
2011-09-12 12:45:00,6.09,6.1,6.08,6.1,75900.0,6.09,6.1,6.08,6.1,75900.0
2011-09-12 12:50:00,6.1,6.1,6.09,6.1,16500.0,6.1,6.1,6.09,6.1,16500.0
2011-09-12 12:55:00,6.1,6.11,6.08,6.1,164900.0,6.1,6.11,6.08,6.1,164900.0
2011-09-12 13:00:00,6.09,6.12,6.09,6.12,69900.0,6.09,6.12,6.09,6.12,69900.0
2011-09-12 13:05:00,6.11,6.12,6.09,6.09,78500.0,6.11,6.12,6.09,6.09,78500.0
2011-09-12 13:10:00,6.1,6.1,6.09,6.09,31100.0,6.1,6.1,6.09,6.09,31100.0
2011-09-12 13:15:00,6.09,6.1,6.09,6.09,173100.0,6.09,6.1,6.09,6.09,173100.0
2011-09-12 13:20:00,6.09,6.1,6.09,6.09,75300.0,6.09,6.1,6.09,6.09,75300.0
2011-09-12 13:25:00,6.1,6.1,6.09,6.09,41800.0,6.1,6.1,6.09,6.09,41800.0
2011-09-12 13:30:00,6.09,6.1,6.08,6.09,254300.0,6.09,6.1,6.08,6.09,254300.0
2011-09-12 13:35:00,6.08,6.08,6.06,6.07,154200.0,6.08,6.08,6.06,6.07,154200.0
2011-09-12 13:40:00,6.07,6.1,6.07,6.08,267600.0,6.07,6.1,6.07,6.08,267600.0
2011-09-12 13:45:00,6.09,6.1,6.07,6.09,200100.0,6.09,6.1,6.07,6.09,200100.0
2011-09-12 13:50:00,6.08,6.1,6.08,6.1,47700.0,6.08,6.1,6.08,6.1,47700.0
2011-09-12 13:55:00,6.09,6.1,6.08,6.08,59400.0,6.09,6.1,6.08,6.08,59400.0
2011-09-12 14:00:00,6.08,6.09,6.07,6.07,287000.0,6.08,6.09,6.07,6.07,287000.0
2011-09-12 14:05:00,6.07,6.08,6.05,6.07,163800.0,6.07,6.08,6.05,6.07,163800.0
2011-09-12 14:10:00,6.07,6.08,6.06,6.06,117500.0,6.07,6.08,6.06,6.06,117500.0
2011-09-12 14:15:00,6.07,6.08,6.06,6.06,111900.0,6.07,6.08,6.06,6.06,111900.0
2011-09-12 14:20:00,6.06,6.08,6.06,6.08,76000.0,6.06,6.08,6.06,6.08,76000.0
2011-09-12 14:25:00,6.08,6.09,6.07,6.08,111800.0,6.08,6.09,6.07,6.08,111800.0
2011-09-12 14:30:00,6.08,6.11,6.07,6.08,286300.0,6.08,6.11,6.07,6.08,286300.0
2011-09-12 14:35:00,6.08,6.13,6.08,6.11,417000.0,6.08,6.13,6.08,6.11,417000.0
2011-09-12 14:40:00,6.11,6.14,6.11,6.12,372800.0,6.11,6.14,6.11,6.12,372800.0
2011-09-12 14:45:00,6.12,6.12,6.1,6.11,54600.0,6.12,6.12,6.1,6.11,54600.0
2011-09-12 14:50:00,6.11,6.11,6.08,6.09,134200.0,6.11,6.11,6.08,6.09,134200.0
2011-09-12 14:55:00,6.09,6.09,6.07,6.08,120600.0,6.09,6.09,6.07,6.08,120600.0
2011-09-12 15:00:00,6.09,6.1,6.07,6.08,181900.0,6.09,6.1,6.07,6.08,181900.0
2011-09-12 15:05:00,6.08,6.09,6.07,6.08,201200.0,6.08,6.09,6.07,6.08,201200.0
2011-09-12 15:10:00,6.09,6.1,6.08,6.09,83800.0,6.09,6.1,6.08,6.09,83800.0
2011-09-12 15:15:00,6.09,6.1,6.07,6.1,323300.0,6.09,6.1,6.07,6.1,323300.0
2011-09-12 15:20:00,6.09,6.14,6.09,6.14,166200.0,6.09,6.14,6.09,6.14,166200.0
2011-09-12 15:25:00,6.14,6.14,6.12,6.12,176800.0,6.14,6.14,6.12,6.12,176800.0
2011-09-12 15:30:00,6.13,6.15,6.13,6.13,222300.0,6.13,6.15,6.13,6.13,222300.0
2011-09-12 15:35:00,6.13,6.16,6.13,6.15,200200.0,6.13,6.16,6.13,6.15,200200.0
2011-09-12 15:40:00,6.15,6.18,6.14,6.17,300600.0,6.15,6.18,6.14,6.17,300600.0
2011-09-12 15:45:00,6.18,6.2,6.18,6.18,347300.0,6.18,6.2,6.18,6.18,347300.0
2011-09-12 15:50:00,6.18,6.24,6.18,6.23,728600.0,6.18,6.24,6.18,6.23,728600.0
2011-09-12 15:55:00,6.23,6.24,6.22,6.22,801000.0,6.23,6.24,6.22,6.22,801000.0
2011-09-13 09:30:00,6.22,6.25,6.18,6.24,119400.0,6.22,6.25,6.18,6.24,119400.0
2011-09-13 09:35:00,6.24,6.24,6.16,6.17,83500.0,6.24,6.24,6.16,6.17,83500.0
2011-09-13 09:40:00,6.17,6.18,6.14,6.16,66600.0,6.17,6.18,6.14,6.16,66600.0
2011-09-13 09:45:00,6.16,6.24,6.14,6.22,131200.0,6.16,6.24,6.14,6.22,131200.0
2011-09-13 09:50:00,6.22,6.26,6.21,6.24,105000.0,6.22,6.26,6.21,6.24,105000.0
2011-09-13 09:55:00,6.24,6.27,6.23,6.27,96100.0,6.24,6.27,6.23,6.27,96100.0
2011-09-13 10:00:00,6.26,6.28,6.25,6.28,112500.0,6.26,6.28,6.25,6.28,112500.0
2011-09-13 10:05:00,6.29,6.3,6.26,6.28,398000.0,6.29,6.3,6.26,6.28,398000.0
2011-09-13 10:10:00,6.28,6.28,6.25,6.25,122100.0,6.28,6.28,6.25,6.25,122100.0
2011-09-13 10:15:00,6.26,6.26,6.24,6.25,93600.0,6.26,6.26,6.24,6.25,93600.0
2011-09-13 10:20:00,6.25,6.26,6.24,6.25,142000.0,6.25,6.26,6.24,6.25,142000.0
2011-09-13 10:25:00,6.25,6.28,6.25,6.26,122200.0,6.25,6.28,6.25,6.26,122200.0
2011-09-13 10:30:00,6.25,6.27,6.21,6.23,178900.0,6.25,6.27,6.21,6.23,178900.0
2011-09-13 10:35:00,6.23,6.24,6.21,6.24,111300.0,6.23,6.24,6.21,6.24,111300.0
2011-09-13 10:40:00,6.24,6.25,6.23,6.23,113200.0,6.24,6.25,6.23,6.23,113200.0
2011-09-13 10:45:00,6.23,6.25,6.23,6.25,41200.0,6.23,6.25,6.23,6.25,41200.0
2011-09-13 10:50:00,6.25,6.26,6.21,6.22,252700.0,6.25,6.26,6.21,6.22,252700.0
2011-09-13 10:55:00,6.22,6.23,6.21,6.23,60200.0,6.22,6.23,6.21,6.23,60200.0
2011-09-13 11:00:00,6.22,6.25,6.2,6.2,317200.0,6.22,6.25,6.2,6.2,317200.0
2011-09-13 11:05:00,6.2,6.21,6.19,6.2,132900.0,6.2,6.21,6.19,6.2,132900.0
2011-09-13 11:10:00,6.2,6.21,6.19,6.2,37000.0,6.2,6.21,6.19,6.2,37000.0
2011-09-13 11:15:00,6.2,6.2,6.17,6.18,58300.0,6.2,6.2,6.17,6.18,58300.0
2011-09-13 11:20:00,6.17,6.18,6.16,6.18,114700.0,6.17,6.18,6.16,6.18,114700.0
2011-09-13 11:25:00,6.18,6.19,6.16,6.19,146600.0,6.18,6.19,6.16,6.19,146600.0
2011-09-13 11:30:00,6.19,6.2,6.18,6.19,63700.0,6.19,6.2,6.18,6.19,63700.0
2011-09-13 11:35:00,6.19,6.21,6.18,6.21,51700.0,6.19,6.21,6.18,6.21,51700.0
2011-09-13 11:40:00,6.21,6.22,6.19,6.22,108500.0,6.21,6.22,6.19,6.22,108500.0
2011-09-13 11:45:00,6.21,6.23,6.2,6.21,106400.0,6.21,6.23,6.2,6.21,106400.0
2011-09-13 11:50:00,6.21,6.21,6.2,6.2,8900.0,6.21,6.21,6.2,6.2,8900.0
2011-09-13 11:55:00,6.2,6.22,6.2,6.21,55200.0,6.2,6.22,6.2,6.21,55200.0
2011-09-13 12:00:00,6.21,6.21,6.17,6.18,121600.0,6.21,6.21,6.17,6.18,121600.0
2011-09-13 12:05:00,6.18,6.21,6.18,6.2,82500.0,6.18,6.21,6.18,6.2,82500.0
2011-09-13 12:10:00,6.2,6.2,6.19,6.2,44700.0,6.2,6.2,6.19,6.2,44700.0
2011-09-13 12:15:00,6.2,6.22,6.19,6.22,49300.0,6.2,6.22,6.19,6.22,49300.0
2011-09-13 12:20:00,6.21,6.22,6.2,6.2,175000.0,6.21,6.22,6.2,6.2,175000.0
2011-09-13 12:25:00,6.2,6.22,6.19,6.21,108800.0,6.2,6.22,6.19,6.21,108800.0
2011-09-13 12:30:00,6.21,6.22,6.19,6.21,83000.0,6.21,6.22,6.19,6.21,83000.0
2011-09-13 12:35:00,6.21,6.22,6.19,6.21,96400.0,6.21,6.22,6.19,6.21,96400.0
2011-09-13 12:40:00,6.2,6.22,6.2,6.21,57100.0,6.2,6.22,6.2,6.21,57100.0
2011-09-13 12:45:00,6.21,6.23,6.21,6.21,61200.0,6.21,6.23,6.21,6.21,61200.0
2011-09-13 12:50:00,6.22,6.22,6.21,6.21,15900.0,6.22,6.22,6.21,6.21,15900.0
2011-09-13 12:55:00,6.21,6.22,6.2,6.22,72300.0,6.21,6.22,6.2,6.22,72300.0
2011-09-13 13:00:00,6.22,6.22,6.21,6.21,9400.0,6.22,6.22,6.21,6.21,9400.0
2011-09-13 13:05:00,6.21,6.23,6.21,6.23,21800.0,6.21,6.23,6.21,6.23,21800.0
2011-09-13 13:10:00,6.22,6.24,6.22,6.24,25000.0,6.22,6.24,6.22,6.24,25000.0
2011-09-13 13:15:00,6.24,6.25,6.23,6.23,50100.0,6.24,6.25,6.23,6.23,50100.0
2011-09-13 13:20:00,6.23,6.24,6.23,6.24,22700.0,6.23,6.24,6.23,6.24,22700.0
2011-09-13 13:25:00,6.24,6.24,6.23,6.24,20900.0,6.24,6.24,6.23,6.24,20900.0
2011-09-13 13:30:00,6.23,6.24,6.21,6.21,62500.0,6.23,6.24,6.21,6.21,62500.0
2011-09-13 13:35:00,6.21,6.22,6.21,6.21,20000.0,6.21,6.22,6.21,6.21,20000.0
2011-09-13 13:40:00,6.21,6.22,6.21,6.21,22000.0,6.21,6.22,6.21,6.21,22000.0
2011-09-13 13:45:00,6.21,6.24,6.21,6.24,103400.0,6.21,6.24,6.21,6.24,103400.0
2011-09-13 13:50:00,6.24,6.26,6.23,6.26,91100.0,6.24,6.26,6.23,6.26,91100.0
2011-09-13 13:55:00,6.26,6.26,6.23,6.24,93300.0,6.26,6.26,6.23,6.24,93300.0
2011-09-13 14:00:00,6.23,6.24,6.23,6.24,38800.0,6.23,6.24,6.23,6.24,38800.0
2011-09-13 14:05:00,6.24,6.24,6.23,6.23,58200.0,6.24,6.24,6.23,6.23,58200.0
2011-09-13 14:10:00,6.23,6.24,6.22,6.23,39300.0,6.23,6.24,6.22,6.23,39300.0
2011-09-13 14:15:00,6.23,6.24,6.23,6.24,13100.0,6.23,6.24,6.23,6.24,13100.0
2011-09-13 14:20:00,6.23,6.26,6.23,6.25,119900.0,6.23,6.26,6.23,6.25,119900.0
2011-09-13 14:25:00,6.26,6.27,6.25,6.27,64700.0,6.26,6.27,6.25,6.27,64700.0
2011-09-13 14:30:00,6.27,6.28,6.27,6.28,42700.0,6.27,6.28,6.27,6.28,42700.0
2011-09-13 14:35:00,6.27,6.28,6.26,6.26,42300.0,6.27,6.28,6.26,6.26,42300.0
2011-09-13 14:40:00,6.26,6.27,6.25,6.25,29400.0,6.26,6.27,6.25,6.25,29400.0
2011-09-13 14:45:00,6.26,6.26,6.23,6.24,80800.0,6.26,6.26,6.23,6.24,80800.0
2011-09-13 14:50:00,6.24,6.24,6.23,6.24,13100.0,6.24,6.24,6.23,6.24,13100.0
2011-09-13 14:55:00,6.23,6.25,6.22,6.24,292500.0,6.23,6.25,6.22,6.24,292500.0
2011-09-13 15:00:00,6.24,6.25,6.23,6.25,192100.0,6.24,6.25,6.23,6.25,192100.0
2011-09-13 15:05:00,6.24,6.26,6.23,6.25,84600.0,6.24,6.26,6.23,6.25,84600.0
2011-09-13 15:10:00,6.25,6.25,6.24,6.24,40800.0,6.25,6.25,6.24,6.24,40800.0
2011-09-13 15:15:00,6.24,6.24,6.2,6.21,225700.0,6.24,6.24,6.2,6.21,225700.0
2011-09-13 15:20:00,6.21,6.22,6.2,6.21,100700.0,6.21,6.22,6.2,6.21,100700.0
2011-09-13 15:25:00,6.21,6.25,6.2,6.25,130700.0,6.21,6.25,6.2,6.25,130700.0
2011-09-13 15:30:00,6.25,6.25,6.24,6.25,102400.0,6.25,6.25,6.24,6.25,102400.0
2011-09-13 15:35:00,6.24,6.25,6.24,6.25,40600.0,6.24,6.25,6.24,6.25,40600.0
2011-09-13 15:40:00,6.25,6.27,6.24,6.27,144300.0,6.25,6.27,6.24,6.27,144300.0
2011-09-13 15:45:00,6.27,6.28,6.26,6.28,151400.0,6.27,6.28,6.26,6.28,151400.0
2011-09-13 15:50:00,6.28,6.28,6.25,6.25,235700.0,6.28,6.28,6.25,6.25,235700.0
2011-09-13 15:55:00,6.26,6.27,6.25,6.25,382100.0,6.26,6.27,6.25,6.25,382100.0
2011-09-14 09:30:00,6.3,6.34,6.28,6.32,330200.0,6.3,6.34,6.28,6.32,330200.0
2011-09-14 09:35:00,6.33,6.33,6.24,6.26,238200.0,6.33,6.33,6.24,6.26,238200.0
2011-09-14 09:40:00,6.25,6.25,6.21,6.23,245100.0,6.25,6.25,6.21,6.23,245100.0
2011-09-14 09:45:00,6.23,6.25,6.23,6.25,208900.0,6.23,6.25,6.23,6.25,208900.0
2011-09-14 09:50:00,6.25,6.25,6.22,6.23,95600.0,6.25,6.25,6.22,6.23,95600.0
2011-09-14 09:55:00,6.22,6.25,6.21,6.22,114800.0,6.22,6.25,6.21,6.22,114800.0
2011-09-14 10:00:00,6.21,6.23,6.2,6.23,143100.0,6.21,6.23,6.2,6.23,143100.0
2011-09-14 10:05:00,6.23,6.24,6.22,6.22,68500.0,6.23,6.24,6.22,6.22,68500.0
2011-09-14 10:10:00,6.22,6.25,6.22,6.24,63800.0,6.22,6.25,6.22,6.24,63800.0
2011-09-14 10:15:00,6.23,6.24,6.18,6.2,350700.0,6.23,6.24,6.18,6.2,350700.0
2011-09-14 10:20:00,6.19,6.21,6.18,6.21,240100.0,6.19,6.21,6.18,6.21,240100.0
2011-09-14 10:25:00,6.2,6.25,6.2,6.24,228400.0,6.2,6.25,6.2,6.24,228400.0
2011-09-14 10:30:00,6.24,6.27,6.21,6.25,250700.0,6.24,6.27,6.21,6.25,250700.0
2011-09-14 10:35:00,6.25,6.27,6.24,6.27,252600.0,6.25,6.27,6.24,6.27,252600.0
2011-09-14 10:40:00,6.27,6.27,6.22,6.22,114100.0,6.27,6.27,6.22,6.22,114100.0
2011-09-14 10:45:00,6.23,6.25,6.21,6.23,119100.0,6.23,6.25,6.21,6.23,119100.0
2011-09-14 10:50:00,6.23,6.28,6.23,6.27,168500.0,6.23,6.28,6.23,6.27,168500.0
2011-09-14 10:55:00,6.27,6.27,6.25,6.27,78800.0,6.27,6.27,6.25,6.27,78800.0
2011-09-14 11:00:00,6.27,6.29,6.25,6.28,105500.0,6.27,6.29,6.25,6.28,105500.0
2011-09-14 11:05:00,6.28,6.29,6.27,6.29,90300.0,6.28,6.29,6.27,6.29,90300.0
2011-09-14 11:10:00,6.28,6.29,6.28,6.29,50200.0,6.28,6.29,6.28,6.29,50200.0
2011-09-14 11:15:00,6.3,6.3,6.27,6.28,109300.0,6.3,6.3,6.27,6.28,109300.0
2011-09-14 11:20:00,6.28,6.3,6.27,6.29,85700.0,6.28,6.3,6.27,6.29,85700.0
2011-09-14 11:25:00,6.3,6.32,6.29,6.31,155200.0,6.3,6.32,6.29,6.31,155200.0
2011-09-14 11:30:00,6.32,6.33,6.3,6.31,92700.0,6.32,6.33,6.3,6.31,92700.0
2011-09-14 11:35:00,6.3,6.32,6.29,6.32,507700.0,6.3,6.32,6.29,6.32,507700.0
2011-09-14 11:40:00,6.31,6.31,6.28,6.29,439300.0,6.31,6.31,6.28,6.29,439300.0
2011-09-14 11:45:00,6.29,6.29,6.28,6.29,43200.0,6.29,6.29,6.28,6.29,43200.0
2011-09-14 11:50:00,6.29,6.31,6.28,6.3,99100.0,6.29,6.31,6.28,6.3,99100.0
2011-09-14 11:55:00,6.31,6.31,6.3,6.31,22600.0,6.31,6.31,6.3,6.31,22600.0
2011-09-14 12:00:00,6.31,6.32,6.31,6.32,90300.0,6.31,6.32,6.31,6.32,90300.0
2011-09-14 12:05:00,6.31,6.32,6.31,6.32,42700.0,6.31,6.32,6.31,6.32,42700.0
2011-09-14 12:10:00,6.32,6.33,6.31,6.31,658400.0,6.32,6.33,6.31,6.31,658400.0
2011-09-14 12:15:00,6.32,6.33,6.31,6.33,166700.0,6.32,6.33,6.31,6.33,166700.0
2011-09-14 12:20:00,6.33,6.33,6.31,6.31,55200.0,6.33,6.33,6.31,6.31,55200.0
2011-09-14 12:25:00,6.31,6.33,6.31,6.33,71800.0,6.31,6.33,6.31,6.33,71800.0
2011-09-14 12:30:00,6.33,6.35,6.33,6.34,65800.0,6.33,6.35,6.33,6.34,65800.0
2011-09-14 12:35:00,6.35,6.37,6.34,6.37,74900.0,6.35,6.37,6.34,6.37,74900.0
2011-09-14 12:40:00,6.37,6.38,6.37,6.38,83600.0,6.37,6.38,6.37,6.38,83600.0
2011-09-14 12:45:00,6.38,6.38,6.37,6.37,282200.0,6.38,6.38,6.37,6.37,282200.0
2011-09-14 12:50:00,6.38,6.39,6.36,6.36,335000.0,6.38,6.39,6.36,6.36,335000.0
2011-09-14 12:55:00,6.37,6.38,6.35,6.38,381000.0,6.37,6.38,6.35,6.38,381000.0
2011-09-14 13:00:00,6.37,6.38,6.37,6.38,50600.0,6.37,6.38,6.37,6.38,50600.0
2011-09-14 13:05:00,6.38,6.39,6.37,6.39,85600.0,6.38,6.39,6.37,6.39,85600.0
2011-09-14 13:10:00,6.38,6.39,6.38,6.38,52200.0,6.38,6.39,6.38,6.38,52200.0
2011-09-14 13:15:00,6.39,6.4,6.38,6.4,141000.0,6.39,6.4,6.38,6.4,141000.0
2011-09-14 13:20:00,6.4,6.4,6.39,6.4,59800.0,6.4,6.4,6.39,6.4,59800.0
2011-09-14 13:25:00,6.4,6.4,6.39,6.4,41300.0,6.4,6.4,6.39,6.4,41300.0
2011-09-14 13:30:00,6.4,6.41,6.39,6.41,72500.0,6.4,6.41,6.39,6.41,72500.0
2011-09-14 13:35:00,6.41,6.44,6.41,6.44,964500.0,6.41,6.44,6.41,6.44,964500.0
2011-09-14 13:40:00,6.44,6.45,6.43,6.45,387900.0,6.44,6.45,6.43,6.45,387900.0
2011-09-14 13:45:00,6.45,6.45,6.43,6.45,380500.0,6.45,6.45,6.43,6.45,380500.0
2011-09-14 13:50:00,6.44,6.45,6.44,6.45,44600.0,6.44,6.45,6.44,6.45,44600.0
2011-09-14 13:55:00,6.44,6.45,6.42,6.43,376700.0,6.44,6.45,6.42,6.43,376700.0
2011-09-14 14:00:00,6.44,6.45,6.43,6.44,140500.0,6.44,6.45,6.43,6.44,140500.0
2011-09-14 14:05:00,6.44,6.47,6.43,6.46,210300.0,6.44,6.47,6.43,6.46,210300.0
2011-09-14 14:10:00,6.47,6.47,6.46,6.47,161600.0,6.47,6.47,6.46,6.47,161600.0
2011-09-14 14:15:00,6.47,6.5,6.46,6.5,390700.0,6.47,6.5,6.46,6.5,390700.0
2011-09-14 14:20:00,6.5,6.5,6.48,6.49,167900.0,6.5,6.5,6.48,6.49,167900.0
2011-09-14 14:25:00,6.49,6.49,6.47,6.49,172800.0,6.49,6.49,6.47,6.49,172800.0
2011-09-14 14:30:00,6.49,6.49,6.47,6.47,143800.0,6.49,6.49,6.47,6.47,143800.0
2011-09-14 14:35:00,6.47,6.48,6.47,6.47,64400.0,6.47,6.48,6.47,6.47,64400.0
2011-09-14 14:40:00,6.47,6.48,6.47,6.48,62300.0,6.47,6.48,6.47,6.48,62300.0
2011-09-14 14:45:00,6.48,6.48,6.46,6.47,118100.0,6.48,6.48,6.46,6.47,118100.0
2011-09-14 14:50:00,6.47,6.47,6.46,6.47,58800.0,6.47,6.47,6.46,6.47,58800.0
2011-09-14 14:55:00,6.47,6.49,6.46,6.49,142800.0,6.47,6.49,6.46,6.49,142800.0
2011-09-14 15:00:00,6.49,6.53,6.49,6.52,270300.0,6.49,6.53,6.49,6.52,270300.0
2011-09-14 15:05:00,6.52,6.53,6.51,6.53,160200.0,6.52,6.53,6.51,6.53,160200.0
2011-09-14 15:10:00,6.52,6.55,6.52,6.54,169500.0,6.52,6.55,6.52,6.54,169500.0
2011-09-14 15:15:00,6.53,6.54,6.53,6.53,135200.0,6.53,6.54,6.53,6.53,135200.0
2011-09-14 15:20:00,6.54,6.54,6.52,6.53,122000.0,6.54,6.54,6.52,6.53,122000.0
2011-09-14 15:25:00,6.53,6.56,6.52,6.56,236200.0,6.53,6.56,6.52,6.56,236200.0
2011-09-14 15:30:00,6.56,6.57,6.54,6.56,371000.0,6.56,6.57,6.54,6.56,371000.0
2011-09-14 15:35:00,6.56,6.58,6.55,6.56,541700.0,6.56,6.58,6.55,6.56,541700.0
2011-09-14 15:40:00,6.56,6.57,6.51,6.52,554800.0,6.56,6.57,6.51,6.52,554800.0
2011-09-14 15:45:00,6.52,6.53,6.47,6.49,758700.0,6.52,6.53,6.47,6.49,758700.0
2011-09-14 15:50:00,6.49,6.5,6.47,6.47,824900.0,6.49,6.5,6.47,6.47,824900.0
2011-09-14 15:55:00,6.47,6.48,6.45,6.46,1235800.0,6.47,6.48,6.45,6.46,1235800.0
2011-09-15 09:30:00,6.56,6.57,6.53,6.54,209000.0,6.56,6.57,6.53,6.54,209000.0
2011-09-15 09:35:00,6.55,6.56,6.52,6.56,114100.0,6.55,6.56,6.52,6.56,114100.0
2011-09-15 09:40:00,6.55,6.56,6.47,6.52,284900.0,6.55,6.56,6.47,6.52,284900.0
2011-09-15 09:45:00,6.51,6.53,6.49,6.51,250200.0,6.51,6.53,6.49,6.51,250200.0
2011-09-15 09:50:00,6.52,6.53,6.5,6.5,203600.0,6.52,6.53,6.5,6.5,203600.0
2011-09-15 09:55:00,6.51,6.51,6.47,6.48,146800.0,6.51,6.51,6.47,6.48,146800.0
2011-09-15 10:00:00,6.48,6.54,6.48,6.52,229600.0,6.48,6.54,6.48,6.52,229600.0
2011-09-15 10:05:00,6.52,6.55,6.52,6.52,183000.0,6.52,6.55,6.52,6.52,183000.0
2011-09-15 10:10:00,6.52,6.53,6.51,6.51,189500.0,6.52,6.53,6.51,6.51,189500.0
2011-09-15 10:15:00,6.51,6.52,6.49,6.51,175200.0,6.51,6.52,6.49,6.51,175200.0
2011-09-15 10:20:00,6.52,6.52,6.49,6.5,430000.0,6.52,6.52,6.49,6.5,430000.0
2011-09-15 10:25:00,6.5,6.51,6.49,6.5,199100.0,6.5,6.51,6.49,6.5,199100.0
2011-09-15 10:30:00,6.49,6.5,6.45,6.46,203800.0,6.49,6.5,6.45,6.46,203800.0
2011-09-15 10:35:00,6.46,6.47,6.42,6.43,264100.0,6.46,6.47,6.42,6.43,264100.0
2011-09-15 10:40:00,6.43,6.43,6.42,6.42,30900.0,6.43,6.43,6.42,6.42,30900.0
2011-09-15 10:45:00,6.43,6.43,6.41,6.41,75300.0,6.43,6.43,6.41,6.41,75300.0
2011-09-15 10:50:00,6.42,6.42,6.39,6.4,123100.0,6.42,6.42,6.39,6.4,123100.0
2011-09-15 10:55:00,6.39,6.4,6.36,6.36,88700.0,6.39,6.4,6.36,6.36,88700.0
2011-09-15 11:00:00,6.37,6.38,6.35,6.38,187800.0,6.37,6.38,6.35,6.38,187800.0
2011-09-15 11:05:00,6.38,6.4,6.38,6.4,66600.0,6.38,6.4,6.38,6.4,66600.0
2011-09-15 11:10:00,6.4,6.41,6.39,6.41,48500.0,6.4,6.41,6.39,6.41,48500.0
2011-09-15 11:15:00,6.41,6.44,6.4,6.44,114700.0,6.41,6.44,6.4,6.44,114700.0
2011-09-15 11:20:00,6.44,6.44,6.43,6.43,42700.0,6.44,6.44,6.43,6.43,42700.0
2011-09-15 11:25:00,6.44,6.44,6.41,6.43,130900.0,6.44,6.44,6.41,6.43,130900.0
2011-09-15 11:30:00,6.44,6.46,6.43,6.46,41600.0,6.44,6.46,6.43,6.46,41600.0
2011-09-15 11:35:00,6.46,6.46,6.45,6.46,15600.0,6.46,6.46,6.45,6.46,15600.0
2011-09-15 11:40:00,6.45,6.47,6.44,6.47,91200.0,6.45,6.47,6.44,6.47,91200.0
2011-09-15 11:45:00,6.47,6.47,6.46,6.47,19400.0,6.47,6.47,6.46,6.47,19400.0
2011-09-15 11:50:00,6.46,6.48,6.46,6.47,98400.0,6.46,6.48,6.46,6.47,98400.0
2011-09-15 11:55:00,6.46,6.49,6.46,6.49,76700.0,6.46,6.49,6.46,6.49,76700.0
2011-09-15 12:00:00,6.49,6.49,6.48,6.49,16500.0,6.49,6.49,6.48,6.49,16500.0
2011-09-15 12:05:00,6.49,6.5,6.47,6.5,497000.0,6.49,6.5,6.47,6.5,497000.0
2011-09-15 12:10:00,6.5,6.51,6.49,6.49,61900.0,6.5,6.51,6.49,6.49,61900.0
2011-09-15 12:15:00,6.49,6.5,6.49,6.49,15100.0,6.49,6.5,6.49,6.49,15100.0
2011-09-15 12:20:00,6.5,6.5,6.49,6.49,20400.0,6.5,6.5,6.49,6.49,20400.0
2011-09-15 12:25:00,6.5,6.5,6.49,6.49,10000.0,6.5,6.5,6.49,6.49,10000.0
2011-09-15 12:30:00,6.49,6.5,6.49,6.5,24200.0,6.49,6.5,6.49,6.5,24200.0
2011-09-15 12:35:00,6.5,6.5,6.49,6.5,36800.0,6.5,6.5,6.49,6.5,36800.0
2011-09-15 12:40:00,6.49,6.5,6.49,6.49,24700.0,6.49,6.5,6.49,6.49,24700.0
2011-09-15 12:45:00,6.49,6.5,6.49,6.5,36900.0,6.49,6.5,6.49,6.5,36900.0
2011-09-15 12:50:00,6.49,6.5,6.48,6.48,47600.0,6.49,6.5,6.48,6.48,47600.0
2011-09-15 12:55:00,6.49,6.49,6.48,6.49,14600.0,6.49,6.49,6.48,6.49,14600.0
2011-09-15 13:00:00,6.48,6.49,6.48,6.49,19000.0,6.48,6.49,6.48,6.49,19000.0
2011-09-15 13:05:00,6.49,6.51,6.49,6.5,88000.0,6.49,6.51,6.49,6.5,88000.0
2011-09-15 13:10:00,6.51,6.51,6.5,6.5,164000.0,6.51,6.51,6.5,6.5,164000.0
2011-09-15 13:15:00,6.5,6.51,6.49,6.5,22600.0,6.5,6.51,6.49,6.5,22600.0
2011-09-15 13:20:00,6.49,6.5,6.49,6.5,8700.0,6.49,6.5,6.49,6.5,8700.0
2011-09-15 13:25:00,6.5,6.5,6.48,6.48,29300.0,6.5,6.5,6.48,6.48,29300.0
2011-09-15 13:30:00,6.48,6.49,6.48,6.48,13500.0,6.48,6.49,6.48,6.48,13500.0
2011-09-15 13:35:00,6.48,6.49,6.47,6.49,200100.0,6.48,6.49,6.47,6.49,200100.0
2011-09-15 13:40:00,6.49,6.5,6.48,6.49,125100.0,6.49,6.5,6.48,6.49,125100.0
2011-09-15 13:45:00,6.5,6.51,6.49,6.5,87200.0,6.5,6.51,6.49,6.5,87200.0
2011-09-15 13:50:00,6.5,6.52,6.49,6.52,95000.0,6.5,6.52,6.49,6.52,95000.0
2011-09-15 13:55:00,6.52,6.52,6.51,6.52,19200.0,6.52,6.52,6.51,6.52,19200.0
2011-09-15 14:00:00,6.52,6.54,6.52,6.54,143000.0,6.52,6.54,6.52,6.54,143000.0
2011-09-15 14:05:00,6.54,6.55,6.54,6.54,100800.0,6.54,6.55,6.54,6.54,100800.0
2011-09-15 14:10:00,6.54,6.57,6.54,6.57,98700.0,6.54,6.57,6.54,6.57,98700.0
2011-09-15 14:15:00,6.57,6.57,6.55,6.56,90100.0,6.57,6.57,6.55,6.56,90100.0
2011-09-15 14:20:00,6.55,6.56,6.54,6.54,56300.0,6.55,6.56,6.54,6.54,56300.0
2011-09-15 14:25:00,6.54,6.55,6.53,6.54,171400.0,6.54,6.55,6.53,6.54,171400.0
2011-09-15 14:30:00,6.54,6.55,6.54,6.54,44000.0,6.54,6.55,6.54,6.54,44000.0
2011-09-15 14:35:00,6.54,6.55,6.54,6.54,50400.0,6.54,6.55,6.54,6.54,50400.0
2011-09-15 14:40:00,6.55,6.56,6.54,6.54,65300.0,6.55,6.56,6.54,6.54,65300.0
2011-09-15 14:45:00,6.54,6.56,6.54,6.56,123700.0,6.54,6.56,6.54,6.56,123700.0
2011-09-15 14:50:00,6.55,6.56,6.55,6.56,35900.0,6.55,6.56,6.55,6.56,35900.0
2011-09-15 14:55:00,6.55,6.56,6.54,6.54,174400.0,6.55,6.56,6.54,6.54,174400.0
2011-09-15 15:00:00,6.54,6.55,6.54,6.54,89200.0,6.54,6.55,6.54,6.54,89200.0
2011-09-15 15:05:00,6.54,6.55,6.53,6.54,100200.0,6.54,6.55,6.53,6.54,100200.0
2011-09-15 15:10:00,6.54,6.56,6.54,6.56,227500.0,6.54,6.56,6.54,6.56,227500.0
2011-09-15 15:15:00,6.56,6.56,6.54,6.54,120600.0,6.56,6.56,6.54,6.54,120600.0
2011-09-15 15:20:00,6.54,6.56,6.54,6.56,199000.0,6.54,6.56,6.54,6.56,199000.0
2011-09-15 15:25:00,6.56,6.56,6.54,6.54,164200.0,6.56,6.56,6.54,6.54,164200.0
2011-09-15 15:30:00,6.54,6.56,6.54,6.54,306600.0,6.54,6.56,6.54,6.54,306600.0
2011-09-15 15:35:00,6.54,6.56,6.54,6.56,206100.0,6.54,6.56,6.54,6.56,206100.0
2011-09-15 15:40:00,6.56,6.57,6.54,6.57,222500.0,6.56,6.57,6.54,6.57,222500.0
2011-09-15 15:45:00,6.57,6.57,6.55,6.56,252900.0,6.57,6.57,6.55,6.56,252900.0
2011-09-15 15:50:00,6.57,6.57,6.56,6.57,141700.0,6.57,6.57,6.56,6.57,141700.0
2011-09-15 15:55:00,6.57,6.57,6.56,6.57,417000.0,6.57,6.57,6.56,6.57,417000.0
2011-09-16 09:30:00,6.64,6.65,6.6,6.63,2236300.0,6.64,6.65,6.6,6.63,2236300.0
2011-09-16 09:35:00,6.62,6.64,6.6,6.62,106600.0,6.62,6.64,6.6,6.62,106600.0
2011-09-16 09:40:00,6.62,6.63,6.61,6.62,71600.0,6.62,6.63,6.61,6.62,71600.0
2011-09-16 09:45:00,6.62,6.63,6.61,6.63,63100.0,6.62,6.63,6.61,6.63,63100.0
2011-09-16 09:50:00,6.63,6.66,6.63,6.65,142100.0,6.63,6.66,6.63,6.65,142100.0
2011-09-16 09:55:00,6.66,6.66,6.61,6.63,292700.0,6.66,6.66,6.61,6.63,292700.0
2011-09-16 10:00:00,6.63,6.65,6.63,6.64,245600.0,6.63,6.65,6.63,6.64,245600.0
2011-09-16 10:05:00,6.65,6.66,6.62,6.63,175500.0,6.65,6.66,6.62,6.63,175500.0
2011-09-16 10:10:00,6.64,6.67,6.63,6.65,508200.0,6.64,6.67,6.63,6.65,508200.0
2011-09-16 10:15:00,6.65,6.66,6.64,6.65,97600.0,6.65,6.66,6.64,6.65,97600.0
2011-09-16 10:20:00,6.65,6.65,6.61,6.61,49900.0,6.65,6.65,6.61,6.61,49900.0
2011-09-16 10:25:00,6.62,6.62,6.59,6.6,88900.0,6.62,6.62,6.59,6.6,88900.0
2011-09-16 10:30:00,6.6,6.61,6.59,6.6,117700.0,6.6,6.61,6.59,6.6,117700.0
2011-09-16 10:35:00,6.61,6.61,6.58,6.59,65000.0,6.61,6.61,6.58,6.59,65000.0
2011-09-16 10:40:00,6.58,6.59,6.57,6.57,52600.0,6.58,6.59,6.57,6.57,52600.0
2011-09-16 10:45:00,6.58,6.58,6.56,6.57,254500.0,6.58,6.58,6.56,6.57,254500.0
2011-09-16 10:50:00,6.57,6.58,6.54,6.55,97700.0,6.57,6.58,6.54,6.55,97700.0
2011-09-16 10:55:00,6.54,6.54,6.53,6.53,152300.0,6.54,6.54,6.53,6.53,152300.0
2011-09-16 11:00:00,6.53,6.55,6.53,6.54,115500.0,6.53,6.55,6.53,6.54,115500.0
2011-09-16 11:05:00,6.55,6.56,6.54,6.55,28800.0,6.55,6.56,6.54,6.55,28800.0
2011-09-16 11:10:00,6.56,6.56,6.54,6.55,84500.0,6.56,6.56,6.54,6.55,84500.0
2011-09-16 11:15:00,6.55,6.55,6.53,6.53,36300.0,6.55,6.55,6.53,6.53,36300.0
2011-09-16 11:20:00,6.53,6.54,6.51,6.52,38500.0,6.53,6.54,6.51,6.52,38500.0
2011-09-16 11:25:00,6.52,6.52,6.49,6.52,112800.0,6.52,6.52,6.49,6.52,112800.0
2011-09-16 11:30:00,6.52,6.52,6.5,6.52,150100.0,6.52,6.52,6.5,6.52,150100.0
2011-09-16 11:35:00,6.52,6.52,6.51,6.52,28200.0,6.52,6.52,6.51,6.52,28200.0
2011-09-16 11:40:00,6.52,6.55,6.51,6.54,59600.0,6.52,6.55,6.51,6.54,59600.0
2011-09-16 11:45:00,6.54,6.55,6.54,6.54,8700.0,6.54,6.55,6.54,6.54,8700.0
2011-09-16 11:50:00,6.54,6.56,6.54,6.56,34500.0,6.54,6.56,6.54,6.56,34500.0
2011-09-16 11:55:00,6.56,6.56,6.55,6.55,10100.0,6.56,6.56,6.55,6.55,10100.0
2011-09-16 12:00:00,6.56,6.56,6.55,6.55,22400.0,6.56,6.56,6.55,6.55,22400.0
2011-09-16 12:05:00,6.55,6.56,6.55,6.55,21000.0,6.55,6.56,6.55,6.55,21000.0
2011-09-16 12:10:00,6.55,6.56,6.54,6.54,31500.0,6.55,6.56,6.54,6.54,31500.0
2011-09-16 12:15:00,6.54,6.55,6.54,6.54,11500.0,6.54,6.55,6.54,6.54,11500.0
2011-09-16 12:20:00,6.54,6.55,6.54,6.54,35600.0,6.54,6.55,6.54,6.54,35600.0
2011-09-16 12:25:00,6.54,6.57,6.54,6.57,59500.0,6.54,6.57,6.54,6.57,59500.0
2011-09-16 12:30:00,6.57,6.57,6.56,6.56,35100.0,6.57,6.57,6.56,6.56,35100.0
2011-09-16 12:35:00,6.56,6.58,6.55,6.57,52100.0,6.56,6.58,6.55,6.57,52100.0
2011-09-16 12:40:00,6.58,6.58,6.57,6.57,34300.0,6.58,6.58,6.57,6.57,34300.0
2011-09-16 12:45:00,6.57,6.59,6.57,6.58,62800.0,6.57,6.59,6.57,6.58,62800.0
2011-09-16 12:50:00,6.58,6.58,6.57,6.57,96900.0,6.58,6.58,6.57,6.57,96900.0
2011-09-16 12:55:00,6.56,6.58,6.56,6.57,50400.0,6.56,6.58,6.56,6.57,50400.0
2011-09-16 13:00:00,6.56,6.57,6.56,6.57,19100.0,6.56,6.57,6.56,6.57,19100.0
2011-09-16 13:05:00,6.57,6.58,6.56,6.56,64800.0,6.57,6.58,6.56,6.56,64800.0
2011-09-16 13:10:00,6.57,6.57,6.56,6.57,6200.0,6.57,6.57,6.56,6.57,6200.0
2011-09-16 13:15:00,6.56,6.57,6.56,6.56,58300.0,6.56,6.57,6.56,6.56,58300.0
2011-09-16 13:20:00,6.56,6.57,6.56,6.57,21000.0,6.56,6.57,6.56,6.57,21000.0
2011-09-16 13:25:00,6.57,6.57,6.56,6.57,8900.0,6.57,6.57,6.56,6.57,8900.0
2011-09-16 13:30:00,6.57,6.57,6.55,6.56,52500.0,6.57,6.57,6.55,6.56,52500.0
2011-09-16 13:35:00,6.55,6.57,6.54,6.57,148900.0,6.55,6.57,6.54,6.57,148900.0
2011-09-16 13:40:00,6.57,6.57,6.56,6.57,12800.0,6.57,6.57,6.56,6.57,12800.0
2011-09-16 13:45:00,6.57,6.57,6.56,6.57,49500.0,6.57,6.57,6.56,6.57,49500.0
2011-09-16 13:50:00,6.57,6.57,6.56,6.56,25500.0,6.57,6.57,6.56,6.56,25500.0
2011-09-16 13:55:00,6.56,6.58,6.56,6.58,54100.0,6.56,6.58,6.56,6.58,54100.0
2011-09-16 14:00:00,6.58,6.58,6.57,6.57,25900.0,6.58,6.58,6.57,6.57,25900.0
2011-09-16 14:05:00,6.57,6.58,6.57,6.58,27700.0,6.57,6.58,6.57,6.58,27700.0
2011-09-16 14:10:00,6.58,6.58,6.56,6.57,48600.0,6.58,6.58,6.56,6.57,48600.0
2011-09-16 14:15:00,6.56,6.57,6.56,6.56,19600.0,6.56,6.57,6.56,6.56,19600.0
2011-09-16 14:20:00,6.57,6.57,6.55,6.55,38500.0,6.57,6.57,6.55,6.55,38500.0
2011-09-16 14:25:00,6.56,6.56,6.55,6.56,18800.0,6.56,6.56,6.55,6.56,18800.0
2011-09-16 14:30:00,6.56,6.56,6.55,6.56,164700.0,6.56,6.56,6.55,6.56,164700.0
2011-09-16 14:35:00,6.56,6.56,6.55,6.55,54700.0,6.56,6.56,6.55,6.55,54700.0
2011-09-16 14:40:00,6.56,6.56,6.54,6.55,67200.0,6.56,6.56,6.54,6.55,67200.0
2011-09-16 14:45:00,6.55,6.55,6.54,6.55,14200.0,6.55,6.55,6.54,6.55,14200.0
2011-09-16 14:50:00,6.54,6.55,6.54,6.54,49100.0,6.54,6.55,6.54,6.54,49100.0
2011-09-16 14:55:00,6.54,6.55,6.54,6.54,34800.0,6.54,6.55,6.54,6.54,34800.0
2011-09-16 15:00:00,6.54,6.55,6.54,6.54,87600.0,6.54,6.55,6.54,6.54,87600.0
2011-09-16 15:05:00,6.54,6.55,6.54,6.54,71400.0,6.54,6.55,6.54,6.54,71400.0
2011-09-16 15:10:00,6.54,6.55,6.54,6.54,48100.0,6.54,6.55,6.54,6.54,48100.0
2011-09-16 15:15:00,6.54,6.55,6.54,6.54,33000.0,6.54,6.55,6.54,6.54,33000.0
2011-09-16 15:20:00,6.54,6.55,6.52,6.53,229200.0,6.54,6.55,6.52,6.53,229200.0
2011-09-16 15:25:00,6.53,6.54,6.52,6.52,164900.0,6.53,6.54,6.52,6.52,164900.0
2011-09-16 15:30:00,6.53,6.55,6.52,6.54,147900.0,6.53,6.55,6.52,6.54,147900.0
2011-09-16 15:35:00,6.54,6.55,6.53,6.53,108800.0,6.54,6.55,6.53,6.53,108800.0
2011-09-16 15:40:00,6.54,6.54,6.53,6.53,234800.0,6.54,6.54,6.53,6.53,234800.0
2011-09-16 15:45:00,6.53,6.56,6.52,6.53,570200.0,6.53,6.56,6.52,6.53,570200.0
2011-09-16 15:50:00,6.53,6.54,6.52,6.52,329500.0,6.53,6.54,6.52,6.52,329500.0
2011-09-16 15:55:00,6.52,6.53,6.51,6.52,1149800.0,6.52,6.53,6.51,6.52,1149800.0
2011-09-19 09:30:00,6.4,6.44,6.4,6.42,133900.0,6.4,6.44,6.4,6.42,133900.0
2011-09-19 09:35:00,6.42,6.44,6.4,6.4,48900.0,6.42,6.44,6.4,6.4,48900.0
2011-09-19 09:40:00,6.41,6.41,6.35,6.36,141700.0,6.41,6.41,6.35,6.36,141700.0
2011-09-19 09:45:00,6.36,6.38,6.36,6.37,75500.0,6.36,6.38,6.36,6.37,75500.0
2011-09-19 09:50:00,6.37,6.37,6.34,6.34,203800.0,6.37,6.37,6.34,6.34,203800.0
2011-09-19 09:55:00,6.34,6.37,6.34,6.35,138500.0,6.34,6.37,6.34,6.35,138500.0
2011-09-19 10:00:00,6.35,6.37,6.34,6.37,339500.0,6.35,6.37,6.34,6.37,339500.0
2011-09-19 10:05:00,6.37,6.37,6.35,6.37,165000.0,6.37,6.37,6.35,6.37,165000.0
2011-09-19 10:10:00,6.36,6.37,6.36,6.36,37100.0,6.36,6.37,6.36,6.36,37100.0
2011-09-19 10:15:00,6.37,6.37,6.34,6.34,151200.0,6.37,6.37,6.34,6.34,151200.0
2011-09-19 10:20:00,6.34,6.35,6.31,6.34,229400.0,6.34,6.35,6.31,6.34,229400.0
2011-09-19 10:25:00,6.33,6.36,6.33,6.34,284200.0,6.33,6.36,6.33,6.34,284200.0
2011-09-19 10:30:00,6.34,6.34,6.33,6.33,51200.0,6.34,6.34,6.33,6.33,51200.0
2011-09-19 10:35:00,6.33,6.35,6.33,6.35,114500.0,6.33,6.35,6.33,6.35,114500.0
2011-09-19 10:40:00,6.35,6.35,6.31,6.32,309100.0,6.35,6.35,6.31,6.32,309100.0
2011-09-19 10:45:00,6.32,6.32,6.3,6.31,229600.0,6.32,6.32,6.3,6.31,229600.0
2011-09-19 10:50:00,6.31,6.33,6.3,6.33,164000.0,6.31,6.33,6.3,6.33,164000.0
2011-09-19 10:55:00,6.33,6.34,6.32,6.33,90800.0,6.33,6.34,6.32,6.33,90800.0
2011-09-19 11:00:00,6.33,6.34,6.32,6.34,56300.0,6.33,6.34,6.32,6.34,56300.0
2011-09-19 11:05:00,6.33,6.35,6.33,6.35,44600.0,6.33,6.35,6.33,6.35,44600.0
2011-09-19 11:10:00,6.34,6.35,6.32,6.33,99400.0,6.34,6.35,6.32,6.33,99400.0
2011-09-19 11:15:00,6.33,6.34,6.32,6.33,103700.0,6.33,6.34,6.32,6.33,103700.0
2011-09-19 11:20:00,6.34,6.35,6.33,6.35,74300.0,6.34,6.35,6.33,6.35,74300.0
2011-09-19 11:25:00,6.35,6.35,6.33,6.35,56700.0,6.35,6.35,6.33,6.35,56700.0
2011-09-19 11:30:00,6.34,6.35,6.32,6.32,99600.0,6.34,6.35,6.32,6.32,99600.0
2011-09-19 11:35:00,6.32,6.33,6.32,6.32,68700.0,6.32,6.33,6.32,6.32,68700.0
2011-09-19 11:40:00,6.32,6.33,6.32,6.32,65400.0,6.32,6.33,6.32,6.32,65400.0
2011-09-19 11:45:00,6.33,6.36,6.32,6.36,145300.0,6.33,6.36,6.32,6.36,145300.0
2011-09-19 11:50:00,6.36,6.36,6.33,6.34,155600.0,6.36,6.36,6.33,6.34,155600.0
2011-09-19 11:55:00,6.33,6.34,6.33,6.33,36500.0,6.33,6.34,6.33,6.33,36500.0
2011-09-19 12:00:00,6.33,6.35,6.33,6.35,28300.0,6.33,6.35,6.33,6.35,28300.0
2011-09-19 12:05:00,6.35,6.35,6.34,6.35,95700.0,6.35,6.35,6.34,6.35,95700.0
2011-09-19 12:10:00,6.35,6.35,6.33,6.33,98400.0,6.35,6.35,6.33,6.33,98400.0
2011-09-19 12:15:00,6.33,6.34,6.31,6.32,87800.0,6.33,6.34,6.31,6.32,87800.0
2011-09-19 12:20:00,6.32,6.33,6.31,6.32,82000.0,6.32,6.33,6.31,6.32,82000.0
2011-09-19 12:25:00,6.32,6.32,6.31,6.32,29600.0,6.32,6.32,6.31,6.32,29600.0
2011-09-19 12:30:00,6.32,6.32,6.31,6.32,11500.0,6.32,6.32,6.31,6.32,11500.0
2011-09-19 12:35:00,6.32,6.32,6.3,6.3,90700.0,6.32,6.32,6.3,6.3,90700.0
2011-09-19 12:40:00,6.31,6.32,6.3,6.32,32300.0,6.31,6.32,6.3,6.32,32300.0
2011-09-19 12:45:00,6.31,6.32,6.31,6.31,176100.0,6.31,6.32,6.31,6.31,176100.0
2011-09-19 12:50:00,6.32,6.32,6.31,6.32,64500.0,6.32,6.32,6.31,6.32,64500.0
2011-09-19 12:55:00,6.31,6.32,6.31,6.32,33300.0,6.31,6.32,6.31,6.32,33300.0
2011-09-19 13:00:00,6.32,6.32,6.3,6.32,68400.0,6.32,6.32,6.3,6.32,68400.0
2011-09-19 13:05:00,6.32,6.33,6.31,6.33,46100.0,6.32,6.33,6.31,6.33,46100.0
2011-09-19 13:10:00,6.33,6.33,6.31,6.32,58300.0,6.33,6.33,6.31,6.32,58300.0
2011-09-19 13:15:00,6.32,6.32,6.31,6.32,23200.0,6.32,6.32,6.31,6.32,23200.0
2011-09-19 13:20:00,6.32,6.32,6.3,6.32,721900.0,6.32,6.32,6.3,6.32,721900.0
2011-09-19 13:25:00,6.31,6.32,6.28,6.28,454900.0,6.31,6.32,6.28,6.28,454900.0
2011-09-19 13:30:00,6.29,6.29,6.28,6.29,57800.0,6.29,6.29,6.28,6.29,57800.0
2011-09-19 13:35:00,6.29,6.29,6.28,6.29,36700.0,6.29,6.29,6.28,6.29,36700.0
2011-09-19 13:40:00,6.28,6.29,6.28,6.29,37600.0,6.28,6.29,6.28,6.29,37600.0
2011-09-19 13:45:00,6.29,6.29,6.28,6.28,35900.0,6.29,6.29,6.28,6.28,35900.0
2011-09-19 13:50:00,6.28,6.29,6.28,6.29,33600.0,6.28,6.29,6.28,6.29,33600.0
2011-09-19 13:55:00,6.29,6.29,6.28,6.28,72800.0,6.29,6.29,6.28,6.28,72800.0
2011-09-19 14:00:00,6.29,6.29,6.26,6.27,235400.0,6.29,6.29,6.26,6.27,235400.0
2011-09-19 14:05:00,6.27,6.3,6.26,6.28,158000.0,6.27,6.3,6.26,6.28,158000.0
2011-09-19 14:10:00,6.29,6.3,6.28,6.3,113000.0,6.29,6.3,6.28,6.3,113000.0
2011-09-19 14:15:00,6.3,6.3,6.29,6.3,62000.0,6.3,6.3,6.29,6.3,62000.0
2011-09-19 14:20:00,6.3,6.3,6.29,6.29,59500.0,6.3,6.3,6.29,6.29,59500.0
2011-09-19 14:25:00,6.3,6.3,6.26,6.28,160200.0,6.3,6.3,6.26,6.28,160200.0
2011-09-19 14:30:00,6.28,6.29,6.28,6.29,75300.0,6.28,6.29,6.28,6.29,75300.0
2011-09-19 14:35:00,6.29,6.29,6.28,6.29,46300.0,6.29,6.29,6.28,6.29,46300.0
2011-09-19 14:40:00,6.29,6.3,6.28,6.29,160200.0,6.29,6.3,6.28,6.29,160200.0
2011-09-19 14:45:00,6.3,6.3,6.29,6.29,141300.0,6.3,6.3,6.29,6.29,141300.0
2011-09-19 14:50:00,6.29,6.29,6.28,6.29,156800.0,6.29,6.29,6.28,6.29,156800.0
2011-09-19 14:55:00,6.28,6.29,6.27,6.27,118600.0,6.28,6.29,6.27,6.27,118600.0
2011-09-19 15:00:00,6.28,6.29,6.27,6.29,76500.0,6.28,6.29,6.27,6.29,76500.0
2011-09-19 15:05:00,6.29,6.29,6.28,6.29,41800.0,6.29,6.29,6.28,6.29,41800.0
2011-09-19 15:10:00,6.29,6.32,6.28,6.31,1145000.0,6.29,6.32,6.28,6.31,1145000.0
2011-09-19 15:15:00,6.31,6.34,6.3,6.32,899100.0,6.31,6.34,6.3,6.32,899100.0
2011-09-19 15:20:00,6.31,6.36,6.31,6.34,533600.0,6.31,6.36,6.31,6.34,533600.0
2011-09-19 15:25:00,6.34,6.34,6.32,6.34,100500.0,6.34,6.34,6.32,6.34,100500.0
2011-09-19 15:30:00,6.35,6.36,6.34,6.35,376400.0,6.35,6.36,6.34,6.35,376400.0
2011-09-19 15:35:00,6.35,6.35,6.33,6.35,253100.0,6.35,6.35,6.33,6.35,253100.0
2011-09-19 15:40:00,6.34,6.36,6.33,6.36,429500.0,6.34,6.36,6.33,6.36,429500.0
2011-09-19 15:45:00,6.36,6.36,6.32,6.32,631100.0,6.36,6.36,6.32,6.32,631100.0
2011-09-19 15:50:00,6.33,6.35,6.32,6.33,628600.0,6.33,6.35,6.32,6.33,628600.0
2011-09-19 15:55:00,6.33,6.34,6.31,6.32,934000.0,6.33,6.34,6.31,6.32,934000.0
2011-09-20 09:30:00,6.33,6.41,6.33,6.35,111400.0,6.33,6.41,6.33,6.35,111400.0
2011-09-20 09:35:00,6.35,6.35,6.28,6.28,142600.0,6.35,6.35,6.28,6.28,142600.0
2011-09-20 09:40:00,6.29,6.31,6.29,6.3,60300.0,6.29,6.31,6.29,6.3,60300.0
2011-09-20 09:45:00,6.31,6.31,6.28,6.28,61500.0,6.31,6.31,6.28,6.28,61500.0
2011-09-20 09:50:00,6.29,6.29,6.25,6.25,277800.0,6.29,6.29,6.25,6.25,277800.0
2011-09-20 09:55:00,6.25,6.26,6.25,6.26,63800.0,6.25,6.26,6.25,6.26,63800.0
2011-09-20 10:00:00,6.26,6.3,6.25,6.3,311500.0,6.26,6.3,6.25,6.3,311500.0
2011-09-20 10:05:00,6.3,6.31,6.28,6.29,684500.0,6.3,6.31,6.28,6.29,684500.0
2011-09-20 10:10:00,6.29,6.3,6.28,6.29,196000.0,6.29,6.3,6.28,6.29,196000.0
2011-09-20 10:15:00,6.29,6.31,6.29,6.29,261100.0,6.29,6.31,6.29,6.29,261100.0
2011-09-20 10:20:00,6.29,6.33,6.29,6.33,278400.0,6.29,6.33,6.29,6.33,278400.0
2011-09-20 10:25:00,6.33,6.33,6.31,6.31,142500.0,6.33,6.33,6.31,6.31,142500.0
2011-09-20 10:30:00,6.32,6.33,6.31,6.33,63500.0,6.32,6.33,6.31,6.33,63500.0
2011-09-20 10:35:00,6.32,6.36,6.32,6.36,542300.0,6.32,6.36,6.32,6.36,542300.0
2011-09-20 10:40:00,6.36,6.37,6.35,6.36,442800.0,6.36,6.37,6.35,6.36,442800.0
2011-09-20 10:45:00,6.36,6.36,6.33,6.36,211100.0,6.36,6.36,6.33,6.36,211100.0
2011-09-20 10:50:00,6.36,6.37,6.35,6.36,64100.0,6.36,6.37,6.35,6.36,64100.0
2011-09-20 10:55:00,6.36,6.36,6.34,6.35,125900.0,6.36,6.36,6.34,6.35,125900.0
2011-09-20 11:00:00,6.35,6.38,6.35,6.38,166400.0,6.35,6.38,6.35,6.38,166400.0
2011-09-20 11:05:00,6.38,6.38,6.36,6.37,577900.0,6.38,6.38,6.36,6.37,577900.0
2011-09-20 11:10:00,6.37,6.38,6.36,6.38,92300.0,6.37,6.38,6.36,6.38,92300.0
2011-09-20 11:15:00,6.37,6.38,6.36,6.36,42900.0,6.37,6.38,6.36,6.36,42900.0
2011-09-20 11:20:00,6.36,6.37,6.34,6.35,121200.0,6.36,6.37,6.34,6.35,121200.0
2011-09-20 11:25:00,6.35,6.36,6.33,6.36,133800.0,6.35,6.36,6.33,6.36,133800.0
2011-09-20 11:30:00,6.36,6.36,6.33,6.35,88000.0,6.36,6.36,6.33,6.35,88000.0
2011-09-20 11:35:00,6.35,6.35,6.34,6.35,29900.0,6.35,6.35,6.34,6.35,29900.0
2011-09-20 11:40:00,6.35,6.35,6.33,6.33,37100.0,6.35,6.35,6.33,6.33,37100.0
2011-09-20 11:45:00,6.34,6.36,6.33,6.36,84900.0,6.34,6.36,6.33,6.36,84900.0
2011-09-20 11:50:00,6.36,6.36,6.35,6.35,134100.0,6.36,6.36,6.35,6.35,134100.0
2011-09-20 11:55:00,6.35,6.37,6.33,6.36,377900.0,6.35,6.37,6.33,6.36,377900.0
2011-09-20 12:00:00,6.37,6.37,6.35,6.35,78300.0,6.37,6.37,6.35,6.35,78300.0
2011-09-20 12:05:00,6.35,6.36,6.32,6.35,146900.0,6.35,6.36,6.32,6.35,146900.0
2011-09-20 12:10:00,6.35,6.35,6.34,6.35,13200.0,6.35,6.35,6.34,6.35,13200.0
2011-09-20 12:15:00,6.34,6.36,6.34,6.35,380400.0,6.34,6.36,6.34,6.35,380400.0
2011-09-20 12:20:00,6.35,6.35,6.34,6.35,115500.0,6.35,6.35,6.34,6.35,115500.0
2011-09-20 12:25:00,6.35,6.36,6.34,6.35,135100.0,6.35,6.36,6.34,6.35,135100.0
2011-09-20 12:30:00,6.35,6.35,6.33,6.34,96100.0,6.35,6.35,6.33,6.34,96100.0
2011-09-20 12:35:00,6.33,6.34,6.31,6.32,65900.0,6.33,6.34,6.31,6.32,65900.0
2011-09-20 12:40:00,6.31,6.33,6.3,6.33,110500.0,6.31,6.33,6.3,6.33,110500.0
2011-09-20 12:45:00,6.33,6.33,6.31,6.33,166300.0,6.33,6.33,6.31,6.33,166300.0
2011-09-20 12:50:00,6.33,6.36,6.32,6.35,174000.0,6.33,6.36,6.32,6.35,174000.0
2011-09-20 12:55:00,6.35,6.35,6.34,6.34,33600.0,6.35,6.35,6.34,6.34,33600.0
2011-09-20 13:00:00,6.35,6.36,6.34,6.35,103700.0,6.35,6.36,6.34,6.35,103700.0
2011-09-20 13:05:00,6.35,6.35,6.33,6.34,119400.0,6.35,6.35,6.33,6.34,119400.0
2011-09-20 13:10:00,6.34,6.35,6.33,6.35,98600.0,6.34,6.35,6.33,6.35,98600.0
2011-09-20 13:15:00,6.35,6.35,6.33,6.33,59900.0,6.35,6.35,6.33,6.33,59900.0
2011-09-20 13:20:00,6.33,6.34,6.32,6.34,139600.0,6.33,6.34,6.32,6.34,139600.0
2011-09-20 13:25:00,6.34,6.36,6.33,6.36,167500.0,6.34,6.36,6.33,6.36,167500.0
2011-09-20 13:30:00,6.36,6.36,6.34,6.35,106300.0,6.36,6.36,6.34,6.35,106300.0
2011-09-20 13:35:00,6.35,6.35,6.34,6.34,53300.0,6.35,6.35,6.34,6.34,53300.0
2011-09-20 13:40:00,6.34,6.35,6.33,6.34,36000.0,6.34,6.35,6.33,6.34,36000.0
2011-09-20 13:45:00,6.34,6.36,6.33,6.34,393700.0,6.34,6.36,6.33,6.34,393700.0
2011-09-20 13:50:00,6.34,6.35,6.32,6.32,129300.0,6.34,6.35,6.32,6.32,129300.0
2011-09-20 13:55:00,6.32,6.33,6.32,6.33,93900.0,6.32,6.33,6.32,6.33,93900.0
2011-09-20 14:00:00,6.33,6.33,6.32,6.33,57500.0,6.33,6.33,6.32,6.33,57500.0
2011-09-20 14:05:00,6.32,6.34,6.32,6.33,208400.0,6.32,6.34,6.32,6.33,208400.0
2011-09-20 14:10:00,6.33,6.34,6.33,6.33,50300.0,6.33,6.34,6.33,6.33,50300.0
2011-09-20 14:15:00,6.33,6.34,6.33,6.33,44100.0,6.33,6.34,6.33,6.33,44100.0
2011-09-20 14:20:00,6.33,6.34,6.33,6.33,48800.0,6.33,6.34,6.33,6.33,48800.0
2011-09-20 14:25:00,6.33,6.34,6.33,6.33,35100.0,6.33,6.34,6.33,6.33,35100.0
2011-09-20 14:30:00,6.34,6.34,6.31,6.31,202800.0,6.34,6.34,6.31,6.31,202800.0
2011-09-20 14:35:00,6.32,6.32,6.3,6.3,77500.0,6.32,6.32,6.3,6.3,77500.0
2011-09-20 14:40:00,6.31,6.31,6.29,6.3,187100.0,6.31,6.31,6.29,6.3,187100.0
2011-09-20 14:45:00,6.29,6.31,6.29,6.31,64000.0,6.29,6.31,6.29,6.31,64000.0
2011-09-20 14:50:00,6.31,6.31,6.3,6.31,60600.0,6.31,6.31,6.3,6.31,60600.0
2011-09-20 14:55:00,6.31,6.32,6.31,6.31,60400.0,6.31,6.32,6.31,6.31,60400.0
2011-09-20 15:00:00,6.31,6.32,6.28,6.28,134000.0,6.31,6.32,6.28,6.28,134000.0
2011-09-20 15:05:00,6.28,6.29,6.26,6.28,179500.0,6.28,6.29,6.26,6.28,179500.0
2011-09-20 15:10:00,6.28,6.29,6.27,6.29,64700.0,6.28,6.29,6.27,6.29,64700.0
2011-09-20 15:15:00,6.29,6.29,6.28,6.29,80400.0,6.29,6.29,6.28,6.29,80400.0
2011-09-20 15:20:00,6.29,6.29,6.28,6.28,67700.0,6.29,6.29,6.28,6.28,67700.0
2011-09-20 15:25:00,6.28,6.29,6.26,6.27,150100.0,6.28,6.29,6.26,6.27,150100.0
2011-09-20 15:30:00,6.27,6.27,6.26,6.27,188200.0,6.27,6.27,6.26,6.27,188200.0
2011-09-20 15:35:00,6.27,6.27,6.26,6.27,138800.0,6.27,6.27,6.26,6.27,138800.0
2011-09-20 15:40:00,6.27,6.27,6.25,6.25,219600.0,6.27,6.27,6.25,6.25,219600.0
2011-09-20 15:45:00,6.25,6.26,6.23,6.24,352900.0,6.25,6.26,6.23,6.24,352900.0
2011-09-20 15:50:00,6.23,6.24,6.23,6.23,201300.0,6.23,6.24,6.23,6.23,201300.0
2011-09-20 15:55:00,6.23,6.24,6.22,6.24,709800.0,6.23,6.24,6.22,6.24,709800.0
2011-09-21 09:30:00,6.25,6.26,6.23,6.25,77900.0,6.25,6.26,6.23,6.25,77900.0
2011-09-21 09:35:00,6.25,6.27,6.24,6.27,177000.0,6.25,6.27,6.24,6.27,177000.0
2011-09-21 09:40:00,6.27,6.27,6.23,6.24,90100.0,6.27,6.27,6.23,6.24,90100.0
2011-09-21 09:45:00,6.23,6.27,6.22,6.25,282600.0,6.23,6.27,6.22,6.25,282600.0
2011-09-21 09:50:00,6.25,6.26,6.24,6.25,213400.0,6.25,6.26,6.24,6.25,213400.0
2011-09-21 09:55:00,6.24,6.26,6.23,6.26,151500.0,6.24,6.26,6.23,6.26,151500.0
2011-09-21 10:00:00,6.26,6.28,6.24,6.27,607300.0,6.26,6.28,6.24,6.27,607300.0
2011-09-21 10:05:00,6.28,6.28,6.24,6.26,341700.0,6.28,6.28,6.24,6.26,341700.0
2011-09-21 10:10:00,6.25,6.26,6.22,6.23,247500.0,6.25,6.26,6.22,6.23,247500.0
2011-09-21 10:15:00,6.23,6.24,6.22,6.24,64300.0,6.23,6.24,6.22,6.24,64300.0
2011-09-21 10:20:00,6.23,6.24,6.22,6.23,53400.0,6.23,6.24,6.22,6.23,53400.0
2011-09-21 10:25:00,6.24,6.24,6.22,6.22,29700.0,6.24,6.24,6.22,6.22,29700.0
2011-09-21 10:30:00,6.22,6.24,6.21,6.21,41600.0,6.22,6.24,6.21,6.21,41600.0
2011-09-21 10:35:00,6.21,6.21,6.2,6.21,100900.0,6.21,6.21,6.2,6.21,100900.0
2011-09-21 10:40:00,6.21,6.21,6.2,6.21,65000.0,6.21,6.21,6.2,6.21,65000.0
2011-09-21 10:45:00,6.22,6.22,6.19,6.19,28300.0,6.22,6.22,6.19,6.19,28300.0
2011-09-21 10:50:00,6.19,6.2,6.18,6.19,52500.0,6.19,6.2,6.18,6.19,52500.0
2011-09-21 10:55:00,6.19,6.19,6.17,6.19,115700.0,6.19,6.19,6.17,6.19,115700.0
2011-09-21 11:00:00,6.19,6.21,6.18,6.21,51400.0,6.19,6.21,6.18,6.21,51400.0
2011-09-21 11:05:00,6.21,6.21,6.2,6.2,323700.0,6.21,6.21,6.2,6.2,323700.0
2011-09-21 11:10:00,6.2,6.21,6.19,6.2,56300.0,6.2,6.21,6.19,6.2,56300.0
2011-09-21 11:15:00,6.21,6.21,6.17,6.18,117200.0,6.21,6.21,6.17,6.18,117200.0
2011-09-21 11:20:00,6.19,6.19,6.16,6.17,196900.0,6.19,6.19,6.16,6.17,196900.0
2011-09-21 11:25:00,6.16,6.18,6.16,6.17,47400.0,6.16,6.18,6.16,6.17,47400.0
2011-09-21 11:30:00,6.17,6.19,6.17,6.19,48900.0,6.17,6.19,6.17,6.19,48900.0
2011-09-21 11:35:00,6.19,6.19,6.17,6.17,87600.0,6.19,6.19,6.17,6.17,87600.0
2011-09-21 11:40:00,6.17,6.18,6.16,6.16,113600.0,6.17,6.18,6.16,6.16,113600.0
2011-09-21 11:45:00,6.16,6.17,6.16,6.17,22100.0,6.16,6.17,6.16,6.17,22100.0
2011-09-21 11:50:00,6.16,6.17,6.16,6.17,22700.0,6.16,6.17,6.16,6.17,22700.0
2011-09-21 11:55:00,6.17,6.18,6.14,6.18,257500.0,6.17,6.18,6.14,6.18,257500.0
2011-09-21 12:00:00,6.18,6.18,6.17,6.17,300200.0,6.18,6.18,6.17,6.17,300200.0
2011-09-21 12:05:00,6.17,6.18,6.16,6.16,57800.0,6.17,6.18,6.16,6.16,57800.0
2011-09-21 12:10:00,6.16,6.17,6.14,6.15,281500.0,6.16,6.17,6.14,6.15,281500.0
2011-09-21 12:15:00,6.15,6.15,6.13,6.13,288700.0,6.15,6.15,6.13,6.13,288700.0
2011-09-21 12:20:00,6.13,6.14,6.12,6.14,152600.0,6.13,6.14,6.12,6.14,152600.0
2011-09-21 12:25:00,6.14,6.14,6.08,6.12,267600.0,6.14,6.14,6.08,6.12,267600.0
2011-09-21 12:30:00,6.12,6.13,6.11,6.12,96800.0,6.12,6.13,6.11,6.12,96800.0
2011-09-21 12:35:00,6.12,6.15,6.11,6.15,265600.0,6.12,6.15,6.11,6.15,265600.0
2011-09-21 12:40:00,6.15,6.15,6.12,6.12,140500.0,6.15,6.15,6.12,6.12,140500.0
2011-09-21 12:45:00,6.12,6.12,6.09,6.09,109800.0,6.12,6.12,6.09,6.09,109800.0
2011-09-21 12:50:00,6.09,6.1,6.08,6.1,249100.0,6.09,6.1,6.08,6.1,249100.0
2011-09-21 12:55:00,6.09,6.12,6.09,6.12,43200.0,6.09,6.12,6.09,6.12,43200.0
2011-09-21 13:00:00,6.12,6.13,6.12,6.12,40000.0,6.12,6.13,6.12,6.12,40000.0
2011-09-21 13:05:00,6.13,6.14,6.12,6.14,52700.0,6.13,6.14,6.12,6.14,52700.0
2011-09-21 13:10:00,6.14,6.15,6.13,6.13,136200.0,6.14,6.15,6.13,6.13,136200.0
2011-09-21 13:15:00,6.14,6.14,6.11,6.11,40400.0,6.14,6.14,6.11,6.11,40400.0
2011-09-21 13:20:00,6.11,6.13,6.11,6.13,25900.0,6.11,6.13,6.11,6.13,25900.0
2011-09-21 13:25:00,6.13,6.13,6.12,6.13,26100.0,6.13,6.13,6.12,6.13,26100.0
2011-09-21 13:30:00,6.12,6.13,6.11,6.11,27800.0,6.12,6.13,6.11,6.11,27800.0
2011-09-21 13:35:00,6.11,6.12,6.11,6.12,27800.0,6.11,6.12,6.11,6.12,27800.0
2011-09-21 13:40:00,6.12,6.13,6.12,6.12,39900.0,6.12,6.13,6.12,6.12,39900.0
2011-09-21 13:45:00,6.12,6.12,6.11,6.11,41700.0,6.12,6.12,6.11,6.11,41700.0
2011-09-21 13:50:00,6.11,6.13,6.11,6.13,30200.0,6.11,6.13,6.11,6.13,30200.0
2011-09-21 13:55:00,6.13,6.13,6.12,6.13,24700.0,6.13,6.13,6.12,6.13,24700.0
2011-09-21 14:00:00,6.13,6.13,6.12,6.13,29900.0,6.13,6.13,6.12,6.13,29900.0
2011-09-21 14:05:00,6.13,6.14,6.13,6.14,66700.0,6.13,6.14,6.13,6.14,66700.0
2011-09-21 14:10:00,6.13,6.14,6.11,6.12,94200.0,6.13,6.14,6.11,6.12,94200.0
2011-09-21 14:15:00,6.12,6.13,6.12,6.13,21500.0,6.12,6.13,6.12,6.13,21500.0
2011-09-21 14:20:00,6.13,6.17,6.11,6.11,275100.0,6.13,6.17,6.11,6.11,275100.0
2011-09-21 14:25:00,6.11,6.12,6.08,6.12,303700.0,6.11,6.12,6.08,6.12,303700.0
2011-09-21 14:30:00,6.12,6.14,6.1,6.11,96600.0,6.12,6.14,6.1,6.11,96600.0
2011-09-21 14:35:00,6.11,6.11,6.05,6.07,158900.0,6.11,6.11,6.05,6.07,158900.0
2011-09-21 14:40:00,6.07,6.1,6.06,6.09,141200.0,6.07,6.1,6.06,6.09,141200.0
2011-09-21 14:45:00,6.08,6.1,6.07,6.1,105600.0,6.08,6.1,6.07,6.1,105600.0
2011-09-21 14:50:00,6.1,6.11,6.08,6.09,79900.0,6.1,6.11,6.08,6.09,79900.0
2011-09-21 14:55:00,6.09,6.11,6.07,6.08,121800.0,6.09,6.11,6.07,6.08,121800.0
2011-09-21 15:00:00,6.08,6.1,6.07,6.1,138700.0,6.08,6.1,6.07,6.1,138700.0
2011-09-21 15:05:00,6.1,6.11,6.07,6.09,202800.0,6.1,6.11,6.07,6.09,202800.0
2011-09-21 15:10:00,6.09,6.11,6.09,6.09,109500.0,6.09,6.11,6.09,6.09,109500.0
2011-09-21 15:15:00,6.09,6.1,6.07,6.1,147300.0,6.09,6.1,6.07,6.1,147300.0
2011-09-21 15:20:00,6.1,6.1,6.05,6.07,149600.0,6.1,6.1,6.05,6.07,149600.0
2011-09-21 15:25:00,6.06,6.08,6.05,6.07,111800.0,6.06,6.08,6.05,6.07,111800.0
2011-09-21 15:30:00,6.06,6.07,6.02,6.03,336300.0,6.06,6.07,6.02,6.03,336300.0
2011-09-21 15:35:00,6.02,6.03,5.95,5.97,739000.0,6.02,6.03,5.95,5.97,739000.0
2011-09-21 15:40:00,5.97,6.0,5.96,6.0,490000.0,5.97,6.0,5.96,6.0,490000.0
2011-09-21 15:45:00,5.99,6.01,5.98,5.98,442900.0,5.99,6.01,5.98,5.98,442900.0
2011-09-21 15:50:00,5.98,5.99,5.93,5.93,820200.0,5.98,5.99,5.93,5.93,820200.0
2011-09-21 15:55:00,5.94,5.96,5.93,5.94,1123200.0,5.94,5.96,5.93,5.94,1123200.0
2011-09-22 09:30:00,5.81,5.86,5.72,5.75,384700.0,5.81,5.86,5.72,5.75,384700.0
2011-09-22 09:35:00,5.75,5.83,5.74,5.8,468000.0,5.75,5.83,5.74,5.8,468000.0
2011-09-22 09:40:00,5.8,5.86,5.8,5.81,451700.0,5.8,5.86,5.8,5.81,451700.0
2011-09-22 09:45:00,5.82,5.82,5.77,5.78,222500.0,5.82,5.82,5.77,5.78,222500.0
2011-09-22 09:50:00,5.78,5.8,5.75,5.79,281200.0,5.78,5.8,5.75,5.79,281200.0
2011-09-22 09:55:00,5.79,5.79,5.78,5.79,137100.0,5.79,5.79,5.78,5.79,137100.0
2011-09-22 10:00:00,5.79,5.81,5.78,5.81,317200.0,5.79,5.81,5.78,5.81,317200.0
2011-09-22 10:05:00,5.81,5.85,5.8,5.85,319800.0,5.81,5.85,5.8,5.85,319800.0
2011-09-22 10:10:00,5.85,5.85,5.79,5.79,240100.0,5.85,5.85,5.79,5.79,240100.0
2011-09-22 10:15:00,5.79,5.8,5.79,5.79,126000.0,5.79,5.8,5.79,5.79,126000.0
2011-09-22 10:20:00,5.8,5.81,5.77,5.77,252500.0,5.8,5.81,5.77,5.77,252500.0
2011-09-22 10:25:00,5.77,5.78,5.75,5.75,114400.0,5.77,5.78,5.75,5.75,114400.0
2011-09-22 10:30:00,5.75,5.79,5.75,5.77,707700.0,5.75,5.79,5.75,5.77,707700.0
2011-09-22 10:35:00,5.77,5.78,5.74,5.74,113300.0,5.77,5.78,5.74,5.74,113300.0
2011-09-22 10:40:00,5.75,5.79,5.74,5.79,137800.0,5.75,5.79,5.74,5.79,137800.0
2011-09-22 10:45:00,5.79,5.8,5.78,5.79,137000.0,5.79,5.8,5.78,5.79,137000.0
2011-09-22 10:50:00,5.79,5.79,5.75,5.77,160400.0,5.79,5.79,5.75,5.77,160400.0
2011-09-22 10:55:00,5.76,5.79,5.76,5.76,136300.0,5.76,5.79,5.76,5.76,136300.0
2011-09-22 11:00:00,5.76,5.77,5.75,5.77,70400.0,5.76,5.77,5.75,5.77,70400.0
2011-09-22 11:05:00,5.77,5.77,5.75,5.75,55900.0,5.77,5.77,5.75,5.75,55900.0
2011-09-22 11:10:00,5.75,5.76,5.74,5.74,136100.0,5.75,5.76,5.74,5.74,136100.0
2011-09-22 11:15:00,5.74,5.74,5.72,5.73,161100.0,5.74,5.74,5.72,5.73,161100.0
2011-09-22 11:20:00,5.74,5.74,5.72,5.72,113300.0,5.74,5.74,5.72,5.72,113300.0
2011-09-22 11:25:00,5.72,5.73,5.7,5.7,156800.0,5.72,5.73,5.7,5.7,156800.0
2011-09-22 11:30:00,5.71,5.73,5.7,5.72,254600.0,5.71,5.73,5.7,5.72,254600.0
2011-09-22 11:35:00,5.71,5.73,5.7,5.71,246000.0,5.71,5.73,5.7,5.71,246000.0
2011-09-22 11:40:00,5.71,5.71,5.67,5.69,319100.0,5.71,5.71,5.67,5.69,319100.0
2011-09-22 11:45:00,5.7,5.7,5.67,5.68,154300.0,5.7,5.7,5.67,5.68,154300.0
2011-09-22 11:50:00,5.68,5.68,5.67,5.67,180900.0,5.68,5.68,5.67,5.67,180900.0
2011-09-22 11:55:00,5.67,5.67,5.64,5.64,126700.0,5.67,5.67,5.64,5.64,126700.0
2011-09-22 12:00:00,5.65,5.65,5.62,5.63,139700.0,5.65,5.65,5.62,5.63,139700.0
2011-09-22 12:05:00,5.63,5.63,5.62,5.62,96200.0,5.63,5.63,5.62,5.62,96200.0
2011-09-22 12:10:00,5.62,5.65,5.62,5.64,110700.0,5.62,5.65,5.62,5.64,110700.0
2011-09-22 12:15:00,5.64,5.64,5.61,5.61,128800.0,5.64,5.64,5.61,5.61,128800.0
2011-09-22 12:20:00,5.62,5.63,5.61,5.63,85900.0,5.62,5.63,5.61,5.63,85900.0
2011-09-22 12:25:00,5.63,5.65,5.62,5.63,107500.0,5.63,5.65,5.62,5.63,107500.0
2011-09-22 12:30:00,5.63,5.65,5.62,5.65,91500.0,5.63,5.65,5.62,5.65,91500.0
2011-09-22 12:35:00,5.65,5.68,5.64,5.65,374800.0,5.65,5.68,5.64,5.65,374800.0
2011-09-22 12:40:00,5.66,5.7,5.65,5.7,612200.0,5.66,5.7,5.65,5.7,612200.0
2011-09-22 12:45:00,5.7,5.72,5.69,5.71,754000.0,5.7,5.72,5.69,5.71,754000.0
2011-09-22 12:50:00,5.71,5.73,5.69,5.69,140900.0,5.71,5.73,5.69,5.69,140900.0
2011-09-22 12:55:00,5.69,5.7,5.69,5.69,57300.0,5.69,5.7,5.69,5.69,57300.0
2011-09-22 13:00:00,5.7,5.7,5.67,5.67,86500.0,5.7,5.7,5.67,5.67,86500.0
2011-09-22 13:05:00,5.67,5.68,5.65,5.66,140500.0,5.67,5.68,5.65,5.66,140500.0
2011-09-22 13:10:00,5.66,5.66,5.65,5.65,50000.0,5.66,5.66,5.65,5.65,50000.0
2011-09-22 13:15:00,5.66,5.66,5.64,5.65,108500.0,5.66,5.66,5.64,5.65,108500.0
2011-09-22 13:20:00,5.65,5.65,5.62,5.63,133500.0,5.65,5.65,5.62,5.63,133500.0
2011-09-22 13:25:00,5.62,5.65,5.62,5.65,85300.0,5.62,5.65,5.62,5.65,85300.0
2011-09-22 13:30:00,5.65,5.65,5.63,5.65,225300.0,5.65,5.65,5.63,5.65,225300.0
2011-09-22 13:35:00,5.65,5.65,5.62,5.64,238200.0,5.65,5.65,5.62,5.64,238200.0
2011-09-22 13:40:00,5.64,5.66,5.63,5.65,122600.0,5.64,5.66,5.63,5.65,122600.0
2011-09-22 13:45:00,5.65,5.66,5.64,5.66,248400.0,5.65,5.66,5.64,5.66,248400.0
2011-09-22 13:50:00,5.66,5.66,5.63,5.63,98900.0,5.66,5.66,5.63,5.63,98900.0
2011-09-22 13:55:00,5.64,5.64,5.6,5.6,160100.0,5.64,5.64,5.6,5.6,160100.0
2011-09-22 14:00:00,5.61,5.61,5.59,5.61,158000.0,5.61,5.61,5.59,5.61,158000.0
2011-09-22 14:05:00,5.61,5.61,5.6,5.6,110800.0,5.61,5.61,5.6,5.6,110800.0
2011-09-22 14:10:00,5.61,5.61,5.59,5.6,184900.0,5.61,5.61,5.59,5.6,184900.0
2011-09-22 14:15:00,5.6,5.61,5.58,5.6,337600.0,5.6,5.61,5.58,5.6,337600.0
2011-09-22 14:20:00,5.6,5.7,5.6,5.65,860600.0,5.6,5.7,5.6,5.65,860600.0
2011-09-22 14:25:00,5.65,5.67,5.63,5.65,509200.0,5.65,5.67,5.63,5.65,509200.0
2011-09-22 14:30:00,5.65,5.66,5.63,5.65,412300.0,5.65,5.66,5.63,5.65,412300.0
2011-09-22 14:35:00,5.66,5.66,5.63,5.64,421000.0,5.66,5.66,5.63,5.64,421000.0
2011-09-22 14:40:00,5.64,5.68,5.63,5.65,436800.0,5.64,5.68,5.63,5.65,436800.0
2011-09-22 14:45:00,5.66,5.67,5.64,5.65,276300.0,5.66,5.67,5.64,5.65,276300.0
2011-09-22 14:50:00,5.66,5.66,5.65,5.66,161700.0,5.66,5.66,5.65,5.66,161700.0
2011-09-22 14:55:00,5.66,5.67,5.64,5.66,618100.0,5.66,5.67,5.64,5.66,618100.0
2011-09-22 15:00:00,5.66,5.66,5.62,5.62,180100.0,5.66,5.66,5.62,5.62,180100.0
2011-09-22 15:05:00,5.62,5.65,5.61,5.64,304900.0,5.62,5.65,5.61,5.64,304900.0
2011-09-22 15:10:00,5.64,5.65,5.61,5.62,230300.0,5.64,5.65,5.61,5.62,230300.0
2011-09-22 15:15:00,5.62,5.63,5.59,5.6,198400.0,5.62,5.63,5.59,5.6,198400.0
2011-09-22 15:20:00,5.6,5.6,5.55,5.56,671800.0,5.6,5.6,5.55,5.56,671800.0
2011-09-22 15:25:00,5.56,5.58,5.55,5.58,907400.0,5.56,5.58,5.55,5.58,907400.0
2011-09-22 15:30:00,5.58,5.63,5.57,5.63,978200.0,5.58,5.63,5.57,5.63,978200.0
2011-09-22 15:35:00,5.63,5.65,5.59,5.64,590800.0,5.63,5.65,5.59,5.64,590800.0
2011-09-22 15:40:00,5.65,5.65,5.6,5.6,688200.0,5.65,5.65,5.6,5.6,688200.0
2011-09-22 15:45:00,5.6,5.66,5.59,5.65,774400.0,5.6,5.66,5.59,5.65,774400.0
2011-09-22 15:50:00,5.65,5.65,5.61,5.63,1024800.0,5.65,5.65,5.61,5.63,1024800.0
2011-09-22 15:55:00,5.63,5.66,5.62,5.63,2613100.0,5.63,5.66,5.62,5.63,2613100.0
2011-09-23 09:30:00,5.64,5.66,5.6,5.61,109800.0,5.64,5.66,5.6,5.61,109800.0
2011-09-23 09:35:00,5.62,5.65,5.61,5.62,148400.0,5.62,5.65,5.61,5.62,148400.0
2011-09-23 09:40:00,5.61,5.63,5.59,5.62,148800.0,5.61,5.63,5.59,5.62,148800.0
2011-09-23 09:45:00,5.62,5.69,5.62,5.65,250800.0,5.62,5.69,5.62,5.65,250800.0
2011-09-23 09:50:00,5.65,5.7,5.64,5.69,333100.0,5.65,5.7,5.64,5.69,333100.0
2011-09-23 09:55:00,5.68,5.71,5.67,5.68,557100.0,5.68,5.71,5.67,5.68,557100.0
2011-09-23 10:00:00,5.68,5.68,5.64,5.65,953900.0,5.68,5.68,5.64,5.65,953900.0
2011-09-23 10:05:00,5.64,5.65,5.63,5.64,215900.0,5.64,5.65,5.63,5.64,215900.0
2011-09-23 10:10:00,5.64,5.65,5.62,5.62,216100.0,5.64,5.65,5.62,5.62,216100.0
2011-09-23 10:15:00,5.62,5.64,5.6,5.6,395400.0,5.62,5.64,5.6,5.6,395400.0
2011-09-23 10:20:00,5.61,5.61,5.6,5.61,110200.0,5.61,5.61,5.6,5.61,110200.0
2011-09-23 10:25:00,5.61,5.64,5.61,5.63,41100.0,5.61,5.64,5.61,5.63,41100.0
2011-09-23 10:30:00,5.64,5.66,5.63,5.64,95200.0,5.64,5.66,5.63,5.64,95200.0
2011-09-23 10:35:00,5.64,5.65,5.63,5.63,65600.0,5.64,5.65,5.63,5.63,65600.0
2011-09-23 10:40:00,5.64,5.66,5.62,5.66,97300.0,5.64,5.66,5.62,5.66,97300.0
2011-09-23 10:45:00,5.66,5.69,5.66,5.69,294400.0,5.66,5.69,5.66,5.69,294400.0
2011-09-23 10:50:00,5.69,5.71,5.68,5.71,404300.0,5.69,5.71,5.68,5.71,404300.0
2011-09-23 10:55:00,5.71,5.71,5.68,5.7,166000.0,5.71,5.71,5.68,5.7,166000.0
2011-09-23 11:00:00,5.7,5.71,5.66,5.68,632900.0,5.7,5.71,5.66,5.68,632900.0
2011-09-23 11:05:00,5.68,5.73,5.68,5.71,359700.0,5.68,5.73,5.68,5.71,359700.0
2011-09-23 11:10:00,5.72,5.75,5.71,5.71,206400.0,5.72,5.75,5.71,5.71,206400.0
2011-09-23 11:15:00,5.71,5.74,5.71,5.73,71700.0,5.71,5.74,5.71,5.73,71700.0
2011-09-23 11:20:00,5.74,5.76,5.72,5.76,345000.0,5.74,5.76,5.72,5.76,345000.0
2011-09-23 11:25:00,5.76,5.76,5.73,5.73,95700.0,5.76,5.76,5.73,5.73,95700.0
2011-09-23 11:30:00,5.74,5.75,5.73,5.74,167600.0,5.74,5.75,5.73,5.74,167600.0
2011-09-23 11:35:00,5.74,5.74,5.69,5.7,161600.0,5.74,5.74,5.69,5.7,161600.0
2011-09-23 11:40:00,5.7,5.74,5.69,5.72,423200.0,5.7,5.74,5.69,5.72,423200.0
2011-09-23 11:45:00,5.72,5.72,5.71,5.72,33800.0,5.72,5.72,5.71,5.72,33800.0
2011-09-23 11:50:00,5.71,5.72,5.71,5.71,38200.0,5.71,5.72,5.71,5.71,38200.0
2011-09-23 11:55:00,5.72,5.74,5.71,5.74,105500.0,5.72,5.74,5.71,5.74,105500.0
2011-09-23 12:00:00,5.74,5.74,5.72,5.72,70200.0,5.74,5.74,5.72,5.72,70200.0
2011-09-23 12:05:00,5.72,5.74,5.72,5.74,197800.0,5.72,5.74,5.72,5.74,197800.0
2011-09-23 12:10:00,5.74,5.74,5.73,5.74,46300.0,5.74,5.74,5.73,5.74,46300.0
2011-09-23 12:15:00,5.74,5.74,5.72,5.74,155000.0,5.74,5.74,5.72,5.74,155000.0
2011-09-23 12:20:00,5.74,5.74,5.72,5.73,68000.0,5.74,5.74,5.72,5.73,68000.0
2011-09-23 12:25:00,5.73,5.73,5.71,5.73,187700.0,5.73,5.73,5.71,5.73,187700.0
2011-09-23 12:30:00,5.73,5.73,5.72,5.73,21000.0,5.73,5.73,5.72,5.73,21000.0
2011-09-23 12:35:00,5.73,5.73,5.71,5.72,79100.0,5.73,5.73,5.71,5.72,79100.0
2011-09-23 12:40:00,5.71,5.71,5.69,5.7,43600.0,5.71,5.71,5.69,5.7,43600.0
2011-09-23 12:45:00,5.69,5.75,5.69,5.73,287100.0,5.69,5.75,5.69,5.73,287100.0
2011-09-23 12:50:00,5.73,5.77,5.73,5.73,394400.0,5.73,5.77,5.73,5.73,394400.0
2011-09-23 12:55:00,5.74,5.74,5.72,5.73,68100.0,5.74,5.74,5.72,5.73,68100.0
2011-09-23 13:00:00,5.73,5.73,5.71,5.71,45300.0,5.73,5.73,5.71,5.71,45300.0
2011-09-23 13:05:00,5.71,5.72,5.69,5.69,180400.0,5.71,5.72,5.69,5.69,180400.0
2011-09-23 13:10:00,5.7,5.72,5.69,5.71,124100.0,5.7,5.72,5.69,5.71,124100.0
2011-09-23 13:15:00,5.72,5.72,5.71,5.71,19900.0,5.72,5.72,5.71,5.71,19900.0
2011-09-23 13:20:00,5.71,5.72,5.7,5.71,128400.0,5.71,5.72,5.7,5.71,128400.0
2011-09-23 13:25:00,5.71,5.72,5.7,5.71,107400.0,5.71,5.72,5.7,5.71,107400.0
2011-09-23 13:30:00,5.71,5.75,5.69,5.71,303900.0,5.71,5.75,5.69,5.71,303900.0
2011-09-23 13:35:00,5.71,5.72,5.69,5.71,92400.0,5.71,5.72,5.69,5.71,92400.0
2011-09-23 13:40:00,5.71,5.73,5.69,5.73,114500.0,5.71,5.73,5.69,5.73,114500.0
2011-09-23 13:45:00,5.73,5.75,5.73,5.74,71600.0,5.73,5.75,5.73,5.74,71600.0
2011-09-23 13:50:00,5.75,5.75,5.73,5.74,34400.0,5.75,5.75,5.73,5.74,34400.0
2011-09-23 13:55:00,5.73,5.74,5.73,5.74,9800.0,5.73,5.74,5.73,5.74,9800.0
2011-09-23 14:00:00,5.74,5.76,5.74,5.75,81500.0,5.74,5.76,5.74,5.75,81500.0
2011-09-23 14:05:00,5.75,5.75,5.73,5.73,77200.0,5.75,5.75,5.73,5.73,77200.0
2011-09-23 14:10:00,5.73,5.74,5.72,5.72,117100.0,5.73,5.74,5.72,5.72,117100.0
2011-09-23 14:15:00,5.72,5.73,5.72,5.72,50600.0,5.72,5.73,5.72,5.72,50600.0
2011-09-23 14:20:00,5.73,5.73,5.69,5.69,84700.0,5.73,5.73,5.69,5.69,84700.0
2011-09-23 14:25:00,5.69,5.7,5.67,5.67,39000.0,5.69,5.7,5.67,5.67,39000.0
2011-09-23 14:30:00,5.68,5.69,5.67,5.68,45000.0,5.68,5.69,5.67,5.68,45000.0
2011-09-23 14:35:00,5.68,5.71,5.68,5.69,63200.0,5.68,5.71,5.68,5.69,63200.0
2011-09-23 14:40:00,5.7,5.71,5.69,5.71,79000.0,5.7,5.71,5.69,5.71,79000.0
2011-09-23 14:45:00,5.7,5.71,5.69,5.7,151500.0,5.7,5.71,5.69,5.7,151500.0
2011-09-23 14:50:00,5.7,5.7,5.69,5.7,27400.0,5.7,5.7,5.69,5.7,27400.0
2011-09-23 14:55:00,5.7,5.7,5.67,5.67,102300.0,5.7,5.7,5.67,5.67,102300.0
2011-09-23 15:00:00,5.68,5.7,5.67,5.69,184900.0,5.68,5.7,5.67,5.69,184900.0
2011-09-23 15:05:00,5.68,5.69,5.66,5.67,246100.0,5.68,5.69,5.66,5.67,246100.0
2011-09-23 15:10:00,5.67,5.7,5.66,5.69,99900.0,5.67,5.7,5.66,5.69,99900.0
2011-09-23 15:15:00,5.69,5.7,5.67,5.7,160600.0,5.69,5.7,5.67,5.7,160600.0
2011-09-23 15:20:00,5.69,5.71,5.69,5.69,245900.0,5.69,5.71,5.69,5.69,245900.0
2011-09-23 15:25:00,5.7,5.72,5.69,5.71,1184700.0,5.7,5.72,5.69,5.71,1184700.0
2011-09-23 15:30:00,5.71,5.72,5.71,5.71,157800.0,5.71,5.72,5.71,5.71,157800.0
2011-09-23 15:35:00,5.72,5.74,5.71,5.74,309200.0,5.72,5.74,5.71,5.74,309200.0
2011-09-23 15:40:00,5.74,5.74,5.71,5.74,400800.0,5.74,5.74,5.71,5.74,400800.0
2011-09-23 15:45:00,5.74,5.76,5.73,5.74,874100.0,5.74,5.76,5.73,5.74,874100.0
2011-09-23 15:50:00,5.74,5.76,5.74,5.75,487500.0,5.74,5.76,5.74,5.75,487500.0
2011-09-23 15:55:00,5.75,5.76,5.74,5.75,942700.0,5.75,5.76,5.74,5.75,942700.0
2011-09-26 09:30:00,5.86,5.86,5.81,5.81,125700.0,5.86,5.86,5.81,5.81,125700.0
2011-09-26 09:35:00,5.81,5.83,5.79,5.79,153800.0,5.81,5.83,5.79,5.79,153800.0
2011-09-26 09:40:00,5.79,5.8,5.77,5.78,120100.0,5.79,5.8,5.77,5.78,120100.0
2011-09-26 09:45:00,5.78,5.82,5.77,5.81,232400.0,5.78,5.82,5.77,5.81,232400.0
2011-09-26 09:50:00,5.8,5.81,5.8,5.81,121800.0,5.8,5.81,5.8,5.81,121800.0
2011-09-26 09:55:00,5.81,5.81,5.8,5.8,146300.0,5.81,5.81,5.8,5.8,146300.0
2011-09-26 10:00:00,5.8,5.81,5.78,5.78,457500.0,5.8,5.81,5.78,5.78,457500.0
2011-09-26 10:05:00,5.78,5.79,5.74,5.77,224300.0,5.78,5.79,5.74,5.77,224300.0
2011-09-26 10:10:00,5.77,5.77,5.72,5.72,132800.0,5.77,5.77,5.72,5.72,132800.0
2011-09-26 10:15:00,5.72,5.73,5.71,5.72,195100.0,5.72,5.73,5.71,5.72,195100.0
2011-09-26 10:20:00,5.73,5.75,5.69,5.74,191700.0,5.73,5.75,5.69,5.74,191700.0
2011-09-26 10:25:00,5.75,5.79,5.74,5.78,223400.0,5.75,5.79,5.74,5.78,223400.0
2011-09-26 10:30:00,5.79,5.82,5.77,5.8,404500.0,5.79,5.82,5.77,5.8,404500.0
2011-09-26 10:35:00,5.8,5.8,5.77,5.77,178900.0,5.8,5.8,5.77,5.77,178900.0
2011-09-26 10:40:00,5.78,5.81,5.77,5.81,223800.0,5.78,5.81,5.77,5.81,223800.0
2011-09-26 10:45:00,5.8,5.81,5.78,5.78,280100.0,5.8,5.81,5.78,5.78,280100.0
2011-09-26 10:50:00,5.78,5.83,5.77,5.83,190400.0,5.78,5.83,5.77,5.83,190400.0
2011-09-26 10:55:00,5.83,5.84,5.81,5.83,97200.0,5.83,5.84,5.81,5.83,97200.0
2011-09-26 11:00:00,5.83,5.84,5.82,5.84,117700.0,5.83,5.84,5.82,5.84,117700.0
2011-09-26 11:05:00,5.84,5.86,5.84,5.86,75900.0,5.84,5.86,5.84,5.86,75900.0
2011-09-26 11:10:00,5.86,5.86,5.84,5.85,675100.0,5.86,5.86,5.84,5.85,675100.0
2011-09-26 11:15:00,5.86,5.88,5.85,5.87,245200.0,5.86,5.88,5.85,5.87,245200.0
2011-09-26 11:20:00,5.87,5.87,5.84,5.85,588500.0,5.87,5.87,5.84,5.85,588500.0
2011-09-26 11:25:00,5.85,5.85,5.83,5.83,282800.0,5.85,5.85,5.83,5.83,282800.0
2011-09-26 11:30:00,5.83,5.83,5.82,5.83,234000.0,5.83,5.83,5.82,5.83,234000.0
2011-09-26 11:35:00,5.83,5.84,5.82,5.84,193600.0,5.83,5.84,5.82,5.84,193600.0
2011-09-26 11:40:00,5.83,5.88,5.83,5.88,141900.0,5.83,5.88,5.83,5.88,141900.0
2011-09-26 11:45:00,5.88,5.88,5.87,5.87,415200.0,5.88,5.88,5.87,5.87,415200.0
2011-09-26 11:50:00,5.87,5.89,5.86,5.89,137800.0,5.87,5.89,5.86,5.89,137800.0
2011-09-26 11:55:00,5.89,5.9,5.88,5.9,114100.0,5.89,5.9,5.88,5.9,114100.0
2011-09-26 12:00:00,5.9,5.9,5.84,5.84,127800.0,5.9,5.9,5.84,5.84,127800.0
2011-09-26 12:05:00,5.84,5.87,5.84,5.87,165300.0,5.84,5.87,5.84,5.87,165300.0
2011-09-26 12:10:00,5.87,5.87,5.86,5.87,17000.0,5.87,5.87,5.86,5.87,17000.0
2011-09-26 12:15:00,5.87,5.87,5.86,5.86,55600.0,5.87,5.87,5.86,5.86,55600.0
2011-09-26 12:20:00,5.87,5.88,5.85,5.85,90900.0,5.87,5.88,5.85,5.85,90900.0
2011-09-26 12:25:00,5.85,5.87,5.84,5.87,168000.0,5.85,5.87,5.84,5.87,168000.0
2011-09-26 12:30:00,5.87,5.88,5.86,5.88,175900.0,5.87,5.88,5.86,5.88,175900.0
2011-09-26 12:35:00,5.88,5.88,5.87,5.88,41400.0,5.88,5.88,5.87,5.88,41400.0
2011-09-26 12:40:00,5.88,5.88,5.85,5.86,84100.0,5.88,5.88,5.85,5.86,84100.0
2011-09-26 12:45:00,5.86,5.86,5.83,5.83,177500.0,5.86,5.86,5.83,5.83,177500.0
2011-09-26 12:50:00,5.83,5.85,5.83,5.84,77400.0,5.83,5.85,5.83,5.84,77400.0
2011-09-26 12:55:00,5.85,5.85,5.83,5.85,125900.0,5.85,5.85,5.83,5.85,125900.0
2011-09-26 13:00:00,5.85,5.85,5.83,5.85,224200.0,5.85,5.85,5.83,5.85,224200.0
2011-09-26 13:05:00,5.85,5.86,5.84,5.86,56700.0,5.85,5.86,5.84,5.86,56700.0
2011-09-26 13:10:00,5.86,5.86,5.84,5.84,70400.0,5.86,5.86,5.84,5.84,70400.0
2011-09-26 13:15:00,5.84,5.86,5.84,5.85,80800.0,5.84,5.86,5.84,5.85,80800.0
2011-09-26 13:20:00,5.85,5.87,5.85,5.85,78300.0,5.85,5.87,5.85,5.85,78300.0
2011-09-26 13:25:00,5.86,5.86,5.84,5.85,95500.0,5.86,5.86,5.84,5.85,95500.0
2011-09-26 13:30:00,5.85,5.86,5.84,5.85,85200.0,5.85,5.86,5.84,5.85,85200.0
2011-09-26 13:35:00,5.85,5.85,5.82,5.83,115800.0,5.85,5.85,5.82,5.83,115800.0
2011-09-26 13:40:00,5.83,5.84,5.82,5.83,78200.0,5.83,5.84,5.82,5.83,78200.0
2011-09-26 13:45:00,5.83,5.85,5.83,5.84,69900.0,5.83,5.85,5.83,5.84,69900.0
2011-09-26 13:50:00,5.83,5.86,5.83,5.86,118500.0,5.83,5.86,5.83,5.86,118500.0
2011-09-26 13:55:00,5.86,5.86,5.84,5.85,42200.0,5.86,5.86,5.84,5.85,42200.0
2011-09-26 14:00:00,5.85,5.89,5.83,5.88,397700.0,5.85,5.89,5.83,5.88,397700.0
2011-09-26 14:05:00,5.89,5.91,5.87,5.89,212600.0,5.89,5.91,5.87,5.89,212600.0
2011-09-26 14:10:00,5.89,5.89,5.85,5.86,265500.0,5.89,5.89,5.85,5.86,265500.0
2011-09-26 14:15:00,5.86,5.88,5.85,5.85,108000.0,5.86,5.88,5.85,5.85,108000.0
2011-09-26 14:20:00,5.86,5.86,5.84,5.85,51500.0,5.86,5.86,5.84,5.85,51500.0
2011-09-26 14:25:00,5.86,5.86,5.84,5.84,148400.0,5.86,5.86,5.84,5.84,148400.0
2011-09-26 14:30:00,5.84,5.87,5.83,5.87,139600.0,5.84,5.87,5.83,5.87,139600.0
2011-09-26 14:35:00,5.88,5.88,5.87,5.88,57700.0,5.88,5.88,5.87,5.88,57700.0
2011-09-26 14:40:00,5.88,5.89,5.86,5.86,154100.0,5.88,5.89,5.86,5.86,154100.0
2011-09-26 14:45:00,5.86,5.87,5.84,5.85,73000.0,5.86,5.87,5.84,5.85,73000.0
2011-09-26 14:50:00,5.85,5.85,5.83,5.83,106000.0,5.85,5.85,5.83,5.83,106000.0
2011-09-26 14:55:00,5.84,5.87,5.84,5.87,85500.0,5.84,5.87,5.84,5.87,85500.0
2011-09-26 15:00:00,5.87,5.9,5.87,5.88,103400.0,5.87,5.9,5.87,5.88,103400.0
2011-09-26 15:05:00,5.88,5.89,5.87,5.88,41200.0,5.88,5.89,5.87,5.88,41200.0
2011-09-26 15:10:00,5.88,5.89,5.88,5.89,51400.0,5.88,5.89,5.88,5.89,51400.0
2011-09-26 15:15:00,5.89,5.9,5.88,5.9,40600.0,5.89,5.9,5.88,5.9,40600.0
2011-09-26 15:20:00,5.9,5.91,5.89,5.91,123100.0,5.9,5.91,5.89,5.91,123100.0
2011-09-26 15:25:00,5.9,5.91,5.9,5.91,104700.0,5.9,5.91,5.9,5.91,104700.0
2011-09-26 15:30:00,5.91,5.91,5.87,5.88,194800.0,5.91,5.91,5.87,5.88,194800.0
2011-09-26 15:35:00,5.89,5.91,5.88,5.91,140000.0,5.89,5.91,5.88,5.91,140000.0
2011-09-26 15:40:00,5.91,5.92,5.9,5.92,150700.0,5.91,5.92,5.9,5.92,150700.0
2011-09-26 15:45:00,5.92,5.93,5.91,5.92,323000.0,5.92,5.93,5.91,5.92,323000.0
2011-09-26 15:50:00,5.93,5.94,5.92,5.93,346600.0,5.93,5.94,5.92,5.93,346600.0
2011-09-26 15:55:00,5.94,5.95,5.92,5.93,754900.0,5.94,5.95,5.92,5.93,754900.0
2011-09-27 09:30:00,6.19,6.23,5.93,6.23,769000.0,6.19,6.23,5.93,6.23,769000.0
2011-09-27 09:35:00,6.23,6.23,6.15,6.17,216600.0,6.23,6.23,6.15,6.17,216600.0
2011-09-27 09:40:00,6.16,6.17,6.11,6.14,234500.0,6.16,6.17,6.11,6.14,234500.0
2011-09-27 09:45:00,6.14,6.14,6.1,6.12,104200.0,6.14,6.14,6.1,6.12,104200.0
2011-09-27 09:50:00,6.11,6.17,6.11,6.16,181300.0,6.11,6.17,6.11,6.16,181300.0
2011-09-27 09:55:00,6.16,6.17,6.15,6.17,116800.0,6.16,6.17,6.15,6.17,116800.0
2011-09-27 10:00:00,6.16,6.19,6.15,6.15,224500.0,6.16,6.19,6.15,6.15,224500.0
2011-09-27 10:05:00,6.15,6.16,6.15,6.15,58600.0,6.15,6.16,6.15,6.15,58600.0
2011-09-27 10:10:00,6.15,6.18,6.15,6.15,305000.0,6.15,6.18,6.15,6.15,305000.0
2011-09-27 10:15:00,6.15,6.19,6.15,6.18,142200.0,6.15,6.19,6.15,6.18,142200.0
2011-09-27 10:20:00,6.17,6.19,6.17,6.19,746500.0,6.17,6.19,6.17,6.19,746500.0
2011-09-27 10:25:00,6.19,6.2,6.18,6.2,64200.0,6.19,6.2,6.18,6.2,64200.0
2011-09-27 10:30:00,6.19,6.2,6.19,6.2,206500.0,6.19,6.2,6.19,6.2,206500.0
2011-09-27 10:35:00,6.2,6.2,6.19,6.19,90200.0,6.2,6.2,6.19,6.19,90200.0
2011-09-27 10:40:00,6.19,6.21,6.19,6.21,103200.0,6.19,6.21,6.19,6.21,103200.0
2011-09-27 10:45:00,6.2,6.23,6.2,6.23,167300.0,6.2,6.23,6.2,6.23,167300.0
2011-09-27 10:50:00,6.22,6.24,6.22,6.23,146800.0,6.22,6.24,6.22,6.23,146800.0
2011-09-27 10:55:00,6.22,6.25,6.22,6.25,86400.0,6.22,6.25,6.22,6.25,86400.0
2011-09-27 11:00:00,6.25,6.25,6.24,6.25,133500.0,6.25,6.25,6.24,6.25,133500.0
2011-09-27 11:05:00,6.25,6.25,6.23,6.23,139200.0,6.25,6.25,6.23,6.23,139200.0
2011-09-27 11:10:00,6.23,6.24,6.23,6.23,32400.0,6.23,6.24,6.23,6.23,32400.0
2011-09-27 11:15:00,6.23,6.24,6.23,6.24,71700.0,6.23,6.24,6.23,6.24,71700.0
2011-09-27 11:20:00,6.24,6.25,6.23,6.24,473600.0,6.24,6.25,6.23,6.24,473600.0
2011-09-27 11:25:00,6.24,6.25,6.22,6.23,570600.0,6.24,6.25,6.22,6.23,570600.0
2011-09-27 11:30:00,6.23,6.24,6.2,6.21,193400.0,6.23,6.24,6.2,6.21,193400.0
2011-09-27 11:35:00,6.22,6.23,6.21,6.23,45200.0,6.22,6.23,6.21,6.23,45200.0
2011-09-27 11:40:00,6.23,6.23,6.22,6.23,56200.0,6.23,6.23,6.22,6.23,56200.0
2011-09-27 11:45:00,6.23,6.23,6.22,6.23,64600.0,6.23,6.23,6.22,6.23,64600.0
2011-09-27 11:50:00,6.23,6.23,6.22,6.23,26400.0,6.23,6.23,6.22,6.23,26400.0
2011-09-27 11:55:00,6.23,6.23,6.22,6.22,64600.0,6.23,6.23,6.22,6.22,64600.0
2011-09-27 12:00:00,6.23,6.23,6.22,6.23,54900.0,6.23,6.23,6.22,6.23,54900.0
2011-09-27 12:05:00,6.23,6.27,6.22,6.26,345000.0,6.23,6.27,6.22,6.26,345000.0
2011-09-27 12:10:00,6.25,6.27,6.25,6.25,96300.0,6.25,6.27,6.25,6.25,96300.0
2011-09-27 12:15:00,6.25,6.26,6.25,6.25,25000.0,6.25,6.26,6.25,6.25,25000.0
2011-09-27 12:20:00,6.25,6.26,6.24,6.25,137500.0,6.25,6.26,6.24,6.25,137500.0
2011-09-27 12:25:00,6.24,6.25,6.24,6.24,49600.0,6.24,6.25,6.24,6.24,49600.0
2011-09-27 12:30:00,6.24,6.25,6.23,6.23,157700.0,6.24,6.25,6.23,6.23,157700.0
2011-09-27 12:35:00,6.23,6.24,6.22,6.23,243000.0,6.23,6.24,6.22,6.23,243000.0
2011-09-27 12:40:00,6.23,6.23,6.21,6.22,45600.0,6.23,6.23,6.21,6.22,45600.0
2011-09-27 12:45:00,6.23,6.24,6.22,6.24,51400.0,6.23,6.24,6.22,6.24,51400.0
2011-09-27 12:50:00,6.24,6.24,6.22,6.23,102100.0,6.24,6.24,6.22,6.23,102100.0
2011-09-27 12:55:00,6.23,6.23,6.21,6.22,84600.0,6.23,6.23,6.21,6.22,84600.0
2011-09-27 13:00:00,6.22,6.23,6.21,6.21,77500.0,6.22,6.23,6.21,6.21,77500.0
2011-09-27 13:05:00,6.22,6.22,6.21,6.22,9000.0,6.22,6.22,6.21,6.22,9000.0
2011-09-27 13:10:00,6.22,6.22,6.21,6.22,11500.0,6.22,6.22,6.21,6.22,11500.0
2011-09-27 13:15:00,6.21,6.23,6.19,6.22,138100.0,6.21,6.23,6.19,6.22,138100.0
2011-09-27 13:20:00,6.22,6.22,6.21,6.21,30100.0,6.22,6.22,6.21,6.21,30100.0
2011-09-27 13:25:00,6.21,6.22,6.21,6.21,19200.0,6.21,6.22,6.21,6.21,19200.0
2011-09-27 13:30:00,6.22,6.22,6.2,6.2,23900.0,6.22,6.22,6.2,6.2,23900.0
2011-09-27 13:35:00,6.21,6.22,6.2,6.22,60500.0,6.21,6.22,6.2,6.22,60500.0
2011-09-27 13:40:00,6.22,6.22,6.21,6.22,17800.0,6.22,6.22,6.21,6.22,17800.0
2011-09-27 13:45:00,6.21,6.24,6.21,6.24,65600.0,6.21,6.24,6.21,6.24,65600.0
2011-09-27 13:50:00,6.24,6.26,6.23,6.25,66800.0,6.24,6.26,6.23,6.25,66800.0
2011-09-27 13:55:00,6.26,6.26,6.25,6.26,92100.0,6.26,6.26,6.25,6.26,92100.0
2011-09-27 14:00:00,6.26,6.26,6.25,6.26,41700.0,6.26,6.26,6.25,6.26,41700.0
2011-09-27 14:05:00,6.25,6.26,6.25,6.26,27700.0,6.25,6.26,6.25,6.26,27700.0
2011-09-27 14:10:00,6.25,6.3,6.25,6.28,185900.0,6.25,6.3,6.25,6.28,185900.0
2011-09-27 14:15:00,6.28,6.29,6.27,6.29,69900.0,6.28,6.29,6.27,6.29,69900.0
2011-09-27 14:20:00,6.29,6.29,6.27,6.29,150000.0,6.29,6.29,6.27,6.29,150000.0
2011-09-27 14:25:00,6.29,6.29,6.27,6.27,48800.0,6.29,6.29,6.27,6.27,48800.0
2011-09-27 14:30:00,6.28,6.28,6.27,6.27,22500.0,6.28,6.28,6.27,6.27,22500.0
2011-09-27 14:35:00,6.27,6.28,6.27,6.28,180400.0,6.27,6.28,6.27,6.28,180400.0
2011-09-27 14:40:00,6.27,6.28,6.25,6.25,82600.0,6.27,6.28,6.25,6.25,82600.0
2011-09-27 14:45:00,6.25,6.26,6.25,6.25,88500.0,6.25,6.26,6.25,6.25,88500.0
2011-09-27 14:50:00,6.25,6.26,6.25,6.25,29600.0,6.25,6.26,6.25,6.25,29600.0
2011-09-27 14:55:00,6.25,6.26,6.24,6.25,214800.0,6.25,6.26,6.24,6.25,214800.0
2011-09-27 15:00:00,6.24,6.25,6.22,6.23,148200.0,6.24,6.25,6.22,6.23,148200.0
2011-09-27 15:05:00,6.23,6.23,6.19,6.2,611800.0,6.23,6.23,6.19,6.2,611800.0
2011-09-27 15:10:00,6.2,6.2,6.16,6.17,486600.0,6.2,6.2,6.16,6.17,486600.0
2011-09-27 15:15:00,6.16,6.19,6.16,6.18,158100.0,6.16,6.19,6.16,6.18,158100.0
2011-09-27 15:20:00,6.18,6.19,6.14,6.15,313000.0,6.18,6.19,6.14,6.15,313000.0
2011-09-27 15:25:00,6.16,6.17,6.13,6.16,259300.0,6.16,6.17,6.13,6.16,259300.0
2011-09-27 15:30:00,6.16,6.17,6.14,6.16,213400.0,6.16,6.17,6.14,6.16,213400.0
2011-09-27 15:35:00,6.16,6.17,6.12,6.14,249300.0,6.16,6.17,6.12,6.14,249300.0
2011-09-27 15:40:00,6.14,6.14,6.11,6.13,312200.0,6.14,6.14,6.11,6.13,312200.0
2011-09-27 15:45:00,6.12,6.12,6.08,6.09,531400.0,6.12,6.12,6.08,6.09,531400.0
2011-09-27 15:50:00,6.09,6.11,6.08,6.08,422400.0,6.09,6.11,6.08,6.08,422400.0
2011-09-27 15:55:00,6.08,6.1,6.07,6.1,1273300.0,6.08,6.1,6.07,6.1,1273300.0
2011-09-28 09:30:00,6.13,6.13,6.01,6.04,1173000.0,6.13,6.13,6.01,6.04,1173000.0
2011-09-28 09:35:00,6.04,6.06,6.03,6.06,221900.0,6.04,6.06,6.03,6.06,221900.0
2011-09-28 09:40:00,6.06,6.13,6.06,6.13,171800.0,6.06,6.13,6.06,6.13,171800.0
2011-09-28 09:45:00,6.13,6.16,6.12,6.16,134700.0,6.13,6.16,6.12,6.16,134700.0
2011-09-28 09:50:00,6.15,6.19,6.15,6.19,180300.0,6.15,6.19,6.15,6.19,180300.0
2011-09-28 09:55:00,6.19,6.2,6.17,6.18,566100.0,6.19,6.2,6.17,6.18,566100.0
2011-09-28 10:00:00,6.19,6.19,6.11,6.12,173200.0,6.19,6.19,6.11,6.12,173200.0
2011-09-28 10:05:00,6.11,6.13,6.11,6.13,61700.0,6.11,6.13,6.11,6.13,61700.0
2011-09-28 10:10:00,6.13,6.15,6.11,6.14,165100.0,6.13,6.15,6.11,6.14,165100.0
2011-09-28 10:15:00,6.14,6.14,6.06,6.06,353100.0,6.14,6.14,6.06,6.06,353100.0
2011-09-28 10:20:00,6.06,6.09,6.05,6.05,112900.0,6.06,6.09,6.05,6.05,112900.0
2011-09-28 10:25:00,6.05,6.09,6.05,6.09,82700.0,6.05,6.09,6.05,6.09,82700.0
2011-09-28 10:30:00,6.08,6.11,6.07,6.11,309000.0,6.08,6.11,6.07,6.11,309000.0
2011-09-28 10:35:00,6.11,6.12,6.09,6.1,129500.0,6.11,6.12,6.09,6.1,129500.0
2011-09-28 10:40:00,6.1,6.13,6.09,6.11,322500.0,6.1,6.13,6.09,6.11,322500.0
2011-09-28 10:45:00,6.11,6.15,6.1,6.15,160900.0,6.11,6.15,6.1,6.15,160900.0
2011-09-28 10:50:00,6.15,6.15,6.13,6.14,111100.0,6.15,6.15,6.13,6.14,111100.0
2011-09-28 10:55:00,6.15,6.15,6.13,6.14,84400.0,6.15,6.15,6.13,6.14,84400.0
2011-09-28 11:00:00,6.14,6.14,6.11,6.13,219700.0,6.14,6.14,6.11,6.13,219700.0
2011-09-28 11:05:00,6.14,6.15,6.12,6.14,228500.0,6.14,6.15,6.12,6.14,228500.0
2011-09-28 11:10:00,6.15,6.18,6.13,6.18,148100.0,6.15,6.18,6.13,6.18,148100.0
2011-09-28 11:15:00,6.18,6.18,6.15,6.16,62000.0,6.18,6.18,6.15,6.16,62000.0
2011-09-28 11:20:00,6.16,6.16,6.13,6.14,109400.0,6.16,6.16,6.13,6.14,109400.0
2011-09-28 11:25:00,6.13,6.15,6.12,6.15,127600.0,6.13,6.15,6.12,6.15,127600.0
2011-09-28 11:30:00,6.15,6.15,6.12,6.13,82400.0,6.15,6.15,6.12,6.13,82400.0
2011-09-28 11:35:00,6.13,6.19,6.13,6.17,152100.0,6.13,6.19,6.13,6.17,152100.0
2011-09-28 11:40:00,6.18,6.18,6.16,6.17,44700.0,6.18,6.18,6.16,6.17,44700.0
2011-09-28 11:45:00,6.17,6.22,6.16,6.21,578800.0,6.17,6.22,6.16,6.21,578800.0
2011-09-28 11:50:00,6.22,6.23,6.21,6.21,198400.0,6.22,6.23,6.21,6.21,198400.0
2011-09-28 11:55:00,6.22,6.23,6.2,6.21,323100.0,6.22,6.23,6.2,6.21,323100.0
2011-09-28 12:00:00,6.21,6.23,6.2,6.21,290500.0,6.21,6.23,6.2,6.21,290500.0
2011-09-28 12:05:00,6.21,6.22,6.18,6.18,82600.0,6.21,6.22,6.18,6.18,82600.0
2011-09-28 12:10:00,6.18,6.2,6.17,6.18,357100.0,6.18,6.2,6.17,6.18,357100.0
2011-09-28 12:15:00,6.18,6.19,6.16,6.16,68500.0,6.18,6.19,6.16,6.16,68500.0
2011-09-28 12:20:00,6.16,6.19,6.16,6.17,73200.0,6.16,6.19,6.16,6.17,73200.0
2011-09-28 12:25:00,6.18,6.19,6.17,6.18,65400.0,6.18,6.19,6.17,6.18,65400.0
2011-09-28 12:30:00,6.19,6.19,6.16,6.16,40600.0,6.19,6.19,6.16,6.16,40600.0
2011-09-28 12:35:00,6.16,6.17,6.14,6.17,222700.0,6.16,6.17,6.14,6.17,222700.0
2011-09-28 12:40:00,6.17,6.17,6.12,6.13,74800.0,6.17,6.17,6.12,6.13,74800.0
2011-09-28 12:45:00,6.12,6.13,6.09,6.1,181900.0,6.12,6.13,6.09,6.1,181900.0
2011-09-28 12:50:00,6.1,6.11,6.08,6.08,183500.0,6.1,6.11,6.08,6.08,183500.0
2011-09-28 12:55:00,6.08,6.14,6.08,6.13,275400.0,6.08,6.14,6.08,6.13,275400.0
2011-09-28 13:00:00,6.14,6.14,6.12,6.12,39500.0,6.14,6.14,6.12,6.12,39500.0
2011-09-28 13:05:00,6.12,6.14,6.11,6.12,324100.0,6.12,6.14,6.11,6.12,324100.0
2011-09-28 13:10:00,6.12,6.12,6.1,6.12,65600.0,6.12,6.12,6.1,6.12,65600.0
2011-09-28 13:15:00,6.12,6.12,6.11,6.11,6900.0,6.12,6.12,6.11,6.11,6900.0
2011-09-28 13:20:00,6.11,6.12,6.11,6.12,16200.0,6.11,6.12,6.11,6.12,16200.0
2011-09-28 13:25:00,6.12,6.12,6.1,6.11,40600.0,6.12,6.12,6.1,6.11,40600.0
2011-09-28 13:30:00,6.11,6.11,6.08,6.09,118200.0,6.11,6.11,6.08,6.09,118200.0
2011-09-28 13:35:00,6.09,6.1,6.08,6.09,47000.0,6.09,6.1,6.08,6.09,47000.0
2011-09-28 13:40:00,6.1,6.1,6.08,6.08,30900.0,6.1,6.1,6.08,6.08,30900.0
2011-09-28 13:45:00,6.08,6.09,6.05,6.06,80700.0,6.08,6.09,6.05,6.06,80700.0
2011-09-28 13:50:00,6.06,6.06,6.04,6.04,55200.0,6.06,6.06,6.04,6.04,55200.0
2011-09-28 13:55:00,6.04,6.04,6.02,6.02,59600.0,6.04,6.04,6.02,6.02,59600.0
2011-09-28 14:00:00,6.03,6.03,6.01,6.02,82500.0,6.03,6.03,6.01,6.02,82500.0
2011-09-28 14:05:00,6.02,6.04,6.01,6.03,82900.0,6.02,6.04,6.01,6.03,82900.0
2011-09-28 14:10:00,6.03,6.04,6.01,6.04,67100.0,6.03,6.04,6.01,6.04,67100.0
2011-09-28 14:15:00,6.04,6.04,6.03,6.04,29100.0,6.04,6.04,6.03,6.04,29100.0
2011-09-28 14:20:00,6.03,6.04,6.02,6.04,74400.0,6.03,6.04,6.02,6.04,74400.0
2011-09-28 14:25:00,6.04,6.04,6.03,6.04,32300.0,6.04,6.04,6.03,6.04,32300.0
2011-09-28 14:30:00,6.03,6.04,6.03,6.04,74000.0,6.03,6.04,6.03,6.04,74000.0
2011-09-28 14:35:00,6.04,6.04,6.03,6.03,21100.0,6.04,6.04,6.03,6.03,21100.0
2011-09-28 14:40:00,6.04,6.05,6.03,6.05,59100.0,6.04,6.05,6.03,6.05,59100.0
2011-09-28 14:45:00,6.04,6.05,6.03,6.03,74300.0,6.04,6.05,6.03,6.03,74300.0
2011-09-28 14:50:00,6.03,6.04,6.02,6.03,78900.0,6.03,6.04,6.02,6.03,78900.0
2011-09-28 14:55:00,6.02,6.03,6.02,6.02,45200.0,6.02,6.03,6.02,6.02,45200.0
2011-09-28 15:00:00,6.02,6.07,6.02,6.05,655300.0,6.02,6.07,6.02,6.05,655300.0
2011-09-28 15:05:00,6.05,6.06,6.04,6.05,70300.0,6.05,6.06,6.04,6.05,70300.0
2011-09-28 15:10:00,6.05,6.07,6.05,6.07,90000.0,6.05,6.07,6.05,6.07,90000.0
2011-09-28 15:15:00,6.07,6.07,6.04,6.04,230700.0,6.07,6.07,6.04,6.04,230700.0
2011-09-28 15:20:00,6.04,6.05,6.03,6.05,222300.0,6.04,6.05,6.03,6.05,222300.0
2011-09-28 15:25:00,6.05,6.05,6.03,6.04,120900.0,6.05,6.05,6.03,6.04,120900.0
2011-09-28 15:30:00,6.04,6.05,6.02,6.03,238100.0,6.04,6.05,6.02,6.03,238100.0
2011-09-28 15:35:00,6.03,6.03,5.98,5.98,254200.0,6.03,6.03,5.98,5.98,254200.0
2011-09-28 15:40:00,5.98,6.01,5.98,6.0,494300.0,5.98,6.01,5.98,6.0,494300.0
2011-09-28 15:45:00,6.0,6.01,5.99,6.0,792400.0,6.0,6.01,5.99,6.0,792400.0
2011-09-28 15:50:00,6.0,6.04,6.0,6.04,1134200.0,6.0,6.04,6.0,6.04,1134200.0
2011-09-28 15:55:00,6.04,6.1,6.03,6.09,2431700.0,6.04,6.1,6.03,6.09,2431700.0
2011-09-29 09:30:00,6.09,6.21,6.09,6.2,382900.0,6.09,6.21,6.09,6.2,382900.0
2011-09-29 09:35:00,6.2,6.21,6.18,6.19,284400.0,6.2,6.21,6.18,6.19,284400.0
2011-09-29 09:40:00,6.19,6.21,6.17,6.19,108400.0,6.19,6.21,6.17,6.19,108400.0
2011-09-29 09:45:00,6.19,6.25,6.19,6.24,333500.0,6.19,6.25,6.19,6.24,333500.0
2011-09-29 09:50:00,6.24,6.26,6.23,6.25,320600.0,6.24,6.26,6.23,6.25,320600.0
2011-09-29 09:55:00,6.25,6.25,6.23,6.23,206100.0,6.25,6.25,6.23,6.23,206100.0
2011-09-29 10:00:00,6.23,6.27,6.22,6.22,446100.0,6.23,6.27,6.22,6.22,446100.0
2011-09-29 10:05:00,6.22,6.24,6.22,6.23,206400.0,6.22,6.24,6.22,6.23,206400.0
2011-09-29 10:10:00,6.24,6.26,6.22,6.24,325500.0,6.24,6.26,6.22,6.24,325500.0
2011-09-29 10:15:00,6.24,6.24,6.22,6.23,176200.0,6.24,6.24,6.22,6.23,176200.0
2011-09-29 10:20:00,6.23,6.24,6.22,6.24,153500.0,6.23,6.24,6.22,6.24,153500.0
2011-09-29 10:25:00,6.23,6.24,6.2,6.22,242300.0,6.23,6.24,6.2,6.22,242300.0
2011-09-29 10:30:00,6.21,6.22,6.19,6.2,177000.0,6.21,6.22,6.19,6.2,177000.0
2011-09-29 10:35:00,6.21,6.23,6.2,6.23,83600.0,6.21,6.23,6.2,6.23,83600.0
2011-09-29 10:40:00,6.23,6.23,6.18,6.18,271200.0,6.23,6.23,6.18,6.18,271200.0
2011-09-29 10:45:00,6.18,6.19,6.15,6.17,136900.0,6.18,6.19,6.15,6.17,136900.0
2011-09-29 10:50:00,6.17,6.17,6.14,6.14,146100.0,6.17,6.17,6.14,6.14,146100.0
2011-09-29 10:55:00,6.14,6.17,6.13,6.16,130800.0,6.14,6.17,6.13,6.16,130800.0
2011-09-29 11:00:00,6.17,6.18,6.16,6.17,62200.0,6.17,6.18,6.16,6.17,62200.0
2011-09-29 11:05:00,6.17,6.18,6.15,6.16,119500.0,6.17,6.18,6.15,6.16,119500.0
2011-09-29 11:10:00,6.16,6.18,6.14,6.18,159300.0,6.16,6.18,6.14,6.18,159300.0
2011-09-29 11:15:00,6.17,6.18,6.15,6.15,110100.0,6.17,6.18,6.15,6.15,110100.0
2011-09-29 11:20:00,6.16,6.16,6.13,6.14,324700.0,6.16,6.16,6.13,6.14,324700.0
2011-09-29 11:25:00,6.15,6.17,6.14,6.17,80500.0,6.15,6.17,6.14,6.17,80500.0
2011-09-29 11:30:00,6.17,6.18,6.17,6.18,135600.0,6.17,6.18,6.17,6.18,135600.0
2011-09-29 11:35:00,6.18,6.19,6.17,6.19,94100.0,6.18,6.19,6.17,6.19,94100.0
2011-09-29 11:40:00,6.18,6.19,6.18,6.18,23300.0,6.18,6.19,6.18,6.18,23300.0
2011-09-29 11:45:00,6.18,6.19,6.18,6.19,34700.0,6.18,6.19,6.18,6.19,34700.0
2011-09-29 11:50:00,6.19,6.21,6.19,6.2,128200.0,6.19,6.21,6.19,6.2,128200.0
2011-09-29 11:55:00,6.2,6.23,6.2,6.23,209500.0,6.2,6.23,6.2,6.23,209500.0
2011-09-29 12:00:00,6.22,6.23,6.2,6.21,426000.0,6.22,6.23,6.2,6.21,426000.0
2011-09-29 12:05:00,6.21,6.21,6.18,6.18,94600.0,6.21,6.21,6.18,6.18,94600.0
2011-09-29 12:10:00,6.19,6.19,6.17,6.18,90100.0,6.19,6.19,6.17,6.18,90100.0
2011-09-29 12:15:00,6.18,6.18,6.17,6.18,83300.0,6.18,6.18,6.17,6.18,83300.0
2011-09-29 12:20:00,6.17,6.19,6.17,6.19,65800.0,6.17,6.19,6.17,6.19,65800.0
2011-09-29 12:25:00,6.19,6.2,6.19,6.19,140200.0,6.19,6.2,6.19,6.19,140200.0
2011-09-29 12:30:00,6.2,6.2,6.15,6.16,123100.0,6.2,6.2,6.15,6.16,123100.0
2011-09-29 12:35:00,6.16,6.16,6.14,6.15,128800.0,6.16,6.16,6.14,6.15,128800.0
2011-09-29 12:40:00,6.15,6.16,6.15,6.16,21300.0,6.15,6.16,6.15,6.16,21300.0
2011-09-29 12:45:00,6.16,6.16,6.15,6.15,29900.0,6.16,6.16,6.15,6.15,29900.0
2011-09-29 12:50:00,6.15,6.19,6.15,6.19,104500.0,6.15,6.19,6.15,6.19,104500.0
2011-09-29 12:55:00,6.19,6.19,6.16,6.17,111600.0,6.19,6.19,6.16,6.17,111600.0
2011-09-29 13:00:00,6.16,6.18,6.16,6.17,71300.0,6.16,6.18,6.16,6.17,71300.0
2011-09-29 13:05:00,6.17,6.19,6.17,6.19,125700.0,6.17,6.19,6.17,6.19,125700.0
2011-09-29 13:10:00,6.19,6.19,6.18,6.19,16900.0,6.19,6.19,6.18,6.19,16900.0
2011-09-29 13:15:00,6.19,6.19,6.18,6.19,50200.0,6.19,6.19,6.18,6.19,50200.0
2011-09-29 13:20:00,6.19,6.19,6.16,6.16,101100.0,6.19,6.19,6.16,6.16,101100.0
2011-09-29 13:25:00,6.17,6.17,6.13,6.14,153400.0,6.17,6.17,6.13,6.14,153400.0
2011-09-29 13:30:00,6.14,6.14,6.11,6.12,52900.0,6.14,6.14,6.11,6.12,52900.0
2011-09-29 13:35:00,6.11,6.12,6.08,6.08,189500.0,6.11,6.12,6.08,6.08,189500.0
2011-09-29 13:40:00,6.09,6.09,6.06,6.07,59300.0,6.09,6.09,6.06,6.07,59300.0
2011-09-29 13:45:00,6.07,6.09,6.07,6.08,204100.0,6.07,6.09,6.07,6.08,204100.0
2011-09-29 13:50:00,6.08,6.09,6.07,6.09,65000.0,6.08,6.09,6.07,6.09,65000.0
2011-09-29 13:55:00,6.08,6.11,6.08,6.1,78800.0,6.08,6.11,6.08,6.1,78800.0
2011-09-29 14:00:00,6.11,6.11,6.05,6.05,202400.0,6.11,6.11,6.05,6.05,202400.0
2011-09-29 14:05:00,6.05,6.06,6.03,6.04,159300.0,6.05,6.06,6.03,6.04,159300.0
2011-09-29 14:10:00,6.04,6.05,6.02,6.03,119600.0,6.04,6.05,6.02,6.03,119600.0
2011-09-29 14:15:00,6.03,6.03,6.01,6.01,156000.0,6.03,6.03,6.01,6.01,156000.0
2011-09-29 14:20:00,6.02,6.02,6.0,6.0,121900.0,6.02,6.02,6.0,6.0,121900.0
2011-09-29 14:25:00,6.0,6.03,6.0,6.01,160100.0,6.0,6.03,6.0,6.01,160100.0
2011-09-29 14:30:00,6.01,6.02,6.0,6.0,175400.0,6.01,6.02,6.0,6.0,175400.0
2011-09-29 14:35:00,6.0,6.03,6.0,6.03,190600.0,6.0,6.03,6.0,6.03,190600.0
2011-09-29 14:40:00,6.03,6.03,5.99,5.99,208900.0,6.03,6.03,5.99,5.99,208900.0
2011-09-29 14:45:00,5.99,6.0,5.96,5.96,282100.0,5.99,6.0,5.96,5.96,282100.0
2011-09-29 14:50:00,5.96,5.99,5.95,5.99,533100.0,5.96,5.99,5.95,5.99,533100.0
2011-09-29 14:55:00,5.99,6.01,5.98,6.0,116900.0,5.99,6.01,5.98,6.0,116900.0
2011-09-29 15:00:00,5.99,6.0,5.96,5.96,144500.0,5.99,6.0,5.96,5.96,144500.0
2011-09-29 15:05:00,5.96,5.98,5.95,5.97,205900.0,5.96,5.98,5.95,5.97,205900.0
2011-09-29 15:10:00,5.98,5.99,5.96,5.96,109200.0,5.98,5.99,5.96,5.96,109200.0
2011-09-29 15:15:00,5.96,5.99,5.95,5.95,928300.0,5.96,5.99,5.95,5.95,928300.0
2011-09-29 15:20:00,5.95,6.01,5.95,6.01,252200.0,5.95,6.01,5.95,6.01,252200.0
2011-09-29 15:25:00,6.0,6.04,6.0,6.03,233200.0,6.0,6.04,6.0,6.03,233200.0
2011-09-29 15:30:00,6.03,6.07,6.02,6.06,373200.0,6.03,6.07,6.02,6.06,373200.0
2011-09-29 15:35:00,6.04,6.08,6.04,6.08,371100.0,6.04,6.08,6.04,6.08,371100.0
2011-09-29 15:40:00,6.08,6.08,6.04,6.04,313100.0,6.08,6.08,6.04,6.04,313100.0
2011-09-29 15:45:00,6.04,6.09,6.04,6.06,395700.0,6.04,6.09,6.04,6.06,395700.0
2011-09-29 15:50:00,6.06,6.09,6.06,6.07,391500.0,6.06,6.09,6.06,6.07,391500.0
2011-09-29 15:55:00,6.07,6.1,6.06,6.09,774500.0,6.07,6.1,6.06,6.09,774500.0
2011-09-30 09:30:00,5.96,6.02,5.96,5.99,151900.0,5.96,6.02,5.96,5.99,151900.0
2011-09-30 09:35:00,5.99,5.99,5.94,5.95,180500.0,5.99,5.99,5.94,5.95,180500.0
2011-09-30 09:40:00,5.95,6.0,5.94,5.99,217500.0,5.95,6.0,5.94,5.99,217500.0
2011-09-30 09:45:00,6.0,6.0,5.94,5.95,237200.0,6.0,6.0,5.94,5.95,237200.0
2011-09-30 09:50:00,5.95,5.97,5.94,5.95,350200.0,5.95,5.97,5.94,5.95,350200.0
2011-09-30 09:55:00,5.95,5.97,5.88,5.89,339300.0,5.95,5.97,5.88,5.89,339300.0
2011-09-30 10:00:00,5.89,5.92,5.88,5.92,221600.0,5.89,5.92,5.88,5.92,221600.0
2011-09-30 10:05:00,5.92,5.96,5.91,5.95,302000.0,5.92,5.96,5.91,5.95,302000.0
2011-09-30 10:10:00,5.95,5.95,5.92,5.93,176000.0,5.95,5.95,5.92,5.93,176000.0
2011-09-30 10:15:00,5.93,5.98,5.92,5.98,255600.0,5.93,5.98,5.92,5.98,255600.0
2011-09-30 10:20:00,5.97,5.99,5.96,5.96,111600.0,5.97,5.99,5.96,5.96,111600.0
2011-09-30 10:25:00,5.97,5.97,5.94,5.94,192300.0,5.97,5.97,5.94,5.94,192300.0
2011-09-30 10:30:00,5.94,5.95,5.93,5.95,257000.0,5.94,5.95,5.93,5.95,257000.0
2011-09-30 10:35:00,5.95,5.96,5.92,5.93,174000.0,5.95,5.96,5.92,5.93,174000.0
2011-09-30 10:40:00,5.93,5.93,5.92,5.93,34000.0,5.93,5.93,5.92,5.93,34000.0
2011-09-30 10:45:00,5.93,5.93,5.92,5.92,127000.0,5.93,5.93,5.92,5.92,127000.0
2011-09-30 10:50:00,5.92,5.93,5.9,5.91,277900.0,5.92,5.93,5.9,5.91,277900.0
2011-09-30 10:55:00,5.91,5.92,5.85,5.86,742200.0,5.91,5.92,5.85,5.86,742200.0
2011-09-30 11:00:00,5.86,5.92,5.85,5.92,423000.0,5.86,5.92,5.85,5.92,423000.0
2011-09-30 11:05:00,5.92,5.94,5.9,5.92,356400.0,5.92,5.94,5.9,5.92,356400.0
2011-09-30 11:10:00,5.91,5.92,5.9,5.91,83900.0,5.91,5.92,5.9,5.91,83900.0
2011-09-30 11:15:00,5.9,5.92,5.9,5.92,208400.0,5.9,5.92,5.9,5.92,208400.0
2011-09-30 11:20:00,5.92,5.98,5.92,5.96,587000.0,5.92,5.98,5.92,5.96,587000.0
2011-09-30 11:25:00,5.96,5.97,5.95,5.95,73000.0,5.96,5.97,5.95,5.95,73000.0
2011-09-30 11:30:00,5.96,5.97,5.94,5.96,234600.0,5.96,5.97,5.94,5.96,234600.0
2011-09-30 11:35:00,5.96,5.98,5.96,5.96,70400.0,5.96,5.98,5.96,5.96,70400.0
2011-09-30 11:40:00,5.96,5.97,5.95,5.97,79500.0,5.96,5.97,5.95,5.97,79500.0
2011-09-30 11:45:00,5.96,5.97,5.96,5.96,55400.0,5.96,5.97,5.96,5.96,55400.0
2011-09-30 11:50:00,5.96,5.99,5.96,5.99,270600.0,5.96,5.99,5.96,5.99,270600.0
2011-09-30 11:55:00,5.98,5.99,5.98,5.99,51500.0,5.98,5.99,5.98,5.99,51500.0
2011-09-30 12:00:00,5.99,6.01,5.99,6.0,74500.0,5.99,6.01,5.99,6.0,74500.0
2011-09-30 12:05:00,6.0,6.0,5.97,5.98,59700.0,6.0,6.0,5.97,5.98,59700.0
2011-09-30 12:10:00,5.98,5.98,5.97,5.98,48300.0,5.98,5.98,5.97,5.98,48300.0
2011-09-30 12:15:00,5.97,6.0,5.97,6.0,322900.0,5.97,6.0,5.97,6.0,322900.0
2011-09-30 12:20:00,5.99,6.01,5.96,5.97,889100.0,5.99,6.01,5.96,5.97,889100.0
2011-09-30 12:25:00,5.97,5.98,5.96,5.98,147000.0,5.97,5.98,5.96,5.98,147000.0
2011-09-30 12:30:00,5.97,5.98,5.96,5.98,133300.0,5.97,5.98,5.96,5.98,133300.0
2011-09-30 12:35:00,5.97,5.98,5.95,5.97,75400.0,5.97,5.98,5.95,5.97,75400.0
2011-09-30 12:40:00,5.96,5.97,5.95,5.97,136600.0,5.96,5.97,5.95,5.97,136600.0
2011-09-30 12:45:00,5.96,5.97,5.95,5.95,65300.0,5.96,5.97,5.95,5.95,65300.0
2011-09-30 12:50:00,5.95,5.96,5.95,5.95,32100.0,5.95,5.96,5.95,5.95,32100.0
2011-09-30 12:55:00,5.96,5.96,5.93,5.93,74000.0,5.96,5.96,5.93,5.93,74000.0
2011-09-30 13:00:00,5.94,5.94,5.92,5.92,98600.0,5.94,5.94,5.92,5.92,98600.0
2011-09-30 13:05:00,5.92,5.93,5.92,5.93,30000.0,5.92,5.93,5.92,5.93,30000.0
2011-09-30 13:10:00,5.92,5.93,5.92,5.93,51100.0,5.92,5.93,5.92,5.93,51100.0
2011-09-30 13:15:00,5.93,5.93,5.92,5.93,48200.0,5.93,5.93,5.92,5.93,48200.0
2011-09-30 13:20:00,5.92,5.94,5.92,5.94,208100.0,5.92,5.94,5.92,5.94,208100.0
2011-09-30 13:25:00,5.94,5.95,5.94,5.95,54900.0,5.94,5.95,5.94,5.95,54900.0
2011-09-30 13:30:00,5.95,5.95,5.94,5.95,48800.0,5.95,5.95,5.94,5.95,48800.0
2011-09-30 13:35:00,5.95,5.95,5.94,5.95,56000.0,5.95,5.95,5.94,5.95,56000.0
2011-09-30 13:40:00,5.95,5.95,5.94,5.95,45600.0,5.95,5.95,5.94,5.95,45600.0
2011-09-30 13:45:00,5.95,5.95,5.94,5.95,72200.0,5.95,5.95,5.94,5.95,72200.0
2011-09-30 13:50:00,5.95,5.96,5.94,5.96,154800.0,5.95,5.96,5.94,5.96,154800.0
2011-09-30 13:55:00,5.96,5.96,5.95,5.96,80800.0,5.96,5.96,5.95,5.96,80800.0
2011-09-30 14:00:00,5.96,5.96,5.95,5.96,117400.0,5.96,5.96,5.95,5.96,117400.0
2011-09-30 14:05:00,5.96,5.96,5.94,5.96,364300.0,5.96,5.96,5.94,5.96,364300.0
2011-09-30 14:10:00,5.96,5.96,5.95,5.96,46200.0,5.96,5.96,5.95,5.96,46200.0
2011-09-30 14:15:00,5.96,5.96,5.95,5.96,48900.0,5.96,5.96,5.95,5.96,48900.0
2011-09-30 14:20:00,5.96,5.96,5.95,5.96,66400.0,5.96,5.96,5.95,5.96,66400.0
2011-09-30 14:25:00,5.96,5.96,5.92,5.94,316900.0,5.96,5.96,5.92,5.94,316900.0
2011-09-30 14:30:00,5.94,5.96,5.93,5.96,142500.0,5.94,5.96,5.93,5.96,142500.0
2011-09-30 14:35:00,5.95,5.96,5.94,5.95,219500.0,5.95,5.96,5.94,5.95,219500.0
2011-09-30 14:40:00,5.95,5.96,5.95,5.96,80700.0,5.95,5.96,5.95,5.96,80700.0
2011-09-30 14:45:00,5.96,5.97,5.94,5.97,283900.0,5.96,5.97,5.94,5.97,283900.0
2011-09-30 14:50:00,5.96,5.97,5.95,5.97,516200.0,5.96,5.97,5.95,5.97,516200.0
2011-09-30 14:55:00,5.96,5.99,5.96,5.98,229800.0,5.96,5.99,5.96,5.98,229800.0
2011-09-30 15:00:00,5.97,5.98,5.95,5.97,180200.0,5.97,5.98,5.95,5.97,180200.0
2011-09-30 15:05:00,5.97,6.0,5.96,5.99,336200.0,5.97,6.0,5.96,5.99,336200.0
2011-09-30 15:10:00,6.0,6.05,5.99,6.03,730000.0,6.0,6.05,5.99,6.03,730000.0
2011-09-30 15:15:00,6.03,6.03,6.01,6.03,297000.0,6.03,6.03,6.01,6.03,297000.0
2011-09-30 15:20:00,6.02,6.03,6.02,6.03,271100.0,6.02,6.03,6.02,6.03,271100.0
2011-09-30 15:25:00,6.03,6.03,5.99,6.0,661000.0,6.03,6.03,5.99,6.0,661000.0
2011-09-30 15:30:00,6.0,6.01,5.95,5.95,451500.0,6.0,6.01,5.95,5.95,451500.0
2011-09-30 15:35:00,5.95,5.96,5.92,5.92,404500.0,5.95,5.96,5.92,5.92,404500.0
2011-09-30 15:40:00,5.92,5.95,5.92,5.94,340100.0,5.92,5.95,5.92,5.94,340100.0
2011-09-30 15:45:00,5.94,5.94,5.9,5.9,695900.0,5.94,5.94,5.9,5.9,695900.0
2011-09-30 15:50:00,5.9,5.92,5.9,5.91,742700.0,5.9,5.92,5.9,5.91,742700.0
2011-09-30 15:55:00,5.92,5.92,5.9,5.91,1098900.0,5.92,5.92,5.9,5.91,1098900.0
2011-10-03 09:30:00,5.84,5.9,5.84,5.89,125200.0,5.84,5.9,5.84,5.89,125200.0
2011-10-03 09:35:00,5.9,5.9,5.86,5.88,99300.0,5.9,5.9,5.86,5.88,99300.0
2011-10-03 09:40:00,5.89,5.91,5.88,5.91,100100.0,5.89,5.91,5.88,5.91,100100.0
2011-10-03 09:45:00,5.91,5.94,5.87,5.88,786000.0,5.91,5.94,5.87,5.88,786000.0
2011-10-03 09:50:00,5.89,5.89,5.83,5.83,193800.0,5.89,5.89,5.83,5.83,193800.0
2011-10-03 09:55:00,5.83,5.84,5.82,5.83,177000.0,5.83,5.84,5.82,5.83,177000.0
2011-10-03 10:00:00,5.82,5.89,5.82,5.83,268100.0,5.82,5.89,5.82,5.83,268100.0
2011-10-03 10:05:00,5.83,5.88,5.83,5.88,593700.0,5.83,5.88,5.83,5.88,593700.0
2011-10-03 10:10:00,5.88,5.89,5.87,5.88,83200.0,5.88,5.89,5.87,5.88,83200.0
2011-10-03 10:15:00,5.88,5.88,5.86,5.87,129300.0,5.88,5.88,5.86,5.87,129300.0
2011-10-03 10:20:00,5.87,5.87,5.84,5.85,193200.0,5.87,5.87,5.84,5.85,193200.0
2011-10-03 10:25:00,5.84,5.88,5.83,5.86,239300.0,5.84,5.88,5.83,5.86,239300.0
2011-10-03 10:30:00,5.86,5.87,5.82,5.83,70400.0,5.86,5.87,5.82,5.83,70400.0
2011-10-03 10:35:00,5.82,5.83,5.81,5.82,189800.0,5.82,5.83,5.81,5.82,189800.0
2011-10-03 10:40:00,5.82,5.83,5.8,5.8,137800.0,5.82,5.83,5.8,5.8,137800.0
2011-10-03 10:45:00,5.8,5.82,5.8,5.81,132400.0,5.8,5.82,5.8,5.81,132400.0
2011-10-03 10:50:00,5.81,5.81,5.78,5.8,141600.0,5.81,5.81,5.78,5.8,141600.0
2011-10-03 10:55:00,5.8,5.82,5.79,5.8,127300.0,5.8,5.82,5.79,5.8,127300.0
2011-10-03 11:00:00,5.79,5.8,5.77,5.77,144400.0,5.79,5.8,5.77,5.77,144400.0
2011-10-03 11:05:00,5.77,5.79,5.75,5.79,218000.0,5.77,5.79,5.75,5.79,218000.0
2011-10-03 11:10:00,5.79,5.81,5.78,5.79,218500.0,5.79,5.81,5.78,5.79,218500.0
2011-10-03 11:15:00,5.79,5.83,5.77,5.77,1109300.0,5.79,5.83,5.77,5.77,1109300.0
2011-10-03 11:20:00,5.78,5.8,5.75,5.75,397600.0,5.78,5.8,5.75,5.75,397600.0
2011-10-03 11:25:00,5.75,5.76,5.74,5.75,216200.0,5.75,5.76,5.74,5.75,216200.0
2011-10-03 11:30:00,5.76,5.77,5.74,5.77,285900.0,5.76,5.77,5.74,5.77,285900.0
2011-10-03 11:35:00,5.77,5.77,5.75,5.75,46300.0,5.77,5.77,5.75,5.75,46300.0
2011-10-03 11:40:00,5.76,5.77,5.74,5.75,215100.0,5.76,5.77,5.74,5.75,215100.0
2011-10-03 11:45:00,5.74,5.75,5.74,5.74,40700.0,5.74,5.75,5.74,5.74,40700.0
2011-10-03 11:50:00,5.74,5.75,5.72,5.75,151900.0,5.74,5.75,5.72,5.75,151900.0
2011-10-03 11:55:00,5.75,5.76,5.74,5.74,65300.0,5.75,5.76,5.74,5.74,65300.0
2011-10-03 12:00:00,5.74,5.75,5.73,5.73,102800.0,5.74,5.75,5.73,5.73,102800.0
2011-10-03 12:05:00,5.73,5.74,5.72,5.72,55100.0,5.73,5.74,5.72,5.72,55100.0
2011-10-03 12:10:00,5.72,5.73,5.67,5.67,165700.0,5.72,5.73,5.67,5.67,165700.0
2011-10-03 12:15:00,5.67,5.69,5.67,5.68,149900.0,5.67,5.69,5.67,5.68,149900.0
2011-10-03 12:20:00,5.68,5.7,5.67,5.69,141400.0,5.68,5.7,5.67,5.69,141400.0
2011-10-03 12:25:00,5.7,5.71,5.69,5.69,176500.0,5.7,5.71,5.69,5.69,176500.0
2011-10-03 12:30:00,5.69,5.69,5.67,5.67,27100.0,5.69,5.69,5.67,5.67,27100.0
2011-10-03 12:35:00,5.68,5.68,5.67,5.68,53300.0,5.68,5.68,5.67,5.68,53300.0
2011-10-03 12:40:00,5.68,5.68,5.66,5.67,105800.0,5.68,5.68,5.66,5.67,105800.0
2011-10-03 12:45:00,5.67,5.67,5.65,5.65,227200.0,5.67,5.67,5.65,5.65,227200.0
2011-10-03 12:50:00,5.65,5.66,5.64,5.64,162400.0,5.65,5.66,5.64,5.64,162400.0
2011-10-03 12:55:00,5.64,5.66,5.64,5.66,193900.0,5.64,5.66,5.64,5.66,193900.0
2011-10-03 13:00:00,5.66,5.66,5.64,5.64,71600.0,5.66,5.66,5.64,5.64,71600.0
2011-10-03 13:05:00,5.65,5.65,5.64,5.65,30200.0,5.65,5.65,5.64,5.65,30200.0
2011-10-03 13:10:00,5.65,5.65,5.64,5.64,27000.0,5.65,5.65,5.64,5.64,27000.0
2011-10-03 13:15:00,5.64,5.65,5.6,5.61,180400.0,5.64,5.65,5.6,5.61,180400.0
2011-10-03 13:20:00,5.61,5.63,5.61,5.61,244400.0,5.61,5.63,5.61,5.61,244400.0
2011-10-03 13:25:00,5.62,5.62,5.6,5.62,185000.0,5.62,5.62,5.6,5.62,185000.0
2011-10-03 13:30:00,5.62,5.62,5.6,5.6,68300.0,5.62,5.62,5.6,5.6,68300.0
2011-10-03 13:35:00,5.6,5.61,5.58,5.59,287200.0,5.6,5.61,5.58,5.59,287200.0
2011-10-03 13:40:00,5.6,5.62,5.59,5.62,177900.0,5.6,5.62,5.59,5.62,177900.0
2011-10-03 13:45:00,5.62,5.62,5.6,5.61,102800.0,5.62,5.62,5.6,5.61,102800.0
2011-10-03 13:50:00,5.61,5.62,5.58,5.58,188000.0,5.61,5.62,5.58,5.58,188000.0
2011-10-03 13:55:00,5.58,5.62,5.58,5.62,265900.0,5.58,5.62,5.58,5.62,265900.0
2011-10-03 14:00:00,5.61,5.61,5.59,5.6,125900.0,5.61,5.61,5.59,5.6,125900.0
2011-10-03 14:05:00,5.6,5.63,5.59,5.63,228200.0,5.6,5.63,5.59,5.63,228200.0
2011-10-03 14:10:00,5.63,5.63,5.61,5.62,79100.0,5.63,5.63,5.61,5.62,79100.0
2011-10-03 14:15:00,5.62,5.62,5.6,5.6,81600.0,5.62,5.62,5.6,5.6,81600.0
2011-10-03 14:20:00,5.6,5.61,5.6,5.6,31800.0,5.6,5.61,5.6,5.6,31800.0
2011-10-03 14:25:00,5.6,5.61,5.59,5.61,208500.0,5.6,5.61,5.59,5.61,208500.0
2011-10-03 14:30:00,5.61,5.61,5.57,5.57,1463800.0,5.61,5.61,5.57,5.57,1463800.0
2011-10-03 14:35:00,5.57,5.58,5.56,5.56,187300.0,5.57,5.58,5.56,5.56,187300.0
2011-10-03 14:40:00,5.56,5.57,5.53,5.57,316900.0,5.56,5.57,5.53,5.57,316900.0
2011-10-03 14:45:00,5.57,5.57,5.51,5.53,353900.0,5.57,5.57,5.51,5.53,353900.0
2011-10-03 14:50:00,5.54,5.57,5.53,5.55,846500.0,5.54,5.57,5.53,5.55,846500.0
2011-10-03 14:55:00,5.55,5.58,5.54,5.58,783200.0,5.55,5.58,5.54,5.58,783200.0
2011-10-03 15:00:00,5.58,5.64,5.57,5.61,499200.0,5.58,5.64,5.57,5.61,499200.0
2011-10-03 15:05:00,5.61,5.65,5.6,5.61,402500.0,5.61,5.65,5.6,5.61,402500.0
2011-10-03 15:10:00,5.61,5.61,5.57,5.57,489500.0,5.61,5.61,5.57,5.57,489500.0
2011-10-03 15:15:00,5.57,5.58,5.54,5.54,282300.0,5.57,5.58,5.54,5.54,282300.0
2011-10-03 15:20:00,5.54,5.56,5.51,5.52,288400.0,5.54,5.56,5.51,5.52,288400.0
2011-10-03 15:25:00,5.51,5.53,5.5,5.52,312700.0,5.51,5.53,5.5,5.52,312700.0
2011-10-03 15:30:00,5.52,5.52,5.5,5.51,277100.0,5.52,5.52,5.5,5.51,277100.0
2011-10-03 15:35:00,5.51,5.54,5.5,5.53,392000.0,5.51,5.54,5.5,5.53,392000.0
2011-10-03 15:40:00,5.53,5.53,5.5,5.51,473900.0,5.53,5.53,5.5,5.51,473900.0
2011-10-03 15:45:00,5.52,5.56,5.52,5.54,617800.0,5.52,5.56,5.52,5.54,617800.0
2011-10-03 15:50:00,5.54,5.55,5.51,5.52,790100.0,5.54,5.55,5.51,5.52,790100.0
2011-10-03 15:55:00,5.51,5.59,5.5,5.55,4169800.0,5.51,5.59,5.5,5.55,4169800.0
2011-10-04 09:30:00,5.41,5.49,5.41,5.47,262600.0,5.41,5.49,5.41,5.47,262600.0
2011-10-04 09:35:00,5.47,5.51,5.45,5.5,508400.0,5.47,5.51,5.45,5.5,508400.0
2011-10-04 09:40:00,5.5,5.57,5.49,5.55,489400.0,5.5,5.57,5.49,5.55,489400.0
2011-10-04 09:45:00,5.54,5.54,5.49,5.52,535800.0,5.54,5.54,5.49,5.52,535800.0
2011-10-04 09:50:00,5.52,5.52,5.47,5.48,131000.0,5.52,5.52,5.47,5.48,131000.0
2011-10-04 09:55:00,5.48,5.51,5.47,5.5,402900.0,5.48,5.51,5.47,5.5,402900.0
2011-10-04 10:00:00,5.5,5.51,5.47,5.5,1452000.0,5.5,5.51,5.47,5.5,1452000.0
2011-10-04 10:05:00,5.5,5.51,5.48,5.49,812300.0,5.5,5.51,5.48,5.49,812300.0
2011-10-04 10:10:00,5.5,5.53,5.49,5.51,641500.0,5.5,5.53,5.49,5.51,641500.0
2011-10-04 10:15:00,5.5,5.54,5.5,5.52,488300.0,5.5,5.54,5.5,5.52,488300.0
2011-10-04 10:20:00,5.52,5.53,5.5,5.51,369800.0,5.52,5.53,5.5,5.51,369800.0
2011-10-04 10:25:00,5.51,5.52,5.5,5.51,153600.0,5.51,5.52,5.5,5.51,153600.0
2011-10-04 10:30:00,5.52,5.56,5.51,5.54,313700.0,5.52,5.56,5.51,5.54,313700.0
2011-10-04 10:35:00,5.53,5.56,5.53,5.55,487300.0,5.53,5.56,5.53,5.55,487300.0
2011-10-04 10:40:00,5.56,5.6,5.55,5.6,219600.0,5.56,5.6,5.55,5.6,219600.0
2011-10-04 10:45:00,5.6,5.62,5.58,5.62,220200.0,5.6,5.62,5.58,5.62,220200.0
2011-10-04 10:50:00,5.62,5.64,5.61,5.62,211000.0,5.62,5.64,5.61,5.62,211000.0
2011-10-04 10:55:00,5.61,5.64,5.61,5.61,343200.0,5.61,5.64,5.61,5.61,343200.0
2011-10-04 11:00:00,5.61,5.62,5.58,5.62,132200.0,5.61,5.62,5.58,5.62,132200.0
2011-10-04 11:05:00,5.62,5.65,5.61,5.64,260100.0,5.62,5.65,5.61,5.64,260100.0
2011-10-04 11:10:00,5.63,5.65,5.61,5.62,311200.0,5.63,5.65,5.61,5.62,311200.0
2011-10-04 11:15:00,5.61,5.61,5.57,5.57,110500.0,5.61,5.61,5.57,5.57,110500.0
2011-10-04 11:20:00,5.57,5.6,5.57,5.58,126900.0,5.57,5.6,5.57,5.58,126900.0
2011-10-04 11:25:00,5.57,5.58,5.55,5.56,107100.0,5.57,5.58,5.55,5.56,107100.0
2011-10-04 11:30:00,5.56,5.56,5.54,5.54,121700.0,5.56,5.56,5.54,5.54,121700.0
2011-10-04 11:35:00,5.54,5.55,5.54,5.54,26700.0,5.54,5.55,5.54,5.54,26700.0
2011-10-04 11:40:00,5.54,5.59,5.54,5.59,135300.0,5.54,5.59,5.54,5.59,135300.0
2011-10-04 11:45:00,5.59,5.61,5.58,5.61,56700.0,5.59,5.61,5.58,5.61,56700.0
2011-10-04 11:50:00,5.61,5.63,5.6,5.6,184000.0,5.61,5.63,5.6,5.6,184000.0
2011-10-04 11:55:00,5.6,5.62,5.6,5.62,68600.0,5.6,5.62,5.6,5.62,68600.0
2011-10-04 12:00:00,5.62,5.65,5.61,5.64,192100.0,5.62,5.65,5.61,5.64,192100.0
2011-10-04 12:05:00,5.64,5.66,5.62,5.62,333900.0,5.64,5.66,5.62,5.62,333900.0
2011-10-04 12:10:00,5.62,5.63,5.61,5.62,124200.0,5.62,5.63,5.61,5.62,124200.0
2011-10-04 12:15:00,5.61,5.64,5.6,5.62,297700.0,5.61,5.64,5.6,5.62,297700.0
2011-10-04 12:20:00,5.62,5.62,5.58,5.6,181900.0,5.62,5.62,5.58,5.6,181900.0
2011-10-04 12:25:00,5.6,5.61,5.58,5.58,96700.0,5.6,5.61,5.58,5.58,96700.0
2011-10-04 12:30:00,5.58,5.59,5.57,5.58,87300.0,5.58,5.59,5.57,5.58,87300.0
2011-10-04 12:35:00,5.58,5.59,5.58,5.59,71900.0,5.58,5.59,5.58,5.59,71900.0
2011-10-04 12:40:00,5.58,5.62,5.58,5.61,113800.0,5.58,5.62,5.58,5.61,113800.0
2011-10-04 12:45:00,5.62,5.62,5.61,5.62,24500.0,5.62,5.62,5.61,5.62,24500.0
2011-10-04 12:50:00,5.62,5.62,5.6,5.62,145500.0,5.62,5.62,5.6,5.62,145500.0
2011-10-04 12:55:00,5.63,5.63,5.58,5.58,101900.0,5.63,5.63,5.58,5.58,101900.0
2011-10-04 13:00:00,5.58,5.59,5.57,5.57,40100.0,5.58,5.59,5.57,5.57,40100.0
2011-10-04 13:05:00,5.57,5.58,5.55,5.56,97600.0,5.57,5.58,5.55,5.56,97600.0
2011-10-04 13:10:00,5.56,5.57,5.52,5.52,92400.0,5.56,5.57,5.52,5.52,92400.0
2011-10-04 13:15:00,5.53,5.54,5.53,5.54,74500.0,5.53,5.54,5.53,5.54,74500.0
2011-10-04 13:20:00,5.53,5.54,5.53,5.53,103200.0,5.53,5.54,5.53,5.53,103200.0
2011-10-04 13:25:00,5.53,5.54,5.53,5.53,61200.0,5.53,5.54,5.53,5.53,61200.0
2011-10-04 13:30:00,5.52,5.54,5.52,5.54,72000.0,5.52,5.54,5.52,5.54,72000.0
2011-10-04 13:35:00,5.54,5.54,5.5,5.5,133200.0,5.54,5.54,5.5,5.5,133200.0
2011-10-04 13:40:00,5.5,5.51,5.5,5.51,103700.0,5.5,5.51,5.5,5.51,103700.0
2011-10-04 13:45:00,5.51,5.52,5.5,5.51,136600.0,5.51,5.52,5.5,5.51,136600.0
2011-10-04 13:50:00,5.52,5.54,5.52,5.53,86000.0,5.52,5.54,5.52,5.53,86000.0
2011-10-04 13:55:00,5.52,5.53,5.5,5.5,62900.0,5.52,5.53,5.5,5.5,62900.0
2011-10-04 14:00:00,5.5,5.52,5.5,5.5,100900.0,5.5,5.52,5.5,5.5,100900.0
2011-10-04 14:05:00,5.5,5.52,5.48,5.49,168800.0,5.5,5.52,5.48,5.49,168800.0
2011-10-04 14:10:00,5.49,5.49,5.47,5.48,103900.0,5.49,5.49,5.47,5.48,103900.0
2011-10-04 14:15:00,5.48,5.48,5.46,5.48,86600.0,5.48,5.48,5.46,5.48,86600.0
2011-10-04 14:20:00,5.47,5.48,5.46,5.46,77500.0,5.47,5.48,5.46,5.46,77500.0
2011-10-04 14:25:00,5.47,5.49,5.46,5.49,113200.0,5.47,5.49,5.46,5.49,113200.0
2011-10-04 14:30:00,5.49,5.5,5.48,5.5,147200.0,5.49,5.5,5.48,5.5,147200.0
2011-10-04 14:35:00,5.5,5.52,5.5,5.52,45300.0,5.5,5.52,5.5,5.52,45300.0
2011-10-04 14:40:00,5.52,5.52,5.48,5.48,178600.0,5.52,5.52,5.48,5.48,178600.0
2011-10-04 14:45:00,5.48,5.49,5.48,5.49,119300.0,5.48,5.49,5.48,5.49,119300.0
2011-10-04 14:50:00,5.48,5.5,5.47,5.47,158600.0,5.48,5.5,5.47,5.47,158600.0
2011-10-04 14:55:00,5.47,5.5,5.47,5.49,240100.0,5.47,5.5,5.47,5.49,240100.0
2011-10-04 15:00:00,5.49,5.51,5.48,5.5,149800.0,5.49,5.51,5.48,5.5,149800.0
2011-10-04 15:05:00,5.5,5.51,5.46,5.46,148800.0,5.5,5.51,5.46,5.46,148800.0
2011-10-04 15:10:00,5.46,5.49,5.45,5.48,263300.0,5.46,5.49,5.45,5.48,263300.0
2011-10-04 15:15:00,5.48,5.5,5.47,5.5,118200.0,5.48,5.5,5.47,5.5,118200.0
2011-10-04 15:20:00,5.5,5.52,5.49,5.52,153100.0,5.5,5.52,5.49,5.52,153100.0
2011-10-04 15:25:00,5.52,5.55,5.51,5.53,314300.0,5.52,5.55,5.51,5.53,314300.0
2011-10-04 15:30:00,5.53,5.58,5.52,5.57,358900.0,5.53,5.58,5.52,5.57,358900.0
2011-10-04 15:35:00,5.57,5.58,5.55,5.58,197900.0,5.57,5.58,5.55,5.58,197900.0
2011-10-04 15:40:00,5.58,5.62,5.56,5.62,331600.0,5.58,5.62,5.56,5.62,331600.0
2011-10-04 15:45:00,5.62,5.64,5.58,5.63,538100.0,5.62,5.64,5.58,5.63,538100.0
2011-10-04 15:50:00,5.63,5.64,5.61,5.61,613100.0,5.63,5.64,5.61,5.61,613100.0
2011-10-04 15:55:00,5.61,5.64,5.61,5.63,2876100.0,5.61,5.64,5.61,5.63,2876100.0
2011-10-05 09:30:00,5.68,5.7,5.61,5.68,299100.0,5.68,5.7,5.61,5.68,299100.0
2011-10-05 09:35:00,5.68,5.68,5.64,5.67,696700.0,5.68,5.68,5.64,5.67,696700.0
2011-10-05 09:40:00,5.67,5.69,5.65,5.67,964700.0,5.67,5.69,5.65,5.67,964700.0
2011-10-05 09:45:00,5.67,5.68,5.65,5.66,756600.0,5.67,5.68,5.65,5.66,756600.0
2011-10-05 09:50:00,5.67,5.68,5.64,5.66,524400.0,5.67,5.68,5.64,5.66,524400.0
2011-10-05 09:55:00,5.66,5.68,5.63,5.66,1002200.0,5.66,5.68,5.63,5.66,1002200.0
2011-10-05 10:00:00,5.64,5.7,5.61,5.68,2837300.0,5.64,5.7,5.61,5.68,2837300.0
2011-10-05 10:05:00,5.68,5.69,5.63,5.63,420800.0,5.68,5.69,5.63,5.63,420800.0
2011-10-05 10:10:00,5.63,5.68,5.63,5.67,332300.0,5.63,5.68,5.63,5.67,332300.0
2011-10-05 10:15:00,5.67,5.68,5.63,5.64,282800.0,5.67,5.68,5.63,5.64,282800.0
2011-10-05 10:20:00,5.64,5.68,5.63,5.67,903800.0,5.64,5.68,5.63,5.67,903800.0
2011-10-05 10:25:00,5.67,5.69,5.65,5.65,425900.0,5.67,5.69,5.65,5.65,425900.0
2011-10-05 10:30:00,5.66,5.66,5.65,5.66,97200.0,5.66,5.66,5.65,5.66,97200.0
2011-10-05 10:35:00,5.65,5.66,5.65,5.65,269100.0,5.65,5.66,5.65,5.65,269100.0
2011-10-05 10:40:00,5.65,5.66,5.63,5.65,141900.0,5.65,5.66,5.63,5.65,141900.0
2011-10-05 10:45:00,5.65,5.65,5.63,5.64,160400.0,5.65,5.65,5.63,5.64,160400.0
2011-10-05 10:50:00,5.64,5.66,5.63,5.66,138300.0,5.64,5.66,5.63,5.66,138300.0
2011-10-05 10:55:00,5.66,5.67,5.64,5.65,1183800.0,5.66,5.67,5.64,5.65,1183800.0
2011-10-05 11:00:00,5.65,5.65,5.64,5.64,26400.0,5.65,5.65,5.64,5.64,26400.0
2011-10-05 11:05:00,5.64,5.65,5.61,5.62,119500.0,5.64,5.65,5.61,5.62,119500.0
2011-10-05 11:10:00,5.62,5.63,5.61,5.63,90000.0,5.62,5.63,5.61,5.63,90000.0
2011-10-05 11:15:00,5.63,5.64,5.62,5.64,72700.0,5.63,5.64,5.62,5.64,72700.0
2011-10-05 11:20:00,5.64,5.66,5.63,5.65,606400.0,5.64,5.66,5.63,5.65,606400.0
2011-10-05 11:25:00,5.65,5.66,5.64,5.65,63600.0,5.65,5.66,5.64,5.65,63600.0
2011-10-05 11:30:00,5.66,5.66,5.64,5.65,64500.0,5.66,5.66,5.64,5.65,64500.0
2011-10-05 11:35:00,5.64,5.67,5.64,5.66,177600.0,5.64,5.67,5.64,5.66,177600.0
2011-10-05 11:40:00,5.66,5.66,5.64,5.65,42300.0,5.66,5.66,5.64,5.65,42300.0
2011-10-05 11:45:00,5.65,5.65,5.63,5.65,82300.0,5.65,5.65,5.63,5.65,82300.0
2011-10-05 11:50:00,5.65,5.65,5.64,5.64,23000.0,5.65,5.65,5.64,5.64,23000.0
2011-10-05 11:55:00,5.64,5.66,5.64,5.65,91700.0,5.64,5.66,5.64,5.65,91700.0
2011-10-05 12:00:00,5.65,5.66,5.62,5.62,176500.0,5.65,5.66,5.62,5.62,176500.0
2011-10-05 12:05:00,5.62,5.65,5.62,5.63,53600.0,5.62,5.65,5.62,5.63,53600.0
2011-10-05 12:10:00,5.64,5.64,5.63,5.64,51800.0,5.64,5.64,5.63,5.64,51800.0
2011-10-05 12:15:00,5.65,5.66,5.64,5.64,112800.0,5.65,5.66,5.64,5.64,112800.0
2011-10-05 12:20:00,5.64,5.65,5.62,5.64,91500.0,5.64,5.65,5.62,5.64,91500.0
2011-10-05 12:25:00,5.64,5.64,5.63,5.64,31700.0,5.64,5.64,5.63,5.64,31700.0
2011-10-05 12:30:00,5.64,5.64,5.61,5.63,99800.0,5.64,5.64,5.61,5.63,99800.0
2011-10-05 12:35:00,5.63,5.64,5.62,5.62,53300.0,5.63,5.64,5.62,5.62,53300.0
2011-10-05 12:40:00,5.62,5.64,5.62,5.64,40200.0,5.62,5.64,5.62,5.64,40200.0
2011-10-05 12:45:00,5.64,5.64,5.61,5.64,134900.0,5.64,5.64,5.61,5.64,134900.0
2011-10-05 12:50:00,5.64,5.65,5.63,5.65,528400.0,5.64,5.65,5.63,5.65,528400.0
2011-10-05 12:55:00,5.65,5.66,5.64,5.65,42000.0,5.65,5.66,5.64,5.65,42000.0
2011-10-05 13:00:00,5.65,5.66,5.64,5.65,98900.0,5.65,5.66,5.64,5.65,98900.0
2011-10-05 13:05:00,5.65,5.65,5.64,5.64,125400.0,5.65,5.65,5.64,5.64,125400.0
2011-10-05 13:10:00,5.65,5.65,5.62,5.63,129300.0,5.65,5.65,5.62,5.63,129300.0
2011-10-05 13:15:00,5.63,5.65,5.62,5.64,358600.0,5.63,5.65,5.62,5.64,358600.0
2011-10-05 13:20:00,5.64,5.66,5.64,5.66,65500.0,5.64,5.66,5.64,5.66,65500.0
2011-10-05 13:25:00,5.66,5.67,5.65,5.66,116400.0,5.66,5.67,5.65,5.66,116400.0
2011-10-05 13:30:00,5.66,5.67,5.65,5.67,145100.0,5.66,5.67,5.65,5.67,145100.0
2011-10-05 13:35:00,5.67,5.67,5.64,5.64,75500.0,5.67,5.67,5.64,5.64,75500.0
2011-10-05 13:40:00,5.65,5.66,5.64,5.66,73700.0,5.65,5.66,5.64,5.66,73700.0
2011-10-05 13:45:00,5.66,5.68,5.66,5.67,76500.0,5.66,5.68,5.66,5.67,76500.0
2011-10-05 13:50:00,5.67,5.68,5.66,5.67,93900.0,5.67,5.68,5.66,5.67,93900.0
2011-10-05 13:55:00,5.67,5.68,5.66,5.67,73400.0,5.67,5.68,5.66,5.67,73400.0
2011-10-05 14:00:00,5.67,5.68,5.66,5.68,169600.0,5.67,5.68,5.66,5.68,169600.0
2011-10-05 14:05:00,5.68,5.68,5.65,5.66,98400.0,5.68,5.68,5.65,5.66,98400.0
2011-10-05 14:10:00,5.66,5.66,5.65,5.66,55500.0,5.66,5.66,5.65,5.66,55500.0
2011-10-05 14:15:00,5.66,5.66,5.65,5.66,88700.0,5.66,5.66,5.65,5.66,88700.0
2011-10-05 14:20:00,5.66,5.66,5.65,5.65,70400.0,5.66,5.66,5.65,5.65,70400.0
2011-10-05 14:25:00,5.66,5.66,5.65,5.66,52800.0,5.66,5.66,5.65,5.66,52800.0
2011-10-05 14:30:00,5.66,5.66,5.63,5.64,94100.0,5.66,5.66,5.63,5.64,94100.0
2011-10-05 14:35:00,5.64,5.65,5.62,5.63,225700.0,5.64,5.65,5.62,5.63,225700.0
2011-10-05 14:40:00,5.63,5.65,5.63,5.65,81900.0,5.63,5.65,5.63,5.65,81900.0
2011-10-05 14:45:00,5.65,5.67,5.64,5.65,231600.0,5.65,5.67,5.64,5.65,231600.0
2011-10-05 14:50:00,5.65,5.66,5.65,5.66,74100.0,5.65,5.66,5.65,5.66,74100.0
2011-10-05 14:55:00,5.66,5.67,5.65,5.66,160800.0,5.66,5.67,5.65,5.66,160800.0
2011-10-05 15:00:00,5.66,5.66,5.62,5.63,247800.0,5.66,5.66,5.62,5.63,247800.0
2011-10-05 15:05:00,5.63,5.64,5.62,5.64,116300.0,5.63,5.64,5.62,5.64,116300.0
2011-10-05 15:10:00,5.64,5.66,5.63,5.66,124300.0,5.64,5.66,5.63,5.66,124300.0
2011-10-05 15:15:00,5.66,5.67,5.65,5.67,276900.0,5.66,5.67,5.65,5.67,276900.0
2011-10-05 15:20:00,5.67,5.67,5.63,5.64,178200.0,5.67,5.67,5.63,5.64,178200.0
2011-10-05 15:25:00,5.64,5.69,5.63,5.67,248200.0,5.64,5.69,5.63,5.67,248200.0
2011-10-05 15:30:00,5.67,5.73,5.67,5.73,248300.0,5.67,5.73,5.67,5.73,248300.0
2011-10-05 15:35:00,5.73,5.73,5.69,5.7,1340300.0,5.73,5.73,5.69,5.7,1340300.0
2011-10-05 15:40:00,5.7,5.7,5.68,5.7,393400.0,5.7,5.7,5.68,5.7,393400.0
2011-10-05 15:45:00,5.7,5.7,5.67,5.7,618200.0,5.7,5.7,5.67,5.7,618200.0
2011-10-05 15:50:00,5.7,5.7,5.68,5.69,197900.0,5.7,5.7,5.68,5.69,197900.0
2011-10-05 15:55:00,5.69,5.7,5.67,5.68,1853900.0,5.69,5.7,5.67,5.68,1853900.0
2011-10-06 09:30:00,5.68,5.68,5.65,5.68,169100.0,5.68,5.68,5.65,5.68,169100.0
2011-10-06 09:35:00,5.68,5.68,5.66,5.68,120700.0,5.68,5.68,5.66,5.68,120700.0
2011-10-06 09:40:00,5.68,5.69,5.67,5.67,63600.0,5.68,5.69,5.67,5.67,63600.0
2011-10-06 09:45:00,5.68,5.7,5.61,5.61,311300.0,5.68,5.7,5.61,5.61,311300.0
2011-10-06 09:50:00,5.61,5.62,5.58,5.6,232400.0,5.61,5.62,5.58,5.6,232400.0
2011-10-06 09:55:00,5.6,5.6,5.55,5.55,366100.0,5.6,5.6,5.55,5.55,366100.0
2011-10-06 10:00:00,5.56,5.56,5.54,5.55,733000.0,5.56,5.56,5.54,5.55,733000.0
2011-10-06 10:05:00,5.54,5.55,5.51,5.53,878300.0,5.54,5.55,5.51,5.53,878300.0
2011-10-06 10:10:00,5.53,5.54,5.51,5.52,1289100.0,5.53,5.54,5.51,5.52,1289100.0
2011-10-06 10:15:00,5.52,5.53,5.49,5.5,562700.0,5.52,5.53,5.49,5.5,562700.0
2011-10-06 10:20:00,5.5,5.56,5.49,5.55,747500.0,5.5,5.56,5.49,5.55,747500.0
2011-10-06 10:25:00,5.55,5.59,5.55,5.59,184500.0,5.55,5.59,5.55,5.59,184500.0
2011-10-06 10:30:00,5.58,5.63,5.57,5.61,810200.0,5.58,5.63,5.57,5.61,810200.0
2011-10-06 10:35:00,5.61,5.61,5.56,5.56,221400.0,5.61,5.61,5.56,5.56,221400.0
2011-10-06 10:40:00,5.56,5.58,5.52,5.54,1199700.0,5.56,5.58,5.52,5.54,1199700.0
2011-10-06 10:45:00,5.53,5.55,5.53,5.54,183900.0,5.53,5.55,5.53,5.54,183900.0
2011-10-06 10:50:00,5.54,5.54,5.53,5.54,44600.0,5.54,5.54,5.53,5.54,44600.0
2011-10-06 10:55:00,5.54,5.54,5.53,5.54,47800.0,5.54,5.54,5.53,5.54,47800.0
2011-10-06 11:00:00,5.54,5.57,5.54,5.56,398400.0,5.54,5.57,5.54,5.56,398400.0
2011-10-06 11:05:00,5.56,5.56,5.54,5.56,210800.0,5.56,5.56,5.54,5.56,210800.0
2011-10-06 11:10:00,5.56,5.57,5.55,5.57,135300.0,5.56,5.57,5.55,5.57,135300.0
2011-10-06 11:15:00,5.57,5.57,5.54,5.55,97200.0,5.57,5.57,5.54,5.55,97200.0
2011-10-06 11:20:00,5.55,5.56,5.53,5.56,121300.0,5.55,5.56,5.53,5.56,121300.0
2011-10-06 11:25:00,5.56,5.56,5.52,5.52,991700.0,5.56,5.56,5.52,5.52,991700.0
2011-10-06 11:30:00,5.53,5.54,5.51,5.51,824300.0,5.53,5.54,5.51,5.51,824300.0
2011-10-06 11:35:00,5.51,5.53,5.51,5.53,327600.0,5.51,5.53,5.51,5.53,327600.0
2011-10-06 11:40:00,5.53,5.53,5.51,5.53,361400.0,5.53,5.53,5.51,5.53,361400.0
2011-10-06 11:45:00,5.53,5.53,5.51,5.52,844000.0,5.53,5.53,5.51,5.52,844000.0
2011-10-06 11:50:00,5.52,5.53,5.48,5.49,1038900.0,5.52,5.53,5.48,5.49,1038900.0
2011-10-06 11:55:00,5.49,5.5,5.48,5.5,389400.0,5.49,5.5,5.48,5.5,389400.0
2011-10-06 12:00:00,5.5,5.52,5.49,5.51,421600.0,5.5,5.52,5.49,5.51,421600.0
2011-10-06 12:05:00,5.51,5.52,5.48,5.49,881900.0,5.51,5.52,5.48,5.49,881900.0
2011-10-06 12:10:00,5.49,5.52,5.49,5.52,454500.0,5.49,5.52,5.49,5.52,454500.0
2011-10-06 12:15:00,5.52,5.56,5.51,5.54,455100.0,5.52,5.56,5.51,5.54,455100.0
2011-10-06 12:20:00,5.54,5.55,5.53,5.55,804000.0,5.54,5.55,5.53,5.55,804000.0
2011-10-06 12:25:00,5.55,5.55,5.53,5.54,119100.0,5.55,5.55,5.53,5.54,119100.0
2011-10-06 12:30:00,5.54,5.54,5.53,5.54,92300.0,5.54,5.54,5.53,5.54,92300.0
2011-10-06 12:35:00,5.54,5.54,5.53,5.54,71700.0,5.54,5.54,5.53,5.54,71700.0
2011-10-06 12:40:00,5.54,5.54,5.51,5.52,73300.0,5.54,5.54,5.51,5.52,73300.0
2011-10-06 12:45:00,5.52,5.52,5.5,5.52,336400.0,5.52,5.52,5.5,5.52,336400.0
2011-10-06 12:50:00,5.52,5.53,5.51,5.53,46700.0,5.52,5.53,5.51,5.53,46700.0
2011-10-06 12:55:00,5.53,5.54,5.52,5.53,53600.0,5.53,5.54,5.52,5.53,53600.0
2011-10-06 13:00:00,5.53,5.54,5.52,5.54,89100.0,5.53,5.54,5.52,5.54,89100.0
2011-10-06 13:05:00,5.54,5.56,5.53,5.56,164700.0,5.54,5.56,5.53,5.56,164700.0
2011-10-06 13:10:00,5.55,5.56,5.54,5.55,429400.0,5.55,5.56,5.54,5.55,429400.0
2011-10-06 13:15:00,5.55,5.55,5.54,5.54,71900.0,5.55,5.55,5.54,5.54,71900.0
2011-10-06 13:20:00,5.54,5.55,5.54,5.54,73300.0,5.54,5.55,5.54,5.54,73300.0
2011-10-06 13:25:00,5.54,5.55,5.52,5.53,469800.0,5.54,5.55,5.52,5.53,469800.0
2011-10-06 13:30:00,5.53,5.53,5.52,5.53,17300.0,5.53,5.53,5.52,5.53,17300.0
2011-10-06 13:35:00,5.53,5.53,5.5,5.5,174400.0,5.53,5.53,5.5,5.5,174400.0
2011-10-06 13:40:00,5.51,5.53,5.49,5.52,346600.0,5.51,5.53,5.49,5.52,346600.0
2011-10-06 13:45:00,5.52,5.55,5.51,5.55,94900.0,5.52,5.55,5.51,5.55,94900.0
2011-10-06 13:50:00,5.55,5.57,5.54,5.56,341300.0,5.55,5.57,5.54,5.56,341300.0
2011-10-06 13:55:00,5.56,5.57,5.54,5.55,191700.0,5.56,5.57,5.54,5.55,191700.0
2011-10-06 14:00:00,5.55,5.58,5.54,5.58,396200.0,5.55,5.58,5.54,5.58,396200.0
2011-10-06 14:05:00,5.58,5.63,5.57,5.62,585600.0,5.58,5.63,5.57,5.62,585600.0
2011-10-06 14:10:00,5.62,5.64,5.6,5.63,597000.0,5.62,5.64,5.6,5.63,597000.0
2011-10-06 14:15:00,5.63,5.64,5.62,5.63,777100.0,5.63,5.64,5.62,5.63,777100.0
2011-10-06 14:20:00,5.63,5.64,5.61,5.63,665800.0,5.63,5.64,5.61,5.63,665800.0
2011-10-06 14:25:00,5.63,5.65,5.62,5.64,269400.0,5.63,5.65,5.62,5.64,269400.0
2011-10-06 14:30:00,5.64,5.64,5.6,5.6,303300.0,5.64,5.64,5.6,5.6,303300.0
2011-10-06 14:35:00,5.6,5.62,5.59,5.61,218400.0,5.6,5.62,5.59,5.61,218400.0
2011-10-06 14:40:00,5.61,5.61,5.6,5.61,276200.0,5.61,5.61,5.6,5.61,276200.0
2011-10-06 14:45:00,5.61,5.61,5.58,5.58,584300.0,5.61,5.61,5.58,5.58,584300.0
2011-10-06 14:50:00,5.59,5.6,5.57,5.59,319500.0,5.59,5.6,5.57,5.59,319500.0
2011-10-06 14:55:00,5.59,5.59,5.58,5.59,109600.0,5.59,5.59,5.58,5.59,109600.0
2011-10-06 15:00:00,5.59,5.59,5.55,5.56,1021600.0,5.59,5.59,5.55,5.56,1021600.0
2011-10-06 15:05:00,5.57,5.59,5.56,5.57,208900.0,5.57,5.59,5.56,5.57,208900.0
2011-10-06 15:10:00,5.58,5.59,5.56,5.57,264400.0,5.58,5.59,5.56,5.57,264400.0
2011-10-06 15:15:00,5.57,5.58,5.54,5.56,225000.0,5.57,5.58,5.54,5.56,225000.0
2011-10-06 15:20:00,5.56,5.59,5.56,5.58,197400.0,5.56,5.59,5.56,5.58,197400.0
2011-10-06 15:25:00,5.58,5.59,5.57,5.58,90300.0,5.58,5.59,5.57,5.58,90300.0
2011-10-06 15:30:00,5.58,5.61,5.57,5.6,636100.0,5.58,5.61,5.57,5.6,636100.0
2011-10-06 15:35:00,5.59,5.63,5.58,5.63,662000.0,5.59,5.63,5.58,5.63,662000.0
2011-10-06 15:40:00,5.63,5.66,5.61,5.64,740600.0,5.63,5.66,5.61,5.64,740600.0
2011-10-06 15:45:00,5.64,5.65,5.59,5.6,1227600.0,5.64,5.65,5.59,5.6,1227600.0
2011-10-06 15:50:00,5.6,5.63,5.59,5.61,1449600.0,5.6,5.63,5.59,5.61,1449600.0
2011-10-06 15:55:00,5.61,5.64,5.6,5.64,1530400.0,5.61,5.64,5.6,5.64,1530400.0
2011-10-07 09:30:00,5.66,5.78,5.59,5.64,409500.0,5.66,5.78,5.59,5.64,409500.0
2011-10-07 09:35:00,5.64,5.66,5.63,5.66,202000.0,5.64,5.66,5.63,5.66,202000.0
2011-10-07 09:40:00,5.66,5.73,5.63,5.7,1030200.0,5.66,5.73,5.63,5.7,1030200.0
2011-10-07 09:45:00,5.71,5.75,5.65,5.74,2579700.0,5.71,5.75,5.65,5.74,2579700.0
2011-10-07 09:50:00,5.74,5.77,5.69,5.75,1358800.0,5.74,5.77,5.69,5.75,1358800.0
2011-10-07 09:55:00,5.75,5.78,5.74,5.78,607500.0,5.75,5.78,5.74,5.78,607500.0
2011-10-07 10:00:00,5.78,5.78,5.73,5.77,459300.0,5.78,5.78,5.73,5.77,459300.0
2011-10-07 10:05:00,5.77,5.79,5.75,5.77,1160100.0,5.77,5.79,5.75,5.77,1160100.0
2011-10-07 10:10:00,5.77,5.78,5.72,5.73,614200.0,5.77,5.78,5.72,5.73,614200.0
2011-10-07 10:15:00,5.73,5.76,5.72,5.73,601700.0,5.73,5.76,5.72,5.73,601700.0
2011-10-07 10:20:00,5.74,5.74,5.69,5.72,302100.0,5.74,5.74,5.69,5.72,302100.0
2011-10-07 10:25:00,5.72,5.75,5.71,5.74,179200.0,5.72,5.75,5.71,5.74,179200.0
2011-10-07 10:30:00,5.75,5.75,5.73,5.73,155700.0,5.75,5.75,5.73,5.73,155700.0
2011-10-07 10:35:00,5.73,5.75,5.7,5.72,560200.0,5.73,5.75,5.7,5.72,560200.0
2011-10-07 10:40:00,5.73,5.73,5.71,5.71,154000.0,5.73,5.73,5.71,5.71,154000.0
2011-10-07 10:45:00,5.71,5.71,5.65,5.69,1355200.0,5.71,5.71,5.65,5.69,1355200.0
2011-10-07 10:50:00,5.69,5.71,5.68,5.69,184700.0,5.69,5.71,5.68,5.69,184700.0
2011-10-07 10:55:00,5.7,5.7,5.65,5.65,746900.0,5.7,5.7,5.65,5.65,746900.0
2011-10-07 11:00:00,5.65,5.67,5.65,5.66,282100.0,5.65,5.67,5.65,5.66,282100.0
2011-10-07 11:05:00,5.66,5.68,5.65,5.67,111100.0,5.66,5.68,5.65,5.67,111100.0
2011-10-07 11:10:00,5.68,5.68,5.65,5.65,173100.0,5.68,5.68,5.65,5.65,173100.0
2011-10-07 11:15:00,5.65,5.68,5.65,5.68,751000.0,5.65,5.68,5.65,5.68,751000.0
2011-10-07 11:20:00,5.68,5.71,5.66,5.7,1464700.0,5.68,5.71,5.66,5.7,1464700.0
2011-10-07 11:25:00,5.7,5.7,5.69,5.69,249200.0,5.7,5.7,5.69,5.69,249200.0
2011-10-07 11:30:00,5.7,5.7,5.69,5.69,191300.0,5.7,5.7,5.69,5.69,191300.0
2011-10-07 11:35:00,5.7,5.71,5.69,5.69,1075900.0,5.7,5.71,5.69,5.69,1075900.0
2011-10-07 11:40:00,5.7,5.75,5.7,5.74,692500.0,5.7,5.75,5.7,5.74,692500.0
2011-10-07 11:45:00,5.74,5.75,5.72,5.73,337600.0,5.74,5.75,5.72,5.73,337600.0
2011-10-07 11:50:00,5.72,5.73,5.71,5.71,518100.0,5.72,5.73,5.71,5.71,518100.0
2011-10-07 11:55:00,5.72,5.72,5.69,5.7,422800.0,5.72,5.72,5.69,5.7,422800.0
2011-10-07 12:00:00,5.7,5.7,5.65,5.68,1426400.0,5.7,5.7,5.65,5.68,1426400.0
2011-10-07 12:05:00,5.69,5.7,5.67,5.7,162500.0,5.69,5.7,5.67,5.7,162500.0
2011-10-07 12:10:00,5.7,5.7,5.66,5.69,323100.0,5.7,5.7,5.66,5.69,323100.0
2011-10-07 12:15:00,5.7,5.7,5.64,5.65,118800.0,5.7,5.7,5.64,5.65,118800.0
2011-10-07 12:20:00,5.65,5.67,5.61,5.65,828600.0,5.65,5.67,5.61,5.65,828600.0
2011-10-07 12:25:00,5.65,5.66,5.62,5.62,298800.0,5.65,5.66,5.62,5.62,298800.0
2011-10-07 12:30:00,5.63,5.65,5.62,5.65,237300.0,5.63,5.65,5.62,5.65,237300.0
2011-10-07 12:35:00,5.64,5.65,5.63,5.64,75100.0,5.64,5.65,5.63,5.64,75100.0
2011-10-07 12:40:00,5.64,5.64,5.61,5.63,121600.0,5.64,5.64,5.61,5.63,121600.0
2011-10-07 12:45:00,5.63,5.65,5.63,5.64,113300.0,5.63,5.65,5.63,5.64,113300.0
2011-10-07 12:50:00,5.64,5.65,5.62,5.63,116400.0,5.64,5.65,5.62,5.63,116400.0
2011-10-07 12:55:00,5.63,5.64,5.62,5.64,29200.0,5.63,5.64,5.62,5.64,29200.0
2011-10-07 13:00:00,5.64,5.66,5.64,5.66,42900.0,5.64,5.66,5.64,5.66,42900.0
2011-10-07 13:05:00,5.65,5.66,5.63,5.64,71100.0,5.65,5.66,5.63,5.64,71100.0
2011-10-07 13:10:00,5.64,5.65,5.63,5.65,33700.0,5.64,5.65,5.63,5.65,33700.0
2011-10-07 13:15:00,5.65,5.69,5.64,5.69,524700.0,5.65,5.69,5.64,5.69,524700.0
2011-10-07 13:20:00,5.69,5.7,5.68,5.69,61200.0,5.69,5.7,5.68,5.69,61200.0
2011-10-07 13:25:00,5.7,5.7,5.67,5.69,257200.0,5.7,5.7,5.67,5.69,257200.0
2011-10-07 13:30:00,5.69,5.69,5.68,5.69,100900.0,5.69,5.69,5.68,5.69,100900.0
2011-10-07 13:35:00,5.69,5.7,5.68,5.69,351900.0,5.69,5.7,5.68,5.69,351900.0
2011-10-07 13:40:00,5.69,5.69,5.65,5.66,228800.0,5.69,5.69,5.65,5.66,228800.0
2011-10-07 13:45:00,5.66,5.67,5.65,5.67,154100.0,5.66,5.67,5.65,5.67,154100.0
2011-10-07 13:50:00,5.67,5.67,5.64,5.65,231500.0,5.67,5.67,5.64,5.65,231500.0
2011-10-07 13:55:00,5.64,5.69,5.64,5.68,276100.0,5.64,5.69,5.64,5.68,276100.0
2011-10-07 14:00:00,5.68,5.68,5.66,5.67,133300.0,5.68,5.68,5.66,5.67,133300.0
2011-10-07 14:05:00,5.66,5.68,5.66,5.67,116000.0,5.66,5.68,5.66,5.67,116000.0
2011-10-07 14:10:00,5.67,5.68,5.65,5.67,336600.0,5.67,5.68,5.65,5.67,336600.0
2011-10-07 14:15:00,5.67,5.67,5.64,5.66,153900.0,5.67,5.67,5.64,5.66,153900.0
2011-10-07 14:20:00,5.66,5.69,5.65,5.68,159700.0,5.66,5.69,5.65,5.68,159700.0
2011-10-07 14:25:00,5.67,5.69,5.65,5.66,126700.0,5.67,5.69,5.65,5.66,126700.0
2011-10-07 14:30:00,5.65,5.67,5.65,5.67,110900.0,5.65,5.67,5.65,5.67,110900.0
2011-10-07 14:35:00,5.67,5.69,5.66,5.68,75700.0,5.67,5.69,5.66,5.68,75700.0
2011-10-07 14:40:00,5.68,5.68,5.66,5.66,419000.0,5.68,5.68,5.66,5.66,419000.0
2011-10-07 14:45:00,5.66,5.68,5.66,5.67,182600.0,5.66,5.68,5.66,5.67,182600.0
2011-10-07 14:50:00,5.67,5.68,5.66,5.67,55600.0,5.67,5.68,5.66,5.67,55600.0
2011-10-07 14:55:00,5.68,5.69,5.67,5.68,138500.0,5.68,5.69,5.67,5.68,138500.0
2011-10-07 15:00:00,5.68,5.69,5.66,5.68,348800.0,5.68,5.69,5.66,5.68,348800.0
2011-10-07 15:05:00,5.68,5.69,5.67,5.69,155400.0,5.68,5.69,5.67,5.69,155400.0
2011-10-07 15:10:00,5.69,5.69,5.68,5.69,103800.0,5.69,5.69,5.68,5.69,103800.0
2011-10-07 15:15:00,5.69,5.7,5.68,5.7,344800.0,5.69,5.7,5.68,5.7,344800.0
2011-10-07 15:20:00,5.7,5.7,5.69,5.7,129800.0,5.7,5.7,5.69,5.7,129800.0
2011-10-07 15:25:00,5.7,5.7,5.69,5.7,309800.0,5.7,5.7,5.69,5.7,309800.0
2011-10-07 15:30:00,5.7,5.7,5.69,5.69,957900.0,5.7,5.7,5.69,5.69,957900.0
2011-10-07 15:35:00,5.7,5.71,5.68,5.69,650500.0,5.7,5.71,5.68,5.69,650500.0
2011-10-07 15:40:00,5.69,5.7,5.67,5.69,756200.0,5.69,5.7,5.67,5.69,756200.0
2011-10-07 15:45:00,5.68,5.7,5.68,5.7,393100.0,5.68,5.7,5.68,5.7,393100.0
2011-10-07 15:50:00,5.69,5.7,5.64,5.66,1326500.0,5.69,5.7,5.64,5.66,1326500.0
2011-10-07 15:55:00,5.66,5.67,5.61,5.62,1447000.0,5.66,5.67,5.61,5.62,1447000.0
2011-10-10 09:30:00,5.72,5.76,5.72,5.73,256000.0,5.72,5.76,5.72,5.73,256000.0
2011-10-10 09:35:00,5.72,5.75,5.71,5.73,468600.0,5.72,5.75,5.71,5.73,468600.0
2011-10-10 09:40:00,5.73,5.75,5.72,5.73,304600.0,5.73,5.75,5.72,5.73,304600.0
2011-10-10 09:45:00,5.72,5.73,5.69,5.71,450900.0,5.72,5.73,5.69,5.71,450900.0
2011-10-10 09:50:00,5.72,5.72,5.69,5.7,318300.0,5.72,5.72,5.69,5.7,318300.0
2011-10-10 09:55:00,5.7,5.71,5.7,5.71,150800.0,5.7,5.71,5.7,5.71,150800.0
2011-10-10 10:00:00,5.7,5.73,5.7,5.71,126100.0,5.7,5.73,5.7,5.71,126100.0
2011-10-10 10:05:00,5.71,5.72,5.71,5.71,13300.0,5.71,5.72,5.71,5.71,13300.0
2011-10-10 10:10:00,5.71,5.74,5.71,5.73,328400.0,5.71,5.74,5.71,5.73,328400.0
2011-10-10 10:15:00,5.73,5.74,5.72,5.73,78900.0,5.73,5.74,5.72,5.73,78900.0
2011-10-10 10:20:00,5.74,5.74,5.73,5.73,84700.0,5.74,5.74,5.73,5.73,84700.0
2011-10-10 10:25:00,5.73,5.74,5.72,5.73,163800.0,5.73,5.74,5.72,5.73,163800.0
2011-10-10 10:30:00,5.72,5.73,5.69,5.7,789700.0,5.72,5.73,5.69,5.7,789700.0
2011-10-10 10:35:00,5.7,5.71,5.69,5.69,436500.0,5.7,5.71,5.69,5.69,436500.0
2011-10-10 10:40:00,5.7,5.71,5.69,5.71,235300.0,5.7,5.71,5.69,5.71,235300.0
2011-10-10 10:45:00,5.7,5.74,5.7,5.74,94500.0,5.7,5.74,5.7,5.74,94500.0
2011-10-10 10:50:00,5.74,5.74,5.73,5.73,93400.0,5.74,5.74,5.73,5.73,93400.0
2011-10-10 10:55:00,5.73,5.74,5.72,5.72,98600.0,5.73,5.74,5.72,5.72,98600.0
2011-10-10 11:00:00,5.72,5.73,5.71,5.71,38400.0,5.72,5.73,5.71,5.71,38400.0
2011-10-10 11:05:00,5.71,5.72,5.71,5.72,15600.0,5.71,5.72,5.71,5.72,15600.0
2011-10-10 11:10:00,5.72,5.72,5.71,5.72,25500.0,5.72,5.72,5.71,5.72,25500.0
2011-10-10 11:15:00,5.72,5.73,5.71,5.73,51400.0,5.72,5.73,5.71,5.73,51400.0
2011-10-10 11:20:00,5.73,5.73,5.72,5.72,25300.0,5.73,5.73,5.72,5.72,25300.0
2011-10-10 11:25:00,5.73,5.73,5.72,5.72,79200.0,5.73,5.73,5.72,5.72,79200.0
2011-10-10 11:30:00,5.72,5.73,5.72,5.72,17200.0,5.72,5.73,5.72,5.72,17200.0
2011-10-10 11:35:00,5.73,5.74,5.72,5.74,210800.0,5.73,5.74,5.72,5.74,210800.0
2011-10-10 11:40:00,5.74,5.75,5.73,5.75,379400.0,5.74,5.75,5.73,5.75,379400.0
2011-10-10 11:45:00,5.75,5.75,5.73,5.74,139200.0,5.75,5.75,5.73,5.74,139200.0
2011-10-10 11:50:00,5.74,5.74,5.73,5.74,66500.0,5.74,5.74,5.73,5.74,66500.0
2011-10-10 11:55:00,5.74,5.74,5.71,5.71,615300.0,5.74,5.74,5.71,5.71,615300.0
2011-10-10 12:00:00,5.72,5.73,5.71,5.73,86500.0,5.72,5.73,5.71,5.73,86500.0
2011-10-10 12:05:00,5.73,5.74,5.7,5.73,375100.0,5.73,5.74,5.7,5.73,375100.0
2011-10-10 12:10:00,5.73,5.73,5.72,5.73,21000.0,5.73,5.73,5.72,5.73,21000.0
2011-10-10 12:15:00,5.73,5.73,5.7,5.71,465000.0,5.73,5.73,5.7,5.71,465000.0
2011-10-10 12:20:00,5.71,5.72,5.7,5.71,238600.0,5.71,5.72,5.7,5.71,238600.0
2011-10-10 12:25:00,5.71,5.72,5.7,5.71,259400.0,5.71,5.72,5.7,5.71,259400.0
2011-10-10 12:30:00,5.71,5.71,5.69,5.7,597800.0,5.71,5.71,5.69,5.7,597800.0
2011-10-10 12:35:00,5.69,5.7,5.69,5.7,66300.0,5.69,5.7,5.69,5.7,66300.0
2011-10-10 12:40:00,5.7,5.71,5.69,5.69,145500.0,5.7,5.71,5.69,5.69,145500.0
2011-10-10 12:45:00,5.7,5.7,5.68,5.69,135400.0,5.7,5.7,5.68,5.69,135400.0
2011-10-10 12:50:00,5.69,5.69,5.68,5.68,8600.0,5.69,5.69,5.68,5.68,8600.0
2011-10-10 12:55:00,5.69,5.69,5.68,5.68,105100.0,5.69,5.69,5.68,5.68,105100.0
2011-10-10 13:00:00,5.68,5.7,5.68,5.69,249900.0,5.68,5.7,5.68,5.69,249900.0
2011-10-10 13:05:00,5.69,5.7,5.68,5.7,23700.0,5.69,5.7,5.68,5.7,23700.0
2011-10-10 13:10:00,5.7,5.71,5.69,5.7,144200.0,5.7,5.71,5.69,5.7,144200.0
2011-10-10 13:15:00,5.7,5.7,5.68,5.69,142800.0,5.7,5.7,5.68,5.69,142800.0
2011-10-10 13:20:00,5.69,5.71,5.68,5.71,274100.0,5.69,5.71,5.68,5.71,274100.0
2011-10-10 13:25:00,5.71,5.71,5.7,5.71,12700.0,5.71,5.71,5.7,5.71,12700.0
2011-10-10 13:30:00,5.71,5.71,5.69,5.69,907900.0,5.71,5.71,5.69,5.69,907900.0
2011-10-10 13:35:00,5.69,5.7,5.68,5.69,153500.0,5.69,5.7,5.68,5.69,153500.0
2011-10-10 13:40:00,5.7,5.7,5.69,5.7,30900.0,5.7,5.7,5.69,5.7,30900.0
2011-10-10 13:45:00,5.7,5.7,5.69,5.7,50000.0,5.7,5.7,5.69,5.7,50000.0
2011-10-10 13:50:00,5.7,5.7,5.69,5.7,43800.0,5.7,5.7,5.69,5.7,43800.0
2011-10-10 13:55:00,5.69,5.72,5.69,5.72,278100.0,5.69,5.72,5.69,5.72,278100.0
2011-10-10 14:00:00,5.72,5.72,5.7,5.71,212400.0,5.72,5.72,5.7,5.71,212400.0
2011-10-10 14:05:00,5.71,5.71,5.69,5.7,638200.0,5.71,5.71,5.69,5.7,638200.0
2011-10-10 14:10:00,5.7,5.7,5.68,5.7,209900.0,5.7,5.7,5.68,5.7,209900.0
2011-10-10 14:15:00,5.7,5.71,5.69,5.7,342700.0,5.7,5.71,5.69,5.7,342700.0
2011-10-10 14:20:00,5.7,5.73,5.69,5.7,347200.0,5.7,5.73,5.69,5.7,347200.0
2011-10-10 14:25:00,5.71,5.72,5.7,5.71,119400.0,5.71,5.72,5.7,5.71,119400.0
2011-10-10 14:30:00,5.71,5.72,5.7,5.72,116900.0,5.71,5.72,5.7,5.72,116900.0
2011-10-10 14:35:00,5.72,5.72,5.69,5.7,290400.0,5.72,5.72,5.69,5.7,290400.0
2011-10-10 14:40:00,5.69,5.7,5.68,5.69,63200.0,5.69,5.7,5.68,5.69,63200.0
2011-10-10 14:45:00,5.69,5.69,5.66,5.68,181400.0,5.69,5.69,5.66,5.68,181400.0
2011-10-10 14:50:00,5.68,5.68,5.67,5.68,28100.0,5.68,5.68,5.67,5.68,28100.0
2011-10-10 14:55:00,5.68,5.69,5.67,5.69,45600.0,5.68,5.69,5.67,5.69,45600.0
2011-10-10 15:00:00,5.68,5.69,5.68,5.69,26500.0,5.68,5.69,5.68,5.69,26500.0
2011-10-10 15:05:00,5.68,5.69,5.66,5.68,223300.0,5.68,5.69,5.66,5.68,223300.0
2011-10-10 15:10:00,5.68,5.68,5.67,5.68,45000.0,5.68,5.68,5.67,5.68,45000.0
2011-10-10 15:15:00,5.68,5.7,5.67,5.7,129400.0,5.68,5.7,5.67,5.7,129400.0
2011-10-10 15:20:00,5.7,5.7,5.67,5.68,334800.0,5.7,5.7,5.67,5.68,334800.0
2011-10-10 15:25:00,5.68,5.7,5.67,5.67,340400.0,5.68,5.7,5.67,5.67,340400.0
2011-10-10 15:30:00,5.67,5.7,5.66,5.69,358700.0,5.67,5.7,5.66,5.69,358700.0
2011-10-10 15:35:00,5.69,5.69,5.67,5.67,104700.0,5.69,5.69,5.67,5.67,104700.0
2011-10-10 15:40:00,5.68,5.68,5.65,5.68,288800.0,5.68,5.68,5.65,5.68,288800.0
2011-10-10 15:45:00,5.67,5.7,5.67,5.7,368100.0,5.67,5.7,5.67,5.7,368100.0
2011-10-10 15:50:00,5.7,5.7,5.68,5.69,957800.0,5.7,5.7,5.68,5.69,957800.0
2011-10-10 15:55:00,5.69,5.71,5.68,5.71,1503500.0,5.69,5.71,5.68,5.71,1503500.0
2011-10-11 09:30:00,5.69,5.7,5.62,5.69,173300.0,5.69,5.7,5.62,5.69,173300.0
2011-10-11 09:35:00,5.69,5.71,5.67,5.68,527400.0,5.69,5.71,5.67,5.68,527400.0
2011-10-11 09:40:00,5.68,5.68,5.62,5.64,243200.0,5.68,5.68,5.62,5.64,243200.0
2011-10-11 09:45:00,5.64,5.68,5.64,5.67,836100.0,5.64,5.68,5.64,5.67,836100.0
2011-10-11 09:50:00,5.66,5.71,5.66,5.68,398900.0,5.66,5.71,5.66,5.68,398900.0
2011-10-11 09:55:00,5.69,5.7,5.65,5.7,115900.0,5.69,5.7,5.65,5.7,115900.0
2011-10-11 10:00:00,5.7,5.7,5.67,5.69,195200.0,5.7,5.7,5.67,5.69,195200.0
2011-10-11 10:05:00,5.69,5.7,5.67,5.69,543200.0,5.69,5.7,5.67,5.69,543200.0
2011-10-11 10:10:00,5.7,5.71,5.69,5.7,119700.0,5.7,5.71,5.69,5.7,119700.0
2011-10-11 10:15:00,5.7,5.7,5.69,5.69,30000.0,5.7,5.7,5.69,5.69,30000.0
2011-10-11 10:20:00,5.7,5.73,5.69,5.71,645500.0,5.7,5.73,5.69,5.71,645500.0
2011-10-11 10:25:00,5.71,5.72,5.7,5.72,138400.0,5.71,5.72,5.7,5.72,138400.0
2011-10-11 10:30:00,5.72,5.72,5.7,5.71,118600.0,5.72,5.72,5.7,5.71,118600.0
2011-10-11 10:35:00,5.71,5.71,5.69,5.7,34100.0,5.71,5.71,5.69,5.7,34100.0
2011-10-11 10:40:00,5.7,5.71,5.69,5.71,81100.0,5.7,5.71,5.69,5.71,81100.0
2011-10-11 10:45:00,5.71,5.73,5.7,5.73,120200.0,5.71,5.73,5.7,5.73,120200.0
2011-10-11 10:50:00,5.73,5.73,5.7,5.71,694700.0,5.73,5.73,5.7,5.71,694700.0
2011-10-11 10:55:00,5.7,5.71,5.69,5.7,382900.0,5.7,5.71,5.69,5.7,382900.0
2011-10-11 11:00:00,5.7,5.71,5.69,5.7,138900.0,5.7,5.71,5.69,5.7,138900.0
2011-10-11 11:05:00,5.7,5.7,5.67,5.69,73500.0,5.7,5.7,5.67,5.69,73500.0
2011-10-11 11:10:00,5.69,5.7,5.68,5.69,120900.0,5.69,5.7,5.68,5.69,120900.0
2011-10-11 11:15:00,5.68,5.69,5.67,5.68,63000.0,5.68,5.69,5.67,5.68,63000.0
2011-10-11 11:20:00,5.67,5.69,5.66,5.69,137900.0,5.67,5.69,5.66,5.69,137900.0
2011-10-11 11:25:00,5.68,5.69,5.68,5.69,12000.0,5.68,5.69,5.68,5.69,12000.0
2011-10-11 11:30:00,5.69,5.7,5.69,5.7,56400.0,5.69,5.7,5.69,5.7,56400.0
2011-10-11 11:35:00,5.7,5.71,5.69,5.71,209700.0,5.7,5.71,5.69,5.71,209700.0
2011-10-11 11:40:00,5.71,5.71,5.7,5.71,109500.0,5.71,5.71,5.7,5.71,109500.0
2011-10-11 11:45:00,5.71,5.71,5.69,5.7,677100.0,5.71,5.71,5.69,5.7,677100.0
2011-10-11 11:50:00,5.69,5.7,5.69,5.69,93300.0,5.69,5.7,5.69,5.69,93300.0
2011-10-11 11:55:00,5.68,5.7,5.68,5.69,37400.0,5.68,5.7,5.68,5.69,37400.0
2011-10-11 12:00:00,5.7,5.7,5.69,5.7,13300.0,5.7,5.7,5.69,5.7,13300.0
2011-10-11 12:05:00,5.7,5.72,5.7,5.71,127500.0,5.7,5.72,5.7,5.71,127500.0
2011-10-11 12:10:00,5.71,5.73,5.71,5.72,230400.0,5.71,5.73,5.71,5.72,230400.0
2011-10-11 12:15:00,5.72,5.72,5.7,5.71,33200.0,5.72,5.72,5.7,5.71,33200.0
2011-10-11 12:20:00,5.71,5.71,5.7,5.71,31500.0,5.71,5.71,5.7,5.71,31500.0
2011-10-11 12:25:00,5.71,5.71,5.7,5.71,31400.0,5.71,5.71,5.7,5.71,31400.0
2011-10-11 12:30:00,5.7,5.71,5.69,5.69,119800.0,5.7,5.71,5.69,5.69,119800.0
2011-10-11 12:35:00,5.69,5.7,5.67,5.67,213100.0,5.69,5.7,5.67,5.67,213100.0
2011-10-11 12:40:00,5.67,5.7,5.67,5.7,85400.0,5.67,5.7,5.67,5.7,85400.0
2011-10-11 12:45:00,5.7,5.7,5.67,5.67,160000.0,5.7,5.7,5.67,5.67,160000.0
2011-10-11 12:50:00,5.68,5.68,5.67,5.67,49500.0,5.68,5.68,5.67,5.67,49500.0
2011-10-11 12:55:00,5.68,5.69,5.67,5.69,95300.0,5.68,5.69,5.67,5.69,95300.0
2011-10-11 13:00:00,5.69,5.69,5.68,5.69,75100.0,5.69,5.69,5.68,5.69,75100.0
2011-10-11 13:05:00,5.69,5.69,5.66,5.67,462600.0,5.69,5.69,5.66,5.67,462600.0
2011-10-11 13:10:00,5.67,5.67,5.64,5.65,122900.0,5.67,5.67,5.64,5.65,122900.0
2011-10-11 13:15:00,5.65,5.66,5.64,5.66,118800.0,5.65,5.66,5.64,5.66,118800.0
2011-10-11 13:20:00,5.66,5.66,5.65,5.66,60000.0,5.66,5.66,5.65,5.66,60000.0
2011-10-11 13:25:00,5.66,5.69,5.65,5.68,246800.0,5.66,5.69,5.65,5.68,246800.0
2011-10-11 13:30:00,5.69,5.69,5.68,5.69,34800.0,5.69,5.69,5.68,5.69,34800.0
2011-10-11 13:35:00,5.68,5.69,5.68,5.69,66400.0,5.68,5.69,5.68,5.69,66400.0
2011-10-11 13:40:00,5.69,5.69,5.66,5.66,264000.0,5.69,5.69,5.66,5.66,264000.0
2011-10-11 13:45:00,5.66,5.68,5.66,5.68,90900.0,5.66,5.68,5.66,5.68,90900.0
2011-10-11 13:50:00,5.68,5.7,5.68,5.69,520600.0,5.68,5.7,5.68,5.69,520600.0
2011-10-11 13:55:00,5.7,5.7,5.68,5.7,153500.0,5.7,5.7,5.68,5.7,153500.0
2011-10-11 14:00:00,5.7,5.71,5.69,5.7,288600.0,5.7,5.71,5.69,5.7,288600.0
2011-10-11 14:05:00,5.7,5.7,5.69,5.7,15200.0,5.7,5.7,5.69,5.7,15200.0
2011-10-11 14:10:00,5.7,5.71,5.69,5.69,253200.0,5.7,5.71,5.69,5.69,253200.0
2011-10-11 14:15:00,5.69,5.7,5.69,5.7,30900.0,5.69,5.7,5.69,5.7,30900.0
2011-10-11 14:20:00,5.7,5.7,5.67,5.68,164100.0,5.7,5.7,5.67,5.68,164100.0
2011-10-11 14:25:00,5.68,5.69,5.67,5.67,243200.0,5.68,5.69,5.67,5.67,243200.0
2011-10-11 14:30:00,5.67,5.69,5.67,5.69,62500.0,5.67,5.69,5.67,5.69,62500.0
2011-10-11 14:35:00,5.69,5.69,5.66,5.67,137000.0,5.69,5.69,5.66,5.67,137000.0
2011-10-11 14:40:00,5.67,5.67,5.66,5.67,30700.0,5.67,5.67,5.66,5.67,30700.0
2011-10-11 14:45:00,5.67,5.67,5.66,5.67,28600.0,5.67,5.67,5.66,5.67,28600.0
2011-10-11 14:50:00,5.67,5.68,5.66,5.68,44600.0,5.67,5.68,5.66,5.68,44600.0
2011-10-11 14:55:00,5.68,5.69,5.67,5.69,157100.0,5.68,5.69,5.67,5.69,157100.0
2011-10-11 15:00:00,5.69,5.7,5.68,5.7,109600.0,5.69,5.7,5.68,5.7,109600.0
2011-10-11 15:05:00,5.69,5.7,5.66,5.66,264500.0,5.69,5.7,5.66,5.66,264500.0
2011-10-11 15:10:00,5.67,5.67,5.66,5.67,95700.0,5.67,5.67,5.66,5.67,95700.0
2011-10-11 15:15:00,5.67,5.68,5.65,5.65,275200.0,5.67,5.68,5.65,5.65,275200.0
2011-10-11 15:20:00,5.66,5.66,5.63,5.65,329900.0,5.66,5.66,5.63,5.65,329900.0
2011-10-11 15:25:00,5.65,5.65,5.64,5.65,351800.0,5.65,5.65,5.64,5.65,351800.0
2011-10-11 15:30:00,5.65,5.66,5.64,5.65,640200.0,5.65,5.66,5.64,5.65,640200.0
2011-10-11 15:35:00,5.65,5.66,5.64,5.66,146800.0,5.65,5.66,5.64,5.66,146800.0
2011-10-11 15:40:00,5.66,5.68,5.66,5.67,353700.0,5.66,5.68,5.66,5.67,353700.0
2011-10-11 15:45:00,5.66,5.68,5.64,5.67,391700.0,5.66,5.68,5.64,5.67,391700.0
2011-10-11 15:50:00,5.66,5.67,5.64,5.64,208500.0,5.66,5.67,5.64,5.64,208500.0
2011-10-11 15:55:00,5.64,5.65,5.62,5.64,944500.0,5.64,5.65,5.62,5.64,944500.0
2011-10-12 09:30:00,5.7,5.71,5.68,5.71,177400.0,5.7,5.71,5.68,5.71,177400.0
2011-10-12 09:35:00,5.71,5.74,5.68,5.71,202900.0,5.71,5.74,5.68,5.71,202900.0
2011-10-12 09:40:00,5.71,5.73,5.69,5.72,287600.0,5.71,5.73,5.69,5.72,287600.0
2011-10-12 09:45:00,5.72,5.72,5.69,5.7,216000.0,5.72,5.72,5.69,5.7,216000.0
2011-10-12 09:50:00,5.7,5.71,5.69,5.7,169100.0,5.7,5.71,5.69,5.7,169100.0
2011-10-12 09:55:00,5.7,5.7,5.69,5.7,70700.0,5.7,5.7,5.69,5.7,70700.0
2011-10-12 10:00:00,5.69,5.7,5.67,5.67,438500.0,5.69,5.7,5.67,5.67,438500.0
2011-10-12 10:05:00,5.67,5.69,5.67,5.69,317300.0,5.67,5.69,5.67,5.69,317300.0
2011-10-12 10:10:00,5.69,5.69,5.67,5.69,300700.0,5.69,5.69,5.67,5.69,300700.0
2011-10-12 10:15:00,5.69,5.7,5.68,5.7,267100.0,5.69,5.7,5.68,5.7,267100.0
2011-10-12 10:20:00,5.7,5.7,5.69,5.7,99800.0,5.7,5.7,5.69,5.7,99800.0
2011-10-12 10:25:00,5.7,5.7,5.68,5.69,193300.0,5.7,5.7,5.68,5.69,193300.0
2011-10-12 10:30:00,5.69,5.69,5.68,5.69,50300.0,5.69,5.69,5.68,5.69,50300.0
2011-10-12 10:35:00,5.69,5.7,5.68,5.69,227300.0,5.69,5.7,5.68,5.69,227300.0
2011-10-12 10:40:00,5.69,5.69,5.65,5.66,801000.0,5.69,5.69,5.65,5.66,801000.0
2011-10-12 10:45:00,5.65,5.66,5.65,5.65,199100.0,5.65,5.66,5.65,5.65,199100.0
2011-10-12 10:50:00,5.66,5.67,5.65,5.67,167400.0,5.66,5.67,5.65,5.67,167400.0
2011-10-12 10:55:00,5.67,5.67,5.66,5.67,36200.0,5.67,5.67,5.66,5.67,36200.0
2011-10-12 11:00:00,5.67,5.68,5.66,5.68,33600.0,5.67,5.68,5.66,5.68,33600.0
2011-10-12 11:05:00,5.68,5.69,5.67,5.69,55000.0,5.68,5.69,5.67,5.69,55000.0
2011-10-12 11:10:00,5.69,5.7,5.68,5.7,58500.0,5.69,5.7,5.68,5.7,58500.0
2011-10-12 11:15:00,5.7,5.7,5.69,5.7,96800.0,5.7,5.7,5.69,5.7,96800.0
2011-10-12 11:20:00,5.7,5.7,5.69,5.7,45200.0,5.7,5.7,5.69,5.7,45200.0
2011-10-12 11:25:00,5.7,5.7,5.67,5.68,501600.0,5.7,5.7,5.67,5.68,501600.0
2011-10-12 11:30:00,5.68,5.69,5.67,5.68,198900.0,5.68,5.69,5.67,5.68,198900.0
2011-10-12 11:35:00,5.68,5.68,5.67,5.68,36400.0,5.68,5.68,5.67,5.68,36400.0
2011-10-12 11:40:00,5.68,5.69,5.67,5.68,142300.0,5.68,5.69,5.67,5.68,142300.0
2011-10-12 11:45:00,5.69,5.69,5.67,5.68,72800.0,5.69,5.69,5.67,5.68,72800.0
2011-10-12 11:50:00,5.68,5.69,5.67,5.68,170300.0,5.68,5.69,5.67,5.68,170300.0
2011-10-12 11:55:00,5.68,5.68,5.66,5.66,126300.0,5.68,5.68,5.66,5.66,126300.0
2011-10-12 12:00:00,5.66,5.68,5.66,5.67,854000.0,5.66,5.68,5.66,5.67,854000.0
2011-10-12 12:05:00,5.67,5.67,5.65,5.66,160800.0,5.67,5.67,5.65,5.66,160800.0
2011-10-12 12:10:00,5.66,5.66,5.65,5.66,90500.0,5.66,5.66,5.65,5.66,90500.0
2011-10-12 12:15:00,5.66,5.66,5.65,5.65,151800.0,5.66,5.66,5.65,5.65,151800.0
2011-10-12 12:20:00,5.66,5.66,5.65,5.66,59200.0,5.66,5.66,5.65,5.66,59200.0
2011-10-12 12:25:00,5.66,5.66,5.63,5.64,242200.0,5.66,5.66,5.63,5.64,242200.0
2011-10-12 12:30:00,5.64,5.65,5.63,5.65,177500.0,5.64,5.65,5.63,5.65,177500.0
2011-10-12 12:35:00,5.64,5.65,5.64,5.65,214800.0,5.64,5.65,5.64,5.65,214800.0
2011-10-12 12:40:00,5.65,5.65,5.64,5.65,55600.0,5.65,5.65,5.64,5.65,55600.0
2011-10-12 12:45:00,5.65,5.65,5.64,5.65,40500.0,5.65,5.65,5.64,5.65,40500.0
2011-10-12 12:50:00,5.65,5.66,5.64,5.66,178000.0,5.65,5.66,5.64,5.66,178000.0
2011-10-12 12:55:00,5.66,5.66,5.65,5.65,35100.0,5.66,5.66,5.65,5.65,35100.0
2011-10-12 13:00:00,5.66,5.66,5.65,5.66,132500.0,5.66,5.66,5.65,5.66,132500.0
2011-10-12 13:05:00,5.65,5.67,5.65,5.66,106600.0,5.65,5.67,5.65,5.66,106600.0
2011-10-12 13:10:00,5.67,5.67,5.66,5.66,36400.0,5.67,5.67,5.66,5.66,36400.0
2011-10-12 13:15:00,5.66,5.67,5.66,5.67,97800.0,5.66,5.67,5.66,5.67,97800.0
2011-10-12 13:20:00,5.67,5.69,5.67,5.68,236500.0,5.67,5.69,5.67,5.68,236500.0
2011-10-12 13:25:00,5.68,5.68,5.67,5.68,30700.0,5.68,5.68,5.67,5.68,30700.0
2011-10-12 13:30:00,5.68,5.69,5.67,5.69,122400.0,5.68,5.69,5.67,5.69,122400.0
2011-10-12 13:35:00,5.69,5.69,5.68,5.69,67400.0,5.69,5.69,5.68,5.69,67400.0
2011-10-12 13:40:00,5.69,5.69,5.68,5.69,55400.0,5.69,5.69,5.68,5.69,55400.0
2011-10-12 13:45:00,5.69,5.69,5.67,5.69,462300.0,5.69,5.69,5.67,5.69,462300.0
2011-10-12 13:50:00,5.69,5.69,5.68,5.69,24200.0,5.69,5.69,5.68,5.69,24200.0
2011-10-12 13:55:00,5.68,5.69,5.68,5.69,152300.0,5.68,5.69,5.68,5.69,152300.0
2011-10-12 14:00:00,5.69,5.71,5.68,5.71,296000.0,5.69,5.71,5.68,5.71,296000.0
2011-10-12 14:05:00,5.71,5.71,5.69,5.7,732700.0,5.71,5.71,5.69,5.7,732700.0
2011-10-12 14:10:00,5.7,5.7,5.69,5.7,124200.0,5.7,5.7,5.69,5.7,124200.0
2011-10-12 14:15:00,5.7,5.7,5.69,5.7,96100.0,5.7,5.7,5.69,5.7,96100.0
2011-10-12 14:20:00,5.7,5.7,5.69,5.7,86500.0,5.7,5.7,5.69,5.7,86500.0
2011-10-12 14:25:00,5.69,5.7,5.69,5.7,54100.0,5.69,5.7,5.69,5.7,54100.0
2011-10-12 14:30:00,5.7,5.71,5.69,5.7,374500.0,5.7,5.71,5.69,5.7,374500.0
2011-10-12 14:35:00,5.7,5.7,5.69,5.69,93800.0,5.7,5.7,5.69,5.69,93800.0
2011-10-12 14:40:00,5.69,5.69,5.68,5.69,78100.0,5.69,5.69,5.68,5.69,78100.0
2011-10-12 14:45:00,5.69,5.69,5.68,5.69,68900.0,5.69,5.69,5.68,5.69,68900.0
2011-10-12 14:50:00,5.69,5.69,5.68,5.69,96600.0,5.69,5.69,5.68,5.69,96600.0
2011-10-12 14:55:00,5.69,5.69,5.68,5.68,103500.0,5.69,5.69,5.68,5.68,103500.0
2011-10-12 15:00:00,5.69,5.7,5.68,5.7,430700.0,5.69,5.7,5.68,5.7,430700.0
2011-10-12 15:05:00,5.7,5.7,5.69,5.7,166200.0,5.7,5.7,5.69,5.7,166200.0
2011-10-12 15:10:00,5.7,5.7,5.69,5.69,101500.0,5.7,5.7,5.69,5.69,101500.0
2011-10-12 15:15:00,5.7,5.7,5.67,5.67,286600.0,5.7,5.7,5.67,5.67,286600.0
2011-10-12 15:20:00,5.68,5.69,5.67,5.68,179200.0,5.68,5.69,5.67,5.68,179200.0
2011-10-12 15:25:00,5.69,5.7,5.68,5.7,216700.0,5.69,5.7,5.68,5.7,216700.0
2011-10-12 15:30:00,5.7,5.7,5.69,5.7,597900.0,5.7,5.7,5.69,5.7,597900.0
2011-10-12 15:35:00,5.7,5.7,5.69,5.7,1011600.0,5.7,5.7,5.69,5.7,1011600.0
2011-10-12 15:40:00,5.69,5.7,5.68,5.7,1856600.0,5.69,5.7,5.68,5.7,1856600.0
2011-10-12 15:45:00,5.7,5.7,5.66,5.66,1704900.0,5.7,5.7,5.66,5.66,1704900.0
2011-10-12 15:50:00,5.66,5.69,5.65,5.67,1102400.0,5.66,5.69,5.65,5.67,1102400.0
2011-10-12 15:55:00,5.67,5.68,5.64,5.65,1985600.0,5.67,5.68,5.64,5.65,1985600.0
2011-10-13 09:30:00,5.62,5.65,5.61,5.64,106100.0,5.62,5.65,5.61,5.64,106100.0
2011-10-13 09:35:00,5.65,5.65,5.61,5.63,152700.0,5.65,5.65,5.61,5.63,152700.0
2011-10-13 09:40:00,5.63,5.63,5.57,5.58,659000.0,5.63,5.63,5.57,5.58,659000.0
2011-10-13 09:45:00,5.58,5.6,5.57,5.58,608500.0,5.58,5.6,5.57,5.58,608500.0
2011-10-13 09:50:00,5.58,5.58,5.54,5.57,234800.0,5.58,5.58,5.54,5.57,234800.0
2011-10-13 09:55:00,5.57,5.57,5.54,5.56,226700.0,5.57,5.57,5.54,5.56,226700.0
2011-10-13 10:00:00,5.56,5.58,5.55,5.56,320800.0,5.56,5.58,5.55,5.56,320800.0
2011-10-13 10:05:00,5.55,5.56,5.52,5.56,598500.0,5.55,5.56,5.52,5.56,598500.0
2011-10-13 10:10:00,5.56,5.58,5.55,5.57,324500.0,5.56,5.58,5.55,5.57,324500.0
2011-10-13 10:15:00,5.58,5.59,5.51,5.51,649300.0,5.58,5.59,5.51,5.51,649300.0
2011-10-13 10:20:00,5.51,5.57,5.51,5.56,392000.0,5.51,5.57,5.51,5.56,392000.0
2011-10-13 10:25:00,5.57,5.59,5.56,5.58,362400.0,5.57,5.59,5.56,5.58,362400.0
2011-10-13 10:30:00,5.58,5.6,5.57,5.6,124600.0,5.58,5.6,5.57,5.6,124600.0
2011-10-13 10:35:00,5.6,5.6,5.56,5.58,400500.0,5.6,5.6,5.56,5.58,400500.0
2011-10-13 10:40:00,5.58,5.58,5.55,5.55,115300.0,5.58,5.58,5.55,5.55,115300.0
2011-10-13 10:45:00,5.56,5.56,5.54,5.54,68000.0,5.56,5.56,5.54,5.54,68000.0
2011-10-13 10:50:00,5.54,5.56,5.54,5.55,161700.0,5.54,5.56,5.54,5.55,161700.0
2011-10-13 10:55:00,5.55,5.56,5.52,5.53,194000.0,5.55,5.56,5.52,5.53,194000.0
2011-10-13 11:00:00,5.53,5.56,5.53,5.56,120700.0,5.53,5.56,5.53,5.56,120700.0
2011-10-13 11:05:00,5.56,5.57,5.54,5.55,1377100.0,5.56,5.57,5.54,5.55,1377100.0
2011-10-13 11:10:00,5.54,5.58,5.54,5.57,218800.0,5.54,5.58,5.54,5.57,218800.0
2011-10-13 11:15:00,5.56,5.58,5.56,5.56,342000.0,5.56,5.58,5.56,5.56,342000.0
2011-10-13 11:20:00,5.55,5.56,5.54,5.56,161000.0,5.55,5.56,5.54,5.56,161000.0
2011-10-13 11:25:00,5.56,5.57,5.55,5.56,117200.0,5.56,5.57,5.55,5.56,117200.0
2011-10-13 11:30:00,5.56,5.56,5.54,5.55,172800.0,5.56,5.56,5.54,5.55,172800.0
2011-10-13 11:35:00,5.55,5.57,5.54,5.55,155700.0,5.55,5.57,5.54,5.55,155700.0
2011-10-13 11:40:00,5.54,5.56,5.54,5.55,90400.0,5.54,5.56,5.54,5.55,90400.0
2011-10-13 11:45:00,5.55,5.57,5.54,5.55,143100.0,5.55,5.57,5.54,5.55,143100.0
2011-10-13 11:50:00,5.55,5.57,5.54,5.57,320800.0,5.55,5.57,5.54,5.57,320800.0
2011-10-13 11:55:00,5.57,5.59,5.56,5.59,484400.0,5.57,5.59,5.56,5.59,484400.0
2011-10-13 12:00:00,5.59,5.59,5.58,5.58,81800.0,5.59,5.59,5.58,5.58,81800.0
2011-10-13 12:05:00,5.59,5.6,5.57,5.58,197100.0,5.59,5.6,5.57,5.58,197100.0
2011-10-13 12:10:00,5.57,5.58,5.56,5.57,148000.0,5.57,5.58,5.56,5.57,148000.0
2011-10-13 12:15:00,5.57,5.58,5.56,5.58,179800.0,5.57,5.58,5.56,5.58,179800.0
2011-10-13 12:20:00,5.58,5.58,5.57,5.57,31300.0,5.58,5.58,5.57,5.57,31300.0
2011-10-13 12:25:00,5.58,5.58,5.57,5.57,109000.0,5.58,5.58,5.57,5.57,109000.0
2011-10-13 12:30:00,5.57,5.58,5.56,5.56,59900.0,5.57,5.58,5.56,5.56,59900.0
2011-10-13 12:35:00,5.56,5.57,5.56,5.57,163100.0,5.56,5.57,5.56,5.57,163100.0
2011-10-13 12:40:00,5.56,5.57,5.56,5.57,35200.0,5.56,5.57,5.56,5.57,35200.0
2011-10-13 12:45:00,5.56,5.57,5.56,5.57,38700.0,5.56,5.57,5.56,5.57,38700.0
2011-10-13 12:50:00,5.56,5.57,5.56,5.57,177800.0,5.56,5.57,5.56,5.57,177800.0
2011-10-13 12:55:00,5.56,5.58,5.56,5.57,145400.0,5.56,5.58,5.56,5.57,145400.0
2011-10-13 13:00:00,5.58,5.58,5.57,5.58,59500.0,5.58,5.58,5.57,5.58,59500.0
2011-10-13 13:05:00,5.58,5.61,5.57,5.61,256100.0,5.58,5.61,5.57,5.61,256100.0
2011-10-13 13:10:00,5.62,5.65,5.61,5.63,2165900.0,5.62,5.65,5.61,5.63,2165900.0
2011-10-13 13:15:00,5.63,5.65,5.62,5.62,1800000.0,5.63,5.65,5.62,5.62,1800000.0
2011-10-13 13:20:00,5.62,5.62,5.6,5.62,121400.0,5.62,5.62,5.6,5.62,121400.0
2011-10-13 13:25:00,5.62,5.65,5.61,5.64,448200.0,5.62,5.65,5.61,5.64,448200.0
2011-10-13 13:30:00,5.64,5.65,5.62,5.64,432300.0,5.64,5.65,5.62,5.64,432300.0
2011-10-13 13:35:00,5.64,5.64,5.62,5.63,493600.0,5.64,5.64,5.62,5.63,493600.0
2011-10-13 13:40:00,5.63,5.64,5.6,5.63,715100.0,5.63,5.64,5.6,5.63,715100.0
2011-10-13 13:45:00,5.63,5.65,5.63,5.64,246400.0,5.63,5.65,5.63,5.64,246400.0
2011-10-13 13:50:00,5.63,5.64,5.62,5.62,178700.0,5.63,5.64,5.62,5.62,178700.0
2011-10-13 13:55:00,5.62,5.63,5.62,5.63,70000.0,5.62,5.63,5.62,5.63,70000.0
2011-10-13 14:00:00,5.63,5.64,5.62,5.62,93900.0,5.63,5.64,5.62,5.62,93900.0
2011-10-13 14:05:00,5.62,5.63,5.62,5.62,47700.0,5.62,5.63,5.62,5.62,47700.0
2011-10-13 14:10:00,5.62,5.63,5.61,5.62,89200.0,5.62,5.63,5.61,5.62,89200.0
2011-10-13 14:15:00,5.61,5.63,5.61,5.62,71600.0,5.61,5.63,5.61,5.62,71600.0
2011-10-13 14:20:00,5.63,5.63,5.62,5.63,33100.0,5.63,5.63,5.62,5.63,33100.0
2011-10-13 14:25:00,5.63,5.63,5.6,5.62,104100.0,5.63,5.63,5.6,5.62,104100.0
2011-10-13 14:30:00,5.61,5.63,5.61,5.63,102600.0,5.61,5.63,5.61,5.63,102600.0
2011-10-13 14:35:00,5.63,5.63,5.61,5.62,162300.0,5.63,5.63,5.61,5.62,162300.0
2011-10-13 14:40:00,5.62,5.62,5.6,5.62,133900.0,5.62,5.62,5.6,5.62,133900.0
2011-10-13 14:45:00,5.62,5.67,5.61,5.67,269300.0,5.62,5.67,5.61,5.67,269300.0
2011-10-13 14:50:00,5.67,5.67,5.64,5.66,327200.0,5.67,5.67,5.64,5.66,327200.0
2011-10-13 14:55:00,5.66,5.66,5.64,5.65,283500.0,5.66,5.66,5.64,5.65,283500.0
2011-10-13 15:00:00,5.65,5.65,5.63,5.64,474300.0,5.65,5.65,5.63,5.64,474300.0
2011-10-13 15:05:00,5.63,5.65,5.63,5.64,358000.0,5.63,5.65,5.63,5.64,358000.0
2011-10-13 15:10:00,5.64,5.64,5.62,5.62,144900.0,5.64,5.64,5.62,5.62,144900.0
2011-10-13 15:15:00,5.62,5.63,5.62,5.62,130300.0,5.62,5.63,5.62,5.62,130300.0
2011-10-13 15:20:00,5.62,5.64,5.59,5.59,567800.0,5.62,5.64,5.59,5.59,567800.0
2011-10-13 15:25:00,5.59,5.61,5.57,5.6,409600.0,5.59,5.61,5.57,5.6,409600.0
2011-10-13 15:30:00,5.6,5.6,5.57,5.58,266700.0,5.6,5.6,5.57,5.58,266700.0
2011-10-13 15:35:00,5.58,5.61,5.57,5.6,1122300.0,5.58,5.61,5.57,5.6,1122300.0
2011-10-13 15:40:00,5.6,5.61,5.59,5.6,420000.0,5.6,5.61,5.59,5.6,420000.0
2011-10-13 15:45:00,5.61,5.61,5.58,5.61,555100.0,5.61,5.61,5.58,5.61,555100.0
2011-10-13 15:50:00,5.6,5.62,5.6,5.62,453600.0,5.6,5.62,5.6,5.62,453600.0
2011-10-13 15:55:00,5.62,5.63,5.61,5.61,841100.0,5.62,5.63,5.61,5.61,841100.0
2011-10-14 09:30:00,5.7,5.7,5.67,5.69,209500.0,5.7,5.7,5.67,5.69,209500.0
2011-10-14 09:35:00,5.69,5.72,5.68,5.71,338100.0,5.69,5.72,5.68,5.71,338100.0
2011-10-14 09:40:00,5.7,5.71,5.66,5.68,1620400.0,5.7,5.71,5.66,5.68,1620400.0
2011-10-14 09:45:00,5.68,5.69,5.65,5.69,976400.0,5.68,5.69,5.65,5.69,976400.0
2011-10-14 09:50:00,5.69,5.69,5.64,5.65,839100.0,5.69,5.69,5.64,5.65,839100.0
2011-10-14 09:55:00,5.66,5.66,5.64,5.65,324600.0,5.66,5.66,5.64,5.65,324600.0
2011-10-14 10:00:00,5.65,5.65,5.61,5.62,180100.0,5.65,5.65,5.61,5.62,180100.0
2011-10-14 10:05:00,5.62,5.65,5.62,5.63,615800.0,5.62,5.65,5.62,5.63,615800.0
2011-10-14 10:10:00,5.64,5.65,5.61,5.61,858700.0,5.64,5.65,5.61,5.61,858700.0
2011-10-14 10:15:00,5.61,5.61,5.58,5.59,451000.0,5.61,5.61,5.58,5.59,451000.0
2011-10-14 10:20:00,5.6,5.62,5.59,5.61,223000.0,5.6,5.62,5.59,5.61,223000.0
2011-10-14 10:25:00,5.61,5.61,5.57,5.58,489700.0,5.61,5.61,5.57,5.58,489700.0
2011-10-14 10:30:00,5.58,5.59,5.55,5.56,832200.0,5.58,5.59,5.55,5.56,832200.0
2011-10-14 10:35:00,5.57,5.57,5.53,5.54,769100.0,5.57,5.57,5.53,5.54,769100.0
2011-10-14 10:40:00,5.54,5.54,5.5,5.53,958700.0,5.54,5.54,5.5,5.53,958700.0
2011-10-14 10:45:00,5.53,5.56,5.53,5.56,504300.0,5.53,5.56,5.53,5.56,504300.0
2011-10-14 10:50:00,5.56,5.57,5.55,5.55,261100.0,5.56,5.57,5.55,5.55,261100.0
2011-10-14 10:55:00,5.54,5.57,5.54,5.57,327500.0,5.54,5.57,5.54,5.57,327500.0
2011-10-14 11:00:00,5.57,5.58,5.55,5.57,277600.0,5.57,5.58,5.55,5.57,277600.0
2011-10-14 11:05:00,5.57,5.59,5.56,5.59,168800.0,5.57,5.59,5.56,5.59,168800.0
2011-10-14 11:10:00,5.58,5.58,5.56,5.56,165700.0,5.58,5.58,5.56,5.56,165700.0
2011-10-14 11:15:00,5.56,5.57,5.56,5.57,156000.0,5.56,5.57,5.56,5.57,156000.0
2011-10-14 11:20:00,5.56,5.57,5.55,5.55,137800.0,5.56,5.57,5.55,5.55,137800.0
2011-10-14 11:25:00,5.55,5.57,5.55,5.57,228300.0,5.55,5.57,5.55,5.57,228300.0
2011-10-14 11:30:00,5.56,5.57,5.56,5.56,67900.0,5.56,5.57,5.56,5.56,67900.0
2011-10-14 11:35:00,5.57,5.58,5.56,5.57,975600.0,5.57,5.58,5.56,5.57,975600.0
2011-10-14 11:40:00,5.57,5.57,5.56,5.56,949000.0,5.57,5.57,5.56,5.56,949000.0
2011-10-14 11:45:00,5.55,5.57,5.54,5.56,1830300.0,5.55,5.57,5.54,5.56,1830300.0
2011-10-14 11:50:00,5.57,5.58,5.56,5.58,214700.0,5.57,5.58,5.56,5.58,214700.0
2011-10-14 11:55:00,5.58,5.58,5.56,5.56,1231400.0,5.58,5.58,5.56,5.56,1231400.0
2011-10-14 12:00:00,5.56,5.57,5.54,5.56,489600.0,5.56,5.57,5.54,5.56,489600.0
2011-10-14 12:05:00,5.57,5.57,5.56,5.57,12400.0,5.57,5.57,5.56,5.57,12400.0
2011-10-14 12:10:00,5.57,5.57,5.56,5.57,25500.0,5.57,5.57,5.56,5.57,25500.0
2011-10-14 12:15:00,5.56,5.57,5.55,5.56,334900.0,5.56,5.57,5.55,5.56,334900.0
2011-10-14 12:20:00,5.55,5.57,5.55,5.57,101300.0,5.55,5.57,5.55,5.57,101300.0
2011-10-14 12:25:00,5.56,5.57,5.56,5.57,25400.0,5.56,5.57,5.56,5.57,25400.0
2011-10-14 12:30:00,5.57,5.58,5.56,5.57,79600.0,5.57,5.58,5.56,5.57,79600.0
2011-10-14 12:35:00,5.58,5.58,5.57,5.58,134200.0,5.58,5.58,5.57,5.58,134200.0
2011-10-14 12:40:00,5.57,5.58,5.57,5.57,23200.0,5.57,5.58,5.57,5.57,23200.0
2011-10-14 12:45:00,5.57,5.58,5.57,5.57,81900.0,5.57,5.58,5.57,5.57,81900.0
2011-10-14 12:50:00,5.57,5.57,5.56,5.57,54600.0,5.57,5.57,5.56,5.57,54600.0
2011-10-14 12:55:00,5.57,5.57,5.56,5.57,12500.0,5.57,5.57,5.56,5.57,12500.0
2011-10-14 13:00:00,5.57,5.57,5.56,5.56,28700.0,5.57,5.57,5.56,5.56,28700.0
2011-10-14 13:05:00,5.57,5.58,5.56,5.57,237900.0,5.57,5.58,5.56,5.57,237900.0
2011-10-14 13:10:00,5.57,5.57,5.56,5.56,1064900.0,5.57,5.57,5.56,5.56,1064900.0
2011-10-14 13:15:00,5.57,5.59,5.57,5.58,307400.0,5.57,5.59,5.57,5.58,307400.0
2011-10-14 13:20:00,5.58,5.6,5.57,5.58,465000.0,5.58,5.6,5.57,5.58,465000.0
2011-10-14 13:25:00,5.59,5.59,5.58,5.58,19100.0,5.59,5.59,5.58,5.58,19100.0
2011-10-14 13:30:00,5.58,5.6,5.57,5.58,670800.0,5.58,5.6,5.57,5.58,670800.0
2011-10-14 13:35:00,5.58,5.61,5.58,5.59,697100.0,5.58,5.61,5.58,5.59,697100.0
2011-10-14 13:40:00,5.59,5.59,5.56,5.57,335100.0,5.59,5.59,5.56,5.57,335100.0
2011-10-14 13:45:00,5.57,5.57,5.56,5.57,21600.0,5.57,5.57,5.56,5.57,21600.0
2011-10-14 13:50:00,5.57,5.57,5.55,5.56,269800.0,5.57,5.57,5.55,5.56,269800.0
2011-10-14 13:55:00,5.56,5.57,5.55,5.57,519300.0,5.56,5.57,5.55,5.57,519300.0
2011-10-14 14:00:00,5.57,5.57,5.56,5.56,154100.0,5.57,5.57,5.56,5.56,154100.0
2011-10-14 14:05:00,5.56,5.56,5.55,5.55,52900.0,5.56,5.56,5.55,5.55,52900.0
2011-10-14 14:10:00,5.55,5.56,5.54,5.56,284400.0,5.55,5.56,5.54,5.56,284400.0
2011-10-14 14:15:00,5.56,5.56,5.55,5.56,25900.0,5.56,5.56,5.55,5.56,25900.0
2011-10-14 14:20:00,5.56,5.56,5.55,5.56,35600.0,5.56,5.56,5.55,5.56,35600.0
2011-10-14 14:25:00,5.55,5.56,5.55,5.56,92900.0,5.55,5.56,5.55,5.56,92900.0
2011-10-14 14:30:00,5.56,5.56,5.55,5.56,58600.0,5.56,5.56,5.55,5.56,58600.0
2011-10-14 14:35:00,5.55,5.56,5.54,5.54,106400.0,5.55,5.56,5.54,5.54,106400.0
2011-10-14 14:40:00,5.54,5.55,5.52,5.53,304400.0,5.54,5.55,5.52,5.53,304400.0
2011-10-14 14:45:00,5.53,5.54,5.53,5.54,57400.0,5.53,5.54,5.53,5.54,57400.0
2011-10-14 14:50:00,5.53,5.56,5.53,5.56,133600.0,5.53,5.56,5.53,5.56,133600.0
2011-10-14 14:55:00,5.55,5.57,5.55,5.57,65600.0,5.55,5.57,5.55,5.57,65600.0
2011-10-14 15:00:00,5.57,5.57,5.56,5.57,108000.0,5.57,5.57,5.56,5.57,108000.0
2011-10-14 15:05:00,5.56,5.59,5.56,5.59,240400.0,5.56,5.59,5.56,5.59,240400.0
2011-10-14 15:10:00,5.58,5.6,5.58,5.6,136000.0,5.58,5.6,5.58,5.6,136000.0
2011-10-14 15:15:00,5.6,5.61,5.59,5.61,137800.0,5.6,5.61,5.59,5.61,137800.0
2011-10-14 15:20:00,5.61,5.64,5.61,5.63,626300.0,5.61,5.64,5.61,5.63,626300.0
2011-10-14 15:25:00,5.62,5.66,5.62,5.66,677000.0,5.62,5.66,5.62,5.66,677000.0
2011-10-14 15:30:00,5.65,5.68,5.64,5.65,692100.0,5.65,5.68,5.64,5.65,692100.0
2011-10-14 15:35:00,5.65,5.69,5.65,5.68,851300.0,5.65,5.69,5.65,5.68,851300.0
2011-10-14 15:40:00,5.68,5.69,5.64,5.66,547300.0,5.68,5.69,5.64,5.66,547300.0
2011-10-14 15:45:00,5.67,5.67,5.65,5.66,452300.0,5.67,5.67,5.65,5.66,452300.0
2011-10-14 15:50:00,5.66,5.67,5.65,5.66,488300.0,5.66,5.67,5.65,5.66,488300.0
2011-10-14 15:55:00,5.66,5.69,5.66,5.69,1017100.0,5.66,5.69,5.66,5.69,1017100.0
2011-10-17 09:30:00,5.62,5.67,5.62,5.66,308100.0,5.62,5.67,5.62,5.66,308100.0
2011-10-17 09:35:00,5.66,5.68,5.63,5.65,416500.0,5.66,5.68,5.63,5.65,416500.0
2011-10-17 09:40:00,5.65,5.66,5.65,5.66,53300.0,5.65,5.66,5.65,5.66,53300.0
2011-10-17 09:45:00,5.65,5.69,5.64,5.65,568200.0,5.65,5.69,5.64,5.65,568200.0
2011-10-17 09:50:00,5.65,5.68,5.65,5.65,238400.0,5.65,5.68,5.65,5.65,238400.0
2011-10-17 09:55:00,5.65,5.68,5.65,5.66,690400.0,5.65,5.68,5.65,5.66,690400.0
2011-10-17 10:00:00,5.66,5.68,5.65,5.68,346700.0,5.66,5.68,5.65,5.68,346700.0
2011-10-17 10:05:00,5.68,5.68,5.65,5.66,873100.0,5.68,5.68,5.65,5.66,873100.0
2011-10-17 10:10:00,5.66,5.67,5.65,5.67,876000.0,5.66,5.67,5.65,5.67,876000.0
2011-10-17 10:15:00,5.67,5.67,5.64,5.65,877600.0,5.67,5.67,5.64,5.65,877600.0
2011-10-17 10:20:00,5.65,5.66,5.62,5.62,462000.0,5.65,5.66,5.62,5.62,462000.0
2011-10-17 10:25:00,5.63,5.64,5.61,5.61,206000.0,5.63,5.64,5.61,5.61,206000.0
2011-10-17 10:30:00,5.62,5.63,5.6,5.62,120700.0,5.62,5.63,5.6,5.62,120700.0
2011-10-17 10:35:00,5.62,5.63,5.61,5.62,76900.0,5.62,5.63,5.61,5.62,76900.0
2011-10-17 10:40:00,5.62,5.63,5.6,5.61,234400.0,5.62,5.63,5.6,5.61,234400.0
2011-10-17 10:45:00,5.6,5.61,5.6,5.6,85400.0,5.6,5.61,5.6,5.6,85400.0
2011-10-17 10:50:00,5.6,5.61,5.6,5.6,23600.0,5.6,5.61,5.6,5.6,23600.0
2011-10-17 10:55:00,5.61,5.61,5.59,5.6,374900.0,5.61,5.61,5.59,5.6,374900.0
2011-10-17 11:00:00,5.6,5.6,5.58,5.59,232800.0,5.6,5.6,5.58,5.59,232800.0
2011-10-17 11:05:00,5.58,5.6,5.56,5.6,333100.0,5.58,5.6,5.56,5.6,333100.0
2011-10-17 11:10:00,5.59,5.6,5.59,5.59,58400.0,5.59,5.6,5.59,5.59,58400.0
2011-10-17 11:15:00,5.6,5.61,5.59,5.61,53700.0,5.6,5.61,5.59,5.61,53700.0
2011-10-17 11:20:00,5.6,5.61,5.6,5.6,278600.0,5.6,5.61,5.6,5.6,278600.0
2011-10-17 11:25:00,5.6,5.61,5.59,5.6,230400.0,5.6,5.61,5.59,5.6,230400.0
2011-10-17 11:30:00,5.59,5.6,5.59,5.59,151400.0,5.59,5.6,5.59,5.59,151400.0
2011-10-17 11:35:00,5.59,5.6,5.57,5.58,1862000.0,5.59,5.6,5.57,5.58,1862000.0
2011-10-17 11:40:00,5.57,5.58,5.54,5.55,268900.0,5.57,5.58,5.54,5.55,268900.0
2011-10-17 11:45:00,5.55,5.56,5.53,5.55,271400.0,5.55,5.56,5.53,5.55,271400.0
2011-10-17 11:50:00,5.55,5.56,5.55,5.56,36400.0,5.55,5.56,5.55,5.56,36400.0
2011-10-17 11:55:00,5.56,5.56,5.55,5.56,22800.0,5.56,5.56,5.55,5.56,22800.0
2011-10-17 12:00:00,5.56,5.57,5.55,5.57,57900.0,5.56,5.57,5.55,5.57,57900.0
2011-10-17 12:05:00,5.57,5.57,5.56,5.57,14600.0,5.57,5.57,5.56,5.57,14600.0
2011-10-17 12:10:00,5.57,5.57,5.56,5.57,31400.0,5.57,5.57,5.56,5.57,31400.0
2011-10-17 12:15:00,5.57,5.58,5.56,5.58,48700.0,5.57,5.58,5.56,5.58,48700.0
2011-10-17 12:20:00,5.58,5.58,5.57,5.57,23600.0,5.58,5.58,5.57,5.57,23600.0
2011-10-17 12:25:00,5.58,5.59,5.57,5.59,75300.0,5.58,5.59,5.57,5.59,75300.0
2011-10-17 12:30:00,5.58,5.59,5.57,5.58,91900.0,5.58,5.59,5.57,5.58,91900.0
2011-10-17 12:35:00,5.58,5.58,5.57,5.57,15400.0,5.58,5.58,5.57,5.57,15400.0
2011-10-17 12:40:00,5.58,5.59,5.57,5.59,79400.0,5.58,5.59,5.57,5.59,79400.0
2011-10-17 12:45:00,5.59,5.59,5.57,5.58,136900.0,5.59,5.59,5.57,5.58,136900.0
2011-10-17 12:50:00,5.57,5.58,5.57,5.57,230000.0,5.57,5.58,5.57,5.57,230000.0
2011-10-17 12:55:00,5.58,5.6,5.57,5.59,181100.0,5.58,5.6,5.57,5.59,181100.0
2011-10-17 13:00:00,5.6,5.6,5.58,5.59,140900.0,5.6,5.6,5.58,5.59,140900.0
2011-10-17 13:05:00,5.59,5.6,5.58,5.59,526100.0,5.59,5.6,5.58,5.59,526100.0
2011-10-17 13:10:00,5.6,5.6,5.59,5.59,164900.0,5.6,5.6,5.59,5.59,164900.0
2011-10-17 13:15:00,5.59,5.6,5.58,5.59,94900.0,5.59,5.6,5.58,5.59,94900.0
2011-10-17 13:20:00,5.59,5.6,5.59,5.59,199200.0,5.59,5.6,5.59,5.59,199200.0
2011-10-17 13:25:00,5.6,5.6,5.59,5.6,107200.0,5.6,5.6,5.59,5.6,107200.0
2011-10-17 13:30:00,5.59,5.6,5.58,5.58,67300.0,5.59,5.6,5.58,5.58,67300.0
2011-10-17 13:35:00,5.58,5.59,5.56,5.58,621000.0,5.58,5.59,5.56,5.58,621000.0
2011-10-17 13:40:00,5.58,5.58,5.56,5.56,58400.0,5.58,5.58,5.56,5.56,58400.0
2011-10-17 13:45:00,5.56,5.57,5.56,5.56,6100.0,5.56,5.57,5.56,5.56,6100.0
2011-10-17 13:50:00,5.57,5.57,5.56,5.56,24100.0,5.57,5.57,5.56,5.56,24100.0
2011-10-17 13:55:00,5.56,5.58,5.55,5.57,396500.0,5.56,5.58,5.55,5.57,396500.0
2011-10-17 14:00:00,5.57,5.58,5.56,5.58,108300.0,5.57,5.58,5.56,5.58,108300.0
2011-10-17 14:05:00,5.58,5.58,5.56,5.57,79000.0,5.58,5.58,5.56,5.57,79000.0
2011-10-17 14:10:00,5.57,5.58,5.56,5.58,72900.0,5.57,5.58,5.56,5.58,72900.0
2011-10-17 14:15:00,5.58,5.58,5.57,5.58,169400.0,5.58,5.58,5.57,5.58,169400.0
2011-10-17 14:20:00,5.58,5.58,5.57,5.58,12300.0,5.58,5.58,5.57,5.58,12300.0
2011-10-17 14:25:00,5.58,5.58,5.55,5.56,320300.0,5.58,5.58,5.55,5.56,320300.0
2011-10-17 14:30:00,5.56,5.56,5.55,5.55,25100.0,5.56,5.56,5.55,5.55,25100.0
2011-10-17 14:35:00,5.55,5.56,5.55,5.56,91000.0,5.55,5.56,5.55,5.56,91000.0
2011-10-17 14:40:00,5.55,5.56,5.55,5.55,19400.0,5.55,5.56,5.55,5.55,19400.0
2011-10-17 14:45:00,5.55,5.56,5.54,5.54,185700.0,5.55,5.56,5.54,5.54,185700.0
2011-10-17 14:50:00,5.54,5.55,5.53,5.55,167900.0,5.54,5.55,5.53,5.55,167900.0
2011-10-17 14:55:00,5.54,5.55,5.54,5.54,73100.0,5.54,5.55,5.54,5.54,73100.0
2011-10-17 15:00:00,5.54,5.55,5.54,5.54,71400.0,5.54,5.55,5.54,5.54,71400.0
2011-10-17 15:05:00,5.55,5.55,5.53,5.54,134400.0,5.55,5.55,5.53,5.54,134400.0
2011-10-17 15:10:00,5.54,5.55,5.53,5.55,224900.0,5.54,5.55,5.53,5.55,224900.0
2011-10-17 15:15:00,5.54,5.56,5.54,5.56,246500.0,5.54,5.56,5.54,5.56,246500.0
2011-10-17 15:20:00,5.55,5.57,5.55,5.56,424700.0,5.55,5.57,5.55,5.56,424700.0
2011-10-17 15:25:00,5.56,5.57,5.55,5.56,338700.0,5.56,5.57,5.55,5.56,338700.0
2011-10-17 15:30:00,5.57,5.58,5.56,5.58,762100.0,5.57,5.58,5.56,5.58,762100.0
2011-10-17 15:35:00,5.58,5.59,5.56,5.56,252100.0,5.58,5.59,5.56,5.56,252100.0
2011-10-17 15:40:00,5.56,5.57,5.56,5.57,118600.0,5.56,5.57,5.56,5.57,118600.0
2011-10-17 15:45:00,5.57,5.57,5.53,5.55,682700.0,5.57,5.57,5.53,5.55,682700.0
2011-10-17 15:50:00,5.56,5.56,5.54,5.56,450300.0,5.56,5.56,5.54,5.56,450300.0
2011-10-17 15:55:00,5.55,5.56,5.53,5.56,1263000.0,5.55,5.56,5.53,5.56,1263000.0
2011-10-18 09:30:00,5.56,5.57,5.54,5.54,122700.0,5.56,5.57,5.54,5.54,122700.0
2011-10-18 09:35:00,5.55,5.57,5.55,5.56,119700.0,5.55,5.57,5.55,5.56,119700.0
2011-10-18 09:40:00,5.57,5.58,5.52,5.52,129800.0,5.57,5.58,5.52,5.52,129800.0
2011-10-18 09:45:00,5.53,5.53,5.48,5.5,455400.0,5.53,5.53,5.48,5.5,455400.0
2011-10-18 09:50:00,5.5,5.5,5.47,5.48,675800.0,5.5,5.5,5.47,5.48,675800.0
2011-10-18 09:55:00,5.49,5.49,5.47,5.48,73600.0,5.49,5.49,5.47,5.48,73600.0
2011-10-18 10:00:00,5.48,5.5,5.48,5.5,162600.0,5.48,5.5,5.48,5.5,162600.0
2011-10-18 10:05:00,5.5,5.52,5.49,5.5,481600.0,5.5,5.52,5.49,5.5,481600.0
2011-10-18 10:10:00,5.5,5.53,5.5,5.52,91900.0,5.5,5.53,5.5,5.52,91900.0
2011-10-18 10:15:00,5.53,5.54,5.52,5.53,213800.0,5.53,5.54,5.52,5.53,213800.0
2011-10-18 10:20:00,5.52,5.56,5.52,5.55,796600.0,5.52,5.56,5.52,5.55,796600.0
2011-10-18 10:25:00,5.55,5.57,5.55,5.57,107800.0,5.55,5.57,5.55,5.57,107800.0
2011-10-18 10:30:00,5.57,5.59,5.56,5.59,154700.0,5.57,5.59,5.56,5.59,154700.0
2011-10-18 10:35:00,5.59,5.63,5.58,5.6,388700.0,5.59,5.63,5.58,5.6,388700.0
2011-10-18 10:40:00,5.6,5.61,5.59,5.59,116800.0,5.6,5.61,5.59,5.59,116800.0
2011-10-18 10:45:00,5.59,5.61,5.59,5.59,422000.0,5.59,5.61,5.59,5.59,422000.0
2011-10-18 10:50:00,5.59,5.6,5.59,5.59,15800.0,5.59,5.6,5.59,5.59,15800.0
2011-10-18 10:55:00,5.6,5.6,5.58,5.59,66600.0,5.6,5.6,5.58,5.59,66600.0
2011-10-18 11:00:00,5.59,5.59,5.58,5.58,29300.0,5.59,5.59,5.58,5.58,29300.0
2011-10-18 11:05:00,5.58,5.59,5.57,5.57,79700.0,5.58,5.59,5.57,5.57,79700.0
2011-10-18 11:10:00,5.57,5.58,5.57,5.57,18400.0,5.57,5.58,5.57,5.57,18400.0
2011-10-18 11:15:00,5.57,5.58,5.56,5.56,362100.0,5.57,5.58,5.56,5.56,362100.0
2011-10-18 11:20:00,5.56,5.57,5.56,5.56,26700.0,5.56,5.57,5.56,5.56,26700.0
2011-10-18 11:25:00,5.57,5.57,5.55,5.56,100900.0,5.57,5.57,5.55,5.56,100900.0
2011-10-18 11:30:00,5.57,5.58,5.57,5.58,26800.0,5.57,5.58,5.57,5.58,26800.0
2011-10-18 11:35:00,5.57,5.6,5.57,5.6,94600.0,5.57,5.6,5.57,5.6,94600.0
2011-10-18 11:40:00,5.6,5.61,5.59,5.6,60500.0,5.6,5.61,5.59,5.6,60500.0
2011-10-18 11:45:00,5.61,5.61,5.6,5.6,77200.0,5.61,5.61,5.6,5.6,77200.0
2011-10-18 11:50:00,5.61,5.62,5.6,5.62,90400.0,5.61,5.62,5.6,5.62,90400.0
2011-10-18 11:55:00,5.63,5.63,5.62,5.63,78500.0,5.63,5.63,5.62,5.63,78500.0
2011-10-18 12:00:00,5.63,5.63,5.61,5.61,84200.0,5.63,5.63,5.61,5.61,84200.0
2011-10-18 12:05:00,5.61,5.62,5.61,5.61,21300.0,5.61,5.62,5.61,5.61,21300.0
2011-10-18 12:10:00,5.61,5.62,5.61,5.61,137400.0,5.61,5.62,5.61,5.61,137400.0
2011-10-18 12:15:00,5.61,5.62,5.59,5.59,125400.0,5.61,5.62,5.59,5.59,125400.0
2011-10-18 12:20:00,5.59,5.61,5.59,5.61,289800.0,5.59,5.61,5.59,5.61,289800.0
2011-10-18 12:25:00,5.61,5.61,5.59,5.6,37800.0,5.61,5.61,5.59,5.6,37800.0
2011-10-18 12:30:00,5.59,5.6,5.59,5.59,8600.0,5.59,5.6,5.59,5.59,8600.0
2011-10-18 12:35:00,5.59,5.61,5.59,5.61,183200.0,5.59,5.61,5.59,5.61,183200.0
2011-10-18 12:40:00,5.61,5.63,5.61,5.62,80900.0,5.61,5.63,5.61,5.62,80900.0
2011-10-18 12:45:00,5.63,5.64,5.62,5.64,26400.0,5.63,5.64,5.62,5.64,26400.0
2011-10-18 12:50:00,5.64,5.65,5.63,5.64,137500.0,5.64,5.65,5.63,5.64,137500.0
2011-10-18 12:55:00,5.64,5.65,5.64,5.65,14300.0,5.64,5.65,5.64,5.65,14300.0
2011-10-18 13:00:00,5.65,5.65,5.64,5.65,184000.0,5.65,5.65,5.64,5.65,184000.0
2011-10-18 13:05:00,5.65,5.65,5.64,5.64,136300.0,5.65,5.65,5.64,5.64,136300.0
2011-10-18 13:10:00,5.64,5.65,5.6,5.6,337600.0,5.64,5.65,5.6,5.6,337600.0
2011-10-18 13:15:00,5.6,5.61,5.6,5.61,236100.0,5.6,5.61,5.6,5.61,236100.0
2011-10-18 13:20:00,5.61,5.61,5.6,5.6,25400.0,5.61,5.61,5.6,5.6,25400.0
2011-10-18 13:25:00,5.61,5.63,5.6,5.63,98300.0,5.61,5.63,5.6,5.63,98300.0
2011-10-18 13:30:00,5.63,5.63,5.62,5.62,34300.0,5.63,5.63,5.62,5.62,34300.0
2011-10-18 13:35:00,5.62,5.62,5.6,5.6,93300.0,5.62,5.62,5.6,5.6,93300.0
2011-10-18 13:40:00,5.6,5.61,5.6,5.6,36800.0,5.6,5.61,5.6,5.6,36800.0
2011-10-18 13:45:00,5.6,5.61,5.59,5.59,245600.0,5.6,5.61,5.59,5.59,245600.0
2011-10-18 13:50:00,5.59,5.62,5.59,5.61,276900.0,5.59,5.62,5.59,5.61,276900.0
2011-10-18 13:55:00,5.62,5.62,5.59,5.61,126200.0,5.62,5.62,5.59,5.61,126200.0
2011-10-18 14:00:00,5.6,5.61,5.59,5.6,71300.0,5.6,5.61,5.59,5.6,71300.0
2011-10-18 14:05:00,5.59,5.61,5.59,5.61,47400.0,5.59,5.61,5.59,5.61,47400.0
2011-10-18 14:10:00,5.6,5.65,5.6,5.65,255800.0,5.6,5.65,5.6,5.65,255800.0
2011-10-18 14:15:00,5.64,5.65,5.63,5.64,64300.0,5.64,5.65,5.63,5.64,64300.0
2011-10-18 14:20:00,5.63,5.64,5.63,5.64,84900.0,5.63,5.64,5.63,5.64,84900.0
2011-10-18 14:25:00,5.64,5.64,5.63,5.63,11300.0,5.64,5.64,5.63,5.63,11300.0
2011-10-18 14:30:00,5.64,5.65,5.63,5.65,54500.0,5.64,5.65,5.63,5.65,54500.0
2011-10-18 14:35:00,5.64,5.68,5.61,5.62,1948700.0,5.64,5.68,5.61,5.62,1948700.0
2011-10-18 14:40:00,5.62,5.63,5.61,5.62,299000.0,5.62,5.63,5.61,5.62,299000.0
2011-10-18 14:45:00,5.62,5.62,5.61,5.62,71800.0,5.62,5.62,5.61,5.62,71800.0
2011-10-18 14:50:00,5.61,5.62,5.61,5.62,12200.0,5.61,5.62,5.61,5.62,12200.0
2011-10-18 14:55:00,5.62,5.63,5.61,5.63,60000.0,5.62,5.63,5.61,5.63,60000.0
2011-10-18 15:00:00,5.63,5.69,5.62,5.69,315400.0,5.63,5.69,5.62,5.69,315400.0
2011-10-18 15:05:00,5.69,5.71,5.68,5.7,983600.0,5.69,5.71,5.68,5.7,983600.0
2011-10-18 15:10:00,5.7,5.75,5.69,5.71,775400.0,5.7,5.75,5.69,5.71,775400.0
2011-10-18 15:15:00,5.71,5.71,5.65,5.66,1308600.0,5.71,5.71,5.65,5.66,1308600.0
2011-10-18 15:20:00,5.65,5.7,5.65,5.69,887800.0,5.65,5.7,5.65,5.69,887800.0
2011-10-18 15:25:00,5.69,5.7,5.67,5.68,351700.0,5.69,5.7,5.67,5.68,351700.0
2011-10-18 15:30:00,5.69,5.69,5.64,5.65,345800.0,5.69,5.69,5.64,5.65,345800.0
2011-10-18 15:35:00,5.65,5.67,5.64,5.65,769700.0,5.65,5.67,5.64,5.65,769700.0
2011-10-18 15:40:00,5.66,5.66,5.65,5.66,363200.0,5.66,5.66,5.65,5.66,363200.0
2011-10-18 15:45:00,5.66,5.69,5.66,5.68,510500.0,5.66,5.69,5.66,5.68,510500.0
2011-10-18 15:50:00,5.68,5.71,5.67,5.68,1366200.0,5.68,5.71,5.67,5.68,1366200.0
2011-10-18 15:55:00,5.68,5.69,5.64,5.65,1884800.0,5.68,5.69,5.64,5.65,1884800.0
2011-10-19 09:30:00,5.66,5.75,5.66,5.7,563700.0,5.66,5.75,5.66,5.7,563700.0
2011-10-19 09:35:00,5.7,5.72,5.69,5.69,416500.0,5.7,5.72,5.69,5.69,416500.0
2011-10-19 09:40:00,5.7,5.7,5.67,5.68,396600.0,5.7,5.7,5.67,5.68,396600.0
2011-10-19 09:45:00,5.68,5.69,5.67,5.68,626000.0,5.68,5.69,5.67,5.68,626000.0
2011-10-19 09:50:00,5.68,5.71,5.67,5.67,2427400.0,5.68,5.71,5.67,5.67,2427400.0
2011-10-19 09:55:00,5.67,5.69,5.65,5.68,990100.0,5.67,5.69,5.65,5.68,990100.0
2011-10-19 10:00:00,5.68,5.8,5.66,5.78,1974100.0,5.68,5.8,5.66,5.78,1974100.0
2011-10-19 10:05:00,5.78,5.82,5.77,5.81,555600.0,5.78,5.82,5.77,5.81,555600.0
2011-10-19 10:10:00,5.82,5.86,5.82,5.83,1242500.0,5.82,5.86,5.82,5.83,1242500.0
2011-10-19 10:15:00,5.84,5.84,5.81,5.83,383500.0,5.84,5.84,5.81,5.83,383500.0
2011-10-19 10:20:00,5.84,5.84,5.79,5.81,628400.0,5.84,5.84,5.79,5.81,628400.0
2011-10-19 10:25:00,5.81,5.83,5.79,5.83,1010600.0,5.81,5.83,5.79,5.83,1010600.0
2011-10-19 10:30:00,5.83,5.84,5.82,5.82,227600.0,5.83,5.84,5.82,5.82,227600.0
2011-10-19 10:35:00,5.82,5.83,5.79,5.79,127300.0,5.82,5.83,5.79,5.79,127300.0
2011-10-19 10:40:00,5.8,5.8,5.79,5.79,29500.0,5.8,5.8,5.79,5.79,29500.0
2011-10-19 10:45:00,5.79,5.8,5.79,5.8,41900.0,5.79,5.8,5.79,5.8,41900.0
2011-10-19 10:50:00,5.8,5.8,5.79,5.8,165200.0,5.8,5.8,5.79,5.8,165200.0
2011-10-19 10:55:00,5.8,5.82,5.79,5.8,146100.0,5.8,5.82,5.79,5.8,146100.0
2011-10-19 11:00:00,5.81,5.81,5.76,5.76,331000.0,5.81,5.81,5.76,5.76,331000.0
2011-10-19 11:05:00,5.76,5.77,5.75,5.77,140000.0,5.76,5.77,5.75,5.77,140000.0
2011-10-19 11:10:00,5.77,5.79,5.76,5.78,221400.0,5.77,5.79,5.76,5.78,221400.0
2011-10-19 11:15:00,5.78,5.79,5.76,5.77,210300.0,5.78,5.79,5.76,5.77,210300.0
2011-10-19 11:20:00,5.77,5.81,5.76,5.81,131800.0,5.77,5.81,5.76,5.81,131800.0
2011-10-19 11:25:00,5.81,5.81,5.8,5.8,298500.0,5.81,5.81,5.8,5.8,298500.0
2011-10-19 11:30:00,5.81,5.81,5.78,5.79,244900.0,5.81,5.81,5.78,5.79,244900.0
2011-10-19 11:35:00,5.78,5.8,5.78,5.8,229400.0,5.78,5.8,5.78,5.8,229400.0
2011-10-19 11:40:00,5.79,5.83,5.79,5.82,163500.0,5.79,5.83,5.79,5.82,163500.0
2011-10-19 11:45:00,5.82,5.85,5.81,5.81,214400.0,5.82,5.85,5.81,5.81,214400.0
2011-10-19 11:50:00,5.81,5.82,5.79,5.79,133200.0,5.81,5.82,5.79,5.79,133200.0
2011-10-19 11:55:00,5.79,5.8,5.78,5.78,36100.0,5.79,5.8,5.78,5.78,36100.0
2011-10-19 12:00:00,5.79,5.82,5.78,5.82,161100.0,5.79,5.82,5.78,5.82,161100.0
2011-10-19 12:05:00,5.81,5.82,5.79,5.79,386000.0,5.81,5.82,5.79,5.79,386000.0
2011-10-19 12:10:00,5.79,5.8,5.77,5.79,144600.0,5.79,5.8,5.77,5.79,144600.0
2011-10-19 12:15:00,5.78,5.8,5.78,5.79,108100.0,5.78,5.8,5.78,5.79,108100.0
2011-10-19 12:20:00,5.79,5.82,5.79,5.81,99300.0,5.79,5.82,5.79,5.81,99300.0
2011-10-19 12:25:00,5.82,5.82,5.81,5.81,77100.0,5.82,5.82,5.81,5.81,77100.0
2011-10-19 12:30:00,5.82,5.82,5.8,5.8,94300.0,5.82,5.82,5.8,5.8,94300.0
2011-10-19 12:35:00,5.8,5.84,5.8,5.83,174600.0,5.8,5.84,5.8,5.83,174600.0
2011-10-19 12:40:00,5.83,5.83,5.8,5.8,130000.0,5.83,5.83,5.8,5.8,130000.0
2011-10-19 12:45:00,5.8,5.83,5.79,5.81,335100.0,5.8,5.83,5.79,5.81,335100.0
2011-10-19 12:50:00,5.82,5.83,5.8,5.82,223000.0,5.82,5.83,5.8,5.82,223000.0
2011-10-19 12:55:00,5.82,5.83,5.82,5.82,54400.0,5.82,5.83,5.82,5.82,54400.0
2011-10-19 13:00:00,5.81,5.83,5.81,5.82,123000.0,5.81,5.83,5.81,5.82,123000.0
2011-10-19 13:05:00,5.82,5.83,5.8,5.81,154000.0,5.82,5.83,5.8,5.81,154000.0
2011-10-19 13:10:00,5.81,5.82,5.81,5.81,49700.0,5.81,5.82,5.81,5.81,49700.0
2011-10-19 13:15:00,5.81,5.82,5.79,5.79,214700.0,5.81,5.82,5.79,5.79,214700.0
2011-10-19 13:20:00,5.79,5.8,5.78,5.79,78700.0,5.79,5.8,5.78,5.79,78700.0
2011-10-19 13:25:00,5.79,5.81,5.79,5.8,121400.0,5.79,5.81,5.79,5.8,121400.0
2011-10-19 13:30:00,5.81,5.81,5.78,5.79,193300.0,5.81,5.81,5.78,5.79,193300.0
2011-10-19 13:35:00,5.79,5.8,5.77,5.78,220800.0,5.79,5.8,5.77,5.78,220800.0
2011-10-19 13:40:00,5.79,5.8,5.78,5.8,58200.0,5.79,5.8,5.78,5.8,58200.0
2011-10-19 13:45:00,5.8,5.8,5.79,5.79,564000.0,5.8,5.8,5.79,5.79,564000.0
2011-10-19 13:50:00,5.79,5.8,5.76,5.78,633600.0,5.79,5.8,5.76,5.78,633600.0
2011-10-19 13:55:00,5.78,5.79,5.77,5.77,365800.0,5.78,5.79,5.77,5.77,365800.0
2011-10-19 14:00:00,5.78,5.81,5.76,5.78,559700.0,5.78,5.81,5.76,5.78,559700.0
2011-10-19 14:05:00,5.77,5.78,5.73,5.75,732000.0,5.77,5.78,5.73,5.75,732000.0
2011-10-19 14:10:00,5.75,5.78,5.75,5.75,248600.0,5.75,5.78,5.75,5.75,248600.0
2011-10-19 14:15:00,5.75,5.76,5.74,5.74,1136300.0,5.75,5.76,5.74,5.74,1136300.0
2011-10-19 14:20:00,5.75,5.76,5.74,5.74,201100.0,5.75,5.76,5.74,5.74,201100.0
2011-10-19 14:25:00,5.74,5.75,5.73,5.74,318700.0,5.74,5.75,5.73,5.74,318700.0
2011-10-19 14:30:00,5.75,5.75,5.71,5.72,336800.0,5.75,5.75,5.71,5.72,336800.0
2011-10-19 14:35:00,5.72,5.75,5.71,5.74,1082100.0,5.72,5.75,5.71,5.74,1082100.0
2011-10-19 14:40:00,5.73,5.74,5.73,5.74,57200.0,5.73,5.74,5.73,5.74,57200.0
2011-10-19 14:45:00,5.74,5.75,5.73,5.74,102200.0,5.74,5.75,5.73,5.74,102200.0
2011-10-19 14:50:00,5.74,5.74,5.73,5.73,21500.0,5.74,5.74,5.73,5.73,21500.0
2011-10-19 14:55:00,5.73,5.74,5.7,5.7,94400.0,5.73,5.74,5.7,5.7,94400.0
2011-10-19 15:00:00,5.7,5.71,5.68,5.69,238500.0,5.7,5.71,5.68,5.69,238500.0
2011-10-19 15:05:00,5.69,5.71,5.69,5.7,784800.0,5.69,5.71,5.69,5.7,784800.0
2011-10-19 15:10:00,5.7,5.71,5.67,5.69,645800.0,5.7,5.71,5.67,5.69,645800.0
2011-10-19 15:15:00,5.69,5.72,5.68,5.7,831500.0,5.69,5.72,5.68,5.7,831500.0
2011-10-19 15:20:00,5.71,5.71,5.68,5.69,342000.0,5.71,5.71,5.68,5.69,342000.0
2011-10-19 15:25:00,5.7,5.71,5.68,5.68,355900.0,5.7,5.71,5.68,5.68,355900.0
2011-10-19 15:30:00,5.68,5.72,5.67,5.71,558400.0,5.68,5.72,5.67,5.71,558400.0
2011-10-19 15:35:00,5.7,5.71,5.66,5.66,362000.0,5.7,5.71,5.66,5.66,362000.0
2011-10-19 15:40:00,5.66,5.68,5.62,5.67,737100.0,5.66,5.68,5.62,5.67,737100.0
2011-10-19 15:45:00,5.67,5.7,5.64,5.69,808200.0,5.67,5.7,5.64,5.69,808200.0
2011-10-19 15:50:00,5.69,5.69,5.65,5.65,999800.0,5.69,5.69,5.65,5.65,999800.0
2011-10-19 15:55:00,5.65,5.67,5.63,5.65,1911700.0,5.65,5.67,5.63,5.65,1911700.0
2011-10-20 09:30:00,5.42,5.58,5.4,5.55,2584900.0,5.42,5.58,5.4,5.55,2584900.0
2011-10-20 09:35:00,5.56,5.57,5.46,5.49,2193900.0,5.56,5.57,5.46,5.49,2193900.0
2011-10-20 09:40:00,5.49,5.51,5.42,5.44,1686800.0,5.49,5.51,5.42,5.44,1686800.0
2011-10-20 09:45:00,5.44,5.47,5.37,5.4,3386500.0,5.44,5.47,5.37,5.4,3386500.0
2011-10-20 09:50:00,5.41,5.41,5.32,5.36,1657100.0,5.41,5.41,5.32,5.36,1657100.0
2011-10-20 09:55:00,5.36,5.4,5.33,5.39,1165400.0,5.36,5.4,5.33,5.39,1165400.0
2011-10-20 10:00:00,5.4,5.43,5.36,5.37,1518500.0,5.4,5.43,5.36,5.37,1518500.0
2011-10-20 10:05:00,5.36,5.41,5.33,5.37,1759600.0,5.36,5.41,5.33,5.37,1759600.0
2011-10-20 10:10:00,5.37,5.41,5.37,5.4,1449300.0,5.37,5.41,5.37,5.4,1449300.0
2011-10-20 10:15:00,5.41,5.43,5.39,5.39,1407000.0,5.41,5.43,5.39,5.39,1407000.0
2011-10-20 10:20:00,5.39,5.41,5.39,5.4,964300.0,5.39,5.41,5.39,5.4,964300.0
2011-10-20 10:25:00,5.4,5.42,5.39,5.4,586300.0,5.4,5.42,5.39,5.4,586300.0
2011-10-20 10:30:00,5.41,5.45,5.39,5.42,2228200.0,5.41,5.45,5.39,5.42,2228200.0
2011-10-20 10:35:00,5.42,5.46,5.4,5.44,772900.0,5.42,5.46,5.4,5.44,772900.0
2011-10-20 10:40:00,5.45,5.45,5.41,5.42,1847100.0,5.45,5.45,5.41,5.42,1847100.0
2011-10-20 10:45:00,5.42,5.44,5.41,5.42,980500.0,5.42,5.44,5.41,5.42,980500.0
2011-10-20 10:50:00,5.42,5.42,5.4,5.42,2118700.0,5.42,5.42,5.4,5.42,2118700.0
2011-10-20 10:55:00,5.42,5.42,5.39,5.41,2118500.0,5.42,5.42,5.39,5.41,2118500.0
2011-10-20 11:00:00,5.41,5.41,5.38,5.38,1788600.0,5.41,5.41,5.38,5.38,1788600.0
2011-10-20 11:05:00,5.39,5.39,5.38,5.38,241600.0,5.39,5.39,5.38,5.38,241600.0
2011-10-20 11:10:00,5.39,5.41,5.38,5.4,578700.0,5.39,5.41,5.38,5.4,578700.0
2011-10-20 11:15:00,5.4,5.4,5.38,5.38,208400.0,5.4,5.4,5.38,5.38,208400.0
2011-10-20 11:20:00,5.38,5.39,5.36,5.37,273600.0,5.38,5.39,5.36,5.37,273600.0
2011-10-20 11:25:00,5.37,5.38,5.36,5.36,747200.0,5.37,5.38,5.36,5.36,747200.0
2011-10-20 11:30:00,5.37,5.37,5.35,5.35,610200.0,5.37,5.37,5.35,5.35,610200.0
2011-10-20 11:35:00,5.36,5.37,5.35,5.37,269600.0,5.36,5.37,5.35,5.37,269600.0
2011-10-20 11:40:00,5.37,5.4,5.37,5.39,325700.0,5.37,5.4,5.37,5.39,325700.0
2011-10-20 11:45:00,5.39,5.39,5.36,5.37,258900.0,5.39,5.39,5.36,5.37,258900.0
2011-10-20 11:50:00,5.37,5.37,5.36,5.36,79500.0,5.37,5.37,5.36,5.36,79500.0
2011-10-20 11:55:00,5.36,5.37,5.34,5.36,477800.0,5.36,5.37,5.34,5.36,477800.0
2011-10-20 12:00:00,5.35,5.35,5.32,5.32,553400.0,5.35,5.35,5.32,5.32,553400.0
2011-10-20 12:05:00,5.32,5.32,5.31,5.32,227500.0,5.32,5.32,5.31,5.32,227500.0
2011-10-20 12:10:00,5.32,5.32,5.3,5.31,229900.0,5.32,5.32,5.3,5.31,229900.0
2011-10-20 12:15:00,5.31,5.31,5.3,5.3,116300.0,5.31,5.31,5.3,5.3,116300.0
2011-10-20 12:20:00,5.3,5.32,5.29,5.31,629200.0,5.3,5.32,5.29,5.31,629200.0
2011-10-20 12:25:00,5.31,5.32,5.31,5.32,211600.0,5.31,5.32,5.31,5.32,211600.0
2011-10-20 12:30:00,5.31,5.33,5.31,5.32,259300.0,5.31,5.33,5.31,5.32,259300.0
2011-10-20 12:35:00,5.32,5.33,5.31,5.32,207500.0,5.32,5.33,5.31,5.32,207500.0
2011-10-20 12:40:00,5.32,5.32,5.31,5.32,85900.0,5.32,5.32,5.31,5.32,85900.0
2011-10-20 12:45:00,5.32,5.32,5.31,5.32,86000.0,5.32,5.32,5.31,5.32,86000.0
2011-10-20 12:50:00,5.32,5.32,5.3,5.31,340800.0,5.32,5.32,5.3,5.31,340800.0
2011-10-20 12:55:00,5.31,5.35,5.3,5.33,1262900.0,5.31,5.35,5.3,5.33,1262900.0
2011-10-20 13:00:00,5.33,5.38,5.31,5.36,3066500.0,5.33,5.38,5.31,5.36,3066500.0
2011-10-20 13:05:00,5.36,5.37,5.34,5.34,374900.0,5.36,5.37,5.34,5.34,374900.0
2011-10-20 13:10:00,5.34,5.36,5.33,5.35,213400.0,5.34,5.36,5.33,5.35,213400.0
2011-10-20 13:15:00,5.35,5.38,5.34,5.37,216300.0,5.35,5.38,5.34,5.37,216300.0
2011-10-20 13:20:00,5.37,5.39,5.36,5.39,254800.0,5.37,5.39,5.36,5.39,254800.0
2011-10-20 13:25:00,5.39,5.44,5.38,5.42,733100.0,5.39,5.44,5.38,5.42,733100.0
2011-10-20 13:30:00,5.42,5.42,5.38,5.42,683200.0,5.42,5.42,5.38,5.42,683200.0
2011-10-20 13:35:00,5.42,5.47,5.41,5.45,763800.0,5.42,5.47,5.41,5.45,763800.0
2011-10-20 13:40:00,5.45,5.45,5.39,5.42,591300.0,5.45,5.45,5.39,5.42,591300.0
2011-10-20 13:45:00,5.42,5.44,5.41,5.42,591800.0,5.42,5.44,5.41,5.42,591800.0
2011-10-20 13:50:00,5.41,5.43,5.4,5.41,98700.0,5.41,5.43,5.4,5.41,98700.0
2011-10-20 13:55:00,5.41,5.43,5.38,5.39,1880900.0,5.41,5.43,5.38,5.39,1880900.0
2011-10-20 14:00:00,5.39,5.42,5.35,5.37,2390300.0,5.39,5.42,5.35,5.37,2390300.0
2011-10-20 14:05:00,5.36,5.39,5.35,5.37,1668400.0,5.36,5.39,5.35,5.37,1668400.0
2011-10-20 14:10:00,5.37,5.38,5.33,5.35,2657700.0,5.37,5.38,5.33,5.35,2657700.0
2011-10-20 14:15:00,5.35,5.38,5.34,5.36,716700.0,5.35,5.38,5.34,5.36,716700.0
2011-10-20 14:20:00,5.37,5.42,5.36,5.42,264800.0,5.37,5.42,5.36,5.42,264800.0
2011-10-20 14:25:00,5.42,5.42,5.38,5.41,740000.0,5.42,5.42,5.38,5.41,740000.0
2011-10-20 14:30:00,5.42,5.42,5.4,5.41,458900.0,5.42,5.42,5.4,5.41,458900.0
2011-10-20 14:35:00,5.41,5.44,5.4,5.44,279200.0,5.41,5.44,5.4,5.44,279200.0
2011-10-20 14:40:00,5.44,5.46,5.42,5.43,506500.0,5.44,5.46,5.42,5.43,506500.0
2011-10-20 14:45:00,5.44,5.44,5.41,5.42,343500.0,5.44,5.44,5.41,5.42,343500.0
2011-10-20 14:50:00,5.42,5.44,5.42,5.44,142900.0,5.42,5.44,5.42,5.44,142900.0
2011-10-20 14:55:00,5.44,5.45,5.35,5.37,875500.0,5.44,5.45,5.35,5.37,875500.0
2011-10-20 15:00:00,5.37,5.4,5.36,5.39,544500.0,5.37,5.4,5.36,5.39,544500.0
2011-10-20 15:05:00,5.38,5.4,5.37,5.4,366800.0,5.38,5.4,5.37,5.4,366800.0
2011-10-20 15:10:00,5.4,5.4,5.38,5.4,203400.0,5.4,5.4,5.38,5.4,203400.0
2011-10-20 15:15:00,5.4,5.41,5.38,5.38,283600.0,5.4,5.41,5.38,5.38,283600.0
2011-10-20 15:20:00,5.39,5.4,5.37,5.38,485400.0,5.39,5.4,5.37,5.38,485400.0
2011-10-20 15:25:00,5.38,5.4,5.37,5.39,635500.0,5.38,5.4,5.37,5.39,635500.0
2011-10-20 15:30:00,5.39,5.4,5.38,5.4,163500.0,5.39,5.4,5.38,5.4,163500.0
2011-10-20 15:35:00,5.4,5.4,5.39,5.4,228900.0,5.4,5.4,5.39,5.4,228900.0
2011-10-20 15:40:00,5.4,5.45,5.4,5.45,494300.0,5.4,5.45,5.4,5.45,494300.0
2011-10-20 15:45:00,5.45,5.46,5.42,5.42,1167100.0,5.45,5.46,5.42,5.42,1167100.0
2011-10-20 15:50:00,5.42,5.43,5.38,5.38,970000.0,5.42,5.43,5.38,5.38,970000.0
2011-10-20 15:55:00,5.39,5.4,5.36,5.4,1719600.0,5.39,5.4,5.36,5.4,1719600.0
2011-10-21 09:30:00,5.46,5.48,5.43,5.47,1284700.0,5.46,5.48,5.43,5.47,1284700.0
2011-10-21 09:35:00,5.48,5.49,5.42,5.44,1000500.0,5.48,5.49,5.42,5.44,1000500.0
2011-10-21 09:40:00,5.44,5.46,5.42,5.44,630900.0,5.44,5.46,5.42,5.44,630900.0
2011-10-21 09:45:00,5.45,5.46,5.42,5.43,1301200.0,5.45,5.46,5.42,5.43,1301200.0
2011-10-21 09:50:00,5.42,5.46,5.39,5.39,2052300.0,5.42,5.46,5.39,5.39,2052300.0
2011-10-21 09:55:00,5.4,5.4,5.35,5.37,1063200.0,5.4,5.4,5.35,5.37,1063200.0
2011-10-21 10:00:00,5.37,5.39,5.36,5.38,524800.0,5.37,5.39,5.36,5.38,524800.0
2011-10-21 10:05:00,5.39,5.42,5.37,5.41,834000.0,5.39,5.42,5.37,5.41,834000.0
2011-10-21 10:10:00,5.41,5.43,5.4,5.43,548900.0,5.41,5.43,5.4,5.43,548900.0
2011-10-21 10:15:00,5.43,5.46,5.42,5.45,1469200.0,5.43,5.46,5.42,5.45,1469200.0
2011-10-21 10:20:00,5.45,5.45,5.42,5.45,953000.0,5.45,5.45,5.42,5.45,953000.0
2011-10-21 10:25:00,5.45,5.46,5.44,5.44,288900.0,5.45,5.46,5.44,5.44,288900.0
2011-10-21 10:30:00,5.44,5.56,5.44,5.55,1638600.0,5.44,5.56,5.44,5.55,1638600.0
2011-10-21 10:35:00,5.55,5.55,5.48,5.5,1353600.0,5.55,5.55,5.48,5.5,1353600.0
2011-10-21 10:40:00,5.49,5.5,5.43,5.43,1055800.0,5.49,5.5,5.43,5.43,1055800.0
2011-10-21 10:45:00,5.44,5.46,5.41,5.45,367500.0,5.44,5.46,5.41,5.45,367500.0
2011-10-21 10:50:00,5.45,5.45,5.41,5.41,333500.0,5.45,5.45,5.41,5.41,333500.0
2011-10-21 10:55:00,5.41,5.44,5.39,5.42,716700.0,5.41,5.44,5.39,5.42,716700.0
2011-10-21 11:00:00,5.42,5.44,5.39,5.39,287300.0,5.42,5.44,5.39,5.39,287300.0
2011-10-21 11:05:00,5.4,5.42,5.39,5.42,101100.0,5.4,5.42,5.39,5.42,101100.0
2011-10-21 11:10:00,5.42,5.42,5.38,5.39,257500.0,5.42,5.42,5.38,5.39,257500.0
2011-10-21 11:15:00,5.39,5.41,5.38,5.41,139200.0,5.39,5.41,5.38,5.41,139200.0
2011-10-21 11:20:00,5.41,5.45,5.41,5.45,122100.0,5.41,5.45,5.41,5.45,122100.0
2011-10-21 11:25:00,5.44,5.46,5.44,5.45,232000.0,5.44,5.46,5.44,5.45,232000.0
2011-10-21 11:30:00,5.45,5.45,5.39,5.4,369700.0,5.45,5.45,5.39,5.4,369700.0
2011-10-21 11:35:00,5.39,5.4,5.37,5.39,359700.0,5.39,5.4,5.37,5.39,359700.0
2011-10-21 11:40:00,5.38,5.42,5.38,5.41,154400.0,5.38,5.42,5.38,5.41,154400.0
2011-10-21 11:45:00,5.42,5.42,5.4,5.4,98300.0,5.42,5.42,5.4,5.4,98300.0
2011-10-21 11:50:00,5.41,5.41,5.4,5.41,33000.0,5.41,5.41,5.4,5.41,33000.0
2011-10-21 11:55:00,5.41,5.43,5.41,5.43,73700.0,5.41,5.43,5.41,5.43,73700.0
2011-10-21 12:00:00,5.43,5.43,5.42,5.43,98300.0,5.43,5.43,5.42,5.43,98300.0
2011-10-21 12:05:00,5.42,5.44,5.42,5.44,66800.0,5.42,5.44,5.42,5.44,66800.0
2011-10-21 12:10:00,5.44,5.44,5.43,5.44,48000.0,5.44,5.44,5.43,5.44,48000.0
2011-10-21 12:15:00,5.44,5.45,5.43,5.45,119900.0,5.44,5.45,5.43,5.45,119900.0
2011-10-21 12:20:00,5.45,5.45,5.44,5.45,26700.0,5.45,5.45,5.44,5.45,26700.0
2011-10-21 12:25:00,5.45,5.45,5.44,5.45,49900.0,5.45,5.45,5.44,5.45,49900.0
2011-10-21 12:30:00,5.45,5.45,5.44,5.44,66400.0,5.45,5.45,5.44,5.44,66400.0
2011-10-21 12:35:00,5.44,5.45,5.41,5.42,205000.0,5.44,5.45,5.41,5.42,205000.0
2011-10-21 12:40:00,5.42,5.42,5.41,5.42,67000.0,5.42,5.42,5.41,5.42,67000.0
2011-10-21 12:45:00,5.41,5.42,5.41,5.42,20100.0,5.41,5.42,5.41,5.42,20100.0
2011-10-21 12:50:00,5.41,5.42,5.41,5.42,41200.0,5.41,5.42,5.41,5.42,41200.0
2011-10-21 12:55:00,5.42,5.42,5.41,5.41,12600.0,5.42,5.42,5.41,5.41,12600.0
2011-10-21 13:00:00,5.42,5.42,5.4,5.4,102500.0,5.42,5.42,5.4,5.4,102500.0
2011-10-21 13:05:00,5.4,5.41,5.4,5.41,84400.0,5.4,5.41,5.4,5.41,84400.0
2011-10-21 13:10:00,5.4,5.41,5.39,5.4,60100.0,5.4,5.41,5.39,5.4,60100.0
2011-10-21 13:15:00,5.39,5.4,5.39,5.39,55700.0,5.39,5.4,5.39,5.39,55700.0
2011-10-21 13:20:00,5.39,5.4,5.39,5.4,30700.0,5.39,5.4,5.39,5.4,30700.0
2011-10-21 13:25:00,5.4,5.4,5.39,5.4,15200.0,5.4,5.4,5.39,5.4,15200.0
2011-10-21 13:30:00,5.4,5.4,5.39,5.4,29500.0,5.4,5.4,5.39,5.4,29500.0
2011-10-21 13:35:00,5.4,5.41,5.39,5.4,66000.0,5.4,5.41,5.39,5.4,66000.0
2011-10-21 13:40:00,5.41,5.41,5.38,5.39,304000.0,5.41,5.41,5.38,5.39,304000.0
2011-10-21 13:45:00,5.39,5.39,5.38,5.39,25400.0,5.39,5.39,5.38,5.39,25400.0
2011-10-21 13:50:00,5.38,5.4,5.38,5.4,64000.0,5.38,5.4,5.38,5.4,64000.0
2011-10-21 13:55:00,5.4,5.4,5.38,5.39,111100.0,5.4,5.4,5.38,5.39,111100.0
2011-10-21 14:00:00,5.39,5.42,5.38,5.42,155400.0,5.39,5.42,5.38,5.42,155400.0
2011-10-21 14:05:00,5.42,5.44,5.41,5.44,105300.0,5.42,5.44,5.41,5.44,105300.0
2011-10-21 14:10:00,5.44,5.44,5.42,5.42,121400.0,5.44,5.44,5.42,5.42,121400.0
2011-10-21 14:15:00,5.42,5.43,5.42,5.42,38200.0,5.42,5.43,5.42,5.42,38200.0
2011-10-21 14:20:00,5.42,5.42,5.41,5.41,73000.0,5.42,5.42,5.41,5.41,73000.0
2011-10-21 14:25:00,5.42,5.42,5.41,5.41,19700.0,5.42,5.42,5.41,5.41,19700.0
2011-10-21 14:30:00,5.41,5.42,5.41,5.42,56300.0,5.41,5.42,5.41,5.42,56300.0
2011-10-21 14:35:00,5.41,5.42,5.41,5.41,71400.0,5.41,5.42,5.41,5.41,71400.0
2011-10-21 14:40:00,5.41,5.43,5.41,5.43,74900.0,5.41,5.43,5.41,5.43,74900.0
2011-10-21 14:45:00,5.43,5.44,5.42,5.42,113200.0,5.43,5.44,5.42,5.42,113200.0
2011-10-21 14:50:00,5.42,5.43,5.42,5.42,37900.0,5.42,5.43,5.42,5.42,37900.0
2011-10-21 14:55:00,5.42,5.43,5.42,5.43,72200.0,5.42,5.43,5.42,5.43,72200.0
2011-10-21 15:00:00,5.43,5.45,5.42,5.45,140300.0,5.43,5.45,5.42,5.45,140300.0
2011-10-21 15:05:00,5.45,5.45,5.44,5.45,71200.0,5.45,5.45,5.44,5.45,71200.0
2011-10-21 15:10:00,5.45,5.45,5.44,5.45,83000.0,5.45,5.45,5.44,5.45,83000.0
2011-10-21 15:15:00,5.45,5.45,5.44,5.45,57300.0,5.45,5.45,5.44,5.45,57300.0
2011-10-21 15:20:00,5.44,5.45,5.43,5.44,749100.0,5.44,5.45,5.43,5.44,749100.0
2011-10-21 15:25:00,5.44,5.45,5.4,5.41,1313700.0,5.44,5.45,5.4,5.41,1313700.0
2011-10-21 15:30:00,5.41,5.41,5.39,5.4,984300.0,5.41,5.41,5.39,5.4,984300.0
2011-10-21 15:35:00,5.4,5.41,5.39,5.41,263100.0,5.4,5.41,5.39,5.41,263100.0
2011-10-21 15:40:00,5.41,5.42,5.39,5.4,538900.0,5.41,5.42,5.39,5.4,538900.0
2011-10-21 15:45:00,5.39,5.4,5.37,5.39,821800.0,5.39,5.4,5.37,5.39,821800.0
2011-10-21 15:50:00,5.39,5.4,5.37,5.4,1290300.0,5.39,5.4,5.37,5.4,1290300.0
2011-10-21 15:55:00,5.4,5.4,5.37,5.39,1946900.0,5.4,5.4,5.37,5.39,1946900.0
2011-10-24 09:30:00,5.41,5.44,5.39,5.44,158700.0,5.41,5.44,5.39,5.44,158700.0
2011-10-24 09:35:00,5.44,5.44,5.41,5.42,76400.0,5.44,5.44,5.41,5.42,76400.0
2011-10-24 09:40:00,5.42,5.43,5.37,5.38,613100.0,5.42,5.43,5.37,5.38,613100.0
2011-10-24 09:45:00,5.38,5.42,5.38,5.4,796400.0,5.38,5.42,5.38,5.4,796400.0
2011-10-24 09:50:00,5.41,5.42,5.39,5.4,157900.0,5.41,5.42,5.39,5.4,157900.0
2011-10-24 09:55:00,5.4,5.41,5.39,5.4,94500.0,5.4,5.41,5.39,5.4,94500.0
2011-10-24 10:00:00,5.41,5.42,5.4,5.4,186600.0,5.41,5.42,5.4,5.4,186600.0
2011-10-24 10:05:00,5.4,5.42,5.39,5.4,337500.0,5.4,5.42,5.39,5.4,337500.0
2011-10-24 10:10:00,5.41,5.44,5.4,5.44,192400.0,5.41,5.44,5.4,5.44,192400.0
2011-10-24 10:15:00,5.44,5.44,5.43,5.44,75900.0,5.44,5.44,5.43,5.44,75900.0
2011-10-24 10:20:00,5.44,5.45,5.43,5.44,108300.0,5.44,5.45,5.43,5.44,108300.0
2011-10-24 10:25:00,5.44,5.44,5.42,5.44,178900.0,5.44,5.44,5.42,5.44,178900.0
2011-10-24 10:30:00,5.44,5.45,5.42,5.45,1064500.0,5.44,5.45,5.42,5.45,1064500.0
2011-10-24 10:35:00,5.45,5.45,5.44,5.45,30600.0,5.45,5.45,5.44,5.45,30600.0
2011-10-24 10:40:00,5.45,5.45,5.43,5.43,146700.0,5.45,5.45,5.43,5.43,146700.0
2011-10-24 10:45:00,5.44,5.45,5.43,5.44,118600.0,5.44,5.45,5.43,5.44,118600.0
2011-10-24 10:50:00,5.44,5.45,5.44,5.45,79800.0,5.44,5.45,5.44,5.45,79800.0
2011-10-24 10:55:00,5.45,5.47,5.44,5.45,230400.0,5.45,5.47,5.44,5.45,230400.0
2011-10-24 11:00:00,5.46,5.46,5.45,5.46,23900.0,5.46,5.46,5.45,5.46,23900.0
2011-10-24 11:05:00,5.46,5.47,5.45,5.46,86600.0,5.46,5.47,5.45,5.46,86600.0
2011-10-24 11:10:00,5.46,5.48,5.46,5.48,57100.0,5.46,5.48,5.46,5.48,57100.0
2011-10-24 11:15:00,5.47,5.48,5.47,5.48,56700.0,5.47,5.48,5.47,5.48,56700.0
2011-10-24 11:20:00,5.48,5.51,5.47,5.51,304500.0,5.48,5.51,5.47,5.51,304500.0
2011-10-24 11:25:00,5.51,5.51,5.5,5.5,44100.0,5.51,5.51,5.5,5.5,44100.0
2011-10-24 11:30:00,5.5,5.51,5.48,5.49,210700.0,5.5,5.51,5.48,5.49,210700.0
2011-10-24 11:35:00,5.49,5.5,5.48,5.5,161300.0,5.49,5.5,5.48,5.5,161300.0
2011-10-24 11:40:00,5.5,5.51,5.48,5.5,138600.0,5.5,5.51,5.48,5.5,138600.0
2011-10-24 11:45:00,5.5,5.52,5.5,5.5,391300.0,5.5,5.52,5.5,5.5,391300.0
2011-10-24 11:50:00,5.5,5.51,5.49,5.49,211400.0,5.5,5.51,5.49,5.49,211400.0
2011-10-24 11:55:00,5.48,5.49,5.48,5.49,48700.0,5.48,5.49,5.48,5.49,48700.0
2011-10-24 12:00:00,5.49,5.49,5.46,5.47,363500.0,5.49,5.49,5.46,5.47,363500.0
2011-10-24 12:05:00,5.48,5.5,5.47,5.5,156300.0,5.48,5.5,5.47,5.5,156300.0
2011-10-24 12:10:00,5.5,5.52,5.5,5.5,201000.0,5.5,5.52,5.5,5.5,201000.0
2011-10-24 12:15:00,5.5,5.5,5.48,5.49,300400.0,5.5,5.5,5.48,5.49,300400.0
2011-10-24 12:20:00,5.49,5.49,5.48,5.49,28300.0,5.49,5.49,5.48,5.49,28300.0
2011-10-24 12:25:00,5.49,5.49,5.48,5.49,16400.0,5.49,5.49,5.48,5.49,16400.0
2011-10-24 12:30:00,5.49,5.49,5.48,5.49,24700.0,5.49,5.49,5.48,5.49,24700.0
2011-10-24 12:35:00,5.48,5.49,5.48,5.48,22300.0,5.48,5.49,5.48,5.48,22300.0
2011-10-24 12:40:00,5.48,5.49,5.48,5.49,20200.0,5.48,5.49,5.48,5.49,20200.0
2011-10-24 12:45:00,5.49,5.49,5.47,5.47,179300.0,5.49,5.49,5.47,5.47,179300.0
2011-10-24 12:50:00,5.47,5.48,5.47,5.48,33500.0,5.47,5.48,5.47,5.48,33500.0
2011-10-24 12:55:00,5.47,5.49,5.47,5.48,91300.0,5.47,5.49,5.47,5.48,91300.0
2011-10-24 13:00:00,5.49,5.5,5.48,5.49,238400.0,5.49,5.5,5.48,5.49,238400.0
2011-10-24 13:05:00,5.48,5.49,5.47,5.47,110500.0,5.48,5.49,5.47,5.47,110500.0
2011-10-24 13:10:00,5.48,5.5,5.47,5.5,111400.0,5.48,5.5,5.47,5.5,111400.0
2011-10-24 13:15:00,5.5,5.51,5.49,5.5,171900.0,5.5,5.51,5.49,5.5,171900.0
2011-10-24 13:20:00,5.5,5.5,5.48,5.49,190600.0,5.5,5.5,5.48,5.49,190600.0
2011-10-24 13:25:00,5.48,5.49,5.48,5.48,24300.0,5.48,5.49,5.48,5.48,24300.0
2011-10-24 13:30:00,5.48,5.49,5.48,5.48,27100.0,5.48,5.49,5.48,5.48,27100.0
2011-10-24 13:35:00,5.49,5.49,5.48,5.48,86500.0,5.49,5.49,5.48,5.48,86500.0
2011-10-24 13:40:00,5.49,5.49,5.47,5.47,114500.0,5.49,5.49,5.47,5.47,114500.0
2011-10-24 13:45:00,5.47,5.49,5.47,5.49,493900.0,5.47,5.49,5.47,5.49,493900.0
2011-10-24 13:50:00,5.48,5.49,5.48,5.49,17300.0,5.48,5.49,5.48,5.49,17300.0
2011-10-24 13:55:00,5.49,5.49,5.47,5.47,116900.0,5.49,5.49,5.47,5.47,116900.0
2011-10-24 14:00:00,5.48,5.48,5.47,5.48,51400.0,5.48,5.48,5.47,5.48,51400.0
2011-10-24 14:05:00,5.47,5.48,5.47,5.47,119900.0,5.47,5.48,5.47,5.47,119900.0
2011-10-24 14:10:00,5.47,5.48,5.47,5.47,114700.0,5.47,5.48,5.47,5.47,114700.0
2011-10-24 14:15:00,5.47,5.48,5.45,5.46,430500.0,5.47,5.48,5.45,5.46,430500.0
2011-10-24 14:20:00,5.46,5.47,5.46,5.46,101300.0,5.46,5.47,5.46,5.46,101300.0
2011-10-24 14:25:00,5.46,5.49,5.46,5.49,233400.0,5.46,5.49,5.46,5.49,233400.0
2011-10-24 14:30:00,5.49,5.49,5.48,5.49,45600.0,5.49,5.49,5.48,5.49,45600.0
2011-10-24 14:35:00,5.49,5.5,5.48,5.5,288200.0,5.49,5.5,5.48,5.5,288200.0
2011-10-24 14:40:00,5.5,5.51,5.49,5.5,181700.0,5.5,5.51,5.49,5.5,181700.0
2011-10-24 14:45:00,5.5,5.51,5.5,5.51,56400.0,5.5,5.51,5.5,5.51,56400.0
2011-10-24 14:50:00,5.51,5.51,5.49,5.5,348200.0,5.51,5.51,5.49,5.5,348200.0
2011-10-24 14:55:00,5.5,5.51,5.49,5.5,338500.0,5.5,5.51,5.49,5.5,338500.0
2011-10-24 15:00:00,5.5,5.51,5.5,5.5,151000.0,5.5,5.51,5.5,5.5,151000.0
2011-10-24 15:05:00,5.5,5.51,5.5,5.5,61600.0,5.5,5.51,5.5,5.5,61600.0
2011-10-24 15:10:00,5.51,5.51,5.48,5.49,210000.0,5.51,5.51,5.48,5.49,210000.0
2011-10-24 15:15:00,5.48,5.49,5.45,5.46,503900.0,5.48,5.49,5.45,5.46,503900.0
2011-10-24 15:20:00,5.46,5.47,5.46,5.46,103900.0,5.46,5.47,5.46,5.46,103900.0
2011-10-24 15:25:00,5.46,5.48,5.46,5.48,194500.0,5.46,5.48,5.46,5.48,194500.0
2011-10-24 15:30:00,5.48,5.48,5.47,5.47,110100.0,5.48,5.48,5.47,5.47,110100.0
2011-10-24 15:35:00,5.47,5.49,5.47,5.49,267700.0,5.47,5.49,5.47,5.49,267700.0
2011-10-24 15:40:00,5.49,5.5,5.48,5.49,270000.0,5.49,5.5,5.48,5.49,270000.0
2011-10-24 15:45:00,5.5,5.5,5.48,5.49,439400.0,5.5,5.5,5.48,5.49,439400.0
2011-10-24 15:50:00,5.49,5.49,5.48,5.49,298300.0,5.49,5.49,5.48,5.49,298300.0
2011-10-24 15:55:00,5.49,5.52,5.48,5.51,1059400.0,5.49,5.52,5.48,5.51,1059400.0
2011-10-25 09:30:00,5.48,5.49,5.46,5.48,205200.0,5.48,5.49,5.46,5.48,205200.0
2011-10-25 09:35:00,5.48,5.49,5.43,5.46,244000.0,5.48,5.49,5.43,5.46,244000.0
2011-10-25 09:40:00,5.46,5.49,5.46,5.49,145200.0,5.46,5.49,5.46,5.49,145200.0
2011-10-25 09:45:00,5.49,5.54,5.48,5.5,506800.0,5.49,5.54,5.48,5.5,506800.0
2011-10-25 09:50:00,5.5,5.53,5.49,5.53,330400.0,5.5,5.53,5.49,5.53,330400.0
2011-10-25 09:55:00,5.53,5.55,5.48,5.49,734800.0,5.53,5.55,5.48,5.49,734800.0
2011-10-25 10:00:00,5.48,5.49,5.45,5.46,582900.0,5.48,5.49,5.45,5.46,582900.0
2011-10-25 10:05:00,5.46,5.49,5.46,5.48,157700.0,5.46,5.49,5.46,5.48,157700.0
2011-10-25 10:10:00,5.48,5.51,5.47,5.5,291100.0,5.48,5.51,5.47,5.5,291100.0
2011-10-25 10:15:00,5.5,5.53,5.49,5.52,259700.0,5.5,5.53,5.49,5.52,259700.0
2011-10-25 10:20:00,5.53,5.53,5.51,5.53,255100.0,5.53,5.53,5.51,5.53,255100.0
2011-10-25 10:25:00,5.52,5.54,5.52,5.53,256700.0,5.52,5.54,5.52,5.53,256700.0
2011-10-25 10:30:00,5.53,5.53,5.51,5.52,134900.0,5.53,5.53,5.51,5.52,134900.0
2011-10-25 10:35:00,5.52,5.53,5.52,5.52,202800.0,5.52,5.53,5.52,5.52,202800.0
2011-10-25 10:40:00,5.52,5.54,5.52,5.53,1348100.0,5.52,5.54,5.52,5.53,1348100.0
2011-10-25 10:45:00,5.53,5.55,5.52,5.55,701100.0,5.53,5.55,5.52,5.55,701100.0
2011-10-25 10:50:00,5.54,5.55,5.52,5.54,274200.0,5.54,5.55,5.52,5.54,274200.0
2011-10-25 10:55:00,5.54,5.54,5.51,5.52,191200.0,5.54,5.54,5.51,5.52,191200.0
2011-10-25 11:00:00,5.52,5.53,5.5,5.5,145000.0,5.52,5.53,5.5,5.5,145000.0
2011-10-25 11:05:00,5.5,5.5,5.48,5.5,268200.0,5.5,5.5,5.48,5.5,268200.0
2011-10-25 11:10:00,5.5,5.52,5.5,5.52,216300.0,5.5,5.52,5.5,5.52,216300.0
2011-10-25 11:15:00,5.52,5.52,5.5,5.5,87700.0,5.52,5.52,5.5,5.5,87700.0
2011-10-25 11:20:00,5.5,5.51,5.5,5.51,180000.0,5.5,5.51,5.5,5.51,180000.0
2011-10-25 11:25:00,5.51,5.51,5.48,5.51,756000.0,5.51,5.51,5.48,5.51,756000.0
2011-10-25 11:30:00,5.5,5.51,5.49,5.5,187800.0,5.5,5.51,5.49,5.5,187800.0
2011-10-25 11:35:00,5.5,5.51,5.5,5.51,76400.0,5.5,5.51,5.5,5.51,76400.0
2011-10-25 11:40:00,5.5,5.53,5.5,5.53,215300.0,5.5,5.53,5.5,5.53,215300.0
2011-10-25 11:45:00,5.52,5.54,5.52,5.53,435400.0,5.52,5.54,5.52,5.53,435400.0
2011-10-25 11:50:00,5.54,5.56,5.53,5.55,219600.0,5.54,5.56,5.53,5.55,219600.0
2011-10-25 11:55:00,5.56,5.57,5.55,5.57,65600.0,5.56,5.57,5.55,5.57,65600.0
2011-10-25 12:00:00,5.56,5.57,5.54,5.54,304600.0,5.56,5.57,5.54,5.54,304600.0
2011-10-25 12:05:00,5.54,5.57,5.54,5.57,189500.0,5.54,5.57,5.54,5.57,189500.0
2011-10-25 12:10:00,5.56,5.57,5.56,5.57,46800.0,5.56,5.57,5.56,5.57,46800.0
2011-10-25 12:15:00,5.56,5.57,5.56,5.57,62500.0,5.56,5.57,5.56,5.57,62500.0
2011-10-25 12:20:00,5.57,5.57,5.55,5.55,280900.0,5.57,5.57,5.55,5.55,280900.0
2011-10-25 12:25:00,5.55,5.57,5.55,5.57,84100.0,5.55,5.57,5.55,5.57,84100.0
2011-10-25 12:30:00,5.57,5.57,5.56,5.57,67400.0,5.57,5.57,5.56,5.57,67400.0
2011-10-25 12:35:00,5.57,5.57,5.56,5.57,51100.0,5.57,5.57,5.56,5.57,51100.0
2011-10-25 12:40:00,5.57,5.57,5.56,5.57,64800.0,5.57,5.57,5.56,5.57,64800.0
2011-10-25 12:45:00,5.57,5.57,5.56,5.57,55600.0,5.57,5.57,5.56,5.57,55600.0
2011-10-25 12:50:00,5.56,5.57,5.54,5.54,160300.0,5.56,5.57,5.54,5.54,160300.0
2011-10-25 12:55:00,5.54,5.55,5.54,5.54,41800.0,5.54,5.55,5.54,5.54,41800.0
2011-10-25 13:00:00,5.54,5.55,5.54,5.54,60500.0,5.54,5.55,5.54,5.54,60500.0
2011-10-25 13:05:00,5.54,5.56,5.54,5.56,109200.0,5.54,5.56,5.54,5.56,109200.0
2011-10-25 13:10:00,5.55,5.56,5.54,5.54,81600.0,5.55,5.56,5.54,5.54,81600.0
2011-10-25 13:15:00,5.54,5.54,5.52,5.52,305400.0,5.54,5.54,5.52,5.52,305400.0
2011-10-25 13:20:00,5.52,5.54,5.52,5.54,77900.0,5.52,5.54,5.52,5.54,77900.0
2011-10-25 13:25:00,5.54,5.55,5.53,5.54,853300.0,5.54,5.55,5.53,5.54,853300.0
2011-10-25 13:30:00,5.54,5.55,5.53,5.55,281400.0,5.54,5.55,5.53,5.55,281400.0
2011-10-25 13:35:00,5.55,5.58,5.54,5.57,245900.0,5.55,5.58,5.54,5.57,245900.0
2011-10-25 13:40:00,5.57,5.58,5.55,5.56,623400.0,5.57,5.58,5.55,5.56,623400.0
2011-10-25 13:45:00,5.56,5.57,5.56,5.57,67200.0,5.56,5.57,5.56,5.57,67200.0
2011-10-25 13:50:00,5.57,5.6,5.56,5.58,233200.0,5.57,5.6,5.56,5.58,233200.0
2011-10-25 13:55:00,5.58,5.59,5.57,5.59,119700.0,5.58,5.59,5.57,5.59,119700.0
2011-10-25 14:00:00,5.59,5.59,5.55,5.55,185600.0,5.59,5.59,5.55,5.55,185600.0
2011-10-25 14:05:00,5.56,5.58,5.55,5.58,143200.0,5.56,5.58,5.55,5.58,143200.0
2011-10-25 14:10:00,5.58,5.58,5.56,5.57,119000.0,5.58,5.58,5.56,5.57,119000.0
2011-10-25 14:15:00,5.56,5.57,5.56,5.57,675900.0,5.56,5.57,5.56,5.57,675900.0
2011-10-25 14:20:00,5.57,5.57,5.54,5.54,224400.0,5.57,5.57,5.54,5.54,224400.0
2011-10-25 14:25:00,5.54,5.55,5.54,5.54,204600.0,5.54,5.55,5.54,5.54,204600.0
2011-10-25 14:30:00,5.54,5.55,5.53,5.54,208400.0,5.54,5.55,5.53,5.54,208400.0
2011-10-25 14:35:00,5.54,5.55,5.54,5.54,178100.0,5.54,5.55,5.54,5.54,178100.0
2011-10-25 14:40:00,5.54,5.57,5.53,5.57,347300.0,5.54,5.57,5.53,5.57,347300.0
2011-10-25 14:45:00,5.57,5.57,5.54,5.54,253200.0,5.57,5.57,5.54,5.54,253200.0
2011-10-25 14:50:00,5.54,5.55,5.54,5.54,153600.0,5.54,5.55,5.54,5.54,153600.0
2011-10-25 14:55:00,5.54,5.55,5.53,5.54,325700.0,5.54,5.55,5.53,5.54,325700.0
2011-10-25 15:00:00,5.54,5.55,5.54,5.54,214300.0,5.54,5.55,5.54,5.54,214300.0
2011-10-25 15:05:00,5.54,5.55,5.54,5.54,286200.0,5.54,5.55,5.54,5.54,286200.0
2011-10-25 15:10:00,5.54,5.55,5.53,5.53,243100.0,5.54,5.55,5.53,5.53,243100.0
2011-10-25 15:15:00,5.53,5.54,5.52,5.52,203900.0,5.53,5.54,5.52,5.52,203900.0
2011-10-25 15:20:00,5.52,5.53,5.51,5.52,313800.0,5.52,5.53,5.51,5.52,313800.0
2011-10-25 15:25:00,5.53,5.53,5.5,5.5,551700.0,5.53,5.53,5.5,5.5,551700.0
2011-10-25 15:30:00,5.5,5.51,5.48,5.48,1246500.0,5.5,5.51,5.48,5.48,1246500.0
2011-10-25 15:35:00,5.48,5.49,5.47,5.48,386900.0,5.48,5.49,5.47,5.48,386900.0
2011-10-25 15:40:00,5.47,5.48,5.44,5.46,780100.0,5.47,5.48,5.44,5.46,780100.0
2011-10-25 15:45:00,5.44,5.47,5.44,5.45,991200.0,5.44,5.47,5.44,5.45,991200.0
2011-10-25 15:50:00,5.46,5.46,5.42,5.43,1511500.0,5.46,5.46,5.42,5.43,1511500.0
2011-10-25 15:55:00,5.42,5.43,5.42,5.42,1639800.0,5.42,5.43,5.42,5.42,1639800.0
2011-10-26 09:30:00,5.51,5.54,5.48,5.52,226000.0,5.51,5.54,5.48,5.52,226000.0
2011-10-26 09:35:00,5.52,5.53,5.49,5.5,120700.0,5.52,5.53,5.49,5.5,120700.0
2011-10-26 09:40:00,5.5,5.52,5.5,5.51,127200.0,5.5,5.52,5.5,5.51,127200.0
2011-10-26 09:45:00,5.51,5.53,5.49,5.49,633300.0,5.51,5.53,5.49,5.49,633300.0
2011-10-26 09:50:00,5.5,5.52,5.49,5.52,167700.0,5.5,5.52,5.49,5.52,167700.0
2011-10-26 09:55:00,5.52,5.53,5.5,5.5,188700.0,5.52,5.53,5.5,5.5,188700.0
2011-10-26 10:00:00,5.5,5.52,5.5,5.51,120600.0,5.5,5.52,5.5,5.51,120600.0
2011-10-26 10:05:00,5.51,5.52,5.51,5.51,77700.0,5.51,5.52,5.51,5.51,77700.0
2011-10-26 10:10:00,5.52,5.52,5.47,5.47,164800.0,5.52,5.52,5.47,5.47,164800.0
2011-10-26 10:15:00,5.47,5.48,5.46,5.46,90700.0,5.47,5.48,5.46,5.46,90700.0
2011-10-26 10:20:00,5.46,5.47,5.45,5.45,101600.0,5.46,5.47,5.45,5.45,101600.0
2011-10-26 10:25:00,5.45,5.47,5.45,5.47,96800.0,5.45,5.47,5.45,5.47,96800.0
2011-10-26 10:30:00,5.47,5.49,5.46,5.49,173400.0,5.47,5.49,5.46,5.49,173400.0
2011-10-26 10:35:00,5.49,5.5,5.48,5.5,141100.0,5.49,5.5,5.48,5.5,141100.0
2011-10-26 10:40:00,5.5,5.5,5.47,5.48,185100.0,5.5,5.5,5.47,5.48,185100.0
2011-10-26 10:45:00,5.48,5.48,5.45,5.46,157300.0,5.48,5.48,5.45,5.46,157300.0
2011-10-26 10:50:00,5.46,5.46,5.45,5.46,59400.0,5.46,5.46,5.45,5.46,59400.0
2011-10-26 10:55:00,5.45,5.46,5.43,5.44,155500.0,5.45,5.46,5.43,5.44,155500.0
2011-10-26 11:00:00,5.43,5.45,5.43,5.45,277000.0,5.43,5.45,5.43,5.45,277000.0
2011-10-26 11:05:00,5.44,5.46,5.44,5.44,183300.0,5.44,5.46,5.44,5.44,183300.0
2011-10-26 11:10:00,5.45,5.45,5.43,5.43,34200.0,5.45,5.45,5.43,5.43,34200.0
2011-10-26 11:15:00,5.43,5.44,5.43,5.44,63800.0,5.43,5.44,5.43,5.44,63800.0
2011-10-26 11:20:00,5.43,5.44,5.42,5.42,156400.0,5.43,5.44,5.42,5.42,156400.0
2011-10-26 11:25:00,5.42,5.45,5.42,5.45,105600.0,5.42,5.45,5.42,5.45,105600.0
2011-10-26 11:30:00,5.45,5.47,5.44,5.45,148400.0,5.45,5.47,5.44,5.45,148400.0
2011-10-26 11:35:00,5.46,5.46,5.45,5.45,41500.0,5.46,5.46,5.45,5.45,41500.0
2011-10-26 11:40:00,5.45,5.47,5.45,5.47,93600.0,5.45,5.47,5.45,5.47,93600.0
2011-10-26 11:45:00,5.46,5.49,5.46,5.48,806100.0,5.46,5.49,5.46,5.48,806100.0
2011-10-26 11:50:00,5.48,5.48,5.47,5.48,93300.0,5.48,5.48,5.47,5.48,93300.0
2011-10-26 11:55:00,5.48,5.49,5.48,5.48,78800.0,5.48,5.49,5.48,5.48,78800.0
2011-10-26 12:00:00,5.49,5.49,5.45,5.46,191000.0,5.49,5.49,5.45,5.46,191000.0
2011-10-26 12:05:00,5.45,5.46,5.43,5.44,145100.0,5.45,5.46,5.43,5.44,145100.0
2011-10-26 12:10:00,5.44,5.45,5.42,5.42,77000.0,5.44,5.45,5.42,5.42,77000.0
2011-10-26 12:15:00,5.42,5.43,5.42,5.42,52000.0,5.42,5.43,5.42,5.42,52000.0
2011-10-26 12:20:00,5.42,5.43,5.42,5.42,45500.0,5.42,5.43,5.42,5.42,45500.0
2011-10-26 12:25:00,5.42,5.44,5.42,5.43,220900.0,5.42,5.44,5.42,5.43,220900.0
2011-10-26 12:30:00,5.43,5.45,5.43,5.44,104600.0,5.43,5.45,5.43,5.44,104600.0
2011-10-26 12:35:00,5.44,5.45,5.44,5.44,32900.0,5.44,5.45,5.44,5.44,32900.0
2011-10-26 12:40:00,5.44,5.45,5.43,5.44,154900.0,5.44,5.45,5.43,5.44,154900.0
2011-10-26 12:45:00,5.44,5.44,5.43,5.44,47200.0,5.44,5.44,5.43,5.44,47200.0
2011-10-26 12:50:00,5.43,5.44,5.43,5.43,50400.0,5.43,5.44,5.43,5.43,50400.0
2011-10-26 12:55:00,5.43,5.44,5.42,5.42,137500.0,5.43,5.44,5.42,5.42,137500.0
2011-10-26 13:00:00,5.42,5.43,5.41,5.41,115600.0,5.42,5.43,5.41,5.41,115600.0
2011-10-26 13:05:00,5.41,5.42,5.4,5.4,158500.0,5.41,5.42,5.4,5.4,158500.0
2011-10-26 13:10:00,5.4,5.42,5.4,5.42,159100.0,5.4,5.42,5.4,5.42,159100.0
2011-10-26 13:15:00,5.41,5.42,5.4,5.41,54100.0,5.41,5.42,5.4,5.41,54100.0
2011-10-26 13:20:00,5.41,5.41,5.4,5.4,70700.0,5.41,5.41,5.4,5.4,70700.0
2011-10-26 13:25:00,5.4,5.41,5.4,5.4,67200.0,5.4,5.41,5.4,5.4,67200.0
2011-10-26 13:30:00,5.4,5.45,5.4,5.45,197600.0,5.4,5.45,5.4,5.45,197600.0
2011-10-26 13:35:00,5.45,5.47,5.44,5.46,140100.0,5.45,5.47,5.44,5.46,140100.0
2011-10-26 13:40:00,5.46,5.47,5.45,5.45,87800.0,5.46,5.47,5.45,5.45,87800.0
2011-10-26 13:45:00,5.45,5.47,5.44,5.46,126700.0,5.45,5.47,5.44,5.46,126700.0
2011-10-26 13:50:00,5.46,5.47,5.44,5.44,207900.0,5.46,5.47,5.44,5.44,207900.0
2011-10-26 13:55:00,5.44,5.47,5.44,5.46,187600.0,5.44,5.47,5.44,5.46,187600.0
2011-10-26 14:00:00,5.46,5.47,5.45,5.46,143400.0,5.46,5.47,5.45,5.46,143400.0
2011-10-26 14:05:00,5.46,5.48,5.46,5.48,120700.0,5.46,5.48,5.46,5.48,120700.0
2011-10-26 14:10:00,5.48,5.48,5.46,5.46,89000.0,5.48,5.48,5.46,5.46,89000.0
2011-10-26 14:15:00,5.46,5.47,5.44,5.45,133300.0,5.46,5.47,5.44,5.45,133300.0
2011-10-26 14:20:00,5.44,5.45,5.44,5.44,83200.0,5.44,5.45,5.44,5.44,83200.0
2011-10-26 14:25:00,5.45,5.46,5.44,5.46,310800.0,5.45,5.46,5.44,5.46,310800.0
2011-10-26 14:30:00,5.45,5.48,5.44,5.48,199500.0,5.45,5.48,5.44,5.48,199500.0
2011-10-26 14:35:00,5.47,5.48,5.46,5.46,86700.0,5.47,5.48,5.46,5.46,86700.0
2011-10-26 14:40:00,5.46,5.47,5.46,5.46,171400.0,5.46,5.47,5.46,5.46,171400.0
2011-10-26 14:45:00,5.46,5.47,5.45,5.45,141600.0,5.46,5.47,5.45,5.45,141600.0
2011-10-26 14:50:00,5.46,5.46,5.44,5.44,118100.0,5.46,5.46,5.44,5.44,118100.0
2011-10-26 14:55:00,5.45,5.46,5.44,5.46,166300.0,5.45,5.46,5.44,5.46,166300.0
2011-10-26 15:00:00,5.45,5.46,5.44,5.44,118700.0,5.45,5.46,5.44,5.44,118700.0
2011-10-26 15:05:00,5.45,5.45,5.44,5.45,113900.0,5.45,5.45,5.44,5.45,113900.0
2011-10-26 15:10:00,5.44,5.47,5.44,5.46,388100.0,5.44,5.47,5.44,5.46,388100.0
2011-10-26 15:15:00,5.46,5.47,5.45,5.45,195700.0,5.46,5.47,5.45,5.45,195700.0
2011-10-26 15:20:00,5.45,5.47,5.44,5.46,315200.0,5.45,5.47,5.44,5.46,315200.0
2011-10-26 15:25:00,5.46,5.48,5.45,5.48,273000.0,5.46,5.48,5.45,5.48,273000.0
2011-10-26 15:30:00,5.48,5.49,5.47,5.49,277300.0,5.48,5.49,5.47,5.49,277300.0
2011-10-26 15:35:00,5.49,5.49,5.46,5.46,458800.0,5.49,5.49,5.46,5.46,458800.0
2011-10-26 15:40:00,5.47,5.48,5.46,5.48,259900.0,5.47,5.48,5.46,5.48,259900.0
2011-10-26 15:45:00,5.47,5.48,5.45,5.45,447500.0,5.47,5.48,5.45,5.45,447500.0
2011-10-26 15:50:00,5.45,5.46,5.44,5.44,345000.0,5.45,5.46,5.44,5.44,345000.0
2011-10-26 15:55:00,5.45,5.46,5.44,5.45,642300.0,5.45,5.46,5.44,5.45,642300.0
2011-10-27 09:30:00,5.55,5.59,5.55,5.58,264600.0,5.55,5.59,5.55,5.58,264600.0
2011-10-27 09:35:00,5.57,5.6,5.54,5.59,367300.0,5.57,5.6,5.54,5.59,367300.0
2011-10-27 09:40:00,5.59,5.6,5.58,5.59,141500.0,5.59,5.6,5.58,5.59,141500.0
2011-10-27 09:45:00,5.59,5.61,5.59,5.61,285300.0,5.59,5.61,5.59,5.61,285300.0
2011-10-27 09:50:00,5.6,5.61,5.58,5.59,260500.0,5.6,5.61,5.58,5.59,260500.0
2011-10-27 09:55:00,5.59,5.6,5.57,5.58,87000.0,5.59,5.6,5.57,5.58,87000.0
2011-10-27 10:00:00,5.57,5.58,5.54,5.54,1607100.0,5.57,5.58,5.54,5.54,1607100.0
2011-10-27 10:05:00,5.54,5.55,5.52,5.52,454200.0,5.54,5.55,5.52,5.52,454200.0
2011-10-27 10:10:00,5.53,5.54,5.52,5.52,436200.0,5.53,5.54,5.52,5.52,436200.0
2011-10-27 10:15:00,5.53,5.56,5.53,5.56,158100.0,5.53,5.56,5.53,5.56,158100.0
2011-10-27 10:20:00,5.56,5.58,5.55,5.58,312100.0,5.56,5.58,5.55,5.58,312100.0
2011-10-27 10:25:00,5.58,5.58,5.56,5.56,133200.0,5.58,5.58,5.56,5.56,133200.0
2011-10-27 10:30:00,5.56,5.57,5.55,5.56,183900.0,5.56,5.57,5.55,5.56,183900.0
2011-10-27 10:35:00,5.56,5.56,5.55,5.56,58300.0,5.56,5.56,5.55,5.56,58300.0
2011-10-27 10:40:00,5.56,5.57,5.55,5.55,216300.0,5.56,5.57,5.55,5.55,216300.0
2011-10-27 10:45:00,5.56,5.57,5.55,5.57,120500.0,5.56,5.57,5.55,5.57,120500.0
2011-10-27 10:50:00,5.56,5.57,5.56,5.57,60600.0,5.56,5.57,5.56,5.57,60600.0
2011-10-27 10:55:00,5.57,5.57,5.56,5.57,81400.0,5.57,5.57,5.56,5.57,81400.0
2011-10-27 11:00:00,5.56,5.58,5.56,5.58,241300.0,5.56,5.58,5.56,5.58,241300.0
2011-10-27 11:05:00,5.58,5.59,5.57,5.59,196000.0,5.58,5.59,5.57,5.59,196000.0
2011-10-27 11:10:00,5.59,5.59,5.58,5.58,29700.0,5.59,5.59,5.58,5.58,29700.0
2011-10-27 11:15:00,5.59,5.6,5.58,5.59,118900.0,5.59,5.6,5.58,5.59,118900.0
2011-10-27 11:20:00,5.6,5.6,5.59,5.59,25100.0,5.6,5.6,5.59,5.59,25100.0
2011-10-27 11:25:00,5.59,5.6,5.59,5.59,48300.0,5.59,5.6,5.59,5.59,48300.0
2011-10-27 11:30:00,5.59,5.6,5.59,5.6,136200.0,5.59,5.6,5.59,5.6,136200.0
2011-10-27 11:35:00,5.6,5.63,5.59,5.63,349900.0,5.6,5.63,5.59,5.63,349900.0
2011-10-27 11:40:00,5.63,5.63,5.58,5.6,670900.0,5.63,5.63,5.58,5.6,670900.0
2011-10-27 11:45:00,5.6,5.63,5.59,5.63,239900.0,5.6,5.63,5.59,5.63,239900.0
2011-10-27 11:50:00,5.63,5.65,5.63,5.63,283900.0,5.63,5.65,5.63,5.63,283900.0
2011-10-27 11:55:00,5.63,5.65,5.63,5.65,184500.0,5.63,5.65,5.63,5.65,184500.0
2011-10-27 12:00:00,5.64,5.65,5.63,5.63,778300.0,5.64,5.65,5.63,5.63,778300.0
2011-10-27 12:05:00,5.64,5.64,5.59,5.61,911100.0,5.64,5.64,5.59,5.61,911100.0
2011-10-27 12:10:00,5.61,5.62,5.59,5.62,733500.0,5.61,5.62,5.59,5.62,733500.0
2011-10-27 12:15:00,5.62,5.62,5.6,5.62,472400.0,5.62,5.62,5.6,5.62,472400.0
2011-10-27 12:20:00,5.62,5.62,5.6,5.62,475400.0,5.62,5.62,5.6,5.62,475400.0
2011-10-27 12:25:00,5.62,5.63,5.61,5.62,381600.0,5.62,5.63,5.61,5.62,381600.0
2011-10-27 12:30:00,5.62,5.62,5.61,5.61,67200.0,5.62,5.62,5.61,5.61,67200.0
2011-10-27 12:35:00,5.61,5.62,5.6,5.62,532600.0,5.61,5.62,5.6,5.62,532600.0
2011-10-27 12:40:00,5.61,5.62,5.61,5.61,111200.0,5.61,5.62,5.61,5.61,111200.0
2011-10-27 12:45:00,5.61,5.62,5.6,5.6,201800.0,5.61,5.62,5.6,5.6,201800.0
2011-10-27 12:50:00,5.6,5.61,5.59,5.6,132000.0,5.6,5.61,5.59,5.6,132000.0
2011-10-27 12:55:00,5.6,5.62,5.6,5.62,91800.0,5.6,5.62,5.6,5.62,91800.0
2011-10-27 13:00:00,5.62,5.64,5.61,5.64,196400.0,5.62,5.64,5.61,5.64,196400.0
2011-10-27 13:05:00,5.64,5.66,5.63,5.63,1382800.0,5.64,5.66,5.63,5.63,1382800.0
2011-10-27 13:10:00,5.64,5.66,5.63,5.65,306400.0,5.64,5.66,5.63,5.65,306400.0
2011-10-27 13:15:00,5.65,5.67,5.64,5.67,106600.0,5.65,5.67,5.64,5.67,106600.0
2011-10-27 13:20:00,5.67,5.68,5.65,5.66,593700.0,5.67,5.68,5.65,5.66,593700.0
2011-10-27 13:25:00,5.66,5.67,5.66,5.66,103300.0,5.66,5.67,5.66,5.66,103300.0
2011-10-27 13:30:00,5.66,5.67,5.65,5.65,479800.0,5.66,5.67,5.65,5.65,479800.0
2011-10-27 13:35:00,5.66,5.66,5.63,5.65,404100.0,5.66,5.66,5.63,5.65,404100.0
2011-10-27 13:40:00,5.65,5.65,5.63,5.63,122400.0,5.65,5.65,5.63,5.63,122400.0
2011-10-27 13:45:00,5.64,5.65,5.64,5.65,114500.0,5.64,5.65,5.64,5.65,114500.0
2011-10-27 13:50:00,5.64,5.67,5.64,5.67,439600.0,5.64,5.67,5.64,5.67,439600.0
2011-10-27 13:55:00,5.67,5.68,5.66,5.67,181500.0,5.67,5.68,5.66,5.67,181500.0
2011-10-27 14:00:00,5.67,5.68,5.64,5.67,696400.0,5.67,5.68,5.64,5.67,696400.0
2011-10-27 14:05:00,5.67,5.7,5.67,5.69,235000.0,5.67,5.7,5.67,5.69,235000.0
2011-10-27 14:10:00,5.68,5.69,5.67,5.68,144700.0,5.68,5.69,5.67,5.68,144700.0
2011-10-27 14:15:00,5.67,5.69,5.66,5.67,476500.0,5.67,5.69,5.66,5.67,476500.0
2011-10-27 14:20:00,5.66,5.68,5.66,5.68,210900.0,5.66,5.68,5.66,5.68,210900.0
2011-10-27 14:25:00,5.68,5.69,5.67,5.68,170800.0,5.68,5.69,5.67,5.68,170800.0
2011-10-27 14:30:00,5.69,5.69,5.66,5.66,384800.0,5.69,5.69,5.66,5.66,384800.0
2011-10-27 14:35:00,5.66,5.68,5.66,5.67,405500.0,5.66,5.68,5.66,5.67,405500.0
2011-10-27 14:40:00,5.67,5.68,5.66,5.68,403100.0,5.67,5.68,5.66,5.68,403100.0
2011-10-27 14:45:00,5.67,5.68,5.67,5.67,141700.0,5.67,5.68,5.67,5.67,141700.0
2011-10-27 14:50:00,5.68,5.68,5.66,5.66,246300.0,5.68,5.68,5.66,5.66,246300.0
2011-10-27 14:55:00,5.67,5.68,5.66,5.68,133700.0,5.67,5.68,5.66,5.68,133700.0
2011-10-27 15:00:00,5.67,5.69,5.67,5.68,338400.0,5.67,5.69,5.67,5.68,338400.0
2011-10-27 15:05:00,5.68,5.68,5.66,5.68,639700.0,5.68,5.68,5.66,5.68,639700.0
2011-10-27 15:10:00,5.68,5.68,5.65,5.66,319500.0,5.68,5.68,5.65,5.66,319500.0
2011-10-27 15:15:00,5.65,5.68,5.65,5.67,834700.0,5.65,5.68,5.65,5.67,834700.0
2011-10-27 15:20:00,5.66,5.7,5.66,5.7,341900.0,5.66,5.7,5.66,5.7,341900.0
2011-10-27 15:25:00,5.69,5.7,5.69,5.69,214400.0,5.69,5.7,5.69,5.69,214400.0
2011-10-27 15:30:00,5.7,5.7,5.67,5.67,1559500.0,5.7,5.7,5.67,5.67,1559500.0
2011-10-27 15:35:00,5.68,5.68,5.65,5.67,679300.0,5.68,5.68,5.65,5.67,679300.0
2011-10-27 15:40:00,5.67,5.68,5.65,5.67,1227800.0,5.67,5.68,5.65,5.67,1227800.0
2011-10-27 15:45:00,5.68,5.68,5.63,5.64,872100.0,5.68,5.68,5.63,5.64,872100.0
2011-10-27 15:50:00,5.64,5.65,5.61,5.62,789300.0,5.64,5.65,5.61,5.62,789300.0
2011-10-27 15:55:00,5.61,5.65,5.61,5.64,1426500.0,5.61,5.65,5.61,5.64,1426500.0
2011-10-28 09:30:00,5.64,5.76,5.64,5.75,689600.0,5.64,5.76,5.64,5.75,689600.0
2011-10-28 09:35:00,5.75,5.86,5.74,5.86,499300.0,5.75,5.86,5.74,5.86,499300.0
2011-10-28 09:40:00,5.86,5.86,5.83,5.83,488900.0,5.86,5.86,5.83,5.83,488900.0
2011-10-28 09:45:00,5.83,5.83,5.76,5.77,475800.0,5.83,5.83,5.76,5.77,475800.0
2011-10-28 09:50:00,5.77,5.8,5.75,5.79,210800.0,5.77,5.8,5.75,5.79,210800.0
2011-10-28 09:55:00,5.78,5.81,5.78,5.81,234200.0,5.78,5.81,5.78,5.81,234200.0
2011-10-28 10:00:00,5.81,5.83,5.8,5.81,251700.0,5.81,5.83,5.8,5.81,251700.0
2011-10-28 10:05:00,5.81,5.81,5.8,5.8,99100.0,5.81,5.81,5.8,5.8,99100.0
2011-10-28 10:10:00,5.8,5.83,5.8,5.82,187900.0,5.8,5.83,5.8,5.82,187900.0
2011-10-28 10:15:00,5.82,5.83,5.81,5.83,270300.0,5.82,5.83,5.81,5.83,270300.0
2011-10-28 10:20:00,5.82,5.87,5.82,5.85,1318400.0,5.82,5.87,5.82,5.85,1318400.0
2011-10-28 10:25:00,5.85,5.85,5.8,5.81,428300.0,5.85,5.85,5.8,5.81,428300.0
2011-10-28 10:30:00,5.81,5.81,5.79,5.79,157300.0,5.81,5.81,5.79,5.79,157300.0
2011-10-28 10:35:00,5.79,5.81,5.79,5.81,169200.0,5.79,5.81,5.79,5.81,169200.0
2011-10-28 10:40:00,5.81,5.81,5.8,5.8,96300.0,5.81,5.81,5.8,5.8,96300.0
2011-10-28 10:45:00,5.8,5.81,5.79,5.79,274400.0,5.8,5.81,5.79,5.79,274400.0
2011-10-28 10:50:00,5.79,5.8,5.79,5.79,407100.0,5.79,5.8,5.79,5.79,407100.0
2011-10-28 10:55:00,5.8,5.8,5.79,5.79,283300.0,5.8,5.8,5.79,5.79,283300.0
2011-10-28 11:00:00,5.79,5.8,5.79,5.79,66700.0,5.79,5.8,5.79,5.79,66700.0
2011-10-28 11:05:00,5.79,5.8,5.79,5.79,64200.0,5.79,5.8,5.79,5.79,64200.0
2011-10-28 11:10:00,5.79,5.8,5.79,5.79,60700.0,5.79,5.8,5.79,5.79,60700.0
2011-10-28 11:15:00,5.79,5.8,5.79,5.8,62900.0,5.79,5.8,5.79,5.8,62900.0
2011-10-28 11:20:00,5.79,5.81,5.79,5.8,531300.0,5.79,5.81,5.79,5.8,531300.0
2011-10-28 11:25:00,5.8,5.8,5.78,5.79,233900.0,5.8,5.8,5.78,5.79,233900.0
2011-10-28 11:30:00,5.78,5.79,5.77,5.78,396600.0,5.78,5.79,5.77,5.78,396600.0
2011-10-28 11:35:00,5.77,5.79,5.77,5.79,402700.0,5.77,5.79,5.77,5.79,402700.0
2011-10-28 11:40:00,5.79,5.79,5.78,5.79,78300.0,5.79,5.79,5.78,5.79,78300.0
2011-10-28 11:45:00,5.79,5.79,5.78,5.79,102400.0,5.79,5.79,5.78,5.79,102400.0
2011-10-28 11:50:00,5.78,5.79,5.78,5.79,110400.0,5.78,5.79,5.78,5.79,110400.0
2011-10-28 11:55:00,5.78,5.79,5.78,5.78,126800.0,5.78,5.79,5.78,5.78,126800.0
2011-10-28 12:00:00,5.79,5.79,5.78,5.78,92100.0,5.79,5.79,5.78,5.78,92100.0
2011-10-28 12:05:00,5.79,5.79,5.78,5.78,145200.0,5.79,5.79,5.78,5.78,145200.0
2011-10-28 12:10:00,5.78,5.79,5.78,5.79,157000.0,5.78,5.79,5.78,5.79,157000.0
2011-10-28 12:15:00,5.79,5.8,5.78,5.8,447800.0,5.79,5.8,5.78,5.8,447800.0
2011-10-28 12:20:00,5.79,5.8,5.79,5.79,153900.0,5.79,5.8,5.79,5.79,153900.0
2011-10-28 12:25:00,5.79,5.8,5.78,5.78,233000.0,5.79,5.8,5.78,5.78,233000.0
2011-10-28 12:30:00,5.78,5.79,5.78,5.79,91400.0,5.78,5.79,5.78,5.79,91400.0
2011-10-28 12:35:00,5.79,5.79,5.78,5.79,122400.0,5.79,5.79,5.78,5.79,122400.0
2011-10-28 12:40:00,5.78,5.79,5.78,5.79,43600.0,5.78,5.79,5.78,5.79,43600.0
2011-10-28 12:45:00,5.78,5.79,5.78,5.79,96500.0,5.78,5.79,5.78,5.79,96500.0
2011-10-28 12:50:00,5.78,5.79,5.78,5.79,63900.0,5.78,5.79,5.78,5.79,63900.0
2011-10-28 12:55:00,5.78,5.79,5.78,5.79,61700.0,5.78,5.79,5.78,5.79,61700.0
2011-10-28 13:00:00,5.78,5.79,5.78,5.79,131000.0,5.78,5.79,5.78,5.79,131000.0
2011-10-28 13:05:00,5.78,5.79,5.78,5.78,60600.0,5.78,5.79,5.78,5.78,60600.0
2011-10-28 13:10:00,5.78,5.79,5.78,5.78,78100.0,5.78,5.79,5.78,5.78,78100.0
2011-10-28 13:15:00,5.78,5.79,5.78,5.79,145000.0,5.78,5.79,5.78,5.79,145000.0
2011-10-28 13:20:00,5.78,5.8,5.78,5.8,716300.0,5.78,5.8,5.78,5.8,716300.0
2011-10-28 13:25:00,5.79,5.81,5.78,5.8,2025800.0,5.79,5.81,5.78,5.8,2025800.0
2011-10-28 13:30:00,5.79,5.81,5.79,5.8,214500.0,5.79,5.81,5.79,5.8,214500.0
2011-10-28 13:35:00,5.81,5.81,5.8,5.8,180900.0,5.81,5.81,5.8,5.8,180900.0
2011-10-28 13:40:00,5.8,5.81,5.8,5.81,74300.0,5.8,5.81,5.8,5.81,74300.0
2011-10-28 13:45:00,5.8,5.81,5.8,5.81,126800.0,5.8,5.81,5.8,5.81,126800.0
2011-10-28 13:50:00,5.81,5.81,5.79,5.79,178200.0,5.81,5.81,5.79,5.79,178200.0
2011-10-28 13:55:00,5.79,5.8,5.78,5.8,265800.0,5.79,5.8,5.78,5.8,265800.0
2011-10-28 14:00:00,5.79,5.8,5.79,5.79,866100.0,5.79,5.8,5.79,5.79,866100.0
2011-10-28 14:05:00,5.79,5.8,5.79,5.8,556300.0,5.79,5.8,5.79,5.8,556300.0
2011-10-28 14:10:00,5.79,5.8,5.79,5.8,105900.0,5.79,5.8,5.79,5.8,105900.0
2011-10-28 14:15:00,5.79,5.8,5.79,5.79,112900.0,5.79,5.8,5.79,5.79,112900.0
2011-10-28 14:20:00,5.79,5.8,5.79,5.79,80600.0,5.79,5.8,5.79,5.79,80600.0
2011-10-28 14:25:00,5.79,5.8,5.79,5.79,1163800.0,5.79,5.8,5.79,5.79,1163800.0
2011-10-28 14:30:00,5.79,5.82,5.79,5.82,511300.0,5.79,5.82,5.79,5.82,511300.0
2011-10-28 14:35:00,5.81,5.83,5.81,5.82,187600.0,5.81,5.83,5.81,5.82,187600.0
2011-10-28 14:40:00,5.83,5.83,5.82,5.83,223400.0,5.83,5.83,5.82,5.83,223400.0
2011-10-28 14:45:00,5.83,5.83,5.82,5.83,795000.0,5.83,5.83,5.82,5.83,795000.0
2011-10-28 14:50:00,5.82,5.83,5.82,5.82,425500.0,5.82,5.83,5.82,5.82,425500.0
2011-10-28 14:55:00,5.82,5.83,5.82,5.83,100300.0,5.82,5.83,5.82,5.83,100300.0
2011-10-28 15:00:00,5.82,5.83,5.82,5.83,554900.0,5.82,5.83,5.82,5.83,554900.0
2011-10-28 15:05:00,5.83,5.83,5.81,5.82,369000.0,5.83,5.83,5.81,5.82,369000.0
2011-10-28 15:10:00,5.81,5.82,5.8,5.81,252500.0,5.81,5.82,5.8,5.81,252500.0
2011-10-28 15:15:00,5.8,5.81,5.8,5.81,140200.0,5.8,5.81,5.8,5.81,140200.0
2011-10-28 15:20:00,5.81,5.81,5.8,5.81,209400.0,5.81,5.81,5.8,5.81,209400.0
2011-10-28 15:25:00,5.81,5.81,5.8,5.8,353800.0,5.81,5.81,5.8,5.8,353800.0
2011-10-28 15:30:00,5.8,5.81,5.8,5.81,704000.0,5.8,5.81,5.8,5.81,704000.0
2011-10-28 15:35:00,5.81,5.81,5.8,5.81,541900.0,5.81,5.81,5.8,5.81,541900.0
2011-10-28 15:40:00,5.81,5.81,5.8,5.81,657200.0,5.81,5.81,5.8,5.81,657200.0
2011-10-28 15:45:00,5.81,5.81,5.79,5.8,1450100.0,5.81,5.81,5.79,5.8,1450100.0
2011-10-28 15:50:00,5.79,5.82,5.79,5.82,635900.0,5.79,5.82,5.79,5.82,635900.0
2011-10-28 15:55:00,5.81,5.82,5.81,5.82,936800.0,5.81,5.82,5.81,5.82,936800.0
2011-10-31 09:30:00,5.71,5.86,5.69,5.85,450800.0,5.71,5.86,5.69,5.85,450800.0
2011-10-31 09:35:00,5.85,5.86,5.81,5.84,396400.0,5.85,5.86,5.81,5.84,396400.0
2011-10-31 09:40:00,5.85,5.86,5.82,5.83,307600.0,5.85,5.86,5.82,5.83,307600.0
2011-10-31 09:45:00,5.82,5.83,5.78,5.8,1035700.0,5.82,5.83,5.78,5.8,1035700.0
2011-10-31 09:50:00,5.8,5.85,5.79,5.83,491100.0,5.8,5.85,5.79,5.83,491100.0
2011-10-31 09:55:00,5.83,5.85,5.81,5.84,543000.0,5.83,5.85,5.81,5.84,543000.0
2011-10-31 10:00:00,5.84,5.85,5.82,5.83,503400.0,5.84,5.85,5.82,5.83,503400.0
2011-10-31 10:05:00,5.84,5.85,5.83,5.83,539500.0,5.84,5.85,5.83,5.83,539500.0
2011-10-31 10:10:00,5.83,5.85,5.83,5.84,491200.0,5.83,5.85,5.83,5.84,491200.0
2011-10-31 10:15:00,5.84,5.85,5.82,5.83,523400.0,5.84,5.85,5.82,5.83,523400.0
2011-10-31 10:20:00,5.83,5.85,5.82,5.85,219400.0,5.83,5.85,5.82,5.85,219400.0
2011-10-31 10:25:00,5.85,5.85,5.83,5.84,345800.0,5.85,5.85,5.83,5.84,345800.0
2011-10-31 10:30:00,5.83,5.85,5.83,5.85,420200.0,5.83,5.85,5.83,5.85,420200.0
2011-10-31 10:35:00,5.85,5.85,5.83,5.84,604100.0,5.85,5.85,5.83,5.84,604100.0
2011-10-31 10:40:00,5.85,5.85,5.84,5.85,292400.0,5.85,5.85,5.84,5.85,292400.0
2011-10-31 10:45:00,5.85,5.85,5.82,5.83,508000.0,5.85,5.85,5.82,5.83,508000.0
2011-10-31 10:50:00,5.83,5.85,5.83,5.83,352400.0,5.83,5.85,5.83,5.83,352400.0
2011-10-31 10:55:00,5.83,5.85,5.83,5.85,244800.0,5.83,5.85,5.83,5.85,244800.0
2011-10-31 11:00:00,5.84,5.85,5.84,5.85,467900.0,5.84,5.85,5.84,5.85,467900.0
2011-10-31 11:05:00,5.84,5.85,5.84,5.85,202900.0,5.84,5.85,5.84,5.85,202900.0
2011-10-31 11:10:00,5.85,5.85,5.84,5.85,238500.0,5.85,5.85,5.84,5.85,238500.0
2011-10-31 11:15:00,5.85,5.87,5.84,5.85,661800.0,5.85,5.87,5.84,5.85,661800.0
2011-10-31 11:20:00,5.85,5.85,5.84,5.85,251600.0,5.85,5.85,5.84,5.85,251600.0
2011-10-31 11:25:00,5.85,5.85,5.84,5.84,336000.0,5.85,5.85,5.84,5.84,336000.0
2011-10-31 11:30:00,5.85,5.85,5.83,5.83,412900.0,5.85,5.85,5.83,5.83,412900.0
2011-10-31 11:35:00,5.83,5.85,5.83,5.83,724400.0,5.83,5.85,5.83,5.83,724400.0
2011-10-31 11:40:00,5.84,5.84,5.82,5.84,563800.0,5.84,5.84,5.82,5.84,563800.0
2011-10-31 11:45:00,5.84,5.85,5.83,5.84,190000.0,5.84,5.85,5.83,5.84,190000.0
2011-10-31 11:50:00,5.85,5.85,5.84,5.85,310100.0,5.85,5.85,5.84,5.85,310100.0
2011-10-31 11:55:00,5.85,5.85,5.84,5.84,408400.0,5.85,5.85,5.84,5.84,408400.0
2011-10-31 12:00:00,5.84,5.85,5.84,5.85,325100.0,5.84,5.85,5.84,5.85,325100.0
2011-10-31 12:05:00,5.84,5.85,5.84,5.84,298700.0,5.84,5.85,5.84,5.84,298700.0
2011-10-31 12:10:00,5.84,5.85,5.84,5.85,465500.0,5.84,5.85,5.84,5.85,465500.0
2011-10-31 12:15:00,5.84,5.85,5.83,5.83,325200.0,5.84,5.85,5.83,5.83,325200.0
2011-10-31 12:20:00,5.83,5.84,5.83,5.83,188500.0,5.83,5.84,5.83,5.83,188500.0
2011-10-31 12:25:00,5.84,5.84,5.81,5.82,437500.0,5.84,5.84,5.81,5.82,437500.0
2011-10-31 12:30:00,5.81,5.82,5.79,5.8,390500.0,5.81,5.82,5.79,5.8,390500.0
2011-10-31 12:35:00,5.81,5.84,5.8,5.84,256100.0,5.81,5.84,5.8,5.84,256100.0
2011-10-31 12:40:00,5.84,5.87,5.83,5.86,249600.0,5.84,5.87,5.83,5.86,249600.0
2011-10-31 12:45:00,5.86,5.89,5.85,5.87,351000.0,5.86,5.89,5.85,5.87,351000.0
2011-10-31 12:50:00,5.88,5.88,5.86,5.87,258900.0,5.88,5.88,5.86,5.87,258900.0
2011-10-31 12:55:00,5.87,5.88,5.86,5.88,233100.0,5.87,5.88,5.86,5.88,233100.0
2011-10-31 13:00:00,5.87,5.88,5.85,5.87,496500.0,5.87,5.88,5.85,5.87,496500.0
2011-10-31 13:05:00,5.87,5.87,5.86,5.87,210700.0,5.87,5.87,5.86,5.87,210700.0
2011-10-31 13:10:00,5.87,5.87,5.86,5.87,256100.0,5.87,5.87,5.86,5.87,256100.0
2011-10-31 13:15:00,5.86,5.93,5.86,5.92,553700.0,5.86,5.93,5.86,5.92,553700.0
2011-10-31 13:20:00,5.92,5.92,5.89,5.9,1285300.0,5.92,5.92,5.89,5.9,1285300.0
2011-10-31 13:25:00,5.9,5.9,5.89,5.9,180800.0,5.9,5.9,5.89,5.9,180800.0
2011-10-31 13:30:00,5.9,5.9,5.89,5.9,218400.0,5.9,5.9,5.89,5.9,218400.0
2011-10-31 13:35:00,5.9,5.9,5.89,5.9,288300.0,5.9,5.9,5.89,5.9,288300.0
2011-10-31 13:40:00,5.9,5.91,5.89,5.91,545800.0,5.9,5.91,5.89,5.91,545800.0
2011-10-31 13:45:00,5.91,5.91,5.89,5.9,386400.0,5.91,5.91,5.89,5.9,386400.0
2011-10-31 13:50:00,5.9,5.91,5.89,5.9,484400.0,5.9,5.91,5.89,5.9,484400.0
2011-10-31 13:55:00,5.89,5.9,5.88,5.88,690900.0,5.89,5.9,5.88,5.88,690900.0
2011-10-31 14:00:00,5.88,5.89,5.88,5.88,47800.0,5.88,5.89,5.88,5.88,47800.0
2011-10-31 14:05:00,5.88,5.89,5.87,5.87,117700.0,5.88,5.89,5.87,5.87,117700.0
2011-10-31 14:10:00,5.87,5.88,5.85,5.86,382900.0,5.87,5.88,5.85,5.86,382900.0
2011-10-31 14:15:00,5.86,5.87,5.86,5.86,77500.0,5.86,5.87,5.86,5.86,77500.0
2011-10-31 14:20:00,5.86,5.88,5.85,5.85,328500.0,5.86,5.88,5.85,5.85,328500.0
2011-10-31 14:25:00,5.86,5.87,5.85,5.85,196000.0,5.86,5.87,5.85,5.85,196000.0
2011-10-31 14:30:00,5.85,5.86,5.84,5.84,318200.0,5.85,5.86,5.84,5.84,318200.0
2011-10-31 14:35:00,5.84,5.85,5.83,5.83,311600.0,5.84,5.85,5.83,5.83,311600.0
2011-10-31 14:40:00,5.83,5.84,5.82,5.84,293400.0,5.83,5.84,5.82,5.84,293400.0
2011-10-31 14:45:00,5.84,5.85,5.83,5.83,140700.0,5.84,5.85,5.83,5.83,140700.0
2011-10-31 14:50:00,5.83,5.84,5.83,5.83,105500.0,5.83,5.84,5.83,5.83,105500.0
2011-10-31 14:55:00,5.83,5.85,5.83,5.83,201700.0,5.83,5.85,5.83,5.83,201700.0
2011-10-31 15:00:00,5.83,5.84,5.83,5.83,277300.0,5.83,5.84,5.83,5.83,277300.0
2011-10-31 15:05:00,5.83,5.84,5.83,5.83,224200.0,5.83,5.84,5.83,5.83,224200.0
2011-10-31 15:10:00,5.83,5.86,5.83,5.85,341900.0,5.83,5.86,5.83,5.85,341900.0
2011-10-31 15:15:00,5.86,5.87,5.83,5.86,554600.0,5.86,5.87,5.83,5.86,554600.0
2011-10-31 15:20:00,5.86,5.87,5.84,5.86,427800.0,5.86,5.87,5.84,5.86,427800.0
2011-10-31 15:25:00,5.86,5.89,5.86,5.87,711000.0,5.86,5.89,5.86,5.87,711000.0
2011-10-31 15:30:00,5.88,5.89,5.86,5.87,758500.0,5.88,5.89,5.86,5.87,758500.0
2011-10-31 15:35:00,5.87,5.92,5.87,5.88,1482300.0,5.87,5.92,5.87,5.88,1482300.0
2011-10-31 15:40:00,5.88,5.9,5.87,5.89,929000.0,5.88,5.9,5.87,5.89,929000.0
2011-10-31 15:45:00,5.9,5.91,5.87,5.87,2279400.0,5.9,5.91,5.87,5.87,2279400.0
2011-10-31 15:50:00,5.88,5.88,5.87,5.88,925800.0,5.88,5.88,5.87,5.88,925800.0
2011-10-31 15:55:00,5.88,5.9,5.87,5.87,2686300.0,5.88,5.9,5.87,5.87,2686300.0
2011-11-01 09:30:00,5.69,5.69,5.6,5.6,282300.0,5.69,5.69,5.6,5.6,282300.0
2011-11-01 09:35:00,5.6,5.67,5.6,5.67,256200.0,5.6,5.67,5.6,5.67,256200.0
2011-11-01 09:40:00,5.67,5.71,5.64,5.64,245600.0,5.67,5.71,5.64,5.64,245600.0
2011-11-01 09:45:00,5.64,5.68,5.64,5.65,328600.0,5.64,5.68,5.64,5.65,328600.0
2011-11-01 09:50:00,5.64,5.66,5.62,5.63,76700.0,5.64,5.66,5.62,5.63,76700.0
2011-11-01 09:55:00,5.62,5.63,5.6,5.61,607900.0,5.62,5.63,5.6,5.61,607900.0
2011-11-01 10:00:00,5.61,5.65,5.57,5.65,533900.0,5.61,5.65,5.57,5.65,533900.0
2011-11-01 10:05:00,5.64,5.65,5.61,5.63,277300.0,5.64,5.65,5.61,5.63,277300.0
2011-11-01 10:10:00,5.63,5.64,5.62,5.63,120900.0,5.63,5.64,5.62,5.63,120900.0
2011-11-01 10:15:00,5.63,5.64,5.6,5.63,278200.0,5.63,5.64,5.6,5.63,278200.0
2011-11-01 10:20:00,5.63,5.65,5.6,5.65,302700.0,5.63,5.65,5.6,5.65,302700.0
2011-11-01 10:25:00,5.65,5.7,5.65,5.67,389500.0,5.65,5.7,5.65,5.67,389500.0
2011-11-01 10:30:00,5.68,5.68,5.66,5.67,109300.0,5.68,5.68,5.66,5.67,109300.0
2011-11-01 10:35:00,5.67,5.68,5.66,5.66,133400.0,5.67,5.68,5.66,5.66,133400.0
2011-11-01 10:40:00,5.66,5.68,5.65,5.67,890900.0,5.66,5.68,5.65,5.67,890900.0
2011-11-01 10:45:00,5.66,5.68,5.66,5.68,128600.0,5.66,5.68,5.66,5.68,128600.0
2011-11-01 10:50:00,5.69,5.71,5.68,5.69,274300.0,5.69,5.71,5.68,5.69,274300.0
2011-11-01 10:55:00,5.69,5.71,5.68,5.71,481900.0,5.69,5.71,5.68,5.71,481900.0
2011-11-01 11:00:00,5.7,5.73,5.7,5.71,363500.0,5.7,5.73,5.7,5.71,363500.0
2011-11-01 11:05:00,5.7,5.72,5.7,5.71,117800.0,5.7,5.72,5.7,5.71,117800.0
2011-11-01 11:10:00,5.71,5.73,5.71,5.72,168200.0,5.71,5.73,5.71,5.72,168200.0
2011-11-01 11:15:00,5.72,5.74,5.72,5.74,155400.0,5.72,5.74,5.72,5.74,155400.0
2011-11-01 11:20:00,5.74,5.74,5.71,5.71,208200.0,5.74,5.74,5.71,5.71,208200.0
2011-11-01 11:25:00,5.71,5.72,5.68,5.68,253800.0,5.71,5.72,5.68,5.68,253800.0
2011-11-01 11:30:00,5.68,5.69,5.65,5.65,276700.0,5.68,5.69,5.65,5.65,276700.0
2011-11-01 11:35:00,5.66,5.66,5.65,5.66,116800.0,5.66,5.66,5.65,5.66,116800.0
2011-11-01 11:40:00,5.65,5.66,5.63,5.63,196800.0,5.65,5.66,5.63,5.63,196800.0
2011-11-01 11:45:00,5.63,5.64,5.61,5.62,215500.0,5.63,5.64,5.61,5.62,215500.0
2011-11-01 11:50:00,5.62,5.62,5.6,5.6,164400.0,5.62,5.62,5.6,5.6,164400.0
2011-11-01 11:55:00,5.61,5.63,5.6,5.63,189400.0,5.61,5.63,5.6,5.63,189400.0
2011-11-01 12:00:00,5.63,5.63,5.6,5.61,171800.0,5.63,5.63,5.6,5.61,171800.0
2011-11-01 12:05:00,5.61,5.65,5.61,5.63,205900.0,5.61,5.65,5.61,5.63,205900.0
2011-11-01 12:10:00,5.63,5.64,5.63,5.63,95500.0,5.63,5.64,5.63,5.63,95500.0
2011-11-01 12:15:00,5.63,5.63,5.6,5.6,92200.0,5.63,5.63,5.6,5.6,92200.0
2011-11-01 12:20:00,5.6,5.61,5.6,5.6,38500.0,5.6,5.61,5.6,5.6,38500.0
2011-11-01 12:25:00,5.6,5.61,5.6,5.6,30900.0,5.6,5.61,5.6,5.6,30900.0
2011-11-01 12:30:00,5.6,5.61,5.59,5.59,102600.0,5.6,5.61,5.59,5.59,102600.0
2011-11-01 12:35:00,5.6,5.6,5.58,5.6,166500.0,5.6,5.6,5.58,5.6,166500.0
2011-11-01 12:40:00,5.59,5.6,5.58,5.58,186400.0,5.59,5.6,5.58,5.58,186400.0
2011-11-01 12:45:00,5.58,5.59,5.57,5.57,127400.0,5.58,5.59,5.57,5.57,127400.0
2011-11-01 12:50:00,5.57,5.58,5.56,5.56,59000.0,5.57,5.58,5.56,5.56,59000.0
2011-11-01 12:55:00,5.56,5.57,5.56,5.56,30700.0,5.56,5.57,5.56,5.56,30700.0
2011-11-01 13:00:00,5.56,5.57,5.55,5.56,181700.0,5.56,5.57,5.55,5.56,181700.0
2011-11-01 13:05:00,5.56,5.58,5.56,5.56,159300.0,5.56,5.58,5.56,5.56,159300.0
2011-11-01 13:10:00,5.56,5.57,5.56,5.56,26100.0,5.56,5.57,5.56,5.56,26100.0
2011-11-01 13:15:00,5.57,5.57,5.56,5.56,24900.0,5.57,5.57,5.56,5.56,24900.0
2011-11-01 13:20:00,5.56,5.57,5.53,5.53,209900.0,5.56,5.57,5.53,5.53,209900.0
2011-11-01 13:25:00,5.53,5.6,5.53,5.6,306900.0,5.53,5.6,5.53,5.6,306900.0
2011-11-01 13:30:00,5.6,5.62,5.6,5.61,348200.0,5.6,5.62,5.6,5.61,348200.0
2011-11-01 13:35:00,5.62,5.64,5.61,5.61,346300.0,5.62,5.64,5.61,5.61,346300.0
2011-11-01 13:40:00,5.61,5.65,5.61,5.64,168500.0,5.61,5.65,5.61,5.64,168500.0
2011-11-01 13:45:00,5.65,5.67,5.63,5.63,222400.0,5.65,5.67,5.63,5.63,222400.0
2011-11-01 13:50:00,5.63,5.64,5.61,5.63,193900.0,5.63,5.64,5.61,5.63,193900.0
2011-11-01 13:55:00,5.63,5.63,5.59,5.59,155100.0,5.63,5.63,5.59,5.59,155100.0
2011-11-01 14:00:00,5.59,5.63,5.59,5.61,226600.0,5.59,5.63,5.59,5.61,226600.0
2011-11-01 14:05:00,5.61,5.64,5.6,5.63,110900.0,5.61,5.64,5.6,5.63,110900.0
2011-11-01 14:10:00,5.64,5.64,5.62,5.62,73800.0,5.64,5.64,5.62,5.62,73800.0
2011-11-01 14:15:00,5.62,5.63,5.6,5.6,183800.0,5.62,5.63,5.6,5.6,183800.0
2011-11-01 14:20:00,5.6,5.63,5.6,5.63,164400.0,5.6,5.63,5.6,5.63,164400.0
2011-11-01 14:25:00,5.63,5.64,5.62,5.62,120900.0,5.63,5.64,5.62,5.62,120900.0
2011-11-01 14:30:00,5.62,5.63,5.62,5.62,50800.0,5.62,5.63,5.62,5.62,50800.0
2011-11-01 14:35:00,5.62,5.63,5.6,5.6,112500.0,5.62,5.63,5.6,5.6,112500.0
2011-11-01 14:40:00,5.6,5.61,5.6,5.6,113400.0,5.6,5.61,5.6,5.6,113400.0
2011-11-01 14:45:00,5.6,5.61,5.6,5.6,89300.0,5.6,5.61,5.6,5.6,89300.0
2011-11-01 14:50:00,5.61,5.61,5.6,5.61,29500.0,5.61,5.61,5.6,5.61,29500.0
2011-11-01 14:55:00,5.6,5.61,5.6,5.6,23600.0,5.6,5.61,5.6,5.6,23600.0
2011-11-01 15:00:00,5.6,5.61,5.6,5.61,376200.0,5.6,5.61,5.6,5.61,376200.0
2011-11-01 15:05:00,5.61,5.64,5.6,5.64,859700.0,5.61,5.64,5.6,5.64,859700.0
2011-11-01 15:10:00,5.63,5.65,5.63,5.65,169100.0,5.63,5.65,5.63,5.65,169100.0
2011-11-01 15:15:00,5.65,5.65,5.6,5.61,618000.0,5.65,5.65,5.6,5.61,618000.0
2011-11-01 15:20:00,5.61,5.62,5.59,5.59,566600.0,5.61,5.62,5.59,5.59,566600.0
2011-11-01 15:25:00,5.59,5.6,5.58,5.59,208800.0,5.59,5.6,5.58,5.59,208800.0
2011-11-01 15:30:00,5.59,5.63,5.59,5.61,340500.0,5.59,5.63,5.59,5.61,340500.0
2011-11-01 15:35:00,5.61,5.64,5.6,5.63,396700.0,5.61,5.64,5.6,5.63,396700.0
2011-11-01 15:40:00,5.64,5.65,5.6,5.61,821900.0,5.64,5.65,5.6,5.61,821900.0
2011-11-01 15:45:00,5.61,5.63,5.58,5.62,1558000.0,5.61,5.63,5.58,5.62,1558000.0
2011-11-01 15:50:00,5.61,5.62,5.57,5.58,402900.0,5.61,5.62,5.57,5.58,402900.0
2011-11-01 15:55:00,5.58,5.6,5.57,5.59,924900.0,5.58,5.6,5.57,5.59,924900.0
2011-11-02 09:30:00,5.74,5.77,5.67,5.75,375500.0,5.74,5.77,5.67,5.75,375500.0
2011-11-02 09:35:00,5.75,5.76,5.7,5.72,247500.0,5.75,5.76,5.7,5.72,247500.0
2011-11-02 09:40:00,5.72,5.73,5.69,5.7,186800.0,5.72,5.73,5.69,5.7,186800.0
2011-11-02 09:45:00,5.69,5.7,5.65,5.65,500300.0,5.69,5.7,5.65,5.65,500300.0
2011-11-02 09:50:00,5.66,5.66,5.64,5.64,166700.0,5.66,5.66,5.64,5.64,166700.0
2011-11-02 09:55:00,5.64,5.66,5.63,5.63,108700.0,5.64,5.66,5.63,5.63,108700.0
2011-11-02 10:00:00,5.63,5.68,5.63,5.64,342200.0,5.63,5.68,5.63,5.64,342200.0
2011-11-02 10:05:00,5.65,5.67,5.64,5.65,101900.0,5.65,5.67,5.64,5.65,101900.0
2011-11-02 10:10:00,5.66,5.67,5.65,5.67,95900.0,5.66,5.67,5.65,5.67,95900.0
2011-11-02 10:15:00,5.66,5.67,5.66,5.66,35700.0,5.66,5.67,5.66,5.66,35700.0
2011-11-02 10:20:00,5.67,5.67,5.66,5.66,28800.0,5.67,5.67,5.66,5.66,28800.0
2011-11-02 10:25:00,5.67,5.68,5.65,5.68,1114800.0,5.67,5.68,5.65,5.68,1114800.0
2011-11-02 10:30:00,5.67,5.68,5.66,5.67,930000.0,5.67,5.68,5.66,5.67,930000.0
2011-11-02 10:35:00,5.67,5.67,5.66,5.66,29700.0,5.67,5.67,5.66,5.66,29700.0
2011-11-02 10:40:00,5.67,5.67,5.66,5.66,26700.0,5.67,5.67,5.66,5.66,26700.0
2011-11-02 10:45:00,5.66,5.68,5.66,5.67,337400.0,5.66,5.68,5.66,5.67,337400.0
2011-11-02 10:50:00,5.67,5.72,5.67,5.71,230100.0,5.67,5.72,5.67,5.71,230100.0
2011-11-02 10:55:00,5.71,5.72,5.69,5.7,233800.0,5.71,5.72,5.69,5.7,233800.0
2011-11-02 11:00:00,5.7,5.7,5.68,5.68,95800.0,5.7,5.7,5.68,5.68,95800.0
2011-11-02 11:05:00,5.68,5.69,5.67,5.67,140800.0,5.68,5.69,5.67,5.67,140800.0
2011-11-02 11:10:00,5.67,5.68,5.67,5.68,32500.0,5.67,5.68,5.67,5.68,32500.0
2011-11-02 11:15:00,5.68,5.68,5.67,5.68,38800.0,5.68,5.68,5.67,5.68,38800.0
2011-11-02 11:20:00,5.67,5.68,5.67,5.68,38500.0,5.67,5.68,5.67,5.68,38500.0
2011-11-02 11:25:00,5.67,5.68,5.66,5.66,332800.0,5.67,5.68,5.66,5.66,332800.0
2011-11-02 11:30:00,5.67,5.7,5.66,5.7,277700.0,5.67,5.7,5.66,5.7,277700.0
2011-11-02 11:35:00,5.7,5.7,5.69,5.7,58900.0,5.7,5.7,5.69,5.7,58900.0
2011-11-02 11:40:00,5.7,5.7,5.69,5.7,33300.0,5.7,5.7,5.69,5.7,33300.0
2011-11-02 11:45:00,5.7,5.71,5.69,5.7,78400.0,5.7,5.71,5.69,5.7,78400.0
2011-11-02 11:50:00,5.71,5.71,5.69,5.69,421400.0,5.71,5.71,5.69,5.69,421400.0
2011-11-02 11:55:00,5.69,5.7,5.69,5.7,88400.0,5.69,5.7,5.69,5.7,88400.0
2011-11-02 12:00:00,5.7,5.7,5.69,5.7,31600.0,5.7,5.7,5.69,5.7,31600.0
2011-11-02 12:05:00,5.7,5.7,5.68,5.68,55100.0,5.7,5.7,5.68,5.68,55100.0
2011-11-02 12:10:00,5.68,5.69,5.68,5.68,63800.0,5.68,5.69,5.68,5.68,63800.0
2011-11-02 12:15:00,5.68,5.69,5.67,5.68,109100.0,5.68,5.69,5.67,5.68,109100.0
2011-11-02 12:20:00,5.67,5.68,5.67,5.67,73000.0,5.67,5.68,5.67,5.67,73000.0
2011-11-02 12:25:00,5.67,5.69,5.67,5.69,108600.0,5.67,5.69,5.67,5.69,108600.0
2011-11-02 12:30:00,5.69,5.7,5.67,5.67,167600.0,5.69,5.7,5.67,5.67,167600.0
2011-11-02 12:35:00,5.67,5.69,5.66,5.69,135000.0,5.67,5.69,5.66,5.69,135000.0
2011-11-02 12:40:00,5.69,5.72,5.69,5.7,164900.0,5.69,5.72,5.69,5.7,164900.0
2011-11-02 12:45:00,5.7,5.7,5.67,5.68,291100.0,5.7,5.7,5.67,5.68,291100.0
2011-11-02 12:50:00,5.68,5.69,5.67,5.68,253600.0,5.68,5.69,5.67,5.68,253600.0
2011-11-02 12:55:00,5.67,5.68,5.66,5.66,132000.0,5.67,5.68,5.66,5.66,132000.0
2011-11-02 13:00:00,5.66,5.66,5.63,5.66,298900.0,5.66,5.66,5.63,5.66,298900.0
2011-11-02 13:05:00,5.66,5.68,5.66,5.67,84500.0,5.66,5.68,5.66,5.67,84500.0
2011-11-02 13:10:00,5.66,5.67,5.66,5.67,30700.0,5.66,5.67,5.66,5.67,30700.0
2011-11-02 13:15:00,5.66,5.67,5.66,5.67,48500.0,5.66,5.67,5.66,5.67,48500.0
2011-11-02 13:20:00,5.66,5.67,5.65,5.66,96900.0,5.66,5.67,5.65,5.66,96900.0
2011-11-02 13:25:00,5.66,5.66,5.65,5.66,50700.0,5.66,5.66,5.65,5.66,50700.0
2011-11-02 13:30:00,5.65,5.67,5.65,5.67,128300.0,5.65,5.67,5.65,5.67,128300.0
2011-11-02 13:35:00,5.67,5.67,5.66,5.67,23500.0,5.67,5.67,5.66,5.67,23500.0
2011-11-02 13:40:00,5.67,5.69,5.66,5.69,173400.0,5.67,5.69,5.66,5.69,173400.0
2011-11-02 13:45:00,5.68,5.7,5.68,5.7,64700.0,5.68,5.7,5.68,5.7,64700.0
2011-11-02 13:50:00,5.7,5.7,5.67,5.69,154700.0,5.7,5.7,5.67,5.69,154700.0
2011-11-02 13:55:00,5.68,5.69,5.67,5.68,112900.0,5.68,5.69,5.67,5.68,112900.0
2011-11-02 14:00:00,5.67,5.68,5.65,5.67,199200.0,5.67,5.68,5.65,5.67,199200.0
2011-11-02 14:05:00,5.68,5.69,5.66,5.67,150800.0,5.68,5.69,5.66,5.67,150800.0
2011-11-02 14:10:00,5.67,5.68,5.66,5.66,306400.0,5.67,5.68,5.66,5.66,306400.0
2011-11-02 14:15:00,5.66,5.67,5.66,5.66,29600.0,5.66,5.67,5.66,5.66,29600.0
2011-11-02 14:20:00,5.66,5.68,5.66,5.66,200200.0,5.66,5.68,5.66,5.66,200200.0
2011-11-02 14:25:00,5.66,5.67,5.66,5.67,27400.0,5.66,5.67,5.66,5.67,27400.0
2011-11-02 14:30:00,5.66,5.69,5.65,5.68,207100.0,5.66,5.69,5.65,5.68,207100.0
2011-11-02 14:35:00,5.69,5.7,5.68,5.69,79800.0,5.69,5.7,5.68,5.69,79800.0
2011-11-02 14:40:00,5.7,5.7,5.67,5.67,131800.0,5.7,5.7,5.67,5.67,131800.0
2011-11-02 14:45:00,5.68,5.69,5.67,5.69,79300.0,5.68,5.69,5.67,5.69,79300.0
2011-11-02 14:50:00,5.69,5.7,5.68,5.68,144300.0,5.69,5.7,5.68,5.68,144300.0
2011-11-02 14:55:00,5.68,5.69,5.68,5.69,64900.0,5.68,5.69,5.68,5.69,64900.0
2011-11-02 15:00:00,5.69,5.69,5.67,5.67,151000.0,5.69,5.69,5.67,5.67,151000.0
2011-11-02 15:05:00,5.67,5.71,5.67,5.7,218400.0,5.67,5.71,5.67,5.7,218400.0
2011-11-02 15:10:00,5.7,5.71,5.69,5.69,154000.0,5.7,5.71,5.69,5.69,154000.0
2011-11-02 15:15:00,5.69,5.7,5.68,5.7,178700.0,5.69,5.7,5.68,5.7,178700.0
2011-11-02 15:20:00,5.7,5.7,5.69,5.69,45200.0,5.7,5.7,5.69,5.69,45200.0
2011-11-02 15:25:00,5.7,5.7,5.69,5.69,73000.0,5.7,5.7,5.69,5.69,73000.0
2011-11-02 15:30:00,5.69,5.71,5.68,5.69,511500.0,5.69,5.71,5.68,5.69,511500.0
2011-11-02 15:35:00,5.69,5.7,5.68,5.69,210200.0,5.69,5.7,5.68,5.69,210200.0
2011-11-02 15:40:00,5.69,5.7,5.68,5.68,425600.0,5.69,5.7,5.68,5.68,425600.0
2011-11-02 15:45:00,5.68,5.69,5.67,5.68,397200.0,5.68,5.69,5.67,5.68,397200.0
2011-11-02 15:50:00,5.68,5.69,5.68,5.69,139100.0,5.68,5.69,5.68,5.69,139100.0
2011-11-02 15:55:00,5.68,5.7,5.68,5.7,687600.0,5.68,5.7,5.68,5.7,687600.0
2011-11-03 09:30:00,5.75,5.79,5.75,5.79,274800.0,5.75,5.79,5.75,5.79,274800.0
2011-11-03 09:35:00,5.78,5.79,5.75,5.75,149300.0,5.78,5.79,5.75,5.75,149300.0
2011-11-03 09:40:00,5.75,5.76,5.73,5.74,243100.0,5.75,5.76,5.73,5.74,243100.0
2011-11-03 09:45:00,5.73,5.75,5.73,5.74,203900.0,5.73,5.75,5.73,5.74,203900.0
2011-11-03 09:50:00,5.74,5.75,5.7,5.74,762100.0,5.74,5.75,5.7,5.74,762100.0
2011-11-03 09:55:00,5.73,5.75,5.73,5.74,643800.0,5.73,5.75,5.73,5.74,643800.0
2011-11-03 10:00:00,5.74,5.75,5.69,5.69,321700.0,5.74,5.75,5.69,5.69,321700.0
2011-11-03 10:05:00,5.7,5.71,5.69,5.7,285200.0,5.7,5.71,5.69,5.7,285200.0
2011-11-03 10:10:00,5.71,5.71,5.69,5.71,159800.0,5.71,5.71,5.69,5.71,159800.0
2011-11-03 10:15:00,5.71,5.74,5.71,5.73,273300.0,5.71,5.74,5.71,5.73,273300.0
2011-11-03 10:20:00,5.74,5.75,5.71,5.71,142700.0,5.74,5.75,5.71,5.71,142700.0
2011-11-03 10:25:00,5.71,5.75,5.71,5.74,225200.0,5.71,5.75,5.71,5.74,225200.0
2011-11-03 10:30:00,5.74,5.75,5.73,5.74,63600.0,5.74,5.75,5.73,5.74,63600.0
2011-11-03 10:35:00,5.75,5.75,5.73,5.73,42500.0,5.75,5.75,5.73,5.73,42500.0
2011-11-03 10:40:00,5.74,5.76,5.73,5.74,299100.0,5.74,5.76,5.73,5.74,299100.0
2011-11-03 10:45:00,5.75,5.77,5.74,5.77,310600.0,5.75,5.77,5.74,5.77,310600.0
2011-11-03 10:50:00,5.77,5.77,5.75,5.75,109100.0,5.77,5.77,5.75,5.75,109100.0
2011-11-03 10:55:00,5.75,5.76,5.74,5.74,147900.0,5.75,5.76,5.74,5.74,147900.0
2011-11-03 11:00:00,5.74,5.75,5.72,5.72,172800.0,5.74,5.75,5.72,5.72,172800.0
2011-11-03 11:05:00,5.72,5.74,5.72,5.74,304500.0,5.72,5.74,5.72,5.74,304500.0
2011-11-03 11:10:00,5.74,5.76,5.73,5.75,540400.0,5.74,5.76,5.73,5.75,540400.0
2011-11-03 11:15:00,5.75,5.76,5.74,5.75,74600.0,5.75,5.76,5.74,5.75,74600.0
2011-11-03 11:20:00,5.75,5.77,5.75,5.76,618300.0,5.75,5.77,5.75,5.76,618300.0
2011-11-03 11:25:00,5.76,5.76,5.75,5.75,50400.0,5.76,5.76,5.75,5.75,50400.0
2011-11-03 11:30:00,5.75,5.76,5.75,5.75,44900.0,5.75,5.76,5.75,5.75,44900.0
2011-11-03 11:35:00,5.75,5.75,5.74,5.75,226300.0,5.75,5.75,5.74,5.75,226300.0
2011-11-03 11:40:00,5.75,5.79,5.74,5.79,425500.0,5.75,5.79,5.74,5.79,425500.0
2011-11-03 11:45:00,5.79,5.82,5.79,5.81,1030600.0,5.79,5.82,5.79,5.81,1030600.0
2011-11-03 11:50:00,5.8,5.81,5.79,5.79,230300.0,5.8,5.81,5.79,5.79,230300.0
2011-11-03 11:55:00,5.79,5.79,5.77,5.77,56200.0,5.79,5.79,5.77,5.77,56200.0
2011-11-03 12:00:00,5.78,5.78,5.77,5.77,48900.0,5.78,5.78,5.77,5.77,48900.0
2011-11-03 12:05:00,5.77,5.8,5.77,5.79,102800.0,5.77,5.8,5.77,5.79,102800.0
2011-11-03 12:10:00,5.8,5.8,5.78,5.78,112500.0,5.8,5.8,5.78,5.78,112500.0
2011-11-03 12:15:00,5.79,5.79,5.78,5.79,37100.0,5.79,5.79,5.78,5.79,37100.0
2011-11-03 12:20:00,5.79,5.79,5.78,5.79,59000.0,5.79,5.79,5.78,5.79,59000.0
2011-11-03 12:25:00,5.79,5.82,5.79,5.82,107900.0,5.79,5.82,5.79,5.82,107900.0
2011-11-03 12:30:00,5.82,5.82,5.8,5.81,208700.0,5.82,5.82,5.8,5.81,208700.0
2011-11-03 12:35:00,5.81,5.81,5.8,5.81,110600.0,5.81,5.81,5.8,5.81,110600.0
2011-11-03 12:40:00,5.8,5.83,5.8,5.83,248000.0,5.8,5.83,5.8,5.83,248000.0
2011-11-03 12:45:00,5.83,5.88,5.82,5.87,326600.0,5.83,5.88,5.82,5.87,326600.0
2011-11-03 12:50:00,5.87,5.87,5.85,5.87,193400.0,5.87,5.87,5.85,5.87,193400.0
2011-11-03 12:55:00,5.87,5.89,5.87,5.89,155300.0,5.87,5.89,5.87,5.89,155300.0
2011-11-03 13:00:00,5.88,5.89,5.86,5.86,172000.0,5.88,5.89,5.86,5.86,172000.0
2011-11-03 13:05:00,5.86,5.87,5.84,5.85,816600.0,5.86,5.87,5.84,5.85,816600.0
2011-11-03 13:10:00,5.85,5.88,5.84,5.84,842500.0,5.85,5.88,5.84,5.84,842500.0
2011-11-03 13:15:00,5.85,5.85,5.84,5.84,85300.0,5.85,5.85,5.84,5.84,85300.0
2011-11-03 13:20:00,5.84,5.85,5.84,5.84,34600.0,5.84,5.85,5.84,5.84,34600.0
2011-11-03 13:25:00,5.84,5.85,5.84,5.84,58800.0,5.84,5.85,5.84,5.84,58800.0
2011-11-03 13:30:00,5.84,5.84,5.83,5.83,60200.0,5.84,5.84,5.83,5.83,60200.0
2011-11-03 13:35:00,5.83,5.84,5.83,5.83,15300.0,5.83,5.84,5.83,5.83,15300.0
2011-11-03 13:40:00,5.83,5.86,5.83,5.85,98700.0,5.83,5.86,5.83,5.85,98700.0
2011-11-03 13:45:00,5.86,5.88,5.85,5.86,203600.0,5.86,5.88,5.85,5.86,203600.0
2011-11-03 13:50:00,5.87,5.89,5.86,5.88,220700.0,5.87,5.89,5.86,5.88,220700.0
2011-11-03 13:55:00,5.88,5.89,5.87,5.87,247400.0,5.88,5.89,5.87,5.87,247400.0
2011-11-03 14:00:00,5.87,5.88,5.86,5.87,221400.0,5.87,5.88,5.86,5.87,221400.0
2011-11-03 14:05:00,5.88,5.89,5.87,5.88,139600.0,5.88,5.89,5.87,5.88,139600.0
2011-11-03 14:10:00,5.88,5.89,5.87,5.87,102300.0,5.88,5.89,5.87,5.87,102300.0
2011-11-03 14:15:00,5.87,5.89,5.85,5.86,511600.0,5.87,5.89,5.85,5.86,511600.0
2011-11-03 14:20:00,5.86,5.86,5.85,5.85,9700.0,5.86,5.86,5.85,5.85,9700.0
2011-11-03 14:25:00,5.85,5.86,5.85,5.86,36900.0,5.85,5.86,5.85,5.86,36900.0
2011-11-03 14:30:00,5.86,5.87,5.86,5.86,157100.0,5.86,5.87,5.86,5.86,157100.0
2011-11-03 14:35:00,5.86,5.87,5.86,5.87,29100.0,5.86,5.87,5.86,5.87,29100.0
2011-11-03 14:40:00,5.87,5.87,5.85,5.85,87300.0,5.87,5.87,5.85,5.85,87300.0
2011-11-03 14:45:00,5.85,5.86,5.85,5.86,29100.0,5.85,5.86,5.85,5.86,29100.0
2011-11-03 14:50:00,5.85,5.86,5.85,5.85,47300.0,5.85,5.86,5.85,5.85,47300.0
2011-11-03 14:55:00,5.86,5.87,5.85,5.86,115500.0,5.86,5.87,5.85,5.86,115500.0
2011-11-03 15:00:00,5.86,5.87,5.86,5.87,84800.0,5.86,5.87,5.86,5.87,84800.0
2011-11-03 15:05:00,5.87,5.87,5.86,5.87,80200.0,5.87,5.87,5.86,5.87,80200.0
2011-11-03 15:10:00,5.86,5.88,5.86,5.87,180600.0,5.86,5.88,5.86,5.87,180600.0
2011-11-03 15:15:00,5.86,5.87,5.86,5.87,92300.0,5.86,5.87,5.86,5.87,92300.0
2011-11-03 15:20:00,5.86,5.88,5.86,5.88,222600.0,5.86,5.88,5.86,5.88,222600.0
2011-11-03 15:25:00,5.88,5.88,5.87,5.88,88200.0,5.88,5.88,5.87,5.88,88200.0
2011-11-03 15:30:00,5.87,5.89,5.87,5.88,778500.0,5.87,5.89,5.87,5.88,778500.0
2011-11-03 15:35:00,5.88,5.88,5.86,5.87,395900.0,5.88,5.88,5.86,5.87,395900.0
2011-11-03 15:40:00,5.86,5.87,5.86,5.87,112300.0,5.86,5.87,5.86,5.87,112300.0
2011-11-03 15:45:00,5.87,5.87,5.85,5.86,297400.0,5.87,5.87,5.85,5.86,297400.0
2011-11-03 15:50:00,5.85,5.87,5.85,5.87,212500.0,5.85,5.87,5.85,5.87,212500.0
2011-11-03 15:55:00,5.87,5.87,5.86,5.86,445400.0,5.87,5.87,5.86,5.86,445400.0
2011-11-04 09:30:00,5.83,5.84,5.78,5.79,430700.0,5.83,5.84,5.78,5.79,430700.0
2011-11-04 09:35:00,5.79,5.79,5.77,5.78,145200.0,5.79,5.79,5.77,5.78,145200.0
2011-11-04 09:40:00,5.78,5.79,5.74,5.77,274600.0,5.78,5.79,5.74,5.77,274600.0
2011-11-04 09:45:00,5.77,5.77,5.75,5.76,179700.0,5.77,5.77,5.75,5.76,179700.0
2011-11-04 09:50:00,5.77,5.77,5.75,5.75,87100.0,5.77,5.77,5.75,5.75,87100.0
2011-11-04 09:55:00,5.75,5.76,5.72,5.72,185300.0,5.75,5.76,5.72,5.72,185300.0
2011-11-04 10:00:00,5.73,5.74,5.72,5.73,106200.0,5.73,5.74,5.72,5.73,106200.0
2011-11-04 10:05:00,5.73,5.73,5.72,5.72,37000.0,5.73,5.73,5.72,5.72,37000.0
2011-11-04 10:10:00,5.72,5.74,5.72,5.73,158900.0,5.72,5.74,5.72,5.73,158900.0
2011-11-04 10:15:00,5.74,5.75,5.73,5.73,1270700.0,5.74,5.75,5.73,5.73,1270700.0
2011-11-04 10:20:00,5.73,5.75,5.73,5.73,588600.0,5.73,5.75,5.73,5.73,588600.0
2011-11-04 10:25:00,5.73,5.75,5.73,5.75,233300.0,5.73,5.75,5.73,5.75,233300.0
2011-11-04 10:30:00,5.75,5.76,5.74,5.74,110900.0,5.75,5.76,5.74,5.74,110900.0
2011-11-04 10:35:00,5.74,5.75,5.72,5.72,199200.0,5.74,5.75,5.72,5.72,199200.0
2011-11-04 10:40:00,5.72,5.75,5.72,5.75,98900.0,5.72,5.75,5.72,5.75,98900.0
2011-11-04 10:45:00,5.75,5.75,5.73,5.74,63400.0,5.75,5.75,5.73,5.74,63400.0
2011-11-04 10:50:00,5.74,5.74,5.73,5.74,52500.0,5.74,5.74,5.73,5.74,52500.0
2011-11-04 10:55:00,5.74,5.76,5.73,5.75,154500.0,5.74,5.76,5.73,5.75,154500.0
2011-11-04 11:00:00,5.74,5.76,5.74,5.74,185800.0,5.74,5.76,5.74,5.74,185800.0
2011-11-04 11:05:00,5.74,5.77,5.74,5.75,213600.0,5.74,5.77,5.74,5.75,213600.0
2011-11-04 11:10:00,5.76,5.77,5.75,5.75,120300.0,5.76,5.77,5.75,5.75,120300.0
2011-11-04 11:15:00,5.75,5.75,5.72,5.73,238300.0,5.75,5.75,5.72,5.73,238300.0
2011-11-04 11:20:00,5.73,5.74,5.72,5.73,201400.0,5.73,5.74,5.72,5.73,201400.0
2011-11-04 11:25:00,5.72,5.74,5.72,5.74,43600.0,5.72,5.74,5.72,5.74,43600.0
2011-11-04 11:30:00,5.73,5.74,5.73,5.74,147400.0,5.73,5.74,5.73,5.74,147400.0
2011-11-04 11:35:00,5.74,5.74,5.72,5.74,117900.0,5.74,5.74,5.72,5.74,117900.0
2011-11-04 11:40:00,5.73,5.74,5.73,5.73,24400.0,5.73,5.74,5.73,5.73,24400.0
2011-11-04 11:45:00,5.74,5.75,5.73,5.75,79000.0,5.74,5.75,5.73,5.75,79000.0
2011-11-04 11:50:00,5.75,5.75,5.73,5.74,72100.0,5.75,5.75,5.73,5.74,72100.0
2011-11-04 11:55:00,5.74,5.75,5.73,5.75,41000.0,5.74,5.75,5.73,5.75,41000.0
2011-11-04 12:00:00,5.75,5.75,5.74,5.74,21200.0,5.75,5.75,5.74,5.74,21200.0
2011-11-04 12:05:00,5.74,5.75,5.73,5.74,58300.0,5.74,5.75,5.73,5.74,58300.0
2011-11-04 12:10:00,5.73,5.75,5.73,5.75,62900.0,5.73,5.75,5.73,5.75,62900.0
2011-11-04 12:15:00,5.75,5.75,5.74,5.74,23400.0,5.75,5.75,5.74,5.74,23400.0
2011-11-04 12:20:00,5.74,5.75,5.73,5.74,89700.0,5.74,5.75,5.73,5.74,89700.0
2011-11-04 12:25:00,5.74,5.74,5.73,5.74,8300.0,5.74,5.74,5.73,5.74,8300.0
2011-11-04 12:30:00,5.74,5.74,5.73,5.73,26200.0,5.74,5.74,5.73,5.73,26200.0
2011-11-04 12:35:00,5.73,5.74,5.73,5.74,23200.0,5.73,5.74,5.73,5.74,23200.0
2011-11-04 12:40:00,5.73,5.74,5.72,5.72,52500.0,5.73,5.74,5.72,5.72,52500.0
2011-11-04 12:45:00,5.73,5.74,5.72,5.74,194400.0,5.73,5.74,5.72,5.74,194400.0
2011-11-04 12:50:00,5.74,5.75,5.74,5.74,660100.0,5.74,5.75,5.74,5.74,660100.0
2011-11-04 12:55:00,5.74,5.75,5.73,5.73,411600.0,5.74,5.75,5.73,5.73,411600.0
2011-11-04 13:00:00,5.74,5.74,5.73,5.73,13200.0,5.74,5.74,5.73,5.73,13200.0
2011-11-04 13:05:00,5.73,5.75,5.73,5.75,45400.0,5.73,5.75,5.73,5.75,45400.0
2011-11-04 13:10:00,5.74,5.76,5.74,5.76,99400.0,5.74,5.76,5.74,5.76,99400.0
2011-11-04 13:15:00,5.75,5.76,5.75,5.76,46300.0,5.75,5.76,5.75,5.76,46300.0
2011-11-04 13:20:00,5.75,5.78,5.75,5.78,972200.0,5.75,5.78,5.75,5.78,972200.0
2011-11-04 13:25:00,5.78,5.78,5.77,5.78,18600.0,5.78,5.78,5.77,5.78,18600.0
2011-11-04 13:30:00,5.78,5.79,5.78,5.78,104700.0,5.78,5.79,5.78,5.78,104700.0
2011-11-04 13:35:00,5.79,5.79,5.77,5.78,274700.0,5.79,5.79,5.77,5.78,274700.0
2011-11-04 13:40:00,5.78,5.79,5.77,5.79,274400.0,5.78,5.79,5.77,5.79,274400.0
2011-11-04 13:45:00,5.79,5.79,5.78,5.79,174300.0,5.79,5.79,5.78,5.79,174300.0
2011-11-04 13:50:00,5.79,5.79,5.78,5.79,11300.0,5.79,5.79,5.78,5.79,11300.0
2011-11-04 13:55:00,5.78,5.79,5.77,5.77,120400.0,5.78,5.79,5.77,5.77,120400.0
2011-11-04 14:00:00,5.77,5.78,5.76,5.77,88600.0,5.77,5.78,5.76,5.77,88600.0
2011-11-04 14:05:00,5.77,5.77,5.76,5.77,26100.0,5.77,5.77,5.76,5.77,26100.0
2011-11-04 14:10:00,5.76,5.77,5.76,5.77,10000.0,5.76,5.77,5.76,5.77,10000.0
2011-11-04 14:15:00,5.76,5.77,5.76,5.76,25100.0,5.76,5.77,5.76,5.76,25100.0
2011-11-04 14:20:00,5.77,5.77,5.76,5.76,32800.0,5.77,5.77,5.76,5.76,32800.0
2011-11-04 14:25:00,5.77,5.77,5.76,5.77,142100.0,5.77,5.77,5.76,5.77,142100.0
2011-11-04 14:30:00,5.77,5.78,5.76,5.77,357100.0,5.77,5.78,5.76,5.77,357100.0
2011-11-04 14:35:00,5.78,5.78,5.75,5.77,345600.0,5.78,5.78,5.75,5.77,345600.0
2011-11-04 14:40:00,5.77,5.77,5.76,5.76,27200.0,5.77,5.77,5.76,5.76,27200.0
2011-11-04 14:45:00,5.76,5.77,5.75,5.76,127800.0,5.76,5.77,5.75,5.76,127800.0
2011-11-04 14:50:00,5.76,5.76,5.75,5.75,20400.0,5.76,5.76,5.75,5.75,20400.0
2011-11-04 14:55:00,5.76,5.76,5.75,5.75,16200.0,5.76,5.76,5.75,5.75,16200.0
2011-11-04 15:00:00,5.76,5.76,5.75,5.75,32600.0,5.76,5.76,5.75,5.75,32600.0
2011-11-04 15:05:00,5.75,5.76,5.74,5.75,438100.0,5.75,5.76,5.74,5.75,438100.0
2011-11-04 15:10:00,5.74,5.75,5.74,5.75,44700.0,5.74,5.75,5.74,5.75,44700.0
2011-11-04 15:15:00,5.75,5.75,5.74,5.74,46900.0,5.75,5.75,5.74,5.74,46900.0
2011-11-04 15:20:00,5.74,5.75,5.74,5.74,104400.0,5.74,5.75,5.74,5.74,104400.0
2011-11-04 15:25:00,5.74,5.75,5.74,5.74,45400.0,5.74,5.75,5.74,5.74,45400.0
2011-11-04 15:30:00,5.74,5.75,5.74,5.75,217600.0,5.74,5.75,5.74,5.75,217600.0
2011-11-04 15:35:00,5.75,5.75,5.74,5.74,284000.0,5.75,5.75,5.74,5.74,284000.0
2011-11-04 15:40:00,5.74,5.76,5.74,5.75,295700.0,5.74,5.76,5.74,5.75,295700.0
2011-11-04 15:45:00,5.75,5.78,5.75,5.77,452700.0,5.75,5.78,5.75,5.77,452700.0
2011-11-04 15:50:00,5.76,5.77,5.71,5.74,883100.0,5.76,5.77,5.71,5.74,883100.0
2011-11-04 15:55:00,5.74,5.76,5.72,5.75,1014600.0,5.74,5.76,5.72,5.75,1014600.0
2011-11-07 09:30:00,5.76,5.78,5.74,5.78,80500.0,5.76,5.78,5.74,5.78,80500.0
2011-11-07 09:35:00,5.78,5.79,5.74,5.75,877000.0,5.78,5.79,5.74,5.75,877000.0
2011-11-07 09:40:00,5.75,5.75,5.72,5.72,195500.0,5.75,5.75,5.72,5.72,195500.0
2011-11-07 09:45:00,5.72,5.75,5.72,5.75,84100.0,5.72,5.75,5.72,5.75,84100.0
2011-11-07 09:50:00,5.75,5.75,5.74,5.74,41600.0,5.75,5.75,5.74,5.74,41600.0
2011-11-07 09:55:00,5.74,5.75,5.73,5.74,125100.0,5.74,5.75,5.73,5.74,125100.0
2011-11-07 10:00:00,5.73,5.76,5.72,5.75,846700.0,5.73,5.76,5.72,5.75,846700.0
2011-11-07 10:05:00,5.75,5.76,5.74,5.74,1359500.0,5.75,5.76,5.74,5.74,1359500.0
2011-11-07 10:10:00,5.74,5.77,5.74,5.74,925300.0,5.74,5.77,5.74,5.74,925300.0
2011-11-07 10:15:00,5.74,5.76,5.73,5.74,2841200.0,5.74,5.76,5.73,5.74,2841200.0
2011-11-07 10:20:00,5.74,5.75,5.73,5.73,1396000.0,5.74,5.75,5.73,5.73,1396000.0
2011-11-07 10:25:00,5.73,5.74,5.73,5.73,65200.0,5.73,5.74,5.73,5.73,65200.0
2011-11-07 10:30:00,5.73,5.74,5.7,5.7,1049800.0,5.73,5.74,5.7,5.7,1049800.0
2011-11-07 10:35:00,5.7,5.71,5.68,5.69,507500.0,5.7,5.71,5.68,5.69,507500.0
2011-11-07 10:40:00,5.69,5.7,5.68,5.69,140800.0,5.69,5.7,5.68,5.69,140800.0
2011-11-07 10:45:00,5.68,5.69,5.67,5.67,417300.0,5.68,5.69,5.67,5.67,417300.0
2011-11-07 10:50:00,5.67,5.68,5.67,5.67,95900.0,5.67,5.68,5.67,5.67,95900.0
2011-11-07 10:55:00,5.67,5.68,5.66,5.67,170700.0,5.67,5.68,5.66,5.67,170700.0
2011-11-07 11:00:00,5.66,5.67,5.66,5.66,61200.0,5.66,5.67,5.66,5.66,61200.0
2011-11-07 11:05:00,5.67,5.67,5.66,5.66,64600.0,5.67,5.67,5.66,5.66,64600.0
2011-11-07 11:10:00,5.66,5.67,5.66,5.66,44600.0,5.66,5.67,5.66,5.66,44600.0
2011-11-07 11:15:00,5.66,5.67,5.65,5.65,1522100.0,5.66,5.67,5.65,5.65,1522100.0
2011-11-07 11:20:00,5.65,5.66,5.65,5.66,350100.0,5.65,5.66,5.65,5.66,350100.0
2011-11-07 11:25:00,5.65,5.66,5.64,5.64,456700.0,5.65,5.66,5.64,5.64,456700.0
2011-11-07 11:30:00,5.64,5.64,5.62,5.63,569300.0,5.64,5.64,5.62,5.63,569300.0
2011-11-07 11:35:00,5.63,5.63,5.61,5.62,207600.0,5.63,5.63,5.61,5.62,207600.0
2011-11-07 11:40:00,5.61,5.65,5.61,5.65,412400.0,5.61,5.65,5.61,5.65,412400.0
2011-11-07 11:45:00,5.65,5.66,5.65,5.66,127300.0,5.65,5.66,5.65,5.66,127300.0
2011-11-07 11:50:00,5.66,5.66,5.65,5.66,37300.0,5.66,5.66,5.65,5.66,37300.0
2011-11-07 11:55:00,5.66,5.66,5.65,5.66,41900.0,5.66,5.66,5.65,5.66,41900.0
2011-11-07 12:00:00,5.66,5.67,5.65,5.67,88400.0,5.66,5.67,5.65,5.67,88400.0
2011-11-07 12:05:00,5.67,5.67,5.66,5.67,257100.0,5.67,5.67,5.66,5.67,257100.0
2011-11-07 12:10:00,5.67,5.67,5.66,5.66,127900.0,5.67,5.67,5.66,5.66,127900.0
2011-11-07 12:15:00,5.66,5.66,5.63,5.63,320500.0,5.66,5.66,5.63,5.63,320500.0
2011-11-07 12:20:00,5.63,5.64,5.63,5.64,89800.0,5.63,5.64,5.63,5.64,89800.0
2011-11-07 12:25:00,5.63,5.64,5.63,5.63,75400.0,5.63,5.64,5.63,5.63,75400.0
2011-11-07 12:30:00,5.63,5.64,5.62,5.62,168900.0,5.63,5.64,5.62,5.62,168900.0
2011-11-07 12:35:00,5.62,5.63,5.61,5.61,189200.0,5.62,5.63,5.61,5.61,189200.0
2011-11-07 12:40:00,5.61,5.62,5.61,5.62,28200.0,5.61,5.62,5.61,5.62,28200.0
2011-11-07 12:45:00,5.62,5.62,5.61,5.62,56400.0,5.62,5.62,5.61,5.62,56400.0
2011-11-07 12:50:00,5.62,5.65,5.61,5.64,398300.0,5.62,5.65,5.61,5.64,398300.0
2011-11-07 12:55:00,5.64,5.66,5.64,5.66,201200.0,5.64,5.66,5.64,5.66,201200.0
2011-11-07 13:00:00,5.65,5.69,5.65,5.69,503200.0,5.65,5.69,5.65,5.69,503200.0
2011-11-07 13:05:00,5.68,5.7,5.68,5.7,487100.0,5.68,5.7,5.68,5.7,487100.0
2011-11-07 13:10:00,5.7,5.73,5.69,5.72,1517600.0,5.7,5.73,5.69,5.72,1517600.0
2011-11-07 13:15:00,5.71,5.74,5.71,5.73,788800.0,5.71,5.74,5.71,5.73,788800.0
2011-11-07 13:20:00,5.73,5.73,5.72,5.72,32200.0,5.73,5.73,5.72,5.72,32200.0
2011-11-07 13:25:00,5.73,5.74,5.72,5.74,101900.0,5.73,5.74,5.72,5.74,101900.0
2011-11-07 13:30:00,5.74,5.75,5.73,5.74,228600.0,5.74,5.75,5.73,5.74,228600.0
2011-11-07 13:35:00,5.73,5.74,5.73,5.73,92000.0,5.73,5.74,5.73,5.73,92000.0
2011-11-07 13:40:00,5.73,5.73,5.7,5.71,300500.0,5.73,5.73,5.7,5.71,300500.0
2011-11-07 13:45:00,5.71,5.71,5.7,5.71,5600.0,5.71,5.71,5.7,5.71,5600.0
2011-11-07 13:50:00,5.7,5.71,5.69,5.7,187000.0,5.7,5.71,5.69,5.7,187000.0
2011-11-07 13:55:00,5.7,5.75,5.7,5.74,230600.0,5.7,5.75,5.7,5.74,230600.0
2011-11-07 14:00:00,5.74,5.75,5.74,5.75,392100.0,5.74,5.75,5.74,5.75,392100.0
2011-11-07 14:05:00,5.75,5.76,5.72,5.73,1449100.0,5.75,5.76,5.72,5.73,1449100.0
2011-11-07 14:10:00,5.74,5.75,5.74,5.75,46800.0,5.74,5.75,5.74,5.75,46800.0
2011-11-07 14:15:00,5.75,5.75,5.73,5.75,84300.0,5.75,5.75,5.73,5.75,84300.0
2011-11-07 14:20:00,5.74,5.75,5.74,5.75,142400.0,5.74,5.75,5.74,5.75,142400.0
2011-11-07 14:25:00,5.75,5.75,5.74,5.75,70300.0,5.75,5.75,5.74,5.75,70300.0
2011-11-07 14:30:00,5.74,5.75,5.74,5.74,242200.0,5.74,5.75,5.74,5.74,242200.0
2011-11-07 14:35:00,5.74,5.75,5.74,5.75,169200.0,5.74,5.75,5.74,5.75,169200.0
2011-11-07 14:40:00,5.74,5.75,5.74,5.74,50000.0,5.74,5.75,5.74,5.74,50000.0
2011-11-07 14:45:00,5.75,5.75,5.73,5.75,956200.0,5.75,5.75,5.73,5.75,956200.0
2011-11-07 14:50:00,5.74,5.76,5.74,5.75,705900.0,5.74,5.76,5.74,5.75,705900.0
2011-11-07 14:55:00,5.76,5.78,5.75,5.77,340000.0,5.76,5.78,5.75,5.77,340000.0
2011-11-07 15:00:00,5.77,5.78,5.76,5.76,73900.0,5.77,5.78,5.76,5.76,73900.0
2011-11-07 15:05:00,5.77,5.78,5.76,5.78,224900.0,5.77,5.78,5.76,5.78,224900.0
2011-11-07 15:10:00,5.78,5.8,5.78,5.8,243300.0,5.78,5.8,5.78,5.8,243300.0
2011-11-07 15:15:00,5.79,5.8,5.78,5.79,553800.0,5.79,5.8,5.78,5.79,553800.0
2011-11-07 15:20:00,5.79,5.79,5.78,5.79,99400.0,5.79,5.79,5.78,5.79,99400.0
2011-11-07 15:25:00,5.79,5.79,5.77,5.78,248600.0,5.79,5.79,5.77,5.78,248600.0
2011-11-07 15:30:00,5.78,5.78,5.76,5.76,442600.0,5.78,5.78,5.76,5.76,442600.0
2011-11-07 15:35:00,5.77,5.77,5.76,5.76,522900.0,5.77,5.77,5.76,5.76,522900.0
2011-11-07 15:40:00,5.77,5.77,5.75,5.76,621400.0,5.77,5.77,5.75,5.76,621400.0
2011-11-07 15:45:00,5.75,5.76,5.75,5.75,438600.0,5.75,5.76,5.75,5.75,438600.0
2011-11-07 15:50:00,5.76,5.79,5.75,5.79,674600.0,5.76,5.79,5.75,5.79,674600.0
2011-11-07 15:55:00,5.79,5.79,5.78,5.78,349300.0,5.79,5.79,5.78,5.78,349300.0
2011-11-08 09:30:00,5.82,5.86,5.79,5.83,415600.0,5.82,5.86,5.79,5.83,415600.0
2011-11-08 09:35:00,5.83,5.85,5.79,5.82,803100.0,5.83,5.85,5.79,5.82,803100.0
2011-11-08 09:40:00,5.82,5.83,5.81,5.82,104000.0,5.82,5.83,5.81,5.82,104000.0
2011-11-08 09:45:00,5.83,5.85,5.82,5.84,207900.0,5.83,5.85,5.82,5.84,207900.0
2011-11-08 09:50:00,5.84,5.84,5.81,5.82,951900.0,5.84,5.84,5.81,5.82,951900.0
2011-11-08 09:55:00,5.81,5.86,5.81,5.84,858400.0,5.81,5.86,5.81,5.84,858400.0
2011-11-08 10:00:00,5.84,5.86,5.83,5.83,558000.0,5.84,5.86,5.83,5.83,558000.0
2011-11-08 10:05:00,5.83,5.84,5.81,5.81,396400.0,5.83,5.84,5.81,5.81,396400.0
2011-11-08 10:10:00,5.81,5.83,5.81,5.81,723100.0,5.81,5.83,5.81,5.81,723100.0
2011-11-08 10:15:00,5.81,5.85,5.79,5.8,1413000.0,5.81,5.85,5.79,5.8,1413000.0
2011-11-08 10:20:00,5.79,5.82,5.79,5.81,330700.0,5.79,5.82,5.79,5.81,330700.0
2011-11-08 10:25:00,5.81,5.81,5.77,5.77,431800.0,5.81,5.81,5.77,5.77,431800.0
2011-11-08 10:30:00,5.77,5.78,5.77,5.77,61800.0,5.77,5.78,5.77,5.77,61800.0
2011-11-08 10:35:00,5.77,5.78,5.76,5.76,252300.0,5.77,5.78,5.76,5.76,252300.0
2011-11-08 10:40:00,5.76,5.76,5.74,5.74,741600.0,5.76,5.76,5.74,5.74,741600.0
2011-11-08 10:45:00,5.74,5.75,5.74,5.74,198700.0,5.74,5.75,5.74,5.74,198700.0
2011-11-08 10:50:00,5.74,5.75,5.71,5.73,253700.0,5.74,5.75,5.71,5.73,253700.0
2011-11-08 10:55:00,5.73,5.74,5.72,5.73,89800.0,5.73,5.74,5.72,5.73,89800.0
2011-11-08 11:00:00,5.73,5.75,5.72,5.75,271600.0,5.73,5.75,5.72,5.75,271600.0
2011-11-08 11:05:00,5.74,5.74,5.7,5.72,349000.0,5.74,5.74,5.7,5.72,349000.0
2011-11-08 11:10:00,5.72,5.72,5.71,5.72,53700.0,5.72,5.72,5.71,5.72,53700.0
2011-11-08 11:15:00,5.71,5.72,5.7,5.7,64700.0,5.71,5.72,5.7,5.7,64700.0
2011-11-08 11:20:00,5.7,5.71,5.69,5.7,497100.0,5.7,5.71,5.69,5.7,497100.0
2011-11-08 11:25:00,5.71,5.73,5.7,5.72,99800.0,5.71,5.73,5.7,5.72,99800.0
2011-11-08 11:30:00,5.72,5.73,5.72,5.73,30000.0,5.72,5.73,5.72,5.73,30000.0
2011-11-08 11:35:00,5.73,5.73,5.71,5.71,86400.0,5.73,5.73,5.71,5.71,86400.0
2011-11-08 11:40:00,5.71,5.73,5.71,5.73,119200.0,5.71,5.73,5.71,5.73,119200.0
2011-11-08 11:45:00,5.72,5.75,5.72,5.75,93900.0,5.72,5.75,5.72,5.75,93900.0
2011-11-08 11:50:00,5.75,5.76,5.74,5.74,127600.0,5.75,5.76,5.74,5.74,127600.0
2011-11-08 11:55:00,5.74,5.75,5.73,5.74,172800.0,5.74,5.75,5.73,5.74,172800.0
2011-11-08 12:00:00,5.75,5.75,5.72,5.74,141600.0,5.75,5.75,5.72,5.74,141600.0
2011-11-08 12:05:00,5.74,5.75,5.74,5.74,19600.0,5.74,5.75,5.74,5.74,19600.0
2011-11-08 12:10:00,5.74,5.75,5.74,5.75,101800.0,5.74,5.75,5.74,5.75,101800.0
2011-11-08 12:15:00,5.74,5.75,5.74,5.74,22300.0,5.74,5.75,5.74,5.74,22300.0
2011-11-08 12:20:00,5.74,5.75,5.73,5.73,85900.0,5.74,5.75,5.73,5.73,85900.0
2011-11-08 12:25:00,5.73,5.75,5.73,5.74,31700.0,5.73,5.75,5.73,5.74,31700.0
2011-11-08 12:30:00,5.74,5.75,5.74,5.75,80000.0,5.74,5.75,5.74,5.75,80000.0
2011-11-08 12:35:00,5.75,5.77,5.74,5.75,191200.0,5.75,5.77,5.74,5.75,191200.0
2011-11-08 12:40:00,5.75,5.75,5.74,5.75,41500.0,5.75,5.75,5.74,5.75,41500.0
2011-11-08 12:45:00,5.75,5.75,5.73,5.73,48100.0,5.75,5.75,5.73,5.73,48100.0
2011-11-08 12:50:00,5.73,5.74,5.73,5.73,10000.0,5.73,5.74,5.73,5.73,10000.0
2011-11-08 12:55:00,5.73,5.76,5.73,5.75,141600.0,5.73,5.76,5.73,5.75,141600.0
2011-11-08 13:00:00,5.75,5.77,5.75,5.76,24100.0,5.75,5.77,5.75,5.76,24100.0
2011-11-08 13:05:00,5.77,5.77,5.76,5.76,39200.0,5.77,5.77,5.76,5.76,39200.0
2011-11-08 13:10:00,5.76,5.77,5.76,5.76,26200.0,5.76,5.77,5.76,5.76,26200.0
2011-11-08 13:15:00,5.76,5.77,5.76,5.77,10500.0,5.76,5.77,5.76,5.77,10500.0
2011-11-08 13:20:00,5.77,5.78,5.76,5.78,72000.0,5.77,5.78,5.76,5.78,72000.0
2011-11-08 13:25:00,5.78,5.8,5.77,5.79,96900.0,5.78,5.8,5.77,5.79,96900.0
2011-11-08 13:30:00,5.79,5.8,5.78,5.79,171200.0,5.79,5.8,5.78,5.79,171200.0
2011-11-08 13:35:00,5.79,5.8,5.79,5.8,118200.0,5.79,5.8,5.79,5.8,118200.0
2011-11-08 13:40:00,5.79,5.8,5.79,5.79,155400.0,5.79,5.8,5.79,5.79,155400.0
2011-11-08 13:45:00,5.8,5.85,5.79,5.85,383100.0,5.8,5.85,5.79,5.85,383100.0
2011-11-08 13:50:00,5.85,5.86,5.82,5.83,563800.0,5.85,5.86,5.82,5.83,563800.0
2011-11-08 13:55:00,5.82,5.84,5.82,5.83,198200.0,5.82,5.84,5.82,5.83,198200.0
2011-11-08 14:00:00,5.83,5.84,5.82,5.82,55300.0,5.83,5.84,5.82,5.82,55300.0
2011-11-08 14:05:00,5.82,5.83,5.81,5.81,111500.0,5.82,5.83,5.81,5.81,111500.0
2011-11-08 14:10:00,5.81,5.82,5.81,5.81,16200.0,5.81,5.82,5.81,5.81,16200.0
2011-11-08 14:15:00,5.81,5.82,5.81,5.81,93100.0,5.81,5.82,5.81,5.81,93100.0
2011-11-08 14:20:00,5.8,5.83,5.8,5.83,142900.0,5.8,5.83,5.8,5.83,142900.0
2011-11-08 14:25:00,5.83,5.84,5.82,5.84,64300.0,5.83,5.84,5.82,5.84,64300.0
2011-11-08 14:30:00,5.84,5.85,5.83,5.83,140800.0,5.84,5.85,5.83,5.83,140800.0
2011-11-08 14:35:00,5.83,5.84,5.83,5.83,54500.0,5.83,5.84,5.83,5.83,54500.0
2011-11-08 14:40:00,5.83,5.85,5.83,5.83,85200.0,5.83,5.85,5.83,5.83,85200.0
2011-11-08 14:45:00,5.84,5.84,5.83,5.84,23900.0,5.84,5.84,5.83,5.84,23900.0
2011-11-08 14:50:00,5.84,5.84,5.82,5.82,322800.0,5.84,5.84,5.82,5.82,322800.0
2011-11-08 14:55:00,5.82,5.84,5.81,5.83,454700.0,5.82,5.84,5.81,5.83,454700.0
2011-11-08 15:00:00,5.83,5.84,5.82,5.82,139600.0,5.83,5.84,5.82,5.82,139600.0
2011-11-08 15:05:00,5.83,5.83,5.81,5.83,282300.0,5.83,5.83,5.81,5.83,282300.0
2011-11-08 15:10:00,5.82,5.84,5.82,5.83,90400.0,5.82,5.84,5.82,5.83,90400.0
2011-11-08 15:15:00,5.84,5.86,5.83,5.85,606700.0,5.84,5.86,5.83,5.85,606700.0
2011-11-08 15:20:00,5.85,5.86,5.82,5.83,477000.0,5.85,5.86,5.82,5.83,477000.0
2011-11-08 15:25:00,5.83,5.84,5.82,5.84,273900.0,5.83,5.84,5.82,5.84,273900.0
2011-11-08 15:30:00,5.84,5.85,5.83,5.83,402500.0,5.84,5.85,5.83,5.83,402500.0
2011-11-08 15:35:00,5.83,5.85,5.83,5.85,350500.0,5.83,5.85,5.83,5.85,350500.0
2011-11-08 15:40:00,5.85,5.85,5.83,5.83,278200.0,5.85,5.85,5.83,5.83,278200.0
2011-11-08 15:45:00,5.83,5.85,5.83,5.84,315600.0,5.83,5.85,5.83,5.84,315600.0
2011-11-08 15:50:00,5.85,5.85,5.82,5.83,1359400.0,5.85,5.85,5.82,5.83,1359400.0
2011-11-08 15:55:00,5.83,5.84,5.82,5.83,1212000.0,5.83,5.84,5.82,5.83,1212000.0
2011-11-09 09:30:00,5.75,5.75,5.72,5.72,227800.0,5.75,5.75,5.72,5.72,227800.0
2011-11-09 09:35:00,5.73,5.78,5.72,5.76,414100.0,5.73,5.78,5.72,5.76,414100.0
2011-11-09 09:40:00,5.76,5.79,5.75,5.79,239500.0,5.76,5.79,5.75,5.79,239500.0
2011-11-09 09:45:00,5.78,5.79,5.76,5.79,328100.0,5.78,5.79,5.76,5.79,328100.0
2011-11-09 09:50:00,5.78,5.79,5.77,5.78,627000.0,5.78,5.79,5.77,5.78,627000.0
2011-11-09 09:55:00,5.77,5.8,5.77,5.79,354600.0,5.77,5.8,5.77,5.79,354600.0
2011-11-09 10:00:00,5.79,5.83,5.79,5.83,893000.0,5.79,5.83,5.79,5.83,893000.0
2011-11-09 10:05:00,5.83,5.83,5.81,5.81,94700.0,5.83,5.83,5.81,5.81,94700.0
2011-11-09 10:10:00,5.81,5.82,5.81,5.81,99200.0,5.81,5.82,5.81,5.81,99200.0
2011-11-09 10:15:00,5.81,5.82,5.79,5.81,217400.0,5.81,5.82,5.79,5.81,217400.0
2011-11-09 10:20:00,5.8,5.83,5.79,5.81,670200.0,5.8,5.83,5.79,5.81,670200.0
2011-11-09 10:25:00,5.81,5.82,5.77,5.77,543700.0,5.81,5.82,5.77,5.77,543700.0
2011-11-09 10:30:00,5.77,5.78,5.75,5.76,219500.0,5.77,5.78,5.75,5.76,219500.0
2011-11-09 10:35:00,5.76,5.77,5.75,5.77,280700.0,5.76,5.77,5.75,5.77,280700.0
2011-11-09 10:40:00,5.77,5.79,5.76,5.79,481700.0,5.77,5.79,5.76,5.79,481700.0
2011-11-09 10:45:00,5.79,5.84,5.78,5.84,602700.0,5.79,5.84,5.78,5.84,602700.0
2011-11-09 10:50:00,5.84,5.86,5.83,5.85,704400.0,5.84,5.86,5.83,5.85,704400.0
2011-11-09 10:55:00,5.85,5.92,5.85,5.91,1699400.0,5.85,5.92,5.85,5.91,1699400.0
2011-11-09 11:00:00,5.91,5.93,5.89,5.9,588700.0,5.91,5.93,5.89,5.9,588700.0
2011-11-09 11:05:00,5.9,5.93,5.89,5.91,509600.0,5.9,5.93,5.89,5.91,509600.0
2011-11-09 11:10:00,5.91,5.96,5.91,5.95,868900.0,5.91,5.96,5.91,5.95,868900.0
2011-11-09 11:15:00,5.95,5.97,5.94,5.96,540500.0,5.95,5.97,5.94,5.96,540500.0
2011-11-09 11:20:00,5.95,5.96,5.94,5.95,396000.0,5.95,5.96,5.94,5.95,396000.0
2011-11-09 11:25:00,5.95,5.95,5.93,5.94,201300.0,5.95,5.95,5.93,5.94,201300.0
2011-11-09 11:30:00,5.93,5.95,5.93,5.95,196100.0,5.93,5.95,5.93,5.95,196100.0
2011-11-09 11:35:00,5.95,5.96,5.94,5.96,129500.0,5.95,5.96,5.94,5.96,129500.0
2011-11-09 11:40:00,5.96,5.96,5.93,5.94,475100.0,5.96,5.96,5.93,5.94,475100.0
2011-11-09 11:45:00,5.94,5.96,5.94,5.96,143500.0,5.94,5.96,5.94,5.96,143500.0
2011-11-09 11:50:00,5.96,5.98,5.95,5.97,299300.0,5.96,5.98,5.95,5.97,299300.0
2011-11-09 11:55:00,5.97,5.99,5.96,5.99,893000.0,5.97,5.99,5.96,5.99,893000.0
2011-11-09 12:00:00,5.99,5.99,5.94,5.95,415300.0,5.99,5.99,5.94,5.95,415300.0
2011-11-09 12:05:00,5.95,5.95,5.94,5.94,37800.0,5.95,5.95,5.94,5.94,37800.0
2011-11-09 12:10:00,5.94,5.95,5.93,5.93,367400.0,5.94,5.95,5.93,5.93,367400.0
2011-11-09 12:15:00,5.93,5.94,5.92,5.93,169600.0,5.93,5.94,5.92,5.93,169600.0
2011-11-09 12:20:00,5.93,5.94,5.92,5.92,491500.0,5.93,5.94,5.92,5.92,491500.0
2011-11-09 12:25:00,5.92,5.95,5.91,5.94,398200.0,5.92,5.95,5.91,5.94,398200.0
2011-11-09 12:30:00,5.94,5.94,5.93,5.94,11100.0,5.94,5.94,5.93,5.94,11100.0
2011-11-09 12:35:00,5.94,5.95,5.93,5.94,62100.0,5.94,5.95,5.93,5.94,62100.0
2011-11-09 12:40:00,5.94,5.95,5.93,5.94,105900.0,5.94,5.95,5.93,5.94,105900.0
2011-11-09 12:45:00,5.93,5.94,5.92,5.93,405400.0,5.93,5.94,5.92,5.93,405400.0
2011-11-09 12:50:00,5.92,5.93,5.92,5.93,55100.0,5.92,5.93,5.92,5.93,55100.0
2011-11-09 12:55:00,5.92,5.94,5.92,5.94,208100.0,5.92,5.94,5.92,5.94,208100.0
2011-11-09 13:00:00,5.94,5.94,5.92,5.93,75500.0,5.94,5.94,5.92,5.93,75500.0
2011-11-09 13:05:00,5.93,5.95,5.91,5.92,217300.0,5.93,5.95,5.91,5.92,217300.0
2011-11-09 13:10:00,5.91,5.92,5.9,5.91,257200.0,5.91,5.92,5.9,5.91,257200.0
2011-11-09 13:15:00,5.91,5.91,5.89,5.89,222100.0,5.91,5.91,5.89,5.89,222100.0
2011-11-09 13:20:00,5.89,5.9,5.89,5.9,113100.0,5.89,5.9,5.89,5.9,113100.0
2011-11-09 13:25:00,5.9,5.9,5.89,5.9,16900.0,5.9,5.9,5.89,5.9,16900.0
2011-11-09 13:30:00,5.89,5.9,5.89,5.89,60200.0,5.89,5.9,5.89,5.89,60200.0
2011-11-09 13:35:00,5.89,5.9,5.89,5.89,36600.0,5.89,5.9,5.89,5.89,36600.0
2011-11-09 13:40:00,5.89,5.9,5.88,5.89,137100.0,5.89,5.9,5.88,5.89,137100.0
2011-11-09 13:45:00,5.88,5.89,5.87,5.88,126300.0,5.88,5.89,5.87,5.88,126300.0
2011-11-09 13:50:00,5.87,5.88,5.84,5.84,172500.0,5.87,5.88,5.84,5.84,172500.0
2011-11-09 13:55:00,5.84,5.85,5.82,5.82,276900.0,5.84,5.85,5.82,5.82,276900.0
2011-11-09 14:00:00,5.82,5.83,5.81,5.83,1327900.0,5.82,5.83,5.81,5.83,1327900.0
2011-11-09 14:05:00,5.83,5.85,5.81,5.82,1190500.0,5.83,5.85,5.81,5.82,1190500.0
2011-11-09 14:10:00,5.82,5.84,5.82,5.83,261700.0,5.82,5.84,5.82,5.83,261700.0
2011-11-09 14:15:00,5.83,5.84,5.83,5.83,324700.0,5.83,5.84,5.83,5.83,324700.0
2011-11-09 14:20:00,5.84,5.84,5.81,5.82,283400.0,5.84,5.84,5.81,5.82,283400.0
2011-11-09 14:25:00,5.82,5.82,5.79,5.79,609200.0,5.82,5.82,5.79,5.79,609200.0
2011-11-09 14:30:00,5.79,5.81,5.78,5.81,585800.0,5.79,5.81,5.78,5.81,585800.0
2011-11-09 14:35:00,5.81,5.81,5.79,5.79,124800.0,5.81,5.81,5.79,5.79,124800.0
2011-11-09 14:40:00,5.79,5.8,5.77,5.8,354200.0,5.79,5.8,5.77,5.8,354200.0
2011-11-09 14:45:00,5.79,5.83,5.79,5.82,358300.0,5.79,5.83,5.79,5.82,358300.0
2011-11-09 14:50:00,5.82,5.83,5.81,5.82,320700.0,5.82,5.83,5.81,5.82,320700.0
2011-11-09 14:55:00,5.82,5.83,5.81,5.82,158800.0,5.82,5.83,5.81,5.82,158800.0
2011-11-09 15:00:00,5.81,5.82,5.79,5.81,403000.0,5.81,5.82,5.79,5.81,403000.0
2011-11-09 15:05:00,5.81,5.85,5.8,5.84,489200.0,5.81,5.85,5.8,5.84,489200.0
2011-11-09 15:10:00,5.84,5.88,5.82,5.88,1334400.0,5.84,5.88,5.82,5.88,1334400.0
2011-11-09 15:15:00,5.87,5.88,5.85,5.85,452200.0,5.87,5.88,5.85,5.85,452200.0
2011-11-09 15:20:00,5.85,5.86,5.82,5.82,354900.0,5.85,5.86,5.82,5.82,354900.0
2011-11-09 15:25:00,5.83,5.83,5.81,5.82,156800.0,5.83,5.83,5.81,5.82,156800.0
2011-11-09 15:30:00,5.82,5.82,5.79,5.82,726600.0,5.82,5.82,5.79,5.82,726600.0
2011-11-09 15:35:00,5.82,5.82,5.81,5.81,251300.0,5.82,5.82,5.81,5.81,251300.0
2011-11-09 15:40:00,5.81,5.82,5.76,5.76,741000.0,5.81,5.82,5.76,5.76,741000.0
2011-11-09 15:45:00,5.76,5.8,5.75,5.76,963400.0,5.76,5.8,5.75,5.76,963400.0
2011-11-09 15:50:00,5.76,5.8,5.75,5.78,1112600.0,5.76,5.8,5.75,5.78,1112600.0
2011-11-09 15:55:00,5.78,5.79,5.76,5.77,1450100.0,5.78,5.79,5.76,5.77,1450100.0
2011-11-10 09:30:00,5.82,5.86,5.82,5.85,183200.0,5.82,5.86,5.82,5.85,183200.0
2011-11-10 09:35:00,5.84,5.86,5.83,5.85,164300.0,5.84,5.86,5.83,5.85,164300.0
2011-11-10 09:40:00,5.86,5.87,5.84,5.85,163200.0,5.86,5.87,5.84,5.85,163200.0
2011-11-10 09:45:00,5.85,5.88,5.84,5.88,750200.0,5.85,5.88,5.84,5.88,750200.0
2011-11-10 09:50:00,5.88,5.91,5.87,5.91,738600.0,5.88,5.91,5.87,5.91,738600.0
2011-11-10 09:55:00,5.92,5.94,5.9,5.92,682100.0,5.92,5.94,5.9,5.92,682100.0
2011-11-10 10:00:00,5.91,5.95,5.91,5.93,948200.0,5.91,5.95,5.91,5.93,948200.0
2011-11-10 10:05:00,5.93,5.93,5.9,5.91,710600.0,5.93,5.93,5.9,5.91,710600.0
2011-11-10 10:10:00,5.91,5.91,5.86,5.86,390500.0,5.91,5.91,5.86,5.86,390500.0
2011-11-10 10:15:00,5.86,5.87,5.82,5.85,778000.0,5.86,5.87,5.82,5.85,778000.0
2011-11-10 10:20:00,5.85,5.86,5.82,5.85,1493300.0,5.85,5.86,5.82,5.85,1493300.0
2011-11-10 10:25:00,5.85,5.87,5.84,5.86,497900.0,5.85,5.87,5.84,5.86,497900.0
2011-11-10 10:30:00,5.86,5.86,5.82,5.83,428800.0,5.86,5.86,5.82,5.83,428800.0
2011-11-10 10:35:00,5.83,5.83,5.82,5.82,63800.0,5.83,5.83,5.82,5.82,63800.0
2011-11-10 10:40:00,5.83,5.84,5.82,5.82,466800.0,5.83,5.84,5.82,5.82,466800.0
2011-11-10 10:45:00,5.82,5.83,5.81,5.81,142400.0,5.82,5.83,5.81,5.81,142400.0
2011-11-10 10:50:00,5.81,5.82,5.8,5.82,179900.0,5.81,5.82,5.8,5.82,179900.0
2011-11-10 10:55:00,5.82,5.84,5.82,5.84,274100.0,5.82,5.84,5.82,5.84,274100.0
2011-11-10 11:00:00,5.83,5.87,5.81,5.86,849100.0,5.83,5.87,5.81,5.86,849100.0
2011-11-10 11:05:00,5.86,5.87,5.84,5.85,516900.0,5.86,5.87,5.84,5.85,516900.0
2011-11-10 11:10:00,5.85,5.86,5.83,5.85,474700.0,5.85,5.86,5.83,5.85,474700.0
2011-11-10 11:15:00,5.85,5.88,5.85,5.87,788700.0,5.85,5.88,5.85,5.87,788700.0
2011-11-10 11:20:00,5.88,5.9,5.86,5.9,642500.0,5.88,5.9,5.86,5.9,642500.0
2011-11-10 11:25:00,5.9,5.9,5.87,5.87,254200.0,5.9,5.9,5.87,5.87,254200.0
2011-11-10 11:30:00,5.88,5.9,5.86,5.89,454600.0,5.88,5.9,5.86,5.89,454600.0
2011-11-10 11:35:00,5.88,5.9,5.88,5.89,613500.0,5.88,5.9,5.88,5.89,613500.0
2011-11-10 11:40:00,5.9,5.9,5.89,5.9,400800.0,5.9,5.9,5.89,5.9,400800.0
2011-11-10 11:45:00,5.9,5.91,5.89,5.9,1118400.0,5.9,5.91,5.89,5.9,1118400.0
2011-11-10 11:50:00,5.89,5.9,5.88,5.88,99200.0,5.89,5.9,5.88,5.88,99200.0
2011-11-10 11:55:00,5.89,5.89,5.86,5.86,127600.0,5.89,5.89,5.86,5.86,127600.0
2011-11-10 12:00:00,5.86,5.89,5.85,5.89,562200.0,5.86,5.89,5.85,5.89,562200.0
2011-11-10 12:05:00,5.89,5.9,5.88,5.88,136800.0,5.89,5.9,5.88,5.88,136800.0
2011-11-10 12:10:00,5.89,5.89,5.88,5.88,168600.0,5.89,5.89,5.88,5.88,168600.0
2011-11-10 12:15:00,5.89,5.89,5.88,5.88,52800.0,5.89,5.89,5.88,5.88,52800.0
2011-11-10 12:20:00,5.88,5.9,5.88,5.89,123000.0,5.88,5.9,5.88,5.89,123000.0
2011-11-10 12:25:00,5.9,5.9,5.88,5.89,255100.0,5.9,5.9,5.88,5.89,255100.0
2011-11-10 12:30:00,5.89,5.9,5.89,5.89,125700.0,5.89,5.9,5.89,5.89,125700.0
2011-11-10 12:35:00,5.89,5.89,5.88,5.88,31800.0,5.89,5.89,5.88,5.88,31800.0
2011-11-10 12:40:00,5.88,5.89,5.88,5.88,14800.0,5.88,5.89,5.88,5.88,14800.0
2011-11-10 12:45:00,5.88,5.89,5.88,5.88,46800.0,5.88,5.89,5.88,5.88,46800.0
2011-11-10 12:50:00,5.88,5.9,5.88,5.9,108700.0,5.88,5.9,5.88,5.9,108700.0
2011-11-10 12:55:00,5.89,5.9,5.89,5.9,70400.0,5.89,5.9,5.89,5.9,70400.0
2011-11-10 13:00:00,5.89,5.9,5.89,5.89,59100.0,5.89,5.9,5.89,5.89,59100.0
2011-11-10 13:05:00,5.89,5.9,5.89,5.89,33900.0,5.89,5.9,5.89,5.89,33900.0
2011-11-10 13:10:00,5.89,5.93,5.89,5.91,530400.0,5.89,5.93,5.89,5.91,530400.0
2011-11-10 13:15:00,5.9,5.92,5.9,5.92,187500.0,5.9,5.92,5.9,5.92,187500.0
2011-11-10 13:20:00,5.92,5.92,5.89,5.89,1575600.0,5.92,5.92,5.89,5.89,1575600.0
2011-11-10 13:25:00,5.89,5.89,5.88,5.89,245700.0,5.89,5.89,5.88,5.89,245700.0
2011-11-10 13:30:00,5.89,5.9,5.88,5.9,155100.0,5.89,5.9,5.88,5.9,155100.0
2011-11-10 13:35:00,5.9,5.9,5.88,5.88,148700.0,5.9,5.9,5.88,5.88,148700.0
2011-11-10 13:40:00,5.89,5.9,5.88,5.9,163300.0,5.89,5.9,5.88,5.9,163300.0
2011-11-10 13:45:00,5.9,5.9,5.88,5.88,183700.0,5.9,5.9,5.88,5.88,183700.0
2011-11-10 13:50:00,5.88,5.9,5.88,5.89,188500.0,5.88,5.9,5.88,5.89,188500.0
2011-11-10 13:55:00,5.89,5.91,5.89,5.9,125700.0,5.89,5.91,5.89,5.9,125700.0
2011-11-10 14:00:00,5.9,5.91,5.89,5.89,285300.0,5.9,5.91,5.89,5.89,285300.0
2011-11-10 14:05:00,5.89,5.9,5.89,5.9,181300.0,5.89,5.9,5.89,5.9,181300.0
2011-11-10 14:10:00,5.89,5.91,5.89,5.9,89500.0,5.89,5.91,5.89,5.9,89500.0
2011-11-10 14:15:00,5.9,5.92,5.9,5.92,154800.0,5.9,5.92,5.9,5.92,154800.0
2011-11-10 14:20:00,5.91,5.92,5.89,5.89,563900.0,5.91,5.92,5.89,5.89,563900.0
2011-11-10 14:25:00,5.9,5.9,5.88,5.88,340700.0,5.9,5.9,5.88,5.88,340700.0
2011-11-10 14:30:00,5.88,5.89,5.88,5.89,121700.0,5.88,5.89,5.88,5.89,121700.0
2011-11-10 14:35:00,5.89,5.89,5.88,5.89,100300.0,5.89,5.89,5.88,5.89,100300.0
2011-11-10 14:40:00,5.89,5.9,5.88,5.88,298800.0,5.89,5.9,5.88,5.88,298800.0
2011-11-10 14:45:00,5.88,5.88,5.86,5.86,630100.0,5.88,5.88,5.86,5.86,630100.0
2011-11-10 14:50:00,5.86,5.87,5.86,5.86,126700.0,5.86,5.87,5.86,5.86,126700.0
2011-11-10 14:55:00,5.86,5.87,5.84,5.85,317200.0,5.86,5.87,5.84,5.85,317200.0
2011-11-10 15:00:00,5.85,5.88,5.85,5.88,278900.0,5.85,5.88,5.85,5.88,278900.0
2011-11-10 15:05:00,5.87,5.89,5.85,5.86,390100.0,5.87,5.89,5.85,5.86,390100.0
2011-11-10 15:10:00,5.86,5.87,5.86,5.86,99800.0,5.86,5.87,5.86,5.86,99800.0
2011-11-10 15:15:00,5.86,5.88,5.86,5.86,221500.0,5.86,5.88,5.86,5.86,221500.0
2011-11-10 15:20:00,5.86,5.88,5.86,5.88,148900.0,5.86,5.88,5.86,5.88,148900.0
2011-11-10 15:25:00,5.88,5.9,5.87,5.89,428800.0,5.88,5.9,5.87,5.89,428800.0
2011-11-10 15:30:00,5.88,5.89,5.87,5.87,185400.0,5.88,5.89,5.87,5.87,185400.0
2011-11-10 15:35:00,5.87,5.89,5.87,5.87,476400.0,5.87,5.89,5.87,5.87,476400.0
2011-11-10 15:40:00,5.87,5.89,5.87,5.88,245800.0,5.87,5.89,5.87,5.88,245800.0
2011-11-10 15:45:00,5.89,5.89,5.87,5.87,364700.0,5.89,5.89,5.87,5.87,364700.0
2011-11-10 15:50:00,5.87,5.89,5.87,5.88,607700.0,5.87,5.89,5.87,5.88,607700.0
2011-11-10 15:55:00,5.87,5.88,5.86,5.87,871200.0,5.87,5.88,5.86,5.87,871200.0
2011-11-11 09:30:00,5.92,5.95,5.89,5.9,218400.0,5.92,5.95,5.89,5.9,218400.0
2011-11-11 09:35:00,5.9,5.91,5.88,5.91,107900.0,5.9,5.91,5.88,5.91,107900.0
2011-11-11 09:40:00,5.9,5.92,5.88,5.91,391700.0,5.9,5.92,5.88,5.91,391700.0
2011-11-11 09:45:00,5.9,5.91,5.89,5.91,244100.0,5.9,5.91,5.89,5.91,244100.0
2011-11-11 09:50:00,5.91,5.91,5.89,5.91,540600.0,5.91,5.91,5.89,5.91,540600.0
2011-11-11 09:55:00,5.91,5.92,5.89,5.89,238000.0,5.91,5.92,5.89,5.89,238000.0
2011-11-11 10:00:00,5.9,5.92,5.89,5.91,242100.0,5.9,5.92,5.89,5.91,242100.0
2011-11-11 10:05:00,5.9,5.91,5.89,5.91,162100.0,5.9,5.91,5.89,5.91,162100.0
2011-11-11 10:10:00,5.91,5.91,5.9,5.9,54500.0,5.91,5.91,5.9,5.9,54500.0
2011-11-11 10:15:00,5.9,5.91,5.89,5.89,114200.0,5.9,5.91,5.89,5.89,114200.0
2011-11-11 10:20:00,5.89,5.9,5.87,5.88,207800.0,5.89,5.9,5.87,5.88,207800.0
2011-11-11 10:25:00,5.88,5.89,5.87,5.88,61700.0,5.88,5.89,5.87,5.88,61700.0
2011-11-11 10:30:00,5.88,5.9,5.88,5.9,173300.0,5.88,5.9,5.88,5.9,173300.0
2011-11-11 10:35:00,5.9,5.91,5.89,5.9,87500.0,5.9,5.91,5.89,5.9,87500.0
2011-11-11 10:40:00,5.91,5.91,5.9,5.91,174200.0,5.91,5.91,5.9,5.91,174200.0
2011-11-11 10:45:00,5.91,5.92,5.9,5.9,228900.0,5.91,5.92,5.9,5.9,228900.0
2011-11-11 10:50:00,5.91,5.91,5.9,5.9,31200.0,5.91,5.91,5.9,5.9,31200.0
2011-11-11 10:55:00,5.91,5.91,5.9,5.91,26300.0,5.91,5.91,5.9,5.91,26300.0
2011-11-11 11:00:00,5.9,5.91,5.9,5.91,25500.0,5.9,5.91,5.9,5.91,25500.0
2011-11-11 11:05:00,5.9,5.91,5.9,5.91,93700.0,5.9,5.91,5.9,5.91,93700.0
2011-11-11 11:10:00,5.91,5.92,5.9,5.91,223900.0,5.91,5.92,5.9,5.91,223900.0
2011-11-11 11:15:00,5.91,5.93,5.91,5.93,195000.0,5.91,5.93,5.91,5.93,195000.0
2011-11-11 11:20:00,5.93,5.93,5.91,5.91,887600.0,5.93,5.93,5.91,5.91,887600.0
2011-11-11 11:25:00,5.92,5.93,5.91,5.91,437200.0,5.92,5.93,5.91,5.91,437200.0
2011-11-11 11:30:00,5.92,5.92,5.89,5.9,227400.0,5.92,5.92,5.89,5.9,227400.0
2011-11-11 11:35:00,5.91,5.91,5.9,5.91,13300.0,5.91,5.91,5.9,5.91,13300.0
2011-11-11 11:40:00,5.91,5.91,5.9,5.91,63800.0,5.91,5.91,5.9,5.91,63800.0
2011-11-11 11:45:00,5.9,5.91,5.9,5.9,14100.0,5.9,5.91,5.9,5.9,14100.0
2011-11-11 11:50:00,5.91,5.91,5.9,5.9,9200.0,5.91,5.91,5.9,5.9,9200.0
2011-11-11 11:55:00,5.9,5.91,5.9,5.9,19300.0,5.9,5.91,5.9,5.9,19300.0
2011-11-11 12:00:00,5.9,5.91,5.9,5.9,115100.0,5.9,5.91,5.9,5.9,115100.0
2011-11-11 12:05:00,5.91,5.91,5.9,5.91,30100.0,5.91,5.91,5.9,5.91,30100.0
2011-11-11 12:10:00,5.91,5.91,5.9,5.91,13800.0,5.91,5.91,5.9,5.91,13800.0
2011-11-11 12:15:00,5.9,5.91,5.89,5.9,55900.0,5.9,5.91,5.89,5.9,55900.0
2011-11-11 12:20:00,5.9,5.9,5.89,5.9,23900.0,5.9,5.9,5.89,5.9,23900.0
2011-11-11 12:25:00,5.9,5.9,5.88,5.89,371000.0,5.9,5.9,5.88,5.89,371000.0
2011-11-11 12:30:00,5.9,5.91,5.89,5.9,136000.0,5.9,5.91,5.89,5.9,136000.0
2011-11-11 12:35:00,5.89,5.9,5.89,5.9,5000.0,5.89,5.9,5.89,5.9,5000.0
2011-11-11 12:40:00,5.89,5.9,5.89,5.9,45900.0,5.89,5.9,5.89,5.9,45900.0
2011-11-11 12:45:00,5.89,5.9,5.89,5.9,13300.0,5.89,5.9,5.89,5.9,13300.0
2011-11-11 12:50:00,5.89,5.9,5.89,5.9,11000.0,5.89,5.9,5.89,5.9,11000.0
2011-11-11 12:55:00,5.9,5.9,5.89,5.9,5200.0,5.9,5.9,5.89,5.9,5200.0
2011-11-11 13:00:00,5.89,5.9,5.89,5.9,34600.0,5.89,5.9,5.89,5.9,34600.0
2011-11-11 13:05:00,5.9,5.91,5.9,5.91,91100.0,5.9,5.91,5.9,5.91,91100.0
2011-11-11 13:10:00,5.91,5.92,5.9,5.91,171700.0,5.91,5.92,5.9,5.91,171700.0
2011-11-11 13:15:00,5.91,5.91,5.9,5.91,18400.0,5.91,5.91,5.9,5.91,18400.0
2011-11-11 13:20:00,5.9,5.91,5.9,5.91,17600.0,5.9,5.91,5.9,5.91,17600.0
2011-11-11 13:25:00,5.9,5.91,5.89,5.9,56800.0,5.9,5.91,5.89,5.9,56800.0
2011-11-11 13:30:00,5.9,5.91,5.89,5.9,173700.0,5.9,5.91,5.89,5.9,173700.0
2011-11-11 13:35:00,5.9,5.9,5.89,5.89,11300.0,5.9,5.9,5.89,5.89,11300.0
2011-11-11 13:40:00,5.9,5.9,5.89,5.9,150800.0,5.9,5.9,5.89,5.9,150800.0
2011-11-11 13:45:00,5.89,5.91,5.89,5.91,150300.0,5.89,5.91,5.89,5.91,150300.0
2011-11-11 13:50:00,5.9,5.91,5.9,5.91,20600.0,5.9,5.91,5.9,5.91,20600.0
2011-11-11 13:55:00,5.91,5.91,5.89,5.9,52700.0,5.91,5.91,5.89,5.9,52700.0
2011-11-11 14:00:00,5.9,5.91,5.89,5.9,173100.0,5.9,5.91,5.89,5.9,173100.0
2011-11-11 14:05:00,5.9,5.91,5.89,5.89,95500.0,5.9,5.91,5.89,5.89,95500.0
2011-11-11 14:10:00,5.9,5.9,5.89,5.89,161400.0,5.9,5.9,5.89,5.89,161400.0
2011-11-11 14:15:00,5.9,5.9,5.89,5.89,19000.0,5.9,5.9,5.89,5.89,19000.0
2011-11-11 14:20:00,5.9,5.9,5.89,5.9,13700.0,5.9,5.9,5.89,5.9,13700.0
2011-11-11 14:25:00,5.89,5.91,5.89,5.9,381600.0,5.89,5.91,5.89,5.9,381600.0
2011-11-11 14:30:00,5.9,5.92,5.89,5.92,469700.0,5.9,5.92,5.89,5.92,469700.0
2011-11-11 14:35:00,5.92,5.93,5.89,5.9,513700.0,5.92,5.93,5.89,5.9,513700.0
2011-11-11 14:40:00,5.9,5.91,5.89,5.9,608800.0,5.9,5.91,5.89,5.9,608800.0
2011-11-11 14:45:00,5.91,5.92,5.9,5.91,486700.0,5.91,5.92,5.9,5.91,486700.0
2011-11-11 14:50:00,5.92,5.93,5.9,5.92,299700.0,5.92,5.93,5.9,5.92,299700.0
2011-11-11 14:55:00,5.93,5.93,5.91,5.93,1677800.0,5.93,5.93,5.91,5.93,1677800.0
2011-11-11 15:00:00,5.93,5.93,5.92,5.93,150900.0,5.93,5.93,5.92,5.93,150900.0
2011-11-11 15:05:00,5.92,5.94,5.92,5.93,959400.0,5.92,5.94,5.92,5.93,959400.0
2011-11-11 15:10:00,5.92,5.93,5.91,5.93,385400.0,5.92,5.93,5.91,5.93,385400.0
2011-11-11 15:15:00,5.92,5.93,5.92,5.92,42500.0,5.92,5.93,5.92,5.92,42500.0
2011-11-11 15:20:00,5.93,5.93,5.92,5.92,90800.0,5.93,5.93,5.92,5.92,90800.0
2011-11-11 15:25:00,5.92,5.93,5.9,5.92,496600.0,5.92,5.93,5.9,5.92,496600.0
2011-11-11 15:30:00,5.93,5.93,5.91,5.92,1390800.0,5.93,5.93,5.91,5.92,1390800.0
2011-11-11 15:35:00,5.92,5.93,5.91,5.91,216700.0,5.92,5.93,5.91,5.91,216700.0
2011-11-11 15:40:00,5.92,5.92,5.91,5.91,132200.0,5.92,5.92,5.91,5.91,132200.0
2011-11-11 15:45:00,5.92,5.93,5.91,5.92,534200.0,5.92,5.93,5.91,5.92,534200.0
2011-11-11 15:50:00,5.92,5.93,5.9,5.91,1451300.0,5.92,5.93,5.9,5.91,1451300.0
2011-11-11 15:55:00,5.91,5.91,5.89,5.9,1209300.0,5.91,5.91,5.89,5.9,1209300.0
2011-11-14 09:30:00,5.83,5.87,5.8,5.81,429500.0,5.83,5.87,5.8,5.81,429500.0
2011-11-14 09:35:00,5.81,5.83,5.8,5.83,380100.0,5.81,5.83,5.8,5.83,380100.0
2011-11-14 09:40:00,5.82,5.83,5.8,5.8,71800.0,5.82,5.83,5.8,5.8,71800.0
2011-11-14 09:45:00,5.81,5.81,5.78,5.79,364800.0,5.81,5.81,5.78,5.79,364800.0
2011-11-14 09:50:00,5.79,5.8,5.75,5.79,288300.0,5.79,5.8,5.75,5.79,288300.0
2011-11-14 09:55:00,5.79,5.82,5.79,5.82,171900.0,5.79,5.82,5.79,5.82,171900.0
2011-11-14 10:00:00,5.82,5.85,5.81,5.85,168100.0,5.82,5.85,5.81,5.85,168100.0
2011-11-14 10:05:00,5.85,5.86,5.84,5.86,67300.0,5.85,5.86,5.84,5.86,67300.0
2011-11-14 10:10:00,5.86,5.87,5.85,5.86,146800.0,5.86,5.87,5.85,5.86,146800.0
2011-11-14 10:15:00,5.85,5.86,5.84,5.85,39600.0,5.85,5.86,5.84,5.85,39600.0
2011-11-14 10:20:00,5.84,5.86,5.84,5.86,138800.0,5.84,5.86,5.84,5.86,138800.0
2011-11-14 10:25:00,5.85,5.88,5.85,5.88,340700.0,5.85,5.88,5.85,5.88,340700.0
2011-11-14 10:30:00,5.88,5.88,5.85,5.86,512100.0,5.88,5.88,5.85,5.86,512100.0
2011-11-14 10:35:00,5.86,5.87,5.85,5.86,115400.0,5.86,5.87,5.85,5.86,115400.0
2011-11-14 10:40:00,5.86,5.87,5.84,5.85,83100.0,5.86,5.87,5.84,5.85,83100.0
2011-11-14 10:45:00,5.85,5.85,5.83,5.83,84200.0,5.85,5.85,5.83,5.83,84200.0
2011-11-14 10:50:00,5.83,5.87,5.83,5.87,144000.0,5.83,5.87,5.83,5.87,144000.0
2011-11-14 10:55:00,5.87,5.87,5.86,5.87,31600.0,5.87,5.87,5.86,5.87,31600.0
2011-11-14 11:00:00,5.87,5.87,5.86,5.87,19900.0,5.87,5.87,5.86,5.87,19900.0
2011-11-14 11:05:00,5.87,5.87,5.86,5.87,43600.0,5.87,5.87,5.86,5.87,43600.0
2011-11-14 11:10:00,5.86,5.87,5.86,5.87,33900.0,5.86,5.87,5.86,5.87,33900.0
2011-11-14 11:15:00,5.87,5.87,5.86,5.87,104000.0,5.87,5.87,5.86,5.87,104000.0
2011-11-14 11:20:00,5.87,5.9,5.86,5.9,450700.0,5.87,5.9,5.86,5.9,450700.0
2011-11-14 11:25:00,5.9,5.9,5.87,5.87,191300.0,5.9,5.9,5.87,5.87,191300.0
2011-11-14 11:30:00,5.87,5.89,5.87,5.89,61300.0,5.87,5.89,5.87,5.89,61300.0
2011-11-14 11:35:00,5.89,5.89,5.88,5.89,46600.0,5.89,5.89,5.88,5.89,46600.0
2011-11-14 11:40:00,5.89,5.89,5.85,5.86,293600.0,5.89,5.89,5.85,5.86,293600.0
2011-11-14 11:45:00,5.86,5.87,5.85,5.86,99900.0,5.86,5.87,5.85,5.86,99900.0
2011-11-14 11:50:00,5.87,5.87,5.84,5.84,154600.0,5.87,5.87,5.84,5.84,154600.0
2011-11-14 11:55:00,5.85,5.85,5.83,5.84,25700.0,5.85,5.85,5.83,5.84,25700.0
2011-11-14 12:00:00,5.83,5.84,5.83,5.84,29600.0,5.83,5.84,5.83,5.84,29600.0
2011-11-14 12:05:00,5.84,5.85,5.83,5.85,290400.0,5.84,5.85,5.83,5.85,290400.0
2011-11-14 12:10:00,5.85,5.86,5.84,5.86,104500.0,5.85,5.86,5.84,5.86,104500.0
2011-11-14 12:15:00,5.86,5.86,5.85,5.86,28100.0,5.86,5.86,5.85,5.86,28100.0
2011-11-14 12:20:00,5.86,5.86,5.83,5.84,169400.0,5.86,5.86,5.83,5.84,169400.0
2011-11-14 12:25:00,5.83,5.84,5.83,5.84,29900.0,5.83,5.84,5.83,5.84,29900.0
2011-11-14 12:30:00,5.83,5.84,5.83,5.84,39600.0,5.83,5.84,5.83,5.84,39600.0
2011-11-14 12:35:00,5.84,5.84,5.83,5.83,17100.0,5.84,5.84,5.83,5.83,17100.0
2011-11-14 12:40:00,5.84,5.86,5.83,5.86,95700.0,5.84,5.86,5.83,5.86,95700.0
2011-11-14 12:45:00,5.85,5.86,5.85,5.86,36200.0,5.85,5.86,5.85,5.86,36200.0
2011-11-14 12:50:00,5.86,5.86,5.85,5.86,30800.0,5.86,5.86,5.85,5.86,30800.0
2011-11-14 12:55:00,5.86,5.86,5.84,5.84,119200.0,5.86,5.86,5.84,5.84,119200.0
2011-11-14 13:00:00,5.84,5.86,5.84,5.86,47600.0,5.84,5.86,5.84,5.86,47600.0
2011-11-14 13:05:00,5.86,5.86,5.85,5.86,26400.0,5.86,5.86,5.85,5.86,26400.0
2011-11-14 13:10:00,5.86,5.86,5.85,5.86,33000.0,5.86,5.86,5.85,5.86,33000.0
2011-11-14 13:15:00,5.86,5.87,5.86,5.86,145700.0,5.86,5.87,5.86,5.86,145700.0
2011-11-14 13:20:00,5.87,5.88,5.86,5.87,33600.0,5.87,5.88,5.86,5.87,33600.0
2011-11-14 13:25:00,5.87,5.89,5.87,5.88,123700.0,5.87,5.89,5.87,5.88,123700.0
2011-11-14 13:30:00,5.88,5.89,5.87,5.88,131000.0,5.88,5.89,5.87,5.88,131000.0
2011-11-14 13:35:00,5.88,5.88,5.87,5.88,36500.0,5.88,5.88,5.87,5.88,36500.0
2011-11-14 13:40:00,5.88,5.88,5.87,5.88,100300.0,5.88,5.88,5.87,5.88,100300.0
2011-11-14 13:45:00,5.87,5.88,5.87,5.88,44700.0,5.87,5.88,5.87,5.88,44700.0
2011-11-14 13:50:00,5.87,5.88,5.87,5.88,39000.0,5.87,5.88,5.87,5.88,39000.0
2011-11-14 13:55:00,5.88,5.88,5.86,5.87,175400.0,5.88,5.88,5.86,5.87,175400.0
2011-11-14 14:00:00,5.86,5.87,5.86,5.87,24300.0,5.86,5.87,5.86,5.87,24300.0
2011-11-14 14:05:00,5.87,5.87,5.86,5.87,31300.0,5.87,5.87,5.86,5.87,31300.0
2011-11-14 14:10:00,5.87,5.87,5.86,5.86,35500.0,5.87,5.87,5.86,5.86,35500.0
2011-11-14 14:15:00,5.87,5.87,5.85,5.85,322200.0,5.87,5.87,5.85,5.85,322200.0
2011-11-14 14:20:00,5.85,5.86,5.84,5.85,77300.0,5.85,5.86,5.84,5.85,77300.0
2011-11-14 14:25:00,5.84,5.85,5.83,5.83,110900.0,5.84,5.85,5.83,5.83,110900.0
2011-11-14 14:30:00,5.83,5.84,5.83,5.83,36100.0,5.83,5.84,5.83,5.83,36100.0
2011-11-14 14:35:00,5.83,5.84,5.82,5.83,136700.0,5.83,5.84,5.82,5.83,136700.0
2011-11-14 14:40:00,5.83,5.83,5.82,5.83,45000.0,5.83,5.83,5.82,5.83,45000.0
2011-11-14 14:45:00,5.83,5.83,5.82,5.83,90600.0,5.83,5.83,5.82,5.83,90600.0
2011-11-14 14:50:00,5.82,5.83,5.82,5.83,67100.0,5.82,5.83,5.82,5.83,67100.0
2011-11-14 14:55:00,5.83,5.83,5.8,5.81,340200.0,5.83,5.83,5.8,5.81,340200.0
2011-11-14 15:00:00,5.81,5.84,5.81,5.83,304700.0,5.81,5.84,5.81,5.83,304700.0
2011-11-14 15:05:00,5.83,5.83,5.82,5.83,63500.0,5.83,5.83,5.82,5.83,63500.0
2011-11-14 15:10:00,5.83,5.84,5.83,5.84,73900.0,5.83,5.84,5.83,5.84,73900.0
2011-11-14 15:15:00,5.83,5.84,5.83,5.84,62200.0,5.83,5.84,5.83,5.84,62200.0
2011-11-14 15:20:00,5.84,5.85,5.82,5.83,335400.0,5.84,5.85,5.82,5.83,335400.0
2011-11-14 15:25:00,5.83,5.84,5.82,5.83,167400.0,5.83,5.84,5.82,5.83,167400.0
2011-11-14 15:30:00,5.83,5.84,5.83,5.84,206500.0,5.83,5.84,5.83,5.84,206500.0
2011-11-14 15:35:00,5.84,5.84,5.83,5.83,188500.0,5.84,5.84,5.83,5.83,188500.0
2011-11-14 15:40:00,5.84,5.85,5.83,5.83,273100.0,5.84,5.85,5.83,5.83,273100.0
2011-11-14 15:45:00,5.83,5.84,5.83,5.83,114500.0,5.83,5.84,5.83,5.83,114500.0
2011-11-14 15:50:00,5.83,5.84,5.83,5.83,231800.0,5.83,5.84,5.83,5.83,231800.0
2011-11-14 15:55:00,5.83,5.84,5.82,5.84,560700.0,5.83,5.84,5.82,5.84,560700.0
2011-11-15 09:30:00,5.81,5.84,5.8,5.81,141400.0,5.81,5.84,5.8,5.81,141400.0
2011-11-15 09:35:00,5.81,5.83,5.8,5.81,91800.0,5.81,5.83,5.8,5.81,91800.0
2011-11-15 09:40:00,5.81,5.82,5.79,5.81,228200.0,5.81,5.82,5.79,5.81,228200.0
2011-11-15 09:45:00,5.81,5.81,5.78,5.79,186600.0,5.81,5.81,5.78,5.79,186600.0
2011-11-15 09:50:00,5.79,5.8,5.78,5.79,31000.0,5.79,5.8,5.78,5.79,31000.0
2011-11-15 09:55:00,5.79,5.79,5.78,5.78,22100.0,5.79,5.79,5.78,5.78,22100.0
2011-11-15 10:00:00,5.78,5.79,5.76,5.77,143700.0,5.78,5.79,5.76,5.77,143700.0
2011-11-15 10:05:00,5.77,5.77,5.74,5.74,623700.0,5.77,5.77,5.74,5.74,623700.0
2011-11-15 10:10:00,5.75,5.75,5.72,5.73,317800.0,5.75,5.75,5.72,5.73,317800.0
2011-11-15 10:15:00,5.73,5.75,5.72,5.74,87000.0,5.73,5.75,5.72,5.74,87000.0
2011-11-15 10:20:00,5.74,5.74,5.73,5.74,31900.0,5.74,5.74,5.73,5.74,31900.0
2011-11-15 10:25:00,5.74,5.76,5.73,5.74,466000.0,5.74,5.76,5.73,5.74,466000.0
2011-11-15 10:30:00,5.75,5.76,5.74,5.74,505100.0,5.75,5.76,5.74,5.74,505100.0
2011-11-15 10:35:00,5.75,5.75,5.74,5.74,18900.0,5.75,5.75,5.74,5.74,18900.0
2011-11-15 10:40:00,5.74,5.75,5.73,5.74,48000.0,5.74,5.75,5.73,5.74,48000.0
2011-11-15 10:45:00,5.73,5.74,5.73,5.74,75400.0,5.73,5.74,5.73,5.74,75400.0
2011-11-15 10:50:00,5.74,5.74,5.73,5.73,69900.0,5.74,5.74,5.73,5.73,69900.0
2011-11-15 10:55:00,5.73,5.75,5.72,5.72,716600.0,5.73,5.75,5.72,5.72,716600.0
2011-11-15 11:00:00,5.72,5.73,5.72,5.72,38400.0,5.72,5.73,5.72,5.72,38400.0
2011-11-15 11:05:00,5.72,5.73,5.7,5.71,102400.0,5.72,5.73,5.7,5.71,102400.0
2011-11-15 11:10:00,5.71,5.72,5.7,5.71,86300.0,5.71,5.72,5.7,5.71,86300.0
2011-11-15 11:15:00,5.71,5.72,5.7,5.7,88000.0,5.71,5.72,5.7,5.7,88000.0
2011-11-15 11:20:00,5.7,5.7,5.69,5.69,55600.0,5.7,5.7,5.69,5.69,55600.0
2011-11-15 11:25:00,5.7,5.7,5.69,5.69,70100.0,5.7,5.7,5.69,5.69,70100.0
2011-11-15 11:30:00,5.69,5.7,5.66,5.67,194200.0,5.69,5.7,5.66,5.67,194200.0
2011-11-15 11:35:00,5.67,5.67,5.66,5.66,53400.0,5.67,5.67,5.66,5.66,53400.0
2011-11-15 11:40:00,5.66,5.68,5.66,5.68,118500.0,5.66,5.68,5.66,5.68,118500.0
2011-11-15 11:45:00,5.68,5.69,5.67,5.69,132000.0,5.68,5.69,5.67,5.69,132000.0
2011-11-15 11:50:00,5.69,5.69,5.68,5.69,24800.0,5.69,5.69,5.68,5.69,24800.0
2011-11-15 11:55:00,5.69,5.71,5.68,5.71,172400.0,5.69,5.71,5.68,5.71,172400.0
2011-11-15 12:00:00,5.71,5.72,5.7,5.72,94100.0,5.71,5.72,5.7,5.72,94100.0
2011-11-15 12:05:00,5.72,5.72,5.71,5.72,19900.0,5.72,5.72,5.71,5.72,19900.0
2011-11-15 12:10:00,5.71,5.72,5.71,5.72,92300.0,5.71,5.72,5.71,5.72,92300.0
2011-11-15 12:15:00,5.72,5.72,5.71,5.71,20300.0,5.72,5.72,5.71,5.71,20300.0
2011-11-15 12:20:00,5.71,5.72,5.71,5.72,72800.0,5.71,5.72,5.71,5.72,72800.0
2011-11-15 12:25:00,5.72,5.73,5.71,5.73,69300.0,5.72,5.73,5.71,5.73,69300.0
2011-11-15 12:30:00,5.73,5.74,5.72,5.74,72500.0,5.73,5.74,5.72,5.74,72500.0
2011-11-15 12:35:00,5.74,5.75,5.73,5.74,185400.0,5.74,5.75,5.73,5.74,185400.0
2011-11-15 12:40:00,5.73,5.74,5.73,5.74,12200.0,5.73,5.74,5.73,5.74,12200.0
2011-11-15 12:45:00,5.74,5.74,5.73,5.74,21500.0,5.74,5.74,5.73,5.74,21500.0
2011-11-15 12:50:00,5.74,5.76,5.73,5.75,355800.0,5.74,5.76,5.73,5.75,355800.0
2011-11-15 12:55:00,5.76,5.78,5.75,5.78,84100.0,5.76,5.78,5.75,5.78,84100.0
2011-11-15 13:00:00,5.77,5.8,5.77,5.79,267700.0,5.77,5.8,5.77,5.79,267700.0
2011-11-15 13:05:00,5.78,5.79,5.77,5.78,69300.0,5.78,5.79,5.77,5.78,69300.0
2011-11-15 13:10:00,5.77,5.78,5.77,5.77,32400.0,5.77,5.78,5.77,5.77,32400.0
2011-11-15 13:15:00,5.78,5.78,5.76,5.77,31000.0,5.78,5.78,5.76,5.77,31000.0
2011-11-15 13:20:00,5.77,5.77,5.76,5.77,10100.0,5.77,5.77,5.76,5.77,10100.0
2011-11-15 13:25:00,5.77,5.77,5.76,5.76,24700.0,5.77,5.77,5.76,5.76,24700.0
2011-11-15 13:30:00,5.77,5.77,5.76,5.76,12600.0,5.77,5.77,5.76,5.76,12600.0
2011-11-15 13:35:00,5.76,5.78,5.76,5.78,102700.0,5.76,5.78,5.76,5.78,102700.0
2011-11-15 13:40:00,5.78,5.79,5.77,5.77,109500.0,5.78,5.79,5.77,5.77,109500.0
2011-11-15 13:45:00,5.78,5.78,5.77,5.78,28800.0,5.78,5.78,5.77,5.78,28800.0
2011-11-15 13:50:00,5.78,5.79,5.77,5.79,87800.0,5.78,5.79,5.77,5.79,87800.0
2011-11-15 13:55:00,5.79,5.79,5.78,5.78,35000.0,5.79,5.79,5.78,5.78,35000.0
2011-11-15 14:00:00,5.79,5.79,5.78,5.79,14800.0,5.79,5.79,5.78,5.79,14800.0
2011-11-15 14:05:00,5.79,5.79,5.78,5.79,10200.0,5.79,5.79,5.78,5.79,10200.0
2011-11-15 14:10:00,5.79,5.8,5.78,5.79,74000.0,5.79,5.8,5.78,5.79,74000.0
2011-11-15 14:15:00,5.8,5.8,5.79,5.8,16300.0,5.8,5.8,5.79,5.8,16300.0
2011-11-15 14:20:00,5.8,5.8,5.78,5.79,167100.0,5.8,5.8,5.78,5.79,167100.0
2011-11-15 14:25:00,5.79,5.79,5.78,5.78,57000.0,5.79,5.79,5.78,5.78,57000.0
2011-11-15 14:30:00,5.79,5.79,5.77,5.77,107800.0,5.79,5.79,5.77,5.77,107800.0
2011-11-15 14:35:00,5.78,5.78,5.76,5.76,173200.0,5.78,5.78,5.76,5.76,173200.0
2011-11-15 14:40:00,5.77,5.77,5.76,5.76,62100.0,5.77,5.77,5.76,5.76,62100.0
2011-11-15 14:45:00,5.77,5.77,5.76,5.76,29500.0,5.77,5.77,5.76,5.76,29500.0
2011-11-15 14:50:00,5.77,5.78,5.76,5.78,86300.0,5.77,5.78,5.76,5.78,86300.0
2011-11-15 14:55:00,5.78,5.79,5.77,5.78,83600.0,5.78,5.79,5.77,5.78,83600.0
2011-11-15 15:00:00,5.79,5.82,5.78,5.82,247900.0,5.79,5.82,5.78,5.82,247900.0
2011-11-15 15:05:00,5.82,5.82,5.8,5.81,138800.0,5.82,5.82,5.8,5.81,138800.0
2011-11-15 15:10:00,5.8,5.81,5.8,5.8,25600.0,5.8,5.81,5.8,5.8,25600.0
2011-11-15 15:15:00,5.8,5.81,5.79,5.79,166500.0,5.8,5.81,5.79,5.79,166500.0
2011-11-15 15:20:00,5.8,5.81,5.79,5.8,99800.0,5.8,5.81,5.79,5.8,99800.0
2011-11-15 15:25:00,5.8,5.82,5.8,5.82,117900.0,5.8,5.82,5.8,5.82,117900.0
2011-11-15 15:30:00,5.81,5.82,5.81,5.82,95300.0,5.81,5.82,5.81,5.82,95300.0
2011-11-15 15:35:00,5.82,5.82,5.81,5.81,57700.0,5.82,5.82,5.81,5.81,57700.0
2011-11-15 15:40:00,5.81,5.82,5.81,5.81,115800.0,5.81,5.82,5.81,5.81,115800.0
2011-11-15 15:45:00,5.81,5.82,5.81,5.82,117400.0,5.81,5.82,5.81,5.82,117400.0
2011-11-15 15:50:00,5.82,5.82,5.81,5.82,110300.0,5.82,5.82,5.81,5.82,110300.0
2011-11-15 15:55:00,5.81,5.82,5.81,5.81,505000.0,5.81,5.82,5.81,5.81,505000.0
2011-11-16 09:30:00,5.68,5.71,5.67,5.69,174100.0,5.68,5.71,5.67,5.69,174100.0
2011-11-16 09:35:00,5.68,5.71,5.67,5.69,167600.0,5.68,5.71,5.67,5.69,167600.0
2011-11-16 09:40:00,5.68,5.69,5.68,5.68,76100.0,5.68,5.69,5.68,5.68,76100.0
2011-11-16 09:45:00,5.69,5.69,5.68,5.69,49200.0,5.69,5.69,5.68,5.69,49200.0
2011-11-16 09:50:00,5.68,5.7,5.68,5.7,81600.0,5.68,5.7,5.68,5.7,81600.0
2011-11-16 09:55:00,5.7,5.71,5.69,5.7,252200.0,5.7,5.71,5.69,5.7,252200.0
2011-11-16 10:00:00,5.7,5.71,5.68,5.69,57400.0,5.7,5.71,5.68,5.69,57400.0
2011-11-16 10:05:00,5.69,5.69,5.66,5.67,90800.0,5.69,5.69,5.66,5.67,90800.0
2011-11-16 10:10:00,5.66,5.67,5.66,5.66,52900.0,5.66,5.67,5.66,5.66,52900.0
2011-11-16 10:15:00,5.67,5.68,5.66,5.68,68000.0,5.67,5.68,5.66,5.68,68000.0
2011-11-16 10:20:00,5.67,5.68,5.65,5.66,108300.0,5.67,5.68,5.65,5.66,108300.0
2011-11-16 10:25:00,5.65,5.67,5.65,5.66,84600.0,5.65,5.67,5.65,5.66,84600.0
2011-11-16 10:30:00,5.65,5.66,5.63,5.66,173100.0,5.65,5.66,5.63,5.66,173100.0
2011-11-16 10:35:00,5.66,5.67,5.65,5.66,77000.0,5.66,5.67,5.65,5.66,77000.0
2011-11-16 10:40:00,5.66,5.67,5.65,5.67,46900.0,5.66,5.67,5.65,5.67,46900.0
2011-11-16 10:45:00,5.67,5.68,5.67,5.68,18100.0,5.67,5.68,5.67,5.68,18100.0
2011-11-16 10:50:00,5.68,5.68,5.67,5.68,50700.0,5.68,5.68,5.67,5.68,50700.0
2011-11-16 10:55:00,5.67,5.68,5.67,5.67,61200.0,5.67,5.68,5.67,5.67,61200.0
2011-11-16 11:00:00,5.67,5.68,5.67,5.67,178800.0,5.67,5.68,5.67,5.67,178800.0
2011-11-16 11:05:00,5.68,5.68,5.67,5.68,38900.0,5.68,5.68,5.67,5.68,38900.0
2011-11-16 11:10:00,5.68,5.68,5.67,5.67,41600.0,5.68,5.68,5.67,5.67,41600.0
2011-11-16 11:15:00,5.68,5.68,5.67,5.68,30200.0,5.68,5.68,5.67,5.68,30200.0
2011-11-16 11:20:00,5.68,5.68,5.67,5.67,20000.0,5.68,5.68,5.67,5.67,20000.0
2011-11-16 11:25:00,5.68,5.68,5.66,5.66,123300.0,5.68,5.68,5.66,5.66,123300.0
2011-11-16 11:30:00,5.67,5.67,5.66,5.66,38400.0,5.67,5.67,5.66,5.66,38400.0
2011-11-16 11:35:00,5.67,5.67,5.64,5.65,347900.0,5.67,5.67,5.64,5.65,347900.0
2011-11-16 11:40:00,5.65,5.65,5.64,5.65,42400.0,5.65,5.65,5.64,5.65,42400.0
2011-11-16 11:45:00,5.65,5.65,5.63,5.63,348900.0,5.65,5.65,5.63,5.63,348900.0
2011-11-16 11:50:00,5.63,5.63,5.61,5.61,98300.0,5.63,5.63,5.61,5.61,98300.0
2011-11-16 11:55:00,5.62,5.62,5.61,5.62,66600.0,5.62,5.62,5.61,5.62,66600.0
2011-11-16 12:00:00,5.62,5.62,5.61,5.62,75800.0,5.62,5.62,5.61,5.62,75800.0
2011-11-16 12:05:00,5.62,5.62,5.61,5.61,128800.0,5.62,5.62,5.61,5.61,128800.0
2011-11-16 12:10:00,5.62,5.62,5.61,5.62,37000.0,5.62,5.62,5.61,5.62,37000.0
2011-11-16 12:15:00,5.62,5.62,5.61,5.61,58900.0,5.62,5.62,5.61,5.61,58900.0
2011-11-16 12:20:00,5.62,5.63,5.61,5.62,227800.0,5.62,5.63,5.61,5.62,227800.0
2011-11-16 12:25:00,5.63,5.63,5.62,5.62,51000.0,5.63,5.63,5.62,5.62,51000.0
2011-11-16 12:30:00,5.63,5.63,5.62,5.63,20900.0,5.63,5.63,5.62,5.63,20900.0
2011-11-16 12:35:00,5.63,5.64,5.62,5.63,289300.0,5.63,5.64,5.62,5.63,289300.0
2011-11-16 12:40:00,5.63,5.64,5.63,5.63,68000.0,5.63,5.64,5.63,5.63,68000.0
2011-11-16 12:45:00,5.64,5.64,5.62,5.63,83800.0,5.64,5.64,5.62,5.63,83800.0
2011-11-16 12:50:00,5.63,5.63,5.62,5.62,51300.0,5.63,5.63,5.62,5.62,51300.0
2011-11-16 12:55:00,5.62,5.63,5.62,5.62,85100.0,5.62,5.63,5.62,5.62,85100.0
2011-11-16 13:00:00,5.63,5.63,5.62,5.62,34200.0,5.63,5.63,5.62,5.62,34200.0
2011-11-16 13:05:00,5.63,5.63,5.62,5.62,61700.0,5.63,5.63,5.62,5.62,61700.0
2011-11-16 13:10:00,5.63,5.63,5.62,5.62,38900.0,5.63,5.63,5.62,5.62,38900.0
2011-11-16 13:15:00,5.63,5.63,5.62,5.63,70300.0,5.63,5.63,5.62,5.63,70300.0
2011-11-16 13:20:00,5.63,5.63,5.62,5.63,126000.0,5.63,5.63,5.62,5.63,126000.0
2011-11-16 13:25:00,5.63,5.63,5.62,5.63,70400.0,5.63,5.63,5.62,5.63,70400.0
2011-11-16 13:30:00,5.63,5.63,5.62,5.62,66600.0,5.63,5.63,5.62,5.62,66600.0
2011-11-16 13:35:00,5.63,5.63,5.62,5.63,55500.0,5.63,5.63,5.62,5.63,55500.0
2011-11-16 13:40:00,5.63,5.64,5.62,5.64,233600.0,5.63,5.64,5.62,5.64,233600.0
2011-11-16 13:45:00,5.64,5.65,5.63,5.65,164200.0,5.64,5.65,5.63,5.65,164200.0
2011-11-16 13:50:00,5.65,5.65,5.64,5.65,69100.0,5.65,5.65,5.64,5.65,69100.0
2011-11-16 13:55:00,5.65,5.65,5.64,5.65,47900.0,5.65,5.65,5.64,5.65,47900.0
2011-11-16 14:00:00,5.64,5.65,5.64,5.65,91000.0,5.64,5.65,5.64,5.65,91000.0
2011-11-16 14:05:00,5.64,5.65,5.64,5.65,72800.0,5.64,5.65,5.64,5.65,72800.0
2011-11-16 14:10:00,5.65,5.65,5.63,5.64,172100.0,5.65,5.65,5.63,5.64,172100.0
2011-11-16 14:15:00,5.64,5.64,5.63,5.64,102500.0,5.64,5.64,5.63,5.64,102500.0
2011-11-16 14:20:00,5.63,5.64,5.63,5.63,48400.0,5.63,5.64,5.63,5.63,48400.0
2011-11-16 14:25:00,5.63,5.65,5.63,5.64,613900.0,5.63,5.65,5.63,5.64,613900.0
2011-11-16 14:30:00,5.64,5.65,5.64,5.65,101200.0,5.64,5.65,5.64,5.65,101200.0
2011-11-16 14:35:00,5.65,5.66,5.64,5.66,413000.0,5.65,5.66,5.64,5.66,413000.0
2011-11-16 14:40:00,5.66,5.66,5.65,5.66,38100.0,5.66,5.66,5.65,5.66,38100.0
2011-11-16 14:45:00,5.66,5.66,5.65,5.66,123600.0,5.66,5.66,5.65,5.66,123600.0
2011-11-16 14:50:00,5.65,5.66,5.65,5.65,87300.0,5.65,5.66,5.65,5.65,87300.0
2011-11-16 14:55:00,5.65,5.66,5.64,5.65,156400.0,5.65,5.66,5.64,5.65,156400.0
2011-11-16 15:00:00,5.65,5.65,5.64,5.64,88100.0,5.65,5.65,5.64,5.64,88100.0
2011-11-16 15:05:00,5.65,5.65,5.64,5.65,123500.0,5.65,5.65,5.64,5.65,123500.0
2011-11-16 15:10:00,5.65,5.65,5.64,5.65,311000.0,5.65,5.65,5.64,5.65,311000.0
2011-11-16 15:15:00,5.64,5.65,5.62,5.63,213500.0,5.64,5.65,5.62,5.63,213500.0
2011-11-16 15:20:00,5.62,5.63,5.62,5.63,122900.0,5.62,5.63,5.62,5.63,122900.0
2011-11-16 15:25:00,5.63,5.63,5.62,5.62,144800.0,5.63,5.63,5.62,5.62,144800.0
2011-11-16 15:30:00,5.62,5.63,5.6,5.61,270200.0,5.62,5.63,5.6,5.61,270200.0
2011-11-16 15:35:00,5.61,5.62,5.59,5.62,766200.0,5.61,5.62,5.59,5.62,766200.0
2011-11-16 15:40:00,5.61,5.62,5.61,5.62,306000.0,5.61,5.62,5.61,5.62,306000.0
2011-11-16 15:45:00,5.61,5.62,5.61,5.61,373600.0,5.61,5.62,5.61,5.61,373600.0
2011-11-16 15:50:00,5.61,5.62,5.6,5.61,558600.0,5.61,5.62,5.6,5.61,558600.0
2011-11-16 15:55:00,5.61,5.61,5.58,5.59,1089800.0,5.61,5.61,5.58,5.59,1089800.0
2011-11-17 09:30:00,5.56,5.58,5.55,5.56,132900.0,5.56,5.58,5.55,5.56,132900.0
2011-11-17 09:35:00,5.56,5.57,5.56,5.57,144100.0,5.56,5.57,5.56,5.57,144100.0
2011-11-17 09:40:00,5.56,5.57,5.56,5.57,290600.0,5.56,5.57,5.56,5.57,290600.0
2011-11-17 09:45:00,5.57,5.57,5.52,5.53,301900.0,5.57,5.57,5.52,5.53,301900.0
2011-11-17 09:50:00,5.52,5.53,5.51,5.51,81300.0,5.52,5.53,5.51,5.51,81300.0
2011-11-17 09:55:00,5.51,5.54,5.51,5.53,158200.0,5.51,5.54,5.51,5.53,158200.0
2011-11-17 10:00:00,5.54,5.54,5.52,5.52,90200.0,5.54,5.54,5.52,5.52,90200.0
2011-11-17 10:05:00,5.53,5.55,5.52,5.54,167000.0,5.53,5.55,5.52,5.54,167000.0
2011-11-17 10:10:00,5.54,5.55,5.54,5.54,78600.0,5.54,5.55,5.54,5.54,78600.0
2011-11-17 10:15:00,5.54,5.56,5.54,5.54,197600.0,5.54,5.56,5.54,5.54,197600.0
2011-11-17 10:20:00,5.54,5.55,5.53,5.54,145300.0,5.54,5.55,5.53,5.54,145300.0
2011-11-17 10:25:00,5.54,5.54,5.53,5.54,51100.0,5.54,5.54,5.53,5.54,51100.0
2011-11-17 10:30:00,5.54,5.55,5.53,5.55,223800.0,5.54,5.55,5.53,5.55,223800.0
2011-11-17 10:35:00,5.55,5.55,5.54,5.55,47300.0,5.55,5.55,5.54,5.55,47300.0
2011-11-17 10:40:00,5.54,5.55,5.54,5.54,19100.0,5.54,5.55,5.54,5.54,19100.0
2011-11-17 10:45:00,5.54,5.55,5.54,5.54,152300.0,5.54,5.55,5.54,5.54,152300.0
2011-11-17 10:50:00,5.54,5.55,5.54,5.54,9600.0,5.54,5.55,5.54,5.54,9600.0
2011-11-17 10:55:00,5.54,5.55,5.54,5.54,39800.0,5.54,5.55,5.54,5.54,39800.0
2011-11-17 11:00:00,5.54,5.55,5.53,5.53,91400.0,5.54,5.55,5.53,5.53,91400.0
2011-11-17 11:05:00,5.54,5.54,5.52,5.53,88000.0,5.54,5.54,5.52,5.53,88000.0
2011-11-17 11:10:00,5.53,5.53,5.5,5.52,710000.0,5.53,5.53,5.5,5.52,710000.0
2011-11-17 11:15:00,5.52,5.53,5.51,5.53,77300.0,5.52,5.53,5.51,5.53,77300.0
2011-11-17 11:20:00,5.53,5.53,5.52,5.53,66600.0,5.53,5.53,5.52,5.53,66600.0
2011-11-17 11:25:00,5.53,5.55,5.53,5.55,110400.0,5.53,5.55,5.53,5.55,110400.0
2011-11-17 11:30:00,5.55,5.57,5.54,5.57,141600.0,5.55,5.57,5.54,5.57,141600.0
2011-11-17 11:35:00,5.57,5.59,5.56,5.59,988400.0,5.57,5.59,5.56,5.59,988400.0
2011-11-17 11:40:00,5.59,5.61,5.58,5.6,79700.0,5.59,5.61,5.58,5.6,79700.0
2011-11-17 11:45:00,5.6,5.61,5.59,5.59,156400.0,5.6,5.61,5.59,5.59,156400.0
2011-11-17 11:50:00,5.6,5.6,5.58,5.58,69500.0,5.6,5.6,5.58,5.58,69500.0
2011-11-17 11:55:00,5.58,5.6,5.56,5.6,415500.0,5.58,5.6,5.56,5.6,415500.0
2011-11-17 12:00:00,5.6,5.6,5.59,5.6,26800.0,5.6,5.6,5.59,5.6,26800.0
2011-11-17 12:05:00,5.59,5.6,5.57,5.57,111600.0,5.59,5.6,5.57,5.57,111600.0
2011-11-17 12:10:00,5.57,5.58,5.55,5.55,102000.0,5.57,5.58,5.55,5.55,102000.0
2011-11-17 12:15:00,5.56,5.56,5.55,5.56,23600.0,5.56,5.56,5.55,5.56,23600.0
2011-11-17 12:20:00,5.56,5.56,5.55,5.55,38000.0,5.56,5.56,5.55,5.55,38000.0
2011-11-17 12:25:00,5.55,5.56,5.54,5.55,180100.0,5.55,5.56,5.54,5.55,180100.0
2011-11-17 12:30:00,5.55,5.55,5.5,5.5,114900.0,5.55,5.55,5.5,5.5,114900.0
2011-11-17 12:35:00,5.5,5.51,5.47,5.48,460900.0,5.5,5.51,5.47,5.48,460900.0
2011-11-17 12:40:00,5.49,5.49,5.45,5.48,172600.0,5.49,5.49,5.45,5.48,172600.0
2011-11-17 12:45:00,5.48,5.49,5.47,5.48,169100.0,5.48,5.49,5.47,5.48,169100.0
2011-11-17 12:50:00,5.47,5.5,5.47,5.49,176800.0,5.47,5.5,5.47,5.49,176800.0
2011-11-17 12:55:00,5.49,5.49,5.47,5.49,127700.0,5.49,5.49,5.47,5.49,127700.0
2011-11-17 13:00:00,5.49,5.49,5.46,5.48,96200.0,5.49,5.49,5.46,5.48,96200.0
2011-11-17 13:05:00,5.48,5.48,5.46,5.47,146200.0,5.48,5.48,5.46,5.47,146200.0
2011-11-17 13:10:00,5.47,5.48,5.46,5.48,114700.0,5.47,5.48,5.46,5.48,114700.0
2011-11-17 13:15:00,5.48,5.49,5.47,5.49,87500.0,5.48,5.49,5.47,5.49,87500.0
2011-11-17 13:20:00,5.48,5.49,5.48,5.49,70700.0,5.48,5.49,5.48,5.49,70700.0
2011-11-17 13:25:00,5.49,5.49,5.46,5.48,143600.0,5.49,5.49,5.46,5.48,143600.0
2011-11-17 13:30:00,5.48,5.48,5.47,5.48,33200.0,5.48,5.48,5.47,5.48,33200.0
2011-11-17 13:35:00,5.48,5.49,5.47,5.47,576500.0,5.48,5.49,5.47,5.47,576500.0
2011-11-17 13:40:00,5.48,5.48,5.45,5.46,194700.0,5.48,5.48,5.45,5.46,194700.0
2011-11-17 13:45:00,5.47,5.47,5.46,5.47,11000.0,5.47,5.47,5.46,5.47,11000.0
2011-11-17 13:50:00,5.47,5.47,5.43,5.45,221800.0,5.47,5.47,5.43,5.45,221800.0
2011-11-17 13:55:00,5.45,5.48,5.44,5.46,166100.0,5.45,5.48,5.44,5.46,166100.0
2011-11-17 14:00:00,5.46,5.47,5.46,5.46,28300.0,5.46,5.47,5.46,5.46,28300.0
2011-11-17 14:05:00,5.46,5.48,5.46,5.47,164900.0,5.46,5.48,5.46,5.47,164900.0
2011-11-17 14:10:00,5.48,5.48,5.47,5.48,36900.0,5.48,5.48,5.47,5.48,36900.0
2011-11-17 14:15:00,5.48,5.48,5.47,5.48,37000.0,5.48,5.48,5.47,5.48,37000.0
2011-11-17 14:20:00,5.48,5.49,5.46,5.47,186300.0,5.48,5.49,5.46,5.47,186300.0
2011-11-17 14:25:00,5.47,5.47,5.46,5.47,67300.0,5.47,5.47,5.46,5.47,67300.0
2011-11-17 14:30:00,5.47,5.47,5.46,5.47,38800.0,5.47,5.47,5.46,5.47,38800.0
2011-11-17 14:35:00,5.46,5.47,5.45,5.46,81900.0,5.46,5.47,5.45,5.46,81900.0
2011-11-17 14:40:00,5.46,5.48,5.45,5.46,286200.0,5.46,5.48,5.45,5.46,286200.0
2011-11-17 14:45:00,5.47,5.49,5.46,5.49,94800.0,5.47,5.49,5.46,5.49,94800.0
2011-11-17 14:50:00,5.49,5.49,5.48,5.49,15600.0,5.49,5.49,5.48,5.49,15600.0
2011-11-17 14:55:00,5.49,5.49,5.48,5.49,48600.0,5.49,5.49,5.48,5.49,48600.0
2011-11-17 15:00:00,5.48,5.5,5.48,5.48,136100.0,5.48,5.5,5.48,5.48,136100.0
2011-11-17 15:05:00,5.48,5.49,5.46,5.46,150000.0,5.48,5.49,5.46,5.46,150000.0
2011-11-17 15:10:00,5.47,5.47,5.45,5.46,149900.0,5.47,5.47,5.45,5.46,149900.0
2011-11-17 15:15:00,5.46,5.46,5.44,5.44,84700.0,5.46,5.46,5.44,5.44,84700.0
2011-11-17 15:20:00,5.45,5.47,5.43,5.46,431300.0,5.45,5.47,5.43,5.46,431300.0
2011-11-17 15:25:00,5.46,5.46,5.45,5.45,139600.0,5.46,5.46,5.45,5.45,139600.0
2011-11-17 15:30:00,5.45,5.46,5.44,5.45,167300.0,5.45,5.46,5.44,5.45,167300.0
2011-11-17 15:35:00,5.45,5.45,5.43,5.43,258800.0,5.45,5.45,5.43,5.43,258800.0
2011-11-17 15:40:00,5.44,5.44,5.43,5.43,158700.0,5.44,5.44,5.43,5.43,158700.0
2011-11-17 15:45:00,5.43,5.46,5.43,5.45,433400.0,5.43,5.46,5.43,5.45,433400.0
2011-11-17 15:50:00,5.45,5.46,5.44,5.44,269900.0,5.45,5.46,5.44,5.44,269900.0
2011-11-17 15:55:00,5.45,5.47,5.44,5.46,1045700.0,5.45,5.47,5.44,5.46,1045700.0
2011-11-18 09:30:00,5.5,5.51,5.47,5.49,1344400.0,5.5,5.51,5.47,5.49,1344400.0
2011-11-18 09:35:00,5.49,5.5,5.49,5.5,20300.0,5.49,5.5,5.49,5.5,20300.0
2011-11-18 09:40:00,5.5,5.5,5.48,5.5,87700.0,5.5,5.5,5.48,5.5,87700.0
2011-11-18 09:45:00,5.5,5.51,5.48,5.49,232600.0,5.5,5.51,5.48,5.49,232600.0
2011-11-18 09:50:00,5.49,5.49,5.47,5.47,73900.0,5.49,5.49,5.47,5.47,73900.0
2011-11-18 09:55:00,5.47,5.51,5.47,5.5,129700.0,5.47,5.51,5.47,5.5,129700.0
2011-11-18 10:00:00,5.5,5.5,5.49,5.5,15800.0,5.5,5.5,5.49,5.5,15800.0
2011-11-18 10:05:00,5.5,5.5,5.46,5.47,125400.0,5.5,5.5,5.46,5.47,125400.0
2011-11-18 10:10:00,5.47,5.48,5.46,5.48,178100.0,5.47,5.48,5.46,5.48,178100.0
2011-11-18 10:15:00,5.48,5.48,5.47,5.48,147100.0,5.48,5.48,5.47,5.48,147100.0
2011-11-18 10:20:00,5.48,5.48,5.46,5.46,57100.0,5.48,5.48,5.46,5.46,57100.0
2011-11-18 10:25:00,5.46,5.47,5.46,5.47,70300.0,5.46,5.47,5.46,5.47,70300.0
2011-11-18 10:30:00,5.47,5.49,5.47,5.48,43000.0,5.47,5.49,5.47,5.48,43000.0
2011-11-18 10:35:00,5.49,5.5,5.48,5.5,61600.0,5.49,5.5,5.48,5.5,61600.0
2011-11-18 10:40:00,5.5,5.5,5.49,5.49,104700.0,5.5,5.5,5.49,5.49,104700.0
2011-11-18 10:45:00,5.5,5.5,5.49,5.49,31800.0,5.5,5.5,5.49,5.49,31800.0
2011-11-18 10:50:00,5.5,5.5,5.49,5.5,26300.0,5.5,5.5,5.49,5.5,26300.0
2011-11-18 10:55:00,5.5,5.5,5.49,5.5,25800.0,5.5,5.5,5.49,5.5,25800.0
2011-11-18 11:00:00,5.5,5.5,5.49,5.5,11900.0,5.5,5.5,5.49,5.5,11900.0
2011-11-18 11:05:00,5.5,5.5,5.48,5.48,69000.0,5.5,5.5,5.48,5.48,69000.0
2011-11-18 11:10:00,5.49,5.49,5.47,5.48,58400.0,5.49,5.49,5.47,5.48,58400.0
2011-11-18 11:15:00,5.48,5.48,5.46,5.46,41700.0,5.48,5.48,5.46,5.46,41700.0
2011-11-18 11:20:00,5.46,5.49,5.46,5.48,78700.0,5.46,5.49,5.46,5.48,78700.0
2011-11-18 11:25:00,5.49,5.49,5.48,5.48,6300.0,5.49,5.49,5.48,5.48,6300.0
2011-11-18 11:30:00,5.48,5.49,5.47,5.47,91600.0,5.48,5.49,5.47,5.47,91600.0
2011-11-18 11:35:00,5.48,5.48,5.47,5.48,19500.0,5.48,5.48,5.47,5.48,19500.0
2011-11-18 11:40:00,5.48,5.48,5.47,5.47,18100.0,5.48,5.48,5.47,5.47,18100.0
2011-11-18 11:45:00,5.48,5.48,5.47,5.47,20500.0,5.48,5.48,5.47,5.47,20500.0
2011-11-18 11:50:00,5.47,5.48,5.47,5.48,23800.0,5.47,5.48,5.47,5.48,23800.0
2011-11-18 11:55:00,5.47,5.48,5.47,5.47,32800.0,5.47,5.48,5.47,5.47,32800.0
2011-11-18 12:00:00,5.47,5.48,5.45,5.46,42200.0,5.47,5.48,5.45,5.46,42200.0
2011-11-18 12:05:00,5.45,5.46,5.44,5.46,141300.0,5.45,5.46,5.44,5.46,141300.0
2011-11-18 12:10:00,5.46,5.47,5.46,5.46,6000.0,5.46,5.47,5.46,5.46,6000.0
2011-11-18 12:15:00,5.47,5.47,5.45,5.46,63800.0,5.47,5.47,5.45,5.46,63800.0
2011-11-18 12:20:00,5.45,5.46,5.45,5.46,22200.0,5.45,5.46,5.45,5.46,22200.0
2011-11-18 12:25:00,5.46,5.47,5.45,5.47,34800.0,5.46,5.47,5.45,5.47,34800.0
2011-11-18 12:30:00,5.47,5.48,5.46,5.46,65800.0,5.47,5.48,5.46,5.46,65800.0
2011-11-18 12:35:00,5.47,5.48,5.46,5.46,382900.0,5.47,5.48,5.46,5.46,382900.0
2011-11-18 12:40:00,5.46,5.47,5.46,5.47,20200.0,5.46,5.47,5.46,5.47,20200.0
2011-11-18 12:45:00,5.47,5.47,5.46,5.46,20300.0,5.47,5.47,5.46,5.46,20300.0
2011-11-18 12:50:00,5.47,5.47,5.46,5.46,44600.0,5.47,5.47,5.46,5.46,44600.0
2011-11-18 12:55:00,5.46,5.47,5.46,5.46,6400.0,5.46,5.47,5.46,5.46,6400.0
2011-11-18 13:00:00,5.47,5.48,5.46,5.46,285700.0,5.47,5.48,5.46,5.46,285700.0
2011-11-18 13:05:00,5.46,5.46,5.46,5.46,57700.0,5.46,5.46,5.46,5.46,57700.0
2011-11-18 13:10:00,5.46,5.46,5.45,5.46,9800.0,5.46,5.46,5.45,5.46,9800.0
2011-11-18 13:15:00,5.46,5.46,5.45,5.46,60300.0,5.46,5.46,5.45,5.46,60300.0
2011-11-18 13:20:00,5.46,5.47,5.46,5.46,27500.0,5.46,5.47,5.46,5.46,27500.0
2011-11-18 13:25:00,5.46,5.47,5.46,5.47,34000.0,5.46,5.47,5.46,5.47,34000.0
2011-11-18 13:30:00,5.47,5.48,5.46,5.48,138200.0,5.47,5.48,5.46,5.48,138200.0
2011-11-18 13:35:00,5.48,5.48,5.47,5.48,18900.0,5.48,5.48,5.47,5.48,18900.0
2011-11-18 13:40:00,5.48,5.48,5.47,5.48,9800.0,5.48,5.48,5.47,5.48,9800.0
2011-11-18 13:45:00,5.47,5.48,5.47,5.48,20400.0,5.47,5.48,5.47,5.48,20400.0
2011-11-18 13:50:00,5.48,5.48,5.45,5.46,550600.0,5.48,5.48,5.45,5.46,550600.0
2011-11-18 13:55:00,5.46,5.46,5.45,5.46,155100.0,5.46,5.46,5.45,5.46,155100.0
2011-11-18 14:00:00,5.46,5.46,5.41,5.41,516300.0,5.46,5.46,5.41,5.41,516300.0
2011-11-18 14:05:00,5.41,5.42,5.39,5.39,226000.0,5.41,5.42,5.39,5.39,226000.0
2011-11-18 14:10:00,5.39,5.42,5.39,5.42,267500.0,5.39,5.42,5.39,5.42,267500.0
2011-11-18 14:15:00,5.42,5.43,5.42,5.42,209800.0,5.42,5.43,5.42,5.42,209800.0
2011-11-18 14:20:00,5.43,5.43,5.42,5.42,116100.0,5.43,5.43,5.42,5.42,116100.0
2011-11-18 14:25:00,5.43,5.43,5.42,5.43,148700.0,5.43,5.43,5.42,5.43,148700.0
2011-11-18 14:30:00,5.43,5.44,5.42,5.44,70500.0,5.43,5.44,5.42,5.44,70500.0
2011-11-18 14:35:00,5.44,5.44,5.43,5.44,23800.0,5.44,5.44,5.43,5.44,23800.0
2011-11-18 14:40:00,5.44,5.44,5.4,5.41,429900.0,5.44,5.44,5.4,5.41,429900.0
2011-11-18 14:45:00,5.41,5.41,5.4,5.4,117800.0,5.41,5.41,5.4,5.4,117800.0
2011-11-18 14:50:00,5.41,5.41,5.4,5.41,91500.0,5.41,5.41,5.4,5.41,91500.0
2011-11-18 14:55:00,5.4,5.41,5.39,5.4,203500.0,5.4,5.41,5.39,5.4,203500.0
2011-11-18 15:00:00,5.39,5.43,5.39,5.43,1773300.0,5.39,5.43,5.39,5.43,1773300.0
2011-11-18 15:05:00,5.43,5.44,5.42,5.44,137700.0,5.43,5.44,5.42,5.44,137700.0
2011-11-18 15:10:00,5.43,5.44,5.41,5.42,806900.0,5.43,5.44,5.41,5.42,806900.0
2011-11-18 15:15:00,5.42,5.43,5.41,5.42,354200.0,5.42,5.43,5.41,5.42,354200.0
2011-11-18 15:20:00,5.42,5.44,5.42,5.44,431600.0,5.42,5.44,5.42,5.44,431600.0
2011-11-18 15:25:00,5.43,5.44,5.42,5.44,142200.0,5.43,5.44,5.42,5.44,142200.0
2011-11-18 15:30:00,5.44,5.44,5.42,5.44,598900.0,5.44,5.44,5.42,5.44,598900.0
2011-11-18 15:35:00,5.44,5.44,5.43,5.43,236700.0,5.44,5.44,5.43,5.43,236700.0
2011-11-18 15:40:00,5.44,5.44,5.42,5.42,234500.0,5.44,5.44,5.42,5.42,234500.0
2011-11-18 15:45:00,5.42,5.44,5.42,5.43,648300.0,5.42,5.44,5.42,5.43,648300.0
2011-11-18 15:50:00,5.43,5.44,5.42,5.42,273600.0,5.43,5.44,5.42,5.42,273600.0
2011-11-18 15:55:00,5.43,5.44,5.42,5.42,809100.0,5.43,5.44,5.42,5.42,809100.0
2011-11-21 09:30:00,5.33,5.4,5.33,5.39,292800.0,5.33,5.4,5.33,5.39,292800.0
2011-11-21 09:35:00,5.39,5.39,5.35,5.36,225800.0,5.39,5.39,5.35,5.36,225800.0
2011-11-21 09:40:00,5.36,5.36,5.33,5.35,290000.0,5.36,5.36,5.33,5.35,290000.0
2011-11-21 09:45:00,5.34,5.35,5.34,5.35,61500.0,5.34,5.35,5.34,5.35,61500.0
2011-11-21 09:50:00,5.35,5.35,5.34,5.35,90700.0,5.35,5.35,5.34,5.35,90700.0
2011-11-21 09:55:00,5.34,5.36,5.34,5.36,84200.0,5.34,5.36,5.34,5.36,84200.0
2011-11-21 10:00:00,5.35,5.36,5.34,5.36,160600.0,5.35,5.36,5.34,5.36,160600.0
2011-11-21 10:05:00,5.36,5.36,5.34,5.35,149900.0,5.36,5.36,5.34,5.35,149900.0
2011-11-21 10:10:00,5.35,5.35,5.34,5.35,252900.0,5.35,5.35,5.34,5.35,252900.0
2011-11-21 10:15:00,5.35,5.35,5.33,5.33,120900.0,5.35,5.35,5.33,5.33,120900.0
2011-11-21 10:20:00,5.34,5.34,5.32,5.33,92900.0,5.34,5.34,5.32,5.33,92900.0
2011-11-21 10:25:00,5.34,5.35,5.33,5.35,118900.0,5.34,5.35,5.33,5.35,118900.0
2011-11-21 10:30:00,5.35,5.35,5.33,5.35,118200.0,5.35,5.35,5.33,5.35,118200.0
2011-11-21 10:35:00,5.35,5.35,5.33,5.34,99700.0,5.35,5.35,5.33,5.34,99700.0
2011-11-21 10:40:00,5.34,5.34,5.3,5.31,284600.0,5.34,5.34,5.3,5.31,284600.0
2011-11-21 10:45:00,5.3,5.31,5.3,5.3,70400.0,5.3,5.31,5.3,5.3,70400.0
2011-11-21 10:50:00,5.31,5.31,5.28,5.29,472900.0,5.31,5.31,5.28,5.29,472900.0
2011-11-21 10:55:00,5.29,5.29,5.27,5.29,284600.0,5.29,5.29,5.27,5.29,284600.0
2011-11-21 11:00:00,5.28,5.29,5.28,5.29,40700.0,5.28,5.29,5.28,5.29,40700.0
2011-11-21 11:05:00,5.29,5.3,5.28,5.29,81700.0,5.29,5.3,5.28,5.29,81700.0
2011-11-21 11:10:00,5.29,5.31,5.29,5.31,79000.0,5.29,5.31,5.29,5.31,79000.0
2011-11-21 11:15:00,5.31,5.32,5.3,5.3,912500.0,5.31,5.32,5.3,5.3,912500.0
2011-11-21 11:20:00,5.31,5.31,5.29,5.29,117000.0,5.31,5.31,5.29,5.29,117000.0
2011-11-21 11:25:00,5.29,5.3,5.28,5.29,80700.0,5.29,5.3,5.28,5.29,80700.0
2011-11-21 11:30:00,5.29,5.29,5.28,5.29,18000.0,5.29,5.29,5.28,5.29,18000.0
2011-11-21 11:35:00,5.28,5.29,5.26,5.27,145100.0,5.28,5.29,5.26,5.27,145100.0
2011-11-21 11:40:00,5.27,5.27,5.26,5.27,56600.0,5.27,5.27,5.26,5.27,56600.0
2011-11-21 11:45:00,5.27,5.27,5.26,5.27,71600.0,5.27,5.27,5.26,5.27,71600.0
2011-11-21 11:50:00,5.27,5.29,5.26,5.29,319200.0,5.27,5.29,5.26,5.29,319200.0
2011-11-21 11:55:00,5.29,5.29,5.29,5.29,27200.0,5.29,5.29,5.29,5.29,27200.0
2011-11-21 12:00:00,5.29,5.29,5.28,5.29,50100.0,5.29,5.29,5.28,5.29,50100.0
2011-11-21 12:05:00,5.29,5.29,5.28,5.29,49800.0,5.29,5.29,5.28,5.29,49800.0
2011-11-21 12:10:00,5.29,5.3,5.28,5.3,131000.0,5.29,5.3,5.28,5.3,131000.0
2011-11-21 12:15:00,5.3,5.3,5.29,5.3,29100.0,5.3,5.3,5.29,5.3,29100.0
2011-11-21 12:20:00,5.3,5.3,5.29,5.3,80300.0,5.3,5.3,5.29,5.3,80300.0
2011-11-21 12:25:00,5.3,5.3,5.29,5.29,28900.0,5.3,5.3,5.29,5.29,28900.0
2011-11-21 12:30:00,5.29,5.3,5.28,5.29,60600.0,5.29,5.3,5.28,5.29,60600.0
2011-11-21 12:35:00,5.29,5.29,5.28,5.28,17300.0,5.29,5.29,5.28,5.28,17300.0
2011-11-21 12:40:00,5.28,5.29,5.28,5.29,23600.0,5.28,5.29,5.28,5.29,23600.0
2011-11-21 12:45:00,5.29,5.29,5.28,5.29,23400.0,5.29,5.29,5.28,5.29,23400.0
2011-11-21 12:50:00,5.29,5.29,5.28,5.29,25500.0,5.29,5.29,5.28,5.29,25500.0
2011-11-21 12:55:00,5.29,5.29,5.28,5.29,11100.0,5.29,5.29,5.28,5.29,11100.0
2011-11-21 13:00:00,5.29,5.29,5.28,5.29,29900.0,5.29,5.29,5.28,5.29,29900.0
2011-11-21 13:05:00,5.29,5.3,5.28,5.3,97100.0,5.29,5.3,5.28,5.3,97100.0
2011-11-21 13:10:00,5.3,5.3,5.29,5.29,33800.0,5.3,5.3,5.29,5.29,33800.0
2011-11-21 13:15:00,5.29,5.3,5.29,5.3,30300.0,5.29,5.3,5.29,5.3,30300.0
2011-11-21 13:20:00,5.3,5.3,5.29,5.3,25000.0,5.3,5.3,5.29,5.3,25000.0
2011-11-21 13:25:00,5.3,5.3,5.28,5.29,135800.0,5.3,5.3,5.28,5.29,135800.0
2011-11-21 13:30:00,5.29,5.29,5.28,5.29,29000.0,5.29,5.29,5.28,5.29,29000.0
2011-11-21 13:35:00,5.29,5.29,5.28,5.29,32900.0,5.29,5.29,5.28,5.29,32900.0
2011-11-21 13:40:00,5.28,5.29,5.28,5.29,60300.0,5.28,5.29,5.28,5.29,60300.0
2011-11-21 13:45:00,5.29,5.29,5.28,5.29,70700.0,5.29,5.29,5.28,5.29,70700.0
2011-11-21 13:50:00,5.29,5.29,5.28,5.29,34700.0,5.29,5.29,5.28,5.29,34700.0
2011-11-21 13:55:00,5.29,5.29,5.28,5.28,65300.0,5.29,5.29,5.28,5.28,65300.0
2011-11-21 14:00:00,5.29,5.29,5.28,5.29,60700.0,5.29,5.29,5.28,5.29,60700.0
2011-11-21 14:05:00,5.29,5.29,5.28,5.29,186600.0,5.29,5.29,5.28,5.29,186600.0
2011-11-21 14:10:00,5.29,5.3,5.28,5.3,92000.0,5.29,5.3,5.28,5.3,92000.0
2011-11-21 14:15:00,5.29,5.32,5.29,5.31,324600.0,5.29,5.32,5.29,5.31,324600.0
2011-11-21 14:20:00,5.31,5.31,5.3,5.31,71100.0,5.31,5.31,5.3,5.31,71100.0
2011-11-21 14:25:00,5.31,5.31,5.29,5.29,145000.0,5.31,5.31,5.29,5.29,145000.0
2011-11-21 14:30:00,5.29,5.3,5.29,5.29,169800.0,5.29,5.3,5.29,5.29,169800.0
2011-11-21 14:35:00,5.29,5.3,5.29,5.29,54600.0,5.29,5.3,5.29,5.29,54600.0
2011-11-21 14:40:00,5.29,5.3,5.29,5.29,82900.0,5.29,5.3,5.29,5.29,82900.0
2011-11-21 14:45:00,5.29,5.31,5.29,5.31,220300.0,5.29,5.31,5.29,5.31,220300.0
2011-11-21 14:50:00,5.3,5.31,5.3,5.31,57300.0,5.3,5.31,5.3,5.31,57300.0
2011-11-21 14:55:00,5.31,5.32,5.3,5.32,118600.0,5.31,5.32,5.3,5.32,118600.0
2011-11-21 15:00:00,5.32,5.32,5.3,5.31,209900.0,5.32,5.32,5.3,5.31,209900.0
2011-11-21 15:05:00,5.31,5.31,5.29,5.29,132200.0,5.31,5.31,5.29,5.29,132200.0
2011-11-21 15:10:00,5.29,5.3,5.29,5.29,41600.0,5.29,5.3,5.29,5.29,41600.0
2011-11-21 15:15:00,5.29,5.3,5.28,5.3,292300.0,5.29,5.3,5.28,5.3,292300.0
2011-11-21 15:20:00,5.3,5.32,5.29,5.32,176900.0,5.3,5.32,5.29,5.32,176900.0
2011-11-21 15:25:00,5.31,5.32,5.31,5.32,101600.0,5.31,5.32,5.31,5.32,101600.0
2011-11-21 15:30:00,5.32,5.32,5.31,5.32,129400.0,5.32,5.32,5.31,5.32,129400.0
2011-11-21 15:35:00,5.32,5.32,5.31,5.32,110800.0,5.32,5.32,5.31,5.32,110800.0
2011-11-21 15:40:00,5.32,5.32,5.31,5.32,213600.0,5.32,5.32,5.31,5.32,213600.0
2011-11-21 15:45:00,5.31,5.32,5.31,5.31,339900.0,5.31,5.32,5.31,5.31,339900.0
2011-11-21 15:50:00,5.32,5.32,5.3,5.3,365500.0,5.32,5.32,5.3,5.3,365500.0
2011-11-21 15:55:00,5.3,5.31,5.29,5.29,544300.0,5.3,5.31,5.29,5.29,544300.0
2011-11-22 09:30:00,5.27,5.3,5.26,5.29,392700.0,5.27,5.3,5.26,5.29,392700.0
2011-11-22 09:35:00,5.3,5.32,5.3,5.32,108300.0,5.3,5.32,5.3,5.32,108300.0
2011-11-22 09:40:00,5.32,5.4,5.31,5.38,569300.0,5.32,5.4,5.31,5.38,569300.0
2011-11-22 09:45:00,5.38,5.44,5.38,5.44,869100.0,5.38,5.44,5.38,5.44,869100.0
2011-11-22 09:50:00,5.44,5.46,5.38,5.38,340000.0,5.44,5.46,5.38,5.38,340000.0
2011-11-22 09:55:00,5.39,5.39,5.37,5.38,24400.0,5.39,5.39,5.37,5.38,24400.0
2011-11-22 10:00:00,5.38,5.39,5.38,5.39,66800.0,5.38,5.39,5.38,5.39,66800.0
2011-11-22 10:05:00,5.39,5.4,5.35,5.37,455500.0,5.39,5.4,5.35,5.37,455500.0
2011-11-22 10:10:00,5.36,5.38,5.35,5.35,196300.0,5.36,5.38,5.35,5.35,196300.0
2011-11-22 10:15:00,5.35,5.37,5.33,5.35,820100.0,5.35,5.37,5.33,5.35,820100.0
2011-11-22 10:20:00,5.35,5.36,5.34,5.35,134500.0,5.35,5.36,5.34,5.35,134500.0
2011-11-22 10:25:00,5.36,5.36,5.35,5.36,78600.0,5.36,5.36,5.35,5.36,78600.0
2011-11-22 10:30:00,5.35,5.36,5.35,5.36,22700.0,5.35,5.36,5.35,5.36,22700.0
2011-11-22 10:35:00,5.35,5.36,5.32,5.33,181800.0,5.35,5.36,5.32,5.33,181800.0
2011-11-22 10:40:00,5.33,5.34,5.32,5.32,128000.0,5.33,5.34,5.32,5.32,128000.0
2011-11-22 10:45:00,5.32,5.33,5.29,5.3,189800.0,5.32,5.33,5.29,5.3,189800.0
2011-11-22 10:50:00,5.31,5.31,5.3,5.31,27600.0,5.31,5.31,5.3,5.31,27600.0
2011-11-22 10:55:00,5.31,5.31,5.27,5.29,471400.0,5.31,5.31,5.27,5.29,471400.0
2011-11-22 11:00:00,5.29,5.29,5.28,5.28,143500.0,5.29,5.29,5.28,5.28,143500.0
2011-11-22 11:05:00,5.29,5.29,5.28,5.28,32800.0,5.29,5.29,5.28,5.28,32800.0
2011-11-22 11:10:00,5.28,5.3,5.28,5.29,145200.0,5.28,5.3,5.28,5.29,145200.0
2011-11-22 11:15:00,5.29,5.3,5.28,5.3,55200.0,5.29,5.3,5.28,5.3,55200.0
2011-11-22 11:20:00,5.29,5.31,5.28,5.3,360200.0,5.29,5.31,5.28,5.3,360200.0
2011-11-22 11:25:00,5.3,5.31,5.29,5.3,33900.0,5.3,5.31,5.29,5.3,33900.0
2011-11-22 11:30:00,5.3,5.31,5.29,5.3,330400.0,5.3,5.31,5.29,5.3,330400.0
2011-11-22 11:35:00,5.3,5.32,5.29,5.31,188500.0,5.3,5.32,5.29,5.31,188500.0
2011-11-22 11:40:00,5.3,5.31,5.3,5.3,35900.0,5.3,5.31,5.3,5.3,35900.0
2011-11-22 11:45:00,5.31,5.31,5.3,5.31,11600.0,5.31,5.31,5.3,5.31,11600.0
2011-11-22 11:50:00,5.31,5.31,5.3,5.31,33000.0,5.31,5.31,5.3,5.31,33000.0
2011-11-22 11:55:00,5.31,5.31,5.3,5.31,9800.0,5.31,5.31,5.3,5.31,9800.0
2011-11-22 12:00:00,5.31,5.34,5.3,5.33,245900.0,5.31,5.34,5.3,5.33,245900.0
2011-11-22 12:05:00,5.33,5.37,5.33,5.36,915500.0,5.33,5.37,5.33,5.36,915500.0
2011-11-22 12:10:00,5.37,5.37,5.34,5.36,371700.0,5.37,5.37,5.34,5.36,371700.0
2011-11-22 12:15:00,5.36,5.36,5.34,5.34,60800.0,5.36,5.36,5.34,5.34,60800.0
2011-11-22 12:20:00,5.35,5.35,5.33,5.33,142100.0,5.35,5.35,5.33,5.33,142100.0
2011-11-22 12:25:00,5.33,5.33,5.32,5.32,30500.0,5.33,5.33,5.32,5.32,30500.0
2011-11-22 12:30:00,5.32,5.33,5.32,5.32,35200.0,5.32,5.33,5.32,5.32,35200.0
2011-11-22 12:35:00,5.33,5.33,5.32,5.33,192500.0,5.33,5.33,5.32,5.33,192500.0
2011-11-22 12:40:00,5.33,5.33,5.32,5.32,54000.0,5.33,5.33,5.32,5.32,54000.0
2011-11-22 12:45:00,5.33,5.33,5.32,5.32,58000.0,5.33,5.33,5.32,5.32,58000.0
2011-11-22 12:50:00,5.32,5.33,5.32,5.33,84800.0,5.32,5.33,5.32,5.33,84800.0
2011-11-22 12:55:00,5.32,5.33,5.32,5.32,36900.0,5.32,5.33,5.32,5.32,36900.0
2011-11-22 13:00:00,5.32,5.33,5.32,5.32,18900.0,5.32,5.33,5.32,5.32,18900.0
2011-11-22 13:05:00,5.33,5.33,5.32,5.33,41100.0,5.33,5.33,5.32,5.33,41100.0
2011-11-22 13:10:00,5.33,5.33,5.32,5.33,35300.0,5.33,5.33,5.32,5.33,35300.0
2011-11-22 13:15:00,5.32,5.34,5.32,5.34,107200.0,5.32,5.34,5.32,5.34,107200.0
2011-11-22 13:20:00,5.34,5.36,5.34,5.35,151800.0,5.34,5.36,5.34,5.35,151800.0
2011-11-22 13:25:00,5.34,5.35,5.34,5.35,23100.0,5.34,5.35,5.34,5.35,23100.0
2011-11-22 13:30:00,5.35,5.35,5.33,5.33,34600.0,5.35,5.35,5.33,5.33,34600.0
2011-11-22 13:35:00,5.34,5.34,5.33,5.33,7000.0,5.34,5.34,5.33,5.33,7000.0
2011-11-22 13:40:00,5.33,5.34,5.33,5.33,16400.0,5.33,5.34,5.33,5.33,16400.0
2011-11-22 13:45:00,5.33,5.34,5.33,5.33,16900.0,5.33,5.34,5.33,5.33,16900.0
2011-11-22 13:50:00,5.33,5.34,5.33,5.33,43500.0,5.33,5.34,5.33,5.33,43500.0
2011-11-22 13:55:00,5.33,5.34,5.31,5.32,76100.0,5.33,5.34,5.31,5.32,76100.0
2011-11-22 14:00:00,5.31,5.32,5.31,5.32,16100.0,5.31,5.32,5.31,5.32,16100.0
2011-11-22 14:05:00,5.31,5.32,5.3,5.3,132600.0,5.31,5.32,5.3,5.3,132600.0
2011-11-22 14:10:00,5.3,5.31,5.3,5.3,61800.0,5.3,5.31,5.3,5.3,61800.0
2011-11-22 14:15:00,5.31,5.31,5.3,5.3,36100.0,5.31,5.31,5.3,5.3,36100.0
2011-11-22 14:20:00,5.31,5.31,5.3,5.3,78200.0,5.31,5.31,5.3,5.3,78200.0
2011-11-22 14:25:00,5.3,5.31,5.29,5.29,100700.0,5.3,5.31,5.29,5.29,100700.0
2011-11-22 14:30:00,5.29,5.3,5.28,5.28,328700.0,5.29,5.3,5.28,5.28,328700.0
2011-11-22 14:35:00,5.28,5.28,5.26,5.26,135200.0,5.28,5.28,5.26,5.26,135200.0
2011-11-22 14:40:00,5.27,5.28,5.26,5.28,130900.0,5.27,5.28,5.26,5.28,130900.0
2011-11-22 14:45:00,5.28,5.29,5.27,5.29,167100.0,5.28,5.29,5.27,5.29,167100.0
2011-11-22 14:50:00,5.29,5.29,5.28,5.29,300600.0,5.29,5.29,5.28,5.29,300600.0
2011-11-22 14:55:00,5.29,5.29,5.28,5.29,25000.0,5.29,5.29,5.28,5.29,25000.0
2011-11-22 15:00:00,5.28,5.29,5.28,5.29,18000.0,5.28,5.29,5.28,5.29,18000.0
2011-11-22 15:05:00,5.29,5.3,5.28,5.3,306000.0,5.29,5.3,5.28,5.3,306000.0
2011-11-22 15:10:00,5.3,5.3,5.29,5.3,32700.0,5.3,5.3,5.29,5.3,32700.0
2011-11-22 15:15:00,5.29,5.31,5.29,5.31,432100.0,5.29,5.31,5.29,5.31,432100.0
2011-11-22 15:20:00,5.31,5.32,5.3,5.31,175600.0,5.31,5.32,5.3,5.31,175600.0
2011-11-22 15:25:00,5.32,5.32,5.31,5.32,58300.0,5.32,5.32,5.31,5.32,58300.0
2011-11-22 15:30:00,5.32,5.33,5.31,5.33,116300.0,5.32,5.33,5.31,5.33,116300.0
2011-11-22 15:35:00,5.33,5.33,5.3,5.31,162000.0,5.33,5.33,5.3,5.31,162000.0
2011-11-22 15:40:00,5.31,5.31,5.3,5.31,65600.0,5.31,5.31,5.3,5.31,65600.0
2011-11-22 15:45:00,5.31,5.32,5.3,5.31,222700.0,5.31,5.32,5.3,5.31,222700.0
2011-11-22 15:50:00,5.32,5.32,5.3,5.31,192200.0,5.32,5.32,5.3,5.31,192200.0
2011-11-22 15:55:00,5.3,5.31,5.3,5.3,332100.0,5.3,5.31,5.3,5.3,332100.0
2011-11-23 09:30:00,5.6,5.6,5.4,5.45,1617400.0,5.6,5.6,5.4,5.45,1617400.0
2011-11-23 09:35:00,5.43,5.51,5.41,5.42,881400.0,5.43,5.51,5.41,5.42,881400.0
2011-11-23 09:40:00,5.43,5.48,5.38,5.48,1723200.0,5.43,5.48,5.38,5.48,1723200.0
2011-11-23 09:45:00,5.48,5.51,5.44,5.47,829700.0,5.48,5.51,5.44,5.47,829700.0
2011-11-23 09:50:00,5.47,5.49,5.45,5.48,350900.0,5.47,5.49,5.45,5.48,350900.0
2011-11-23 09:55:00,5.48,5.49,5.46,5.49,257800.0,5.48,5.49,5.46,5.49,257800.0
2011-11-23 10:00:00,5.49,5.52,5.47,5.52,800600.0,5.49,5.52,5.47,5.52,800600.0
2011-11-23 10:05:00,5.52,5.54,5.51,5.52,501900.0,5.52,5.54,5.51,5.52,501900.0
2011-11-23 10:10:00,5.52,5.53,5.47,5.47,422300.0,5.52,5.53,5.47,5.47,422300.0
2011-11-23 10:15:00,5.48,5.48,5.47,5.48,85800.0,5.48,5.48,5.47,5.48,85800.0
2011-11-23 10:20:00,5.48,5.48,5.45,5.47,357500.0,5.48,5.48,5.45,5.47,357500.0
2011-11-23 10:25:00,5.48,5.49,5.46,5.46,338400.0,5.48,5.49,5.46,5.46,338400.0
2011-11-23 10:30:00,5.46,5.47,5.46,5.46,133000.0,5.46,5.47,5.46,5.46,133000.0
2011-11-23 10:35:00,5.46,5.47,5.46,5.46,69600.0,5.46,5.47,5.46,5.46,69600.0
2011-11-23 10:40:00,5.46,5.47,5.46,5.46,51900.0,5.46,5.47,5.46,5.46,51900.0
2011-11-23 10:45:00,5.47,5.47,5.44,5.44,184700.0,5.47,5.47,5.44,5.44,184700.0
2011-11-23 10:50:00,5.44,5.46,5.44,5.46,187200.0,5.44,5.46,5.44,5.46,187200.0
2011-11-23 10:55:00,5.46,5.47,5.45,5.45,125900.0,5.46,5.47,5.45,5.45,125900.0
2011-11-23 11:00:00,5.46,5.46,5.45,5.45,46100.0,5.46,5.46,5.45,5.45,46100.0
2011-11-23 11:05:00,5.45,5.46,5.43,5.43,245300.0,5.45,5.46,5.43,5.43,245300.0
2011-11-23 11:10:00,5.43,5.45,5.43,5.45,320800.0,5.43,5.45,5.43,5.45,320800.0
2011-11-23 11:15:00,5.44,5.45,5.44,5.45,93300.0,5.44,5.45,5.44,5.45,93300.0
2011-11-23 11:20:00,5.45,5.45,5.44,5.44,110200.0,5.45,5.45,5.44,5.44,110200.0
2011-11-23 11:25:00,5.44,5.45,5.42,5.44,130600.0,5.44,5.45,5.42,5.44,130600.0
2011-11-23 11:30:00,5.42,5.43,5.4,5.42,169100.0,5.42,5.43,5.4,5.42,169100.0
2011-11-23 11:35:00,5.42,5.44,5.41,5.44,141300.0,5.42,5.44,5.41,5.44,141300.0
2011-11-23 11:40:00,5.44,5.45,5.43,5.43,112400.0,5.44,5.45,5.43,5.43,112400.0
2011-11-23 11:45:00,5.43,5.44,5.43,5.43,24800.0,5.43,5.44,5.43,5.43,24800.0
2011-11-23 11:50:00,5.44,5.44,5.43,5.43,62400.0,5.44,5.44,5.43,5.43,62400.0
2011-11-23 11:55:00,5.43,5.44,5.42,5.42,121200.0,5.43,5.44,5.42,5.42,121200.0
2011-11-23 12:00:00,5.42,5.43,5.42,5.42,60300.0,5.42,5.43,5.42,5.42,60300.0
2011-11-23 12:05:00,5.42,5.43,5.42,5.42,26300.0,5.42,5.43,5.42,5.42,26300.0
2011-11-23 12:10:00,5.42,5.43,5.42,5.42,103700.0,5.42,5.43,5.42,5.42,103700.0
2011-11-23 12:15:00,5.42,5.43,5.42,5.42,34200.0,5.42,5.43,5.42,5.42,34200.0
2011-11-23 12:20:00,5.43,5.43,5.42,5.42,30900.0,5.43,5.43,5.42,5.42,30900.0
2011-11-23 12:25:00,5.42,5.43,5.42,5.42,65400.0,5.42,5.43,5.42,5.42,65400.0
2011-11-23 12:30:00,5.42,5.44,5.42,5.43,828300.0,5.42,5.44,5.42,5.43,828300.0
2011-11-23 12:35:00,5.43,5.44,5.43,5.43,56300.0,5.43,5.44,5.43,5.43,56300.0
2011-11-23 12:40:00,5.43,5.44,5.43,5.43,25800.0,5.43,5.44,5.43,5.43,25800.0
2011-11-23 12:45:00,5.43,5.44,5.42,5.44,95700.0,5.43,5.44,5.42,5.44,95700.0
2011-11-23 12:50:00,5.44,5.46,5.43,5.45,127100.0,5.44,5.46,5.43,5.45,127100.0
2011-11-23 12:55:00,5.45,5.45,5.44,5.44,8300.0,5.45,5.45,5.44,5.44,8300.0
2011-11-23 13:00:00,5.44,5.45,5.43,5.43,52600.0,5.44,5.45,5.43,5.43,52600.0
2011-11-23 13:05:00,5.44,5.44,5.43,5.44,27000.0,5.44,5.44,5.43,5.44,27000.0
2011-11-23 13:10:00,5.43,5.44,5.43,5.43,40500.0,5.43,5.44,5.43,5.43,40500.0
2011-11-23 13:15:00,5.43,5.44,5.43,5.43,31100.0,5.43,5.44,5.43,5.43,31100.0
2011-11-23 13:20:00,5.43,5.44,5.43,5.44,22800.0,5.43,5.44,5.43,5.44,22800.0
2011-11-23 13:25:00,5.44,5.44,5.43,5.43,34100.0,5.44,5.44,5.43,5.43,34100.0
2011-11-23 13:30:00,5.44,5.44,5.43,5.43,23600.0,5.44,5.44,5.43,5.43,23600.0
2011-11-23 13:35:00,5.44,5.44,5.43,5.43,32500.0,5.44,5.44,5.43,5.43,32500.0
2011-11-23 13:40:00,5.43,5.44,5.41,5.42,73000.0,5.43,5.44,5.41,5.42,73000.0
2011-11-23 13:45:00,5.41,5.42,5.41,5.42,75700.0,5.41,5.42,5.41,5.42,75700.0
2011-11-23 13:50:00,5.42,5.42,5.41,5.42,107000.0,5.42,5.42,5.41,5.42,107000.0
2011-11-23 13:55:00,5.42,5.42,5.4,5.4,122900.0,5.42,5.42,5.4,5.4,122900.0
2011-11-23 14:00:00,5.4,5.41,5.4,5.4,44100.0,5.4,5.41,5.4,5.4,44100.0
2011-11-23 14:05:00,5.4,5.41,5.4,5.4,69800.0,5.4,5.41,5.4,5.4,69800.0
2011-11-23 14:10:00,5.41,5.41,5.38,5.38,166400.0,5.41,5.41,5.38,5.38,166400.0
2011-11-23 14:15:00,5.39,5.39,5.36,5.37,143600.0,5.39,5.39,5.36,5.37,143600.0
2011-11-23 14:20:00,5.37,5.37,5.35,5.36,228000.0,5.37,5.37,5.35,5.36,228000.0
2011-11-23 14:25:00,5.37,5.37,5.36,5.37,49700.0,5.37,5.37,5.36,5.37,49700.0
2011-11-23 14:30:00,5.37,5.37,5.36,5.37,30900.0,5.37,5.37,5.36,5.37,30900.0
2011-11-23 14:35:00,5.36,5.37,5.36,5.37,37300.0,5.36,5.37,5.36,5.37,37300.0
2011-11-23 14:40:00,5.36,5.37,5.35,5.36,121500.0,5.36,5.37,5.35,5.36,121500.0
2011-11-23 14:45:00,5.36,5.36,5.35,5.36,36000.0,5.36,5.36,5.35,5.36,36000.0
2011-11-23 14:50:00,5.36,5.36,5.35,5.36,43100.0,5.36,5.36,5.35,5.36,43100.0
2011-11-23 14:55:00,5.36,5.36,5.34,5.34,221200.0,5.36,5.36,5.34,5.34,221200.0
2011-11-23 15:00:00,5.34,5.35,5.34,5.35,307100.0,5.34,5.35,5.34,5.35,307100.0
2011-11-23 15:05:00,5.35,5.35,5.34,5.35,136700.0,5.35,5.35,5.34,5.35,136700.0
2011-11-23 15:10:00,5.35,5.37,5.35,5.37,217100.0,5.35,5.37,5.35,5.37,217100.0
2011-11-23 15:15:00,5.36,5.37,5.36,5.36,106000.0,5.36,5.37,5.36,5.36,106000.0
2011-11-23 15:20:00,5.36,5.37,5.34,5.34,192700.0,5.36,5.37,5.34,5.34,192700.0
2011-11-23 15:25:00,5.34,5.35,5.33,5.35,435400.0,5.34,5.35,5.33,5.35,435400.0
2011-11-23 15:30:00,5.35,5.35,5.34,5.35,166100.0,5.35,5.35,5.34,5.35,166100.0
2011-11-23 15:35:00,5.35,5.35,5.34,5.35,168900.0,5.35,5.35,5.34,5.35,168900.0
2011-11-23 15:40:00,5.35,5.38,5.34,5.38,543500.0,5.35,5.38,5.34,5.38,543500.0
2011-11-23 15:45:00,5.37,5.38,5.35,5.36,454400.0,5.37,5.38,5.35,5.36,454400.0
2011-11-23 15:50:00,5.36,5.36,5.35,5.36,201800.0,5.36,5.36,5.35,5.36,201800.0
2011-11-23 15:55:00,5.36,5.36,5.32,5.33,916100.0,5.36,5.36,5.32,5.33,916100.0
2011-11-25 09:30:00,5.35,5.4,5.33,5.39,258100.0,5.35,5.4,5.33,5.39,258100.0
2011-11-25 09:35:00,5.39,5.43,5.38,5.4,129600.0,5.39,5.43,5.38,5.4,129600.0
2011-11-25 09:40:00,5.4,5.42,5.4,5.41,59600.0,5.4,5.42,5.4,5.41,59600.0
2011-11-25 09:45:00,5.41,5.42,5.39,5.41,280400.0,5.41,5.42,5.39,5.41,280400.0
2011-11-25 09:50:00,5.41,5.41,5.4,5.41,22800.0,5.41,5.41,5.4,5.41,22800.0
2011-11-25 09:55:00,5.41,5.41,5.37,5.37,93000.0,5.41,5.41,5.37,5.37,93000.0
2011-11-25 10:00:00,5.37,5.38,5.35,5.37,280100.0,5.37,5.38,5.35,5.37,280100.0
2011-11-25 10:05:00,5.37,5.39,5.36,5.37,146000.0,5.37,5.39,5.36,5.37,146000.0
2011-11-25 10:10:00,5.38,5.38,5.36,5.38,62200.0,5.38,5.38,5.36,5.38,62200.0
2011-11-25 10:15:00,5.37,5.38,5.36,5.37,71000.0,5.37,5.38,5.36,5.37,71000.0
2011-11-25 10:20:00,5.37,5.37,5.36,5.36,36100.0,5.37,5.37,5.36,5.36,36100.0
2011-11-25 10:25:00,5.36,5.36,5.33,5.34,105400.0,5.36,5.36,5.33,5.34,105400.0
2011-11-25 10:30:00,5.34,5.35,5.34,5.34,20500.0,5.34,5.35,5.34,5.34,20500.0
2011-11-25 10:35:00,5.34,5.35,5.33,5.34,68500.0,5.34,5.35,5.33,5.34,68500.0
2011-11-25 10:40:00,5.34,5.35,5.34,5.34,15200.0,5.34,5.35,5.34,5.34,15200.0
2011-11-25 10:45:00,5.34,5.34,5.33,5.33,80600.0,5.34,5.34,5.33,5.33,80600.0
2011-11-25 10:50:00,5.33,5.33,5.32,5.32,83400.0,5.33,5.33,5.32,5.32,83400.0
2011-11-25 10:55:00,5.32,5.33,5.3,5.31,115900.0,5.32,5.33,5.3,5.31,115900.0
2011-11-25 11:00:00,5.31,5.31,5.3,5.31,17200.0,5.31,5.31,5.3,5.31,17200.0
2011-11-25 11:05:00,5.31,5.32,5.31,5.31,52800.0,5.31,5.32,5.31,5.31,52800.0
2011-11-25 11:10:00,5.32,5.33,5.32,5.33,55100.0,5.32,5.33,5.32,5.33,55100.0
2011-11-25 11:15:00,5.33,5.33,5.31,5.32,60800.0,5.33,5.33,5.31,5.32,60800.0
2011-11-25 11:20:00,5.32,5.32,5.31,5.31,11600.0,5.32,5.32,5.31,5.31,11600.0
2011-11-25 11:25:00,5.32,5.32,5.31,5.32,49100.0,5.32,5.32,5.31,5.32,49100.0
2011-11-25 11:30:00,5.31,5.32,5.31,5.31,22700.0,5.31,5.32,5.31,5.31,22700.0
2011-11-25 11:35:00,5.32,5.32,5.3,5.3,38200.0,5.32,5.32,5.3,5.3,38200.0
2011-11-25 11:40:00,5.31,5.31,5.29,5.29,37200.0,5.31,5.31,5.29,5.29,37200.0
2011-11-25 11:45:00,5.29,5.3,5.27,5.27,139100.0,5.29,5.3,5.27,5.27,139100.0
2011-11-25 11:50:00,5.27,5.28,5.26,5.27,80500.0,5.27,5.28,5.26,5.27,80500.0
2011-11-25 11:55:00,5.27,5.27,5.26,5.27,11600.0,5.27,5.27,5.26,5.27,11600.0
2011-11-25 12:00:00,5.27,5.27,5.26,5.27,78800.0,5.27,5.27,5.26,5.27,78800.0
2011-11-25 12:05:00,5.26,5.27,5.26,5.27,32800.0,5.26,5.27,5.26,5.27,32800.0
2011-11-25 12:10:00,5.27,5.27,5.26,5.27,28000.0,5.27,5.27,5.26,5.27,28000.0
2011-11-25 12:15:00,5.27,5.27,5.26,5.27,38800.0,5.27,5.27,5.26,5.27,38800.0
2011-11-25 12:20:00,5.27,5.27,5.26,5.27,13200.0,5.27,5.27,5.26,5.27,13200.0
2011-11-25 12:25:00,5.27,5.28,5.26,5.28,54200.0,5.27,5.28,5.26,5.28,54200.0
2011-11-25 12:30:00,5.28,5.29,5.27,5.29,127800.0,5.28,5.29,5.27,5.29,127800.0
2011-11-25 12:35:00,5.28,5.29,5.28,5.29,42300.0,5.28,5.29,5.28,5.29,42300.0
2011-11-25 12:40:00,5.29,5.29,5.28,5.29,45200.0,5.29,5.29,5.28,5.29,45200.0
2011-11-25 12:45:00,5.29,5.29,5.27,5.28,141300.0,5.29,5.29,5.27,5.28,141300.0
2011-11-25 12:50:00,5.27,5.3,5.27,5.29,199100.0,5.27,5.3,5.27,5.29,199100.0
2011-11-25 12:55:00,5.29,5.29,5.26,5.26,450700.0,5.29,5.29,5.26,5.26,450700.0
2011-11-28 09:30:00,5.36,5.47,5.36,5.46,458500.0,5.36,5.47,5.36,5.46,458500.0
2011-11-28 09:35:00,5.46,5.46,5.41,5.45,234800.0,5.46,5.46,5.41,5.45,234800.0
2011-11-28 09:40:00,5.45,5.47,5.45,5.46,103800.0,5.45,5.47,5.45,5.46,103800.0
2011-11-28 09:45:00,5.45,5.46,5.45,5.46,44400.0,5.45,5.46,5.45,5.46,44400.0
2011-11-28 09:50:00,5.46,5.47,5.45,5.47,283100.0,5.46,5.47,5.45,5.47,283100.0
2011-11-28 09:55:00,5.47,5.47,5.45,5.46,108200.0,5.47,5.47,5.45,5.46,108200.0
2011-11-28 10:00:00,5.46,5.47,5.45,5.46,94200.0,5.46,5.47,5.45,5.46,94200.0
2011-11-28 10:05:00,5.45,5.46,5.44,5.44,65900.0,5.45,5.46,5.44,5.44,65900.0
2011-11-28 10:10:00,5.45,5.46,5.42,5.42,582700.0,5.45,5.46,5.42,5.42,582700.0
2011-11-28 10:15:00,5.42,5.43,5.42,5.42,33600.0,5.42,5.43,5.42,5.42,33600.0
2011-11-28 10:20:00,5.43,5.43,5.42,5.42,17100.0,5.43,5.43,5.42,5.42,17100.0
2011-11-28 10:25:00,5.42,5.43,5.42,5.42,26900.0,5.42,5.43,5.42,5.42,26900.0
2011-11-28 10:30:00,5.43,5.43,5.42,5.42,98800.0,5.43,5.43,5.42,5.42,98800.0
2011-11-28 10:35:00,5.42,5.43,5.42,5.43,43300.0,5.42,5.43,5.42,5.43,43300.0
2011-11-28 10:40:00,5.42,5.43,5.42,5.42,40200.0,5.42,5.43,5.42,5.42,40200.0
2011-11-28 10:45:00,5.42,5.43,5.42,5.43,94700.0,5.42,5.43,5.42,5.43,94700.0
2011-11-28 10:50:00,5.43,5.43,5.42,5.42,129100.0,5.43,5.43,5.42,5.42,129100.0
2011-11-28 10:55:00,5.42,5.43,5.42,5.42,33600.0,5.42,5.43,5.42,5.42,33600.0
2011-11-28 11:00:00,5.42,5.43,5.42,5.42,100400.0,5.42,5.43,5.42,5.42,100400.0
2011-11-28 11:05:00,5.42,5.44,5.42,5.44,71600.0,5.42,5.44,5.42,5.44,71600.0
2011-11-28 11:10:00,5.44,5.44,5.43,5.44,30300.0,5.44,5.44,5.43,5.44,30300.0
2011-11-28 11:15:00,5.44,5.44,5.43,5.44,113200.0,5.44,5.44,5.43,5.44,113200.0
2011-11-28 11:20:00,5.44,5.44,5.43,5.43,16600.0,5.44,5.44,5.43,5.43,16600.0
2011-11-28 11:25:00,5.44,5.45,5.43,5.45,94300.0,5.44,5.45,5.43,5.45,94300.0
2011-11-28 11:30:00,5.45,5.46,5.45,5.46,96200.0,5.45,5.46,5.45,5.46,96200.0
2011-11-28 11:35:00,5.46,5.46,5.45,5.46,16200.0,5.46,5.46,5.45,5.46,16200.0
2011-11-28 11:40:00,5.46,5.46,5.44,5.45,140900.0,5.46,5.46,5.44,5.45,140900.0
2011-11-28 11:45:00,5.45,5.45,5.43,5.44,66900.0,5.45,5.45,5.43,5.44,66900.0
2011-11-28 11:50:00,5.44,5.44,5.43,5.44,17000.0,5.44,5.44,5.43,5.44,17000.0
2011-11-28 11:55:00,5.44,5.44,5.43,5.43,8900.0,5.44,5.44,5.43,5.43,8900.0
2011-11-28 12:00:00,5.44,5.44,5.42,5.42,60200.0,5.44,5.44,5.42,5.42,60200.0
2011-11-28 12:05:00,5.43,5.44,5.42,5.43,92800.0,5.43,5.44,5.42,5.43,92800.0
2011-11-28 12:10:00,5.43,5.44,5.41,5.42,105400.0,5.43,5.44,5.41,5.42,105400.0
2011-11-28 12:15:00,5.41,5.42,5.41,5.41,9800.0,5.41,5.42,5.41,5.41,9800.0
2011-11-28 12:20:00,5.42,5.42,5.41,5.42,23600.0,5.42,5.42,5.41,5.42,23600.0
2011-11-28 12:25:00,5.42,5.42,5.4,5.4,50200.0,5.42,5.42,5.4,5.4,50200.0
2011-11-28 12:30:00,5.4,5.41,5.4,5.4,20100.0,5.4,5.41,5.4,5.4,20100.0
2011-11-28 12:35:00,5.41,5.41,5.4,5.41,35200.0,5.41,5.41,5.4,5.41,35200.0
2011-11-28 12:40:00,5.41,5.41,5.4,5.4,30400.0,5.41,5.41,5.4,5.4,30400.0
2011-11-28 12:45:00,5.41,5.41,5.4,5.4,25400.0,5.41,5.41,5.4,5.4,25400.0
2011-11-28 12:50:00,5.4,5.41,5.4,5.41,14000.0,5.4,5.41,5.4,5.41,14000.0
2011-11-28 12:55:00,5.4,5.41,5.4,5.4,13900.0,5.4,5.41,5.4,5.4,13900.0
2011-11-28 13:00:00,5.41,5.41,5.4,5.4,42900.0,5.41,5.41,5.4,5.4,42900.0
2011-11-28 13:05:00,5.4,5.41,5.4,5.4,17500.0,5.4,5.41,5.4,5.4,17500.0
2011-11-28 13:10:00,5.4,5.41,5.38,5.4,364300.0,5.4,5.41,5.38,5.4,364300.0
2011-11-28 13:15:00,5.4,5.4,5.39,5.4,190200.0,5.4,5.4,5.39,5.4,190200.0
2011-11-28 13:20:00,5.4,5.41,5.39,5.41,185600.0,5.4,5.41,5.39,5.41,185600.0
2011-11-28 13:25:00,5.41,5.41,5.4,5.41,10300.0,5.41,5.41,5.4,5.41,10300.0
2011-11-28 13:30:00,5.41,5.41,5.4,5.4,21600.0,5.41,5.41,5.4,5.4,21600.0
2011-11-28 13:35:00,5.41,5.41,5.4,5.4,18900.0,5.41,5.41,5.4,5.4,18900.0
2011-11-28 13:40:00,5.4,5.41,5.4,5.4,29900.0,5.4,5.41,5.4,5.4,29900.0
2011-11-28 13:45:00,5.41,5.41,5.4,5.4,90900.0,5.41,5.41,5.4,5.4,90900.0
2011-11-28 13:50:00,5.41,5.41,5.4,5.4,19000.0,5.41,5.41,5.4,5.4,19000.0
2011-11-28 13:55:00,5.41,5.41,5.39,5.39,65000.0,5.41,5.41,5.39,5.39,65000.0
2011-11-28 14:00:00,5.4,5.4,5.39,5.4,35900.0,5.4,5.4,5.39,5.4,35900.0
2011-11-28 14:05:00,5.4,5.41,5.39,5.41,144000.0,5.4,5.41,5.39,5.41,144000.0
2011-11-28 14:10:00,5.42,5.43,5.41,5.41,918400.0,5.42,5.43,5.41,5.41,918400.0
2011-11-28 14:15:00,5.42,5.42,5.41,5.42,17100.0,5.42,5.42,5.41,5.42,17100.0
2011-11-28 14:20:00,5.41,5.42,5.41,5.41,39100.0,5.41,5.42,5.41,5.41,39100.0
2011-11-28 14:25:00,5.41,5.41,5.4,5.41,82100.0,5.41,5.41,5.4,5.41,82100.0
2011-11-28 14:30:00,5.41,5.41,5.4,5.41,32900.0,5.41,5.41,5.4,5.41,32900.0
2011-11-28 14:35:00,5.41,5.41,5.4,5.4,53800.0,5.41,5.41,5.4,5.4,53800.0
2011-11-28 14:40:00,5.41,5.41,5.38,5.39,222600.0,5.41,5.41,5.38,5.39,222600.0
2011-11-28 14:45:00,5.39,5.39,5.37,5.37,45000.0,5.39,5.39,5.37,5.37,45000.0
2011-11-28 14:50:00,5.38,5.38,5.36,5.36,71300.0,5.38,5.38,5.36,5.36,71300.0
2011-11-28 14:55:00,5.37,5.37,5.36,5.37,70300.0,5.37,5.37,5.36,5.37,70300.0
2011-11-28 15:00:00,5.37,5.39,5.36,5.39,253500.0,5.37,5.39,5.36,5.39,253500.0
2011-11-28 15:05:00,5.39,5.39,5.37,5.37,132500.0,5.39,5.39,5.37,5.37,132500.0
2011-11-28 15:10:00,5.37,5.38,5.37,5.38,35300.0,5.37,5.38,5.37,5.38,35300.0
2011-11-28 15:15:00,5.38,5.39,5.36,5.39,199000.0,5.38,5.39,5.36,5.39,199000.0
2011-11-28 15:20:00,5.39,5.4,5.38,5.39,96800.0,5.39,5.4,5.38,5.39,96800.0
2011-11-28 15:25:00,5.4,5.4,5.39,5.4,43300.0,5.4,5.4,5.39,5.4,43300.0
2011-11-28 15:30:00,5.4,5.41,5.39,5.41,168800.0,5.4,5.41,5.39,5.41,168800.0
2011-11-28 15:35:00,5.41,5.42,5.4,5.41,223400.0,5.41,5.42,5.4,5.41,223400.0
2011-11-28 15:40:00,5.41,5.41,5.4,5.4,164400.0,5.41,5.41,5.4,5.4,164400.0
2011-11-28 15:45:00,5.41,5.41,5.4,5.4,248800.0,5.41,5.41,5.4,5.4,248800.0
2011-11-28 15:50:00,5.41,5.41,5.4,5.41,162300.0,5.41,5.41,5.4,5.41,162300.0
2011-11-28 15:55:00,5.41,5.43,5.4,5.42,738700.0,5.41,5.43,5.4,5.42,738700.0
2011-11-29 09:30:00,5.42,5.44,5.38,5.42,315000.0,5.42,5.44,5.38,5.42,315000.0
2011-11-29 09:35:00,5.42,5.43,5.41,5.42,40600.0,5.42,5.43,5.41,5.42,40600.0
2011-11-29 09:40:00,5.42,5.47,5.42,5.46,223200.0,5.42,5.47,5.42,5.46,223200.0
2011-11-29 09:45:00,5.46,5.47,5.45,5.46,53400.0,5.46,5.47,5.45,5.46,53400.0
2011-11-29 09:50:00,5.46,5.47,5.45,5.46,488300.0,5.46,5.47,5.45,5.46,488300.0
2011-11-29 09:55:00,5.46,5.46,5.45,5.46,10300.0,5.46,5.46,5.45,5.46,10300.0
2011-11-29 10:00:00,5.46,5.49,5.45,5.46,919900.0,5.46,5.49,5.45,5.46,919900.0
2011-11-29 10:05:00,5.46,5.47,5.45,5.46,28800.0,5.46,5.47,5.45,5.46,28800.0
2011-11-29 10:10:00,5.47,5.5,5.47,5.49,645700.0,5.47,5.5,5.47,5.49,645700.0
2011-11-29 10:15:00,5.49,5.51,5.48,5.5,56300.0,5.49,5.51,5.48,5.5,56300.0
2011-11-29 10:20:00,5.51,5.52,5.5,5.52,33500.0,5.51,5.52,5.5,5.52,33500.0
2011-11-29 10:25:00,5.52,5.53,5.51,5.52,210700.0,5.52,5.53,5.51,5.52,210700.0
2011-11-29 10:30:00,5.53,5.54,5.52,5.54,179600.0,5.53,5.54,5.52,5.54,179600.0
2011-11-29 10:35:00,5.53,5.54,5.53,5.53,44800.0,5.53,5.54,5.53,5.53,44800.0
2011-11-29 10:40:00,5.53,5.54,5.52,5.53,129100.0,5.53,5.54,5.52,5.53,129100.0
2011-11-29 10:45:00,5.53,5.53,5.49,5.51,748900.0,5.53,5.53,5.49,5.51,748900.0
2011-11-29 10:50:00,5.51,5.52,5.49,5.49,717800.0,5.51,5.52,5.49,5.49,717800.0
2011-11-29 10:55:00,5.49,5.5,5.48,5.49,144400.0,5.49,5.5,5.48,5.49,144400.0
2011-11-29 11:00:00,5.49,5.51,5.49,5.5,139200.0,5.49,5.51,5.49,5.5,139200.0
2011-11-29 11:05:00,5.51,5.51,5.5,5.5,162000.0,5.51,5.51,5.5,5.5,162000.0
2011-11-29 11:10:00,5.5,5.51,5.49,5.5,142400.0,5.5,5.51,5.49,5.5,142400.0
2011-11-29 11:15:00,5.5,5.51,5.49,5.5,144900.0,5.5,5.51,5.49,5.5,144900.0
2011-11-29 11:20:00,5.5,5.51,5.5,5.5,120500.0,5.5,5.51,5.5,5.5,120500.0
2011-11-29 11:25:00,5.5,5.53,5.5,5.53,125700.0,5.5,5.53,5.5,5.53,125700.0
2011-11-29 11:30:00,5.53,5.53,5.52,5.53,104000.0,5.53,5.53,5.52,5.53,104000.0
2011-11-29 11:35:00,5.53,5.54,5.52,5.54,54700.0,5.53,5.54,5.52,5.54,54700.0
2011-11-29 11:40:00,5.54,5.55,5.54,5.54,103500.0,5.54,5.55,5.54,5.54,103500.0
2011-11-29 11:45:00,5.55,5.55,5.54,5.55,127400.0,5.55,5.55,5.54,5.55,127400.0
2011-11-29 11:50:00,5.55,5.55,5.54,5.54,173600.0,5.55,5.55,5.54,5.54,173600.0
2011-11-29 11:55:00,5.54,5.54,5.53,5.54,115300.0,5.54,5.54,5.53,5.54,115300.0
2011-11-29 12:00:00,5.54,5.56,5.53,5.56,164000.0,5.54,5.56,5.53,5.56,164000.0
2011-11-29 12:05:00,5.56,5.56,5.55,5.56,196400.0,5.56,5.56,5.55,5.56,196400.0
2011-11-29 12:10:00,5.55,5.57,5.55,5.56,370300.0,5.55,5.57,5.55,5.56,370300.0
2011-11-29 12:15:00,5.56,5.56,5.55,5.55,67300.0,5.56,5.56,5.55,5.55,67300.0
2011-11-29 12:20:00,5.55,5.56,5.55,5.56,27900.0,5.55,5.56,5.55,5.56,27900.0
2011-11-29 12:25:00,5.55,5.56,5.55,5.56,35900.0,5.55,5.56,5.55,5.56,35900.0
2011-11-29 12:30:00,5.55,5.56,5.54,5.55,357500.0,5.55,5.56,5.54,5.55,357500.0
2011-11-29 12:35:00,5.55,5.56,5.54,5.54,39700.0,5.55,5.56,5.54,5.54,39700.0
2011-11-29 12:40:00,5.54,5.55,5.54,5.54,20100.0,5.54,5.55,5.54,5.54,20100.0
2011-11-29 12:45:00,5.54,5.55,5.54,5.54,64100.0,5.54,5.55,5.54,5.54,64100.0
2011-11-29 12:50:00,5.54,5.54,5.53,5.53,12200.0,5.54,5.54,5.53,5.53,12200.0
2011-11-29 12:55:00,5.54,5.54,5.53,5.53,42300.0,5.54,5.54,5.53,5.53,42300.0
2011-11-29 13:00:00,5.54,5.54,5.53,5.54,25900.0,5.54,5.54,5.53,5.54,25900.0
2011-11-29 13:05:00,5.53,5.54,5.52,5.52,85800.0,5.53,5.54,5.52,5.52,85800.0
2011-11-29 13:10:00,5.53,5.54,5.52,5.54,89300.0,5.53,5.54,5.52,5.54,89300.0
2011-11-29 13:15:00,5.54,5.54,5.53,5.53,69000.0,5.54,5.54,5.53,5.53,69000.0
2011-11-29 13:20:00,5.53,5.55,5.53,5.54,77300.0,5.53,5.55,5.53,5.54,77300.0
2011-11-29 13:25:00,5.54,5.55,5.54,5.54,24400.0,5.54,5.55,5.54,5.54,24400.0
2011-11-29 13:30:00,5.54,5.55,5.54,5.55,39400.0,5.54,5.55,5.54,5.55,39400.0
2011-11-29 13:35:00,5.54,5.54,5.52,5.53,123300.0,5.54,5.54,5.52,5.53,123300.0
2011-11-29 13:40:00,5.52,5.53,5.52,5.52,21900.0,5.52,5.53,5.52,5.52,21900.0
2011-11-29 13:45:00,5.52,5.53,5.52,5.52,44300.0,5.52,5.53,5.52,5.52,44300.0
2011-11-29 13:50:00,5.52,5.53,5.5,5.5,138800.0,5.52,5.53,5.5,5.5,138800.0
2011-11-29 13:55:00,5.5,5.51,5.5,5.5,33500.0,5.5,5.51,5.5,5.5,33500.0
2011-11-29 14:00:00,5.51,5.51,5.48,5.51,553700.0,5.51,5.51,5.48,5.51,553700.0
2011-11-29 14:05:00,5.5,5.51,5.5,5.5,71900.0,5.5,5.51,5.5,5.5,71900.0
2011-11-29 14:10:00,5.51,5.51,5.5,5.5,40300.0,5.51,5.51,5.5,5.5,40300.0
2011-11-29 14:15:00,5.5,5.51,5.5,5.5,35700.0,5.5,5.51,5.5,5.5,35700.0
2011-11-29 14:20:00,5.51,5.51,5.5,5.5,25800.0,5.51,5.51,5.5,5.5,25800.0
2011-11-29 14:25:00,5.51,5.51,5.5,5.5,21000.0,5.51,5.51,5.5,5.5,21000.0
2011-11-29 14:30:00,5.51,5.52,5.5,5.52,68600.0,5.51,5.52,5.5,5.52,68600.0
2011-11-29 14:35:00,5.52,5.53,5.51,5.53,221800.0,5.52,5.53,5.51,5.53,221800.0
2011-11-29 14:40:00,5.52,5.54,5.52,5.54,113700.0,5.52,5.54,5.52,5.54,113700.0
2011-11-29 14:45:00,5.53,5.54,5.53,5.54,48300.0,5.53,5.54,5.53,5.54,48300.0
2011-11-29 14:50:00,5.54,5.54,5.52,5.52,172600.0,5.54,5.54,5.52,5.52,172600.0
2011-11-29 14:55:00,5.53,5.53,5.52,5.53,76500.0,5.53,5.53,5.52,5.53,76500.0
2011-11-29 15:00:00,5.52,5.54,5.52,5.53,179900.0,5.52,5.54,5.52,5.53,179900.0
2011-11-29 15:05:00,5.54,5.54,5.53,5.53,195300.0,5.54,5.54,5.53,5.53,195300.0
2011-11-29 15:10:00,5.54,5.55,5.53,5.55,377300.0,5.54,5.55,5.53,5.55,377300.0
2011-11-29 15:15:00,5.54,5.57,5.54,5.55,307800.0,5.54,5.57,5.54,5.55,307800.0
2011-11-29 15:20:00,5.56,5.56,5.55,5.55,106100.0,5.56,5.56,5.55,5.55,106100.0
2011-11-29 15:25:00,5.55,5.56,5.55,5.55,175700.0,5.55,5.56,5.55,5.55,175700.0
2011-11-29 15:30:00,5.55,5.56,5.55,5.56,198100.0,5.55,5.56,5.55,5.56,198100.0
2011-11-29 15:35:00,5.56,5.56,5.54,5.54,293300.0,5.56,5.56,5.54,5.54,293300.0
2011-11-29 15:40:00,5.54,5.55,5.54,5.54,254400.0,5.54,5.55,5.54,5.54,254400.0
2011-11-29 15:45:00,5.55,5.56,5.54,5.56,390500.0,5.55,5.56,5.54,5.56,390500.0
2011-11-29 15:50:00,5.56,5.56,5.54,5.54,542200.0,5.56,5.56,5.54,5.54,542200.0
2011-11-29 15:55:00,5.54,5.55,5.54,5.54,743200.0,5.54,5.55,5.54,5.54,743200.0
2011-11-30 09:30:00,5.69,5.72,5.66,5.68,337700.0,5.69,5.72,5.66,5.68,337700.0
2011-11-30 09:35:00,5.68,5.7,5.67,5.68,179400.0,5.68,5.7,5.67,5.68,179400.0
2011-11-30 09:40:00,5.69,5.75,5.68,5.73,286600.0,5.69,5.75,5.68,5.73,286600.0
2011-11-30 09:45:00,5.73,5.75,5.73,5.75,149700.0,5.73,5.75,5.73,5.75,149700.0
2011-11-30 09:50:00,5.75,5.76,5.73,5.74,252800.0,5.75,5.76,5.73,5.74,252800.0
2011-11-30 09:55:00,5.73,5.75,5.73,5.74,183700.0,5.73,5.75,5.73,5.74,183700.0
2011-11-30 10:00:00,5.74,5.75,5.73,5.73,479400.0,5.74,5.75,5.73,5.73,479400.0
2011-11-30 10:05:00,5.74,5.74,5.7,5.7,153000.0,5.74,5.74,5.7,5.7,153000.0
2011-11-30 10:10:00,5.71,5.72,5.7,5.72,78400.0,5.71,5.72,5.7,5.72,78400.0
2011-11-30 10:15:00,5.72,5.74,5.71,5.74,363000.0,5.72,5.74,5.71,5.74,363000.0
2011-11-30 10:20:00,5.74,5.75,5.72,5.72,198200.0,5.74,5.75,5.72,5.72,198200.0
2011-11-30 10:25:00,5.73,5.74,5.72,5.74,178800.0,5.73,5.74,5.72,5.74,178800.0
2011-11-30 10:30:00,5.74,5.74,5.73,5.74,122500.0,5.74,5.74,5.73,5.74,122500.0
2011-11-30 10:35:00,5.74,5.75,5.73,5.74,280900.0,5.74,5.75,5.73,5.74,280900.0
2011-11-30 10:40:00,5.74,5.74,5.72,5.74,219700.0,5.74,5.74,5.72,5.74,219700.0
2011-11-30 10:45:00,5.74,5.74,5.73,5.73,119000.0,5.74,5.74,5.73,5.73,119000.0
2011-11-30 10:50:00,5.74,5.74,5.73,5.73,93500.0,5.74,5.74,5.73,5.73,93500.0
2011-11-30 10:55:00,5.73,5.75,5.72,5.75,818500.0,5.73,5.75,5.72,5.75,818500.0
2011-11-30 11:00:00,5.75,5.75,5.73,5.73,90100.0,5.75,5.75,5.73,5.73,90100.0
2011-11-30 11:05:00,5.74,5.74,5.73,5.73,183800.0,5.74,5.74,5.73,5.73,183800.0
2011-11-30 11:10:00,5.72,5.73,5.72,5.73,19500.0,5.72,5.73,5.72,5.73,19500.0
2011-11-30 11:15:00,5.73,5.74,5.72,5.74,119200.0,5.73,5.74,5.72,5.74,119200.0
2011-11-30 11:20:00,5.74,5.74,5.72,5.73,155200.0,5.74,5.74,5.72,5.73,155200.0
2011-11-30 11:25:00,5.73,5.73,5.69,5.7,727700.0,5.73,5.73,5.69,5.7,727700.0
2011-11-30 11:30:00,5.69,5.71,5.69,5.71,81000.0,5.69,5.71,5.69,5.71,81000.0
2011-11-30 11:35:00,5.71,5.73,5.7,5.73,135200.0,5.71,5.73,5.7,5.73,135200.0
2011-11-30 11:40:00,5.72,5.73,5.71,5.71,121800.0,5.72,5.73,5.71,5.71,121800.0
2011-11-30 11:45:00,5.71,5.74,5.71,5.73,331000.0,5.71,5.74,5.71,5.73,331000.0
2011-11-30 11:50:00,5.73,5.73,5.72,5.72,60300.0,5.73,5.73,5.72,5.72,60300.0
2011-11-30 11:55:00,5.73,5.73,5.71,5.73,151400.0,5.73,5.73,5.71,5.73,151400.0
2011-11-30 12:00:00,5.73,5.73,5.71,5.72,206000.0,5.73,5.73,5.71,5.72,206000.0
2011-11-30 12:05:00,5.72,5.73,5.72,5.72,22400.0,5.72,5.73,5.72,5.72,22400.0
2011-11-30 12:10:00,5.73,5.73,5.72,5.73,20300.0,5.73,5.73,5.72,5.73,20300.0
2011-11-30 12:15:00,5.73,5.73,5.72,5.73,174500.0,5.73,5.73,5.72,5.73,174500.0
2011-11-30 12:20:00,5.73,5.74,5.72,5.73,176600.0,5.73,5.74,5.72,5.73,176600.0
2011-11-30 12:25:00,5.73,5.73,5.72,5.73,17400.0,5.73,5.73,5.72,5.73,17400.0
2011-11-30 12:30:00,5.73,5.74,5.72,5.73,152100.0,5.73,5.74,5.72,5.73,152100.0
2011-11-30 12:35:00,5.72,5.73,5.72,5.72,19300.0,5.72,5.73,5.72,5.72,19300.0
2011-11-30 12:40:00,5.72,5.73,5.72,5.73,33800.0,5.72,5.73,5.72,5.73,33800.0
2011-11-30 12:45:00,5.73,5.74,5.72,5.73,261200.0,5.73,5.74,5.72,5.73,261200.0
2011-11-30 12:50:00,5.73,5.75,5.72,5.75,809600.0,5.73,5.75,5.72,5.75,809600.0
2011-11-30 12:55:00,5.76,5.78,5.75,5.76,731900.0,5.76,5.78,5.75,5.76,731900.0
2011-11-30 13:00:00,5.77,5.77,5.75,5.76,196600.0,5.77,5.77,5.75,5.76,196600.0
2011-11-30 13:05:00,5.75,5.76,5.75,5.76,52200.0,5.75,5.76,5.75,5.76,52200.0
2011-11-30 13:10:00,5.75,5.75,5.74,5.75,141900.0,5.75,5.75,5.74,5.75,141900.0
2011-11-30 13:15:00,5.75,5.75,5.74,5.75,77200.0,5.75,5.75,5.74,5.75,77200.0
2011-11-30 13:20:00,5.75,5.76,5.74,5.75,175700.0,5.75,5.76,5.74,5.75,175700.0
2011-11-30 13:25:00,5.75,5.76,5.75,5.76,48600.0,5.75,5.76,5.75,5.76,48600.0
2011-11-30 13:30:00,5.76,5.77,5.75,5.76,380900.0,5.76,5.77,5.75,5.76,380900.0
2011-11-30 13:35:00,5.76,5.77,5.75,5.77,187300.0,5.76,5.77,5.75,5.77,187300.0
2011-11-30 13:40:00,5.76,5.77,5.76,5.77,35000.0,5.76,5.77,5.76,5.77,35000.0
2011-11-30 13:45:00,5.77,5.77,5.76,5.76,70500.0,5.77,5.77,5.76,5.76,70500.0
2011-11-30 13:50:00,5.77,5.77,5.75,5.75,147400.0,5.77,5.77,5.75,5.75,147400.0
2011-11-30 13:55:00,5.75,5.76,5.75,5.76,119400.0,5.75,5.76,5.75,5.76,119400.0
2011-11-30 14:00:00,5.76,5.76,5.75,5.76,224500.0,5.76,5.76,5.75,5.76,224500.0
2011-11-30 14:05:00,5.76,5.76,5.74,5.74,129200.0,5.76,5.76,5.74,5.74,129200.0
2011-11-30 14:10:00,5.74,5.75,5.74,5.75,235100.0,5.74,5.75,5.74,5.75,235100.0
2011-11-30 14:15:00,5.75,5.76,5.75,5.76,128700.0,5.75,5.76,5.75,5.76,128700.0
2011-11-30 14:20:00,5.76,5.76,5.75,5.76,150400.0,5.76,5.76,5.75,5.76,150400.0
2011-11-30 14:25:00,5.76,5.77,5.75,5.75,265900.0,5.76,5.77,5.75,5.75,265900.0
2011-11-30 14:30:00,5.75,5.77,5.75,5.76,505900.0,5.75,5.77,5.75,5.76,505900.0
2011-11-30 14:35:00,5.77,5.77,5.76,5.76,55200.0,5.77,5.77,5.76,5.76,55200.0
2011-11-30 14:40:00,5.77,5.77,5.76,5.76,323700.0,5.77,5.77,5.76,5.76,323700.0
2011-11-30 14:45:00,5.77,5.77,5.76,5.77,207700.0,5.77,5.77,5.76,5.77,207700.0
2011-11-30 14:50:00,5.76,5.78,5.76,5.78,289800.0,5.76,5.78,5.76,5.78,289800.0
2011-11-30 14:55:00,5.78,5.78,5.77,5.77,100200.0,5.78,5.78,5.77,5.77,100200.0
2011-11-30 15:00:00,5.78,5.79,5.76,5.78,512900.0,5.78,5.79,5.76,5.78,512900.0
2011-11-30 15:05:00,5.78,5.8,5.77,5.79,288200.0,5.78,5.8,5.77,5.79,288200.0
2011-11-30 15:10:00,5.8,5.82,5.79,5.8,442800.0,5.8,5.82,5.79,5.8,442800.0
2011-11-30 15:15:00,5.8,5.81,5.8,5.81,78800.0,5.8,5.81,5.8,5.81,78800.0
2011-11-30 15:20:00,5.8,5.81,5.8,5.8,86200.0,5.8,5.81,5.8,5.8,86200.0
2011-11-30 15:25:00,5.81,5.81,5.79,5.81,305400.0,5.81,5.81,5.79,5.81,305400.0
2011-11-30 15:30:00,5.81,5.82,5.8,5.82,311000.0,5.81,5.82,5.8,5.82,311000.0
2011-11-30 15:35:00,5.82,5.84,5.82,5.83,306500.0,5.82,5.84,5.82,5.83,306500.0
2011-11-30 15:40:00,5.84,5.86,5.83,5.86,628300.0,5.84,5.86,5.83,5.86,628300.0
2011-11-30 15:45:00,5.86,5.88,5.85,5.86,664600.0,5.86,5.88,5.85,5.86,664600.0
2011-11-30 15:50:00,5.87,5.89,5.86,5.88,970700.0,5.87,5.89,5.86,5.88,970700.0
2011-11-30 15:55:00,5.88,5.9,5.87,5.89,1502100.0,5.88,5.9,5.87,5.89,1502100.0
2011-12-01 09:30:00,5.92,5.96,5.91,5.95,463600.0,5.92,5.96,5.91,5.95,463600.0
2011-12-01 09:35:00,5.95,5.96,5.87,5.88,377200.0,5.95,5.96,5.87,5.88,377200.0
2011-12-01 09:40:00,5.88,5.93,5.88,5.93,190100.0,5.88,5.93,5.88,5.93,190100.0
2011-12-01 09:45:00,5.93,5.97,5.92,5.96,299500.0,5.93,5.97,5.92,5.96,299500.0
2011-12-01 09:50:00,5.97,5.99,5.96,5.99,301100.0,5.97,5.99,5.96,5.99,301100.0
2011-12-01 09:55:00,5.99,6.0,5.98,5.99,805800.0,5.99,6.0,5.98,5.99,805800.0
2011-12-01 10:00:00,6.0,6.02,5.98,6.02,439500.0,6.0,6.02,5.98,6.02,439500.0
2011-12-01 10:05:00,6.02,6.03,6.01,6.03,251200.0,6.02,6.03,6.01,6.03,251200.0
2011-12-01 10:10:00,6.03,6.04,5.99,6.01,1191100.0,6.03,6.04,5.99,6.01,1191100.0
2011-12-01 10:15:00,6.0,6.05,6.0,6.04,418000.0,6.0,6.05,6.0,6.04,418000.0
2011-12-01 10:20:00,6.03,6.05,6.03,6.03,291100.0,6.03,6.05,6.03,6.03,291100.0
2011-12-01 10:25:00,6.04,6.05,6.03,6.03,442900.0,6.04,6.05,6.03,6.03,442900.0
2011-12-01 10:30:00,6.04,6.05,6.03,6.04,512000.0,6.04,6.05,6.03,6.04,512000.0
2011-12-01 10:35:00,6.04,6.07,6.03,6.06,429100.0,6.04,6.07,6.03,6.06,429100.0
2011-12-01 10:40:00,6.06,6.08,6.05,6.08,1188900.0,6.06,6.08,6.05,6.08,1188900.0
2011-12-01 10:45:00,6.08,6.1,6.06,6.06,712500.0,6.08,6.1,6.06,6.06,712500.0
2011-12-01 10:50:00,6.06,6.07,6.06,6.07,183400.0,6.06,6.07,6.06,6.07,183400.0
2011-12-01 10:55:00,6.06,6.07,6.05,6.06,322300.0,6.06,6.07,6.05,6.06,322300.0
2011-12-01 11:00:00,6.06,6.08,6.06,6.06,202600.0,6.06,6.08,6.06,6.06,202600.0
2011-12-01 11:05:00,6.06,6.07,6.06,6.07,61700.0,6.06,6.07,6.06,6.07,61700.0
2011-12-01 11:10:00,6.06,6.07,6.03,6.03,242300.0,6.06,6.07,6.03,6.03,242300.0
2011-12-01 11:15:00,6.03,6.04,5.98,5.98,355600.0,6.03,6.04,5.98,5.98,355600.0
2011-12-01 11:20:00,5.98,6.01,5.98,5.99,551600.0,5.98,6.01,5.98,5.99,551600.0
2011-12-01 11:25:00,5.99,6.01,5.99,6.01,332500.0,5.99,6.01,5.99,6.01,332500.0
2011-12-01 11:30:00,6.0,6.01,5.97,5.97,289700.0,6.0,6.01,5.97,5.97,289700.0
2011-12-01 11:35:00,5.98,6.0,5.97,5.99,144000.0,5.98,6.0,5.97,5.99,144000.0
2011-12-01 11:40:00,5.99,6.0,5.98,5.98,106600.0,5.99,6.0,5.98,5.98,106600.0
2011-12-01 11:45:00,5.99,5.99,5.96,5.97,272400.0,5.99,5.99,5.96,5.97,272400.0
2011-12-01 11:50:00,5.96,5.99,5.96,5.99,154900.0,5.96,5.99,5.96,5.99,154900.0
2011-12-01 11:55:00,5.99,5.99,5.97,5.97,57800.0,5.99,5.99,5.97,5.97,57800.0
2011-12-01 12:00:00,5.97,5.98,5.97,5.97,44200.0,5.97,5.98,5.97,5.97,44200.0
2011-12-01 12:05:00,5.97,5.98,5.96,5.96,98500.0,5.97,5.98,5.96,5.96,98500.0
2011-12-01 12:10:00,5.96,5.97,5.95,5.96,191700.0,5.96,5.97,5.95,5.96,191700.0
2011-12-01 12:15:00,5.97,5.97,5.96,5.97,27200.0,5.97,5.97,5.96,5.97,27200.0
2011-12-01 12:20:00,5.96,5.97,5.96,5.97,55400.0,5.96,5.97,5.96,5.97,55400.0
2011-12-01 12:25:00,5.96,5.97,5.96,5.96,36600.0,5.96,5.97,5.96,5.96,36600.0
2011-12-01 12:30:00,5.96,5.97,5.96,5.97,77100.0,5.96,5.97,5.96,5.97,77100.0
2011-12-01 12:35:00,5.97,5.97,5.96,5.96,46500.0,5.97,5.97,5.96,5.96,46500.0
2011-12-01 12:40:00,5.97,5.97,5.94,5.94,152600.0,5.97,5.97,5.94,5.94,152600.0
2011-12-01 12:45:00,5.94,5.95,5.93,5.93,45100.0,5.94,5.95,5.93,5.93,45100.0
2011-12-01 12:50:00,5.93,5.94,5.91,5.91,147600.0,5.93,5.94,5.91,5.91,147600.0
2011-12-01 12:55:00,5.91,5.91,5.88,5.88,118900.0,5.91,5.91,5.88,5.88,118900.0
2011-12-01 13:00:00,5.89,5.91,5.88,5.91,206400.0,5.89,5.91,5.88,5.91,206400.0
2011-12-01 13:05:00,5.91,5.92,5.9,5.91,151700.0,5.91,5.92,5.9,5.91,151700.0
2011-12-01 13:10:00,5.9,5.92,5.9,5.92,46600.0,5.9,5.92,5.9,5.92,46600.0
2011-12-01 13:15:00,5.92,5.93,5.91,5.93,112400.0,5.92,5.93,5.91,5.93,112400.0
2011-12-01 13:20:00,5.93,5.93,5.92,5.93,23600.0,5.93,5.93,5.92,5.93,23600.0
2011-12-01 13:25:00,5.92,5.93,5.92,5.92,18400.0,5.92,5.93,5.92,5.92,18400.0
2011-12-01 13:30:00,5.92,5.93,5.92,5.92,12100.0,5.92,5.93,5.92,5.92,12100.0
2011-12-01 13:35:00,5.92,5.93,5.91,5.91,73200.0,5.92,5.93,5.91,5.91,73200.0
2011-12-01 13:40:00,5.91,5.94,5.91,5.94,158100.0,5.91,5.94,5.91,5.94,158100.0
2011-12-01 13:45:00,5.94,5.94,5.93,5.93,58600.0,5.94,5.94,5.93,5.93,58600.0
2011-12-01 13:50:00,5.93,5.94,5.92,5.93,106600.0,5.93,5.94,5.92,5.93,106600.0
2011-12-01 13:55:00,5.93,5.93,5.92,5.93,66200.0,5.93,5.93,5.92,5.93,66200.0
2011-12-01 14:00:00,5.93,5.93,5.92,5.92,41000.0,5.93,5.93,5.92,5.92,41000.0
2011-12-01 14:05:00,5.92,5.93,5.92,5.92,34300.0,5.92,5.93,5.92,5.92,34300.0
2011-12-01 14:10:00,5.92,5.93,5.92,5.93,19100.0,5.92,5.93,5.92,5.93,19100.0
2011-12-01 14:15:00,5.92,5.93,5.89,5.9,257700.0,5.92,5.93,5.89,5.9,257700.0
2011-12-01 14:20:00,5.9,5.91,5.9,5.9,48100.0,5.9,5.91,5.9,5.9,48100.0
2011-12-01 14:25:00,5.9,5.91,5.9,5.9,23500.0,5.9,5.91,5.9,5.9,23500.0
2011-12-01 14:30:00,5.91,5.91,5.89,5.89,126400.0,5.91,5.91,5.89,5.89,126400.0
2011-12-01 14:35:00,5.88,5.89,5.88,5.88,102800.0,5.88,5.89,5.88,5.88,102800.0
2011-12-01 14:40:00,5.88,5.89,5.86,5.87,301600.0,5.88,5.89,5.86,5.87,301600.0
2011-12-01 14:45:00,5.87,5.89,5.86,5.88,368000.0,5.87,5.89,5.86,5.88,368000.0
2011-12-01 14:50:00,5.87,5.88,5.86,5.86,92300.0,5.87,5.88,5.86,5.86,92300.0
2011-12-01 14:55:00,5.86,5.88,5.86,5.87,255100.0,5.86,5.88,5.86,5.87,255100.0
2011-12-01 15:00:00,5.88,5.88,5.87,5.87,64100.0,5.88,5.88,5.87,5.87,64100.0
2011-12-01 15:05:00,5.88,5.89,5.87,5.88,228900.0,5.88,5.89,5.87,5.88,228900.0
2011-12-01 15:10:00,5.88,5.89,5.87,5.89,130400.0,5.88,5.89,5.87,5.89,130400.0
2011-12-01 15:15:00,5.89,5.89,5.88,5.88,158700.0,5.89,5.89,5.88,5.88,158700.0
2011-12-01 15:20:00,5.89,5.89,5.87,5.88,204200.0,5.89,5.89,5.87,5.88,204200.0
2011-12-01 15:25:00,5.88,5.9,5.87,5.9,500100.0,5.88,5.9,5.87,5.9,500100.0
2011-12-01 15:30:00,5.9,5.9,5.88,5.89,217800.0,5.9,5.9,5.88,5.89,217800.0
2011-12-01 15:35:00,5.9,5.9,5.88,5.9,244900.0,5.9,5.9,5.88,5.9,244900.0
2011-12-01 15:40:00,5.9,5.9,5.89,5.89,138600.0,5.9,5.9,5.89,5.89,138600.0
2011-12-01 15:45:00,5.9,5.9,5.89,5.89,252300.0,5.9,5.9,5.89,5.89,252300.0
2011-12-01 15:50:00,5.9,5.9,5.88,5.89,167900.0,5.9,5.9,5.88,5.89,167900.0
2011-12-01 15:55:00,5.89,5.9,5.88,5.89,547700.0,5.89,5.9,5.88,5.89,547700.0
2011-12-02 09:30:00,5.96,6.0,5.96,5.99,217900.0,5.96,6.0,5.96,5.99,217900.0
2011-12-02 09:35:00,5.99,5.99,5.95,5.96,243600.0,5.99,5.99,5.95,5.96,243600.0
2011-12-02 09:40:00,5.96,5.97,5.94,5.97,114200.0,5.96,5.97,5.94,5.97,114200.0
2011-12-02 09:45:00,5.96,5.98,5.96,5.98,26600.0,5.96,5.98,5.96,5.98,26600.0
2011-12-02 09:50:00,5.98,5.98,5.96,5.97,63100.0,5.98,5.98,5.96,5.97,63100.0
2011-12-02 09:55:00,5.97,5.98,5.96,5.97,121800.0,5.97,5.98,5.96,5.97,121800.0
2011-12-02 10:00:00,5.96,5.98,5.96,5.98,76300.0,5.96,5.98,5.96,5.98,76300.0
2011-12-02 10:05:00,5.97,5.99,5.97,5.98,433400.0,5.97,5.99,5.97,5.98,433400.0
2011-12-02 10:10:00,5.98,5.98,5.97,5.98,39100.0,5.98,5.98,5.97,5.98,39100.0
2011-12-02 10:15:00,5.98,5.99,5.97,5.99,66900.0,5.98,5.99,5.97,5.99,66900.0
2011-12-02 10:20:00,5.99,6.0,5.99,6.0,229700.0,5.99,6.0,5.99,6.0,229700.0
2011-12-02 10:25:00,6.0,6.0,5.99,6.0,55300.0,6.0,6.0,5.99,6.0,55300.0
2011-12-02 10:30:00,6.0,6.0,5.99,6.0,32300.0,6.0,6.0,5.99,6.0,32300.0
2011-12-02 10:35:00,6.0,6.0,5.99,6.0,39700.0,6.0,6.0,5.99,6.0,39700.0
2011-12-02 10:40:00,6.0,6.0,5.99,6.0,266100.0,6.0,6.0,5.99,6.0,266100.0
2011-12-02 10:45:00,6.0,6.0,5.99,6.0,37000.0,6.0,6.0,5.99,6.0,37000.0
2011-12-02 10:50:00,6.0,6.0,5.99,6.0,57300.0,6.0,6.0,5.99,6.0,57300.0
2011-12-02 10:55:00,6.0,6.0,5.99,6.0,18600.0,6.0,6.0,5.99,6.0,18600.0
2011-12-02 11:00:00,6.0,6.0,5.99,6.0,47300.0,6.0,6.0,5.99,6.0,47300.0
2011-12-02 11:05:00,6.0,6.0,5.97,5.98,151700.0,6.0,6.0,5.97,5.98,151700.0
2011-12-02 11:10:00,5.98,5.98,5.96,5.97,64900.0,5.98,5.98,5.96,5.97,64900.0
2011-12-02 11:15:00,5.98,5.98,5.96,5.98,113400.0,5.98,5.98,5.96,5.98,113400.0
2011-12-02 11:20:00,5.98,5.98,5.97,5.98,40900.0,5.98,5.98,5.97,5.98,40900.0
2011-12-02 11:25:00,5.98,5.98,5.97,5.98,107600.0,5.98,5.98,5.97,5.98,107600.0
2011-12-02 11:30:00,5.98,5.98,5.97,5.97,143200.0,5.98,5.98,5.97,5.97,143200.0
2011-12-02 11:35:00,5.97,5.98,5.96,5.97,144400.0,5.97,5.98,5.96,5.97,144400.0
2011-12-02 11:40:00,5.97,5.97,5.95,5.96,125000.0,5.97,5.97,5.95,5.96,125000.0
2011-12-02 11:45:00,5.95,5.96,5.94,5.94,347100.0,5.95,5.96,5.94,5.94,347100.0
2011-12-02 11:50:00,5.95,5.95,5.93,5.94,294100.0,5.95,5.95,5.93,5.94,294100.0
2011-12-02 11:55:00,5.94,5.94,5.93,5.94,89700.0,5.94,5.94,5.93,5.94,89700.0
2011-12-02 12:00:00,5.94,5.94,5.93,5.93,22000.0,5.94,5.94,5.93,5.93,22000.0
2011-12-02 12:05:00,5.93,5.94,5.93,5.94,84500.0,5.93,5.94,5.93,5.94,84500.0
2011-12-02 12:10:00,5.94,5.94,5.93,5.94,65100.0,5.94,5.94,5.93,5.94,65100.0
2011-12-02 12:15:00,5.93,5.94,5.93,5.93,23900.0,5.93,5.94,5.93,5.93,23900.0
2011-12-02 12:20:00,5.94,5.94,5.93,5.94,107800.0,5.94,5.94,5.93,5.94,107800.0
2011-12-02 12:25:00,5.94,5.94,5.93,5.94,19800.0,5.94,5.94,5.93,5.94,19800.0
2011-12-02 12:30:00,5.93,5.95,5.93,5.95,64000.0,5.93,5.95,5.93,5.95,64000.0
2011-12-02 12:35:00,5.95,5.96,5.94,5.96,49000.0,5.95,5.96,5.94,5.96,49000.0
2011-12-02 12:40:00,5.95,5.96,5.95,5.96,15900.0,5.95,5.96,5.95,5.96,15900.0
2011-12-02 12:45:00,5.96,5.97,5.95,5.97,108400.0,5.96,5.97,5.95,5.97,108400.0
2011-12-02 12:50:00,5.96,5.97,5.96,5.97,69200.0,5.96,5.97,5.96,5.97,69200.0
2011-12-02 12:55:00,5.96,5.97,5.96,5.97,25300.0,5.96,5.97,5.96,5.97,25300.0
2011-12-02 13:00:00,5.96,5.98,5.96,5.98,179100.0,5.96,5.98,5.96,5.98,179100.0
2011-12-02 13:05:00,5.98,5.98,5.94,5.96,461000.0,5.98,5.98,5.94,5.96,461000.0
2011-12-02 13:10:00,5.95,5.96,5.93,5.93,367800.0,5.95,5.96,5.93,5.93,367800.0
2011-12-02 13:15:00,5.94,5.94,5.9,5.91,437700.0,5.94,5.94,5.9,5.91,437700.0
2011-12-02 13:20:00,5.91,5.91,5.9,5.9,31000.0,5.91,5.91,5.9,5.9,31000.0
2011-12-02 13:25:00,5.91,5.91,5.9,5.91,49600.0,5.91,5.91,5.9,5.91,49600.0
2011-12-02 13:30:00,5.9,5.91,5.88,5.88,303100.0,5.9,5.91,5.88,5.88,303100.0
2011-12-02 13:35:00,5.89,5.89,5.83,5.83,446300.0,5.89,5.89,5.83,5.83,446300.0
2011-12-02 13:40:00,5.84,5.84,5.77,5.79,836400.0,5.84,5.84,5.77,5.79,836400.0
2011-12-02 13:45:00,5.78,5.81,5.76,5.77,1033100.0,5.78,5.81,5.76,5.77,1033100.0
2011-12-02 13:50:00,5.77,5.77,5.74,5.75,884100.0,5.77,5.77,5.74,5.75,884100.0
2011-12-02 13:55:00,5.74,5.81,5.74,5.79,868800.0,5.74,5.81,5.74,5.79,868800.0
2011-12-02 14:00:00,5.8,5.82,5.79,5.8,556400.0,5.8,5.82,5.79,5.8,556400.0
2011-12-02 14:05:00,5.8,5.81,5.78,5.79,402300.0,5.8,5.81,5.78,5.79,402300.0
2011-12-02 14:10:00,5.79,5.79,5.78,5.78,104200.0,5.79,5.79,5.78,5.78,104200.0
2011-12-02 14:15:00,5.79,5.79,5.73,5.73,689800.0,5.79,5.79,5.73,5.73,689800.0
2011-12-02 14:20:00,5.73,5.74,5.68,5.68,940900.0,5.73,5.74,5.68,5.68,940900.0
2011-12-02 14:25:00,5.68,5.69,5.65,5.66,290000.0,5.68,5.69,5.65,5.66,290000.0
2011-12-02 14:30:00,5.66,5.66,5.54,5.55,2073700.0,5.66,5.66,5.54,5.55,2073700.0
2011-12-02 14:35:00,5.57,5.57,5.51,5.52,1794100.0,5.57,5.57,5.51,5.52,1794100.0
2011-12-02 14:40:00,5.53,5.56,5.5,5.54,2031400.0,5.53,5.56,5.5,5.54,2031400.0
2011-12-02 14:45:00,5.54,5.58,5.54,5.57,1091800.0,5.54,5.58,5.54,5.57,1091800.0
2011-12-02 14:50:00,5.57,5.57,5.47,5.48,3550200.0,5.57,5.57,5.47,5.48,3550200.0
2011-12-02 14:55:00,5.48,5.49,5.32,5.34,3749400.0,5.48,5.49,5.32,5.34,3749400.0
2011-12-02 15:00:00,5.35,5.39,5.33,5.37,2500200.0,5.35,5.39,5.33,5.37,2500200.0
2011-12-02 15:05:00,5.37,5.42,5.37,5.42,1844600.0,5.37,5.42,5.37,5.42,1844600.0
2011-12-02 15:10:00,5.41,5.44,5.4,5.43,1326600.0,5.41,5.44,5.4,5.43,1326600.0
2011-12-02 15:15:00,5.44,5.47,5.43,5.44,2038200.0,5.44,5.47,5.43,5.44,2038200.0
2011-12-02 15:20:00,5.43,5.46,5.43,5.44,1065100.0,5.43,5.46,5.43,5.44,1065100.0
2011-12-02 15:25:00,5.44,5.44,5.39,5.41,2002600.0,5.44,5.44,5.39,5.41,2002600.0
2011-12-02 15:30:00,5.42,5.43,5.39,5.42,893600.0,5.42,5.43,5.39,5.42,893600.0
2011-12-02 15:35:00,5.43,5.45,5.41,5.45,1437500.0,5.43,5.45,5.41,5.45,1437500.0
2011-12-02 15:40:00,5.45,5.48,5.44,5.48,977100.0,5.45,5.48,5.44,5.48,977100.0
2011-12-02 15:45:00,5.47,5.49,5.43,5.49,1371500.0,5.47,5.49,5.43,5.49,1371500.0
2011-12-02 15:50:00,5.48,5.52,5.48,5.5,911800.0,5.48,5.52,5.48,5.5,911800.0
2011-12-02 15:55:00,5.51,5.53,5.5,5.5,1707300.0,5.51,5.53,5.5,5.5,1707300.0
2011-12-05 09:30:00,5.64,5.77,5.64,5.66,858300.0,5.64,5.77,5.64,5.66,858300.0
2011-12-05 09:35:00,5.65,5.67,5.63,5.65,213200.0,5.65,5.67,5.63,5.65,213200.0
2011-12-05 09:40:00,5.65,5.67,5.64,5.66,448200.0,5.65,5.67,5.64,5.66,448200.0
2011-12-05 09:45:00,5.66,5.69,5.64,5.65,480700.0,5.66,5.69,5.64,5.65,480700.0
2011-12-05 09:50:00,5.64,5.67,5.62,5.66,649300.0,5.64,5.67,5.62,5.66,649300.0
2011-12-05 09:55:00,5.67,5.68,5.66,5.68,238300.0,5.67,5.68,5.66,5.68,238300.0
2011-12-05 10:00:00,5.68,5.68,5.63,5.64,232100.0,5.68,5.68,5.63,5.64,232100.0
2011-12-05 10:05:00,5.63,5.65,5.61,5.64,533600.0,5.63,5.65,5.61,5.64,533600.0
2011-12-05 10:10:00,5.64,5.66,5.64,5.66,277800.0,5.64,5.66,5.64,5.66,277800.0
2011-12-05 10:15:00,5.66,5.69,5.65,5.69,246100.0,5.66,5.69,5.65,5.69,246100.0
2011-12-05 10:20:00,5.69,5.69,5.67,5.67,303400.0,5.69,5.69,5.67,5.67,303400.0
2011-12-05 10:25:00,5.68,5.71,5.67,5.71,284600.0,5.68,5.71,5.67,5.71,284600.0
2011-12-05 10:30:00,5.71,5.72,5.7,5.71,170900.0,5.71,5.72,5.7,5.71,170900.0
2011-12-05 10:35:00,5.72,5.73,5.71,5.73,182200.0,5.72,5.73,5.71,5.73,182200.0
2011-12-05 10:40:00,5.72,5.74,5.72,5.73,211900.0,5.72,5.74,5.72,5.73,211900.0
2011-12-05 10:45:00,5.73,5.73,5.72,5.73,132400.0,5.73,5.73,5.72,5.73,132400.0
2011-12-05 10:50:00,5.73,5.75,5.72,5.75,216200.0,5.73,5.75,5.72,5.75,216200.0
2011-12-05 10:55:00,5.75,5.75,5.74,5.75,135100.0,5.75,5.75,5.74,5.75,135100.0
2011-12-05 11:00:00,5.75,5.75,5.74,5.75,128700.0,5.75,5.75,5.74,5.75,128700.0
2011-12-05 11:05:00,5.75,5.77,5.75,5.77,240500.0,5.75,5.77,5.75,5.77,240500.0
2011-12-05 11:10:00,5.77,5.77,5.74,5.76,373900.0,5.77,5.77,5.74,5.76,373900.0
2011-12-05 11:15:00,5.76,5.76,5.75,5.75,66500.0,5.76,5.76,5.75,5.75,66500.0
2011-12-05 11:20:00,5.75,5.76,5.75,5.75,165600.0,5.75,5.76,5.75,5.75,165600.0
2011-12-05 11:25:00,5.76,5.76,5.75,5.76,77800.0,5.76,5.76,5.75,5.76,77800.0
2011-12-05 11:30:00,5.76,5.76,5.75,5.76,78300.0,5.76,5.76,5.75,5.76,78300.0
2011-12-05 11:35:00,5.75,5.76,5.75,5.75,65600.0,5.75,5.76,5.75,5.75,65600.0
2011-12-05 11:40:00,5.76,5.76,5.75,5.75,62300.0,5.76,5.76,5.75,5.75,62300.0
2011-12-05 11:45:00,5.76,5.78,5.75,5.78,312700.0,5.76,5.78,5.75,5.78,312700.0
2011-12-05 11:50:00,5.77,5.78,5.75,5.75,303800.0,5.77,5.78,5.75,5.75,303800.0
2011-12-05 11:55:00,5.75,5.76,5.75,5.76,29600.0,5.75,5.76,5.75,5.76,29600.0
2011-12-05 12:00:00,5.75,5.76,5.74,5.75,138400.0,5.75,5.76,5.74,5.75,138400.0
2011-12-05 12:05:00,5.75,5.76,5.74,5.75,89600.0,5.75,5.76,5.74,5.75,89600.0
2011-12-05 12:10:00,5.75,5.76,5.75,5.76,15200.0,5.75,5.76,5.75,5.76,15200.0
2011-12-05 12:15:00,5.75,5.76,5.75,5.75,33400.0,5.75,5.76,5.75,5.75,33400.0
2011-12-05 12:20:00,5.75,5.76,5.75,5.76,38700.0,5.75,5.76,5.75,5.76,38700.0
2011-12-05 12:25:00,5.75,5.76,5.75,5.75,15000.0,5.75,5.76,5.75,5.75,15000.0
2011-12-05 12:30:00,5.75,5.76,5.75,5.76,108900.0,5.75,5.76,5.75,5.76,108900.0
2011-12-05 12:35:00,5.75,5.76,5.75,5.76,47000.0,5.75,5.76,5.75,5.76,47000.0
2011-12-05 12:40:00,5.75,5.76,5.75,5.76,62300.0,5.75,5.76,5.75,5.76,62300.0
2011-12-05 12:45:00,5.76,5.78,5.76,5.77,172900.0,5.76,5.78,5.76,5.77,172900.0
2011-12-05 12:50:00,5.78,5.78,5.77,5.78,43800.0,5.78,5.78,5.77,5.78,43800.0
2011-12-05 12:55:00,5.78,5.78,5.77,5.78,84100.0,5.78,5.78,5.77,5.78,84100.0
2011-12-05 13:00:00,5.77,5.78,5.77,5.78,41100.0,5.77,5.78,5.77,5.78,41100.0
2011-12-05 13:05:00,5.78,5.78,5.77,5.78,30800.0,5.78,5.78,5.77,5.78,30800.0
2011-12-05 13:10:00,5.77,5.78,5.77,5.78,60100.0,5.77,5.78,5.77,5.78,60100.0
2011-12-05 13:15:00,5.78,5.78,5.77,5.78,26500.0,5.78,5.78,5.77,5.78,26500.0
2011-12-05 13:20:00,5.78,5.78,5.77,5.78,31800.0,5.78,5.78,5.77,5.78,31800.0
2011-12-05 13:25:00,5.78,5.78,5.77,5.78,46100.0,5.78,5.78,5.77,5.78,46100.0
2011-12-05 13:30:00,5.77,5.78,5.77,5.78,73600.0,5.77,5.78,5.77,5.78,73600.0
2011-12-05 13:35:00,5.78,5.79,5.77,5.78,103700.0,5.78,5.79,5.77,5.78,103700.0
2011-12-05 13:40:00,5.78,5.79,5.73,5.74,567900.0,5.78,5.79,5.73,5.74,567900.0
2011-12-05 13:45:00,5.74,5.74,5.71,5.71,133700.0,5.74,5.74,5.71,5.71,133700.0
2011-12-05 13:50:00,5.72,5.72,5.71,5.71,55600.0,5.72,5.72,5.71,5.71,55600.0
2011-12-05 13:55:00,5.71,5.72,5.71,5.71,93000.0,5.71,5.72,5.71,5.71,93000.0
2011-12-05 14:00:00,5.72,5.72,5.71,5.71,92900.0,5.72,5.72,5.71,5.71,92900.0
2011-12-05 14:05:00,5.71,5.72,5.71,5.72,193800.0,5.71,5.72,5.71,5.72,193800.0
2011-12-05 14:10:00,5.71,5.72,5.71,5.72,125800.0,5.71,5.72,5.71,5.72,125800.0
2011-12-05 14:15:00,5.72,5.72,5.71,5.71,137400.0,5.72,5.72,5.71,5.71,137400.0
2011-12-05 14:20:00,5.71,5.74,5.71,5.73,728800.0,5.71,5.74,5.71,5.73,728800.0
2011-12-05 14:25:00,5.72,5.73,5.71,5.71,235400.0,5.72,5.73,5.71,5.71,235400.0
2011-12-05 14:30:00,5.71,5.72,5.71,5.71,139600.0,5.71,5.72,5.71,5.71,139600.0
2011-12-05 14:35:00,5.71,5.72,5.71,5.72,90900.0,5.71,5.72,5.71,5.72,90900.0
2011-12-05 14:40:00,5.71,5.72,5.71,5.72,151000.0,5.71,5.72,5.71,5.72,151000.0
2011-12-05 14:45:00,5.72,5.74,5.71,5.74,246700.0,5.72,5.74,5.71,5.74,246700.0
2011-12-05 14:50:00,5.73,5.74,5.73,5.74,193600.0,5.73,5.74,5.73,5.74,193600.0
2011-12-05 14:55:00,5.74,5.75,5.73,5.74,135400.0,5.74,5.75,5.73,5.74,135400.0
2011-12-05 15:00:00,5.75,5.76,5.74,5.75,220900.0,5.75,5.76,5.74,5.75,220900.0
2011-12-05 15:05:00,5.75,5.76,5.69,5.69,430100.0,5.75,5.76,5.69,5.69,430100.0
2011-12-05 15:10:00,5.69,5.71,5.69,5.7,276600.0,5.69,5.71,5.69,5.7,276600.0
2011-12-05 15:15:00,5.71,5.71,5.68,5.68,334400.0,5.71,5.71,5.68,5.68,334400.0
2011-12-05 15:20:00,5.69,5.69,5.68,5.69,136400.0,5.69,5.69,5.68,5.69,136400.0
2011-12-05 15:25:00,5.69,5.69,5.68,5.68,215600.0,5.69,5.69,5.68,5.68,215600.0
2011-12-05 15:30:00,5.69,5.69,5.68,5.68,377100.0,5.69,5.69,5.68,5.68,377100.0
2011-12-05 15:35:00,5.68,5.69,5.64,5.65,1682800.0,5.68,5.69,5.64,5.65,1682800.0
2011-12-05 15:40:00,5.64,5.65,5.64,5.65,424800.0,5.64,5.65,5.64,5.65,424800.0
2011-12-05 15:45:00,5.65,5.66,5.63,5.64,1714200.0,5.65,5.66,5.63,5.64,1714200.0
2011-12-05 15:50:00,5.64,5.65,5.61,5.61,2007900.0,5.64,5.65,5.61,5.61,2007900.0
2011-12-05 15:55:00,5.62,5.64,5.6,5.6,2879500.0,5.62,5.64,5.6,5.6,2879500.0
2011-12-06 09:30:00,5.68,5.7,5.64,5.7,216500.0,5.68,5.7,5.64,5.7,216500.0
2011-12-06 09:35:00,5.69,5.7,5.65,5.65,239000.0,5.69,5.7,5.65,5.65,239000.0
2011-12-06 09:40:00,5.65,5.66,5.64,5.64,91700.0,5.65,5.66,5.64,5.64,91700.0
2011-12-06 09:45:00,5.64,5.65,5.61,5.62,100300.0,5.64,5.65,5.61,5.62,100300.0
2011-12-06 09:50:00,5.61,5.62,5.61,5.62,169700.0,5.61,5.62,5.61,5.62,169700.0
2011-12-06 09:55:00,5.62,5.65,5.61,5.62,220100.0,5.62,5.65,5.61,5.62,220100.0
2011-12-06 10:00:00,5.62,5.65,5.62,5.65,102300.0,5.62,5.65,5.62,5.65,102300.0
2011-12-06 10:05:00,5.65,5.65,5.64,5.65,103400.0,5.65,5.65,5.64,5.65,103400.0
2011-12-06 10:10:00,5.65,5.65,5.63,5.65,275700.0,5.65,5.65,5.63,5.65,275700.0
2011-12-06 10:15:00,5.65,5.65,5.64,5.65,205900.0,5.65,5.65,5.64,5.65,205900.0
2011-12-06 10:20:00,5.65,5.68,5.64,5.68,191000.0,5.65,5.68,5.64,5.68,191000.0
2011-12-06 10:25:00,5.68,5.7,5.67,5.68,466700.0,5.68,5.7,5.67,5.68,466700.0
2011-12-06 10:30:00,5.68,5.69,5.68,5.68,72900.0,5.68,5.69,5.68,5.68,72900.0
2011-12-06 10:35:00,5.68,5.69,5.68,5.69,47300.0,5.68,5.69,5.68,5.69,47300.0
2011-12-06 10:40:00,5.69,5.69,5.68,5.69,71200.0,5.69,5.69,5.68,5.69,71200.0
2011-12-06 10:45:00,5.69,5.69,5.66,5.68,291500.0,5.69,5.69,5.66,5.68,291500.0
2011-12-06 10:50:00,5.67,5.68,5.64,5.64,248300.0,5.67,5.68,5.64,5.64,248300.0
2011-12-06 10:55:00,5.65,5.65,5.6,5.61,287900.0,5.65,5.65,5.6,5.61,287900.0
2011-12-06 11:00:00,5.62,5.62,5.6,5.6,213100.0,5.62,5.62,5.6,5.6,213100.0
2011-12-06 11:05:00,5.61,5.61,5.58,5.58,314400.0,5.61,5.61,5.58,5.58,314400.0
2011-12-06 11:10:00,5.58,5.61,5.58,5.6,180800.0,5.58,5.61,5.58,5.6,180800.0
2011-12-06 11:15:00,5.61,5.61,5.59,5.59,102100.0,5.61,5.61,5.59,5.59,102100.0
2011-12-06 11:20:00,5.59,5.6,5.58,5.58,199600.0,5.59,5.6,5.58,5.58,199600.0
2011-12-06 11:25:00,5.59,5.59,5.58,5.59,52700.0,5.59,5.59,5.58,5.59,52700.0
2011-12-06 11:30:00,5.58,5.59,5.57,5.57,234400.0,5.58,5.59,5.57,5.57,234400.0
2011-12-06 11:35:00,5.58,5.58,5.56,5.56,89400.0,5.58,5.58,5.56,5.56,89400.0
2011-12-06 11:40:00,5.57,5.57,5.56,5.56,91600.0,5.57,5.57,5.56,5.56,91600.0
2011-12-06 11:45:00,5.56,5.57,5.56,5.56,64100.0,5.56,5.57,5.56,5.56,64100.0
2011-12-06 11:50:00,5.57,5.57,5.56,5.56,66500.0,5.57,5.57,5.56,5.56,66500.0
2011-12-06 11:55:00,5.56,5.58,5.54,5.56,495700.0,5.56,5.58,5.54,5.56,495700.0
2011-12-06 12:00:00,5.55,5.56,5.55,5.56,36400.0,5.55,5.56,5.55,5.56,36400.0
2011-12-06 12:05:00,5.56,5.56,5.55,5.55,137600.0,5.56,5.56,5.55,5.55,137600.0
2011-12-06 12:10:00,5.56,5.56,5.55,5.55,49600.0,5.56,5.56,5.55,5.55,49600.0
2011-12-06 12:15:00,5.56,5.56,5.52,5.52,374000.0,5.56,5.56,5.52,5.52,374000.0
2011-12-06 12:20:00,5.52,5.53,5.5,5.5,176100.0,5.52,5.53,5.5,5.5,176100.0
2011-12-06 12:25:00,5.5,5.51,5.5,5.5,87400.0,5.5,5.51,5.5,5.5,87400.0
2011-12-06 12:30:00,5.5,5.51,5.5,5.51,153300.0,5.5,5.51,5.5,5.51,153300.0
2011-12-06 12:35:00,5.5,5.51,5.5,5.5,126700.0,5.5,5.51,5.5,5.5,126700.0
2011-12-06 12:40:00,5.5,5.51,5.5,5.5,76600.0,5.5,5.51,5.5,5.5,76600.0
2011-12-06 12:45:00,5.5,5.51,5.49,5.49,366800.0,5.5,5.51,5.49,5.49,366800.0
2011-12-06 12:50:00,5.5,5.5,5.49,5.5,120800.0,5.5,5.5,5.49,5.5,120800.0
2011-12-06 12:55:00,5.49,5.5,5.49,5.5,64200.0,5.49,5.5,5.49,5.5,64200.0
2011-12-06 13:00:00,5.5,5.5,5.49,5.5,97500.0,5.5,5.5,5.49,5.5,97500.0
2011-12-06 13:05:00,5.5,5.51,5.49,5.5,200000.0,5.5,5.51,5.49,5.5,200000.0
2011-12-06 13:10:00,5.51,5.52,5.49,5.52,428200.0,5.51,5.52,5.49,5.52,428200.0
2011-12-06 13:15:00,5.52,5.55,5.52,5.55,188200.0,5.52,5.55,5.52,5.55,188200.0
2011-12-06 13:20:00,5.55,5.56,5.54,5.55,210000.0,5.55,5.56,5.54,5.55,210000.0
2011-12-06 13:25:00,5.56,5.57,5.55,5.57,94200.0,5.56,5.57,5.55,5.57,94200.0
2011-12-06 13:30:00,5.57,5.57,5.56,5.57,56600.0,5.57,5.57,5.56,5.57,56600.0
2011-12-06 13:35:00,5.57,5.58,5.56,5.58,103200.0,5.57,5.58,5.56,5.58,103200.0
2011-12-06 13:40:00,5.57,5.59,5.57,5.59,112400.0,5.57,5.59,5.57,5.59,112400.0
2011-12-06 13:45:00,5.59,5.59,5.58,5.59,47400.0,5.59,5.59,5.58,5.59,47400.0
2011-12-06 13:50:00,5.58,5.59,5.58,5.58,50700.0,5.58,5.59,5.58,5.58,50700.0
2011-12-06 13:55:00,5.59,5.6,5.59,5.6,182300.0,5.59,5.6,5.59,5.6,182300.0
2011-12-06 14:00:00,5.59,5.6,5.58,5.59,240100.0,5.59,5.6,5.58,5.59,240100.0
2011-12-06 14:05:00,5.59,5.59,5.58,5.58,45400.0,5.59,5.59,5.58,5.58,45400.0
2011-12-06 14:10:00,5.59,5.59,5.58,5.59,200900.0,5.59,5.59,5.58,5.59,200900.0
2011-12-06 14:15:00,5.58,5.59,5.57,5.58,176900.0,5.58,5.59,5.57,5.58,176900.0
2011-12-06 14:20:00,5.58,5.58,5.55,5.56,208800.0,5.58,5.58,5.55,5.56,208800.0
2011-12-06 14:25:00,5.56,5.56,5.55,5.56,60700.0,5.56,5.56,5.55,5.56,60700.0
2011-12-06 14:30:00,5.56,5.58,5.55,5.58,315000.0,5.56,5.58,5.55,5.58,315000.0
2011-12-06 14:35:00,5.58,5.59,5.57,5.58,149800.0,5.58,5.59,5.57,5.58,149800.0
2011-12-06 14:40:00,5.58,5.6,5.58,5.59,193000.0,5.58,5.6,5.58,5.59,193000.0
2011-12-06 14:45:00,5.58,5.6,5.58,5.6,184300.0,5.58,5.6,5.58,5.6,184300.0
2011-12-06 14:50:00,5.59,5.62,5.59,5.62,150900.0,5.59,5.62,5.59,5.62,150900.0
2011-12-06 14:55:00,5.62,5.62,5.61,5.62,106500.0,5.62,5.62,5.61,5.62,106500.0
2011-12-06 15:00:00,5.62,5.62,5.61,5.61,47700.0,5.62,5.62,5.61,5.61,47700.0
2011-12-06 15:05:00,5.62,5.62,5.61,5.61,59600.0,5.62,5.62,5.61,5.61,59600.0
2011-12-06 15:10:00,5.62,5.64,5.61,5.64,192600.0,5.62,5.64,5.61,5.64,192600.0
2011-12-06 15:15:00,5.64,5.64,5.63,5.64,80200.0,5.64,5.64,5.63,5.64,80200.0
2011-12-06 15:20:00,5.64,5.64,5.63,5.63,67500.0,5.64,5.64,5.63,5.63,67500.0
2011-12-06 15:25:00,5.64,5.64,5.63,5.64,124900.0,5.64,5.64,5.63,5.64,124900.0
2011-12-06 15:30:00,5.64,5.64,5.61,5.62,645000.0,5.64,5.64,5.61,5.62,645000.0
2011-12-06 15:35:00,5.62,5.63,5.61,5.62,388900.0,5.62,5.63,5.61,5.62,388900.0
2011-12-06 15:40:00,5.62,5.62,5.61,5.61,295000.0,5.62,5.62,5.61,5.61,295000.0
2011-12-06 15:45:00,5.61,5.61,5.59,5.59,608800.0,5.61,5.61,5.59,5.59,608800.0
2011-12-06 15:50:00,5.59,5.61,5.59,5.61,544500.0,5.59,5.61,5.59,5.61,544500.0
2011-12-06 15:55:00,5.6,5.61,5.59,5.6,871400.0,5.6,5.61,5.59,5.6,871400.0
2011-12-07 09:30:00,5.56,5.57,5.51,5.51,115500.0,5.56,5.57,5.51,5.51,115500.0
2011-12-07 09:35:00,5.51,5.52,5.5,5.52,44500.0,5.51,5.52,5.5,5.52,44500.0
2011-12-07 09:40:00,5.51,5.53,5.47,5.48,202400.0,5.51,5.53,5.47,5.48,202400.0
2011-12-07 09:45:00,5.48,5.51,5.47,5.51,169500.0,5.48,5.51,5.47,5.51,169500.0
2011-12-07 09:50:00,5.51,5.54,5.5,5.54,262300.0,5.51,5.54,5.5,5.54,262300.0
2011-12-07 09:55:00,5.54,5.57,5.53,5.57,345500.0,5.54,5.57,5.53,5.57,345500.0
2011-12-07 10:00:00,5.56,5.57,5.54,5.55,198000.0,5.56,5.57,5.54,5.55,198000.0
2011-12-07 10:05:00,5.55,5.56,5.54,5.55,260700.0,5.55,5.56,5.54,5.55,260700.0
2011-12-07 10:10:00,5.55,5.56,5.55,5.56,35300.0,5.55,5.56,5.55,5.56,35300.0
2011-12-07 10:15:00,5.55,5.56,5.53,5.55,521300.0,5.55,5.56,5.53,5.55,521300.0
2011-12-07 10:20:00,5.55,5.55,5.54,5.55,21100.0,5.55,5.55,5.54,5.55,21100.0
2011-12-07 10:25:00,5.54,5.54,5.51,5.53,173100.0,5.54,5.54,5.51,5.53,173100.0
2011-12-07 10:30:00,5.52,5.53,5.51,5.51,65000.0,5.52,5.53,5.51,5.51,65000.0
2011-12-07 10:35:00,5.52,5.52,5.51,5.52,20800.0,5.52,5.52,5.51,5.52,20800.0
2011-12-07 10:40:00,5.51,5.53,5.5,5.52,546600.0,5.51,5.53,5.5,5.52,546600.0
2011-12-07 10:45:00,5.52,5.53,5.52,5.53,28100.0,5.52,5.53,5.52,5.53,28100.0
2011-12-07 10:50:00,5.53,5.53,5.52,5.52,22700.0,5.53,5.53,5.52,5.52,22700.0
2011-12-07 10:55:00,5.53,5.53,5.52,5.53,22900.0,5.53,5.53,5.52,5.53,22900.0
2011-12-07 11:00:00,5.52,5.53,5.52,5.53,110400.0,5.52,5.53,5.52,5.53,110400.0
2011-12-07 11:05:00,5.52,5.53,5.52,5.53,27900.0,5.52,5.53,5.52,5.53,27900.0
2011-12-07 11:10:00,5.53,5.53,5.5,5.5,214000.0,5.53,5.53,5.5,5.5,214000.0
2011-12-07 11:15:00,5.5,5.51,5.49,5.5,65000.0,5.5,5.51,5.49,5.5,65000.0
2011-12-07 11:20:00,5.49,5.52,5.49,5.52,201100.0,5.49,5.52,5.49,5.52,201100.0
2011-12-07 11:25:00,5.52,5.52,5.51,5.51,59600.0,5.52,5.52,5.51,5.51,59600.0
2011-12-07 11:30:00,5.51,5.53,5.51,5.52,123200.0,5.51,5.53,5.51,5.52,123200.0
2011-12-07 11:35:00,5.52,5.54,5.52,5.53,164400.0,5.52,5.54,5.52,5.53,164400.0
2011-12-07 11:40:00,5.54,5.54,5.53,5.53,11100.0,5.54,5.54,5.53,5.53,11100.0
2011-12-07 11:45:00,5.53,5.54,5.53,5.54,144000.0,5.53,5.54,5.53,5.54,144000.0
2011-12-07 11:50:00,5.54,5.55,5.53,5.54,251800.0,5.54,5.55,5.53,5.54,251800.0
2011-12-07 11:55:00,5.54,5.55,5.54,5.54,15600.0,5.54,5.55,5.54,5.54,15600.0
2011-12-07 12:00:00,5.54,5.55,5.54,5.54,34600.0,5.54,5.55,5.54,5.54,34600.0
2011-12-07 12:05:00,5.54,5.55,5.53,5.53,158500.0,5.54,5.55,5.53,5.53,158500.0
2011-12-07 12:10:00,5.53,5.54,5.53,5.53,18800.0,5.53,5.54,5.53,5.53,18800.0
2011-12-07 12:15:00,5.53,5.54,5.53,5.53,19900.0,5.53,5.54,5.53,5.53,19900.0
2011-12-07 12:20:00,5.54,5.54,5.53,5.54,126500.0,5.54,5.54,5.53,5.54,126500.0
2011-12-07 12:25:00,5.54,5.54,5.53,5.54,161500.0,5.54,5.54,5.53,5.54,161500.0
2011-12-07 12:30:00,5.54,5.54,5.53,5.54,133400.0,5.54,5.54,5.53,5.54,133400.0
2011-12-07 12:35:00,5.54,5.54,5.53,5.54,21000.0,5.54,5.54,5.53,5.54,21000.0
2011-12-07 12:40:00,5.54,5.54,5.53,5.54,13500.0,5.54,5.54,5.53,5.54,13500.0
2011-12-07 12:45:00,5.54,5.54,5.53,5.54,20000.0,5.54,5.54,5.53,5.54,20000.0
2011-12-07 12:50:00,5.54,5.54,5.53,5.54,14400.0,5.54,5.54,5.53,5.54,14400.0
2011-12-07 12:55:00,5.53,5.54,5.52,5.53,334400.0,5.53,5.54,5.52,5.53,334400.0
2011-12-07 13:00:00,5.53,5.54,5.53,5.54,21900.0,5.53,5.54,5.53,5.54,21900.0
2011-12-07 13:05:00,5.54,5.54,5.53,5.54,12400.0,5.54,5.54,5.53,5.54,12400.0
2011-12-07 13:10:00,5.53,5.54,5.53,5.53,20500.0,5.53,5.54,5.53,5.53,20500.0
2011-12-07 13:15:00,5.53,5.54,5.53,5.53,41100.0,5.53,5.54,5.53,5.53,41100.0
2011-12-07 13:20:00,5.54,5.54,5.53,5.54,8600.0,5.54,5.54,5.53,5.54,8600.0
2011-12-07 13:25:00,5.54,5.54,5.53,5.53,12300.0,5.54,5.54,5.53,5.53,12300.0
2011-12-07 13:30:00,5.53,5.54,5.53,5.54,14600.0,5.53,5.54,5.53,5.54,14600.0
2011-12-07 13:35:00,5.54,5.54,5.53,5.54,13500.0,5.54,5.54,5.53,5.54,13500.0
2011-12-07 13:40:00,5.54,5.54,5.53,5.53,144500.0,5.54,5.54,5.53,5.53,144500.0
2011-12-07 13:45:00,5.53,5.54,5.52,5.54,452100.0,5.53,5.54,5.52,5.54,452100.0
2011-12-07 13:50:00,5.54,5.54,5.53,5.54,22200.0,5.54,5.54,5.53,5.54,22200.0
2011-12-07 13:55:00,5.54,5.54,5.53,5.54,77600.0,5.54,5.54,5.53,5.54,77600.0
2011-12-07 14:00:00,5.53,5.55,5.53,5.54,88400.0,5.53,5.55,5.53,5.54,88400.0
2011-12-07 14:05:00,5.54,5.55,5.54,5.55,50000.0,5.54,5.55,5.54,5.55,50000.0
2011-12-07 14:10:00,5.54,5.55,5.53,5.53,196100.0,5.54,5.55,5.53,5.53,196100.0
2011-12-07 14:15:00,5.53,5.54,5.53,5.54,61700.0,5.53,5.54,5.53,5.54,61700.0
2011-12-07 14:20:00,5.54,5.54,5.53,5.53,102000.0,5.54,5.54,5.53,5.53,102000.0
2011-12-07 14:25:00,5.54,5.55,5.53,5.54,267100.0,5.54,5.55,5.53,5.54,267100.0
2011-12-07 14:30:00,5.54,5.54,5.53,5.54,32400.0,5.54,5.54,5.53,5.54,32400.0
2011-12-07 14:35:00,5.53,5.54,5.53,5.54,33400.0,5.53,5.54,5.53,5.54,33400.0
2011-12-07 14:40:00,5.54,5.54,5.53,5.53,148900.0,5.54,5.54,5.53,5.53,148900.0
2011-12-07 14:45:00,5.54,5.54,5.53,5.54,481600.0,5.54,5.54,5.53,5.54,481600.0
2011-12-07 14:50:00,5.54,5.54,5.53,5.54,26300.0,5.54,5.54,5.53,5.54,26300.0
2011-12-07 14:55:00,5.54,5.54,5.53,5.54,38800.0,5.54,5.54,5.53,5.54,38800.0
2011-12-07 15:00:00,5.53,5.54,5.53,5.54,62200.0,5.53,5.54,5.53,5.54,62200.0
2011-12-07 15:05:00,5.54,5.54,5.53,5.53,48300.0,5.54,5.54,5.53,5.53,48300.0
2011-12-07 15:10:00,5.54,5.54,5.53,5.54,62600.0,5.54,5.54,5.53,5.54,62600.0
2011-12-07 15:15:00,5.53,5.56,5.53,5.55,260500.0,5.53,5.56,5.53,5.55,260500.0
2011-12-07 15:20:00,5.56,5.56,5.55,5.56,126900.0,5.56,5.56,5.55,5.56,126900.0
2011-12-07 15:25:00,5.56,5.58,5.56,5.58,123200.0,5.56,5.58,5.56,5.58,123200.0
2011-12-07 15:30:00,5.58,5.59,5.57,5.59,123100.0,5.58,5.59,5.57,5.59,123100.0
2011-12-07 15:35:00,5.58,5.62,5.58,5.6,435300.0,5.58,5.62,5.58,5.6,435300.0
2011-12-07 15:40:00,5.59,5.62,5.59,5.61,391400.0,5.59,5.62,5.59,5.61,391400.0
2011-12-07 15:45:00,5.61,5.61,5.59,5.6,248800.0,5.61,5.61,5.59,5.6,248800.0
2011-12-07 15:50:00,5.6,5.6,5.59,5.6,239900.0,5.6,5.6,5.59,5.6,239900.0
2011-12-07 15:55:00,5.6,5.6,5.57,5.59,1403800.0,5.6,5.6,5.57,5.59,1403800.0
2011-12-08 09:30:00,5.58,5.62,5.52,5.56,203300.0,5.58,5.62,5.52,5.56,203300.0
2011-12-08 09:35:00,5.55,5.56,5.54,5.55,63500.0,5.55,5.56,5.54,5.55,63500.0
2011-12-08 09:40:00,5.54,5.55,5.51,5.51,113700.0,5.54,5.55,5.51,5.51,113700.0
2011-12-08 09:45:00,5.52,5.52,5.51,5.51,110900.0,5.52,5.52,5.51,5.51,110900.0
2011-12-08 09:50:00,5.52,5.52,5.51,5.51,93600.0,5.52,5.52,5.51,5.51,93600.0
2011-12-08 09:55:00,5.51,5.52,5.48,5.49,171800.0,5.51,5.52,5.48,5.49,171800.0
2011-12-08 10:00:00,5.49,5.52,5.49,5.5,198600.0,5.49,5.52,5.49,5.5,198600.0
2011-12-08 10:05:00,5.5,5.51,5.49,5.5,148700.0,5.5,5.51,5.49,5.5,148700.0
2011-12-08 10:10:00,5.5,5.5,5.49,5.49,38700.0,5.5,5.5,5.49,5.49,38700.0
2011-12-08 10:15:00,5.49,5.5,5.48,5.49,143400.0,5.49,5.5,5.48,5.49,143400.0
2011-12-08 10:20:00,5.49,5.5,5.48,5.5,215300.0,5.49,5.5,5.48,5.5,215300.0
2011-12-08 10:25:00,5.5,5.51,5.49,5.5,83200.0,5.5,5.51,5.49,5.5,83200.0
2011-12-08 10:30:00,5.5,5.52,5.49,5.51,82300.0,5.5,5.52,5.49,5.51,82300.0
2011-12-08 10:35:00,5.51,5.52,5.51,5.51,45800.0,5.51,5.52,5.51,5.51,45800.0
2011-12-08 10:40:00,5.51,5.52,5.51,5.51,54500.0,5.51,5.52,5.51,5.51,54500.0
2011-12-08 10:45:00,5.52,5.53,5.51,5.52,118100.0,5.52,5.53,5.51,5.52,118100.0
2011-12-08 10:50:00,5.52,5.52,5.49,5.49,36700.0,5.52,5.52,5.49,5.49,36700.0
2011-12-08 10:55:00,5.5,5.5,5.48,5.48,58500.0,5.5,5.5,5.48,5.48,58500.0
2011-12-08 11:00:00,5.48,5.49,5.47,5.47,103300.0,5.48,5.49,5.47,5.47,103300.0
2011-12-08 11:05:00,5.48,5.48,5.46,5.46,60700.0,5.48,5.48,5.46,5.46,60700.0
2011-12-08 11:10:00,5.46,5.47,5.45,5.46,59600.0,5.46,5.47,5.45,5.46,59600.0
2011-12-08 11:15:00,5.45,5.46,5.43,5.43,276100.0,5.45,5.46,5.43,5.43,276100.0
2011-12-08 11:20:00,5.43,5.44,5.43,5.43,24100.0,5.43,5.44,5.43,5.43,24100.0
2011-12-08 11:25:00,5.43,5.44,5.43,5.43,55900.0,5.43,5.44,5.43,5.43,55900.0
2011-12-08 11:30:00,5.43,5.44,5.43,5.43,129100.0,5.43,5.44,5.43,5.43,129100.0
2011-12-08 11:35:00,5.43,5.44,5.42,5.42,133400.0,5.43,5.44,5.42,5.42,133400.0
2011-12-08 11:40:00,5.42,5.42,5.4,5.4,78100.0,5.42,5.42,5.4,5.4,78100.0
2011-12-08 11:45:00,5.41,5.41,5.4,5.41,104800.0,5.41,5.41,5.4,5.41,104800.0
2011-12-08 11:50:00,5.41,5.42,5.4,5.42,100400.0,5.41,5.42,5.4,5.42,100400.0
2011-12-08 11:55:00,5.42,5.42,5.41,5.42,45100.0,5.42,5.42,5.41,5.42,45100.0
2011-12-08 12:00:00,5.42,5.42,5.41,5.41,28600.0,5.42,5.42,5.41,5.41,28600.0
2011-12-08 12:05:00,5.42,5.42,5.41,5.42,75600.0,5.42,5.42,5.41,5.42,75600.0
2011-12-08 12:10:00,5.42,5.42,5.41,5.42,29600.0,5.42,5.42,5.41,5.42,29600.0
2011-12-08 12:15:00,5.42,5.42,5.41,5.41,25400.0,5.42,5.42,5.41,5.41,25400.0
2011-12-08 12:20:00,5.42,5.42,5.41,5.41,25000.0,5.42,5.42,5.41,5.41,25000.0
2011-12-08 12:25:00,5.41,5.42,5.4,5.4,112100.0,5.41,5.42,5.4,5.4,112100.0
2011-12-08 12:30:00,5.4,5.41,5.4,5.4,18400.0,5.4,5.41,5.4,5.4,18400.0
2011-12-08 12:35:00,5.4,5.41,5.4,5.41,113100.0,5.4,5.41,5.4,5.41,113100.0
2011-12-08 12:40:00,5.4,5.41,5.4,5.41,17300.0,5.4,5.41,5.4,5.41,17300.0
2011-12-08 12:45:00,5.4,5.41,5.4,5.4,24400.0,5.4,5.41,5.4,5.4,24400.0
2011-12-08 12:50:00,5.41,5.41,5.4,5.4,17700.0,5.41,5.41,5.4,5.4,17700.0
2011-12-08 12:55:00,5.4,5.41,5.4,5.4,39200.0,5.4,5.41,5.4,5.4,39200.0
2011-12-08 13:00:00,5.4,5.41,5.4,5.4,30900.0,5.4,5.41,5.4,5.4,30900.0
2011-12-08 13:05:00,5.4,5.4,5.39,5.39,202600.0,5.4,5.4,5.39,5.39,202600.0
2011-12-08 13:10:00,5.39,5.4,5.38,5.38,77700.0,5.39,5.4,5.38,5.38,77700.0
2011-12-08 13:15:00,5.38,5.39,5.38,5.38,74500.0,5.38,5.39,5.38,5.38,74500.0
2011-12-08 13:20:00,5.39,5.39,5.37,5.38,112400.0,5.39,5.39,5.37,5.38,112400.0
2011-12-08 13:25:00,5.38,5.38,5.37,5.38,56100.0,5.38,5.38,5.37,5.38,56100.0
2011-12-08 13:30:00,5.38,5.38,5.37,5.37,40200.0,5.38,5.38,5.37,5.37,40200.0
2011-12-08 13:35:00,5.37,5.38,5.37,5.37,64700.0,5.37,5.38,5.37,5.37,64700.0
2011-12-08 13:40:00,5.37,5.38,5.37,5.38,23500.0,5.37,5.38,5.37,5.38,23500.0
2011-12-08 13:45:00,5.38,5.38,5.37,5.38,27500.0,5.38,5.38,5.37,5.38,27500.0
2011-12-08 13:50:00,5.38,5.38,5.37,5.37,36200.0,5.38,5.38,5.37,5.37,36200.0
2011-12-08 13:55:00,5.38,5.38,5.37,5.38,43700.0,5.38,5.38,5.37,5.38,43700.0
2011-12-08 14:00:00,5.37,5.38,5.37,5.38,95400.0,5.37,5.38,5.37,5.38,95400.0
2011-12-08 14:05:00,5.38,5.38,5.37,5.37,60000.0,5.38,5.38,5.37,5.37,60000.0
2011-12-08 14:10:00,5.38,5.38,5.37,5.37,23500.0,5.38,5.38,5.37,5.37,23500.0
2011-12-08 14:15:00,5.37,5.38,5.37,5.37,33100.0,5.37,5.38,5.37,5.37,33100.0
2011-12-08 14:20:00,5.37,5.38,5.37,5.38,69100.0,5.37,5.38,5.37,5.38,69100.0
2011-12-08 14:25:00,5.37,5.38,5.34,5.35,568500.0,5.37,5.38,5.34,5.35,568500.0
2011-12-08 14:30:00,5.35,5.35,5.33,5.33,156500.0,5.35,5.35,5.33,5.33,156500.0
2011-12-08 14:35:00,5.33,5.34,5.31,5.32,221900.0,5.33,5.34,5.31,5.32,221900.0
2011-12-08 14:40:00,5.31,5.32,5.28,5.28,476500.0,5.31,5.32,5.28,5.28,476500.0
2011-12-08 14:45:00,5.28,5.31,5.28,5.31,411600.0,5.28,5.31,5.28,5.31,411600.0
2011-12-08 14:50:00,5.31,5.32,5.29,5.31,1237300.0,5.31,5.32,5.29,5.31,1237300.0
2011-12-08 14:55:00,5.3,5.32,5.29,5.29,1496200.0,5.3,5.32,5.29,5.29,1496200.0
2011-12-08 15:00:00,5.3,5.32,5.28,5.29,2508400.0,5.3,5.32,5.28,5.29,2508400.0
2011-12-08 15:05:00,5.29,5.3,5.27,5.27,278900.0,5.29,5.3,5.27,5.27,278900.0
2011-12-08 15:10:00,5.27,5.33,5.27,5.32,503300.0,5.27,5.33,5.27,5.32,503300.0
2011-12-08 15:15:00,5.33,5.35,5.32,5.35,285100.0,5.33,5.35,5.32,5.35,285100.0
2011-12-08 15:20:00,5.35,5.35,5.34,5.35,159100.0,5.35,5.35,5.34,5.35,159100.0
2011-12-08 15:25:00,5.35,5.39,5.34,5.39,633900.0,5.35,5.39,5.34,5.39,633900.0
2011-12-08 15:30:00,5.39,5.43,5.38,5.41,715200.0,5.39,5.43,5.38,5.41,715200.0
2011-12-08 15:35:00,5.42,5.42,5.37,5.37,377800.0,5.42,5.42,5.37,5.37,377800.0
2011-12-08 15:40:00,5.37,5.38,5.34,5.35,413000.0,5.37,5.38,5.34,5.35,413000.0
2011-12-08 15:45:00,5.35,5.35,5.33,5.33,435900.0,5.35,5.35,5.33,5.33,435900.0
2011-12-08 15:50:00,5.33,5.34,5.31,5.32,390700.0,5.33,5.34,5.31,5.32,390700.0
2011-12-08 15:55:00,5.32,5.33,5.3,5.33,968800.0,5.32,5.33,5.3,5.33,968800.0
2011-12-09 09:30:00,5.38,5.39,5.32,5.39,184000.0,5.38,5.39,5.32,5.39,184000.0
2011-12-09 09:35:00,5.39,5.43,5.37,5.38,259300.0,5.39,5.43,5.37,5.38,259300.0
2011-12-09 09:40:00,5.38,5.38,5.36,5.36,96500.0,5.38,5.38,5.36,5.36,96500.0
2011-12-09 09:45:00,5.36,5.37,5.35,5.36,138700.0,5.36,5.37,5.35,5.36,138700.0
2011-12-09 09:50:00,5.36,5.36,5.35,5.36,95800.0,5.36,5.36,5.35,5.36,95800.0
2011-12-09 09:55:00,5.36,5.36,5.33,5.35,312600.0,5.36,5.36,5.33,5.35,312600.0
2011-12-09 10:00:00,5.35,5.35,5.34,5.34,216000.0,5.35,5.35,5.34,5.34,216000.0
2011-12-09 10:05:00,5.35,5.35,5.34,5.35,39100.0,5.35,5.35,5.34,5.35,39100.0
2011-12-09 10:10:00,5.35,5.37,5.33,5.33,471100.0,5.35,5.37,5.33,5.33,471100.0
2011-12-09 10:15:00,5.33,5.34,5.32,5.33,107100.0,5.33,5.34,5.32,5.33,107100.0
2011-12-09 10:20:00,5.33,5.34,5.33,5.34,125200.0,5.33,5.34,5.33,5.34,125200.0
2011-12-09 10:25:00,5.33,5.35,5.32,5.35,283400.0,5.33,5.35,5.32,5.35,283400.0
2011-12-09 10:30:00,5.34,5.35,5.34,5.35,63200.0,5.34,5.35,5.34,5.35,63200.0
2011-12-09 10:35:00,5.35,5.35,5.33,5.33,171200.0,5.35,5.35,5.33,5.33,171200.0
2011-12-09 10:40:00,5.33,5.34,5.33,5.34,47000.0,5.33,5.34,5.33,5.34,47000.0
2011-12-09 10:45:00,5.33,5.35,5.33,5.35,66800.0,5.33,5.35,5.33,5.35,66800.0
2011-12-09 10:50:00,5.35,5.36,5.34,5.35,155800.0,5.35,5.36,5.34,5.35,155800.0
2011-12-09 10:55:00,5.35,5.36,5.34,5.36,101700.0,5.35,5.36,5.34,5.36,101700.0
2011-12-09 11:00:00,5.36,5.38,5.36,5.38,92900.0,5.36,5.38,5.36,5.38,92900.0
2011-12-09 11:05:00,5.38,5.39,5.37,5.39,234600.0,5.38,5.39,5.37,5.39,234600.0
2011-12-09 11:10:00,5.39,5.4,5.37,5.4,768200.0,5.39,5.4,5.37,5.4,768200.0
2011-12-09 11:15:00,5.39,5.41,5.39,5.41,231600.0,5.39,5.41,5.39,5.41,231600.0
2011-12-09 11:20:00,5.41,5.42,5.4,5.42,58300.0,5.41,5.42,5.4,5.42,58300.0
2011-12-09 11:25:00,5.42,5.43,5.41,5.42,460600.0,5.42,5.43,5.41,5.42,460600.0
2011-12-09 11:30:00,5.42,5.43,5.42,5.43,196700.0,5.42,5.43,5.42,5.43,196700.0
2011-12-09 11:35:00,5.42,5.43,5.41,5.41,60600.0,5.42,5.43,5.41,5.41,60600.0
2011-12-09 11:40:00,5.41,5.42,5.41,5.42,62800.0,5.41,5.42,5.41,5.42,62800.0
2011-12-09 11:45:00,5.42,5.42,5.4,5.41,59500.0,5.42,5.42,5.4,5.41,59500.0
2011-12-09 11:50:00,5.41,5.41,5.4,5.4,12700.0,5.41,5.41,5.4,5.4,12700.0
2011-12-09 11:55:00,5.4,5.41,5.4,5.4,20100.0,5.4,5.41,5.4,5.4,20100.0
2011-12-09 12:00:00,5.4,5.41,5.39,5.39,80200.0,5.4,5.41,5.39,5.39,80200.0
2011-12-09 12:05:00,5.39,5.4,5.39,5.4,19600.0,5.39,5.4,5.39,5.4,19600.0
2011-12-09 12:10:00,5.4,5.4,5.39,5.39,27800.0,5.4,5.4,5.39,5.39,27800.0
2011-12-09 12:15:00,5.4,5.42,5.39,5.42,201000.0,5.4,5.42,5.39,5.42,201000.0
2011-12-09 12:20:00,5.42,5.42,5.41,5.42,22400.0,5.42,5.42,5.41,5.42,22400.0
2011-12-09 12:25:00,5.42,5.42,5.4,5.41,136200.0,5.42,5.42,5.4,5.41,136200.0
2011-12-09 12:30:00,5.4,5.42,5.4,5.41,93300.0,5.4,5.42,5.4,5.41,93300.0
2011-12-09 12:35:00,5.42,5.43,5.41,5.42,94200.0,5.42,5.43,5.41,5.42,94200.0
2011-12-09 12:40:00,5.42,5.43,5.42,5.42,16700.0,5.42,5.43,5.42,5.42,16700.0
2011-12-09 12:45:00,5.43,5.43,5.42,5.43,13900.0,5.43,5.43,5.42,5.43,13900.0
2011-12-09 12:50:00,5.42,5.43,5.42,5.42,39500.0,5.42,5.43,5.42,5.42,39500.0
2011-12-09 12:55:00,5.43,5.43,5.41,5.42,60000.0,5.43,5.43,5.41,5.42,60000.0
2011-12-09 13:00:00,5.41,5.42,5.41,5.42,13000.0,5.41,5.42,5.41,5.42,13000.0
2011-12-09 13:05:00,5.42,5.42,5.4,5.41,64700.0,5.42,5.42,5.4,5.41,64700.0
2011-12-09 13:10:00,5.41,5.41,5.4,5.4,22100.0,5.41,5.41,5.4,5.4,22100.0
2011-12-09 13:15:00,5.4,5.41,5.4,5.4,23800.0,5.4,5.41,5.4,5.4,23800.0
2011-12-09 13:20:00,5.41,5.41,5.4,5.41,27300.0,5.41,5.41,5.4,5.41,27300.0
2011-12-09 13:25:00,5.4,5.42,5.4,5.41,238300.0,5.4,5.42,5.4,5.41,238300.0
2011-12-09 13:30:00,5.42,5.42,5.41,5.41,42800.0,5.42,5.42,5.41,5.41,42800.0
2011-12-09 13:35:00,5.42,5.42,5.41,5.41,12400.0,5.42,5.42,5.41,5.41,12400.0
2011-12-09 13:40:00,5.42,5.42,5.41,5.42,94600.0,5.42,5.42,5.41,5.42,94600.0
2011-12-09 13:45:00,5.42,5.42,5.41,5.42,15800.0,5.42,5.42,5.41,5.42,15800.0
2011-12-09 13:50:00,5.41,5.42,5.41,5.42,24100.0,5.41,5.42,5.41,5.42,24100.0
2011-12-09 13:55:00,5.42,5.42,5.41,5.42,25700.0,5.42,5.42,5.41,5.42,25700.0
2011-12-09 14:00:00,5.41,5.42,5.41,5.42,44800.0,5.41,5.42,5.41,5.42,44800.0
2011-12-09 14:05:00,5.42,5.42,5.41,5.42,22600.0,5.42,5.42,5.41,5.42,22600.0
2011-12-09 14:10:00,5.42,5.42,5.41,5.42,27300.0,5.42,5.42,5.41,5.42,27300.0
2011-12-09 14:15:00,5.42,5.42,5.41,5.42,48500.0,5.42,5.42,5.41,5.42,48500.0
2011-12-09 14:20:00,5.41,5.42,5.41,5.42,74900.0,5.41,5.42,5.41,5.42,74900.0
2011-12-09 14:25:00,5.42,5.44,5.41,5.44,218300.0,5.42,5.44,5.41,5.44,218300.0
2011-12-09 14:30:00,5.44,5.44,5.43,5.44,93100.0,5.44,5.44,5.43,5.44,93100.0
2011-12-09 14:35:00,5.44,5.44,5.43,5.44,94300.0,5.44,5.44,5.43,5.44,94300.0
2011-12-09 14:40:00,5.44,5.44,5.43,5.43,40400.0,5.44,5.44,5.43,5.43,40400.0
2011-12-09 14:45:00,5.44,5.44,5.43,5.44,93400.0,5.44,5.44,5.43,5.44,93400.0
2011-12-09 14:50:00,5.44,5.45,5.43,5.45,58400.0,5.44,5.45,5.43,5.45,58400.0
2011-12-09 14:55:00,5.45,5.45,5.42,5.43,302900.0,5.45,5.45,5.42,5.43,302900.0
2011-12-09 15:00:00,5.42,5.43,5.39,5.39,528700.0,5.42,5.43,5.39,5.39,528700.0
2011-12-09 15:05:00,5.4,5.4,5.37,5.38,301900.0,5.4,5.4,5.37,5.38,301900.0
2011-12-09 15:10:00,5.37,5.38,5.36,5.37,256700.0,5.37,5.38,5.36,5.37,256700.0
2011-12-09 15:15:00,5.37,5.37,5.36,5.36,66800.0,5.37,5.37,5.36,5.36,66800.0
2011-12-09 15:20:00,5.37,5.37,5.36,5.36,88600.0,5.37,5.37,5.36,5.36,88600.0
2011-12-09 15:25:00,5.37,5.38,5.36,5.37,582700.0,5.37,5.38,5.36,5.37,582700.0
2011-12-09 15:30:00,5.37,5.37,5.35,5.36,307100.0,5.37,5.37,5.35,5.36,307100.0
2011-12-09 15:35:00,5.36,5.37,5.34,5.35,727600.0,5.36,5.37,5.34,5.35,727600.0
2011-12-09 15:40:00,5.35,5.38,5.34,5.38,336400.0,5.35,5.38,5.34,5.38,336400.0
2011-12-09 15:45:00,5.37,5.38,5.34,5.35,762600.0,5.37,5.38,5.34,5.35,762600.0
2011-12-09 15:50:00,5.35,5.36,5.34,5.36,398000.0,5.35,5.36,5.34,5.36,398000.0
2011-12-09 15:55:00,5.36,5.36,5.33,5.34,1738400.0,5.36,5.36,5.33,5.34,1738400.0
2011-12-12 09:30:00,5.32,5.32,5.27,5.28,294600.0,5.32,5.32,5.27,5.28,294600.0
2011-12-12 09:35:00,5.28,5.28,5.27,5.28,53900.0,5.28,5.28,5.27,5.28,53900.0
2011-12-12 09:40:00,5.28,5.3,5.27,5.29,188200.0,5.28,5.3,5.27,5.29,188200.0
2011-12-12 09:45:00,5.29,5.32,5.29,5.31,183600.0,5.29,5.32,5.29,5.31,183600.0
2011-12-12 09:50:00,5.31,5.31,5.3,5.3,91100.0,5.31,5.31,5.3,5.3,91100.0
2011-12-12 09:55:00,5.31,5.31,5.27,5.28,204200.0,5.31,5.31,5.27,5.28,204200.0
2011-12-12 10:00:00,5.29,5.29,5.26,5.27,114600.0,5.29,5.29,5.26,5.27,114600.0
2011-12-12 10:05:00,5.27,5.29,5.26,5.29,172400.0,5.27,5.29,5.26,5.29,172400.0
2011-12-12 10:10:00,5.29,5.3,5.28,5.3,89100.0,5.29,5.3,5.28,5.3,89100.0
2011-12-12 10:15:00,5.3,5.3,5.29,5.3,38800.0,5.3,5.3,5.29,5.3,38800.0
2011-12-12 10:20:00,5.29,5.31,5.29,5.31,166600.0,5.29,5.31,5.29,5.31,166600.0
2011-12-12 10:25:00,5.31,5.31,5.3,5.31,41300.0,5.31,5.31,5.3,5.31,41300.0
2011-12-12 10:30:00,5.3,5.31,5.29,5.29,141300.0,5.3,5.31,5.29,5.29,141300.0
2011-12-12 10:35:00,5.29,5.3,5.29,5.29,23200.0,5.29,5.3,5.29,5.29,23200.0
2011-12-12 10:40:00,5.3,5.3,5.29,5.3,67900.0,5.3,5.3,5.29,5.3,67900.0
2011-12-12 10:45:00,5.29,5.3,5.29,5.29,44100.0,5.29,5.3,5.29,5.29,44100.0
2011-12-12 10:50:00,5.3,5.3,5.29,5.29,107200.0,5.3,5.3,5.29,5.29,107200.0
2011-12-12 10:55:00,5.3,5.3,5.29,5.29,82900.0,5.3,5.3,5.29,5.29,82900.0
2011-12-12 11:00:00,5.29,5.3,5.29,5.3,43300.0,5.29,5.3,5.29,5.3,43300.0
2011-12-12 11:05:00,5.29,5.3,5.29,5.3,27700.0,5.29,5.3,5.29,5.3,27700.0
2011-12-12 11:10:00,5.29,5.3,5.29,5.29,43200.0,5.29,5.3,5.29,5.29,43200.0
2011-12-12 11:15:00,5.3,5.3,5.27,5.27,224200.0,5.3,5.3,5.27,5.27,224200.0
2011-12-12 11:20:00,5.28,5.28,5.27,5.28,199800.0,5.28,5.28,5.27,5.28,199800.0
2011-12-12 11:25:00,5.28,5.29,5.27,5.28,78400.0,5.28,5.29,5.27,5.28,78400.0
2011-12-12 11:30:00,5.28,5.29,5.27,5.27,147000.0,5.28,5.29,5.27,5.27,147000.0
2011-12-12 11:35:00,5.28,5.28,5.27,5.28,110100.0,5.28,5.28,5.27,5.28,110100.0
2011-12-12 11:40:00,5.27,5.28,5.26,5.27,81400.0,5.27,5.28,5.26,5.27,81400.0
2011-12-12 11:45:00,5.27,5.27,5.25,5.25,137700.0,5.27,5.27,5.25,5.25,137700.0
2011-12-12 11:50:00,5.25,5.26,5.25,5.25,103400.0,5.25,5.26,5.25,5.25,103400.0
2011-12-12 11:55:00,5.25,5.26,5.24,5.25,170000.0,5.25,5.26,5.24,5.25,170000.0
2011-12-12 12:00:00,5.25,5.25,5.24,5.25,50200.0,5.25,5.25,5.24,5.25,50200.0
2011-12-12 12:05:00,5.24,5.25,5.23,5.24,300800.0,5.24,5.25,5.23,5.24,300800.0
2011-12-12 12:10:00,5.24,5.24,5.23,5.23,44200.0,5.24,5.24,5.23,5.23,44200.0
2011-12-12 12:15:00,5.24,5.24,5.23,5.24,19900.0,5.24,5.24,5.23,5.24,19900.0
2011-12-12 12:20:00,5.24,5.25,5.23,5.24,234200.0,5.24,5.25,5.23,5.24,234200.0
2011-12-12 12:25:00,5.24,5.24,5.23,5.24,52500.0,5.24,5.24,5.23,5.24,52500.0
2011-12-12 12:30:00,5.24,5.25,5.23,5.24,167100.0,5.24,5.25,5.23,5.24,167100.0
2011-12-12 12:35:00,5.24,5.24,5.23,5.24,14200.0,5.24,5.24,5.23,5.24,14200.0
2011-12-12 12:40:00,5.24,5.24,5.23,5.24,134700.0,5.24,5.24,5.23,5.24,134700.0
2011-12-12 12:45:00,5.24,5.25,5.24,5.25,27800.0,5.24,5.25,5.24,5.25,27800.0
2011-12-12 12:50:00,5.24,5.25,5.24,5.24,18200.0,5.24,5.25,5.24,5.24,18200.0
2011-12-12 12:55:00,5.24,5.25,5.24,5.25,52700.0,5.24,5.25,5.24,5.25,52700.0
2011-12-12 13:00:00,5.24,5.25,5.24,5.25,111700.0,5.24,5.25,5.24,5.25,111700.0
2011-12-12 13:05:00,5.24,5.25,5.24,5.25,54000.0,5.24,5.25,5.24,5.25,54000.0
2011-12-12 13:10:00,5.25,5.25,5.24,5.25,28400.0,5.25,5.25,5.24,5.25,28400.0
2011-12-12 13:15:00,5.24,5.25,5.24,5.24,72400.0,5.24,5.25,5.24,5.24,72400.0
2011-12-12 13:20:00,5.24,5.26,5.24,5.26,65700.0,5.24,5.26,5.24,5.26,65700.0
2011-12-12 13:25:00,5.25,5.26,5.25,5.25,24100.0,5.25,5.26,5.25,5.25,24100.0
2011-12-12 13:30:00,5.25,5.26,5.25,5.26,159300.0,5.25,5.26,5.25,5.26,159300.0
2011-12-12 13:35:00,5.25,5.27,5.25,5.26,131800.0,5.25,5.27,5.25,5.26,131800.0
2011-12-12 13:40:00,5.26,5.27,5.26,5.27,107800.0,5.26,5.27,5.26,5.27,107800.0
2011-12-12 13:45:00,5.27,5.28,5.27,5.28,68800.0,5.27,5.28,5.27,5.28,68800.0
2011-12-12 13:50:00,5.27,5.28,5.27,5.28,55000.0,5.27,5.28,5.27,5.28,55000.0
2011-12-12 13:55:00,5.27,5.28,5.26,5.27,725700.0,5.27,5.28,5.26,5.27,725700.0
2011-12-12 14:00:00,5.26,5.27,5.25,5.25,185100.0,5.26,5.27,5.25,5.25,185100.0
2011-12-12 14:05:00,5.25,5.26,5.24,5.26,815100.0,5.25,5.26,5.24,5.26,815100.0
2011-12-12 14:10:00,5.26,5.26,5.24,5.25,90200.0,5.26,5.26,5.24,5.25,90200.0
2011-12-12 14:15:00,5.25,5.25,5.24,5.25,19400.0,5.25,5.25,5.24,5.25,19400.0
2011-12-12 14:20:00,5.25,5.25,5.24,5.25,41700.0,5.25,5.25,5.24,5.25,41700.0
2011-12-12 14:25:00,5.25,5.25,5.24,5.25,45000.0,5.25,5.25,5.24,5.25,45000.0
2011-12-12 14:30:00,5.25,5.25,5.24,5.25,80400.0,5.25,5.25,5.24,5.25,80400.0
2011-12-12 14:35:00,5.25,5.25,5.24,5.25,52700.0,5.25,5.25,5.24,5.25,52700.0
2011-12-12 14:40:00,5.25,5.26,5.25,5.26,144400.0,5.25,5.26,5.25,5.26,144400.0
2011-12-12 14:45:00,5.26,5.26,5.25,5.26,57700.0,5.26,5.26,5.25,5.26,57700.0
2011-12-12 14:50:00,5.25,5.27,5.25,5.27,71900.0,5.25,5.27,5.25,5.27,71900.0
2011-12-12 14:55:00,5.27,5.29,5.26,5.29,154800.0,5.27,5.29,5.26,5.29,154800.0
2011-12-12 15:00:00,5.29,5.29,5.26,5.27,490000.0,5.29,5.29,5.26,5.27,490000.0
2011-12-12 15:05:00,5.27,5.27,5.26,5.27,233900.0,5.27,5.27,5.26,5.27,233900.0
2011-12-12 15:10:00,5.27,5.27,5.26,5.27,59100.0,5.27,5.27,5.26,5.27,59100.0
2011-12-12 15:15:00,5.27,5.27,5.26,5.27,93600.0,5.27,5.27,5.26,5.27,93600.0
2011-12-12 15:20:00,5.27,5.27,5.26,5.27,79500.0,5.27,5.27,5.26,5.27,79500.0
2011-12-12 15:25:00,5.27,5.27,5.26,5.27,107500.0,5.27,5.27,5.26,5.27,107500.0
2011-12-12 15:30:00,5.27,5.29,5.26,5.29,536300.0,5.27,5.29,5.26,5.29,536300.0
2011-12-12 15:35:00,5.29,5.3,5.28,5.3,237000.0,5.29,5.3,5.28,5.3,237000.0
2011-12-12 15:40:00,5.29,5.31,5.29,5.29,358000.0,5.29,5.31,5.29,5.29,358000.0
2011-12-12 15:45:00,5.29,5.31,5.29,5.29,1003900.0,5.29,5.31,5.29,5.29,1003900.0
2011-12-12 15:50:00,5.29,5.3,5.28,5.29,727600.0,5.29,5.3,5.28,5.29,727600.0
2011-12-12 15:55:00,5.29,5.3,5.28,5.3,1627800.0,5.29,5.3,5.28,5.3,1627800.0
2011-12-13 09:30:00,5.31,5.33,5.29,5.3,133500.0,5.31,5.33,5.29,5.3,133500.0
2011-12-13 09:35:00,5.3,5.34,5.3,5.34,47700.0,5.3,5.34,5.3,5.34,47700.0
2011-12-13 09:40:00,5.34,5.37,5.33,5.34,130000.0,5.34,5.37,5.33,5.34,130000.0
2011-12-13 09:45:00,5.33,5.34,5.29,5.29,345800.0,5.33,5.34,5.29,5.29,345800.0
2011-12-13 09:50:00,5.29,5.34,5.29,5.34,776900.0,5.29,5.34,5.29,5.34,776900.0
2011-12-13 09:55:00,5.34,5.36,5.33,5.34,442700.0,5.34,5.36,5.33,5.34,442700.0
2011-12-13 10:00:00,5.34,5.36,5.34,5.35,370200.0,5.34,5.36,5.34,5.35,370200.0
2011-12-13 10:05:00,5.36,5.37,5.35,5.35,286200.0,5.36,5.37,5.35,5.35,286200.0
2011-12-13 10:10:00,5.35,5.37,5.35,5.36,433300.0,5.35,5.37,5.35,5.36,433300.0
2011-12-13 10:15:00,5.36,5.36,5.34,5.35,504600.0,5.36,5.36,5.34,5.35,504600.0
2011-12-13 10:20:00,5.35,5.36,5.33,5.34,281100.0,5.35,5.36,5.33,5.34,281100.0
2011-12-13 10:25:00,5.33,5.36,5.33,5.35,501200.0,5.33,5.36,5.33,5.35,501200.0
2011-12-13 10:30:00,5.35,5.36,5.35,5.36,31900.0,5.35,5.36,5.35,5.36,31900.0
2011-12-13 10:35:00,5.35,5.38,5.35,5.38,221200.0,5.35,5.38,5.35,5.38,221200.0
2011-12-13 10:40:00,5.37,5.38,5.36,5.36,201600.0,5.37,5.38,5.36,5.36,201600.0
2011-12-13 10:45:00,5.37,5.37,5.32,5.33,638900.0,5.37,5.37,5.32,5.33,638900.0
2011-12-13 10:50:00,5.33,5.35,5.33,5.35,241600.0,5.33,5.35,5.33,5.35,241600.0
2011-12-13 10:55:00,5.34,5.38,5.34,5.37,317100.0,5.34,5.38,5.34,5.37,317100.0
2011-12-13 11:00:00,5.38,5.38,5.35,5.36,208200.0,5.38,5.38,5.35,5.36,208200.0
2011-12-13 11:05:00,5.35,5.36,5.34,5.34,79500.0,5.35,5.36,5.34,5.34,79500.0
2011-12-13 11:10:00,5.34,5.35,5.33,5.34,133200.0,5.34,5.35,5.33,5.34,133200.0
2011-12-13 11:15:00,5.33,5.36,5.33,5.36,967200.0,5.33,5.36,5.33,5.36,967200.0
2011-12-13 11:20:00,5.35,5.36,5.35,5.36,32900.0,5.35,5.36,5.35,5.36,32900.0
2011-12-13 11:25:00,5.36,5.37,5.35,5.37,213400.0,5.36,5.37,5.35,5.37,213400.0
2011-12-13 11:30:00,5.37,5.37,5.35,5.36,217300.0,5.37,5.37,5.35,5.36,217300.0
2011-12-13 11:35:00,5.35,5.36,5.35,5.35,32000.0,5.35,5.36,5.35,5.35,32000.0
2011-12-13 11:40:00,5.36,5.36,5.35,5.36,545500.0,5.36,5.36,5.35,5.36,545500.0
2011-12-13 11:45:00,5.36,5.37,5.36,5.37,119000.0,5.36,5.37,5.36,5.37,119000.0
2011-12-13 11:50:00,5.36,5.39,5.36,5.39,75200.0,5.36,5.39,5.36,5.39,75200.0
2011-12-13 11:55:00,5.39,5.41,5.39,5.4,458100.0,5.39,5.41,5.39,5.4,458100.0
2011-12-13 12:00:00,5.4,5.4,5.39,5.4,33400.0,5.4,5.4,5.39,5.4,33400.0
2011-12-13 12:05:00,5.39,5.4,5.39,5.39,52500.0,5.39,5.4,5.39,5.39,52500.0
2011-12-13 12:10:00,5.39,5.4,5.37,5.37,430900.0,5.39,5.4,5.37,5.37,430900.0
2011-12-13 12:15:00,5.37,5.4,5.36,5.38,489400.0,5.37,5.4,5.36,5.38,489400.0
2011-12-13 12:20:00,5.38,5.39,5.38,5.38,85800.0,5.38,5.39,5.38,5.38,85800.0
2011-12-13 12:25:00,5.39,5.4,5.38,5.4,141400.0,5.39,5.4,5.38,5.4,141400.0
2011-12-13 12:30:00,5.4,5.4,5.38,5.38,170900.0,5.4,5.4,5.38,5.38,170900.0
2011-12-13 12:35:00,5.38,5.39,5.37,5.37,67900.0,5.38,5.39,5.37,5.37,67900.0
2011-12-13 12:40:00,5.37,5.38,5.37,5.38,38800.0,5.37,5.38,5.37,5.38,38800.0
2011-12-13 12:45:00,5.37,5.39,5.37,5.38,144000.0,5.37,5.39,5.37,5.38,144000.0
2011-12-13 12:50:00,5.38,5.4,5.38,5.39,88500.0,5.38,5.4,5.38,5.39,88500.0
2011-12-13 12:55:00,5.39,5.4,5.39,5.39,77900.0,5.39,5.4,5.39,5.39,77900.0
2011-12-13 13:00:00,5.39,5.41,5.39,5.4,390400.0,5.39,5.41,5.39,5.4,390400.0
2011-12-13 13:05:00,5.4,5.4,5.37,5.38,219700.0,5.4,5.4,5.37,5.38,219700.0
2011-12-13 13:10:00,5.38,5.38,5.37,5.37,54500.0,5.38,5.38,5.37,5.37,54500.0
2011-12-13 13:15:00,5.37,5.39,5.36,5.37,502400.0,5.37,5.39,5.36,5.37,502400.0
2011-12-13 13:20:00,5.37,5.38,5.37,5.37,28200.0,5.37,5.38,5.37,5.37,28200.0
2011-12-13 13:25:00,5.37,5.38,5.36,5.37,111500.0,5.37,5.38,5.36,5.37,111500.0
2011-12-13 13:30:00,5.37,5.38,5.37,5.37,8100.0,5.37,5.38,5.37,5.37,8100.0
2011-12-13 13:35:00,5.37,5.38,5.36,5.36,80200.0,5.37,5.38,5.36,5.36,80200.0
2011-12-13 13:40:00,5.36,5.37,5.36,5.36,79600.0,5.36,5.37,5.36,5.36,79600.0
2011-12-13 13:45:00,5.36,5.37,5.35,5.35,200600.0,5.36,5.37,5.35,5.35,200600.0
2011-12-13 13:50:00,5.35,5.37,5.35,5.36,108700.0,5.35,5.37,5.35,5.36,108700.0
2011-12-13 13:55:00,5.36,5.37,5.36,5.37,15700.0,5.36,5.37,5.36,5.37,15700.0
2011-12-13 14:00:00,5.36,5.37,5.36,5.36,36700.0,5.36,5.37,5.36,5.36,36700.0
2011-12-13 14:05:00,5.37,5.38,5.36,5.37,112400.0,5.37,5.38,5.36,5.37,112400.0
2011-12-13 14:10:00,5.37,5.38,5.35,5.35,232000.0,5.37,5.38,5.35,5.35,232000.0
2011-12-13 14:15:00,5.36,5.37,5.35,5.35,110600.0,5.36,5.37,5.35,5.35,110600.0
2011-12-13 14:20:00,5.35,5.37,5.35,5.36,614700.0,5.35,5.37,5.35,5.36,614700.0
2011-12-13 14:25:00,5.36,5.37,5.35,5.36,78800.0,5.36,5.37,5.35,5.36,78800.0
2011-12-13 14:30:00,5.36,5.37,5.35,5.35,841000.0,5.36,5.37,5.35,5.35,841000.0
2011-12-13 14:35:00,5.36,5.38,5.35,5.37,990000.0,5.36,5.38,5.35,5.37,990000.0
2011-12-13 14:40:00,5.36,5.38,5.35,5.37,604000.0,5.36,5.38,5.35,5.37,604000.0
2011-12-13 14:45:00,5.36,5.37,5.36,5.36,24600.0,5.36,5.37,5.36,5.36,24600.0
2011-12-13 14:50:00,5.36,5.37,5.36,5.37,26100.0,5.36,5.37,5.36,5.37,26100.0
2011-12-13 14:55:00,5.36,5.37,5.36,5.37,27200.0,5.36,5.37,5.36,5.37,27200.0
2011-12-13 15:00:00,5.36,5.37,5.36,5.36,38700.0,5.36,5.37,5.36,5.36,38700.0
2011-12-13 15:05:00,5.36,5.38,5.36,5.36,501700.0,5.36,5.38,5.36,5.36,501700.0
2011-12-13 15:10:00,5.36,5.37,5.34,5.36,1080000.0,5.36,5.37,5.34,5.36,1080000.0
2011-12-13 15:15:00,5.37,5.37,5.35,5.36,1068700.0,5.37,5.37,5.35,5.36,1068700.0
2011-12-13 15:20:00,5.36,5.37,5.36,5.37,231000.0,5.36,5.37,5.36,5.37,231000.0
2011-12-13 15:25:00,5.37,5.38,5.35,5.35,673100.0,5.37,5.38,5.35,5.35,673100.0
2011-12-13 15:30:00,5.35,5.36,5.31,5.32,813500.0,5.35,5.36,5.31,5.32,813500.0
2011-12-13 15:35:00,5.32,5.32,5.3,5.31,251100.0,5.32,5.32,5.3,5.31,251100.0
2011-12-13 15:40:00,5.31,5.32,5.3,5.3,266100.0,5.31,5.32,5.3,5.3,266100.0
2011-12-13 15:45:00,5.31,5.32,5.3,5.31,318400.0,5.31,5.32,5.3,5.31,318400.0
2011-12-13 15:50:00,5.31,5.32,5.3,5.31,730900.0,5.31,5.32,5.3,5.31,730900.0
2011-12-13 15:55:00,5.3,5.33,5.3,5.32,1041700.0,5.3,5.33,5.3,5.32,1041700.0
2011-12-14 09:30:00,5.3,5.32,5.27,5.28,259200.0,5.3,5.32,5.27,5.28,259200.0
2011-12-14 09:35:00,5.28,5.29,5.26,5.29,454900.0,5.28,5.29,5.26,5.29,454900.0
2011-12-14 09:40:00,5.29,5.29,5.28,5.29,69600.0,5.29,5.29,5.28,5.29,69600.0
2011-12-14 09:45:00,5.28,5.29,5.25,5.28,413200.0,5.28,5.29,5.25,5.28,413200.0
2011-12-14 09:50:00,5.27,5.28,5.25,5.27,450700.0,5.27,5.28,5.25,5.27,450700.0
2011-12-14 09:55:00,5.27,5.27,5.25,5.26,809200.0,5.27,5.27,5.25,5.26,809200.0
2011-12-14 10:00:00,5.25,5.28,5.25,5.27,697500.0,5.25,5.28,5.25,5.27,697500.0
2011-12-14 10:05:00,5.27,5.27,5.24,5.26,1016000.0,5.27,5.27,5.24,5.26,1016000.0
2011-12-14 10:10:00,5.26,5.28,5.25,5.27,481600.0,5.26,5.28,5.25,5.27,481600.0
2011-12-14 10:15:00,5.27,5.27,5.23,5.25,833900.0,5.27,5.27,5.23,5.25,833900.0
2011-12-14 10:20:00,5.25,5.26,5.24,5.25,208600.0,5.25,5.26,5.24,5.25,208600.0
2011-12-14 10:25:00,5.24,5.25,5.24,5.24,111300.0,5.24,5.25,5.24,5.24,111300.0
2011-12-14 10:30:00,5.25,5.25,5.22,5.23,427800.0,5.25,5.25,5.22,5.23,427800.0
2011-12-14 10:35:00,5.23,5.23,5.22,5.23,140300.0,5.23,5.23,5.22,5.23,140300.0
2011-12-14 10:40:00,5.22,5.24,5.22,5.23,506800.0,5.22,5.24,5.22,5.23,506800.0
2011-12-14 10:45:00,5.22,5.24,5.22,5.23,124300.0,5.22,5.24,5.22,5.23,124300.0
2011-12-14 10:50:00,5.23,5.24,5.21,5.21,208800.0,5.23,5.24,5.21,5.21,208800.0
2011-12-14 10:55:00,5.21,5.22,5.2,5.21,83500.0,5.21,5.22,5.2,5.21,83500.0
2011-12-14 11:00:00,5.2,5.21,5.2,5.21,108900.0,5.2,5.21,5.2,5.21,108900.0
2011-12-14 11:05:00,5.2,5.22,5.19,5.21,715300.0,5.2,5.22,5.19,5.21,715300.0
2011-12-14 11:10:00,5.21,5.21,5.2,5.21,139800.0,5.21,5.21,5.2,5.21,139800.0
2011-12-14 11:15:00,5.2,5.23,5.2,5.21,476900.0,5.2,5.23,5.2,5.21,476900.0
2011-12-14 11:20:00,5.21,5.22,5.21,5.22,41700.0,5.21,5.22,5.21,5.22,41700.0
2011-12-14 11:25:00,5.22,5.22,5.21,5.22,85100.0,5.22,5.22,5.21,5.22,85100.0
2011-12-14 11:30:00,5.22,5.22,5.21,5.22,76800.0,5.22,5.22,5.21,5.22,76800.0
2011-12-14 11:35:00,5.21,5.23,5.21,5.23,117800.0,5.21,5.23,5.21,5.23,117800.0
2011-12-14 11:40:00,5.23,5.23,5.22,5.23,138700.0,5.23,5.23,5.22,5.23,138700.0
2011-12-14 11:45:00,5.23,5.23,5.22,5.23,59100.0,5.23,5.23,5.22,5.23,59100.0
2011-12-14 11:50:00,5.23,5.23,5.22,5.23,68200.0,5.23,5.23,5.22,5.23,68200.0
2011-12-14 11:55:00,5.22,5.23,5.22,5.23,33900.0,5.22,5.23,5.22,5.23,33900.0
2011-12-14 12:00:00,5.22,5.23,5.22,5.23,84800.0,5.22,5.23,5.22,5.23,84800.0
2011-12-14 12:05:00,5.22,5.23,5.22,5.23,33700.0,5.22,5.23,5.22,5.23,33700.0
2011-12-14 12:10:00,5.23,5.26,5.22,5.25,524200.0,5.23,5.26,5.22,5.25,524200.0
2011-12-14 12:15:00,5.25,5.26,5.24,5.25,134600.0,5.25,5.26,5.24,5.25,134600.0
2011-12-14 12:20:00,5.25,5.25,5.24,5.24,41300.0,5.25,5.25,5.24,5.24,41300.0
2011-12-14 12:25:00,5.24,5.25,5.24,5.24,104000.0,5.24,5.25,5.24,5.24,104000.0
2011-12-14 12:30:00,5.24,5.25,5.24,5.25,38000.0,5.24,5.25,5.24,5.25,38000.0
2011-12-14 12:35:00,5.24,5.26,5.24,5.24,233100.0,5.24,5.26,5.24,5.24,233100.0
2011-12-14 12:40:00,5.24,5.25,5.24,5.25,27900.0,5.24,5.25,5.24,5.25,27900.0
2011-12-14 12:45:00,5.24,5.25,5.23,5.23,153200.0,5.24,5.25,5.23,5.23,153200.0
2011-12-14 12:50:00,5.23,5.24,5.23,5.23,13300.0,5.23,5.24,5.23,5.23,13300.0
2011-12-14 12:55:00,5.23,5.24,5.23,5.24,15500.0,5.23,5.24,5.23,5.24,15500.0
2011-12-14 13:00:00,5.23,5.24,5.23,5.24,37000.0,5.23,5.24,5.23,5.24,37000.0
2011-12-14 13:05:00,5.23,5.24,5.22,5.22,620300.0,5.23,5.24,5.22,5.22,620300.0
2011-12-14 13:10:00,5.22,5.23,5.21,5.22,241500.0,5.22,5.23,5.21,5.22,241500.0
2011-12-14 13:15:00,5.22,5.22,5.19,5.2,678900.0,5.22,5.22,5.19,5.2,678900.0
2011-12-14 13:20:00,5.2,5.21,5.17,5.17,463000.0,5.2,5.21,5.17,5.17,463000.0
2011-12-14 13:25:00,5.17,5.19,5.17,5.18,293100.0,5.17,5.19,5.17,5.18,293100.0
2011-12-14 13:30:00,5.19,5.19,5.18,5.18,16300.0,5.19,5.19,5.18,5.18,16300.0
2011-12-14 13:35:00,5.19,5.21,5.18,5.21,235600.0,5.19,5.21,5.18,5.21,235600.0
2011-12-14 13:40:00,5.21,5.23,5.2,5.23,703200.0,5.21,5.23,5.2,5.23,703200.0
2011-12-14 13:45:00,5.22,5.23,5.2,5.2,569100.0,5.22,5.23,5.2,5.2,569100.0
2011-12-14 13:50:00,5.2,5.21,5.2,5.2,46200.0,5.2,5.21,5.2,5.2,46200.0
2011-12-14 13:55:00,5.2,5.21,5.18,5.19,544800.0,5.2,5.21,5.18,5.19,544800.0
2011-12-14 14:00:00,5.19,5.2,5.18,5.19,156900.0,5.19,5.2,5.18,5.19,156900.0
2011-12-14 14:05:00,5.19,5.19,5.16,5.16,194900.0,5.19,5.19,5.16,5.16,194900.0
2011-12-14 14:10:00,5.16,5.17,5.15,5.16,369400.0,5.16,5.17,5.15,5.16,369400.0
2011-12-14 14:15:00,5.17,5.18,5.16,5.18,160400.0,5.17,5.18,5.16,5.18,160400.0
2011-12-14 14:20:00,5.17,5.18,5.17,5.18,44700.0,5.17,5.18,5.17,5.18,44700.0
2011-12-14 14:25:00,5.17,5.18,5.16,5.17,211700.0,5.17,5.18,5.16,5.17,211700.0
2011-12-14 14:30:00,5.17,5.17,5.16,5.16,54700.0,5.17,5.17,5.16,5.16,54700.0
2011-12-14 14:35:00,5.16,5.17,5.14,5.14,360500.0,5.16,5.17,5.14,5.14,360500.0
2011-12-14 14:40:00,5.14,5.16,5.14,5.15,147600.0,5.14,5.16,5.14,5.15,147600.0
2011-12-14 14:45:00,5.15,5.16,5.15,5.16,114700.0,5.15,5.16,5.15,5.16,114700.0
2011-12-14 14:50:00,5.15,5.16,5.15,5.16,44500.0,5.15,5.16,5.15,5.16,44500.0
2011-12-14 14:55:00,5.15,5.16,5.15,5.16,55200.0,5.15,5.16,5.15,5.16,55200.0
2011-12-14 15:00:00,5.15,5.17,5.15,5.17,210200.0,5.15,5.17,5.15,5.17,210200.0
2011-12-14 15:05:00,5.16,5.17,5.14,5.15,303900.0,5.16,5.17,5.14,5.15,303900.0
2011-12-14 15:10:00,5.14,5.17,5.14,5.16,390500.0,5.14,5.17,5.14,5.16,390500.0
2011-12-14 15:15:00,5.16,5.17,5.15,5.16,325700.0,5.16,5.17,5.15,5.16,325700.0
2011-12-14 15:20:00,5.15,5.16,5.12,5.12,360500.0,5.15,5.16,5.12,5.12,360500.0
2011-12-14 15:25:00,5.13,5.13,5.12,5.12,160700.0,5.13,5.13,5.12,5.12,160700.0
2011-12-14 15:30:00,5.13,5.13,5.12,5.12,375600.0,5.13,5.13,5.12,5.12,375600.0
2011-12-14 15:35:00,5.13,5.13,5.12,5.13,278600.0,5.13,5.13,5.12,5.13,278600.0
2011-12-14 15:40:00,5.12,5.13,5.12,5.12,272000.0,5.12,5.13,5.12,5.12,272000.0
2011-12-14 15:45:00,5.13,5.14,5.12,5.13,722500.0,5.13,5.14,5.12,5.13,722500.0
2011-12-14 15:50:00,5.13,5.14,5.13,5.13,466000.0,5.13,5.14,5.13,5.13,466000.0
2011-12-14 15:55:00,5.13,5.14,5.11,5.12,2441000.0,5.13,5.14,5.11,5.12,2441000.0
2011-12-15 09:30:00,5.12,5.15,5.1,5.14,334900.0,5.12,5.15,5.1,5.14,334900.0
2011-12-15 09:35:00,5.14,5.14,5.12,5.13,152500.0,5.14,5.14,5.12,5.13,152500.0
2011-12-15 09:40:00,5.12,5.13,5.11,5.13,225600.0,5.12,5.13,5.11,5.13,225600.0
2011-12-15 09:45:00,5.12,5.13,5.11,5.11,252000.0,5.12,5.13,5.11,5.11,252000.0
2011-12-15 09:50:00,5.11,5.18,5.1,5.17,828100.0,5.11,5.18,5.1,5.17,828100.0
2011-12-15 09:55:00,5.18,5.18,5.15,5.15,169900.0,5.18,5.18,5.15,5.15,169900.0
2011-12-15 10:00:00,5.15,5.17,5.15,5.17,125400.0,5.15,5.17,5.15,5.17,125400.0
2011-12-15 10:05:00,5.17,5.17,5.12,5.13,391000.0,5.17,5.17,5.12,5.13,391000.0
2011-12-15 10:10:00,5.12,5.12,5.1,5.1,168900.0,5.12,5.12,5.1,5.1,168900.0
2011-12-15 10:15:00,5.1,5.11,5.09,5.09,171200.0,5.1,5.11,5.09,5.09,171200.0
2011-12-15 10:20:00,5.1,5.1,5.09,5.09,97400.0,5.1,5.1,5.09,5.09,97400.0
2011-12-15 10:25:00,5.09,5.1,5.08,5.1,532300.0,5.09,5.1,5.08,5.1,532300.0
2011-12-15 10:30:00,5.1,5.1,5.06,5.07,290800.0,5.1,5.1,5.06,5.07,290800.0
2011-12-15 10:35:00,5.07,5.07,5.06,5.07,71800.0,5.07,5.07,5.06,5.07,71800.0
2011-12-15 10:40:00,5.06,5.07,5.05,5.06,162100.0,5.06,5.07,5.05,5.06,162100.0
2011-12-15 10:45:00,5.05,5.06,5.04,5.04,243700.0,5.05,5.06,5.04,5.04,243700.0
2011-12-15 10:50:00,5.04,5.05,5.02,5.02,275900.0,5.04,5.05,5.02,5.02,275900.0
2011-12-15 10:55:00,5.03,5.03,5.02,5.02,311600.0,5.03,5.03,5.02,5.02,311600.0
2011-12-15 11:00:00,5.02,5.03,5.02,5.03,135500.0,5.02,5.03,5.02,5.03,135500.0
2011-12-15 11:05:00,5.03,5.03,5.02,5.03,121700.0,5.03,5.03,5.02,5.03,121700.0
2011-12-15 11:10:00,5.03,5.03,5.02,5.02,148000.0,5.03,5.03,5.02,5.02,148000.0
2011-12-15 11:15:00,5.03,5.07,5.02,5.07,1148700.0,5.03,5.07,5.02,5.07,1148700.0
2011-12-15 11:20:00,5.07,5.08,5.06,5.08,238600.0,5.07,5.08,5.06,5.08,238600.0
2011-12-15 11:25:00,5.08,5.08,5.07,5.08,42400.0,5.08,5.08,5.07,5.08,42400.0
2011-12-15 11:30:00,5.08,5.08,5.07,5.08,93400.0,5.08,5.08,5.07,5.08,93400.0
2011-12-15 11:35:00,5.08,5.08,5.07,5.07,80200.0,5.08,5.08,5.07,5.07,80200.0
2011-12-15 11:40:00,5.08,5.08,5.07,5.07,109800.0,5.08,5.08,5.07,5.07,109800.0
2011-12-15 11:45:00,5.08,5.08,5.07,5.07,67300.0,5.08,5.08,5.07,5.07,67300.0
2011-12-15 11:50:00,5.08,5.08,5.05,5.06,460700.0,5.08,5.08,5.05,5.06,460700.0
2011-12-15 11:55:00,5.06,5.06,5.04,5.04,600500.0,5.06,5.06,5.04,5.04,600500.0
2011-12-15 12:00:00,5.05,5.05,5.04,5.04,284200.0,5.05,5.05,5.04,5.04,284200.0
2011-12-15 12:05:00,5.05,5.05,5.04,5.05,50900.0,5.05,5.05,5.04,5.05,50900.0
2011-12-15 12:10:00,5.04,5.05,5.04,5.04,83400.0,5.04,5.05,5.04,5.04,83400.0
2011-12-15 12:15:00,5.04,5.05,5.04,5.04,93900.0,5.04,5.05,5.04,5.04,93900.0
2011-12-15 12:20:00,5.05,5.05,5.04,5.05,234700.0,5.05,5.05,5.04,5.05,234700.0
2011-12-15 12:25:00,5.05,5.05,5.04,5.04,71400.0,5.05,5.05,5.04,5.04,71400.0
2011-12-15 12:30:00,5.04,5.07,5.04,5.06,514100.0,5.04,5.07,5.04,5.06,514100.0
2011-12-15 12:35:00,5.06,5.07,5.04,5.04,404300.0,5.06,5.07,5.04,5.04,404300.0
2011-12-15 12:40:00,5.04,5.06,5.04,5.05,235800.0,5.04,5.06,5.04,5.05,235800.0
2011-12-15 12:45:00,5.06,5.06,5.05,5.06,83400.0,5.06,5.06,5.05,5.06,83400.0
2011-12-15 12:50:00,5.05,5.06,5.01,5.02,1141000.0,5.05,5.06,5.01,5.02,1141000.0
2011-12-15 12:55:00,5.02,5.02,5.01,5.01,109400.0,5.02,5.02,5.01,5.01,109400.0
2011-12-15 13:00:00,5.02,5.02,5.01,5.02,133800.0,5.02,5.02,5.01,5.02,133800.0
2011-12-15 13:05:00,5.02,5.02,5.01,5.02,109100.0,5.02,5.02,5.01,5.02,109100.0
2011-12-15 13:10:00,5.02,5.03,5.01,5.03,85600.0,5.02,5.03,5.01,5.03,85600.0
2011-12-15 13:15:00,5.03,5.03,5.02,5.03,40100.0,5.03,5.03,5.02,5.03,40100.0
2011-12-15 13:20:00,5.03,5.03,5.02,5.03,92600.0,5.03,5.03,5.02,5.03,92600.0
2011-12-15 13:25:00,5.03,5.03,5.02,5.03,51600.0,5.03,5.03,5.02,5.03,51600.0
2011-12-15 13:30:00,5.03,5.03,5.02,5.03,46800.0,5.03,5.03,5.02,5.03,46800.0
2011-12-15 13:35:00,5.03,5.03,5.02,5.03,15500.0,5.03,5.03,5.02,5.03,15500.0
2011-12-15 13:40:00,5.02,5.05,5.02,5.05,253200.0,5.02,5.05,5.02,5.05,253200.0
2011-12-15 13:45:00,5.05,5.06,5.03,5.04,349500.0,5.05,5.06,5.03,5.04,349500.0
2011-12-15 13:50:00,5.04,5.04,5.02,5.04,430700.0,5.04,5.04,5.02,5.04,430700.0
2011-12-15 13:55:00,5.04,5.04,5.03,5.04,44700.0,5.04,5.04,5.03,5.04,44700.0
2011-12-15 14:00:00,5.04,5.04,5.03,5.04,64900.0,5.04,5.04,5.03,5.04,64900.0
2011-12-15 14:05:00,5.03,5.04,5.03,5.03,96600.0,5.03,5.04,5.03,5.03,96600.0
2011-12-15 14:10:00,5.04,5.04,5.03,5.04,426200.0,5.04,5.04,5.03,5.04,426200.0
2011-12-15 14:15:00,5.03,5.04,5.03,5.04,147300.0,5.03,5.04,5.03,5.04,147300.0
2011-12-15 14:20:00,5.04,5.04,5.03,5.04,144600.0,5.04,5.04,5.03,5.04,144600.0
2011-12-15 14:25:00,5.04,5.05,5.03,5.04,355000.0,5.04,5.05,5.03,5.04,355000.0
2011-12-15 14:30:00,5.04,5.05,5.04,5.05,93400.0,5.04,5.05,5.04,5.05,93400.0
2011-12-15 14:35:00,5.04,5.05,5.04,5.05,89900.0,5.04,5.05,5.04,5.05,89900.0
2011-12-15 14:40:00,5.04,5.05,5.04,5.04,77400.0,5.04,5.05,5.04,5.04,77400.0
2011-12-15 14:45:00,5.04,5.05,5.04,5.05,80400.0,5.04,5.05,5.04,5.05,80400.0
2011-12-15 14:50:00,5.05,5.05,5.04,5.04,68700.0,5.05,5.05,5.04,5.04,68700.0
2011-12-15 14:55:00,5.05,5.07,5.04,5.06,778500.0,5.05,5.07,5.04,5.06,778500.0
2011-12-15 15:00:00,5.07,5.07,5.06,5.07,271200.0,5.07,5.07,5.06,5.07,271200.0
2011-12-15 15:05:00,5.07,5.09,5.06,5.08,758100.0,5.07,5.09,5.06,5.08,758100.0
2011-12-15 15:10:00,5.09,5.09,5.07,5.07,342500.0,5.09,5.09,5.07,5.07,342500.0
2011-12-15 15:15:00,5.08,5.08,5.06,5.06,240200.0,5.08,5.08,5.06,5.06,240200.0
2011-12-15 15:20:00,5.07,5.09,5.06,5.08,588900.0,5.07,5.09,5.06,5.08,588900.0
2011-12-15 15:25:00,5.08,5.09,5.08,5.09,67100.0,5.08,5.09,5.08,5.09,67100.0
2011-12-15 15:30:00,5.09,5.09,5.08,5.08,322400.0,5.09,5.09,5.08,5.08,322400.0
2011-12-15 15:35:00,5.08,5.1,5.08,5.1,716400.0,5.08,5.1,5.08,5.1,716400.0
2011-12-15 15:40:00,5.1,5.12,5.1,5.11,712000.0,5.1,5.12,5.1,5.11,712000.0
2011-12-15 15:45:00,5.1,5.11,5.09,5.09,412400.0,5.1,5.11,5.09,5.09,412400.0
2011-12-15 15:50:00,5.09,5.11,5.08,5.1,1057000.0,5.09,5.11,5.08,5.1,1057000.0
2011-12-15 15:55:00,5.11,5.11,5.09,5.1,1498700.0,5.11,5.11,5.09,5.1,1498700.0
2011-12-16 09:30:00,5.16,5.19,5.12,5.15,1718400.0,5.16,5.19,5.12,5.15,1718400.0
2011-12-16 09:35:00,5.15,5.16,5.11,5.12,229000.0,5.15,5.16,5.11,5.12,229000.0
2011-12-16 09:40:00,5.11,5.14,5.1,5.11,180800.0,5.11,5.14,5.1,5.11,180800.0
2011-12-16 09:45:00,5.1,5.11,5.06,5.07,204800.0,5.1,5.11,5.06,5.07,204800.0
2011-12-16 09:50:00,5.06,5.11,5.06,5.1,239300.0,5.06,5.11,5.06,5.1,239300.0
2011-12-16 09:55:00,5.1,5.11,5.08,5.09,970600.0,5.1,5.11,5.08,5.09,970600.0
2011-12-16 10:00:00,5.08,5.14,5.08,5.13,969300.0,5.08,5.14,5.08,5.13,969300.0
2011-12-16 10:05:00,5.13,5.17,5.12,5.15,643300.0,5.13,5.17,5.12,5.15,643300.0
2011-12-16 10:10:00,5.15,5.15,5.14,5.15,139900.0,5.15,5.15,5.14,5.15,139900.0
2011-12-16 10:15:00,5.15,5.15,5.14,5.15,66600.0,5.15,5.15,5.14,5.15,66600.0
2011-12-16 10:20:00,5.14,5.17,5.14,5.16,309800.0,5.14,5.17,5.14,5.16,309800.0
2011-12-16 10:25:00,5.17,5.18,5.16,5.18,198300.0,5.17,5.18,5.16,5.18,198300.0
2011-12-16 10:30:00,5.18,5.2,5.18,5.2,631600.0,5.18,5.2,5.18,5.2,631600.0
2011-12-16 10:35:00,5.2,5.2,5.19,5.19,59100.0,5.2,5.2,5.19,5.19,59100.0
2011-12-16 10:40:00,5.2,5.2,5.18,5.2,631200.0,5.2,5.2,5.18,5.2,631200.0
2011-12-16 10:45:00,5.2,5.2,5.19,5.2,30700.0,5.2,5.2,5.19,5.2,30700.0
2011-12-16 10:50:00,5.2,5.21,5.19,5.21,477600.0,5.2,5.21,5.19,5.21,477600.0
2011-12-16 10:55:00,5.2,5.21,5.19,5.21,198800.0,5.2,5.21,5.19,5.21,198800.0
2011-12-16 11:00:00,5.21,5.23,5.21,5.23,616000.0,5.21,5.23,5.21,5.23,616000.0
2011-12-16 11:05:00,5.23,5.23,5.21,5.23,209200.0,5.23,5.23,5.21,5.23,209200.0
2011-12-16 11:10:00,5.22,5.24,5.22,5.23,345400.0,5.22,5.24,5.22,5.23,345400.0
2011-12-16 11:15:00,5.23,5.25,5.22,5.24,447100.0,5.23,5.25,5.22,5.24,447100.0
2011-12-16 11:20:00,5.24,5.24,5.23,5.23,73700.0,5.24,5.24,5.23,5.23,73700.0
2011-12-16 11:25:00,5.23,5.24,5.21,5.22,116300.0,5.23,5.24,5.21,5.22,116300.0
2011-12-16 11:30:00,5.21,5.22,5.2,5.2,788600.0,5.21,5.22,5.2,5.2,788600.0
2011-12-16 11:35:00,5.2,5.21,5.2,5.21,296400.0,5.2,5.21,5.2,5.21,296400.0
2011-12-16 11:40:00,5.2,5.21,5.2,5.21,363100.0,5.2,5.21,5.2,5.21,363100.0
2011-12-16 11:45:00,5.21,5.21,5.19,5.19,203500.0,5.21,5.21,5.19,5.19,203500.0
2011-12-16 11:50:00,5.2,5.2,5.19,5.2,21000.0,5.2,5.2,5.19,5.2,21000.0
2011-12-16 11:55:00,5.2,5.2,5.18,5.19,368900.0,5.2,5.2,5.18,5.19,368900.0
2011-12-16 12:00:00,5.19,5.19,5.16,5.18,1043000.0,5.19,5.19,5.16,5.18,1043000.0
2011-12-16 12:05:00,5.18,5.19,5.17,5.17,96000.0,5.18,5.19,5.17,5.17,96000.0
2011-12-16 12:10:00,5.17,5.18,5.17,5.17,34100.0,5.17,5.18,5.17,5.17,34100.0
2011-12-16 12:15:00,5.17,5.18,5.16,5.16,113000.0,5.17,5.18,5.16,5.16,113000.0
2011-12-16 12:20:00,5.17,5.17,5.15,5.16,150200.0,5.17,5.17,5.15,5.16,150200.0
2011-12-16 12:25:00,5.15,5.16,5.15,5.16,131200.0,5.15,5.16,5.15,5.16,131200.0
2011-12-16 12:30:00,5.16,5.16,5.13,5.13,390300.0,5.16,5.16,5.13,5.13,390300.0
2011-12-16 12:35:00,5.12,5.13,5.12,5.13,38500.0,5.12,5.13,5.12,5.13,38500.0
2011-12-16 12:40:00,5.13,5.13,5.12,5.12,60900.0,5.13,5.13,5.12,5.12,60900.0
2011-12-16 12:45:00,5.12,5.14,5.11,5.14,296600.0,5.12,5.14,5.11,5.14,296600.0
2011-12-16 12:50:00,5.14,5.14,5.12,5.13,303200.0,5.14,5.14,5.12,5.13,303200.0
2011-12-16 12:55:00,5.13,5.14,5.13,5.13,49700.0,5.13,5.14,5.13,5.13,49700.0
2011-12-16 13:00:00,5.13,5.14,5.12,5.13,101800.0,5.13,5.14,5.12,5.13,101800.0
2011-12-16 13:05:00,5.13,5.13,5.12,5.13,35700.0,5.13,5.13,5.12,5.13,35700.0
2011-12-16 13:10:00,5.13,5.13,5.11,5.11,91600.0,5.13,5.13,5.11,5.11,91600.0
2011-12-16 13:15:00,5.12,5.12,5.11,5.12,24500.0,5.12,5.12,5.11,5.12,24500.0
2011-12-16 13:20:00,5.11,5.11,5.1,5.1,157400.0,5.11,5.11,5.1,5.1,157400.0
2011-12-16 13:25:00,5.11,5.12,5.1,5.12,189800.0,5.11,5.12,5.1,5.12,189800.0
2011-12-16 13:30:00,5.11,5.12,5.11,5.11,445600.0,5.11,5.12,5.11,5.11,445600.0
2011-12-16 13:35:00,5.12,5.12,5.11,5.12,168100.0,5.12,5.12,5.11,5.12,168100.0
2011-12-16 13:40:00,5.12,5.14,5.11,5.14,248400.0,5.12,5.14,5.11,5.14,248400.0
2011-12-16 13:45:00,5.14,5.17,5.14,5.17,123400.0,5.14,5.17,5.14,5.17,123400.0
2011-12-16 13:50:00,5.17,5.17,5.16,5.16,130200.0,5.17,5.17,5.16,5.16,130200.0
2011-12-16 13:55:00,5.17,5.17,5.15,5.16,117500.0,5.17,5.17,5.15,5.16,117500.0
2011-12-16 14:00:00,5.16,5.16,5.15,5.15,32200.0,5.16,5.16,5.15,5.15,32200.0
2011-12-16 14:05:00,5.15,5.16,5.15,5.15,80100.0,5.15,5.16,5.15,5.15,80100.0
2011-12-16 14:10:00,5.16,5.17,5.15,5.17,127900.0,5.16,5.17,5.15,5.17,127900.0
2011-12-16 14:15:00,5.17,5.17,5.16,5.17,39600.0,5.17,5.17,5.16,5.17,39600.0
2011-12-16 14:20:00,5.17,5.17,5.16,5.16,50100.0,5.17,5.17,5.16,5.16,50100.0
2011-12-16 14:25:00,5.17,5.17,5.15,5.16,158500.0,5.17,5.17,5.15,5.16,158500.0
2011-12-16 14:30:00,5.15,5.16,5.15,5.16,95300.0,5.15,5.16,5.15,5.16,95300.0
2011-12-16 14:35:00,5.16,5.16,5.15,5.15,58300.0,5.16,5.16,5.15,5.15,58300.0
2011-12-16 14:40:00,5.16,5.16,5.15,5.16,47200.0,5.16,5.16,5.15,5.16,47200.0
2011-12-16 14:45:00,5.16,5.16,5.15,5.16,69400.0,5.16,5.16,5.15,5.16,69400.0
2011-12-16 14:50:00,5.16,5.16,5.15,5.16,34100.0,5.16,5.16,5.15,5.16,34100.0
2011-12-16 14:55:00,5.16,5.16,5.15,5.16,84500.0,5.16,5.16,5.15,5.16,84500.0
2011-12-16 15:00:00,5.16,5.16,5.14,5.15,332600.0,5.16,5.16,5.14,5.15,332600.0
2011-12-16 15:05:00,5.14,5.15,5.14,5.14,47500.0,5.14,5.15,5.14,5.14,47500.0
2011-12-16 15:10:00,5.14,5.15,5.14,5.15,41300.0,5.14,5.15,5.14,5.15,41300.0
2011-12-16 15:15:00,5.14,5.15,5.14,5.14,42000.0,5.14,5.15,5.14,5.14,42000.0
2011-12-16 15:20:00,5.14,5.15,5.14,5.15,258800.0,5.14,5.15,5.14,5.15,258800.0
2011-12-16 15:25:00,5.15,5.15,5.14,5.14,71600.0,5.15,5.15,5.14,5.14,71600.0
2011-12-16 15:30:00,5.15,5.16,5.14,5.14,381900.0,5.15,5.16,5.14,5.14,381900.0
2011-12-16 15:35:00,5.15,5.15,5.13,5.14,207100.0,5.15,5.15,5.13,5.14,207100.0
2011-12-16 15:40:00,5.14,5.15,5.13,5.15,189300.0,5.14,5.15,5.13,5.15,189300.0
2011-12-16 15:45:00,5.15,5.16,5.15,5.16,354000.0,5.15,5.16,5.15,5.16,354000.0
2011-12-16 15:50:00,5.16,5.16,5.15,5.16,126100.0,5.16,5.16,5.15,5.16,126100.0
2011-12-16 15:55:00,5.15,5.16,5.15,5.15,483400.0,5.15,5.16,5.15,5.15,483400.0
2011-12-19 09:30:00,5.15,5.19,5.13,5.18,142000.0,5.15,5.19,5.13,5.18,142000.0
2011-12-19 09:35:00,5.18,5.19,5.16,5.17,51900.0,5.18,5.19,5.16,5.17,51900.0
2011-12-19 09:40:00,5.17,5.18,5.16,5.17,34900.0,5.17,5.18,5.16,5.17,34900.0
2011-12-19 09:45:00,5.17,5.18,5.17,5.17,37800.0,5.17,5.18,5.17,5.17,37800.0
2011-12-19 09:50:00,5.17,5.18,5.16,5.18,166700.0,5.17,5.18,5.16,5.18,166700.0
2011-12-19 09:55:00,5.18,5.2,5.16,5.19,218200.0,5.18,5.2,5.16,5.19,218200.0
2011-12-19 10:00:00,5.18,5.19,5.15,5.16,69200.0,5.18,5.19,5.15,5.16,69200.0
2011-12-19 10:05:00,5.15,5.16,5.14,5.14,104500.0,5.15,5.16,5.14,5.14,104500.0
2011-12-19 10:10:00,5.14,5.15,5.14,5.15,62100.0,5.14,5.15,5.14,5.15,62100.0
2011-12-19 10:15:00,5.15,5.15,5.14,5.14,110200.0,5.15,5.15,5.14,5.14,110200.0
2011-12-19 10:20:00,5.15,5.15,5.14,5.15,85800.0,5.15,5.15,5.14,5.15,85800.0
2011-12-19 10:25:00,5.15,5.15,5.12,5.13,187500.0,5.15,5.15,5.12,5.13,187500.0
2011-12-19 10:30:00,5.14,5.16,5.13,5.13,316000.0,5.14,5.16,5.13,5.13,316000.0
2011-12-19 10:35:00,5.14,5.17,5.13,5.15,243600.0,5.14,5.17,5.13,5.15,243600.0
2011-12-19 10:40:00,5.15,5.16,5.13,5.13,153600.0,5.15,5.16,5.13,5.13,153600.0
2011-12-19 10:45:00,5.13,5.14,5.1,5.1,534400.0,5.13,5.14,5.1,5.1,534400.0
2011-12-19 10:50:00,5.1,5.12,5.09,5.1,424100.0,5.1,5.12,5.09,5.1,424100.0
2011-12-19 10:55:00,5.1,5.11,5.08,5.09,247500.0,5.1,5.11,5.08,5.09,247500.0
2011-12-19 11:00:00,5.09,5.1,5.08,5.08,118000.0,5.09,5.1,5.08,5.08,118000.0
2011-12-19 11:05:00,5.08,5.08,5.05,5.05,177600.0,5.08,5.08,5.05,5.05,177600.0
2011-12-19 11:10:00,5.05,5.1,5.05,5.07,621500.0,5.05,5.1,5.05,5.07,621500.0
2011-12-19 11:15:00,5.07,5.08,5.06,5.07,144600.0,5.07,5.08,5.06,5.07,144600.0
2011-12-19 11:20:00,5.07,5.08,5.07,5.07,145800.0,5.07,5.08,5.07,5.07,145800.0
2011-12-19 11:25:00,5.07,5.08,5.07,5.08,51600.0,5.07,5.08,5.07,5.08,51600.0
2011-12-19 11:30:00,5.08,5.09,5.07,5.08,153000.0,5.08,5.09,5.07,5.08,153000.0
2011-12-19 11:35:00,5.08,5.08,5.07,5.07,21100.0,5.08,5.08,5.07,5.07,21100.0
2011-12-19 11:40:00,5.07,5.08,5.06,5.06,362100.0,5.07,5.08,5.06,5.06,362100.0
2011-12-19 11:45:00,5.07,5.07,5.06,5.06,82100.0,5.07,5.07,5.06,5.06,82100.0
2011-12-19 11:50:00,5.06,5.09,5.06,5.08,230700.0,5.06,5.09,5.06,5.08,230700.0
2011-12-19 11:55:00,5.08,5.09,5.08,5.08,43500.0,5.08,5.09,5.08,5.08,43500.0
2011-12-19 12:00:00,5.08,5.09,5.07,5.07,202900.0,5.08,5.09,5.07,5.07,202900.0
2011-12-19 12:05:00,5.07,5.08,5.07,5.08,63500.0,5.07,5.08,5.07,5.08,63500.0
2011-12-19 12:10:00,5.07,5.08,5.07,5.08,15600.0,5.07,5.08,5.07,5.08,15600.0
2011-12-19 12:15:00,5.07,5.08,5.07,5.07,65300.0,5.07,5.08,5.07,5.07,65300.0
2011-12-19 12:20:00,5.08,5.08,5.07,5.08,16800.0,5.08,5.08,5.07,5.08,16800.0
2011-12-19 12:25:00,5.08,5.08,5.07,5.08,25400.0,5.08,5.08,5.07,5.08,25400.0
2011-12-19 12:30:00,5.07,5.08,5.07,5.08,38000.0,5.07,5.08,5.07,5.08,38000.0
2011-12-19 12:35:00,5.08,5.08,5.07,5.07,45600.0,5.08,5.08,5.07,5.07,45600.0
2011-12-19 12:40:00,5.07,5.08,5.07,5.07,17900.0,5.07,5.08,5.07,5.07,17900.0
2011-12-19 12:45:00,5.08,5.08,5.07,5.07,10500.0,5.08,5.08,5.07,5.07,10500.0
2011-12-19 12:50:00,5.07,5.08,5.07,5.07,33500.0,5.07,5.08,5.07,5.07,33500.0
2011-12-19 12:55:00,5.08,5.08,5.07,5.07,55500.0,5.08,5.08,5.07,5.07,55500.0
2011-12-19 13:00:00,5.08,5.08,5.07,5.08,138700.0,5.08,5.08,5.07,5.08,138700.0
2011-12-19 13:05:00,5.07,5.08,5.07,5.07,40200.0,5.07,5.08,5.07,5.07,40200.0
2011-12-19 13:10:00,5.07,5.08,5.07,5.07,115900.0,5.07,5.08,5.07,5.07,115900.0
2011-12-19 13:15:00,5.08,5.08,5.06,5.06,68300.0,5.08,5.08,5.06,5.06,68300.0
2011-12-19 13:20:00,5.07,5.07,5.05,5.06,255500.0,5.07,5.07,5.05,5.06,255500.0
2011-12-19 13:25:00,5.06,5.06,5.05,5.06,57200.0,5.06,5.06,5.05,5.06,57200.0
2011-12-19 13:30:00,5.06,5.06,5.05,5.06,33100.0,5.06,5.06,5.05,5.06,33100.0
2011-12-19 13:35:00,5.06,5.06,5.05,5.06,27900.0,5.06,5.06,5.05,5.06,27900.0
2011-12-19 13:40:00,5.05,5.06,5.05,5.06,58000.0,5.05,5.06,5.05,5.06,58000.0
2011-12-19 13:45:00,5.06,5.08,5.05,5.08,151800.0,5.06,5.08,5.05,5.08,151800.0
2011-12-19 13:50:00,5.08,5.1,5.08,5.1,91200.0,5.08,5.1,5.08,5.1,91200.0
2011-12-19 13:55:00,5.1,5.1,5.08,5.08,104300.0,5.1,5.1,5.08,5.08,104300.0
2011-12-19 14:00:00,5.08,5.09,5.08,5.08,51500.0,5.08,5.09,5.08,5.08,51500.0
2011-12-19 14:05:00,5.08,5.09,5.07,5.08,101300.0,5.08,5.09,5.07,5.08,101300.0
2011-12-19 14:10:00,5.09,5.09,5.07,5.08,143000.0,5.09,5.09,5.07,5.08,143000.0
2011-12-19 14:15:00,5.08,5.08,5.07,5.07,166800.0,5.08,5.08,5.07,5.07,166800.0
2011-12-19 14:20:00,5.07,5.08,5.07,5.07,65800.0,5.07,5.08,5.07,5.07,65800.0
2011-12-19 14:25:00,5.08,5.08,5.07,5.08,73600.0,5.08,5.08,5.07,5.08,73600.0
2011-12-19 14:30:00,5.07,5.09,5.07,5.08,141700.0,5.07,5.09,5.07,5.08,141700.0
2011-12-19 14:35:00,5.08,5.09,5.08,5.08,74400.0,5.08,5.09,5.08,5.08,74400.0
2011-12-19 14:40:00,5.08,5.09,5.08,5.09,56000.0,5.08,5.09,5.08,5.09,56000.0
2011-12-19 14:45:00,5.09,5.09,5.08,5.08,68900.0,5.09,5.09,5.08,5.08,68900.0
2011-12-19 14:50:00,5.08,5.09,5.08,5.08,41200.0,5.08,5.09,5.08,5.08,41200.0
2011-12-19 14:55:00,5.08,5.1,5.07,5.09,437700.0,5.08,5.1,5.07,5.09,437700.0
2011-12-19 15:00:00,5.1,5.1,5.06,5.06,468700.0,5.1,5.1,5.06,5.06,468700.0
2011-12-19 15:05:00,5.06,5.07,5.06,5.06,301400.0,5.06,5.07,5.06,5.06,301400.0
2011-12-19 15:10:00,5.06,5.07,5.06,5.06,277800.0,5.06,5.07,5.06,5.06,277800.0
2011-12-19 15:15:00,5.06,5.08,5.06,5.08,219800.0,5.06,5.08,5.06,5.08,219800.0
2011-12-19 15:20:00,5.07,5.08,5.07,5.08,110800.0,5.07,5.08,5.07,5.08,110800.0
2011-12-19 15:25:00,5.08,5.08,5.06,5.07,366900.0,5.08,5.08,5.06,5.07,366900.0
2011-12-19 15:30:00,5.06,5.08,5.06,5.07,247500.0,5.06,5.08,5.06,5.07,247500.0
2011-12-19 15:35:00,5.07,5.08,5.06,5.07,296100.0,5.07,5.08,5.06,5.07,296100.0
2011-12-19 15:40:00,5.08,5.08,5.07,5.08,518700.0,5.08,5.08,5.07,5.08,518700.0
2011-12-19 15:45:00,5.08,5.09,5.06,5.07,829400.0,5.08,5.09,5.06,5.07,829400.0
2011-12-19 15:50:00,5.06,5.07,5.06,5.07,529200.0,5.06,5.07,5.06,5.07,529200.0
2011-12-19 15:55:00,5.07,5.09,5.06,5.08,989700.0,5.07,5.09,5.06,5.08,989700.0
2011-12-20 09:30:00,5.16,5.21,5.13,5.2,307900.0,5.16,5.21,5.13,5.2,307900.0
2011-12-20 09:35:00,5.21,5.21,5.19,5.2,187800.0,5.21,5.21,5.19,5.2,187800.0
2011-12-20 09:40:00,5.2,5.2,5.19,5.2,155300.0,5.2,5.2,5.19,5.2,155300.0
2011-12-20 09:45:00,5.19,5.2,5.19,5.2,71600.0,5.19,5.2,5.19,5.2,71600.0
2011-12-20 09:50:00,5.19,5.2,5.17,5.19,269100.0,5.19,5.2,5.17,5.19,269100.0
2011-12-20 09:55:00,5.19,5.19,5.18,5.18,65400.0,5.19,5.19,5.18,5.18,65400.0
2011-12-20 10:00:00,5.19,5.2,5.18,5.19,90200.0,5.19,5.2,5.18,5.19,90200.0
2011-12-20 10:05:00,5.19,5.2,5.18,5.19,119400.0,5.19,5.2,5.18,5.19,119400.0
2011-12-20 10:10:00,5.19,5.2,5.19,5.19,124800.0,5.19,5.2,5.19,5.19,124800.0
2011-12-20 10:15:00,5.2,5.2,5.19,5.2,91800.0,5.2,5.2,5.19,5.2,91800.0
2011-12-20 10:20:00,5.19,5.2,5.19,5.19,43400.0,5.19,5.2,5.19,5.19,43400.0
2011-12-20 10:25:00,5.19,5.22,5.19,5.21,498900.0,5.19,5.22,5.19,5.21,498900.0
2011-12-20 10:30:00,5.2,5.2,5.19,5.19,93700.0,5.2,5.2,5.19,5.19,93700.0
2011-12-20 10:35:00,5.2,5.2,5.19,5.19,51200.0,5.2,5.2,5.19,5.19,51200.0
2011-12-20 10:40:00,5.19,5.2,5.19,5.19,81600.0,5.19,5.2,5.19,5.19,81600.0
2011-12-20 10:45:00,5.19,5.2,5.19,5.19,42500.0,5.19,5.2,5.19,5.19,42500.0
2011-12-20 10:50:00,5.19,5.2,5.18,5.18,209100.0,5.19,5.2,5.18,5.18,209100.0
2011-12-20 10:55:00,5.18,5.2,5.17,5.19,229300.0,5.18,5.2,5.17,5.19,229300.0
2011-12-20 11:00:00,5.19,5.2,5.19,5.2,45400.0,5.19,5.2,5.19,5.2,45400.0
2011-12-20 11:05:00,5.2,5.2,5.19,5.2,60800.0,5.2,5.2,5.19,5.2,60800.0
2011-12-20 11:10:00,5.2,5.2,5.19,5.2,22000.0,5.2,5.2,5.19,5.2,22000.0
2011-12-20 11:15:00,5.2,5.2,5.19,5.19,92200.0,5.2,5.2,5.19,5.19,92200.0
2011-12-20 11:20:00,5.19,5.2,5.19,5.19,44800.0,5.19,5.2,5.19,5.19,44800.0
2011-12-20 11:25:00,5.2,5.2,5.18,5.18,122700.0,5.2,5.2,5.18,5.18,122700.0
2011-12-20 11:30:00,5.19,5.19,5.17,5.17,137600.0,5.19,5.19,5.17,5.17,137600.0
2011-12-20 11:35:00,5.17,5.17,5.16,5.16,49600.0,5.17,5.17,5.16,5.16,49600.0
2011-12-20 11:40:00,5.16,5.17,5.16,5.16,67400.0,5.16,5.17,5.16,5.16,67400.0
2011-12-20 11:45:00,5.16,5.18,5.16,5.17,187500.0,5.16,5.18,5.16,5.17,187500.0
2011-12-20 11:50:00,5.18,5.2,5.17,5.19,246800.0,5.18,5.2,5.17,5.19,246800.0
2011-12-20 11:55:00,5.18,5.19,5.18,5.18,7300.0,5.18,5.19,5.18,5.18,7300.0
2011-12-20 12:00:00,5.19,5.19,5.17,5.17,143900.0,5.19,5.19,5.17,5.17,143900.0
2011-12-20 12:05:00,5.17,5.18,5.17,5.17,48200.0,5.17,5.18,5.17,5.17,48200.0
2011-12-20 12:10:00,5.18,5.18,5.17,5.17,29200.0,5.18,5.18,5.17,5.17,29200.0
2011-12-20 12:15:00,5.18,5.18,5.17,5.17,40100.0,5.18,5.18,5.17,5.17,40100.0
2011-12-20 12:20:00,5.17,5.18,5.17,5.17,12500.0,5.17,5.18,5.17,5.17,12500.0
2011-12-20 12:25:00,5.18,5.18,5.17,5.17,19000.0,5.18,5.18,5.17,5.17,19000.0
2011-12-20 12:30:00,5.18,5.18,5.17,5.17,56400.0,5.18,5.18,5.17,5.17,56400.0
2011-12-20 12:35:00,5.17,5.18,5.17,5.17,75400.0,5.17,5.18,5.17,5.17,75400.0
2011-12-20 12:40:00,5.17,5.18,5.17,5.17,11700.0,5.17,5.18,5.17,5.17,11700.0
2011-12-20 12:45:00,5.17,5.18,5.17,5.17,31100.0,5.17,5.18,5.17,5.17,31100.0
2011-12-20 12:50:00,5.17,5.19,5.17,5.18,134700.0,5.17,5.19,5.17,5.18,134700.0
2011-12-20 12:55:00,5.19,5.19,5.18,5.18,24300.0,5.19,5.19,5.18,5.18,24300.0
2011-12-20 13:00:00,5.19,5.21,5.18,5.21,342300.0,5.19,5.21,5.18,5.21,342300.0
2011-12-20 13:05:00,5.21,5.22,5.2,5.21,323500.0,5.21,5.22,5.2,5.21,323500.0
2011-12-20 13:10:00,5.21,5.22,5.21,5.21,108200.0,5.21,5.22,5.21,5.21,108200.0
2011-12-20 13:15:00,5.21,5.21,5.19,5.2,284100.0,5.21,5.21,5.19,5.2,284100.0
2011-12-20 13:20:00,5.2,5.21,5.19,5.19,60100.0,5.2,5.21,5.19,5.19,60100.0
2011-12-20 13:25:00,5.19,5.2,5.18,5.18,85400.0,5.19,5.2,5.18,5.18,85400.0
2011-12-20 13:30:00,5.18,5.19,5.18,5.19,18200.0,5.18,5.19,5.18,5.19,18200.0
2011-12-20 13:35:00,5.19,5.19,5.18,5.18,30300.0,5.19,5.19,5.18,5.18,30300.0
2011-12-20 13:40:00,5.18,5.19,5.18,5.18,47500.0,5.18,5.19,5.18,5.18,47500.0
2011-12-20 13:45:00,5.18,5.19,5.18,5.18,31100.0,5.18,5.19,5.18,5.18,31100.0
2011-12-20 13:50:00,5.18,5.19,5.18,5.18,23800.0,5.18,5.19,5.18,5.18,23800.0
2011-12-20 13:55:00,5.18,5.19,5.18,5.18,55300.0,5.18,5.19,5.18,5.18,55300.0
2011-12-20 14:00:00,5.19,5.19,5.17,5.17,120500.0,5.19,5.19,5.17,5.17,120500.0
2011-12-20 14:05:00,5.17,5.18,5.16,5.17,237100.0,5.17,5.18,5.16,5.17,237100.0
2011-12-20 14:10:00,5.17,5.18,5.17,5.17,38700.0,5.17,5.18,5.17,5.17,38700.0
2011-12-20 14:15:00,5.17,5.18,5.17,5.17,62100.0,5.17,5.18,5.17,5.17,62100.0
2011-12-20 14:20:00,5.17,5.18,5.17,5.17,41500.0,5.17,5.18,5.17,5.17,41500.0
2011-12-20 14:25:00,5.17,5.17,5.16,5.16,78200.0,5.17,5.17,5.16,5.16,78200.0
2011-12-20 14:30:00,5.16,5.18,5.16,5.17,104700.0,5.16,5.18,5.16,5.17,104700.0
2011-12-20 14:35:00,5.17,5.18,5.17,5.17,50000.0,5.17,5.18,5.17,5.17,50000.0
2011-12-20 14:40:00,5.17,5.18,5.16,5.18,408900.0,5.17,5.18,5.16,5.18,408900.0
2011-12-20 14:45:00,5.17,5.19,5.17,5.17,333200.0,5.17,5.19,5.17,5.17,333200.0
2011-12-20 14:50:00,5.17,5.18,5.16,5.17,334500.0,5.17,5.18,5.16,5.17,334500.0
2011-12-20 14:55:00,5.17,5.18,5.17,5.17,128500.0,5.17,5.18,5.17,5.17,128500.0
2011-12-20 15:00:00,5.17,5.18,5.17,5.17,58400.0,5.17,5.18,5.17,5.17,58400.0
2011-12-20 15:05:00,5.17,5.18,5.17,5.18,63200.0,5.17,5.18,5.17,5.18,63200.0
2011-12-20 15:10:00,5.17,5.18,5.17,5.17,82600.0,5.17,5.18,5.17,5.17,82600.0
2011-12-20 15:15:00,5.18,5.18,5.17,5.17,71700.0,5.18,5.18,5.17,5.17,71700.0
2011-12-20 15:20:00,5.17,5.18,5.17,5.17,162500.0,5.17,5.18,5.17,5.17,162500.0
2011-12-20 15:25:00,5.17,5.18,5.16,5.17,563700.0,5.17,5.18,5.16,5.17,563700.0
2011-12-20 15:30:00,5.17,5.18,5.16,5.17,230100.0,5.17,5.18,5.16,5.17,230100.0
2011-12-20 15:35:00,5.17,5.17,5.15,5.17,290000.0,5.17,5.17,5.15,5.17,290000.0
2011-12-20 15:40:00,5.17,5.18,5.16,5.17,332900.0,5.17,5.18,5.16,5.17,332900.0
2011-12-20 15:45:00,5.17,5.18,5.16,5.17,841100.0,5.17,5.18,5.16,5.17,841100.0
2011-12-20 15:50:00,5.17,5.17,5.15,5.15,584400.0,5.17,5.17,5.15,5.15,584400.0
2011-12-20 15:55:00,5.16,5.17,5.14,5.16,1688000.0,5.16,5.17,5.14,5.16,1688000.0
2011-12-21 09:30:00,5.15,5.17,5.12,5.12,125800.0,5.15,5.17,5.12,5.12,125800.0
2011-12-21 09:35:00,5.13,5.16,5.1,5.14,172600.0,5.13,5.16,5.1,5.14,172600.0
2011-12-21 09:40:00,5.14,5.15,5.11,5.11,73200.0,5.14,5.15,5.11,5.11,73200.0
2011-12-21 09:45:00,5.12,5.12,5.1,5.1,153300.0,5.12,5.12,5.1,5.1,153300.0
2011-12-21 09:50:00,5.1,5.12,5.1,5.1,358600.0,5.1,5.12,5.1,5.1,358600.0
2011-12-21 09:55:00,5.11,5.11,5.1,5.11,68700.0,5.11,5.11,5.1,5.11,68700.0
2011-12-21 10:00:00,5.11,5.12,5.1,5.12,309300.0,5.11,5.12,5.1,5.12,309300.0
2011-12-21 10:05:00,5.12,5.14,5.12,5.14,103100.0,5.12,5.14,5.12,5.14,103100.0
2011-12-21 10:10:00,5.14,5.16,5.13,5.16,241500.0,5.14,5.16,5.13,5.16,241500.0
2011-12-21 10:15:00,5.16,5.18,5.15,5.16,450500.0,5.16,5.18,5.15,5.16,450500.0
2011-12-21 10:20:00,5.16,5.19,5.14,5.18,379800.0,5.16,5.19,5.14,5.18,379800.0
2011-12-21 10:25:00,5.18,5.19,5.16,5.17,164800.0,5.18,5.19,5.16,5.17,164800.0
2011-12-21 10:30:00,5.17,5.18,5.16,5.17,313500.0,5.17,5.18,5.16,5.17,313500.0
2011-12-21 10:35:00,5.17,5.17,5.16,5.17,210800.0,5.17,5.17,5.16,5.17,210800.0
2011-12-21 10:40:00,5.17,5.17,5.15,5.16,167900.0,5.17,5.17,5.15,5.16,167900.0
2011-12-21 10:45:00,5.16,5.17,5.15,5.17,133900.0,5.16,5.17,5.15,5.17,133900.0
2011-12-21 10:50:00,5.17,5.17,5.16,5.17,25000.0,5.17,5.17,5.16,5.17,25000.0
2011-12-21 10:55:00,5.17,5.17,5.16,5.16,55300.0,5.17,5.17,5.16,5.16,55300.0
2011-12-21 11:00:00,5.16,5.17,5.15,5.16,178300.0,5.16,5.17,5.15,5.16,178300.0
2011-12-21 11:05:00,5.16,5.16,5.14,5.14,142200.0,5.16,5.16,5.14,5.14,142200.0
2011-12-21 11:10:00,5.14,5.14,5.13,5.13,38300.0,5.14,5.14,5.13,5.13,38300.0
2011-12-21 11:15:00,5.14,5.14,5.12,5.12,63100.0,5.14,5.14,5.12,5.12,63100.0
2011-12-21 11:20:00,5.12,5.13,5.12,5.12,32800.0,5.12,5.13,5.12,5.12,32800.0
2011-12-21 11:25:00,5.13,5.13,5.12,5.13,85900.0,5.13,5.13,5.12,5.13,85900.0
2011-12-21 11:30:00,5.13,5.13,5.12,5.12,79500.0,5.13,5.13,5.12,5.12,79500.0
2011-12-21 11:35:00,5.12,5.13,5.12,5.12,43900.0,5.12,5.13,5.12,5.12,43900.0
2011-12-21 11:40:00,5.12,5.13,5.12,5.12,50700.0,5.12,5.13,5.12,5.12,50700.0
2011-12-21 11:45:00,5.12,5.13,5.12,5.13,60100.0,5.12,5.13,5.12,5.13,60100.0
2011-12-21 11:50:00,5.13,5.13,5.11,5.13,1002600.0,5.13,5.13,5.11,5.13,1002600.0
2011-12-21 11:55:00,5.13,5.17,5.13,5.17,867400.0,5.13,5.17,5.13,5.17,867400.0
2011-12-21 12:00:00,5.17,5.18,5.15,5.16,223800.0,5.17,5.18,5.15,5.16,223800.0
2011-12-21 12:05:00,5.16,5.16,5.14,5.15,63000.0,5.16,5.16,5.14,5.15,63000.0
2011-12-21 12:10:00,5.14,5.15,5.14,5.15,64300.0,5.14,5.15,5.14,5.15,64300.0
2011-12-21 12:15:00,5.15,5.15,5.14,5.14,71000.0,5.15,5.15,5.14,5.14,71000.0
2011-12-21 12:20:00,5.15,5.15,5.14,5.14,24300.0,5.15,5.15,5.14,5.14,24300.0
2011-12-21 12:25:00,5.14,5.15,5.13,5.13,92800.0,5.14,5.15,5.13,5.13,92800.0
2011-12-21 12:30:00,5.13,5.14,5.13,5.13,44100.0,5.13,5.14,5.13,5.13,44100.0
2011-12-21 12:35:00,5.14,5.14,5.13,5.13,57100.0,5.14,5.14,5.13,5.13,57100.0
2011-12-21 12:40:00,5.14,5.14,5.13,5.13,70600.0,5.14,5.14,5.13,5.13,70600.0
2011-12-21 12:45:00,5.13,5.14,5.13,5.13,47100.0,5.13,5.14,5.13,5.13,47100.0
2011-12-21 12:50:00,5.13,5.14,5.13,5.13,36800.0,5.13,5.14,5.13,5.13,36800.0
2011-12-21 12:55:00,5.13,5.14,5.13,5.14,189100.0,5.13,5.14,5.13,5.14,189100.0
2011-12-21 13:00:00,5.14,5.16,5.13,5.15,326100.0,5.14,5.16,5.13,5.15,326100.0
2011-12-21 13:05:00,5.15,5.16,5.14,5.16,106400.0,5.15,5.16,5.14,5.16,106400.0
2011-12-21 13:10:00,5.16,5.16,5.15,5.16,22700.0,5.16,5.16,5.15,5.16,22700.0
2011-12-21 13:15:00,5.16,5.16,5.15,5.15,80500.0,5.16,5.16,5.15,5.15,80500.0
2011-12-21 13:20:00,5.15,5.15,5.14,5.14,81100.0,5.15,5.15,5.14,5.14,81100.0
2011-12-21 13:25:00,5.14,5.16,5.14,5.15,193100.0,5.14,5.16,5.14,5.15,193100.0
2011-12-21 13:30:00,5.15,5.15,5.14,5.15,204400.0,5.15,5.15,5.14,5.15,204400.0
2011-12-21 13:35:00,5.15,5.16,5.14,5.16,79700.0,5.15,5.16,5.14,5.16,79700.0
2011-12-21 13:40:00,5.16,5.16,5.15,5.15,27300.0,5.16,5.16,5.15,5.15,27300.0
2011-12-21 13:45:00,5.15,5.16,5.15,5.15,56300.0,5.15,5.16,5.15,5.15,56300.0
2011-12-21 13:50:00,5.15,5.18,5.15,5.16,413600.0,5.15,5.18,5.15,5.16,413600.0
2011-12-21 13:55:00,5.17,5.18,5.16,5.18,114900.0,5.17,5.18,5.16,5.18,114900.0
2011-12-21 14:00:00,5.18,5.2,5.17,5.2,332400.0,5.18,5.2,5.17,5.2,332400.0
2011-12-21 14:05:00,5.2,5.21,5.19,5.21,141800.0,5.2,5.21,5.19,5.21,141800.0
2011-12-21 14:10:00,5.2,5.21,5.19,5.2,177800.0,5.2,5.21,5.19,5.2,177800.0
2011-12-21 14:15:00,5.2,5.21,5.19,5.2,168100.0,5.2,5.21,5.19,5.2,168100.0
2011-12-21 14:20:00,5.2,5.21,5.2,5.21,43700.0,5.2,5.21,5.2,5.21,43700.0
2011-12-21 14:25:00,5.2,5.23,5.2,5.21,451300.0,5.2,5.23,5.2,5.21,451300.0
2011-12-21 14:30:00,5.21,5.22,5.19,5.19,263900.0,5.21,5.22,5.19,5.19,263900.0
2011-12-21 14:35:00,5.19,5.22,5.19,5.21,273800.0,5.19,5.22,5.19,5.21,273800.0
2011-12-21 14:40:00,5.22,5.22,5.19,5.2,830000.0,5.22,5.22,5.19,5.2,830000.0
2011-12-21 14:45:00,5.2,5.21,5.19,5.21,60200.0,5.2,5.21,5.19,5.21,60200.0
2011-12-21 14:50:00,5.21,5.21,5.19,5.2,683300.0,5.21,5.21,5.19,5.2,683300.0
2011-12-21 14:55:00,5.2,5.21,5.19,5.2,492200.0,5.2,5.21,5.19,5.2,492200.0
2011-12-21 15:00:00,5.21,5.21,5.18,5.19,474100.0,5.21,5.21,5.18,5.19,474100.0
2011-12-21 15:05:00,5.19,5.2,5.18,5.2,266100.0,5.19,5.2,5.18,5.2,266100.0
2011-12-21 15:10:00,5.2,5.2,5.19,5.2,517000.0,5.2,5.2,5.19,5.2,517000.0
2011-12-21 15:15:00,5.2,5.2,5.19,5.2,572100.0,5.2,5.2,5.19,5.2,572100.0
2011-12-21 15:20:00,5.2,5.21,5.19,5.21,458800.0,5.2,5.21,5.19,5.21,458800.0
2011-12-21 15:25:00,5.21,5.21,5.19,5.21,758800.0,5.21,5.21,5.19,5.21,758800.0
2011-12-21 15:30:00,5.21,5.23,5.21,5.23,939900.0,5.21,5.23,5.21,5.23,939900.0
2011-12-21 15:35:00,5.22,5.24,5.22,5.23,726100.0,5.22,5.24,5.22,5.23,726100.0
2011-12-21 15:40:00,5.23,5.23,5.2,5.21,589500.0,5.23,5.23,5.2,5.21,589500.0
2011-12-21 15:45:00,5.21,5.22,5.2,5.21,887500.0,5.21,5.22,5.2,5.21,887500.0
2011-12-21 15:50:00,5.21,5.21,5.2,5.21,177800.0,5.21,5.21,5.2,5.21,177800.0
2011-12-21 15:55:00,5.21,5.22,5.2,5.21,1352900.0,5.21,5.22,5.2,5.21,1352900.0
2011-12-22 09:30:00,5.16,5.19,5.14,5.19,313900.0,5.16,5.19,5.14,5.19,313900.0
2011-12-22 09:35:00,5.19,5.22,5.18,5.19,549300.0,5.19,5.22,5.18,5.19,549300.0
2011-12-22 09:40:00,5.2,5.26,5.19,5.25,877200.0,5.2,5.26,5.19,5.25,877200.0
2011-12-22 09:45:00,5.25,5.3,5.24,5.24,687600.0,5.25,5.3,5.24,5.24,687600.0
2011-12-22 09:50:00,5.24,5.27,5.22,5.24,478500.0,5.24,5.27,5.22,5.24,478500.0
2011-12-22 09:55:00,5.24,5.27,5.24,5.25,163900.0,5.24,5.27,5.24,5.25,163900.0
2011-12-22 10:00:00,5.25,5.27,5.23,5.25,1053800.0,5.25,5.27,5.23,5.25,1053800.0
2011-12-22 10:05:00,5.24,5.26,5.24,5.25,523200.0,5.24,5.26,5.24,5.25,523200.0
2011-12-22 10:10:00,5.25,5.27,5.24,5.27,389800.0,5.25,5.27,5.24,5.27,389800.0
2011-12-22 10:15:00,5.27,5.28,5.25,5.25,216000.0,5.27,5.28,5.25,5.25,216000.0
2011-12-22 10:20:00,5.26,5.27,5.25,5.25,322200.0,5.26,5.27,5.25,5.25,322200.0
2011-12-22 10:25:00,5.25,5.27,5.25,5.27,94500.0,5.25,5.27,5.25,5.27,94500.0
2011-12-22 10:30:00,5.27,5.27,5.25,5.26,127400.0,5.27,5.27,5.25,5.26,127400.0
2011-12-22 10:35:00,5.25,5.26,5.25,5.26,97500.0,5.25,5.26,5.25,5.26,97500.0
2011-12-22 10:40:00,5.25,5.27,5.25,5.27,64700.0,5.25,5.27,5.25,5.27,64700.0
2011-12-22 10:45:00,5.27,5.27,5.25,5.25,116700.0,5.27,5.27,5.25,5.25,116700.0
2011-12-22 10:50:00,5.25,5.26,5.24,5.25,59300.0,5.25,5.26,5.24,5.25,59300.0
2011-12-22 10:55:00,5.25,5.27,5.24,5.25,514400.0,5.25,5.27,5.24,5.25,514400.0
2011-12-22 11:00:00,5.26,5.27,5.25,5.27,170400.0,5.26,5.27,5.25,5.27,170400.0
2011-12-22 11:05:00,5.27,5.27,5.25,5.25,318200.0,5.27,5.27,5.25,5.25,318200.0
2011-12-22 11:10:00,5.26,5.27,5.25,5.25,859200.0,5.26,5.27,5.25,5.25,859200.0
2011-12-22 11:15:00,5.25,5.27,5.25,5.27,384400.0,5.25,5.27,5.25,5.27,384400.0
2011-12-22 11:20:00,5.27,5.27,5.26,5.27,97300.0,5.27,5.27,5.26,5.27,97300.0
2011-12-22 11:25:00,5.27,5.28,5.26,5.27,133700.0,5.27,5.28,5.26,5.27,133700.0
2011-12-22 11:30:00,5.26,5.27,5.26,5.26,82900.0,5.26,5.27,5.26,5.26,82900.0
2011-12-22 11:35:00,5.26,5.26,5.25,5.25,88100.0,5.26,5.26,5.25,5.25,88100.0
2011-12-22 11:40:00,5.25,5.27,5.25,5.27,1047600.0,5.25,5.27,5.25,5.27,1047600.0
2011-12-22 11:45:00,5.26,5.27,5.24,5.25,628500.0,5.26,5.27,5.24,5.25,628500.0
2011-12-22 11:50:00,5.25,5.25,5.24,5.25,8600.0,5.25,5.25,5.24,5.25,8600.0
2011-12-22 11:55:00,5.24,5.25,5.24,5.25,36500.0,5.24,5.25,5.24,5.25,36500.0
2011-12-22 12:00:00,5.25,5.25,5.24,5.25,119600.0,5.25,5.25,5.24,5.25,119600.0
2011-12-22 12:05:00,5.25,5.25,5.24,5.24,172300.0,5.25,5.25,5.24,5.24,172300.0
2011-12-22 12:10:00,5.24,5.25,5.23,5.24,310600.0,5.24,5.25,5.23,5.24,310600.0
2011-12-22 12:15:00,5.24,5.25,5.23,5.25,205400.0,5.24,5.25,5.23,5.25,205400.0
2011-12-22 12:20:00,5.25,5.27,5.25,5.27,121500.0,5.25,5.27,5.25,5.27,121500.0
2011-12-22 12:25:00,5.27,5.27,5.24,5.27,1016900.0,5.27,5.27,5.24,5.27,1016900.0
2011-12-22 12:30:00,5.27,5.27,5.25,5.25,111000.0,5.27,5.27,5.25,5.25,111000.0
2011-12-22 12:35:00,5.25,5.26,5.25,5.25,31500.0,5.25,5.26,5.25,5.25,31500.0
2011-12-22 12:40:00,5.26,5.26,5.25,5.25,31300.0,5.26,5.26,5.25,5.25,31300.0
2011-12-22 12:45:00,5.25,5.26,5.25,5.25,30800.0,5.25,5.26,5.25,5.25,30800.0
2011-12-22 12:50:00,5.25,5.26,5.24,5.24,131900.0,5.25,5.26,5.24,5.24,131900.0
2011-12-22 12:55:00,5.24,5.25,5.24,5.25,20500.0,5.24,5.25,5.24,5.25,20500.0
2011-12-22 13:00:00,5.25,5.25,5.24,5.25,95300.0,5.25,5.25,5.24,5.25,95300.0
2011-12-22 13:05:00,5.25,5.25,5.24,5.24,86200.0,5.25,5.25,5.24,5.24,86200.0
2011-12-22 13:10:00,5.24,5.25,5.24,5.24,67900.0,5.24,5.25,5.24,5.24,67900.0
2011-12-22 13:15:00,5.24,5.26,5.24,5.26,434100.0,5.24,5.26,5.24,5.26,434100.0
2011-12-22 13:20:00,5.25,5.26,5.24,5.25,469600.0,5.25,5.26,5.24,5.25,469600.0
2011-12-22 13:25:00,5.25,5.26,5.24,5.25,173500.0,5.25,5.26,5.24,5.25,173500.0
2011-12-22 13:30:00,5.25,5.26,5.24,5.25,233700.0,5.25,5.26,5.24,5.25,233700.0
2011-12-22 13:35:00,5.25,5.26,5.24,5.25,113700.0,5.25,5.26,5.24,5.25,113700.0
2011-12-22 13:40:00,5.25,5.25,5.24,5.25,7200.0,5.25,5.25,5.24,5.25,7200.0
2011-12-22 13:45:00,5.25,5.25,5.24,5.25,125300.0,5.25,5.25,5.24,5.25,125300.0
2011-12-22 13:50:00,5.25,5.27,5.24,5.25,509000.0,5.25,5.27,5.24,5.25,509000.0
2011-12-22 13:55:00,5.25,5.25,5.24,5.25,145700.0,5.25,5.25,5.24,5.25,145700.0
2011-12-22 14:00:00,5.25,5.25,5.24,5.25,86400.0,5.25,5.25,5.24,5.25,86400.0
2011-12-22 14:05:00,5.24,5.25,5.24,5.24,44000.0,5.24,5.25,5.24,5.24,44000.0
2011-12-22 14:10:00,5.25,5.25,5.23,5.23,506400.0,5.25,5.25,5.23,5.23,506400.0
2011-12-22 14:15:00,5.24,5.24,5.23,5.24,27300.0,5.24,5.24,5.23,5.24,27300.0
2011-12-22 14:20:00,5.24,5.24,5.23,5.23,51000.0,5.24,5.24,5.23,5.23,51000.0
2011-12-22 14:25:00,5.24,5.24,5.23,5.24,286400.0,5.24,5.24,5.23,5.24,286400.0
2011-12-22 14:30:00,5.24,5.25,5.23,5.25,407000.0,5.24,5.25,5.23,5.25,407000.0
2011-12-22 14:35:00,5.25,5.25,5.24,5.25,142800.0,5.25,5.25,5.24,5.25,142800.0
2011-12-22 14:40:00,5.25,5.26,5.24,5.25,200500.0,5.25,5.26,5.24,5.25,200500.0
2011-12-22 14:45:00,5.25,5.25,5.24,5.25,130100.0,5.25,5.25,5.24,5.25,130100.0
2011-12-22 14:50:00,5.25,5.26,5.24,5.25,170500.0,5.25,5.26,5.24,5.25,170500.0
2011-12-22 14:55:00,5.25,5.25,5.23,5.24,228800.0,5.25,5.25,5.23,5.24,228800.0
2011-12-22 15:00:00,5.23,5.24,5.23,5.24,48600.0,5.23,5.24,5.23,5.24,48600.0
2011-12-22 15:05:00,5.24,5.24,5.23,5.24,33900.0,5.24,5.24,5.23,5.24,33900.0
2011-12-22 15:10:00,5.24,5.24,5.22,5.23,428800.0,5.24,5.24,5.22,5.23,428800.0
2011-12-22 15:15:00,5.22,5.23,5.22,5.23,108200.0,5.22,5.23,5.22,5.23,108200.0
2011-12-22 15:20:00,5.22,5.23,5.22,5.23,340400.0,5.22,5.23,5.22,5.23,340400.0
2011-12-22 15:25:00,5.23,5.24,5.22,5.23,534100.0,5.23,5.24,5.22,5.23,534100.0
2011-12-22 15:30:00,5.23,5.23,5.22,5.23,108400.0,5.23,5.23,5.22,5.23,108400.0
2011-12-22 15:35:00,5.23,5.24,5.22,5.23,367800.0,5.23,5.24,5.22,5.23,367800.0
2011-12-22 15:40:00,5.23,5.23,5.22,5.23,122600.0,5.23,5.23,5.22,5.23,122600.0
2011-12-22 15:45:00,5.23,5.23,5.21,5.23,504600.0,5.23,5.23,5.21,5.23,504600.0
2011-12-22 15:50:00,5.23,5.23,5.2,5.22,995600.0,5.23,5.23,5.2,5.22,995600.0
2011-12-22 15:55:00,5.22,5.23,5.21,5.21,762800.0,5.22,5.23,5.21,5.21,762800.0
2011-12-23 09:30:00,5.26,5.26,5.2,5.21,152300.0,5.26,5.26,5.2,5.21,152300.0
2011-12-23 09:35:00,5.21,5.22,5.21,5.21,88700.0,5.21,5.22,5.21,5.21,88700.0
2011-12-23 09:40:00,5.21,5.22,5.2,5.22,141000.0,5.21,5.22,5.2,5.22,141000.0
2011-12-23 09:45:00,5.21,5.23,5.21,5.22,64700.0,5.21,5.23,5.21,5.22,64700.0
2011-12-23 09:50:00,5.22,5.23,5.21,5.22,118500.0,5.22,5.23,5.21,5.22,118500.0
2011-12-23 09:55:00,5.23,5.23,5.21,5.22,109100.0,5.23,5.23,5.21,5.22,109100.0
2011-12-23 10:00:00,5.21,5.22,5.19,5.2,157800.0,5.21,5.22,5.19,5.2,157800.0
2011-12-23 10:05:00,5.2,5.21,5.19,5.2,61000.0,5.2,5.21,5.19,5.2,61000.0
2011-12-23 10:10:00,5.21,5.21,5.2,5.21,13600.0,5.21,5.21,5.2,5.21,13600.0
2011-12-23 10:15:00,5.21,5.21,5.2,5.2,15000.0,5.21,5.21,5.2,5.2,15000.0
2011-12-23 10:20:00,5.21,5.21,5.2,5.21,46100.0,5.21,5.21,5.2,5.21,46100.0
2011-12-23 10:25:00,5.21,5.21,5.2,5.21,26300.0,5.21,5.21,5.2,5.21,26300.0
2011-12-23 10:30:00,5.21,5.22,5.2,5.22,145500.0,5.21,5.22,5.2,5.22,145500.0
2011-12-23 10:35:00,5.22,5.22,5.21,5.21,24700.0,5.22,5.22,5.21,5.21,24700.0
2011-12-23 10:40:00,5.21,5.22,5.2,5.21,167200.0,5.21,5.22,5.2,5.21,167200.0
2011-12-23 10:45:00,5.21,5.21,5.2,5.21,24200.0,5.21,5.21,5.2,5.21,24200.0
2011-12-23 10:50:00,5.2,5.21,5.2,5.21,52200.0,5.2,5.21,5.2,5.21,52200.0
2011-12-23 10:55:00,5.21,5.22,5.2,5.22,78000.0,5.21,5.22,5.2,5.22,78000.0
2011-12-23 11:00:00,5.21,5.22,5.2,5.21,180400.0,5.21,5.22,5.2,5.21,180400.0
2011-12-23 11:05:00,5.21,5.21,5.2,5.21,25800.0,5.21,5.21,5.2,5.21,25800.0
2011-12-23 11:10:00,5.21,5.21,5.2,5.21,56900.0,5.21,5.21,5.2,5.21,56900.0
2011-12-23 11:15:00,5.21,5.24,5.21,5.24,162500.0,5.21,5.24,5.21,5.24,162500.0
2011-12-23 11:20:00,5.24,5.24,5.23,5.24,358700.0,5.24,5.24,5.23,5.24,358700.0
2011-12-23 11:25:00,5.24,5.24,5.23,5.24,138200.0,5.24,5.24,5.23,5.24,138200.0
2011-12-23 11:30:00,5.24,5.26,5.23,5.25,765900.0,5.24,5.26,5.23,5.25,765900.0
2011-12-23 11:35:00,5.26,5.26,5.24,5.25,310700.0,5.26,5.26,5.24,5.25,310700.0
2011-12-23 11:40:00,5.25,5.26,5.24,5.25,427300.0,5.25,5.26,5.24,5.25,427300.0
2011-12-23 11:45:00,5.25,5.25,5.24,5.25,21500.0,5.25,5.25,5.24,5.25,21500.0
2011-12-23 11:50:00,5.25,5.25,5.23,5.23,130600.0,5.25,5.25,5.23,5.23,130600.0
2011-12-23 11:55:00,5.23,5.24,5.23,5.23,30000.0,5.23,5.24,5.23,5.23,30000.0
2011-12-23 12:00:00,5.24,5.24,5.23,5.24,59200.0,5.24,5.24,5.23,5.24,59200.0
2011-12-23 12:05:00,5.24,5.24,5.23,5.24,84400.0,5.24,5.24,5.23,5.24,84400.0
2011-12-23 12:10:00,5.23,5.24,5.23,5.24,40700.0,5.23,5.24,5.23,5.24,40700.0
2011-12-23 12:15:00,5.24,5.25,5.24,5.25,53500.0,5.24,5.25,5.24,5.25,53500.0
2011-12-23 12:20:00,5.24,5.25,5.23,5.24,208600.0,5.24,5.25,5.23,5.24,208600.0
2011-12-23 12:25:00,5.23,5.24,5.23,5.24,28500.0,5.23,5.24,5.23,5.24,28500.0
2011-12-23 12:30:00,5.23,5.24,5.22,5.24,152800.0,5.23,5.24,5.22,5.24,152800.0
2011-12-23 12:35:00,5.24,5.24,5.23,5.23,20600.0,5.24,5.24,5.23,5.23,20600.0
2011-12-23 12:40:00,5.24,5.24,5.23,5.24,32400.0,5.24,5.24,5.23,5.24,32400.0
2011-12-23 12:45:00,5.24,5.24,5.23,5.23,112300.0,5.24,5.24,5.23,5.23,112300.0
2011-12-23 12:50:00,5.23,5.24,5.23,5.24,84400.0,5.23,5.24,5.23,5.24,84400.0
2011-12-23 12:55:00,5.24,5.24,5.23,5.23,57400.0,5.24,5.24,5.23,5.23,57400.0
2011-12-23 13:00:00,5.23,5.24,5.22,5.23,392900.0,5.23,5.24,5.22,5.23,392900.0
2011-12-23 13:05:00,5.24,5.24,5.22,5.23,383600.0,5.24,5.24,5.22,5.23,383600.0
2011-12-23 13:10:00,5.24,5.26,5.23,5.25,178500.0,5.24,5.26,5.23,5.25,178500.0
2011-12-23 13:15:00,5.26,5.27,5.25,5.26,66700.0,5.26,5.27,5.25,5.26,66700.0
2011-12-23 13:20:00,5.27,5.27,5.26,5.26,10400.0,5.27,5.27,5.26,5.26,10400.0
2011-12-23 13:25:00,5.27,5.27,5.26,5.26,21300.0,5.27,5.27,5.26,5.26,21300.0
2011-12-23 13:30:00,5.27,5.27,5.26,5.27,25800.0,5.27,5.27,5.26,5.27,25800.0
2011-12-23 13:35:00,5.27,5.27,5.24,5.25,1384700.0,5.27,5.27,5.24,5.25,1384700.0
2011-12-23 13:40:00,5.24,5.25,5.23,5.23,254000.0,5.24,5.25,5.23,5.23,254000.0
2011-12-23 13:45:00,5.24,5.24,5.22,5.22,659100.0,5.24,5.24,5.22,5.22,659100.0
2011-12-23 13:50:00,5.22,5.23,5.22,5.23,23800.0,5.22,5.23,5.22,5.23,23800.0
2011-12-23 13:55:00,5.23,5.23,5.22,5.22,95300.0,5.23,5.23,5.22,5.22,95300.0
2011-12-23 14:00:00,5.23,5.23,5.22,5.23,43200.0,5.23,5.23,5.22,5.23,43200.0
2011-12-23 14:05:00,5.23,5.23,5.22,5.23,25400.0,5.23,5.23,5.22,5.23,25400.0
2011-12-23 14:10:00,5.23,5.23,5.22,5.23,14000.0,5.23,5.23,5.22,5.23,14000.0
2011-12-23 14:15:00,5.23,5.23,5.21,5.22,358700.0,5.23,5.23,5.21,5.22,358700.0
2011-12-23 14:20:00,5.21,5.22,5.21,5.21,12300.0,5.21,5.22,5.21,5.21,12300.0
2011-12-23 14:25:00,5.21,5.22,5.19,5.19,241000.0,5.21,5.22,5.19,5.19,241000.0
2011-12-23 14:30:00,5.19,5.2,5.19,5.2,44000.0,5.19,5.2,5.19,5.2,44000.0
2011-12-23 14:35:00,5.2,5.2,5.18,5.19,349600.0,5.2,5.2,5.18,5.19,349600.0
2011-12-23 14:40:00,5.19,5.19,5.18,5.19,38200.0,5.19,5.19,5.18,5.19,38200.0
2011-12-23 14:45:00,5.18,5.19,5.18,5.19,53700.0,5.18,5.19,5.18,5.19,53700.0
2011-12-23 14:50:00,5.19,5.2,5.18,5.2,72300.0,5.19,5.2,5.18,5.2,72300.0
2011-12-23 14:55:00,5.2,5.2,5.18,5.19,331800.0,5.2,5.2,5.18,5.19,331800.0
2011-12-23 15:00:00,5.18,5.19,5.18,5.19,90800.0,5.18,5.19,5.18,5.19,90800.0
2011-12-23 15:05:00,5.19,5.21,5.19,5.21,209700.0,5.19,5.21,5.19,5.21,209700.0
2011-12-23 15:10:00,5.21,5.21,5.18,5.19,319800.0,5.21,5.21,5.18,5.19,319800.0
2011-12-23 15:15:00,5.19,5.2,5.19,5.2,120800.0,5.19,5.2,5.19,5.2,120800.0
2011-12-23 15:20:00,5.2,5.21,5.19,5.21,70700.0,5.2,5.21,5.19,5.21,70700.0
2011-12-23 15:25:00,5.21,5.21,5.2,5.21,49700.0,5.21,5.21,5.2,5.21,49700.0
2011-12-23 15:30:00,5.21,5.22,5.2,5.21,76500.0,5.21,5.22,5.2,5.21,76500.0
2011-12-23 15:35:00,5.22,5.23,5.21,5.23,135100.0,5.22,5.23,5.21,5.23,135100.0
2011-12-23 15:40:00,5.23,5.25,5.22,5.25,112700.0,5.23,5.25,5.22,5.25,112700.0
2011-12-23 15:45:00,5.25,5.25,5.24,5.25,157100.0,5.25,5.25,5.24,5.25,157100.0
2011-12-23 15:50:00,5.25,5.25,5.21,5.22,741800.0,5.25,5.25,5.21,5.22,741800.0
2011-12-23 15:55:00,5.21,5.23,5.21,5.22,712300.0,5.21,5.23,5.21,5.22,712300.0
2011-12-27 09:30:00,5.24,5.25,5.22,5.24,107300.0,5.24,5.25,5.22,5.24,107300.0
2011-12-27 09:35:00,5.24,5.25,5.22,5.25,53500.0,5.24,5.25,5.22,5.25,53500.0
2011-12-27 09:40:00,5.25,5.28,5.25,5.28,57000.0,5.25,5.28,5.25,5.28,57000.0
2011-12-27 09:45:00,5.28,5.3,5.27,5.3,87600.0,5.28,5.3,5.27,5.3,87600.0
2011-12-27 09:50:00,5.3,5.3,5.29,5.3,38000.0,5.3,5.3,5.29,5.3,38000.0
2011-12-27 09:55:00,5.3,5.3,5.28,5.29,120800.0,5.3,5.3,5.28,5.29,120800.0
2011-12-27 10:00:00,5.29,5.3,5.28,5.29,374400.0,5.29,5.3,5.28,5.29,374400.0
2011-12-27 10:05:00,5.29,5.29,5.26,5.26,250400.0,5.29,5.29,5.26,5.26,250400.0
2011-12-27 10:10:00,5.27,5.28,5.27,5.28,45700.0,5.27,5.28,5.27,5.28,45700.0
2011-12-27 10:15:00,5.27,5.28,5.27,5.28,23600.0,5.27,5.28,5.27,5.28,23600.0
2011-12-27 10:20:00,5.28,5.28,5.27,5.28,15100.0,5.28,5.28,5.27,5.28,15100.0
2011-12-27 10:25:00,5.28,5.28,5.27,5.28,27200.0,5.28,5.28,5.27,5.28,27200.0
2011-12-27 10:30:00,5.28,5.29,5.27,5.29,113100.0,5.28,5.29,5.27,5.29,113100.0
2011-12-27 10:35:00,5.29,5.29,5.28,5.29,67900.0,5.29,5.29,5.28,5.29,67900.0
2011-12-27 10:40:00,5.29,5.29,5.28,5.29,52200.0,5.29,5.29,5.28,5.29,52200.0
2011-12-27 10:45:00,5.29,5.29,5.28,5.29,91900.0,5.29,5.29,5.28,5.29,91900.0
2011-12-27 10:50:00,5.29,5.29,5.26,5.27,193100.0,5.29,5.29,5.26,5.27,193100.0
2011-12-27 10:55:00,5.27,5.27,5.26,5.27,28400.0,5.27,5.27,5.26,5.27,28400.0
2011-12-27 11:00:00,5.27,5.28,5.26,5.28,92000.0,5.27,5.28,5.26,5.28,92000.0
2011-12-27 11:05:00,5.28,5.28,5.27,5.28,29600.0,5.28,5.28,5.27,5.28,29600.0
2011-12-27 11:10:00,5.28,5.29,5.27,5.29,88100.0,5.28,5.29,5.27,5.29,88100.0
2011-12-27 11:15:00,5.29,5.29,5.28,5.29,26900.0,5.29,5.29,5.28,5.29,26900.0
2011-12-27 11:20:00,5.29,5.29,5.28,5.29,20400.0,5.29,5.29,5.28,5.29,20400.0
2011-12-27 11:25:00,5.29,5.29,5.28,5.29,51400.0,5.29,5.29,5.28,5.29,51400.0
2011-12-27 11:30:00,5.29,5.29,5.28,5.29,53600.0,5.29,5.29,5.28,5.29,53600.0
2011-12-27 11:35:00,5.29,5.29,5.28,5.29,18300.0,5.29,5.29,5.28,5.29,18300.0
2011-12-27 11:40:00,5.29,5.29,5.28,5.29,21900.0,5.29,5.29,5.28,5.29,21900.0
2011-12-27 11:45:00,5.29,5.29,5.28,5.29,16400.0,5.29,5.29,5.28,5.29,16400.0
2011-12-27 11:50:00,5.29,5.29,5.28,5.29,51300.0,5.29,5.29,5.28,5.29,51300.0
2011-12-27 11:55:00,5.29,5.29,5.28,5.29,14700.0,5.29,5.29,5.28,5.29,14700.0
2011-12-27 12:00:00,5.29,5.29,5.28,5.29,41300.0,5.29,5.29,5.28,5.29,41300.0
2011-12-27 12:05:00,5.29,5.29,5.28,5.29,49400.0,5.29,5.29,5.28,5.29,49400.0
2011-12-27 12:10:00,5.28,5.29,5.28,5.29,47800.0,5.28,5.29,5.28,5.29,47800.0
2011-12-27 12:15:00,5.28,5.29,5.28,5.29,13700.0,5.28,5.29,5.28,5.29,13700.0
2011-12-27 12:20:00,5.29,5.29,5.28,5.29,9100.0,5.29,5.29,5.28,5.29,9100.0
2011-12-27 12:25:00,5.28,5.29,5.28,5.28,94800.0,5.28,5.29,5.28,5.28,94800.0
2011-12-27 12:30:00,5.28,5.29,5.28,5.28,5000.0,5.28,5.29,5.28,5.28,5000.0
2011-12-27 12:35:00,5.28,5.29,5.28,5.29,81500.0,5.28,5.29,5.28,5.29,81500.0
2011-12-27 12:40:00,5.28,5.29,5.28,5.29,15500.0,5.28,5.29,5.28,5.29,15500.0
2011-12-27 12:45:00,5.29,5.29,5.28,5.28,22200.0,5.29,5.29,5.28,5.28,22200.0
2011-12-27 12:50:00,5.28,5.29,5.28,5.29,16100.0,5.28,5.29,5.28,5.29,16100.0
2011-12-27 12:55:00,5.28,5.29,5.28,5.28,13700.0,5.28,5.29,5.28,5.28,13700.0
2011-12-27 13:00:00,5.28,5.29,5.28,5.29,12500.0,5.28,5.29,5.28,5.29,12500.0
2011-12-27 13:05:00,5.28,5.29,5.28,5.29,75100.0,5.28,5.29,5.28,5.29,75100.0
2011-12-27 13:10:00,5.28,5.29,5.28,5.29,19800.0,5.28,5.29,5.28,5.29,19800.0
2011-12-27 13:15:00,5.28,5.29,5.28,5.28,11500.0,5.28,5.29,5.28,5.28,11500.0
2011-12-27 13:20:00,5.28,5.29,5.28,5.29,21100.0,5.28,5.29,5.28,5.29,21100.0
2011-12-27 13:25:00,5.28,5.29,5.28,5.28,18500.0,5.28,5.29,5.28,5.28,18500.0
2011-12-27 13:30:00,5.28,5.29,5.28,5.28,10500.0,5.28,5.29,5.28,5.28,10500.0
2011-12-27 13:35:00,5.28,5.29,5.28,5.29,27700.0,5.28,5.29,5.28,5.29,27700.0
2011-12-27 13:40:00,5.28,5.29,5.28,5.29,42700.0,5.28,5.29,5.28,5.29,42700.0
2011-12-27 13:45:00,5.28,5.29,5.28,5.29,21400.0,5.28,5.29,5.28,5.29,21400.0
2011-12-27 13:50:00,5.28,5.29,5.28,5.29,16200.0,5.28,5.29,5.28,5.29,16200.0
2011-12-27 13:55:00,5.28,5.29,5.28,5.28,13200.0,5.28,5.29,5.28,5.28,13200.0
2011-12-27 14:00:00,5.28,5.29,5.28,5.29,26900.0,5.28,5.29,5.28,5.29,26900.0
2011-12-27 14:05:00,5.28,5.29,5.28,5.29,5700.0,5.28,5.29,5.28,5.29,5700.0
2011-12-27 14:10:00,5.28,5.29,5.28,5.29,37500.0,5.28,5.29,5.28,5.29,37500.0
2011-12-27 14:15:00,5.28,5.29,5.28,5.28,9900.0,5.28,5.29,5.28,5.28,9900.0
2011-12-27 14:20:00,5.28,5.29,5.27,5.27,225800.0,5.28,5.29,5.27,5.27,225800.0
2011-12-27 14:25:00,5.27,5.28,5.26,5.27,178000.0,5.27,5.28,5.26,5.27,178000.0
2011-12-27 14:30:00,5.26,5.27,5.26,5.27,8700.0,5.26,5.27,5.26,5.27,8700.0
2011-12-27 14:35:00,5.26,5.27,5.26,5.27,12200.0,5.26,5.27,5.26,5.27,12200.0
2011-12-27 14:40:00,5.27,5.27,5.26,5.26,30200.0,5.27,5.27,5.26,5.26,30200.0
2011-12-27 14:45:00,5.27,5.27,5.26,5.27,9300.0,5.27,5.27,5.26,5.27,9300.0
2011-12-27 14:50:00,5.26,5.27,5.26,5.27,13500.0,5.26,5.27,5.26,5.27,13500.0
2011-12-27 14:55:00,5.27,5.27,5.26,5.26,24100.0,5.27,5.27,5.26,5.26,24100.0
2011-12-27 15:00:00,5.26,5.27,5.26,5.27,13900.0,5.26,5.27,5.26,5.27,13900.0
2011-12-27 15:05:00,5.26,5.27,5.26,5.26,12600.0,5.26,5.27,5.26,5.26,12600.0
2011-12-27 15:10:00,5.26,5.27,5.26,5.27,28600.0,5.26,5.27,5.26,5.27,28600.0
2011-12-27 15:15:00,5.27,5.27,5.26,5.27,25900.0,5.27,5.27,5.26,5.27,25900.0
2011-12-27 15:20:00,5.27,5.27,5.26,5.26,73200.0,5.27,5.27,5.26,5.26,73200.0
2011-12-27 15:25:00,5.27,5.27,5.26,5.26,83500.0,5.27,5.27,5.26,5.26,83500.0
2011-12-27 15:30:00,5.26,5.26,5.24,5.25,481200.0,5.26,5.26,5.24,5.25,481200.0
2011-12-27 15:35:00,5.25,5.25,5.24,5.25,48400.0,5.25,5.25,5.24,5.25,48400.0
2011-12-27 15:40:00,5.25,5.25,5.24,5.24,135500.0,5.25,5.25,5.24,5.24,135500.0
2011-12-27 15:45:00,5.24,5.25,5.22,5.24,484600.0,5.24,5.25,5.22,5.24,484600.0
2011-12-27 15:50:00,5.24,5.24,5.23,5.24,83300.0,5.24,5.24,5.23,5.24,83300.0
2011-12-27 15:55:00,5.24,5.24,5.23,5.24,530200.0,5.24,5.24,5.23,5.24,530200.0
2011-12-28 09:30:00,5.24,5.25,5.21,5.22,71500.0,5.24,5.25,5.21,5.22,71500.0
2011-12-28 09:35:00,5.22,5.24,5.21,5.22,61100.0,5.22,5.24,5.21,5.22,61100.0
2011-12-28 09:40:00,5.22,5.23,5.2,5.2,35800.0,5.22,5.23,5.2,5.2,35800.0
2011-12-28 09:45:00,5.21,5.21,5.18,5.18,64900.0,5.21,5.21,5.18,5.18,64900.0
2011-12-28 09:50:00,5.18,5.19,5.16,5.16,36400.0,5.18,5.19,5.16,5.16,36400.0
2011-12-28 09:55:00,5.16,5.17,5.14,5.16,177100.0,5.16,5.17,5.14,5.16,177100.0
2011-12-28 10:00:00,5.17,5.17,5.16,5.16,21700.0,5.17,5.17,5.16,5.16,21700.0
2011-12-28 10:05:00,5.17,5.18,5.16,5.18,41400.0,5.17,5.18,5.16,5.18,41400.0
2011-12-28 10:10:00,5.18,5.2,5.17,5.19,120500.0,5.18,5.2,5.17,5.19,120500.0
2011-12-28 10:15:00,5.19,5.19,5.17,5.18,49100.0,5.19,5.19,5.17,5.18,49100.0
2011-12-28 10:20:00,5.18,5.18,5.17,5.18,22500.0,5.18,5.18,5.17,5.18,22500.0
2011-12-28 10:25:00,5.17,5.18,5.17,5.18,13000.0,5.17,5.18,5.17,5.18,13000.0
2011-12-28 10:30:00,5.17,5.18,5.17,5.17,22400.0,5.17,5.18,5.17,5.17,22400.0
2011-12-28 10:35:00,5.18,5.18,5.17,5.18,51700.0,5.18,5.18,5.17,5.18,51700.0
2011-12-28 10:40:00,5.18,5.2,5.17,5.2,58100.0,5.18,5.2,5.17,5.2,58100.0
2011-12-28 10:45:00,5.2,5.2,5.19,5.19,39200.0,5.2,5.2,5.19,5.19,39200.0
2011-12-28 10:50:00,5.2,5.2,5.19,5.2,37100.0,5.2,5.2,5.19,5.2,37100.0
2011-12-28 10:55:00,5.19,5.2,5.18,5.2,57200.0,5.19,5.2,5.18,5.2,57200.0
2011-12-28 11:00:00,5.2,5.2,5.19,5.19,13800.0,5.2,5.2,5.19,5.19,13800.0
2011-12-28 11:05:00,5.2,5.2,5.18,5.18,41800.0,5.2,5.2,5.18,5.18,41800.0
2011-12-28 11:10:00,5.19,5.19,5.18,5.19,17300.0,5.19,5.19,5.18,5.19,17300.0
2011-12-28 11:15:00,5.19,5.19,5.18,5.19,11900.0,5.19,5.19,5.18,5.19,11900.0
2011-12-28 11:20:00,5.19,5.19,5.18,5.18,49300.0,5.19,5.19,5.18,5.18,49300.0
2011-12-28 11:25:00,5.19,5.19,5.17,5.18,32500.0,5.19,5.19,5.17,5.18,32500.0
2011-12-28 11:30:00,5.17,5.18,5.17,5.17,5800.0,5.17,5.18,5.17,5.17,5800.0
2011-12-28 11:35:00,5.18,5.18,5.17,5.18,11300.0,5.18,5.18,5.17,5.18,11300.0
2011-12-28 11:40:00,5.17,5.18,5.17,5.18,38900.0,5.17,5.18,5.17,5.18,38900.0
2011-12-28 11:45:00,5.17,5.19,5.17,5.19,97800.0,5.17,5.19,5.17,5.19,97800.0
2011-12-28 11:50:00,5.19,5.19,5.18,5.18,24100.0,5.19,5.19,5.18,5.18,24100.0
2011-12-28 11:55:00,5.19,5.19,5.18,5.19,16200.0,5.19,5.19,5.18,5.19,16200.0
2011-12-28 12:00:00,5.19,5.19,5.18,5.18,13900.0,5.19,5.19,5.18,5.18,13900.0
2011-12-28 12:05:00,5.18,5.19,5.18,5.18,68100.0,5.18,5.19,5.18,5.18,68100.0
2011-12-28 12:10:00,5.19,5.19,5.18,5.19,16500.0,5.19,5.19,5.18,5.19,16500.0
2011-12-28 12:15:00,5.18,5.19,5.18,5.19,29500.0,5.18,5.19,5.18,5.19,29500.0
2011-12-28 12:20:00,5.19,5.19,5.16,5.17,220500.0,5.19,5.19,5.16,5.17,220500.0
2011-12-28 12:25:00,5.17,5.17,5.16,5.16,21400.0,5.17,5.17,5.16,5.16,21400.0
2011-12-28 12:30:00,5.17,5.17,5.15,5.16,121200.0,5.17,5.17,5.15,5.16,121200.0
2011-12-28 12:35:00,5.16,5.16,5.15,5.16,11300.0,5.16,5.16,5.15,5.16,11300.0
2011-12-28 12:40:00,5.16,5.16,5.15,5.16,8900.0,5.16,5.16,5.15,5.16,8900.0
2011-12-28 12:45:00,5.15,5.16,5.15,5.16,13200.0,5.15,5.16,5.15,5.16,13200.0
2011-12-28 12:50:00,5.16,5.16,5.15,5.16,15400.0,5.16,5.16,5.15,5.16,15400.0
2011-12-28 12:55:00,5.16,5.16,5.15,5.16,11900.0,5.16,5.16,5.15,5.16,11900.0
2011-12-28 13:00:00,5.16,5.17,5.15,5.17,21300.0,5.16,5.17,5.15,5.17,21300.0
2011-12-28 13:05:00,5.17,5.17,5.16,5.17,11400.0,5.17,5.17,5.16,5.17,11400.0
2011-12-28 13:10:00,5.16,5.17,5.16,5.17,15700.0,5.16,5.17,5.16,5.17,15700.0
2011-12-28 13:15:00,5.17,5.18,5.16,5.18,100800.0,5.17,5.18,5.16,5.18,100800.0
2011-12-28 13:20:00,5.17,5.18,5.17,5.18,12700.0,5.17,5.18,5.17,5.18,12700.0
2011-12-28 13:25:00,5.17,5.18,5.17,5.18,11200.0,5.17,5.18,5.17,5.18,11200.0
2011-12-28 13:30:00,5.18,5.19,5.18,5.19,28700.0,5.18,5.19,5.18,5.19,28700.0
2011-12-28 13:35:00,5.18,5.2,5.18,5.2,48900.0,5.18,5.2,5.18,5.2,48900.0
2011-12-28 13:40:00,5.2,5.2,5.19,5.19,5900.0,5.2,5.2,5.19,5.19,5900.0
2011-12-28 13:45:00,5.19,5.2,5.19,5.2,13600.0,5.19,5.2,5.19,5.2,13600.0
2011-12-28 13:50:00,5.19,5.2,5.19,5.2,10600.0,5.19,5.2,5.19,5.2,10600.0
2011-12-28 13:55:00,5.2,5.2,5.19,5.19,13300.0,5.2,5.2,5.19,5.19,13300.0
2011-12-28 14:00:00,5.19,5.2,5.19,5.2,94500.0,5.19,5.2,5.19,5.2,94500.0
2011-12-28 14:05:00,5.19,5.2,5.19,5.19,16800.0,5.19,5.2,5.19,5.19,16800.0
2011-12-28 14:10:00,5.19,5.2,5.18,5.19,75900.0,5.19,5.2,5.18,5.19,75900.0
2011-12-28 14:15:00,5.18,5.19,5.18,5.18,8900.0,5.18,5.19,5.18,5.18,8900.0
2011-12-28 14:20:00,5.18,5.19,5.18,5.19,15200.0,5.18,5.19,5.18,5.19,15200.0
2011-12-28 14:25:00,5.19,5.19,5.18,5.18,23400.0,5.19,5.19,5.18,5.18,23400.0
2011-12-28 14:30:00,5.18,5.19,5.18,5.19,66400.0,5.18,5.19,5.18,5.19,66400.0
2011-12-28 14:35:00,5.19,5.19,5.18,5.19,56000.0,5.19,5.19,5.18,5.19,56000.0
2011-12-28 14:40:00,5.18,5.19,5.18,5.19,60300.0,5.18,5.19,5.18,5.19,60300.0
2011-12-28 14:45:00,5.18,5.19,5.18,5.19,84000.0,5.18,5.19,5.18,5.19,84000.0
2011-12-28 14:50:00,5.18,5.19,5.18,5.19,38200.0,5.18,5.19,5.18,5.19,38200.0
2011-12-28 14:55:00,5.18,5.19,5.18,5.18,74000.0,5.18,5.19,5.18,5.18,74000.0
2011-12-28 15:00:00,5.19,5.19,5.18,5.19,27400.0,5.19,5.19,5.18,5.19,27400.0
2011-12-28 15:05:00,5.18,5.19,5.18,5.18,23700.0,5.18,5.19,5.18,5.18,23700.0
2011-12-28 15:10:00,5.19,5.19,5.18,5.18,29500.0,5.19,5.19,5.18,5.18,29500.0
2011-12-28 15:15:00,5.19,5.19,5.17,5.18,144100.0,5.19,5.19,5.17,5.18,144100.0
2011-12-28 15:20:00,5.18,5.18,5.17,5.18,67200.0,5.18,5.18,5.17,5.18,67200.0
2011-12-28 15:25:00,5.17,5.18,5.15,5.16,269200.0,5.17,5.18,5.15,5.16,269200.0
2011-12-28 15:30:00,5.15,5.16,5.15,5.16,67400.0,5.15,5.16,5.15,5.16,67400.0
2011-12-28 15:35:00,5.15,5.16,5.15,5.16,64400.0,5.15,5.16,5.15,5.16,64400.0
2011-12-28 15:40:00,5.16,5.16,5.15,5.16,90800.0,5.16,5.16,5.15,5.16,90800.0
2011-12-28 15:45:00,5.16,5.16,5.15,5.16,225200.0,5.16,5.16,5.15,5.16,225200.0
2011-12-28 15:50:00,5.16,5.16,5.15,5.16,201000.0,5.16,5.16,5.15,5.16,201000.0
2011-12-28 15:55:00,5.16,5.17,5.15,5.16,384700.0,5.16,5.17,5.15,5.16,384700.0
2011-12-29 09:30:00,5.16,5.16,5.14,5.14,154600.0,5.16,5.16,5.14,5.14,154600.0
2011-12-29 09:35:00,5.14,5.16,5.14,5.15,97300.0,5.14,5.16,5.14,5.15,97300.0
2011-12-29 09:40:00,5.15,5.17,5.14,5.17,45900.0,5.15,5.17,5.14,5.17,45900.0
2011-12-29 09:45:00,5.17,5.17,5.15,5.16,42200.0,5.17,5.17,5.15,5.16,42200.0
2011-12-29 09:50:00,5.16,5.16,5.15,5.15,33100.0,5.16,5.16,5.15,5.15,33100.0
2011-12-29 09:55:00,5.16,5.16,5.14,5.15,60700.0,5.16,5.16,5.14,5.15,60700.0
2011-12-29 10:00:00,5.15,5.15,5.14,5.14,32100.0,5.15,5.15,5.14,5.14,32100.0
2011-12-29 10:05:00,5.14,5.15,5.14,5.15,41400.0,5.14,5.15,5.14,5.15,41400.0
2011-12-29 10:10:00,5.15,5.15,5.14,5.15,21700.0,5.15,5.15,5.14,5.15,21700.0
2011-12-29 10:15:00,5.15,5.15,5.14,5.14,21600.0,5.15,5.15,5.14,5.14,21600.0
2011-12-29 10:20:00,5.14,5.15,5.14,5.15,55100.0,5.14,5.15,5.14,5.15,55100.0
2011-12-29 10:25:00,5.14,5.15,5.14,5.15,54500.0,5.14,5.15,5.14,5.15,54500.0
2011-12-29 10:30:00,5.15,5.17,5.14,5.17,240500.0,5.15,5.17,5.14,5.17,240500.0
2011-12-29 10:35:00,5.17,5.17,5.16,5.17,145900.0,5.17,5.17,5.16,5.17,145900.0
2011-12-29 10:40:00,5.17,5.17,5.16,5.17,325800.0,5.17,5.17,5.16,5.17,325800.0
2011-12-29 10:45:00,5.17,5.17,5.16,5.16,32900.0,5.17,5.17,5.16,5.16,32900.0
2011-12-29 10:50:00,5.17,5.17,5.16,5.16,37900.0,5.17,5.17,5.16,5.16,37900.0
2011-12-29 10:55:00,5.17,5.17,5.16,5.17,23400.0,5.17,5.17,5.16,5.17,23400.0
2011-12-29 11:00:00,5.17,5.18,5.16,5.18,113800.0,5.17,5.18,5.16,5.18,113800.0
2011-12-29 11:05:00,5.17,5.19,5.17,5.17,241100.0,5.17,5.19,5.17,5.17,241100.0
2011-12-29 11:10:00,5.17,5.18,5.16,5.18,218100.0,5.17,5.18,5.16,5.18,218100.0
2011-12-29 11:15:00,5.18,5.18,5.17,5.18,22200.0,5.18,5.18,5.17,5.18,22200.0
2011-12-29 11:20:00,5.17,5.18,5.17,5.18,10200.0,5.17,5.18,5.17,5.18,10200.0
2011-12-29 11:25:00,5.17,5.18,5.17,5.17,20700.0,5.17,5.18,5.17,5.17,20700.0
2011-12-29 11:30:00,5.18,5.18,5.17,5.18,70200.0,5.18,5.18,5.17,5.18,70200.0
2011-12-29 11:35:00,5.18,5.18,5.17,5.18,50900.0,5.18,5.18,5.17,5.18,50900.0
2011-12-29 11:40:00,5.18,5.18,5.17,5.18,18200.0,5.18,5.18,5.17,5.18,18200.0
2011-12-29 11:45:00,5.18,5.18,5.17,5.18,11100.0,5.18,5.18,5.17,5.18,11100.0
2011-12-29 11:50:00,5.18,5.18,5.17,5.17,106200.0,5.18,5.18,5.17,5.17,106200.0
2011-12-29 11:55:00,5.17,5.2,5.17,5.2,268200.0,5.17,5.2,5.17,5.2,268200.0
2011-12-29 12:00:00,5.2,5.22,5.2,5.22,94000.0,5.2,5.22,5.2,5.22,94000.0
2011-12-29 12:05:00,5.22,5.22,5.21,5.22,9600.0,5.22,5.22,5.21,5.22,9600.0
2011-12-29 12:10:00,5.21,5.22,5.21,5.21,32600.0,5.21,5.22,5.21,5.21,32600.0
2011-12-29 12:15:00,5.21,5.23,5.21,5.23,114400.0,5.21,5.23,5.21,5.23,114400.0
2011-12-29 12:20:00,5.22,5.23,5.22,5.23,10800.0,5.22,5.23,5.22,5.23,10800.0
2011-12-29 12:25:00,5.23,5.27,5.22,5.27,361300.0,5.23,5.27,5.22,5.27,361300.0
2011-12-29 12:30:00,5.26,5.28,5.25,5.27,578800.0,5.26,5.28,5.25,5.27,578800.0
2011-12-29 12:35:00,5.28,5.29,5.27,5.29,132000.0,5.28,5.29,5.27,5.29,132000.0
2011-12-29 12:40:00,5.28,5.3,5.28,5.29,468200.0,5.28,5.3,5.28,5.29,468200.0
2011-12-29 12:45:00,5.29,5.31,5.28,5.29,652200.0,5.29,5.31,5.28,5.29,652200.0
2011-12-29 12:50:00,5.29,5.3,5.29,5.29,280000.0,5.29,5.3,5.29,5.29,280000.0
2011-12-29 12:55:00,5.29,5.29,5.28,5.29,80000.0,5.29,5.29,5.28,5.29,80000.0
2011-12-29 13:00:00,5.28,5.29,5.28,5.28,58300.0,5.28,5.29,5.28,5.28,58300.0
2011-12-29 13:05:00,5.28,5.29,5.28,5.29,27600.0,5.28,5.29,5.28,5.29,27600.0
2011-12-29 13:10:00,5.28,5.29,5.28,5.28,115000.0,5.28,5.29,5.28,5.28,115000.0
2011-12-29 13:15:00,5.28,5.29,5.27,5.28,108300.0,5.28,5.29,5.27,5.28,108300.0
2011-12-29 13:20:00,5.27,5.28,5.26,5.26,371400.0,5.27,5.28,5.26,5.26,371400.0
2011-12-29 13:25:00,5.26,5.27,5.26,5.26,14200.0,5.26,5.27,5.26,5.26,14200.0
2011-12-29 13:30:00,5.27,5.27,5.26,5.27,52800.0,5.27,5.27,5.26,5.27,52800.0
2011-12-29 13:35:00,5.26,5.27,5.26,5.27,38900.0,5.26,5.27,5.26,5.27,38900.0
2011-12-29 13:40:00,5.26,5.27,5.26,5.27,26700.0,5.26,5.27,5.26,5.27,26700.0
2011-12-29 13:45:00,5.26,5.27,5.26,5.27,20800.0,5.26,5.27,5.26,5.27,20800.0
2011-12-29 13:50:00,5.27,5.28,5.26,5.28,160500.0,5.27,5.28,5.26,5.28,160500.0
2011-12-29 13:55:00,5.27,5.28,5.27,5.27,15000.0,5.27,5.28,5.27,5.27,15000.0
2011-12-29 14:00:00,5.27,5.28,5.27,5.28,91000.0,5.27,5.28,5.27,5.28,91000.0
2011-12-29 14:05:00,5.28,5.29,5.27,5.29,25000.0,5.28,5.29,5.27,5.29,25000.0
2011-12-29 14:10:00,5.28,5.29,5.28,5.28,50000.0,5.28,5.29,5.28,5.28,50000.0
2011-12-29 14:15:00,5.28,5.3,5.28,5.29,132000.0,5.28,5.3,5.28,5.29,132000.0
2011-12-29 14:20:00,5.29,5.31,5.29,5.31,67900.0,5.29,5.31,5.29,5.31,67900.0
2011-12-29 14:25:00,5.31,5.31,5.3,5.3,138500.0,5.31,5.31,5.3,5.3,138500.0
2011-12-29 14:30:00,5.3,5.31,5.3,5.3,71300.0,5.3,5.31,5.3,5.3,71300.0
2011-12-29 14:35:00,5.3,5.31,5.3,5.3,40500.0,5.3,5.31,5.3,5.3,40500.0
2011-12-29 14:40:00,5.3,5.31,5.3,5.3,36800.0,5.3,5.31,5.3,5.3,36800.0
2011-12-29 14:45:00,5.3,5.31,5.3,5.3,26400.0,5.3,5.31,5.3,5.3,26400.0
2011-12-29 14:50:00,5.31,5.31,5.3,5.3,50300.0,5.31,5.31,5.3,5.3,50300.0
2011-12-29 14:55:00,5.3,5.31,5.3,5.3,36700.0,5.3,5.31,5.3,5.3,36700.0
2011-12-29 15:00:00,5.3,5.31,5.3,5.3,59200.0,5.3,5.31,5.3,5.3,59200.0
2011-12-29 15:05:00,5.3,5.31,5.3,5.3,60100.0,5.3,5.31,5.3,5.3,60100.0
2011-12-29 15:10:00,5.3,5.31,5.3,5.3,102500.0,5.3,5.31,5.3,5.3,102500.0
2011-12-29 15:15:00,5.3,5.31,5.3,5.3,38300.0,5.3,5.31,5.3,5.3,38300.0
2011-12-29 15:20:00,5.31,5.31,5.29,5.3,221500.0,5.31,5.31,5.29,5.3,221500.0
2011-12-29 15:25:00,5.31,5.31,5.3,5.3,63900.0,5.31,5.31,5.3,5.3,63900.0
2011-12-29 15:30:00,5.3,5.31,5.3,5.31,41600.0,5.3,5.31,5.3,5.31,41600.0
2011-12-29 15:35:00,5.31,5.31,5.3,5.31,48500.0,5.31,5.31,5.3,5.31,48500.0
2011-12-29 15:40:00,5.31,5.34,5.3,5.34,325800.0,5.31,5.34,5.3,5.34,325800.0
2011-12-29 15:45:00,5.34,5.35,5.33,5.33,419500.0,5.34,5.35,5.33,5.33,419500.0
2011-12-29 15:50:00,5.34,5.34,5.33,5.33,438400.0,5.34,5.34,5.33,5.33,438400.0
2011-12-29 15:55:00,5.33,5.33,5.31,5.32,714700.0,5.33,5.33,5.31,5.32,714700.0
2011-12-30 09:30:00,5.29,5.33,5.28,5.33,104400.0,5.29,5.33,5.28,5.33,104400.0
2011-12-30 09:35:00,5.34,5.34,5.31,5.32,62600.0,5.34,5.34,5.31,5.32,62600.0
2011-12-30 09:40:00,5.32,5.32,5.3,5.31,53500.0,5.32,5.32,5.3,5.31,53500.0
2011-12-30 09:45:00,5.31,5.34,5.31,5.33,44400.0,5.31,5.34,5.31,5.33,44400.0
2011-12-30 09:50:00,5.33,5.35,5.33,5.34,38000.0,5.33,5.35,5.33,5.34,38000.0
2011-12-30 09:55:00,5.35,5.35,5.34,5.35,30100.0,5.35,5.35,5.34,5.35,30100.0
2011-12-30 10:00:00,5.34,5.35,5.34,5.35,20500.0,5.34,5.35,5.34,5.35,20500.0
2011-12-30 10:05:00,5.35,5.35,5.31,5.31,138500.0,5.35,5.35,5.31,5.31,138500.0
2011-12-30 10:10:00,5.31,5.33,5.31,5.33,92400.0,5.31,5.33,5.31,5.33,92400.0
2011-12-30 10:15:00,5.33,5.33,5.32,5.33,10600.0,5.33,5.33,5.32,5.33,10600.0
2011-12-30 10:20:00,5.32,5.33,5.32,5.32,53500.0,5.32,5.33,5.32,5.32,53500.0
2011-12-30 10:25:00,5.32,5.33,5.31,5.31,77900.0,5.32,5.33,5.31,5.31,77900.0
2011-12-30 10:30:00,5.31,5.33,5.3,5.33,267600.0,5.31,5.33,5.3,5.33,267600.0
2011-12-30 10:35:00,5.33,5.33,5.31,5.31,124400.0,5.33,5.33,5.31,5.31,124400.0
2011-12-30 10:40:00,5.31,5.32,5.31,5.31,22900.0,5.31,5.32,5.31,5.31,22900.0
2011-12-30 10:45:00,5.32,5.32,5.31,5.32,27500.0,5.32,5.32,5.31,5.32,27500.0
2011-12-30 10:50:00,5.32,5.34,5.31,5.33,139800.0,5.32,5.34,5.31,5.33,139800.0
2011-12-30 10:55:00,5.33,5.34,5.33,5.34,8800.0,5.33,5.34,5.33,5.34,8800.0
2011-12-30 11:00:00,5.33,5.35,5.33,5.35,140200.0,5.33,5.35,5.33,5.35,140200.0
2011-12-30 11:05:00,5.34,5.36,5.34,5.36,96200.0,5.34,5.36,5.34,5.36,96200.0
2011-12-30 11:10:00,5.35,5.36,5.34,5.36,105800.0,5.35,5.36,5.34,5.36,105800.0
2011-12-30 11:15:00,5.36,5.36,5.35,5.36,10300.0,5.36,5.36,5.35,5.36,10300.0
2011-12-30 11:20:00,5.36,5.39,5.35,5.39,135600.0,5.36,5.39,5.35,5.39,135600.0
2011-12-30 11:25:00,5.39,5.39,5.37,5.37,100300.0,5.39,5.39,5.37,5.37,100300.0
2011-12-30 11:30:00,5.38,5.38,5.37,5.37,114200.0,5.38,5.38,5.37,5.37,114200.0
2011-12-30 11:35:00,5.38,5.38,5.36,5.37,78700.0,5.38,5.38,5.36,5.37,78700.0
2011-12-30 11:40:00,5.37,5.37,5.36,5.36,26400.0,5.37,5.37,5.36,5.36,26400.0
2011-12-30 11:45:00,5.36,5.37,5.36,5.37,85800.0,5.36,5.37,5.36,5.37,85800.0
2011-12-30 11:50:00,5.37,5.37,5.36,5.37,71800.0,5.37,5.37,5.36,5.37,71800.0
2011-12-30 11:55:00,5.37,5.38,5.37,5.37,75700.0,5.37,5.38,5.37,5.37,75700.0
2011-12-30 12:00:00,5.38,5.38,5.37,5.37,17200.0,5.38,5.38,5.37,5.37,17200.0
2011-12-30 12:05:00,5.37,5.38,5.37,5.37,27400.0,5.37,5.38,5.37,5.37,27400.0
2011-12-30 12:10:00,5.37,5.38,5.36,5.36,126500.0,5.37,5.38,5.36,5.36,126500.0
2011-12-30 12:15:00,5.36,5.37,5.36,5.36,21000.0,5.36,5.37,5.36,5.36,21000.0
2011-12-30 12:20:00,5.36,5.38,5.36,5.38,141200.0,5.36,5.38,5.36,5.38,141200.0
2011-12-30 12:25:00,5.37,5.38,5.37,5.38,19800.0,5.37,5.38,5.37,5.38,19800.0
2011-12-30 12:30:00,5.38,5.38,5.37,5.38,11600.0,5.38,5.38,5.37,5.38,11600.0
2011-12-30 12:35:00,5.37,5.38,5.37,5.37,36200.0,5.37,5.38,5.37,5.37,36200.0
2011-12-30 12:40:00,5.38,5.38,5.37,5.37,11000.0,5.38,5.38,5.37,5.37,11000.0
2011-12-30 12:45:00,5.37,5.38,5.37,5.38,17000.0,5.37,5.38,5.37,5.38,17000.0
2011-12-30 12:50:00,5.37,5.38,5.37,5.38,9900.0,5.37,5.38,5.37,5.38,9900.0
2011-12-30 12:55:00,5.38,5.38,5.37,5.37,51100.0,5.38,5.38,5.37,5.37,51100.0
2011-12-30 13:00:00,5.37,5.38,5.37,5.37,22400.0,5.37,5.38,5.37,5.37,22400.0
2011-12-30 13:05:00,5.37,5.38,5.37,5.38,56700.0,5.37,5.38,5.37,5.38,56700.0
2011-12-30 13:10:00,5.37,5.38,5.35,5.35,181000.0,5.37,5.38,5.35,5.35,181000.0
2011-12-30 13:15:00,5.36,5.36,5.35,5.35,27100.0,5.36,5.36,5.35,5.35,27100.0
2011-12-30 13:20:00,5.35,5.36,5.35,5.35,37600.0,5.35,5.36,5.35,5.35,37600.0
2011-12-30 13:25:00,5.35,5.36,5.35,5.35,30400.0,5.35,5.36,5.35,5.35,30400.0
2011-12-30 13:30:00,5.35,5.36,5.35,5.35,18100.0,5.35,5.36,5.35,5.35,18100.0
2011-12-30 13:35:00,5.36,5.36,5.35,5.35,10300.0,5.36,5.36,5.35,5.35,10300.0
2011-12-30 13:40:00,5.35,5.36,5.34,5.34,91800.0,5.35,5.36,5.34,5.34,91800.0
2011-12-30 13:45:00,5.34,5.36,5.34,5.35,215300.0,5.34,5.36,5.34,5.35,215300.0
2011-12-30 13:50:00,5.35,5.36,5.35,5.36,16900.0,5.35,5.36,5.35,5.36,16900.0
2011-12-30 13:55:00,5.36,5.37,5.35,5.36,172200.0,5.36,5.37,5.35,5.36,172200.0
2011-12-30 14:00:00,5.37,5.37,5.36,5.36,91000.0,5.37,5.37,5.36,5.36,91000.0
2011-12-30 14:05:00,5.36,5.37,5.36,5.36,31900.0,5.36,5.37,5.36,5.36,31900.0
2011-12-30 14:10:00,5.37,5.37,5.36,5.37,49600.0,5.37,5.37,5.36,5.37,49600.0
2011-12-30 14:15:00,5.37,5.37,5.35,5.35,175400.0,5.37,5.37,5.35,5.35,175400.0
2011-12-30 14:20:00,5.35,5.35,5.34,5.34,85900.0,5.35,5.35,5.34,5.34,85900.0
2011-12-30 14:25:00,5.35,5.35,5.34,5.34,26300.0,5.35,5.35,5.34,5.34,26300.0
2011-12-30 14:30:00,5.34,5.35,5.34,5.35,46900.0,5.34,5.35,5.34,5.35,46900.0
2011-12-30 14:35:00,5.34,5.35,5.34,5.34,81200.0,5.34,5.35,5.34,5.34,81200.0
2011-12-30 14:40:00,5.34,5.35,5.34,5.34,40200.0,5.34,5.35,5.34,5.34,40200.0
2011-12-30 14:45:00,5.35,5.35,5.33,5.33,69800.0,5.35,5.35,5.33,5.33,69800.0
2011-12-30 14:50:00,5.33,5.34,5.33,5.33,27400.0,5.33,5.34,5.33,5.33,27400.0
2011-12-30 14:55:00,5.33,5.34,5.32,5.33,213400.0,5.33,5.34,5.32,5.33,213400.0
2011-12-30 15:00:00,5.33,5.36,5.33,5.36,231500.0,5.33,5.36,5.33,5.36,231500.0
2011-12-30 15:05:00,5.36,5.36,5.35,5.36,38300.0,5.36,5.36,5.35,5.36,38300.0
2011-12-30 15:10:00,5.35,5.36,5.34,5.34,109000.0,5.35,5.36,5.34,5.34,109000.0
2011-12-30 15:15:00,5.34,5.35,5.34,5.34,38900.0,5.34,5.35,5.34,5.34,38900.0
2011-12-30 15:20:00,5.35,5.35,5.34,5.34,74300.0,5.35,5.35,5.34,5.34,74300.0
2011-12-30 15:25:00,5.34,5.35,5.34,5.34,68400.0,5.34,5.35,5.34,5.34,68400.0
2011-12-30 15:30:00,5.34,5.35,5.33,5.33,131500.0,5.34,5.35,5.33,5.33,131500.0
2011-12-30 15:35:00,5.34,5.34,5.33,5.33,88900.0,5.34,5.34,5.33,5.33,88900.0
2011-12-30 15:40:00,5.33,5.35,5.33,5.35,238700.0,5.33,5.35,5.33,5.35,238700.0
2011-12-30 15:45:00,5.35,5.35,5.34,5.35,190600.0,5.35,5.35,5.34,5.35,190600.0
2011-12-30 15:50:00,5.35,5.35,5.34,5.35,223200.0,5.35,5.35,5.34,5.35,223200.0
2011-12-30 15:55:00,5.35,5.35,5.33,5.33,549900.0,5.35,5.35,5.33,5.33,549900.0
2012-01-03 09:30:00,5.42,5.48,5.4,5.47,241300.0,5.42,5.48,5.4,5.47,241300.0
2012-01-03 09:35:00,5.48,5.48,5.45,5.46,88000.0,5.48,5.48,5.45,5.46,88000.0
2012-01-03 09:40:00,5.46,5.46,5.44,5.45,186400.0,5.46,5.46,5.44,5.45,186400.0
2012-01-03 09:45:00,5.46,5.46,5.43,5.44,179700.0,5.46,5.46,5.43,5.44,179700.0
2012-01-03 09:50:00,5.44,5.45,5.42,5.42,147100.0,5.44,5.45,5.42,5.42,147100.0
2012-01-03 09:55:00,5.43,5.45,5.42,5.45,88300.0,5.43,5.45,5.42,5.45,88300.0
2012-01-03 10:00:00,5.45,5.45,5.44,5.44,27500.0,5.45,5.45,5.44,5.44,27500.0
2012-01-03 10:05:00,5.45,5.45,5.43,5.43,182400.0,5.45,5.45,5.43,5.43,182400.0
2012-01-03 10:10:00,5.43,5.44,5.43,5.43,108400.0,5.43,5.44,5.43,5.43,108400.0
2012-01-03 10:15:00,5.43,5.44,5.43,5.44,102200.0,5.43,5.44,5.43,5.44,102200.0
2012-01-03 10:20:00,5.44,5.45,5.43,5.44,130100.0,5.44,5.45,5.43,5.44,130100.0
2012-01-03 10:25:00,5.44,5.44,5.4,5.4,341200.0,5.44,5.44,5.4,5.4,341200.0
2012-01-03 10:30:00,5.41,5.42,5.39,5.4,212800.0,5.41,5.42,5.39,5.4,212800.0
2012-01-03 10:35:00,5.4,5.4,5.38,5.38,86300.0,5.4,5.4,5.38,5.38,86300.0
2012-01-03 10:40:00,5.39,5.39,5.38,5.39,51400.0,5.39,5.39,5.38,5.39,51400.0
2012-01-03 10:45:00,5.39,5.39,5.36,5.37,167900.0,5.39,5.39,5.36,5.37,167900.0
2012-01-03 10:50:00,5.37,5.37,5.36,5.36,45200.0,5.37,5.37,5.36,5.36,45200.0
2012-01-03 10:55:00,5.37,5.37,5.36,5.36,21600.0,5.37,5.37,5.36,5.36,21600.0
2012-01-03 11:00:00,5.36,5.37,5.36,5.36,52100.0,5.36,5.37,5.36,5.36,52100.0
2012-01-03 11:05:00,5.37,5.37,5.35,5.35,126900.0,5.37,5.37,5.35,5.35,126900.0
2012-01-03 11:10:00,5.35,5.36,5.35,5.35,30500.0,5.35,5.36,5.35,5.35,30500.0
2012-01-03 11:15:00,5.35,5.36,5.35,5.36,41600.0,5.35,5.36,5.35,5.36,41600.0
2012-01-03 11:20:00,5.35,5.36,5.35,5.36,64700.0,5.35,5.36,5.35,5.36,64700.0
2012-01-03 11:25:00,5.36,5.37,5.35,5.36,207900.0,5.36,5.37,5.35,5.36,207900.0
2012-01-03 11:30:00,5.36,5.37,5.35,5.37,122900.0,5.36,5.37,5.35,5.37,122900.0
2012-01-03 11:35:00,5.37,5.41,5.36,5.41,366600.0,5.37,5.41,5.36,5.41,366600.0
2012-01-03 11:40:00,5.4,5.41,5.37,5.39,1436300.0,5.4,5.41,5.37,5.39,1436300.0
2012-01-03 11:45:00,5.38,5.39,5.37,5.39,179500.0,5.38,5.39,5.37,5.39,179500.0
2012-01-03 11:50:00,5.39,5.39,5.37,5.37,186000.0,5.39,5.39,5.37,5.37,186000.0
2012-01-03 11:55:00,5.37,5.38,5.37,5.37,50700.0,5.37,5.38,5.37,5.37,50700.0
2012-01-03 12:00:00,5.38,5.38,5.36,5.37,159100.0,5.38,5.38,5.36,5.37,159100.0
2012-01-03 12:05:00,5.38,5.38,5.37,5.38,43100.0,5.38,5.38,5.37,5.38,43100.0
2012-01-03 12:10:00,5.38,5.38,5.37,5.38,23500.0,5.38,5.38,5.37,5.38,23500.0
2012-01-03 12:15:00,5.38,5.39,5.37,5.38,154100.0,5.38,5.39,5.37,5.38,154100.0
2012-01-03 12:20:00,5.38,5.38,5.37,5.38,29700.0,5.38,5.38,5.37,5.38,29700.0
2012-01-03 12:25:00,5.38,5.38,5.36,5.37,331400.0,5.38,5.38,5.36,5.37,331400.0
2012-01-03 12:30:00,5.37,5.38,5.36,5.37,89800.0,5.37,5.38,5.36,5.37,89800.0
2012-01-03 12:35:00,5.37,5.37,5.33,5.33,214300.0,5.37,5.37,5.33,5.33,214300.0
2012-01-03 12:40:00,5.34,5.35,5.33,5.35,32100.0,5.34,5.35,5.33,5.35,32100.0
2012-01-03 12:45:00,5.35,5.35,5.34,5.35,17600.0,5.35,5.35,5.34,5.35,17600.0
2012-01-03 12:50:00,5.35,5.35,5.33,5.34,160000.0,5.35,5.35,5.33,5.34,160000.0
2012-01-03 12:55:00,5.34,5.34,5.33,5.34,50200.0,5.34,5.34,5.33,5.34,50200.0
2012-01-03 13:00:00,5.33,5.34,5.33,5.33,31800.0,5.33,5.34,5.33,5.33,31800.0
2012-01-03 13:05:00,5.33,5.34,5.33,5.34,104700.0,5.33,5.34,5.33,5.34,104700.0
2012-01-03 13:10:00,5.33,5.35,5.33,5.35,100900.0,5.33,5.35,5.33,5.35,100900.0
2012-01-03 13:15:00,5.35,5.36,5.34,5.36,98200.0,5.35,5.36,5.34,5.36,98200.0
2012-01-03 13:20:00,5.36,5.36,5.35,5.36,90600.0,5.36,5.36,5.35,5.36,90600.0
2012-01-03 13:25:00,5.36,5.38,5.35,5.38,368300.0,5.36,5.38,5.35,5.38,368300.0
2012-01-03 13:30:00,5.38,5.38,5.37,5.38,132300.0,5.38,5.38,5.37,5.38,132300.0
2012-01-03 13:35:00,5.38,5.38,5.37,5.38,113300.0,5.38,5.38,5.37,5.38,113300.0
2012-01-03 13:40:00,5.38,5.39,5.37,5.38,209700.0,5.38,5.39,5.37,5.38,209700.0
2012-01-03 13:45:00,5.38,5.38,5.37,5.38,51800.0,5.38,5.38,5.37,5.38,51800.0
2012-01-03 13:50:00,5.38,5.38,5.35,5.35,464500.0,5.38,5.38,5.35,5.35,464500.0
2012-01-03 13:55:00,5.36,5.37,5.35,5.37,360100.0,5.36,5.37,5.35,5.37,360100.0
2012-01-03 14:00:00,5.37,5.39,5.36,5.39,257400.0,5.37,5.39,5.36,5.39,257400.0
2012-01-03 14:05:00,5.39,5.4,5.38,5.38,399000.0,5.39,5.4,5.38,5.38,399000.0
2012-01-03 14:10:00,5.38,5.38,5.36,5.37,158600.0,5.38,5.38,5.36,5.37,158600.0
2012-01-03 14:15:00,5.37,5.37,5.36,5.36,75300.0,5.37,5.37,5.36,5.36,75300.0
2012-01-03 14:20:00,5.37,5.37,5.35,5.36,93900.0,5.37,5.37,5.35,5.36,93900.0
2012-01-03 14:25:00,5.35,5.36,5.34,5.34,105000.0,5.35,5.36,5.34,5.34,105000.0
2012-01-03 14:30:00,5.35,5.36,5.34,5.36,689200.0,5.35,5.36,5.34,5.36,689200.0
2012-01-03 14:35:00,5.36,5.38,5.36,5.37,282900.0,5.36,5.38,5.36,5.37,282900.0
2012-01-03 14:40:00,5.38,5.38,5.37,5.37,451500.0,5.38,5.38,5.37,5.37,451500.0
2012-01-03 14:45:00,5.38,5.4,5.37,5.38,736600.0,5.38,5.4,5.37,5.38,736600.0
2012-01-03 14:50:00,5.39,5.39,5.38,5.39,29100.0,5.39,5.39,5.38,5.39,29100.0
2012-01-03 14:55:00,5.39,5.39,5.38,5.39,74100.0,5.39,5.39,5.38,5.39,74100.0
2012-01-03 15:00:00,5.39,5.39,5.38,5.39,97300.0,5.39,5.39,5.38,5.39,97300.0
2012-01-03 15:05:00,5.39,5.4,5.38,5.39,219900.0,5.39,5.4,5.38,5.39,219900.0
2012-01-03 15:10:00,5.39,5.39,5.37,5.38,217400.0,5.39,5.39,5.37,5.38,217400.0
2012-01-03 15:15:00,5.37,5.38,5.37,5.37,42300.0,5.37,5.38,5.37,5.37,42300.0
2012-01-03 15:20:00,5.38,5.38,5.37,5.38,60700.0,5.38,5.38,5.37,5.38,60700.0
2012-01-03 15:25:00,5.38,5.38,5.37,5.37,57300.0,5.38,5.38,5.37,5.37,57300.0
2012-01-03 15:30:00,5.38,5.38,5.37,5.37,77200.0,5.38,5.38,5.37,5.37,77200.0
2012-01-03 15:35:00,5.38,5.38,5.37,5.38,64700.0,5.38,5.38,5.37,5.38,64700.0
2012-01-03 15:40:00,5.38,5.4,5.37,5.39,401500.0,5.38,5.4,5.37,5.39,401500.0
2012-01-03 15:45:00,5.4,5.41,5.39,5.39,389700.0,5.4,5.41,5.39,5.39,389700.0
2012-01-03 15:50:00,5.4,5.4,5.35,5.35,565600.0,5.4,5.4,5.35,5.35,565600.0
2012-01-03 15:55:00,5.35,5.36,5.34,5.35,1060500.0,5.35,5.36,5.34,5.35,1060500.0
2012-01-04 09:30:00,5.32,5.41,5.31,5.35,240300.0,5.32,5.41,5.31,5.35,240300.0
2012-01-04 09:35:00,5.34,5.35,5.31,5.33,213900.0,5.34,5.35,5.31,5.33,213900.0
2012-01-04 09:40:00,5.33,5.34,5.31,5.31,115800.0,5.33,5.34,5.31,5.31,115800.0
2012-01-04 09:45:00,5.32,5.32,5.3,5.31,58200.0,5.32,5.32,5.3,5.31,58200.0
2012-01-04 09:50:00,5.31,5.31,5.28,5.3,195000.0,5.31,5.31,5.28,5.3,195000.0
2012-01-04 09:55:00,5.29,5.31,5.29,5.3,129300.0,5.29,5.31,5.29,5.3,129300.0
2012-01-04 10:00:00,5.31,5.31,5.28,5.28,116700.0,5.31,5.31,5.28,5.28,116700.0
2012-01-04 10:05:00,5.28,5.29,5.28,5.29,107100.0,5.28,5.29,5.28,5.29,107100.0
2012-01-04 10:10:00,5.29,5.29,5.27,5.27,178000.0,5.29,5.29,5.27,5.27,178000.0
2012-01-04 10:15:00,5.27,5.28,5.26,5.27,64800.0,5.27,5.28,5.26,5.27,64800.0
2012-01-04 10:20:00,5.28,5.28,5.27,5.28,39800.0,5.28,5.28,5.27,5.28,39800.0
2012-01-04 10:25:00,5.28,5.28,5.25,5.25,214200.0,5.28,5.28,5.25,5.25,214200.0
2012-01-04 10:30:00,5.25,5.26,5.23,5.25,1525200.0,5.25,5.26,5.23,5.25,1525200.0
2012-01-04 10:35:00,5.26,5.3,5.25,5.28,299900.0,5.26,5.3,5.25,5.28,299900.0
2012-01-04 10:40:00,5.28,5.29,5.26,5.26,803200.0,5.28,5.29,5.26,5.26,803200.0
2012-01-04 10:45:00,5.27,5.28,5.26,5.28,200500.0,5.27,5.28,5.26,5.28,200500.0
2012-01-04 10:50:00,5.28,5.29,5.27,5.29,51700.0,5.28,5.29,5.27,5.29,51700.0
2012-01-04 10:55:00,5.28,5.29,5.26,5.28,152300.0,5.28,5.29,5.26,5.28,152300.0
2012-01-04 11:00:00,5.28,5.28,5.27,5.28,75800.0,5.28,5.28,5.27,5.28,75800.0
2012-01-04 11:05:00,5.28,5.28,5.27,5.28,44200.0,5.28,5.28,5.27,5.28,44200.0
2012-01-04 11:10:00,5.28,5.29,5.27,5.28,562000.0,5.28,5.29,5.27,5.28,562000.0
2012-01-04 11:15:00,5.28,5.29,5.27,5.28,376000.0,5.28,5.29,5.27,5.28,376000.0
2012-01-04 11:20:00,5.28,5.28,5.25,5.26,504200.0,5.28,5.28,5.25,5.26,504200.0
2012-01-04 11:25:00,5.26,5.28,5.26,5.27,228700.0,5.26,5.28,5.26,5.27,228700.0
2012-01-04 11:30:00,5.28,5.28,5.27,5.28,52800.0,5.28,5.28,5.27,5.28,52800.0
2012-01-04 11:35:00,5.28,5.28,5.27,5.28,209000.0,5.28,5.28,5.27,5.28,209000.0
2012-01-04 11:40:00,5.28,5.3,5.27,5.29,337900.0,5.28,5.3,5.27,5.29,337900.0
2012-01-04 11:45:00,5.29,5.3,5.28,5.3,1796900.0,5.29,5.3,5.28,5.3,1796900.0
2012-01-04 11:50:00,5.29,5.33,5.29,5.3,1626600.0,5.29,5.33,5.29,5.3,1626600.0
2012-01-04 11:55:00,5.3,5.3,5.27,5.28,1624500.0,5.3,5.3,5.27,5.28,1624500.0
2012-01-04 12:00:00,5.28,5.3,5.28,5.29,53500.0,5.28,5.3,5.28,5.29,53500.0
2012-01-04 12:05:00,5.29,5.31,5.29,5.29,99200.0,5.29,5.31,5.29,5.29,99200.0
2012-01-04 12:10:00,5.29,5.3,5.28,5.28,251700.0,5.29,5.3,5.28,5.28,251700.0
2012-01-04 12:15:00,5.28,5.3,5.27,5.3,551400.0,5.28,5.3,5.27,5.3,551400.0
2012-01-04 12:20:00,5.3,5.3,5.29,5.29,32600.0,5.3,5.3,5.29,5.29,32600.0
2012-01-04 12:25:00,5.29,5.3,5.28,5.29,217800.0,5.29,5.3,5.28,5.29,217800.0
2012-01-04 12:30:00,5.29,5.31,5.29,5.3,314700.0,5.29,5.31,5.29,5.3,314700.0
2012-01-04 12:35:00,5.29,5.31,5.29,5.3,273100.0,5.29,5.31,5.29,5.3,273100.0
2012-01-04 12:40:00,5.31,5.31,5.3,5.3,15600.0,5.31,5.31,5.3,5.3,15600.0
2012-01-04 12:45:00,5.31,5.31,5.29,5.3,268500.0,5.31,5.31,5.29,5.3,268500.0
2012-01-04 12:50:00,5.31,5.31,5.3,5.3,89800.0,5.31,5.31,5.3,5.3,89800.0
2012-01-04 12:55:00,5.3,5.31,5.29,5.29,64700.0,5.3,5.31,5.29,5.29,64700.0
2012-01-04 13:00:00,5.29,5.31,5.29,5.29,211600.0,5.29,5.31,5.29,5.29,211600.0
2012-01-04 13:05:00,5.3,5.31,5.29,5.3,145600.0,5.3,5.31,5.29,5.3,145600.0
2012-01-04 13:10:00,5.31,5.31,5.3,5.3,22900.0,5.31,5.31,5.3,5.3,22900.0
2012-01-04 13:15:00,5.3,5.31,5.3,5.31,32300.0,5.3,5.31,5.3,5.31,32300.0
2012-01-04 13:20:00,5.31,5.32,5.3,5.3,62800.0,5.31,5.32,5.3,5.3,62800.0
2012-01-04 13:25:00,5.3,5.31,5.3,5.31,49200.0,5.3,5.31,5.3,5.31,49200.0
2012-01-04 13:30:00,5.31,5.31,5.3,5.3,12600.0,5.31,5.31,5.3,5.3,12600.0
2012-01-04 13:35:00,5.31,5.31,5.3,5.31,13500.0,5.31,5.31,5.3,5.31,13500.0
2012-01-04 13:40:00,5.31,5.31,5.3,5.31,13400.0,5.31,5.31,5.3,5.31,13400.0
2012-01-04 13:45:00,5.3,5.32,5.3,5.32,109200.0,5.3,5.32,5.3,5.32,109200.0
2012-01-04 13:50:00,5.31,5.32,5.3,5.32,339200.0,5.31,5.32,5.3,5.32,339200.0
2012-01-04 13:55:00,5.31,5.32,5.3,5.31,224400.0,5.31,5.32,5.3,5.31,224400.0
2012-01-04 14:00:00,5.32,5.32,5.31,5.32,13500.0,5.32,5.32,5.31,5.32,13500.0
2012-01-04 14:05:00,5.31,5.32,5.3,5.3,74600.0,5.31,5.32,5.3,5.3,74600.0
2012-01-04 14:10:00,5.31,5.31,5.29,5.3,129700.0,5.31,5.31,5.29,5.3,129700.0
2012-01-04 14:15:00,5.3,5.31,5.3,5.31,30200.0,5.3,5.31,5.3,5.31,30200.0
2012-01-04 14:20:00,5.31,5.31,5.3,5.3,36600.0,5.31,5.31,5.3,5.3,36600.0
2012-01-04 14:25:00,5.3,5.31,5.3,5.31,45100.0,5.3,5.31,5.3,5.31,45100.0
2012-01-04 14:30:00,5.31,5.32,5.3,5.31,119400.0,5.31,5.32,5.3,5.31,119400.0
2012-01-04 14:35:00,5.32,5.33,5.31,5.32,323200.0,5.32,5.33,5.31,5.32,323200.0
2012-01-04 14:40:00,5.32,5.33,5.31,5.33,984200.0,5.32,5.33,5.31,5.33,984200.0
2012-01-04 14:45:00,5.33,5.36,5.32,5.34,1108300.0,5.33,5.36,5.32,5.34,1108300.0
2012-01-04 14:50:00,5.35,5.35,5.33,5.33,390600.0,5.35,5.35,5.33,5.33,390600.0
2012-01-04 14:55:00,5.33,5.35,5.33,5.33,237400.0,5.33,5.35,5.33,5.33,237400.0
2012-01-04 15:00:00,5.33,5.34,5.31,5.33,389100.0,5.33,5.34,5.31,5.33,389100.0
2012-01-04 15:05:00,5.32,5.33,5.3,5.3,554200.0,5.32,5.33,5.3,5.3,554200.0
2012-01-04 15:10:00,5.3,5.31,5.29,5.29,74300.0,5.3,5.31,5.29,5.29,74300.0
2012-01-04 15:15:00,5.29,5.3,5.29,5.29,34400.0,5.29,5.3,5.29,5.29,34400.0
2012-01-04 15:20:00,5.29,5.3,5.29,5.29,92700.0,5.29,5.3,5.29,5.29,92700.0
2012-01-04 15:25:00,5.29,5.3,5.29,5.29,50900.0,5.29,5.3,5.29,5.29,50900.0
2012-01-04 15:30:00,5.3,5.31,5.29,5.31,294500.0,5.3,5.31,5.29,5.31,294500.0
2012-01-04 15:35:00,5.31,5.32,5.3,5.32,192800.0,5.31,5.32,5.3,5.32,192800.0
2012-01-04 15:40:00,5.31,5.32,5.28,5.29,861300.0,5.31,5.32,5.28,5.29,861300.0
2012-01-04 15:45:00,5.3,5.31,5.29,5.29,416000.0,5.3,5.31,5.29,5.29,416000.0
2012-01-04 15:50:00,5.3,5.31,5.29,5.31,678300.0,5.3,5.31,5.29,5.31,678300.0
2012-01-04 15:55:00,5.3,5.31,5.3,5.3,995800.0,5.3,5.31,5.3,5.3,995800.0
2012-01-05 09:30:00,5.27,5.31,5.27,5.3,185200.0,5.27,5.31,5.27,5.3,185200.0
2012-01-05 09:35:00,5.3,5.31,5.28,5.3,205700.0,5.3,5.31,5.28,5.3,205700.0
2012-01-05 09:40:00,5.3,5.3,5.26,5.29,70400.0,5.3,5.3,5.26,5.29,70400.0
2012-01-05 09:45:00,5.28,5.29,5.28,5.28,35200.0,5.28,5.29,5.28,5.28,35200.0
2012-01-05 09:50:00,5.29,5.31,5.29,5.29,202400.0,5.29,5.31,5.29,5.29,202400.0
2012-01-05 09:55:00,5.29,5.31,5.29,5.31,49800.0,5.29,5.31,5.29,5.31,49800.0
2012-01-05 10:00:00,5.31,5.32,5.29,5.32,207200.0,5.31,5.32,5.29,5.32,207200.0
2012-01-05 10:05:00,5.32,5.33,5.31,5.33,106700.0,5.32,5.33,5.31,5.33,106700.0
2012-01-05 10:10:00,5.33,5.35,5.32,5.35,93700.0,5.33,5.35,5.32,5.35,93700.0
2012-01-05 10:15:00,5.35,5.35,5.34,5.35,63600.0,5.35,5.35,5.34,5.35,63600.0
2012-01-05 10:20:00,5.34,5.36,5.34,5.36,315000.0,5.34,5.36,5.34,5.36,315000.0
2012-01-05 10:25:00,5.36,5.38,5.35,5.36,771900.0,5.36,5.38,5.35,5.36,771900.0
2012-01-05 10:30:00,5.37,5.37,5.35,5.36,243700.0,5.37,5.37,5.35,5.36,243700.0
2012-01-05 10:35:00,5.35,5.36,5.34,5.34,78800.0,5.35,5.36,5.34,5.34,78800.0
2012-01-05 10:40:00,5.34,5.35,5.32,5.33,234400.0,5.34,5.35,5.32,5.33,234400.0
2012-01-05 10:45:00,5.32,5.33,5.32,5.33,69400.0,5.32,5.33,5.32,5.33,69400.0
2012-01-05 10:50:00,5.34,5.34,5.32,5.32,107800.0,5.34,5.34,5.32,5.32,107800.0
2012-01-05 10:55:00,5.32,5.33,5.32,5.33,14900.0,5.32,5.33,5.32,5.33,14900.0
2012-01-05 11:00:00,5.33,5.34,5.32,5.33,58100.0,5.33,5.34,5.32,5.33,58100.0
2012-01-05 11:05:00,5.33,5.34,5.33,5.34,287400.0,5.33,5.34,5.33,5.34,287400.0
2012-01-05 11:10:00,5.34,5.34,5.33,5.33,8200.0,5.34,5.34,5.33,5.33,8200.0
2012-01-05 11:15:00,5.33,5.34,5.32,5.32,193800.0,5.33,5.34,5.32,5.32,193800.0
2012-01-05 11:20:00,5.33,5.33,5.32,5.32,238900.0,5.33,5.33,5.32,5.32,238900.0
2012-01-05 11:25:00,5.32,5.33,5.32,5.33,11300.0,5.32,5.33,5.32,5.33,11300.0
2012-01-05 11:30:00,5.33,5.33,5.32,5.33,5400.0,5.33,5.33,5.32,5.33,5400.0
2012-01-05 11:35:00,5.33,5.33,5.32,5.32,6900.0,5.33,5.33,5.32,5.32,6900.0
2012-01-05 11:40:00,5.33,5.33,5.32,5.32,132600.0,5.33,5.33,5.32,5.32,132600.0
2012-01-05 11:45:00,5.32,5.32,5.31,5.31,116000.0,5.32,5.32,5.31,5.31,116000.0
2012-01-05 11:50:00,5.3,5.31,5.29,5.31,283600.0,5.3,5.31,5.29,5.31,283600.0
2012-01-05 11:55:00,5.31,5.31,5.29,5.29,546900.0,5.31,5.31,5.29,5.29,546900.0
2012-01-05 12:00:00,5.29,5.3,5.29,5.29,9000.0,5.29,5.3,5.29,5.29,9000.0
2012-01-05 12:05:00,5.3,5.3,5.29,5.29,77000.0,5.3,5.3,5.29,5.29,77000.0
2012-01-05 12:10:00,5.3,5.3,5.29,5.29,92500.0,5.3,5.3,5.29,5.29,92500.0
2012-01-05 12:15:00,5.29,5.3,5.28,5.3,62900.0,5.29,5.3,5.28,5.3,62900.0
2012-01-05 12:20:00,5.29,5.3,5.27,5.3,202200.0,5.29,5.3,5.27,5.3,202200.0
2012-01-05 12:25:00,5.29,5.3,5.28,5.28,162800.0,5.29,5.3,5.28,5.28,162800.0
2012-01-05 12:30:00,5.28,5.29,5.28,5.28,6100.0,5.28,5.29,5.28,5.28,6100.0
2012-01-05 12:35:00,5.29,5.29,5.26,5.26,234900.0,5.29,5.29,5.26,5.26,234900.0
2012-01-05 12:40:00,5.26,5.28,5.26,5.28,54100.0,5.26,5.28,5.26,5.28,54100.0
2012-01-05 12:45:00,5.28,5.29,5.26,5.29,280300.0,5.28,5.29,5.26,5.29,280300.0
2012-01-05 12:50:00,5.29,5.29,5.27,5.29,311800.0,5.29,5.29,5.27,5.29,311800.0
2012-01-05 12:55:00,5.29,5.3,5.29,5.3,101400.0,5.29,5.3,5.29,5.3,101400.0
2012-01-05 13:00:00,5.3,5.32,5.29,5.32,175300.0,5.3,5.32,5.29,5.32,175300.0
2012-01-05 13:05:00,5.32,5.32,5.31,5.32,18200.0,5.32,5.32,5.31,5.32,18200.0
2012-01-05 13:10:00,5.32,5.32,5.31,5.31,14600.0,5.32,5.32,5.31,5.31,14600.0
2012-01-05 13:15:00,5.31,5.32,5.31,5.32,7500.0,5.31,5.32,5.31,5.32,7500.0
2012-01-05 13:20:00,5.32,5.32,5.31,5.31,5100.0,5.32,5.32,5.31,5.31,5100.0
2012-01-05 13:25:00,5.32,5.33,5.31,5.32,231500.0,5.32,5.33,5.31,5.32,231500.0
2012-01-05 13:30:00,5.32,5.32,5.31,5.32,90200.0,5.32,5.32,5.31,5.32,90200.0
2012-01-05 13:35:00,5.32,5.32,5.31,5.32,512800.0,5.32,5.32,5.31,5.32,512800.0
2012-01-05 13:40:00,5.32,5.32,5.31,5.31,51200.0,5.32,5.32,5.31,5.31,51200.0
2012-01-05 13:45:00,5.32,5.32,5.31,5.32,26100.0,5.32,5.32,5.31,5.32,26100.0
2012-01-05 13:50:00,5.31,5.32,5.31,5.32,167600.0,5.31,5.32,5.31,5.32,167600.0
2012-01-05 13:55:00,5.32,5.32,5.31,5.31,650100.0,5.32,5.32,5.31,5.31,650100.0
2012-01-05 14:00:00,5.32,5.33,5.31,5.33,132700.0,5.32,5.33,5.31,5.33,132700.0
2012-01-05 14:05:00,5.32,5.33,5.31,5.31,188400.0,5.32,5.33,5.31,5.31,188400.0
2012-01-05 14:10:00,5.32,5.32,5.31,5.31,12800.0,5.32,5.32,5.31,5.31,12800.0
2012-01-05 14:15:00,5.32,5.32,5.28,5.28,177300.0,5.32,5.32,5.28,5.28,177300.0
2012-01-05 14:20:00,5.28,5.31,5.28,5.29,310500.0,5.28,5.31,5.28,5.29,310500.0
2012-01-05 14:25:00,5.29,5.3,5.29,5.29,24700.0,5.29,5.3,5.29,5.29,24700.0
2012-01-05 14:30:00,5.29,5.3,5.29,5.3,37100.0,5.29,5.3,5.29,5.3,37100.0
2012-01-05 14:35:00,5.29,5.3,5.29,5.3,21000.0,5.29,5.3,5.29,5.3,21000.0
2012-01-05 14:40:00,5.29,5.3,5.29,5.29,8100.0,5.29,5.3,5.29,5.29,8100.0
2012-01-05 14:45:00,5.29,5.3,5.29,5.3,18600.0,5.29,5.3,5.29,5.3,18600.0
2012-01-05 14:50:00,5.3,5.31,5.29,5.3,46000.0,5.3,5.31,5.29,5.3,46000.0
2012-01-05 14:55:00,5.3,5.31,5.3,5.31,33000.0,5.3,5.31,5.3,5.31,33000.0
2012-01-05 15:00:00,5.3,5.32,5.3,5.32,116900.0,5.3,5.32,5.3,5.32,116900.0
2012-01-05 15:05:00,5.32,5.32,5.31,5.32,94900.0,5.32,5.32,5.31,5.32,94900.0
2012-01-05 15:10:00,5.32,5.32,5.31,5.32,67700.0,5.32,5.32,5.31,5.32,67700.0
2012-01-05 15:15:00,5.31,5.33,5.3,5.3,340900.0,5.31,5.33,5.3,5.3,340900.0
2012-01-05 15:20:00,5.3,5.32,5.3,5.32,160100.0,5.3,5.32,5.3,5.32,160100.0
2012-01-05 15:25:00,5.32,5.33,5.31,5.33,100800.0,5.32,5.33,5.31,5.33,100800.0
2012-01-05 15:30:00,5.33,5.33,5.32,5.32,181100.0,5.33,5.33,5.32,5.32,181100.0
2012-01-05 15:35:00,5.33,5.33,5.32,5.32,80100.0,5.33,5.33,5.32,5.32,80100.0
2012-01-05 15:40:00,5.33,5.35,5.32,5.35,213100.0,5.33,5.35,5.32,5.35,213100.0
2012-01-05 15:45:00,5.35,5.36,5.34,5.35,287300.0,5.35,5.36,5.34,5.35,287300.0
2012-01-05 15:50:00,5.35,5.35,5.33,5.33,333300.0,5.35,5.35,5.33,5.33,333300.0
2012-01-05 15:55:00,5.33,5.34,5.33,5.34,384500.0,5.33,5.34,5.33,5.34,384500.0
2012-01-06 09:30:00,5.55,5.57,5.5,5.52,603100.0,5.55,5.57,5.5,5.52,603100.0
2012-01-06 09:35:00,5.51,5.52,5.45,5.45,496400.0,5.51,5.52,5.45,5.45,496400.0
2012-01-06 09:40:00,5.46,5.46,5.43,5.46,572700.0,5.46,5.46,5.43,5.46,572700.0
2012-01-06 09:45:00,5.46,5.46,5.41,5.41,189100.0,5.46,5.46,5.41,5.41,189100.0
2012-01-06 09:50:00,5.42,5.42,5.38,5.39,304500.0,5.42,5.42,5.38,5.39,304500.0
2012-01-06 09:55:00,5.39,5.39,5.38,5.38,105900.0,5.39,5.39,5.38,5.38,105900.0
2012-01-06 10:00:00,5.38,5.39,5.38,5.39,258200.0,5.38,5.39,5.38,5.39,258200.0
2012-01-06 10:05:00,5.38,5.39,5.35,5.35,446700.0,5.38,5.39,5.35,5.35,446700.0
2012-01-06 10:10:00,5.36,5.37,5.34,5.37,605300.0,5.36,5.37,5.34,5.37,605300.0
2012-01-06 10:15:00,5.37,5.37,5.33,5.34,413100.0,5.37,5.37,5.33,5.34,413100.0
2012-01-06 10:20:00,5.34,5.35,5.34,5.34,71500.0,5.34,5.35,5.34,5.34,71500.0
2012-01-06 10:25:00,5.34,5.35,5.32,5.33,116500.0,5.34,5.35,5.32,5.33,116500.0
2012-01-06 10:30:00,5.33,5.33,5.32,5.32,137900.0,5.33,5.33,5.32,5.32,137900.0
2012-01-06 10:35:00,5.32,5.33,5.31,5.31,136600.0,5.32,5.33,5.31,5.31,136600.0
2012-01-06 10:40:00,5.31,5.34,5.3,5.33,1186900.0,5.31,5.34,5.3,5.33,1186900.0
2012-01-06 10:45:00,5.34,5.36,5.33,5.36,202700.0,5.34,5.36,5.33,5.36,202700.0
2012-01-06 10:50:00,5.35,5.37,5.35,5.36,194300.0,5.35,5.37,5.35,5.36,194300.0
2012-01-06 10:55:00,5.36,5.38,5.36,5.38,227400.0,5.36,5.38,5.36,5.38,227400.0
2012-01-06 11:00:00,5.37,5.39,5.37,5.39,136700.0,5.37,5.39,5.37,5.39,136700.0
2012-01-06 11:05:00,5.39,5.41,5.38,5.39,296900.0,5.39,5.41,5.38,5.39,296900.0
2012-01-06 11:10:00,5.4,5.42,5.39,5.41,1217900.0,5.4,5.42,5.39,5.41,1217900.0
2012-01-06 11:15:00,5.41,5.42,5.4,5.41,1207700.0,5.41,5.42,5.4,5.41,1207700.0
2012-01-06 11:20:00,5.41,5.41,5.38,5.39,201000.0,5.41,5.41,5.38,5.39,201000.0
2012-01-06 11:25:00,5.39,5.39,5.37,5.38,141900.0,5.39,5.39,5.37,5.38,141900.0
2012-01-06 11:30:00,5.37,5.38,5.37,5.38,66600.0,5.37,5.38,5.37,5.38,66600.0
2012-01-06 11:35:00,5.38,5.38,5.37,5.38,39100.0,5.38,5.38,5.37,5.38,39100.0
2012-01-06 11:40:00,5.37,5.38,5.37,5.38,78800.0,5.37,5.38,5.37,5.38,78800.0
2012-01-06 11:45:00,5.38,5.38,5.37,5.37,42400.0,5.38,5.38,5.37,5.37,42400.0
2012-01-06 11:50:00,5.38,5.38,5.36,5.37,86600.0,5.38,5.38,5.36,5.37,86600.0
2012-01-06 11:55:00,5.36,5.37,5.34,5.34,279100.0,5.36,5.37,5.34,5.34,279100.0
2012-01-06 12:00:00,5.35,5.36,5.34,5.36,90600.0,5.35,5.36,5.34,5.36,90600.0
2012-01-06 12:05:00,5.36,5.36,5.35,5.36,98600.0,5.36,5.36,5.35,5.36,98600.0
2012-01-06 12:10:00,5.36,5.36,5.35,5.36,27000.0,5.36,5.36,5.35,5.36,27000.0
2012-01-06 12:15:00,5.35,5.36,5.34,5.34,60300.0,5.35,5.36,5.34,5.34,60300.0
2012-01-06 12:20:00,5.35,5.35,5.34,5.35,88900.0,5.35,5.35,5.34,5.35,88900.0
2012-01-06 12:25:00,5.34,5.35,5.34,5.34,40200.0,5.34,5.35,5.34,5.34,40200.0
2012-01-06 12:30:00,5.35,5.35,5.34,5.35,26700.0,5.35,5.35,5.34,5.35,26700.0
2012-01-06 12:35:00,5.35,5.35,5.34,5.34,51700.0,5.35,5.35,5.34,5.34,51700.0
2012-01-06 12:40:00,5.34,5.35,5.33,5.33,178700.0,5.34,5.35,5.33,5.33,178700.0
2012-01-06 12:45:00,5.33,5.34,5.31,5.32,254100.0,5.33,5.34,5.31,5.32,254100.0
2012-01-06 12:50:00,5.32,5.32,5.3,5.31,176600.0,5.32,5.32,5.3,5.31,176600.0
2012-01-06 12:55:00,5.31,5.32,5.3,5.32,112700.0,5.31,5.32,5.3,5.32,112700.0
2012-01-06 13:00:00,5.32,5.33,5.31,5.33,112600.0,5.32,5.33,5.31,5.33,112600.0
2012-01-06 13:05:00,5.33,5.34,5.32,5.34,126900.0,5.33,5.34,5.32,5.34,126900.0
2012-01-06 13:10:00,5.34,5.34,5.32,5.32,254300.0,5.34,5.34,5.32,5.32,254300.0
2012-01-06 13:15:00,5.33,5.34,5.32,5.33,220000.0,5.33,5.34,5.32,5.33,220000.0
2012-01-06 13:20:00,5.33,5.33,5.32,5.32,132900.0,5.33,5.33,5.32,5.32,132900.0
2012-01-06 13:25:00,5.33,5.33,5.32,5.32,41000.0,5.33,5.33,5.32,5.32,41000.0
2012-01-06 13:30:00,5.33,5.33,5.32,5.33,189900.0,5.33,5.33,5.32,5.33,189900.0
2012-01-06 13:35:00,5.33,5.34,5.32,5.34,154000.0,5.33,5.34,5.32,5.34,154000.0
2012-01-06 13:40:00,5.34,5.34,5.33,5.33,55200.0,5.34,5.34,5.33,5.33,55200.0
2012-01-06 13:45:00,5.34,5.35,5.33,5.34,338700.0,5.34,5.35,5.33,5.34,338700.0
2012-01-06 13:50:00,5.35,5.36,5.33,5.35,929000.0,5.35,5.36,5.33,5.35,929000.0
2012-01-06 13:55:00,5.35,5.37,5.34,5.36,499400.0,5.35,5.37,5.34,5.36,499400.0
2012-01-06 14:00:00,5.36,5.37,5.35,5.35,577600.0,5.36,5.37,5.35,5.35,577600.0
2012-01-06 14:05:00,5.35,5.36,5.35,5.36,62500.0,5.35,5.36,5.35,5.36,62500.0
2012-01-06 14:10:00,5.36,5.36,5.34,5.35,208800.0,5.36,5.36,5.34,5.35,208800.0
2012-01-06 14:15:00,5.35,5.35,5.34,5.35,39300.0,5.35,5.35,5.34,5.35,39300.0
2012-01-06 14:20:00,5.35,5.36,5.34,5.34,239400.0,5.35,5.36,5.34,5.34,239400.0
2012-01-06 14:25:00,5.35,5.35,5.34,5.35,16900.0,5.35,5.35,5.34,5.35,16900.0
2012-01-06 14:30:00,5.34,5.35,5.34,5.34,484000.0,5.34,5.35,5.34,5.34,484000.0
2012-01-06 14:35:00,5.34,5.35,5.33,5.35,351600.0,5.34,5.35,5.33,5.35,351600.0
2012-01-06 14:40:00,5.35,5.35,5.34,5.35,266400.0,5.35,5.35,5.34,5.35,266400.0
2012-01-06 14:45:00,5.34,5.35,5.33,5.33,335200.0,5.34,5.35,5.33,5.33,335200.0
2012-01-06 14:50:00,5.33,5.34,5.31,5.31,330100.0,5.33,5.34,5.31,5.31,330100.0
2012-01-06 14:55:00,5.32,5.32,5.31,5.31,121500.0,5.32,5.32,5.31,5.31,121500.0
2012-01-06 15:00:00,5.31,5.32,5.31,5.32,79900.0,5.31,5.32,5.31,5.32,79900.0
2012-01-06 15:05:00,5.31,5.32,5.31,5.31,35300.0,5.31,5.32,5.31,5.31,35300.0
2012-01-06 15:10:00,5.32,5.32,5.31,5.32,96500.0,5.32,5.32,5.31,5.32,96500.0
2012-01-06 15:15:00,5.32,5.32,5.3,5.31,408000.0,5.32,5.32,5.3,5.31,408000.0
2012-01-06 15:20:00,5.31,5.31,5.29,5.3,398500.0,5.31,5.31,5.29,5.3,398500.0
2012-01-06 15:25:00,5.29,5.31,5.29,5.3,286600.0,5.29,5.31,5.29,5.3,286600.0
2012-01-06 15:30:00,5.31,5.32,5.3,5.32,186100.0,5.31,5.32,5.3,5.32,186100.0
2012-01-06 15:35:00,5.31,5.32,5.31,5.32,148900.0,5.31,5.32,5.31,5.32,148900.0
2012-01-06 15:40:00,5.32,5.32,5.31,5.32,166300.0,5.32,5.32,5.31,5.32,166300.0
2012-01-06 15:45:00,5.32,5.33,5.31,5.31,354400.0,5.32,5.33,5.31,5.31,354400.0
2012-01-06 15:50:00,5.31,5.32,5.31,5.32,225800.0,5.31,5.32,5.31,5.32,225800.0
2012-01-06 15:55:00,5.31,5.32,5.29,5.29,741100.0,5.31,5.32,5.29,5.29,741100.0
2012-01-09 09:30:00,5.34,5.36,5.32,5.33,295300.0,5.34,5.36,5.32,5.33,295300.0
2012-01-09 09:35:00,5.33,5.33,5.3,5.31,167700.0,5.33,5.33,5.3,5.31,167700.0
2012-01-09 09:40:00,5.31,5.31,5.3,5.31,53300.0,5.31,5.31,5.3,5.31,53300.0
2012-01-09 09:45:00,5.3,5.31,5.3,5.3,48000.0,5.3,5.31,5.3,5.3,48000.0
2012-01-09 09:50:00,5.31,5.31,5.3,5.3,123300.0,5.31,5.31,5.3,5.3,123300.0
2012-01-09 09:55:00,5.3,5.31,5.28,5.29,130600.0,5.3,5.31,5.28,5.29,130600.0
2012-01-09 10:00:00,5.28,5.29,5.26,5.27,89200.0,5.28,5.29,5.26,5.27,89200.0
2012-01-09 10:05:00,5.26,5.27,5.26,5.27,71400.0,5.26,5.27,5.26,5.27,71400.0
2012-01-09 10:10:00,5.27,5.27,5.26,5.27,60400.0,5.27,5.27,5.26,5.27,60400.0
2012-01-09 10:15:00,5.27,5.27,5.26,5.27,35100.0,5.27,5.27,5.26,5.27,35100.0
2012-01-09 10:20:00,5.27,5.27,5.26,5.27,40500.0,5.27,5.27,5.26,5.27,40500.0
2012-01-09 10:25:00,5.27,5.28,5.26,5.28,142800.0,5.27,5.28,5.26,5.28,142800.0
2012-01-09 10:30:00,5.28,5.28,5.27,5.28,35100.0,5.28,5.28,5.27,5.28,35100.0
2012-01-09 10:35:00,5.28,5.28,5.27,5.28,37500.0,5.28,5.28,5.27,5.28,37500.0
2012-01-09 10:40:00,5.28,5.29,5.26,5.29,220000.0,5.28,5.29,5.26,5.29,220000.0
2012-01-09 10:45:00,5.28,5.3,5.28,5.29,205100.0,5.28,5.3,5.28,5.29,205100.0
2012-01-09 10:50:00,5.3,5.3,5.27,5.27,131700.0,5.3,5.3,5.27,5.27,131700.0
2012-01-09 10:55:00,5.27,5.28,5.27,5.27,48400.0,5.27,5.28,5.27,5.27,48400.0
2012-01-09 11:00:00,5.28,5.28,5.27,5.27,42700.0,5.28,5.28,5.27,5.27,42700.0
2012-01-09 11:05:00,5.27,5.28,5.26,5.26,135700.0,5.27,5.28,5.26,5.26,135700.0
2012-01-09 11:10:00,5.27,5.28,5.26,5.27,167400.0,5.27,5.28,5.26,5.27,167400.0
2012-01-09 11:15:00,5.28,5.28,5.26,5.26,95900.0,5.28,5.28,5.26,5.26,95900.0
2012-01-09 11:20:00,5.27,5.27,5.26,5.26,37300.0,5.27,5.27,5.26,5.26,37300.0
2012-01-09 11:25:00,5.27,5.27,5.26,5.27,20200.0,5.27,5.27,5.26,5.27,20200.0
2012-01-09 11:30:00,5.27,5.27,5.26,5.27,19900.0,5.27,5.27,5.26,5.27,19900.0
2012-01-09 11:35:00,5.26,5.27,5.26,5.26,31300.0,5.26,5.27,5.26,5.26,31300.0
2012-01-09 11:40:00,5.27,5.27,5.26,5.27,27200.0,5.27,5.27,5.26,5.27,27200.0
2012-01-09 11:45:00,5.27,5.27,5.26,5.27,20500.0,5.27,5.27,5.26,5.27,20500.0
2012-01-09 11:50:00,5.27,5.27,5.26,5.27,23900.0,5.27,5.27,5.26,5.27,23900.0
2012-01-09 11:55:00,5.27,5.27,5.26,5.27,12400.0,5.27,5.27,5.26,5.27,12400.0
2012-01-09 12:00:00,5.27,5.27,5.26,5.27,51500.0,5.27,5.27,5.26,5.27,51500.0
2012-01-09 12:05:00,5.27,5.28,5.26,5.28,654000.0,5.27,5.28,5.26,5.28,654000.0
2012-01-09 12:10:00,5.28,5.29,5.27,5.27,399400.0,5.28,5.29,5.27,5.27,399400.0
2012-01-09 12:15:00,5.28,5.29,5.27,5.29,123000.0,5.28,5.29,5.27,5.29,123000.0
2012-01-09 12:20:00,5.29,5.29,5.28,5.29,7500.0,5.29,5.29,5.28,5.29,7500.0
2012-01-09 12:25:00,5.29,5.3,5.28,5.3,82000.0,5.29,5.3,5.28,5.3,82000.0
2012-01-09 12:30:00,5.29,5.3,5.29,5.3,66200.0,5.29,5.3,5.29,5.3,66200.0
2012-01-09 12:35:00,5.3,5.3,5.29,5.29,7300.0,5.3,5.3,5.29,5.29,7300.0
2012-01-09 12:40:00,5.29,5.3,5.29,5.29,32400.0,5.29,5.3,5.29,5.29,32400.0
2012-01-09 12:45:00,5.3,5.3,5.29,5.3,13600.0,5.3,5.3,5.29,5.3,13600.0
2012-01-09 12:50:00,5.3,5.31,5.29,5.31,69000.0,5.3,5.31,5.29,5.31,69000.0
2012-01-09 12:55:00,5.31,5.31,5.3,5.31,38600.0,5.31,5.31,5.3,5.31,38600.0
2012-01-09 13:00:00,5.3,5.31,5.3,5.31,57400.0,5.3,5.31,5.3,5.31,57400.0
2012-01-09 13:05:00,5.31,5.31,5.3,5.31,46500.0,5.31,5.31,5.3,5.31,46500.0
2012-01-09 13:10:00,5.31,5.31,5.3,5.3,26000.0,5.31,5.31,5.3,5.3,26000.0
2012-01-09 13:15:00,5.31,5.31,5.3,5.31,67100.0,5.31,5.31,5.3,5.31,67100.0
2012-01-09 13:20:00,5.3,5.31,5.3,5.3,30600.0,5.3,5.31,5.3,5.3,30600.0
2012-01-09 13:25:00,5.31,5.31,5.29,5.3,55000.0,5.31,5.31,5.29,5.3,55000.0
2012-01-09 13:30:00,5.3,5.3,5.29,5.29,24600.0,5.3,5.3,5.29,5.29,24600.0
2012-01-09 13:35:00,5.3,5.3,5.29,5.3,15000.0,5.3,5.3,5.29,5.3,15000.0
2012-01-09 13:40:00,5.3,5.3,5.29,5.29,24900.0,5.3,5.3,5.29,5.29,24900.0
2012-01-09 13:45:00,5.3,5.3,5.29,5.29,13200.0,5.3,5.3,5.29,5.29,13200.0
2012-01-09 13:50:00,5.29,5.3,5.29,5.29,11300.0,5.29,5.3,5.29,5.29,11300.0
2012-01-09 13:55:00,5.29,5.3,5.29,5.29,13900.0,5.29,5.3,5.29,5.29,13900.0
2012-01-09 14:00:00,5.3,5.3,5.29,5.29,31100.0,5.3,5.3,5.29,5.29,31100.0
2012-01-09 14:05:00,5.3,5.3,5.29,5.29,38000.0,5.3,5.3,5.29,5.29,38000.0
2012-01-09 14:10:00,5.3,5.31,5.29,5.31,80700.0,5.3,5.31,5.29,5.31,80700.0
2012-01-09 14:15:00,5.31,5.31,5.3,5.31,9000.0,5.31,5.31,5.3,5.31,9000.0
2012-01-09 14:20:00,5.31,5.31,5.3,5.31,18700.0,5.31,5.31,5.3,5.31,18700.0
2012-01-09 14:25:00,5.31,5.31,5.3,5.3,48900.0,5.31,5.31,5.3,5.3,48900.0
2012-01-09 14:30:00,5.31,5.31,5.3,5.3,34500.0,5.31,5.31,5.3,5.3,34500.0
2012-01-09 14:35:00,5.31,5.31,5.3,5.31,61000.0,5.31,5.31,5.3,5.31,61000.0
2012-01-09 14:40:00,5.3,5.31,5.3,5.31,30100.0,5.3,5.31,5.3,5.31,30100.0
2012-01-09 14:45:00,5.31,5.31,5.3,5.3,307100.0,5.31,5.31,5.3,5.3,307100.0
2012-01-09 14:50:00,5.31,5.32,5.3,5.32,147200.0,5.31,5.32,5.3,5.32,147200.0
2012-01-09 14:55:00,5.32,5.32,5.31,5.32,90600.0,5.32,5.32,5.31,5.32,90600.0
2012-01-09 15:00:00,5.32,5.33,5.31,5.32,105900.0,5.32,5.33,5.31,5.32,105900.0
2012-01-09 15:05:00,5.33,5.34,5.32,5.34,553800.0,5.33,5.34,5.32,5.34,553800.0
2012-01-09 15:10:00,5.34,5.34,5.33,5.34,25500.0,5.34,5.34,5.33,5.34,25500.0
2012-01-09 15:15:00,5.34,5.34,5.33,5.34,28400.0,5.34,5.34,5.33,5.34,28400.0
2012-01-09 15:20:00,5.33,5.35,5.33,5.35,111000.0,5.33,5.35,5.33,5.35,111000.0
2012-01-09 15:25:00,5.35,5.35,5.34,5.35,35300.0,5.35,5.35,5.34,5.35,35300.0
2012-01-09 15:30:00,5.35,5.35,5.34,5.35,191000.0,5.35,5.35,5.34,5.35,191000.0
2012-01-09 15:35:00,5.35,5.35,5.34,5.35,67800.0,5.35,5.35,5.34,5.35,67800.0
2012-01-09 15:40:00,5.35,5.35,5.34,5.35,154700.0,5.35,5.35,5.34,5.35,154700.0
2012-01-09 15:45:00,5.35,5.35,5.34,5.35,143300.0,5.35,5.35,5.34,5.35,143300.0
2012-01-09 15:50:00,5.34,5.36,5.34,5.35,699900.0,5.34,5.36,5.34,5.35,699900.0
2012-01-09 15:55:00,5.36,5.38,5.35,5.35,1685900.0,5.36,5.38,5.35,5.35,1685900.0
2012-01-10 09:30:00,5.39,5.43,5.37,5.42,204900.0,5.39,5.43,5.37,5.42,204900.0
2012-01-10 09:35:00,5.42,5.43,5.37,5.39,1131500.0,5.42,5.43,5.37,5.39,1131500.0
2012-01-10 09:40:00,5.39,5.4,5.39,5.4,66600.0,5.39,5.4,5.39,5.4,66600.0
2012-01-10 09:45:00,5.39,5.4,5.39,5.4,137000.0,5.39,5.4,5.39,5.4,137000.0
2012-01-10 09:50:00,5.4,5.4,5.39,5.4,1230400.0,5.4,5.4,5.39,5.4,1230400.0
2012-01-10 09:55:00,5.4,5.43,5.39,5.42,1289800.0,5.4,5.43,5.39,5.42,1289800.0
2012-01-10 10:00:00,5.42,5.43,5.4,5.43,541200.0,5.42,5.43,5.4,5.43,541200.0
2012-01-10 10:05:00,5.43,5.45,5.43,5.45,205500.0,5.43,5.45,5.43,5.45,205500.0
2012-01-10 10:10:00,5.45,5.46,5.44,5.45,293600.0,5.45,5.46,5.44,5.45,293600.0
2012-01-10 10:15:00,5.45,5.45,5.43,5.44,108800.0,5.45,5.45,5.43,5.44,108800.0
2012-01-10 10:20:00,5.44,5.44,5.43,5.43,38300.0,5.44,5.44,5.43,5.43,38300.0
2012-01-10 10:25:00,5.44,5.45,5.42,5.42,400400.0,5.44,5.45,5.42,5.42,400400.0
2012-01-10 10:30:00,5.42,5.45,5.41,5.42,1255400.0,5.42,5.45,5.41,5.42,1255400.0
2012-01-10 10:35:00,5.42,5.43,5.41,5.41,1297300.0,5.42,5.43,5.41,5.41,1297300.0
2012-01-10 10:40:00,5.41,5.42,5.41,5.42,50600.0,5.41,5.42,5.41,5.42,50600.0
2012-01-10 10:45:00,5.42,5.42,5.41,5.42,39000.0,5.42,5.42,5.41,5.42,39000.0
2012-01-10 10:50:00,5.41,5.42,5.41,5.42,81900.0,5.41,5.42,5.41,5.42,81900.0
2012-01-10 10:55:00,5.41,5.43,5.41,5.42,80000.0,5.41,5.43,5.41,5.42,80000.0
2012-01-10 11:00:00,5.42,5.43,5.42,5.42,70900.0,5.42,5.43,5.42,5.42,70900.0
2012-01-10 11:05:00,5.42,5.43,5.42,5.43,121500.0,5.42,5.43,5.42,5.43,121500.0
2012-01-10 11:10:00,5.42,5.43,5.42,5.43,47800.0,5.42,5.43,5.42,5.43,47800.0
2012-01-10 11:15:00,5.43,5.44,5.43,5.43,84700.0,5.43,5.44,5.43,5.43,84700.0
2012-01-10 11:20:00,5.44,5.44,5.43,5.44,78300.0,5.44,5.44,5.43,5.44,78300.0
2012-01-10 11:25:00,5.44,5.45,5.44,5.45,158200.0,5.44,5.45,5.44,5.45,158200.0
2012-01-10 11:30:00,5.45,5.46,5.44,5.45,127600.0,5.45,5.46,5.44,5.45,127600.0
2012-01-10 11:35:00,5.45,5.45,5.44,5.45,101500.0,5.45,5.45,5.44,5.45,101500.0
2012-01-10 11:40:00,5.45,5.46,5.44,5.46,401200.0,5.45,5.46,5.44,5.46,401200.0
2012-01-10 11:45:00,5.46,5.46,5.45,5.45,93000.0,5.46,5.46,5.45,5.45,93000.0
2012-01-10 11:50:00,5.45,5.45,5.44,5.45,62600.0,5.45,5.45,5.44,5.45,62600.0
2012-01-10 11:55:00,5.45,5.45,5.44,5.45,32700.0,5.45,5.45,5.44,5.45,32700.0
2012-01-10 12:00:00,5.45,5.45,5.44,5.45,20000.0,5.45,5.45,5.44,5.45,20000.0
2012-01-10 12:05:00,5.45,5.45,5.44,5.45,120100.0,5.45,5.45,5.44,5.45,120100.0
2012-01-10 12:10:00,5.45,5.45,5.44,5.45,35800.0,5.45,5.45,5.44,5.45,35800.0
2012-01-10 12:15:00,5.45,5.46,5.44,5.44,239100.0,5.45,5.46,5.44,5.44,239100.0
2012-01-10 12:20:00,5.44,5.45,5.44,5.44,42700.0,5.44,5.45,5.44,5.44,42700.0
2012-01-10 12:25:00,5.44,5.45,5.44,5.45,53900.0,5.44,5.45,5.44,5.45,53900.0
2012-01-10 12:30:00,5.45,5.46,5.43,5.46,891600.0,5.45,5.46,5.43,5.46,891600.0
2012-01-10 12:35:00,5.46,5.47,5.45,5.46,567500.0,5.46,5.47,5.45,5.46,567500.0
2012-01-10 12:40:00,5.46,5.47,5.46,5.47,29500.0,5.46,5.47,5.46,5.47,29500.0
2012-01-10 12:45:00,5.46,5.47,5.46,5.46,18500.0,5.46,5.47,5.46,5.46,18500.0
2012-01-10 12:50:00,5.47,5.47,5.46,5.47,19700.0,5.47,5.47,5.46,5.47,19700.0
2012-01-10 12:55:00,5.46,5.48,5.46,5.48,92500.0,5.46,5.48,5.46,5.48,92500.0
2012-01-10 13:00:00,5.48,5.48,5.47,5.47,61000.0,5.48,5.48,5.47,5.47,61000.0
2012-01-10 13:05:00,5.48,5.48,5.47,5.47,86100.0,5.48,5.48,5.47,5.47,86100.0
2012-01-10 13:10:00,5.48,5.48,5.46,5.46,118600.0,5.48,5.48,5.46,5.46,118600.0
2012-01-10 13:15:00,5.47,5.47,5.46,5.46,114000.0,5.47,5.47,5.46,5.46,114000.0
2012-01-10 13:20:00,5.46,5.47,5.46,5.47,107900.0,5.46,5.47,5.46,5.47,107900.0
2012-01-10 13:25:00,5.46,5.47,5.46,5.47,99600.0,5.46,5.47,5.46,5.47,99600.0
2012-01-10 13:30:00,5.47,5.49,5.46,5.49,145600.0,5.47,5.49,5.46,5.49,145600.0
2012-01-10 13:35:00,5.49,5.49,5.48,5.49,22600.0,5.49,5.49,5.48,5.49,22600.0
2012-01-10 13:40:00,5.49,5.49,5.48,5.49,83900.0,5.49,5.49,5.48,5.49,83900.0
2012-01-10 13:45:00,5.49,5.49,5.48,5.49,71800.0,5.49,5.49,5.48,5.49,71800.0
2012-01-10 13:50:00,5.49,5.49,5.48,5.49,56500.0,5.49,5.49,5.48,5.49,56500.0
2012-01-10 13:55:00,5.49,5.49,5.47,5.48,221200.0,5.49,5.49,5.47,5.48,221200.0
2012-01-10 14:00:00,5.48,5.48,5.47,5.47,46500.0,5.48,5.48,5.47,5.47,46500.0
2012-01-10 14:05:00,5.48,5.48,5.47,5.48,46800.0,5.48,5.48,5.47,5.48,46800.0
2012-01-10 14:10:00,5.47,5.48,5.46,5.46,95300.0,5.47,5.48,5.46,5.46,95300.0
2012-01-10 14:15:00,5.46,5.47,5.46,5.46,80500.0,5.46,5.47,5.46,5.46,80500.0
2012-01-10 14:20:00,5.46,5.47,5.46,5.47,19700.0,5.46,5.47,5.46,5.47,19700.0
2012-01-10 14:25:00,5.47,5.47,5.46,5.47,93500.0,5.47,5.47,5.46,5.47,93500.0
2012-01-10 14:30:00,5.47,5.47,5.46,5.46,131100.0,5.47,5.47,5.46,5.46,131100.0
2012-01-10 14:35:00,5.47,5.49,5.46,5.49,730600.0,5.47,5.49,5.46,5.49,730600.0
2012-01-10 14:40:00,5.49,5.5,5.49,5.49,149200.0,5.49,5.5,5.49,5.49,149200.0
2012-01-10 14:45:00,5.49,5.51,5.49,5.5,113200.0,5.49,5.51,5.49,5.5,113200.0
2012-01-10 14:50:00,5.51,5.52,5.5,5.52,134000.0,5.51,5.52,5.5,5.52,134000.0
2012-01-10 14:55:00,5.52,5.52,5.5,5.51,124600.0,5.52,5.52,5.5,5.51,124600.0
2012-01-10 15:00:00,5.5,5.51,5.5,5.5,36700.0,5.5,5.51,5.5,5.5,36700.0
2012-01-10 15:05:00,5.5,5.51,5.5,5.5,72000.0,5.5,5.51,5.5,5.5,72000.0
2012-01-10 15:10:00,5.51,5.51,5.5,5.5,66200.0,5.51,5.51,5.5,5.5,66200.0
2012-01-10 15:15:00,5.5,5.51,5.5,5.5,85800.0,5.5,5.51,5.5,5.5,85800.0
2012-01-10 15:20:00,5.5,5.51,5.5,5.51,153500.0,5.5,5.51,5.5,5.51,153500.0
2012-01-10 15:25:00,5.51,5.51,5.5,5.51,80900.0,5.51,5.51,5.5,5.51,80900.0
2012-01-10 15:30:00,5.51,5.51,5.5,5.5,214300.0,5.51,5.51,5.5,5.5,214300.0
2012-01-10 15:35:00,5.51,5.51,5.5,5.5,174200.0,5.51,5.51,5.5,5.5,174200.0
2012-01-10 15:40:00,5.5,5.56,5.5,5.55,1357100.0,5.5,5.56,5.5,5.55,1357100.0
2012-01-10 15:45:00,5.56,5.61,5.55,5.56,2305000.0,5.56,5.61,5.55,5.56,2305000.0
2012-01-10 15:50:00,5.56,5.56,5.54,5.54,449500.0,5.56,5.56,5.54,5.54,449500.0
2012-01-10 15:55:00,5.54,5.55,5.52,5.52,1137600.0,5.54,5.55,5.52,5.52,1137600.0
2012-01-11 09:30:00,5.53,5.56,5.53,5.56,218700.0,5.53,5.56,5.53,5.56,218700.0
2012-01-11 09:35:00,5.56,5.56,5.55,5.56,70600.0,5.56,5.56,5.55,5.56,70600.0
2012-01-11 09:40:00,5.56,5.59,5.55,5.58,371900.0,5.56,5.59,5.55,5.58,371900.0
2012-01-11 09:45:00,5.58,5.58,5.52,5.53,382400.0,5.58,5.58,5.52,5.53,382400.0
2012-01-11 09:50:00,5.53,5.54,5.5,5.5,221700.0,5.53,5.54,5.5,5.5,221700.0
2012-01-11 09:55:00,5.5,5.52,5.5,5.52,183800.0,5.5,5.52,5.5,5.52,183800.0
2012-01-11 10:00:00,5.51,5.52,5.49,5.5,341900.0,5.51,5.52,5.49,5.5,341900.0
2012-01-11 10:05:00,5.49,5.5,5.49,5.49,46500.0,5.49,5.5,5.49,5.49,46500.0
2012-01-11 10:10:00,5.49,5.5,5.49,5.5,83000.0,5.49,5.5,5.49,5.5,83000.0
2012-01-11 10:15:00,5.5,5.52,5.49,5.52,393000.0,5.5,5.52,5.49,5.52,393000.0
2012-01-11 10:20:00,5.52,5.52,5.5,5.5,283700.0,5.52,5.52,5.5,5.5,283700.0
2012-01-11 10:25:00,5.5,5.5,5.49,5.5,40400.0,5.5,5.5,5.49,5.5,40400.0
2012-01-11 10:30:00,5.5,5.5,5.49,5.5,233800.0,5.5,5.5,5.49,5.5,233800.0
2012-01-11 10:35:00,5.49,5.5,5.47,5.48,477500.0,5.49,5.5,5.47,5.48,477500.0
2012-01-11 10:40:00,5.48,5.49,5.48,5.49,79300.0,5.48,5.49,5.48,5.49,79300.0
2012-01-11 10:45:00,5.49,5.49,5.48,5.49,109200.0,5.49,5.49,5.48,5.49,109200.0
2012-01-11 10:50:00,5.48,5.49,5.48,5.49,92400.0,5.48,5.49,5.48,5.49,92400.0
2012-01-11 10:55:00,5.49,5.49,5.48,5.49,66800.0,5.49,5.49,5.48,5.49,66800.0
2012-01-11 11:00:00,5.49,5.49,5.48,5.48,105300.0,5.49,5.49,5.48,5.48,105300.0
2012-01-11 11:05:00,5.49,5.49,5.48,5.49,84400.0,5.49,5.49,5.48,5.49,84400.0
2012-01-11 11:10:00,5.49,5.49,5.48,5.49,93400.0,5.49,5.49,5.48,5.49,93400.0
2012-01-11 11:15:00,5.49,5.5,5.48,5.5,114200.0,5.49,5.5,5.48,5.5,114200.0
2012-01-11 11:20:00,5.5,5.5,5.49,5.5,127100.0,5.5,5.5,5.49,5.5,127100.0
2012-01-11 11:25:00,5.5,5.51,5.49,5.51,194700.0,5.5,5.51,5.49,5.51,194700.0
2012-01-11 11:30:00,5.51,5.52,5.5,5.51,100600.0,5.51,5.52,5.5,5.51,100600.0
2012-01-11 11:35:00,5.51,5.53,5.51,5.53,179400.0,5.51,5.53,5.51,5.53,179400.0
2012-01-11 11:40:00,5.53,5.53,5.51,5.51,285000.0,5.53,5.53,5.51,5.51,285000.0
2012-01-11 11:45:00,5.51,5.53,5.51,5.53,194600.0,5.51,5.53,5.51,5.53,194600.0
2012-01-11 11:50:00,5.53,5.54,5.52,5.54,127900.0,5.53,5.54,5.52,5.54,127900.0
2012-01-11 11:55:00,5.54,5.54,5.53,5.54,128000.0,5.54,5.54,5.53,5.54,128000.0
2012-01-11 12:00:00,5.54,5.56,5.53,5.55,310000.0,5.54,5.56,5.53,5.55,310000.0
2012-01-11 12:05:00,5.54,5.55,5.54,5.55,91300.0,5.54,5.55,5.54,5.55,91300.0
2012-01-11 12:10:00,5.54,5.63,5.54,5.63,606800.0,5.54,5.63,5.54,5.63,606800.0
2012-01-11 12:15:00,5.63,5.65,5.61,5.64,451100.0,5.63,5.65,5.61,5.64,451100.0
2012-01-11 12:20:00,5.64,5.65,5.63,5.63,295500.0,5.64,5.65,5.63,5.63,295500.0
2012-01-11 12:25:00,5.63,5.64,5.6,5.61,287400.0,5.63,5.64,5.6,5.61,287400.0
2012-01-11 12:30:00,5.62,5.62,5.6,5.6,113900.0,5.62,5.62,5.6,5.6,113900.0
2012-01-11 12:35:00,5.6,5.63,5.6,5.63,201000.0,5.6,5.63,5.6,5.63,201000.0
2012-01-11 12:40:00,5.63,5.63,5.62,5.62,72000.0,5.63,5.63,5.62,5.62,72000.0
2012-01-11 12:45:00,5.62,5.63,5.61,5.61,161900.0,5.62,5.63,5.61,5.61,161900.0
2012-01-11 12:50:00,5.61,5.62,5.61,5.62,53400.0,5.61,5.62,5.61,5.62,53400.0
2012-01-11 12:55:00,5.61,5.62,5.61,5.62,89300.0,5.61,5.62,5.61,5.62,89300.0
2012-01-11 13:00:00,5.62,5.64,5.61,5.64,203600.0,5.62,5.64,5.61,5.64,203600.0
2012-01-11 13:05:00,5.64,5.65,5.63,5.64,172400.0,5.64,5.65,5.63,5.64,172400.0
2012-01-11 13:10:00,5.63,5.64,5.61,5.62,111400.0,5.63,5.64,5.61,5.62,111400.0
2012-01-11 13:15:00,5.62,5.63,5.61,5.62,173100.0,5.62,5.63,5.61,5.62,173100.0
2012-01-11 13:20:00,5.62,5.62,5.6,5.6,218300.0,5.62,5.62,5.6,5.6,218300.0
2012-01-11 13:25:00,5.61,5.61,5.6,5.61,57800.0,5.61,5.61,5.6,5.61,57800.0
2012-01-11 13:30:00,5.61,5.61,5.59,5.59,228000.0,5.61,5.61,5.59,5.59,228000.0
2012-01-11 13:35:00,5.59,5.6,5.59,5.59,71900.0,5.59,5.6,5.59,5.59,71900.0
2012-01-11 13:40:00,5.59,5.6,5.57,5.58,408200.0,5.59,5.6,5.57,5.58,408200.0
2012-01-11 13:45:00,5.59,5.59,5.58,5.58,42100.0,5.59,5.59,5.58,5.58,42100.0
2012-01-11 13:50:00,5.58,5.59,5.57,5.57,156400.0,5.58,5.59,5.57,5.57,156400.0
2012-01-11 13:55:00,5.57,5.58,5.57,5.57,67300.0,5.57,5.58,5.57,5.57,67300.0
2012-01-11 14:00:00,5.57,5.57,5.56,5.56,148400.0,5.57,5.57,5.56,5.56,148400.0
2012-01-11 14:05:00,5.56,5.57,5.56,5.57,70800.0,5.56,5.57,5.56,5.57,70800.0
2012-01-11 14:10:00,5.56,5.57,5.55,5.57,332200.0,5.56,5.57,5.55,5.57,332200.0
2012-01-11 14:15:00,5.56,5.57,5.56,5.56,80100.0,5.56,5.57,5.56,5.56,80100.0
2012-01-11 14:20:00,5.56,5.57,5.54,5.54,195400.0,5.56,5.57,5.54,5.54,195400.0
2012-01-11 14:25:00,5.54,5.55,5.54,5.54,66900.0,5.54,5.55,5.54,5.54,66900.0
2012-01-11 14:30:00,5.54,5.55,5.54,5.54,57000.0,5.54,5.55,5.54,5.54,57000.0
2012-01-11 14:35:00,5.54,5.55,5.54,5.54,62400.0,5.54,5.55,5.54,5.54,62400.0
2012-01-11 14:40:00,5.54,5.55,5.54,5.54,72400.0,5.54,5.55,5.54,5.54,72400.0
2012-01-11 14:45:00,5.54,5.55,5.53,5.54,235800.0,5.54,5.55,5.53,5.54,235800.0
2012-01-11 14:50:00,5.54,5.55,5.54,5.55,129800.0,5.54,5.55,5.54,5.55,129800.0
2012-01-11 14:55:00,5.54,5.55,5.54,5.54,81500.0,5.54,5.55,5.54,5.54,81500.0
2012-01-11 15:00:00,5.54,5.55,5.53,5.53,149500.0,5.54,5.55,5.53,5.53,149500.0
2012-01-11 15:05:00,5.54,5.54,5.53,5.53,75500.0,5.54,5.54,5.53,5.53,75500.0
2012-01-11 15:10:00,5.53,5.54,5.53,5.54,112000.0,5.53,5.54,5.53,5.54,112000.0
2012-01-11 15:15:00,5.54,5.54,5.53,5.53,65400.0,5.54,5.54,5.53,5.53,65400.0
2012-01-11 15:20:00,5.53,5.54,5.53,5.53,265600.0,5.53,5.54,5.53,5.53,265600.0
2012-01-11 15:25:00,5.54,5.54,5.53,5.54,138500.0,5.54,5.54,5.53,5.54,138500.0
2012-01-11 15:30:00,5.54,5.55,5.53,5.54,274000.0,5.54,5.55,5.53,5.54,274000.0
2012-01-11 15:35:00,5.54,5.56,5.54,5.56,240700.0,5.54,5.56,5.54,5.56,240700.0
2012-01-11 15:40:00,5.56,5.56,5.55,5.56,114400.0,5.56,5.56,5.55,5.56,114400.0
2012-01-11 15:45:00,5.56,5.56,5.55,5.56,156000.0,5.56,5.56,5.55,5.56,156000.0
2012-01-11 15:50:00,5.56,5.56,5.54,5.55,670300.0,5.56,5.56,5.54,5.55,670300.0
2012-01-11 15:55:00,5.55,5.55,5.52,5.53,1022500.0,5.55,5.55,5.52,5.53,1022500.0
2012-01-12 09:30:00,5.6,5.61,5.56,5.56,192800.0,5.6,5.61,5.56,5.56,192800.0
2012-01-12 09:35:00,5.56,5.56,5.52,5.52,86400.0,5.56,5.56,5.52,5.52,86400.0
2012-01-12 09:40:00,5.52,5.56,5.52,5.56,48100.0,5.52,5.56,5.52,5.56,48100.0
2012-01-12 09:45:00,5.56,5.56,5.55,5.56,19200.0,5.56,5.56,5.55,5.56,19200.0
2012-01-12 09:50:00,5.56,5.58,5.55,5.56,155500.0,5.56,5.58,5.55,5.56,155500.0
2012-01-12 09:55:00,5.56,5.57,5.55,5.56,71900.0,5.56,5.57,5.55,5.56,71900.0
2012-01-12 10:00:00,5.55,5.56,5.55,5.56,17800.0,5.55,5.56,5.55,5.56,17800.0
2012-01-12 10:05:00,5.56,5.56,5.52,5.54,144300.0,5.56,5.56,5.52,5.54,144300.0
2012-01-12 10:10:00,5.54,5.54,5.5,5.51,77300.0,5.54,5.54,5.5,5.51,77300.0
2012-01-12 10:15:00,5.5,5.52,5.5,5.5,78300.0,5.5,5.52,5.5,5.5,78300.0
2012-01-12 10:20:00,5.5,5.51,5.5,5.51,63000.0,5.5,5.51,5.5,5.51,63000.0
2012-01-12 10:25:00,5.51,5.52,5.48,5.5,299400.0,5.51,5.52,5.48,5.5,299400.0
2012-01-12 10:30:00,5.5,5.51,5.48,5.48,70000.0,5.5,5.51,5.48,5.48,70000.0
2012-01-12 10:35:00,5.48,5.48,5.45,5.46,145900.0,5.48,5.48,5.45,5.46,145900.0
2012-01-12 10:40:00,5.46,5.46,5.43,5.43,132900.0,5.46,5.46,5.43,5.43,132900.0
2012-01-12 10:45:00,5.44,5.44,5.42,5.42,145800.0,5.44,5.44,5.42,5.42,145800.0
2012-01-12 10:50:00,5.42,5.46,5.42,5.46,123800.0,5.42,5.46,5.42,5.46,123800.0
2012-01-12 10:55:00,5.46,5.46,5.45,5.46,39200.0,5.46,5.46,5.45,5.46,39200.0
2012-01-12 11:00:00,5.46,5.46,5.45,5.45,38400.0,5.46,5.46,5.45,5.45,38400.0
2012-01-12 11:05:00,5.46,5.46,5.45,5.45,48800.0,5.46,5.46,5.45,5.45,48800.0
2012-01-12 11:10:00,5.46,5.46,5.45,5.46,155900.0,5.46,5.46,5.45,5.46,155900.0
2012-01-12 11:15:00,5.45,5.46,5.45,5.46,43700.0,5.45,5.46,5.45,5.46,43700.0
2012-01-12 11:20:00,5.45,5.46,5.45,5.45,40700.0,5.45,5.46,5.45,5.45,40700.0
2012-01-12 11:25:00,5.45,5.46,5.45,5.46,37400.0,5.45,5.46,5.45,5.46,37400.0
2012-01-12 11:30:00,5.46,5.46,5.45,5.46,49000.0,5.46,5.46,5.45,5.46,49000.0
2012-01-12 11:35:00,5.46,5.46,5.45,5.46,43800.0,5.46,5.46,5.45,5.46,43800.0
2012-01-12 11:40:00,5.45,5.46,5.45,5.45,39800.0,5.45,5.46,5.45,5.45,39800.0
2012-01-12 11:45:00,5.46,5.48,5.45,5.46,304200.0,5.46,5.48,5.45,5.46,304200.0
2012-01-12 11:50:00,5.46,5.47,5.46,5.46,24500.0,5.46,5.47,5.46,5.46,24500.0
2012-01-12 11:55:00,5.46,5.47,5.45,5.45,76100.0,5.46,5.47,5.45,5.45,76100.0
2012-01-12 12:00:00,5.45,5.47,5.45,5.47,134100.0,5.45,5.47,5.45,5.47,134100.0
2012-01-12 12:05:00,5.46,5.47,5.46,5.47,28200.0,5.46,5.47,5.46,5.47,28200.0
2012-01-12 12:10:00,5.47,5.48,5.46,5.47,113100.0,5.47,5.48,5.46,5.47,113100.0
2012-01-12 12:15:00,5.47,5.49,5.47,5.48,189300.0,5.47,5.49,5.47,5.48,189300.0
2012-01-12 12:20:00,5.49,5.49,5.48,5.49,73300.0,5.49,5.49,5.48,5.49,73300.0
2012-01-12 12:25:00,5.49,5.5,5.49,5.5,56600.0,5.49,5.5,5.49,5.5,56600.0
2012-01-12 12:30:00,5.5,5.5,5.49,5.49,220100.0,5.5,5.5,5.49,5.49,220100.0
2012-01-12 12:35:00,5.49,5.5,5.48,5.48,222200.0,5.49,5.5,5.48,5.48,222200.0
2012-01-12 12:40:00,5.49,5.49,5.47,5.48,148900.0,5.49,5.49,5.47,5.48,148900.0
2012-01-12 12:45:00,5.48,5.49,5.47,5.47,242500.0,5.48,5.49,5.47,5.47,242500.0
2012-01-12 12:50:00,5.47,5.47,5.46,5.46,147500.0,5.47,5.47,5.46,5.46,147500.0
2012-01-12 12:55:00,5.46,5.47,5.46,5.46,130500.0,5.46,5.47,5.46,5.46,130500.0
2012-01-12 13:00:00,5.47,5.48,5.46,5.47,158700.0,5.47,5.48,5.46,5.47,158700.0
2012-01-12 13:05:00,5.48,5.48,5.45,5.45,445200.0,5.48,5.48,5.45,5.45,445200.0
2012-01-12 13:10:00,5.46,5.46,5.43,5.44,451200.0,5.46,5.46,5.43,5.44,451200.0
2012-01-12 13:15:00,5.43,5.44,5.43,5.43,154400.0,5.43,5.44,5.43,5.43,154400.0
2012-01-12 13:20:00,5.44,5.44,5.41,5.43,385300.0,5.44,5.44,5.41,5.43,385300.0
2012-01-12 13:25:00,5.42,5.44,5.42,5.44,65100.0,5.42,5.44,5.42,5.44,65100.0
2012-01-12 13:30:00,5.44,5.45,5.44,5.45,102500.0,5.44,5.45,5.44,5.45,102500.0
2012-01-12 13:35:00,5.44,5.46,5.44,5.46,298400.0,5.44,5.46,5.44,5.46,298400.0
2012-01-12 13:40:00,5.46,5.47,5.45,5.46,893600.0,5.46,5.47,5.45,5.46,893600.0
2012-01-12 13:45:00,5.45,5.47,5.45,5.46,82100.0,5.45,5.47,5.45,5.46,82100.0
2012-01-12 13:50:00,5.47,5.48,5.46,5.48,73300.0,5.47,5.48,5.46,5.48,73300.0
2012-01-12 13:55:00,5.47,5.5,5.47,5.5,74000.0,5.47,5.5,5.47,5.5,74000.0
2012-01-12 14:00:00,5.5,5.5,5.49,5.5,40800.0,5.5,5.5,5.49,5.5,40800.0
2012-01-12 14:05:00,5.5,5.51,5.49,5.5,66600.0,5.5,5.51,5.49,5.5,66600.0
2012-01-12 14:10:00,5.51,5.51,5.5,5.51,54400.0,5.51,5.51,5.5,5.51,54400.0
2012-01-12 14:15:00,5.5,5.51,5.5,5.5,18900.0,5.5,5.51,5.5,5.5,18900.0
2012-01-12 14:20:00,5.51,5.51,5.5,5.51,33000.0,5.51,5.51,5.5,5.51,33000.0
2012-01-12 14:25:00,5.51,5.51,5.5,5.51,40100.0,5.51,5.51,5.5,5.51,40100.0
2012-01-12 14:30:00,5.5,5.52,5.49,5.49,381200.0,5.5,5.52,5.49,5.49,381200.0
2012-01-12 14:35:00,5.5,5.53,5.5,5.51,163100.0,5.5,5.53,5.5,5.51,163100.0
2012-01-12 14:40:00,5.52,5.52,5.51,5.52,31400.0,5.52,5.52,5.51,5.52,31400.0
2012-01-12 14:45:00,5.52,5.53,5.51,5.53,103400.0,5.52,5.53,5.51,5.53,103400.0
2012-01-12 14:50:00,5.52,5.54,5.52,5.54,47900.0,5.52,5.54,5.52,5.54,47900.0
2012-01-12 14:55:00,5.54,5.54,5.53,5.54,32700.0,5.54,5.54,5.53,5.54,32700.0
2012-01-12 15:00:00,5.54,5.54,5.53,5.54,15700.0,5.54,5.54,5.53,5.54,15700.0
2012-01-12 15:05:00,5.53,5.54,5.53,5.54,39100.0,5.53,5.54,5.53,5.54,39100.0
2012-01-12 15:10:00,5.54,5.55,5.53,5.54,76900.0,5.54,5.55,5.53,5.54,76900.0
2012-01-12 15:15:00,5.55,5.55,5.54,5.54,36000.0,5.55,5.55,5.54,5.54,36000.0
2012-01-12 15:20:00,5.55,5.56,5.54,5.56,55400.0,5.55,5.56,5.54,5.56,55400.0
2012-01-12 15:25:00,5.56,5.56,5.55,5.56,37900.0,5.56,5.56,5.55,5.56,37900.0
2012-01-12 15:30:00,5.56,5.56,5.55,5.56,59500.0,5.56,5.56,5.55,5.56,59500.0
2012-01-12 15:35:00,5.56,5.56,5.55,5.55,86200.0,5.56,5.56,5.55,5.55,86200.0
2012-01-12 15:40:00,5.56,5.57,5.55,5.57,178000.0,5.56,5.57,5.55,5.57,178000.0
2012-01-12 15:45:00,5.57,5.59,5.57,5.59,205500.0,5.57,5.59,5.57,5.59,205500.0
2012-01-12 15:50:00,5.59,5.59,5.56,5.57,398700.0,5.59,5.59,5.56,5.57,398700.0
2012-01-12 15:55:00,5.56,5.57,5.55,5.55,618600.0,5.56,5.57,5.55,5.55,618600.0
2012-01-13 09:30:00,5.53,5.55,5.5,5.51,111500.0,5.53,5.55,5.5,5.51,111500.0
2012-01-13 09:35:00,5.52,5.56,5.51,5.53,93400.0,5.52,5.56,5.51,5.53,93400.0
2012-01-13 09:40:00,5.53,5.53,5.49,5.51,49200.0,5.53,5.53,5.49,5.51,49200.0
2012-01-13 09:45:00,5.52,5.54,5.52,5.53,231400.0,5.52,5.54,5.52,5.53,231400.0
2012-01-13 09:50:00,5.52,5.53,5.5,5.51,38400.0,5.52,5.53,5.5,5.51,38400.0
2012-01-13 09:55:00,5.52,5.52,5.5,5.5,36500.0,5.52,5.52,5.5,5.5,36500.0
2012-01-13 10:00:00,5.5,5.52,5.5,5.52,37100.0,5.5,5.52,5.5,5.52,37100.0
2012-01-13 10:05:00,5.52,5.52,5.48,5.48,178400.0,5.52,5.52,5.48,5.48,178400.0
2012-01-13 10:10:00,5.48,5.49,5.48,5.49,58500.0,5.48,5.49,5.48,5.49,58500.0
2012-01-13 10:15:00,5.48,5.48,5.45,5.46,115900.0,5.48,5.48,5.45,5.46,115900.0
2012-01-13 10:20:00,5.46,5.46,5.44,5.45,64100.0,5.46,5.46,5.44,5.45,64100.0
2012-01-13 10:25:00,5.44,5.48,5.44,5.48,100500.0,5.44,5.48,5.44,5.48,100500.0
2012-01-13 10:30:00,5.47,5.48,5.46,5.46,49100.0,5.47,5.48,5.46,5.46,49100.0
2012-01-13 10:35:00,5.47,5.48,5.45,5.45,360600.0,5.47,5.48,5.45,5.45,360600.0
2012-01-13 10:40:00,5.45,5.46,5.45,5.46,56600.0,5.45,5.46,5.45,5.46,56600.0
2012-01-13 10:45:00,5.45,5.46,5.45,5.45,63000.0,5.45,5.46,5.45,5.45,63000.0
2012-01-13 10:50:00,5.46,5.46,5.45,5.46,18300.0,5.46,5.46,5.45,5.46,18300.0
2012-01-13 10:55:00,5.46,5.48,5.45,5.48,243300.0,5.46,5.48,5.45,5.48,243300.0
2012-01-13 11:00:00,5.48,5.49,5.47,5.49,32900.0,5.48,5.49,5.47,5.49,32900.0
2012-01-13 11:05:00,5.49,5.5,5.48,5.5,34200.0,5.49,5.5,5.48,5.5,34200.0
2012-01-13 11:10:00,5.5,5.5,5.48,5.48,132500.0,5.5,5.5,5.48,5.48,132500.0
2012-01-13 11:15:00,5.48,5.5,5.48,5.5,44100.0,5.48,5.5,5.48,5.5,44100.0
2012-01-13 11:20:00,5.5,5.51,5.49,5.5,146600.0,5.5,5.51,5.49,5.5,146600.0
2012-01-13 11:25:00,5.51,5.51,5.48,5.48,115000.0,5.51,5.51,5.48,5.48,115000.0
2012-01-13 11:30:00,5.48,5.49,5.48,5.49,16700.0,5.48,5.49,5.48,5.49,16700.0
2012-01-13 11:35:00,5.49,5.49,5.48,5.49,12400.0,5.49,5.49,5.48,5.49,12400.0
2012-01-13 11:40:00,5.49,5.5,5.49,5.5,63400.0,5.49,5.5,5.49,5.5,63400.0
2012-01-13 11:45:00,5.5,5.51,5.49,5.51,29500.0,5.5,5.51,5.49,5.51,29500.0
2012-01-13 11:50:00,5.51,5.53,5.5,5.5,172100.0,5.51,5.53,5.5,5.5,172100.0
2012-01-13 11:55:00,5.51,5.52,5.49,5.49,107400.0,5.51,5.52,5.49,5.49,107400.0
2012-01-13 12:00:00,5.49,5.5,5.47,5.48,117000.0,5.49,5.5,5.47,5.48,117000.0
2012-01-13 12:05:00,5.49,5.49,5.48,5.49,15600.0,5.49,5.49,5.48,5.49,15600.0
2012-01-13 12:10:00,5.49,5.49,5.48,5.49,67100.0,5.49,5.49,5.48,5.49,67100.0
2012-01-13 12:15:00,5.48,5.49,5.48,5.49,11500.0,5.48,5.49,5.48,5.49,11500.0
2012-01-13 12:20:00,5.48,5.49,5.48,5.49,50100.0,5.48,5.49,5.48,5.49,50100.0
2012-01-13 12:25:00,5.48,5.49,5.47,5.47,53400.0,5.48,5.49,5.47,5.47,53400.0
2012-01-13 12:30:00,5.48,5.48,5.47,5.47,59400.0,5.48,5.48,5.47,5.47,59400.0
2012-01-13 12:35:00,5.47,5.48,5.46,5.46,86400.0,5.47,5.48,5.46,5.46,86400.0
2012-01-13 12:40:00,5.46,5.49,5.46,5.49,126700.0,5.46,5.49,5.46,5.49,126700.0
2012-01-13 12:45:00,5.48,5.49,5.47,5.47,46400.0,5.48,5.49,5.47,5.47,46400.0
2012-01-13 12:50:00,5.47,5.48,5.47,5.48,117200.0,5.47,5.48,5.47,5.48,117200.0
2012-01-13 12:55:00,5.48,5.48,5.47,5.48,3000.0,5.48,5.48,5.47,5.48,3000.0
2012-01-13 13:00:00,5.47,5.48,5.45,5.46,182300.0,5.47,5.48,5.45,5.46,182300.0
2012-01-13 13:05:00,5.46,5.47,5.45,5.45,31300.0,5.46,5.47,5.45,5.45,31300.0
2012-01-13 13:10:00,5.45,5.47,5.45,5.46,96300.0,5.45,5.47,5.45,5.46,96300.0
2012-01-13 13:15:00,5.46,5.46,5.45,5.46,53200.0,5.46,5.46,5.45,5.46,53200.0
2012-01-13 13:20:00,5.45,5.46,5.45,5.45,60300.0,5.45,5.46,5.45,5.45,60300.0
2012-01-13 13:25:00,5.45,5.46,5.45,5.45,31000.0,5.45,5.46,5.45,5.45,31000.0
2012-01-13 13:30:00,5.46,5.46,5.45,5.46,32500.0,5.46,5.46,5.45,5.46,32500.0
2012-01-13 13:35:00,5.46,5.46,5.45,5.45,21300.0,5.46,5.46,5.45,5.45,21300.0
2012-01-13 13:40:00,5.45,5.46,5.45,5.46,22000.0,5.45,5.46,5.45,5.46,22000.0
2012-01-13 13:45:00,5.46,5.46,5.45,5.46,32100.0,5.46,5.46,5.45,5.46,32100.0
2012-01-13 13:50:00,5.45,5.47,5.45,5.47,103400.0,5.45,5.47,5.45,5.47,103400.0
2012-01-13 13:55:00,5.47,5.48,5.45,5.46,287300.0,5.47,5.48,5.45,5.46,287300.0
2012-01-13 14:00:00,5.46,5.46,5.44,5.44,132200.0,5.46,5.46,5.44,5.44,132200.0
2012-01-13 14:05:00,5.44,5.45,5.44,5.45,5000.0,5.44,5.45,5.44,5.45,5000.0
2012-01-13 14:10:00,5.45,5.45,5.44,5.45,39900.0,5.45,5.45,5.44,5.45,39900.0
2012-01-13 14:15:00,5.45,5.45,5.44,5.45,163800.0,5.45,5.45,5.44,5.45,163800.0
2012-01-13 14:20:00,5.45,5.45,5.44,5.45,28400.0,5.45,5.45,5.44,5.45,28400.0
2012-01-13 14:25:00,5.45,5.45,5.44,5.45,35500.0,5.45,5.45,5.44,5.45,35500.0
2012-01-13 14:30:00,5.45,5.45,5.44,5.45,67900.0,5.45,5.45,5.44,5.45,67900.0
2012-01-13 14:35:00,5.45,5.46,5.44,5.46,160200.0,5.45,5.46,5.44,5.46,160200.0
2012-01-13 14:40:00,5.46,5.46,5.45,5.46,25600.0,5.46,5.46,5.45,5.46,25600.0
2012-01-13 14:45:00,5.46,5.46,5.45,5.46,58800.0,5.46,5.46,5.45,5.46,58800.0
2012-01-13 14:50:00,5.46,5.47,5.45,5.47,48900.0,5.46,5.47,5.45,5.47,48900.0
2012-01-13 14:55:00,5.46,5.48,5.46,5.48,40100.0,5.46,5.48,5.46,5.48,40100.0
2012-01-13 15:00:00,5.48,5.48,5.47,5.47,47400.0,5.48,5.48,5.47,5.47,47400.0
2012-01-13 15:05:00,5.47,5.49,5.47,5.49,113500.0,5.47,5.49,5.47,5.49,113500.0
2012-01-13 15:10:00,5.49,5.5,5.48,5.5,80500.0,5.49,5.5,5.48,5.5,80500.0
2012-01-13 15:15:00,5.5,5.51,5.49,5.5,76300.0,5.5,5.51,5.49,5.5,76300.0
2012-01-13 15:20:00,5.5,5.5,5.49,5.5,168600.0,5.5,5.5,5.49,5.5,168600.0
2012-01-13 15:25:00,5.5,5.52,5.49,5.52,142500.0,5.5,5.52,5.49,5.52,142500.0
2012-01-13 15:30:00,5.52,5.52,5.51,5.52,67000.0,5.52,5.52,5.51,5.52,67000.0
2012-01-13 15:35:00,5.52,5.52,5.5,5.52,154700.0,5.52,5.52,5.5,5.52,154700.0
2012-01-13 15:40:00,5.52,5.53,5.51,5.51,168800.0,5.52,5.53,5.51,5.51,168800.0
2012-01-13 15:45:00,5.52,5.54,5.51,5.54,214700.0,5.52,5.54,5.51,5.54,214700.0
2012-01-13 15:50:00,5.53,5.54,5.51,5.52,280000.0,5.53,5.54,5.51,5.52,280000.0
2012-01-13 15:55:00,5.52,5.52,5.51,5.51,313400.0,5.52,5.52,5.51,5.51,313400.0
2012-01-17 09:30:00,5.65,5.65,5.6,5.62,274000.0,5.65,5.65,5.6,5.62,274000.0
2012-01-17 09:35:00,5.61,5.62,5.6,5.61,83300.0,5.61,5.62,5.6,5.61,83300.0
2012-01-17 09:40:00,5.6,5.61,5.57,5.59,157100.0,5.6,5.61,5.57,5.59,157100.0
2012-01-17 09:45:00,5.59,5.6,5.58,5.58,57900.0,5.59,5.6,5.58,5.58,57900.0
2012-01-17 09:50:00,5.58,5.59,5.54,5.57,138600.0,5.58,5.59,5.54,5.57,138600.0
2012-01-17 09:55:00,5.57,5.57,5.53,5.54,68300.0,5.57,5.57,5.53,5.54,68300.0
2012-01-17 10:00:00,5.53,5.54,5.52,5.52,69600.0,5.53,5.54,5.52,5.52,69600.0
2012-01-17 10:05:00,5.53,5.54,5.52,5.53,62400.0,5.53,5.54,5.52,5.53,62400.0
2012-01-17 10:10:00,5.53,5.54,5.52,5.52,58200.0,5.53,5.54,5.52,5.52,58200.0
2012-01-17 10:15:00,5.52,5.53,5.52,5.52,57700.0,5.52,5.53,5.52,5.52,57700.0
2012-01-17 10:20:00,5.52,5.56,5.52,5.54,474400.0,5.52,5.56,5.52,5.54,474400.0
2012-01-17 10:25:00,5.55,5.55,5.52,5.53,322300.0,5.55,5.55,5.52,5.53,322300.0
2012-01-17 10:30:00,5.54,5.54,5.53,5.53,30300.0,5.54,5.54,5.53,5.53,30300.0
2012-01-17 10:35:00,5.53,5.54,5.53,5.53,44400.0,5.53,5.54,5.53,5.53,44400.0
2012-01-17 10:40:00,5.53,5.54,5.53,5.54,23900.0,5.53,5.54,5.53,5.54,23900.0
2012-01-17 10:45:00,5.53,5.54,5.53,5.53,14500.0,5.53,5.54,5.53,5.53,14500.0
2012-01-17 10:50:00,5.53,5.54,5.53,5.54,17700.0,5.53,5.54,5.53,5.54,17700.0
2012-01-17 10:55:00,5.54,5.54,5.53,5.53,14400.0,5.54,5.54,5.53,5.53,14400.0
2012-01-17 11:00:00,5.53,5.54,5.52,5.53,288000.0,5.53,5.54,5.52,5.53,288000.0
2012-01-17 11:05:00,5.53,5.54,5.53,5.54,164200.0,5.53,5.54,5.53,5.54,164200.0
2012-01-17 11:10:00,5.53,5.54,5.53,5.53,192100.0,5.53,5.54,5.53,5.53,192100.0
2012-01-17 11:15:00,5.53,5.54,5.53,5.53,14600.0,5.53,5.54,5.53,5.53,14600.0
2012-01-17 11:20:00,5.53,5.54,5.52,5.52,50800.0,5.53,5.54,5.52,5.52,50800.0
2012-01-17 11:25:00,5.52,5.53,5.51,5.51,82200.0,5.52,5.53,5.51,5.51,82200.0
2012-01-17 11:30:00,5.51,5.52,5.5,5.5,36600.0,5.51,5.52,5.5,5.5,36600.0
2012-01-17 11:35:00,5.5,5.51,5.5,5.5,21100.0,5.5,5.51,5.5,5.5,21100.0
2012-01-17 11:40:00,5.5,5.51,5.5,5.5,33400.0,5.5,5.51,5.5,5.5,33400.0
2012-01-17 11:45:00,5.5,5.51,5.5,5.5,26400.0,5.5,5.51,5.5,5.5,26400.0
2012-01-17 11:50:00,5.5,5.53,5.5,5.53,213000.0,5.5,5.53,5.5,5.53,213000.0
2012-01-17 11:55:00,5.53,5.54,5.52,5.54,103900.0,5.53,5.54,5.52,5.54,103900.0
2012-01-17 12:00:00,5.54,5.55,5.53,5.54,76000.0,5.54,5.55,5.53,5.54,76000.0
2012-01-17 12:05:00,5.54,5.55,5.54,5.55,19000.0,5.54,5.55,5.54,5.55,19000.0
2012-01-17 12:10:00,5.55,5.56,5.54,5.56,103600.0,5.55,5.56,5.54,5.56,103600.0
2012-01-17 12:15:00,5.55,5.56,5.55,5.56,55900.0,5.55,5.56,5.55,5.56,55900.0
2012-01-17 12:20:00,5.56,5.57,5.56,5.56,40800.0,5.56,5.57,5.56,5.56,40800.0
2012-01-17 12:25:00,5.56,5.57,5.55,5.55,59400.0,5.56,5.57,5.55,5.55,59400.0
2012-01-17 12:30:00,5.55,5.56,5.54,5.54,69900.0,5.55,5.56,5.54,5.54,69900.0
2012-01-17 12:35:00,5.55,5.55,5.54,5.55,35600.0,5.55,5.55,5.54,5.55,35600.0
2012-01-17 12:40:00,5.54,5.55,5.54,5.54,19300.0,5.54,5.55,5.54,5.54,19300.0
2012-01-17 12:45:00,5.54,5.55,5.53,5.53,83900.0,5.54,5.55,5.53,5.53,83900.0
2012-01-17 12:50:00,5.53,5.54,5.53,5.53,53800.0,5.53,5.54,5.53,5.53,53800.0
2012-01-17 12:55:00,5.53,5.54,5.53,5.53,5200.0,5.53,5.54,5.53,5.53,5200.0
2012-01-17 13:00:00,5.53,5.54,5.53,5.53,4200.0,5.53,5.54,5.53,5.53,4200.0
2012-01-17 13:05:00,5.54,5.54,5.53,5.54,9000.0,5.54,5.54,5.53,5.54,9000.0
2012-01-17 13:10:00,5.54,5.54,5.53,5.53,33100.0,5.54,5.54,5.53,5.53,33100.0
2012-01-17 13:15:00,5.54,5.54,5.53,5.54,5300.0,5.54,5.54,5.53,5.54,5300.0
2012-01-17 13:20:00,5.54,5.54,5.53,5.54,14900.0,5.54,5.54,5.53,5.54,14900.0
2012-01-17 13:25:00,5.53,5.54,5.53,5.53,13200.0,5.53,5.54,5.53,5.53,13200.0
2012-01-17 13:30:00,5.53,5.54,5.53,5.54,27100.0,5.53,5.54,5.53,5.54,27100.0
2012-01-17 13:35:00,5.54,5.54,5.52,5.52,72100.0,5.54,5.54,5.52,5.52,72100.0
2012-01-17 13:40:00,5.52,5.53,5.52,5.52,7100.0,5.52,5.53,5.52,5.52,7100.0
2012-01-17 13:45:00,5.53,5.53,5.51,5.52,217700.0,5.53,5.53,5.51,5.52,217700.0
2012-01-17 13:50:00,5.51,5.52,5.51,5.51,20300.0,5.51,5.52,5.51,5.51,20300.0
2012-01-17 13:55:00,5.51,5.52,5.51,5.52,63200.0,5.51,5.52,5.51,5.52,63200.0
2012-01-17 14:00:00,5.51,5.52,5.51,5.52,7100.0,5.51,5.52,5.51,5.52,7100.0
2012-01-17 14:05:00,5.51,5.52,5.51,5.52,7800.0,5.51,5.52,5.51,5.52,7800.0
2012-01-17 14:10:00,5.52,5.52,5.51,5.52,23900.0,5.52,5.52,5.51,5.52,23900.0
2012-01-17 14:15:00,5.52,5.53,5.51,5.53,302700.0,5.52,5.53,5.51,5.53,302700.0
2012-01-17 14:20:00,5.54,5.55,5.53,5.53,127200.0,5.54,5.55,5.53,5.53,127200.0
2012-01-17 14:25:00,5.54,5.54,5.53,5.54,120100.0,5.54,5.54,5.53,5.54,120100.0
2012-01-17 14:30:00,5.53,5.54,5.52,5.52,120600.0,5.53,5.54,5.52,5.52,120600.0
2012-01-17 14:35:00,5.52,5.53,5.52,5.52,29500.0,5.52,5.53,5.52,5.52,29500.0
2012-01-17 14:40:00,5.52,5.53,5.52,5.53,129400.0,5.52,5.53,5.52,5.53,129400.0
2012-01-17 14:45:00,5.53,5.53,5.51,5.51,105200.0,5.53,5.53,5.51,5.51,105200.0
2012-01-17 14:50:00,5.51,5.53,5.51,5.51,180000.0,5.51,5.53,5.51,5.51,180000.0
2012-01-17 14:55:00,5.52,5.52,5.51,5.52,7200.0,5.52,5.52,5.51,5.52,7200.0
2012-01-17 15:00:00,5.52,5.52,5.51,5.51,28000.0,5.52,5.52,5.51,5.51,28000.0
2012-01-17 15:05:00,5.52,5.52,5.49,5.5,167400.0,5.52,5.52,5.49,5.5,167400.0
2012-01-17 15:10:00,5.5,5.51,5.49,5.5,169700.0,5.5,5.51,5.49,5.5,169700.0
2012-01-17 15:15:00,5.5,5.51,5.49,5.5,144800.0,5.5,5.51,5.49,5.5,144800.0
2012-01-17 15:20:00,5.5,5.51,5.49,5.51,333200.0,5.5,5.51,5.49,5.51,333200.0
2012-01-17 15:25:00,5.51,5.52,5.5,5.5,167700.0,5.51,5.52,5.5,5.5,167700.0
2012-01-17 15:30:00,5.5,5.51,5.5,5.51,62800.0,5.5,5.51,5.5,5.51,62800.0
2012-01-17 15:35:00,5.51,5.52,5.5,5.52,166100.0,5.51,5.52,5.5,5.52,166100.0
2012-01-17 15:40:00,5.51,5.52,5.51,5.51,132100.0,5.51,5.52,5.51,5.51,132100.0
2012-01-17 15:45:00,5.52,5.53,5.5,5.5,227000.0,5.52,5.53,5.5,5.5,227000.0
2012-01-17 15:50:00,5.5,5.51,5.5,5.5,76300.0,5.5,5.51,5.5,5.5,76300.0
2012-01-17 15:55:00,5.5,5.53,5.5,5.52,530500.0,5.5,5.53,5.5,5.52,530500.0
2012-01-18 09:30:00,5.5,5.53,5.46,5.47,140600.0,5.5,5.53,5.46,5.47,140600.0
2012-01-18 09:35:00,5.46,5.51,5.46,5.5,48700.0,5.46,5.51,5.46,5.5,48700.0
2012-01-18 09:40:00,5.49,5.5,5.49,5.49,36900.0,5.49,5.5,5.49,5.49,36900.0
2012-01-18 09:45:00,5.5,5.54,5.49,5.54,102400.0,5.5,5.54,5.49,5.54,102400.0
2012-01-18 09:50:00,5.54,5.57,5.53,5.55,223400.0,5.54,5.57,5.53,5.55,223400.0
2012-01-18 09:55:00,5.54,5.59,5.54,5.57,318000.0,5.54,5.59,5.54,5.57,318000.0
2012-01-18 10:00:00,5.57,5.57,5.56,5.57,77000.0,5.57,5.57,5.56,5.57,77000.0
2012-01-18 10:05:00,5.57,5.57,5.54,5.54,136100.0,5.57,5.57,5.54,5.54,136100.0
2012-01-18 10:10:00,5.54,5.55,5.54,5.55,55900.0,5.54,5.55,5.54,5.55,55900.0
2012-01-18 10:15:00,5.54,5.56,5.54,5.56,84900.0,5.54,5.56,5.54,5.56,84900.0
2012-01-18 10:20:00,5.56,5.58,5.56,5.57,72700.0,5.56,5.58,5.56,5.57,72700.0
2012-01-18 10:25:00,5.58,5.58,5.56,5.56,93100.0,5.58,5.58,5.56,5.56,93100.0
2012-01-18 10:30:00,5.57,5.57,5.55,5.56,76200.0,5.57,5.57,5.55,5.56,76200.0
2012-01-18 10:35:00,5.56,5.56,5.55,5.56,45300.0,5.56,5.56,5.55,5.56,45300.0
2012-01-18 10:40:00,5.56,5.56,5.55,5.56,20200.0,5.56,5.56,5.55,5.56,20200.0
2012-01-18 10:45:00,5.55,5.56,5.53,5.53,90900.0,5.55,5.56,5.53,5.53,90900.0
2012-01-18 10:50:00,5.54,5.54,5.52,5.52,209600.0,5.54,5.54,5.52,5.52,209600.0
2012-01-18 10:55:00,5.53,5.53,5.52,5.52,50900.0,5.53,5.53,5.52,5.52,50900.0
2012-01-18 11:00:00,5.52,5.54,5.52,5.53,78000.0,5.52,5.54,5.52,5.53,78000.0
2012-01-18 11:05:00,5.54,5.54,5.53,5.54,29400.0,5.54,5.54,5.53,5.54,29400.0
2012-01-18 11:10:00,5.54,5.56,5.54,5.56,103400.0,5.54,5.56,5.54,5.56,103400.0
2012-01-18 11:15:00,5.56,5.57,5.55,5.55,190700.0,5.56,5.57,5.55,5.55,190700.0
2012-01-18 11:20:00,5.55,5.56,5.55,5.55,34600.0,5.55,5.56,5.55,5.55,34600.0
2012-01-18 11:25:00,5.56,5.58,5.56,5.58,131900.0,5.56,5.58,5.56,5.58,131900.0
2012-01-18 11:30:00,5.58,5.6,5.57,5.58,160500.0,5.58,5.6,5.57,5.58,160500.0
2012-01-18 11:35:00,5.57,5.58,5.56,5.57,173300.0,5.57,5.58,5.56,5.57,173300.0
2012-01-18 11:40:00,5.56,5.58,5.56,5.58,104600.0,5.56,5.58,5.56,5.58,104600.0
2012-01-18 11:45:00,5.58,5.59,5.57,5.59,52900.0,5.58,5.59,5.57,5.59,52900.0
2012-01-18 11:50:00,5.59,5.59,5.58,5.59,14800.0,5.59,5.59,5.58,5.59,14800.0
2012-01-18 11:55:00,5.59,5.59,5.57,5.57,41900.0,5.59,5.59,5.57,5.57,41900.0
2012-01-18 12:00:00,5.57,5.58,5.57,5.57,53600.0,5.57,5.58,5.57,5.57,53600.0
2012-01-18 12:05:00,5.57,5.58,5.57,5.58,99700.0,5.57,5.58,5.57,5.58,99700.0
2012-01-18 12:10:00,5.58,5.59,5.57,5.59,70900.0,5.58,5.59,5.57,5.59,70900.0
2012-01-18 12:15:00,5.59,5.59,5.58,5.59,9200.0,5.59,5.59,5.58,5.59,9200.0
2012-01-18 12:20:00,5.59,5.61,5.58,5.6,157100.0,5.59,5.61,5.58,5.6,157100.0
2012-01-18 12:25:00,5.6,5.61,5.59,5.59,87200.0,5.6,5.61,5.59,5.59,87200.0
2012-01-18 12:30:00,5.59,5.6,5.58,5.59,183700.0,5.59,5.6,5.58,5.59,183700.0
2012-01-18 12:35:00,5.59,5.6,5.58,5.59,66100.0,5.59,5.6,5.58,5.59,66100.0
2012-01-18 12:40:00,5.58,5.6,5.58,5.6,25000.0,5.58,5.6,5.58,5.6,25000.0
2012-01-18 12:45:00,5.6,5.6,5.58,5.58,23400.0,5.6,5.6,5.58,5.58,23400.0
2012-01-18 12:50:00,5.58,5.59,5.58,5.58,126000.0,5.58,5.59,5.58,5.58,126000.0
2012-01-18 12:55:00,5.58,5.58,5.57,5.57,43100.0,5.58,5.58,5.57,5.57,43100.0
2012-01-18 13:00:00,5.58,5.58,5.57,5.58,8400.0,5.58,5.58,5.57,5.58,8400.0
2012-01-18 13:05:00,5.57,5.58,5.57,5.58,5100.0,5.57,5.58,5.57,5.58,5100.0
2012-01-18 13:10:00,5.58,5.6,5.57,5.6,109900.0,5.58,5.6,5.57,5.6,109900.0
2012-01-18 13:15:00,5.6,5.6,5.58,5.59,112100.0,5.6,5.6,5.58,5.59,112100.0
2012-01-18 13:20:00,5.6,5.6,5.59,5.6,7500.0,5.6,5.6,5.59,5.6,7500.0
2012-01-18 13:25:00,5.6,5.61,5.59,5.6,140900.0,5.6,5.61,5.59,5.6,140900.0
2012-01-18 13:30:00,5.6,5.61,5.59,5.6,185500.0,5.6,5.61,5.59,5.6,185500.0
2012-01-18 13:35:00,5.6,5.61,5.6,5.61,231900.0,5.6,5.61,5.6,5.61,231900.0
2012-01-18 13:40:00,5.61,5.62,5.6,5.62,401500.0,5.61,5.62,5.6,5.62,401500.0
2012-01-18 13:45:00,5.62,5.65,5.61,5.65,474900.0,5.62,5.65,5.61,5.65,474900.0
2012-01-18 13:50:00,5.65,5.65,5.63,5.64,84500.0,5.65,5.65,5.63,5.64,84500.0
2012-01-18 13:55:00,5.64,5.64,5.62,5.64,342800.0,5.64,5.64,5.62,5.64,342800.0
2012-01-18 14:00:00,5.64,5.65,5.62,5.63,143200.0,5.64,5.65,5.62,5.63,143200.0
2012-01-18 14:05:00,5.63,5.64,5.62,5.64,71000.0,5.63,5.64,5.62,5.64,71000.0
2012-01-18 14:10:00,5.64,5.64,5.62,5.63,69400.0,5.64,5.64,5.62,5.63,69400.0
2012-01-18 14:15:00,5.63,5.64,5.62,5.63,304600.0,5.63,5.64,5.62,5.63,304600.0
2012-01-18 14:20:00,5.63,5.63,5.62,5.62,34200.0,5.63,5.63,5.62,5.62,34200.0
2012-01-18 14:25:00,5.63,5.64,5.62,5.64,54500.0,5.63,5.64,5.62,5.64,54500.0
2012-01-18 14:30:00,5.64,5.64,5.63,5.64,90300.0,5.64,5.64,5.63,5.64,90300.0
2012-01-18 14:35:00,5.63,5.64,5.63,5.64,70300.0,5.63,5.64,5.63,5.64,70300.0
2012-01-18 14:40:00,5.64,5.65,5.63,5.65,82200.0,5.64,5.65,5.63,5.65,82200.0
2012-01-18 14:45:00,5.65,5.65,5.64,5.64,44500.0,5.65,5.65,5.64,5.64,44500.0
2012-01-18 14:50:00,5.65,5.65,5.64,5.65,99000.0,5.65,5.65,5.64,5.65,99000.0
2012-01-18 14:55:00,5.65,5.65,5.64,5.64,52500.0,5.65,5.65,5.64,5.64,52500.0
2012-01-18 15:00:00,5.65,5.65,5.64,5.65,76300.0,5.65,5.65,5.64,5.65,76300.0
2012-01-18 15:05:00,5.65,5.66,5.64,5.65,231200.0,5.65,5.66,5.64,5.65,231200.0
2012-01-18 15:10:00,5.65,5.67,5.64,5.65,336500.0,5.65,5.67,5.64,5.65,336500.0
2012-01-18 15:15:00,5.65,5.66,5.64,5.65,216900.0,5.65,5.66,5.64,5.65,216900.0
2012-01-18 15:20:00,5.64,5.65,5.64,5.65,93000.0,5.64,5.65,5.64,5.65,93000.0
2012-01-18 15:25:00,5.65,5.67,5.64,5.65,262200.0,5.65,5.67,5.64,5.65,262200.0
2012-01-18 15:30:00,5.65,5.66,5.65,5.65,146500.0,5.65,5.66,5.65,5.65,146500.0
2012-01-18 15:35:00,5.66,5.66,5.65,5.66,189500.0,5.66,5.66,5.65,5.66,189500.0
2012-01-18 15:40:00,5.65,5.72,5.65,5.71,762700.0,5.65,5.72,5.65,5.71,762700.0
2012-01-18 15:45:00,5.71,5.72,5.68,5.68,509900.0,5.71,5.72,5.68,5.68,509900.0
2012-01-18 15:50:00,5.68,5.69,5.68,5.69,249500.0,5.68,5.69,5.68,5.69,249500.0
2012-01-18 15:55:00,5.68,5.73,5.68,5.72,2385100.0,5.68,5.73,5.68,5.72,2385100.0
2012-01-19 09:30:00,5.78,5.85,5.78,5.8,554300.0,5.78,5.85,5.78,5.8,554300.0
2012-01-19 09:35:00,5.81,5.81,5.77,5.79,129500.0,5.81,5.81,5.77,5.79,129500.0
2012-01-19 09:40:00,5.79,5.81,5.78,5.8,182700.0,5.79,5.81,5.78,5.8,182700.0
2012-01-19 09:45:00,5.8,5.8,5.79,5.79,43900.0,5.8,5.8,5.79,5.79,43900.0
2012-01-19 09:50:00,5.79,5.8,5.79,5.79,101200.0,5.79,5.8,5.79,5.79,101200.0
2012-01-19 09:55:00,5.79,5.82,5.77,5.82,676600.0,5.79,5.82,5.77,5.82,676600.0
2012-01-19 10:00:00,5.81,5.82,5.79,5.8,165500.0,5.81,5.82,5.79,5.8,165500.0
2012-01-19 10:05:00,5.79,5.82,5.79,5.8,395800.0,5.79,5.82,5.79,5.8,395800.0
2012-01-19 10:10:00,5.81,5.82,5.78,5.81,702500.0,5.81,5.82,5.78,5.81,702500.0
2012-01-19 10:15:00,5.81,5.81,5.8,5.81,47400.0,5.81,5.81,5.8,5.81,47400.0
2012-01-19 10:20:00,5.8,5.81,5.8,5.81,54900.0,5.8,5.81,5.8,5.81,54900.0
2012-01-19 10:25:00,5.81,5.82,5.8,5.81,93400.0,5.81,5.82,5.8,5.81,93400.0
2012-01-19 10:30:00,5.82,5.82,5.81,5.82,37000.0,5.82,5.82,5.81,5.82,37000.0
2012-01-19 10:35:00,5.82,5.82,5.81,5.81,63700.0,5.82,5.82,5.81,5.81,63700.0
2012-01-19 10:40:00,5.82,5.85,5.81,5.85,154900.0,5.82,5.85,5.81,5.85,154900.0
2012-01-19 10:45:00,5.84,5.85,5.82,5.83,177700.0,5.84,5.85,5.82,5.83,177700.0
2012-01-19 10:50:00,5.82,5.85,5.82,5.85,232600.0,5.82,5.85,5.82,5.85,232600.0
2012-01-19 10:55:00,5.85,5.87,5.84,5.87,207300.0,5.85,5.87,5.84,5.87,207300.0
2012-01-19 11:00:00,5.86,5.87,5.86,5.87,79800.0,5.86,5.87,5.86,5.87,79800.0
2012-01-19 11:05:00,5.87,5.87,5.86,5.87,71700.0,5.87,5.87,5.86,5.87,71700.0
2012-01-19 11:10:00,5.87,5.87,5.85,5.86,198300.0,5.87,5.87,5.85,5.86,198300.0
2012-01-19 11:15:00,5.86,5.86,5.85,5.86,85200.0,5.86,5.86,5.85,5.86,85200.0
2012-01-19 11:20:00,5.86,5.92,5.85,5.9,1074400.0,5.86,5.92,5.85,5.9,1074400.0
2012-01-19 11:25:00,5.9,5.9,5.89,5.9,37000.0,5.9,5.9,5.89,5.9,37000.0
2012-01-19 11:30:00,5.9,5.9,5.89,5.9,34500.0,5.9,5.9,5.89,5.9,34500.0
2012-01-19 11:35:00,5.9,5.9,5.87,5.88,312500.0,5.9,5.9,5.87,5.88,312500.0
2012-01-19 11:40:00,5.88,5.88,5.87,5.87,29600.0,5.88,5.88,5.87,5.87,29600.0
2012-01-19 11:45:00,5.88,5.88,5.87,5.88,48000.0,5.88,5.88,5.87,5.88,48000.0
2012-01-19 11:50:00,5.88,5.88,5.87,5.87,63300.0,5.88,5.88,5.87,5.87,63300.0
2012-01-19 11:55:00,5.88,5.91,5.87,5.91,251500.0,5.88,5.91,5.87,5.91,251500.0
2012-01-19 12:00:00,5.9,5.91,5.88,5.88,213700.0,5.9,5.91,5.88,5.88,213700.0
2012-01-19 12:05:00,5.88,5.89,5.87,5.89,148400.0,5.88,5.89,5.87,5.89,148400.0
2012-01-19 12:10:00,5.88,5.91,5.88,5.91,265900.0,5.88,5.91,5.88,5.91,265900.0
2012-01-19 12:15:00,5.9,5.93,5.9,5.92,129500.0,5.9,5.93,5.9,5.92,129500.0
2012-01-19 12:20:00,5.92,5.93,5.92,5.92,27800.0,5.92,5.93,5.92,5.92,27800.0
2012-01-19 12:25:00,5.93,5.93,5.92,5.92,29400.0,5.93,5.93,5.92,5.92,29400.0
2012-01-19 12:30:00,5.92,5.94,5.92,5.94,298600.0,5.92,5.94,5.92,5.94,298600.0
2012-01-19 12:35:00,5.94,5.94,5.9,5.92,416300.0,5.94,5.94,5.9,5.92,416300.0
2012-01-19 12:40:00,5.92,5.93,5.91,5.93,177400.0,5.92,5.93,5.91,5.93,177400.0
2012-01-19 12:45:00,5.93,5.94,5.91,5.91,254900.0,5.93,5.94,5.91,5.91,254900.0
2012-01-19 12:50:00,5.91,5.92,5.91,5.92,67300.0,5.91,5.92,5.91,5.92,67300.0
2012-01-19 12:55:00,5.92,5.95,5.91,5.95,266100.0,5.92,5.95,5.91,5.95,266100.0
2012-01-19 13:00:00,5.95,5.95,5.94,5.95,81300.0,5.95,5.95,5.94,5.95,81300.0
2012-01-19 13:05:00,5.94,5.96,5.92,5.94,446100.0,5.94,5.96,5.92,5.94,446100.0
2012-01-19 13:10:00,5.94,5.94,5.92,5.94,173900.0,5.94,5.94,5.92,5.94,173900.0
2012-01-19 13:15:00,5.94,5.95,5.92,5.95,946600.0,5.94,5.95,5.92,5.95,946600.0
2012-01-19 13:20:00,5.95,5.95,5.91,5.91,231200.0,5.95,5.95,5.91,5.91,231200.0
2012-01-19 13:25:00,5.92,5.93,5.92,5.93,93000.0,5.92,5.93,5.92,5.93,93000.0
2012-01-19 13:30:00,5.92,5.93,5.9,5.9,158300.0,5.92,5.93,5.9,5.9,158300.0
2012-01-19 13:35:00,5.91,5.91,5.9,5.9,102200.0,5.91,5.91,5.9,5.9,102200.0
2012-01-19 13:40:00,5.9,5.92,5.9,5.92,127200.0,5.9,5.92,5.9,5.92,127200.0
2012-01-19 13:45:00,5.92,5.92,5.91,5.91,57700.0,5.92,5.92,5.91,5.91,57700.0
2012-01-19 13:50:00,5.91,5.92,5.9,5.9,104300.0,5.91,5.92,5.9,5.9,104300.0
2012-01-19 13:55:00,5.91,5.91,5.89,5.89,136800.0,5.91,5.91,5.89,5.89,136800.0
2012-01-19 14:00:00,5.9,5.9,5.89,5.9,19700.0,5.9,5.9,5.89,5.9,19700.0
2012-01-19 14:05:00,5.89,5.91,5.89,5.91,356800.0,5.89,5.91,5.89,5.91,356800.0
2012-01-19 14:10:00,5.9,5.91,5.9,5.91,24400.0,5.9,5.91,5.9,5.91,24400.0
2012-01-19 14:15:00,5.91,5.91,5.9,5.91,45500.0,5.91,5.91,5.9,5.91,45500.0
2012-01-19 14:20:00,5.9,5.91,5.9,5.9,128500.0,5.9,5.91,5.9,5.9,128500.0
2012-01-19 14:25:00,5.9,5.91,5.9,5.9,45500.0,5.9,5.91,5.9,5.9,45500.0
2012-01-19 14:30:00,5.9,5.92,5.9,5.91,425000.0,5.9,5.92,5.9,5.91,425000.0
2012-01-19 14:35:00,5.91,5.91,5.89,5.89,146100.0,5.91,5.91,5.89,5.89,146100.0
2012-01-19 14:40:00,5.9,5.9,5.88,5.88,176000.0,5.9,5.9,5.88,5.88,176000.0
2012-01-19 14:45:00,5.89,5.89,5.87,5.88,184700.0,5.89,5.89,5.87,5.88,184700.0
2012-01-19 14:50:00,5.88,5.89,5.87,5.88,115000.0,5.88,5.89,5.87,5.88,115000.0
2012-01-19 14:55:00,5.88,5.88,5.87,5.88,88600.0,5.88,5.88,5.87,5.88,88600.0
2012-01-19 15:00:00,5.88,5.88,5.87,5.88,107100.0,5.88,5.88,5.87,5.88,107100.0
2012-01-19 15:05:00,5.87,5.88,5.87,5.87,183700.0,5.87,5.88,5.87,5.87,183700.0
2012-01-19 15:10:00,5.87,5.89,5.87,5.89,322600.0,5.87,5.89,5.87,5.89,322600.0
2012-01-19 15:15:00,5.88,5.89,5.88,5.89,91500.0,5.88,5.89,5.88,5.89,91500.0
2012-01-19 15:20:00,5.88,5.89,5.88,5.89,339800.0,5.88,5.89,5.88,5.89,339800.0
2012-01-19 15:25:00,5.89,5.9,5.88,5.9,110100.0,5.89,5.9,5.88,5.9,110100.0
2012-01-19 15:30:00,5.9,5.9,5.89,5.9,130400.0,5.9,5.9,5.89,5.9,130400.0
2012-01-19 15:35:00,5.9,5.9,5.87,5.88,555000.0,5.9,5.9,5.87,5.88,555000.0
2012-01-19 15:40:00,5.88,5.88,5.86,5.88,489600.0,5.88,5.88,5.86,5.88,489600.0
2012-01-19 15:45:00,5.88,5.88,5.85,5.85,497900.0,5.88,5.88,5.85,5.85,497900.0
2012-01-19 15:50:00,5.86,5.86,5.85,5.85,348800.0,5.86,5.86,5.85,5.85,348800.0
2012-01-19 15:55:00,5.85,5.88,5.84,5.88,1447400.0,5.85,5.88,5.84,5.88,1447400.0
2012-01-20 09:30:00,5.9,5.9,5.85,5.86,1101000.0,5.9,5.9,5.85,5.86,1101000.0
2012-01-20 09:35:00,5.86,5.86,5.83,5.84,74500.0,5.86,5.86,5.83,5.84,74500.0
2012-01-20 09:40:00,5.84,5.86,5.8,5.81,237900.0,5.84,5.86,5.8,5.81,237900.0
2012-01-20 09:45:00,5.81,5.83,5.79,5.81,260600.0,5.81,5.83,5.79,5.81,260600.0
2012-01-20 09:50:00,5.81,5.86,5.81,5.86,274400.0,5.81,5.86,5.81,5.86,274400.0
2012-01-20 09:55:00,5.86,5.87,5.83,5.85,196000.0,5.86,5.87,5.83,5.85,196000.0
2012-01-20 10:00:00,5.85,5.85,5.84,5.85,20700.0,5.85,5.85,5.84,5.85,20700.0
2012-01-20 10:05:00,5.85,5.85,5.81,5.82,200900.0,5.85,5.85,5.81,5.82,200900.0
2012-01-20 10:10:00,5.82,5.83,5.82,5.83,62200.0,5.82,5.83,5.82,5.83,62200.0
2012-01-20 10:15:00,5.83,5.83,5.82,5.83,68000.0,5.83,5.83,5.82,5.83,68000.0
2012-01-20 10:20:00,5.83,5.85,5.82,5.85,177500.0,5.83,5.85,5.82,5.85,177500.0
2012-01-20 10:25:00,5.85,5.88,5.84,5.88,223700.0,5.85,5.88,5.84,5.88,223700.0
2012-01-20 10:30:00,5.88,5.88,5.87,5.88,60200.0,5.88,5.88,5.87,5.88,60200.0
2012-01-20 10:35:00,5.88,5.88,5.85,5.85,102400.0,5.88,5.88,5.85,5.85,102400.0
2012-01-20 10:40:00,5.86,5.86,5.84,5.85,95400.0,5.86,5.86,5.84,5.85,95400.0
2012-01-20 10:45:00,5.86,5.87,5.85,5.87,84000.0,5.86,5.87,5.85,5.87,84000.0
2012-01-20 10:50:00,5.87,5.9,5.86,5.9,216600.0,5.87,5.9,5.86,5.9,216600.0
2012-01-20 10:55:00,5.9,5.92,5.89,5.92,372300.0,5.9,5.92,5.89,5.92,372300.0
2012-01-20 11:00:00,5.92,5.93,5.91,5.93,113300.0,5.92,5.93,5.91,5.93,113300.0
2012-01-20 11:05:00,5.93,5.93,5.92,5.93,110400.0,5.93,5.93,5.92,5.93,110400.0
2012-01-20 11:10:00,5.93,5.96,5.93,5.94,560300.0,5.93,5.96,5.93,5.94,560300.0
2012-01-20 11:15:00,5.94,5.96,5.93,5.93,265900.0,5.94,5.96,5.93,5.93,265900.0
2012-01-20 11:20:00,5.93,5.94,5.93,5.94,36500.0,5.93,5.94,5.93,5.94,36500.0
2012-01-20 11:25:00,5.93,5.97,5.93,5.96,284700.0,5.93,5.97,5.93,5.96,284700.0
2012-01-20 11:30:00,5.95,5.96,5.92,5.93,111800.0,5.95,5.96,5.92,5.93,111800.0
2012-01-20 11:35:00,5.93,5.95,5.92,5.94,239500.0,5.93,5.95,5.92,5.94,239500.0
2012-01-20 11:40:00,5.95,5.96,5.94,5.96,136800.0,5.95,5.96,5.94,5.96,136800.0
2012-01-20 11:45:00,5.96,5.98,5.95,5.98,188700.0,5.96,5.98,5.95,5.98,188700.0
2012-01-20 11:50:00,5.98,6.0,5.96,5.99,673400.0,5.98,6.0,5.96,5.99,673400.0
2012-01-20 11:55:00,5.99,5.99,5.98,5.99,41600.0,5.99,5.99,5.98,5.99,41600.0
2012-01-20 12:00:00,5.99,6.0,5.98,6.0,366000.0,5.99,6.0,5.98,6.0,366000.0
2012-01-20 12:05:00,6.0,6.0,5.97,6.0,753200.0,6.0,6.0,5.97,6.0,753200.0
2012-01-20 12:10:00,5.99,6.02,5.98,5.99,837000.0,5.99,6.02,5.98,5.99,837000.0
2012-01-20 12:15:00,5.99,6.0,5.96,5.97,358600.0,5.99,6.0,5.96,5.97,358600.0
2012-01-20 12:20:00,5.96,5.97,5.92,5.97,909500.0,5.96,5.97,5.92,5.97,909500.0
2012-01-20 12:25:00,5.96,5.97,5.95,5.95,45300.0,5.96,5.97,5.95,5.95,45300.0
2012-01-20 12:30:00,5.95,5.96,5.95,5.96,32900.0,5.95,5.96,5.95,5.96,32900.0
2012-01-20 12:35:00,5.96,5.96,5.94,5.95,150300.0,5.96,5.96,5.94,5.95,150300.0
2012-01-20 12:40:00,5.95,5.96,5.94,5.95,148000.0,5.95,5.96,5.94,5.95,148000.0
2012-01-20 12:45:00,5.95,5.96,5.94,5.95,145000.0,5.95,5.96,5.94,5.95,145000.0
2012-01-20 12:50:00,5.95,5.97,5.95,5.97,562300.0,5.95,5.97,5.95,5.97,562300.0
2012-01-20 12:55:00,5.97,5.99,5.96,5.99,224800.0,5.97,5.99,5.96,5.99,224800.0
2012-01-20 13:00:00,5.99,6.0,5.96,5.97,294000.0,5.99,6.0,5.96,5.97,294000.0
2012-01-20 13:05:00,5.98,5.98,5.97,5.97,248000.0,5.98,5.98,5.97,5.97,248000.0
2012-01-20 13:10:00,5.97,5.98,5.96,5.97,110500.0,5.97,5.98,5.96,5.97,110500.0
2012-01-20 13:15:00,5.98,5.98,5.95,5.96,305600.0,5.98,5.98,5.95,5.96,305600.0
2012-01-20 13:20:00,5.95,5.98,5.95,5.98,262800.0,5.95,5.98,5.95,5.98,262800.0
2012-01-20 13:25:00,5.98,6.0,5.98,5.99,224600.0,5.98,6.0,5.98,5.99,224600.0
2012-01-20 13:30:00,5.99,6.0,5.97,5.97,191400.0,5.99,6.0,5.97,5.97,191400.0
2012-01-20 13:35:00,5.98,5.98,5.96,5.96,38400.0,5.98,5.98,5.96,5.96,38400.0
2012-01-20 13:40:00,5.96,5.99,5.96,5.99,113800.0,5.96,5.99,5.96,5.99,113800.0
2012-01-20 13:45:00,5.99,6.0,5.98,5.99,71300.0,5.99,6.0,5.98,5.99,71300.0
2012-01-20 13:50:00,6.0,6.0,5.99,5.99,115900.0,6.0,6.0,5.99,5.99,115900.0
2012-01-20 13:55:00,5.99,6.0,5.97,5.98,135300.0,5.99,6.0,5.97,5.98,135300.0
2012-01-20 14:00:00,5.98,5.99,5.96,5.97,264300.0,5.98,5.99,5.96,5.97,264300.0
2012-01-20 14:05:00,5.96,5.97,5.96,5.96,47900.0,5.96,5.97,5.96,5.96,47900.0
2012-01-20 14:10:00,5.96,5.97,5.96,5.96,27600.0,5.96,5.97,5.96,5.96,27600.0
2012-01-20 14:15:00,5.96,5.97,5.95,5.95,264800.0,5.96,5.97,5.95,5.95,264800.0
2012-01-20 14:20:00,5.96,5.97,5.95,5.97,162300.0,5.96,5.97,5.95,5.97,162300.0
2012-01-20 14:25:00,5.96,5.98,5.96,5.96,256200.0,5.96,5.98,5.96,5.96,256200.0
2012-01-20 14:30:00,5.96,5.97,5.95,5.96,220400.0,5.96,5.97,5.95,5.96,220400.0
2012-01-20 14:35:00,5.96,5.98,5.96,5.98,257500.0,5.96,5.98,5.96,5.98,257500.0
2012-01-20 14:40:00,5.98,6.02,5.97,5.99,990600.0,5.98,6.02,5.97,5.99,990600.0
2012-01-20 14:45:00,5.99,5.99,5.97,5.97,316100.0,5.99,5.99,5.97,5.97,316100.0
2012-01-20 14:50:00,5.97,5.98,5.97,5.97,169700.0,5.97,5.98,5.97,5.97,169700.0
2012-01-20 14:55:00,5.97,5.98,5.97,5.98,170600.0,5.97,5.98,5.97,5.98,170600.0
2012-01-20 15:00:00,5.97,5.98,5.97,5.97,141900.0,5.97,5.98,5.97,5.97,141900.0
2012-01-20 15:05:00,5.97,5.99,5.97,5.98,670200.0,5.97,5.99,5.97,5.98,670200.0
2012-01-20 15:10:00,5.98,5.99,5.95,5.95,526500.0,5.98,5.99,5.95,5.95,526500.0
2012-01-20 15:15:00,5.95,5.96,5.95,5.95,120600.0,5.95,5.96,5.95,5.95,120600.0
2012-01-20 15:20:00,5.96,5.96,5.95,5.95,95400.0,5.96,5.96,5.95,5.95,95400.0
2012-01-20 15:25:00,5.95,5.97,5.95,5.96,347600.0,5.95,5.97,5.95,5.96,347600.0
2012-01-20 15:30:00,5.96,5.96,5.93,5.93,265900.0,5.96,5.96,5.93,5.93,265900.0
2012-01-20 15:35:00,5.93,5.94,5.92,5.93,270900.0,5.93,5.94,5.92,5.93,270900.0
2012-01-20 15:40:00,5.93,5.96,5.92,5.95,772700.0,5.93,5.96,5.92,5.95,772700.0
2012-01-20 15:45:00,5.96,5.96,5.93,5.94,777500.0,5.96,5.96,5.93,5.94,777500.0
2012-01-20 15:50:00,5.95,5.97,5.94,5.97,705300.0,5.95,5.97,5.94,5.97,705300.0
2012-01-20 15:55:00,5.97,5.98,5.96,5.97,793200.0,5.97,5.98,5.96,5.97,793200.0
2012-01-23 09:30:00,5.98,6.01,5.97,5.97,222900.0,5.98,6.01,5.97,5.97,222900.0
2012-01-23 09:35:00,5.98,6.0,5.97,5.98,127600.0,5.98,6.0,5.97,5.98,127600.0
2012-01-23 09:40:00,5.98,5.98,5.97,5.97,117200.0,5.98,5.98,5.97,5.97,117200.0
2012-01-23 09:45:00,5.97,5.98,5.96,5.96,157900.0,5.97,5.98,5.96,5.96,157900.0
2012-01-23 09:50:00,5.97,5.99,5.96,5.98,125900.0,5.97,5.99,5.96,5.98,125900.0
2012-01-23 09:55:00,5.98,5.99,5.97,5.99,138400.0,5.98,5.99,5.97,5.99,138400.0
2012-01-23 10:00:00,5.99,6.0,5.98,5.99,114800.0,5.99,6.0,5.98,5.99,114800.0
2012-01-23 10:05:00,5.99,6.04,5.98,6.0,694700.0,5.99,6.04,5.98,6.0,694700.0
2012-01-23 10:10:00,6.0,6.02,6.0,6.01,139700.0,6.0,6.02,6.0,6.01,139700.0
2012-01-23 10:15:00,6.01,6.03,6.0,6.01,117800.0,6.01,6.03,6.0,6.01,117800.0
2012-01-23 10:20:00,6.02,6.02,6.01,6.02,30200.0,6.02,6.02,6.01,6.02,30200.0
2012-01-23 10:25:00,6.02,6.04,6.0,6.02,1143600.0,6.02,6.04,6.0,6.02,1143600.0
2012-01-23 10:30:00,6.03,6.04,6.02,6.04,89100.0,6.03,6.04,6.02,6.04,89100.0
2012-01-23 10:35:00,6.04,6.04,6.03,6.03,76600.0,6.04,6.04,6.03,6.03,76600.0
2012-01-23 10:40:00,6.04,6.05,6.03,6.05,126700.0,6.04,6.05,6.03,6.05,126700.0
2012-01-23 10:45:00,6.04,6.04,6.02,6.02,87700.0,6.04,6.04,6.02,6.02,87700.0
2012-01-23 10:50:00,6.02,6.04,6.02,6.03,173100.0,6.02,6.04,6.02,6.03,173100.0
2012-01-23 10:55:00,6.04,6.04,6.02,6.02,106400.0,6.04,6.04,6.02,6.02,106400.0
2012-01-23 11:00:00,6.02,6.03,6.01,6.01,106300.0,6.02,6.03,6.01,6.01,106300.0
2012-01-23 11:05:00,6.02,6.03,5.99,5.99,441700.0,6.02,6.03,5.99,5.99,441700.0
2012-01-23 11:10:00,6.0,6.0,5.98,6.0,110200.0,6.0,6.0,5.98,6.0,110200.0
2012-01-23 11:15:00,6.0,6.0,5.99,6.0,25000.0,6.0,6.0,5.99,6.0,25000.0
2012-01-23 11:20:00,5.99,6.0,5.99,6.0,16000.0,5.99,6.0,5.99,6.0,16000.0
2012-01-23 11:25:00,6.0,6.0,5.98,6.0,127000.0,6.0,6.0,5.98,6.0,127000.0
2012-01-23 11:30:00,6.0,6.0,5.98,5.99,116300.0,6.0,6.0,5.98,5.99,116300.0
2012-01-23 11:35:00,5.98,6.0,5.96,5.99,366800.0,5.98,6.0,5.96,5.99,366800.0
2012-01-23 11:40:00,5.99,5.99,5.95,5.95,240000.0,5.99,5.99,5.95,5.95,240000.0
2012-01-23 11:45:00,5.95,5.97,5.95,5.96,152400.0,5.95,5.97,5.95,5.96,152400.0
2012-01-23 11:50:00,5.97,5.98,5.96,5.98,85600.0,5.97,5.98,5.96,5.98,85600.0
2012-01-23 11:55:00,5.97,5.98,5.96,5.96,77700.0,5.97,5.98,5.96,5.96,77700.0
2012-01-23 12:00:00,5.96,5.96,5.93,5.95,91700.0,5.96,5.96,5.93,5.95,91700.0
2012-01-23 12:05:00,5.94,5.95,5.93,5.93,34500.0,5.94,5.95,5.93,5.93,34500.0
2012-01-23 12:10:00,5.93,5.95,5.93,5.94,95400.0,5.93,5.95,5.93,5.94,95400.0
2012-01-23 12:15:00,5.94,5.95,5.92,5.94,116300.0,5.94,5.95,5.92,5.94,116300.0
2012-01-23 12:20:00,5.94,5.96,5.94,5.96,105800.0,5.94,5.96,5.94,5.96,105800.0
2012-01-23 12:25:00,5.96,5.97,5.95,5.96,119000.0,5.96,5.97,5.95,5.96,119000.0
2012-01-23 12:30:00,5.96,5.99,5.96,5.97,184900.0,5.96,5.99,5.96,5.97,184900.0
2012-01-23 12:35:00,5.97,5.98,5.97,5.98,72800.0,5.97,5.98,5.97,5.98,72800.0
2012-01-23 12:40:00,5.99,5.99,5.98,5.99,38300.0,5.99,5.99,5.98,5.99,38300.0
2012-01-23 12:45:00,5.99,5.99,5.98,5.98,35400.0,5.99,5.99,5.98,5.98,35400.0
2012-01-23 12:50:00,5.99,5.99,5.97,5.98,66400.0,5.99,5.99,5.97,5.98,66400.0
2012-01-23 12:55:00,5.97,5.98,5.97,5.98,22500.0,5.97,5.98,5.97,5.98,22500.0
2012-01-23 13:00:00,5.97,5.98,5.97,5.97,18800.0,5.97,5.98,5.97,5.97,18800.0
2012-01-23 13:05:00,5.97,5.98,5.96,5.96,63600.0,5.97,5.98,5.96,5.96,63600.0
2012-01-23 13:10:00,5.96,5.97,5.96,5.96,36000.0,5.96,5.97,5.96,5.96,36000.0
2012-01-23 13:15:00,5.96,5.97,5.95,5.95,56700.0,5.96,5.97,5.95,5.95,56700.0
2012-01-23 13:20:00,5.96,5.96,5.95,5.95,15900.0,5.96,5.96,5.95,5.95,15900.0
2012-01-23 13:25:00,5.95,5.96,5.95,5.95,25000.0,5.95,5.96,5.95,5.95,25000.0
2012-01-23 13:30:00,5.95,5.96,5.95,5.95,154600.0,5.95,5.96,5.95,5.95,154600.0
2012-01-23 13:35:00,5.95,5.96,5.94,5.94,49000.0,5.95,5.96,5.94,5.94,49000.0
2012-01-23 13:40:00,5.94,5.95,5.93,5.93,30800.0,5.94,5.95,5.93,5.93,30800.0
2012-01-23 13:45:00,5.94,5.95,5.93,5.95,81700.0,5.94,5.95,5.93,5.95,81700.0
2012-01-23 13:50:00,5.95,5.95,5.94,5.94,20300.0,5.95,5.95,5.94,5.94,20300.0
2012-01-23 13:55:00,5.94,5.95,5.94,5.94,9500.0,5.94,5.95,5.94,5.94,9500.0
2012-01-23 14:00:00,5.95,5.95,5.94,5.94,8800.0,5.95,5.95,5.94,5.94,8800.0
2012-01-23 14:05:00,5.95,5.95,5.94,5.94,10400.0,5.95,5.95,5.94,5.94,10400.0
2012-01-23 14:10:00,5.95,5.95,5.94,5.94,35000.0,5.95,5.95,5.94,5.94,35000.0
2012-01-23 14:15:00,5.94,5.95,5.93,5.94,57300.0,5.94,5.95,5.93,5.94,57300.0
2012-01-23 14:20:00,5.94,5.95,5.93,5.94,67000.0,5.94,5.95,5.93,5.94,67000.0
2012-01-23 14:25:00,5.95,5.95,5.94,5.94,16900.0,5.95,5.95,5.94,5.94,16900.0
2012-01-23 14:30:00,5.95,5.96,5.95,5.96,129700.0,5.95,5.96,5.95,5.96,129700.0
2012-01-23 14:35:00,5.95,5.96,5.95,5.96,30300.0,5.95,5.96,5.95,5.96,30300.0
2012-01-23 14:40:00,5.96,5.96,5.95,5.96,38000.0,5.96,5.96,5.95,5.96,38000.0
2012-01-23 14:45:00,5.95,5.96,5.92,5.94,323300.0,5.95,5.96,5.92,5.94,323300.0
2012-01-23 14:50:00,5.94,5.94,5.92,5.92,67600.0,5.94,5.94,5.92,5.92,67600.0
2012-01-23 14:55:00,5.93,5.96,5.92,5.96,223400.0,5.93,5.96,5.92,5.96,223400.0
2012-01-23 15:00:00,5.96,5.96,5.95,5.96,77800.0,5.96,5.96,5.95,5.96,77800.0
2012-01-23 15:05:00,5.96,5.98,5.96,5.98,200300.0,5.96,5.98,5.96,5.98,200300.0
2012-01-23 15:10:00,5.97,5.99,5.97,5.99,125700.0,5.97,5.99,5.97,5.99,125700.0
2012-01-23 15:15:00,5.98,5.99,5.98,5.98,41200.0,5.98,5.99,5.98,5.98,41200.0
2012-01-23 15:20:00,5.98,5.99,5.98,5.98,49500.0,5.98,5.99,5.98,5.98,49500.0
2012-01-23 15:25:00,5.98,5.99,5.97,5.98,242800.0,5.98,5.99,5.97,5.98,242800.0
2012-01-23 15:30:00,5.98,5.98,5.97,5.98,89800.0,5.98,5.98,5.97,5.98,89800.0
2012-01-23 15:35:00,5.97,5.98,5.97,5.97,70400.0,5.97,5.98,5.97,5.97,70400.0
2012-01-23 15:40:00,5.97,5.99,5.97,5.98,122100.0,5.97,5.99,5.97,5.98,122100.0
2012-01-23 15:45:00,5.99,5.99,5.98,5.98,174800.0,5.99,5.99,5.98,5.98,174800.0
2012-01-23 15:50:00,5.98,5.99,5.98,5.98,155800.0,5.98,5.99,5.98,5.98,155800.0
2012-01-23 15:55:00,5.98,5.99,5.96,5.96,741000.0,5.98,5.99,5.96,5.96,741000.0
2012-01-24 09:30:00,5.92,5.95,5.92,5.93,141400.0,5.92,5.95,5.92,5.93,141400.0
2012-01-24 09:35:00,5.93,5.94,5.9,5.92,102600.0,5.93,5.94,5.9,5.92,102600.0
2012-01-24 09:40:00,5.92,5.92,5.9,5.91,36100.0,5.92,5.92,5.9,5.91,36100.0
2012-01-24 09:45:00,5.91,5.91,5.9,5.91,71800.0,5.91,5.91,5.9,5.91,71800.0
2012-01-24 09:50:00,5.9,5.91,5.9,5.91,21900.0,5.9,5.91,5.9,5.91,21900.0
2012-01-24 09:55:00,5.91,5.93,5.9,5.93,156600.0,5.91,5.93,5.9,5.93,156600.0
2012-01-24 10:00:00,5.93,5.93,5.9,5.93,242900.0,5.93,5.93,5.9,5.93,242900.0
2012-01-24 10:05:00,5.92,5.94,5.92,5.94,50400.0,5.92,5.94,5.92,5.94,50400.0
2012-01-24 10:10:00,5.94,5.97,5.93,5.97,84400.0,5.94,5.97,5.93,5.97,84400.0
2012-01-24 10:15:00,5.97,5.97,5.96,5.97,53300.0,5.97,5.97,5.96,5.97,53300.0
2012-01-24 10:20:00,5.97,5.97,5.96,5.97,22200.0,5.97,5.97,5.96,5.97,22200.0
2012-01-24 10:25:00,5.96,5.97,5.96,5.97,11200.0,5.96,5.97,5.96,5.97,11200.0
2012-01-24 10:30:00,5.97,5.99,5.96,5.99,72000.0,5.97,5.99,5.96,5.99,72000.0
2012-01-24 10:35:00,5.99,6.01,5.98,6.01,140600.0,5.99,6.01,5.98,6.01,140600.0
2012-01-24 10:40:00,6.0,6.01,6.0,6.01,32000.0,6.0,6.01,6.0,6.01,32000.0
2012-01-24 10:45:00,6.01,6.01,6.0,6.01,47700.0,6.01,6.01,6.0,6.01,47700.0
2012-01-24 10:50:00,6.0,6.02,6.0,6.02,145800.0,6.0,6.02,6.0,6.02,145800.0
2012-01-24 10:55:00,6.02,6.02,5.96,5.96,426500.0,6.02,6.02,5.96,5.96,426500.0
2012-01-24 11:00:00,5.96,5.97,5.95,5.96,133500.0,5.96,5.97,5.95,5.96,133500.0
2012-01-24 11:05:00,5.96,5.98,5.96,5.98,235300.0,5.96,5.98,5.96,5.98,235300.0
2012-01-24 11:10:00,5.98,5.99,5.98,5.99,145500.0,5.98,5.99,5.98,5.99,145500.0
2012-01-24 11:15:00,5.99,5.99,5.97,5.97,55100.0,5.99,5.99,5.97,5.97,55100.0
2012-01-24 11:20:00,5.97,5.98,5.97,5.97,8000.0,5.97,5.98,5.97,5.97,8000.0
2012-01-24 11:25:00,5.97,5.98,5.97,5.97,20500.0,5.97,5.98,5.97,5.97,20500.0
2012-01-24 11:30:00,5.97,5.98,5.97,5.97,9000.0,5.97,5.98,5.97,5.97,9000.0
2012-01-24 11:35:00,5.97,5.98,5.97,5.98,13200.0,5.97,5.98,5.97,5.98,13200.0
2012-01-24 11:40:00,5.97,5.98,5.96,5.97,161900.0,5.97,5.98,5.96,5.97,161900.0
2012-01-24 11:45:00,5.97,5.98,5.97,5.97,7800.0,5.97,5.98,5.97,5.97,7800.0
2012-01-24 11:50:00,5.97,5.98,5.96,5.96,75600.0,5.97,5.98,5.96,5.96,75600.0
2012-01-24 11:55:00,5.96,5.97,5.96,5.96,52400.0,5.96,5.97,5.96,5.96,52400.0
2012-01-24 12:00:00,5.96,5.97,5.96,5.96,23800.0,5.96,5.97,5.96,5.96,23800.0
2012-01-24 12:05:00,5.97,5.97,5.96,5.97,44300.0,5.97,5.97,5.96,5.97,44300.0
2012-01-24 12:10:00,5.97,5.97,5.96,5.97,17000.0,5.97,5.97,5.96,5.97,17000.0
2012-01-24 12:15:00,5.96,5.97,5.96,5.97,31600.0,5.96,5.97,5.96,5.97,31600.0
2012-01-24 12:20:00,5.96,5.97,5.96,5.97,10300.0,5.96,5.97,5.96,5.97,10300.0
2012-01-24 12:25:00,5.97,5.97,5.96,5.97,14300.0,5.97,5.97,5.96,5.97,14300.0
2012-01-24 12:30:00,5.96,5.97,5.95,5.95,113100.0,5.96,5.97,5.95,5.95,113100.0
2012-01-24 12:35:00,5.96,5.96,5.95,5.96,18200.0,5.96,5.96,5.95,5.96,18200.0
2012-01-24 12:40:00,5.95,5.96,5.95,5.95,28200.0,5.95,5.96,5.95,5.95,28200.0
2012-01-24 12:45:00,5.96,5.96,5.95,5.96,10400.0,5.96,5.96,5.95,5.96,10400.0
2012-01-24 12:50:00,5.95,5.96,5.95,5.96,26400.0,5.95,5.96,5.95,5.96,26400.0
2012-01-24 12:55:00,5.96,5.96,5.95,5.96,40600.0,5.96,5.96,5.95,5.96,40600.0
2012-01-24 13:00:00,5.95,5.96,5.95,5.95,19700.0,5.95,5.96,5.95,5.95,19700.0
2012-01-24 13:05:00,5.95,5.96,5.95,5.95,100000.0,5.95,5.96,5.95,5.95,100000.0
2012-01-24 13:10:00,5.96,5.96,5.94,5.96,413800.0,5.96,5.96,5.94,5.96,413800.0
2012-01-24 13:15:00,5.95,5.96,5.95,5.96,47200.0,5.95,5.96,5.95,5.96,47200.0
2012-01-24 13:20:00,5.96,5.96,5.95,5.96,20000.0,5.96,5.96,5.95,5.96,20000.0
2012-01-24 13:25:00,5.95,5.96,5.95,5.96,34000.0,5.95,5.96,5.95,5.96,34000.0
2012-01-24 13:30:00,5.96,5.96,5.95,5.95,66600.0,5.96,5.96,5.95,5.95,66600.0
2012-01-24 13:35:00,5.95,5.96,5.95,5.95,20900.0,5.95,5.96,5.95,5.95,20900.0
2012-01-24 13:40:00,5.96,5.96,5.95,5.95,14300.0,5.96,5.96,5.95,5.95,14300.0
2012-01-24 13:45:00,5.96,5.96,5.95,5.96,7400.0,5.96,5.96,5.95,5.96,7400.0
2012-01-24 13:50:00,5.96,5.97,5.95,5.96,119600.0,5.96,5.97,5.95,5.96,119600.0
2012-01-24 13:55:00,5.96,5.97,5.96,5.96,10800.0,5.96,5.97,5.96,5.96,10800.0
2012-01-24 14:00:00,5.97,5.99,5.96,5.99,187400.0,5.97,5.99,5.96,5.99,187400.0
2012-01-24 14:05:00,5.99,5.99,5.98,5.99,22700.0,5.99,5.99,5.98,5.99,22700.0
2012-01-24 14:10:00,5.99,5.99,5.97,5.99,297100.0,5.99,5.99,5.97,5.99,297100.0
2012-01-24 14:15:00,5.99,5.99,5.98,5.99,39500.0,5.99,5.99,5.98,5.99,39500.0
2012-01-24 14:20:00,5.99,5.99,5.98,5.98,13400.0,5.99,5.99,5.98,5.98,13400.0
2012-01-24 14:25:00,5.99,5.99,5.98,5.98,12200.0,5.99,5.99,5.98,5.98,12200.0
2012-01-24 14:30:00,5.98,5.99,5.98,5.98,98900.0,5.98,5.99,5.98,5.98,98900.0
2012-01-24 14:35:00,5.98,5.99,5.98,5.99,24400.0,5.98,5.99,5.98,5.99,24400.0
2012-01-24 14:40:00,5.99,5.99,5.98,5.99,39700.0,5.99,5.99,5.98,5.99,39700.0
2012-01-24 14:45:00,5.98,5.99,5.98,5.98,61300.0,5.98,5.99,5.98,5.98,61300.0
2012-01-24 14:50:00,5.99,5.99,5.97,5.97,87200.0,5.99,5.99,5.97,5.97,87200.0
2012-01-24 14:55:00,5.98,5.98,5.97,5.98,22800.0,5.98,5.98,5.97,5.98,22800.0
2012-01-24 15:00:00,5.97,5.98,5.97,5.98,98500.0,5.97,5.98,5.97,5.98,98500.0
2012-01-24 15:05:00,5.97,5.98,5.97,5.97,35100.0,5.97,5.98,5.97,5.97,35100.0
2012-01-24 15:10:00,5.97,5.99,5.97,5.99,155500.0,5.97,5.99,5.97,5.99,155500.0
2012-01-24 15:15:00,5.98,5.99,5.98,5.98,30400.0,5.98,5.99,5.98,5.98,30400.0
2012-01-24 15:20:00,5.99,5.99,5.98,5.98,75800.0,5.99,5.99,5.98,5.98,75800.0
2012-01-24 15:25:00,5.98,5.99,5.96,5.96,367600.0,5.98,5.99,5.96,5.96,367600.0
2012-01-24 15:30:00,5.96,5.97,5.95,5.96,116300.0,5.96,5.97,5.95,5.96,116300.0
2012-01-24 15:35:00,5.96,5.96,5.95,5.95,42700.0,5.96,5.96,5.95,5.95,42700.0
2012-01-24 15:40:00,5.95,5.96,5.95,5.96,69700.0,5.95,5.96,5.95,5.96,69700.0
2012-01-24 15:45:00,5.96,5.96,5.95,5.95,146100.0,5.96,5.96,5.95,5.95,146100.0
2012-01-24 15:50:00,5.96,5.97,5.95,5.97,295600.0,5.96,5.97,5.95,5.97,295600.0
2012-01-24 15:55:00,5.96,5.97,5.96,5.96,381900.0,5.96,5.97,5.96,5.96,381900.0
2012-01-25 09:30:00,5.95,5.99,5.94,5.96,116900.0,5.95,5.99,5.94,5.96,116900.0
2012-01-25 09:35:00,5.94,5.98,5.94,5.98,64600.0,5.94,5.98,5.94,5.98,64600.0
2012-01-25 09:40:00,5.98,5.99,5.96,5.98,41600.0,5.98,5.99,5.96,5.98,41600.0
2012-01-25 09:45:00,5.97,5.99,5.96,5.96,64300.0,5.97,5.99,5.96,5.96,64300.0
2012-01-25 09:50:00,5.96,6.0,5.96,6.0,63400.0,5.96,6.0,5.96,6.0,63400.0
2012-01-25 09:55:00,6.0,6.04,5.99,6.0,206700.0,6.0,6.04,5.99,6.0,206700.0
2012-01-25 10:00:00,6.01,6.01,6.0,6.01,29700.0,6.01,6.01,6.0,6.01,29700.0
2012-01-25 10:05:00,6.0,6.01,6.0,6.01,50800.0,6.0,6.01,6.0,6.01,50800.0
2012-01-25 10:10:00,6.01,6.02,6.0,6.02,57200.0,6.01,6.02,6.0,6.02,57200.0
2012-01-25 10:15:00,6.02,6.03,6.01,6.03,47200.0,6.02,6.03,6.01,6.03,47200.0
2012-01-25 10:20:00,6.03,6.03,6.02,6.02,85200.0,6.03,6.03,6.02,6.02,85200.0
2012-01-25 10:25:00,6.02,6.03,6.02,6.03,39100.0,6.02,6.03,6.02,6.03,39100.0
2012-01-25 10:30:00,6.02,6.03,6.02,6.03,79800.0,6.02,6.03,6.02,6.03,79800.0
2012-01-25 10:35:00,6.02,6.03,6.02,6.02,27400.0,6.02,6.03,6.02,6.02,27400.0
2012-01-25 10:40:00,6.02,6.05,6.02,6.04,106000.0,6.02,6.05,6.02,6.04,106000.0
2012-01-25 10:45:00,6.04,6.08,6.04,6.07,282100.0,6.04,6.08,6.04,6.07,282100.0
2012-01-25 10:50:00,6.07,6.1,6.06,6.09,503700.0,6.07,6.1,6.06,6.09,503700.0
2012-01-25 10:55:00,6.09,6.12,6.08,6.12,269900.0,6.09,6.12,6.08,6.12,269900.0
2012-01-25 11:00:00,6.12,6.12,6.11,6.12,55800.0,6.12,6.12,6.11,6.12,55800.0
2012-01-25 11:05:00,6.11,6.14,6.11,6.14,283700.0,6.11,6.14,6.11,6.14,283700.0
2012-01-25 11:10:00,6.14,6.14,6.13,6.14,174600.0,6.14,6.14,6.13,6.14,174600.0
2012-01-25 11:15:00,6.14,6.16,6.12,6.14,511200.0,6.14,6.16,6.12,6.14,511200.0
2012-01-25 11:20:00,6.13,6.14,6.13,6.14,135500.0,6.13,6.14,6.13,6.14,135500.0
2012-01-25 11:25:00,6.14,6.14,6.11,6.12,249100.0,6.14,6.14,6.11,6.12,249100.0
2012-01-25 11:30:00,6.12,6.12,6.1,6.11,282500.0,6.12,6.12,6.1,6.11,282500.0
2012-01-25 11:35:00,6.11,6.12,6.09,6.1,913100.0,6.11,6.12,6.09,6.1,913100.0
2012-01-25 11:40:00,6.11,6.11,6.09,6.09,74000.0,6.11,6.11,6.09,6.09,74000.0
2012-01-25 11:45:00,6.1,6.11,6.09,6.09,115400.0,6.1,6.11,6.09,6.09,115400.0
2012-01-25 11:50:00,6.08,6.09,6.08,6.09,38400.0,6.08,6.09,6.08,6.09,38400.0
2012-01-25 11:55:00,6.08,6.1,6.08,6.1,80500.0,6.08,6.1,6.08,6.1,80500.0
2012-01-25 12:00:00,6.1,6.1,6.09,6.1,49600.0,6.1,6.1,6.09,6.1,49600.0
2012-01-25 12:05:00,6.09,6.1,6.07,6.09,143000.0,6.09,6.1,6.07,6.09,143000.0
2012-01-25 12:10:00,6.07,6.09,6.06,6.08,270300.0,6.07,6.09,6.06,6.08,270300.0
2012-01-25 12:15:00,6.09,6.09,6.08,6.09,121300.0,6.09,6.09,6.08,6.09,121300.0
2012-01-25 12:20:00,6.08,6.09,6.08,6.08,131300.0,6.08,6.09,6.08,6.08,131300.0
2012-01-25 12:25:00,6.09,6.12,6.08,6.09,252000.0,6.09,6.12,6.08,6.09,252000.0
2012-01-25 12:30:00,6.09,6.13,6.08,6.13,293800.0,6.09,6.13,6.08,6.13,293800.0
2012-01-25 12:35:00,6.13,6.14,6.12,6.13,93400.0,6.13,6.14,6.12,6.13,93400.0
2012-01-25 12:40:00,6.14,6.14,6.11,6.12,52500.0,6.14,6.14,6.11,6.12,52500.0
2012-01-25 12:45:00,6.12,6.13,6.11,6.12,102400.0,6.12,6.13,6.11,6.12,102400.0
2012-01-25 12:50:00,6.12,6.13,6.1,6.12,253600.0,6.12,6.13,6.1,6.12,253600.0
2012-01-25 12:55:00,6.12,6.13,6.1,6.1,122000.0,6.12,6.13,6.1,6.1,122000.0
2012-01-25 13:00:00,6.1,6.14,6.09,6.12,174400.0,6.1,6.14,6.09,6.12,174400.0
2012-01-25 13:05:00,6.11,6.14,6.11,6.14,96200.0,6.11,6.14,6.11,6.14,96200.0
2012-01-25 13:10:00,6.14,6.16,6.13,6.14,140000.0,6.14,6.16,6.13,6.14,140000.0
2012-01-25 13:15:00,6.14,6.16,6.13,6.14,206300.0,6.14,6.16,6.13,6.14,206300.0
2012-01-25 13:20:00,6.13,6.16,6.13,6.13,140800.0,6.13,6.16,6.13,6.13,140800.0
2012-01-25 13:25:00,6.14,6.15,6.13,6.15,34100.0,6.14,6.15,6.13,6.15,34100.0
2012-01-25 13:30:00,6.14,6.16,6.12,6.16,225400.0,6.14,6.16,6.12,6.16,225400.0
2012-01-25 13:35:00,6.15,6.16,6.13,6.16,78800.0,6.15,6.16,6.13,6.16,78800.0
2012-01-25 13:40:00,6.16,6.17,6.15,6.15,110400.0,6.16,6.17,6.15,6.15,110400.0
2012-01-25 13:45:00,6.15,6.17,6.15,6.15,218200.0,6.15,6.17,6.15,6.15,218200.0
2012-01-25 13:50:00,6.16,6.16,6.14,6.16,77500.0,6.16,6.16,6.14,6.16,77500.0
2012-01-25 13:55:00,6.16,6.16,6.15,6.16,100100.0,6.16,6.16,6.15,6.16,100100.0
2012-01-25 14:00:00,6.16,6.16,6.12,6.13,349800.0,6.16,6.16,6.12,6.13,349800.0
2012-01-25 14:05:00,6.12,6.13,6.12,6.13,35700.0,6.12,6.13,6.12,6.13,35700.0
2012-01-25 14:10:00,6.13,6.14,6.12,6.13,86900.0,6.13,6.14,6.12,6.13,86900.0
2012-01-25 14:15:00,6.12,6.13,6.11,6.12,209300.0,6.12,6.13,6.11,6.12,209300.0
2012-01-25 14:20:00,6.11,6.12,6.1,6.11,145100.0,6.11,6.12,6.1,6.11,145100.0
2012-01-25 14:25:00,6.1,6.11,6.1,6.1,152900.0,6.1,6.11,6.1,6.1,152900.0
2012-01-25 14:30:00,6.11,6.12,6.11,6.12,93500.0,6.11,6.12,6.11,6.12,93500.0
2012-01-25 14:35:00,6.11,6.12,6.1,6.11,134700.0,6.11,6.12,6.1,6.11,134700.0
2012-01-25 14:40:00,6.11,6.13,6.1,6.12,151700.0,6.11,6.13,6.1,6.12,151700.0
2012-01-25 14:45:00,6.12,6.13,6.12,6.13,44200.0,6.12,6.13,6.12,6.13,44200.0
2012-01-25 14:50:00,6.13,6.13,6.11,6.12,188300.0,6.13,6.13,6.11,6.12,188300.0
2012-01-25 14:55:00,6.12,6.12,6.1,6.1,110000.0,6.12,6.12,6.1,6.1,110000.0
2012-01-25 15:00:00,6.1,6.13,6.1,6.13,257500.0,6.1,6.13,6.1,6.13,257500.0
2012-01-25 15:05:00,6.13,6.13,6.1,6.12,283800.0,6.13,6.13,6.1,6.12,283800.0
2012-01-25 15:10:00,6.12,6.14,6.11,6.13,270400.0,6.12,6.14,6.11,6.13,270400.0
2012-01-25 15:15:00,6.13,6.14,6.12,6.14,130500.0,6.13,6.14,6.12,6.14,130500.0
2012-01-25 15:20:00,6.14,6.16,6.13,6.13,277800.0,6.14,6.16,6.13,6.13,277800.0
2012-01-25 15:25:00,6.13,6.16,6.13,6.15,137200.0,6.13,6.16,6.13,6.15,137200.0
2012-01-25 15:30:00,6.15,6.18,6.14,6.17,479700.0,6.15,6.18,6.14,6.17,479700.0
2012-01-25 15:35:00,6.18,6.18,6.15,6.16,348100.0,6.18,6.18,6.15,6.16,348100.0
2012-01-25 15:40:00,6.16,6.18,6.15,6.16,193800.0,6.16,6.18,6.15,6.16,193800.0
2012-01-25 15:45:00,6.16,6.18,6.16,6.17,355200.0,6.16,6.18,6.16,6.17,355200.0
2012-01-25 15:50:00,6.18,6.18,6.16,6.16,328300.0,6.18,6.18,6.16,6.16,328300.0
2012-01-25 15:55:00,6.16,6.17,6.13,6.13,1322000.0,6.16,6.17,6.13,6.13,1322000.0
2012-01-26 09:30:00,6.19,6.19,6.14,6.16,198700.0,6.19,6.19,6.14,6.16,198700.0
2012-01-26 09:35:00,6.17,6.17,6.13,6.13,77000.0,6.17,6.17,6.13,6.13,77000.0
2012-01-26 09:40:00,6.13,6.14,6.12,6.13,88300.0,6.13,6.14,6.12,6.13,88300.0
2012-01-26 09:45:00,6.12,6.13,6.08,6.08,154300.0,6.12,6.13,6.08,6.08,154300.0
2012-01-26 09:50:00,6.09,6.11,6.08,6.11,328300.0,6.09,6.11,6.08,6.11,328300.0
2012-01-26 09:55:00,6.11,6.11,6.09,6.1,141400.0,6.11,6.11,6.09,6.1,141400.0
2012-01-26 10:00:00,6.1,6.1,6.08,6.1,96600.0,6.1,6.1,6.08,6.1,96600.0
2012-01-26 10:05:00,6.09,6.1,6.09,6.09,104700.0,6.09,6.1,6.09,6.09,104700.0
2012-01-26 10:10:00,6.09,6.1,6.06,6.07,264300.0,6.09,6.1,6.06,6.07,264300.0
2012-01-26 10:15:00,6.07,6.07,6.02,6.03,895600.0,6.07,6.07,6.02,6.03,895600.0
2012-01-26 10:20:00,6.04,6.04,6.01,6.01,217600.0,6.04,6.04,6.01,6.01,217600.0
2012-01-26 10:25:00,6.01,6.02,6.0,6.0,162500.0,6.01,6.02,6.0,6.0,162500.0
2012-01-26 10:30:00,6.0,6.01,5.98,6.0,279500.0,6.0,6.01,5.98,6.0,279500.0
2012-01-26 10:35:00,6.0,6.01,5.99,6.0,149800.0,6.0,6.01,5.99,6.0,149800.0
2012-01-26 10:40:00,6.0,6.0,5.98,5.99,220000.0,6.0,6.0,5.98,5.99,220000.0
2012-01-26 10:45:00,5.99,6.0,5.98,5.99,98700.0,5.99,6.0,5.98,5.99,98700.0
2012-01-26 10:50:00,5.99,6.0,5.99,6.0,157700.0,5.99,6.0,5.99,6.0,157700.0
2012-01-26 10:55:00,5.99,6.0,5.99,5.99,108700.0,5.99,6.0,5.99,5.99,108700.0
2012-01-26 11:00:00,5.99,6.0,5.99,5.99,74100.0,5.99,6.0,5.99,5.99,74100.0
2012-01-26 11:05:00,5.99,6.0,5.99,5.99,85300.0,5.99,6.0,5.99,5.99,85300.0
2012-01-26 11:10:00,5.99,6.0,5.99,6.0,219200.0,5.99,6.0,5.99,6.0,219200.0
2012-01-26 11:15:00,5.99,6.0,5.99,5.99,51900.0,5.99,6.0,5.99,5.99,51900.0
2012-01-26 11:20:00,5.99,6.0,5.99,6.0,144500.0,5.99,6.0,5.99,6.0,144500.0
2012-01-26 11:25:00,6.0,6.01,5.99,6.0,350800.0,6.0,6.01,5.99,6.0,350800.0
2012-01-26 11:30:00,6.01,6.01,6.0,6.0,103700.0,6.01,6.01,6.0,6.0,103700.0
2012-01-26 11:35:00,6.0,6.01,6.0,6.0,43000.0,6.0,6.01,6.0,6.0,43000.0
2012-01-26 11:40:00,6.0,6.01,6.0,6.0,87600.0,6.0,6.01,6.0,6.0,87600.0
2012-01-26 11:45:00,6.0,6.01,6.0,6.0,75300.0,6.0,6.01,6.0,6.0,75300.0
2012-01-26 11:50:00,6.0,6.0,5.99,5.99,53700.0,6.0,6.0,5.99,5.99,53700.0
2012-01-26 11:55:00,5.99,6.0,5.99,5.99,135100.0,5.99,6.0,5.99,5.99,135100.0
2012-01-26 12:00:00,5.99,6.0,5.99,5.99,27600.0,5.99,6.0,5.99,5.99,27600.0
2012-01-26 12:05:00,5.99,6.0,5.98,5.99,309900.0,5.99,6.0,5.98,5.99,309900.0
2012-01-26 12:10:00,5.99,6.0,5.99,6.0,56700.0,5.99,6.0,5.99,6.0,56700.0
2012-01-26 12:15:00,5.99,6.0,5.99,5.99,59000.0,5.99,6.0,5.99,5.99,59000.0
2012-01-26 12:20:00,5.99,6.0,5.99,5.99,25200.0,5.99,6.0,5.99,5.99,25200.0
2012-01-26 12:25:00,5.99,6.01,5.98,5.99,855800.0,5.99,6.01,5.98,5.99,855800.0
2012-01-26 12:30:00,5.99,6.0,5.96,5.98,592600.0,5.99,6.0,5.96,5.98,592600.0
2012-01-26 12:35:00,5.99,5.99,5.98,5.98,12400.0,5.99,5.99,5.98,5.98,12400.0
2012-01-26 12:40:00,5.99,5.99,5.98,5.98,56000.0,5.99,5.99,5.98,5.98,56000.0
2012-01-26 12:45:00,5.98,5.99,5.98,5.98,46100.0,5.98,5.99,5.98,5.98,46100.0
2012-01-26 12:50:00,5.98,6.0,5.98,5.99,380100.0,5.98,6.0,5.98,5.99,380100.0
2012-01-26 12:55:00,5.99,6.0,5.98,5.99,174300.0,5.99,6.0,5.98,5.99,174300.0
2012-01-26 13:00:00,5.99,6.01,5.98,5.98,283400.0,5.99,6.01,5.98,5.98,283400.0
2012-01-26 13:05:00,5.98,5.99,5.97,5.97,101300.0,5.98,5.99,5.97,5.97,101300.0
2012-01-26 13:10:00,5.97,5.98,5.96,5.96,74900.0,5.97,5.98,5.96,5.96,74900.0
2012-01-26 13:15:00,5.96,5.97,5.96,5.96,20600.0,5.96,5.97,5.96,5.96,20600.0
2012-01-26 13:20:00,5.96,5.97,5.96,5.96,22000.0,5.96,5.97,5.96,5.96,22000.0
2012-01-26 13:25:00,5.96,5.97,5.96,5.97,34800.0,5.96,5.97,5.96,5.97,34800.0
2012-01-26 13:30:00,5.97,5.97,5.96,5.96,62300.0,5.97,5.97,5.96,5.96,62300.0
2012-01-26 13:35:00,5.96,5.97,5.95,5.95,117100.0,5.96,5.97,5.95,5.95,117100.0
2012-01-26 13:40:00,5.95,5.96,5.95,5.96,20100.0,5.95,5.96,5.95,5.96,20100.0
2012-01-26 13:45:00,5.95,5.97,5.95,5.97,94300.0,5.95,5.97,5.95,5.97,94300.0
2012-01-26 13:50:00,5.96,5.97,5.96,5.96,39100.0,5.96,5.97,5.96,5.96,39100.0
2012-01-26 13:55:00,5.97,5.97,5.96,5.96,44600.0,5.97,5.97,5.96,5.96,44600.0
2012-01-26 14:00:00,5.97,5.98,5.96,5.97,336800.0,5.97,5.98,5.96,5.97,336800.0
2012-01-26 14:05:00,5.97,5.98,5.97,5.97,408600.0,5.97,5.98,5.97,5.97,408600.0
2012-01-26 14:10:00,5.98,5.98,5.97,5.98,524900.0,5.98,5.98,5.97,5.98,524900.0
2012-01-26 14:15:00,5.97,5.99,5.95,5.95,464100.0,5.97,5.99,5.95,5.95,464100.0
2012-01-26 14:20:00,5.95,5.96,5.94,5.95,333600.0,5.95,5.96,5.94,5.95,333600.0
2012-01-26 14:25:00,5.95,5.96,5.94,5.94,141100.0,5.95,5.96,5.94,5.94,141100.0
2012-01-26 14:30:00,5.94,5.95,5.92,5.94,394200.0,5.94,5.95,5.92,5.94,394200.0
2012-01-26 14:35:00,5.94,5.95,5.93,5.93,84800.0,5.94,5.95,5.93,5.93,84800.0
2012-01-26 14:40:00,5.93,5.94,5.92,5.94,111300.0,5.93,5.94,5.92,5.94,111300.0
2012-01-26 14:45:00,5.94,5.95,5.93,5.95,43200.0,5.94,5.95,5.93,5.95,43200.0
2012-01-26 14:50:00,5.94,5.95,5.94,5.94,56100.0,5.94,5.95,5.94,5.94,56100.0
2012-01-26 14:55:00,5.94,5.95,5.94,5.94,111600.0,5.94,5.95,5.94,5.94,111600.0
2012-01-26 15:00:00,5.95,5.95,5.92,5.94,236000.0,5.95,5.95,5.92,5.94,236000.0
2012-01-26 15:05:00,5.93,5.94,5.92,5.92,191700.0,5.93,5.94,5.92,5.92,191700.0
2012-01-26 15:10:00,5.93,5.95,5.92,5.94,179700.0,5.93,5.95,5.92,5.94,179700.0
2012-01-26 15:15:00,5.94,5.95,5.94,5.95,109800.0,5.94,5.95,5.94,5.95,109800.0
2012-01-26 15:20:00,5.95,5.96,5.94,5.95,462800.0,5.95,5.96,5.94,5.95,462800.0
2012-01-26 15:25:00,5.95,5.95,5.94,5.94,96700.0,5.95,5.95,5.94,5.94,96700.0
2012-01-26 15:30:00,5.95,5.95,5.93,5.94,589000.0,5.95,5.95,5.93,5.94,589000.0
2012-01-26 15:35:00,5.94,5.94,5.93,5.94,274600.0,5.94,5.94,5.93,5.94,274600.0
2012-01-26 15:40:00,5.94,5.95,5.93,5.95,474000.0,5.94,5.95,5.93,5.95,474000.0
2012-01-26 15:45:00,5.95,5.96,5.94,5.94,445800.0,5.95,5.96,5.94,5.94,445800.0
2012-01-26 15:50:00,5.95,5.95,5.94,5.95,226400.0,5.95,5.95,5.94,5.95,226400.0
2012-01-26 15:55:00,5.95,5.96,5.94,5.95,1499600.0,5.95,5.96,5.94,5.95,1499600.0
2012-01-27 09:30:00,5.93,5.96,5.93,5.96,91700.0,5.93,5.96,5.93,5.96,91700.0
2012-01-27 09:35:00,5.97,5.97,5.96,5.97,28600.0,5.97,5.97,5.96,5.97,28600.0
2012-01-27 09:40:00,5.97,5.98,5.96,5.97,26900.0,5.97,5.98,5.96,5.97,26900.0
2012-01-27 09:45:00,5.97,5.98,5.95,5.96,102900.0,5.97,5.98,5.95,5.96,102900.0
2012-01-27 09:50:00,5.96,5.99,5.94,5.94,177800.0,5.96,5.99,5.94,5.94,177800.0
2012-01-27 09:55:00,5.95,5.99,5.94,5.97,175200.0,5.95,5.99,5.94,5.97,175200.0
2012-01-27 10:00:00,5.96,5.97,5.94,5.96,150000.0,5.96,5.97,5.94,5.96,150000.0
2012-01-27 10:05:00,5.96,5.96,5.94,5.95,136900.0,5.96,5.96,5.94,5.95,136900.0
2012-01-27 10:10:00,5.95,5.97,5.95,5.97,78000.0,5.95,5.97,5.95,5.97,78000.0
2012-01-27 10:15:00,5.97,5.98,5.96,5.97,98100.0,5.97,5.98,5.96,5.97,98100.0
2012-01-27 10:20:00,5.96,5.97,5.96,5.97,10400.0,5.96,5.97,5.96,5.97,10400.0
2012-01-27 10:25:00,5.97,5.97,5.96,5.97,84800.0,5.97,5.97,5.96,5.97,84800.0
2012-01-27 10:30:00,5.97,5.97,5.95,5.95,57400.0,5.97,5.97,5.95,5.95,57400.0
2012-01-27 10:35:00,5.95,5.97,5.95,5.95,165900.0,5.95,5.97,5.95,5.95,165900.0
2012-01-27 10:40:00,5.95,5.95,5.93,5.94,96400.0,5.95,5.95,5.93,5.94,96400.0
2012-01-27 10:45:00,5.94,5.94,5.93,5.93,14300.0,5.94,5.94,5.93,5.93,14300.0
2012-01-27 10:50:00,5.94,5.96,5.94,5.96,139500.0,5.94,5.96,5.94,5.96,139500.0
2012-01-27 10:55:00,5.96,5.96,5.95,5.96,19500.0,5.96,5.96,5.95,5.96,19500.0
2012-01-27 11:00:00,5.96,5.98,5.96,5.96,141700.0,5.96,5.98,5.96,5.96,141700.0
2012-01-27 11:05:00,5.96,5.97,5.96,5.96,20400.0,5.96,5.97,5.96,5.96,20400.0
2012-01-27 11:10:00,5.96,5.97,5.95,5.96,98600.0,5.96,5.97,5.95,5.96,98600.0
2012-01-27 11:15:00,5.96,5.96,5.95,5.96,115700.0,5.96,5.96,5.95,5.96,115700.0
2012-01-27 11:20:00,5.96,5.96,5.95,5.96,17500.0,5.96,5.96,5.95,5.96,17500.0
2012-01-27 11:25:00,5.96,5.96,5.94,5.95,133700.0,5.96,5.96,5.94,5.95,133700.0
2012-01-27 11:30:00,5.95,5.97,5.94,5.95,578600.0,5.95,5.97,5.94,5.95,578600.0
2012-01-27 11:35:00,5.95,5.95,5.94,5.95,9100.0,5.95,5.95,5.94,5.95,9100.0
2012-01-27 11:40:00,5.95,5.95,5.94,5.95,11900.0,5.95,5.95,5.94,5.95,11900.0
2012-01-27 11:45:00,5.95,5.95,5.94,5.95,10000.0,5.95,5.95,5.94,5.95,10000.0
2012-01-27 11:50:00,5.94,5.95,5.94,5.95,909900.0,5.94,5.95,5.94,5.95,909900.0
2012-01-27 11:55:00,5.95,5.95,5.94,5.95,11200.0,5.95,5.95,5.94,5.95,11200.0
2012-01-27 12:00:00,5.94,5.95,5.92,5.93,355100.0,5.94,5.95,5.92,5.93,355100.0
2012-01-27 12:05:00,5.92,5.93,5.9,5.9,44200.0,5.92,5.93,5.9,5.9,44200.0
2012-01-27 12:10:00,5.91,5.91,5.9,5.91,171900.0,5.91,5.91,5.9,5.91,171900.0
2012-01-27 12:15:00,5.91,5.91,5.88,5.91,406700.0,5.91,5.91,5.88,5.91,406700.0
2012-01-27 12:20:00,5.91,5.91,5.89,5.89,152500.0,5.91,5.91,5.89,5.89,152500.0
2012-01-27 12:25:00,5.9,5.9,5.89,5.9,109700.0,5.9,5.9,5.89,5.9,109700.0
2012-01-27 12:30:00,5.9,5.9,5.89,5.9,35200.0,5.9,5.9,5.89,5.9,35200.0
2012-01-27 12:35:00,5.9,5.91,5.89,5.91,164500.0,5.9,5.91,5.89,5.91,164500.0
2012-01-27 12:40:00,5.91,5.91,5.9,5.91,12100.0,5.91,5.91,5.9,5.91,12100.0
2012-01-27 12:45:00,5.91,5.91,5.9,5.91,34100.0,5.91,5.91,5.9,5.91,34100.0
2012-01-27 12:50:00,5.91,5.91,5.9,5.91,29600.0,5.91,5.91,5.9,5.91,29600.0
2012-01-27 12:55:00,5.91,5.91,5.88,5.89,188200.0,5.91,5.91,5.88,5.89,188200.0
2012-01-27 13:00:00,5.89,5.9,5.88,5.9,84100.0,5.89,5.9,5.88,5.9,84100.0
2012-01-27 13:05:00,5.9,5.92,5.89,5.92,195100.0,5.9,5.92,5.89,5.92,195100.0
2012-01-27 13:10:00,5.92,5.92,5.91,5.92,14900.0,5.92,5.92,5.91,5.92,14900.0
2012-01-27 13:15:00,5.92,5.92,5.91,5.92,73300.0,5.92,5.92,5.91,5.92,73300.0
2012-01-27 13:20:00,5.92,5.92,5.91,5.91,81600.0,5.92,5.92,5.91,5.91,81600.0
2012-01-27 13:25:00,5.91,5.92,5.91,5.92,8500.0,5.91,5.92,5.91,5.92,8500.0
2012-01-27 13:30:00,5.92,5.92,5.91,5.91,47400.0,5.92,5.92,5.91,5.91,47400.0
2012-01-27 13:35:00,5.92,5.92,5.91,5.92,58100.0,5.92,5.92,5.91,5.92,58100.0
2012-01-27 13:40:00,5.92,5.92,5.91,5.91,18200.0,5.92,5.92,5.91,5.91,18200.0
2012-01-27 13:45:00,5.92,5.92,5.91,5.92,10700.0,5.92,5.92,5.91,5.92,10700.0
2012-01-27 13:50:00,5.91,5.92,5.9,5.91,224000.0,5.91,5.92,5.9,5.91,224000.0
2012-01-27 13:55:00,5.9,5.91,5.9,5.9,29300.0,5.9,5.91,5.9,5.9,29300.0
2012-01-27 14:00:00,5.91,5.93,5.9,5.93,154300.0,5.91,5.93,5.9,5.93,154300.0
2012-01-27 14:05:00,5.93,5.93,5.92,5.93,19600.0,5.93,5.93,5.92,5.93,19600.0
2012-01-27 14:10:00,5.93,5.93,5.92,5.93,13100.0,5.93,5.93,5.92,5.93,13100.0
2012-01-27 14:15:00,5.93,5.93,5.92,5.93,9700.0,5.93,5.93,5.92,5.93,9700.0
2012-01-27 14:20:00,5.93,5.93,5.92,5.93,28700.0,5.93,5.93,5.92,5.93,28700.0
2012-01-27 14:25:00,5.93,5.94,5.92,5.93,223300.0,5.93,5.94,5.92,5.93,223300.0
2012-01-27 14:30:00,5.93,5.93,5.92,5.93,296500.0,5.93,5.93,5.92,5.93,296500.0
2012-01-27 14:35:00,5.93,5.94,5.92,5.94,194600.0,5.93,5.94,5.92,5.94,194600.0
2012-01-27 14:40:00,5.94,5.94,5.93,5.94,20800.0,5.94,5.94,5.93,5.94,20800.0
2012-01-27 14:45:00,5.94,5.94,5.93,5.94,24500.0,5.94,5.94,5.93,5.94,24500.0
2012-01-27 14:50:00,5.94,5.94,5.93,5.94,72000.0,5.94,5.94,5.93,5.94,72000.0
2012-01-27 14:55:00,5.94,5.94,5.93,5.94,237000.0,5.94,5.94,5.93,5.94,237000.0
2012-01-27 15:00:00,5.94,5.94,5.93,5.94,12000.0,5.94,5.94,5.93,5.94,12000.0
2012-01-27 15:05:00,5.94,5.94,5.93,5.93,21900.0,5.94,5.94,5.93,5.93,21900.0
2012-01-27 15:10:00,5.94,5.94,5.93,5.94,137000.0,5.94,5.94,5.93,5.94,137000.0
2012-01-27 15:15:00,5.94,5.94,5.93,5.94,83700.0,5.94,5.94,5.93,5.94,83700.0
2012-01-27 15:20:00,5.94,5.94,5.93,5.94,441800.0,5.94,5.94,5.93,5.94,441800.0
2012-01-27 15:25:00,5.94,5.95,5.93,5.95,196200.0,5.94,5.95,5.93,5.95,196200.0
2012-01-27 15:30:00,5.95,5.95,5.93,5.94,269100.0,5.95,5.95,5.93,5.94,269100.0
2012-01-27 15:35:00,5.94,5.94,5.93,5.94,103000.0,5.94,5.94,5.93,5.94,103000.0
2012-01-27 15:40:00,5.94,5.94,5.93,5.94,78000.0,5.94,5.94,5.93,5.94,78000.0
2012-01-27 15:45:00,5.94,5.95,5.93,5.94,393300.0,5.94,5.95,5.93,5.94,393300.0
2012-01-27 15:50:00,5.94,5.94,5.93,5.94,153900.0,5.94,5.94,5.93,5.94,153900.0
2012-01-27 15:55:00,5.94,5.95,5.93,5.93,530000.0,5.94,5.95,5.93,5.93,530000.0
2012-01-30 09:30:00,5.9,5.92,5.88,5.9,192900.0,5.9,5.92,5.88,5.9,192900.0
2012-01-30 09:35:00,5.89,5.93,5.89,5.92,113100.0,5.89,5.93,5.89,5.92,113100.0
2012-01-30 09:40:00,5.92,5.95,5.92,5.95,113200.0,5.92,5.95,5.92,5.95,113200.0
2012-01-30 09:45:00,5.95,5.97,5.94,5.96,127300.0,5.95,5.97,5.94,5.96,127300.0
2012-01-30 09:50:00,5.96,5.97,5.94,5.97,159800.0,5.96,5.97,5.94,5.97,159800.0
2012-01-30 09:55:00,5.97,6.0,5.96,5.97,173800.0,5.97,6.0,5.96,5.97,173800.0
2012-01-30 10:00:00,5.98,6.0,5.96,5.97,170900.0,5.98,6.0,5.96,5.97,170900.0
2012-01-30 10:05:00,5.96,5.98,5.95,5.98,139800.0,5.96,5.98,5.95,5.98,139800.0
2012-01-30 10:10:00,5.98,5.98,5.96,5.98,146800.0,5.98,5.98,5.96,5.98,146800.0
2012-01-30 10:15:00,5.97,5.98,5.94,5.98,365300.0,5.97,5.98,5.94,5.98,365300.0
2012-01-30 10:20:00,5.98,5.99,5.93,5.94,567200.0,5.98,5.99,5.93,5.94,567200.0
2012-01-30 10:25:00,5.94,5.99,5.94,5.98,413900.0,5.94,5.99,5.94,5.98,413900.0
2012-01-30 10:30:00,5.98,5.98,5.97,5.98,43500.0,5.98,5.98,5.97,5.98,43500.0
2012-01-30 10:35:00,5.97,5.98,5.97,5.98,29200.0,5.97,5.98,5.97,5.98,29200.0
2012-01-30 10:40:00,5.98,5.98,5.97,5.98,37700.0,5.98,5.98,5.97,5.98,37700.0
2012-01-30 10:45:00,5.98,5.99,5.97,5.98,69400.0,5.98,5.99,5.97,5.98,69400.0
2012-01-30 10:50:00,5.99,5.99,5.98,5.99,37000.0,5.99,5.99,5.98,5.99,37000.0
2012-01-30 10:55:00,5.99,5.99,5.98,5.99,7800.0,5.99,5.99,5.98,5.99,7800.0
2012-01-30 11:00:00,5.98,6.0,5.98,6.0,90200.0,5.98,6.0,5.98,6.0,90200.0
2012-01-30 11:05:00,6.0,6.01,5.99,6.01,52100.0,6.0,6.01,5.99,6.01,52100.0
2012-01-30 11:10:00,6.01,6.01,5.98,5.98,127300.0,6.01,6.01,5.98,5.98,127300.0
2012-01-30 11:15:00,5.99,5.99,5.98,5.99,7700.0,5.99,5.99,5.98,5.99,7700.0
2012-01-30 11:20:00,5.98,6.0,5.98,6.0,37200.0,5.98,6.0,5.98,6.0,37200.0
2012-01-30 11:25:00,6.0,6.0,5.99,6.0,16800.0,6.0,6.0,5.99,6.0,16800.0
2012-01-30 11:30:00,6.0,6.0,5.98,5.99,62100.0,6.0,6.0,5.98,5.99,62100.0
2012-01-30 11:35:00,5.98,6.0,5.98,6.0,37200.0,5.98,6.0,5.98,6.0,37200.0
2012-01-30 11:40:00,6.0,6.0,5.98,5.99,60300.0,6.0,6.0,5.98,5.99,60300.0
2012-01-30 11:45:00,5.99,5.99,5.98,5.98,58600.0,5.99,5.99,5.98,5.98,58600.0
2012-01-30 11:50:00,5.99,5.99,5.98,5.99,7600.0,5.99,5.99,5.98,5.99,7600.0
2012-01-30 11:55:00,5.99,5.99,5.97,5.99,264000.0,5.99,5.99,5.97,5.99,264000.0
2012-01-30 12:00:00,5.99,5.99,5.98,5.99,31200.0,5.99,5.99,5.98,5.99,31200.0
2012-01-30 12:05:00,5.99,5.99,5.98,5.99,9100.0,5.99,5.99,5.98,5.99,9100.0
2012-01-30 12:10:00,5.99,5.99,5.98,5.99,22300.0,5.99,5.99,5.98,5.99,22300.0
2012-01-30 12:15:00,5.98,5.99,5.98,5.99,11200.0,5.98,5.99,5.98,5.99,11200.0
2012-01-30 12:20:00,5.99,5.99,5.98,5.99,5000.0,5.99,5.99,5.98,5.99,5000.0
2012-01-30 12:25:00,5.98,6.0,5.98,5.99,157900.0,5.98,6.0,5.98,5.99,157900.0
2012-01-30 12:30:00,5.98,5.99,5.98,5.98,30000.0,5.98,5.99,5.98,5.98,30000.0
2012-01-30 12:35:00,5.99,5.99,5.98,5.99,12500.0,5.99,5.99,5.98,5.99,12500.0
2012-01-30 12:40:00,5.99,5.99,5.98,5.99,8500.0,5.99,5.99,5.98,5.99,8500.0
2012-01-30 12:45:00,5.98,5.99,5.98,5.99,12100.0,5.98,5.99,5.98,5.99,12100.0
2012-01-30 12:50:00,5.98,5.99,5.98,5.99,5400.0,5.98,5.99,5.98,5.99,5400.0
2012-01-30 12:55:00,5.98,5.99,5.98,5.99,19200.0,5.98,5.99,5.98,5.99,19200.0
2012-01-30 13:00:00,5.98,5.99,5.98,5.99,46400.0,5.98,5.99,5.98,5.99,46400.0
2012-01-30 13:05:00,5.98,5.99,5.98,5.99,31200.0,5.98,5.99,5.98,5.99,31200.0
2012-01-30 13:10:00,5.98,5.99,5.98,5.99,8600.0,5.98,5.99,5.98,5.99,8600.0
2012-01-30 13:15:00,5.99,5.99,5.98,5.99,16200.0,5.99,5.99,5.98,5.99,16200.0
2012-01-30 13:20:00,5.99,5.99,5.98,5.99,6000.0,5.99,5.99,5.98,5.99,6000.0
2012-01-30 13:25:00,5.98,5.99,5.98,5.99,5700.0,5.98,5.99,5.98,5.99,5700.0
2012-01-30 13:30:00,5.98,6.02,5.98,6.02,334400.0,5.98,6.02,5.98,6.02,334400.0
2012-01-30 13:35:00,6.02,6.03,6.0,6.0,214000.0,6.02,6.03,6.0,6.0,214000.0
2012-01-30 13:40:00,6.0,6.01,6.0,6.0,4700.0,6.0,6.01,6.0,6.0,4700.0
2012-01-30 13:45:00,6.0,6.01,6.0,6.01,20800.0,6.0,6.01,6.0,6.01,20800.0
2012-01-30 13:50:00,6.0,6.01,6.0,6.0,19100.0,6.0,6.01,6.0,6.0,19100.0
2012-01-30 13:55:00,6.01,6.01,6.0,6.0,15200.0,6.01,6.01,6.0,6.0,15200.0
2012-01-30 14:00:00,6.0,6.01,6.0,6.01,18400.0,6.0,6.01,6.0,6.01,18400.0
2012-01-30 14:05:00,6.0,6.01,6.0,6.0,38700.0,6.0,6.01,6.0,6.0,38700.0
2012-01-30 14:10:00,6.0,6.01,6.0,6.0,73900.0,6.0,6.01,6.0,6.0,73900.0
2012-01-30 14:15:00,6.01,6.01,6.0,6.01,18500.0,6.01,6.01,6.0,6.01,18500.0
2012-01-30 14:20:00,6.01,6.01,6.0,6.0,19800.0,6.01,6.01,6.0,6.0,19800.0
2012-01-30 14:25:00,6.0,6.01,6.0,6.01,14800.0,6.0,6.01,6.0,6.01,14800.0
2012-01-30 14:30:00,6.01,6.02,6.0,6.02,105300.0,6.01,6.02,6.0,6.02,105300.0
2012-01-30 14:35:00,6.02,6.02,6.01,6.02,8900.0,6.02,6.02,6.01,6.02,8900.0
2012-01-30 14:40:00,6.02,6.04,6.01,6.03,281400.0,6.02,6.04,6.01,6.03,281400.0
2012-01-30 14:45:00,6.03,6.03,6.0,6.0,177500.0,6.03,6.03,6.0,6.0,177500.0
2012-01-30 14:50:00,6.0,6.01,5.99,6.0,146300.0,6.0,6.01,5.99,6.0,146300.0
2012-01-30 14:55:00,6.0,6.0,5.99,6.0,11200.0,6.0,6.0,5.99,6.0,11200.0
2012-01-30 15:00:00,5.99,6.01,5.98,6.01,312700.0,5.99,6.01,5.98,6.01,312700.0
2012-01-30 15:05:00,6.01,6.02,5.99,6.0,348500.0,6.01,6.02,5.99,6.0,348500.0
2012-01-30 15:10:00,6.0,6.02,5.99,6.02,89000.0,6.0,6.02,5.99,6.02,89000.0
2012-01-30 15:15:00,6.02,6.02,6.01,6.02,60600.0,6.02,6.02,6.01,6.02,60600.0
2012-01-30 15:20:00,6.02,6.03,6.01,6.01,848700.0,6.02,6.03,6.01,6.01,848700.0
2012-01-30 15:25:00,6.01,6.03,6.0,6.02,470600.0,6.01,6.03,6.0,6.02,470600.0
2012-01-30 15:30:00,6.02,6.03,6.01,6.02,97500.0,6.02,6.03,6.01,6.02,97500.0
2012-01-30 15:35:00,6.01,6.02,5.99,6.0,207200.0,6.01,6.02,5.99,6.0,207200.0
2012-01-30 15:40:00,6.0,6.01,5.99,5.99,152100.0,6.0,6.01,5.99,5.99,152100.0
2012-01-30 15:45:00,6.0,6.0,5.99,6.0,77100.0,6.0,6.0,5.99,6.0,77100.0
2012-01-30 15:50:00,6.0,6.02,5.99,6.01,610200.0,6.0,6.02,5.99,6.01,610200.0
2012-01-30 15:55:00,6.01,6.01,5.99,6.0,263700.0,6.01,6.01,5.99,6.0,263700.0
2012-01-31 09:30:00,6.03,6.09,6.03,6.09,179100.0,6.03,6.09,6.03,6.09,179100.0
2012-01-31 09:35:00,6.08,6.11,6.08,6.1,153100.0,6.08,6.11,6.08,6.1,153100.0
2012-01-31 09:40:00,6.09,6.12,6.07,6.08,85800.0,6.09,6.12,6.07,6.08,85800.0
2012-01-31 09:45:00,6.09,6.09,6.06,6.07,82500.0,6.09,6.09,6.06,6.07,82500.0
2012-01-31 09:50:00,6.06,6.07,6.04,6.05,64000.0,6.06,6.07,6.04,6.05,64000.0
2012-01-31 09:55:00,6.06,6.08,6.04,6.04,70600.0,6.06,6.08,6.04,6.04,70600.0
2012-01-31 10:00:00,6.05,6.06,6.0,6.0,287100.0,6.05,6.06,6.0,6.0,287100.0
2012-01-31 10:05:00,6.0,6.01,5.98,6.01,186900.0,6.0,6.01,5.98,6.01,186900.0
2012-01-31 10:10:00,6.0,6.02,6.0,6.02,101400.0,6.0,6.02,6.0,6.02,101400.0
2012-01-31 10:15:00,6.02,6.03,5.98,6.0,488700.0,6.02,6.03,5.98,6.0,488700.0
2012-01-31 10:20:00,6.0,6.04,6.0,6.03,254300.0,6.0,6.04,6.0,6.03,254300.0
2012-01-31 10:25:00,6.03,6.05,6.0,6.03,1160100.0,6.03,6.05,6.0,6.03,1160100.0
2012-01-31 10:30:00,6.03,6.04,6.02,6.02,204600.0,6.03,6.04,6.02,6.02,204600.0
2012-01-31 10:35:00,6.03,6.04,6.01,6.02,161600.0,6.03,6.04,6.01,6.02,161600.0
2012-01-31 10:40:00,6.01,6.03,6.01,6.02,82300.0,6.01,6.03,6.01,6.02,82300.0
2012-01-31 10:45:00,6.02,6.03,6.01,6.01,34100.0,6.02,6.03,6.01,6.01,34100.0
2012-01-31 10:50:00,6.02,6.02,6.01,6.02,30300.0,6.02,6.02,6.01,6.02,30300.0
2012-01-31 10:55:00,6.02,6.02,6.01,6.02,46200.0,6.02,6.02,6.01,6.02,46200.0
2012-01-31 11:00:00,6.01,6.02,6.0,6.0,64800.0,6.01,6.02,6.0,6.0,64800.0
2012-01-31 11:05:00,6.01,6.03,6.0,6.02,208400.0,6.01,6.03,6.0,6.02,208400.0
2012-01-31 11:10:00,6.02,6.02,6.0,6.0,50900.0,6.02,6.02,6.0,6.0,50900.0
2012-01-31 11:15:00,6.0,6.02,6.0,6.01,96000.0,6.0,6.02,6.0,6.01,96000.0
2012-01-31 11:20:00,6.02,6.03,6.01,6.03,76100.0,6.02,6.03,6.01,6.03,76100.0
2012-01-31 11:25:00,6.03,6.04,6.02,6.04,103700.0,6.03,6.04,6.02,6.04,103700.0
2012-01-31 11:30:00,6.04,6.04,6.02,6.03,210800.0,6.04,6.04,6.02,6.03,210800.0
2012-01-31 11:35:00,6.03,6.05,6.02,6.05,87700.0,6.03,6.05,6.02,6.05,87700.0
2012-01-31 11:40:00,6.05,6.06,6.04,6.06,49600.0,6.05,6.06,6.04,6.06,49600.0
2012-01-31 11:45:00,6.06,6.06,6.04,6.05,61200.0,6.06,6.06,6.04,6.05,61200.0
2012-01-31 11:50:00,6.04,6.05,6.04,6.04,75500.0,6.04,6.05,6.04,6.04,75500.0
2012-01-31 11:55:00,6.04,6.07,6.04,6.07,125900.0,6.04,6.07,6.04,6.07,125900.0
2012-01-31 12:00:00,6.07,6.07,6.06,6.06,39400.0,6.07,6.07,6.06,6.06,39400.0
2012-01-31 12:05:00,6.06,6.07,6.06,6.06,8600.0,6.06,6.07,6.06,6.06,8600.0
2012-01-31 12:10:00,6.07,6.07,6.05,6.05,78600.0,6.07,6.07,6.05,6.05,78600.0
2012-01-31 12:15:00,6.05,6.06,6.05,6.06,28500.0,6.05,6.06,6.05,6.06,28500.0
2012-01-31 12:20:00,6.06,6.06,6.04,6.04,20600.0,6.06,6.06,6.04,6.04,20600.0
2012-01-31 12:25:00,6.04,6.05,6.04,6.05,7700.0,6.04,6.05,6.04,6.05,7700.0
2012-01-31 12:30:00,6.05,6.05,6.04,6.04,7000.0,6.05,6.05,6.04,6.04,7000.0
2012-01-31 12:35:00,6.04,6.05,6.04,6.05,11500.0,6.04,6.05,6.04,6.05,11500.0
2012-01-31 12:40:00,6.04,6.05,6.03,6.04,39400.0,6.04,6.05,6.03,6.04,39400.0
2012-01-31 12:45:00,6.03,6.04,6.01,6.03,124300.0,6.03,6.04,6.01,6.03,124300.0
2012-01-31 12:50:00,6.03,6.03,6.02,6.02,38800.0,6.03,6.03,6.02,6.02,38800.0
2012-01-31 12:55:00,6.02,6.03,6.02,6.02,3200.0,6.02,6.03,6.02,6.02,3200.0
2012-01-31 13:00:00,6.02,6.03,6.02,6.03,34100.0,6.02,6.03,6.02,6.03,34100.0
2012-01-31 13:05:00,6.03,6.04,6.02,6.03,38300.0,6.03,6.04,6.02,6.03,38300.0
2012-01-31 13:10:00,6.04,6.04,6.03,6.04,6100.0,6.04,6.04,6.03,6.04,6100.0
2012-01-31 13:15:00,6.04,6.04,6.03,6.04,5500.0,6.04,6.04,6.03,6.04,5500.0
2012-01-31 13:20:00,6.04,6.04,6.03,6.04,7400.0,6.04,6.04,6.03,6.04,7400.0
2012-01-31 13:25:00,6.04,6.04,6.03,6.03,7400.0,6.04,6.04,6.03,6.03,7400.0
2012-01-31 13:30:00,6.04,6.04,6.01,6.02,73600.0,6.04,6.04,6.01,6.02,73600.0
2012-01-31 13:35:00,6.01,6.02,6.0,6.0,67300.0,6.01,6.02,6.0,6.0,67300.0
2012-01-31 13:40:00,6.01,6.01,6.0,6.0,10900.0,6.01,6.01,6.0,6.0,10900.0
2012-01-31 13:45:00,6.0,6.01,5.99,6.0,120600.0,6.0,6.01,5.99,6.0,120600.0
2012-01-31 13:50:00,6.0,6.01,6.0,6.0,12100.0,6.0,6.01,6.0,6.0,12100.0
2012-01-31 13:55:00,6.0,6.01,6.0,6.0,4100.0,6.0,6.01,6.0,6.0,4100.0
2012-01-31 14:00:00,6.0,6.01,6.0,6.0,6900.0,6.0,6.01,6.0,6.0,6900.0
2012-01-31 14:05:00,6.0,6.01,6.0,6.0,22800.0,6.0,6.01,6.0,6.0,22800.0
2012-01-31 14:10:00,6.0,6.01,6.0,6.0,7300.0,6.0,6.01,6.0,6.0,7300.0
2012-01-31 14:15:00,6.0,6.01,6.0,6.0,7600.0,6.0,6.01,6.0,6.0,7600.0
2012-01-31 14:20:00,6.01,6.02,6.0,6.01,70800.0,6.01,6.02,6.0,6.01,70800.0
2012-01-31 14:25:00,6.02,6.02,6.01,6.02,7300.0,6.02,6.02,6.01,6.02,7300.0
2012-01-31 14:30:00,6.02,6.02,6.01,6.02,8900.0,6.02,6.02,6.01,6.02,8900.0
2012-01-31 14:35:00,6.01,6.02,6.01,6.02,13300.0,6.01,6.02,6.01,6.02,13300.0
2012-01-31 14:40:00,6.01,6.02,6.01,6.01,22900.0,6.01,6.02,6.01,6.01,22900.0
2012-01-31 14:45:00,6.01,6.02,6.01,6.01,19700.0,6.01,6.02,6.01,6.01,19700.0
2012-01-31 14:50:00,6.02,6.02,6.01,6.02,13300.0,6.02,6.02,6.01,6.02,13300.0
2012-01-31 14:55:00,6.02,6.02,6.01,6.02,8400.0,6.02,6.02,6.01,6.02,8400.0
2012-01-31 15:00:00,6.01,6.03,6.01,6.02,329200.0,6.01,6.03,6.01,6.02,329200.0
2012-01-31 15:05:00,6.02,6.02,6.0,6.01,219900.0,6.02,6.02,6.0,6.01,219900.0
2012-01-31 15:10:00,6.01,6.01,6.0,6.01,55300.0,6.01,6.01,6.0,6.01,55300.0
2012-01-31 15:15:00,6.01,6.01,6.0,6.0,61600.0,6.01,6.01,6.0,6.0,61600.0
2012-01-31 15:20:00,6.01,6.01,5.99,6.0,248700.0,6.01,6.01,5.99,6.0,248700.0
2012-01-31 15:25:00,6.0,6.0,5.99,6.0,163900.0,6.0,6.0,5.99,6.0,163900.0
2012-01-31 15:30:00,5.99,6.0,5.97,5.99,416000.0,5.99,6.0,5.97,5.99,416000.0
2012-01-31 15:35:00,5.98,5.99,5.97,5.98,306100.0,5.98,5.99,5.97,5.98,306100.0
2012-01-31 15:40:00,5.97,5.98,5.97,5.97,167200.0,5.97,5.98,5.97,5.97,167200.0
2012-01-31 15:45:00,5.97,5.98,5.95,5.98,481300.0,5.97,5.98,5.95,5.98,481300.0
2012-01-31 15:50:00,5.97,5.98,5.96,5.97,291400.0,5.97,5.98,5.96,5.97,291400.0
2012-01-31 15:55:00,5.96,5.97,5.96,5.97,704600.0,5.96,5.97,5.96,5.97,704600.0
2012-02-01 09:30:00,5.99,6.06,5.99,6.05,168200.0,5.99,6.06,5.99,6.05,168200.0
2012-02-01 09:35:00,6.05,6.09,6.05,6.05,180800.0,6.05,6.09,6.05,6.05,180800.0
2012-02-01 09:40:00,6.04,6.09,6.03,6.09,245600.0,6.04,6.09,6.03,6.09,245600.0
2012-02-01 09:45:00,6.08,6.09,6.08,6.09,45800.0,6.08,6.09,6.08,6.09,45800.0
2012-02-01 09:50:00,6.09,6.15,6.08,6.11,455400.0,6.09,6.15,6.08,6.11,455400.0
2012-02-01 09:55:00,6.1,6.11,6.09,6.1,105100.0,6.1,6.11,6.09,6.1,105100.0
2012-02-01 10:00:00,6.1,6.11,6.1,6.11,95300.0,6.1,6.11,6.1,6.11,95300.0
2012-02-01 10:05:00,6.11,6.15,6.1,6.15,252800.0,6.11,6.15,6.1,6.15,252800.0
2012-02-01 10:10:00,6.15,6.18,6.13,6.18,313300.0,6.15,6.18,6.13,6.18,313300.0
2012-02-01 10:15:00,6.18,6.19,6.17,6.18,323300.0,6.18,6.19,6.17,6.18,323300.0
2012-02-01 10:20:00,6.18,6.18,6.15,6.18,365100.0,6.18,6.18,6.15,6.18,365100.0
2012-02-01 10:25:00,6.18,6.18,6.15,6.16,147100.0,6.18,6.18,6.15,6.16,147100.0
2012-02-01 10:30:00,6.15,6.16,6.14,6.14,185000.0,6.15,6.16,6.14,6.14,185000.0
2012-02-01 10:35:00,6.15,6.17,6.14,6.15,223400.0,6.15,6.17,6.14,6.15,223400.0
2012-02-01 10:40:00,6.16,6.16,6.14,6.15,67900.0,6.16,6.16,6.14,6.15,67900.0
2012-02-01 10:45:00,6.15,6.15,6.13,6.13,142600.0,6.15,6.15,6.13,6.13,142600.0
2012-02-01 10:50:00,6.14,6.14,6.12,6.12,62000.0,6.14,6.14,6.12,6.12,62000.0
2012-02-01 10:55:00,6.12,6.12,6.1,6.1,81700.0,6.12,6.12,6.1,6.1,81700.0
2012-02-01 11:00:00,6.11,6.11,6.1,6.1,21400.0,6.11,6.11,6.1,6.1,21400.0
2012-02-01 11:05:00,6.11,6.11,6.06,6.1,527800.0,6.11,6.11,6.06,6.1,527800.0
2012-02-01 11:10:00,6.1,6.1,6.05,6.09,449800.0,6.1,6.1,6.05,6.09,449800.0
2012-02-01 11:15:00,6.08,6.1,6.08,6.1,71900.0,6.08,6.1,6.08,6.1,71900.0
2012-02-01 11:20:00,6.09,6.1,6.09,6.1,14800.0,6.09,6.1,6.09,6.1,14800.0
2012-02-01 11:25:00,6.1,6.12,6.09,6.12,228300.0,6.1,6.12,6.09,6.12,228300.0
2012-02-01 11:30:00,6.11,6.12,6.11,6.12,66500.0,6.11,6.12,6.11,6.12,66500.0
2012-02-01 11:35:00,6.12,6.13,6.12,6.13,60000.0,6.12,6.13,6.12,6.13,60000.0
2012-02-01 11:40:00,6.13,6.13,6.11,6.12,168600.0,6.13,6.13,6.11,6.12,168600.0
2012-02-01 11:45:00,6.12,6.13,6.11,6.12,221000.0,6.12,6.13,6.11,6.12,221000.0
2012-02-01 11:50:00,6.13,6.13,6.11,6.12,369200.0,6.13,6.13,6.11,6.12,369200.0
2012-02-01 11:55:00,6.12,6.12,6.11,6.12,32500.0,6.12,6.12,6.11,6.12,32500.0
2012-02-01 12:00:00,6.12,6.12,6.11,6.11,20400.0,6.12,6.12,6.11,6.11,20400.0
2012-02-01 12:05:00,6.11,6.12,6.11,6.11,19300.0,6.11,6.12,6.11,6.11,19300.0
2012-02-01 12:10:00,6.11,6.12,6.11,6.11,71800.0,6.11,6.12,6.11,6.11,71800.0
2012-02-01 12:15:00,6.11,6.12,6.11,6.12,20800.0,6.11,6.12,6.11,6.12,20800.0
2012-02-01 12:20:00,6.11,6.12,6.11,6.11,47600.0,6.11,6.12,6.11,6.11,47600.0
2012-02-01 12:25:00,6.11,6.12,6.11,6.11,14700.0,6.11,6.12,6.11,6.11,14700.0
2012-02-01 12:30:00,6.11,6.12,6.11,6.11,30200.0,6.11,6.12,6.11,6.11,30200.0
2012-02-01 12:35:00,6.11,6.12,6.11,6.12,35700.0,6.11,6.12,6.11,6.12,35700.0
2012-02-01 12:40:00,6.11,6.12,6.11,6.12,51800.0,6.11,6.12,6.11,6.12,51800.0
2012-02-01 12:45:00,6.11,6.12,6.11,6.11,23600.0,6.11,6.12,6.11,6.11,23600.0
2012-02-01 12:50:00,6.11,6.12,6.11,6.12,194600.0,6.11,6.12,6.11,6.12,194600.0
2012-02-01 12:55:00,6.11,6.12,6.11,6.11,27300.0,6.11,6.12,6.11,6.11,27300.0
2012-02-01 13:00:00,6.12,6.12,6.11,6.12,28700.0,6.12,6.12,6.11,6.12,28700.0
2012-02-01 13:05:00,6.12,6.12,6.11,6.11,77300.0,6.12,6.12,6.11,6.11,77300.0
2012-02-01 13:10:00,6.11,6.12,6.11,6.12,38700.0,6.11,6.12,6.11,6.12,38700.0
2012-02-01 13:15:00,6.12,6.12,6.11,6.11,28100.0,6.12,6.12,6.11,6.11,28100.0
2012-02-01 13:20:00,6.12,6.13,6.11,6.12,265200.0,6.12,6.13,6.11,6.12,265200.0
2012-02-01 13:25:00,6.12,6.13,6.11,6.11,148800.0,6.12,6.13,6.11,6.11,148800.0
2012-02-01 13:30:00,6.12,6.12,6.11,6.12,62900.0,6.12,6.12,6.11,6.12,62900.0
2012-02-01 13:35:00,6.12,6.13,6.1,6.13,176800.0,6.12,6.13,6.1,6.13,176800.0
2012-02-01 13:40:00,6.13,6.13,6.11,6.11,61500.0,6.13,6.13,6.11,6.11,61500.0
2012-02-01 13:45:00,6.11,6.12,6.11,6.11,30600.0,6.11,6.12,6.11,6.11,30600.0
2012-02-01 13:50:00,6.11,6.12,6.1,6.1,106400.0,6.11,6.12,6.1,6.1,106400.0
2012-02-01 13:55:00,6.11,6.11,6.09,6.1,577400.0,6.11,6.11,6.09,6.1,577400.0
2012-02-01 14:00:00,6.1,6.1,6.09,6.09,50300.0,6.1,6.1,6.09,6.09,50300.0
2012-02-01 14:05:00,6.1,6.1,6.07,6.07,252100.0,6.1,6.1,6.07,6.07,252100.0
2012-02-01 14:10:00,6.07,6.08,6.07,6.08,41800.0,6.07,6.08,6.07,6.08,41800.0
2012-02-01 14:15:00,6.08,6.08,6.07,6.08,153000.0,6.08,6.08,6.07,6.08,153000.0
2012-02-01 14:20:00,6.08,6.08,6.07,6.07,26700.0,6.08,6.08,6.07,6.07,26700.0
2012-02-01 14:25:00,6.07,6.09,6.07,6.08,145600.0,6.07,6.09,6.07,6.08,145600.0
2012-02-01 14:30:00,6.08,6.09,6.07,6.08,76600.0,6.08,6.09,6.07,6.08,76600.0
2012-02-01 14:35:00,6.08,6.09,6.06,6.08,651300.0,6.08,6.09,6.06,6.08,651300.0
2012-02-01 14:40:00,6.08,6.09,6.08,6.08,78700.0,6.08,6.09,6.08,6.08,78700.0
2012-02-01 14:45:00,6.09,6.09,6.07,6.08,146100.0,6.09,6.09,6.07,6.08,146100.0
2012-02-01 14:50:00,6.08,6.1,6.07,6.1,235500.0,6.08,6.1,6.07,6.1,235500.0
2012-02-01 14:55:00,6.1,6.11,6.09,6.11,349100.0,6.1,6.11,6.09,6.11,349100.0
2012-02-01 15:00:00,6.11,6.12,6.11,6.12,89400.0,6.11,6.12,6.11,6.12,89400.0
2012-02-01 15:05:00,6.12,6.12,6.11,6.12,59500.0,6.12,6.12,6.11,6.12,59500.0
2012-02-01 15:10:00,6.12,6.14,6.1,6.11,397300.0,6.12,6.14,6.1,6.11,397300.0
2012-02-01 15:15:00,6.11,6.11,6.1,6.11,59300.0,6.11,6.11,6.1,6.11,59300.0
2012-02-01 15:20:00,6.11,6.11,6.09,6.11,183400.0,6.11,6.11,6.09,6.11,183400.0
2012-02-01 15:25:00,6.11,6.11,6.1,6.11,52400.0,6.11,6.11,6.1,6.11,52400.0
2012-02-01 15:30:00,6.11,6.11,6.1,6.11,106200.0,6.11,6.11,6.1,6.11,106200.0
2012-02-01 15:35:00,6.11,6.11,6.09,6.11,225600.0,6.11,6.11,6.09,6.11,225600.0
2012-02-01 15:40:00,6.11,6.11,6.1,6.1,146900.0,6.11,6.11,6.1,6.1,146900.0
2012-02-01 15:45:00,6.1,6.11,6.1,6.11,117500.0,6.1,6.11,6.1,6.11,117500.0
2012-02-01 15:50:00,6.11,6.11,6.07,6.08,421100.0,6.11,6.11,6.07,6.08,421100.0
2012-02-01 15:55:00,6.07,6.12,6.07,6.1,936700.0,6.07,6.12,6.07,6.1,936700.0
2012-02-02 09:30:00,5.79,5.9,5.76,5.86,2025500.0,5.79,5.9,5.76,5.86,2025500.0
2012-02-02 09:35:00,5.85,5.88,5.79,5.8,1810400.0,5.85,5.88,5.79,5.8,1810400.0
2012-02-02 09:40:00,5.8,5.8,5.76,5.79,527700.0,5.8,5.8,5.76,5.79,527700.0
2012-02-02 09:45:00,5.79,5.84,5.79,5.82,553900.0,5.79,5.84,5.79,5.82,553900.0
2012-02-02 09:50:00,5.82,5.84,5.82,5.83,449200.0,5.82,5.84,5.82,5.83,449200.0
2012-02-02 09:55:00,5.83,5.85,5.82,5.83,331600.0,5.83,5.85,5.82,5.83,331600.0
2012-02-02 10:00:00,5.84,5.86,5.81,5.81,568000.0,5.84,5.86,5.81,5.81,568000.0
2012-02-02 10:05:00,5.81,5.83,5.8,5.83,314500.0,5.81,5.83,5.8,5.83,314500.0
2012-02-02 10:10:00,5.83,5.83,5.79,5.8,610300.0,5.83,5.83,5.79,5.8,610300.0
2012-02-02 10:15:00,5.8,5.82,5.79,5.8,505000.0,5.8,5.82,5.79,5.8,505000.0
2012-02-02 10:20:00,5.81,5.81,5.8,5.8,102100.0,5.81,5.81,5.8,5.8,102100.0
2012-02-02 10:25:00,5.8,5.81,5.8,5.81,125500.0,5.8,5.81,5.8,5.81,125500.0
2012-02-02 10:30:00,5.81,5.81,5.79,5.8,207800.0,5.81,5.81,5.79,5.8,207800.0
2012-02-02 10:35:00,5.79,5.83,5.75,5.76,2312700.0,5.79,5.83,5.75,5.76,2312700.0
2012-02-02 10:40:00,5.76,5.77,5.75,5.75,184900.0,5.76,5.77,5.75,5.75,184900.0
2012-02-02 10:45:00,5.75,5.76,5.73,5.74,515700.0,5.75,5.76,5.73,5.74,515700.0
2012-02-02 10:50:00,5.75,5.75,5.72,5.72,499000.0,5.75,5.75,5.72,5.72,499000.0
2012-02-02 10:55:00,5.72,5.73,5.69,5.7,392200.0,5.72,5.73,5.69,5.7,392200.0
2012-02-02 11:00:00,5.7,5.74,5.69,5.73,631900.0,5.7,5.74,5.69,5.73,631900.0
2012-02-02 11:05:00,5.72,5.73,5.67,5.68,547600.0,5.72,5.73,5.67,5.68,547600.0
2012-02-02 11:10:00,5.69,5.7,5.68,5.69,416400.0,5.69,5.7,5.68,5.69,416400.0
2012-02-02 11:15:00,5.69,5.73,5.68,5.73,565700.0,5.69,5.73,5.68,5.73,565700.0
2012-02-02 11:20:00,5.72,5.75,5.71,5.75,1658700.0,5.72,5.75,5.71,5.75,1658700.0
2012-02-02 11:25:00,5.74,5.8,5.74,5.79,507800.0,5.74,5.8,5.74,5.79,507800.0
2012-02-02 11:30:00,5.79,5.8,5.76,5.76,348600.0,5.79,5.8,5.76,5.76,348600.0
2012-02-02 11:35:00,5.77,5.77,5.71,5.74,392600.0,5.77,5.77,5.71,5.74,392600.0
2012-02-02 11:40:00,5.74,5.74,5.7,5.71,397600.0,5.74,5.74,5.7,5.71,397600.0
2012-02-02 11:45:00,5.7,5.73,5.69,5.73,579100.0,5.7,5.73,5.69,5.73,579100.0
2012-02-02 11:50:00,5.72,5.74,5.71,5.71,176900.0,5.72,5.74,5.71,5.71,176900.0
2012-02-02 11:55:00,5.71,5.72,5.71,5.71,39800.0,5.71,5.72,5.71,5.71,39800.0
2012-02-02 12:00:00,5.71,5.72,5.7,5.7,149300.0,5.71,5.72,5.7,5.7,149300.0
2012-02-02 12:05:00,5.71,5.71,5.69,5.69,178300.0,5.71,5.71,5.69,5.69,178300.0
2012-02-02 12:10:00,5.7,5.72,5.69,5.69,397200.0,5.7,5.72,5.69,5.69,397200.0
2012-02-02 12:15:00,5.7,5.7,5.69,5.7,74400.0,5.7,5.7,5.69,5.7,74400.0
2012-02-02 12:20:00,5.7,5.71,5.68,5.69,423800.0,5.7,5.71,5.68,5.69,423800.0
2012-02-02 12:25:00,5.69,5.7,5.68,5.69,239600.0,5.69,5.7,5.68,5.69,239600.0
2012-02-02 12:30:00,5.69,5.69,5.67,5.67,171500.0,5.69,5.69,5.67,5.67,171500.0
2012-02-02 12:35:00,5.68,5.68,5.65,5.65,155100.0,5.68,5.68,5.65,5.65,155100.0
2012-02-02 12:40:00,5.65,5.67,5.65,5.66,228000.0,5.65,5.67,5.65,5.66,228000.0
2012-02-02 12:45:00,5.67,5.67,5.64,5.65,296600.0,5.67,5.67,5.64,5.65,296600.0
2012-02-02 12:50:00,5.64,5.65,5.62,5.63,313000.0,5.64,5.65,5.62,5.63,313000.0
2012-02-02 12:55:00,5.63,5.67,5.62,5.67,390300.0,5.63,5.67,5.62,5.67,390300.0
2012-02-02 13:00:00,5.67,5.7,5.66,5.7,199800.0,5.67,5.7,5.66,5.7,199800.0
2012-02-02 13:05:00,5.7,5.74,5.69,5.73,300400.0,5.7,5.74,5.69,5.73,300400.0
2012-02-02 13:10:00,5.74,5.74,5.73,5.74,127500.0,5.74,5.74,5.73,5.74,127500.0
2012-02-02 13:15:00,5.74,5.76,5.73,5.76,209000.0,5.74,5.76,5.73,5.76,209000.0
2012-02-02 13:20:00,5.75,5.76,5.73,5.73,317800.0,5.75,5.76,5.73,5.73,317800.0
2012-02-02 13:25:00,5.73,5.75,5.72,5.75,290700.0,5.73,5.75,5.72,5.75,290700.0
2012-02-02 13:30:00,5.74,5.76,5.74,5.75,169900.0,5.74,5.76,5.74,5.75,169900.0
2012-02-02 13:35:00,5.75,5.79,5.75,5.76,420100.0,5.75,5.79,5.75,5.76,420100.0
2012-02-02 13:40:00,5.75,5.77,5.75,5.76,98600.0,5.75,5.77,5.75,5.76,98600.0
2012-02-02 13:45:00,5.77,5.79,5.76,5.79,368100.0,5.77,5.79,5.76,5.79,368100.0
2012-02-02 13:50:00,5.79,5.79,5.78,5.79,17000.0,5.79,5.79,5.78,5.79,17000.0
2012-02-02 13:55:00,5.79,5.79,5.76,5.76,304000.0,5.79,5.79,5.76,5.76,304000.0
2012-02-02 14:00:00,5.76,5.77,5.75,5.77,137900.0,5.76,5.77,5.75,5.77,137900.0
2012-02-02 14:05:00,5.76,5.78,5.76,5.77,156400.0,5.76,5.78,5.76,5.77,156400.0
2012-02-02 14:10:00,5.77,5.79,5.77,5.78,74500.0,5.77,5.79,5.77,5.78,74500.0
2012-02-02 14:15:00,5.79,5.79,5.78,5.79,49400.0,5.79,5.79,5.78,5.79,49400.0
2012-02-02 14:20:00,5.79,5.85,5.79,5.85,696200.0,5.79,5.85,5.79,5.85,696200.0
2012-02-02 14:25:00,5.85,5.86,5.84,5.84,368000.0,5.85,5.86,5.84,5.84,368000.0
2012-02-02 14:30:00,5.84,5.85,5.82,5.83,136000.0,5.84,5.85,5.82,5.83,136000.0
2012-02-02 14:35:00,5.83,5.84,5.82,5.83,140400.0,5.83,5.84,5.82,5.83,140400.0
2012-02-02 14:40:00,5.83,5.84,5.83,5.83,43600.0,5.83,5.84,5.83,5.83,43600.0
2012-02-02 14:45:00,5.84,5.84,5.83,5.83,137300.0,5.84,5.84,5.83,5.83,137300.0
2012-02-02 14:50:00,5.83,5.84,5.83,5.84,122000.0,5.83,5.84,5.83,5.84,122000.0
2012-02-02 14:55:00,5.83,5.84,5.83,5.84,153800.0,5.83,5.84,5.83,5.84,153800.0
2012-02-02 15:00:00,5.84,5.85,5.83,5.85,131000.0,5.84,5.85,5.83,5.85,131000.0
2012-02-02 15:05:00,5.85,5.85,5.84,5.84,368100.0,5.85,5.85,5.84,5.84,368100.0
2012-02-02 15:10:00,5.85,5.85,5.82,5.83,307600.0,5.85,5.85,5.82,5.83,307600.0
2012-02-02 15:15:00,5.83,5.84,5.81,5.81,252800.0,5.83,5.84,5.81,5.81,252800.0
2012-02-02 15:20:00,5.81,5.84,5.8,5.83,323200.0,5.81,5.84,5.8,5.83,323200.0
2012-02-02 15:25:00,5.83,5.84,5.82,5.83,408000.0,5.83,5.84,5.82,5.83,408000.0
2012-02-02 15:30:00,5.83,5.86,5.82,5.85,486300.0,5.83,5.86,5.82,5.85,486300.0
2012-02-02 15:35:00,5.85,5.85,5.84,5.85,207900.0,5.85,5.85,5.84,5.85,207900.0
2012-02-02 15:40:00,5.85,5.85,5.84,5.85,201600.0,5.85,5.85,5.84,5.85,201600.0
2012-02-02 15:45:00,5.85,5.85,5.84,5.85,296600.0,5.85,5.85,5.84,5.85,296600.0
2012-02-02 15:50:00,5.84,5.85,5.84,5.84,366000.0,5.84,5.85,5.84,5.84,366000.0
2012-02-02 15:55:00,5.84,5.85,5.83,5.84,992100.0,5.84,5.85,5.83,5.84,992100.0
2012-02-03 09:30:00,5.89,5.91,5.84,5.85,317000.0,5.89,5.91,5.84,5.85,317000.0
2012-02-03 09:35:00,5.85,5.87,5.84,5.85,370000.0,5.85,5.87,5.84,5.85,370000.0
2012-02-03 09:40:00,5.85,5.85,5.81,5.81,229700.0,5.85,5.85,5.81,5.81,229700.0
2012-02-03 09:45:00,5.82,5.84,5.8,5.8,279400.0,5.82,5.84,5.8,5.8,279400.0
2012-02-03 09:50:00,5.8,5.85,5.8,5.84,475000.0,5.8,5.85,5.8,5.84,475000.0
2012-02-03 09:55:00,5.84,5.94,5.83,5.94,1970000.0,5.84,5.94,5.83,5.94,1970000.0
2012-02-03 10:00:00,5.94,5.96,5.91,5.94,990900.0,5.94,5.96,5.91,5.94,990900.0
2012-02-03 10:05:00,5.94,5.95,5.92,5.93,393900.0,5.94,5.95,5.92,5.93,393900.0
2012-02-03 10:10:00,5.93,5.95,5.92,5.93,505000.0,5.93,5.95,5.92,5.93,505000.0
2012-02-03 10:15:00,5.93,5.94,5.91,5.93,365700.0,5.93,5.94,5.91,5.93,365700.0
2012-02-03 10:20:00,5.93,5.93,5.92,5.93,217400.0,5.93,5.93,5.92,5.93,217400.0
2012-02-03 10:25:00,5.93,5.93,5.89,5.9,364500.0,5.93,5.93,5.89,5.9,364500.0
2012-02-03 10:30:00,5.89,5.93,5.88,5.92,282100.0,5.89,5.93,5.88,5.92,282100.0
2012-02-03 10:35:00,5.93,5.93,5.9,5.93,335200.0,5.93,5.93,5.9,5.93,335200.0
2012-02-03 10:40:00,5.93,5.94,5.92,5.93,200500.0,5.93,5.94,5.92,5.93,200500.0
2012-02-03 10:45:00,5.93,5.94,5.93,5.94,628300.0,5.93,5.94,5.93,5.94,628300.0
2012-02-03 10:50:00,5.94,5.95,5.92,5.93,619100.0,5.94,5.95,5.92,5.93,619100.0
2012-02-03 10:55:00,5.93,5.94,5.91,5.92,245500.0,5.93,5.94,5.91,5.92,245500.0
2012-02-03 11:00:00,5.93,5.93,5.92,5.92,85200.0,5.93,5.93,5.92,5.92,85200.0
2012-02-03 11:05:00,5.92,5.93,5.91,5.92,163200.0,5.92,5.93,5.91,5.92,163200.0
2012-02-03 11:10:00,5.92,5.92,5.89,5.9,481400.0,5.92,5.92,5.89,5.9,481400.0
2012-02-03 11:15:00,5.9,5.9,5.88,5.88,252900.0,5.9,5.9,5.88,5.88,252900.0
2012-02-03 11:20:00,5.89,5.89,5.86,5.87,674200.0,5.89,5.89,5.86,5.87,674200.0
2012-02-03 11:25:00,5.87,5.88,5.84,5.85,198800.0,5.87,5.88,5.84,5.85,198800.0
2012-02-03 11:30:00,5.84,5.86,5.84,5.86,133700.0,5.84,5.86,5.84,5.86,133700.0
2012-02-03 11:35:00,5.86,5.88,5.86,5.87,183500.0,5.86,5.88,5.86,5.87,183500.0
2012-02-03 11:40:00,5.87,5.89,5.86,5.89,276600.0,5.87,5.89,5.86,5.89,276600.0
2012-02-03 11:45:00,5.88,5.9,5.88,5.89,70200.0,5.88,5.9,5.88,5.89,70200.0
2012-02-03 11:50:00,5.9,5.91,5.89,5.91,264000.0,5.9,5.91,5.89,5.91,264000.0
2012-02-03 11:55:00,5.91,5.91,5.89,5.91,794800.0,5.91,5.91,5.89,5.91,794800.0
2012-02-03 12:00:00,5.9,5.92,5.9,5.91,285000.0,5.9,5.92,5.9,5.91,285000.0
2012-02-03 12:05:00,5.91,5.93,5.9,5.93,582400.0,5.91,5.93,5.9,5.93,582400.0
2012-02-03 12:10:00,5.93,5.94,5.92,5.93,135700.0,5.93,5.94,5.92,5.93,135700.0
2012-02-03 12:15:00,5.94,5.97,5.93,5.95,884800.0,5.94,5.97,5.93,5.95,884800.0
2012-02-03 12:20:00,5.95,5.99,5.95,5.98,409500.0,5.95,5.99,5.95,5.98,409500.0
2012-02-03 12:25:00,5.99,6.03,5.98,6.03,822700.0,5.99,6.03,5.98,6.03,822700.0
2012-02-03 12:30:00,6.03,6.06,6.02,6.04,445300.0,6.03,6.06,6.02,6.04,445300.0
2012-02-03 12:35:00,6.04,6.06,6.04,6.06,423200.0,6.04,6.06,6.04,6.06,423200.0
2012-02-03 12:40:00,6.06,6.09,6.05,6.09,355700.0,6.06,6.09,6.05,6.09,355700.0
2012-02-03 12:45:00,6.09,6.11,6.04,6.04,1206000.0,6.09,6.11,6.04,6.04,1206000.0
2012-02-03 12:50:00,6.04,6.06,6.04,6.06,286900.0,6.04,6.06,6.04,6.06,286900.0
2012-02-03 12:55:00,6.05,6.07,6.05,6.06,145100.0,6.05,6.07,6.05,6.06,145100.0
2012-02-03 13:00:00,6.06,6.07,6.05,6.06,185600.0,6.06,6.07,6.05,6.06,185600.0
2012-02-03 13:05:00,6.06,6.06,6.05,6.06,39200.0,6.06,6.06,6.05,6.06,39200.0
2012-02-03 13:10:00,6.06,6.06,6.05,6.06,49900.0,6.06,6.06,6.05,6.06,49900.0
2012-02-03 13:15:00,6.06,6.06,6.05,6.05,140700.0,6.06,6.06,6.05,6.05,140700.0
2012-02-03 13:20:00,6.06,6.07,6.05,6.07,122100.0,6.06,6.07,6.05,6.07,122100.0
2012-02-03 13:25:00,6.07,6.12,6.06,6.07,746800.0,6.07,6.12,6.06,6.07,746800.0
2012-02-03 13:30:00,6.08,6.09,6.07,6.08,116400.0,6.08,6.09,6.07,6.08,116400.0
2012-02-03 13:35:00,6.08,6.09,6.06,6.07,168000.0,6.08,6.09,6.06,6.07,168000.0
2012-02-03 13:40:00,6.06,6.07,6.05,6.06,495100.0,6.06,6.07,6.05,6.06,495100.0
2012-02-03 13:45:00,6.06,6.06,6.04,6.04,170000.0,6.06,6.06,6.04,6.04,170000.0
2012-02-03 13:50:00,6.04,6.05,6.04,6.04,87600.0,6.04,6.05,6.04,6.04,87600.0
2012-02-03 13:55:00,6.04,6.05,6.04,6.05,46400.0,6.04,6.05,6.04,6.05,46400.0
2012-02-03 14:00:00,6.04,6.06,6.04,6.05,321900.0,6.04,6.06,6.04,6.05,321900.0
2012-02-03 14:05:00,6.04,6.05,6.04,6.04,55900.0,6.04,6.05,6.04,6.04,55900.0
2012-02-03 14:10:00,6.04,6.06,6.04,6.06,118400.0,6.04,6.06,6.04,6.06,118400.0
2012-02-03 14:15:00,6.06,6.07,6.05,6.07,142300.0,6.06,6.07,6.05,6.07,142300.0
2012-02-03 14:20:00,6.07,6.07,6.06,6.07,33600.0,6.07,6.07,6.06,6.07,33600.0
2012-02-03 14:25:00,6.06,6.07,6.02,6.02,744600.0,6.06,6.07,6.02,6.02,744600.0
2012-02-03 14:30:00,6.03,6.03,6.02,6.03,100400.0,6.03,6.03,6.02,6.03,100400.0
2012-02-03 14:35:00,6.02,6.03,6.0,6.0,161800.0,6.02,6.03,6.0,6.0,161800.0
2012-02-03 14:40:00,6.0,6.01,6.0,6.0,95900.0,6.0,6.01,6.0,6.0,95900.0
2012-02-03 14:45:00,6.0,6.02,6.0,6.02,135800.0,6.0,6.02,6.0,6.02,135800.0
2012-02-03 14:50:00,6.02,6.03,5.99,6.0,363500.0,6.02,6.03,5.99,6.0,363500.0
2012-02-03 14:55:00,5.99,6.02,5.99,6.02,197200.0,5.99,6.02,5.99,6.02,197200.0
2012-02-03 15:00:00,6.01,6.03,6.01,6.02,401600.0,6.01,6.03,6.01,6.02,401600.0
2012-02-03 15:05:00,6.02,6.04,6.02,6.04,158200.0,6.02,6.04,6.02,6.04,158200.0
2012-02-03 15:10:00,6.03,6.04,6.03,6.04,115900.0,6.03,6.04,6.03,6.04,115900.0
2012-02-03 15:15:00,6.04,6.05,6.03,6.05,192200.0,6.04,6.05,6.03,6.05,192200.0
2012-02-03 15:20:00,6.05,6.05,6.01,6.03,716100.0,6.05,6.05,6.01,6.03,716100.0
2012-02-03 15:25:00,6.03,6.03,6.02,6.03,130800.0,6.03,6.03,6.02,6.03,130800.0
2012-02-03 15:30:00,6.03,6.03,6.02,6.03,152000.0,6.03,6.03,6.02,6.03,152000.0
2012-02-03 15:35:00,6.03,6.03,6.0,6.02,1013800.0,6.03,6.03,6.0,6.02,1013800.0
2012-02-03 15:40:00,6.02,6.02,6.0,6.0,255100.0,6.02,6.02,6.0,6.0,255100.0
2012-02-03 15:45:00,6.01,6.03,6.0,6.03,365100.0,6.01,6.03,6.0,6.03,365100.0
2012-02-03 15:50:00,6.03,6.04,6.02,6.03,641200.0,6.03,6.04,6.02,6.03,641200.0
2012-02-03 15:55:00,6.04,6.05,6.02,6.02,962800.0,6.04,6.05,6.02,6.02,962800.0
2012-02-06 09:30:00,6.01,6.01,5.96,5.96,309500.0,6.01,6.01,5.96,5.96,309500.0
2012-02-06 09:35:00,5.96,5.97,5.91,5.94,366300.0,5.96,5.97,5.91,5.94,366300.0
2012-02-06 09:40:00,5.93,5.95,5.93,5.94,103800.0,5.93,5.95,5.93,5.94,103800.0
2012-02-06 09:45:00,5.93,5.98,5.93,5.98,104200.0,5.93,5.98,5.93,5.98,104200.0
2012-02-06 09:50:00,5.98,5.98,5.97,5.98,63800.0,5.98,5.98,5.97,5.98,63800.0
2012-02-06 09:55:00,5.97,5.99,5.97,5.99,63700.0,5.97,5.99,5.97,5.99,63700.0
2012-02-06 10:00:00,5.98,5.99,5.97,5.98,187900.0,5.98,5.99,5.97,5.98,187900.0
2012-02-06 10:05:00,5.99,6.0,5.98,5.99,165900.0,5.99,6.0,5.98,5.99,165900.0
2012-02-06 10:10:00,5.99,6.0,5.98,5.98,55100.0,5.99,6.0,5.98,5.98,55100.0
2012-02-06 10:15:00,5.98,5.99,5.97,5.97,561200.0,5.98,5.99,5.97,5.97,561200.0
2012-02-06 10:20:00,5.97,5.98,5.97,5.97,194600.0,5.97,5.98,5.97,5.97,194600.0
2012-02-06 10:25:00,5.97,5.99,5.97,5.98,217100.0,5.97,5.99,5.97,5.98,217100.0
2012-02-06 10:30:00,5.98,5.99,5.98,5.98,184300.0,5.98,5.99,5.98,5.98,184300.0
2012-02-06 10:35:00,5.98,5.99,5.96,5.96,152900.0,5.98,5.99,5.96,5.96,152900.0
2012-02-06 10:40:00,5.96,5.96,5.94,5.94,89500.0,5.96,5.96,5.94,5.94,89500.0
2012-02-06 10:45:00,5.94,5.95,5.94,5.94,39400.0,5.94,5.95,5.94,5.94,39400.0
2012-02-06 10:50:00,5.94,5.96,5.94,5.96,181900.0,5.94,5.96,5.94,5.96,181900.0
2012-02-06 10:55:00,5.95,5.96,5.94,5.95,235600.0,5.95,5.96,5.94,5.95,235600.0
2012-02-06 11:00:00,5.96,5.96,5.94,5.96,433300.0,5.96,5.96,5.94,5.96,433300.0
2012-02-06 11:05:00,5.95,5.96,5.95,5.95,53000.0,5.95,5.96,5.95,5.95,53000.0
2012-02-06 11:10:00,5.95,5.96,5.95,5.95,74200.0,5.95,5.96,5.95,5.95,74200.0
2012-02-06 11:15:00,5.95,5.97,5.94,5.94,1067200.0,5.95,5.97,5.94,5.94,1067200.0
2012-02-06 11:20:00,5.95,5.95,5.93,5.94,295000.0,5.95,5.95,5.93,5.94,295000.0
2012-02-06 11:25:00,5.93,5.95,5.93,5.94,94100.0,5.93,5.95,5.93,5.94,94100.0
2012-02-06 11:30:00,5.95,5.96,5.94,5.95,100600.0,5.95,5.96,5.94,5.95,100600.0
2012-02-06 11:35:00,5.96,5.96,5.95,5.96,11700.0,5.96,5.96,5.95,5.96,11700.0
2012-02-06 11:40:00,5.96,5.96,5.95,5.96,23600.0,5.96,5.96,5.95,5.96,23600.0
2012-02-06 11:45:00,5.96,5.96,5.95,5.96,34600.0,5.96,5.96,5.95,5.96,34600.0
2012-02-06 11:50:00,5.95,5.97,5.95,5.97,137900.0,5.95,5.97,5.95,5.97,137900.0
2012-02-06 11:55:00,5.96,5.98,5.96,5.97,80000.0,5.96,5.98,5.96,5.97,80000.0
2012-02-06 12:00:00,5.98,5.98,5.96,5.96,67400.0,5.98,5.98,5.96,5.96,67400.0
2012-02-06 12:05:00,5.96,5.97,5.96,5.96,37100.0,5.96,5.97,5.96,5.96,37100.0
2012-02-06 12:10:00,5.96,5.97,5.96,5.96,32800.0,5.96,5.97,5.96,5.96,32800.0
2012-02-06 12:15:00,5.96,5.97,5.96,5.96,21100.0,5.96,5.97,5.96,5.96,21100.0
2012-02-06 12:20:00,5.97,5.99,5.96,5.98,184700.0,5.97,5.99,5.96,5.98,184700.0
2012-02-06 12:25:00,5.98,5.99,5.97,5.98,105300.0,5.98,5.99,5.97,5.98,105300.0
2012-02-06 12:30:00,5.97,5.99,5.97,5.99,208300.0,5.97,5.99,5.97,5.99,208300.0
2012-02-06 12:35:00,5.99,5.99,5.97,5.98,178200.0,5.99,5.99,5.97,5.98,178200.0
2012-02-06 12:40:00,5.98,5.99,5.98,5.98,16000.0,5.98,5.99,5.98,5.98,16000.0
2012-02-06 12:45:00,5.99,5.99,5.97,5.98,254500.0,5.99,5.99,5.97,5.98,254500.0
2012-02-06 12:50:00,5.99,5.99,5.98,5.98,40200.0,5.99,5.99,5.98,5.98,40200.0
2012-02-06 12:55:00,5.98,5.99,5.98,5.98,19300.0,5.98,5.99,5.98,5.98,19300.0
2012-02-06 13:00:00,5.99,5.99,5.98,5.99,30100.0,5.99,5.99,5.98,5.99,30100.0
2012-02-06 13:05:00,5.98,5.99,5.98,5.98,32200.0,5.98,5.99,5.98,5.98,32200.0
2012-02-06 13:10:00,5.99,6.0,5.98,6.0,144700.0,5.99,6.0,5.98,6.0,144700.0
2012-02-06 13:15:00,5.99,6.0,5.99,5.99,44300.0,5.99,6.0,5.99,5.99,44300.0
2012-02-06 13:20:00,5.99,6.0,5.99,6.0,77200.0,5.99,6.0,5.99,6.0,77200.0
2012-02-06 13:25:00,5.99,6.0,5.99,6.0,45700.0,5.99,6.0,5.99,6.0,45700.0
2012-02-06 13:30:00,5.99,6.0,5.98,5.99,82200.0,5.99,6.0,5.98,5.99,82200.0
2012-02-06 13:35:00,5.98,6.0,5.98,5.98,297100.0,5.98,6.0,5.98,5.98,297100.0
2012-02-06 13:40:00,5.98,5.99,5.98,5.99,20200.0,5.98,5.99,5.98,5.99,20200.0
2012-02-06 13:45:00,5.98,5.99,5.98,5.98,16800.0,5.98,5.99,5.98,5.98,16800.0
2012-02-06 13:50:00,5.98,6.0,5.97,5.99,389300.0,5.98,6.0,5.97,5.99,389300.0
2012-02-06 13:55:00,6.0,6.0,5.99,6.0,149400.0,6.0,6.0,5.99,6.0,149400.0
2012-02-06 14:00:00,6.0,6.0,5.99,5.99,53300.0,6.0,6.0,5.99,5.99,53300.0
2012-02-06 14:05:00,5.99,6.01,5.99,6.0,176700.0,5.99,6.01,5.99,6.0,176700.0
2012-02-06 14:10:00,6.01,6.01,6.0,6.0,71000.0,6.01,6.01,6.0,6.0,71000.0
2012-02-06 14:15:00,6.01,6.01,6.0,6.0,33900.0,6.01,6.01,6.0,6.0,33900.0
2012-02-06 14:20:00,6.0,6.01,6.0,6.0,30700.0,6.0,6.01,6.0,6.0,30700.0
2012-02-06 14:25:00,6.0,6.01,6.0,6.0,24800.0,6.0,6.01,6.0,6.0,24800.0
2012-02-06 14:30:00,6.0,6.01,5.99,6.0,103800.0,6.0,6.01,5.99,6.0,103800.0
2012-02-06 14:35:00,5.99,6.0,5.99,5.99,43900.0,5.99,6.0,5.99,5.99,43900.0
2012-02-06 14:40:00,5.99,6.0,5.99,6.0,35300.0,5.99,6.0,5.99,6.0,35300.0
2012-02-06 14:45:00,6.0,6.0,5.99,6.0,50800.0,6.0,6.0,5.99,6.0,50800.0
2012-02-06 14:50:00,5.99,6.0,5.99,5.99,71400.0,5.99,6.0,5.99,5.99,71400.0
2012-02-06 14:55:00,5.99,6.0,5.99,5.99,52900.0,5.99,6.0,5.99,5.99,52900.0
2012-02-06 15:00:00,6.0,6.0,5.99,6.0,159100.0,6.0,6.0,5.99,6.0,159100.0
2012-02-06 15:05:00,6.0,6.0,5.99,6.0,47600.0,6.0,6.0,5.99,6.0,47600.0
2012-02-06 15:10:00,6.0,6.0,5.98,5.99,430400.0,6.0,6.0,5.98,5.99,430400.0
2012-02-06 15:15:00,6.0,6.0,5.99,6.0,39700.0,6.0,6.0,5.99,6.0,39700.0
2012-02-06 15:20:00,5.99,6.0,5.99,5.99,39500.0,5.99,6.0,5.99,5.99,39500.0
2012-02-06 15:25:00,5.99,6.01,5.99,6.0,591900.0,5.99,6.01,5.99,6.0,591900.0
2012-02-06 15:30:00,6.0,6.01,6.0,6.0,58600.0,6.0,6.01,6.0,6.0,58600.0
2012-02-06 15:35:00,6.0,6.01,5.99,5.99,121300.0,6.0,6.01,5.99,5.99,121300.0
2012-02-06 15:40:00,5.99,6.01,5.99,6.01,482000.0,5.99,6.01,5.99,6.01,482000.0
2012-02-06 15:45:00,6.0,6.01,6.0,6.0,116300.0,6.0,6.01,6.0,6.0,116300.0
2012-02-06 15:50:00,6.01,6.01,5.99,5.99,293400.0,6.01,6.01,5.99,5.99,293400.0
2012-02-06 15:55:00,5.99,6.02,5.99,6.01,1052700.0,5.99,6.02,5.99,6.01,1052700.0
2012-02-07 09:30:00,6.01,6.03,5.98,6.0,201900.0,6.01,6.03,5.98,6.0,201900.0
2012-02-07 09:35:00,6.01,6.02,5.99,6.0,187200.0,6.01,6.02,5.99,6.0,187200.0
2012-02-07 09:40:00,6.0,6.01,5.99,6.0,85800.0,6.0,6.01,5.99,6.0,85800.0
2012-02-07 09:45:00,6.0,6.0,5.98,6.0,174300.0,6.0,6.0,5.98,6.0,174300.0
2012-02-07 09:50:00,5.99,6.0,5.98,5.98,113800.0,5.99,6.0,5.98,5.98,113800.0
2012-02-07 09:55:00,5.98,5.99,5.98,5.99,65600.0,5.98,5.99,5.98,5.99,65600.0
2012-02-07 10:00:00,5.99,5.99,5.97,5.98,104100.0,5.99,5.99,5.97,5.98,104100.0
2012-02-07 10:05:00,5.97,5.98,5.97,5.98,31300.0,5.97,5.98,5.97,5.98,31300.0
2012-02-07 10:10:00,5.98,5.99,5.97,5.99,186500.0,5.98,5.99,5.97,5.99,186500.0
2012-02-07 10:15:00,5.98,5.99,5.98,5.99,35300.0,5.98,5.99,5.98,5.99,35300.0
2012-02-07 10:20:00,5.99,5.99,5.97,5.98,150700.0,5.99,5.99,5.97,5.98,150700.0
2012-02-07 10:25:00,5.98,5.99,5.96,5.98,881100.0,5.98,5.99,5.96,5.98,881100.0
2012-02-07 10:30:00,5.98,5.98,5.97,5.98,14200.0,5.98,5.98,5.97,5.98,14200.0
2012-02-07 10:35:00,5.97,5.98,5.97,5.98,16400.0,5.97,5.98,5.97,5.98,16400.0
2012-02-07 10:40:00,5.98,5.98,5.97,5.98,59400.0,5.98,5.98,5.97,5.98,59400.0
2012-02-07 10:45:00,5.98,5.98,5.97,5.98,18500.0,5.98,5.98,5.97,5.98,18500.0
2012-02-07 10:50:00,5.98,6.0,5.97,5.98,1052600.0,5.98,6.0,5.97,5.98,1052600.0
2012-02-07 10:55:00,5.98,6.0,5.97,6.0,761000.0,5.98,6.0,5.97,6.0,761000.0
2012-02-07 11:00:00,6.0,6.02,6.0,6.0,414800.0,6.0,6.02,6.0,6.0,414800.0
2012-02-07 11:05:00,6.0,6.01,6.0,6.0,36400.0,6.0,6.01,6.0,6.0,36400.0
2012-02-07 11:10:00,6.0,6.01,6.0,6.0,7000.0,6.0,6.01,6.0,6.0,7000.0
2012-02-07 11:15:00,6.0,6.01,6.0,6.0,45200.0,6.0,6.01,6.0,6.0,45200.0
2012-02-07 11:20:00,6.0,6.01,6.0,6.0,9900.0,6.0,6.01,6.0,6.0,9900.0
2012-02-07 11:25:00,6.0,6.01,6.0,6.01,74300.0,6.0,6.01,6.0,6.01,74300.0
2012-02-07 11:30:00,6.02,6.03,6.01,6.03,30000.0,6.02,6.03,6.01,6.03,30000.0
2012-02-07 11:35:00,6.03,6.03,6.02,6.03,28200.0,6.03,6.03,6.02,6.03,28200.0
2012-02-07 11:40:00,6.03,6.03,6.02,6.03,29300.0,6.03,6.03,6.02,6.03,29300.0
2012-02-07 11:45:00,6.03,6.03,6.02,6.03,58300.0,6.03,6.03,6.02,6.03,58300.0
2012-02-07 11:50:00,6.03,6.03,6.02,6.02,6900.0,6.03,6.03,6.02,6.02,6900.0
2012-02-07 11:55:00,6.03,6.03,6.02,6.02,71500.0,6.03,6.03,6.02,6.02,71500.0
2012-02-07 12:00:00,6.03,6.04,6.01,6.04,386900.0,6.03,6.04,6.01,6.04,386900.0
2012-02-07 12:05:00,6.04,6.04,6.03,6.04,4600.0,6.04,6.04,6.03,6.04,4600.0
2012-02-07 12:10:00,6.03,6.04,6.03,6.04,17100.0,6.03,6.04,6.03,6.04,17100.0
2012-02-07 12:15:00,6.03,6.04,6.03,6.04,50600.0,6.03,6.04,6.03,6.04,50600.0
2012-02-07 12:20:00,6.03,6.05,6.03,6.04,53000.0,6.03,6.05,6.03,6.04,53000.0
2012-02-07 12:25:00,6.04,6.05,6.04,6.04,7200.0,6.04,6.05,6.04,6.04,7200.0
2012-02-07 12:30:00,6.04,6.05,6.04,6.04,3500.0,6.04,6.05,6.04,6.04,3500.0
2012-02-07 12:35:00,6.04,6.05,6.04,6.04,96100.0,6.04,6.05,6.04,6.04,96100.0
2012-02-07 12:40:00,6.04,6.05,6.04,6.04,7600.0,6.04,6.05,6.04,6.04,7600.0
2012-02-07 12:45:00,6.04,6.05,6.04,6.04,17600.0,6.04,6.05,6.04,6.04,17600.0
2012-02-07 12:50:00,6.04,6.06,6.04,6.06,240500.0,6.04,6.06,6.04,6.06,240500.0
2012-02-07 12:55:00,6.06,6.06,6.04,6.05,81300.0,6.06,6.06,6.04,6.05,81300.0
2012-02-07 13:00:00,6.05,6.06,6.05,6.05,5600.0,6.05,6.06,6.05,6.05,5600.0
2012-02-07 13:05:00,6.05,6.06,6.05,6.06,7600.0,6.05,6.06,6.05,6.06,7600.0
2012-02-07 13:10:00,6.05,6.06,6.05,6.05,17600.0,6.05,6.06,6.05,6.05,17600.0
2012-02-07 13:15:00,6.05,6.06,6.04,6.04,107000.0,6.05,6.06,6.04,6.04,107000.0
2012-02-07 13:20:00,6.04,6.05,6.03,6.03,79300.0,6.04,6.05,6.03,6.03,79300.0
2012-02-07 13:25:00,6.03,6.04,6.02,6.03,72600.0,6.03,6.04,6.02,6.03,72600.0
2012-02-07 13:30:00,6.03,6.03,6.02,6.03,8800.0,6.03,6.03,6.02,6.03,8800.0
2012-02-07 13:35:00,6.02,6.03,6.02,6.03,5700.0,6.02,6.03,6.02,6.03,5700.0
2012-02-07 13:40:00,6.02,6.03,6.02,6.03,5300.0,6.02,6.03,6.02,6.03,5300.0
2012-02-07 13:45:00,6.02,6.03,6.02,6.03,26100.0,6.02,6.03,6.02,6.03,26100.0
2012-02-07 13:50:00,6.03,6.04,6.03,6.04,111000.0,6.03,6.04,6.03,6.04,111000.0
2012-02-07 13:55:00,6.04,6.04,6.03,6.04,10800.0,6.04,6.04,6.03,6.04,10800.0
2012-02-07 14:00:00,6.04,6.04,6.03,6.03,14400.0,6.04,6.04,6.03,6.03,14400.0
2012-02-07 14:05:00,6.04,6.04,6.02,6.02,104300.0,6.04,6.04,6.02,6.02,104300.0
2012-02-07 14:10:00,6.02,6.03,6.02,6.02,6600.0,6.02,6.03,6.02,6.02,6600.0
2012-02-07 14:15:00,6.02,6.03,6.02,6.02,5100.0,6.02,6.03,6.02,6.02,5100.0
2012-02-07 14:20:00,6.02,6.03,6.02,6.02,12700.0,6.02,6.03,6.02,6.02,12700.0
2012-02-07 14:25:00,6.02,6.03,6.02,6.02,15900.0,6.02,6.03,6.02,6.02,15900.0
2012-02-07 14:30:00,6.02,6.03,6.02,6.03,20000.0,6.02,6.03,6.02,6.03,20000.0
2012-02-07 14:35:00,6.02,6.03,6.02,6.02,11800.0,6.02,6.03,6.02,6.02,11800.0
2012-02-07 14:40:00,6.02,6.03,6.02,6.02,14300.0,6.02,6.03,6.02,6.02,14300.0
2012-02-07 14:45:00,6.02,6.03,6.02,6.03,174100.0,6.02,6.03,6.02,6.03,174100.0
2012-02-07 14:50:00,6.03,6.04,6.02,6.02,260900.0,6.03,6.04,6.02,6.02,260900.0
2012-02-07 14:55:00,6.01,6.02,6.0,6.01,94600.0,6.01,6.02,6.0,6.01,94600.0
2012-02-07 15:00:00,6.0,6.02,6.0,6.01,598500.0,6.0,6.02,6.0,6.01,598500.0
2012-02-07 15:05:00,6.0,6.02,5.99,6.01,665200.0,6.0,6.02,5.99,6.01,665200.0
2012-02-07 15:10:00,6.0,6.01,5.99,6.0,1017000.0,6.0,6.01,5.99,6.0,1017000.0
2012-02-07 15:15:00,6.0,6.01,5.96,5.97,831800.0,6.0,6.01,5.96,5.97,831800.0
2012-02-07 15:20:00,5.96,5.97,5.94,5.96,737700.0,5.96,5.97,5.94,5.96,737700.0
2012-02-07 15:25:00,5.96,5.96,5.94,5.95,123400.0,5.96,5.96,5.94,5.95,123400.0
2012-02-07 15:30:00,5.95,5.96,5.94,5.96,288300.0,5.95,5.96,5.94,5.96,288300.0
2012-02-07 15:35:00,5.95,5.96,5.95,5.95,344600.0,5.95,5.96,5.95,5.95,344600.0
2012-02-07 15:40:00,5.95,5.96,5.94,5.94,256900.0,5.95,5.96,5.94,5.94,256900.0
2012-02-07 15:45:00,5.95,5.97,5.94,5.96,897200.0,5.95,5.97,5.94,5.96,897200.0
2012-02-07 15:50:00,5.96,5.96,5.95,5.95,277900.0,5.96,5.96,5.95,5.95,277900.0
2012-02-07 15:55:00,5.95,5.96,5.94,5.96,1479400.0,5.95,5.96,5.94,5.96,1479400.0
2012-02-08 09:30:00,5.96,5.98,5.95,5.97,286700.0,5.96,5.98,5.95,5.97,286700.0
2012-02-08 09:35:00,5.96,5.97,5.95,5.95,169400.0,5.96,5.97,5.95,5.95,169400.0
2012-02-08 09:40:00,5.95,5.96,5.94,5.94,178800.0,5.95,5.96,5.94,5.94,178800.0
2012-02-08 09:45:00,5.95,5.95,5.94,5.95,67400.0,5.95,5.95,5.94,5.95,67400.0
2012-02-08 09:50:00,5.95,5.95,5.94,5.95,49300.0,5.95,5.95,5.94,5.95,49300.0
2012-02-08 09:55:00,5.95,5.95,5.94,5.95,47900.0,5.95,5.95,5.94,5.95,47900.0
2012-02-08 10:00:00,5.94,5.96,5.94,5.95,110100.0,5.94,5.96,5.94,5.95,110100.0
2012-02-08 10:05:00,5.96,5.97,5.95,5.96,179700.0,5.96,5.97,5.95,5.96,179700.0
2012-02-08 10:10:00,5.96,5.96,5.95,5.96,94100.0,5.96,5.96,5.95,5.96,94100.0
2012-02-08 10:15:00,5.96,5.97,5.95,5.96,241900.0,5.96,5.97,5.95,5.96,241900.0
2012-02-08 10:20:00,5.96,5.97,5.96,5.96,26400.0,5.96,5.97,5.96,5.96,26400.0
2012-02-08 10:25:00,5.96,5.98,5.96,5.96,192300.0,5.96,5.98,5.96,5.96,192300.0
2012-02-08 10:30:00,5.97,5.97,5.96,5.96,72600.0,5.97,5.97,5.96,5.96,72600.0
2012-02-08 10:35:00,5.96,5.97,5.94,5.96,519000.0,5.96,5.97,5.94,5.96,519000.0
2012-02-08 10:40:00,5.96,5.96,5.95,5.96,43200.0,5.96,5.96,5.95,5.96,43200.0
2012-02-08 10:45:00,5.96,5.96,5.94,5.95,145200.0,5.96,5.96,5.94,5.95,145200.0
2012-02-08 10:50:00,5.95,5.95,5.92,5.94,461500.0,5.95,5.95,5.92,5.94,461500.0
2012-02-08 10:55:00,5.93,5.95,5.93,5.95,208600.0,5.93,5.95,5.93,5.95,208600.0
2012-02-08 11:00:00,5.95,5.95,5.91,5.91,336100.0,5.95,5.95,5.91,5.91,336100.0
2012-02-08 11:05:00,5.91,5.94,5.91,5.94,461000.0,5.91,5.94,5.91,5.94,461000.0
2012-02-08 11:10:00,5.93,5.94,5.91,5.93,315000.0,5.93,5.94,5.91,5.93,315000.0
2012-02-08 11:15:00,5.92,5.93,5.91,5.92,122000.0,5.92,5.93,5.91,5.92,122000.0
2012-02-08 11:20:00,5.91,5.92,5.91,5.92,55600.0,5.91,5.92,5.91,5.92,55600.0
2012-02-08 11:25:00,5.92,5.92,5.91,5.92,26200.0,5.92,5.92,5.91,5.92,26200.0
2012-02-08 11:30:00,5.91,5.92,5.9,5.92,172900.0,5.91,5.92,5.9,5.92,172900.0
2012-02-08 11:35:00,5.92,5.92,5.91,5.92,13600.0,5.92,5.92,5.91,5.92,13600.0
2012-02-08 11:40:00,5.92,5.92,5.91,5.92,13500.0,5.92,5.92,5.91,5.92,13500.0
2012-02-08 11:45:00,5.92,5.92,5.91,5.92,9300.0,5.92,5.92,5.91,5.92,9300.0
2012-02-08 11:50:00,5.92,5.93,5.91,5.93,91900.0,5.92,5.93,5.91,5.93,91900.0
2012-02-08 11:55:00,5.93,5.93,5.89,5.91,730400.0,5.93,5.93,5.89,5.91,730400.0
2012-02-08 12:00:00,5.91,5.91,5.9,5.91,23800.0,5.91,5.91,5.9,5.91,23800.0
2012-02-08 12:05:00,5.91,5.91,5.9,5.91,58500.0,5.91,5.91,5.9,5.91,58500.0
2012-02-08 12:10:00,5.91,5.91,5.9,5.9,11900.0,5.91,5.91,5.9,5.9,11900.0
2012-02-08 12:15:00,5.9,5.91,5.9,5.9,10100.0,5.9,5.91,5.9,5.9,10100.0
2012-02-08 12:20:00,5.91,5.91,5.9,5.91,29500.0,5.91,5.91,5.9,5.91,29500.0
2012-02-08 12:25:00,5.91,5.91,5.9,5.91,29700.0,5.91,5.91,5.9,5.91,29700.0
2012-02-08 12:30:00,5.9,5.91,5.9,5.91,20500.0,5.9,5.91,5.9,5.91,20500.0
2012-02-08 12:35:00,5.91,5.91,5.9,5.9,24400.0,5.91,5.91,5.9,5.9,24400.0
2012-02-08 12:40:00,5.91,5.91,5.9,5.9,12000.0,5.91,5.91,5.9,5.9,12000.0
2012-02-08 12:45:00,5.91,5.91,5.9,5.91,36500.0,5.91,5.91,5.9,5.91,36500.0
2012-02-08 12:50:00,5.91,5.91,5.9,5.91,14700.0,5.91,5.91,5.9,5.91,14700.0
2012-02-08 12:55:00,5.91,5.92,5.9,5.92,65300.0,5.91,5.92,5.9,5.92,65300.0
2012-02-08 13:00:00,5.92,5.92,5.91,5.92,50500.0,5.92,5.92,5.91,5.92,50500.0
2012-02-08 13:05:00,5.92,5.93,5.91,5.92,169600.0,5.92,5.93,5.91,5.92,169600.0
2012-02-08 13:10:00,5.92,5.93,5.92,5.92,108800.0,5.92,5.93,5.92,5.92,108800.0
2012-02-08 13:15:00,5.92,5.93,5.9,5.91,221200.0,5.92,5.93,5.9,5.91,221200.0
2012-02-08 13:20:00,5.91,5.91,5.9,5.91,17400.0,5.91,5.91,5.9,5.91,17400.0
2012-02-08 13:25:00,5.91,5.93,5.9,5.93,227000.0,5.91,5.93,5.9,5.93,227000.0
2012-02-08 13:30:00,5.93,5.93,5.92,5.93,48800.0,5.93,5.93,5.92,5.93,48800.0
2012-02-08 13:35:00,5.93,5.93,5.92,5.92,33500.0,5.93,5.93,5.92,5.92,33500.0
2012-02-08 13:40:00,5.93,5.93,5.92,5.93,23000.0,5.93,5.93,5.92,5.93,23000.0
2012-02-08 13:45:00,5.93,5.93,5.92,5.93,16000.0,5.93,5.93,5.92,5.93,16000.0
2012-02-08 13:50:00,5.93,5.93,5.92,5.93,6900.0,5.93,5.93,5.92,5.93,6900.0
2012-02-08 13:55:00,5.92,5.93,5.92,5.92,296100.0,5.92,5.93,5.92,5.92,296100.0
2012-02-08 14:00:00,5.92,5.93,5.9,5.91,486900.0,5.92,5.93,5.9,5.91,486900.0
2012-02-08 14:05:00,5.91,5.91,5.9,5.91,32300.0,5.91,5.91,5.9,5.91,32300.0
2012-02-08 14:10:00,5.91,5.91,5.9,5.91,28100.0,5.91,5.91,5.9,5.91,28100.0
2012-02-08 14:15:00,5.91,5.92,5.9,5.92,198000.0,5.91,5.92,5.9,5.92,198000.0
2012-02-08 14:20:00,5.92,5.92,5.91,5.92,18400.0,5.92,5.92,5.91,5.92,18400.0
2012-02-08 14:25:00,5.92,5.94,5.91,5.94,249000.0,5.92,5.94,5.91,5.94,249000.0
2012-02-08 14:30:00,5.94,5.94,5.93,5.94,16700.0,5.94,5.94,5.93,5.94,16700.0
2012-02-08 14:35:00,5.94,5.96,5.94,5.95,282700.0,5.94,5.96,5.94,5.95,282700.0
2012-02-08 14:40:00,5.95,5.96,5.94,5.95,821500.0,5.95,5.96,5.94,5.95,821500.0
2012-02-08 14:45:00,5.95,5.96,5.94,5.95,393400.0,5.95,5.96,5.94,5.95,393400.0
2012-02-08 14:50:00,5.95,5.96,5.94,5.95,81600.0,5.95,5.96,5.94,5.95,81600.0
2012-02-08 14:55:00,5.95,5.95,5.94,5.94,9200.0,5.95,5.95,5.94,5.94,9200.0
2012-02-08 15:00:00,5.95,5.95,5.94,5.95,104100.0,5.95,5.95,5.94,5.95,104100.0
2012-02-08 15:05:00,5.95,5.95,5.94,5.95,7000.0,5.95,5.95,5.94,5.95,7000.0
2012-02-08 15:10:00,5.95,5.95,5.94,5.95,20000.0,5.95,5.95,5.94,5.95,20000.0
2012-02-08 15:15:00,5.95,5.95,5.94,5.95,43300.0,5.95,5.95,5.94,5.95,43300.0
2012-02-08 15:20:00,5.94,5.95,5.94,5.95,162900.0,5.94,5.95,5.94,5.95,162900.0
2012-02-08 15:25:00,5.94,5.95,5.93,5.94,95600.0,5.94,5.95,5.93,5.94,95600.0
2012-02-08 15:30:00,5.94,5.94,5.93,5.94,13900.0,5.94,5.94,5.93,5.94,13900.0
2012-02-08 15:35:00,5.94,5.94,5.93,5.93,107300.0,5.94,5.94,5.93,5.93,107300.0
2012-02-08 15:40:00,5.93,5.94,5.93,5.93,411400.0,5.93,5.94,5.93,5.93,411400.0
2012-02-08 15:45:00,5.93,5.94,5.92,5.92,176400.0,5.93,5.94,5.92,5.92,176400.0
2012-02-08 15:50:00,5.92,5.95,5.92,5.94,375300.0,5.92,5.95,5.92,5.94,375300.0
2012-02-08 15:55:00,5.94,5.95,5.94,5.94,432700.0,5.94,5.95,5.94,5.94,432700.0
2012-02-09 09:30:00,5.96,5.96,5.93,5.94,125300.0,5.96,5.96,5.93,5.94,125300.0
2012-02-09 09:35:00,5.94,5.95,5.91,5.93,172100.0,5.94,5.95,5.91,5.93,172100.0
2012-02-09 09:40:00,5.92,5.93,5.91,5.92,92200.0,5.92,5.93,5.91,5.92,92200.0
2012-02-09 09:45:00,5.91,5.93,5.91,5.91,156300.0,5.91,5.93,5.91,5.91,156300.0
2012-02-09 09:50:00,5.92,5.92,5.91,5.91,26000.0,5.92,5.92,5.91,5.91,26000.0
2012-02-09 09:55:00,5.92,5.93,5.91,5.91,105500.0,5.92,5.93,5.91,5.91,105500.0
2012-02-09 10:00:00,5.91,5.92,5.9,5.92,370900.0,5.91,5.92,5.9,5.92,370900.0
2012-02-09 10:05:00,5.91,5.92,5.89,5.89,556800.0,5.91,5.92,5.89,5.89,556800.0
2012-02-09 10:10:00,5.9,5.9,5.89,5.9,18300.0,5.9,5.9,5.89,5.9,18300.0
2012-02-09 10:15:00,5.9,5.9,5.88,5.88,90500.0,5.9,5.9,5.88,5.88,90500.0
2012-02-09 10:20:00,5.89,5.89,5.86,5.87,92300.0,5.89,5.89,5.86,5.87,92300.0
2012-02-09 10:25:00,5.86,5.87,5.85,5.87,133800.0,5.86,5.87,5.85,5.87,133800.0
2012-02-09 10:30:00,5.87,5.87,5.86,5.87,20000.0,5.87,5.87,5.86,5.87,20000.0
2012-02-09 10:35:00,5.87,5.88,5.86,5.88,137800.0,5.87,5.88,5.86,5.88,137800.0
2012-02-09 10:40:00,5.88,5.88,5.87,5.88,15800.0,5.88,5.88,5.87,5.88,15800.0
2012-02-09 10:45:00,5.88,5.89,5.88,5.89,72500.0,5.88,5.89,5.88,5.89,72500.0
2012-02-09 10:50:00,5.89,5.89,5.88,5.89,29000.0,5.89,5.89,5.88,5.89,29000.0
2012-02-09 10:55:00,5.89,5.9,5.88,5.89,322000.0,5.89,5.9,5.88,5.89,322000.0
2012-02-09 11:00:00,5.88,5.89,5.88,5.88,113600.0,5.88,5.89,5.88,5.88,113600.0
2012-02-09 11:05:00,5.89,5.89,5.88,5.89,19200.0,5.89,5.89,5.88,5.89,19200.0
2012-02-09 11:10:00,5.89,5.89,5.88,5.89,40000.0,5.89,5.89,5.88,5.89,40000.0
2012-02-09 11:15:00,5.89,5.89,5.88,5.89,25400.0,5.89,5.89,5.88,5.89,25400.0
2012-02-09 11:20:00,5.89,5.89,5.88,5.89,10300.0,5.89,5.89,5.88,5.89,10300.0
2012-02-09 11:25:00,5.89,5.89,5.88,5.88,71800.0,5.89,5.89,5.88,5.88,71800.0
2012-02-09 11:30:00,5.88,5.89,5.88,5.89,25400.0,5.88,5.89,5.88,5.89,25400.0
2012-02-09 11:35:00,5.89,5.9,5.89,5.89,60900.0,5.89,5.9,5.89,5.89,60900.0
2012-02-09 11:40:00,5.89,5.9,5.89,5.89,21100.0,5.89,5.9,5.89,5.89,21100.0
2012-02-09 11:45:00,5.89,5.91,5.89,5.91,90400.0,5.89,5.91,5.89,5.91,90400.0
2012-02-09 11:50:00,5.91,5.91,5.9,5.91,16600.0,5.91,5.91,5.9,5.91,16600.0
2012-02-09 11:55:00,5.91,5.91,5.9,5.91,19700.0,5.91,5.91,5.9,5.91,19700.0
2012-02-09 12:00:00,5.91,5.92,5.91,5.92,144300.0,5.91,5.92,5.91,5.92,144300.0
2012-02-09 12:05:00,5.92,5.92,5.91,5.92,6300.0,5.92,5.92,5.91,5.92,6300.0
2012-02-09 12:10:00,5.92,5.92,5.91,5.91,192300.0,5.92,5.92,5.91,5.91,192300.0
2012-02-09 12:15:00,5.92,5.92,5.91,5.92,30100.0,5.92,5.92,5.91,5.92,30100.0
2012-02-09 12:20:00,5.91,5.93,5.91,5.93,142800.0,5.91,5.93,5.91,5.93,142800.0
2012-02-09 12:25:00,5.93,5.93,5.92,5.93,26600.0,5.93,5.93,5.92,5.93,26600.0
2012-02-09 12:30:00,5.93,5.93,5.92,5.93,12800.0,5.93,5.93,5.92,5.93,12800.0
2012-02-09 12:35:00,5.93,5.93,5.92,5.93,9200.0,5.93,5.93,5.92,5.93,9200.0
2012-02-09 12:40:00,5.93,5.93,5.92,5.93,11200.0,5.93,5.93,5.92,5.93,11200.0
2012-02-09 12:45:00,5.93,5.93,5.92,5.93,8400.0,5.93,5.93,5.92,5.93,8400.0
2012-02-09 12:50:00,5.93,5.93,5.92,5.93,39200.0,5.93,5.93,5.92,5.93,39200.0
2012-02-09 12:55:00,5.93,5.93,5.92,5.93,25900.0,5.93,5.93,5.92,5.93,25900.0
2012-02-09 13:00:00,5.93,5.94,5.92,5.93,31100.0,5.93,5.94,5.92,5.93,31100.0
2012-02-09 13:05:00,5.94,5.94,5.93,5.93,18600.0,5.94,5.94,5.93,5.93,18600.0
2012-02-09 13:10:00,5.94,5.94,5.93,5.93,69800.0,5.94,5.94,5.93,5.93,69800.0
2012-02-09 13:15:00,5.94,5.95,5.94,5.95,207700.0,5.94,5.95,5.94,5.95,207700.0
2012-02-09 13:20:00,5.95,5.95,5.94,5.95,158200.0,5.95,5.95,5.94,5.95,158200.0
2012-02-09 13:25:00,5.95,5.95,5.95,5.95,73700.0,5.95,5.95,5.95,5.95,73700.0
2012-02-09 13:30:00,5.95,5.96,5.94,5.95,611500.0,5.95,5.96,5.94,5.95,611500.0
2012-02-09 13:35:00,5.95,5.96,5.95,5.95,33100.0,5.95,5.96,5.95,5.95,33100.0
2012-02-09 13:40:00,5.95,5.96,5.94,5.94,108300.0,5.95,5.96,5.94,5.94,108300.0
2012-02-09 13:45:00,5.94,5.96,5.93,5.95,613400.0,5.94,5.96,5.93,5.95,613400.0
2012-02-09 13:50:00,5.95,5.95,5.94,5.95,25900.0,5.95,5.95,5.94,5.95,25900.0
2012-02-09 13:55:00,5.95,5.95,5.94,5.95,96500.0,5.95,5.95,5.94,5.95,96500.0
2012-02-09 14:00:00,5.95,5.95,5.94,5.95,15000.0,5.95,5.95,5.94,5.95,15000.0
2012-02-09 14:05:00,5.95,5.95,5.94,5.95,60500.0,5.95,5.95,5.94,5.95,60500.0
2012-02-09 14:10:00,5.95,5.95,5.94,5.95,12700.0,5.95,5.95,5.94,5.95,12700.0
2012-02-09 14:15:00,5.95,5.95,5.94,5.95,56600.0,5.95,5.95,5.94,5.95,56600.0
2012-02-09 14:20:00,5.94,5.95,5.94,5.95,23700.0,5.94,5.95,5.94,5.95,23700.0
2012-02-09 14:25:00,5.95,5.95,5.94,5.95,17200.0,5.95,5.95,5.94,5.95,17200.0
2012-02-09 14:30:00,5.95,5.95,5.94,5.95,26600.0,5.95,5.95,5.94,5.95,26600.0
2012-02-09 14:35:00,5.95,5.95,5.94,5.95,15800.0,5.95,5.95,5.94,5.95,15800.0
2012-02-09 14:40:00,5.95,5.95,5.94,5.95,253900.0,5.95,5.95,5.94,5.95,253900.0
2012-02-09 14:45:00,5.95,5.95,5.94,5.94,66000.0,5.95,5.95,5.94,5.94,66000.0
2012-02-09 14:50:00,5.95,5.95,5.94,5.94,23100.0,5.95,5.95,5.94,5.94,23100.0
2012-02-09 14:55:00,5.94,5.95,5.94,5.94,268100.0,5.94,5.95,5.94,5.94,268100.0
2012-02-09 15:00:00,5.95,5.95,5.94,5.95,150300.0,5.95,5.95,5.94,5.95,150300.0
2012-02-09 15:05:00,5.95,5.95,5.94,5.95,20900.0,5.95,5.95,5.94,5.95,20900.0
2012-02-09 15:10:00,5.95,5.95,5.94,5.95,215100.0,5.95,5.95,5.94,5.95,215100.0
2012-02-09 15:15:00,5.94,5.95,5.94,5.95,63500.0,5.94,5.95,5.94,5.95,63500.0
2012-02-09 15:20:00,5.94,5.95,5.93,5.95,251400.0,5.94,5.95,5.93,5.95,251400.0
2012-02-09 15:25:00,5.95,5.95,5.94,5.94,62300.0,5.95,5.95,5.94,5.94,62300.0
2012-02-09 15:30:00,5.94,5.95,5.94,5.95,44100.0,5.94,5.95,5.94,5.95,44100.0
2012-02-09 15:35:00,5.94,5.95,5.94,5.95,65100.0,5.94,5.95,5.94,5.95,65100.0
2012-02-09 15:40:00,5.94,5.95,5.94,5.95,103500.0,5.94,5.95,5.94,5.95,103500.0
2012-02-09 15:45:00,5.94,5.96,5.94,5.94,405900.0,5.94,5.96,5.94,5.94,405900.0
2012-02-09 15:50:00,5.94,5.95,5.94,5.95,200300.0,5.94,5.95,5.94,5.95,200300.0
2012-02-09 15:55:00,5.95,5.95,5.94,5.94,635600.0,5.95,5.95,5.94,5.94,635600.0
2012-02-10 09:30:00,5.91,5.91,5.88,5.89,118700.0,5.91,5.91,5.88,5.89,118700.0
2012-02-10 09:35:00,5.9,5.92,5.88,5.88,172000.0,5.9,5.92,5.88,5.88,172000.0
2012-02-10 09:40:00,5.89,5.9,5.88,5.9,96300.0,5.89,5.9,5.88,5.9,96300.0
2012-02-10 09:45:00,5.9,5.9,5.89,5.89,14300.0,5.9,5.9,5.89,5.89,14300.0
2012-02-10 09:50:00,5.9,5.9,5.87,5.88,60600.0,5.9,5.9,5.87,5.88,60600.0
2012-02-10 09:55:00,5.88,5.88,5.85,5.86,466100.0,5.88,5.88,5.85,5.86,466100.0
2012-02-10 10:00:00,5.86,5.86,5.84,5.85,155900.0,5.86,5.86,5.84,5.85,155900.0
2012-02-10 10:05:00,5.86,5.88,5.85,5.87,544200.0,5.86,5.88,5.85,5.87,544200.0
2012-02-10 10:10:00,5.87,5.87,5.86,5.87,22800.0,5.87,5.87,5.86,5.87,22800.0
2012-02-10 10:15:00,5.86,5.87,5.86,5.87,55800.0,5.86,5.87,5.86,5.87,55800.0
2012-02-10 10:20:00,5.87,5.89,5.86,5.89,255400.0,5.87,5.89,5.86,5.89,255400.0
2012-02-10 10:25:00,5.89,5.91,5.89,5.9,826800.0,5.89,5.91,5.89,5.9,826800.0
2012-02-10 10:30:00,5.91,5.92,5.9,5.92,129900.0,5.91,5.92,5.9,5.92,129900.0
2012-02-10 10:35:00,5.92,5.92,5.91,5.92,25300.0,5.92,5.92,5.91,5.92,25300.0
2012-02-10 10:40:00,5.92,5.94,5.91,5.93,199500.0,5.92,5.94,5.91,5.93,199500.0
2012-02-10 10:45:00,5.93,5.94,5.92,5.94,92900.0,5.93,5.94,5.92,5.94,92900.0
2012-02-10 10:50:00,5.94,5.94,5.93,5.94,43800.0,5.94,5.94,5.93,5.94,43800.0
2012-02-10 10:55:00,5.94,5.94,5.93,5.94,10100.0,5.94,5.94,5.93,5.94,10100.0
2012-02-10 11:00:00,5.94,5.94,5.93,5.94,36900.0,5.94,5.94,5.93,5.94,36900.0
2012-02-10 11:05:00,5.93,5.94,5.93,5.94,22700.0,5.93,5.94,5.93,5.94,22700.0
2012-02-10 11:10:00,5.94,5.95,5.93,5.93,255100.0,5.94,5.95,5.93,5.93,255100.0
2012-02-10 11:15:00,5.94,5.94,5.93,5.93,8900.0,5.94,5.94,5.93,5.93,8900.0
2012-02-10 11:20:00,5.93,5.94,5.93,5.93,9800.0,5.93,5.94,5.93,5.93,9800.0
2012-02-10 11:25:00,5.94,5.94,5.92,5.93,254000.0,5.94,5.94,5.92,5.93,254000.0
2012-02-10 11:30:00,5.93,5.94,5.92,5.94,125400.0,5.93,5.94,5.92,5.94,125400.0
2012-02-10 11:35:00,5.94,5.94,5.93,5.93,24900.0,5.94,5.94,5.93,5.93,24900.0
2012-02-10 11:40:00,5.94,5.94,5.93,5.94,5200.0,5.94,5.94,5.93,5.94,5200.0
2012-02-10 11:45:00,5.94,5.94,5.93,5.94,28900.0,5.94,5.94,5.93,5.94,28900.0
2012-02-10 11:50:00,5.94,5.94,5.93,5.94,22100.0,5.94,5.94,5.93,5.94,22100.0
2012-02-10 11:55:00,5.94,5.95,5.94,5.95,224800.0,5.94,5.95,5.94,5.95,224800.0
2012-02-10 12:00:00,5.95,5.95,5.94,5.95,29500.0,5.95,5.95,5.94,5.95,29500.0
2012-02-10 12:05:00,5.95,5.95,5.94,5.95,80800.0,5.95,5.95,5.94,5.95,80800.0
2012-02-10 12:10:00,5.95,5.96,5.94,5.95,197400.0,5.95,5.96,5.94,5.95,197400.0
2012-02-10 12:15:00,5.95,5.97,5.95,5.95,228000.0,5.95,5.97,5.95,5.95,228000.0
2012-02-10 12:20:00,5.96,5.97,5.96,5.96,147600.0,5.96,5.97,5.96,5.96,147600.0
2012-02-10 12:25:00,5.97,5.97,5.96,5.97,19700.0,5.97,5.97,5.96,5.97,19700.0
2012-02-10 12:30:00,5.96,5.97,5.96,5.97,33700.0,5.96,5.97,5.96,5.97,33700.0
2012-02-10 12:35:00,5.96,5.97,5.96,5.97,14300.0,5.96,5.97,5.96,5.97,14300.0
2012-02-10 12:40:00,5.96,5.97,5.96,5.96,44900.0,5.96,5.97,5.96,5.96,44900.0
2012-02-10 12:45:00,5.96,5.97,5.96,5.97,12200.0,5.96,5.97,5.96,5.97,12200.0
2012-02-10 12:50:00,5.97,5.97,5.95,5.95,151800.0,5.97,5.97,5.95,5.95,151800.0
2012-02-10 12:55:00,5.96,5.96,5.95,5.96,22300.0,5.96,5.96,5.95,5.96,22300.0
2012-02-10 13:00:00,5.95,5.96,5.95,5.95,13300.0,5.95,5.96,5.95,5.95,13300.0
2012-02-10 13:05:00,5.95,5.96,5.94,5.95,157200.0,5.95,5.96,5.94,5.95,157200.0
2012-02-10 13:10:00,5.95,5.95,5.94,5.94,10700.0,5.95,5.95,5.94,5.94,10700.0
2012-02-10 13:15:00,5.94,5.95,5.94,5.94,40900.0,5.94,5.95,5.94,5.94,40900.0
2012-02-10 13:20:00,5.94,5.95,5.94,5.95,17900.0,5.94,5.95,5.94,5.95,17900.0
2012-02-10 13:25:00,5.94,5.95,5.94,5.94,38400.0,5.94,5.95,5.94,5.94,38400.0
2012-02-10 13:30:00,5.94,5.95,5.94,5.94,205700.0,5.94,5.95,5.94,5.94,205700.0
2012-02-10 13:35:00,5.95,5.95,5.93,5.94,158700.0,5.95,5.95,5.93,5.94,158700.0
2012-02-10 13:40:00,5.94,5.94,5.93,5.94,7600.0,5.94,5.94,5.93,5.94,7600.0
2012-02-10 13:45:00,5.94,5.94,5.93,5.94,10800.0,5.94,5.94,5.93,5.94,10800.0
2012-02-10 13:50:00,5.94,5.94,5.93,5.94,23200.0,5.94,5.94,5.93,5.94,23200.0
2012-02-10 13:55:00,5.94,5.94,5.93,5.93,26100.0,5.94,5.94,5.93,5.93,26100.0
2012-02-10 14:00:00,5.93,5.94,5.93,5.93,16800.0,5.93,5.94,5.93,5.93,16800.0
2012-02-10 14:05:00,5.94,5.94,5.93,5.93,14100.0,5.94,5.94,5.93,5.93,14100.0
2012-02-10 14:10:00,5.93,5.94,5.93,5.94,34100.0,5.93,5.94,5.93,5.94,34100.0
2012-02-10 14:15:00,5.94,5.94,5.93,5.93,22100.0,5.94,5.94,5.93,5.93,22100.0
2012-02-10 14:20:00,5.94,5.94,5.93,5.93,23700.0,5.94,5.94,5.93,5.93,23700.0
2012-02-10 14:25:00,5.93,5.94,5.93,5.94,9400.0,5.93,5.94,5.93,5.94,9400.0
2012-02-10 14:30:00,5.93,5.94,5.93,5.93,11200.0,5.93,5.94,5.93,5.93,11200.0
2012-02-10 14:35:00,5.94,5.94,5.93,5.93,32700.0,5.94,5.94,5.93,5.93,32700.0
2012-02-10 14:40:00,5.93,5.94,5.93,5.93,30200.0,5.93,5.94,5.93,5.93,30200.0
2012-02-10 14:45:00,5.94,5.94,5.93,5.94,17900.0,5.94,5.94,5.93,5.94,17900.0
2012-02-10 14:50:00,5.94,5.94,5.93,5.93,6100.0,5.94,5.94,5.93,5.93,6100.0
2012-02-10 14:55:00,5.93,5.94,5.93,5.94,12100.0,5.93,5.94,5.93,5.94,12100.0
2012-02-10 15:00:00,5.93,5.94,5.93,5.94,45900.0,5.93,5.94,5.93,5.94,45900.0
2012-02-10 15:05:00,5.93,5.94,5.92,5.93,306600.0,5.93,5.94,5.92,5.93,306600.0
2012-02-10 15:10:00,5.92,5.93,5.92,5.92,10300.0,5.92,5.93,5.92,5.92,10300.0
2012-02-10 15:15:00,5.93,5.93,5.92,5.93,21300.0,5.93,5.93,5.92,5.93,21300.0
2012-02-10 15:20:00,5.93,5.93,5.92,5.92,21200.0,5.93,5.93,5.92,5.92,21200.0
2012-02-10 15:25:00,5.93,5.94,5.92,5.94,166600.0,5.93,5.94,5.92,5.94,166600.0
2012-02-10 15:30:00,5.94,5.94,5.93,5.94,39400.0,5.94,5.94,5.93,5.94,39400.0
2012-02-10 15:35:00,5.94,5.94,5.92,5.92,102400.0,5.94,5.94,5.92,5.92,102400.0
2012-02-10 15:40:00,5.93,5.93,5.92,5.93,41600.0,5.93,5.93,5.92,5.93,41600.0
2012-02-10 15:45:00,5.93,5.93,5.92,5.92,50600.0,5.93,5.93,5.92,5.92,50600.0
2012-02-10 15:50:00,5.93,5.93,5.92,5.92,59700.0,5.93,5.93,5.92,5.92,59700.0
2012-02-10 15:55:00,5.92,5.93,5.92,5.92,240800.0,5.92,5.93,5.92,5.92,240800.0
2012-02-13 09:30:00,6.07,6.07,5.98,6.01,637100.0,6.07,6.07,5.98,6.01,637100.0
2012-02-13 09:35:00,6.01,6.01,5.99,5.99,192900.0,6.01,6.01,5.99,5.99,192900.0
2012-02-13 09:40:00,6.0,6.0,5.97,5.98,178800.0,6.0,6.0,5.97,5.98,178800.0
2012-02-13 09:45:00,5.98,6.0,5.97,5.99,420000.0,5.98,6.0,5.97,5.99,420000.0
2012-02-13 09:50:00,6.0,6.0,5.99,6.0,82000.0,6.0,6.0,5.99,6.0,82000.0
2012-02-13 09:55:00,6.0,6.01,5.99,6.01,129500.0,6.0,6.01,5.99,6.01,129500.0
2012-02-13 10:00:00,6.01,6.01,6.0,6.01,115000.0,6.01,6.01,6.0,6.01,115000.0
2012-02-13 10:05:00,6.01,6.02,6.0,6.0,224000.0,6.01,6.02,6.0,6.0,224000.0
2012-02-13 10:10:00,6.0,6.01,5.98,5.99,333000.0,6.0,6.01,5.98,5.99,333000.0
2012-02-13 10:15:00,5.99,6.0,5.99,5.99,48900.0,5.99,6.0,5.99,5.99,48900.0
2012-02-13 10:20:00,6.0,6.0,5.99,6.0,34900.0,6.0,6.0,5.99,6.0,34900.0
2012-02-13 10:25:00,5.99,6.0,5.99,6.0,88000.0,5.99,6.0,5.99,6.0,88000.0
2012-02-13 10:30:00,5.99,6.0,5.98,5.98,116200.0,5.99,6.0,5.98,5.98,116200.0
2012-02-13 10:35:00,5.98,5.99,5.98,5.98,36600.0,5.98,5.99,5.98,5.98,36600.0
2012-02-13 10:40:00,5.99,5.99,5.97,5.97,59800.0,5.99,5.99,5.97,5.97,59800.0
2012-02-13 10:45:00,5.97,5.98,5.97,5.97,27300.0,5.97,5.98,5.97,5.97,27300.0
2012-02-13 10:50:00,5.98,5.98,5.97,5.98,33100.0,5.98,5.98,5.97,5.98,33100.0
2012-02-13 10:55:00,5.97,5.98,5.97,5.98,241300.0,5.97,5.98,5.97,5.98,241300.0
2012-02-13 11:00:00,5.98,5.98,5.97,5.98,45000.0,5.98,5.98,5.97,5.98,45000.0
2012-02-13 11:05:00,5.98,5.98,5.97,5.98,72500.0,5.98,5.98,5.97,5.98,72500.0
2012-02-13 11:10:00,5.98,5.98,5.97,5.98,42200.0,5.98,5.98,5.97,5.98,42200.0
2012-02-13 11:15:00,5.98,5.98,5.96,5.97,298200.0,5.98,5.98,5.96,5.97,298200.0
2012-02-13 11:20:00,5.96,5.97,5.95,5.96,217100.0,5.96,5.97,5.95,5.96,217100.0
2012-02-13 11:25:00,5.96,5.96,5.95,5.95,31400.0,5.96,5.96,5.95,5.95,31400.0
2012-02-13 11:30:00,5.96,5.96,5.95,5.95,21700.0,5.96,5.96,5.95,5.95,21700.0
2012-02-13 11:35:00,5.96,5.96,5.95,5.95,29900.0,5.96,5.96,5.95,5.95,29900.0
2012-02-13 11:40:00,5.95,5.96,5.95,5.96,26200.0,5.95,5.96,5.95,5.96,26200.0
2012-02-13 11:45:00,5.96,5.96,5.93,5.95,863800.0,5.96,5.96,5.93,5.95,863800.0
2012-02-13 11:50:00,5.95,5.96,5.95,5.95,41500.0,5.95,5.96,5.95,5.95,41500.0
2012-02-13 11:55:00,5.96,5.96,5.94,5.95,698400.0,5.96,5.96,5.94,5.95,698400.0
2012-02-13 12:00:00,5.95,5.96,5.94,5.96,526600.0,5.95,5.96,5.94,5.96,526600.0
2012-02-13 12:05:00,5.96,5.96,5.95,5.96,64400.0,5.96,5.96,5.95,5.96,64400.0
2012-02-13 12:10:00,5.95,5.96,5.94,5.95,363700.0,5.95,5.96,5.94,5.95,363700.0
2012-02-13 12:15:00,5.95,5.96,5.94,5.95,442900.0,5.95,5.96,5.94,5.95,442900.0
2012-02-13 12:20:00,5.95,5.96,5.94,5.95,221700.0,5.95,5.96,5.94,5.95,221700.0
2012-02-13 12:25:00,5.95,5.95,5.94,5.95,12300.0,5.95,5.95,5.94,5.95,12300.0
2012-02-13 12:30:00,5.95,5.95,5.94,5.95,19200.0,5.95,5.95,5.94,5.95,19200.0
2012-02-13 12:35:00,5.94,5.95,5.94,5.94,20600.0,5.94,5.95,5.94,5.94,20600.0
2012-02-13 12:40:00,5.95,5.95,5.94,5.94,9900.0,5.95,5.95,5.94,5.94,9900.0
2012-02-13 12:45:00,5.95,5.95,5.94,5.95,34400.0,5.95,5.95,5.94,5.95,34400.0
2012-02-13 12:50:00,5.95,5.96,5.94,5.95,94700.0,5.95,5.96,5.94,5.95,94700.0
2012-02-13 12:55:00,5.95,5.96,5.95,5.95,45700.0,5.95,5.96,5.95,5.95,45700.0
2012-02-13 13:00:00,5.95,5.96,5.95,5.95,27900.0,5.95,5.96,5.95,5.95,27900.0
2012-02-13 13:05:00,5.95,5.96,5.95,5.95,38400.0,5.95,5.96,5.95,5.95,38400.0
2012-02-13 13:10:00,5.95,5.96,5.95,5.95,31900.0,5.95,5.96,5.95,5.95,31900.0
2012-02-13 13:15:00,5.96,5.96,5.95,5.95,74800.0,5.96,5.96,5.95,5.95,74800.0
2012-02-13 13:20:00,5.95,5.96,5.94,5.95,399700.0,5.95,5.96,5.94,5.95,399700.0
2012-02-13 13:25:00,5.95,5.96,5.93,5.93,407000.0,5.95,5.96,5.93,5.93,407000.0
2012-02-13 13:30:00,5.94,5.94,5.93,5.94,30200.0,5.94,5.94,5.93,5.94,30200.0
2012-02-13 13:35:00,5.93,5.95,5.93,5.94,375500.0,5.93,5.95,5.93,5.94,375500.0
2012-02-13 13:40:00,5.94,5.96,5.93,5.94,602000.0,5.94,5.96,5.93,5.94,602000.0
2012-02-13 13:45:00,5.95,5.96,5.94,5.95,248800.0,5.95,5.96,5.94,5.95,248800.0
2012-02-13 13:50:00,5.94,5.95,5.94,5.94,73200.0,5.94,5.95,5.94,5.94,73200.0
2012-02-13 13:55:00,5.95,5.96,5.94,5.95,192300.0,5.95,5.96,5.94,5.95,192300.0
2012-02-13 14:00:00,5.95,5.96,5.95,5.95,44100.0,5.95,5.96,5.95,5.95,44100.0
2012-02-13 14:05:00,5.95,5.96,5.95,5.95,29700.0,5.95,5.96,5.95,5.95,29700.0
2012-02-13 14:10:00,5.95,5.96,5.94,5.94,791900.0,5.95,5.96,5.94,5.94,791900.0
2012-02-13 14:15:00,5.95,5.95,5.94,5.94,20600.0,5.95,5.95,5.94,5.94,20600.0
2012-02-13 14:20:00,5.95,5.95,5.94,5.95,28600.0,5.95,5.95,5.94,5.95,28600.0
2012-02-13 14:25:00,5.94,5.95,5.94,5.94,22900.0,5.94,5.95,5.94,5.94,22900.0
2012-02-13 14:30:00,5.94,5.95,5.94,5.94,22300.0,5.94,5.95,5.94,5.94,22300.0
2012-02-13 14:35:00,5.94,5.95,5.94,5.94,172500.0,5.94,5.95,5.94,5.94,172500.0
2012-02-13 14:40:00,5.94,5.95,5.93,5.93,171500.0,5.94,5.95,5.93,5.93,171500.0
2012-02-13 14:45:00,5.94,5.94,5.93,5.93,48200.0,5.94,5.94,5.93,5.93,48200.0
2012-02-13 14:50:00,5.94,5.94,5.93,5.93,44100.0,5.94,5.94,5.93,5.93,44100.0
2012-02-13 14:55:00,5.93,5.94,5.93,5.94,44200.0,5.93,5.94,5.93,5.94,44200.0
2012-02-13 15:00:00,5.94,5.94,5.93,5.93,27500.0,5.94,5.94,5.93,5.93,27500.0
2012-02-13 15:05:00,5.94,5.94,5.93,5.93,51000.0,5.94,5.94,5.93,5.93,51000.0
2012-02-13 15:10:00,5.93,5.94,5.93,5.93,35900.0,5.93,5.94,5.93,5.93,35900.0
2012-02-13 15:15:00,5.94,5.94,5.93,5.93,67100.0,5.94,5.94,5.93,5.93,67100.0
2012-02-13 15:20:00,5.93,5.94,5.93,5.93,51600.0,5.93,5.94,5.93,5.93,51600.0
2012-02-13 15:25:00,5.93,5.94,5.93,5.93,35200.0,5.93,5.94,5.93,5.93,35200.0
2012-02-13 15:30:00,5.93,5.94,5.93,5.93,41400.0,5.93,5.94,5.93,5.93,41400.0
2012-02-13 15:35:00,5.93,5.94,5.93,5.94,73000.0,5.93,5.94,5.93,5.94,73000.0
2012-02-13 15:40:00,5.93,5.94,5.92,5.92,135800.0,5.93,5.94,5.92,5.92,135800.0
2012-02-13 15:45:00,5.93,5.95,5.92,5.94,392600.0,5.93,5.95,5.92,5.94,392600.0
2012-02-13 15:50:00,5.95,5.95,5.94,5.95,111100.0,5.95,5.95,5.94,5.95,111100.0
2012-02-13 15:55:00,5.95,5.95,5.94,5.95,261900.0,5.95,5.95,5.94,5.95,261900.0
2012-02-14 09:30:00,5.95,5.95,5.92,5.94,309900.0,5.95,5.95,5.92,5.94,309900.0
2012-02-14 09:35:00,5.94,5.96,5.93,5.95,123500.0,5.94,5.96,5.93,5.95,123500.0
2012-02-14 09:40:00,5.95,5.96,5.94,5.94,104900.0,5.95,5.96,5.94,5.94,104900.0
2012-02-14 09:45:00,5.94,5.95,5.93,5.94,137300.0,5.94,5.95,5.93,5.94,137300.0
2012-02-14 09:50:00,5.94,5.95,5.93,5.93,98500.0,5.94,5.95,5.93,5.93,98500.0
2012-02-14 09:55:00,5.92,5.95,5.92,5.93,122300.0,5.92,5.95,5.92,5.93,122300.0
2012-02-14 10:00:00,5.93,5.95,5.93,5.93,82800.0,5.93,5.95,5.93,5.93,82800.0
2012-02-14 10:05:00,5.93,5.94,5.92,5.92,151900.0,5.93,5.94,5.92,5.92,151900.0
2012-02-14 10:10:00,5.93,5.93,5.92,5.93,87200.0,5.93,5.93,5.92,5.93,87200.0
2012-02-14 10:15:00,5.93,5.94,5.92,5.93,48500.0,5.93,5.94,5.92,5.93,48500.0
2012-02-14 10:20:00,5.94,5.95,5.93,5.95,127400.0,5.94,5.95,5.93,5.95,127400.0
2012-02-14 10:25:00,5.95,5.95,5.94,5.95,16700.0,5.95,5.95,5.94,5.95,16700.0
2012-02-14 10:30:00,5.95,5.96,5.94,5.95,189200.0,5.95,5.96,5.94,5.95,189200.0
2012-02-14 10:35:00,5.95,5.96,5.94,5.95,246800.0,5.95,5.96,5.94,5.95,246800.0
2012-02-14 10:40:00,5.95,5.95,5.93,5.94,161100.0,5.95,5.95,5.93,5.94,161100.0
2012-02-14 10:45:00,5.93,5.96,5.93,5.94,638400.0,5.93,5.96,5.93,5.94,638400.0
2012-02-14 10:50:00,5.95,5.96,5.93,5.94,356700.0,5.95,5.96,5.93,5.94,356700.0
2012-02-14 10:55:00,5.95,5.95,5.92,5.93,612100.0,5.95,5.95,5.92,5.93,612100.0
2012-02-14 11:00:00,5.93,5.94,5.92,5.93,125400.0,5.93,5.94,5.92,5.93,125400.0
2012-02-14 11:05:00,5.93,5.94,5.92,5.92,143300.0,5.93,5.94,5.92,5.92,143300.0
2012-02-14 11:10:00,5.93,5.93,5.92,5.93,22800.0,5.93,5.93,5.92,5.93,22800.0
2012-02-14 11:15:00,5.92,5.94,5.92,5.93,240700.0,5.92,5.94,5.92,5.93,240700.0
2012-02-14 11:20:00,5.93,5.94,5.92,5.94,92500.0,5.93,5.94,5.92,5.94,92500.0
2012-02-14 11:25:00,5.94,5.95,5.93,5.94,256500.0,5.94,5.95,5.93,5.94,256500.0
2012-02-14 11:30:00,5.94,5.95,5.93,5.94,254800.0,5.94,5.95,5.93,5.94,254800.0
2012-02-14 11:35:00,5.93,5.94,5.93,5.93,103300.0,5.93,5.94,5.93,5.93,103300.0
2012-02-14 11:40:00,5.93,5.94,5.92,5.94,172800.0,5.93,5.94,5.92,5.94,172800.0
2012-02-14 11:45:00,5.94,5.94,5.92,5.93,174100.0,5.94,5.94,5.92,5.93,174100.0
2012-02-14 11:50:00,5.94,5.94,5.93,5.94,9000.0,5.94,5.94,5.93,5.94,9000.0
2012-02-14 11:55:00,5.93,5.94,5.93,5.93,31300.0,5.93,5.94,5.93,5.93,31300.0
2012-02-14 12:00:00,5.93,5.94,5.93,5.93,26600.0,5.93,5.94,5.93,5.93,26600.0
2012-02-14 12:05:00,5.93,5.94,5.93,5.93,19400.0,5.93,5.94,5.93,5.93,19400.0
2012-02-14 12:10:00,5.93,5.94,5.93,5.93,21500.0,5.93,5.94,5.93,5.93,21500.0
2012-02-14 12:15:00,5.94,5.94,5.93,5.93,14400.0,5.94,5.94,5.93,5.93,14400.0
2012-02-14 12:20:00,5.93,5.94,5.93,5.94,51400.0,5.93,5.94,5.93,5.94,51400.0
2012-02-14 12:25:00,5.94,5.94,5.92,5.93,39100.0,5.94,5.94,5.92,5.93,39100.0
2012-02-14 12:30:00,5.93,5.93,5.92,5.93,12700.0,5.93,5.93,5.92,5.93,12700.0
2012-02-14 12:35:00,5.93,5.93,5.92,5.92,15000.0,5.93,5.93,5.92,5.92,15000.0
2012-02-14 12:40:00,5.93,5.93,5.92,5.92,24300.0,5.93,5.93,5.92,5.92,24300.0
2012-02-14 12:45:00,5.93,5.93,5.92,5.92,30700.0,5.93,5.93,5.92,5.92,30700.0
2012-02-14 12:50:00,5.93,5.93,5.92,5.93,28700.0,5.93,5.93,5.92,5.93,28700.0
2012-02-14 12:55:00,5.92,5.93,5.92,5.92,18100.0,5.92,5.93,5.92,5.92,18100.0
2012-02-14 13:00:00,5.92,5.93,5.91,5.91,92600.0,5.92,5.93,5.91,5.91,92600.0
2012-02-14 13:05:00,5.92,5.92,5.9,5.91,28100.0,5.92,5.92,5.9,5.91,28100.0
2012-02-14 13:10:00,5.9,5.91,5.9,5.91,22400.0,5.9,5.91,5.9,5.91,22400.0
2012-02-14 13:15:00,5.91,5.91,5.9,5.9,22900.0,5.91,5.91,5.9,5.9,22900.0
2012-02-14 13:20:00,5.9,5.91,5.9,5.9,20300.0,5.9,5.91,5.9,5.9,20300.0
2012-02-14 13:25:00,5.91,5.91,5.9,5.91,23300.0,5.91,5.91,5.9,5.91,23300.0
2012-02-14 13:30:00,5.91,5.92,5.9,5.92,105000.0,5.91,5.92,5.9,5.92,105000.0
2012-02-14 13:35:00,5.92,5.92,5.91,5.92,23400.0,5.92,5.92,5.91,5.92,23400.0
2012-02-14 13:40:00,5.92,5.92,5.91,5.91,15900.0,5.92,5.92,5.91,5.91,15900.0
2012-02-14 13:45:00,5.91,5.92,5.91,5.91,95300.0,5.91,5.92,5.91,5.91,95300.0
2012-02-14 13:50:00,5.92,5.93,5.91,5.91,741500.0,5.92,5.93,5.91,5.91,741500.0
2012-02-14 13:55:00,5.91,5.92,5.91,5.92,14800.0,5.91,5.92,5.91,5.92,14800.0
2012-02-14 14:00:00,5.92,5.92,5.91,5.92,16500.0,5.92,5.92,5.91,5.92,16500.0
2012-02-14 14:05:00,5.91,5.92,5.91,5.91,19900.0,5.91,5.92,5.91,5.91,19900.0
2012-02-14 14:10:00,5.91,5.92,5.9,5.9,78500.0,5.91,5.92,5.9,5.9,78500.0
2012-02-14 14:15:00,5.9,5.91,5.9,5.9,86500.0,5.9,5.91,5.9,5.9,86500.0
2012-02-14 14:20:00,5.9,5.91,5.89,5.89,55200.0,5.9,5.91,5.89,5.89,55200.0
2012-02-14 14:25:00,5.89,5.9,5.88,5.89,65900.0,5.89,5.9,5.88,5.89,65900.0
2012-02-14 14:30:00,5.89,5.89,5.88,5.89,28700.0,5.89,5.89,5.88,5.89,28700.0
2012-02-14 14:35:00,5.89,5.89,5.88,5.88,263200.0,5.89,5.89,5.88,5.88,263200.0
2012-02-14 14:40:00,5.89,5.89,5.86,5.88,455500.0,5.89,5.89,5.86,5.88,455500.0
2012-02-14 14:45:00,5.87,5.88,5.87,5.88,29400.0,5.87,5.88,5.87,5.88,29400.0
2012-02-14 14:50:00,5.88,5.89,5.87,5.88,81000.0,5.88,5.89,5.87,5.88,81000.0
2012-02-14 14:55:00,5.89,5.89,5.88,5.89,44200.0,5.89,5.89,5.88,5.89,44200.0
2012-02-14 15:00:00,5.89,5.9,5.88,5.9,54300.0,5.89,5.9,5.88,5.9,54300.0
2012-02-14 15:05:00,5.9,5.9,5.89,5.9,15000.0,5.9,5.9,5.89,5.9,15000.0
2012-02-14 15:10:00,5.9,5.9,5.89,5.89,26900.0,5.9,5.9,5.89,5.89,26900.0
2012-02-14 15:15:00,5.89,5.9,5.88,5.89,81500.0,5.89,5.9,5.88,5.89,81500.0
2012-02-14 15:20:00,5.89,5.9,5.87,5.88,400000.0,5.89,5.9,5.87,5.88,400000.0
2012-02-14 15:25:00,5.88,5.88,5.86,5.86,105300.0,5.88,5.88,5.86,5.86,105300.0
2012-02-14 15:30:00,5.87,5.87,5.86,5.86,33800.0,5.87,5.87,5.86,5.86,33800.0
2012-02-14 15:35:00,5.86,5.88,5.86,5.88,114000.0,5.86,5.88,5.86,5.88,114000.0
2012-02-14 15:40:00,5.88,5.89,5.87,5.89,109100.0,5.88,5.89,5.87,5.89,109100.0
2012-02-14 15:45:00,5.89,5.91,5.88,5.91,250200.0,5.89,5.91,5.88,5.91,250200.0
2012-02-14 15:50:00,5.91,5.92,5.9,5.92,142200.0,5.91,5.92,5.9,5.92,142200.0
2012-02-14 15:55:00,5.92,5.92,5.91,5.91,362200.0,5.92,5.92,5.91,5.91,362200.0
2012-02-15 09:30:00,5.95,5.96,5.93,5.95,262500.0,5.95,5.96,5.93,5.95,262500.0
2012-02-15 09:35:00,5.95,5.96,5.91,5.92,233400.0,5.95,5.96,5.91,5.92,233400.0
2012-02-15 09:40:00,5.92,5.93,5.89,5.9,193500.0,5.92,5.93,5.89,5.9,193500.0
2012-02-15 09:45:00,5.91,5.91,5.89,5.9,262700.0,5.91,5.91,5.89,5.9,262700.0
2012-02-15 09:50:00,5.9,5.9,5.88,5.89,244400.0,5.9,5.9,5.88,5.89,244400.0
2012-02-15 09:55:00,5.89,5.9,5.87,5.89,908100.0,5.89,5.9,5.87,5.89,908100.0
2012-02-15 10:00:00,5.89,5.9,5.89,5.9,65700.0,5.89,5.9,5.89,5.9,65700.0
2012-02-15 10:05:00,5.89,5.9,5.89,5.89,35100.0,5.89,5.9,5.89,5.89,35100.0
2012-02-15 10:10:00,5.89,5.9,5.89,5.89,48000.0,5.89,5.9,5.89,5.89,48000.0
2012-02-15 10:15:00,5.9,5.9,5.89,5.9,21200.0,5.9,5.9,5.89,5.9,21200.0
2012-02-15 10:20:00,5.89,5.9,5.89,5.9,29600.0,5.89,5.9,5.89,5.9,29600.0
2012-02-15 10:25:00,5.9,5.9,5.89,5.89,18500.0,5.9,5.9,5.89,5.89,18500.0
2012-02-15 10:30:00,5.9,5.9,5.89,5.9,49900.0,5.9,5.9,5.89,5.9,49900.0
2012-02-15 10:35:00,5.9,5.91,5.89,5.9,261700.0,5.9,5.91,5.89,5.9,261700.0
2012-02-15 10:40:00,5.9,5.92,5.89,5.92,146500.0,5.9,5.92,5.89,5.92,146500.0
2012-02-15 10:45:00,5.92,5.93,5.91,5.93,88100.0,5.92,5.93,5.91,5.93,88100.0
2012-02-15 10:50:00,5.93,5.94,5.92,5.93,111500.0,5.93,5.94,5.92,5.93,111500.0
2012-02-15 10:55:00,5.94,5.94,5.91,5.91,125000.0,5.94,5.94,5.91,5.91,125000.0
2012-02-15 11:00:00,5.92,5.92,5.91,5.91,19300.0,5.92,5.92,5.91,5.91,19300.0
2012-02-15 11:05:00,5.92,5.92,5.91,5.91,14400.0,5.92,5.92,5.91,5.91,14400.0
2012-02-15 11:10:00,5.91,5.93,5.91,5.93,136600.0,5.91,5.93,5.91,5.93,136600.0
2012-02-15 11:15:00,5.93,5.93,5.92,5.93,12500.0,5.93,5.93,5.92,5.93,12500.0
2012-02-15 11:20:00,5.93,5.93,5.91,5.92,492100.0,5.93,5.93,5.91,5.92,492100.0
2012-02-15 11:25:00,5.91,5.92,5.91,5.92,133100.0,5.91,5.92,5.91,5.92,133100.0
2012-02-15 11:30:00,5.92,5.93,5.91,5.93,27500.0,5.92,5.93,5.91,5.93,27500.0
2012-02-15 11:35:00,5.93,5.93,5.92,5.93,12100.0,5.93,5.93,5.92,5.93,12100.0
2012-02-15 11:40:00,5.93,5.94,5.92,5.94,50400.0,5.93,5.94,5.92,5.94,50400.0
2012-02-15 11:45:00,5.94,5.94,5.93,5.94,120800.0,5.94,5.94,5.93,5.94,120800.0
2012-02-15 11:50:00,5.94,5.94,5.93,5.93,16200.0,5.94,5.94,5.93,5.93,16200.0
2012-02-15 11:55:00,5.93,5.94,5.93,5.93,16200.0,5.93,5.94,5.93,5.93,16200.0
2012-02-15 12:00:00,5.93,5.94,5.93,5.93,9000.0,5.93,5.94,5.93,5.93,9000.0
2012-02-15 12:05:00,5.93,5.94,5.93,5.93,59000.0,5.93,5.94,5.93,5.93,59000.0
2012-02-15 12:10:00,5.94,5.94,5.92,5.93,51700.0,5.94,5.94,5.92,5.93,51700.0
2012-02-15 12:15:00,5.93,5.93,5.92,5.93,32300.0,5.93,5.93,5.92,5.93,32300.0
2012-02-15 12:20:00,5.93,5.93,5.92,5.93,21200.0,5.93,5.93,5.92,5.93,21200.0
2012-02-15 12:25:00,5.92,5.93,5.92,5.92,30500.0,5.92,5.93,5.92,5.92,30500.0
2012-02-15 12:30:00,5.92,5.93,5.9,5.92,200100.0,5.92,5.93,5.9,5.92,200100.0
2012-02-15 12:35:00,5.92,5.92,5.91,5.92,29400.0,5.92,5.92,5.91,5.92,29400.0
2012-02-15 12:40:00,5.92,5.92,5.91,5.91,15200.0,5.92,5.92,5.91,5.91,15200.0
2012-02-15 12:45:00,5.92,5.92,5.91,5.91,99200.0,5.92,5.92,5.91,5.91,99200.0
2012-02-15 12:50:00,5.91,5.91,5.89,5.89,67000.0,5.91,5.91,5.89,5.89,67000.0
2012-02-15 12:55:00,5.89,5.9,5.89,5.89,30000.0,5.89,5.9,5.89,5.89,30000.0
2012-02-15 13:00:00,5.89,5.89,5.88,5.89,42900.0,5.89,5.89,5.88,5.89,42900.0
2012-02-15 13:05:00,5.88,5.9,5.88,5.9,86700.0,5.88,5.9,5.88,5.9,86700.0
2012-02-15 13:10:00,5.89,5.9,5.89,5.9,17100.0,5.89,5.9,5.89,5.9,17100.0
2012-02-15 13:15:00,5.9,5.9,5.89,5.9,11800.0,5.9,5.9,5.89,5.9,11800.0
2012-02-15 13:20:00,5.9,5.9,5.89,5.9,14700.0,5.9,5.9,5.89,5.9,14700.0
2012-02-15 13:25:00,5.9,5.9,5.89,5.89,8700.0,5.9,5.9,5.89,5.89,8700.0
2012-02-15 13:30:00,5.89,5.9,5.88,5.89,61900.0,5.89,5.9,5.88,5.89,61900.0
2012-02-15 13:35:00,5.89,5.89,5.88,5.88,11100.0,5.89,5.89,5.88,5.88,11100.0
2012-02-15 13:40:00,5.88,5.89,5.88,5.88,12600.0,5.88,5.89,5.88,5.88,12600.0
2012-02-15 13:45:00,5.88,5.89,5.87,5.89,415900.0,5.88,5.89,5.87,5.89,415900.0
2012-02-15 13:50:00,5.89,5.9,5.88,5.89,95800.0,5.89,5.9,5.88,5.89,95800.0
2012-02-15 13:55:00,5.89,5.91,5.89,5.91,190200.0,5.89,5.91,5.89,5.91,190200.0
2012-02-15 14:00:00,5.91,5.91,5.89,5.89,87300.0,5.91,5.91,5.89,5.89,87300.0
2012-02-15 14:05:00,5.89,5.9,5.88,5.89,73800.0,5.89,5.9,5.88,5.89,73800.0
2012-02-15 14:10:00,5.89,5.9,5.88,5.89,221300.0,5.89,5.9,5.88,5.89,221300.0
2012-02-15 14:15:00,5.89,5.89,5.88,5.89,87000.0,5.89,5.89,5.88,5.89,87000.0
2012-02-15 14:20:00,5.89,5.9,5.89,5.89,46400.0,5.89,5.9,5.89,5.89,46400.0
2012-02-15 14:25:00,5.9,5.92,5.9,5.92,97600.0,5.9,5.92,5.9,5.92,97600.0
2012-02-15 14:30:00,5.92,5.92,5.9,5.9,97500.0,5.92,5.92,5.9,5.9,97500.0
2012-02-15 14:35:00,5.9,5.91,5.9,5.9,29900.0,5.9,5.91,5.9,5.9,29900.0
2012-02-15 14:40:00,5.9,5.91,5.9,5.9,21900.0,5.9,5.91,5.9,5.9,21900.0
2012-02-15 14:45:00,5.9,5.91,5.89,5.91,137400.0,5.9,5.91,5.89,5.91,137400.0
2012-02-15 14:50:00,5.91,5.92,5.9,5.91,121200.0,5.91,5.92,5.9,5.91,121200.0
2012-02-15 14:55:00,5.91,5.91,5.9,5.9,20300.0,5.91,5.91,5.9,5.9,20300.0
2012-02-15 15:00:00,5.9,5.91,5.89,5.89,137000.0,5.9,5.91,5.89,5.89,137000.0
2012-02-15 15:05:00,5.9,5.9,5.89,5.9,30400.0,5.9,5.9,5.89,5.9,30400.0
2012-02-15 15:10:00,5.9,5.9,5.88,5.89,65900.0,5.9,5.9,5.88,5.89,65900.0
2012-02-15 15:15:00,5.89,5.9,5.88,5.9,166500.0,5.89,5.9,5.88,5.9,166500.0
2012-02-15 15:20:00,5.9,5.9,5.89,5.9,35400.0,5.9,5.9,5.89,5.9,35400.0
2012-02-15 15:25:00,5.9,5.9,5.89,5.9,46300.0,5.9,5.9,5.89,5.9,46300.0
2012-02-15 15:30:00,5.9,5.91,5.87,5.89,639900.0,5.9,5.91,5.87,5.89,639900.0
2012-02-15 15:35:00,5.89,5.89,5.88,5.89,56500.0,5.89,5.89,5.88,5.89,56500.0
2012-02-15 15:40:00,5.89,5.9,5.88,5.89,163600.0,5.89,5.9,5.88,5.89,163600.0
2012-02-15 15:45:00,5.9,5.91,5.89,5.9,220700.0,5.9,5.91,5.89,5.9,220700.0
2012-02-15 15:50:00,5.89,5.9,5.89,5.9,109300.0,5.89,5.9,5.89,5.9,109300.0
2012-02-15 15:55:00,5.89,5.9,5.89,5.9,391500.0,5.89,5.9,5.89,5.9,391500.0
2012-02-16 09:30:00,5.9,5.9,5.88,5.9,83500.0,5.9,5.9,5.88,5.9,83500.0
2012-02-16 09:35:00,5.9,5.9,5.87,5.88,160800.0,5.9,5.9,5.87,5.88,160800.0
2012-02-16 09:40:00,5.88,5.89,5.87,5.88,198800.0,5.88,5.89,5.87,5.88,198800.0
2012-02-16 09:45:00,5.88,5.89,5.87,5.87,82100.0,5.88,5.89,5.87,5.87,82100.0
2012-02-16 09:50:00,5.88,5.88,5.85,5.86,87700.0,5.88,5.88,5.85,5.86,87700.0
2012-02-16 09:55:00,5.86,5.87,5.85,5.87,79800.0,5.86,5.87,5.85,5.87,79800.0
2012-02-16 10:00:00,5.87,5.89,5.86,5.88,94100.0,5.87,5.89,5.86,5.88,94100.0
2012-02-16 10:05:00,5.88,5.89,5.88,5.88,31600.0,5.88,5.89,5.88,5.88,31600.0
2012-02-16 10:10:00,5.89,5.9,5.88,5.9,83800.0,5.89,5.9,5.88,5.9,83800.0
2012-02-16 10:15:00,5.9,5.91,5.89,5.91,210600.0,5.9,5.91,5.89,5.91,210600.0
2012-02-16 10:20:00,5.91,5.91,5.9,5.9,24100.0,5.91,5.91,5.9,5.9,24100.0
2012-02-16 10:25:00,5.91,5.92,5.9,5.9,194700.0,5.91,5.92,5.9,5.9,194700.0
2012-02-16 10:30:00,5.9,5.91,5.9,5.91,62300.0,5.9,5.91,5.9,5.91,62300.0
2012-02-16 10:35:00,5.91,5.91,5.9,5.91,36700.0,5.91,5.91,5.9,5.91,36700.0
2012-02-16 10:40:00,5.9,5.91,5.9,5.91,68400.0,5.9,5.91,5.9,5.91,68400.0
2012-02-16 10:45:00,5.91,5.91,5.9,5.91,101900.0,5.91,5.91,5.9,5.91,101900.0
2012-02-16 10:50:00,5.91,5.91,5.9,5.9,16700.0,5.91,5.91,5.9,5.9,16700.0
2012-02-16 10:55:00,5.91,5.91,5.9,5.91,31600.0,5.91,5.91,5.9,5.91,31600.0
2012-02-16 11:00:00,5.91,5.91,5.9,5.91,43300.0,5.91,5.91,5.9,5.91,43300.0
2012-02-16 11:05:00,5.91,5.91,5.9,5.91,70200.0,5.91,5.91,5.9,5.91,70200.0
2012-02-16 11:10:00,5.9,5.91,5.9,5.91,31300.0,5.9,5.91,5.9,5.91,31300.0
2012-02-16 11:15:00,5.91,5.91,5.9,5.91,44800.0,5.91,5.91,5.9,5.91,44800.0
2012-02-16 11:20:00,5.91,5.91,5.9,5.91,76500.0,5.91,5.91,5.9,5.91,76500.0
2012-02-16 11:25:00,5.91,5.93,5.9,5.93,93000.0,5.91,5.93,5.9,5.93,93000.0
2012-02-16 11:30:00,5.93,5.93,5.92,5.93,23200.0,5.93,5.93,5.92,5.93,23200.0
2012-02-16 11:35:00,5.93,5.95,5.92,5.95,77800.0,5.93,5.95,5.92,5.95,77800.0
2012-02-16 11:40:00,5.94,5.95,5.94,5.94,36000.0,5.94,5.95,5.94,5.94,36000.0
2012-02-16 11:45:00,5.94,5.95,5.94,5.94,260600.0,5.94,5.95,5.94,5.94,260600.0
2012-02-16 11:50:00,5.94,5.95,5.94,5.95,106100.0,5.94,5.95,5.94,5.95,106100.0
2012-02-16 11:55:00,5.95,5.96,5.94,5.96,233900.0,5.95,5.96,5.94,5.96,233900.0
2012-02-16 12:00:00,5.96,5.96,5.95,5.95,45500.0,5.96,5.96,5.95,5.95,45500.0
2012-02-16 12:05:00,5.95,5.96,5.95,5.95,46200.0,5.95,5.96,5.95,5.95,46200.0
2012-02-16 12:10:00,5.95,5.96,5.94,5.94,466600.0,5.95,5.96,5.94,5.94,466600.0
2012-02-16 12:15:00,5.94,5.95,5.94,5.94,65200.0,5.94,5.95,5.94,5.94,65200.0
2012-02-16 12:20:00,5.94,5.95,5.94,5.94,43700.0,5.94,5.95,5.94,5.94,43700.0
2012-02-16 12:25:00,5.94,5.95,5.94,5.95,109900.0,5.94,5.95,5.94,5.95,109900.0
2012-02-16 12:30:00,5.95,5.97,5.93,5.94,1179900.0,5.95,5.97,5.93,5.94,1179900.0
2012-02-16 12:35:00,5.93,5.95,5.93,5.94,79000.0,5.93,5.95,5.93,5.94,79000.0
2012-02-16 12:40:00,5.95,5.95,5.94,5.95,125400.0,5.95,5.95,5.94,5.95,125400.0
2012-02-16 12:45:00,5.95,5.95,5.94,5.94,123400.0,5.95,5.95,5.94,5.94,123400.0
2012-02-16 12:50:00,5.95,5.96,5.94,5.95,138000.0,5.95,5.96,5.94,5.95,138000.0
2012-02-16 12:55:00,5.96,5.97,5.95,5.96,179500.0,5.96,5.97,5.95,5.96,179500.0
2012-02-16 13:00:00,5.97,5.97,5.96,5.96,57700.0,5.97,5.97,5.96,5.96,57700.0
2012-02-16 13:05:00,5.96,5.97,5.95,5.95,173000.0,5.96,5.97,5.95,5.95,173000.0
2012-02-16 13:10:00,5.96,5.96,5.94,5.95,243300.0,5.96,5.96,5.94,5.95,243300.0
2012-02-16 13:15:00,5.95,5.96,5.95,5.96,36600.0,5.95,5.96,5.95,5.96,36600.0
2012-02-16 13:20:00,5.96,5.96,5.95,5.95,47100.0,5.96,5.96,5.95,5.95,47100.0
2012-02-16 13:25:00,5.96,5.96,5.95,5.95,549200.0,5.96,5.96,5.95,5.95,549200.0
2012-02-16 13:30:00,5.96,5.96,5.94,5.95,276100.0,5.96,5.96,5.94,5.95,276100.0
2012-02-16 13:35:00,5.95,5.96,5.94,5.95,147100.0,5.95,5.96,5.94,5.95,147100.0
2012-02-16 13:40:00,5.96,5.96,5.95,5.95,149600.0,5.96,5.96,5.95,5.95,149600.0
2012-02-16 13:45:00,5.95,5.96,5.95,5.95,75200.0,5.95,5.96,5.95,5.95,75200.0
2012-02-16 13:50:00,5.95,5.96,5.95,5.95,78500.0,5.95,5.96,5.95,5.95,78500.0
2012-02-16 13:55:00,5.95,5.96,5.95,5.95,56600.0,5.95,5.96,5.95,5.95,56600.0
2012-02-16 14:00:00,5.96,5.96,5.95,5.96,106600.0,5.96,5.96,5.95,5.96,106600.0
2012-02-16 14:05:00,5.95,5.96,5.95,5.95,97600.0,5.95,5.96,5.95,5.95,97600.0
2012-02-16 14:10:00,5.95,5.96,5.94,5.95,193400.0,5.95,5.96,5.94,5.95,193400.0
2012-02-16 14:15:00,5.95,5.95,5.94,5.95,24000.0,5.95,5.95,5.94,5.95,24000.0
2012-02-16 14:20:00,5.95,5.95,5.94,5.94,31100.0,5.95,5.95,5.94,5.94,31100.0
2012-02-16 14:25:00,5.94,5.98,5.94,5.97,958400.0,5.94,5.98,5.94,5.97,958400.0
2012-02-16 14:30:00,5.98,5.98,5.97,5.98,174800.0,5.98,5.98,5.97,5.98,174800.0
2012-02-16 14:35:00,5.97,5.98,5.97,5.97,55500.0,5.97,5.98,5.97,5.97,55500.0
2012-02-16 14:40:00,5.97,5.98,5.97,5.97,31700.0,5.97,5.98,5.97,5.97,31700.0
2012-02-16 14:45:00,5.97,5.98,5.96,5.96,388100.0,5.97,5.98,5.96,5.96,388100.0
2012-02-16 14:50:00,5.96,5.97,5.96,5.96,57300.0,5.96,5.97,5.96,5.96,57300.0
2012-02-16 14:55:00,5.96,5.97,5.96,5.96,613300.0,5.96,5.97,5.96,5.96,613300.0
2012-02-16 15:00:00,5.96,5.97,5.96,5.96,283700.0,5.96,5.97,5.96,5.96,283700.0
2012-02-16 15:05:00,5.96,5.97,5.96,5.96,80900.0,5.96,5.97,5.96,5.96,80900.0
2012-02-16 15:10:00,5.96,5.97,5.96,5.96,231800.0,5.96,5.97,5.96,5.96,231800.0
2012-02-16 15:15:00,5.96,5.97,5.96,5.96,54600.0,5.96,5.97,5.96,5.96,54600.0
2012-02-16 15:20:00,5.96,5.97,5.96,5.97,341500.0,5.96,5.97,5.96,5.97,341500.0
2012-02-16 15:25:00,5.96,5.97,5.96,5.96,247400.0,5.96,5.97,5.96,5.96,247400.0
2012-02-16 15:30:00,5.96,5.97,5.96,5.96,162700.0,5.96,5.97,5.96,5.96,162700.0
2012-02-16 15:35:00,5.96,5.97,5.96,5.96,157300.0,5.96,5.97,5.96,5.96,157300.0
2012-02-16 15:40:00,5.96,5.98,5.96,5.98,402700.0,5.96,5.98,5.96,5.98,402700.0
2012-02-16 15:45:00,5.98,5.99,5.97,5.98,616200.0,5.98,5.99,5.97,5.98,616200.0
2012-02-16 15:50:00,5.98,5.99,5.97,5.97,479500.0,5.98,5.99,5.97,5.97,479500.0
2012-02-16 15:55:00,5.97,5.98,5.96,5.97,1410500.0,5.97,5.98,5.96,5.97,1410500.0
2012-02-17 09:30:00,6.01,6.01,5.96,5.97,1286200.0,6.01,6.01,5.96,5.97,1286200.0
2012-02-17 09:35:00,5.97,5.99,5.95,5.97,109900.0,5.97,5.99,5.95,5.97,109900.0
2012-02-17 09:40:00,5.98,6.0,5.97,5.99,98300.0,5.98,6.0,5.97,5.99,98300.0
2012-02-17 09:45:00,6.0,6.02,5.99,6.0,315800.0,6.0,6.02,5.99,6.0,315800.0
2012-02-17 09:50:00,6.01,6.01,6.0,6.0,67500.0,6.01,6.01,6.0,6.0,67500.0
2012-02-17 09:55:00,6.0,6.01,5.99,6.0,190500.0,6.0,6.01,5.99,6.0,190500.0
2012-02-17 10:00:00,6.0,6.01,5.99,6.01,464400.0,6.0,6.01,5.99,6.01,464400.0
2012-02-17 10:05:00,6.0,6.01,6.0,6.0,56500.0,6.0,6.01,6.0,6.0,56500.0
2012-02-17 10:10:00,6.0,6.01,6.0,6.01,88600.0,6.0,6.01,6.0,6.01,88600.0
2012-02-17 10:15:00,6.0,6.01,6.0,6.0,39200.0,6.0,6.01,6.0,6.0,39200.0
2012-02-17 10:20:00,6.0,6.01,6.0,6.01,45500.0,6.0,6.01,6.0,6.01,45500.0
2012-02-17 10:25:00,6.0,6.02,6.0,6.02,298900.0,6.0,6.02,6.0,6.02,298900.0
2012-02-17 10:30:00,6.02,6.03,6.02,6.03,237000.0,6.02,6.03,6.02,6.03,237000.0
2012-02-17 10:35:00,6.03,6.03,6.02,6.03,138600.0,6.03,6.03,6.02,6.03,138600.0
2012-02-17 10:40:00,6.03,6.05,6.02,6.04,398400.0,6.03,6.05,6.02,6.04,398400.0
2012-02-17 10:45:00,6.04,6.05,6.04,6.04,156300.0,6.04,6.05,6.04,6.04,156300.0
2012-02-17 10:50:00,6.04,6.07,6.04,6.06,607900.0,6.04,6.07,6.04,6.06,607900.0
2012-02-17 10:55:00,6.05,6.06,6.04,6.06,457400.0,6.05,6.06,6.04,6.06,457400.0
2012-02-17 11:00:00,6.06,6.07,6.05,6.07,1020600.0,6.06,6.07,6.05,6.07,1020600.0
2012-02-17 11:05:00,6.07,6.07,6.03,6.04,836700.0,6.07,6.07,6.03,6.04,836700.0
2012-02-17 11:10:00,6.03,6.05,6.03,6.04,155700.0,6.03,6.05,6.03,6.04,155700.0
2012-02-17 11:15:00,6.05,6.05,6.04,6.04,128300.0,6.05,6.05,6.04,6.04,128300.0
2012-02-17 11:20:00,6.05,6.05,6.04,6.04,65400.0,6.05,6.05,6.04,6.04,65400.0
2012-02-17 11:25:00,6.05,6.05,6.04,6.04,74200.0,6.05,6.05,6.04,6.04,74200.0
2012-02-17 11:30:00,6.05,6.06,6.04,6.05,133400.0,6.05,6.06,6.04,6.05,133400.0
2012-02-17 11:35:00,6.06,6.06,6.05,6.05,32000.0,6.06,6.06,6.05,6.05,32000.0
2012-02-17 11:40:00,6.06,6.08,6.05,6.05,845200.0,6.06,6.08,6.05,6.05,845200.0
2012-02-17 11:45:00,6.06,6.06,6.05,6.05,65500.0,6.06,6.06,6.05,6.05,65500.0
2012-02-17 11:50:00,6.05,6.06,6.05,6.05,94700.0,6.05,6.06,6.05,6.05,94700.0
2012-02-17 11:55:00,6.05,6.06,6.05,6.06,30800.0,6.05,6.06,6.05,6.06,30800.0
2012-02-17 12:00:00,6.06,6.07,6.05,6.06,795100.0,6.06,6.07,6.05,6.06,795100.0
2012-02-17 12:05:00,6.06,6.06,6.05,6.06,39000.0,6.06,6.06,6.05,6.06,39000.0
2012-02-17 12:10:00,6.06,6.06,6.05,6.05,11900.0,6.06,6.06,6.05,6.05,11900.0
2012-02-17 12:15:00,6.06,6.06,6.04,6.04,459600.0,6.06,6.06,6.04,6.04,459600.0
2012-02-17 12:20:00,6.05,6.06,6.04,6.05,566600.0,6.05,6.06,6.04,6.05,566600.0
2012-02-17 12:25:00,6.06,6.06,6.04,6.04,222200.0,6.06,6.06,6.04,6.04,222200.0
2012-02-17 12:30:00,6.05,6.05,6.04,6.04,67200.0,6.05,6.05,6.04,6.04,67200.0
2012-02-17 12:35:00,6.05,6.06,6.04,6.05,182400.0,6.05,6.06,6.04,6.05,182400.0
2012-02-17 12:40:00,6.06,6.06,6.05,6.06,55300.0,6.06,6.06,6.05,6.06,55300.0
2012-02-17 12:45:00,6.06,6.06,6.05,6.05,23400.0,6.06,6.06,6.05,6.05,23400.0
2012-02-17 12:50:00,6.05,6.06,6.05,6.05,210400.0,6.05,6.06,6.05,6.05,210400.0
2012-02-17 12:55:00,6.06,6.06,6.04,6.04,196700.0,6.06,6.06,6.04,6.04,196700.0
2012-02-17 13:00:00,6.04,6.05,6.04,6.04,51300.0,6.04,6.05,6.04,6.04,51300.0
2012-02-17 13:05:00,6.04,6.06,6.04,6.05,627800.0,6.04,6.06,6.04,6.05,627800.0
2012-02-17 13:10:00,6.05,6.06,6.05,6.05,144800.0,6.05,6.06,6.05,6.05,144800.0
2012-02-17 13:15:00,6.06,6.07,6.05,6.06,527100.0,6.06,6.07,6.05,6.06,527100.0
2012-02-17 13:20:00,6.06,6.06,6.05,6.06,74800.0,6.06,6.06,6.05,6.06,74800.0
2012-02-17 13:25:00,6.06,6.06,6.04,6.04,559400.0,6.06,6.06,6.04,6.04,559400.0
2012-02-17 13:30:00,6.05,6.05,6.04,6.04,95700.0,6.05,6.05,6.04,6.04,95700.0
2012-02-17 13:35:00,6.04,6.05,6.04,6.05,36200.0,6.04,6.05,6.04,6.05,36200.0
2012-02-17 13:40:00,6.05,6.05,6.04,6.05,125100.0,6.05,6.05,6.04,6.05,125100.0
2012-02-17 13:45:00,6.05,6.05,6.04,6.05,246300.0,6.05,6.05,6.04,6.05,246300.0
2012-02-17 13:50:00,6.04,6.05,6.04,6.04,8300.0,6.04,6.05,6.04,6.04,8300.0
2012-02-17 13:55:00,6.05,6.05,6.04,6.04,56700.0,6.05,6.05,6.04,6.04,56700.0
2012-02-17 14:00:00,6.05,6.05,6.04,6.05,16600.0,6.05,6.05,6.04,6.05,16600.0
2012-02-17 14:05:00,6.04,6.05,6.04,6.05,23400.0,6.04,6.05,6.04,6.05,23400.0
2012-02-17 14:10:00,6.04,6.05,6.04,6.04,27300.0,6.04,6.05,6.04,6.04,27300.0
2012-02-17 14:15:00,6.05,6.05,6.04,6.04,796100.0,6.05,6.05,6.04,6.04,796100.0
2012-02-17 14:20:00,6.04,6.05,6.04,6.04,26400.0,6.04,6.05,6.04,6.04,26400.0
2012-02-17 14:25:00,6.04,6.05,6.01,6.02,691400.0,6.04,6.05,6.01,6.02,691400.0
2012-02-17 14:30:00,6.02,6.03,6.0,6.0,954800.0,6.02,6.03,6.0,6.0,954800.0
2012-02-17 14:35:00,6.0,6.01,6.0,6.0,164500.0,6.0,6.01,6.0,6.0,164500.0
2012-02-17 14:40:00,6.0,6.03,6.0,6.01,3053200.0,6.0,6.03,6.0,6.01,3053200.0
2012-02-17 14:45:00,6.02,6.04,6.01,6.03,502700.0,6.02,6.04,6.01,6.03,502700.0
2012-02-17 14:50:00,6.03,6.03,6.02,6.03,250600.0,6.03,6.03,6.02,6.03,250600.0
2012-02-17 14:55:00,6.02,6.03,6.01,6.02,436000.0,6.02,6.03,6.01,6.02,436000.0
2012-02-17 15:00:00,6.02,6.03,6.01,6.03,241600.0,6.02,6.03,6.01,6.03,241600.0
2012-02-17 15:05:00,6.03,6.04,6.02,6.04,126300.0,6.03,6.04,6.02,6.04,126300.0
2012-02-17 15:10:00,6.04,6.05,6.03,6.05,290900.0,6.04,6.05,6.03,6.05,290900.0
2012-02-17 15:15:00,6.05,6.05,6.03,6.04,532400.0,6.05,6.05,6.03,6.04,532400.0
2012-02-17 15:20:00,6.04,6.06,6.04,6.06,538100.0,6.04,6.06,6.04,6.06,538100.0
2012-02-17 15:25:00,6.06,6.06,6.05,6.06,121400.0,6.06,6.06,6.05,6.06,121400.0
2012-02-17 15:30:00,6.06,6.06,6.04,6.05,635000.0,6.06,6.06,6.04,6.05,635000.0
2012-02-17 15:35:00,6.05,6.07,6.03,6.06,1121100.0,6.05,6.07,6.03,6.06,1121100.0
2012-02-17 15:40:00,6.07,6.07,6.02,6.04,1248900.0,6.07,6.07,6.02,6.04,1248900.0
2012-02-17 15:45:00,6.04,6.05,6.03,6.04,385100.0,6.04,6.05,6.03,6.04,385100.0
2012-02-17 15:50:00,6.04,6.06,6.04,6.06,300900.0,6.04,6.06,6.04,6.06,300900.0
2012-02-17 15:55:00,6.05,6.08,6.05,6.08,2484700.0,6.05,6.08,6.05,6.08,2484700.0
2012-02-21 09:30:00,6.12,6.14,6.08,6.13,375100.0,6.12,6.14,6.08,6.13,375100.0
2012-02-21 09:35:00,6.13,6.13,6.12,6.13,129300.0,6.13,6.13,6.12,6.13,129300.0
2012-02-21 09:40:00,6.13,6.13,6.12,6.12,119000.0,6.13,6.13,6.12,6.12,119000.0
2012-02-21 09:45:00,6.12,6.13,6.09,6.09,274800.0,6.12,6.13,6.09,6.09,274800.0
2012-02-21 09:50:00,6.1,6.1,6.07,6.08,551900.0,6.1,6.1,6.07,6.08,551900.0
2012-02-21 09:55:00,6.08,6.09,6.08,6.08,92900.0,6.08,6.09,6.08,6.08,92900.0
2012-02-21 10:00:00,6.08,6.12,6.08,6.11,452100.0,6.08,6.12,6.08,6.11,452100.0
2012-02-21 10:05:00,6.11,6.11,6.1,6.11,68500.0,6.11,6.11,6.1,6.11,68500.0
2012-02-21 10:10:00,6.11,6.11,6.1,6.1,59200.0,6.11,6.11,6.1,6.1,59200.0
2012-02-21 10:15:00,6.11,6.11,6.1,6.1,80000.0,6.11,6.11,6.1,6.1,80000.0
2012-02-21 10:20:00,6.1,6.11,6.1,6.1,46600.0,6.1,6.11,6.1,6.1,46600.0
2012-02-21 10:25:00,6.11,6.12,6.1,6.12,327900.0,6.11,6.12,6.1,6.12,327900.0
2012-02-21 10:30:00,6.12,6.12,6.11,6.12,54700.0,6.12,6.12,6.11,6.12,54700.0
2012-02-21 10:35:00,6.12,6.12,6.11,6.12,118800.0,6.12,6.12,6.11,6.12,118800.0
2012-02-21 10:40:00,6.11,6.12,6.11,6.11,133200.0,6.11,6.12,6.11,6.11,133200.0
2012-02-21 10:45:00,6.12,6.12,6.11,6.11,92400.0,6.12,6.12,6.11,6.11,92400.0
2012-02-21 10:50:00,6.11,6.12,6.11,6.11,76900.0,6.11,6.12,6.11,6.11,76900.0
2012-02-21 10:55:00,6.12,6.13,6.11,6.13,605000.0,6.12,6.13,6.11,6.13,605000.0
2012-02-21 11:00:00,6.12,6.13,6.12,6.12,99200.0,6.12,6.13,6.12,6.12,99200.0
2012-02-21 11:05:00,6.12,6.13,6.12,6.13,80300.0,6.12,6.13,6.12,6.13,80300.0
2012-02-21 11:10:00,6.13,6.13,6.12,6.12,157500.0,6.13,6.13,6.12,6.12,157500.0
2012-02-21 11:15:00,6.13,6.13,6.12,6.12,119700.0,6.13,6.13,6.12,6.12,119700.0
2012-02-21 11:20:00,6.12,6.13,6.12,6.13,41500.0,6.12,6.13,6.12,6.13,41500.0
2012-02-21 11:25:00,6.13,6.13,6.11,6.11,267000.0,6.13,6.13,6.11,6.11,267000.0
2012-02-21 11:30:00,6.11,6.12,6.11,6.11,22500.0,6.11,6.12,6.11,6.11,22500.0
2012-02-21 11:35:00,6.11,6.13,6.09,6.1,1129500.0,6.11,6.13,6.09,6.1,1129500.0
2012-02-21 11:40:00,6.1,6.11,6.09,6.09,106700.0,6.1,6.11,6.09,6.09,106700.0
2012-02-21 11:45:00,6.09,6.1,6.09,6.09,136900.0,6.09,6.1,6.09,6.09,136900.0
2012-02-21 11:50:00,6.1,6.1,6.09,6.09,47300.0,6.1,6.1,6.09,6.09,47300.0
2012-02-21 11:55:00,6.09,6.1,6.09,6.09,124400.0,6.09,6.1,6.09,6.09,124400.0
2012-02-21 12:00:00,6.09,6.11,6.09,6.09,126600.0,6.09,6.11,6.09,6.09,126600.0
2012-02-21 12:05:00,6.09,6.1,6.08,6.08,150300.0,6.09,6.1,6.08,6.08,150300.0
2012-02-21 12:10:00,6.08,6.09,6.08,6.08,83700.0,6.08,6.09,6.08,6.08,83700.0
2012-02-21 12:15:00,6.08,6.09,6.08,6.08,55000.0,6.08,6.09,6.08,6.08,55000.0
2012-02-21 12:20:00,6.08,6.09,6.08,6.08,49500.0,6.08,6.09,6.08,6.08,49500.0
2012-02-21 12:25:00,6.08,6.09,6.08,6.08,28900.0,6.08,6.09,6.08,6.08,28900.0
2012-02-21 12:30:00,6.08,6.09,6.08,6.08,41200.0,6.08,6.09,6.08,6.08,41200.0
2012-02-21 12:35:00,6.08,6.09,6.08,6.08,54000.0,6.08,6.09,6.08,6.08,54000.0
2012-02-21 12:40:00,6.09,6.09,6.08,6.08,31500.0,6.09,6.09,6.08,6.08,31500.0
2012-02-21 12:45:00,6.08,6.09,6.08,6.08,90900.0,6.08,6.09,6.08,6.08,90900.0
2012-02-21 12:50:00,6.08,6.09,6.08,6.08,55500.0,6.08,6.09,6.08,6.08,55500.0
2012-02-21 12:55:00,6.08,6.09,6.08,6.08,82300.0,6.08,6.09,6.08,6.08,82300.0
2012-02-21 13:00:00,6.08,6.09,6.08,6.08,19100.0,6.08,6.09,6.08,6.08,19100.0
2012-02-21 13:05:00,6.08,6.09,6.08,6.09,18300.0,6.08,6.09,6.08,6.09,18300.0
2012-02-21 13:10:00,6.09,6.09,6.08,6.08,28200.0,6.09,6.09,6.08,6.08,28200.0
2012-02-21 13:15:00,6.08,6.09,6.08,6.08,37200.0,6.08,6.09,6.08,6.08,37200.0
2012-02-21 13:20:00,6.08,6.09,6.08,6.08,21200.0,6.08,6.09,6.08,6.08,21200.0
2012-02-21 13:25:00,6.08,6.09,6.08,6.08,466000.0,6.08,6.09,6.08,6.08,466000.0
2012-02-21 13:30:00,6.08,6.09,6.08,6.08,54700.0,6.08,6.09,6.08,6.08,54700.0
2012-02-21 13:35:00,6.08,6.09,6.07,6.08,94400.0,6.08,6.09,6.07,6.08,94400.0
2012-02-21 13:40:00,6.07,6.08,6.05,6.05,211000.0,6.07,6.08,6.05,6.05,211000.0
2012-02-21 13:45:00,6.06,6.06,6.05,6.05,220100.0,6.06,6.06,6.05,6.05,220100.0
2012-02-21 13:50:00,6.05,6.06,6.05,6.05,43400.0,6.05,6.06,6.05,6.05,43400.0
2012-02-21 13:55:00,6.06,6.06,6.04,6.04,117100.0,6.06,6.06,6.04,6.04,117100.0
2012-02-21 14:00:00,6.04,6.05,6.01,6.02,710100.0,6.04,6.05,6.01,6.02,710100.0
2012-02-21 14:05:00,6.01,6.02,6.0,6.0,109200.0,6.01,6.02,6.0,6.0,109200.0
2012-02-21 14:10:00,6.0,6.01,6.0,6.0,100000.0,6.0,6.01,6.0,6.0,100000.0
2012-02-21 14:15:00,6.0,6.01,6.0,6.0,61500.0,6.0,6.01,6.0,6.0,61500.0
2012-02-21 14:20:00,6.0,6.01,6.0,6.0,36900.0,6.0,6.01,6.0,6.0,36900.0
2012-02-21 14:25:00,6.0,6.01,6.0,6.0,108300.0,6.0,6.01,6.0,6.0,108300.0
2012-02-21 14:30:00,6.0,6.01,6.0,6.0,96100.0,6.0,6.01,6.0,6.0,96100.0
2012-02-21 14:35:00,6.0,6.01,5.99,5.99,511100.0,6.0,6.01,5.99,5.99,511100.0
2012-02-21 14:40:00,5.99,6.0,5.99,5.99,498000.0,5.99,6.0,5.99,5.99,498000.0
2012-02-21 14:45:00,5.99,6.0,5.99,5.99,105000.0,5.99,6.0,5.99,5.99,105000.0
2012-02-21 14:50:00,5.99,6.0,5.97,5.97,271400.0,5.99,6.0,5.97,5.97,271400.0
2012-02-21 14:55:00,5.98,5.98,5.97,5.97,126900.0,5.98,5.98,5.97,5.97,126900.0
2012-02-21 15:00:00,5.98,5.99,5.97,5.98,358200.0,5.98,5.99,5.97,5.98,358200.0
2012-02-21 15:05:00,5.99,5.99,5.98,5.98,84300.0,5.99,5.99,5.98,5.98,84300.0
2012-02-21 15:10:00,5.99,6.0,5.98,5.98,635800.0,5.99,6.0,5.98,5.98,635800.0
2012-02-21 15:15:00,5.98,5.99,5.98,5.98,126800.0,5.98,5.99,5.98,5.98,126800.0
2012-02-21 15:20:00,5.99,6.02,5.98,6.02,627600.0,5.99,6.02,5.98,6.02,627600.0
2012-02-21 15:25:00,6.01,6.02,5.99,5.99,312700.0,6.01,6.02,5.99,5.99,312700.0
2012-02-21 15:30:00,5.99,6.0,5.99,5.99,149600.0,5.99,6.0,5.99,5.99,149600.0
2012-02-21 15:35:00,6.0,6.0,5.98,5.98,178400.0,6.0,6.0,5.98,5.98,178400.0
2012-02-21 15:40:00,5.98,5.99,5.98,5.98,154100.0,5.98,5.99,5.98,5.98,154100.0
2012-02-21 15:45:00,5.99,5.99,5.98,5.98,261900.0,5.99,5.99,5.98,5.98,261900.0
2012-02-21 15:50:00,5.98,5.99,5.98,5.98,292400.0,5.98,5.99,5.98,5.98,292400.0
2012-02-21 15:55:00,5.99,5.99,5.98,5.98,514700.0,5.99,5.99,5.98,5.98,514700.0
2012-02-22 09:30:00,5.93,5.99,5.93,5.97,271300.0,5.93,5.99,5.93,5.97,271300.0
2012-02-22 09:35:00,5.97,5.97,5.95,5.96,65400.0,5.97,5.97,5.95,5.96,65400.0
2012-02-22 09:40:00,5.96,5.96,5.94,5.94,576000.0,5.96,5.96,5.94,5.94,576000.0
2012-02-22 09:45:00,5.94,5.95,5.92,5.92,331000.0,5.94,5.95,5.92,5.92,331000.0
2012-02-22 09:50:00,5.93,5.94,5.92,5.93,130100.0,5.93,5.94,5.92,5.93,130100.0
2012-02-22 09:55:00,5.94,5.95,5.91,5.93,407700.0,5.94,5.95,5.91,5.93,407700.0
2012-02-22 10:00:00,5.93,5.93,5.9,5.93,258400.0,5.93,5.93,5.9,5.93,258400.0
2012-02-22 10:05:00,5.93,5.94,5.92,5.94,89600.0,5.93,5.94,5.92,5.94,89600.0
2012-02-22 10:10:00,5.94,5.96,5.94,5.95,291400.0,5.94,5.96,5.94,5.95,291400.0
2012-02-22 10:15:00,5.95,5.96,5.95,5.95,175800.0,5.95,5.96,5.95,5.95,175800.0
2012-02-22 10:20:00,5.95,5.96,5.95,5.96,174000.0,5.95,5.96,5.95,5.96,174000.0
2012-02-22 10:25:00,5.96,5.96,5.95,5.95,27800.0,5.96,5.96,5.95,5.95,27800.0
2012-02-22 10:30:00,5.95,5.96,5.95,5.96,62600.0,5.95,5.96,5.95,5.96,62600.0
2012-02-22 10:35:00,5.96,5.96,5.95,5.95,73200.0,5.96,5.96,5.95,5.95,73200.0
2012-02-22 10:40:00,5.95,5.96,5.95,5.95,25800.0,5.95,5.96,5.95,5.95,25800.0
2012-02-22 10:45:00,5.95,5.97,5.95,5.95,270100.0,5.95,5.97,5.95,5.95,270100.0
2012-02-22 10:50:00,5.96,5.96,5.95,5.95,68500.0,5.96,5.96,5.95,5.95,68500.0
2012-02-22 10:55:00,5.95,5.96,5.95,5.95,97600.0,5.95,5.96,5.95,5.95,97600.0
2012-02-22 11:00:00,5.96,5.96,5.95,5.96,353300.0,5.96,5.96,5.95,5.96,353300.0
2012-02-22 11:05:00,5.95,5.96,5.95,5.96,60500.0,5.95,5.96,5.95,5.96,60500.0
2012-02-22 11:10:00,5.96,5.96,5.95,5.96,84700.0,5.96,5.96,5.95,5.96,84700.0
2012-02-22 11:15:00,5.96,5.96,5.95,5.95,136900.0,5.96,5.96,5.95,5.95,136900.0
2012-02-22 11:20:00,5.95,5.96,5.95,5.96,102700.0,5.95,5.96,5.95,5.96,102700.0
2012-02-22 11:25:00,5.96,5.97,5.95,5.97,188700.0,5.96,5.97,5.95,5.97,188700.0
2012-02-22 11:30:00,5.96,5.98,5.96,5.98,237600.0,5.96,5.98,5.96,5.98,237600.0
2012-02-22 11:35:00,5.98,5.98,5.96,5.96,126800.0,5.98,5.98,5.96,5.96,126800.0
2012-02-22 11:40:00,5.96,5.97,5.95,5.95,66300.0,5.96,5.97,5.95,5.95,66300.0
2012-02-22 11:45:00,5.96,5.96,5.95,5.96,17100.0,5.96,5.96,5.95,5.96,17100.0
2012-02-22 11:50:00,5.95,5.96,5.95,5.95,22100.0,5.95,5.96,5.95,5.95,22100.0
2012-02-22 11:55:00,5.95,5.96,5.95,5.95,53900.0,5.95,5.96,5.95,5.95,53900.0
2012-02-22 12:00:00,5.96,5.96,5.95,5.95,125000.0,5.96,5.96,5.95,5.95,125000.0
2012-02-22 12:05:00,5.95,5.96,5.95,5.95,37900.0,5.95,5.96,5.95,5.95,37900.0
2012-02-22 12:10:00,5.95,5.96,5.95,5.96,42100.0,5.95,5.96,5.95,5.96,42100.0
2012-02-22 12:15:00,5.95,5.96,5.95,5.95,13200.0,5.95,5.96,5.95,5.95,13200.0
2012-02-22 12:20:00,5.95,5.96,5.95,5.95,20500.0,5.95,5.96,5.95,5.95,20500.0
2012-02-22 12:25:00,5.95,5.96,5.95,5.95,32400.0,5.95,5.96,5.95,5.95,32400.0
2012-02-22 12:30:00,5.95,5.96,5.95,5.95,25800.0,5.95,5.96,5.95,5.95,25800.0
2012-02-22 12:35:00,5.95,5.96,5.95,5.95,18400.0,5.95,5.96,5.95,5.95,18400.0
2012-02-22 12:40:00,5.95,5.96,5.95,5.96,155400.0,5.95,5.96,5.95,5.96,155400.0
2012-02-22 12:45:00,5.96,5.96,5.95,5.96,92600.0,5.96,5.96,5.95,5.96,92600.0
2012-02-22 12:50:00,5.95,5.96,5.95,5.96,74700.0,5.95,5.96,5.95,5.96,74700.0
2012-02-22 12:55:00,5.96,5.96,5.95,5.96,13200.0,5.96,5.96,5.95,5.96,13200.0
2012-02-22 13:00:00,5.96,5.96,5.95,5.96,32500.0,5.96,5.96,5.95,5.96,32500.0
2012-02-22 13:05:00,5.96,5.96,5.95,5.95,37300.0,5.96,5.96,5.95,5.95,37300.0
2012-02-22 13:10:00,5.96,5.96,5.95,5.96,85000.0,5.96,5.96,5.95,5.96,85000.0
2012-02-22 13:15:00,5.96,5.96,5.95,5.96,41100.0,5.96,5.96,5.95,5.96,41100.0
2012-02-22 13:20:00,5.96,5.96,5.95,5.96,10600.0,5.96,5.96,5.95,5.96,10600.0
2012-02-22 13:25:00,5.95,5.97,5.95,5.97,207300.0,5.95,5.97,5.95,5.97,207300.0
2012-02-22 13:30:00,5.96,5.97,5.96,5.96,14300.0,5.96,5.97,5.96,5.96,14300.0
2012-02-22 13:35:00,5.96,5.97,5.96,5.96,22500.0,5.96,5.97,5.96,5.96,22500.0
2012-02-22 13:40:00,5.96,5.97,5.96,5.96,14400.0,5.96,5.97,5.96,5.96,14400.0
2012-02-22 13:45:00,5.96,5.97,5.96,5.96,16800.0,5.96,5.97,5.96,5.96,16800.0
2012-02-22 13:50:00,5.96,5.97,5.96,5.96,67700.0,5.96,5.97,5.96,5.96,67700.0
2012-02-22 13:55:00,5.96,5.97,5.96,5.96,72700.0,5.96,5.97,5.96,5.96,72700.0
2012-02-22 14:00:00,5.96,5.97,5.96,5.96,22400.0,5.96,5.97,5.96,5.96,22400.0
2012-02-22 14:05:00,5.96,5.97,5.96,5.96,65800.0,5.96,5.97,5.96,5.96,65800.0
2012-02-22 14:10:00,5.97,5.97,5.96,5.96,24500.0,5.97,5.97,5.96,5.96,24500.0
2012-02-22 14:15:00,5.96,5.97,5.96,5.96,31000.0,5.96,5.97,5.96,5.96,31000.0
2012-02-22 14:20:00,5.96,5.97,5.96,5.96,18900.0,5.96,5.97,5.96,5.96,18900.0
2012-02-22 14:25:00,5.96,5.97,5.96,5.96,50600.0,5.96,5.97,5.96,5.96,50600.0
2012-02-22 14:30:00,5.96,5.97,5.96,5.96,100700.0,5.96,5.97,5.96,5.96,100700.0
2012-02-22 14:35:00,5.96,5.97,5.96,5.96,43800.0,5.96,5.97,5.96,5.96,43800.0
2012-02-22 14:40:00,5.96,5.97,5.96,5.96,104300.0,5.96,5.97,5.96,5.96,104300.0
2012-02-22 14:45:00,5.96,5.97,5.96,5.96,21500.0,5.96,5.97,5.96,5.96,21500.0
2012-02-22 14:50:00,5.96,5.97,5.96,5.96,36400.0,5.96,5.97,5.96,5.96,36400.0
2012-02-22 14:55:00,5.97,5.97,5.96,5.96,54600.0,5.97,5.97,5.96,5.96,54600.0
2012-02-22 15:00:00,5.96,5.97,5.96,5.96,113400.0,5.96,5.97,5.96,5.96,113400.0
2012-02-22 15:05:00,5.96,5.96,5.96,5.96,47100.0,5.96,5.96,5.96,5.96,47100.0
2012-02-22 15:10:00,5.96,5.96,5.95,5.95,176300.0,5.96,5.96,5.95,5.95,176300.0
2012-02-22 15:15:00,5.96,5.96,5.95,5.95,38800.0,5.96,5.96,5.95,5.95,38800.0
2012-02-22 15:20:00,5.95,5.96,5.95,5.95,92700.0,5.95,5.96,5.95,5.95,92700.0
2012-02-22 15:25:00,5.95,5.96,5.95,5.95,116900.0,5.95,5.96,5.95,5.95,116900.0
2012-02-22 15:30:00,5.95,5.96,5.95,5.95,83000.0,5.95,5.96,5.95,5.95,83000.0
2012-02-22 15:35:00,5.95,5.96,5.95,5.95,342500.0,5.95,5.96,5.95,5.95,342500.0
2012-02-22 15:40:00,5.95,5.95,5.94,5.94,257200.0,5.95,5.95,5.94,5.94,257200.0
2012-02-22 15:45:00,5.94,5.95,5.93,5.93,258800.0,5.94,5.95,5.93,5.93,258800.0
2012-02-22 15:50:00,5.93,5.94,5.92,5.92,346400.0,5.93,5.94,5.92,5.92,346400.0
2012-02-22 15:55:00,5.92,5.93,5.91,5.93,768100.0,5.92,5.93,5.91,5.93,768100.0
2012-02-23 09:30:00,5.95,5.96,5.91,5.94,562200.0,5.95,5.96,5.91,5.94,562200.0
2012-02-23 09:35:00,5.94,5.99,5.93,5.99,510300.0,5.94,5.99,5.93,5.99,510300.0
2012-02-23 09:40:00,5.99,5.99,5.95,5.96,213200.0,5.99,5.99,5.95,5.96,213200.0
2012-02-23 09:45:00,5.96,5.96,5.95,5.95,70200.0,5.96,5.96,5.95,5.95,70200.0
2012-02-23 09:50:00,5.96,5.96,5.94,5.94,94900.0,5.96,5.96,5.94,5.94,94900.0
2012-02-23 09:55:00,5.94,5.95,5.93,5.93,164400.0,5.94,5.95,5.93,5.93,164400.0
2012-02-23 10:00:00,5.94,5.94,5.93,5.93,245800.0,5.94,5.94,5.93,5.93,245800.0
2012-02-23 10:05:00,5.93,5.94,5.93,5.93,92400.0,5.93,5.94,5.93,5.93,92400.0
2012-02-23 10:10:00,5.93,5.94,5.93,5.93,68200.0,5.93,5.94,5.93,5.93,68200.0
2012-02-23 10:15:00,5.93,5.94,5.93,5.93,67300.0,5.93,5.94,5.93,5.93,67300.0
2012-02-23 10:20:00,5.93,5.94,5.92,5.92,110600.0,5.93,5.94,5.92,5.92,110600.0
2012-02-23 10:25:00,5.92,5.93,5.91,5.92,459200.0,5.92,5.93,5.91,5.92,459200.0
2012-02-23 10:30:00,5.92,5.92,5.91,5.92,157000.0,5.92,5.92,5.91,5.92,157000.0
2012-02-23 10:35:00,5.92,5.92,5.91,5.92,50900.0,5.92,5.92,5.91,5.92,50900.0
2012-02-23 10:40:00,5.92,5.92,5.91,5.91,16300.0,5.92,5.92,5.91,5.91,16300.0
2012-02-23 10:45:00,5.92,5.92,5.91,5.91,245300.0,5.92,5.92,5.91,5.91,245300.0
2012-02-23 10:50:00,5.92,5.94,5.91,5.93,269600.0,5.92,5.94,5.91,5.93,269600.0
2012-02-23 10:55:00,5.94,5.94,5.92,5.93,226400.0,5.94,5.94,5.92,5.93,226400.0
2012-02-23 11:00:00,5.93,5.93,5.92,5.93,50100.0,5.93,5.93,5.92,5.93,50100.0
2012-02-23 11:05:00,5.92,5.93,5.92,5.93,74300.0,5.92,5.93,5.92,5.93,74300.0
2012-02-23 11:10:00,5.92,5.95,5.92,5.95,346500.0,5.92,5.95,5.92,5.95,346500.0
2012-02-23 11:15:00,5.95,5.95,5.94,5.94,74100.0,5.95,5.95,5.94,5.94,74100.0
2012-02-23 11:20:00,5.95,5.96,5.94,5.96,220300.0,5.95,5.96,5.94,5.96,220300.0
2012-02-23 11:25:00,5.96,5.96,5.95,5.96,57800.0,5.96,5.96,5.95,5.96,57800.0
2012-02-23 11:30:00,5.96,5.96,5.95,5.96,97000.0,5.96,5.96,5.95,5.96,97000.0
2012-02-23 11:35:00,5.95,5.96,5.94,5.94,349600.0,5.95,5.96,5.94,5.94,349600.0
2012-02-23 11:40:00,5.95,5.95,5.94,5.95,26800.0,5.95,5.95,5.94,5.95,26800.0
2012-02-23 11:45:00,5.94,5.95,5.94,5.94,32100.0,5.94,5.95,5.94,5.94,32100.0
2012-02-23 11:50:00,5.95,5.95,5.94,5.94,27600.0,5.95,5.95,5.94,5.94,27600.0
2012-02-23 11:55:00,5.94,5.95,5.94,5.95,69700.0,5.94,5.95,5.94,5.95,69700.0
2012-02-23 12:00:00,5.95,5.95,5.94,5.95,17400.0,5.95,5.95,5.94,5.95,17400.0
2012-02-23 12:05:00,5.94,5.95,5.94,5.94,14800.0,5.94,5.95,5.94,5.94,14800.0
2012-02-23 12:10:00,5.95,5.95,5.93,5.94,139100.0,5.95,5.95,5.93,5.94,139100.0
2012-02-23 12:15:00,5.94,5.95,5.93,5.93,426800.0,5.94,5.95,5.93,5.93,426800.0
2012-02-23 12:20:00,5.94,5.94,5.92,5.92,131200.0,5.94,5.94,5.92,5.92,131200.0
2012-02-23 12:25:00,5.92,5.93,5.92,5.93,13800.0,5.92,5.93,5.92,5.93,13800.0
2012-02-23 12:30:00,5.93,5.93,5.92,5.92,14700.0,5.93,5.93,5.92,5.92,14700.0
2012-02-23 12:35:00,5.92,5.93,5.92,5.92,15100.0,5.92,5.93,5.92,5.92,15100.0
2012-02-23 12:40:00,5.93,5.93,5.92,5.92,79800.0,5.93,5.93,5.92,5.92,79800.0
2012-02-23 12:45:00,5.92,5.93,5.92,5.93,26200.0,5.92,5.93,5.92,5.93,26200.0
2012-02-23 12:50:00,5.93,5.93,5.92,5.92,19000.0,5.93,5.93,5.92,5.92,19000.0
2012-02-23 12:55:00,5.92,5.93,5.92,5.92,24900.0,5.92,5.93,5.92,5.92,24900.0
2012-02-23 13:00:00,5.93,5.93,5.92,5.92,21400.0,5.93,5.93,5.92,5.92,21400.0
2012-02-23 13:05:00,5.93,5.93,5.92,5.93,61800.0,5.93,5.93,5.92,5.93,61800.0
2012-02-23 13:10:00,5.92,5.93,5.92,5.92,23300.0,5.92,5.93,5.92,5.92,23300.0
2012-02-23 13:15:00,5.92,5.93,5.92,5.92,13500.0,5.92,5.93,5.92,5.92,13500.0
2012-02-23 13:20:00,5.93,5.93,5.92,5.93,24900.0,5.93,5.93,5.92,5.93,24900.0
2012-02-23 13:25:00,5.92,5.93,5.92,5.92,20200.0,5.92,5.93,5.92,5.92,20200.0
2012-02-23 13:30:00,5.93,5.93,5.92,5.92,16300.0,5.93,5.93,5.92,5.92,16300.0
2012-02-23 13:35:00,5.92,5.93,5.92,5.93,56100.0,5.92,5.93,5.92,5.93,56100.0
2012-02-23 13:40:00,5.93,5.93,5.92,5.93,29600.0,5.93,5.93,5.92,5.93,29600.0
2012-02-23 13:45:00,5.92,5.93,5.92,5.92,40100.0,5.92,5.93,5.92,5.92,40100.0
2012-02-23 13:50:00,5.93,5.93,5.92,5.92,29600.0,5.93,5.93,5.92,5.92,29600.0
2012-02-23 13:55:00,5.93,5.93,5.92,5.93,102800.0,5.93,5.93,5.92,5.93,102800.0
2012-02-23 14:00:00,5.93,5.93,5.92,5.92,20700.0,5.93,5.93,5.92,5.92,20700.0
2012-02-23 14:05:00,5.92,5.93,5.92,5.93,47400.0,5.92,5.93,5.92,5.93,47400.0
2012-02-23 14:10:00,5.93,5.93,5.92,5.92,111600.0,5.93,5.93,5.92,5.92,111600.0
2012-02-23 14:15:00,5.92,5.93,5.92,5.92,105900.0,5.92,5.93,5.92,5.92,105900.0
2012-02-23 14:20:00,5.93,5.93,5.92,5.92,77700.0,5.93,5.93,5.92,5.92,77700.0
2012-02-23 14:25:00,5.92,5.93,5.92,5.93,26600.0,5.92,5.93,5.92,5.93,26600.0
2012-02-23 14:30:00,5.93,5.93,5.92,5.92,41500.0,5.93,5.93,5.92,5.92,41500.0
2012-02-23 14:35:00,5.92,5.93,5.92,5.92,24800.0,5.92,5.93,5.92,5.92,24800.0
2012-02-23 14:40:00,5.93,5.93,5.92,5.92,117100.0,5.93,5.93,5.92,5.92,117100.0
2012-02-23 14:45:00,5.92,5.93,5.92,5.92,16700.0,5.92,5.93,5.92,5.92,16700.0
2012-02-23 14:50:00,5.93,5.93,5.92,5.93,43500.0,5.93,5.93,5.92,5.93,43500.0
2012-02-23 14:55:00,5.93,5.93,5.91,5.92,262100.0,5.93,5.93,5.91,5.92,262100.0
2012-02-23 15:00:00,5.92,5.92,5.91,5.91,38400.0,5.92,5.92,5.91,5.91,38400.0
2012-02-23 15:05:00,5.91,5.92,5.91,5.91,151300.0,5.91,5.92,5.91,5.91,151300.0
2012-02-23 15:10:00,5.91,5.93,5.91,5.93,342900.0,5.91,5.93,5.91,5.93,342900.0
2012-02-23 15:15:00,5.93,5.93,5.92,5.92,89400.0,5.93,5.93,5.92,5.92,89400.0
2012-02-23 15:20:00,5.93,5.93,5.92,5.93,60500.0,5.93,5.93,5.92,5.93,60500.0
2012-02-23 15:25:00,5.93,5.93,5.92,5.92,61500.0,5.93,5.93,5.92,5.92,61500.0
2012-02-23 15:30:00,5.93,5.93,5.92,5.93,103800.0,5.93,5.93,5.92,5.93,103800.0
2012-02-23 15:35:00,5.92,5.93,5.92,5.92,90800.0,5.92,5.93,5.92,5.92,90800.0
2012-02-23 15:40:00,5.93,5.93,5.92,5.92,118500.0,5.93,5.93,5.92,5.92,118500.0
2012-02-23 15:45:00,5.93,5.93,5.91,5.92,408100.0,5.93,5.93,5.91,5.92,408100.0
2012-02-23 15:50:00,5.92,5.92,5.9,5.91,287300.0,5.92,5.92,5.9,5.91,287300.0
2012-02-23 15:55:00,5.91,5.91,5.9,5.91,652600.0,5.91,5.91,5.9,5.91,652600.0
2012-02-24 09:30:00,5.93,5.96,5.92,5.93,116000.0,5.93,5.96,5.92,5.93,116000.0
2012-02-24 09:35:00,5.94,5.95,5.93,5.95,106300.0,5.94,5.95,5.93,5.95,106300.0
2012-02-24 09:40:00,5.94,5.97,5.94,5.95,517600.0,5.94,5.97,5.94,5.95,517600.0
2012-02-24 09:45:00,5.95,5.97,5.94,5.96,91200.0,5.95,5.97,5.94,5.96,91200.0
2012-02-24 09:50:00,5.97,5.97,5.95,5.95,132200.0,5.97,5.97,5.95,5.95,132200.0
2012-02-24 09:55:00,5.95,5.99,5.95,5.97,475200.0,5.95,5.99,5.95,5.97,475200.0
2012-02-24 10:00:00,5.98,5.98,5.97,5.98,51800.0,5.98,5.98,5.97,5.98,51800.0
2012-02-24 10:05:00,5.98,5.99,5.97,5.98,128800.0,5.98,5.99,5.97,5.98,128800.0
2012-02-24 10:10:00,5.99,5.99,5.98,5.99,41500.0,5.99,5.99,5.98,5.99,41500.0
2012-02-24 10:15:00,5.99,5.99,5.98,5.98,67300.0,5.99,5.99,5.98,5.98,67300.0
2012-02-24 10:20:00,5.98,5.99,5.98,5.98,100700.0,5.98,5.99,5.98,5.98,100700.0
2012-02-24 10:25:00,5.98,5.99,5.98,5.99,85700.0,5.98,5.99,5.98,5.99,85700.0
2012-02-24 10:30:00,5.99,5.99,5.98,5.99,47000.0,5.99,5.99,5.98,5.99,47000.0
2012-02-24 10:35:00,5.99,5.99,5.98,5.99,24200.0,5.99,5.99,5.98,5.99,24200.0
2012-02-24 10:40:00,5.99,6.04,5.98,6.03,585300.0,5.99,6.04,5.98,6.03,585300.0
2012-02-24 10:45:00,6.03,6.03,6.01,6.01,109600.0,6.03,6.03,6.01,6.01,109600.0
2012-02-24 10:50:00,6.02,6.02,5.99,6.0,400300.0,6.02,6.02,5.99,6.0,400300.0
2012-02-24 10:55:00,6.0,6.0,5.99,6.0,106800.0,6.0,6.0,5.99,6.0,106800.0
2012-02-24 11:00:00,6.0,6.01,6.0,6.0,155200.0,6.0,6.01,6.0,6.0,155200.0
2012-02-24 11:05:00,6.01,6.02,6.0,6.02,214000.0,6.01,6.02,6.0,6.02,214000.0
2012-02-24 11:10:00,6.02,6.02,6.01,6.01,87600.0,6.02,6.02,6.01,6.01,87600.0
2012-02-24 11:15:00,6.02,6.02,6.01,6.02,124000.0,6.02,6.02,6.01,6.02,124000.0
2012-02-24 11:20:00,6.02,6.02,6.01,6.01,18100.0,6.02,6.02,6.01,6.01,18100.0
2012-02-24 11:25:00,6.02,6.02,6.01,6.02,87000.0,6.02,6.02,6.01,6.02,87000.0
2012-02-24 11:30:00,6.02,6.04,6.01,6.04,210500.0,6.02,6.04,6.01,6.04,210500.0
2012-02-24 11:35:00,6.04,6.04,6.03,6.04,36000.0,6.04,6.04,6.03,6.04,36000.0
2012-02-24 11:40:00,6.04,6.05,6.03,6.04,477800.0,6.04,6.05,6.03,6.04,477800.0
2012-02-24 11:45:00,6.04,6.05,6.04,6.04,60300.0,6.04,6.05,6.04,6.04,60300.0
2012-02-24 11:50:00,6.05,6.05,6.04,6.04,33700.0,6.05,6.05,6.04,6.04,33700.0
2012-02-24 11:55:00,6.04,6.06,6.04,6.06,177200.0,6.04,6.06,6.04,6.06,177200.0
2012-02-24 12:00:00,6.05,6.07,6.05,6.06,182300.0,6.05,6.07,6.05,6.06,182300.0
2012-02-24 12:05:00,6.06,6.07,6.06,6.07,37700.0,6.06,6.07,6.06,6.07,37700.0
2012-02-24 12:10:00,6.06,6.07,6.06,6.07,110000.0,6.06,6.07,6.06,6.07,110000.0
2012-02-24 12:15:00,6.07,6.07,6.06,6.07,145700.0,6.07,6.07,6.06,6.07,145700.0
2012-02-24 12:20:00,6.07,6.07,6.06,6.07,18200.0,6.07,6.07,6.06,6.07,18200.0
2012-02-24 12:25:00,6.07,6.09,6.06,6.09,266900.0,6.07,6.09,6.06,6.09,266900.0
2012-02-24 12:30:00,6.09,6.09,6.08,6.08,340600.0,6.09,6.09,6.08,6.08,340600.0
2012-02-24 12:35:00,6.08,6.09,6.08,6.08,171700.0,6.08,6.09,6.08,6.08,171700.0
2012-02-24 12:40:00,6.08,6.1,6.08,6.09,306700.0,6.08,6.1,6.08,6.09,306700.0
2012-02-24 12:45:00,6.1,6.1,6.09,6.1,85900.0,6.1,6.1,6.09,6.1,85900.0
2012-02-24 12:50:00,6.09,6.1,6.08,6.08,144000.0,6.09,6.1,6.08,6.08,144000.0
2012-02-24 12:55:00,6.08,6.08,6.07,6.07,76900.0,6.08,6.08,6.07,6.07,76900.0
2012-02-24 13:00:00,6.07,6.08,6.07,6.07,192800.0,6.07,6.08,6.07,6.07,192800.0
2012-02-24 13:05:00,6.07,6.09,6.07,6.09,117900.0,6.07,6.09,6.07,6.09,117900.0
2012-02-24 13:10:00,6.08,6.13,6.08,6.13,535400.0,6.08,6.13,6.08,6.13,535400.0
2012-02-24 13:15:00,6.12,6.14,6.12,6.14,137900.0,6.12,6.14,6.12,6.14,137900.0
2012-02-24 13:20:00,6.14,6.15,6.14,6.15,97100.0,6.14,6.15,6.14,6.15,97100.0
2012-02-24 13:25:00,6.15,6.15,6.13,6.14,315600.0,6.15,6.15,6.13,6.14,315600.0
2012-02-24 13:30:00,6.15,6.15,6.14,6.15,83400.0,6.15,6.15,6.14,6.15,83400.0
2012-02-24 13:35:00,6.14,6.15,6.14,6.15,113600.0,6.14,6.15,6.14,6.15,113600.0
2012-02-24 13:40:00,6.14,6.15,6.14,6.15,54600.0,6.14,6.15,6.14,6.15,54600.0
2012-02-24 13:45:00,6.15,6.15,6.14,6.15,103200.0,6.15,6.15,6.14,6.15,103200.0
2012-02-24 13:50:00,6.14,6.15,6.14,6.14,75500.0,6.14,6.15,6.14,6.14,75500.0
2012-02-24 13:55:00,6.15,6.15,6.14,6.15,169600.0,6.15,6.15,6.14,6.15,169600.0
2012-02-24 14:00:00,6.15,6.19,6.14,6.18,834300.0,6.15,6.19,6.14,6.18,834300.0
2012-02-24 14:05:00,6.17,6.21,6.17,6.21,322500.0,6.17,6.21,6.17,6.21,322500.0
2012-02-24 14:10:00,6.21,6.22,6.2,6.21,198800.0,6.21,6.22,6.2,6.21,198800.0
2012-02-24 14:15:00,6.22,6.22,6.21,6.22,282600.0,6.22,6.22,6.21,6.22,282600.0
2012-02-24 14:20:00,6.21,6.22,6.2,6.2,245100.0,6.21,6.22,6.2,6.2,245100.0
2012-02-24 14:25:00,6.2,6.21,6.2,6.21,214500.0,6.2,6.21,6.2,6.21,214500.0
2012-02-24 14:30:00,6.2,6.24,6.2,6.24,529900.0,6.2,6.24,6.2,6.24,529900.0
2012-02-24 14:35:00,6.24,6.26,6.23,6.25,380600.0,6.24,6.26,6.23,6.25,380600.0
2012-02-24 14:40:00,6.25,6.26,6.25,6.25,212300.0,6.25,6.26,6.25,6.25,212300.0
2012-02-24 14:45:00,6.25,6.27,6.25,6.27,626400.0,6.25,6.27,6.25,6.27,626400.0
2012-02-24 14:50:00,6.26,6.27,6.26,6.27,212400.0,6.26,6.27,6.26,6.27,212400.0
2012-02-24 14:55:00,6.27,6.27,6.22,6.23,785300.0,6.27,6.27,6.22,6.23,785300.0
2012-02-24 15:00:00,6.23,6.23,6.22,6.23,222800.0,6.23,6.23,6.22,6.23,222800.0
2012-02-24 15:05:00,6.23,6.23,6.22,6.23,345800.0,6.23,6.23,6.22,6.23,345800.0
2012-02-24 15:10:00,6.22,6.24,6.21,6.24,701100.0,6.22,6.24,6.21,6.24,701100.0
2012-02-24 15:15:00,6.24,6.25,6.23,6.25,185700.0,6.24,6.25,6.23,6.25,185700.0
2012-02-24 15:20:00,6.25,6.26,6.24,6.25,336500.0,6.25,6.26,6.24,6.25,336500.0
2012-02-24 15:25:00,6.26,6.26,6.24,6.25,338000.0,6.26,6.26,6.24,6.25,338000.0
2012-02-24 15:30:00,6.25,6.25,6.24,6.25,212700.0,6.25,6.25,6.24,6.25,212700.0
2012-02-24 15:35:00,6.24,6.28,6.24,6.28,820500.0,6.24,6.28,6.24,6.28,820500.0
2012-02-24 15:40:00,6.28,6.28,6.24,6.24,1127700.0,6.28,6.28,6.24,6.24,1127700.0
2012-02-24 15:45:00,6.25,6.26,6.24,6.25,487100.0,6.25,6.26,6.24,6.25,487100.0
2012-02-24 15:50:00,6.26,6.27,6.25,6.25,1238900.0,6.26,6.27,6.25,6.25,1238900.0
2012-02-24 15:55:00,6.26,6.26,6.24,6.25,1269800.0,6.26,6.26,6.24,6.25,1269800.0
2012-02-27 09:30:00,6.22,6.23,6.11,6.11,466400.0,6.22,6.23,6.11,6.11,466400.0
2012-02-27 09:35:00,6.12,6.17,6.11,6.17,276400.0,6.12,6.17,6.11,6.17,276400.0
2012-02-27 09:40:00,6.17,6.17,6.16,6.17,82200.0,6.17,6.17,6.16,6.17,82200.0
2012-02-27 09:45:00,6.16,6.18,6.15,6.17,310100.0,6.16,6.18,6.15,6.17,310100.0
2012-02-27 09:50:00,6.17,6.17,6.16,6.16,69400.0,6.17,6.17,6.16,6.16,69400.0
2012-02-27 09:55:00,6.16,6.17,6.15,6.15,51000.0,6.16,6.17,6.15,6.15,51000.0
2012-02-27 10:00:00,6.15,6.16,6.15,6.16,58800.0,6.15,6.16,6.15,6.16,58800.0
2012-02-27 10:05:00,6.15,6.16,6.11,6.12,554200.0,6.15,6.16,6.11,6.12,554200.0
2012-02-27 10:10:00,6.12,6.12,6.1,6.11,270000.0,6.12,6.12,6.1,6.11,270000.0
2012-02-27 10:15:00,6.11,6.12,6.1,6.12,256300.0,6.11,6.12,6.1,6.12,256300.0
2012-02-27 10:20:00,6.12,6.13,6.12,6.12,245100.0,6.12,6.13,6.12,6.12,245100.0
2012-02-27 10:25:00,6.12,6.13,6.12,6.12,42100.0,6.12,6.13,6.12,6.12,42100.0
2012-02-27 10:30:00,6.12,6.13,6.12,6.12,315200.0,6.12,6.13,6.12,6.12,315200.0
2012-02-27 10:35:00,6.12,6.13,6.12,6.12,240300.0,6.12,6.13,6.12,6.12,240300.0
2012-02-27 10:40:00,6.12,6.13,6.12,6.13,103600.0,6.12,6.13,6.12,6.13,103600.0
2012-02-27 10:45:00,6.13,6.13,6.12,6.13,144900.0,6.13,6.13,6.12,6.13,144900.0
2012-02-27 10:50:00,6.13,6.13,6.12,6.12,82700.0,6.13,6.13,6.12,6.12,82700.0
2012-02-27 10:55:00,6.13,6.13,6.12,6.12,179700.0,6.13,6.13,6.12,6.12,179700.0
2012-02-27 11:00:00,6.12,6.15,6.12,6.15,458700.0,6.12,6.15,6.12,6.15,458700.0
2012-02-27 11:05:00,6.15,6.16,6.14,6.16,192400.0,6.15,6.16,6.14,6.16,192400.0
2012-02-27 11:10:00,6.16,6.2,6.16,6.19,435400.0,6.16,6.2,6.16,6.19,435400.0
2012-02-27 11:15:00,6.19,6.22,6.19,6.2,476700.0,6.19,6.22,6.19,6.2,476700.0
2012-02-27 11:20:00,6.2,6.24,6.2,6.22,198200.0,6.2,6.24,6.2,6.22,198200.0
2012-02-27 11:25:00,6.23,6.25,6.23,6.23,206600.0,6.23,6.25,6.23,6.23,206600.0
2012-02-27 11:30:00,6.23,6.24,6.2,6.2,612700.0,6.23,6.24,6.2,6.2,612700.0
2012-02-27 11:35:00,6.21,6.21,6.2,6.21,69500.0,6.21,6.21,6.2,6.21,69500.0
2012-02-27 11:40:00,6.21,6.23,6.21,6.23,418300.0,6.21,6.23,6.21,6.23,418300.0
2012-02-27 11:45:00,6.22,6.23,6.22,6.22,75800.0,6.22,6.23,6.22,6.22,75800.0
2012-02-27 11:50:00,6.23,6.23,6.22,6.23,30500.0,6.23,6.23,6.22,6.23,30500.0
2012-02-27 11:55:00,6.22,6.23,6.22,6.22,74100.0,6.22,6.23,6.22,6.22,74100.0
2012-02-27 12:00:00,6.22,6.23,6.21,6.21,173300.0,6.22,6.23,6.21,6.21,173300.0
2012-02-27 12:05:00,6.21,6.22,6.2,6.2,107800.0,6.21,6.22,6.2,6.2,107800.0
2012-02-27 12:10:00,6.2,6.23,6.2,6.23,334900.0,6.2,6.23,6.2,6.23,334900.0
2012-02-27 12:15:00,6.23,6.24,6.21,6.22,433200.0,6.23,6.24,6.21,6.22,433200.0
2012-02-27 12:20:00,6.21,6.22,6.21,6.22,73600.0,6.21,6.22,6.21,6.22,73600.0
2012-02-27 12:25:00,6.22,6.23,6.21,6.23,84600.0,6.22,6.23,6.21,6.23,84600.0
2012-02-27 12:30:00,6.23,6.23,6.22,6.23,19400.0,6.23,6.23,6.22,6.23,19400.0
2012-02-27 12:35:00,6.23,6.24,6.22,6.22,169700.0,6.23,6.24,6.22,6.22,169700.0
2012-02-27 12:40:00,6.22,6.23,6.22,6.23,35300.0,6.22,6.23,6.22,6.23,35300.0
2012-02-27 12:45:00,6.23,6.23,6.22,6.23,93400.0,6.23,6.23,6.22,6.23,93400.0
2012-02-27 12:50:00,6.23,6.25,6.22,6.24,179600.0,6.23,6.25,6.22,6.24,179600.0
2012-02-27 12:55:00,6.24,6.25,6.24,6.24,127800.0,6.24,6.25,6.24,6.24,127800.0
2012-02-27 13:00:00,6.24,6.24,6.23,6.23,89400.0,6.24,6.24,6.23,6.23,89400.0
2012-02-27 13:05:00,6.23,6.24,6.22,6.23,185500.0,6.23,6.24,6.22,6.23,185500.0
2012-02-27 13:10:00,6.23,6.24,6.22,6.23,87300.0,6.23,6.24,6.22,6.23,87300.0
2012-02-27 13:15:00,6.24,6.24,6.23,6.24,48800.0,6.24,6.24,6.23,6.24,48800.0
2012-02-27 13:20:00,6.24,6.25,6.23,6.25,110000.0,6.24,6.25,6.23,6.25,110000.0
2012-02-27 13:25:00,6.25,6.25,6.24,6.25,19000.0,6.25,6.25,6.24,6.25,19000.0
2012-02-27 13:30:00,6.24,6.25,6.24,6.25,26900.0,6.24,6.25,6.24,6.25,26900.0
2012-02-27 13:35:00,6.24,6.25,6.24,6.24,13900.0,6.24,6.25,6.24,6.24,13900.0
2012-02-27 13:40:00,6.24,6.27,6.24,6.26,1158500.0,6.24,6.27,6.24,6.26,1158500.0
2012-02-27 13:45:00,6.26,6.29,6.25,6.25,359400.0,6.26,6.29,6.25,6.25,359400.0
2012-02-27 13:50:00,6.25,6.27,6.25,6.25,287300.0,6.25,6.27,6.25,6.25,287300.0
2012-02-27 13:55:00,6.25,6.26,6.25,6.25,41100.0,6.25,6.26,6.25,6.25,41100.0
2012-02-27 14:00:00,6.26,6.27,6.25,6.27,179900.0,6.26,6.27,6.25,6.27,179900.0
2012-02-27 14:05:00,6.27,6.27,6.26,6.26,37200.0,6.27,6.27,6.26,6.26,37200.0
2012-02-27 14:10:00,6.26,6.27,6.25,6.25,59600.0,6.26,6.27,6.25,6.25,59600.0
2012-02-27 14:15:00,6.25,6.26,6.25,6.25,105300.0,6.25,6.26,6.25,6.25,105300.0
2012-02-27 14:20:00,6.25,6.26,6.25,6.25,44600.0,6.25,6.26,6.25,6.25,44600.0
2012-02-27 14:25:00,6.26,6.26,6.25,6.26,66200.0,6.26,6.26,6.25,6.26,66200.0
2012-02-27 14:30:00,6.25,6.26,6.25,6.25,157500.0,6.25,6.26,6.25,6.25,157500.0
2012-02-27 14:35:00,6.25,6.25,6.24,6.24,318600.0,6.25,6.25,6.24,6.24,318600.0
2012-02-27 14:40:00,6.24,6.27,6.24,6.27,419600.0,6.24,6.27,6.24,6.27,419600.0
2012-02-27 14:45:00,6.27,6.27,6.26,6.27,86600.0,6.27,6.27,6.26,6.27,86600.0
2012-02-27 14:50:00,6.26,6.28,6.26,6.28,319400.0,6.26,6.28,6.26,6.28,319400.0
2012-02-27 14:55:00,6.28,6.28,6.27,6.27,54400.0,6.28,6.28,6.27,6.27,54400.0
2012-02-27 15:00:00,6.28,6.3,6.27,6.29,309000.0,6.28,6.3,6.27,6.29,309000.0
2012-02-27 15:05:00,6.28,6.29,6.27,6.27,77900.0,6.28,6.29,6.27,6.27,77900.0
2012-02-27 15:10:00,6.28,6.28,6.26,6.26,130100.0,6.28,6.28,6.26,6.26,130100.0
2012-02-27 15:15:00,6.26,6.27,6.25,6.25,281700.0,6.26,6.27,6.25,6.25,281700.0
2012-02-27 15:20:00,6.25,6.26,6.25,6.25,65000.0,6.25,6.26,6.25,6.25,65000.0
2012-02-27 15:25:00,6.25,6.26,6.25,6.26,51400.0,6.25,6.26,6.25,6.26,51400.0
2012-02-27 15:30:00,6.25,6.28,6.25,6.28,380000.0,6.25,6.28,6.25,6.28,380000.0
2012-02-27 15:35:00,6.28,6.28,6.27,6.28,61500.0,6.28,6.28,6.27,6.28,61500.0
2012-02-27 15:40:00,6.28,6.29,6.27,6.28,444000.0,6.28,6.29,6.27,6.28,444000.0
2012-02-27 15:45:00,6.28,6.29,6.28,6.28,457100.0,6.28,6.29,6.28,6.28,457100.0
2012-02-27 15:50:00,6.29,6.29,6.28,6.29,444800.0,6.29,6.29,6.28,6.29,444800.0
2012-02-27 15:55:00,6.29,6.3,6.28,6.29,1630800.0,6.29,6.3,6.28,6.29,1630800.0
2012-02-28 09:30:00,6.33,6.35,6.28,6.32,288700.0,6.33,6.35,6.28,6.32,288700.0
2012-02-28 09:35:00,6.32,6.34,6.32,6.33,216100.0,6.32,6.34,6.32,6.33,216100.0
2012-02-28 09:40:00,6.33,6.33,6.27,6.28,101400.0,6.33,6.33,6.27,6.28,101400.0
2012-02-28 09:45:00,6.27,6.3,6.27,6.3,135200.0,6.27,6.3,6.27,6.3,135200.0
2012-02-28 09:50:00,6.3,6.3,6.29,6.3,35600.0,6.3,6.3,6.29,6.3,35600.0
2012-02-28 09:55:00,6.29,6.3,6.29,6.3,58400.0,6.29,6.3,6.29,6.3,58400.0
2012-02-28 10:00:00,6.3,6.32,6.29,6.32,140800.0,6.3,6.32,6.29,6.32,140800.0
2012-02-28 10:05:00,6.31,6.32,6.29,6.29,296300.0,6.31,6.32,6.29,6.29,296300.0
2012-02-28 10:10:00,6.29,6.3,6.27,6.28,194500.0,6.29,6.3,6.27,6.28,194500.0
2012-02-28 10:15:00,6.27,6.28,6.27,6.28,36500.0,6.27,6.28,6.27,6.28,36500.0
2012-02-28 10:20:00,6.28,6.3,6.27,6.29,433900.0,6.28,6.3,6.27,6.29,433900.0
2012-02-28 10:25:00,6.29,6.3,6.28,6.28,559600.0,6.29,6.3,6.28,6.28,559600.0
2012-02-28 10:30:00,6.28,6.3,6.28,6.29,279000.0,6.28,6.3,6.28,6.29,279000.0
2012-02-28 10:35:00,6.29,6.33,6.29,6.32,258500.0,6.29,6.33,6.29,6.32,258500.0
2012-02-28 10:40:00,6.32,6.34,6.32,6.33,632000.0,6.32,6.34,6.32,6.33,632000.0
2012-02-28 10:45:00,6.33,6.33,6.3,6.31,528300.0,6.33,6.33,6.3,6.31,528300.0
2012-02-28 10:50:00,6.3,6.31,6.28,6.28,300300.0,6.3,6.31,6.28,6.28,300300.0
2012-02-28 10:55:00,6.28,6.3,6.28,6.29,307500.0,6.28,6.3,6.28,6.29,307500.0
2012-02-28 11:00:00,6.29,6.31,6.25,6.26,532700.0,6.29,6.31,6.25,6.26,532700.0
2012-02-28 11:05:00,6.25,6.27,6.24,6.25,545300.0,6.25,6.27,6.24,6.25,545300.0
2012-02-28 11:10:00,6.25,6.26,6.24,6.24,226100.0,6.25,6.26,6.24,6.24,226100.0
2012-02-28 11:15:00,6.24,6.25,6.24,6.24,39000.0,6.24,6.25,6.24,6.24,39000.0
2012-02-28 11:20:00,6.25,6.25,6.24,6.24,52400.0,6.25,6.25,6.24,6.24,52400.0
2012-02-28 11:25:00,6.25,6.25,6.24,6.24,106300.0,6.25,6.25,6.24,6.24,106300.0
2012-02-28 11:30:00,6.25,6.25,6.24,6.24,34300.0,6.25,6.25,6.24,6.24,34300.0
2012-02-28 11:35:00,6.25,6.25,6.24,6.25,78900.0,6.25,6.25,6.24,6.25,78900.0
2012-02-28 11:40:00,6.25,6.25,6.24,6.25,93400.0,6.25,6.25,6.24,6.25,93400.0
2012-02-28 11:45:00,6.25,6.26,6.24,6.25,223500.0,6.25,6.26,6.24,6.25,223500.0
2012-02-28 11:50:00,6.26,6.26,6.25,6.25,53900.0,6.26,6.26,6.25,6.25,53900.0
2012-02-28 11:55:00,6.25,6.26,6.25,6.25,97200.0,6.25,6.26,6.25,6.25,97200.0
2012-02-28 12:00:00,6.25,6.26,6.25,6.25,32800.0,6.25,6.26,6.25,6.25,32800.0
2012-02-28 12:05:00,6.25,6.27,6.25,6.27,255900.0,6.25,6.27,6.25,6.27,255900.0
2012-02-28 12:10:00,6.27,6.29,6.26,6.28,291400.0,6.27,6.29,6.26,6.28,291400.0
2012-02-28 12:15:00,6.29,6.3,6.28,6.29,331200.0,6.29,6.3,6.28,6.29,331200.0
2012-02-28 12:20:00,6.29,6.3,6.29,6.29,60200.0,6.29,6.3,6.29,6.29,60200.0
2012-02-28 12:25:00,6.29,6.32,6.29,6.31,405000.0,6.29,6.32,6.29,6.31,405000.0
2012-02-28 12:30:00,6.32,6.32,6.3,6.3,133800.0,6.32,6.32,6.3,6.3,133800.0
2012-02-28 12:35:00,6.3,6.31,6.29,6.3,177600.0,6.3,6.31,6.29,6.3,177600.0
2012-02-28 12:40:00,6.31,6.32,6.3,6.31,220600.0,6.31,6.32,6.3,6.31,220600.0
2012-02-28 12:45:00,6.31,6.32,6.31,6.31,64400.0,6.31,6.32,6.31,6.31,64400.0
2012-02-28 12:50:00,6.31,6.32,6.31,6.32,89000.0,6.31,6.32,6.31,6.32,89000.0
2012-02-28 12:55:00,6.31,6.33,6.31,6.31,209000.0,6.31,6.33,6.31,6.31,209000.0
2012-02-28 13:00:00,6.32,6.32,6.31,6.31,48500.0,6.32,6.32,6.31,6.31,48500.0
2012-02-28 13:05:00,6.31,6.32,6.31,6.32,119600.0,6.31,6.32,6.31,6.32,119600.0
2012-02-28 13:10:00,6.32,6.32,6.31,6.32,116100.0,6.32,6.32,6.31,6.32,116100.0
2012-02-28 13:15:00,6.32,6.32,6.31,6.32,89100.0,6.32,6.32,6.31,6.32,89100.0
2012-02-28 13:20:00,6.32,6.32,6.31,6.32,137800.0,6.32,6.32,6.31,6.32,137800.0
2012-02-28 13:25:00,6.32,6.32,6.31,6.32,203200.0,6.32,6.32,6.31,6.32,203200.0
2012-02-28 13:30:00,6.32,6.32,6.31,6.31,67600.0,6.32,6.32,6.31,6.31,67600.0
2012-02-28 13:35:00,6.32,6.32,6.31,6.32,72100.0,6.32,6.32,6.31,6.32,72100.0
2012-02-28 13:40:00,6.32,6.32,6.31,6.32,43400.0,6.32,6.32,6.31,6.32,43400.0
2012-02-28 13:45:00,6.32,6.32,6.3,6.32,656000.0,6.32,6.32,6.3,6.32,656000.0
2012-02-28 13:50:00,6.32,6.33,6.31,6.32,1020100.0,6.32,6.33,6.31,6.32,1020100.0
2012-02-28 13:55:00,6.32,6.32,6.31,6.32,423100.0,6.32,6.32,6.31,6.32,423100.0
2012-02-28 14:00:00,6.31,6.32,6.31,6.31,41300.0,6.31,6.32,6.31,6.31,41300.0
2012-02-28 14:05:00,6.31,6.32,6.31,6.32,141100.0,6.31,6.32,6.31,6.32,141100.0
2012-02-28 14:10:00,6.32,6.34,6.32,6.33,246100.0,6.32,6.34,6.32,6.33,246100.0
2012-02-28 14:15:00,6.33,6.35,6.33,6.35,230500.0,6.33,6.35,6.33,6.35,230500.0
2012-02-28 14:20:00,6.34,6.35,6.34,6.35,255100.0,6.34,6.35,6.34,6.35,255100.0
2012-02-28 14:25:00,6.35,6.36,6.34,6.35,176500.0,6.35,6.36,6.34,6.35,176500.0
2012-02-28 14:30:00,6.36,6.36,6.35,6.36,99600.0,6.36,6.36,6.35,6.36,99600.0
2012-02-28 14:35:00,6.36,6.41,6.35,6.4,643700.0,6.36,6.41,6.35,6.4,643700.0
2012-02-28 14:40:00,6.41,6.41,6.4,6.4,85000.0,6.41,6.41,6.4,6.4,85000.0
2012-02-28 14:45:00,6.4,6.41,6.4,6.4,226400.0,6.4,6.41,6.4,6.4,226400.0
2012-02-28 14:50:00,6.4,6.41,6.4,6.4,126100.0,6.4,6.41,6.4,6.4,126100.0
2012-02-28 14:55:00,6.4,6.41,6.4,6.4,228500.0,6.4,6.41,6.4,6.4,228500.0
2012-02-28 15:00:00,6.4,6.4,6.35,6.37,1047700.0,6.4,6.4,6.35,6.37,1047700.0
2012-02-28 15:05:00,6.37,6.37,6.35,6.35,371600.0,6.37,6.37,6.35,6.35,371600.0
2012-02-28 15:10:00,6.36,6.36,6.35,6.36,99700.0,6.36,6.36,6.35,6.36,99700.0
2012-02-28 15:15:00,6.36,6.37,6.35,6.36,150700.0,6.36,6.37,6.35,6.36,150700.0
2012-02-28 15:20:00,6.35,6.36,6.34,6.34,183100.0,6.35,6.36,6.34,6.34,183100.0
2012-02-28 15:25:00,6.34,6.36,6.33,6.36,331400.0,6.34,6.36,6.33,6.36,331400.0
2012-02-28 15:30:00,6.36,6.36,6.35,6.36,74600.0,6.36,6.36,6.35,6.36,74600.0
2012-02-28 15:35:00,6.35,6.36,6.35,6.35,80600.0,6.35,6.36,6.35,6.35,80600.0
2012-02-28 15:40:00,6.35,6.37,6.35,6.36,232900.0,6.35,6.37,6.35,6.36,232900.0
2012-02-28 15:45:00,6.37,6.37,6.36,6.37,115500.0,6.37,6.37,6.36,6.37,115500.0
2012-02-28 15:50:00,6.37,6.38,6.36,6.37,552400.0,6.37,6.38,6.36,6.37,552400.0
2012-02-28 15:55:00,6.37,6.38,6.36,6.37,554400.0,6.37,6.38,6.36,6.37,554400.0
2012-02-29 09:30:00,6.36,6.38,6.32,6.33,262000.0,6.36,6.38,6.32,6.33,262000.0
2012-02-29 09:35:00,6.33,6.34,6.31,6.31,96300.0,6.33,6.34,6.31,6.31,96300.0
2012-02-29 09:40:00,6.32,6.35,6.3,6.33,152500.0,6.32,6.35,6.3,6.33,152500.0
2012-02-29 09:45:00,6.33,6.36,6.31,6.35,144000.0,6.33,6.36,6.31,6.35,144000.0
2012-02-29 09:50:00,6.35,6.36,6.35,6.35,150000.0,6.35,6.36,6.35,6.35,150000.0
2012-02-29 09:55:00,6.34,6.35,6.34,6.34,24700.0,6.34,6.35,6.34,6.34,24700.0
2012-02-29 10:00:00,6.34,6.35,6.31,6.31,268500.0,6.34,6.35,6.31,6.31,268500.0
2012-02-29 10:05:00,6.31,6.32,6.3,6.3,89100.0,6.31,6.32,6.3,6.3,89100.0
2012-02-29 10:10:00,6.3,6.32,6.28,6.31,563200.0,6.3,6.32,6.28,6.31,563200.0
2012-02-29 10:15:00,6.32,6.32,6.31,6.31,129000.0,6.32,6.32,6.31,6.31,129000.0
2012-02-29 10:20:00,6.32,6.32,6.29,6.29,280400.0,6.32,6.32,6.29,6.29,280400.0
2012-02-29 10:25:00,6.29,6.3,6.26,6.26,217600.0,6.29,6.3,6.26,6.26,217600.0
2012-02-29 10:30:00,6.26,6.3,6.25,6.29,246500.0,6.26,6.3,6.25,6.29,246500.0
2012-02-29 10:35:00,6.3,6.3,6.29,6.29,67200.0,6.3,6.3,6.29,6.29,67200.0
2012-02-29 10:40:00,6.3,6.3,6.29,6.29,54100.0,6.3,6.3,6.29,6.29,54100.0
2012-02-29 10:45:00,6.3,6.3,6.24,6.24,806100.0,6.3,6.3,6.24,6.24,806100.0
2012-02-29 10:50:00,6.24,6.25,6.23,6.23,69100.0,6.24,6.25,6.23,6.23,69100.0
2012-02-29 10:55:00,6.23,6.26,6.23,6.25,180300.0,6.23,6.26,6.23,6.25,180300.0
2012-02-29 11:00:00,6.25,6.28,6.25,6.27,228800.0,6.25,6.28,6.25,6.27,228800.0
2012-02-29 11:05:00,6.27,6.3,6.26,6.27,531100.0,6.27,6.3,6.26,6.27,531100.0
2012-02-29 11:10:00,6.27,6.3,6.26,6.28,590500.0,6.27,6.3,6.26,6.28,590500.0
2012-02-29 11:15:00,6.28,6.29,6.27,6.28,223000.0,6.28,6.29,6.27,6.28,223000.0
2012-02-29 11:20:00,6.27,6.28,6.25,6.27,321500.0,6.27,6.28,6.25,6.27,321500.0
2012-02-29 11:25:00,6.28,6.29,6.26,6.27,227900.0,6.28,6.29,6.26,6.27,227900.0
2012-02-29 11:30:00,6.27,6.29,6.26,6.28,456000.0,6.27,6.29,6.26,6.28,456000.0
2012-02-29 11:35:00,6.28,6.29,6.28,6.29,16500.0,6.28,6.29,6.28,6.29,16500.0
2012-02-29 11:40:00,6.28,6.29,6.28,6.29,21000.0,6.28,6.29,6.28,6.29,21000.0
2012-02-29 11:45:00,6.29,6.29,6.28,6.29,45000.0,6.29,6.29,6.28,6.29,45000.0
2012-02-29 11:50:00,6.28,6.29,6.28,6.28,29900.0,6.28,6.29,6.28,6.28,29900.0
2012-02-29 11:55:00,6.28,6.29,6.28,6.28,241900.0,6.28,6.29,6.28,6.28,241900.0
2012-02-29 12:00:00,6.28,6.29,6.26,6.27,1269600.0,6.28,6.29,6.26,6.27,1269600.0
2012-02-29 12:05:00,6.27,6.29,6.27,6.29,105800.0,6.27,6.29,6.27,6.29,105800.0
2012-02-29 12:10:00,6.29,6.29,6.28,6.28,8200.0,6.29,6.29,6.28,6.28,8200.0
2012-02-29 12:15:00,6.29,6.31,6.28,6.29,506100.0,6.29,6.31,6.28,6.29,506100.0
2012-02-29 12:20:00,6.29,6.3,6.29,6.29,124600.0,6.29,6.3,6.29,6.29,124600.0
2012-02-29 12:25:00,6.28,6.29,6.28,6.28,3200.0,6.28,6.29,6.28,6.28,3200.0
2012-02-29 12:30:00,6.29,6.29,6.28,6.28,17200.0,6.29,6.29,6.28,6.28,17200.0
2012-02-29 12:35:00,6.29,6.29,6.28,6.28,14000.0,6.29,6.29,6.28,6.28,14000.0
2012-02-29 12:40:00,6.28,6.29,6.28,6.29,41600.0,6.28,6.29,6.28,6.29,41600.0
2012-02-29 12:45:00,6.29,6.29,6.28,6.29,15600.0,6.29,6.29,6.28,6.29,15600.0
2012-02-29 12:50:00,6.29,6.29,6.28,6.29,16800.0,6.29,6.29,6.28,6.29,16800.0
2012-02-29 12:55:00,6.28,6.29,6.28,6.29,10400.0,6.28,6.29,6.28,6.29,10400.0
2012-02-29 13:00:00,6.29,6.29,6.28,6.28,38800.0,6.29,6.29,6.28,6.28,38800.0
2012-02-29 13:05:00,6.28,6.29,6.28,6.29,43600.0,6.28,6.29,6.28,6.29,43600.0
2012-02-29 13:10:00,6.28,6.29,6.28,6.28,150300.0,6.28,6.29,6.28,6.28,150300.0
2012-02-29 13:15:00,6.28,6.29,6.28,6.29,27100.0,6.28,6.29,6.28,6.29,27100.0
2012-02-29 13:20:00,6.29,6.29,6.28,6.28,33600.0,6.29,6.29,6.28,6.28,33600.0
2012-02-29 13:25:00,6.28,6.29,6.28,6.28,18400.0,6.28,6.29,6.28,6.28,18400.0
2012-02-29 13:30:00,6.28,6.29,6.28,6.29,54500.0,6.28,6.29,6.28,6.29,54500.0
2012-02-29 13:35:00,6.29,6.29,6.28,6.28,27800.0,6.29,6.29,6.28,6.28,27800.0
2012-02-29 13:40:00,6.29,6.29,6.26,6.27,887500.0,6.29,6.29,6.26,6.27,887500.0
2012-02-29 13:45:00,6.27,6.27,6.26,6.27,83900.0,6.27,6.27,6.26,6.27,83900.0
2012-02-29 13:50:00,6.26,6.28,6.25,6.26,487300.0,6.26,6.28,6.25,6.26,487300.0
2012-02-29 13:55:00,6.27,6.27,6.26,6.27,152700.0,6.27,6.27,6.26,6.27,152700.0
2012-02-29 14:00:00,6.27,6.27,6.26,6.27,28100.0,6.27,6.27,6.26,6.27,28100.0
2012-02-29 14:05:00,6.27,6.27,6.26,6.27,36900.0,6.27,6.27,6.26,6.27,36900.0
2012-02-29 14:10:00,6.27,6.3,6.26,6.29,388900.0,6.27,6.3,6.26,6.29,388900.0
2012-02-29 14:15:00,6.28,6.29,6.26,6.26,302900.0,6.28,6.29,6.26,6.26,302900.0
2012-02-29 14:20:00,6.27,6.27,6.26,6.27,67800.0,6.27,6.27,6.26,6.27,67800.0
2012-02-29 14:25:00,6.26,6.27,6.26,6.27,43500.0,6.26,6.27,6.26,6.27,43500.0
2012-02-29 14:30:00,6.27,6.28,6.26,6.27,135400.0,6.27,6.28,6.26,6.27,135400.0
2012-02-29 14:35:00,6.27,6.27,6.26,6.26,29800.0,6.27,6.27,6.26,6.26,29800.0
2012-02-29 14:40:00,6.26,6.27,6.26,6.27,83300.0,6.26,6.27,6.26,6.27,83300.0
2012-02-29 14:45:00,6.27,6.27,6.26,6.26,441800.0,6.27,6.27,6.26,6.26,441800.0
2012-02-29 14:50:00,6.26,6.27,6.25,6.25,221900.0,6.26,6.27,6.25,6.25,221900.0
2012-02-29 14:55:00,6.25,6.26,6.25,6.26,269800.0,6.25,6.26,6.25,6.26,269800.0
2012-02-29 15:00:00,6.25,6.26,6.24,6.25,380200.0,6.25,6.26,6.24,6.25,380200.0
2012-02-29 15:05:00,6.25,6.27,6.25,6.25,252100.0,6.25,6.27,6.25,6.25,252100.0
2012-02-29 15:10:00,6.25,6.26,6.24,6.25,312300.0,6.25,6.26,6.24,6.25,312300.0
2012-02-29 15:15:00,6.25,6.26,6.23,6.23,646100.0,6.25,6.26,6.23,6.23,646100.0
2012-02-29 15:20:00,6.23,6.24,6.23,6.24,419300.0,6.23,6.24,6.23,6.24,419300.0
2012-02-29 15:25:00,6.24,6.24,6.23,6.24,110100.0,6.24,6.24,6.23,6.24,110100.0
2012-02-29 15:30:00,6.23,6.24,6.23,6.24,227200.0,6.23,6.24,6.23,6.24,227200.0
2012-02-29 15:35:00,6.24,6.25,6.23,6.24,304700.0,6.24,6.25,6.23,6.24,304700.0
2012-02-29 15:40:00,6.24,6.25,6.24,6.25,232600.0,6.24,6.25,6.24,6.25,232600.0
2012-02-29 15:45:00,6.25,6.26,6.24,6.25,665400.0,6.25,6.26,6.24,6.25,665400.0
2012-02-29 15:50:00,6.25,6.25,6.23,6.23,436900.0,6.25,6.25,6.23,6.23,436900.0
2012-02-29 15:55:00,6.24,6.24,6.22,6.22,900300.0,6.24,6.24,6.22,6.22,900300.0
2012-03-01 09:30:00,6.25,6.25,6.21,6.23,146500.0,6.25,6.25,6.21,6.23,146500.0
2012-03-01 09:35:00,6.24,6.25,6.21,6.21,590300.0,6.24,6.25,6.21,6.21,590300.0
2012-03-01 09:40:00,6.21,6.23,6.19,6.21,471900.0,6.21,6.23,6.19,6.21,471900.0
2012-03-01 09:45:00,6.22,6.22,6.2,6.21,156000.0,6.22,6.22,6.2,6.21,156000.0
2012-03-01 09:50:00,6.22,6.22,6.21,6.21,30600.0,6.22,6.22,6.21,6.21,30600.0
2012-03-01 09:55:00,6.21,6.22,6.21,6.21,58600.0,6.21,6.22,6.21,6.21,58600.0
2012-03-01 10:00:00,6.21,6.21,6.13,6.14,733500.0,6.21,6.21,6.13,6.14,733500.0
2012-03-01 10:05:00,6.13,6.16,6.11,6.14,389400.0,6.13,6.16,6.11,6.14,389400.0
2012-03-01 10:10:00,6.14,6.18,6.14,6.16,217600.0,6.14,6.18,6.14,6.16,217600.0
2012-03-01 10:15:00,6.16,6.18,6.15,6.17,161000.0,6.16,6.18,6.15,6.17,161000.0
2012-03-01 10:20:00,6.17,6.17,6.16,6.16,78800.0,6.17,6.17,6.16,6.16,78800.0
2012-03-01 10:25:00,6.16,6.17,6.14,6.14,174500.0,6.16,6.17,6.14,6.14,174500.0
2012-03-01 10:30:00,6.14,6.15,6.13,6.14,126100.0,6.14,6.15,6.13,6.14,126100.0
2012-03-01 10:35:00,6.15,6.15,6.13,6.14,96000.0,6.15,6.15,6.13,6.14,96000.0
2012-03-01 10:40:00,6.13,6.14,6.11,6.12,191100.0,6.13,6.14,6.11,6.12,191100.0
2012-03-01 10:45:00,6.11,6.12,6.09,6.12,220200.0,6.11,6.12,6.09,6.12,220200.0
2012-03-01 10:50:00,6.11,6.13,6.07,6.08,695800.0,6.11,6.13,6.07,6.08,695800.0
2012-03-01 10:55:00,6.09,6.12,6.08,6.12,278500.0,6.09,6.12,6.08,6.12,278500.0
2012-03-01 11:00:00,6.12,6.12,6.11,6.12,112000.0,6.12,6.12,6.11,6.12,112000.0
2012-03-01 11:05:00,6.12,6.13,6.11,6.11,66500.0,6.12,6.13,6.11,6.11,66500.0
2012-03-01 11:10:00,6.11,6.12,6.11,6.11,46000.0,6.11,6.12,6.11,6.11,46000.0
2012-03-01 11:15:00,6.11,6.12,6.11,6.11,38200.0,6.11,6.12,6.11,6.11,38200.0
2012-03-01 11:20:00,6.11,6.12,6.11,6.11,155500.0,6.11,6.12,6.11,6.11,155500.0
2012-03-01 11:25:00,6.12,6.13,6.11,6.12,80100.0,6.12,6.13,6.11,6.12,80100.0
2012-03-01 11:30:00,6.13,6.13,6.12,6.13,121700.0,6.13,6.13,6.12,6.13,121700.0
2012-03-01 11:35:00,6.13,6.13,6.12,6.13,85400.0,6.13,6.13,6.12,6.13,85400.0
2012-03-01 11:40:00,6.13,6.15,6.12,6.15,113400.0,6.13,6.15,6.12,6.15,113400.0
2012-03-01 11:45:00,6.15,6.15,6.14,6.15,28500.0,6.15,6.15,6.14,6.15,28500.0
2012-03-01 11:50:00,6.15,6.15,6.14,6.14,38800.0,6.15,6.15,6.14,6.14,38800.0
2012-03-01 11:55:00,6.15,6.15,6.14,6.15,25900.0,6.15,6.15,6.14,6.15,25900.0
2012-03-01 12:00:00,6.15,6.15,6.14,6.15,70000.0,6.15,6.15,6.14,6.15,70000.0
2012-03-01 12:05:00,6.15,6.15,6.12,6.12,165000.0,6.15,6.15,6.12,6.12,165000.0
2012-03-01 12:10:00,6.13,6.13,6.12,6.13,35900.0,6.13,6.13,6.12,6.13,35900.0
2012-03-01 12:15:00,6.12,6.13,6.12,6.12,61400.0,6.12,6.13,6.12,6.12,61400.0
2012-03-01 12:20:00,6.12,6.13,6.12,6.12,43100.0,6.12,6.13,6.12,6.12,43100.0
2012-03-01 12:25:00,6.13,6.13,6.12,6.12,27500.0,6.13,6.13,6.12,6.12,27500.0
2012-03-01 12:30:00,6.13,6.14,6.12,6.14,190300.0,6.13,6.14,6.12,6.14,190300.0
2012-03-01 12:35:00,6.14,6.14,6.13,6.13,13200.0,6.14,6.14,6.13,6.13,13200.0
2012-03-01 12:40:00,6.14,6.14,6.13,6.13,48500.0,6.14,6.14,6.13,6.13,48500.0
2012-03-01 12:45:00,6.13,6.15,6.13,6.14,342400.0,6.13,6.15,6.13,6.14,342400.0
2012-03-01 12:50:00,6.15,6.15,6.12,6.12,219900.0,6.15,6.15,6.12,6.12,219900.0
2012-03-01 12:55:00,6.12,6.12,6.11,6.11,46400.0,6.12,6.12,6.11,6.11,46400.0
2012-03-01 13:00:00,6.11,6.13,6.1,6.11,427800.0,6.11,6.13,6.1,6.11,427800.0
2012-03-01 13:05:00,6.11,6.13,6.09,6.09,654200.0,6.11,6.13,6.09,6.09,654200.0
2012-03-01 13:10:00,6.1,6.1,6.09,6.1,14700.0,6.1,6.1,6.09,6.1,14700.0
2012-03-01 13:15:00,6.1,6.11,6.09,6.11,177300.0,6.1,6.11,6.09,6.11,177300.0
2012-03-01 13:20:00,6.11,6.13,6.1,6.12,128900.0,6.11,6.13,6.1,6.12,128900.0
2012-03-01 13:25:00,6.12,6.13,6.12,6.12,55900.0,6.12,6.13,6.12,6.12,55900.0
2012-03-01 13:30:00,6.12,6.14,6.12,6.14,178900.0,6.12,6.14,6.12,6.14,178900.0
2012-03-01 13:35:00,6.13,6.14,6.13,6.14,32500.0,6.13,6.14,6.13,6.14,32500.0
2012-03-01 13:40:00,6.13,6.14,6.13,6.13,67800.0,6.13,6.14,6.13,6.13,67800.0
2012-03-01 13:45:00,6.13,6.14,6.13,6.13,11200.0,6.13,6.14,6.13,6.13,11200.0
2012-03-01 13:50:00,6.13,6.14,6.12,6.12,50200.0,6.13,6.14,6.12,6.12,50200.0
2012-03-01 13:55:00,6.12,6.13,6.11,6.11,35800.0,6.12,6.13,6.11,6.11,35800.0
2012-03-01 14:00:00,6.11,6.12,6.11,6.11,41200.0,6.11,6.12,6.11,6.11,41200.0
2012-03-01 14:05:00,6.11,6.11,6.1,6.11,103200.0,6.11,6.11,6.1,6.11,103200.0
2012-03-01 14:10:00,6.11,6.11,6.1,6.11,23200.0,6.11,6.11,6.1,6.11,23200.0
2012-03-01 14:15:00,6.1,6.11,6.1,6.1,22700.0,6.1,6.11,6.1,6.1,22700.0
2012-03-01 14:20:00,6.11,6.11,6.1,6.1,59200.0,6.11,6.11,6.1,6.1,59200.0
2012-03-01 14:25:00,6.1,6.11,6.09,6.1,179900.0,6.1,6.11,6.09,6.1,179900.0
2012-03-01 14:30:00,6.09,6.1,6.09,6.1,17100.0,6.09,6.1,6.09,6.1,17100.0
2012-03-01 14:35:00,6.1,6.11,6.09,6.1,134600.0,6.1,6.11,6.09,6.1,134600.0
2012-03-01 14:40:00,6.11,6.11,6.1,6.1,39900.0,6.11,6.11,6.1,6.1,39900.0
2012-03-01 14:45:00,6.11,6.11,6.1,6.11,88800.0,6.11,6.11,6.1,6.11,88800.0
2012-03-01 14:50:00,6.11,6.11,6.1,6.1,14200.0,6.11,6.11,6.1,6.1,14200.0
2012-03-01 14:55:00,6.11,6.11,6.1,6.11,25200.0,6.11,6.11,6.1,6.11,25200.0
2012-03-01 15:00:00,6.1,6.12,6.1,6.12,160700.0,6.1,6.12,6.1,6.12,160700.0
2012-03-01 15:05:00,6.12,6.12,6.11,6.12,115100.0,6.12,6.12,6.11,6.12,115100.0
2012-03-01 15:10:00,6.12,6.12,6.08,6.11,1173200.0,6.12,6.12,6.08,6.11,1173200.0
2012-03-01 15:15:00,6.11,6.11,6.09,6.09,142200.0,6.11,6.11,6.09,6.09,142200.0
2012-03-01 15:20:00,6.1,6.1,6.07,6.09,293200.0,6.1,6.1,6.07,6.09,293200.0
2012-03-01 15:25:00,6.08,6.1,6.08,6.1,140000.0,6.08,6.1,6.08,6.1,140000.0
2012-03-01 15:30:00,6.1,6.1,6.09,6.09,61100.0,6.1,6.1,6.09,6.09,61100.0
2012-03-01 15:35:00,6.1,6.1,6.09,6.1,165300.0,6.1,6.1,6.09,6.1,165300.0
2012-03-01 15:40:00,6.09,6.1,6.08,6.1,233900.0,6.09,6.1,6.08,6.1,233900.0
2012-03-01 15:45:00,6.1,6.12,6.09,6.11,518300.0,6.1,6.12,6.09,6.11,518300.0
2012-03-01 15:50:00,6.11,6.11,6.09,6.1,282200.0,6.11,6.11,6.09,6.1,282200.0
2012-03-01 15:55:00,6.09,6.1,6.08,6.08,530000.0,6.09,6.1,6.08,6.08,530000.0
2012-03-02 09:30:00,6.11,6.11,6.07,6.1,336100.0,6.11,6.11,6.07,6.1,336100.0
2012-03-02 09:35:00,6.1,6.12,6.09,6.11,374400.0,6.1,6.12,6.09,6.11,374400.0
2012-03-02 09:40:00,6.1,6.11,6.09,6.1,457200.0,6.1,6.11,6.09,6.1,457200.0
2012-03-02 09:45:00,6.09,6.1,6.09,6.1,32900.0,6.09,6.1,6.09,6.1,32900.0
2012-03-02 09:50:00,6.1,6.1,6.09,6.1,98500.0,6.1,6.1,6.09,6.1,98500.0
2012-03-02 09:55:00,6.1,6.13,6.09,6.09,493400.0,6.1,6.13,6.09,6.09,493400.0
2012-03-02 10:00:00,6.1,6.12,6.08,6.08,281900.0,6.1,6.12,6.08,6.08,281900.0
2012-03-02 10:05:00,6.08,6.1,6.08,6.09,67000.0,6.08,6.1,6.08,6.09,67000.0
2012-03-02 10:10:00,6.1,6.1,6.09,6.09,32100.0,6.1,6.1,6.09,6.09,32100.0
2012-03-02 10:15:00,6.09,6.1,6.08,6.08,85800.0,6.09,6.1,6.08,6.08,85800.0
2012-03-02 10:20:00,6.08,6.09,6.07,6.08,117700.0,6.08,6.09,6.07,6.08,117700.0
2012-03-02 10:25:00,6.07,6.08,6.06,6.06,125000.0,6.07,6.08,6.06,6.06,125000.0
2012-03-02 10:30:00,6.06,6.07,6.04,6.04,156100.0,6.06,6.07,6.04,6.04,156100.0
2012-03-02 10:35:00,6.04,6.05,6.02,6.04,330800.0,6.04,6.05,6.02,6.04,330800.0
2012-03-02 10:40:00,6.03,6.04,6.03,6.03,44100.0,6.03,6.04,6.03,6.03,44100.0
2012-03-02 10:45:00,6.04,6.04,6.02,6.03,89900.0,6.04,6.04,6.02,6.03,89900.0
2012-03-02 10:50:00,6.02,6.03,6.02,6.02,236700.0,6.02,6.03,6.02,6.02,236700.0
2012-03-02 10:55:00,6.02,6.03,6.01,6.01,163700.0,6.02,6.03,6.01,6.01,163700.0
2012-03-02 11:00:00,6.01,6.03,6.01,6.02,193100.0,6.01,6.03,6.01,6.02,193100.0
2012-03-02 11:05:00,6.02,6.04,6.02,6.03,145900.0,6.02,6.04,6.02,6.03,145900.0
2012-03-02 11:10:00,6.03,6.04,6.02,6.04,108500.0,6.03,6.04,6.02,6.04,108500.0
2012-03-02 11:15:00,6.04,6.04,6.02,6.03,92700.0,6.04,6.04,6.02,6.03,92700.0
2012-03-02 11:20:00,6.03,6.04,6.02,6.04,131900.0,6.03,6.04,6.02,6.04,131900.0
2012-03-02 11:25:00,6.04,6.04,6.03,6.03,40100.0,6.04,6.04,6.03,6.03,40100.0
2012-03-02 11:30:00,6.03,6.04,6.02,6.02,310900.0,6.03,6.04,6.02,6.02,310900.0
2012-03-02 11:35:00,6.02,6.03,6.02,6.02,58600.0,6.02,6.03,6.02,6.02,58600.0
2012-03-02 11:40:00,6.02,6.03,6.01,6.02,108400.0,6.02,6.03,6.01,6.02,108400.0
2012-03-02 11:45:00,6.01,6.02,6.01,6.02,115300.0,6.01,6.02,6.01,6.02,115300.0
2012-03-02 11:50:00,6.02,6.02,6.01,6.02,31900.0,6.02,6.02,6.01,6.02,31900.0
2012-03-02 11:55:00,6.01,6.02,6.01,6.02,33000.0,6.01,6.02,6.01,6.02,33000.0
2012-03-02 12:00:00,6.01,6.02,6.01,6.02,27000.0,6.01,6.02,6.01,6.02,27000.0
2012-03-02 12:05:00,6.02,6.02,6.01,6.01,30500.0,6.02,6.02,6.01,6.01,30500.0
2012-03-02 12:10:00,6.01,6.02,6.01,6.02,31200.0,6.01,6.02,6.01,6.02,31200.0
2012-03-02 12:15:00,6.01,6.02,6.0,6.0,170200.0,6.01,6.02,6.0,6.0,170200.0
2012-03-02 12:20:00,6.01,6.01,5.99,6.0,314200.0,6.01,6.01,5.99,6.0,314200.0
2012-03-02 12:25:00,6.0,6.01,6.0,6.0,96400.0,6.0,6.01,6.0,6.0,96400.0
2012-03-02 12:30:00,6.0,6.01,6.0,6.0,110200.0,6.0,6.01,6.0,6.0,110200.0
2012-03-02 12:35:00,6.0,6.0,5.99,5.99,95900.0,6.0,6.0,5.99,5.99,95900.0
2012-03-02 12:40:00,6.0,6.0,5.99,5.99,46300.0,6.0,6.0,5.99,5.99,46300.0
2012-03-02 12:45:00,6.0,6.0,5.99,6.0,12900.0,6.0,6.0,5.99,6.0,12900.0
2012-03-02 12:50:00,6.0,6.0,5.99,5.99,20500.0,6.0,6.0,5.99,5.99,20500.0
2012-03-02 12:55:00,5.99,6.0,5.99,5.99,22500.0,5.99,6.0,5.99,5.99,22500.0
2012-03-02 13:00:00,6.0,6.0,5.99,5.99,47100.0,6.0,6.0,5.99,5.99,47100.0
2012-03-02 13:05:00,6.0,6.0,5.99,6.0,24600.0,6.0,6.0,5.99,6.0,24600.0
2012-03-02 13:10:00,5.99,6.0,5.99,6.0,51200.0,5.99,6.0,5.99,6.0,51200.0
2012-03-02 13:15:00,5.99,6.0,5.99,6.0,21400.0,5.99,6.0,5.99,6.0,21400.0
2012-03-02 13:20:00,6.0,6.0,5.99,5.99,27300.0,6.0,6.0,5.99,5.99,27300.0
2012-03-02 13:25:00,6.0,6.0,5.99,5.99,57300.0,6.0,6.0,5.99,5.99,57300.0
2012-03-02 13:30:00,6.0,6.0,5.99,6.0,23200.0,6.0,6.0,5.99,6.0,23200.0
2012-03-02 13:35:00,6.0,6.0,5.99,6.0,19900.0,6.0,6.0,5.99,6.0,19900.0
2012-03-02 13:40:00,6.0,6.0,5.99,6.0,26600.0,6.0,6.0,5.99,6.0,26600.0
2012-03-02 13:45:00,6.0,6.0,5.97,5.97,250100.0,6.0,6.0,5.97,5.97,250100.0
2012-03-02 13:50:00,5.97,5.98,5.97,5.98,40500.0,5.97,5.98,5.97,5.98,40500.0
2012-03-02 13:55:00,5.97,6.0,5.97,5.99,318300.0,5.97,6.0,5.97,5.99,318300.0
2012-03-02 14:00:00,5.99,6.0,5.99,6.0,18300.0,5.99,6.0,5.99,6.0,18300.0
2012-03-02 14:05:00,6.0,6.0,5.99,5.99,24700.0,6.0,6.0,5.99,5.99,24700.0
2012-03-02 14:10:00,6.0,6.0,5.99,6.0,13500.0,6.0,6.0,5.99,6.0,13500.0
2012-03-02 14:15:00,6.0,6.0,5.99,5.99,33100.0,6.0,6.0,5.99,5.99,33100.0
2012-03-02 14:20:00,6.0,6.0,5.98,5.98,109600.0,6.0,6.0,5.98,5.98,109600.0
2012-03-02 14:25:00,5.99,5.99,5.97,5.97,177200.0,5.99,5.99,5.97,5.97,177200.0
2012-03-02 14:30:00,5.98,5.98,5.97,5.98,58300.0,5.98,5.98,5.97,5.98,58300.0
2012-03-02 14:35:00,5.98,5.98,5.97,5.97,29700.0,5.98,5.98,5.97,5.97,29700.0
2012-03-02 14:40:00,5.98,5.98,5.97,5.97,21300.0,5.98,5.98,5.97,5.97,21300.0
2012-03-02 14:45:00,5.98,5.98,5.97,5.98,47800.0,5.98,5.98,5.97,5.98,47800.0
2012-03-02 14:50:00,5.98,5.98,5.97,5.97,69700.0,5.98,5.98,5.97,5.97,69700.0
2012-03-02 14:55:00,5.97,5.98,5.97,5.98,42100.0,5.97,5.98,5.97,5.98,42100.0
2012-03-02 15:00:00,5.98,5.99,5.97,5.97,203400.0,5.98,5.99,5.97,5.97,203400.0
2012-03-02 15:05:00,5.98,6.0,5.97,5.99,464900.0,5.98,6.0,5.97,5.99,464900.0
2012-03-02 15:10:00,5.98,5.99,5.98,5.99,40200.0,5.98,5.99,5.98,5.99,40200.0
2012-03-02 15:15:00,5.98,5.99,5.98,5.99,73700.0,5.98,5.99,5.98,5.99,73700.0
2012-03-02 15:20:00,5.99,5.99,5.98,5.98,54000.0,5.99,5.99,5.98,5.98,54000.0
2012-03-02 15:25:00,5.99,5.99,5.98,5.98,119300.0,5.99,5.99,5.98,5.98,119300.0
2012-03-02 15:30:00,5.99,6.0,5.98,6.0,235000.0,5.99,6.0,5.98,6.0,235000.0
2012-03-02 15:35:00,6.0,6.0,5.99,6.0,87600.0,6.0,6.0,5.99,6.0,87600.0
2012-03-02 15:40:00,6.0,6.0,5.99,6.0,307000.0,6.0,6.0,5.99,6.0,307000.0
2012-03-02 15:45:00,6.0,6.0,5.99,5.99,427500.0,6.0,6.0,5.99,5.99,427500.0
2012-03-02 15:50:00,6.0,6.0,5.99,6.0,122700.0,6.0,6.0,5.99,6.0,122700.0
2012-03-02 15:55:00,6.0,6.0,5.99,5.99,495200.0,6.0,6.0,5.99,5.99,495200.0
2012-03-05 09:30:00,5.97,6.06,5.96,6.03,253500.0,5.97,6.06,5.96,6.03,253500.0
2012-03-05 09:35:00,6.03,6.03,5.95,5.95,167500.0,6.03,6.03,5.95,5.95,167500.0
2012-03-05 09:40:00,5.96,5.96,5.95,5.95,22000.0,5.96,5.96,5.95,5.95,22000.0
2012-03-05 09:45:00,5.95,5.95,5.92,5.92,148200.0,5.95,5.95,5.92,5.92,148200.0
2012-03-05 09:50:00,5.93,5.96,5.91,5.96,275200.0,5.93,5.96,5.91,5.96,275200.0
2012-03-05 09:55:00,5.96,5.97,5.95,5.95,88500.0,5.96,5.97,5.95,5.95,88500.0
2012-03-05 10:00:00,5.96,5.96,5.93,5.94,159400.0,5.96,5.96,5.93,5.94,159400.0
2012-03-05 10:05:00,5.95,5.95,5.91,5.92,181100.0,5.95,5.95,5.91,5.92,181100.0
2012-03-05 10:10:00,5.92,5.92,5.91,5.91,91300.0,5.92,5.92,5.91,5.91,91300.0
2012-03-05 10:15:00,5.91,5.93,5.91,5.93,241700.0,5.91,5.93,5.91,5.93,241700.0
2012-03-05 10:20:00,5.92,5.93,5.9,5.92,305400.0,5.92,5.93,5.9,5.92,305400.0
2012-03-05 10:25:00,5.91,5.92,5.9,5.9,97400.0,5.91,5.92,5.9,5.9,97400.0
2012-03-05 10:30:00,5.9,5.91,5.9,5.91,39500.0,5.9,5.91,5.9,5.91,39500.0
2012-03-05 10:35:00,5.91,5.91,5.9,5.91,75700.0,5.91,5.91,5.9,5.91,75700.0
2012-03-05 10:40:00,5.91,5.91,5.9,5.91,47300.0,5.91,5.91,5.9,5.91,47300.0
2012-03-05 10:45:00,5.9,5.91,5.9,5.9,51000.0,5.9,5.91,5.9,5.9,51000.0
2012-03-05 10:50:00,5.9,5.91,5.9,5.9,88200.0,5.9,5.91,5.9,5.9,88200.0
2012-03-05 10:55:00,5.9,5.91,5.89,5.89,156000.0,5.9,5.91,5.89,5.89,156000.0
2012-03-05 11:00:00,5.89,5.9,5.88,5.89,255300.0,5.89,5.9,5.88,5.89,255300.0
2012-03-05 11:05:00,5.88,5.91,5.88,5.91,148100.0,5.88,5.91,5.88,5.91,148100.0
2012-03-05 11:10:00,5.91,5.91,5.9,5.9,11800.0,5.91,5.91,5.9,5.9,11800.0
2012-03-05 11:15:00,5.91,5.91,5.89,5.9,117600.0,5.91,5.91,5.89,5.9,117600.0
2012-03-05 11:20:00,5.9,5.9,5.89,5.9,20000.0,5.9,5.9,5.89,5.9,20000.0
2012-03-05 11:25:00,5.89,5.9,5.89,5.89,32100.0,5.89,5.9,5.89,5.89,32100.0
2012-03-05 11:30:00,5.89,5.9,5.89,5.89,46300.0,5.89,5.9,5.89,5.89,46300.0
2012-03-05 11:35:00,5.89,5.9,5.89,5.9,37200.0,5.89,5.9,5.89,5.9,37200.0
2012-03-05 11:40:00,5.89,5.9,5.88,5.88,129900.0,5.89,5.9,5.88,5.88,129900.0
2012-03-05 11:45:00,5.88,5.89,5.88,5.89,46600.0,5.88,5.89,5.88,5.89,46600.0
2012-03-05 11:50:00,5.88,5.89,5.88,5.88,44100.0,5.88,5.89,5.88,5.88,44100.0
2012-03-05 11:55:00,5.88,5.89,5.87,5.87,134200.0,5.88,5.89,5.87,5.87,134200.0
2012-03-05 12:00:00,5.87,5.88,5.87,5.88,43600.0,5.87,5.88,5.87,5.88,43600.0
2012-03-05 12:05:00,5.87,5.88,5.87,5.88,38200.0,5.87,5.88,5.87,5.88,38200.0
2012-03-05 12:10:00,5.87,5.88,5.87,5.88,22200.0,5.87,5.88,5.87,5.88,22200.0
2012-03-05 12:15:00,5.87,5.88,5.87,5.87,61400.0,5.87,5.88,5.87,5.87,61400.0
2012-03-05 12:20:00,5.88,5.88,5.86,5.86,99400.0,5.88,5.88,5.86,5.86,99400.0
2012-03-05 12:25:00,5.87,5.87,5.86,5.86,155100.0,5.87,5.87,5.86,5.86,155100.0
2012-03-05 12:30:00,5.86,5.86,5.85,5.86,142400.0,5.86,5.86,5.85,5.86,142400.0
2012-03-05 12:35:00,5.86,5.86,5.85,5.85,235500.0,5.86,5.86,5.85,5.85,235500.0
2012-03-05 12:40:00,5.85,5.86,5.84,5.85,135100.0,5.85,5.86,5.84,5.85,135100.0
2012-03-05 12:45:00,5.85,5.86,5.84,5.85,258200.0,5.85,5.86,5.84,5.85,258200.0
2012-03-05 12:50:00,5.84,5.85,5.83,5.83,49700.0,5.84,5.85,5.83,5.83,49700.0
2012-03-05 12:55:00,5.84,5.84,5.83,5.84,54800.0,5.84,5.84,5.83,5.84,54800.0
2012-03-05 13:00:00,5.83,5.84,5.83,5.83,59300.0,5.83,5.84,5.83,5.83,59300.0
2012-03-05 13:05:00,5.84,5.85,5.83,5.85,91500.0,5.84,5.85,5.83,5.85,91500.0
2012-03-05 13:10:00,5.85,5.85,5.83,5.83,187800.0,5.85,5.85,5.83,5.83,187800.0
2012-03-05 13:15:00,5.83,5.85,5.83,5.85,126200.0,5.83,5.85,5.83,5.85,126200.0
2012-03-05 13:20:00,5.85,5.85,5.84,5.85,40900.0,5.85,5.85,5.84,5.85,40900.0
2012-03-05 13:25:00,5.85,5.86,5.83,5.84,521000.0,5.85,5.86,5.83,5.84,521000.0
2012-03-05 13:30:00,5.84,5.84,5.83,5.84,19400.0,5.84,5.84,5.83,5.84,19400.0
2012-03-05 13:35:00,5.84,5.84,5.83,5.83,49700.0,5.84,5.84,5.83,5.83,49700.0
2012-03-05 13:40:00,5.83,5.84,5.83,5.83,26700.0,5.83,5.84,5.83,5.83,26700.0
2012-03-05 13:45:00,5.83,5.84,5.83,5.84,37700.0,5.83,5.84,5.83,5.84,37700.0
2012-03-05 13:50:00,5.84,5.84,5.83,5.84,43000.0,5.84,5.84,5.83,5.84,43000.0
2012-03-05 13:55:00,5.83,5.84,5.83,5.84,25200.0,5.83,5.84,5.83,5.84,25200.0
2012-03-05 14:00:00,5.83,5.84,5.83,5.83,27200.0,5.83,5.84,5.83,5.83,27200.0
2012-03-05 14:05:00,5.83,5.84,5.82,5.82,207400.0,5.83,5.84,5.82,5.82,207400.0
2012-03-05 14:10:00,5.83,5.84,5.82,5.83,95600.0,5.83,5.84,5.82,5.83,95600.0
2012-03-05 14:15:00,5.84,5.84,5.83,5.83,20900.0,5.84,5.84,5.83,5.83,20900.0
2012-03-05 14:20:00,5.83,5.84,5.83,5.84,33900.0,5.83,5.84,5.83,5.84,33900.0
2012-03-05 14:25:00,5.84,5.85,5.83,5.84,243400.0,5.84,5.85,5.83,5.84,243400.0
2012-03-05 14:30:00,5.85,5.85,5.83,5.84,90700.0,5.85,5.85,5.83,5.84,90700.0
2012-03-05 14:35:00,5.83,5.84,5.83,5.83,25700.0,5.83,5.84,5.83,5.83,25700.0
2012-03-05 14:40:00,5.83,5.84,5.83,5.84,39800.0,5.83,5.84,5.83,5.84,39800.0
2012-03-05 14:45:00,5.84,5.84,5.83,5.84,121200.0,5.84,5.84,5.83,5.84,121200.0
2012-03-05 14:50:00,5.83,5.84,5.83,5.84,118300.0,5.83,5.84,5.83,5.84,118300.0
2012-03-05 14:55:00,5.83,5.86,5.83,5.86,109500.0,5.83,5.86,5.83,5.86,109500.0
2012-03-05 15:00:00,5.86,5.86,5.85,5.86,66500.0,5.86,5.86,5.85,5.86,66500.0
2012-03-05 15:05:00,5.85,5.86,5.85,5.85,63200.0,5.85,5.86,5.85,5.85,63200.0
2012-03-05 15:10:00,5.86,5.86,5.85,5.85,38900.0,5.86,5.86,5.85,5.85,38900.0
2012-03-05 15:15:00,5.86,5.86,5.85,5.86,77000.0,5.86,5.86,5.85,5.86,77000.0
2012-03-05 15:20:00,5.86,5.86,5.85,5.85,129400.0,5.86,5.86,5.85,5.85,129400.0
2012-03-05 15:25:00,5.86,5.86,5.85,5.86,85300.0,5.86,5.86,5.85,5.86,85300.0
2012-03-05 15:30:00,5.86,5.86,5.85,5.86,115800.0,5.86,5.86,5.85,5.86,115800.0
2012-03-05 15:35:00,5.86,5.86,5.85,5.86,114300.0,5.86,5.86,5.85,5.86,114300.0
2012-03-05 15:40:00,5.86,5.86,5.85,5.85,147800.0,5.86,5.86,5.85,5.85,147800.0
2012-03-05 15:45:00,5.85,5.86,5.85,5.86,191500.0,5.85,5.86,5.85,5.86,191500.0
2012-03-05 15:50:00,5.86,5.86,5.84,5.85,388800.0,5.86,5.86,5.84,5.85,388800.0
2012-03-05 15:55:00,5.85,5.85,5.83,5.84,731100.0,5.85,5.85,5.83,5.84,731100.0
2012-03-06 09:30:00,5.78,5.8,5.72,5.75,386000.0,5.78,5.8,5.72,5.75,386000.0
2012-03-06 09:35:00,5.75,5.76,5.73,5.73,217200.0,5.75,5.76,5.73,5.73,217200.0
2012-03-06 09:40:00,5.74,5.74,5.71,5.71,128700.0,5.74,5.74,5.71,5.71,128700.0
2012-03-06 09:45:00,5.71,5.75,5.71,5.73,395000.0,5.71,5.75,5.71,5.73,395000.0
2012-03-06 09:50:00,5.73,5.74,5.72,5.74,190200.0,5.73,5.74,5.72,5.74,190200.0
2012-03-06 09:55:00,5.74,5.74,5.71,5.73,435400.0,5.74,5.74,5.71,5.73,435400.0
2012-03-06 10:00:00,5.73,5.73,5.7,5.7,884600.0,5.73,5.73,5.7,5.7,884600.0
2012-03-06 10:05:00,5.71,5.74,5.7,5.72,769600.0,5.71,5.74,5.7,5.72,769600.0
2012-03-06 10:10:00,5.73,5.73,5.72,5.72,80000.0,5.73,5.73,5.72,5.72,80000.0
2012-03-06 10:15:00,5.73,5.73,5.7,5.71,533900.0,5.73,5.73,5.7,5.71,533900.0
2012-03-06 10:20:00,5.71,5.71,5.7,5.71,124200.0,5.71,5.71,5.7,5.71,124200.0
2012-03-06 10:25:00,5.71,5.71,5.7,5.7,172000.0,5.71,5.71,5.7,5.7,172000.0
2012-03-06 10:30:00,5.7,5.72,5.7,5.72,224600.0,5.7,5.72,5.7,5.72,224600.0
2012-03-06 10:35:00,5.72,5.73,5.71,5.73,127200.0,5.72,5.73,5.71,5.73,127200.0
2012-03-06 10:40:00,5.73,5.75,5.72,5.74,97100.0,5.73,5.75,5.72,5.74,97100.0
2012-03-06 10:45:00,5.74,5.74,5.73,5.73,68800.0,5.74,5.74,5.73,5.73,68800.0
2012-03-06 10:50:00,5.74,5.74,5.73,5.73,233600.0,5.74,5.74,5.73,5.73,233600.0
2012-03-06 10:55:00,5.73,5.74,5.73,5.74,191500.0,5.73,5.74,5.73,5.74,191500.0
2012-03-06 11:00:00,5.74,5.74,5.73,5.74,51900.0,5.74,5.74,5.73,5.74,51900.0
2012-03-06 11:05:00,5.74,5.74,5.73,5.74,43400.0,5.74,5.74,5.73,5.74,43400.0
2012-03-06 11:10:00,5.74,5.74,5.73,5.74,158000.0,5.74,5.74,5.73,5.74,158000.0
2012-03-06 11:15:00,5.74,5.74,5.73,5.74,56600.0,5.74,5.74,5.73,5.74,56600.0
2012-03-06 11:20:00,5.74,5.74,5.73,5.74,60400.0,5.74,5.74,5.73,5.74,60400.0
2012-03-06 11:25:00,5.74,5.75,5.73,5.74,302900.0,5.74,5.75,5.73,5.74,302900.0
2012-03-06 11:30:00,5.73,5.74,5.73,5.74,291700.0,5.73,5.74,5.73,5.74,291700.0
2012-03-06 11:35:00,5.74,5.74,5.73,5.73,21800.0,5.74,5.74,5.73,5.73,21800.0
2012-03-06 11:40:00,5.74,5.74,5.73,5.74,103000.0,5.74,5.74,5.73,5.74,103000.0
2012-03-06 11:45:00,5.73,5.74,5.73,5.73,57700.0,5.73,5.74,5.73,5.73,57700.0
2012-03-06 11:50:00,5.74,5.74,5.73,5.74,184900.0,5.74,5.74,5.73,5.74,184900.0
2012-03-06 11:55:00,5.74,5.74,5.73,5.74,87800.0,5.74,5.74,5.73,5.74,87800.0
2012-03-06 12:00:00,5.74,5.74,5.73,5.74,93300.0,5.74,5.74,5.73,5.74,93300.0
2012-03-06 12:05:00,5.74,5.74,5.73,5.74,78600.0,5.74,5.74,5.73,5.74,78600.0
2012-03-06 12:10:00,5.73,5.74,5.73,5.74,70800.0,5.73,5.74,5.73,5.74,70800.0
2012-03-06 12:15:00,5.74,5.74,5.73,5.74,50100.0,5.74,5.74,5.73,5.74,50100.0
2012-03-06 12:20:00,5.73,5.74,5.73,5.73,39900.0,5.73,5.74,5.73,5.73,39900.0
2012-03-06 12:25:00,5.73,5.74,5.73,5.74,32200.0,5.73,5.74,5.73,5.74,32200.0
2012-03-06 12:30:00,5.74,5.77,5.73,5.77,360700.0,5.74,5.77,5.73,5.77,360700.0
2012-03-06 12:35:00,5.77,5.78,5.76,5.77,252600.0,5.77,5.78,5.76,5.77,252600.0
2012-03-06 12:40:00,5.77,5.77,5.75,5.75,87000.0,5.77,5.77,5.75,5.75,87000.0
2012-03-06 12:45:00,5.75,5.76,5.75,5.75,35200.0,5.75,5.76,5.75,5.75,35200.0
2012-03-06 12:50:00,5.75,5.76,5.74,5.75,157600.0,5.75,5.76,5.74,5.75,157600.0
2012-03-06 12:55:00,5.75,5.75,5.74,5.75,42700.0,5.75,5.75,5.74,5.75,42700.0
2012-03-06 13:00:00,5.75,5.75,5.74,5.74,34500.0,5.75,5.75,5.74,5.74,34500.0
2012-03-06 13:05:00,5.74,5.75,5.74,5.75,37200.0,5.74,5.75,5.74,5.75,37200.0
2012-03-06 13:10:00,5.74,5.75,5.74,5.75,31800.0,5.74,5.75,5.74,5.75,31800.0
2012-03-06 13:15:00,5.74,5.75,5.74,5.75,55800.0,5.74,5.75,5.74,5.75,55800.0
2012-03-06 13:20:00,5.74,5.76,5.74,5.76,163400.0,5.74,5.76,5.74,5.76,163400.0
2012-03-06 13:25:00,5.75,5.77,5.75,5.77,156000.0,5.75,5.77,5.75,5.77,156000.0
2012-03-06 13:30:00,5.77,5.78,5.76,5.78,98200.0,5.77,5.78,5.76,5.78,98200.0
2012-03-06 13:35:00,5.77,5.78,5.75,5.75,220800.0,5.77,5.78,5.75,5.75,220800.0
2012-03-06 13:40:00,5.76,5.76,5.75,5.75,114800.0,5.76,5.76,5.75,5.75,114800.0
2012-03-06 13:45:00,5.75,5.76,5.74,5.75,158800.0,5.75,5.76,5.74,5.75,158800.0
2012-03-06 13:50:00,5.75,5.75,5.74,5.75,25800.0,5.75,5.75,5.74,5.75,25800.0
2012-03-06 13:55:00,5.75,5.75,5.74,5.75,36300.0,5.75,5.75,5.74,5.75,36300.0
2012-03-06 14:00:00,5.74,5.75,5.74,5.74,26300.0,5.74,5.75,5.74,5.74,26300.0
2012-03-06 14:05:00,5.74,5.75,5.74,5.75,24000.0,5.74,5.75,5.74,5.75,24000.0
2012-03-06 14:10:00,5.74,5.75,5.74,5.75,61100.0,5.74,5.75,5.74,5.75,61100.0
2012-03-06 14:15:00,5.74,5.75,5.74,5.74,60900.0,5.74,5.75,5.74,5.74,60900.0
2012-03-06 14:20:00,5.74,5.75,5.74,5.74,38100.0,5.74,5.75,5.74,5.74,38100.0
2012-03-06 14:25:00,5.74,5.75,5.72,5.72,231300.0,5.74,5.75,5.72,5.72,231300.0
2012-03-06 14:30:00,5.72,5.73,5.71,5.71,131500.0,5.72,5.73,5.71,5.71,131500.0
2012-03-06 14:35:00,5.72,5.72,5.71,5.71,32700.0,5.72,5.72,5.71,5.71,32700.0
2012-03-06 14:40:00,5.72,5.72,5.71,5.71,62400.0,5.72,5.72,5.71,5.71,62400.0
2012-03-06 14:45:00,5.71,5.72,5.71,5.71,54700.0,5.71,5.72,5.71,5.71,54700.0
2012-03-06 14:50:00,5.71,5.72,5.71,5.71,93300.0,5.71,5.72,5.71,5.71,93300.0
2012-03-06 14:55:00,5.71,5.73,5.71,5.73,331200.0,5.71,5.73,5.71,5.73,331200.0
2012-03-06 15:00:00,5.72,5.73,5.72,5.72,39600.0,5.72,5.73,5.72,5.72,39600.0
2012-03-06 15:05:00,5.72,5.73,5.71,5.71,277700.0,5.72,5.73,5.71,5.71,277700.0
2012-03-06 15:10:00,5.71,5.72,5.71,5.71,51200.0,5.71,5.72,5.71,5.71,51200.0
2012-03-06 15:15:00,5.71,5.72,5.71,5.71,52600.0,5.71,5.72,5.71,5.71,52600.0
2012-03-06 15:20:00,5.71,5.72,5.71,5.71,53200.0,5.71,5.72,5.71,5.71,53200.0
2012-03-06 15:25:00,5.71,5.72,5.71,5.71,61200.0,5.71,5.72,5.71,5.71,61200.0
2012-03-06 15:30:00,5.71,5.72,5.71,5.71,73300.0,5.71,5.72,5.71,5.71,73300.0
2012-03-06 15:35:00,5.71,5.72,5.71,5.72,93100.0,5.71,5.72,5.71,5.72,93100.0
2012-03-06 15:40:00,5.72,5.72,5.71,5.71,121400.0,5.72,5.72,5.71,5.71,121400.0
2012-03-06 15:45:00,5.72,5.72,5.71,5.71,266400.0,5.72,5.72,5.71,5.71,266400.0
2012-03-06 15:50:00,5.72,5.72,5.7,5.7,432400.0,5.72,5.72,5.7,5.7,432400.0
2012-03-06 15:55:00,5.71,5.71,5.7,5.71,1078200.0,5.71,5.71,5.7,5.71,1078200.0
2012-03-07 09:30:00,5.7,5.76,5.7,5.73,300600.0,5.7,5.76,5.7,5.73,300600.0
2012-03-07 09:35:00,5.73,5.77,5.73,5.74,180100.0,5.73,5.77,5.73,5.74,180100.0
2012-03-07 09:40:00,5.74,5.75,5.73,5.75,59200.0,5.74,5.75,5.73,5.75,59200.0
2012-03-07 09:45:00,5.75,5.76,5.71,5.71,114100.0,5.75,5.76,5.71,5.71,114100.0
2012-03-07 09:50:00,5.71,5.75,5.71,5.75,199800.0,5.71,5.75,5.71,5.75,199800.0
2012-03-07 09:55:00,5.75,5.78,5.75,5.78,105700.0,5.75,5.78,5.75,5.78,105700.0
2012-03-07 10:00:00,5.78,5.78,5.77,5.78,33700.0,5.78,5.78,5.77,5.78,33700.0
2012-03-07 10:05:00,5.78,5.78,5.74,5.74,113900.0,5.78,5.78,5.74,5.74,113900.0
2012-03-07 10:10:00,5.74,5.75,5.74,5.75,39100.0,5.74,5.75,5.74,5.75,39100.0
2012-03-07 10:15:00,5.74,5.75,5.73,5.74,429500.0,5.74,5.75,5.73,5.74,429500.0
2012-03-07 10:20:00,5.74,5.75,5.73,5.75,121300.0,5.74,5.75,5.73,5.75,121300.0
2012-03-07 10:25:00,5.75,5.76,5.74,5.75,77300.0,5.75,5.76,5.74,5.75,77300.0
2012-03-07 10:30:00,5.76,5.78,5.75,5.77,169600.0,5.76,5.78,5.75,5.77,169600.0
2012-03-07 10:35:00,5.77,5.78,5.77,5.78,90300.0,5.77,5.78,5.77,5.78,90300.0
2012-03-07 10:40:00,5.77,5.78,5.77,5.77,46200.0,5.77,5.78,5.77,5.77,46200.0
2012-03-07 10:45:00,5.77,5.78,5.77,5.78,25100.0,5.77,5.78,5.77,5.78,25100.0
2012-03-07 10:50:00,5.78,5.78,5.77,5.78,28000.0,5.78,5.78,5.77,5.78,28000.0
2012-03-07 10:55:00,5.78,5.78,5.77,5.78,27800.0,5.78,5.78,5.77,5.78,27800.0
2012-03-07 11:00:00,5.78,5.78,5.77,5.77,33500.0,5.78,5.78,5.77,5.77,33500.0
2012-03-07 11:05:00,5.77,5.78,5.77,5.77,29100.0,5.77,5.78,5.77,5.77,29100.0
2012-03-07 11:10:00,5.77,5.8,5.77,5.78,230100.0,5.77,5.8,5.77,5.78,230100.0
2012-03-07 11:15:00,5.78,5.79,5.78,5.79,31600.0,5.78,5.79,5.78,5.79,31600.0
2012-03-07 11:20:00,5.78,5.79,5.78,5.79,38800.0,5.78,5.79,5.78,5.79,38800.0
2012-03-07 11:25:00,5.79,5.79,5.78,5.78,21800.0,5.79,5.79,5.78,5.78,21800.0
2012-03-07 11:30:00,5.79,5.79,5.78,5.79,17300.0,5.79,5.79,5.78,5.79,17300.0
2012-03-07 11:35:00,5.79,5.79,5.78,5.79,18100.0,5.79,5.79,5.78,5.79,18100.0
2012-03-07 11:40:00,5.78,5.79,5.78,5.78,21200.0,5.78,5.79,5.78,5.78,21200.0
2012-03-07 11:45:00,5.78,5.79,5.78,5.79,21000.0,5.78,5.79,5.78,5.79,21000.0
2012-03-07 11:50:00,5.78,5.79,5.78,5.78,64400.0,5.78,5.79,5.78,5.78,64400.0
2012-03-07 11:55:00,5.79,5.79,5.78,5.79,41100.0,5.79,5.79,5.78,5.79,41100.0
2012-03-07 12:00:00,5.79,5.79,5.78,5.78,11300.0,5.79,5.79,5.78,5.78,11300.0
2012-03-07 12:05:00,5.78,5.79,5.78,5.78,9200.0,5.78,5.79,5.78,5.78,9200.0
2012-03-07 12:10:00,5.78,5.79,5.78,5.78,19500.0,5.78,5.79,5.78,5.78,19500.0
2012-03-07 12:15:00,5.78,5.79,5.77,5.78,250600.0,5.78,5.79,5.77,5.78,250600.0
2012-03-07 12:20:00,5.78,5.79,5.78,5.79,11200.0,5.78,5.79,5.78,5.79,11200.0
2012-03-07 12:25:00,5.78,5.79,5.78,5.79,14900.0,5.78,5.79,5.78,5.79,14900.0
2012-03-07 12:30:00,5.79,5.79,5.78,5.79,12300.0,5.79,5.79,5.78,5.79,12300.0
2012-03-07 12:35:00,5.79,5.79,5.78,5.78,15000.0,5.79,5.79,5.78,5.78,15000.0
2012-03-07 12:40:00,5.78,5.79,5.78,5.79,11600.0,5.78,5.79,5.78,5.79,11600.0
2012-03-07 12:45:00,5.78,5.79,5.78,5.79,15700.0,5.78,5.79,5.78,5.79,15700.0
2012-03-07 12:50:00,5.78,5.79,5.78,5.78,9200.0,5.78,5.79,5.78,5.78,9200.0
2012-03-07 12:55:00,5.78,5.79,5.78,5.79,8800.0,5.78,5.79,5.78,5.79,8800.0
2012-03-07 13:00:00,5.79,5.79,5.78,5.79,8500.0,5.79,5.79,5.78,5.79,8500.0
2012-03-07 13:05:00,5.79,5.79,5.78,5.79,43800.0,5.79,5.79,5.78,5.79,43800.0
2012-03-07 13:10:00,5.78,5.79,5.78,5.79,52400.0,5.78,5.79,5.78,5.79,52400.0
2012-03-07 13:15:00,5.78,5.79,5.78,5.79,15100.0,5.78,5.79,5.78,5.79,15100.0
2012-03-07 13:20:00,5.78,5.79,5.78,5.78,10600.0,5.78,5.79,5.78,5.78,10600.0
2012-03-07 13:25:00,5.78,5.79,5.77,5.77,153000.0,5.78,5.79,5.77,5.77,153000.0
2012-03-07 13:30:00,5.77,5.78,5.76,5.76,76100.0,5.77,5.78,5.76,5.76,76100.0
2012-03-07 13:35:00,5.77,5.77,5.76,5.76,5700.0,5.77,5.77,5.76,5.76,5700.0
2012-03-07 13:40:00,5.76,5.77,5.76,5.76,12200.0,5.76,5.77,5.76,5.76,12200.0
2012-03-07 13:45:00,5.76,5.77,5.76,5.77,10300.0,5.76,5.77,5.76,5.77,10300.0
2012-03-07 13:50:00,5.77,5.77,5.76,5.76,21100.0,5.77,5.77,5.76,5.76,21100.0
2012-03-07 13:55:00,5.77,5.77,5.76,5.76,16400.0,5.77,5.77,5.76,5.76,16400.0
2012-03-07 14:00:00,5.76,5.77,5.76,5.76,39000.0,5.76,5.77,5.76,5.76,39000.0
2012-03-07 14:05:00,5.77,5.77,5.76,5.77,22100.0,5.77,5.77,5.76,5.77,22100.0
2012-03-07 14:10:00,5.76,5.77,5.76,5.76,28300.0,5.76,5.77,5.76,5.76,28300.0
2012-03-07 14:15:00,5.76,5.77,5.76,5.76,108600.0,5.76,5.77,5.76,5.76,108600.0
2012-03-07 14:20:00,5.76,5.77,5.76,5.76,37500.0,5.76,5.77,5.76,5.76,37500.0
2012-03-07 14:25:00,5.76,5.77,5.75,5.75,76400.0,5.76,5.77,5.75,5.75,76400.0
2012-03-07 14:30:00,5.75,5.76,5.75,5.75,21000.0,5.75,5.76,5.75,5.75,21000.0
2012-03-07 14:35:00,5.75,5.76,5.75,5.75,39800.0,5.75,5.76,5.75,5.75,39800.0
2012-03-07 14:40:00,5.75,5.76,5.75,5.75,31500.0,5.75,5.76,5.75,5.75,31500.0
2012-03-07 14:45:00,5.75,5.76,5.75,5.75,11400.0,5.75,5.76,5.75,5.75,11400.0
2012-03-07 14:50:00,5.75,5.76,5.75,5.76,20200.0,5.75,5.76,5.75,5.76,20200.0
2012-03-07 14:55:00,5.75,5.76,5.75,5.75,12400.0,5.75,5.76,5.75,5.75,12400.0
2012-03-07 15:00:00,5.75,5.76,5.75,5.75,19300.0,5.75,5.76,5.75,5.75,19300.0
2012-03-07 15:05:00,5.75,5.75,5.74,5.75,109600.0,5.75,5.75,5.74,5.75,109600.0
2012-03-07 15:10:00,5.74,5.75,5.74,5.75,39600.0,5.74,5.75,5.74,5.75,39600.0
2012-03-07 15:15:00,5.74,5.75,5.74,5.75,62300.0,5.74,5.75,5.74,5.75,62300.0
2012-03-07 15:20:00,5.74,5.76,5.74,5.75,179500.0,5.74,5.76,5.74,5.75,179500.0
2012-03-07 15:25:00,5.75,5.76,5.74,5.74,154700.0,5.75,5.76,5.74,5.74,154700.0
2012-03-07 15:30:00,5.74,5.75,5.74,5.74,79900.0,5.74,5.75,5.74,5.74,79900.0
2012-03-07 15:35:00,5.74,5.75,5.74,5.74,116700.0,5.74,5.75,5.74,5.74,116700.0
2012-03-07 15:40:00,5.75,5.75,5.74,5.75,141100.0,5.75,5.75,5.74,5.75,141100.0
2012-03-07 15:45:00,5.74,5.75,5.74,5.75,264000.0,5.74,5.75,5.74,5.75,264000.0
2012-03-07 15:50:00,5.75,5.75,5.74,5.75,171800.0,5.75,5.75,5.74,5.75,171800.0
2012-03-07 15:55:00,5.75,5.75,5.73,5.74,616800.0,5.75,5.75,5.73,5.74,616800.0
2012-03-08 09:30:00,5.78,5.8,5.77,5.8,171900.0,5.78,5.8,5.77,5.8,171900.0
2012-03-08 09:35:00,5.8,5.81,5.79,5.79,49500.0,5.8,5.81,5.79,5.79,49500.0
2012-03-08 09:40:00,5.79,5.81,5.77,5.77,241800.0,5.79,5.81,5.77,5.77,241800.0
2012-03-08 09:45:00,5.78,5.78,5.74,5.74,103800.0,5.78,5.78,5.74,5.74,103800.0
2012-03-08 09:50:00,5.75,5.75,5.73,5.73,47700.0,5.75,5.75,5.73,5.73,47700.0
2012-03-08 09:55:00,5.74,5.76,5.73,5.75,123700.0,5.74,5.76,5.73,5.75,123700.0
2012-03-08 10:00:00,5.76,5.76,5.74,5.76,190300.0,5.76,5.76,5.74,5.76,190300.0
2012-03-08 10:05:00,5.76,5.78,5.75,5.77,606000.0,5.76,5.78,5.75,5.77,606000.0
2012-03-08 10:10:00,5.78,5.79,5.77,5.79,67300.0,5.78,5.79,5.77,5.79,67300.0
2012-03-08 10:15:00,5.79,5.83,5.78,5.82,312400.0,5.79,5.83,5.78,5.82,312400.0
2012-03-08 10:20:00,5.82,5.85,5.81,5.83,552400.0,5.82,5.85,5.81,5.83,552400.0
2012-03-08 10:25:00,5.83,5.84,5.81,5.82,787900.0,5.83,5.84,5.81,5.82,787900.0
2012-03-08 10:30:00,5.82,5.83,5.81,5.83,261900.0,5.82,5.83,5.81,5.83,261900.0
2012-03-08 10:35:00,5.83,5.83,5.81,5.82,322500.0,5.83,5.83,5.81,5.82,322500.0
2012-03-08 10:40:00,5.82,5.82,5.81,5.81,77200.0,5.82,5.82,5.81,5.81,77200.0
2012-03-08 10:45:00,5.82,5.83,5.81,5.82,75600.0,5.82,5.83,5.81,5.82,75600.0
2012-03-08 10:50:00,5.83,5.85,5.82,5.85,259000.0,5.83,5.85,5.82,5.85,259000.0
2012-03-08 10:55:00,5.84,5.85,5.82,5.82,274400.0,5.84,5.85,5.82,5.82,274400.0
2012-03-08 11:00:00,5.82,5.83,5.82,5.83,51100.0,5.82,5.83,5.82,5.83,51100.0
2012-03-08 11:05:00,5.82,5.83,5.82,5.83,14800.0,5.82,5.83,5.82,5.83,14800.0
2012-03-08 11:10:00,5.83,5.83,5.82,5.83,48800.0,5.83,5.83,5.82,5.83,48800.0
2012-03-08 11:15:00,5.82,5.83,5.82,5.83,42500.0,5.82,5.83,5.82,5.83,42500.0
2012-03-08 11:20:00,5.82,5.83,5.82,5.83,30300.0,5.82,5.83,5.82,5.83,30300.0
2012-03-08 11:25:00,5.83,5.84,5.82,5.84,120200.0,5.83,5.84,5.82,5.84,120200.0
2012-03-08 11:30:00,5.83,5.84,5.83,5.83,49400.0,5.83,5.84,5.83,5.83,49400.0
2012-03-08 11:35:00,5.84,5.84,5.83,5.83,56400.0,5.84,5.84,5.83,5.83,56400.0
2012-03-08 11:40:00,5.84,5.84,5.83,5.84,51700.0,5.84,5.84,5.83,5.84,51700.0
2012-03-08 11:45:00,5.83,5.88,5.83,5.87,316400.0,5.83,5.88,5.83,5.87,316400.0
2012-03-08 11:50:00,5.87,5.88,5.86,5.88,56900.0,5.87,5.88,5.86,5.88,56900.0
2012-03-08 11:55:00,5.88,5.88,5.87,5.88,23800.0,5.88,5.88,5.87,5.88,23800.0
2012-03-08 12:00:00,5.88,5.88,5.87,5.88,32100.0,5.88,5.88,5.87,5.88,32100.0
2012-03-08 12:05:00,5.88,5.88,5.87,5.88,82100.0,5.88,5.88,5.87,5.88,82100.0
2012-03-08 12:10:00,5.88,5.88,5.87,5.88,36300.0,5.88,5.88,5.87,5.88,36300.0
2012-03-08 12:15:00,5.88,5.88,5.87,5.88,22700.0,5.88,5.88,5.87,5.88,22700.0
2012-03-08 12:20:00,5.88,5.88,5.87,5.88,39500.0,5.88,5.88,5.87,5.88,39500.0
2012-03-08 12:25:00,5.88,5.88,5.87,5.87,24500.0,5.88,5.88,5.87,5.87,24500.0
2012-03-08 12:30:00,5.88,5.88,5.87,5.88,22000.0,5.88,5.88,5.87,5.88,22000.0
2012-03-08 12:35:00,5.88,5.88,5.87,5.88,37000.0,5.88,5.88,5.87,5.88,37000.0
2012-03-08 12:40:00,5.87,5.88,5.87,5.88,36700.0,5.87,5.88,5.87,5.88,36700.0
2012-03-08 12:45:00,5.88,5.88,5.87,5.87,13300.0,5.88,5.88,5.87,5.87,13300.0
2012-03-08 12:50:00,5.88,5.88,5.87,5.88,16200.0,5.88,5.88,5.87,5.88,16200.0
2012-03-08 12:55:00,5.88,5.88,5.87,5.88,27500.0,5.88,5.88,5.87,5.88,27500.0
2012-03-08 13:00:00,5.88,5.88,5.87,5.88,12000.0,5.88,5.88,5.87,5.88,12000.0
2012-03-08 13:05:00,5.88,5.88,5.87,5.88,24300.0,5.88,5.88,5.87,5.88,24300.0
2012-03-08 13:10:00,5.87,5.88,5.87,5.88,52200.0,5.87,5.88,5.87,5.88,52200.0
2012-03-08 13:15:00,5.88,5.88,5.87,5.88,14300.0,5.88,5.88,5.87,5.88,14300.0
2012-03-08 13:20:00,5.88,5.88,5.87,5.88,17100.0,5.88,5.88,5.87,5.88,17100.0
2012-03-08 13:25:00,5.88,5.88,5.87,5.88,76700.0,5.88,5.88,5.87,5.88,76700.0
2012-03-08 13:30:00,5.88,5.89,5.87,5.89,109100.0,5.88,5.89,5.87,5.89,109100.0
2012-03-08 13:35:00,5.89,5.89,5.88,5.89,21700.0,5.89,5.89,5.88,5.89,21700.0
2012-03-08 13:40:00,5.89,5.9,5.88,5.9,97500.0,5.89,5.9,5.88,5.9,97500.0
2012-03-08 13:45:00,5.9,5.91,5.89,5.91,115600.0,5.9,5.91,5.89,5.91,115600.0
2012-03-08 13:50:00,5.9,5.91,5.9,5.91,45500.0,5.9,5.91,5.9,5.91,45500.0
2012-03-08 13:55:00,5.9,5.91,5.88,5.9,231200.0,5.9,5.91,5.88,5.9,231200.0
2012-03-08 14:00:00,5.89,5.9,5.89,5.9,28600.0,5.89,5.9,5.89,5.9,28600.0
2012-03-08 14:05:00,5.9,5.9,5.89,5.9,22100.0,5.9,5.9,5.89,5.9,22100.0
2012-03-08 14:10:00,5.89,5.9,5.89,5.89,23600.0,5.89,5.9,5.89,5.89,23600.0
2012-03-08 14:15:00,5.9,5.9,5.89,5.9,18800.0,5.9,5.9,5.89,5.9,18800.0
2012-03-08 14:20:00,5.9,5.9,5.89,5.9,33000.0,5.9,5.9,5.89,5.9,33000.0
2012-03-08 14:25:00,5.9,5.9,5.89,5.89,29700.0,5.9,5.9,5.89,5.89,29700.0
2012-03-08 14:30:00,5.89,5.9,5.89,5.9,31200.0,5.89,5.9,5.89,5.9,31200.0
2012-03-08 14:35:00,5.89,5.9,5.89,5.9,39700.0,5.89,5.9,5.89,5.9,39700.0
2012-03-08 14:40:00,5.9,5.9,5.89,5.9,125300.0,5.9,5.9,5.89,5.9,125300.0
2012-03-08 14:45:00,5.9,5.92,5.89,5.92,224800.0,5.9,5.92,5.89,5.92,224800.0
2012-03-08 14:50:00,5.92,5.92,5.91,5.92,63600.0,5.92,5.92,5.91,5.92,63600.0
2012-03-08 14:55:00,5.91,5.93,5.91,5.93,141800.0,5.91,5.93,5.91,5.93,141800.0
2012-03-08 15:00:00,5.92,5.93,5.91,5.91,155700.0,5.92,5.93,5.91,5.91,155700.0
2012-03-08 15:05:00,5.91,5.92,5.91,5.92,38100.0,5.91,5.92,5.91,5.92,38100.0
2012-03-08 15:10:00,5.91,5.92,5.9,5.91,220700.0,5.91,5.92,5.9,5.91,220700.0
2012-03-08 15:15:00,5.91,5.91,5.9,5.9,59800.0,5.91,5.91,5.9,5.9,59800.0
2012-03-08 15:20:00,5.9,5.91,5.9,5.9,52800.0,5.9,5.91,5.9,5.9,52800.0
2012-03-08 15:25:00,5.91,5.91,5.9,5.91,71300.0,5.91,5.91,5.9,5.91,71300.0
2012-03-08 15:30:00,5.91,5.91,5.9,5.9,71300.0,5.91,5.91,5.9,5.9,71300.0
2012-03-08 15:35:00,5.9,5.91,5.9,5.9,76500.0,5.9,5.91,5.9,5.9,76500.0
2012-03-08 15:40:00,5.91,5.91,5.9,5.91,93300.0,5.91,5.91,5.9,5.91,93300.0
2012-03-08 15:45:00,5.9,5.94,5.9,5.93,1449400.0,5.9,5.94,5.9,5.93,1449400.0
2012-03-08 15:50:00,5.94,5.95,5.93,5.95,746200.0,5.94,5.95,5.93,5.95,746200.0
2012-03-08 15:55:00,5.95,5.95,5.93,5.93,1039300.0,5.95,5.95,5.93,5.93,1039300.0
2012-03-09 09:30:00,5.96,5.96,5.92,5.93,388700.0,5.96,5.96,5.92,5.93,388700.0
2012-03-09 09:35:00,5.93,5.94,5.91,5.93,117500.0,5.93,5.94,5.91,5.93,117500.0
2012-03-09 09:40:00,5.93,5.95,5.91,5.94,208700.0,5.93,5.95,5.91,5.94,208700.0
2012-03-09 09:45:00,5.95,5.95,5.94,5.95,95600.0,5.95,5.95,5.94,5.95,95600.0
2012-03-09 09:50:00,5.95,5.95,5.94,5.94,74800.0,5.95,5.95,5.94,5.94,74800.0
2012-03-09 09:55:00,5.94,5.95,5.9,5.9,373900.0,5.94,5.95,5.9,5.9,373900.0
2012-03-09 10:00:00,5.9,5.91,5.9,5.91,203800.0,5.9,5.91,5.9,5.91,203800.0
2012-03-09 10:05:00,5.91,5.93,5.9,5.93,224900.0,5.91,5.93,5.9,5.93,224900.0
2012-03-09 10:10:00,5.93,5.94,5.92,5.92,126400.0,5.93,5.94,5.92,5.92,126400.0
2012-03-09 10:15:00,5.92,5.94,5.92,5.93,735600.0,5.92,5.94,5.92,5.93,735600.0
2012-03-09 10:20:00,5.94,5.97,5.93,5.96,239100.0,5.94,5.97,5.93,5.96,239100.0
2012-03-09 10:25:00,5.96,5.99,5.96,5.99,154400.0,5.96,5.99,5.96,5.99,154400.0
2012-03-09 10:30:00,5.99,6.0,5.97,5.98,259100.0,5.99,6.0,5.97,5.98,259100.0
2012-03-09 10:35:00,5.98,6.04,5.97,6.04,585600.0,5.98,6.04,5.97,6.04,585600.0
2012-03-09 10:40:00,6.04,6.04,6.01,6.01,415600.0,6.04,6.04,6.01,6.01,415600.0
2012-03-09 10:45:00,6.02,6.02,6.0,6.0,297200.0,6.02,6.02,6.0,6.0,297200.0
2012-03-09 10:50:00,6.0,6.01,6.0,6.0,89200.0,6.0,6.01,6.0,6.0,89200.0
2012-03-09 10:55:00,6.0,6.01,6.0,6.0,39100.0,6.0,6.01,6.0,6.0,39100.0
2012-03-09 11:00:00,6.0,6.01,6.0,6.0,137600.0,6.0,6.01,6.0,6.0,137600.0
2012-03-09 11:05:00,6.01,6.02,5.99,6.02,255500.0,6.01,6.02,5.99,6.02,255500.0
2012-03-09 11:10:00,6.02,6.02,6.01,6.02,20300.0,6.02,6.02,6.01,6.02,20300.0
2012-03-09 11:15:00,6.02,6.02,6.0,6.01,122400.0,6.02,6.02,6.0,6.01,122400.0
2012-03-09 11:20:00,6.0,6.01,6.0,6.0,43700.0,6.0,6.01,6.0,6.0,43700.0
2012-03-09 11:25:00,6.0,6.01,5.99,5.99,178300.0,6.0,6.01,5.99,5.99,178300.0
2012-03-09 11:30:00,6.0,6.0,5.99,6.0,76100.0,6.0,6.0,5.99,6.0,76100.0
2012-03-09 11:35:00,6.0,6.0,5.99,5.99,47400.0,6.0,6.0,5.99,5.99,47400.0
2012-03-09 11:40:00,5.99,6.0,5.98,5.99,185500.0,5.99,6.0,5.98,5.99,185500.0
2012-03-09 11:45:00,5.98,5.99,5.98,5.99,30300.0,5.98,5.99,5.98,5.99,30300.0
2012-03-09 11:50:00,5.99,5.99,5.98,5.99,32600.0,5.99,5.99,5.98,5.99,32600.0
2012-03-09 11:55:00,5.99,6.0,5.98,5.99,57500.0,5.99,6.0,5.98,5.99,57500.0
2012-03-09 12:00:00,5.99,6.0,5.99,6.0,40900.0,5.99,6.0,5.99,6.0,40900.0
2012-03-09 12:05:00,6.0,6.0,5.98,5.99,133000.0,6.0,6.0,5.98,5.99,133000.0
2012-03-09 12:10:00,5.99,5.99,5.98,5.99,36600.0,5.99,5.99,5.98,5.99,36600.0
2012-03-09 12:15:00,5.98,5.99,5.98,5.99,27600.0,5.98,5.99,5.98,5.99,27600.0
2012-03-09 12:20:00,5.99,5.99,5.98,5.98,24100.0,5.99,5.99,5.98,5.98,24100.0
2012-03-09 12:25:00,5.98,5.99,5.97,5.99,211400.0,5.98,5.99,5.97,5.99,211400.0
2012-03-09 12:30:00,5.99,5.99,5.98,5.98,41200.0,5.99,5.99,5.98,5.98,41200.0
2012-03-09 12:35:00,5.98,5.99,5.98,5.98,17900.0,5.98,5.99,5.98,5.98,17900.0
2012-03-09 12:40:00,5.99,5.99,5.98,5.99,86300.0,5.99,5.99,5.98,5.99,86300.0
2012-03-09 12:45:00,5.99,5.99,5.97,5.97,95200.0,5.99,5.99,5.97,5.97,95200.0
2012-03-09 12:50:00,5.97,5.98,5.97,5.98,14300.0,5.97,5.98,5.97,5.98,14300.0
2012-03-09 12:55:00,5.97,5.98,5.97,5.97,37600.0,5.97,5.98,5.97,5.97,37600.0
2012-03-09 13:00:00,5.97,5.98,5.97,5.97,34900.0,5.97,5.98,5.97,5.97,34900.0
2012-03-09 13:05:00,5.97,5.98,5.97,5.97,23800.0,5.97,5.98,5.97,5.97,23800.0
2012-03-09 13:10:00,5.97,5.98,5.97,5.97,120900.0,5.97,5.98,5.97,5.97,120900.0
2012-03-09 13:15:00,5.98,5.98,5.97,5.97,26900.0,5.98,5.98,5.97,5.97,26900.0
2012-03-09 13:20:00,5.98,5.98,5.97,5.98,73600.0,5.98,5.98,5.97,5.98,73600.0
2012-03-09 13:25:00,5.98,5.98,5.97,5.98,89400.0,5.98,5.98,5.97,5.98,89400.0
2012-03-09 13:30:00,5.98,5.98,5.96,5.96,89400.0,5.98,5.98,5.96,5.96,89400.0
2012-03-09 13:35:00,5.96,5.97,5.96,5.96,16700.0,5.96,5.97,5.96,5.96,16700.0
2012-03-09 13:40:00,5.96,5.97,5.96,5.97,26500.0,5.96,5.97,5.96,5.97,26500.0
2012-03-09 13:45:00,5.96,5.97,5.96,5.96,38900.0,5.96,5.97,5.96,5.96,38900.0
2012-03-09 13:50:00,5.96,5.97,5.96,5.96,41200.0,5.96,5.97,5.96,5.96,41200.0
2012-03-09 13:55:00,5.96,5.97,5.96,5.96,87200.0,5.96,5.97,5.96,5.96,87200.0
2012-03-09 14:00:00,5.96,5.98,5.96,5.97,186900.0,5.96,5.98,5.96,5.97,186900.0
2012-03-09 14:05:00,5.98,5.98,5.97,5.98,86300.0,5.98,5.98,5.97,5.98,86300.0
2012-03-09 14:10:00,5.98,5.98,5.97,5.97,53300.0,5.98,5.98,5.97,5.97,53300.0
2012-03-09 14:15:00,5.98,5.98,5.97,5.98,44500.0,5.98,5.98,5.97,5.98,44500.0
2012-03-09 14:20:00,5.98,5.98,5.97,5.98,146400.0,5.98,5.98,5.97,5.98,146400.0
2012-03-09 14:25:00,5.98,5.98,5.97,5.97,31500.0,5.98,5.98,5.97,5.97,31500.0
2012-03-09 14:30:00,5.98,5.98,5.97,5.98,58300.0,5.98,5.98,5.97,5.98,58300.0
2012-03-09 14:35:00,5.97,5.98,5.97,5.98,31900.0,5.97,5.98,5.97,5.98,31900.0
2012-03-09 14:40:00,5.98,5.98,5.97,5.98,51000.0,5.98,5.98,5.97,5.98,51000.0
2012-03-09 14:45:00,5.98,5.98,5.96,5.96,219500.0,5.98,5.98,5.96,5.96,219500.0
2012-03-09 14:50:00,5.96,5.97,5.95,5.96,327900.0,5.96,5.97,5.95,5.96,327900.0
2012-03-09 14:55:00,5.96,5.97,5.96,5.96,117100.0,5.96,5.97,5.96,5.96,117100.0
2012-03-09 15:00:00,5.96,5.97,5.96,5.96,91000.0,5.96,5.97,5.96,5.96,91000.0
2012-03-09 15:05:00,5.96,5.97,5.96,5.97,99000.0,5.96,5.97,5.96,5.97,99000.0
2012-03-09 15:10:00,5.97,5.97,5.96,5.96,62300.0,5.97,5.97,5.96,5.96,62300.0
2012-03-09 15:15:00,5.96,5.97,5.96,5.97,67100.0,5.96,5.97,5.96,5.97,67100.0
2012-03-09 15:20:00,5.97,5.97,5.96,5.96,119700.0,5.97,5.97,5.96,5.96,119700.0
2012-03-09 15:25:00,5.97,5.97,5.96,5.96,179400.0,5.97,5.97,5.96,5.96,179400.0
2012-03-09 15:30:00,5.96,5.97,5.95,5.96,195100.0,5.96,5.97,5.95,5.96,195100.0
2012-03-09 15:35:00,5.96,5.96,5.95,5.96,90900.0,5.96,5.96,5.95,5.96,90900.0
2012-03-09 15:40:00,5.95,5.96,5.95,5.95,139200.0,5.95,5.96,5.95,5.95,139200.0
2012-03-09 15:45:00,5.95,5.96,5.94,5.95,452900.0,5.95,5.96,5.94,5.95,452900.0
2012-03-09 15:50:00,5.94,5.95,5.94,5.95,193900.0,5.94,5.95,5.94,5.95,193900.0
2012-03-09 15:55:00,5.94,5.96,5.94,5.96,972700.0,5.94,5.96,5.94,5.96,972700.0
2012-03-12 09:30:00,5.97,6.0,5.96,5.99,178600.0,5.97,6.0,5.96,5.99,178600.0
2012-03-12 09:35:00,5.99,6.0,5.97,5.98,64200.0,5.99,6.0,5.97,5.98,64200.0
2012-03-12 09:40:00,5.97,5.98,5.97,5.97,38500.0,5.97,5.98,5.97,5.97,38500.0
2012-03-12 09:45:00,5.98,5.99,5.95,5.96,76700.0,5.98,5.99,5.95,5.96,76700.0
2012-03-12 09:50:00,5.96,5.96,5.95,5.96,20000.0,5.96,5.96,5.95,5.96,20000.0
2012-03-12 09:55:00,5.96,5.97,5.95,5.96,78900.0,5.96,5.97,5.95,5.96,78900.0
2012-03-12 10:00:00,5.95,5.96,5.92,5.92,189200.0,5.95,5.96,5.92,5.92,189200.0
2012-03-12 10:05:00,5.91,5.93,5.91,5.93,56100.0,5.91,5.93,5.91,5.93,56100.0
2012-03-12 10:10:00,5.93,5.94,5.92,5.94,69100.0,5.93,5.94,5.92,5.94,69100.0
2012-03-12 10:15:00,5.93,5.94,5.93,5.93,37100.0,5.93,5.94,5.93,5.93,37100.0
2012-03-12 10:20:00,5.94,5.94,5.93,5.93,29200.0,5.94,5.94,5.93,5.93,29200.0
2012-03-12 10:25:00,5.94,5.94,5.92,5.92,95600.0,5.94,5.94,5.92,5.92,95600.0
2012-03-12 10:30:00,5.93,5.93,5.9,5.9,141500.0,5.93,5.93,5.9,5.9,141500.0
2012-03-12 10:35:00,5.9,5.91,5.9,5.9,14600.0,5.9,5.91,5.9,5.9,14600.0
2012-03-12 10:40:00,5.9,5.91,5.9,5.91,36800.0,5.9,5.91,5.9,5.91,36800.0
2012-03-12 10:45:00,5.9,5.91,5.9,5.91,44900.0,5.9,5.91,5.9,5.91,44900.0
2012-03-12 10:50:00,5.91,5.92,5.9,5.92,110300.0,5.91,5.92,5.9,5.92,110300.0
2012-03-12 10:55:00,5.92,5.92,5.91,5.92,32200.0,5.92,5.92,5.91,5.92,32200.0
2012-03-12 11:00:00,5.92,5.92,5.91,5.92,29000.0,5.92,5.92,5.91,5.92,29000.0
2012-03-12 11:05:00,5.92,5.92,5.9,5.9,123800.0,5.92,5.92,5.9,5.9,123800.0
2012-03-12 11:10:00,5.9,5.91,5.9,5.91,128000.0,5.9,5.91,5.9,5.91,128000.0
2012-03-12 11:15:00,5.91,5.91,5.9,5.91,38900.0,5.91,5.91,5.9,5.91,38900.0
2012-03-12 11:20:00,5.91,5.91,5.9,5.91,122300.0,5.91,5.91,5.9,5.91,122300.0
2012-03-12 11:25:00,5.9,5.91,5.9,5.91,15100.0,5.9,5.91,5.9,5.91,15100.0
2012-03-12 11:30:00,5.9,5.91,5.9,5.91,10000.0,5.9,5.91,5.9,5.91,10000.0
2012-03-12 11:35:00,5.9,5.91,5.9,5.9,31500.0,5.9,5.91,5.9,5.9,31500.0
2012-03-12 11:40:00,5.91,5.91,5.9,5.91,61500.0,5.91,5.91,5.9,5.91,61500.0
2012-03-12 11:45:00,5.91,5.91,5.9,5.91,11700.0,5.91,5.91,5.9,5.91,11700.0
2012-03-12 11:50:00,5.91,5.91,5.9,5.91,33900.0,5.91,5.91,5.9,5.91,33900.0
2012-03-12 11:55:00,5.91,5.91,5.9,5.91,15400.0,5.91,5.91,5.9,5.91,15400.0
2012-03-12 12:00:00,5.91,5.91,5.9,5.91,32000.0,5.91,5.91,5.9,5.91,32000.0
2012-03-12 12:05:00,5.91,5.91,5.9,5.9,18000.0,5.91,5.91,5.9,5.9,18000.0
2012-03-12 12:10:00,5.91,5.92,5.9,5.92,144500.0,5.91,5.92,5.9,5.92,144500.0
2012-03-12 12:15:00,5.92,5.92,5.91,5.92,49600.0,5.92,5.92,5.91,5.92,49600.0
2012-03-12 12:20:00,5.92,5.92,5.91,5.92,23500.0,5.92,5.92,5.91,5.92,23500.0
2012-03-12 12:25:00,5.92,5.92,5.9,5.9,249600.0,5.92,5.92,5.9,5.9,249600.0
2012-03-12 12:30:00,5.91,5.91,5.9,5.91,33700.0,5.91,5.91,5.9,5.91,33700.0
2012-03-12 12:35:00,5.9,5.9,5.88,5.89,159100.0,5.9,5.9,5.88,5.89,159100.0
2012-03-12 12:40:00,5.89,5.89,5.88,5.89,29500.0,5.89,5.89,5.88,5.89,29500.0
2012-03-12 12:45:00,5.89,5.89,5.88,5.89,27900.0,5.89,5.89,5.88,5.89,27900.0
2012-03-12 12:50:00,5.89,5.89,5.88,5.88,17100.0,5.89,5.89,5.88,5.88,17100.0
2012-03-12 12:55:00,5.89,5.89,5.88,5.89,19300.0,5.89,5.89,5.88,5.89,19300.0
2012-03-12 13:00:00,5.88,5.89,5.88,5.88,31300.0,5.88,5.89,5.88,5.88,31300.0
2012-03-12 13:05:00,5.89,5.89,5.88,5.89,11500.0,5.89,5.89,5.88,5.89,11500.0
2012-03-12 13:10:00,5.89,5.89,5.88,5.89,14600.0,5.89,5.89,5.88,5.89,14600.0
2012-03-12 13:15:00,5.89,5.89,5.88,5.89,18000.0,5.89,5.89,5.88,5.89,18000.0
2012-03-12 13:20:00,5.89,5.89,5.88,5.89,9500.0,5.89,5.89,5.88,5.89,9500.0
2012-03-12 13:25:00,5.89,5.89,5.88,5.89,25700.0,5.89,5.89,5.88,5.89,25700.0
2012-03-12 13:30:00,5.89,5.89,5.88,5.89,13400.0,5.89,5.89,5.88,5.89,13400.0
2012-03-12 13:35:00,5.89,5.9,5.89,5.89,222600.0,5.89,5.9,5.89,5.89,222600.0
2012-03-12 13:40:00,5.89,5.89,5.87,5.87,212400.0,5.89,5.89,5.87,5.87,212400.0
2012-03-12 13:45:00,5.88,5.88,5.87,5.87,22200.0,5.88,5.88,5.87,5.87,22200.0
2012-03-12 13:50:00,5.88,5.88,5.87,5.88,32300.0,5.88,5.88,5.87,5.88,32300.0
2012-03-12 13:55:00,5.88,5.88,5.87,5.88,22200.0,5.88,5.88,5.87,5.88,22200.0
2012-03-12 14:00:00,5.87,5.88,5.87,5.88,11800.0,5.87,5.88,5.87,5.88,11800.0
2012-03-12 14:05:00,5.88,5.88,5.87,5.88,23200.0,5.88,5.88,5.87,5.88,23200.0
2012-03-12 14:10:00,5.88,5.88,5.87,5.87,132600.0,5.88,5.88,5.87,5.87,132600.0
2012-03-12 14:15:00,5.88,5.88,5.87,5.87,29500.0,5.88,5.88,5.87,5.87,29500.0
2012-03-12 14:20:00,5.88,5.88,5.87,5.87,26700.0,5.88,5.88,5.87,5.87,26700.0
2012-03-12 14:25:00,5.88,5.88,5.87,5.88,25700.0,5.88,5.88,5.87,5.88,25700.0
2012-03-12 14:30:00,5.88,5.88,5.87,5.88,28400.0,5.88,5.88,5.87,5.88,28400.0
2012-03-12 14:35:00,5.87,5.88,5.87,5.87,29900.0,5.87,5.88,5.87,5.87,29900.0
2012-03-12 14:40:00,5.88,5.88,5.87,5.88,28000.0,5.88,5.88,5.87,5.88,28000.0
2012-03-12 14:45:00,5.88,5.88,5.87,5.88,29800.0,5.88,5.88,5.87,5.88,29800.0
2012-03-12 14:50:00,5.88,5.88,5.87,5.88,28400.0,5.88,5.88,5.87,5.88,28400.0
2012-03-12 14:55:00,5.88,5.88,5.87,5.88,42800.0,5.88,5.88,5.87,5.88,42800.0
2012-03-12 15:00:00,5.88,5.89,5.87,5.87,368600.0,5.88,5.89,5.87,5.87,368600.0
2012-03-12 15:05:00,5.88,5.88,5.87,5.88,51800.0,5.88,5.88,5.87,5.88,51800.0
2012-03-12 15:10:00,5.87,5.88,5.87,5.87,53500.0,5.87,5.88,5.87,5.87,53500.0
2012-03-12 15:15:00,5.87,5.88,5.87,5.88,53400.0,5.87,5.88,5.87,5.88,53400.0
2012-03-12 15:20:00,5.88,5.88,5.87,5.87,51700.0,5.88,5.88,5.87,5.87,51700.0
2012-03-12 15:25:00,5.88,5.88,5.87,5.88,40500.0,5.88,5.88,5.87,5.88,40500.0
2012-03-12 15:30:00,5.88,5.88,5.86,5.86,292100.0,5.88,5.88,5.86,5.86,292100.0
2012-03-12 15:35:00,5.87,5.87,5.86,5.86,161400.0,5.87,5.87,5.86,5.86,161400.0
2012-03-12 15:40:00,5.86,5.87,5.85,5.85,183000.0,5.86,5.87,5.85,5.85,183000.0
2012-03-12 15:45:00,5.86,5.86,5.85,5.85,131300.0,5.86,5.86,5.85,5.85,131300.0
2012-03-12 15:50:00,5.85,5.86,5.85,5.85,182700.0,5.85,5.86,5.85,5.85,182700.0
2012-03-12 15:55:00,5.85,5.86,5.85,5.86,317200.0,5.85,5.86,5.85,5.86,317200.0
2012-03-13 09:30:00,5.91,5.92,5.9,5.91,143000.0,5.91,5.92,5.9,5.91,143000.0
2012-03-13 09:35:00,5.92,5.93,5.91,5.93,79800.0,5.92,5.93,5.91,5.93,79800.0
2012-03-13 09:40:00,5.93,5.93,5.91,5.92,11900.0,5.93,5.93,5.91,5.92,11900.0
2012-03-13 09:45:00,5.91,5.92,5.9,5.91,48400.0,5.91,5.92,5.9,5.91,48400.0
2012-03-13 09:50:00,5.91,5.91,5.9,5.91,42900.0,5.91,5.91,5.9,5.91,42900.0
2012-03-13 09:55:00,5.91,5.91,5.9,5.91,28100.0,5.91,5.91,5.9,5.91,28100.0
2012-03-13 10:00:00,5.91,5.92,5.9,5.91,83300.0,5.91,5.92,5.9,5.91,83300.0
2012-03-13 10:05:00,5.92,5.92,5.91,5.91,20800.0,5.92,5.92,5.91,5.91,20800.0
2012-03-13 10:10:00,5.91,5.92,5.91,5.92,19900.0,5.91,5.92,5.91,5.92,19900.0
2012-03-13 10:15:00,5.92,5.92,5.91,5.91,74600.0,5.92,5.92,5.91,5.91,74600.0
2012-03-13 10:20:00,5.91,5.92,5.91,5.92,51400.0,5.91,5.92,5.91,5.92,51400.0
2012-03-13 10:25:00,5.92,5.92,5.91,5.91,55900.0,5.92,5.92,5.91,5.91,55900.0
2012-03-13 10:30:00,5.91,5.92,5.91,5.91,29000.0,5.91,5.92,5.91,5.91,29000.0
2012-03-13 10:35:00,5.92,5.93,5.91,5.93,162600.0,5.92,5.93,5.91,5.93,162600.0
2012-03-13 10:40:00,5.93,5.93,5.92,5.92,32800.0,5.93,5.93,5.92,5.92,32800.0
2012-03-13 10:45:00,5.92,5.93,5.92,5.93,52400.0,5.92,5.93,5.92,5.93,52400.0
2012-03-13 10:50:00,5.92,5.93,5.92,5.93,51700.0,5.92,5.93,5.92,5.93,51700.0
2012-03-13 10:55:00,5.93,5.94,5.92,5.92,165400.0,5.93,5.94,5.92,5.92,165400.0
2012-03-13 11:00:00,5.92,5.93,5.92,5.93,37100.0,5.92,5.93,5.92,5.93,37100.0
2012-03-13 11:05:00,5.92,5.93,5.91,5.92,88200.0,5.92,5.93,5.91,5.92,88200.0
2012-03-13 11:10:00,5.91,5.92,5.91,5.91,28300.0,5.91,5.92,5.91,5.91,28300.0
2012-03-13 11:15:00,5.91,5.92,5.91,5.92,10500.0,5.91,5.92,5.91,5.92,10500.0
2012-03-13 11:20:00,5.92,5.92,5.91,5.91,17900.0,5.92,5.92,5.91,5.91,17900.0
2012-03-13 11:25:00,5.91,5.92,5.91,5.91,15800.0,5.91,5.92,5.91,5.91,15800.0
2012-03-13 11:30:00,5.91,5.92,5.91,5.91,25500.0,5.91,5.92,5.91,5.91,25500.0
2012-03-13 11:35:00,5.92,5.92,5.9,5.92,158000.0,5.92,5.92,5.9,5.92,158000.0
2012-03-13 11:40:00,5.92,5.93,5.91,5.93,43100.0,5.92,5.93,5.91,5.93,43100.0
2012-03-13 11:45:00,5.93,5.93,5.92,5.93,8600.0,5.93,5.93,5.92,5.93,8600.0
2012-03-13 11:50:00,5.93,5.95,5.92,5.94,197700.0,5.93,5.95,5.92,5.94,197700.0
2012-03-13 11:55:00,5.95,5.96,5.94,5.94,277100.0,5.95,5.96,5.94,5.94,277100.0
2012-03-13 12:00:00,5.95,5.95,5.94,5.94,18400.0,5.95,5.95,5.94,5.94,18400.0
2012-03-13 12:05:00,5.94,5.95,5.94,5.95,17500.0,5.94,5.95,5.94,5.95,17500.0
2012-03-13 12:10:00,5.95,5.95,5.93,5.94,128500.0,5.95,5.95,5.93,5.94,128500.0
2012-03-13 12:15:00,5.94,5.95,5.94,5.95,118200.0,5.94,5.95,5.94,5.95,118200.0
2012-03-13 12:20:00,5.95,5.95,5.94,5.94,17000.0,5.95,5.95,5.94,5.94,17000.0
2012-03-13 12:25:00,5.94,5.95,5.94,5.95,7200.0,5.94,5.95,5.94,5.95,7200.0
2012-03-13 12:30:00,5.95,5.95,5.94,5.95,10300.0,5.95,5.95,5.94,5.95,10300.0
2012-03-13 12:35:00,5.94,5.95,5.94,5.94,21100.0,5.94,5.95,5.94,5.94,21100.0
2012-03-13 12:40:00,5.95,5.95,5.94,5.95,19100.0,5.95,5.95,5.94,5.95,19100.0
2012-03-13 12:45:00,5.95,5.95,5.94,5.95,24100.0,5.95,5.95,5.94,5.95,24100.0
2012-03-13 12:50:00,5.95,5.97,5.95,5.96,244900.0,5.95,5.97,5.95,5.96,244900.0
2012-03-13 12:55:00,5.96,5.97,5.96,5.97,13800.0,5.96,5.97,5.96,5.97,13800.0
2012-03-13 13:00:00,5.97,5.97,5.96,5.96,12900.0,5.97,5.97,5.96,5.96,12900.0
2012-03-13 13:05:00,5.96,5.97,5.96,5.96,5300.0,5.96,5.97,5.96,5.96,5300.0
2012-03-13 13:10:00,5.96,5.97,5.96,5.96,5500.0,5.96,5.97,5.96,5.96,5500.0
2012-03-13 13:15:00,5.96,5.97,5.96,5.97,45700.0,5.96,5.97,5.96,5.97,45700.0
2012-03-13 13:20:00,5.97,5.97,5.96,5.96,13100.0,5.97,5.97,5.96,5.96,13100.0
2012-03-13 13:25:00,5.97,5.97,5.96,5.96,8900.0,5.97,5.97,5.96,5.96,8900.0
2012-03-13 13:30:00,5.97,5.97,5.96,5.96,6800.0,5.97,5.97,5.96,5.96,6800.0
2012-03-13 13:35:00,5.97,5.97,5.96,5.96,7000.0,5.97,5.97,5.96,5.96,7000.0
2012-03-13 13:40:00,5.97,5.97,5.96,5.96,8200.0,5.97,5.97,5.96,5.96,8200.0
2012-03-13 13:45:00,5.97,5.97,5.96,5.96,19600.0,5.97,5.97,5.96,5.96,19600.0
2012-03-13 13:50:00,5.96,5.97,5.96,5.96,13100.0,5.96,5.97,5.96,5.96,13100.0
2012-03-13 13:55:00,5.96,5.97,5.96,5.96,15900.0,5.96,5.97,5.96,5.96,15900.0
2012-03-13 14:00:00,5.96,5.96,5.95,5.95,120700.0,5.96,5.96,5.95,5.95,120700.0
2012-03-13 14:05:00,5.95,5.96,5.94,5.95,154200.0,5.95,5.96,5.94,5.95,154200.0
2012-03-13 14:10:00,5.95,5.95,5.93,5.93,175100.0,5.95,5.95,5.93,5.93,175100.0
2012-03-13 14:15:00,5.93,5.94,5.92,5.94,66800.0,5.93,5.94,5.92,5.94,66800.0
2012-03-13 14:20:00,5.94,5.96,5.93,5.95,90100.0,5.94,5.96,5.93,5.95,90100.0
2012-03-13 14:25:00,5.95,5.96,5.94,5.95,101500.0,5.95,5.96,5.94,5.95,101500.0
2012-03-13 14:30:00,5.95,5.96,5.94,5.94,140300.0,5.95,5.96,5.94,5.94,140300.0
2012-03-13 14:35:00,5.94,5.95,5.94,5.95,9600.0,5.94,5.95,5.94,5.95,9600.0
2012-03-13 14:40:00,5.95,5.95,5.94,5.94,14400.0,5.95,5.95,5.94,5.94,14400.0
2012-03-13 14:45:00,5.95,5.95,5.94,5.94,20100.0,5.95,5.95,5.94,5.94,20100.0
2012-03-13 14:50:00,5.94,5.95,5.94,5.94,14400.0,5.94,5.95,5.94,5.94,14400.0
2012-03-13 14:55:00,5.94,5.95,5.94,5.95,16800.0,5.94,5.95,5.94,5.95,16800.0
2012-03-13 15:00:00,5.95,5.96,5.94,5.95,109600.0,5.95,5.96,5.94,5.95,109600.0
2012-03-13 15:05:00,5.96,5.98,5.95,5.96,501500.0,5.96,5.98,5.95,5.96,501500.0
2012-03-13 15:10:00,5.97,5.99,5.96,5.97,437300.0,5.97,5.99,5.96,5.97,437300.0
2012-03-13 15:15:00,5.97,5.97,5.95,5.96,169000.0,5.97,5.97,5.95,5.96,169000.0
2012-03-13 15:20:00,5.96,5.99,5.95,5.98,1396500.0,5.96,5.99,5.95,5.98,1396500.0
2012-03-13 15:25:00,5.98,5.99,5.97,5.98,261800.0,5.98,5.99,5.97,5.98,261800.0
2012-03-13 15:30:00,5.98,5.99,5.97,5.98,191600.0,5.98,5.99,5.97,5.98,191600.0
2012-03-13 15:35:00,5.97,5.98,5.97,5.97,126700.0,5.97,5.98,5.97,5.97,126700.0
2012-03-13 15:40:00,5.97,6.0,5.96,6.0,571600.0,5.97,6.0,5.96,6.0,571600.0
2012-03-13 15:45:00,5.99,6.01,5.97,5.98,1231000.0,5.99,6.01,5.97,5.98,1231000.0
2012-03-13 15:50:00,5.97,5.98,5.96,5.98,536500.0,5.97,5.98,5.96,5.98,536500.0
2012-03-13 15:55:00,5.98,5.98,5.96,5.97,1283400.0,5.98,5.98,5.96,5.97,1283400.0
2012-03-14 09:30:00,5.95,5.99,5.94,5.96,238100.0,5.95,5.99,5.94,5.96,238100.0
2012-03-14 09:35:00,5.96,5.97,5.94,5.95,107600.0,5.96,5.97,5.94,5.95,107600.0
2012-03-14 09:40:00,5.95,5.96,5.92,5.94,201700.0,5.95,5.96,5.92,5.94,201700.0
2012-03-14 09:45:00,5.94,5.95,5.93,5.93,80200.0,5.94,5.95,5.93,5.93,80200.0
2012-03-14 09:50:00,5.94,5.96,5.93,5.96,92700.0,5.94,5.96,5.93,5.96,92700.0
2012-03-14 09:55:00,5.95,5.97,5.95,5.96,31700.0,5.95,5.97,5.95,5.96,31700.0
2012-03-14 10:00:00,5.96,5.97,5.95,5.96,97000.0,5.96,5.97,5.95,5.96,97000.0
2012-03-14 10:05:00,5.96,5.96,5.94,5.95,166300.0,5.96,5.96,5.94,5.95,166300.0
2012-03-14 10:10:00,5.94,5.95,5.94,5.95,66600.0,5.94,5.95,5.94,5.95,66600.0
2012-03-14 10:15:00,5.95,5.95,5.93,5.94,163800.0,5.95,5.95,5.93,5.94,163800.0
2012-03-14 10:20:00,5.94,5.94,5.92,5.93,63700.0,5.94,5.94,5.92,5.93,63700.0
2012-03-14 10:25:00,5.92,5.93,5.92,5.92,38100.0,5.92,5.93,5.92,5.92,38100.0
2012-03-14 10:30:00,5.93,5.93,5.91,5.91,149300.0,5.93,5.93,5.91,5.91,149300.0
2012-03-14 10:35:00,5.91,5.93,5.9,5.91,445000.0,5.91,5.93,5.9,5.91,445000.0
2012-03-14 10:40:00,5.91,5.92,5.91,5.92,15600.0,5.91,5.92,5.91,5.92,15600.0
2012-03-14 10:45:00,5.92,5.92,5.91,5.91,42000.0,5.92,5.92,5.91,5.91,42000.0
2012-03-14 10:50:00,5.92,5.92,5.9,5.91,121600.0,5.92,5.92,5.9,5.91,121600.0
2012-03-14 10:55:00,5.9,5.91,5.9,5.9,66000.0,5.9,5.91,5.9,5.9,66000.0
2012-03-14 11:00:00,5.9,5.91,5.9,5.9,65800.0,5.9,5.91,5.9,5.9,65800.0
2012-03-14 11:05:00,5.91,5.91,5.89,5.91,476100.0,5.91,5.91,5.89,5.91,476100.0
2012-03-14 11:10:00,5.91,5.91,5.9,5.91,129100.0,5.91,5.91,5.9,5.91,129100.0
2012-03-14 11:15:00,5.91,5.91,5.9,5.91,83200.0,5.91,5.91,5.9,5.91,83200.0
2012-03-14 11:20:00,5.91,5.91,5.9,5.9,26400.0,5.91,5.91,5.9,5.9,26400.0
2012-03-14 11:25:00,5.91,5.91,5.89,5.89,125700.0,5.91,5.91,5.89,5.89,125700.0
2012-03-14 11:30:00,5.89,5.9,5.87,5.87,160100.0,5.89,5.9,5.87,5.87,160100.0
2012-03-14 11:35:00,5.87,5.89,5.87,5.89,382300.0,5.87,5.89,5.87,5.89,382300.0
2012-03-14 11:40:00,5.89,5.89,5.88,5.88,33200.0,5.89,5.89,5.88,5.88,33200.0
2012-03-14 11:45:00,5.89,5.89,5.88,5.88,27000.0,5.89,5.89,5.88,5.88,27000.0
2012-03-14 11:50:00,5.89,5.89,5.88,5.88,90800.0,5.89,5.89,5.88,5.88,90800.0
2012-03-14 11:55:00,5.89,5.89,5.88,5.88,16600.0,5.89,5.89,5.88,5.88,16600.0
2012-03-14 12:00:00,5.88,5.89,5.88,5.89,22100.0,5.88,5.89,5.88,5.89,22100.0
2012-03-14 12:05:00,5.88,5.89,5.88,5.88,40000.0,5.88,5.89,5.88,5.88,40000.0
2012-03-14 12:10:00,5.89,5.89,5.88,5.89,27400.0,5.89,5.89,5.88,5.89,27400.0
2012-03-14 12:15:00,5.89,5.89,5.88,5.88,21600.0,5.89,5.89,5.88,5.88,21600.0
2012-03-14 12:20:00,5.89,5.89,5.88,5.89,12000.0,5.89,5.89,5.88,5.89,12000.0
2012-03-14 12:25:00,5.89,5.89,5.88,5.88,51100.0,5.89,5.89,5.88,5.88,51100.0
2012-03-14 12:30:00,5.89,5.89,5.88,5.89,18700.0,5.89,5.89,5.88,5.89,18700.0
2012-03-14 12:35:00,5.88,5.89,5.88,5.88,14800.0,5.88,5.89,5.88,5.88,14800.0
2012-03-14 12:40:00,5.88,5.89,5.88,5.88,13900.0,5.88,5.89,5.88,5.88,13900.0
2012-03-14 12:45:00,5.89,5.89,5.88,5.89,19600.0,5.89,5.89,5.88,5.89,19600.0
2012-03-14 12:50:00,5.89,5.89,5.87,5.87,154300.0,5.89,5.89,5.87,5.87,154300.0
2012-03-14 12:55:00,5.87,5.88,5.87,5.88,41500.0,5.87,5.88,5.87,5.88,41500.0
2012-03-14 13:00:00,5.88,5.88,5.87,5.88,12600.0,5.88,5.88,5.87,5.88,12600.0
2012-03-14 13:05:00,5.88,5.88,5.87,5.88,102100.0,5.88,5.88,5.87,5.88,102100.0
2012-03-14 13:10:00,5.88,5.88,5.87,5.88,263400.0,5.88,5.88,5.87,5.88,263400.0
2012-03-14 13:15:00,5.87,5.88,5.87,5.88,15900.0,5.87,5.88,5.87,5.88,15900.0
2012-03-14 13:20:00,5.88,5.88,5.87,5.88,39800.0,5.88,5.88,5.87,5.88,39800.0
2012-03-14 13:25:00,5.87,5.88,5.87,5.87,20400.0,5.87,5.88,5.87,5.87,20400.0
2012-03-14 13:30:00,5.87,5.88,5.87,5.88,29800.0,5.87,5.88,5.87,5.88,29800.0
2012-03-14 13:35:00,5.87,5.88,5.87,5.88,28000.0,5.87,5.88,5.87,5.88,28000.0
2012-03-14 13:40:00,5.88,5.88,5.85,5.85,424300.0,5.88,5.88,5.85,5.85,424300.0
2012-03-14 13:45:00,5.85,5.86,5.85,5.86,133100.0,5.85,5.86,5.85,5.86,133100.0
2012-03-14 13:50:00,5.85,5.86,5.85,5.86,195400.0,5.85,5.86,5.85,5.86,195400.0
2012-03-14 13:55:00,5.86,5.86,5.83,5.83,301100.0,5.86,5.86,5.83,5.83,301100.0
2012-03-14 14:00:00,5.83,5.84,5.83,5.84,159100.0,5.83,5.84,5.83,5.84,159100.0
2012-03-14 14:05:00,5.83,5.84,5.83,5.84,73200.0,5.83,5.84,5.83,5.84,73200.0
2012-03-14 14:10:00,5.84,5.84,5.83,5.84,80900.0,5.84,5.84,5.83,5.84,80900.0
2012-03-14 14:15:00,5.84,5.85,5.83,5.85,376900.0,5.84,5.85,5.83,5.85,376900.0
2012-03-14 14:20:00,5.85,5.85,5.84,5.85,49200.0,5.85,5.85,5.84,5.85,49200.0
2012-03-14 14:25:00,5.85,5.87,5.85,5.87,723200.0,5.85,5.87,5.85,5.87,723200.0
2012-03-14 14:30:00,5.87,5.89,5.87,5.89,269900.0,5.87,5.89,5.87,5.89,269900.0
2012-03-14 14:35:00,5.89,5.9,5.89,5.9,131100.0,5.89,5.9,5.89,5.9,131100.0
2012-03-14 14:40:00,5.9,5.9,5.89,5.9,80900.0,5.9,5.9,5.89,5.9,80900.0
2012-03-14 14:45:00,5.9,5.9,5.89,5.9,42700.0,5.9,5.9,5.89,5.9,42700.0
2012-03-14 14:50:00,5.9,5.9,5.89,5.89,85600.0,5.9,5.9,5.89,5.89,85600.0
2012-03-14 14:55:00,5.89,5.9,5.89,5.9,104800.0,5.89,5.9,5.89,5.9,104800.0
2012-03-14 15:00:00,5.89,5.9,5.88,5.89,109700.0,5.89,5.9,5.88,5.89,109700.0
2012-03-14 15:05:00,5.88,5.89,5.88,5.89,28600.0,5.88,5.89,5.88,5.89,28600.0
2012-03-14 15:10:00,5.89,5.89,5.88,5.88,58000.0,5.89,5.89,5.88,5.88,58000.0
2012-03-14 15:15:00,5.89,5.89,5.87,5.88,117300.0,5.89,5.89,5.87,5.88,117300.0
2012-03-14 15:20:00,5.87,5.88,5.87,5.87,47000.0,5.87,5.88,5.87,5.87,47000.0
2012-03-14 15:25:00,5.87,5.88,5.87,5.87,77800.0,5.87,5.88,5.87,5.87,77800.0
2012-03-14 15:30:00,5.87,5.88,5.87,5.88,63200.0,5.87,5.88,5.87,5.88,63200.0
2012-03-14 15:35:00,5.87,5.88,5.86,5.87,392300.0,5.87,5.88,5.86,5.87,392300.0
2012-03-14 15:40:00,5.86,5.88,5.86,5.88,223200.0,5.86,5.88,5.86,5.88,223200.0
2012-03-14 15:45:00,5.88,5.88,5.87,5.88,159400.0,5.88,5.88,5.87,5.88,159400.0
2012-03-14 15:50:00,5.87,5.88,5.87,5.88,191200.0,5.87,5.88,5.87,5.88,191200.0
2012-03-14 15:55:00,5.88,5.89,5.87,5.89,648100.0,5.88,5.89,5.87,5.89,648100.0
2012-03-15 09:30:00,5.88,5.89,5.83,5.87,184000.0,5.88,5.89,5.83,5.87,184000.0
2012-03-15 09:35:00,5.87,5.89,5.85,5.86,133500.0,5.87,5.89,5.85,5.86,133500.0
2012-03-15 09:40:00,5.86,5.86,5.85,5.86,24600.0,5.86,5.86,5.85,5.86,24600.0
2012-03-15 09:45:00,5.85,5.87,5.84,5.84,86600.0,5.85,5.87,5.84,5.84,86600.0
2012-03-15 09:50:00,5.85,5.89,5.84,5.87,202200.0,5.85,5.89,5.84,5.87,202200.0
2012-03-15 09:55:00,5.89,5.92,5.87,5.92,221000.0,5.89,5.92,5.87,5.92,221000.0
2012-03-15 10:00:00,5.91,5.92,5.88,5.88,167400.0,5.91,5.92,5.88,5.88,167400.0
2012-03-15 10:05:00,5.88,5.91,5.88,5.9,167200.0,5.88,5.91,5.88,5.9,167200.0
2012-03-15 10:10:00,5.9,5.91,5.9,5.9,72900.0,5.9,5.91,5.9,5.9,72900.0
2012-03-15 10:15:00,5.91,5.94,5.91,5.94,430500.0,5.91,5.94,5.91,5.94,430500.0
2012-03-15 10:20:00,5.94,5.95,5.93,5.95,71500.0,5.94,5.95,5.93,5.95,71500.0
2012-03-15 10:25:00,5.95,5.95,5.94,5.95,33800.0,5.95,5.95,5.94,5.95,33800.0
2012-03-15 10:30:00,5.95,5.95,5.93,5.94,76400.0,5.95,5.95,5.93,5.94,76400.0
2012-03-15 10:35:00,5.93,5.94,5.92,5.92,115600.0,5.93,5.94,5.92,5.92,115600.0
2012-03-15 10:40:00,5.92,5.93,5.92,5.93,91500.0,5.92,5.93,5.92,5.93,91500.0
2012-03-15 10:45:00,5.92,5.93,5.91,5.92,97200.0,5.92,5.93,5.91,5.92,97200.0
2012-03-15 10:50:00,5.92,5.93,5.91,5.93,61900.0,5.92,5.93,5.91,5.93,61900.0
2012-03-15 10:55:00,5.93,5.93,5.91,5.92,114800.0,5.93,5.93,5.91,5.92,114800.0
2012-03-15 11:00:00,5.91,5.92,5.9,5.9,69400.0,5.91,5.92,5.9,5.9,69400.0
2012-03-15 11:05:00,5.91,5.92,5.9,5.92,61200.0,5.91,5.92,5.9,5.92,61200.0
2012-03-15 11:10:00,5.92,5.92,5.89,5.89,240300.0,5.92,5.92,5.89,5.89,240300.0
2012-03-15 11:15:00,5.9,5.9,5.89,5.89,35700.0,5.9,5.9,5.89,5.89,35700.0
2012-03-15 11:20:00,5.9,5.9,5.89,5.9,29700.0,5.9,5.9,5.89,5.9,29700.0
2012-03-15 11:25:00,5.9,5.91,5.89,5.91,72800.0,5.9,5.91,5.89,5.91,72800.0
2012-03-15 11:30:00,5.91,5.92,5.9,5.92,72000.0,5.91,5.92,5.9,5.92,72000.0
2012-03-15 11:35:00,5.92,5.92,5.91,5.91,27400.0,5.92,5.92,5.91,5.91,27400.0
2012-03-15 11:40:00,5.92,5.93,5.91,5.93,75600.0,5.92,5.93,5.91,5.93,75600.0
2012-03-15 11:45:00,5.93,5.94,5.92,5.94,75500.0,5.93,5.94,5.92,5.94,75500.0
2012-03-15 11:50:00,5.94,5.94,5.93,5.94,35900.0,5.94,5.94,5.93,5.94,35900.0
2012-03-15 11:55:00,5.94,5.95,5.93,5.95,56500.0,5.94,5.95,5.93,5.95,56500.0
2012-03-15 12:00:00,5.95,5.95,5.94,5.95,28000.0,5.95,5.95,5.94,5.95,28000.0
2012-03-15 12:05:00,5.94,5.95,5.94,5.95,11900.0,5.94,5.95,5.94,5.95,11900.0
2012-03-15 12:10:00,5.95,5.95,5.94,5.95,67800.0,5.95,5.95,5.94,5.95,67800.0
2012-03-15 12:15:00,5.95,5.95,5.94,5.95,41900.0,5.95,5.95,5.94,5.95,41900.0
2012-03-15 12:20:00,5.95,5.95,5.94,5.95,85800.0,5.95,5.95,5.94,5.95,85800.0
2012-03-15 12:25:00,5.95,5.96,5.94,5.96,98100.0,5.95,5.96,5.94,5.96,98100.0
2012-03-15 12:30:00,5.96,5.96,5.95,5.95,151500.0,5.96,5.96,5.95,5.95,151500.0
2012-03-15 12:35:00,5.96,5.96,5.95,5.95,21200.0,5.96,5.96,5.95,5.95,21200.0
2012-03-15 12:40:00,5.96,5.96,5.95,5.96,28200.0,5.96,5.96,5.95,5.96,28200.0
2012-03-15 12:45:00,5.96,5.96,5.95,5.96,32200.0,5.96,5.96,5.95,5.96,32200.0
2012-03-15 12:50:00,5.96,5.96,5.94,5.95,208300.0,5.96,5.96,5.94,5.95,208300.0
2012-03-15 12:55:00,5.95,5.95,5.94,5.95,19100.0,5.95,5.95,5.94,5.95,19100.0
2012-03-15 13:00:00,5.95,5.95,5.94,5.95,58200.0,5.95,5.95,5.94,5.95,58200.0
2012-03-15 13:05:00,5.95,5.95,5.94,5.95,17600.0,5.95,5.95,5.94,5.95,17600.0
2012-03-15 13:10:00,5.95,5.97,5.94,5.96,289900.0,5.95,5.97,5.94,5.96,289900.0
2012-03-15 13:15:00,5.97,5.97,5.95,5.95,104900.0,5.97,5.97,5.95,5.95,104900.0
2012-03-15 13:20:00,5.96,5.96,5.95,5.95,12800.0,5.96,5.96,5.95,5.95,12800.0
2012-03-15 13:25:00,5.95,5.96,5.95,5.95,34900.0,5.95,5.96,5.95,5.95,34900.0
2012-03-15 13:30:00,5.95,5.96,5.95,5.95,13800.0,5.95,5.96,5.95,5.95,13800.0
2012-03-15 13:35:00,5.96,5.96,5.95,5.95,29000.0,5.96,5.96,5.95,5.95,29000.0
2012-03-15 13:40:00,5.96,5.96,5.95,5.95,10000.0,5.96,5.96,5.95,5.95,10000.0
2012-03-15 13:45:00,5.95,5.96,5.95,5.96,26900.0,5.95,5.96,5.95,5.96,26900.0
2012-03-15 13:50:00,5.96,5.96,5.95,5.96,28000.0,5.96,5.96,5.95,5.96,28000.0
2012-03-15 13:55:00,5.95,5.96,5.94,5.94,91800.0,5.95,5.96,5.94,5.94,91800.0
2012-03-15 14:00:00,5.94,5.95,5.94,5.94,7200.0,5.94,5.95,5.94,5.94,7200.0
2012-03-15 14:05:00,5.94,5.95,5.94,5.95,48700.0,5.94,5.95,5.94,5.95,48700.0
2012-03-15 14:10:00,5.95,5.95,5.94,5.95,24300.0,5.95,5.95,5.94,5.95,24300.0
2012-03-15 14:15:00,5.95,5.95,5.94,5.95,35000.0,5.95,5.95,5.94,5.95,35000.0
2012-03-15 14:20:00,5.95,5.95,5.94,5.95,26400.0,5.95,5.95,5.94,5.95,26400.0
2012-03-15 14:25:00,5.95,5.96,5.94,5.96,170000.0,5.95,5.96,5.94,5.96,170000.0
2012-03-15 14:30:00,5.96,5.97,5.95,5.96,72000.0,5.96,5.97,5.95,5.96,72000.0
2012-03-15 14:35:00,5.97,5.97,5.96,5.96,31100.0,5.97,5.97,5.96,5.96,31100.0
2012-03-15 14:40:00,5.97,5.98,5.96,5.98,95800.0,5.97,5.98,5.96,5.98,95800.0
2012-03-15 14:45:00,5.98,5.98,5.97,5.97,47300.0,5.98,5.98,5.97,5.97,47300.0
2012-03-15 14:50:00,5.98,5.99,5.97,5.99,68400.0,5.98,5.99,5.97,5.99,68400.0
2012-03-15 14:55:00,5.98,5.99,5.98,5.99,41200.0,5.98,5.99,5.98,5.99,41200.0
2012-03-15 15:00:00,5.99,5.99,5.98,5.99,48100.0,5.99,5.99,5.98,5.99,48100.0
2012-03-15 15:05:00,5.99,5.99,5.98,5.99,64700.0,5.99,5.99,5.98,5.99,64700.0
2012-03-15 15:10:00,5.99,5.99,5.98,5.99,48300.0,5.99,5.99,5.98,5.99,48300.0
2012-03-15 15:15:00,5.99,5.99,5.98,5.99,50600.0,5.99,5.99,5.98,5.99,50600.0
2012-03-15 15:20:00,5.99,6.0,5.98,6.0,106700.0,5.99,6.0,5.98,6.0,106700.0
2012-03-15 15:25:00,6.0,6.0,5.99,6.0,52400.0,6.0,6.0,5.99,6.0,52400.0
2012-03-15 15:30:00,5.99,6.0,5.99,6.0,78100.0,5.99,6.0,5.99,6.0,78100.0
2012-03-15 15:35:00,6.0,6.0,5.99,6.0,84700.0,6.0,6.0,5.99,6.0,84700.0
2012-03-15 15:40:00,6.0,6.0,5.99,5.99,209400.0,6.0,6.0,5.99,5.99,209400.0
2012-03-15 15:45:00,5.99,6.0,5.98,6.0,362200.0,5.99,6.0,5.98,6.0,362200.0
2012-03-15 15:50:00,5.99,6.0,5.99,6.0,192200.0,5.99,6.0,5.99,6.0,192200.0
2012-03-15 15:55:00,6.0,6.0,5.99,6.0,636100.0,6.0,6.0,5.99,6.0,636100.0
2012-03-16 09:30:00,6.02,6.03,5.95,6.01,2015700.0,6.02,6.03,5.95,6.01,2015700.0
2012-03-16 09:35:00,6.01,6.02,6.01,6.01,229200.0,6.01,6.02,6.01,6.01,229200.0
2012-03-16 09:40:00,6.02,6.04,6.01,6.03,123900.0,6.02,6.04,6.01,6.03,123900.0
2012-03-16 09:45:00,6.03,6.03,6.01,6.03,160100.0,6.03,6.03,6.01,6.03,160100.0
2012-03-16 09:50:00,6.02,6.03,6.02,6.02,45500.0,6.02,6.03,6.02,6.02,45500.0
2012-03-16 09:55:00,6.02,6.03,6.01,6.02,73900.0,6.02,6.03,6.01,6.02,73900.0
2012-03-16 10:00:00,6.02,6.05,6.01,6.04,247100.0,6.02,6.05,6.01,6.04,247100.0
2012-03-16 10:05:00,6.05,6.05,6.04,6.04,37200.0,6.05,6.05,6.04,6.04,37200.0
2012-03-16 10:10:00,6.04,6.06,6.03,6.06,197700.0,6.04,6.06,6.03,6.06,197700.0
2012-03-16 10:15:00,6.05,6.06,6.05,6.05,29000.0,6.05,6.06,6.05,6.05,29000.0
2012-03-16 10:20:00,6.05,6.06,6.05,6.06,41000.0,6.05,6.06,6.05,6.06,41000.0
2012-03-16 10:25:00,6.06,6.06,6.05,6.06,66500.0,6.06,6.06,6.05,6.06,66500.0
2012-03-16 10:30:00,6.06,6.1,6.06,6.1,676900.0,6.06,6.1,6.06,6.1,676900.0
2012-03-16 10:35:00,6.1,6.12,6.1,6.12,254200.0,6.1,6.12,6.1,6.12,254200.0
2012-03-16 10:40:00,6.12,6.12,6.11,6.12,54400.0,6.12,6.12,6.11,6.12,54400.0
2012-03-16 10:45:00,6.12,6.12,6.11,6.11,48800.0,6.12,6.12,6.11,6.11,48800.0
2012-03-16 10:50:00,6.12,6.12,6.1,6.1,118900.0,6.12,6.12,6.1,6.1,118900.0
2012-03-16 10:55:00,6.11,6.11,6.1,6.1,83800.0,6.11,6.11,6.1,6.1,83800.0
2012-03-16 11:00:00,6.11,6.11,6.1,6.11,90400.0,6.11,6.11,6.1,6.11,90400.0
2012-03-16 11:05:00,6.1,6.12,6.1,6.1,292000.0,6.1,6.12,6.1,6.1,292000.0
2012-03-16 11:10:00,6.11,6.11,6.1,6.11,50000.0,6.11,6.11,6.1,6.11,50000.0
2012-03-16 11:15:00,6.1,6.11,6.09,6.09,242200.0,6.1,6.11,6.09,6.09,242200.0
2012-03-16 11:20:00,6.1,6.11,6.09,6.11,184800.0,6.1,6.11,6.09,6.11,184800.0
2012-03-16 11:25:00,6.11,6.11,6.1,6.11,94800.0,6.11,6.11,6.1,6.11,94800.0
2012-03-16 11:30:00,6.11,6.11,6.1,6.11,46600.0,6.11,6.11,6.1,6.11,46600.0
2012-03-16 11:35:00,6.11,6.11,6.1,6.1,67500.0,6.11,6.11,6.1,6.1,67500.0
2012-03-16 11:40:00,6.1,6.11,6.1,6.1,101700.0,6.1,6.11,6.1,6.1,101700.0
2012-03-16 11:45:00,6.11,6.11,6.1,6.11,42800.0,6.11,6.11,6.1,6.11,42800.0
2012-03-16 11:50:00,6.1,6.11,6.1,6.1,43900.0,6.1,6.11,6.1,6.1,43900.0
2012-03-16 11:55:00,6.1,6.11,6.1,6.11,24700.0,6.1,6.11,6.1,6.11,24700.0
2012-03-16 12:00:00,6.1,6.11,6.1,6.1,39600.0,6.1,6.11,6.1,6.1,39600.0
2012-03-16 12:05:00,6.1,6.11,6.1,6.1,24400.0,6.1,6.11,6.1,6.1,24400.0
2012-03-16 12:10:00,6.1,6.11,6.1,6.1,48300.0,6.1,6.11,6.1,6.1,48300.0
2012-03-16 12:15:00,6.1,6.11,6.1,6.1,102600.0,6.1,6.11,6.1,6.1,102600.0
2012-03-16 12:20:00,6.11,6.11,6.1,6.1,32700.0,6.11,6.11,6.1,6.1,32700.0
2012-03-16 12:25:00,6.1,6.11,6.1,6.1,28400.0,6.1,6.11,6.1,6.1,28400.0
2012-03-16 12:30:00,6.1,6.11,6.1,6.1,28800.0,6.1,6.11,6.1,6.1,28800.0
2012-03-16 12:35:00,6.1,6.11,6.1,6.1,50300.0,6.1,6.11,6.1,6.1,50300.0
2012-03-16 12:40:00,6.11,6.11,6.1,6.11,57700.0,6.11,6.11,6.1,6.11,57700.0
2012-03-16 12:45:00,6.11,6.11,6.1,6.1,40000.0,6.11,6.11,6.1,6.1,40000.0
2012-03-16 12:50:00,6.1,6.11,6.1,6.1,36300.0,6.1,6.11,6.1,6.1,36300.0
2012-03-16 12:55:00,6.11,6.11,6.09,6.1,88200.0,6.11,6.11,6.09,6.1,88200.0
2012-03-16 13:00:00,6.1,6.1,6.09,6.1,32900.0,6.1,6.1,6.09,6.1,32900.0
2012-03-16 13:05:00,6.09,6.1,6.09,6.1,15500.0,6.09,6.1,6.09,6.1,15500.0
2012-03-16 13:10:00,6.1,6.1,6.09,6.1,26600.0,6.1,6.1,6.09,6.1,26600.0
2012-03-16 13:15:00,6.1,6.1,6.09,6.1,29800.0,6.1,6.1,6.09,6.1,29800.0
2012-03-16 13:20:00,6.09,6.1,6.09,6.1,10100.0,6.09,6.1,6.09,6.1,10100.0
2012-03-16 13:25:00,6.1,6.1,6.09,6.1,31600.0,6.1,6.1,6.09,6.1,31600.0
2012-03-16 13:30:00,6.1,6.11,6.09,6.11,343100.0,6.1,6.11,6.09,6.11,343100.0
2012-03-16 13:35:00,6.11,6.11,6.1,6.1,16700.0,6.11,6.11,6.1,6.1,16700.0
2012-03-16 13:40:00,6.11,6.11,6.1,6.11,63100.0,6.11,6.11,6.1,6.11,63100.0
2012-03-16 13:45:00,6.11,6.11,6.1,6.11,134000.0,6.11,6.11,6.1,6.11,134000.0
2012-03-16 13:50:00,6.1,6.11,6.1,6.11,36300.0,6.1,6.11,6.1,6.11,36300.0
2012-03-16 13:55:00,6.11,6.11,6.1,6.1,37300.0,6.11,6.11,6.1,6.1,37300.0
2012-03-16 14:00:00,6.11,6.11,6.1,6.11,23400.0,6.11,6.11,6.1,6.11,23400.0
2012-03-16 14:05:00,6.11,6.11,6.1,6.11,25500.0,6.11,6.11,6.1,6.11,25500.0
2012-03-16 14:10:00,6.11,6.11,6.1,6.11,50000.0,6.11,6.11,6.1,6.11,50000.0
2012-03-16 14:15:00,6.11,6.11,6.1,6.1,31000.0,6.11,6.11,6.1,6.1,31000.0
2012-03-16 14:20:00,6.1,6.11,6.1,6.1,45900.0,6.1,6.11,6.1,6.1,45900.0
2012-03-16 14:25:00,6.11,6.11,6.1,6.11,33700.0,6.11,6.11,6.1,6.11,33700.0
2012-03-16 14:30:00,6.1,6.11,6.1,6.1,34000.0,6.1,6.11,6.1,6.1,34000.0
2012-03-16 14:35:00,6.11,6.11,6.1,6.11,48900.0,6.11,6.11,6.1,6.11,48900.0
2012-03-16 14:40:00,6.1,6.11,6.1,6.11,74200.0,6.1,6.11,6.1,6.11,74200.0
2012-03-16 14:45:00,6.11,6.11,6.1,6.1,70800.0,6.11,6.11,6.1,6.1,70800.0
2012-03-16 14:50:00,6.11,6.11,6.1,6.11,32600.0,6.11,6.11,6.1,6.11,32600.0
2012-03-16 14:55:00,6.1,6.11,6.1,6.1,61400.0,6.1,6.11,6.1,6.1,61400.0
2012-03-16 15:00:00,6.1,6.11,6.1,6.11,69500.0,6.1,6.11,6.1,6.11,69500.0
2012-03-16 15:05:00,6.11,6.12,6.09,6.1,1890500.0,6.11,6.12,6.09,6.1,1890500.0
2012-03-16 15:10:00,6.09,6.11,6.09,6.11,308600.0,6.09,6.11,6.09,6.11,308600.0
2012-03-16 15:15:00,6.11,6.11,6.1,6.11,63500.0,6.11,6.11,6.1,6.11,63500.0
2012-03-16 15:20:00,6.1,6.11,6.1,6.11,68400.0,6.1,6.11,6.1,6.11,68400.0
2012-03-16 15:25:00,6.11,6.11,6.1,6.1,77800.0,6.11,6.11,6.1,6.1,77800.0
2012-03-16 15:30:00,6.11,6.11,6.1,6.1,282500.0,6.11,6.11,6.1,6.1,282500.0
2012-03-16 15:35:00,6.1,6.11,6.1,6.11,151000.0,6.1,6.11,6.1,6.11,151000.0
2012-03-16 15:40:00,6.1,6.11,6.1,6.1,170000.0,6.1,6.11,6.1,6.1,170000.0
2012-03-16 15:45:00,6.11,6.11,6.1,6.1,287000.0,6.11,6.11,6.1,6.1,287000.0
2012-03-16 15:50:00,6.11,6.11,6.1,6.11,238000.0,6.11,6.11,6.1,6.11,238000.0
2012-03-16 15:55:00,6.1,6.11,6.1,6.1,444300.0,6.1,6.11,6.1,6.1,444300.0
2012-03-19 09:30:00,6.12,6.13,6.09,6.12,129800.0,6.12,6.13,6.09,6.12,129800.0
2012-03-19 09:35:00,6.12,6.13,6.12,6.13,34000.0,6.12,6.13,6.12,6.13,34000.0
2012-03-19 09:40:00,6.13,6.15,6.12,6.14,91200.0,6.13,6.15,6.12,6.14,91200.0
2012-03-19 09:45:00,6.14,6.16,6.14,6.15,173600.0,6.14,6.16,6.14,6.15,173600.0
2012-03-19 09:50:00,6.16,6.16,6.15,6.16,19100.0,6.16,6.16,6.15,6.16,19100.0
2012-03-19 09:55:00,6.16,6.16,6.15,6.16,21600.0,6.16,6.16,6.15,6.16,21600.0
2012-03-19 10:00:00,6.16,6.16,6.15,6.15,41000.0,6.16,6.16,6.15,6.15,41000.0
2012-03-19 10:05:00,6.16,6.16,6.09,6.09,393800.0,6.16,6.16,6.09,6.09,393800.0
2012-03-19 10:10:00,6.1,6.1,6.08,6.09,99100.0,6.1,6.1,6.08,6.09,99100.0
2012-03-19 10:15:00,6.08,6.09,6.08,6.08,44900.0,6.08,6.09,6.08,6.08,44900.0
2012-03-19 10:20:00,6.08,6.09,6.08,6.09,101500.0,6.08,6.09,6.08,6.09,101500.0
2012-03-19 10:25:00,6.09,6.09,6.07,6.07,81900.0,6.09,6.09,6.07,6.07,81900.0
2012-03-19 10:30:00,6.08,6.09,6.07,6.09,155100.0,6.08,6.09,6.07,6.09,155100.0
2012-03-19 10:35:00,6.09,6.09,6.08,6.08,35800.0,6.09,6.09,6.08,6.08,35800.0
2012-03-19 10:40:00,6.09,6.09,6.07,6.07,203700.0,6.09,6.09,6.07,6.07,203700.0
2012-03-19 10:45:00,6.08,6.08,6.07,6.07,47800.0,6.08,6.08,6.07,6.07,47800.0
2012-03-19 10:50:00,6.07,6.08,6.07,6.07,27800.0,6.07,6.08,6.07,6.07,27800.0
2012-03-19 10:55:00,6.07,6.08,6.07,6.07,39800.0,6.07,6.08,6.07,6.07,39800.0
2012-03-19 11:00:00,6.07,6.08,6.05,6.05,242600.0,6.07,6.08,6.05,6.05,242600.0
2012-03-19 11:05:00,6.05,6.06,6.05,6.05,56400.0,6.05,6.06,6.05,6.05,56400.0
2012-03-19 11:10:00,6.05,6.06,6.04,6.04,76600.0,6.05,6.06,6.04,6.04,76600.0
2012-03-19 11:15:00,6.04,6.05,6.04,6.04,32500.0,6.04,6.05,6.04,6.04,32500.0
2012-03-19 11:20:00,6.05,6.05,6.04,6.04,40300.0,6.05,6.05,6.04,6.04,40300.0
2012-03-19 11:25:00,6.05,6.05,6.04,6.04,35200.0,6.05,6.05,6.04,6.04,35200.0
2012-03-19 11:30:00,6.05,6.05,6.04,6.04,29700.0,6.05,6.05,6.04,6.04,29700.0
2012-03-19 11:35:00,6.04,6.05,6.04,6.04,47900.0,6.04,6.05,6.04,6.04,47900.0
2012-03-19 11:40:00,6.05,6.06,6.04,6.06,180600.0,6.05,6.06,6.04,6.06,180600.0
2012-03-19 11:45:00,6.06,6.07,6.06,6.07,130500.0,6.06,6.07,6.06,6.07,130500.0
2012-03-19 11:50:00,6.07,6.07,6.06,6.07,47400.0,6.07,6.07,6.06,6.07,47400.0
2012-03-19 11:55:00,6.07,6.07,6.06,6.06,27700.0,6.07,6.07,6.06,6.06,27700.0
2012-03-19 12:00:00,6.07,6.08,6.06,6.07,152300.0,6.07,6.08,6.06,6.07,152300.0
2012-03-19 12:05:00,6.08,6.08,6.07,6.08,35200.0,6.08,6.08,6.07,6.08,35200.0
2012-03-19 12:10:00,6.08,6.08,6.07,6.07,22100.0,6.08,6.08,6.07,6.07,22100.0
2012-03-19 12:15:00,6.08,6.08,6.07,6.08,41100.0,6.08,6.08,6.07,6.08,41100.0
2012-03-19 12:20:00,6.08,6.08,6.06,6.06,192000.0,6.08,6.08,6.06,6.06,192000.0
2012-03-19 12:25:00,6.06,6.07,6.06,6.06,19600.0,6.06,6.07,6.06,6.06,19600.0
2012-03-19 12:30:00,6.06,6.07,6.06,6.06,49500.0,6.06,6.07,6.06,6.06,49500.0
2012-03-19 12:35:00,6.07,6.07,6.06,6.07,37100.0,6.07,6.07,6.06,6.07,37100.0
2012-03-19 12:40:00,6.06,6.07,6.06,6.06,32800.0,6.06,6.07,6.06,6.06,32800.0
2012-03-19 12:45:00,6.06,6.07,6.06,6.06,43700.0,6.06,6.07,6.06,6.06,43700.0
2012-03-19 12:50:00,6.06,6.07,6.05,6.05,69000.0,6.06,6.07,6.05,6.05,69000.0
2012-03-19 12:55:00,6.05,6.06,6.05,6.05,85900.0,6.05,6.06,6.05,6.05,85900.0
2012-03-19 13:00:00,6.05,6.06,6.05,6.05,43000.0,6.05,6.06,6.05,6.05,43000.0
2012-03-19 13:05:00,6.05,6.06,6.05,6.05,49000.0,6.05,6.06,6.05,6.05,49000.0
2012-03-19 13:10:00,6.06,6.06,6.05,6.05,91700.0,6.06,6.06,6.05,6.05,91700.0
2012-03-19 13:15:00,6.05,6.06,6.04,6.04,81300.0,6.05,6.06,6.04,6.04,81300.0
2012-03-19 13:20:00,6.04,6.05,6.04,6.04,82600.0,6.04,6.05,6.04,6.04,82600.0
2012-03-19 13:25:00,6.04,6.05,6.04,6.04,204000.0,6.04,6.05,6.04,6.04,204000.0
2012-03-19 13:30:00,6.04,6.05,6.04,6.04,32600.0,6.04,6.05,6.04,6.04,32600.0
2012-03-19 13:35:00,6.04,6.05,6.04,6.04,22800.0,6.04,6.05,6.04,6.04,22800.0
2012-03-19 13:40:00,6.04,6.05,6.04,6.04,31800.0,6.04,6.05,6.04,6.04,31800.0
2012-03-19 13:45:00,6.04,6.05,6.04,6.04,20900.0,6.04,6.05,6.04,6.04,20900.0
2012-03-19 13:50:00,6.04,6.05,6.04,6.05,64400.0,6.04,6.05,6.04,6.05,64400.0
2012-03-19 13:55:00,6.04,6.05,6.03,6.04,338600.0,6.04,6.05,6.03,6.04,338600.0
2012-03-19 14:00:00,6.03,6.04,6.03,6.03,94100.0,6.03,6.04,6.03,6.03,94100.0
2012-03-19 14:05:00,6.03,6.04,6.03,6.04,27900.0,6.03,6.04,6.03,6.04,27900.0
2012-03-19 14:10:00,6.04,6.05,6.02,6.04,381500.0,6.04,6.05,6.02,6.04,381500.0
2012-03-19 14:15:00,6.04,6.05,6.04,6.04,60400.0,6.04,6.05,6.04,6.04,60400.0
2012-03-19 14:20:00,6.05,6.06,6.04,6.06,293200.0,6.05,6.06,6.04,6.06,293200.0
2012-03-19 14:25:00,6.05,6.06,6.05,6.05,196900.0,6.05,6.06,6.05,6.05,196900.0
2012-03-19 14:30:00,6.06,6.06,6.05,6.05,112800.0,6.06,6.06,6.05,6.05,112800.0
2012-03-19 14:35:00,6.05,6.06,6.05,6.05,26900.0,6.05,6.06,6.05,6.05,26900.0
2012-03-19 14:40:00,6.05,6.06,6.05,6.05,39300.0,6.05,6.06,6.05,6.05,39300.0
2012-03-19 14:45:00,6.05,6.06,6.05,6.05,37300.0,6.05,6.06,6.05,6.05,37300.0
2012-03-19 14:50:00,6.05,6.06,6.05,6.05,115200.0,6.05,6.06,6.05,6.05,115200.0
2012-03-19 14:55:00,6.05,6.06,6.04,6.04,134000.0,6.05,6.06,6.04,6.04,134000.0
2012-03-19 15:00:00,6.05,6.05,6.04,6.05,46000.0,6.05,6.05,6.04,6.05,46000.0
2012-03-19 15:05:00,6.04,6.05,6.04,6.05,42200.0,6.04,6.05,6.04,6.05,42200.0
2012-03-19 15:10:00,6.04,6.06,6.04,6.06,312700.0,6.04,6.06,6.04,6.06,312700.0
2012-03-19 15:15:00,6.06,6.06,6.05,6.06,111800.0,6.06,6.06,6.05,6.06,111800.0
2012-03-19 15:20:00,6.06,6.06,6.05,6.06,81100.0,6.06,6.06,6.05,6.06,81100.0
2012-03-19 15:25:00,6.06,6.06,6.05,6.06,212100.0,6.06,6.06,6.05,6.06,212100.0
2012-03-19 15:30:00,6.06,6.06,6.05,6.06,124100.0,6.06,6.06,6.05,6.06,124100.0
2012-03-19 15:35:00,6.06,6.06,6.05,6.06,112000.0,6.06,6.06,6.05,6.06,112000.0
2012-03-19 15:40:00,6.06,6.06,6.04,6.04,408300.0,6.06,6.06,6.04,6.04,408300.0
2012-03-19 15:45:00,6.04,6.05,6.04,6.04,258600.0,6.04,6.05,6.04,6.04,258600.0
2012-03-19 15:50:00,6.05,6.05,6.04,6.05,224300.0,6.05,6.05,6.04,6.05,224300.0
2012-03-19 15:55:00,6.04,6.05,6.03,6.03,633600.0,6.04,6.05,6.03,6.03,633600.0
2012-03-20 09:30:00,6.03,6.05,6.02,6.04,260900.0,6.03,6.05,6.02,6.04,260900.0
2012-03-20 09:35:00,6.04,6.04,6.03,6.04,57200.0,6.04,6.04,6.03,6.04,57200.0
2012-03-20 09:40:00,6.04,6.04,6.01,6.02,69300.0,6.04,6.04,6.01,6.02,69300.0
2012-03-20 09:45:00,6.02,6.03,6.0,6.01,149300.0,6.02,6.03,6.0,6.01,149300.0
2012-03-20 09:50:00,6.01,6.02,6.0,6.01,89300.0,6.01,6.02,6.0,6.01,89300.0
2012-03-20 09:55:00,6.01,6.03,6.01,6.03,93100.0,6.01,6.03,6.01,6.03,93100.0
2012-03-20 10:00:00,6.03,6.03,6.02,6.03,27700.0,6.03,6.03,6.02,6.03,27700.0
2012-03-20 10:05:00,6.03,6.03,6.02,6.02,96700.0,6.03,6.03,6.02,6.02,96700.0
2012-03-20 10:10:00,6.03,6.03,6.02,6.03,48100.0,6.03,6.03,6.02,6.03,48100.0
2012-03-20 10:15:00,6.02,6.03,6.01,6.01,149500.0,6.02,6.03,6.01,6.01,149500.0
2012-03-20 10:20:00,6.01,6.02,6.0,6.0,127800.0,6.01,6.02,6.0,6.0,127800.0
2012-03-20 10:25:00,6.01,6.01,6.0,6.0,50300.0,6.01,6.01,6.0,6.0,50300.0
2012-03-20 10:30:00,6.0,6.01,6.0,6.0,38100.0,6.0,6.01,6.0,6.0,38100.0
2012-03-20 10:35:00,6.0,6.01,6.0,6.0,117800.0,6.0,6.01,6.0,6.0,117800.0
2012-03-20 10:40:00,6.01,6.02,6.0,6.01,90200.0,6.01,6.02,6.0,6.01,90200.0
2012-03-20 10:45:00,6.01,6.02,6.01,6.02,26800.0,6.01,6.02,6.01,6.02,26800.0
2012-03-20 10:50:00,6.02,6.03,6.02,6.03,76600.0,6.02,6.03,6.02,6.03,76600.0
2012-03-20 10:55:00,6.03,6.03,6.02,6.03,17600.0,6.03,6.03,6.02,6.03,17600.0
2012-03-20 11:00:00,6.02,6.03,6.02,6.03,55000.0,6.02,6.03,6.02,6.03,55000.0
2012-03-20 11:05:00,6.03,6.03,6.02,6.03,21800.0,6.03,6.03,6.02,6.03,21800.0
2012-03-20 11:10:00,6.03,6.03,6.02,6.03,38100.0,6.03,6.03,6.02,6.03,38100.0
2012-03-20 11:15:00,6.03,6.03,6.02,6.03,24800.0,6.03,6.03,6.02,6.03,24800.0
2012-03-20 11:20:00,6.03,6.03,6.02,6.03,23300.0,6.03,6.03,6.02,6.03,23300.0
2012-03-20 11:25:00,6.03,6.03,6.02,6.03,21000.0,6.03,6.03,6.02,6.03,21000.0
2012-03-20 11:30:00,6.03,6.03,6.02,6.03,17700.0,6.03,6.03,6.02,6.03,17700.0
2012-03-20 11:35:00,6.03,6.03,6.02,6.03,141800.0,6.03,6.03,6.02,6.03,141800.0
2012-03-20 11:40:00,6.03,6.04,6.02,6.04,112300.0,6.03,6.04,6.02,6.04,112300.0
2012-03-20 11:45:00,6.03,6.04,6.03,6.04,19400.0,6.03,6.04,6.03,6.04,19400.0
2012-03-20 11:50:00,6.04,6.04,6.03,6.04,19900.0,6.04,6.04,6.03,6.04,19900.0
2012-03-20 11:55:00,6.03,6.04,6.03,6.04,18000.0,6.03,6.04,6.03,6.04,18000.0
2012-03-20 12:00:00,6.04,6.04,6.03,6.04,35400.0,6.04,6.04,6.03,6.04,35400.0
2012-03-20 12:05:00,6.04,6.05,6.03,6.04,94700.0,6.04,6.05,6.03,6.04,94700.0
2012-03-20 12:10:00,6.04,6.05,6.04,6.04,29800.0,6.04,6.05,6.04,6.04,29800.0
2012-03-20 12:15:00,6.05,6.05,6.04,6.04,39500.0,6.05,6.05,6.04,6.04,39500.0
2012-03-20 12:20:00,6.04,6.05,6.04,6.04,9500.0,6.04,6.05,6.04,6.04,9500.0
2012-03-20 12:25:00,6.04,6.05,6.04,6.05,15500.0,6.04,6.05,6.04,6.05,15500.0
2012-03-20 12:30:00,6.04,6.05,6.04,6.05,106100.0,6.04,6.05,6.04,6.05,106100.0
2012-03-20 12:35:00,6.04,6.05,6.04,6.04,34500.0,6.04,6.05,6.04,6.04,34500.0
2012-03-20 12:40:00,6.04,6.05,6.04,6.04,46800.0,6.04,6.05,6.04,6.04,46800.0
2012-03-20 12:45:00,6.04,6.05,6.04,6.04,102300.0,6.04,6.05,6.04,6.04,102300.0
2012-03-20 12:50:00,6.04,6.05,6.04,6.04,12900.0,6.04,6.05,6.04,6.04,12900.0
2012-03-20 12:55:00,6.04,6.05,6.04,6.04,22000.0,6.04,6.05,6.04,6.04,22000.0
2012-03-20 13:00:00,6.04,6.05,6.04,6.05,13300.0,6.04,6.05,6.04,6.05,13300.0
2012-03-20 13:05:00,6.04,6.06,6.04,6.06,123900.0,6.04,6.06,6.04,6.06,123900.0
2012-03-20 13:10:00,6.06,6.07,6.06,6.07,51200.0,6.06,6.07,6.06,6.07,51200.0
2012-03-20 13:15:00,6.06,6.07,6.06,6.07,9100.0,6.06,6.07,6.06,6.07,9100.0
2012-03-20 13:20:00,6.07,6.07,6.06,6.07,16000.0,6.07,6.07,6.06,6.07,16000.0
2012-03-20 13:25:00,6.07,6.07,6.06,6.07,9500.0,6.07,6.07,6.06,6.07,9500.0
2012-03-20 13:30:00,6.07,6.07,6.06,6.07,22700.0,6.07,6.07,6.06,6.07,22700.0
2012-03-20 13:35:00,6.07,6.07,6.06,6.07,13500.0,6.07,6.07,6.06,6.07,13500.0
2012-03-20 13:40:00,6.06,6.07,6.06,6.07,11900.0,6.06,6.07,6.06,6.07,11900.0
2012-03-20 13:45:00,6.07,6.07,6.06,6.07,18800.0,6.07,6.07,6.06,6.07,18800.0
2012-03-20 13:50:00,6.07,6.07,6.06,6.07,24200.0,6.07,6.07,6.06,6.07,24200.0
2012-03-20 13:55:00,6.07,6.07,6.06,6.07,26800.0,6.07,6.07,6.06,6.07,26800.0
2012-03-20 14:00:00,6.07,6.07,6.06,6.06,35200.0,6.07,6.07,6.06,6.06,35200.0
2012-03-20 14:05:00,6.06,6.07,6.06,6.07,22000.0,6.06,6.07,6.06,6.07,22000.0
2012-03-20 14:10:00,6.07,6.07,6.06,6.06,50300.0,6.07,6.07,6.06,6.06,50300.0
2012-03-20 14:15:00,6.06,6.07,6.06,6.07,31100.0,6.06,6.07,6.06,6.07,31100.0
2012-03-20 14:20:00,6.06,6.07,6.06,6.06,17700.0,6.06,6.07,6.06,6.06,17700.0
2012-03-20 14:25:00,6.07,6.07,6.06,6.06,32800.0,6.07,6.07,6.06,6.06,32800.0
2012-03-20 14:30:00,6.06,6.07,6.06,6.07,56000.0,6.06,6.07,6.06,6.07,56000.0
2012-03-20 14:35:00,6.07,6.07,6.06,6.06,34700.0,6.07,6.07,6.06,6.06,34700.0
2012-03-20 14:40:00,6.07,6.07,6.06,6.07,43800.0,6.07,6.07,6.06,6.07,43800.0
2012-03-20 14:45:00,6.07,6.07,6.06,6.07,36400.0,6.07,6.07,6.06,6.07,36400.0
2012-03-20 14:50:00,6.07,6.07,6.06,6.07,27600.0,6.07,6.07,6.06,6.07,27600.0
2012-03-20 14:55:00,6.07,6.07,6.06,6.06,36000.0,6.07,6.07,6.06,6.06,36000.0
2012-03-20 15:00:00,6.06,6.07,6.06,6.07,51400.0,6.06,6.07,6.06,6.07,51400.0
2012-03-20 15:05:00,6.07,6.07,6.05,6.06,118400.0,6.07,6.07,6.05,6.06,118400.0
2012-03-20 15:10:00,6.05,6.06,6.05,6.06,55300.0,6.05,6.06,6.05,6.06,55300.0
2012-03-20 15:15:00,6.06,6.06,6.05,6.05,78400.0,6.06,6.06,6.05,6.05,78400.0
2012-03-20 15:20:00,6.06,6.06,6.05,6.05,56900.0,6.06,6.06,6.05,6.05,56900.0
2012-03-20 15:25:00,6.06,6.06,6.05,6.06,70300.0,6.06,6.06,6.05,6.06,70300.0
2012-03-20 15:30:00,6.05,6.06,6.05,6.06,107100.0,6.05,6.06,6.05,6.06,107100.0
2012-03-20 15:35:00,6.05,6.06,6.04,6.04,189800.0,6.05,6.06,6.04,6.04,189800.0
2012-03-20 15:40:00,6.04,6.05,6.04,6.04,107000.0,6.04,6.05,6.04,6.04,107000.0
2012-03-20 15:45:00,6.04,6.05,6.03,6.03,165600.0,6.04,6.05,6.03,6.03,165600.0
2012-03-20 15:50:00,6.04,6.04,6.03,6.04,189500.0,6.04,6.04,6.03,6.04,189500.0
2012-03-20 15:55:00,6.04,6.04,6.03,6.04,329500.0,6.04,6.04,6.03,6.04,329500.0
2012-03-21 09:30:00,6.02,6.04,6.0,6.01,159500.0,6.02,6.04,6.0,6.01,159500.0
2012-03-21 09:35:00,6.0,6.01,6.0,6.01,34600.0,6.0,6.01,6.0,6.01,34600.0
2012-03-21 09:40:00,6.0,6.01,6.0,6.01,10000.0,6.0,6.01,6.0,6.01,10000.0
2012-03-21 09:45:00,6.0,6.01,6.0,6.0,11500.0,6.0,6.01,6.0,6.0,11500.0
2012-03-21 09:50:00,6.0,6.01,5.98,5.99,80300.0,6.0,6.01,5.98,5.99,80300.0
2012-03-21 09:55:00,5.98,5.99,5.98,5.99,35900.0,5.98,5.99,5.98,5.99,35900.0
2012-03-21 10:00:00,5.99,5.99,5.97,5.98,78400.0,5.99,5.99,5.97,5.98,78400.0
2012-03-21 10:05:00,5.98,5.98,5.97,5.97,20200.0,5.98,5.98,5.97,5.97,20200.0
2012-03-21 10:10:00,5.98,5.98,5.97,5.98,23900.0,5.98,5.98,5.97,5.98,23900.0
2012-03-21 10:15:00,5.98,5.99,5.97,5.98,76800.0,5.98,5.99,5.97,5.98,76800.0
2012-03-21 10:20:00,5.99,5.99,5.98,5.99,50600.0,5.99,5.99,5.98,5.99,50600.0
2012-03-21 10:25:00,5.99,5.99,5.98,5.98,16200.0,5.99,5.99,5.98,5.98,16200.0
2012-03-21 10:30:00,5.99,5.99,5.98,5.99,6800.0,5.99,5.99,5.98,5.99,6800.0
2012-03-21 10:35:00,5.98,5.99,5.98,5.99,16600.0,5.98,5.99,5.98,5.99,16600.0
2012-03-21 10:40:00,5.98,5.99,5.98,5.99,52300.0,5.98,5.99,5.98,5.99,52300.0
2012-03-21 10:45:00,5.99,5.99,5.97,5.98,216300.0,5.99,5.99,5.97,5.98,216300.0
2012-03-21 10:50:00,5.97,5.98,5.97,5.98,8500.0,5.97,5.98,5.97,5.98,8500.0
2012-03-21 10:55:00,5.98,5.98,5.96,5.96,59300.0,5.98,5.98,5.96,5.96,59300.0
2012-03-21 11:00:00,5.96,5.96,5.95,5.96,100700.0,5.96,5.96,5.95,5.96,100700.0
2012-03-21 11:05:00,5.96,5.97,5.95,5.97,86900.0,5.96,5.97,5.95,5.97,86900.0
2012-03-21 11:10:00,5.97,5.98,5.96,5.98,26400.0,5.97,5.98,5.96,5.98,26400.0
2012-03-21 11:15:00,5.98,5.98,5.97,5.98,10900.0,5.98,5.98,5.97,5.98,10900.0
2012-03-21 11:20:00,5.98,5.98,5.97,5.98,14800.0,5.98,5.98,5.97,5.98,14800.0
2012-03-21 11:25:00,5.97,5.98,5.96,5.97,88800.0,5.97,5.98,5.96,5.97,88800.0
2012-03-21 11:30:00,5.96,5.97,5.96,5.97,25400.0,5.96,5.97,5.96,5.97,25400.0
2012-03-21 11:35:00,5.97,5.97,5.96,5.96,138400.0,5.97,5.97,5.96,5.96,138400.0
2012-03-21 11:40:00,5.96,5.97,5.96,5.97,11800.0,5.96,5.97,5.96,5.97,11800.0
2012-03-21 11:45:00,5.96,5.97,5.96,5.97,16100.0,5.96,5.97,5.96,5.97,16100.0
2012-03-21 11:50:00,5.96,5.97,5.96,5.96,12900.0,5.96,5.97,5.96,5.96,12900.0
2012-03-21 11:55:00,5.96,5.97,5.96,5.97,17100.0,5.96,5.97,5.96,5.97,17100.0
2012-03-21 12:00:00,5.96,5.97,5.96,5.96,13000.0,5.96,5.97,5.96,5.96,13000.0
2012-03-21 12:05:00,5.97,5.97,5.96,5.97,15000.0,5.97,5.97,5.96,5.97,15000.0
2012-03-21 12:10:00,5.97,5.99,5.96,5.99,142300.0,5.97,5.99,5.96,5.99,142300.0
2012-03-21 12:15:00,5.99,5.99,5.98,5.99,47800.0,5.99,5.99,5.98,5.99,47800.0
2012-03-21 12:20:00,5.98,6.0,5.98,6.0,92900.0,5.98,6.0,5.98,6.0,92900.0
2012-03-21 12:25:00,5.99,6.0,5.99,6.0,11900.0,5.99,6.0,5.99,6.0,11900.0
2012-03-21 12:30:00,6.0,6.0,5.99,6.0,21800.0,6.0,6.0,5.99,6.0,21800.0
2012-03-21 12:35:00,6.0,6.0,5.99,6.0,9600.0,6.0,6.0,5.99,6.0,9600.0
2012-03-21 12:40:00,6.0,6.01,5.99,6.0,54900.0,6.0,6.01,5.99,6.0,54900.0
2012-03-21 12:45:00,6.0,6.01,6.0,6.0,17300.0,6.0,6.01,6.0,6.0,17300.0
2012-03-21 12:50:00,6.01,6.01,6.0,6.01,9200.0,6.01,6.01,6.0,6.01,9200.0
2012-03-21 12:55:00,6.01,6.03,6.01,6.02,241900.0,6.01,6.03,6.01,6.02,241900.0
2012-03-21 13:00:00,6.01,6.02,6.01,6.02,7500.0,6.01,6.02,6.01,6.02,7500.0
2012-03-21 13:05:00,6.02,6.02,6.01,6.01,12800.0,6.02,6.02,6.01,6.01,12800.0
2012-03-21 13:10:00,6.01,6.02,6.01,6.01,34700.0,6.01,6.02,6.01,6.01,34700.0
2012-03-21 13:15:00,6.01,6.02,6.01,6.01,4700.0,6.01,6.02,6.01,6.01,4700.0
2012-03-21 13:20:00,6.01,6.02,6.0,6.0,60200.0,6.01,6.02,6.0,6.0,60200.0
2012-03-21 13:25:00,6.0,6.01,6.0,6.0,6300.0,6.0,6.01,6.0,6.0,6300.0
2012-03-21 13:30:00,6.0,6.01,6.0,6.0,8500.0,6.0,6.01,6.0,6.0,8500.0
2012-03-21 13:35:00,6.0,6.01,5.99,6.0,44800.0,6.0,6.01,5.99,6.0,44800.0
2012-03-21 13:40:00,5.99,6.0,5.99,5.99,8900.0,5.99,6.0,5.99,5.99,8900.0
2012-03-21 13:45:00,6.0,6.0,5.99,6.0,16500.0,6.0,6.0,5.99,6.0,16500.0
2012-03-21 13:50:00,6.0,6.01,5.99,6.0,189800.0,6.0,6.01,5.99,6.0,189800.0
2012-03-21 13:55:00,6.0,6.01,6.0,6.0,9600.0,6.0,6.01,6.0,6.0,9600.0
2012-03-21 14:00:00,6.01,6.01,6.0,6.0,17200.0,6.01,6.01,6.0,6.0,17200.0
2012-03-21 14:05:00,6.0,6.01,6.0,6.0,16400.0,6.0,6.01,6.0,6.0,16400.0
2012-03-21 14:10:00,6.01,6.01,6.0,6.0,17000.0,6.01,6.01,6.0,6.0,17000.0
2012-03-21 14:15:00,6.01,6.01,6.0,6.0,11900.0,6.01,6.01,6.0,6.0,11900.0
2012-03-21 14:20:00,6.0,6.01,5.99,6.0,98900.0,6.0,6.01,5.99,6.0,98900.0
2012-03-21 14:25:00,5.99,6.0,5.99,5.99,118100.0,5.99,6.0,5.99,5.99,118100.0
2012-03-21 14:30:00,5.99,6.02,5.99,6.02,279800.0,5.99,6.02,5.99,6.02,279800.0
2012-03-21 14:35:00,6.02,6.02,6.01,6.01,7500.0,6.02,6.02,6.01,6.01,7500.0
2012-03-21 14:40:00,6.02,6.02,6.0,6.0,130300.0,6.02,6.02,6.0,6.0,130300.0
2012-03-21 14:45:00,6.0,6.01,6.0,6.0,9800.0,6.0,6.01,6.0,6.0,9800.0
2012-03-21 14:50:00,6.0,6.01,6.0,6.0,20000.0,6.0,6.01,6.0,6.0,20000.0
2012-03-21 14:55:00,6.0,6.04,6.0,6.04,656300.0,6.0,6.04,6.0,6.04,656300.0
2012-03-21 15:00:00,6.04,6.04,6.03,6.03,125200.0,6.04,6.04,6.03,6.03,125200.0
2012-03-21 15:05:00,6.04,6.05,6.03,6.05,547100.0,6.04,6.05,6.03,6.05,547100.0
2012-03-21 15:10:00,6.04,6.06,6.04,6.05,173800.0,6.04,6.06,6.04,6.05,173800.0
2012-03-21 15:15:00,6.05,6.06,6.04,6.04,160400.0,6.05,6.06,6.04,6.04,160400.0
2012-03-21 15:20:00,6.04,6.05,6.04,6.05,41600.0,6.04,6.05,6.04,6.05,41600.0
2012-03-21 15:25:00,6.04,6.05,6.04,6.04,42500.0,6.04,6.05,6.04,6.04,42500.0
2012-03-21 15:30:00,6.04,6.05,6.04,6.04,85700.0,6.04,6.05,6.04,6.04,85700.0
2012-03-21 15:35:00,6.04,6.05,6.04,6.04,75700.0,6.04,6.05,6.04,6.04,75700.0
2012-03-21 15:40:00,6.04,6.05,6.03,6.04,302700.0,6.04,6.05,6.03,6.04,302700.0
2012-03-21 15:45:00,6.04,6.05,6.04,6.04,147500.0,6.04,6.05,6.04,6.04,147500.0
2012-03-21 15:50:00,6.04,6.05,6.03,6.04,492500.0,6.04,6.05,6.03,6.04,492500.0
2012-03-21 15:55:00,6.04,6.05,6.04,6.04,542600.0,6.04,6.05,6.04,6.04,542600.0
2012-03-22 09:30:00,5.98,6.01,5.98,5.99,77500.0,5.98,6.01,5.98,5.99,77500.0
2012-03-22 09:35:00,5.99,5.99,5.95,5.96,228100.0,5.99,5.99,5.95,5.96,228100.0
2012-03-22 09:40:00,5.96,5.99,5.95,5.99,356700.0,5.96,5.99,5.95,5.99,356700.0
2012-03-22 09:45:00,5.99,6.01,5.98,6.0,53200.0,5.99,6.01,5.98,6.0,53200.0
2012-03-22 09:50:00,6.0,6.01,6.0,6.0,139800.0,6.0,6.01,6.0,6.0,139800.0
2012-03-22 09:55:00,6.0,6.02,6.0,6.0,133000.0,6.0,6.02,6.0,6.0,133000.0
2012-03-22 10:00:00,6.0,6.0,5.99,5.99,37400.0,6.0,6.0,5.99,5.99,37400.0
2012-03-22 10:05:00,6.0,6.0,5.99,5.99,30500.0,6.0,6.0,5.99,5.99,30500.0
2012-03-22 10:10:00,5.99,5.99,5.98,5.99,31900.0,5.99,5.99,5.98,5.99,31900.0
2012-03-22 10:15:00,5.98,5.99,5.96,5.97,104800.0,5.98,5.99,5.96,5.97,104800.0
2012-03-22 10:20:00,5.96,5.98,5.96,5.97,126200.0,5.96,5.98,5.96,5.97,126200.0
2012-03-22 10:25:00,5.97,5.98,5.95,5.96,78700.0,5.97,5.98,5.95,5.96,78700.0
2012-03-22 10:30:00,5.96,5.96,5.94,5.94,89400.0,5.96,5.96,5.94,5.94,89400.0
2012-03-22 10:35:00,5.94,5.95,5.94,5.94,54400.0,5.94,5.95,5.94,5.94,54400.0
2012-03-22 10:40:00,5.94,5.95,5.93,5.95,107400.0,5.94,5.95,5.93,5.95,107400.0
2012-03-22 10:45:00,5.95,5.95,5.94,5.94,15300.0,5.95,5.95,5.94,5.94,15300.0
2012-03-22 10:50:00,5.94,5.95,5.92,5.93,39100.0,5.94,5.95,5.92,5.93,39100.0
2012-03-22 10:55:00,5.93,5.93,5.92,5.92,118500.0,5.93,5.93,5.92,5.92,118500.0
2012-03-22 11:00:00,5.92,5.93,5.91,5.92,157300.0,5.92,5.93,5.91,5.92,157300.0
2012-03-22 11:05:00,5.92,5.93,5.92,5.92,32100.0,5.92,5.93,5.92,5.92,32100.0
2012-03-22 11:10:00,5.93,5.93,5.92,5.92,24700.0,5.93,5.93,5.92,5.92,24700.0
2012-03-22 11:15:00,5.92,5.94,5.92,5.94,75300.0,5.92,5.94,5.92,5.94,75300.0
2012-03-22 11:20:00,5.94,5.94,5.93,5.93,49300.0,5.94,5.94,5.93,5.93,49300.0
2012-03-22 11:25:00,5.93,5.96,5.93,5.95,729900.0,5.93,5.96,5.93,5.95,729900.0
2012-03-22 11:30:00,5.95,5.99,5.95,5.99,224000.0,5.95,5.99,5.95,5.99,224000.0
2012-03-22 11:35:00,5.99,5.99,5.98,5.99,34800.0,5.99,5.99,5.98,5.99,34800.0
2012-03-22 11:40:00,5.99,5.99,5.98,5.99,54100.0,5.99,5.99,5.98,5.99,54100.0
2012-03-22 11:45:00,5.99,5.99,5.98,5.98,140700.0,5.99,5.99,5.98,5.98,140700.0
2012-03-22 11:50:00,5.98,5.99,5.98,5.99,60500.0,5.98,5.99,5.98,5.99,60500.0
2012-03-22 11:55:00,5.98,5.99,5.98,5.99,7100.0,5.98,5.99,5.98,5.99,7100.0
2012-03-22 12:00:00,5.98,5.99,5.98,5.98,49200.0,5.98,5.99,5.98,5.98,49200.0
2012-03-22 12:05:00,5.99,5.99,5.98,5.99,50600.0,5.99,5.99,5.98,5.99,50600.0
2012-03-22 12:10:00,5.99,5.99,5.98,5.98,29700.0,5.99,5.99,5.98,5.98,29700.0
2012-03-22 12:15:00,5.98,5.99,5.98,5.99,32100.0,5.98,5.99,5.98,5.99,32100.0
2012-03-22 12:20:00,5.98,5.99,5.98,5.99,31700.0,5.98,5.99,5.98,5.99,31700.0
2012-03-22 12:25:00,5.99,5.99,5.98,5.99,15200.0,5.99,5.99,5.98,5.99,15200.0
2012-03-22 12:30:00,5.99,5.99,5.98,5.98,66300.0,5.99,5.99,5.98,5.98,66300.0
2012-03-22 12:35:00,5.98,5.99,5.98,5.99,17200.0,5.98,5.99,5.98,5.99,17200.0
2012-03-22 12:40:00,5.99,5.99,5.98,5.99,12000.0,5.99,5.99,5.98,5.99,12000.0
2012-03-22 12:45:00,5.99,5.99,5.98,5.99,26900.0,5.99,5.99,5.98,5.99,26900.0
2012-03-22 12:50:00,5.99,5.99,5.98,5.99,59200.0,5.99,5.99,5.98,5.99,59200.0
2012-03-22 12:55:00,5.99,5.99,5.98,5.99,25800.0,5.99,5.99,5.98,5.99,25800.0
2012-03-22 13:00:00,5.99,6.0,5.98,6.0,76400.0,5.99,6.0,5.98,6.0,76400.0
2012-03-22 13:05:00,6.0,6.0,5.99,5.99,8800.0,6.0,6.0,5.99,5.99,8800.0
2012-03-22 13:10:00,6.0,6.0,5.99,5.99,15300.0,6.0,6.0,5.99,5.99,15300.0
2012-03-22 13:15:00,5.99,6.0,5.99,6.0,15100.0,5.99,6.0,5.99,6.0,15100.0
2012-03-22 13:20:00,5.99,6.0,5.99,6.0,15200.0,5.99,6.0,5.99,6.0,15200.0
2012-03-22 13:25:00,5.99,6.0,5.99,6.0,13000.0,5.99,6.0,5.99,6.0,13000.0
2012-03-22 13:30:00,6.0,6.0,5.99,6.0,8400.0,6.0,6.0,5.99,6.0,8400.0
2012-03-22 13:35:00,6.0,6.0,5.99,6.0,9100.0,6.0,6.0,5.99,6.0,9100.0
2012-03-22 13:40:00,6.0,6.0,5.99,6.0,16900.0,6.0,6.0,5.99,6.0,16900.0
2012-03-22 13:45:00,6.0,6.0,5.99,5.99,11400.0,6.0,6.0,5.99,5.99,11400.0
2012-03-22 13:50:00,5.99,6.0,5.97,5.97,260400.0,5.99,6.0,5.97,5.97,260400.0
2012-03-22 13:55:00,5.98,5.98,5.97,5.98,20900.0,5.98,5.98,5.97,5.98,20900.0
2012-03-22 14:00:00,5.97,5.99,5.97,5.99,115200.0,5.97,5.99,5.97,5.99,115200.0
2012-03-22 14:05:00,5.99,5.99,5.98,5.99,38000.0,5.99,5.99,5.98,5.99,38000.0
2012-03-22 14:10:00,5.98,5.99,5.98,5.99,38600.0,5.98,5.99,5.98,5.99,38600.0
2012-03-22 14:15:00,5.99,5.99,5.97,5.97,115700.0,5.99,5.99,5.97,5.97,115700.0
2012-03-22 14:20:00,5.97,5.98,5.96,5.96,62500.0,5.97,5.98,5.96,5.96,62500.0
2012-03-22 14:25:00,5.97,5.97,5.96,5.96,12200.0,5.97,5.97,5.96,5.96,12200.0
2012-03-22 14:30:00,5.96,5.97,5.96,5.97,54700.0,5.96,5.97,5.96,5.97,54700.0
2012-03-22 14:35:00,5.97,5.97,5.96,5.96,8100.0,5.97,5.97,5.96,5.96,8100.0
2012-03-22 14:40:00,5.96,5.97,5.96,5.96,7400.0,5.96,5.97,5.96,5.96,7400.0
2012-03-22 14:45:00,5.97,5.97,5.96,5.96,21200.0,5.97,5.97,5.96,5.96,21200.0
2012-03-22 14:50:00,5.97,5.97,5.96,5.96,94500.0,5.97,5.97,5.96,5.96,94500.0
2012-03-22 14:55:00,5.96,5.97,5.96,5.97,24000.0,5.96,5.97,5.96,5.97,24000.0
2012-03-22 15:00:00,5.97,5.97,5.95,5.95,107800.0,5.97,5.97,5.95,5.95,107800.0
2012-03-22 15:05:00,5.96,5.96,5.95,5.95,27100.0,5.96,5.96,5.95,5.95,27100.0
2012-03-22 15:10:00,5.96,5.96,5.95,5.95,32200.0,5.96,5.96,5.95,5.95,32200.0
2012-03-22 15:15:00,5.95,5.96,5.93,5.93,217600.0,5.95,5.96,5.93,5.93,217600.0
2012-03-22 15:20:00,5.94,5.95,5.93,5.95,218000.0,5.94,5.95,5.93,5.95,218000.0
2012-03-22 15:25:00,5.95,5.96,5.95,5.95,98900.0,5.95,5.96,5.95,5.95,98900.0
2012-03-22 15:30:00,5.96,5.96,5.95,5.96,46200.0,5.96,5.96,5.95,5.96,46200.0
2012-03-22 15:35:00,5.96,5.96,5.95,5.95,75000.0,5.96,5.96,5.95,5.95,75000.0
2012-03-22 15:40:00,5.96,5.96,5.95,5.96,124600.0,5.96,5.96,5.95,5.96,124600.0
2012-03-22 15:45:00,5.95,5.98,5.95,5.98,248800.0,5.95,5.98,5.95,5.98,248800.0
2012-03-22 15:50:00,5.98,5.98,5.97,5.98,212500.0,5.98,5.98,5.97,5.98,212500.0
2012-03-22 15:55:00,5.98,6.0,5.97,6.0,985600.0,5.98,6.0,5.97,6.0,985600.0
2012-03-23 09:30:00,6.0,6.0,5.97,5.98,80700.0,6.0,6.0,5.97,5.98,80700.0
2012-03-23 09:35:00,5.99,5.99,5.97,5.97,26100.0,5.99,5.99,5.97,5.97,26100.0
2012-03-23 09:40:00,5.98,5.98,5.95,5.98,166900.0,5.98,5.98,5.95,5.98,166900.0
2012-03-23 09:45:00,5.98,5.98,5.97,5.98,49000.0,5.98,5.98,5.97,5.98,49000.0
2012-03-23 09:50:00,5.98,5.98,5.97,5.98,7900.0,5.98,5.98,5.97,5.98,7900.0
2012-03-23 09:55:00,5.97,5.98,5.97,5.98,34300.0,5.97,5.98,5.97,5.98,34300.0
2012-03-23 10:00:00,5.97,5.98,5.97,5.97,25600.0,5.97,5.98,5.97,5.97,25600.0
2012-03-23 10:05:00,5.97,5.98,5.96,5.96,55800.0,5.97,5.98,5.96,5.96,55800.0
2012-03-23 10:10:00,5.96,5.97,5.94,5.95,74600.0,5.96,5.97,5.94,5.95,74600.0
2012-03-23 10:15:00,5.94,5.96,5.94,5.96,45800.0,5.94,5.96,5.94,5.96,45800.0
2012-03-23 10:20:00,5.95,5.96,5.94,5.95,32400.0,5.95,5.96,5.94,5.95,32400.0
2012-03-23 10:25:00,5.94,5.95,5.94,5.94,6600.0,5.94,5.95,5.94,5.94,6600.0
2012-03-23 10:30:00,5.94,5.96,5.93,5.93,117500.0,5.94,5.96,5.93,5.93,117500.0
2012-03-23 10:35:00,5.94,5.95,5.93,5.95,73500.0,5.94,5.95,5.93,5.95,73500.0
2012-03-23 10:40:00,5.95,5.95,5.94,5.95,14500.0,5.95,5.95,5.94,5.95,14500.0
2012-03-23 10:45:00,5.95,5.95,5.94,5.94,7700.0,5.95,5.95,5.94,5.94,7700.0
2012-03-23 10:50:00,5.95,5.96,5.94,5.96,59900.0,5.95,5.96,5.94,5.96,59900.0
2012-03-23 10:55:00,5.96,5.97,5.95,5.96,122100.0,5.96,5.97,5.95,5.96,122100.0
2012-03-23 11:00:00,5.96,5.97,5.95,5.95,155800.0,5.96,5.97,5.95,5.95,155800.0
2012-03-23 11:05:00,5.96,5.96,5.95,5.95,18800.0,5.96,5.96,5.95,5.95,18800.0
2012-03-23 11:10:00,5.96,5.96,5.95,5.95,12100.0,5.96,5.96,5.95,5.95,12100.0
2012-03-23 11:15:00,5.95,5.96,5.95,5.96,12500.0,5.95,5.96,5.95,5.96,12500.0
2012-03-23 11:20:00,5.95,5.96,5.95,5.96,11500.0,5.95,5.96,5.95,5.96,11500.0
2012-03-23 11:25:00,5.95,5.96,5.95,5.96,68100.0,5.95,5.96,5.95,5.96,68100.0
2012-03-23 11:30:00,5.95,5.96,5.95,5.96,16400.0,5.95,5.96,5.95,5.96,16400.0
2012-03-23 11:35:00,5.95,5.96,5.95,5.95,7100.0,5.95,5.96,5.95,5.95,7100.0
2012-03-23 11:40:00,5.96,5.96,5.95,5.95,7500.0,5.96,5.96,5.95,5.95,7500.0
2012-03-23 11:45:00,5.96,5.98,5.95,5.98,338600.0,5.96,5.98,5.95,5.98,338600.0
2012-03-23 11:50:00,5.98,5.98,5.97,5.98,63000.0,5.98,5.98,5.97,5.98,63000.0
2012-03-23 11:55:00,5.98,5.98,5.97,5.98,10600.0,5.98,5.98,5.97,5.98,10600.0
2012-03-23 12:00:00,5.98,5.98,5.97,5.97,15400.0,5.98,5.98,5.97,5.97,15400.0
2012-03-23 12:05:00,5.98,5.98,5.97,5.98,30600.0,5.98,5.98,5.97,5.98,30600.0
2012-03-23 12:10:00,5.98,5.98,5.97,5.97,4800.0,5.98,5.98,5.97,5.97,4800.0
2012-03-23 12:15:00,5.97,5.98,5.97,5.98,11200.0,5.97,5.98,5.97,5.98,11200.0
2012-03-23 12:20:00,5.98,5.98,5.97,5.97,12000.0,5.98,5.98,5.97,5.97,12000.0
2012-03-23 12:25:00,5.97,5.98,5.97,5.97,8400.0,5.97,5.98,5.97,5.97,8400.0
2012-03-23 12:30:00,5.98,5.98,5.97,5.98,10200.0,5.98,5.98,5.97,5.98,10200.0
2012-03-23 12:35:00,5.98,5.98,5.97,5.98,5900.0,5.98,5.98,5.97,5.98,5900.0
2012-03-23 12:40:00,5.98,5.98,5.97,5.98,12400.0,5.98,5.98,5.97,5.98,12400.0
2012-03-23 12:45:00,5.98,5.98,5.97,5.97,23100.0,5.98,5.98,5.97,5.97,23100.0
2012-03-23 12:50:00,5.97,5.98,5.97,5.97,10700.0,5.97,5.98,5.97,5.97,10700.0
2012-03-23 12:55:00,5.98,5.98,5.97,5.97,6600.0,5.98,5.98,5.97,5.97,6600.0
2012-03-23 13:00:00,5.98,5.98,5.97,5.97,31200.0,5.98,5.98,5.97,5.97,31200.0
2012-03-23 13:05:00,5.98,5.98,5.97,5.97,12600.0,5.98,5.98,5.97,5.97,12600.0
2012-03-23 13:10:00,5.98,5.98,5.97,5.97,6900.0,5.98,5.98,5.97,5.97,6900.0
2012-03-23 13:15:00,5.98,5.98,5.97,5.97,6600.0,5.98,5.98,5.97,5.97,6600.0
2012-03-23 13:20:00,5.97,5.98,5.97,5.97,17500.0,5.97,5.98,5.97,5.97,17500.0
2012-03-23 13:25:00,5.98,5.98,5.97,5.98,7200.0,5.98,5.98,5.97,5.98,7200.0
2012-03-23 13:30:00,5.98,5.98,5.97,5.97,32000.0,5.98,5.98,5.97,5.97,32000.0
2012-03-23 13:35:00,5.97,5.98,5.97,5.97,7900.0,5.97,5.98,5.97,5.97,7900.0
2012-03-23 13:40:00,5.98,5.98,5.97,5.97,6800.0,5.98,5.98,5.97,5.97,6800.0
2012-03-23 13:45:00,5.97,5.98,5.97,5.97,6200.0,5.97,5.98,5.97,5.97,6200.0
2012-03-23 13:50:00,5.98,5.99,5.96,5.99,496200.0,5.98,5.99,5.96,5.99,496200.0
2012-03-23 13:55:00,5.99,5.99,5.98,5.99,44800.0,5.99,5.99,5.98,5.99,44800.0
2012-03-23 14:00:00,5.99,5.99,5.98,5.98,7800.0,5.99,5.99,5.98,5.98,7800.0
2012-03-23 14:05:00,5.98,5.99,5.98,5.99,5300.0,5.98,5.99,5.98,5.99,5300.0
2012-03-23 14:10:00,5.98,5.99,5.98,5.99,19300.0,5.98,5.99,5.98,5.99,19300.0
2012-03-23 14:15:00,5.99,6.0,5.98,6.0,283500.0,5.99,6.0,5.98,6.0,283500.0
2012-03-23 14:20:00,6.0,6.0,5.99,6.0,6100.0,6.0,6.0,5.99,6.0,6100.0
2012-03-23 14:25:00,6.0,6.0,5.99,6.0,17700.0,6.0,6.0,5.99,6.0,17700.0
2012-03-23 14:30:00,6.0,6.0,5.99,6.0,18300.0,6.0,6.0,5.99,6.0,18300.0
2012-03-23 14:35:00,6.0,6.0,5.99,6.0,13300.0,6.0,6.0,5.99,6.0,13300.0
2012-03-23 14:40:00,6.0,6.0,5.99,5.99,21000.0,6.0,6.0,5.99,5.99,21000.0
2012-03-23 14:45:00,5.99,6.0,5.99,6.0,8000.0,5.99,6.0,5.99,6.0,8000.0
2012-03-23 14:50:00,5.99,6.0,5.99,5.99,16100.0,5.99,6.0,5.99,5.99,16100.0
2012-03-23 14:55:00,5.99,6.0,5.98,6.0,123500.0,5.99,6.0,5.98,6.0,123500.0
2012-03-23 15:00:00,5.99,6.0,5.99,5.99,11600.0,5.99,6.0,5.99,5.99,11600.0
2012-03-23 15:05:00,5.99,6.0,5.99,5.99,22300.0,5.99,6.0,5.99,5.99,22300.0
2012-03-23 15:10:00,5.99,6.0,5.98,6.0,142600.0,5.99,6.0,5.98,6.0,142600.0
2012-03-23 15:15:00,5.99,6.0,5.99,5.99,28600.0,5.99,6.0,5.99,5.99,28600.0
2012-03-23 15:20:00,6.0,6.0,5.99,5.99,17200.0,6.0,6.0,5.99,5.99,17200.0
2012-03-23 15:25:00,6.0,6.0,5.99,5.99,24900.0,6.0,6.0,5.99,5.99,24900.0
2012-03-23 15:30:00,6.0,6.0,5.99,5.99,40500.0,6.0,6.0,5.99,5.99,40500.0
2012-03-23 15:35:00,6.0,6.0,5.98,5.98,136800.0,6.0,6.0,5.98,5.98,136800.0
2012-03-23 15:40:00,5.98,6.0,5.97,5.97,114800.0,5.98,6.0,5.97,5.97,114800.0
2012-03-23 15:45:00,5.97,5.98,5.97,5.97,68600.0,5.97,5.98,5.97,5.97,68600.0
2012-03-23 15:50:00,5.97,5.98,5.97,5.97,144300.0,5.97,5.98,5.97,5.97,144300.0
2012-03-23 15:55:00,5.97,5.98,5.97,5.97,314800.0,5.97,5.98,5.97,5.97,314800.0
2012-03-26 09:30:00,6.0,6.04,6.0,6.03,136500.0,6.0,6.04,6.0,6.03,136500.0
2012-03-26 09:35:00,6.02,6.05,6.02,6.04,80100.0,6.02,6.05,6.02,6.04,80100.0
2012-03-26 09:40:00,6.04,6.05,6.04,6.04,30300.0,6.04,6.05,6.04,6.04,30300.0
2012-03-26 09:45:00,6.04,6.05,6.04,6.04,27100.0,6.04,6.05,6.04,6.04,27100.0
2012-03-26 09:50:00,6.04,6.05,6.04,6.04,30600.0,6.04,6.05,6.04,6.04,30600.0
2012-03-26 09:55:00,6.04,6.05,6.04,6.04,90200.0,6.04,6.05,6.04,6.04,90200.0
2012-03-26 10:00:00,6.04,6.05,6.04,6.04,50900.0,6.04,6.05,6.04,6.04,50900.0
2012-03-26 10:05:00,6.04,6.07,6.04,6.07,109400.0,6.04,6.07,6.04,6.07,109400.0
2012-03-26 10:10:00,6.07,6.08,6.06,6.08,85100.0,6.07,6.08,6.06,6.08,85100.0
2012-03-26 10:15:00,6.09,6.09,6.07,6.08,164300.0,6.09,6.09,6.07,6.08,164300.0
2012-03-26 10:20:00,6.08,6.08,6.06,6.06,96200.0,6.08,6.08,6.06,6.06,96200.0
2012-03-26 10:25:00,6.06,6.07,6.06,6.06,8500.0,6.06,6.07,6.06,6.06,8500.0
2012-03-26 10:30:00,6.07,6.08,6.07,6.07,146600.0,6.07,6.08,6.07,6.07,146600.0
2012-03-26 10:35:00,6.08,6.08,6.07,6.07,12200.0,6.08,6.08,6.07,6.07,12200.0
2012-03-26 10:40:00,6.07,6.08,6.07,6.07,26600.0,6.07,6.08,6.07,6.07,26600.0
2012-03-26 10:45:00,6.07,6.08,6.06,6.06,110400.0,6.07,6.08,6.06,6.06,110400.0
2012-03-26 10:50:00,6.06,6.07,6.06,6.06,20300.0,6.06,6.07,6.06,6.06,20300.0
2012-03-26 10:55:00,6.06,6.07,6.06,6.06,42400.0,6.06,6.07,6.06,6.06,42400.0
2012-03-26 11:00:00,6.06,6.06,6.05,6.05,58100.0,6.06,6.06,6.05,6.05,58100.0
2012-03-26 11:05:00,6.05,6.06,6.05,6.05,15400.0,6.05,6.06,6.05,6.05,15400.0
2012-03-26 11:10:00,6.05,6.06,6.05,6.05,25700.0,6.05,6.06,6.05,6.05,25700.0
2012-03-26 11:15:00,6.05,6.06,6.05,6.05,12500.0,6.05,6.06,6.05,6.05,12500.0
2012-03-26 11:20:00,6.05,6.06,6.04,6.04,33800.0,6.05,6.06,6.04,6.04,33800.0
2012-03-26 11:25:00,6.04,6.04,6.03,6.03,64700.0,6.04,6.04,6.03,6.03,64700.0
2012-03-26 11:30:00,6.03,6.04,6.03,6.04,10900.0,6.03,6.04,6.03,6.04,10900.0
2012-03-26 11:35:00,6.03,6.04,6.03,6.04,9300.0,6.03,6.04,6.03,6.04,9300.0
2012-03-26 11:40:00,6.03,6.04,6.03,6.04,18200.0,6.03,6.04,6.03,6.04,18200.0
2012-03-26 11:45:00,6.03,6.04,6.03,6.03,16700.0,6.03,6.04,6.03,6.03,16700.0
2012-03-26 11:50:00,6.03,6.04,6.03,6.03,10000.0,6.03,6.04,6.03,6.03,10000.0
2012-03-26 11:55:00,6.03,6.03,6.02,6.03,85700.0,6.03,6.03,6.02,6.03,85700.0
2012-03-26 12:00:00,6.03,6.03,6.02,6.03,41400.0,6.03,6.03,6.02,6.03,41400.0
2012-03-26 12:05:00,6.02,6.03,6.02,6.02,63100.0,6.02,6.03,6.02,6.02,63100.0
2012-03-26 12:10:00,6.03,6.03,6.02,6.02,84800.0,6.03,6.03,6.02,6.02,84800.0
2012-03-26 12:15:00,6.02,6.03,6.02,6.02,9500.0,6.02,6.03,6.02,6.02,9500.0
2012-03-26 12:20:00,6.02,6.03,6.02,6.02,10300.0,6.02,6.03,6.02,6.02,10300.0
2012-03-26 12:25:00,6.03,6.03,6.02,6.02,39500.0,6.03,6.03,6.02,6.02,39500.0
2012-03-26 12:30:00,6.02,6.03,6.02,6.03,16400.0,6.02,6.03,6.02,6.03,16400.0
2012-03-26 12:35:00,6.02,6.03,6.02,6.02,29900.0,6.02,6.03,6.02,6.02,29900.0
2012-03-26 12:40:00,6.02,6.03,6.02,6.02,11300.0,6.02,6.03,6.02,6.02,11300.0
2012-03-26 12:45:00,6.02,6.03,6.02,6.02,9400.0,6.02,6.03,6.02,6.02,9400.0
2012-03-26 12:50:00,6.03,6.03,6.02,6.02,9700.0,6.03,6.03,6.02,6.02,9700.0
2012-03-26 12:55:00,6.02,6.03,6.02,6.03,24800.0,6.02,6.03,6.02,6.03,24800.0
2012-03-26 13:00:00,6.02,6.03,6.02,6.02,55700.0,6.02,6.03,6.02,6.02,55700.0
2012-03-26 13:05:00,6.02,6.03,6.02,6.02,10100.0,6.02,6.03,6.02,6.02,10100.0
2012-03-26 13:10:00,6.02,6.03,6.02,6.02,9600.0,6.02,6.03,6.02,6.02,9600.0
2012-03-26 13:15:00,6.02,6.03,6.02,6.02,16400.0,6.02,6.03,6.02,6.02,16400.0
2012-03-26 13:20:00,6.02,6.03,6.02,6.02,21800.0,6.02,6.03,6.02,6.02,21800.0
2012-03-26 13:25:00,6.02,6.03,6.02,6.02,33600.0,6.02,6.03,6.02,6.02,33600.0
2012-03-26 13:30:00,6.02,6.03,6.02,6.02,31200.0,6.02,6.03,6.02,6.02,31200.0
2012-03-26 13:35:00,6.02,6.03,6.02,6.02,40000.0,6.02,6.03,6.02,6.02,40000.0
2012-03-26 13:40:00,6.03,6.03,6.02,6.02,89800.0,6.03,6.03,6.02,6.02,89800.0
2012-03-26 13:45:00,6.02,6.03,6.02,6.02,156000.0,6.02,6.03,6.02,6.02,156000.0
2012-03-26 13:50:00,6.03,6.03,6.02,6.03,34900.0,6.03,6.03,6.02,6.03,34900.0
2012-03-26 13:55:00,6.03,6.03,6.02,6.02,14600.0,6.03,6.03,6.02,6.02,14600.0
2012-03-26 14:00:00,6.03,6.03,6.02,6.02,20000.0,6.03,6.03,6.02,6.02,20000.0
2012-03-26 14:05:00,6.03,6.03,6.02,6.03,43700.0,6.03,6.03,6.02,6.03,43700.0
2012-03-26 14:10:00,6.03,6.03,6.02,6.03,88900.0,6.03,6.03,6.02,6.03,88900.0
2012-03-26 14:15:00,6.03,6.04,6.02,6.04,79600.0,6.03,6.04,6.02,6.04,79600.0
2012-03-26 14:20:00,6.04,6.04,6.03,6.03,25300.0,6.04,6.04,6.03,6.03,25300.0
2012-03-26 14:25:00,6.04,6.04,6.03,6.04,11700.0,6.04,6.04,6.03,6.04,11700.0
2012-03-26 14:30:00,6.04,6.04,6.03,6.04,35300.0,6.04,6.04,6.03,6.04,35300.0
2012-03-26 14:35:00,6.04,6.04,6.03,6.03,82100.0,6.04,6.04,6.03,6.03,82100.0
2012-03-26 14:40:00,6.03,6.04,6.03,6.03,13700.0,6.03,6.04,6.03,6.03,13700.0
2012-03-26 14:45:00,6.03,6.04,6.03,6.04,49100.0,6.03,6.04,6.03,6.04,49100.0
2012-03-26 14:50:00,6.03,6.04,6.03,6.03,11200.0,6.03,6.04,6.03,6.03,11200.0
2012-03-26 14:55:00,6.04,6.04,6.03,6.03,25000.0,6.04,6.04,6.03,6.03,25000.0
2012-03-26 15:00:00,6.03,6.04,6.03,6.03,19500.0,6.03,6.04,6.03,6.03,19500.0
2012-03-26 15:05:00,6.04,6.04,6.03,6.03,107700.0,6.04,6.04,6.03,6.03,107700.0
2012-03-26 15:10:00,6.04,6.04,6.03,6.04,24200.0,6.04,6.04,6.03,6.04,24200.0
2012-03-26 15:15:00,6.04,6.05,6.03,6.05,236300.0,6.04,6.05,6.03,6.05,236300.0
2012-03-26 15:20:00,6.04,6.05,6.04,6.04,28400.0,6.04,6.05,6.04,6.04,28400.0
2012-03-26 15:25:00,6.05,6.05,6.04,6.04,56900.0,6.05,6.05,6.04,6.04,56900.0
2012-03-26 15:30:00,6.04,6.05,6.04,6.04,45600.0,6.04,6.05,6.04,6.04,45600.0
2012-03-26 15:35:00,6.04,6.05,6.04,6.04,84400.0,6.04,6.05,6.04,6.04,84400.0
2012-03-26 15:40:00,6.05,6.06,6.04,6.06,154600.0,6.05,6.06,6.04,6.06,154600.0
2012-03-26 15:45:00,6.06,6.09,6.06,6.09,320400.0,6.06,6.09,6.06,6.09,320400.0
2012-03-26 15:50:00,6.09,6.09,6.08,6.08,123100.0,6.09,6.09,6.08,6.08,123100.0
2012-03-26 15:55:00,6.08,6.09,6.08,6.08,413700.0,6.08,6.09,6.08,6.08,413700.0
2012-03-27 09:30:00,6.1,6.11,6.07,6.1,311500.0,6.1,6.11,6.07,6.1,311500.0
2012-03-27 09:35:00,6.1,6.11,6.08,6.1,903700.0,6.1,6.11,6.08,6.1,903700.0
2012-03-27 09:40:00,6.11,6.17,6.09,6.16,1649600.0,6.11,6.17,6.09,6.16,1649600.0
2012-03-27 09:45:00,6.16,6.2,6.16,6.17,772200.0,6.16,6.2,6.16,6.17,772200.0
2012-03-27 09:50:00,6.17,6.19,6.15,6.15,291400.0,6.17,6.19,6.15,6.15,291400.0
2012-03-27 09:55:00,6.15,6.19,6.15,6.19,157500.0,6.15,6.19,6.15,6.19,157500.0
2012-03-27 10:00:00,6.18,6.19,6.16,6.17,193600.0,6.18,6.19,6.16,6.17,193600.0
2012-03-27 10:05:00,6.17,6.17,6.13,6.14,329700.0,6.17,6.17,6.13,6.14,329700.0
2012-03-27 10:10:00,6.14,6.16,6.13,6.15,139900.0,6.14,6.16,6.13,6.15,139900.0
2012-03-27 10:15:00,6.15,6.17,6.14,6.16,121100.0,6.15,6.17,6.14,6.16,121100.0
2012-03-27 10:20:00,6.16,6.17,6.15,6.15,62800.0,6.16,6.17,6.15,6.15,62800.0
2012-03-27 10:25:00,6.16,6.16,6.13,6.13,245800.0,6.16,6.16,6.13,6.13,245800.0
2012-03-27 10:30:00,6.13,6.14,6.13,6.13,14500.0,6.13,6.14,6.13,6.13,14500.0
2012-03-27 10:35:00,6.13,6.14,6.12,6.14,81000.0,6.13,6.14,6.12,6.14,81000.0
2012-03-27 10:40:00,6.13,6.14,6.13,6.13,17800.0,6.13,6.14,6.13,6.13,17800.0
2012-03-27 10:45:00,6.14,6.14,6.12,6.12,141300.0,6.14,6.14,6.12,6.12,141300.0
2012-03-27 10:50:00,6.12,6.13,6.09,6.09,221100.0,6.12,6.13,6.09,6.09,221100.0
2012-03-27 10:55:00,6.09,6.1,6.08,6.09,120900.0,6.09,6.1,6.08,6.09,120900.0
2012-03-27 11:00:00,6.1,6.11,6.09,6.11,79900.0,6.1,6.11,6.09,6.11,79900.0
2012-03-27 11:05:00,6.11,6.12,6.1,6.12,114100.0,6.11,6.12,6.1,6.12,114100.0
2012-03-27 11:10:00,6.11,6.12,6.11,6.12,17900.0,6.11,6.12,6.11,6.12,17900.0
2012-03-27 11:15:00,6.12,6.12,6.11,6.11,21700.0,6.12,6.12,6.11,6.11,21700.0
2012-03-27 11:20:00,6.12,6.12,6.11,6.12,65600.0,6.12,6.12,6.11,6.12,65600.0
2012-03-27 11:25:00,6.12,6.13,6.12,6.13,72500.0,6.12,6.13,6.12,6.13,72500.0
2012-03-27 11:30:00,6.12,6.12,6.11,6.12,58500.0,6.12,6.12,6.11,6.12,58500.0
2012-03-27 11:35:00,6.11,6.13,6.11,6.13,155000.0,6.11,6.13,6.11,6.13,155000.0
2012-03-27 11:40:00,6.13,6.13,6.12,6.13,21400.0,6.13,6.13,6.12,6.13,21400.0
2012-03-27 11:45:00,6.13,6.13,6.12,6.12,63800.0,6.13,6.13,6.12,6.12,63800.0
2012-03-27 11:50:00,6.13,6.15,6.11,6.15,774400.0,6.13,6.15,6.11,6.15,774400.0
2012-03-27 11:55:00,6.15,6.16,6.14,6.15,60900.0,6.15,6.16,6.14,6.15,60900.0
2012-03-27 12:00:00,6.15,6.17,6.15,6.17,91200.0,6.15,6.17,6.15,6.17,91200.0
2012-03-27 12:05:00,6.16,6.17,6.16,6.16,23600.0,6.16,6.17,6.16,6.16,23600.0
2012-03-27 12:10:00,6.16,6.17,6.16,6.17,96400.0,6.16,6.17,6.16,6.17,96400.0
2012-03-27 12:15:00,6.16,6.18,6.16,6.18,44800.0,6.16,6.18,6.16,6.18,44800.0
2012-03-27 12:20:00,6.17,6.18,6.17,6.17,32000.0,6.17,6.18,6.17,6.17,32000.0
2012-03-27 12:25:00,6.17,6.18,6.17,6.17,23600.0,6.17,6.18,6.17,6.17,23600.0
2012-03-27 12:30:00,6.17,6.18,6.17,6.17,25200.0,6.17,6.18,6.17,6.17,25200.0
2012-03-27 12:35:00,6.17,6.18,6.17,6.18,46200.0,6.17,6.18,6.17,6.18,46200.0
2012-03-27 12:40:00,6.18,6.18,6.17,6.17,8200.0,6.18,6.18,6.17,6.17,8200.0
2012-03-27 12:45:00,6.17,6.18,6.17,6.18,23700.0,6.17,6.18,6.17,6.18,23700.0
2012-03-27 12:50:00,6.17,6.18,6.16,6.16,56800.0,6.17,6.18,6.16,6.16,56800.0
2012-03-27 12:55:00,6.16,6.17,6.16,6.17,19000.0,6.16,6.17,6.16,6.17,19000.0
2012-03-27 13:00:00,6.17,6.17,6.16,6.17,19900.0,6.17,6.17,6.16,6.17,19900.0
2012-03-27 13:05:00,6.17,6.17,6.16,6.17,7200.0,6.17,6.17,6.16,6.17,7200.0
2012-03-27 13:10:00,6.17,6.17,6.16,6.17,5900.0,6.17,6.17,6.16,6.17,5900.0
2012-03-27 13:15:00,6.16,6.17,6.16,6.17,9100.0,6.16,6.17,6.16,6.17,9100.0
2012-03-27 13:20:00,6.17,6.17,6.16,6.17,22100.0,6.17,6.17,6.16,6.17,22100.0
2012-03-27 13:25:00,6.16,6.17,6.16,6.17,11500.0,6.16,6.17,6.16,6.17,11500.0
2012-03-27 13:30:00,6.16,6.17,6.16,6.17,44000.0,6.16,6.17,6.16,6.17,44000.0
2012-03-27 13:35:00,6.16,6.17,6.16,6.17,34200.0,6.16,6.17,6.16,6.17,34200.0
2012-03-27 13:40:00,6.17,6.17,6.16,6.17,36800.0,6.17,6.17,6.16,6.17,36800.0
2012-03-27 13:45:00,6.17,6.18,6.16,6.18,151900.0,6.17,6.18,6.16,6.18,151900.0
2012-03-27 13:50:00,6.17,6.18,6.17,6.18,26800.0,6.17,6.18,6.17,6.18,26800.0
2012-03-27 13:55:00,6.18,6.19,6.17,6.19,120900.0,6.18,6.19,6.17,6.19,120900.0
2012-03-27 14:00:00,6.18,6.19,6.17,6.18,102700.0,6.18,6.19,6.17,6.18,102700.0
2012-03-27 14:05:00,6.17,6.18,6.17,6.18,37700.0,6.17,6.18,6.17,6.18,37700.0
2012-03-27 14:10:00,6.18,6.19,6.17,6.18,110100.0,6.18,6.19,6.17,6.18,110100.0
2012-03-27 14:15:00,6.19,6.19,6.18,6.19,52600.0,6.19,6.19,6.18,6.19,52600.0
2012-03-27 14:20:00,6.19,6.19,6.18,6.19,39400.0,6.19,6.19,6.18,6.19,39400.0
2012-03-27 14:25:00,6.19,6.19,6.18,6.19,97300.0,6.19,6.19,6.18,6.19,97300.0
2012-03-27 14:30:00,6.19,6.19,6.18,6.18,28100.0,6.19,6.19,6.18,6.18,28100.0
2012-03-27 14:35:00,6.19,6.19,6.18,6.19,40700.0,6.19,6.19,6.18,6.19,40700.0
2012-03-27 14:40:00,6.19,6.19,6.18,6.19,34900.0,6.19,6.19,6.18,6.19,34900.0
2012-03-27 14:45:00,6.19,6.19,6.18,6.18,37200.0,6.19,6.19,6.18,6.18,37200.0
2012-03-27 14:50:00,6.18,6.19,6.18,6.18,44700.0,6.18,6.19,6.18,6.18,44700.0
2012-03-27 14:55:00,6.19,6.19,6.18,6.19,38400.0,6.19,6.19,6.18,6.19,38400.0
2012-03-27 15:00:00,6.18,6.19,6.18,6.19,71700.0,6.18,6.19,6.18,6.19,71700.0
2012-03-27 15:05:00,6.19,6.19,6.18,6.19,77100.0,6.19,6.19,6.18,6.19,77100.0
2012-03-27 15:10:00,6.18,6.19,6.18,6.19,62100.0,6.18,6.19,6.18,6.19,62100.0
2012-03-27 15:15:00,6.19,6.19,6.18,6.19,81900.0,6.19,6.19,6.18,6.19,81900.0
2012-03-27 15:20:00,6.19,6.19,6.18,6.19,77200.0,6.19,6.19,6.18,6.19,77200.0
2012-03-27 15:25:00,6.19,6.19,6.18,6.19,93200.0,6.19,6.19,6.18,6.19,93200.0
2012-03-27 15:30:00,6.19,6.19,6.18,6.19,119600.0,6.19,6.19,6.18,6.19,119600.0
2012-03-27 15:35:00,6.18,6.19,6.18,6.18,148100.0,6.18,6.19,6.18,6.18,148100.0
2012-03-27 15:40:00,6.19,6.19,6.18,6.18,167700.0,6.19,6.19,6.18,6.18,167700.0
2012-03-27 15:45:00,6.18,6.19,6.17,6.17,255500.0,6.18,6.19,6.17,6.17,255500.0
2012-03-27 15:50:00,6.17,6.18,6.17,6.18,175700.0,6.17,6.18,6.17,6.18,175700.0
2012-03-27 15:55:00,6.17,6.18,6.17,6.17,588500.0,6.17,6.18,6.17,6.17,588500.0
2012-03-28 09:30:00,6.2,6.22,6.19,6.2,215200.0,6.2,6.22,6.19,6.2,215200.0
2012-03-28 09:35:00,6.21,6.24,6.2,6.23,194600.0,6.21,6.24,6.2,6.23,194600.0
2012-03-28 09:40:00,6.24,6.24,6.21,6.21,189600.0,6.24,6.24,6.21,6.21,189600.0
2012-03-28 09:45:00,6.22,6.25,6.19,6.24,336400.0,6.22,6.25,6.19,6.24,336400.0
2012-03-28 09:50:00,6.24,6.28,6.23,6.28,276100.0,6.24,6.28,6.23,6.28,276100.0
2012-03-28 09:55:00,6.27,6.28,6.24,6.24,429200.0,6.27,6.28,6.24,6.24,429200.0
2012-03-28 10:00:00,6.24,6.26,6.24,6.25,176100.0,6.24,6.26,6.24,6.25,176100.0
2012-03-28 10:05:00,6.25,6.25,6.24,6.24,86500.0,6.25,6.25,6.24,6.24,86500.0
2012-03-28 10:10:00,6.25,6.27,6.23,6.27,502100.0,6.25,6.27,6.23,6.27,502100.0
2012-03-28 10:15:00,6.26,6.27,6.23,6.23,152400.0,6.26,6.27,6.23,6.23,152400.0
2012-03-28 10:20:00,6.23,6.24,6.23,6.23,67200.0,6.23,6.24,6.23,6.23,67200.0
2012-03-28 10:25:00,6.23,6.24,6.21,6.21,137800.0,6.23,6.24,6.21,6.21,137800.0
2012-03-28 10:30:00,6.21,6.22,6.18,6.18,251100.0,6.21,6.22,6.18,6.18,251100.0
2012-03-28 10:35:00,6.19,6.2,6.17,6.2,197200.0,6.19,6.2,6.17,6.2,197200.0
2012-03-28 10:40:00,6.19,6.21,6.19,6.21,357700.0,6.19,6.21,6.19,6.21,357700.0
2012-03-28 10:45:00,6.2,6.21,6.2,6.21,11900.0,6.2,6.21,6.2,6.21,11900.0
2012-03-28 10:50:00,6.2,6.21,6.18,6.18,140700.0,6.2,6.21,6.18,6.18,140700.0
2012-03-28 10:55:00,6.19,6.22,6.18,6.22,305200.0,6.19,6.22,6.18,6.22,305200.0
2012-03-28 11:00:00,6.21,6.23,6.21,6.23,66200.0,6.21,6.23,6.21,6.23,66200.0
2012-03-28 11:05:00,6.23,6.23,6.22,6.23,38800.0,6.23,6.23,6.22,6.23,38800.0
2012-03-28 11:10:00,6.22,6.23,6.21,6.22,140100.0,6.22,6.23,6.21,6.22,140100.0
2012-03-28 11:15:00,6.22,6.23,6.21,6.23,100200.0,6.22,6.23,6.21,6.23,100200.0
2012-03-28 11:20:00,6.22,6.23,6.21,6.21,64800.0,6.22,6.23,6.21,6.21,64800.0
2012-03-28 11:25:00,6.21,6.21,6.2,6.2,70600.0,6.21,6.21,6.2,6.2,70600.0
2012-03-28 11:30:00,6.21,6.21,6.19,6.21,137300.0,6.21,6.21,6.19,6.21,137300.0
2012-03-28 11:35:00,6.21,6.21,6.2,6.2,128900.0,6.21,6.21,6.2,6.2,128900.0
2012-03-28 11:40:00,6.21,6.21,6.19,6.19,143000.0,6.21,6.21,6.19,6.19,143000.0
2012-03-28 11:45:00,6.19,6.2,6.18,6.18,230400.0,6.19,6.2,6.18,6.18,230400.0
2012-03-28 11:50:00,6.19,6.19,6.14,6.15,976900.0,6.19,6.19,6.14,6.15,976900.0
2012-03-28 11:55:00,6.15,6.17,6.11,6.16,566800.0,6.15,6.17,6.11,6.16,566800.0
2012-03-28 12:00:00,6.17,6.17,6.16,6.16,18600.0,6.17,6.17,6.16,6.16,18600.0
2012-03-28 12:05:00,6.16,6.17,6.16,6.16,18300.0,6.16,6.17,6.16,6.16,18300.0
2012-03-28 12:10:00,6.16,6.17,6.15,6.15,71600.0,6.16,6.17,6.15,6.15,71600.0
2012-03-28 12:15:00,6.15,6.17,6.15,6.15,144000.0,6.15,6.17,6.15,6.15,144000.0
2012-03-28 12:20:00,6.16,6.16,6.15,6.15,24100.0,6.16,6.16,6.15,6.15,24100.0
2012-03-28 12:25:00,6.15,6.16,6.15,6.15,20400.0,6.15,6.16,6.15,6.15,20400.0
2012-03-28 12:30:00,6.15,6.16,6.15,6.15,50900.0,6.15,6.16,6.15,6.15,50900.0
2012-03-28 12:35:00,6.15,6.16,6.14,6.14,33100.0,6.15,6.16,6.14,6.14,33100.0
2012-03-28 12:40:00,6.15,6.15,6.14,6.14,14000.0,6.15,6.15,6.14,6.14,14000.0
2012-03-28 12:45:00,6.14,6.15,6.14,6.14,7700.0,6.14,6.15,6.14,6.14,7700.0
2012-03-28 12:50:00,6.14,6.15,6.12,6.12,86100.0,6.14,6.15,6.12,6.12,86100.0
2012-03-28 12:55:00,6.12,6.12,6.11,6.11,54700.0,6.12,6.12,6.11,6.11,54700.0
2012-03-28 13:00:00,6.11,6.12,6.11,6.11,11300.0,6.11,6.12,6.11,6.11,11300.0
2012-03-28 13:05:00,6.11,6.12,6.11,6.11,19800.0,6.11,6.12,6.11,6.11,19800.0
2012-03-28 13:10:00,6.11,6.12,6.1,6.1,102900.0,6.11,6.12,6.1,6.1,102900.0
2012-03-28 13:15:00,6.11,6.11,6.1,6.1,5500.0,6.11,6.11,6.1,6.1,5500.0
2012-03-28 13:20:00,6.1,6.11,6.09,6.1,56400.0,6.1,6.11,6.09,6.1,56400.0
2012-03-28 13:25:00,6.11,6.12,6.1,6.11,93900.0,6.11,6.12,6.1,6.11,93900.0
2012-03-28 13:30:00,6.12,6.12,6.1,6.11,37600.0,6.12,6.12,6.1,6.11,37600.0
2012-03-28 13:35:00,6.1,6.11,6.1,6.1,14900.0,6.1,6.11,6.1,6.1,14900.0
2012-03-28 13:40:00,6.11,6.11,6.1,6.1,32200.0,6.11,6.11,6.1,6.1,32200.0
2012-03-28 13:45:00,6.1,6.11,6.08,6.09,150900.0,6.1,6.11,6.08,6.09,150900.0
2012-03-28 13:50:00,6.09,6.1,6.08,6.08,46300.0,6.09,6.1,6.08,6.08,46300.0
2012-03-28 13:55:00,6.08,6.09,6.08,6.08,40800.0,6.08,6.09,6.08,6.08,40800.0
2012-03-28 14:00:00,6.08,6.09,6.07,6.07,48200.0,6.08,6.09,6.07,6.07,48200.0
2012-03-28 14:05:00,6.08,6.08,6.05,6.06,113300.0,6.08,6.08,6.05,6.06,113300.0
2012-03-28 14:10:00,6.06,6.07,6.05,6.07,156800.0,6.06,6.07,6.05,6.07,156800.0
2012-03-28 14:15:00,6.06,6.08,6.06,6.06,84700.0,6.06,6.08,6.06,6.06,84700.0
2012-03-28 14:20:00,6.06,6.08,6.06,6.07,46500.0,6.06,6.08,6.06,6.07,46500.0
2012-03-28 14:25:00,6.08,6.08,6.06,6.06,243100.0,6.08,6.08,6.06,6.06,243100.0
2012-03-28 14:30:00,6.06,6.07,6.06,6.07,16100.0,6.06,6.07,6.06,6.07,16100.0
2012-03-28 14:35:00,6.06,6.07,6.06,6.06,17300.0,6.06,6.07,6.06,6.06,17300.0
2012-03-28 14:40:00,6.07,6.07,6.06,6.06,61200.0,6.07,6.07,6.06,6.06,61200.0
2012-03-28 14:45:00,6.06,6.07,6.06,6.06,62600.0,6.06,6.07,6.06,6.06,62600.0
2012-03-28 14:50:00,6.07,6.07,6.06,6.07,48200.0,6.07,6.07,6.06,6.07,48200.0
2012-03-28 14:55:00,6.06,6.07,6.05,6.05,130000.0,6.06,6.07,6.05,6.05,130000.0
2012-03-28 15:00:00,6.05,6.06,6.05,6.05,50300.0,6.05,6.06,6.05,6.05,50300.0
2012-03-28 15:05:00,6.05,6.06,6.04,6.04,107900.0,6.05,6.06,6.04,6.04,107900.0
2012-03-28 15:10:00,6.04,6.05,6.03,6.03,116200.0,6.04,6.05,6.03,6.03,116200.0
2012-03-28 15:15:00,6.04,6.04,6.03,6.03,84000.0,6.04,6.04,6.03,6.03,84000.0
2012-03-28 15:20:00,6.04,6.04,6.03,6.03,68600.0,6.04,6.04,6.03,6.03,68600.0
2012-03-28 15:25:00,6.03,6.04,6.03,6.03,62700.0,6.03,6.04,6.03,6.03,62700.0
2012-03-28 15:30:00,6.03,6.06,6.03,6.06,319100.0,6.03,6.06,6.03,6.06,319100.0
2012-03-28 15:35:00,6.06,6.06,6.04,6.06,253300.0,6.06,6.06,6.04,6.06,253300.0
2012-03-28 15:40:00,6.06,6.08,6.05,6.07,174900.0,6.06,6.08,6.05,6.07,174900.0
2012-03-28 15:45:00,6.08,6.08,6.07,6.07,102000.0,6.08,6.08,6.07,6.07,102000.0
2012-03-28 15:50:00,6.07,6.08,6.04,6.04,740000.0,6.07,6.08,6.04,6.04,740000.0
2012-03-28 15:55:00,6.04,6.06,6.04,6.04,985500.0,6.04,6.06,6.04,6.04,985500.0
2012-03-29 09:30:00,5.99,6.02,5.99,6.0,953700.0,5.99,6.02,5.99,6.0,953700.0
2012-03-29 09:35:00,6.0,6.01,5.96,5.98,281000.0,6.0,6.01,5.96,5.98,281000.0
2012-03-29 09:40:00,5.98,6.0,5.97,5.99,296600.0,5.98,6.0,5.97,5.99,296600.0
2012-03-29 09:45:00,5.99,6.03,5.98,6.03,179000.0,5.99,6.03,5.98,6.03,179000.0
2012-03-29 09:50:00,6.03,6.05,6.02,6.05,194300.0,6.03,6.05,6.02,6.05,194300.0
2012-03-29 09:55:00,6.04,6.05,6.01,6.04,125000.0,6.04,6.05,6.01,6.04,125000.0
2012-03-29 10:00:00,6.04,6.05,6.02,6.04,148900.0,6.04,6.05,6.02,6.04,148900.0
2012-03-29 10:05:00,6.04,6.04,6.01,6.02,162300.0,6.04,6.04,6.01,6.02,162300.0
2012-03-29 10:10:00,6.02,6.02,6.01,6.01,62500.0,6.02,6.02,6.01,6.01,62500.0
2012-03-29 10:15:00,6.02,6.02,6.01,6.02,57800.0,6.02,6.02,6.01,6.02,57800.0
2012-03-29 10:20:00,6.02,6.02,6.01,6.02,33600.0,6.02,6.02,6.01,6.02,33600.0
2012-03-29 10:25:00,6.02,6.02,6.0,6.01,213600.0,6.02,6.02,6.0,6.01,213600.0
2012-03-29 10:30:00,6.01,6.02,5.99,6.0,164000.0,6.01,6.02,5.99,6.0,164000.0
2012-03-29 10:35:00,5.99,6.01,5.99,6.0,191000.0,5.99,6.01,5.99,6.0,191000.0
2012-03-29 10:40:00,6.0,6.01,6.0,6.0,50900.0,6.0,6.01,6.0,6.0,50900.0
2012-03-29 10:45:00,6.0,6.0,5.98,6.0,304800.0,6.0,6.0,5.98,6.0,304800.0
2012-03-29 10:50:00,6.0,6.0,5.99,5.99,21300.0,6.0,6.0,5.99,5.99,21300.0
2012-03-29 10:55:00,5.99,6.0,5.99,6.0,31900.0,5.99,6.0,5.99,6.0,31900.0
2012-03-29 11:00:00,6.0,6.0,5.99,5.99,59800.0,6.0,6.0,5.99,5.99,59800.0
2012-03-29 11:05:00,5.99,6.0,5.99,6.0,57800.0,5.99,6.0,5.99,6.0,57800.0
2012-03-29 11:10:00,5.99,6.0,5.99,6.0,32300.0,5.99,6.0,5.99,6.0,32300.0
2012-03-29 11:15:00,6.0,6.0,5.99,6.0,27700.0,6.0,6.0,5.99,6.0,27700.0
2012-03-29 11:20:00,6.0,6.01,5.99,5.99,149300.0,6.0,6.01,5.99,5.99,149300.0
2012-03-29 11:25:00,6.0,6.0,5.97,5.97,143000.0,6.0,6.0,5.97,5.97,143000.0
2012-03-29 11:30:00,5.97,5.98,5.97,5.97,38100.0,5.97,5.98,5.97,5.97,38100.0
2012-03-29 11:35:00,5.98,5.99,5.98,5.98,67300.0,5.98,5.99,5.98,5.98,67300.0
2012-03-29 11:40:00,5.99,5.99,5.98,5.99,11900.0,5.99,5.99,5.98,5.99,11900.0
2012-03-29 11:45:00,5.99,5.99,5.98,5.99,41400.0,5.99,5.99,5.98,5.99,41400.0
2012-03-29 11:50:00,5.99,5.99,5.97,5.98,79100.0,5.99,5.99,5.97,5.98,79100.0
2012-03-29 11:55:00,5.98,6.0,5.97,5.99,193200.0,5.98,6.0,5.97,5.99,193200.0
2012-03-29 12:00:00,6.0,6.0,5.99,6.0,31400.0,6.0,6.0,5.99,6.0,31400.0
2012-03-29 12:05:00,6.0,6.0,5.99,6.0,19700.0,6.0,6.0,5.99,6.0,19700.0
2012-03-29 12:10:00,6.0,6.0,5.99,6.0,20200.0,6.0,6.0,5.99,6.0,20200.0
2012-03-29 12:15:00,5.99,6.0,5.99,6.0,23400.0,5.99,6.0,5.99,6.0,23400.0
2012-03-29 12:20:00,5.99,6.0,5.98,5.99,94400.0,5.99,6.0,5.98,5.99,94400.0
2012-03-29 12:25:00,6.0,6.0,5.99,6.0,16600.0,6.0,6.0,5.99,6.0,16600.0
2012-03-29 12:30:00,6.0,6.0,5.99,6.0,14900.0,6.0,6.0,5.99,6.0,14900.0
2012-03-29 12:35:00,6.0,6.0,5.99,6.0,20400.0,6.0,6.0,5.99,6.0,20400.0
2012-03-29 12:40:00,5.99,6.0,5.99,6.0,24000.0,5.99,6.0,5.99,6.0,24000.0
2012-03-29 12:45:00,6.0,6.01,5.99,6.0,489900.0,6.0,6.01,5.99,6.0,489900.0
2012-03-29 12:50:00,6.0,6.01,6.0,6.0,256200.0,6.0,6.01,6.0,6.0,256200.0
2012-03-29 12:55:00,6.0,6.01,6.0,6.0,61700.0,6.0,6.01,6.0,6.0,61700.0
2012-03-29 13:00:00,6.0,6.01,6.0,6.0,42500.0,6.0,6.01,6.0,6.0,42500.0
2012-03-29 13:05:00,6.0,6.01,6.0,6.0,46500.0,6.0,6.01,6.0,6.0,46500.0
2012-03-29 13:10:00,6.0,6.01,6.0,6.01,43800.0,6.0,6.01,6.0,6.01,43800.0
2012-03-29 13:15:00,6.0,6.01,6.0,6.0,28700.0,6.0,6.01,6.0,6.0,28700.0
2012-03-29 13:20:00,6.01,6.01,5.99,6.0,245700.0,6.01,6.01,5.99,6.0,245700.0
2012-03-29 13:25:00,5.99,6.0,5.99,5.99,57900.0,5.99,6.0,5.99,5.99,57900.0
2012-03-29 13:30:00,5.99,6.0,5.99,6.0,24800.0,5.99,6.0,5.99,6.0,24800.0
2012-03-29 13:35:00,5.99,6.0,5.99,5.99,30200.0,5.99,6.0,5.99,5.99,30200.0
2012-03-29 13:40:00,5.99,6.0,5.98,5.99,142300.0,5.99,6.0,5.98,5.99,142300.0
2012-03-29 13:45:00,5.99,6.0,5.98,5.99,138100.0,5.99,6.0,5.98,5.99,138100.0
2012-03-29 13:50:00,5.99,5.99,5.98,5.99,32800.0,5.99,5.99,5.98,5.99,32800.0
2012-03-29 13:55:00,5.99,5.99,5.98,5.98,23600.0,5.99,5.99,5.98,5.98,23600.0
2012-03-29 14:00:00,5.98,5.99,5.98,5.99,62700.0,5.98,5.99,5.98,5.99,62700.0
2012-03-29 14:05:00,5.99,5.99,5.98,5.99,32000.0,5.99,5.99,5.98,5.99,32000.0
2012-03-29 14:10:00,5.99,5.99,5.98,5.98,28400.0,5.99,5.99,5.98,5.98,28400.0
2012-03-29 14:15:00,5.99,6.0,5.98,6.0,365000.0,5.99,6.0,5.98,6.0,365000.0
2012-03-29 14:20:00,6.0,6.0,5.98,5.98,76500.0,6.0,6.0,5.98,5.98,76500.0
2012-03-29 14:25:00,5.98,5.99,5.98,5.99,24300.0,5.98,5.99,5.98,5.99,24300.0
2012-03-29 14:30:00,5.99,5.99,5.97,5.97,75400.0,5.99,5.99,5.97,5.97,75400.0
2012-03-29 14:35:00,5.98,5.98,5.97,5.98,25500.0,5.98,5.98,5.97,5.98,25500.0
2012-03-29 14:40:00,5.98,6.0,5.97,5.99,289200.0,5.98,6.0,5.97,5.99,289200.0
2012-03-29 14:45:00,6.0,6.0,5.99,6.0,14900.0,6.0,6.0,5.99,6.0,14900.0
2012-03-29 14:50:00,6.0,6.0,5.99,5.99,36800.0,6.0,6.0,5.99,5.99,36800.0
2012-03-29 14:55:00,6.0,6.0,5.99,6.0,19200.0,6.0,6.0,5.99,6.0,19200.0
2012-03-29 15:00:00,6.0,6.0,5.99,6.0,40100.0,6.0,6.0,5.99,6.0,40100.0
2012-03-29 15:05:00,5.99,6.0,5.98,5.99,160500.0,5.99,6.0,5.98,5.99,160500.0
2012-03-29 15:10:00,5.98,5.99,5.98,5.99,57800.0,5.98,5.99,5.98,5.99,57800.0
2012-03-29 15:15:00,5.98,5.99,5.98,5.99,48500.0,5.98,5.99,5.98,5.99,48500.0
2012-03-29 15:20:00,5.98,5.99,5.98,5.99,58400.0,5.98,5.99,5.98,5.99,58400.0
2012-03-29 15:25:00,5.98,5.99,5.98,5.99,50500.0,5.98,5.99,5.98,5.99,50500.0
2012-03-29 15:30:00,5.98,5.99,5.98,5.99,126600.0,5.98,5.99,5.98,5.99,126600.0
2012-03-29 15:35:00,5.98,5.99,5.97,5.97,180300.0,5.98,5.99,5.97,5.97,180300.0
2012-03-29 15:40:00,5.97,5.99,5.97,5.99,202600.0,5.97,5.99,5.97,5.99,202600.0
2012-03-29 15:45:00,5.99,5.99,5.98,5.98,173100.0,5.99,5.99,5.98,5.98,173100.0
2012-03-29 15:50:00,5.99,5.99,5.98,5.99,173800.0,5.99,5.99,5.98,5.99,173800.0
2012-03-29 15:55:00,5.99,6.0,5.99,5.99,543200.0,5.99,6.0,5.99,5.99,543200.0
2012-03-30 09:30:00,6.06,6.06,6.02,6.04,164600.0,6.06,6.06,6.02,6.04,164600.0
2012-03-30 09:35:00,6.04,6.05,6.02,6.05,164500.0,6.04,6.05,6.02,6.05,164500.0
2012-03-30 09:40:00,6.05,6.07,6.04,6.06,652300.0,6.05,6.07,6.04,6.06,652300.0
2012-03-30 09:45:00,6.05,6.06,6.03,6.06,206700.0,6.05,6.06,6.03,6.06,206700.0
2012-03-30 09:50:00,6.06,6.06,6.03,6.04,180300.0,6.06,6.06,6.03,6.04,180300.0
2012-03-30 09:55:00,6.03,6.04,6.03,6.03,137300.0,6.03,6.04,6.03,6.03,137300.0
2012-03-30 10:00:00,6.03,6.04,6.01,6.03,187800.0,6.03,6.04,6.01,6.03,187800.0
2012-03-30 10:05:00,6.04,6.04,6.03,6.03,21200.0,6.04,6.04,6.03,6.03,21200.0
2012-03-30 10:10:00,6.04,6.04,6.03,6.03,51400.0,6.04,6.04,6.03,6.03,51400.0
2012-03-30 10:15:00,6.03,6.04,6.01,6.01,153200.0,6.03,6.04,6.01,6.01,153200.0
2012-03-30 10:20:00,6.01,6.02,6.0,6.0,259400.0,6.01,6.02,6.0,6.0,259400.0
2012-03-30 10:25:00,6.0,6.01,5.99,6.0,270400.0,6.0,6.01,5.99,6.0,270400.0
2012-03-30 10:30:00,5.99,6.0,5.99,6.0,109800.0,5.99,6.0,5.99,6.0,109800.0
2012-03-30 10:35:00,6.0,6.0,5.97,5.97,212000.0,6.0,6.0,5.97,5.97,212000.0
2012-03-30 10:40:00,5.97,5.98,5.97,5.97,96700.0,5.97,5.98,5.97,5.97,96700.0
2012-03-30 10:45:00,5.98,5.98,5.97,5.97,77600.0,5.98,5.98,5.97,5.97,77600.0
2012-03-30 10:50:00,5.98,5.98,5.97,5.98,38500.0,5.98,5.98,5.97,5.98,38500.0
2012-03-30 10:55:00,5.98,6.0,5.97,5.98,363400.0,5.98,6.0,5.97,5.98,363400.0
2012-03-30 11:00:00,5.98,5.99,5.98,5.99,206900.0,5.98,5.99,5.98,5.99,206900.0
2012-03-30 11:05:00,5.99,5.99,5.98,5.99,29900.0,5.99,5.99,5.98,5.99,29900.0
2012-03-30 11:10:00,5.99,5.99,5.98,5.99,29300.0,5.99,5.99,5.98,5.99,29300.0
2012-03-30 11:15:00,5.99,5.99,5.98,5.98,14200.0,5.99,5.99,5.98,5.98,14200.0
2012-03-30 11:20:00,5.99,5.99,5.98,5.99,19600.0,5.99,5.99,5.98,5.99,19600.0
2012-03-30 11:25:00,5.99,6.01,5.99,5.99,415500.0,5.99,6.01,5.99,5.99,415500.0
2012-03-30 11:30:00,5.99,6.0,5.98,5.99,443000.0,5.99,6.0,5.98,5.99,443000.0
2012-03-30 11:35:00,5.99,6.0,5.99,6.0,41500.0,5.99,6.0,5.99,6.0,41500.0
2012-03-30 11:40:00,6.0,6.0,5.99,6.0,30200.0,6.0,6.0,5.99,6.0,30200.0
2012-03-30 11:45:00,5.99,6.01,5.99,5.99,312400.0,5.99,6.01,5.99,5.99,312400.0
2012-03-30 11:50:00,5.99,6.0,5.98,5.99,148500.0,5.99,6.0,5.98,5.99,148500.0
2012-03-30 11:55:00,5.98,5.99,5.98,5.99,32300.0,5.98,5.99,5.98,5.99,32300.0
2012-03-30 12:00:00,5.99,5.99,5.98,5.99,45000.0,5.99,5.99,5.98,5.99,45000.0
2012-03-30 12:05:00,5.99,6.0,5.98,6.0,91400.0,5.99,6.0,5.98,6.0,91400.0
2012-03-30 12:10:00,6.0,6.0,5.99,6.0,10800.0,6.0,6.0,5.99,6.0,10800.0
2012-03-30 12:15:00,6.0,6.0,5.99,6.0,13800.0,6.0,6.0,5.99,6.0,13800.0
2012-03-30 12:20:00,6.0,6.01,5.99,5.99,176400.0,6.0,6.01,5.99,5.99,176400.0
2012-03-30 12:25:00,5.99,6.0,5.99,6.0,36200.0,5.99,6.0,5.99,6.0,36200.0
2012-03-30 12:30:00,6.0,6.0,5.99,5.99,14500.0,6.0,6.0,5.99,5.99,14500.0
2012-03-30 12:35:00,6.0,6.0,5.99,6.0,8900.0,6.0,6.0,5.99,6.0,8900.0
2012-03-30 12:40:00,6.0,6.0,5.99,6.0,32400.0,6.0,6.0,5.99,6.0,32400.0
2012-03-30 12:45:00,6.0,6.0,5.99,6.0,15600.0,6.0,6.0,5.99,6.0,15600.0
2012-03-30 12:50:00,6.0,6.0,5.99,6.0,6100.0,6.0,6.0,5.99,6.0,6100.0
2012-03-30 12:55:00,6.0,6.0,5.99,6.0,25900.0,6.0,6.0,5.99,6.0,25900.0
2012-03-30 13:00:00,6.0,6.0,5.99,6.0,16100.0,6.0,6.0,5.99,6.0,16100.0
2012-03-30 13:05:00,6.0,6.0,5.99,6.0,14000.0,6.0,6.0,5.99,6.0,14000.0
2012-03-30 13:10:00,6.0,6.0,5.99,6.0,7500.0,6.0,6.0,5.99,6.0,7500.0
2012-03-30 13:15:00,6.0,6.01,5.99,6.0,162100.0,6.0,6.01,5.99,6.0,162100.0
2012-03-30 13:20:00,6.0,6.0,5.99,6.0,53000.0,6.0,6.0,5.99,6.0,53000.0
2012-03-30 13:25:00,6.0,6.0,5.99,6.0,15400.0,6.0,6.0,5.99,6.0,15400.0
2012-03-30 13:30:00,6.0,6.0,5.99,6.0,113900.0,6.0,6.0,5.99,6.0,113900.0
2012-03-30 13:35:00,6.0,6.0,5.99,6.0,15500.0,6.0,6.0,5.99,6.0,15500.0
2012-03-30 13:40:00,6.0,6.0,5.99,6.0,21100.0,6.0,6.0,5.99,6.0,21100.0
2012-03-30 13:45:00,6.0,6.0,5.99,5.99,29900.0,6.0,6.0,5.99,5.99,29900.0
2012-03-30 13:50:00,6.0,6.0,5.99,6.0,6600.0,6.0,6.0,5.99,6.0,6600.0
2012-03-30 13:55:00,6.0,6.0,5.99,6.0,8000.0,6.0,6.0,5.99,6.0,8000.0
2012-03-30 14:00:00,6.0,6.0,5.99,6.0,64700.0,6.0,6.0,5.99,6.0,64700.0
2012-03-30 14:05:00,6.0,6.0,5.99,5.99,27500.0,6.0,6.0,5.99,5.99,27500.0
2012-03-30 14:10:00,5.99,6.0,5.99,6.0,85200.0,5.99,6.0,5.99,6.0,85200.0
2012-03-30 14:15:00,6.0,6.0,5.99,6.0,16900.0,6.0,6.0,5.99,6.0,16900.0
2012-03-30 14:20:00,6.0,6.0,5.99,5.99,20300.0,6.0,6.0,5.99,5.99,20300.0
2012-03-30 14:25:00,6.0,6.0,5.99,6.0,22900.0,6.0,6.0,5.99,6.0,22900.0
2012-03-30 14:30:00,5.99,6.02,5.99,6.0,577300.0,5.99,6.02,5.99,6.0,577300.0
2012-03-30 14:35:00,6.0,6.01,5.99,5.99,213200.0,6.0,6.01,5.99,5.99,213200.0
2012-03-30 14:40:00,5.99,6.0,5.99,6.0,16300.0,5.99,6.0,5.99,6.0,16300.0
2012-03-30 14:45:00,6.0,6.0,5.99,5.99,40400.0,6.0,6.0,5.99,5.99,40400.0
2012-03-30 14:50:00,6.0,6.0,5.99,6.0,73400.0,6.0,6.0,5.99,6.0,73400.0
2012-03-30 14:55:00,6.0,6.0,5.99,6.0,112200.0,6.0,6.0,5.99,6.0,112200.0
2012-03-30 15:00:00,5.99,6.01,5.99,6.0,198100.0,5.99,6.01,5.99,6.0,198100.0
2012-03-30 15:05:00,6.0,6.0,5.98,6.0,144300.0,6.0,6.0,5.98,6.0,144300.0
2012-03-30 15:10:00,6.0,6.0,5.99,6.0,21300.0,6.0,6.0,5.99,6.0,21300.0
2012-03-30 15:15:00,6.0,6.0,5.99,6.0,35800.0,6.0,6.0,5.99,6.0,35800.0
2012-03-30 15:20:00,6.0,6.01,5.99,6.0,164100.0,6.0,6.01,5.99,6.0,164100.0
2012-03-30 15:25:00,6.0,6.0,5.99,5.99,37300.0,6.0,6.0,5.99,5.99,37300.0
2012-03-30 15:30:00,5.99,6.01,5.99,6.01,113700.0,5.99,6.01,5.99,6.01,113700.0
2012-03-30 15:35:00,6.0,6.01,6.0,6.01,73100.0,6.0,6.01,6.0,6.01,73100.0
2012-03-30 15:40:00,6.0,6.01,6.0,6.0,119300.0,6.0,6.01,6.0,6.0,119300.0
2012-03-30 15:45:00,6.0,6.0,5.98,5.98,448700.0,6.0,6.0,5.98,5.98,448700.0
2012-03-30 15:50:00,5.98,6.0,5.98,6.0,318500.0,5.98,6.0,5.98,6.0,318500.0
2012-03-30 15:55:00,6.0,6.0,5.98,5.99,952600.0,6.0,6.0,5.98,5.99,952600.0
2012-04-02 09:30:00,5.99,6.02,5.99,6.01,507600.0,5.99,6.02,5.99,6.01,507600.0
2012-04-02 09:35:00,6.0,6.01,5.97,5.97,65700.0,6.0,6.01,5.97,5.97,65700.0
2012-04-02 09:40:00,5.98,6.01,5.96,6.0,280500.0,5.98,6.01,5.96,6.0,280500.0
2012-04-02 09:45:00,6.0,6.04,5.99,6.04,198300.0,6.0,6.04,5.99,6.04,198300.0
2012-04-02 09:50:00,6.04,6.04,5.97,5.98,843400.0,6.04,6.04,5.97,5.98,843400.0
2012-04-02 09:55:00,5.97,5.98,5.95,5.95,339100.0,5.97,5.98,5.95,5.95,339100.0
2012-04-02 10:00:00,5.96,5.98,5.96,5.98,497600.0,5.96,5.98,5.96,5.98,497600.0
2012-04-02 10:05:00,5.98,5.98,5.97,5.98,286100.0,5.98,5.98,5.97,5.98,286100.0
2012-04-02 10:10:00,5.97,5.98,5.97,5.98,62600.0,5.97,5.98,5.97,5.98,62600.0
2012-04-02 10:15:00,5.98,5.98,5.97,5.97,126900.0,5.98,5.98,5.97,5.97,126900.0
2012-04-02 10:20:00,5.98,5.98,5.97,5.98,74000.0,5.98,5.98,5.97,5.98,74000.0
2012-04-02 10:25:00,5.98,5.98,5.97,5.97,61800.0,5.98,5.98,5.97,5.97,61800.0
2012-04-02 10:30:00,5.97,5.98,5.97,5.98,161700.0,5.97,5.98,5.97,5.98,161700.0
2012-04-02 10:35:00,5.98,5.98,5.97,5.98,72300.0,5.98,5.98,5.97,5.98,72300.0
2012-04-02 10:40:00,5.98,5.98,5.97,5.97,102200.0,5.98,5.98,5.97,5.97,102200.0
2012-04-02 10:45:00,5.98,5.98,5.97,5.97,80500.0,5.98,5.98,5.97,5.97,80500.0
2012-04-02 10:50:00,5.97,5.98,5.97,5.97,117100.0,5.97,5.98,5.97,5.97,117100.0
2012-04-02 10:55:00,5.98,5.98,5.97,5.97,72200.0,5.98,5.98,5.97,5.97,72200.0
2012-04-02 11:00:00,5.98,5.98,5.96,5.96,123600.0,5.98,5.98,5.96,5.96,123600.0
2012-04-02 11:05:00,5.96,5.99,5.96,5.99,193100.0,5.96,5.99,5.96,5.99,193100.0
2012-04-02 11:10:00,5.98,6.0,5.98,5.98,163800.0,5.98,6.0,5.98,5.98,163800.0
2012-04-02 11:15:00,5.98,5.99,5.98,5.99,69700.0,5.98,5.99,5.98,5.99,69700.0
2012-04-02 11:20:00,5.98,5.99,5.98,5.98,83400.0,5.98,5.99,5.98,5.98,83400.0
2012-04-02 11:25:00,5.98,5.99,5.98,5.98,58700.0,5.98,5.99,5.98,5.98,58700.0
2012-04-02 11:30:00,5.98,5.99,5.98,5.98,246600.0,5.98,5.99,5.98,5.98,246600.0
2012-04-02 11:35:00,5.98,6.0,5.98,5.99,119100.0,5.98,6.0,5.98,5.99,119100.0
2012-04-02 11:40:00,6.0,6.0,5.99,6.0,54500.0,6.0,6.0,5.99,6.0,54500.0
2012-04-02 11:45:00,6.0,6.01,5.99,6.0,177100.0,6.0,6.01,5.99,6.0,177100.0
2012-04-02 11:50:00,5.99,6.01,5.99,6.0,376500.0,5.99,6.01,5.99,6.0,376500.0
2012-04-02 11:55:00,5.99,6.0,5.99,6.0,91600.0,5.99,6.0,5.99,6.0,91600.0
2012-04-02 12:00:00,6.0,6.0,5.99,6.0,109000.0,6.0,6.0,5.99,6.0,109000.0
2012-04-02 12:05:00,5.99,6.01,5.99,6.0,352100.0,5.99,6.01,5.99,6.0,352100.0
2012-04-02 12:10:00,6.0,6.01,5.99,6.01,120800.0,6.0,6.01,5.99,6.01,120800.0
2012-04-02 12:15:00,6.01,6.01,6.0,6.01,30800.0,6.01,6.01,6.0,6.01,30800.0
2012-04-02 12:20:00,6.01,6.01,6.0,6.0,37900.0,6.01,6.01,6.0,6.0,37900.0
2012-04-02 12:25:00,6.01,6.01,6.0,6.0,30100.0,6.01,6.01,6.0,6.0,30100.0
2012-04-02 12:30:00,6.0,6.01,6.0,6.01,55000.0,6.0,6.01,6.0,6.01,55000.0
2012-04-02 12:35:00,6.01,6.01,6.0,6.0,53500.0,6.01,6.01,6.0,6.0,53500.0
2012-04-02 12:40:00,6.01,6.01,6.0,6.0,54000.0,6.01,6.01,6.0,6.0,54000.0
2012-04-02 12:45:00,6.0,6.01,6.0,6.0,82000.0,6.0,6.01,6.0,6.0,82000.0
2012-04-02 12:50:00,6.01,6.02,6.0,6.02,214400.0,6.01,6.02,6.0,6.02,214400.0
2012-04-02 12:55:00,6.02,6.03,6.01,6.03,132800.0,6.02,6.03,6.01,6.03,132800.0
2012-04-02 13:00:00,6.03,6.03,6.01,6.02,191300.0,6.03,6.03,6.01,6.02,191300.0
2012-04-02 13:05:00,6.02,6.02,6.0,6.0,191300.0,6.02,6.02,6.0,6.0,191300.0
2012-04-02 13:10:00,6.0,6.01,6.0,6.0,243800.0,6.0,6.01,6.0,6.0,243800.0
2012-04-02 13:15:00,6.0,6.01,6.0,6.0,43400.0,6.0,6.01,6.0,6.0,43400.0
2012-04-02 13:20:00,6.0,6.01,6.0,6.0,40000.0,6.0,6.01,6.0,6.0,40000.0
2012-04-02 13:25:00,6.0,6.01,6.0,6.0,75000.0,6.0,6.01,6.0,6.0,75000.0
2012-04-02 13:30:00,6.0,6.01,6.0,6.0,63700.0,6.0,6.01,6.0,6.0,63700.0
2012-04-02 13:35:00,6.0,6.01,6.0,6.0,59000.0,6.0,6.01,6.0,6.0,59000.0
2012-04-02 13:40:00,6.0,6.01,6.0,6.0,114500.0,6.0,6.01,6.0,6.0,114500.0
2012-04-02 13:45:00,6.0,6.02,6.0,6.01,372100.0,6.0,6.02,6.0,6.01,372100.0
2012-04-02 13:50:00,6.0,6.01,6.0,6.0,52100.0,6.0,6.01,6.0,6.0,52100.0
2012-04-02 13:55:00,6.0,6.01,6.0,6.0,60400.0,6.0,6.01,6.0,6.0,60400.0
2012-04-02 14:00:00,6.0,6.01,6.0,6.0,110200.0,6.0,6.01,6.0,6.0,110200.0
2012-04-02 14:05:00,6.0,6.01,6.0,6.0,59800.0,6.0,6.01,6.0,6.0,59800.0
2012-04-02 14:10:00,6.0,6.01,6.0,6.0,97900.0,6.0,6.01,6.0,6.0,97900.0
2012-04-02 14:15:00,6.0,6.01,6.0,6.0,132900.0,6.0,6.01,6.0,6.0,132900.0
2012-04-02 14:20:00,6.0,6.01,6.0,6.0,134300.0,6.0,6.01,6.0,6.0,134300.0
2012-04-02 14:25:00,6.0,6.01,6.0,6.0,78200.0,6.0,6.01,6.0,6.0,78200.0
2012-04-02 14:30:00,6.0,6.01,5.99,5.99,121100.0,6.0,6.01,5.99,5.99,121100.0
2012-04-02 14:35:00,6.0,6.01,5.99,6.0,406100.0,6.0,6.01,5.99,6.0,406100.0
2012-04-02 14:40:00,6.0,6.01,6.0,6.01,116300.0,6.0,6.01,6.0,6.01,116300.0
2012-04-02 14:45:00,6.01,6.01,6.0,6.01,74900.0,6.01,6.01,6.0,6.01,74900.0
2012-04-02 14:50:00,6.0,6.02,6.0,6.02,232100.0,6.0,6.02,6.0,6.02,232100.0
2012-04-02 14:55:00,6.02,6.02,6.01,6.01,92200.0,6.02,6.02,6.01,6.01,92200.0
2012-04-02 15:00:00,6.02,6.02,6.0,6.0,316900.0,6.02,6.02,6.0,6.0,316900.0
2012-04-02 15:05:00,6.0,6.0,5.99,5.99,311700.0,6.0,6.0,5.99,5.99,311700.0
2012-04-02 15:10:00,6.0,6.0,5.98,5.99,173300.0,6.0,6.0,5.98,5.99,173300.0
2012-04-02 15:15:00,5.98,5.99,5.98,5.99,147200.0,5.98,5.99,5.98,5.99,147200.0
2012-04-02 15:20:00,5.99,6.0,5.98,6.0,273500.0,5.99,6.0,5.98,6.0,273500.0
2012-04-02 15:25:00,6.0,6.0,5.99,6.0,139500.0,6.0,6.0,5.99,6.0,139500.0
2012-04-02 15:30:00,6.0,6.0,5.97,5.99,357300.0,6.0,6.0,5.97,5.99,357300.0
2012-04-02 15:35:00,5.99,5.99,5.98,5.98,156300.0,5.99,5.99,5.98,5.98,156300.0
2012-04-02 15:40:00,5.98,5.99,5.97,5.97,323600.0,5.98,5.99,5.97,5.97,323600.0
2012-04-02 15:45:00,5.97,5.98,5.97,5.97,838100.0,5.97,5.98,5.97,5.97,838100.0
2012-04-02 15:50:00,5.97,6.0,5.97,5.99,909800.0,5.97,6.0,5.97,5.99,909800.0
2012-04-02 15:55:00,5.99,5.99,5.97,5.98,1085200.0,5.99,5.99,5.97,5.98,1085200.0
2012-04-03 09:30:00,6.02,6.03,5.98,6.01,502100.0,6.02,6.03,5.98,6.01,502100.0
2012-04-03 09:35:00,6.01,6.01,5.98,5.99,200900.0,6.01,6.01,5.98,5.99,200900.0
2012-04-03 09:40:00,5.99,5.99,5.94,5.97,321900.0,5.99,5.99,5.94,5.97,321900.0
2012-04-03 09:45:00,5.97,5.97,5.95,5.95,59600.0,5.97,5.97,5.95,5.95,59600.0
2012-04-03 09:50:00,5.95,5.96,5.95,5.96,37900.0,5.95,5.96,5.95,5.96,37900.0
2012-04-03 09:55:00,5.96,5.98,5.95,5.98,131500.0,5.96,5.98,5.95,5.98,131500.0
2012-04-03 10:00:00,5.98,6.0,5.96,5.99,242100.0,5.98,6.0,5.96,5.99,242100.0
2012-04-03 10:05:00,5.99,5.99,5.98,5.99,43100.0,5.99,5.99,5.98,5.99,43100.0
2012-04-03 10:10:00,5.99,5.99,5.97,5.98,102900.0,5.99,5.99,5.97,5.98,102900.0
2012-04-03 10:15:00,5.97,5.98,5.95,5.96,79200.0,5.97,5.98,5.95,5.96,79200.0
2012-04-03 10:20:00,5.95,5.97,5.95,5.97,63000.0,5.95,5.97,5.95,5.97,63000.0
2012-04-03 10:25:00,5.97,5.97,5.96,5.97,26700.0,5.97,5.97,5.96,5.97,26700.0
2012-04-03 10:30:00,5.96,5.98,5.96,5.98,99400.0,5.96,5.98,5.96,5.98,99400.0
2012-04-03 10:35:00,5.98,5.98,5.97,5.98,25900.0,5.98,5.98,5.97,5.98,25900.0
2012-04-03 10:40:00,5.98,5.98,5.97,5.98,24900.0,5.98,5.98,5.97,5.98,24900.0
2012-04-03 10:45:00,5.97,5.99,5.97,5.99,104100.0,5.97,5.99,5.97,5.99,104100.0
2012-04-03 10:50:00,5.99,6.01,5.99,6.01,133700.0,5.99,6.01,5.99,6.01,133700.0
2012-04-03 10:55:00,6.0,6.01,5.99,6.0,144900.0,6.0,6.01,5.99,6.0,144900.0
2012-04-03 11:00:00,5.99,6.0,5.97,5.97,111100.0,5.99,6.0,5.97,5.97,111100.0
2012-04-03 11:05:00,5.97,5.98,5.97,5.98,28800.0,5.97,5.98,5.97,5.98,28800.0
2012-04-03 11:10:00,5.97,5.98,5.97,5.97,25400.0,5.97,5.98,5.97,5.97,25400.0
2012-04-03 11:15:00,5.98,5.98,5.96,5.96,142100.0,5.98,5.98,5.96,5.96,142100.0
2012-04-03 11:20:00,5.96,5.99,5.96,5.99,151500.0,5.96,5.99,5.96,5.99,151500.0
2012-04-03 11:25:00,5.99,6.0,5.98,5.99,154700.0,5.99,6.0,5.98,5.99,154700.0
2012-04-03 11:30:00,5.99,5.99,5.98,5.99,20600.0,5.99,5.99,5.98,5.99,20600.0
2012-04-03 11:35:00,5.99,5.99,5.97,5.98,86300.0,5.99,5.99,5.97,5.98,86300.0
2012-04-03 11:40:00,5.98,5.98,5.97,5.98,15200.0,5.98,5.98,5.97,5.98,15200.0
2012-04-03 11:45:00,5.97,5.98,5.97,5.98,24600.0,5.97,5.98,5.97,5.98,24600.0
2012-04-03 11:50:00,5.97,5.98,5.97,5.98,14300.0,5.97,5.98,5.97,5.98,14300.0
2012-04-03 11:55:00,5.98,5.98,5.97,5.98,60100.0,5.98,5.98,5.97,5.98,60100.0
2012-04-03 12:00:00,5.98,5.98,5.97,5.98,17000.0,5.98,5.98,5.97,5.98,17000.0
2012-04-03 12:05:00,5.98,5.98,5.97,5.98,18200.0,5.98,5.98,5.97,5.98,18200.0
2012-04-03 12:10:00,5.98,5.98,5.97,5.98,15400.0,5.98,5.98,5.97,5.98,15400.0
2012-04-03 12:15:00,5.98,5.98,5.97,5.98,15100.0,5.98,5.98,5.97,5.98,15100.0
2012-04-03 12:20:00,5.97,5.98,5.97,5.98,38500.0,5.97,5.98,5.97,5.98,38500.0
2012-04-03 12:25:00,5.98,5.98,5.97,5.98,19600.0,5.98,5.98,5.97,5.98,19600.0
2012-04-03 12:30:00,5.98,5.98,5.97,5.98,7500.0,5.98,5.98,5.97,5.98,7500.0
2012-04-03 12:35:00,5.97,5.98,5.96,5.96,131600.0,5.97,5.98,5.96,5.96,131600.0
2012-04-03 12:40:00,5.97,5.97,5.96,5.96,8400.0,5.97,5.97,5.96,5.96,8400.0
2012-04-03 12:45:00,5.96,5.97,5.95,5.95,190000.0,5.96,5.97,5.95,5.95,190000.0
2012-04-03 12:50:00,5.95,5.96,5.95,5.96,232900.0,5.95,5.96,5.95,5.96,232900.0
2012-04-03 12:55:00,5.95,5.97,5.95,5.97,91900.0,5.95,5.97,5.95,5.97,91900.0
2012-04-03 13:00:00,5.96,5.97,5.96,5.96,28000.0,5.96,5.97,5.96,5.96,28000.0
2012-04-03 13:05:00,5.96,5.97,5.96,5.96,13700.0,5.96,5.97,5.96,5.96,13700.0
2012-04-03 13:10:00,5.96,5.97,5.96,5.96,48600.0,5.96,5.97,5.96,5.96,48600.0
2012-04-03 13:15:00,5.96,5.97,5.96,5.96,62900.0,5.96,5.97,5.96,5.96,62900.0
2012-04-03 13:20:00,5.96,5.97,5.96,5.96,11600.0,5.96,5.97,5.96,5.96,11600.0
2012-04-03 13:25:00,5.96,5.97,5.95,5.95,120900.0,5.96,5.97,5.95,5.95,120900.0
2012-04-03 13:30:00,5.95,5.96,5.95,5.96,10200.0,5.95,5.96,5.95,5.96,10200.0
2012-04-03 13:35:00,5.95,5.96,5.95,5.95,20700.0,5.95,5.96,5.95,5.95,20700.0
2012-04-03 13:40:00,5.95,5.96,5.95,5.95,27100.0,5.95,5.96,5.95,5.95,27100.0
2012-04-03 13:45:00,5.95,5.96,5.95,5.95,78500.0,5.95,5.96,5.95,5.95,78500.0
2012-04-03 13:50:00,5.96,5.96,5.95,5.95,12200.0,5.96,5.96,5.95,5.95,12200.0
2012-04-03 13:55:00,5.95,5.96,5.95,5.95,17300.0,5.95,5.96,5.95,5.95,17300.0
2012-04-03 14:00:00,5.95,5.96,5.93,5.94,490500.0,5.95,5.96,5.93,5.94,490500.0
2012-04-03 14:05:00,5.93,5.94,5.92,5.92,181000.0,5.93,5.94,5.92,5.92,181000.0
2012-04-03 14:10:00,5.93,5.93,5.91,5.92,155600.0,5.93,5.93,5.91,5.92,155600.0
2012-04-03 14:15:00,5.91,5.92,5.91,5.92,50900.0,5.91,5.92,5.91,5.92,50900.0
2012-04-03 14:20:00,5.92,5.92,5.91,5.92,45500.0,5.92,5.92,5.91,5.92,45500.0
2012-04-03 14:25:00,5.91,5.93,5.91,5.93,73300.0,5.91,5.93,5.91,5.93,73300.0
2012-04-03 14:30:00,5.92,5.93,5.9,5.92,191300.0,5.92,5.93,5.9,5.92,191300.0
2012-04-03 14:35:00,5.91,5.93,5.91,5.91,227300.0,5.91,5.93,5.91,5.91,227300.0
2012-04-03 14:40:00,5.91,5.92,5.91,5.92,85800.0,5.91,5.92,5.91,5.92,85800.0
2012-04-03 14:45:00,5.91,5.92,5.91,5.92,17500.0,5.91,5.92,5.91,5.92,17500.0
2012-04-03 14:50:00,5.91,5.93,5.91,5.93,102900.0,5.91,5.93,5.91,5.93,102900.0
2012-04-03 14:55:00,5.92,5.93,5.92,5.93,19600.0,5.92,5.93,5.92,5.93,19600.0
2012-04-03 15:00:00,5.92,5.95,5.92,5.95,242600.0,5.92,5.95,5.92,5.95,242600.0
2012-04-03 15:05:00,5.95,5.96,5.94,5.96,160300.0,5.95,5.96,5.94,5.96,160300.0
2012-04-03 15:10:00,5.96,5.96,5.95,5.96,30800.0,5.96,5.96,5.95,5.96,30800.0
2012-04-03 15:15:00,5.96,5.97,5.95,5.97,84200.0,5.96,5.97,5.95,5.97,84200.0
2012-04-03 15:20:00,5.96,5.97,5.94,5.94,185000.0,5.96,5.97,5.94,5.94,185000.0
2012-04-03 15:25:00,5.94,5.95,5.92,5.92,216300.0,5.94,5.95,5.92,5.92,216300.0
2012-04-03 15:30:00,5.93,5.94,5.92,5.93,282800.0,5.93,5.94,5.92,5.93,282800.0
2012-04-03 15:35:00,5.93,5.94,5.92,5.92,136300.0,5.93,5.94,5.92,5.92,136300.0
2012-04-03 15:40:00,5.93,5.93,5.92,5.92,87000.0,5.93,5.93,5.92,5.92,87000.0
2012-04-03 15:45:00,5.93,5.94,5.92,5.94,217200.0,5.93,5.94,5.92,5.94,217200.0
2012-04-03 15:50:00,5.94,5.94,5.93,5.93,177500.0,5.94,5.94,5.93,5.93,177500.0
2012-04-03 15:55:00,5.94,5.98,5.93,5.96,1338900.0,5.94,5.98,5.93,5.96,1338900.0
2012-04-04 09:30:00,5.92,5.96,5.92,5.95,245900.0,5.92,5.96,5.92,5.95,245900.0
2012-04-04 09:35:00,5.95,5.96,5.9,5.95,156900.0,5.95,5.96,5.9,5.95,156900.0
2012-04-04 09:40:00,5.95,5.96,5.93,5.95,196700.0,5.95,5.96,5.93,5.95,196700.0
2012-04-04 09:45:00,5.94,5.95,5.94,5.94,43200.0,5.94,5.95,5.94,5.94,43200.0
2012-04-04 09:50:00,5.94,5.95,5.94,5.95,20900.0,5.94,5.95,5.94,5.95,20900.0
2012-04-04 09:55:00,5.94,5.95,5.92,5.92,57300.0,5.94,5.95,5.92,5.92,57300.0
2012-04-04 10:00:00,5.93,5.93,5.9,5.9,72800.0,5.93,5.93,5.9,5.9,72800.0
2012-04-04 10:05:00,5.9,5.91,5.9,5.91,12900.0,5.9,5.91,5.9,5.91,12900.0
2012-04-04 10:10:00,5.91,5.91,5.9,5.91,66100.0,5.91,5.91,5.9,5.91,66100.0
2012-04-04 10:15:00,5.91,5.91,5.9,5.91,21200.0,5.91,5.91,5.9,5.91,21200.0
2012-04-04 10:20:00,5.9,5.92,5.9,5.92,181500.0,5.9,5.92,5.9,5.92,181500.0
2012-04-04 10:25:00,5.92,5.93,5.91,5.93,215700.0,5.92,5.93,5.91,5.93,215700.0
2012-04-04 10:30:00,5.93,5.93,5.92,5.93,26000.0,5.93,5.93,5.92,5.93,26000.0
2012-04-04 10:35:00,5.93,5.93,5.92,5.93,23800.0,5.93,5.93,5.92,5.93,23800.0
2012-04-04 10:40:00,5.93,5.94,5.92,5.94,111500.0,5.93,5.94,5.92,5.94,111500.0
2012-04-04 10:45:00,5.94,5.94,5.93,5.94,12700.0,5.94,5.94,5.93,5.94,12700.0
2012-04-04 10:50:00,5.94,5.94,5.91,5.91,87000.0,5.94,5.94,5.91,5.91,87000.0
2012-04-04 10:55:00,5.91,5.92,5.9,5.91,31200.0,5.91,5.92,5.9,5.91,31200.0
2012-04-04 11:00:00,5.9,5.91,5.9,5.9,39400.0,5.9,5.91,5.9,5.9,39400.0
2012-04-04 11:05:00,5.9,5.92,5.9,5.92,114000.0,5.9,5.92,5.9,5.92,114000.0
2012-04-04 11:10:00,5.92,5.92,5.91,5.92,15200.0,5.92,5.92,5.91,5.92,15200.0
2012-04-04 11:15:00,5.92,5.92,5.91,5.92,34600.0,5.92,5.92,5.91,5.92,34600.0
2012-04-04 11:20:00,5.92,5.92,5.9,5.91,120100.0,5.92,5.92,5.9,5.91,120100.0
2012-04-04 11:25:00,5.9,5.91,5.89,5.9,101400.0,5.9,5.91,5.89,5.9,101400.0
2012-04-04 11:30:00,5.89,5.91,5.89,5.91,81400.0,5.89,5.91,5.89,5.91,81400.0
2012-04-04 11:35:00,5.91,5.92,5.9,5.91,50900.0,5.91,5.92,5.9,5.91,50900.0
2012-04-04 11:40:00,5.91,5.92,5.91,5.92,15200.0,5.91,5.92,5.91,5.92,15200.0
2012-04-04 11:45:00,5.92,5.92,5.91,5.92,6900.0,5.92,5.92,5.91,5.92,6900.0
2012-04-04 11:50:00,5.92,5.92,5.91,5.91,11400.0,5.92,5.92,5.91,5.91,11400.0
2012-04-04 11:55:00,5.91,5.92,5.91,5.92,35600.0,5.91,5.92,5.91,5.92,35600.0
2012-04-04 12:00:00,5.91,5.91,5.9,5.9,73900.0,5.91,5.91,5.9,5.9,73900.0
2012-04-04 12:05:00,5.9,5.91,5.9,5.9,33700.0,5.9,5.91,5.9,5.9,33700.0
2012-04-04 12:10:00,5.9,5.91,5.9,5.9,4200.0,5.9,5.91,5.9,5.9,4200.0
2012-04-04 12:15:00,5.91,5.91,5.9,5.91,23800.0,5.91,5.91,5.9,5.91,23800.0
2012-04-04 12:20:00,5.91,5.91,5.9,5.9,4800.0,5.91,5.91,5.9,5.9,4800.0
2012-04-04 12:25:00,5.9,5.91,5.9,5.9,15700.0,5.9,5.91,5.9,5.9,15700.0
2012-04-04 12:30:00,5.9,5.91,5.89,5.89,67800.0,5.9,5.91,5.89,5.89,67800.0
2012-04-04 12:35:00,5.9,5.9,5.89,5.89,11800.0,5.9,5.9,5.89,5.89,11800.0
2012-04-04 12:40:00,5.9,5.9,5.89,5.89,9600.0,5.9,5.9,5.89,5.89,9600.0
2012-04-04 12:45:00,5.89,5.9,5.89,5.89,7400.0,5.89,5.9,5.89,5.89,7400.0
2012-04-04 12:50:00,5.89,5.9,5.88,5.88,70700.0,5.89,5.9,5.88,5.88,70700.0
2012-04-04 12:55:00,5.88,5.89,5.88,5.89,4900.0,5.88,5.89,5.88,5.89,4900.0
2012-04-04 13:00:00,5.88,5.89,5.88,5.89,5800.0,5.88,5.89,5.88,5.89,5800.0
2012-04-04 13:05:00,5.89,5.89,5.88,5.88,9800.0,5.89,5.89,5.88,5.88,9800.0
2012-04-04 13:10:00,5.88,5.89,5.87,5.87,98700.0,5.88,5.89,5.87,5.87,98700.0
2012-04-04 13:15:00,5.87,5.88,5.86,5.87,83900.0,5.87,5.88,5.86,5.87,83900.0
2012-04-04 13:20:00,5.86,5.87,5.85,5.86,107000.0,5.86,5.87,5.85,5.86,107000.0
2012-04-04 13:25:00,5.86,5.87,5.85,5.87,237100.0,5.86,5.87,5.85,5.87,237100.0
2012-04-04 13:30:00,5.87,5.87,5.86,5.87,46300.0,5.87,5.87,5.86,5.87,46300.0
2012-04-04 13:35:00,5.87,5.88,5.86,5.88,77100.0,5.87,5.88,5.86,5.88,77100.0
2012-04-04 13:40:00,5.88,5.88,5.87,5.88,8700.0,5.88,5.88,5.87,5.88,8700.0
2012-04-04 13:45:00,5.88,5.88,5.87,5.88,20700.0,5.88,5.88,5.87,5.88,20700.0
2012-04-04 13:50:00,5.88,5.88,5.87,5.88,48100.0,5.88,5.88,5.87,5.88,48100.0
2012-04-04 13:55:00,5.87,5.89,5.87,5.89,28300.0,5.87,5.89,5.87,5.89,28300.0
2012-04-04 14:00:00,5.89,5.89,5.87,5.88,54100.0,5.89,5.89,5.87,5.88,54100.0
2012-04-04 14:05:00,5.87,5.88,5.87,5.87,46600.0,5.87,5.88,5.87,5.87,46600.0
2012-04-04 14:10:00,5.87,5.88,5.87,5.88,5200.0,5.87,5.88,5.87,5.88,5200.0
2012-04-04 14:15:00,5.87,5.88,5.87,5.87,17800.0,5.87,5.88,5.87,5.87,17800.0
2012-04-04 14:20:00,5.87,5.88,5.87,5.88,9900.0,5.87,5.88,5.87,5.88,9900.0
2012-04-04 14:25:00,5.87,5.88,5.87,5.88,10600.0,5.87,5.88,5.87,5.88,10600.0
2012-04-04 14:30:00,5.87,5.9,5.87,5.9,370900.0,5.87,5.9,5.87,5.9,370900.0
2012-04-04 14:35:00,5.89,5.9,5.89,5.9,20300.0,5.89,5.9,5.89,5.9,20300.0
2012-04-04 14:40:00,5.9,5.91,5.89,5.91,52900.0,5.9,5.91,5.89,5.91,52900.0
2012-04-04 14:45:00,5.9,5.92,5.9,5.91,83600.0,5.9,5.92,5.9,5.91,83600.0
2012-04-04 14:50:00,5.91,5.93,5.91,5.93,168100.0,5.91,5.93,5.91,5.93,168100.0
2012-04-04 14:55:00,5.93,5.93,5.92,5.92,68300.0,5.93,5.93,5.92,5.92,68300.0
2012-04-04 15:00:00,5.92,5.93,5.92,5.93,162300.0,5.92,5.93,5.92,5.93,162300.0
2012-04-04 15:05:00,5.93,5.93,5.92,5.93,78500.0,5.93,5.93,5.92,5.93,78500.0
2012-04-04 15:10:00,5.92,5.95,5.92,5.95,331400.0,5.92,5.95,5.92,5.95,331400.0
2012-04-04 15:15:00,5.95,5.95,5.93,5.94,372300.0,5.95,5.95,5.93,5.94,372300.0
2012-04-04 15:20:00,5.94,5.95,5.93,5.95,306500.0,5.94,5.95,5.93,5.95,306500.0
2012-04-04 15:25:00,5.94,5.96,5.93,5.96,274300.0,5.94,5.96,5.93,5.96,274300.0
2012-04-04 15:30:00,5.95,5.97,5.94,5.95,872600.0,5.95,5.97,5.94,5.95,872600.0
2012-04-04 15:35:00,5.94,5.96,5.91,5.91,4198300.0,5.94,5.96,5.91,5.91,4198300.0
2012-04-04 15:40:00,5.91,5.93,5.89,5.9,2230900.0,5.91,5.93,5.89,5.9,2230900.0
2012-04-04 15:45:00,5.91,5.92,5.9,5.92,273400.0,5.91,5.92,5.9,5.92,273400.0
2012-04-04 15:50:00,5.92,5.92,5.91,5.92,345100.0,5.92,5.92,5.91,5.92,345100.0
2012-04-04 15:55:00,5.91,5.92,5.89,5.9,642000.0,5.91,5.92,5.89,5.9,642000.0
2012-04-05 09:30:00,5.83,5.88,5.82,5.87,473100.0,5.83,5.88,5.82,5.87,473100.0
2012-04-05 09:35:00,5.87,5.87,5.84,5.87,121600.0,5.87,5.87,5.84,5.87,121600.0
2012-04-05 09:40:00,5.87,5.89,5.86,5.89,32900.0,5.87,5.89,5.86,5.89,32900.0
2012-04-05 09:45:00,5.89,5.9,5.88,5.9,73400.0,5.89,5.9,5.88,5.9,73400.0
2012-04-05 09:50:00,5.89,5.9,5.89,5.9,20200.0,5.89,5.9,5.89,5.9,20200.0
2012-04-05 09:55:00,5.9,5.91,5.88,5.88,99900.0,5.9,5.91,5.88,5.88,99900.0
2012-04-05 10:00:00,5.88,5.89,5.86,5.86,98200.0,5.88,5.89,5.86,5.86,98200.0
2012-04-05 10:05:00,5.86,5.89,5.86,5.86,174800.0,5.86,5.89,5.86,5.86,174800.0
2012-04-05 10:10:00,5.86,5.87,5.86,5.86,46200.0,5.86,5.87,5.86,5.86,46200.0
2012-04-05 10:15:00,5.86,5.87,5.86,5.87,25300.0,5.86,5.87,5.86,5.87,25300.0
2012-04-05 10:20:00,5.86,5.89,5.86,5.89,171500.0,5.86,5.89,5.86,5.89,171500.0
2012-04-05 10:25:00,5.88,5.89,5.88,5.88,55200.0,5.88,5.89,5.88,5.88,55200.0
2012-04-05 10:30:00,5.89,5.89,5.88,5.88,28100.0,5.89,5.89,5.88,5.88,28100.0
2012-04-05 10:35:00,5.88,5.9,5.88,5.9,47800.0,5.88,5.9,5.88,5.9,47800.0
2012-04-05 10:40:00,5.9,5.91,5.89,5.89,52900.0,5.9,5.91,5.89,5.89,52900.0
2012-04-05 10:45:00,5.89,5.9,5.89,5.9,12100.0,5.89,5.9,5.89,5.9,12100.0
2012-04-05 10:50:00,5.9,5.9,5.89,5.9,20200.0,5.9,5.9,5.89,5.9,20200.0
2012-04-05 10:55:00,5.89,5.9,5.89,5.9,29000.0,5.89,5.9,5.89,5.9,29000.0
2012-04-05 11:00:00,5.9,5.9,5.89,5.89,11200.0,5.9,5.9,5.89,5.89,11200.0
2012-04-05 11:05:00,5.9,5.9,5.88,5.88,59900.0,5.9,5.9,5.88,5.88,59900.0
2012-04-05 11:10:00,5.88,5.89,5.88,5.88,17600.0,5.88,5.89,5.88,5.88,17600.0
2012-04-05 11:15:00,5.89,5.89,5.87,5.87,47700.0,5.89,5.89,5.87,5.87,47700.0
2012-04-05 11:20:00,5.87,5.88,5.86,5.87,35600.0,5.87,5.88,5.86,5.87,35600.0
2012-04-05 11:25:00,5.87,5.87,5.86,5.86,65300.0,5.87,5.87,5.86,5.86,65300.0
2012-04-05 11:30:00,5.86,5.87,5.86,5.86,102400.0,5.86,5.87,5.86,5.86,102400.0
2012-04-05 11:35:00,5.86,5.87,5.86,5.86,101500.0,5.86,5.87,5.86,5.86,101500.0
2012-04-05 11:40:00,5.86,5.87,5.86,5.87,10900.0,5.86,5.87,5.86,5.87,10900.0
2012-04-05 11:45:00,5.86,5.87,5.86,5.87,22200.0,5.86,5.87,5.86,5.87,22200.0
2012-04-05 11:50:00,5.86,5.87,5.86,5.86,53100.0,5.86,5.87,5.86,5.86,53100.0
2012-04-05 11:55:00,5.86,5.87,5.86,5.86,9100.0,5.86,5.87,5.86,5.86,9100.0
2012-04-05 12:00:00,5.86,5.87,5.86,5.86,65200.0,5.86,5.87,5.86,5.86,65200.0
2012-04-05 12:05:00,5.86,5.87,5.86,5.87,13100.0,5.86,5.87,5.86,5.87,13100.0
2012-04-05 12:10:00,5.86,5.87,5.86,5.86,5800.0,5.86,5.87,5.86,5.86,5800.0
2012-04-05 12:15:00,5.86,5.87,5.86,5.86,122800.0,5.86,5.87,5.86,5.86,122800.0
2012-04-05 12:20:00,5.86,5.87,5.86,5.87,5300.0,5.86,5.87,5.86,5.87,5300.0
2012-04-05 12:25:00,5.86,5.87,5.86,5.86,12100.0,5.86,5.87,5.86,5.86,12100.0
2012-04-05 12:30:00,5.86,5.87,5.86,5.86,9700.0,5.86,5.87,5.86,5.86,9700.0
2012-04-05 12:35:00,5.87,5.87,5.86,5.86,28800.0,5.87,5.87,5.86,5.86,28800.0
2012-04-05 12:40:00,5.86,5.87,5.86,5.86,21800.0,5.86,5.87,5.86,5.86,21800.0
2012-04-05 12:45:00,5.87,5.87,5.85,5.86,155400.0,5.87,5.87,5.85,5.86,155400.0
2012-04-05 12:50:00,5.85,5.87,5.85,5.85,347600.0,5.85,5.87,5.85,5.85,347600.0
2012-04-05 12:55:00,5.85,5.86,5.85,5.85,6700.0,5.85,5.86,5.85,5.85,6700.0
2012-04-05 13:00:00,5.86,5.87,5.85,5.86,45900.0,5.86,5.87,5.85,5.86,45900.0
2012-04-05 13:05:00,5.87,5.87,5.86,5.86,5500.0,5.87,5.87,5.86,5.86,5500.0
2012-04-05 13:10:00,5.87,5.87,5.86,5.86,26700.0,5.87,5.87,5.86,5.86,26700.0
2012-04-05 13:15:00,5.86,5.87,5.86,5.86,15700.0,5.86,5.87,5.86,5.86,15700.0
2012-04-05 13:20:00,5.87,5.87,5.86,5.87,459300.0,5.87,5.87,5.86,5.87,459300.0
2012-04-05 13:25:00,5.87,5.88,5.86,5.88,61300.0,5.87,5.88,5.86,5.88,61300.0
2012-04-05 13:30:00,5.88,5.88,5.87,5.87,24900.0,5.88,5.88,5.87,5.87,24900.0
2012-04-05 13:35:00,5.88,5.89,5.87,5.89,95200.0,5.88,5.89,5.87,5.89,95200.0
2012-04-05 13:40:00,5.89,5.89,5.88,5.89,52400.0,5.89,5.89,5.88,5.89,52400.0
2012-04-05 13:45:00,5.89,5.89,5.86,5.87,176000.0,5.89,5.89,5.86,5.87,176000.0
2012-04-05 13:50:00,5.87,5.87,5.86,5.86,33200.0,5.87,5.87,5.86,5.86,33200.0
2012-04-05 13:55:00,5.86,5.87,5.85,5.87,105100.0,5.86,5.87,5.85,5.87,105100.0
2012-04-05 14:00:00,5.87,5.87,5.86,5.87,37700.0,5.87,5.87,5.86,5.87,37700.0
2012-04-05 14:05:00,5.87,5.87,5.86,5.86,25000.0,5.87,5.87,5.86,5.86,25000.0
2012-04-05 14:10:00,5.87,5.87,5.86,5.87,39100.0,5.87,5.87,5.86,5.87,39100.0
2012-04-05 14:15:00,5.86,5.88,5.86,5.88,67000.0,5.86,5.88,5.86,5.88,67000.0
2012-04-05 14:20:00,5.88,5.88,5.87,5.88,18200.0,5.88,5.88,5.87,5.88,18200.0
2012-04-05 14:25:00,5.88,5.88,5.87,5.88,35500.0,5.88,5.88,5.87,5.88,35500.0
2012-04-05 14:30:00,5.88,5.88,5.86,5.87,143500.0,5.88,5.88,5.86,5.87,143500.0
2012-04-05 14:35:00,5.86,5.87,5.86,5.87,35900.0,5.86,5.87,5.86,5.87,35900.0
2012-04-05 14:40:00,5.86,5.87,5.86,5.86,24600.0,5.86,5.87,5.86,5.86,24600.0
2012-04-05 14:45:00,5.87,5.87,5.86,5.86,23300.0,5.87,5.87,5.86,5.86,23300.0
2012-04-05 14:50:00,5.87,5.87,5.86,5.86,24300.0,5.87,5.87,5.86,5.86,24300.0
2012-04-05 14:55:00,5.87,5.88,5.87,5.88,62800.0,5.87,5.88,5.87,5.88,62800.0
2012-04-05 15:00:00,5.87,5.89,5.87,5.89,128400.0,5.87,5.89,5.87,5.89,128400.0
2012-04-05 15:05:00,5.88,5.89,5.88,5.88,39700.0,5.88,5.89,5.88,5.88,39700.0
2012-04-05 15:10:00,5.89,5.89,5.88,5.88,33400.0,5.89,5.89,5.88,5.88,33400.0
2012-04-05 15:15:00,5.88,5.89,5.88,5.88,51800.0,5.88,5.89,5.88,5.88,51800.0
2012-04-05 15:20:00,5.88,5.89,5.88,5.89,44400.0,5.88,5.89,5.88,5.89,44400.0
2012-04-05 15:25:00,5.88,5.89,5.88,5.88,38500.0,5.88,5.89,5.88,5.88,38500.0
2012-04-05 15:30:00,5.89,5.91,5.88,5.91,318900.0,5.89,5.91,5.88,5.91,318900.0
2012-04-05 15:35:00,5.91,5.91,5.89,5.91,672800.0,5.91,5.91,5.89,5.91,672800.0
2012-04-05 15:40:00,5.9,5.91,5.89,5.9,185300.0,5.9,5.91,5.89,5.9,185300.0
2012-04-05 15:45:00,5.9,5.9,5.89,5.89,132400.0,5.9,5.9,5.89,5.89,132400.0
2012-04-05 15:50:00,5.89,5.9,5.89,5.9,175300.0,5.89,5.9,5.89,5.9,175300.0
2012-04-05 15:55:00,5.9,5.9,5.89,5.89,324200.0,5.9,5.9,5.89,5.89,324200.0
2012-04-09 09:30:00,5.8,5.84,5.78,5.79,324200.0,5.8,5.84,5.78,5.79,324200.0
2012-04-09 09:35:00,5.78,5.82,5.78,5.81,227000.0,5.78,5.82,5.78,5.81,227000.0
2012-04-09 09:40:00,5.81,5.86,5.8,5.85,575400.0,5.81,5.86,5.8,5.85,575400.0
2012-04-09 09:45:00,5.85,5.86,5.84,5.84,293700.0,5.85,5.86,5.84,5.84,293700.0
2012-04-09 09:50:00,5.84,5.85,5.83,5.84,151500.0,5.84,5.85,5.83,5.84,151500.0
2012-04-09 09:55:00,5.85,5.87,5.84,5.86,292600.0,5.85,5.87,5.84,5.86,292600.0
2012-04-09 10:00:00,5.86,5.87,5.85,5.86,71600.0,5.86,5.87,5.85,5.86,71600.0
2012-04-09 10:05:00,5.86,5.87,5.85,5.86,202000.0,5.86,5.87,5.85,5.86,202000.0
2012-04-09 10:10:00,5.85,5.87,5.85,5.87,124100.0,5.85,5.87,5.85,5.87,124100.0
2012-04-09 10:15:00,5.87,5.88,5.86,5.88,107000.0,5.87,5.88,5.86,5.88,107000.0
2012-04-09 10:20:00,5.88,5.88,5.87,5.88,45900.0,5.88,5.88,5.87,5.88,45900.0
2012-04-09 10:25:00,5.87,5.88,5.87,5.88,37900.0,5.87,5.88,5.87,5.88,37900.0
2012-04-09 10:30:00,5.88,5.88,5.87,5.88,47500.0,5.88,5.88,5.87,5.88,47500.0
2012-04-09 10:35:00,5.87,5.88,5.85,5.85,118900.0,5.87,5.88,5.85,5.85,118900.0
2012-04-09 10:40:00,5.85,5.86,5.85,5.85,23700.0,5.85,5.86,5.85,5.85,23700.0
2012-04-09 10:45:00,5.86,5.86,5.85,5.86,20300.0,5.86,5.86,5.85,5.86,20300.0
2012-04-09 10:50:00,5.85,5.86,5.85,5.85,32700.0,5.85,5.86,5.85,5.85,32700.0
2012-04-09 10:55:00,5.85,5.86,5.84,5.85,68700.0,5.85,5.86,5.84,5.85,68700.0
2012-04-09 11:00:00,5.85,5.87,5.83,5.86,858100.0,5.85,5.87,5.83,5.86,858100.0
2012-04-09 11:05:00,5.85,5.86,5.85,5.85,62200.0,5.85,5.86,5.85,5.85,62200.0
2012-04-09 11:10:00,5.85,5.85,5.83,5.83,84400.0,5.85,5.85,5.83,5.83,84400.0
2012-04-09 11:15:00,5.84,5.84,5.83,5.83,36000.0,5.84,5.84,5.83,5.83,36000.0
2012-04-09 11:20:00,5.83,5.83,5.82,5.82,141200.0,5.83,5.83,5.82,5.82,141200.0
2012-04-09 11:25:00,5.83,5.84,5.82,5.83,89800.0,5.83,5.84,5.82,5.83,89800.0
2012-04-09 11:30:00,5.84,5.84,5.82,5.83,83800.0,5.84,5.84,5.82,5.83,83800.0
2012-04-09 11:35:00,5.83,5.86,5.82,5.84,323600.0,5.83,5.86,5.82,5.84,323600.0
2012-04-09 11:40:00,5.85,5.85,5.84,5.84,8200.0,5.85,5.85,5.84,5.84,8200.0
2012-04-09 11:45:00,5.84,5.85,5.84,5.85,33400.0,5.84,5.85,5.84,5.85,33400.0
2012-04-09 11:50:00,5.84,5.85,5.84,5.85,13400.0,5.84,5.85,5.84,5.85,13400.0
2012-04-09 11:55:00,5.84,5.85,5.84,5.85,57500.0,5.84,5.85,5.84,5.85,57500.0
2012-04-09 12:00:00,5.85,5.85,5.84,5.85,15100.0,5.85,5.85,5.84,5.85,15100.0
2012-04-09 12:05:00,5.85,5.85,5.83,5.84,103700.0,5.85,5.85,5.83,5.84,103700.0
2012-04-09 12:10:00,5.83,5.84,5.83,5.83,16900.0,5.83,5.84,5.83,5.83,16900.0
2012-04-09 12:15:00,5.83,5.86,5.83,5.86,287000.0,5.83,5.86,5.83,5.86,287000.0
2012-04-09 12:20:00,5.86,5.86,5.85,5.86,15100.0,5.86,5.86,5.85,5.86,15100.0
2012-04-09 12:25:00,5.85,5.86,5.85,5.85,14600.0,5.85,5.86,5.85,5.85,14600.0
2012-04-09 12:30:00,5.85,5.86,5.85,5.85,15400.0,5.85,5.86,5.85,5.85,15400.0
2012-04-09 12:35:00,5.86,5.86,5.85,5.85,120400.0,5.86,5.86,5.85,5.85,120400.0
2012-04-09 12:40:00,5.85,5.86,5.84,5.84,125900.0,5.85,5.86,5.84,5.84,125900.0
2012-04-09 12:45:00,5.84,5.87,5.84,5.86,200300.0,5.84,5.87,5.84,5.86,200300.0
2012-04-09 12:50:00,5.87,5.88,5.86,5.88,120600.0,5.87,5.88,5.86,5.88,120600.0
2012-04-09 12:55:00,5.88,5.9,5.87,5.89,291700.0,5.88,5.9,5.87,5.89,291700.0
2012-04-09 13:00:00,5.9,5.9,5.89,5.89,81800.0,5.9,5.9,5.89,5.89,81800.0
2012-04-09 13:05:00,5.9,5.9,5.89,5.9,5900.0,5.9,5.9,5.89,5.9,5900.0
2012-04-09 13:10:00,5.89,5.9,5.89,5.9,18500.0,5.89,5.9,5.89,5.9,18500.0
2012-04-09 13:15:00,5.89,5.9,5.88,5.88,75300.0,5.89,5.9,5.88,5.88,75300.0
2012-04-09 13:20:00,5.88,5.88,5.87,5.87,36200.0,5.88,5.88,5.87,5.87,36200.0
2012-04-09 13:25:00,5.87,5.88,5.87,5.87,10400.0,5.87,5.88,5.87,5.87,10400.0
2012-04-09 13:30:00,5.87,5.88,5.87,5.87,20800.0,5.87,5.88,5.87,5.87,20800.0
2012-04-09 13:35:00,5.88,5.88,5.87,5.87,17200.0,5.88,5.88,5.87,5.87,17200.0
2012-04-09 13:40:00,5.88,5.88,5.87,5.87,7400.0,5.88,5.88,5.87,5.87,7400.0
2012-04-09 13:45:00,5.88,5.88,5.87,5.87,34700.0,5.88,5.88,5.87,5.87,34700.0
2012-04-09 13:50:00,5.87,5.88,5.87,5.87,14100.0,5.87,5.88,5.87,5.87,14100.0
2012-04-09 13:55:00,5.88,5.88,5.86,5.86,105800.0,5.88,5.88,5.86,5.86,105800.0
2012-04-09 14:00:00,5.86,5.86,5.85,5.86,71500.0,5.86,5.86,5.85,5.86,71500.0
2012-04-09 14:05:00,5.85,5.86,5.85,5.85,14500.0,5.85,5.86,5.85,5.85,14500.0
2012-04-09 14:10:00,5.85,5.86,5.85,5.86,21100.0,5.85,5.86,5.85,5.86,21100.0
2012-04-09 14:15:00,5.85,5.86,5.85,5.86,30200.0,5.85,5.86,5.85,5.86,30200.0
2012-04-09 14:20:00,5.85,5.86,5.85,5.85,16600.0,5.85,5.86,5.85,5.85,16600.0
2012-04-09 14:25:00,5.85,5.86,5.84,5.84,120800.0,5.85,5.86,5.84,5.84,120800.0
2012-04-09 14:30:00,5.84,5.85,5.84,5.84,86000.0,5.84,5.85,5.84,5.84,86000.0
2012-04-09 14:35:00,5.84,5.85,5.84,5.85,18200.0,5.84,5.85,5.84,5.85,18200.0
2012-04-09 14:40:00,5.85,5.85,5.84,5.85,90700.0,5.85,5.85,5.84,5.85,90700.0
2012-04-09 14:45:00,5.85,5.85,5.84,5.85,41600.0,5.85,5.85,5.84,5.85,41600.0
2012-04-09 14:50:00,5.84,5.85,5.84,5.84,15300.0,5.84,5.85,5.84,5.84,15300.0
2012-04-09 14:55:00,5.84,5.85,5.84,5.84,39400.0,5.84,5.85,5.84,5.84,39400.0
2012-04-09 15:00:00,5.84,5.85,5.84,5.84,29900.0,5.84,5.85,5.84,5.84,29900.0
2012-04-09 15:05:00,5.84,5.85,5.84,5.85,102900.0,5.84,5.85,5.84,5.85,102900.0
2012-04-09 15:10:00,5.84,5.85,5.83,5.83,79500.0,5.84,5.85,5.83,5.83,79500.0
2012-04-09 15:15:00,5.83,5.84,5.83,5.83,52300.0,5.83,5.84,5.83,5.83,52300.0
2012-04-09 15:20:00,5.83,5.84,5.83,5.83,41500.0,5.83,5.84,5.83,5.83,41500.0
2012-04-09 15:25:00,5.83,5.84,5.83,5.84,32500.0,5.83,5.84,5.83,5.84,32500.0
2012-04-09 15:30:00,5.83,5.85,5.82,5.84,603600.0,5.83,5.85,5.82,5.84,603600.0
2012-04-09 15:35:00,5.85,5.87,5.84,5.87,223900.0,5.85,5.87,5.84,5.87,223900.0
2012-04-09 15:40:00,5.87,5.88,5.86,5.87,173600.0,5.87,5.88,5.86,5.87,173600.0
2012-04-09 15:45:00,5.88,5.88,5.84,5.85,504300.0,5.88,5.88,5.84,5.85,504300.0
2012-04-09 15:50:00,5.85,5.85,5.84,5.84,280900.0,5.85,5.85,5.84,5.84,280900.0
2012-04-09 15:55:00,5.85,5.85,5.83,5.83,836900.0,5.85,5.85,5.83,5.83,836900.0
2012-04-10 09:30:00,5.83,5.88,5.82,5.88,331200.0,5.83,5.88,5.82,5.88,331200.0
2012-04-10 09:35:00,5.88,5.9,5.86,5.89,130700.0,5.88,5.9,5.86,5.89,130700.0
2012-04-10 09:40:00,5.89,5.92,5.89,5.9,193200.0,5.89,5.92,5.89,5.9,193200.0
2012-04-10 09:45:00,5.89,5.89,5.86,5.87,204900.0,5.89,5.89,5.86,5.87,204900.0
2012-04-10 09:50:00,5.87,5.88,5.86,5.87,212300.0,5.87,5.88,5.86,5.87,212300.0
2012-04-10 09:55:00,5.87,5.88,5.86,5.87,67100.0,5.87,5.88,5.86,5.87,67100.0
2012-04-10 10:00:00,5.87,5.88,5.86,5.86,175000.0,5.87,5.88,5.86,5.86,175000.0
2012-04-10 10:05:00,5.87,5.87,5.86,5.87,238700.0,5.87,5.87,5.86,5.87,238700.0
2012-04-10 10:10:00,5.86,5.87,5.86,5.86,31300.0,5.86,5.87,5.86,5.86,31300.0
2012-04-10 10:15:00,5.86,5.87,5.86,5.87,29300.0,5.86,5.87,5.86,5.87,29300.0
2012-04-10 10:20:00,5.86,5.87,5.86,5.87,29000.0,5.86,5.87,5.86,5.87,29000.0
2012-04-10 10:25:00,5.86,5.88,5.86,5.88,73500.0,5.86,5.88,5.86,5.88,73500.0
2012-04-10 10:30:00,5.87,5.89,5.87,5.88,103100.0,5.87,5.89,5.87,5.88,103100.0
2012-04-10 10:35:00,5.88,5.89,5.88,5.88,33800.0,5.88,5.89,5.88,5.88,33800.0
2012-04-10 10:40:00,5.88,5.89,5.87,5.87,73700.0,5.88,5.89,5.87,5.87,73700.0
2012-04-10 10:45:00,5.87,5.88,5.85,5.85,123100.0,5.87,5.88,5.85,5.85,123100.0
2012-04-10 10:50:00,5.85,5.86,5.84,5.84,125100.0,5.85,5.86,5.84,5.84,125100.0
2012-04-10 10:55:00,5.84,5.85,5.83,5.83,82000.0,5.84,5.85,5.83,5.83,82000.0
2012-04-10 11:00:00,5.83,5.84,5.83,5.83,33000.0,5.83,5.84,5.83,5.83,33000.0
2012-04-10 11:05:00,5.83,5.84,5.83,5.83,45400.0,5.83,5.84,5.83,5.83,45400.0
2012-04-10 11:10:00,5.83,5.84,5.82,5.82,154300.0,5.83,5.84,5.82,5.82,154300.0
2012-04-10 11:15:00,5.82,5.83,5.82,5.83,44900.0,5.82,5.83,5.82,5.83,44900.0
2012-04-10 11:20:00,5.82,5.83,5.81,5.82,78400.0,5.82,5.83,5.81,5.82,78400.0
2012-04-10 11:25:00,5.82,5.82,5.8,5.8,101700.0,5.82,5.82,5.8,5.8,101700.0
2012-04-10 11:30:00,5.81,5.81,5.8,5.8,50800.0,5.81,5.81,5.8,5.8,50800.0
2012-04-10 11:35:00,5.8,5.81,5.78,5.78,245700.0,5.8,5.81,5.78,5.78,245700.0
2012-04-10 11:40:00,5.78,5.81,5.78,5.8,255600.0,5.78,5.81,5.78,5.8,255600.0
2012-04-10 11:45:00,5.81,5.81,5.8,5.81,42400.0,5.81,5.81,5.8,5.81,42400.0
2012-04-10 11:50:00,5.8,5.81,5.76,5.77,221000.0,5.8,5.81,5.76,5.77,221000.0
2012-04-10 11:55:00,5.77,5.78,5.77,5.77,76500.0,5.77,5.78,5.77,5.77,76500.0
2012-04-10 12:00:00,5.77,5.79,5.77,5.79,236100.0,5.77,5.79,5.77,5.79,236100.0
2012-04-10 12:05:00,5.78,5.79,5.78,5.79,58900.0,5.78,5.79,5.78,5.79,58900.0
2012-04-10 12:10:00,5.78,5.79,5.77,5.77,157500.0,5.78,5.79,5.77,5.77,157500.0
2012-04-10 12:15:00,5.77,5.78,5.76,5.76,71000.0,5.77,5.78,5.76,5.76,71000.0
2012-04-10 12:20:00,5.76,5.77,5.76,5.76,19000.0,5.76,5.77,5.76,5.76,19000.0
2012-04-10 12:25:00,5.76,5.77,5.76,5.76,19500.0,5.76,5.77,5.76,5.76,19500.0
2012-04-10 12:30:00,5.76,5.78,5.76,5.77,194400.0,5.76,5.78,5.76,5.77,194400.0
2012-04-10 12:35:00,5.78,5.78,5.77,5.78,42000.0,5.78,5.78,5.77,5.78,42000.0
2012-04-10 12:40:00,5.78,5.78,5.77,5.78,55300.0,5.78,5.78,5.77,5.78,55300.0
2012-04-10 12:45:00,5.77,5.78,5.77,5.78,21300.0,5.77,5.78,5.77,5.78,21300.0
2012-04-10 12:50:00,5.78,5.78,5.77,5.78,24900.0,5.78,5.78,5.77,5.78,24900.0
2012-04-10 12:55:00,5.78,5.78,5.77,5.77,23400.0,5.78,5.78,5.77,5.77,23400.0
2012-04-10 13:00:00,5.77,5.78,5.77,5.78,25600.0,5.77,5.78,5.77,5.78,25600.0
2012-04-10 13:05:00,5.78,5.78,5.77,5.78,35600.0,5.78,5.78,5.77,5.78,35600.0
2012-04-10 13:10:00,5.77,5.78,5.77,5.78,60700.0,5.77,5.78,5.77,5.78,60700.0
2012-04-10 13:15:00,5.77,5.78,5.75,5.77,221200.0,5.77,5.78,5.75,5.77,221200.0
2012-04-10 13:20:00,5.77,5.77,5.76,5.77,43100.0,5.77,5.77,5.76,5.77,43100.0
2012-04-10 13:25:00,5.76,5.77,5.76,5.76,22600.0,5.76,5.77,5.76,5.76,22600.0
2012-04-10 13:30:00,5.76,5.77,5.76,5.76,14100.0,5.76,5.77,5.76,5.76,14100.0
2012-04-10 13:35:00,5.76,5.77,5.76,5.77,29500.0,5.76,5.77,5.76,5.77,29500.0
2012-04-10 13:40:00,5.77,5.77,5.76,5.76,14200.0,5.77,5.77,5.76,5.76,14200.0
2012-04-10 13:45:00,5.77,5.77,5.76,5.76,9000.0,5.77,5.77,5.76,5.76,9000.0
2012-04-10 13:50:00,5.76,5.77,5.76,5.76,25200.0,5.76,5.77,5.76,5.76,25200.0
2012-04-10 13:55:00,5.76,5.77,5.76,5.77,13800.0,5.76,5.77,5.76,5.77,13800.0
2012-04-10 14:00:00,5.77,5.77,5.76,5.77,50800.0,5.77,5.77,5.76,5.77,50800.0
2012-04-10 14:05:00,5.77,5.77,5.76,5.76,40000.0,5.77,5.77,5.76,5.76,40000.0
2012-04-10 14:10:00,5.77,5.77,5.76,5.76,89900.0,5.77,5.77,5.76,5.76,89900.0
2012-04-10 14:15:00,5.76,5.77,5.76,5.76,17400.0,5.76,5.77,5.76,5.76,17400.0
2012-04-10 14:20:00,5.76,5.77,5.76,5.76,34300.0,5.76,5.77,5.76,5.76,34300.0
2012-04-10 14:25:00,5.77,5.77,5.76,5.76,38400.0,5.77,5.77,5.76,5.76,38400.0
2012-04-10 14:30:00,5.76,5.77,5.76,5.76,74600.0,5.76,5.77,5.76,5.76,74600.0
2012-04-10 14:35:00,5.76,5.77,5.76,5.76,52900.0,5.76,5.77,5.76,5.76,52900.0
2012-04-10 14:40:00,5.76,5.77,5.76,5.76,41600.0,5.76,5.77,5.76,5.76,41600.0
2012-04-10 14:45:00,5.76,5.77,5.76,5.76,54100.0,5.76,5.77,5.76,5.76,54100.0
2012-04-10 14:50:00,5.77,5.77,5.76,5.77,26100.0,5.77,5.77,5.76,5.77,26100.0
2012-04-10 14:55:00,5.76,5.77,5.76,5.76,68100.0,5.76,5.77,5.76,5.76,68100.0
2012-04-10 15:00:00,5.76,5.77,5.75,5.76,526200.0,5.76,5.77,5.75,5.76,526200.0
2012-04-10 15:05:00,5.77,5.77,5.75,5.76,240300.0,5.77,5.77,5.75,5.76,240300.0
2012-04-10 15:10:00,5.76,5.77,5.76,5.76,33600.0,5.76,5.77,5.76,5.76,33600.0
2012-04-10 15:15:00,5.76,5.77,5.76,5.76,130400.0,5.76,5.77,5.76,5.76,130400.0
2012-04-10 15:20:00,5.76,5.77,5.76,5.76,61500.0,5.76,5.77,5.76,5.76,61500.0
2012-04-10 15:25:00,5.76,5.77,5.75,5.75,159600.0,5.76,5.77,5.75,5.75,159600.0
2012-04-10 15:30:00,5.75,5.76,5.75,5.75,159400.0,5.75,5.76,5.75,5.75,159400.0
2012-04-10 15:35:00,5.75,5.76,5.75,5.76,149600.0,5.75,5.76,5.75,5.76,149600.0
2012-04-10 15:40:00,5.75,5.77,5.75,5.75,425400.0,5.75,5.77,5.75,5.75,425400.0
2012-04-10 15:45:00,5.75,5.75,5.74,5.75,159800.0,5.75,5.75,5.74,5.75,159800.0
2012-04-10 15:50:00,5.75,5.75,5.74,5.74,222100.0,5.75,5.75,5.74,5.74,222100.0
2012-04-10 15:55:00,5.75,5.76,5.74,5.74,707700.0,5.75,5.76,5.74,5.74,707700.0
2012-04-11 09:30:00,5.81,5.82,5.77,5.78,201700.0,5.81,5.82,5.77,5.78,201700.0
2012-04-11 09:35:00,5.78,5.82,5.77,5.78,209900.0,5.78,5.82,5.77,5.78,209900.0
2012-04-11 09:40:00,5.78,5.79,5.76,5.76,409800.0,5.78,5.79,5.76,5.76,409800.0
2012-04-11 09:45:00,5.76,5.77,5.75,5.76,82400.0,5.76,5.77,5.75,5.76,82400.0
2012-04-11 09:50:00,5.76,5.77,5.73,5.73,174200.0,5.76,5.77,5.73,5.73,174200.0
2012-04-11 09:55:00,5.73,5.77,5.72,5.75,305000.0,5.73,5.77,5.72,5.75,305000.0
2012-04-11 10:00:00,5.75,5.76,5.74,5.74,150500.0,5.75,5.76,5.74,5.74,150500.0
2012-04-11 10:05:00,5.74,5.75,5.73,5.73,82300.0,5.74,5.75,5.73,5.73,82300.0
2012-04-11 10:10:00,5.73,5.74,5.73,5.73,31300.0,5.73,5.74,5.73,5.73,31300.0
2012-04-11 10:15:00,5.74,5.76,5.73,5.75,184000.0,5.74,5.76,5.73,5.75,184000.0
2012-04-11 10:20:00,5.74,5.75,5.73,5.73,47900.0,5.74,5.75,5.73,5.73,47900.0
2012-04-11 10:25:00,5.73,5.74,5.73,5.74,81400.0,5.73,5.74,5.73,5.74,81400.0
2012-04-11 10:30:00,5.74,5.75,5.74,5.74,54900.0,5.74,5.75,5.74,5.74,54900.0
2012-04-11 10:35:00,5.75,5.75,5.74,5.74,92200.0,5.75,5.75,5.74,5.74,92200.0
2012-04-11 10:40:00,5.74,5.75,5.73,5.73,54700.0,5.74,5.75,5.73,5.73,54700.0
2012-04-11 10:45:00,5.73,5.74,5.72,5.72,67200.0,5.73,5.74,5.72,5.72,67200.0
2012-04-11 10:50:00,5.72,5.73,5.72,5.72,66300.0,5.72,5.73,5.72,5.72,66300.0
2012-04-11 10:55:00,5.72,5.73,5.71,5.71,90600.0,5.72,5.73,5.71,5.71,90600.0
2012-04-11 11:00:00,5.71,5.73,5.71,5.73,239900.0,5.71,5.73,5.71,5.73,239900.0
2012-04-11 11:05:00,5.72,5.73,5.72,5.72,43900.0,5.72,5.73,5.72,5.72,43900.0
2012-04-11 11:10:00,5.73,5.73,5.7,5.7,162400.0,5.73,5.73,5.7,5.7,162400.0
2012-04-11 11:15:00,5.7,5.71,5.7,5.7,91100.0,5.7,5.71,5.7,5.7,91100.0
2012-04-11 11:20:00,5.7,5.72,5.7,5.72,225600.0,5.7,5.72,5.7,5.72,225600.0
2012-04-11 11:25:00,5.71,5.72,5.71,5.71,86100.0,5.71,5.72,5.71,5.71,86100.0
2012-04-11 11:30:00,5.72,5.73,5.71,5.72,90500.0,5.72,5.73,5.71,5.72,90500.0
2012-04-11 11:35:00,5.72,5.73,5.72,5.72,21600.0,5.72,5.73,5.72,5.72,21600.0
2012-04-11 11:40:00,5.72,5.73,5.72,5.73,18200.0,5.72,5.73,5.72,5.73,18200.0
2012-04-11 11:45:00,5.72,5.73,5.72,5.72,17100.0,5.72,5.73,5.72,5.72,17100.0
2012-04-11 11:50:00,5.73,5.73,5.71,5.72,109900.0,5.73,5.73,5.71,5.72,109900.0
2012-04-11 11:55:00,5.72,5.73,5.72,5.72,16200.0,5.72,5.73,5.72,5.72,16200.0
2012-04-11 12:00:00,5.72,5.73,5.71,5.71,255300.0,5.72,5.73,5.71,5.71,255300.0
2012-04-11 12:05:00,5.71,5.72,5.71,5.71,41800.0,5.71,5.72,5.71,5.71,41800.0
2012-04-11 12:10:00,5.72,5.72,5.71,5.72,10600.0,5.72,5.72,5.71,5.72,10600.0
2012-04-11 12:15:00,5.71,5.73,5.71,5.73,165600.0,5.71,5.73,5.71,5.73,165600.0
2012-04-11 12:20:00,5.73,5.74,5.72,5.74,113200.0,5.73,5.74,5.72,5.74,113200.0
2012-04-11 12:25:00,5.74,5.74,5.73,5.74,20300.0,5.74,5.74,5.73,5.74,20300.0
2012-04-11 12:30:00,5.74,5.74,5.72,5.72,262500.0,5.74,5.74,5.72,5.72,262500.0
2012-04-11 12:35:00,5.72,5.73,5.71,5.71,51800.0,5.72,5.73,5.71,5.71,51800.0
2012-04-11 12:40:00,5.71,5.72,5.71,5.71,19600.0,5.71,5.72,5.71,5.71,19600.0
2012-04-11 12:45:00,5.71,5.72,5.71,5.71,25900.0,5.71,5.72,5.71,5.71,25900.0
2012-04-11 12:50:00,5.71,5.72,5.71,5.71,23400.0,5.71,5.72,5.71,5.71,23400.0
2012-04-11 12:55:00,5.72,5.72,5.71,5.71,26500.0,5.72,5.72,5.71,5.71,26500.0
2012-04-11 13:00:00,5.72,5.72,5.71,5.71,19500.0,5.72,5.72,5.71,5.71,19500.0
2012-04-11 13:05:00,5.72,5.72,5.71,5.71,15100.0,5.72,5.72,5.71,5.71,15100.0
2012-04-11 13:10:00,5.72,5.72,5.71,5.71,47400.0,5.72,5.72,5.71,5.71,47400.0
2012-04-11 13:15:00,5.72,5.72,5.71,5.71,8200.0,5.72,5.72,5.71,5.71,8200.0
2012-04-11 13:20:00,5.72,5.72,5.71,5.71,34100.0,5.72,5.72,5.71,5.71,34100.0
2012-04-11 13:25:00,5.72,5.72,5.71,5.71,15700.0,5.72,5.72,5.71,5.71,15700.0
2012-04-11 13:30:00,5.72,5.72,5.71,5.71,11500.0,5.72,5.72,5.71,5.71,11500.0
2012-04-11 13:35:00,5.72,5.72,5.71,5.71,14800.0,5.72,5.72,5.71,5.71,14800.0
2012-04-11 13:40:00,5.71,5.72,5.71,5.71,21300.0,5.71,5.72,5.71,5.71,21300.0
2012-04-11 13:45:00,5.72,5.72,5.71,5.71,8800.0,5.72,5.72,5.71,5.71,8800.0
2012-04-11 13:50:00,5.72,5.73,5.71,5.72,151500.0,5.72,5.73,5.71,5.72,151500.0
2012-04-11 13:55:00,5.72,5.73,5.72,5.72,9800.0,5.72,5.73,5.72,5.72,9800.0
2012-04-11 14:00:00,5.72,5.73,5.7,5.71,198600.0,5.72,5.73,5.7,5.71,198600.0
2012-04-11 14:05:00,5.72,5.72,5.71,5.71,23900.0,5.72,5.72,5.71,5.71,23900.0
2012-04-11 14:10:00,5.71,5.72,5.71,5.71,26900.0,5.71,5.72,5.71,5.71,26900.0
2012-04-11 14:15:00,5.72,5.72,5.71,5.71,13400.0,5.72,5.72,5.71,5.71,13400.0
2012-04-11 14:20:00,5.71,5.72,5.71,5.71,24000.0,5.71,5.72,5.71,5.71,24000.0
2012-04-11 14:25:00,5.71,5.71,5.71,5.71,17000.0,5.71,5.71,5.71,5.71,17000.0
2012-04-11 14:30:00,5.71,5.72,5.7,5.71,45700.0,5.71,5.72,5.7,5.71,45700.0
2012-04-11 14:35:00,5.71,5.72,5.7,5.71,116100.0,5.71,5.72,5.7,5.71,116100.0
2012-04-11 14:40:00,5.71,5.73,5.71,5.72,205400.0,5.71,5.73,5.71,5.72,205400.0
2012-04-11 14:45:00,5.72,5.73,5.72,5.73,37100.0,5.72,5.73,5.72,5.73,37100.0
2012-04-11 14:50:00,5.73,5.73,5.72,5.73,22800.0,5.73,5.73,5.72,5.73,22800.0
2012-04-11 14:55:00,5.73,5.74,5.72,5.74,45100.0,5.73,5.74,5.72,5.74,45100.0
2012-04-11 15:00:00,5.74,5.74,5.73,5.74,25700.0,5.74,5.74,5.73,5.74,25700.0
2012-04-11 15:05:00,5.74,5.74,5.73,5.73,22000.0,5.74,5.74,5.73,5.73,22000.0
2012-04-11 15:10:00,5.74,5.74,5.72,5.73,97700.0,5.74,5.74,5.72,5.73,97700.0
2012-04-11 15:15:00,5.73,5.73,5.72,5.72,16800.0,5.73,5.73,5.72,5.72,16800.0
2012-04-11 15:20:00,5.72,5.73,5.71,5.71,183000.0,5.72,5.73,5.71,5.71,183000.0
2012-04-11 15:25:00,5.72,5.73,5.71,5.73,67500.0,5.72,5.73,5.71,5.73,67500.0
2012-04-11 15:30:00,5.73,5.73,5.72,5.73,73700.0,5.73,5.73,5.72,5.73,73700.0
2012-04-11 15:35:00,5.73,5.73,5.72,5.73,48300.0,5.73,5.73,5.72,5.73,48300.0
2012-04-11 15:40:00,5.73,5.74,5.72,5.74,123200.0,5.73,5.74,5.72,5.74,123200.0
2012-04-11 15:45:00,5.74,5.74,5.73,5.74,126200.0,5.74,5.74,5.73,5.74,126200.0
2012-04-11 15:50:00,5.73,5.76,5.73,5.75,392900.0,5.73,5.76,5.73,5.75,392900.0
2012-04-11 15:55:00,5.75,5.76,5.74,5.74,731400.0,5.75,5.76,5.74,5.74,731400.0
2012-04-12 09:30:00,5.74,5.77,5.73,5.75,135400.0,5.74,5.77,5.73,5.75,135400.0
2012-04-12 09:35:00,5.75,5.78,5.74,5.76,261000.0,5.75,5.78,5.74,5.76,261000.0
2012-04-12 09:40:00,5.76,5.78,5.74,5.75,233800.0,5.76,5.78,5.74,5.75,233800.0
2012-04-12 09:45:00,5.76,5.77,5.74,5.76,200100.0,5.76,5.77,5.74,5.76,200100.0
2012-04-12 09:50:00,5.75,5.78,5.75,5.78,51600.0,5.75,5.78,5.75,5.78,51600.0
2012-04-12 09:55:00,5.78,5.79,5.77,5.78,132000.0,5.78,5.79,5.77,5.78,132000.0
2012-04-12 10:00:00,5.78,5.78,5.77,5.78,44500.0,5.78,5.78,5.77,5.78,44500.0
2012-04-12 10:05:00,5.77,5.78,5.76,5.76,56400.0,5.77,5.78,5.76,5.76,56400.0
2012-04-12 10:10:00,5.76,5.77,5.76,5.77,220800.0,5.76,5.77,5.76,5.77,220800.0
2012-04-12 10:15:00,5.77,5.77,5.76,5.76,144200.0,5.77,5.77,5.76,5.76,144200.0
2012-04-12 10:20:00,5.77,5.77,5.74,5.75,355800.0,5.77,5.77,5.74,5.75,355800.0
2012-04-12 10:25:00,5.75,5.75,5.74,5.74,57000.0,5.75,5.75,5.74,5.74,57000.0
2012-04-12 10:30:00,5.75,5.77,5.74,5.77,140900.0,5.75,5.77,5.74,5.77,140900.0
2012-04-12 10:35:00,5.76,5.78,5.76,5.77,75800.0,5.76,5.78,5.76,5.77,75800.0
2012-04-12 10:40:00,5.77,5.78,5.75,5.76,581800.0,5.77,5.78,5.75,5.76,581800.0
2012-04-12 10:45:00,5.76,5.77,5.75,5.75,203000.0,5.76,5.77,5.75,5.75,203000.0
2012-04-12 10:50:00,5.75,5.76,5.75,5.75,14100.0,5.75,5.76,5.75,5.75,14100.0
2012-04-12 10:55:00,5.75,5.76,5.75,5.76,84400.0,5.75,5.76,5.75,5.76,84400.0
2012-04-12 11:00:00,5.76,5.76,5.75,5.75,108800.0,5.76,5.76,5.75,5.75,108800.0
2012-04-12 11:05:00,5.75,5.76,5.75,5.75,10500.0,5.75,5.76,5.75,5.75,10500.0
2012-04-12 11:10:00,5.75,5.76,5.75,5.75,19400.0,5.75,5.76,5.75,5.75,19400.0
2012-04-12 11:15:00,5.75,5.76,5.75,5.75,12800.0,5.75,5.76,5.75,5.75,12800.0
2012-04-12 11:20:00,5.75,5.76,5.75,5.75,13700.0,5.75,5.76,5.75,5.75,13700.0
2012-04-12 11:25:00,5.75,5.76,5.75,5.75,14900.0,5.75,5.76,5.75,5.75,14900.0
2012-04-12 11:30:00,5.75,5.76,5.75,5.75,4800.0,5.75,5.76,5.75,5.75,4800.0
2012-04-12 11:35:00,5.75,5.76,5.74,5.74,79300.0,5.75,5.76,5.74,5.74,79300.0
2012-04-12 11:40:00,5.75,5.75,5.74,5.74,31400.0,5.75,5.75,5.74,5.74,31400.0
2012-04-12 11:45:00,5.74,5.78,5.74,5.78,321500.0,5.74,5.78,5.74,5.78,321500.0
2012-04-12 11:50:00,5.78,5.78,5.77,5.78,16800.0,5.78,5.78,5.77,5.78,16800.0
2012-04-12 11:55:00,5.77,5.79,5.77,5.79,78900.0,5.77,5.79,5.77,5.79,78900.0
2012-04-12 12:00:00,5.78,5.79,5.78,5.78,14400.0,5.78,5.79,5.78,5.78,14400.0
2012-04-12 12:05:00,5.79,5.79,5.78,5.79,20000.0,5.79,5.79,5.78,5.79,20000.0
2012-04-12 12:10:00,5.79,5.79,5.78,5.78,10600.0,5.79,5.79,5.78,5.78,10600.0
2012-04-12 12:15:00,5.78,5.79,5.78,5.78,15000.0,5.78,5.79,5.78,5.78,15000.0
2012-04-12 12:20:00,5.78,5.79,5.78,5.78,91500.0,5.78,5.79,5.78,5.78,91500.0
2012-04-12 12:25:00,5.78,5.8,5.78,5.79,112500.0,5.78,5.8,5.78,5.79,112500.0
2012-04-12 12:30:00,5.8,5.8,5.79,5.79,19400.0,5.8,5.8,5.79,5.79,19400.0
2012-04-12 12:35:00,5.8,5.8,5.79,5.79,10600.0,5.8,5.8,5.79,5.79,10600.0
2012-04-12 12:40:00,5.79,5.8,5.79,5.79,79100.0,5.79,5.8,5.79,5.79,79100.0
2012-04-12 12:45:00,5.8,5.8,5.79,5.79,26400.0,5.8,5.8,5.79,5.79,26400.0
2012-04-12 12:50:00,5.8,5.8,5.79,5.8,31900.0,5.8,5.8,5.79,5.8,31900.0
2012-04-12 12:55:00,5.8,5.81,5.79,5.81,104600.0,5.8,5.81,5.79,5.81,104600.0
2012-04-12 13:00:00,5.81,5.81,5.8,5.81,21400.0,5.81,5.81,5.8,5.81,21400.0
2012-04-12 13:05:00,5.81,5.81,5.8,5.81,42900.0,5.81,5.81,5.8,5.81,42900.0
2012-04-12 13:10:00,5.81,5.81,5.8,5.8,8200.0,5.81,5.81,5.8,5.8,8200.0
2012-04-12 13:15:00,5.81,5.81,5.8,5.8,10700.0,5.81,5.81,5.8,5.8,10700.0
2012-04-12 13:20:00,5.81,5.81,5.8,5.8,45100.0,5.81,5.81,5.8,5.8,45100.0
2012-04-12 13:25:00,5.8,5.81,5.8,5.81,69100.0,5.8,5.81,5.8,5.81,69100.0
2012-04-12 13:30:00,5.8,5.81,5.8,5.8,12900.0,5.8,5.81,5.8,5.8,12900.0
2012-04-12 13:35:00,5.8,5.81,5.8,5.8,22400.0,5.8,5.81,5.8,5.8,22400.0
2012-04-12 13:40:00,5.8,5.81,5.8,5.81,6400.0,5.8,5.81,5.8,5.81,6400.0
2012-04-12 13:45:00,5.81,5.81,5.8,5.81,3100.0,5.81,5.81,5.8,5.81,3100.0
2012-04-12 13:50:00,5.81,5.81,5.8,5.8,13600.0,5.81,5.81,5.8,5.8,13600.0
2012-04-12 13:55:00,5.8,5.81,5.8,5.8,15800.0,5.8,5.81,5.8,5.8,15800.0
2012-04-12 14:00:00,5.8,5.81,5.8,5.81,64400.0,5.8,5.81,5.8,5.81,64400.0
2012-04-12 14:05:00,5.8,5.81,5.8,5.8,24800.0,5.8,5.81,5.8,5.8,24800.0
2012-04-12 14:10:00,5.81,5.83,5.8,5.83,246700.0,5.81,5.83,5.8,5.83,246700.0
2012-04-12 14:15:00,5.83,5.85,5.82,5.84,337100.0,5.83,5.85,5.82,5.84,337100.0
2012-04-12 14:20:00,5.84,5.84,5.83,5.83,36900.0,5.84,5.84,5.83,5.83,36900.0
2012-04-12 14:25:00,5.83,5.84,5.83,5.84,22700.0,5.83,5.84,5.83,5.84,22700.0
2012-04-12 14:30:00,5.83,5.84,5.83,5.83,40200.0,5.83,5.84,5.83,5.83,40200.0
2012-04-12 14:35:00,5.83,5.84,5.83,5.83,11400.0,5.83,5.84,5.83,5.83,11400.0
2012-04-12 14:40:00,5.83,5.84,5.83,5.83,14300.0,5.83,5.84,5.83,5.83,14300.0
2012-04-12 14:45:00,5.83,5.84,5.83,5.83,35300.0,5.83,5.84,5.83,5.83,35300.0
2012-04-12 14:50:00,5.83,5.84,5.83,5.84,115700.0,5.83,5.84,5.83,5.84,115700.0
2012-04-12 14:55:00,5.84,5.86,5.84,5.86,157600.0,5.84,5.86,5.84,5.86,157600.0
2012-04-12 15:00:00,5.85,5.86,5.85,5.86,22200.0,5.85,5.86,5.85,5.86,22200.0
2012-04-12 15:05:00,5.85,5.86,5.85,5.85,36700.0,5.85,5.86,5.85,5.85,36700.0
2012-04-12 15:10:00,5.85,5.86,5.85,5.85,34200.0,5.85,5.86,5.85,5.85,34200.0
2012-04-12 15:15:00,5.85,5.86,5.85,5.85,18000.0,5.85,5.86,5.85,5.85,18000.0
2012-04-12 15:20:00,5.85,5.86,5.84,5.85,113800.0,5.85,5.86,5.84,5.85,113800.0
2012-04-12 15:25:00,5.85,5.85,5.84,5.84,45800.0,5.85,5.85,5.84,5.84,45800.0
2012-04-12 15:30:00,5.84,5.85,5.84,5.84,78200.0,5.84,5.85,5.84,5.84,78200.0
2012-04-12 15:35:00,5.84,5.85,5.83,5.83,129500.0,5.84,5.85,5.83,5.83,129500.0
2012-04-12 15:40:00,5.83,5.84,5.83,5.83,335900.0,5.83,5.84,5.83,5.83,335900.0
2012-04-12 15:45:00,5.83,5.84,5.83,5.83,205600.0,5.83,5.84,5.83,5.83,205600.0
2012-04-12 15:50:00,5.84,5.84,5.83,5.83,180100.0,5.84,5.84,5.83,5.83,180100.0
2012-04-12 15:55:00,5.83,5.84,5.82,5.82,617100.0,5.83,5.84,5.82,5.82,617100.0
2012-04-13 09:30:00,5.8,5.83,5.77,5.79,276200.0,5.8,5.83,5.77,5.79,276200.0
2012-04-13 09:35:00,5.79,5.79,5.77,5.77,138700.0,5.79,5.79,5.77,5.77,138700.0
2012-04-13 09:40:00,5.78,5.79,5.77,5.77,429100.0,5.78,5.79,5.77,5.77,429100.0
2012-04-13 09:45:00,5.78,5.78,5.72,5.72,369300.0,5.78,5.78,5.72,5.72,369300.0
2012-04-13 09:50:00,5.73,5.74,5.71,5.73,460900.0,5.73,5.74,5.71,5.73,460900.0
2012-04-13 09:55:00,5.72,5.73,5.7,5.71,475500.0,5.72,5.73,5.7,5.71,475500.0
2012-04-13 10:00:00,5.72,5.74,5.71,5.73,76600.0,5.72,5.74,5.71,5.73,76600.0
2012-04-13 10:05:00,5.74,5.75,5.73,5.75,81000.0,5.74,5.75,5.73,5.75,81000.0
2012-04-13 10:10:00,5.74,5.75,5.74,5.75,48200.0,5.74,5.75,5.74,5.75,48200.0
2012-04-13 10:15:00,5.75,5.75,5.72,5.72,94800.0,5.75,5.75,5.72,5.72,94800.0
2012-04-13 10:20:00,5.72,5.73,5.72,5.72,19900.0,5.72,5.73,5.72,5.72,19900.0
2012-04-13 10:25:00,5.72,5.73,5.71,5.73,99700.0,5.72,5.73,5.71,5.73,99700.0
2012-04-13 10:30:00,5.73,5.73,5.71,5.72,221200.0,5.73,5.73,5.71,5.72,221200.0
2012-04-13 10:35:00,5.72,5.73,5.71,5.73,120100.0,5.72,5.73,5.71,5.73,120100.0
2012-04-13 10:40:00,5.73,5.73,5.72,5.72,14800.0,5.73,5.73,5.72,5.72,14800.0
2012-04-13 10:45:00,5.73,5.73,5.72,5.73,52600.0,5.73,5.73,5.72,5.73,52600.0
2012-04-13 10:50:00,5.73,5.73,5.71,5.71,129400.0,5.73,5.73,5.71,5.71,129400.0
2012-04-13 10:55:00,5.71,5.72,5.71,5.72,44300.0,5.71,5.72,5.71,5.72,44300.0
2012-04-13 11:00:00,5.71,5.72,5.71,5.72,22300.0,5.71,5.72,5.71,5.72,22300.0
2012-04-13 11:05:00,5.72,5.72,5.71,5.71,58500.0,5.72,5.72,5.71,5.71,58500.0
2012-04-13 11:10:00,5.71,5.73,5.7,5.73,452200.0,5.71,5.73,5.7,5.73,452200.0
2012-04-13 11:15:00,5.73,5.73,5.72,5.73,64000.0,5.73,5.73,5.72,5.73,64000.0
2012-04-13 11:20:00,5.73,5.74,5.72,5.74,97400.0,5.73,5.74,5.72,5.74,97400.0
2012-04-13 11:25:00,5.74,5.74,5.72,5.72,58800.0,5.74,5.74,5.72,5.72,58800.0
2012-04-13 11:30:00,5.72,5.72,5.71,5.72,68100.0,5.72,5.72,5.71,5.72,68100.0
2012-04-13 11:35:00,5.71,5.72,5.71,5.71,78000.0,5.71,5.72,5.71,5.71,78000.0
2012-04-13 11:40:00,5.71,5.72,5.7,5.7,189700.0,5.71,5.72,5.7,5.7,189700.0
2012-04-13 11:45:00,5.71,5.71,5.7,5.71,78800.0,5.71,5.71,5.7,5.71,78800.0
2012-04-13 11:50:00,5.71,5.71,5.7,5.7,19700.0,5.71,5.71,5.7,5.7,19700.0
2012-04-13 11:55:00,5.71,5.71,5.69,5.69,65900.0,5.71,5.71,5.69,5.69,65900.0
2012-04-13 12:00:00,5.69,5.7,5.69,5.7,13800.0,5.69,5.7,5.69,5.7,13800.0
2012-04-13 12:05:00,5.69,5.7,5.68,5.68,112000.0,5.69,5.7,5.68,5.68,112000.0
2012-04-13 12:10:00,5.68,5.69,5.68,5.69,107300.0,5.68,5.69,5.68,5.69,107300.0
2012-04-13 12:15:00,5.68,5.69,5.68,5.68,17400.0,5.68,5.69,5.68,5.68,17400.0
2012-04-13 12:20:00,5.69,5.69,5.68,5.69,109000.0,5.69,5.69,5.68,5.69,109000.0
2012-04-13 12:25:00,5.69,5.69,5.68,5.69,15400.0,5.69,5.69,5.68,5.69,15400.0
2012-04-13 12:30:00,5.69,5.69,5.68,5.69,17900.0,5.69,5.69,5.68,5.69,17900.0
2012-04-13 12:35:00,5.69,5.69,5.68,5.68,25400.0,5.69,5.69,5.68,5.68,25400.0
2012-04-13 12:40:00,5.69,5.69,5.68,5.69,7300.0,5.69,5.69,5.68,5.69,7300.0
2012-04-13 12:45:00,5.69,5.69,5.67,5.68,265300.0,5.69,5.69,5.67,5.68,265300.0
2012-04-13 12:50:00,5.68,5.68,5.67,5.68,28200.0,5.68,5.68,5.67,5.68,28200.0
2012-04-13 12:55:00,5.67,5.68,5.67,5.68,22100.0,5.67,5.68,5.67,5.68,22100.0
2012-04-13 13:00:00,5.68,5.68,5.67,5.67,14900.0,5.68,5.68,5.67,5.67,14900.0
2012-04-13 13:05:00,5.67,5.68,5.67,5.68,19700.0,5.67,5.68,5.67,5.68,19700.0
2012-04-13 13:10:00,5.68,5.68,5.67,5.68,6700.0,5.68,5.68,5.67,5.68,6700.0
2012-04-13 13:15:00,5.68,5.68,5.67,5.67,36700.0,5.68,5.68,5.67,5.67,36700.0
2012-04-13 13:20:00,5.67,5.68,5.66,5.66,54800.0,5.67,5.68,5.66,5.66,54800.0
2012-04-13 13:25:00,5.67,5.67,5.66,5.66,32200.0,5.67,5.67,5.66,5.66,32200.0
2012-04-13 13:30:00,5.67,5.67,5.66,5.66,26000.0,5.67,5.67,5.66,5.66,26000.0
2012-04-13 13:35:00,5.67,5.67,5.66,5.67,96300.0,5.67,5.67,5.66,5.67,96300.0
2012-04-13 13:40:00,5.68,5.68,5.67,5.68,84000.0,5.68,5.68,5.67,5.68,84000.0
2012-04-13 13:45:00,5.68,5.68,5.67,5.68,203200.0,5.68,5.68,5.67,5.68,203200.0
2012-04-13 13:50:00,5.68,5.68,5.67,5.68,32100.0,5.68,5.68,5.67,5.68,32100.0
2012-04-13 13:55:00,5.68,5.68,5.67,5.67,67200.0,5.68,5.68,5.67,5.67,67200.0
2012-04-13 14:00:00,5.68,5.68,5.65,5.65,261400.0,5.68,5.68,5.65,5.65,261400.0
2012-04-13 14:05:00,5.65,5.66,5.65,5.65,90000.0,5.65,5.66,5.65,5.65,90000.0
2012-04-13 14:10:00,5.65,5.66,5.65,5.66,19500.0,5.65,5.66,5.65,5.66,19500.0
2012-04-13 14:15:00,5.65,5.66,5.65,5.65,14500.0,5.65,5.66,5.65,5.65,14500.0
2012-04-13 14:20:00,5.66,5.66,5.65,5.66,21800.0,5.66,5.66,5.65,5.66,21800.0
2012-04-13 14:25:00,5.65,5.66,5.65,5.65,43400.0,5.65,5.66,5.65,5.65,43400.0
2012-04-13 14:30:00,5.66,5.66,5.65,5.66,20800.0,5.66,5.66,5.65,5.66,20800.0
2012-04-13 14:35:00,5.66,5.66,5.65,5.66,17900.0,5.66,5.66,5.65,5.66,17900.0
2012-04-13 14:40:00,5.66,5.66,5.65,5.66,20200.0,5.66,5.66,5.65,5.66,20200.0
2012-04-13 14:45:00,5.66,5.66,5.65,5.66,35700.0,5.66,5.66,5.65,5.66,35700.0
2012-04-13 14:50:00,5.66,5.66,5.65,5.65,29300.0,5.66,5.66,5.65,5.65,29300.0
2012-04-13 14:55:00,5.66,5.66,5.65,5.66,37700.0,5.66,5.66,5.65,5.66,37700.0
2012-04-13 15:00:00,5.66,5.66,5.65,5.66,21000.0,5.66,5.66,5.65,5.66,21000.0
2012-04-13 15:05:00,5.66,5.67,5.65,5.67,267300.0,5.66,5.67,5.65,5.67,267300.0
2012-04-13 15:10:00,5.67,5.67,5.66,5.67,22900.0,5.67,5.67,5.66,5.67,22900.0
2012-04-13 15:15:00,5.66,5.67,5.65,5.65,221600.0,5.66,5.67,5.65,5.65,221600.0
2012-04-13 15:20:00,5.65,5.66,5.65,5.66,58700.0,5.65,5.66,5.65,5.66,58700.0
2012-04-13 15:25:00,5.65,5.66,5.64,5.65,147700.0,5.65,5.66,5.64,5.65,147700.0
2012-04-13 15:30:00,5.65,5.65,5.64,5.65,57200.0,5.65,5.65,5.64,5.65,57200.0
2012-04-13 15:35:00,5.65,5.65,5.64,5.64,155000.0,5.65,5.65,5.64,5.64,155000.0
2012-04-13 15:40:00,5.64,5.65,5.64,5.65,194700.0,5.64,5.65,5.64,5.65,194700.0
2012-04-13 15:45:00,5.64,5.65,5.64,5.64,169600.0,5.64,5.65,5.64,5.64,169600.0
2012-04-13 15:50:00,5.64,5.65,5.63,5.64,357500.0,5.64,5.65,5.63,5.64,357500.0
2012-04-13 15:55:00,5.63,5.64,5.62,5.63,599800.0,5.63,5.64,5.62,5.63,599800.0
2012-04-16 09:30:00,5.64,5.65,5.63,5.65,107700.0,5.64,5.65,5.63,5.65,107700.0
2012-04-16 09:35:00,5.65,5.65,5.6,5.62,226400.0,5.65,5.65,5.6,5.62,226400.0
2012-04-16 09:40:00,5.61,5.63,5.6,5.6,119800.0,5.61,5.63,5.6,5.6,119800.0
2012-04-16 09:45:00,5.6,5.61,5.6,5.6,29600.0,5.6,5.61,5.6,5.6,29600.0
2012-04-16 09:50:00,5.61,5.61,5.58,5.6,341300.0,5.61,5.61,5.58,5.6,341300.0
2012-04-16 09:55:00,5.59,5.6,5.57,5.58,100100.0,5.59,5.6,5.57,5.58,100100.0
2012-04-16 10:00:00,5.58,5.59,5.56,5.57,204900.0,5.58,5.59,5.56,5.57,204900.0
2012-04-16 10:05:00,5.56,5.57,5.55,5.55,255800.0,5.56,5.57,5.55,5.55,255800.0
2012-04-16 10:10:00,5.56,5.56,5.54,5.54,247700.0,5.56,5.56,5.54,5.54,247700.0
2012-04-16 10:15:00,5.54,5.55,5.53,5.54,144600.0,5.54,5.55,5.53,5.54,144600.0
2012-04-16 10:20:00,5.54,5.6,5.54,5.57,1181300.0,5.54,5.6,5.54,5.57,1181300.0
2012-04-16 10:25:00,5.57,5.58,5.56,5.57,176400.0,5.57,5.58,5.56,5.57,176400.0
2012-04-16 10:30:00,5.56,5.57,5.56,5.57,12900.0,5.56,5.57,5.56,5.57,12900.0
2012-04-16 10:35:00,5.56,5.57,5.56,5.57,34900.0,5.56,5.57,5.56,5.57,34900.0
2012-04-16 10:40:00,5.57,5.59,5.57,5.58,147400.0,5.57,5.59,5.57,5.58,147400.0
2012-04-16 10:45:00,5.58,5.59,5.58,5.59,87500.0,5.58,5.59,5.58,5.59,87500.0
2012-04-16 10:50:00,5.59,5.59,5.58,5.59,37300.0,5.59,5.59,5.58,5.59,37300.0
2012-04-16 10:55:00,5.59,5.59,5.53,5.53,971400.0,5.59,5.59,5.53,5.53,971400.0
2012-04-16 11:00:00,5.54,5.54,5.53,5.54,396900.0,5.54,5.54,5.53,5.54,396900.0
2012-04-16 11:05:00,5.53,5.54,5.52,5.53,347300.0,5.53,5.54,5.52,5.53,347300.0
2012-04-16 11:10:00,5.53,5.55,5.52,5.55,114300.0,5.53,5.55,5.52,5.55,114300.0
2012-04-16 11:15:00,5.54,5.55,5.54,5.54,53200.0,5.54,5.55,5.54,5.54,53200.0
2012-04-16 11:20:00,5.54,5.55,5.54,5.54,25200.0,5.54,5.55,5.54,5.54,25200.0
2012-04-16 11:25:00,5.54,5.55,5.54,5.54,28100.0,5.54,5.55,5.54,5.54,28100.0
2012-04-16 11:30:00,5.54,5.55,5.53,5.54,179500.0,5.54,5.55,5.53,5.54,179500.0
2012-04-16 11:35:00,5.53,5.53,5.52,5.53,92000.0,5.53,5.53,5.52,5.53,92000.0
2012-04-16 11:40:00,5.52,5.53,5.52,5.53,31300.0,5.52,5.53,5.52,5.53,31300.0
2012-04-16 11:45:00,5.53,5.53,5.52,5.53,103800.0,5.53,5.53,5.52,5.53,103800.0
2012-04-16 11:50:00,5.52,5.53,5.52,5.53,62100.0,5.52,5.53,5.52,5.53,62100.0
2012-04-16 11:55:00,5.53,5.53,5.52,5.52,105700.0,5.53,5.53,5.52,5.52,105700.0
2012-04-16 12:00:00,5.53,5.53,5.52,5.53,73000.0,5.53,5.53,5.52,5.53,73000.0
2012-04-16 12:05:00,5.52,5.53,5.52,5.53,38600.0,5.52,5.53,5.52,5.53,38600.0
2012-04-16 12:10:00,5.53,5.53,5.52,5.53,36400.0,5.53,5.53,5.52,5.53,36400.0
2012-04-16 12:15:00,5.52,5.53,5.51,5.52,182000.0,5.52,5.53,5.51,5.52,182000.0
2012-04-16 12:20:00,5.51,5.52,5.5,5.5,295500.0,5.51,5.52,5.5,5.5,295500.0
2012-04-16 12:25:00,5.51,5.51,5.5,5.5,182100.0,5.51,5.51,5.5,5.5,182100.0
2012-04-16 12:30:00,5.5,5.51,5.5,5.5,541500.0,5.5,5.51,5.5,5.5,541500.0
2012-04-16 12:35:00,5.51,5.51,5.5,5.5,290500.0,5.51,5.51,5.5,5.5,290500.0
2012-04-16 12:40:00,5.51,5.51,5.5,5.51,142200.0,5.51,5.51,5.5,5.51,142200.0
2012-04-16 12:45:00,5.5,5.51,5.5,5.51,45500.0,5.5,5.51,5.5,5.51,45500.0
2012-04-16 12:50:00,5.51,5.51,5.5,5.5,100600.0,5.51,5.51,5.5,5.5,100600.0
2012-04-16 12:55:00,5.51,5.51,5.5,5.51,190300.0,5.51,5.51,5.5,5.51,190300.0
2012-04-16 13:00:00,5.51,5.51,5.5,5.5,125900.0,5.51,5.51,5.5,5.5,125900.0
2012-04-16 13:05:00,5.5,5.51,5.5,5.5,85700.0,5.5,5.51,5.5,5.5,85700.0
2012-04-16 13:10:00,5.51,5.51,5.5,5.5,25200.0,5.51,5.51,5.5,5.5,25200.0
2012-04-16 13:15:00,5.51,5.51,5.5,5.5,72700.0,5.51,5.51,5.5,5.5,72700.0
2012-04-16 13:20:00,5.5,5.51,5.5,5.51,27100.0,5.5,5.51,5.5,5.51,27100.0
2012-04-16 13:25:00,5.51,5.51,5.5,5.5,202800.0,5.51,5.51,5.5,5.5,202800.0
2012-04-16 13:30:00,5.51,5.51,5.5,5.51,48200.0,5.51,5.51,5.5,5.51,48200.0
2012-04-16 13:35:00,5.51,5.52,5.5,5.51,365500.0,5.51,5.52,5.5,5.51,365500.0
2012-04-16 13:40:00,5.51,5.52,5.5,5.5,153200.0,5.51,5.52,5.5,5.5,153200.0
2012-04-16 13:45:00,5.51,5.52,5.5,5.52,290400.0,5.51,5.52,5.5,5.52,290400.0
2012-04-16 13:50:00,5.52,5.52,5.51,5.52,26400.0,5.52,5.52,5.51,5.52,26400.0
2012-04-16 13:55:00,5.52,5.53,5.51,5.53,169900.0,5.52,5.53,5.51,5.53,169900.0
2012-04-16 14:00:00,5.53,5.53,5.52,5.53,33100.0,5.53,5.53,5.52,5.53,33100.0
2012-04-16 14:05:00,5.53,5.53,5.52,5.53,106800.0,5.53,5.53,5.52,5.53,106800.0
2012-04-16 14:10:00,5.53,5.53,5.52,5.53,38700.0,5.53,5.53,5.52,5.53,38700.0
2012-04-16 14:15:00,5.53,5.53,5.52,5.53,42400.0,5.53,5.53,5.52,5.53,42400.0
2012-04-16 14:20:00,5.53,5.53,5.52,5.53,31400.0,5.53,5.53,5.52,5.53,31400.0
2012-04-16 14:25:00,5.53,5.53,5.52,5.53,89600.0,5.53,5.53,5.52,5.53,89600.0
2012-04-16 14:30:00,5.53,5.53,5.52,5.53,41100.0,5.53,5.53,5.52,5.53,41100.0
2012-04-16 14:35:00,5.53,5.53,5.52,5.53,68100.0,5.53,5.53,5.52,5.53,68100.0
2012-04-16 14:40:00,5.53,5.53,5.52,5.53,221000.0,5.53,5.53,5.52,5.53,221000.0
2012-04-16 14:45:00,5.52,5.53,5.5,5.52,508900.0,5.52,5.53,5.5,5.52,508900.0
2012-04-16 14:50:00,5.51,5.52,5.51,5.52,34400.0,5.51,5.52,5.51,5.52,34400.0
2012-04-16 14:55:00,5.52,5.52,5.51,5.51,53800.0,5.52,5.52,5.51,5.51,53800.0
2012-04-16 15:00:00,5.51,5.52,5.51,5.51,42200.0,5.51,5.52,5.51,5.51,42200.0
2012-04-16 15:05:00,5.52,5.52,5.51,5.51,99500.0,5.52,5.52,5.51,5.51,99500.0
2012-04-16 15:10:00,5.52,5.52,5.51,5.51,63100.0,5.52,5.52,5.51,5.51,63100.0
2012-04-16 15:15:00,5.51,5.52,5.51,5.51,72000.0,5.51,5.52,5.51,5.51,72000.0
2012-04-16 15:20:00,5.51,5.52,5.51,5.52,126600.0,5.51,5.52,5.51,5.52,126600.0
2012-04-16 15:25:00,5.51,5.52,5.51,5.52,168000.0,5.51,5.52,5.51,5.52,168000.0
2012-04-16 15:30:00,5.52,5.52,5.51,5.52,174500.0,5.52,5.52,5.51,5.52,174500.0
2012-04-16 15:35:00,5.52,5.54,5.51,5.54,595700.0,5.52,5.54,5.51,5.54,595700.0
2012-04-16 15:40:00,5.54,5.55,5.53,5.55,358300.0,5.54,5.55,5.53,5.55,358300.0
2012-04-16 15:45:00,5.55,5.55,5.54,5.54,222400.0,5.55,5.55,5.54,5.54,222400.0
2012-04-16 15:50:00,5.55,5.55,5.53,5.53,599700.0,5.55,5.55,5.53,5.53,599700.0
2012-04-16 15:55:00,5.53,5.54,5.51,5.52,1060700.0,5.53,5.54,5.51,5.52,1060700.0
2012-04-17 09:30:00,5.55,5.59,5.53,5.56,197000.0,5.55,5.59,5.53,5.56,197000.0
2012-04-17 09:35:00,5.56,5.61,5.55,5.6,309400.0,5.56,5.61,5.55,5.6,309400.0
2012-04-17 09:40:00,5.61,5.64,5.59,5.62,383000.0,5.61,5.64,5.59,5.62,383000.0
2012-04-17 09:45:00,5.62,5.64,5.6,5.62,352000.0,5.62,5.64,5.6,5.62,352000.0
2012-04-17 09:50:00,5.62,5.63,5.62,5.63,88700.0,5.62,5.63,5.62,5.63,88700.0
2012-04-17 09:55:00,5.63,5.65,5.62,5.65,135200.0,5.63,5.65,5.62,5.65,135200.0
2012-04-17 10:00:00,5.65,5.65,5.62,5.62,190300.0,5.65,5.65,5.62,5.62,190300.0
2012-04-17 10:05:00,5.62,5.63,5.62,5.62,29200.0,5.62,5.63,5.62,5.62,29200.0
2012-04-17 10:10:00,5.63,5.63,5.6,5.62,208800.0,5.63,5.63,5.6,5.62,208800.0
2012-04-17 10:15:00,5.62,5.67,5.61,5.66,388600.0,5.62,5.67,5.61,5.66,388600.0
2012-04-17 10:20:00,5.67,5.68,5.65,5.68,190400.0,5.67,5.68,5.65,5.68,190400.0
2012-04-17 10:25:00,5.68,5.68,5.67,5.67,42100.0,5.68,5.68,5.67,5.67,42100.0
2012-04-17 10:30:00,5.67,5.69,5.67,5.68,131900.0,5.67,5.69,5.67,5.68,131900.0
2012-04-17 10:35:00,5.69,5.69,5.67,5.67,116700.0,5.69,5.69,5.67,5.67,116700.0
2012-04-17 10:40:00,5.68,5.68,5.67,5.67,29700.0,5.68,5.68,5.67,5.67,29700.0
2012-04-17 10:45:00,5.67,5.68,5.66,5.67,90600.0,5.67,5.68,5.66,5.67,90600.0
2012-04-17 10:50:00,5.67,5.69,5.66,5.69,140300.0,5.67,5.69,5.66,5.69,140300.0
2012-04-17 10:55:00,5.69,5.69,5.68,5.68,111600.0,5.69,5.69,5.68,5.68,111600.0
2012-04-17 11:00:00,5.69,5.7,5.67,5.67,214200.0,5.69,5.7,5.67,5.67,214200.0
2012-04-17 11:05:00,5.68,5.68,5.67,5.67,16400.0,5.68,5.68,5.67,5.67,16400.0
2012-04-17 11:10:00,5.68,5.69,5.67,5.68,136300.0,5.68,5.69,5.67,5.68,136300.0
2012-04-17 11:15:00,5.68,5.69,5.68,5.68,13200.0,5.68,5.69,5.68,5.68,13200.0
2012-04-17 11:20:00,5.69,5.69,5.68,5.68,43700.0,5.69,5.69,5.68,5.68,43700.0
2012-04-17 11:25:00,5.68,5.69,5.66,5.67,112200.0,5.68,5.69,5.66,5.67,112200.0
2012-04-17 11:30:00,5.66,5.68,5.66,5.68,162600.0,5.66,5.68,5.66,5.68,162600.0
2012-04-17 11:35:00,5.68,5.68,5.66,5.66,127800.0,5.68,5.68,5.66,5.66,127800.0
2012-04-17 11:40:00,5.66,5.67,5.66,5.66,45700.0,5.66,5.67,5.66,5.66,45700.0
2012-04-17 11:45:00,5.66,5.67,5.65,5.66,91000.0,5.66,5.67,5.65,5.66,91000.0
2012-04-17 11:50:00,5.66,5.66,5.65,5.66,121500.0,5.66,5.66,5.65,5.66,121500.0
2012-04-17 11:55:00,5.66,5.66,5.65,5.66,30600.0,5.66,5.66,5.65,5.66,30600.0
2012-04-17 12:00:00,5.66,5.66,5.65,5.66,50900.0,5.66,5.66,5.65,5.66,50900.0
2012-04-17 12:05:00,5.66,5.66,5.64,5.64,125500.0,5.66,5.66,5.64,5.64,125500.0
2012-04-17 12:10:00,5.65,5.65,5.62,5.63,372000.0,5.65,5.65,5.62,5.63,372000.0
2012-04-17 12:15:00,5.62,5.63,5.59,5.63,1325400.0,5.62,5.63,5.59,5.63,1325400.0
2012-04-17 12:20:00,5.63,5.64,5.63,5.63,127000.0,5.63,5.64,5.63,5.63,127000.0
2012-04-17 12:25:00,5.63,5.64,5.59,5.6,407200.0,5.63,5.64,5.59,5.6,407200.0
2012-04-17 12:30:00,5.6,5.61,5.59,5.59,200100.0,5.6,5.61,5.59,5.59,200100.0
2012-04-17 12:35:00,5.6,5.6,5.59,5.59,5800.0,5.6,5.6,5.59,5.59,5800.0
2012-04-17 12:40:00,5.6,5.6,5.59,5.6,5900.0,5.6,5.6,5.59,5.6,5900.0
2012-04-17 12:45:00,5.6,5.6,5.57,5.58,237100.0,5.6,5.6,5.57,5.58,237100.0
2012-04-17 12:50:00,5.58,5.58,5.56,5.57,612400.0,5.58,5.58,5.56,5.57,612400.0
2012-04-17 12:55:00,5.57,5.57,5.55,5.55,92300.0,5.57,5.57,5.55,5.55,92300.0
2012-04-17 13:00:00,5.55,5.57,5.54,5.57,754500.0,5.55,5.57,5.54,5.57,754500.0
2012-04-17 13:05:00,5.57,5.57,5.56,5.57,343600.0,5.57,5.57,5.56,5.57,343600.0
2012-04-17 13:10:00,5.57,5.57,5.56,5.57,277500.0,5.57,5.57,5.56,5.57,277500.0
2012-04-17 13:15:00,5.57,5.57,5.52,5.56,2031400.0,5.57,5.57,5.52,5.56,2031400.0
2012-04-17 13:20:00,5.56,5.57,5.55,5.56,675800.0,5.56,5.57,5.55,5.56,675800.0
2012-04-17 13:25:00,5.56,5.57,5.55,5.56,525200.0,5.56,5.57,5.55,5.56,525200.0
2012-04-17 13:30:00,5.56,5.57,5.55,5.57,972000.0,5.56,5.57,5.55,5.57,972000.0
2012-04-17 13:35:00,5.57,5.57,5.54,5.54,302200.0,5.57,5.57,5.54,5.54,302200.0
2012-04-17 13:40:00,5.55,5.57,5.54,5.55,265000.0,5.55,5.57,5.54,5.55,265000.0
2012-04-17 13:45:00,5.56,5.56,5.54,5.54,173200.0,5.56,5.56,5.54,5.54,173200.0
2012-04-17 13:50:00,5.54,5.55,5.52,5.53,1073000.0,5.54,5.55,5.52,5.53,1073000.0
2012-04-17 13:55:00,5.52,5.53,5.49,5.52,1864700.0,5.52,5.53,5.49,5.52,1864700.0
2012-04-17 14:00:00,5.52,5.53,5.5,5.5,1636500.0,5.52,5.53,5.5,5.5,1636500.0
2012-04-17 14:05:00,5.5,5.54,5.5,5.54,2310500.0,5.5,5.54,5.5,5.54,2310500.0
2012-04-17 14:10:00,5.54,5.55,5.52,5.54,1350900.0,5.54,5.55,5.52,5.54,1350900.0
2012-04-17 14:15:00,5.54,5.55,5.52,5.54,702200.0,5.54,5.55,5.52,5.54,702200.0
2012-04-17 14:20:00,5.54,5.55,5.53,5.54,724100.0,5.54,5.55,5.53,5.54,724100.0
2012-04-17 14:25:00,5.54,5.55,5.53,5.55,499200.0,5.54,5.55,5.53,5.55,499200.0
2012-04-17 14:30:00,5.54,5.56,5.54,5.55,947900.0,5.54,5.56,5.54,5.55,947900.0
2012-04-17 14:35:00,5.56,5.58,5.54,5.58,1835400.0,5.56,5.58,5.54,5.58,1835400.0
2012-04-17 14:40:00,5.57,5.58,5.55,5.56,790300.0,5.57,5.58,5.55,5.56,790300.0
2012-04-17 14:45:00,5.55,5.56,5.55,5.56,68100.0,5.55,5.56,5.55,5.56,68100.0
2012-04-17 14:50:00,5.55,5.57,5.55,5.56,1029200.0,5.55,5.57,5.55,5.56,1029200.0
2012-04-17 14:55:00,5.56,5.57,5.55,5.57,1467500.0,5.56,5.57,5.55,5.57,1467500.0
2012-04-17 15:00:00,5.57,5.58,5.56,5.58,2423600.0,5.57,5.58,5.56,5.58,2423600.0
2012-04-17 15:05:00,5.58,5.58,5.56,5.57,222300.0,5.58,5.58,5.56,5.57,222300.0
2012-04-17 15:10:00,5.57,5.58,5.56,5.58,362600.0,5.57,5.58,5.56,5.58,362600.0
2012-04-17 15:15:00,5.57,5.58,5.56,5.57,479400.0,5.57,5.58,5.56,5.57,479400.0
2012-04-17 15:20:00,5.57,5.57,5.56,5.57,123400.0,5.57,5.57,5.56,5.57,123400.0
2012-04-17 15:25:00,5.56,5.57,5.55,5.57,466200.0,5.56,5.57,5.55,5.57,466200.0
2012-04-17 15:30:00,5.57,5.57,5.55,5.57,1394000.0,5.57,5.57,5.55,5.57,1394000.0
2012-04-17 15:35:00,5.57,5.57,5.55,5.56,269800.0,5.57,5.57,5.55,5.56,269800.0
2012-04-17 15:40:00,5.56,5.57,5.55,5.57,292900.0,5.56,5.57,5.55,5.57,292900.0
2012-04-17 15:45:00,5.57,5.58,5.56,5.57,742900.0,5.57,5.58,5.56,5.57,742900.0
2012-04-17 15:50:00,5.57,5.59,5.56,5.58,704300.0,5.57,5.59,5.56,5.58,704300.0
2012-04-17 15:55:00,5.59,5.59,5.57,5.57,670700.0,5.59,5.59,5.57,5.57,670700.0
2012-04-18 09:30:00,5.56,5.64,5.55,5.6,250000.0,5.56,5.64,5.55,5.6,250000.0
2012-04-18 09:35:00,5.61,5.66,5.57,5.66,236600.0,5.61,5.66,5.57,5.66,236600.0
2012-04-18 09:40:00,5.66,5.68,5.64,5.65,264200.0,5.66,5.68,5.64,5.65,264200.0
2012-04-18 09:45:00,5.65,5.66,5.62,5.63,432700.0,5.65,5.66,5.62,5.63,432700.0
2012-04-18 09:50:00,5.63,5.66,5.62,5.65,485600.0,5.63,5.66,5.62,5.65,485600.0
2012-04-18 09:55:00,5.65,5.65,5.64,5.64,34800.0,5.65,5.65,5.64,5.64,34800.0
2012-04-18 10:00:00,5.64,5.66,5.64,5.66,159300.0,5.64,5.66,5.64,5.66,159300.0
2012-04-18 10:05:00,5.66,5.68,5.66,5.67,182500.0,5.66,5.68,5.66,5.67,182500.0
2012-04-18 10:10:00,5.67,5.67,5.62,5.63,278100.0,5.67,5.67,5.62,5.63,278100.0
2012-04-18 10:15:00,5.63,5.65,5.62,5.65,417300.0,5.63,5.65,5.62,5.65,417300.0
2012-04-18 10:20:00,5.65,5.65,5.63,5.63,87600.0,5.65,5.65,5.63,5.63,87600.0
2012-04-18 10:25:00,5.64,5.64,5.62,5.63,174000.0,5.64,5.64,5.62,5.63,174000.0
2012-04-18 10:30:00,5.63,5.63,5.62,5.63,24800.0,5.63,5.63,5.62,5.63,24800.0
2012-04-18 10:35:00,5.63,5.64,5.61,5.62,223000.0,5.63,5.64,5.61,5.62,223000.0
2012-04-18 10:40:00,5.62,5.62,5.59,5.59,124700.0,5.62,5.62,5.59,5.59,124700.0
2012-04-18 10:45:00,5.6,5.6,5.58,5.59,134500.0,5.6,5.6,5.58,5.59,134500.0
2012-04-18 10:50:00,5.58,5.59,5.58,5.58,71400.0,5.58,5.59,5.58,5.58,71400.0
2012-04-18 10:55:00,5.58,5.59,5.58,5.59,48800.0,5.58,5.59,5.58,5.59,48800.0
2012-04-18 11:00:00,5.58,5.61,5.58,5.61,315800.0,5.58,5.61,5.58,5.61,315800.0
2012-04-18 11:05:00,5.61,5.62,5.6,5.62,129700.0,5.61,5.62,5.6,5.62,129700.0
2012-04-18 11:10:00,5.62,5.62,5.58,5.58,169300.0,5.62,5.62,5.58,5.58,169300.0
2012-04-18 11:15:00,5.58,5.6,5.58,5.6,128000.0,5.58,5.6,5.58,5.6,128000.0
2012-04-18 11:20:00,5.6,5.6,5.59,5.6,148100.0,5.6,5.6,5.59,5.6,148100.0
2012-04-18 11:25:00,5.6,5.6,5.56,5.57,164600.0,5.6,5.6,5.56,5.57,164600.0
2012-04-18 11:30:00,5.57,5.58,5.56,5.57,130700.0,5.57,5.58,5.56,5.57,130700.0
2012-04-18 11:35:00,5.58,5.58,5.55,5.56,349700.0,5.58,5.58,5.55,5.56,349700.0
2012-04-18 11:40:00,5.56,5.56,5.55,5.56,42200.0,5.56,5.56,5.55,5.56,42200.0
2012-04-18 11:45:00,5.56,5.57,5.56,5.57,68100.0,5.56,5.57,5.56,5.57,68100.0
2012-04-18 11:50:00,5.57,5.58,5.57,5.58,55800.0,5.57,5.58,5.57,5.58,55800.0
2012-04-18 11:55:00,5.58,5.58,5.57,5.58,32600.0,5.58,5.58,5.57,5.58,32600.0
2012-04-18 12:00:00,5.58,5.58,5.57,5.58,26000.0,5.58,5.58,5.57,5.58,26000.0
2012-04-18 12:05:00,5.58,5.59,5.57,5.59,105000.0,5.58,5.59,5.57,5.59,105000.0
2012-04-18 12:10:00,5.59,5.59,5.58,5.58,24700.0,5.59,5.59,5.58,5.58,24700.0
2012-04-18 12:15:00,5.58,5.6,5.58,5.59,125100.0,5.58,5.6,5.58,5.59,125100.0
2012-04-18 12:20:00,5.6,5.6,5.59,5.6,51500.0,5.6,5.6,5.59,5.6,51500.0
2012-04-18 12:25:00,5.6,5.6,5.58,5.58,97500.0,5.6,5.6,5.58,5.58,97500.0
2012-04-18 12:30:00,5.58,5.59,5.57,5.58,64300.0,5.58,5.59,5.57,5.58,64300.0
2012-04-18 12:35:00,5.58,5.58,5.56,5.57,77300.0,5.58,5.58,5.56,5.57,77300.0
2012-04-18 12:40:00,5.57,5.58,5.56,5.58,110000.0,5.57,5.58,5.56,5.58,110000.0
2012-04-18 12:45:00,5.58,5.58,5.57,5.58,7500.0,5.58,5.58,5.57,5.58,7500.0
2012-04-18 12:50:00,5.58,5.58,5.57,5.58,17600.0,5.58,5.58,5.57,5.58,17600.0
2012-04-18 12:55:00,5.58,5.59,5.57,5.59,41100.0,5.58,5.59,5.57,5.59,41100.0
2012-04-18 13:00:00,5.59,5.59,5.57,5.58,71500.0,5.59,5.59,5.57,5.58,71500.0
2012-04-18 13:05:00,5.58,5.58,5.57,5.58,17900.0,5.58,5.58,5.57,5.58,17900.0
2012-04-18 13:10:00,5.58,5.58,5.57,5.58,13600.0,5.58,5.58,5.57,5.58,13600.0
2012-04-18 13:15:00,5.58,5.58,5.57,5.58,28900.0,5.58,5.58,5.57,5.58,28900.0
2012-04-18 13:20:00,5.58,5.59,5.57,5.59,41700.0,5.58,5.59,5.57,5.59,41700.0
2012-04-18 13:25:00,5.59,5.59,5.58,5.59,60800.0,5.59,5.59,5.58,5.59,60800.0
2012-04-18 13:30:00,5.59,5.59,5.58,5.59,9800.0,5.59,5.59,5.58,5.59,9800.0
2012-04-18 13:35:00,5.58,5.59,5.58,5.59,12300.0,5.58,5.59,5.58,5.59,12300.0
2012-04-18 13:40:00,5.59,5.59,5.58,5.58,15100.0,5.59,5.59,5.58,5.58,15100.0
2012-04-18 13:45:00,5.59,5.59,5.58,5.59,20200.0,5.59,5.59,5.58,5.59,20200.0
2012-04-18 13:50:00,5.59,5.59,5.58,5.59,73500.0,5.59,5.59,5.58,5.59,73500.0
2012-04-18 13:55:00,5.58,5.59,5.58,5.59,10600.0,5.58,5.59,5.58,5.59,10600.0
2012-04-18 14:00:00,5.59,5.59,5.58,5.59,11300.0,5.59,5.59,5.58,5.59,11300.0
2012-04-18 14:05:00,5.58,5.59,5.58,5.58,23200.0,5.58,5.59,5.58,5.58,23200.0
2012-04-18 14:10:00,5.59,5.59,5.58,5.59,29200.0,5.59,5.59,5.58,5.59,29200.0
2012-04-18 14:15:00,5.59,5.59,5.58,5.59,25700.0,5.59,5.59,5.58,5.59,25700.0
2012-04-18 14:20:00,5.59,5.6,5.58,5.58,310700.0,5.59,5.6,5.58,5.58,310700.0
2012-04-18 14:25:00,5.58,5.59,5.58,5.59,97000.0,5.58,5.59,5.58,5.59,97000.0
2012-04-18 14:30:00,5.58,5.59,5.58,5.58,120800.0,5.58,5.59,5.58,5.58,120800.0
2012-04-18 14:35:00,5.59,5.59,5.58,5.59,23200.0,5.59,5.59,5.58,5.59,23200.0
2012-04-18 14:40:00,5.58,5.59,5.58,5.59,24900.0,5.58,5.59,5.58,5.59,24900.0
2012-04-18 14:45:00,5.58,5.59,5.58,5.59,25100.0,5.58,5.59,5.58,5.59,25100.0
2012-04-18 14:50:00,5.59,5.6,5.58,5.6,122500.0,5.59,5.6,5.58,5.6,122500.0
2012-04-18 14:55:00,5.6,5.6,5.57,5.57,388300.0,5.6,5.6,5.57,5.57,388300.0
2012-04-18 15:00:00,5.58,5.58,5.57,5.58,26400.0,5.58,5.58,5.57,5.58,26400.0
2012-04-18 15:05:00,5.58,5.58,5.57,5.57,96400.0,5.58,5.58,5.57,5.57,96400.0
2012-04-18 15:10:00,5.58,5.6,5.57,5.6,318900.0,5.58,5.6,5.57,5.6,318900.0
2012-04-18 15:15:00,5.6,5.61,5.59,5.61,200200.0,5.6,5.61,5.59,5.61,200200.0
2012-04-18 15:20:00,5.61,5.61,5.59,5.6,165600.0,5.61,5.61,5.59,5.6,165600.0
2012-04-18 15:25:00,5.6,5.6,5.58,5.58,361100.0,5.6,5.6,5.58,5.58,361100.0
2012-04-18 15:30:00,5.58,5.59,5.58,5.58,95700.0,5.58,5.59,5.58,5.58,95700.0
2012-04-18 15:35:00,5.59,5.59,5.58,5.59,105400.0,5.59,5.59,5.58,5.59,105400.0
2012-04-18 15:40:00,5.58,5.59,5.58,5.59,95300.0,5.58,5.59,5.58,5.59,95300.0
2012-04-18 15:45:00,5.58,5.59,5.58,5.58,225500.0,5.58,5.59,5.58,5.58,225500.0
2012-04-18 15:50:00,5.58,5.59,5.55,5.56,651000.0,5.58,5.59,5.55,5.56,651000.0
2012-04-18 15:55:00,5.56,5.56,5.55,5.55,812000.0,5.56,5.56,5.55,5.55,812000.0
2012-04-19 09:30:00,5.88,5.94,5.8,5.85,1280100.0,5.88,5.94,5.8,5.85,1280100.0
2012-04-19 09:35:00,5.85,5.9,5.83,5.84,732500.0,5.85,5.9,5.83,5.84,732500.0
2012-04-19 09:40:00,5.85,5.86,5.82,5.83,982600.0,5.85,5.86,5.82,5.83,982600.0
2012-04-19 09:45:00,5.84,5.88,5.83,5.88,841800.0,5.84,5.88,5.83,5.88,841800.0
2012-04-19 09:50:00,5.88,5.93,5.87,5.93,834000.0,5.88,5.93,5.87,5.93,834000.0
2012-04-19 09:55:00,5.92,5.94,5.89,5.92,806200.0,5.92,5.94,5.89,5.92,806200.0
2012-04-19 10:00:00,5.91,5.92,5.87,5.89,721100.0,5.91,5.92,5.87,5.89,721100.0
2012-04-19 10:05:00,5.88,5.9,5.86,5.86,664500.0,5.88,5.9,5.86,5.86,664500.0
2012-04-19 10:10:00,5.87,5.87,5.84,5.86,943700.0,5.87,5.87,5.84,5.86,943700.0
2012-04-19 10:15:00,5.86,5.86,5.82,5.86,1004700.0,5.86,5.86,5.82,5.86,1004700.0
2012-04-19 10:20:00,5.86,5.9,5.85,5.89,548800.0,5.86,5.9,5.85,5.89,548800.0
2012-04-19 10:25:00,5.89,5.89,5.85,5.86,1572800.0,5.89,5.89,5.85,5.86,1572800.0
2012-04-19 10:30:00,5.86,5.91,5.86,5.9,1770500.0,5.86,5.91,5.86,5.9,1770500.0
2012-04-19 10:35:00,5.9,5.95,5.88,5.89,1906500.0,5.9,5.95,5.88,5.89,1906500.0
2012-04-19 10:40:00,5.88,5.92,5.88,5.89,874700.0,5.88,5.92,5.88,5.89,874700.0
2012-04-19 10:45:00,5.89,5.9,5.87,5.89,745700.0,5.89,5.9,5.87,5.89,745700.0
2012-04-19 10:50:00,5.89,5.9,5.87,5.89,281000.0,5.89,5.9,5.87,5.89,281000.0
2012-04-19 10:55:00,5.89,5.91,5.88,5.89,677500.0,5.89,5.91,5.88,5.89,677500.0
2012-04-19 11:00:00,5.89,5.9,5.88,5.9,90000.0,5.89,5.9,5.88,5.9,90000.0
2012-04-19 11:05:00,5.9,5.9,5.87,5.9,1215300.0,5.9,5.9,5.87,5.9,1215300.0
2012-04-19 11:10:00,5.9,5.9,5.84,5.86,748000.0,5.9,5.9,5.84,5.86,748000.0
2012-04-19 11:15:00,5.86,5.9,5.86,5.9,413000.0,5.86,5.9,5.86,5.9,413000.0
2012-04-19 11:20:00,5.9,5.93,5.88,5.93,766600.0,5.9,5.93,5.88,5.93,766600.0
2012-04-19 11:25:00,5.92,5.95,5.92,5.94,641400.0,5.92,5.95,5.92,5.94,641400.0
2012-04-19 11:30:00,5.94,5.98,5.93,5.94,914600.0,5.94,5.98,5.93,5.94,914600.0
2012-04-19 11:35:00,5.95,5.95,5.91,5.93,401300.0,5.95,5.95,5.91,5.93,401300.0
2012-04-19 11:40:00,5.94,5.94,5.89,5.93,508900.0,5.94,5.94,5.89,5.93,508900.0
2012-04-19 11:45:00,5.92,5.96,5.91,5.95,376600.0,5.92,5.96,5.91,5.95,376600.0
2012-04-19 11:50:00,5.95,5.97,5.94,5.96,486700.0,5.95,5.97,5.94,5.96,486700.0
2012-04-19 11:55:00,5.95,5.96,5.94,5.94,186000.0,5.95,5.96,5.94,5.94,186000.0
2012-04-19 12:00:00,5.94,5.95,5.89,5.89,288000.0,5.94,5.95,5.89,5.89,288000.0
2012-04-19 12:05:00,5.89,5.93,5.88,5.92,272200.0,5.89,5.93,5.88,5.92,272200.0
2012-04-19 12:10:00,5.92,5.95,5.91,5.93,339200.0,5.92,5.95,5.91,5.93,339200.0
2012-04-19 12:15:00,5.93,5.94,5.9,5.91,258000.0,5.93,5.94,5.9,5.91,258000.0
2012-04-19 12:20:00,5.91,5.93,5.9,5.93,67300.0,5.91,5.93,5.9,5.93,67300.0
2012-04-19 12:25:00,5.92,5.93,5.9,5.91,136800.0,5.92,5.93,5.9,5.91,136800.0
2012-04-19 12:30:00,5.92,5.93,5.91,5.92,104800.0,5.92,5.93,5.91,5.92,104800.0
2012-04-19 12:35:00,5.93,5.94,5.91,5.93,478600.0,5.93,5.94,5.91,5.93,478600.0
2012-04-19 12:40:00,5.93,5.94,5.91,5.92,254300.0,5.93,5.94,5.91,5.92,254300.0
2012-04-19 12:45:00,5.92,5.93,5.91,5.92,71300.0,5.92,5.93,5.91,5.92,71300.0
2012-04-19 12:50:00,5.93,5.93,5.9,5.92,981700.0,5.93,5.93,5.9,5.92,981700.0
2012-04-19 12:55:00,5.92,5.93,5.91,5.92,600500.0,5.92,5.93,5.91,5.92,600500.0
2012-04-19 13:00:00,5.92,5.93,5.92,5.93,45100.0,5.92,5.93,5.92,5.93,45100.0
2012-04-19 13:05:00,5.93,5.94,5.92,5.93,429600.0,5.93,5.94,5.92,5.93,429600.0
2012-04-19 13:10:00,5.93,5.93,5.91,5.92,272100.0,5.93,5.93,5.91,5.92,272100.0
2012-04-19 13:15:00,5.93,5.94,5.92,5.94,28500.0,5.93,5.94,5.92,5.94,28500.0
2012-04-19 13:20:00,5.94,5.94,5.92,5.94,358000.0,5.94,5.94,5.92,5.94,358000.0
2012-04-19 13:25:00,5.94,5.94,5.92,5.94,180400.0,5.94,5.94,5.92,5.94,180400.0
2012-04-19 13:30:00,5.94,5.95,5.93,5.95,327000.0,5.94,5.95,5.93,5.95,327000.0
2012-04-19 13:35:00,5.95,5.96,5.92,5.94,1311800.0,5.95,5.96,5.92,5.94,1311800.0
2012-04-19 13:40:00,5.95,5.95,5.93,5.93,194200.0,5.95,5.95,5.93,5.93,194200.0
2012-04-19 13:45:00,5.94,5.95,5.93,5.95,313200.0,5.94,5.95,5.93,5.95,313200.0
2012-04-19 13:50:00,5.95,5.95,5.93,5.93,114900.0,5.95,5.95,5.93,5.93,114900.0
2012-04-19 13:55:00,5.93,5.94,5.92,5.93,1318700.0,5.93,5.94,5.92,5.93,1318700.0
2012-04-19 14:00:00,5.94,5.94,5.92,5.92,706300.0,5.94,5.94,5.92,5.92,706300.0
2012-04-19 14:05:00,5.93,5.94,5.91,5.93,495700.0,5.93,5.94,5.91,5.93,495700.0
2012-04-19 14:10:00,5.93,5.93,5.92,5.93,104300.0,5.93,5.93,5.92,5.93,104300.0
2012-04-19 14:15:00,5.93,5.93,5.92,5.93,74700.0,5.93,5.93,5.92,5.93,74700.0
2012-04-19 14:20:00,5.93,5.93,5.88,5.92,580400.0,5.93,5.93,5.88,5.92,580400.0
2012-04-19 14:25:00,5.92,5.93,5.86,5.88,546400.0,5.92,5.93,5.86,5.88,546400.0
2012-04-19 14:30:00,5.88,5.88,5.85,5.88,252500.0,5.88,5.88,5.85,5.88,252500.0
2012-04-19 14:35:00,5.88,5.88,5.83,5.86,592200.0,5.88,5.88,5.83,5.86,592200.0
2012-04-19 14:40:00,5.86,5.88,5.86,5.86,99200.0,5.86,5.88,5.86,5.86,99200.0
2012-04-19 14:45:00,5.87,5.88,5.85,5.87,97200.0,5.87,5.88,5.85,5.87,97200.0
2012-04-19 14:50:00,5.87,5.88,5.86,5.87,232800.0,5.87,5.88,5.86,5.87,232800.0
2012-04-19 14:55:00,5.87,5.87,5.84,5.86,380300.0,5.87,5.87,5.84,5.86,380300.0
2012-04-19 15:00:00,5.86,5.88,5.85,5.88,281800.0,5.86,5.88,5.85,5.88,281800.0
2012-04-19 15:05:00,5.88,5.92,5.87,5.89,415400.0,5.88,5.92,5.87,5.89,415400.0
2012-04-19 15:10:00,5.89,5.91,5.88,5.9,548300.0,5.89,5.91,5.88,5.9,548300.0
2012-04-19 15:15:00,5.89,5.92,5.88,5.9,801300.0,5.89,5.92,5.88,5.9,801300.0
2012-04-19 15:20:00,5.9,5.91,5.88,5.9,281600.0,5.9,5.91,5.88,5.9,281600.0
2012-04-19 15:25:00,5.9,5.91,5.89,5.9,259100.0,5.9,5.91,5.89,5.9,259100.0
2012-04-19 15:30:00,5.9,5.91,5.88,5.9,892400.0,5.9,5.91,5.88,5.9,892400.0
2012-04-19 15:35:00,5.9,5.91,5.87,5.91,420300.0,5.9,5.91,5.87,5.91,420300.0
2012-04-19 15:40:00,5.91,5.91,5.87,5.87,391500.0,5.91,5.91,5.87,5.87,391500.0
2012-04-19 15:45:00,5.87,5.9,5.86,5.89,1072200.0,5.87,5.9,5.86,5.89,1072200.0
2012-04-19 15:50:00,5.89,5.9,5.88,5.89,511900.0,5.89,5.9,5.88,5.89,511900.0
2012-04-19 15:55:00,5.89,5.89,5.85,5.86,1362800.0,5.89,5.89,5.85,5.86,1362800.0
2012-04-20 09:30:00,5.89,5.94,5.88,5.92,1519500.0,5.89,5.94,5.88,5.92,1519500.0
2012-04-20 09:35:00,5.92,5.92,5.88,5.89,311700.0,5.92,5.92,5.88,5.89,311700.0
2012-04-20 09:40:00,5.89,5.91,5.87,5.88,684200.0,5.89,5.91,5.87,5.88,684200.0
2012-04-20 09:45:00,5.88,5.9,5.85,5.9,178200.0,5.88,5.9,5.85,5.9,178200.0
2012-04-20 09:50:00,5.9,5.93,5.89,5.9,274000.0,5.9,5.93,5.89,5.9,274000.0
2012-04-20 09:55:00,5.91,5.91,5.88,5.91,204600.0,5.91,5.91,5.88,5.91,204600.0
2012-04-20 10:00:00,5.91,5.91,5.9,5.91,54200.0,5.91,5.91,5.9,5.91,54200.0
2012-04-20 10:05:00,5.9,5.91,5.9,5.91,97900.0,5.9,5.91,5.9,5.91,97900.0
2012-04-20 10:10:00,5.91,5.92,5.9,5.92,106200.0,5.91,5.92,5.9,5.92,106200.0
2012-04-20 10:15:00,5.91,5.93,5.9,5.92,152000.0,5.91,5.93,5.9,5.92,152000.0
2012-04-20 10:20:00,5.92,5.93,5.9,5.93,295700.0,5.92,5.93,5.9,5.93,295700.0
2012-04-20 10:25:00,5.92,5.94,5.91,5.93,660200.0,5.92,5.94,5.91,5.93,660200.0
2012-04-20 10:30:00,5.93,5.95,5.92,5.94,394500.0,5.93,5.95,5.92,5.94,394500.0
2012-04-20 10:35:00,5.93,5.94,5.93,5.93,151100.0,5.93,5.94,5.93,5.93,151100.0
2012-04-20 10:40:00,5.93,5.94,5.93,5.93,359900.0,5.93,5.94,5.93,5.93,359900.0
2012-04-20 10:45:00,5.93,5.94,5.91,5.93,212200.0,5.93,5.94,5.91,5.93,212200.0
2012-04-20 10:50:00,5.93,5.93,5.92,5.93,42200.0,5.93,5.93,5.92,5.93,42200.0
2012-04-20 10:55:00,5.93,5.93,5.92,5.93,37800.0,5.93,5.93,5.92,5.93,37800.0
2012-04-20 11:00:00,5.92,5.93,5.92,5.93,37400.0,5.92,5.93,5.92,5.93,37400.0
2012-04-20 11:05:00,5.93,5.93,5.9,5.92,283300.0,5.93,5.93,5.9,5.92,283300.0
2012-04-20 11:10:00,5.92,5.92,5.91,5.92,36200.0,5.92,5.92,5.91,5.92,36200.0
2012-04-20 11:15:00,5.91,5.92,5.91,5.92,37300.0,5.91,5.92,5.91,5.92,37300.0
2012-04-20 11:20:00,5.92,5.93,5.9,5.9,281500.0,5.92,5.93,5.9,5.9,281500.0
2012-04-20 11:25:00,5.91,5.91,5.89,5.89,84200.0,5.91,5.91,5.89,5.89,84200.0
2012-04-20 11:30:00,5.9,5.9,5.89,5.9,40900.0,5.9,5.9,5.89,5.9,40900.0
2012-04-20 11:35:00,5.9,5.9,5.87,5.87,103200.0,5.9,5.9,5.87,5.87,103200.0
2012-04-20 11:40:00,5.87,5.89,5.87,5.89,104400.0,5.87,5.89,5.87,5.89,104400.0
2012-04-20 11:45:00,5.89,5.89,5.88,5.89,26300.0,5.89,5.89,5.88,5.89,26300.0
2012-04-20 11:50:00,5.89,5.9,5.88,5.9,25900.0,5.89,5.9,5.88,5.9,25900.0
2012-04-20 11:55:00,5.9,5.9,5.89,5.9,27800.0,5.9,5.9,5.89,5.9,27800.0
2012-04-20 12:00:00,5.9,5.91,5.89,5.9,85300.0,5.9,5.91,5.89,5.9,85300.0
2012-04-20 12:05:00,5.89,5.9,5.89,5.9,33400.0,5.89,5.9,5.89,5.9,33400.0
2012-04-20 12:10:00,5.9,5.92,5.89,5.91,157500.0,5.9,5.92,5.89,5.91,157500.0
2012-04-20 12:15:00,5.92,5.92,5.91,5.91,21700.0,5.92,5.92,5.91,5.91,21700.0
2012-04-20 12:20:00,5.92,5.92,5.91,5.92,23300.0,5.92,5.92,5.91,5.92,23300.0
2012-04-20 12:25:00,5.92,5.92,5.9,5.91,245100.0,5.92,5.92,5.9,5.91,245100.0
2012-04-20 12:30:00,5.91,5.91,5.9,5.91,24500.0,5.91,5.91,5.9,5.91,24500.0
2012-04-20 12:35:00,5.91,5.91,5.9,5.91,14800.0,5.91,5.91,5.9,5.91,14800.0
2012-04-20 12:40:00,5.91,5.91,5.89,5.9,75800.0,5.91,5.91,5.89,5.9,75800.0
2012-04-20 12:45:00,5.89,5.9,5.89,5.89,13200.0,5.89,5.9,5.89,5.89,13200.0
2012-04-20 12:50:00,5.89,5.9,5.89,5.89,9700.0,5.89,5.9,5.89,5.89,9700.0
2012-04-20 12:55:00,5.89,5.9,5.88,5.88,58300.0,5.89,5.9,5.88,5.88,58300.0
2012-04-20 13:00:00,5.89,5.89,5.88,5.88,22800.0,5.89,5.89,5.88,5.88,22800.0
2012-04-20 13:05:00,5.88,5.89,5.87,5.88,31600.0,5.88,5.89,5.87,5.88,31600.0
2012-04-20 13:10:00,5.88,5.88,5.87,5.87,21700.0,5.88,5.88,5.87,5.87,21700.0
2012-04-20 13:15:00,5.87,5.88,5.87,5.87,23200.0,5.87,5.88,5.87,5.87,23200.0
2012-04-20 13:20:00,5.87,5.88,5.86,5.86,55000.0,5.87,5.88,5.86,5.86,55000.0
2012-04-20 13:25:00,5.87,5.87,5.86,5.87,22700.0,5.87,5.87,5.86,5.87,22700.0
2012-04-20 13:30:00,5.86,5.88,5.86,5.88,168100.0,5.86,5.88,5.86,5.88,168100.0
2012-04-20 13:35:00,5.88,5.89,5.87,5.89,100100.0,5.88,5.89,5.87,5.89,100100.0
2012-04-20 13:40:00,5.89,5.89,5.88,5.88,348300.0,5.89,5.89,5.88,5.88,348300.0
2012-04-20 13:45:00,5.89,5.89,5.88,5.89,27000.0,5.89,5.89,5.88,5.89,27000.0
2012-04-20 13:50:00,5.89,5.89,5.88,5.88,54400.0,5.89,5.89,5.88,5.88,54400.0
2012-04-20 13:55:00,5.89,5.89,5.88,5.88,33400.0,5.89,5.89,5.88,5.88,33400.0
2012-04-20 14:00:00,5.89,5.89,5.88,5.89,52000.0,5.89,5.89,5.88,5.89,52000.0
2012-04-20 14:05:00,5.88,5.89,5.86,5.87,158400.0,5.88,5.89,5.86,5.87,158400.0
2012-04-20 14:10:00,5.86,5.89,5.86,5.88,267600.0,5.86,5.89,5.86,5.88,267600.0
2012-04-20 14:15:00,5.88,5.89,5.88,5.89,21200.0,5.88,5.89,5.88,5.89,21200.0
2012-04-20 14:20:00,5.88,5.89,5.88,5.88,26600.0,5.88,5.89,5.88,5.88,26600.0
2012-04-20 14:25:00,5.89,5.89,5.88,5.88,133800.0,5.89,5.89,5.88,5.88,133800.0
2012-04-20 14:30:00,5.89,5.89,5.88,5.88,41700.0,5.89,5.89,5.88,5.88,41700.0
2012-04-20 14:35:00,5.89,5.89,5.88,5.89,77800.0,5.89,5.89,5.88,5.89,77800.0
2012-04-20 14:40:00,5.89,5.9,5.88,5.89,259400.0,5.89,5.9,5.88,5.89,259400.0
2012-04-20 14:45:00,5.89,5.9,5.89,5.9,25500.0,5.89,5.9,5.89,5.9,25500.0
2012-04-20 14:50:00,5.9,5.9,5.89,5.9,160700.0,5.9,5.9,5.89,5.9,160700.0
2012-04-20 14:55:00,5.89,5.91,5.89,5.9,264700.0,5.89,5.91,5.89,5.9,264700.0
2012-04-20 15:00:00,5.9,5.91,5.88,5.89,354900.0,5.9,5.91,5.88,5.89,354900.0
2012-04-20 15:05:00,5.89,5.9,5.88,5.89,415100.0,5.89,5.9,5.88,5.89,415100.0
2012-04-20 15:10:00,5.89,5.9,5.89,5.9,170400.0,5.89,5.9,5.89,5.9,170400.0
2012-04-20 15:15:00,5.9,5.9,5.89,5.9,156300.0,5.9,5.9,5.89,5.9,156300.0
2012-04-20 15:20:00,5.9,5.9,5.89,5.9,158400.0,5.9,5.9,5.89,5.9,158400.0
2012-04-20 15:25:00,5.89,5.91,5.89,5.91,212200.0,5.89,5.91,5.89,5.91,212200.0
2012-04-20 15:30:00,5.91,5.91,5.9,5.91,148700.0,5.91,5.91,5.9,5.91,148700.0
2012-04-20 15:35:00,5.91,5.94,5.9,5.93,2696800.0,5.91,5.94,5.9,5.93,2696800.0
2012-04-20 15:40:00,5.92,5.93,5.92,5.93,95500.0,5.92,5.93,5.92,5.93,95500.0
2012-04-20 15:45:00,5.93,5.94,5.92,5.92,317500.0,5.93,5.94,5.92,5.92,317500.0
2012-04-20 15:50:00,5.92,5.93,5.89,5.91,682900.0,5.92,5.93,5.89,5.91,682900.0
2012-04-20 15:55:00,5.9,5.94,5.9,5.94,1135900.0,5.9,5.94,5.9,5.94,1135900.0
2012-04-23 09:30:00,5.95,5.98,5.91,5.94,660000.0,5.95,5.98,5.91,5.94,660000.0
2012-04-23 09:35:00,5.95,5.96,5.94,5.95,139600.0,5.95,5.96,5.94,5.95,139600.0
2012-04-23 09:40:00,5.94,5.95,5.94,5.95,239100.0,5.94,5.95,5.94,5.95,239100.0
2012-04-23 09:45:00,5.95,5.95,5.88,5.89,161900.0,5.95,5.95,5.88,5.89,161900.0
2012-04-23 09:50:00,5.89,5.89,5.85,5.85,322700.0,5.89,5.89,5.85,5.85,322700.0
2012-04-23 09:55:00,5.85,5.89,5.84,5.84,659500.0,5.85,5.89,5.84,5.84,659500.0
2012-04-23 10:00:00,5.84,5.86,5.83,5.83,280500.0,5.84,5.86,5.83,5.83,280500.0
2012-04-23 10:05:00,5.83,5.84,5.82,5.83,95300.0,5.83,5.84,5.82,5.83,95300.0
2012-04-23 10:10:00,5.82,5.83,5.82,5.83,27000.0,5.82,5.83,5.82,5.83,27000.0
2012-04-23 10:15:00,5.82,5.84,5.82,5.84,79800.0,5.82,5.84,5.82,5.84,79800.0
2012-04-23 10:20:00,5.84,5.85,5.83,5.85,141200.0,5.84,5.85,5.83,5.85,141200.0
2012-04-23 10:25:00,5.85,5.86,5.84,5.85,143300.0,5.85,5.86,5.84,5.85,143300.0
2012-04-23 10:30:00,5.85,5.85,5.82,5.82,261900.0,5.85,5.85,5.82,5.82,261900.0
2012-04-23 10:35:00,5.82,5.86,5.81,5.85,561400.0,5.82,5.86,5.81,5.85,561400.0
2012-04-23 10:40:00,5.85,5.86,5.84,5.84,109900.0,5.85,5.86,5.84,5.84,109900.0
2012-04-23 10:45:00,5.85,5.85,5.84,5.85,40200.0,5.85,5.85,5.84,5.85,40200.0
2012-04-23 10:50:00,5.84,5.87,5.84,5.86,458300.0,5.84,5.87,5.84,5.86,458300.0
2012-04-23 10:55:00,5.86,5.87,5.84,5.84,510400.0,5.86,5.87,5.84,5.84,510400.0
2012-04-23 11:00:00,5.84,5.85,5.83,5.84,437300.0,5.84,5.85,5.83,5.84,437300.0
2012-04-23 11:05:00,5.84,5.85,5.84,5.85,83700.0,5.84,5.85,5.84,5.85,83700.0
2012-04-23 11:10:00,5.85,5.87,5.83,5.85,892800.0,5.85,5.87,5.83,5.85,892800.0
2012-04-23 11:15:00,5.85,5.86,5.84,5.85,242800.0,5.85,5.86,5.84,5.85,242800.0
2012-04-23 11:20:00,5.85,5.86,5.85,5.86,14800.0,5.85,5.86,5.85,5.86,14800.0
2012-04-23 11:25:00,5.86,5.86,5.85,5.85,47600.0,5.86,5.86,5.85,5.85,47600.0
2012-04-23 11:30:00,5.85,5.86,5.85,5.85,32500.0,5.85,5.86,5.85,5.85,32500.0
2012-04-23 11:35:00,5.85,5.87,5.84,5.86,852900.0,5.85,5.87,5.84,5.86,852900.0
2012-04-23 11:40:00,5.86,5.87,5.86,5.87,139900.0,5.86,5.87,5.86,5.87,139900.0
2012-04-23 11:45:00,5.86,5.87,5.86,5.87,20000.0,5.86,5.87,5.86,5.87,20000.0
2012-04-23 11:50:00,5.87,5.89,5.86,5.88,194900.0,5.87,5.89,5.86,5.88,194900.0
2012-04-23 11:55:00,5.88,5.89,5.88,5.89,117100.0,5.88,5.89,5.88,5.89,117100.0
2012-04-23 12:00:00,5.89,5.9,5.88,5.89,182700.0,5.89,5.9,5.88,5.89,182700.0
2012-04-23 12:05:00,5.89,5.89,5.88,5.88,83700.0,5.89,5.89,5.88,5.88,83700.0
2012-04-23 12:10:00,5.88,5.89,5.88,5.88,54600.0,5.88,5.89,5.88,5.88,54600.0
2012-04-23 12:15:00,5.88,5.89,5.88,5.89,31600.0,5.88,5.89,5.88,5.89,31600.0
2012-04-23 12:20:00,5.88,5.89,5.88,5.89,67800.0,5.88,5.89,5.88,5.89,67800.0
2012-04-23 12:25:00,5.89,5.91,5.88,5.91,186400.0,5.89,5.91,5.88,5.91,186400.0
2012-04-23 12:30:00,5.91,5.91,5.9,5.91,57800.0,5.91,5.91,5.9,5.91,57800.0
2012-04-23 12:35:00,5.91,5.91,5.9,5.91,31500.0,5.91,5.91,5.9,5.91,31500.0
2012-04-23 12:40:00,5.9,5.9,5.89,5.89,53700.0,5.9,5.9,5.89,5.89,53700.0
2012-04-23 12:45:00,5.89,5.9,5.87,5.88,54300.0,5.89,5.9,5.87,5.88,54300.0
2012-04-23 12:50:00,5.88,5.89,5.87,5.87,46800.0,5.88,5.89,5.87,5.87,46800.0
2012-04-23 12:55:00,5.88,5.89,5.87,5.89,115400.0,5.88,5.89,5.87,5.89,115400.0
2012-04-23 13:00:00,5.89,5.89,5.88,5.88,19900.0,5.89,5.89,5.88,5.88,19900.0
2012-04-23 13:05:00,5.88,5.89,5.88,5.89,18200.0,5.88,5.89,5.88,5.89,18200.0
2012-04-23 13:10:00,5.88,5.89,5.88,5.88,39300.0,5.88,5.89,5.88,5.88,39300.0
2012-04-23 13:15:00,5.89,5.89,5.88,5.88,19900.0,5.89,5.89,5.88,5.88,19900.0
2012-04-23 13:20:00,5.88,5.89,5.88,5.89,302000.0,5.88,5.89,5.88,5.89,302000.0
2012-04-23 13:25:00,5.89,5.91,5.88,5.91,230000.0,5.89,5.91,5.88,5.91,230000.0
2012-04-23 13:30:00,5.9,5.91,5.89,5.9,119500.0,5.9,5.91,5.89,5.9,119500.0
2012-04-23 13:35:00,5.9,5.9,5.89,5.9,20700.0,5.9,5.9,5.89,5.9,20700.0
2012-04-23 13:40:00,5.9,5.9,5.89,5.9,90300.0,5.9,5.9,5.89,5.9,90300.0
2012-04-23 13:45:00,5.9,5.9,5.89,5.89,43400.0,5.9,5.9,5.89,5.89,43400.0
2012-04-23 13:50:00,5.89,5.9,5.88,5.88,96000.0,5.89,5.9,5.88,5.88,96000.0
2012-04-23 13:55:00,5.88,5.9,5.87,5.89,735700.0,5.88,5.9,5.87,5.89,735700.0
2012-04-23 14:00:00,5.88,5.89,5.88,5.88,83400.0,5.88,5.89,5.88,5.88,83400.0
2012-04-23 14:05:00,5.88,5.91,5.88,5.88,1198000.0,5.88,5.91,5.88,5.88,1198000.0
2012-04-23 14:10:00,5.88,5.89,5.86,5.87,548000.0,5.88,5.89,5.86,5.87,548000.0
2012-04-23 14:15:00,5.87,5.88,5.87,5.88,36700.0,5.87,5.88,5.87,5.88,36700.0
2012-04-23 14:20:00,5.88,5.9,5.88,5.9,190700.0,5.88,5.9,5.88,5.9,190700.0
2012-04-23 14:25:00,5.9,5.9,5.89,5.9,33400.0,5.9,5.9,5.89,5.9,33400.0
2012-04-23 14:30:00,5.9,5.91,5.89,5.91,73700.0,5.9,5.91,5.89,5.91,73700.0
2012-04-23 14:35:00,5.91,5.91,5.9,5.91,37400.0,5.91,5.91,5.9,5.91,37400.0
2012-04-23 14:40:00,5.9,5.91,5.89,5.89,109600.0,5.9,5.91,5.89,5.89,109600.0
2012-04-23 14:45:00,5.89,5.9,5.88,5.89,90700.0,5.89,5.9,5.88,5.89,90700.0
2012-04-23 14:50:00,5.88,5.89,5.88,5.89,20800.0,5.88,5.89,5.88,5.89,20800.0
2012-04-23 14:55:00,5.88,5.89,5.88,5.88,31100.0,5.88,5.89,5.88,5.88,31100.0
2012-04-23 15:00:00,5.89,5.89,5.87,5.87,120400.0,5.89,5.89,5.87,5.87,120400.0
2012-04-23 15:05:00,5.87,5.88,5.87,5.87,67100.0,5.87,5.88,5.87,5.87,67100.0
2012-04-23 15:10:00,5.88,5.88,5.87,5.87,64100.0,5.88,5.88,5.87,5.87,64100.0
2012-04-23 15:15:00,5.87,5.88,5.87,5.88,42500.0,5.87,5.88,5.87,5.88,42500.0
2012-04-23 15:20:00,5.88,5.88,5.87,5.87,72200.0,5.88,5.88,5.87,5.87,72200.0
2012-04-23 15:25:00,5.87,5.88,5.87,5.87,48400.0,5.87,5.88,5.87,5.87,48400.0
2012-04-23 15:30:00,5.88,5.88,5.86,5.86,162200.0,5.88,5.88,5.86,5.86,162200.0
2012-04-23 15:35:00,5.86,5.87,5.86,5.86,82800.0,5.86,5.87,5.86,5.86,82800.0
2012-04-23 15:40:00,5.86,5.87,5.86,5.87,127800.0,5.86,5.87,5.86,5.87,127800.0
2012-04-23 15:45:00,5.87,5.87,5.86,5.87,226000.0,5.87,5.87,5.86,5.87,226000.0
2012-04-23 15:50:00,5.86,5.87,5.86,5.86,166000.0,5.86,5.87,5.86,5.86,166000.0
2012-04-23 15:55:00,5.86,5.87,5.85,5.85,605500.0,5.86,5.87,5.85,5.85,605500.0
2012-04-24 09:30:00,5.85,5.89,5.84,5.89,202200.0,5.85,5.89,5.84,5.89,202200.0
2012-04-24 09:35:00,5.89,5.94,5.88,5.93,233100.0,5.89,5.94,5.88,5.93,233100.0
2012-04-24 09:40:00,5.93,5.94,5.9,5.93,117100.0,5.93,5.94,5.9,5.93,117100.0
2012-04-24 09:45:00,5.93,5.94,5.9,5.94,321600.0,5.93,5.94,5.9,5.94,321600.0
2012-04-24 09:50:00,5.94,5.96,5.93,5.94,539600.0,5.94,5.96,5.93,5.94,539600.0
2012-04-24 09:55:00,5.94,5.98,5.93,5.97,2527600.0,5.94,5.98,5.93,5.97,2527600.0
2012-04-24 10:00:00,5.96,5.97,5.95,5.97,374800.0,5.96,5.97,5.95,5.97,374800.0
2012-04-24 10:05:00,5.97,5.98,5.96,5.98,454000.0,5.97,5.98,5.96,5.98,454000.0
2012-04-24 10:10:00,5.97,5.98,5.97,5.98,86800.0,5.97,5.98,5.97,5.98,86800.0
2012-04-24 10:15:00,5.98,6.0,5.97,5.97,316400.0,5.98,6.0,5.97,5.97,316400.0
2012-04-24 10:20:00,5.97,5.99,5.97,5.99,219900.0,5.97,5.99,5.97,5.99,219900.0
2012-04-24 10:25:00,5.98,5.99,5.97,5.97,263100.0,5.98,5.99,5.97,5.97,263100.0
2012-04-24 10:30:00,5.97,5.99,5.97,5.98,120800.0,5.97,5.99,5.97,5.98,120800.0
2012-04-24 10:35:00,5.99,5.99,5.98,5.98,274600.0,5.99,5.99,5.98,5.98,274600.0
2012-04-24 10:40:00,5.99,6.04,5.98,5.99,997900.0,5.99,6.04,5.98,5.99,997900.0
2012-04-24 10:45:00,6.0,6.0,5.97,5.99,320100.0,6.0,6.0,5.97,5.99,320100.0
2012-04-24 10:50:00,5.98,5.99,5.98,5.99,37800.0,5.98,5.99,5.98,5.99,37800.0
2012-04-24 10:55:00,5.99,5.99,5.98,5.99,93600.0,5.99,5.99,5.98,5.99,93600.0
2012-04-24 11:00:00,5.99,6.0,5.97,5.97,412400.0,5.99,6.0,5.97,5.97,412400.0
2012-04-24 11:05:00,5.98,5.98,5.97,5.97,90100.0,5.98,5.98,5.97,5.97,90100.0
2012-04-24 11:10:00,5.97,5.98,5.96,5.98,338200.0,5.97,5.98,5.96,5.98,338200.0
2012-04-24 11:15:00,5.98,6.0,5.98,5.98,591200.0,5.98,6.0,5.98,5.98,591200.0
2012-04-24 11:20:00,5.98,6.0,5.98,5.98,550600.0,5.98,6.0,5.98,5.98,550600.0
2012-04-24 11:25:00,5.98,5.99,5.97,5.98,149800.0,5.98,5.99,5.97,5.98,149800.0
2012-04-24 11:30:00,5.98,5.98,5.95,5.98,405000.0,5.98,5.98,5.95,5.98,405000.0
2012-04-24 11:35:00,5.98,5.98,5.96,5.96,223300.0,5.98,5.98,5.96,5.96,223300.0
2012-04-24 11:40:00,5.96,5.97,5.96,5.97,63700.0,5.96,5.97,5.96,5.97,63700.0
2012-04-24 11:45:00,5.96,5.97,5.96,5.96,63600.0,5.96,5.97,5.96,5.96,63600.0
2012-04-24 11:50:00,5.97,5.97,5.96,5.97,79400.0,5.97,5.97,5.96,5.97,79400.0
2012-04-24 11:55:00,5.97,5.98,5.96,5.96,165500.0,5.97,5.98,5.96,5.96,165500.0
2012-04-24 12:00:00,5.97,5.97,5.96,5.96,33000.0,5.97,5.97,5.96,5.96,33000.0
2012-04-24 12:05:00,5.97,5.97,5.96,5.97,60300.0,5.97,5.97,5.96,5.97,60300.0
2012-04-24 12:10:00,5.97,5.98,5.96,5.97,292500.0,5.97,5.98,5.96,5.97,292500.0
2012-04-24 12:15:00,5.97,5.97,5.96,5.97,27500.0,5.97,5.97,5.96,5.97,27500.0
2012-04-24 12:20:00,5.97,5.97,5.96,5.96,43700.0,5.97,5.97,5.96,5.96,43700.0
2012-04-24 12:25:00,5.97,5.97,5.96,5.97,48400.0,5.97,5.97,5.96,5.97,48400.0
2012-04-24 12:30:00,5.97,5.98,5.96,5.97,103900.0,5.97,5.98,5.96,5.97,103900.0
2012-04-24 12:35:00,5.97,5.97,5.96,5.97,39700.0,5.97,5.97,5.96,5.97,39700.0
2012-04-24 12:40:00,5.97,5.97,5.96,5.97,28900.0,5.97,5.97,5.96,5.97,28900.0
2012-04-24 12:45:00,5.97,5.97,5.96,5.97,42200.0,5.97,5.97,5.96,5.97,42200.0
2012-04-24 12:50:00,5.97,5.98,5.96,5.98,240900.0,5.97,5.98,5.96,5.98,240900.0
2012-04-24 12:55:00,5.98,5.98,5.97,5.98,42800.0,5.98,5.98,5.97,5.98,42800.0
2012-04-24 13:00:00,5.98,5.98,5.97,5.98,72100.0,5.98,5.98,5.97,5.98,72100.0
2012-04-24 13:05:00,5.98,5.98,5.97,5.98,66300.0,5.98,5.98,5.97,5.98,66300.0
2012-04-24 13:10:00,5.98,5.98,5.97,5.98,41900.0,5.98,5.98,5.97,5.98,41900.0
2012-04-24 13:15:00,5.97,5.98,5.97,5.98,43700.0,5.97,5.98,5.97,5.98,43700.0
2012-04-24 13:20:00,5.97,5.99,5.97,5.98,88900.0,5.97,5.99,5.97,5.98,88900.0
2012-04-24 13:25:00,5.98,5.99,5.98,5.99,47000.0,5.98,5.99,5.98,5.99,47000.0
2012-04-24 13:30:00,5.99,6.0,5.98,6.0,96900.0,5.99,6.0,5.98,6.0,96900.0
2012-04-24 13:35:00,6.0,6.0,5.99,6.0,91000.0,6.0,6.0,5.99,6.0,91000.0
2012-04-24 13:40:00,5.99,6.0,5.99,6.0,46800.0,5.99,6.0,5.99,6.0,46800.0
2012-04-24 13:45:00,6.0,6.0,5.98,6.0,978800.0,6.0,6.0,5.98,6.0,978800.0
2012-04-24 13:50:00,5.99,6.0,5.99,6.0,337300.0,5.99,6.0,5.99,6.0,337300.0
2012-04-24 13:55:00,6.0,6.0,5.97,5.98,266100.0,6.0,6.0,5.97,5.98,266100.0
2012-04-24 14:00:00,5.97,5.99,5.96,5.99,296700.0,5.97,5.99,5.96,5.99,296700.0
2012-04-24 14:05:00,5.99,5.99,5.98,5.99,64500.0,5.99,5.99,5.98,5.99,64500.0
2012-04-24 14:10:00,5.99,5.99,5.98,5.99,77000.0,5.99,5.99,5.98,5.99,77000.0
2012-04-24 14:15:00,5.98,6.0,5.98,5.99,104500.0,5.98,6.0,5.98,5.99,104500.0
2012-04-24 14:20:00,6.0,6.0,5.98,5.98,200900.0,6.0,6.0,5.98,5.98,200900.0
2012-04-24 14:25:00,5.98,5.99,5.97,5.98,261200.0,5.98,5.99,5.97,5.98,261200.0
2012-04-24 14:30:00,5.99,5.99,5.98,5.99,84200.0,5.99,5.99,5.98,5.99,84200.0
2012-04-24 14:35:00,5.99,5.99,5.98,5.99,57200.0,5.99,5.99,5.98,5.99,57200.0
2012-04-24 14:40:00,5.99,5.99,5.98,5.99,54700.0,5.99,5.99,5.98,5.99,54700.0
2012-04-24 14:45:00,5.99,5.99,5.98,5.99,65100.0,5.99,5.99,5.98,5.99,65100.0
2012-04-24 14:50:00,5.99,6.01,5.99,6.01,172500.0,5.99,6.01,5.99,6.01,172500.0
2012-04-24 14:55:00,6.01,6.02,6.0,6.01,133400.0,6.01,6.02,6.0,6.01,133400.0
2012-04-24 15:00:00,6.02,6.02,6.01,6.02,171700.0,6.02,6.02,6.01,6.02,171700.0
2012-04-24 15:05:00,6.02,6.03,6.01,6.02,172200.0,6.02,6.03,6.01,6.02,172200.0
2012-04-24 15:10:00,6.03,6.05,6.02,6.04,500100.0,6.03,6.05,6.02,6.04,500100.0
2012-04-24 15:15:00,6.05,6.05,6.03,6.04,400000.0,6.05,6.05,6.03,6.04,400000.0
2012-04-24 15:20:00,6.04,6.05,6.04,6.04,145200.0,6.04,6.05,6.04,6.04,145200.0
2012-04-24 15:25:00,6.04,6.06,6.04,6.06,321800.0,6.04,6.06,6.04,6.06,321800.0
2012-04-24 15:30:00,6.06,6.06,6.05,6.06,154900.0,6.06,6.06,6.05,6.06,154900.0
2012-04-24 15:35:00,6.06,6.06,6.04,6.04,232700.0,6.06,6.06,6.04,6.04,232700.0
2012-04-24 15:40:00,6.04,6.05,6.04,6.04,239900.0,6.04,6.05,6.04,6.04,239900.0
2012-04-24 15:45:00,6.04,6.05,6.02,6.03,957600.0,6.04,6.05,6.02,6.03,957600.0
2012-04-24 15:50:00,6.04,6.04,6.0,6.04,1692000.0,6.04,6.04,6.0,6.04,1692000.0
2012-04-24 15:55:00,6.03,6.05,6.02,6.04,1998400.0,6.03,6.05,6.02,6.04,1998400.0
2012-04-25 09:30:00,6.09,6.12,6.07,6.11,729700.0,6.09,6.12,6.07,6.11,729700.0
2012-04-25 09:35:00,6.11,6.11,6.08,6.1,878900.0,6.11,6.11,6.08,6.1,878900.0
2012-04-25 09:40:00,6.1,6.11,6.1,6.11,217600.0,6.1,6.11,6.1,6.11,217600.0
2012-04-25 09:45:00,6.11,6.12,6.1,6.11,595300.0,6.11,6.12,6.1,6.11,595300.0
2012-04-25 09:50:00,6.11,6.12,6.1,6.11,312300.0,6.11,6.12,6.1,6.11,312300.0
2012-04-25 09:55:00,6.11,6.11,6.1,6.11,288500.0,6.11,6.11,6.1,6.11,288500.0
2012-04-25 10:00:00,6.11,6.14,6.1,6.13,606100.0,6.11,6.14,6.1,6.13,606100.0
2012-04-25 10:05:00,6.12,6.14,6.11,6.13,1383800.0,6.12,6.14,6.11,6.13,1383800.0
2012-04-25 10:10:00,6.13,6.14,6.1,6.13,1681100.0,6.13,6.14,6.1,6.13,1681100.0
2012-04-25 10:15:00,6.13,6.13,6.11,6.12,365300.0,6.13,6.13,6.11,6.12,365300.0
2012-04-25 10:20:00,6.12,6.12,6.09,6.1,186400.0,6.12,6.12,6.09,6.1,186400.0
2012-04-25 10:25:00,6.1,6.11,6.09,6.1,204400.0,6.1,6.11,6.09,6.1,204400.0
2012-04-25 10:30:00,6.09,6.1,6.09,6.1,63700.0,6.09,6.1,6.09,6.1,63700.0
2012-04-25 10:35:00,6.1,6.11,6.09,6.11,94300.0,6.1,6.11,6.09,6.11,94300.0
2012-04-25 10:40:00,6.11,6.11,6.1,6.11,46100.0,6.11,6.11,6.1,6.11,46100.0
2012-04-25 10:45:00,6.11,6.14,6.1,6.14,273700.0,6.11,6.14,6.1,6.14,273700.0
2012-04-25 10:50:00,6.14,6.15,6.13,6.14,195400.0,6.14,6.15,6.13,6.14,195400.0
2012-04-25 10:55:00,6.14,6.14,6.13,6.14,36500.0,6.14,6.14,6.13,6.14,36500.0
2012-04-25 11:00:00,6.13,6.14,6.13,6.14,60300.0,6.13,6.14,6.13,6.14,60300.0
2012-04-25 11:05:00,6.14,6.15,6.12,6.13,533400.0,6.14,6.15,6.12,6.13,533400.0
2012-04-25 11:10:00,6.13,6.13,6.11,6.11,81500.0,6.13,6.13,6.11,6.11,81500.0
2012-04-25 11:15:00,6.12,6.12,6.11,6.11,46700.0,6.12,6.12,6.11,6.11,46700.0
2012-04-25 11:20:00,6.12,6.12,6.11,6.11,107600.0,6.12,6.12,6.11,6.11,107600.0
2012-04-25 11:25:00,6.12,6.12,6.11,6.12,43100.0,6.12,6.12,6.11,6.12,43100.0
2012-04-25 11:30:00,6.11,6.12,6.1,6.11,115300.0,6.11,6.12,6.1,6.11,115300.0
2012-04-25 11:35:00,6.1,6.11,6.1,6.11,45900.0,6.1,6.11,6.1,6.11,45900.0
2012-04-25 11:40:00,6.11,6.11,6.1,6.11,55000.0,6.11,6.11,6.1,6.11,55000.0
2012-04-25 11:45:00,6.11,6.14,6.1,6.11,781100.0,6.11,6.14,6.1,6.11,781100.0
2012-04-25 11:50:00,6.11,6.12,6.09,6.12,398900.0,6.11,6.12,6.09,6.12,398900.0
2012-04-25 11:55:00,6.12,6.12,6.1,6.11,202700.0,6.12,6.12,6.1,6.11,202700.0
2012-04-25 12:00:00,6.11,6.12,6.1,6.1,199000.0,6.11,6.12,6.1,6.1,199000.0
2012-04-25 12:05:00,6.1,6.11,6.1,6.11,42400.0,6.1,6.11,6.1,6.11,42400.0
2012-04-25 12:10:00,6.11,6.12,6.1,6.12,71000.0,6.11,6.12,6.1,6.12,71000.0
2012-04-25 12:15:00,6.11,6.12,6.11,6.12,16400.0,6.11,6.12,6.11,6.12,16400.0
2012-04-25 12:20:00,6.12,6.13,6.11,6.11,329800.0,6.12,6.13,6.11,6.11,329800.0
2012-04-25 12:25:00,6.11,6.12,6.11,6.11,42500.0,6.11,6.12,6.11,6.11,42500.0
2012-04-25 12:30:00,6.12,6.12,6.11,6.11,41500.0,6.12,6.12,6.11,6.11,41500.0
2012-04-25 12:35:00,6.11,6.12,6.11,6.11,45500.0,6.11,6.12,6.11,6.11,45500.0
2012-04-25 12:40:00,6.11,6.13,6.11,6.12,62700.0,6.11,6.13,6.11,6.12,62700.0
2012-04-25 12:45:00,6.11,6.12,6.11,6.11,24200.0,6.11,6.12,6.11,6.11,24200.0
2012-04-25 12:50:00,6.12,6.12,6.11,6.12,48500.0,6.12,6.12,6.11,6.12,48500.0
2012-04-25 12:55:00,6.12,6.13,6.11,6.13,228200.0,6.12,6.13,6.11,6.13,228200.0
2012-04-25 13:00:00,6.13,6.13,6.11,6.12,234600.0,6.13,6.13,6.11,6.12,234600.0
2012-04-25 13:05:00,6.12,6.13,6.12,6.12,29500.0,6.12,6.13,6.12,6.12,29500.0
2012-04-25 13:10:00,6.13,6.13,6.12,6.13,107200.0,6.13,6.13,6.12,6.13,107200.0
2012-04-25 13:15:00,6.12,6.13,6.12,6.12,59000.0,6.12,6.13,6.12,6.12,59000.0
2012-04-25 13:20:00,6.12,6.13,6.12,6.12,50000.0,6.12,6.13,6.12,6.12,50000.0
2012-04-25 13:25:00,6.13,6.13,6.11,6.11,91000.0,6.13,6.13,6.11,6.11,91000.0
2012-04-25 13:30:00,6.11,6.12,6.11,6.11,39200.0,6.11,6.12,6.11,6.11,39200.0
2012-04-25 13:35:00,6.11,6.12,6.11,6.12,29400.0,6.11,6.12,6.11,6.12,29400.0
2012-04-25 13:40:00,6.12,6.12,6.11,6.11,45300.0,6.12,6.12,6.11,6.11,45300.0
2012-04-25 13:45:00,6.11,6.12,6.09,6.1,137300.0,6.11,6.12,6.09,6.1,137300.0
2012-04-25 13:50:00,6.09,6.1,6.08,6.08,177400.0,6.09,6.1,6.08,6.08,177400.0
2012-04-25 13:55:00,6.08,6.11,6.08,6.11,303900.0,6.08,6.11,6.08,6.11,303900.0
2012-04-25 14:00:00,6.11,6.11,6.1,6.11,60000.0,6.11,6.11,6.1,6.11,60000.0
2012-04-25 14:05:00,6.11,6.11,6.09,6.09,117700.0,6.11,6.11,6.09,6.09,117700.0
2012-04-25 14:10:00,6.09,6.1,6.09,6.09,48700.0,6.09,6.1,6.09,6.09,48700.0
2012-04-25 14:15:00,6.09,6.1,6.09,6.1,49600.0,6.09,6.1,6.09,6.1,49600.0
2012-04-25 14:20:00,6.09,6.12,6.09,6.12,259600.0,6.09,6.12,6.09,6.12,259600.0
2012-04-25 14:25:00,6.12,6.12,6.11,6.11,60900.0,6.12,6.12,6.11,6.11,60900.0
2012-04-25 14:30:00,6.11,6.12,6.09,6.1,278700.0,6.11,6.12,6.09,6.1,278700.0
2012-04-25 14:35:00,6.11,6.11,6.1,6.11,70600.0,6.11,6.11,6.1,6.11,70600.0
2012-04-25 14:40:00,6.1,6.11,6.1,6.1,80200.0,6.1,6.11,6.1,6.1,80200.0
2012-04-25 14:45:00,6.1,6.11,6.1,6.1,53100.0,6.1,6.11,6.1,6.1,53100.0
2012-04-25 14:50:00,6.11,6.11,6.1,6.1,80000.0,6.11,6.11,6.1,6.1,80000.0
2012-04-25 14:55:00,6.1,6.11,6.09,6.1,166200.0,6.1,6.11,6.09,6.1,166200.0
2012-04-25 15:00:00,6.11,6.12,6.1,6.12,95100.0,6.11,6.12,6.1,6.12,95100.0
2012-04-25 15:05:00,6.12,6.12,6.11,6.12,48000.0,6.12,6.12,6.11,6.12,48000.0
2012-04-25 15:10:00,6.12,6.12,6.11,6.12,72600.0,6.12,6.12,6.11,6.12,72600.0
2012-04-25 15:15:00,6.12,6.12,6.09,6.11,336100.0,6.12,6.12,6.09,6.11,336100.0
2012-04-25 15:20:00,6.1,6.11,6.1,6.1,41500.0,6.1,6.11,6.1,6.1,41500.0
2012-04-25 15:25:00,6.1,6.12,6.1,6.11,218800.0,6.1,6.12,6.1,6.11,218800.0
2012-04-25 15:30:00,6.1,6.11,6.1,6.11,83000.0,6.1,6.11,6.1,6.11,83000.0
2012-04-25 15:35:00,6.11,6.14,6.1,6.13,528600.0,6.11,6.14,6.1,6.13,528600.0
2012-04-25 15:40:00,6.13,6.13,6.12,6.13,213500.0,6.13,6.13,6.12,6.13,213500.0
2012-04-25 15:45:00,6.13,6.13,6.12,6.12,782100.0,6.13,6.13,6.12,6.12,782100.0
2012-04-25 15:50:00,6.13,6.15,6.12,6.15,609500.0,6.13,6.15,6.12,6.15,609500.0
2012-04-25 15:55:00,6.14,6.15,6.14,6.15,1107800.0,6.14,6.15,6.14,6.15,1107800.0
2012-04-26 09:30:00,6.14,6.15,6.12,6.13,135400.0,6.14,6.15,6.12,6.13,135400.0
2012-04-26 09:35:00,6.13,6.15,6.12,6.13,117600.0,6.13,6.15,6.12,6.13,117600.0
2012-04-26 09:40:00,6.13,6.16,6.12,6.16,138500.0,6.13,6.16,6.12,6.16,138500.0
2012-04-26 09:45:00,6.16,6.16,6.15,6.16,70000.0,6.16,6.16,6.15,6.16,70000.0
2012-04-26 09:50:00,6.16,6.16,6.13,6.14,182000.0,6.16,6.16,6.13,6.14,182000.0
2012-04-26 09:55:00,6.15,6.15,6.14,6.15,67700.0,6.15,6.15,6.14,6.15,67700.0
2012-04-26 10:00:00,6.15,6.18,6.14,6.18,193700.0,6.15,6.18,6.14,6.18,193700.0
2012-04-26 10:05:00,6.18,6.18,6.16,6.17,141400.0,6.18,6.18,6.16,6.17,141400.0
2012-04-26 10:10:00,6.16,6.17,6.16,6.17,58200.0,6.16,6.17,6.16,6.17,58200.0
2012-04-26 10:15:00,6.17,6.18,6.16,6.18,141700.0,6.17,6.18,6.16,6.18,141700.0
2012-04-26 10:20:00,6.18,6.18,6.16,6.16,194700.0,6.18,6.18,6.16,6.16,194700.0
2012-04-26 10:25:00,6.17,6.17,6.16,6.16,72600.0,6.17,6.17,6.16,6.16,72600.0
2012-04-26 10:30:00,6.17,6.17,6.16,6.16,69400.0,6.17,6.17,6.16,6.16,69400.0
2012-04-26 10:35:00,6.17,6.17,6.16,6.17,57800.0,6.17,6.17,6.16,6.17,57800.0
2012-04-26 10:40:00,6.16,6.18,6.16,6.18,128200.0,6.16,6.18,6.16,6.18,128200.0
2012-04-26 10:45:00,6.18,6.18,6.17,6.18,45200.0,6.18,6.18,6.17,6.18,45200.0
2012-04-26 10:50:00,6.18,6.18,6.17,6.18,55600.0,6.18,6.18,6.17,6.18,55600.0
2012-04-26 10:55:00,6.18,6.18,6.17,6.18,54400.0,6.18,6.18,6.17,6.18,54400.0
2012-04-26 11:00:00,6.17,6.19,6.17,6.19,112300.0,6.17,6.19,6.17,6.19,112300.0
2012-04-26 11:05:00,6.19,6.19,6.18,6.19,139400.0,6.19,6.19,6.18,6.19,139400.0
2012-04-26 11:10:00,6.19,6.19,6.17,6.17,113600.0,6.19,6.19,6.17,6.17,113600.0
2012-04-26 11:15:00,6.18,6.18,6.17,6.18,44700.0,6.18,6.18,6.17,6.18,44700.0
2012-04-26 11:20:00,6.17,6.19,6.17,6.19,123800.0,6.17,6.19,6.17,6.19,123800.0
2012-04-26 11:25:00,6.19,6.2,6.18,6.19,344400.0,6.19,6.2,6.18,6.19,344400.0
2012-04-26 11:30:00,6.19,6.19,6.18,6.19,120100.0,6.19,6.19,6.18,6.19,120100.0
2012-04-26 11:35:00,6.19,6.19,6.18,6.18,63700.0,6.19,6.19,6.18,6.18,63700.0
2012-04-26 11:40:00,6.18,6.2,6.18,6.2,252800.0,6.18,6.2,6.18,6.2,252800.0
2012-04-26 11:45:00,6.19,6.2,6.19,6.19,132800.0,6.19,6.2,6.19,6.19,132800.0
2012-04-26 11:50:00,6.2,6.22,6.19,6.21,768900.0,6.2,6.22,6.19,6.21,768900.0
2012-04-26 11:55:00,6.22,6.23,6.22,6.23,112300.0,6.22,6.23,6.22,6.23,112300.0
2012-04-26 12:00:00,6.22,6.23,6.2,6.2,212100.0,6.22,6.23,6.2,6.2,212100.0
2012-04-26 12:05:00,6.21,6.21,6.2,6.2,72800.0,6.21,6.21,6.2,6.2,72800.0
2012-04-26 12:10:00,6.2,6.21,6.2,6.21,67500.0,6.2,6.21,6.2,6.21,67500.0
2012-04-26 12:15:00,6.2,6.21,6.2,6.21,67100.0,6.2,6.21,6.2,6.21,67100.0
2012-04-26 12:20:00,6.21,6.21,6.19,6.2,307800.0,6.21,6.21,6.19,6.2,307800.0
2012-04-26 12:25:00,6.19,6.2,6.18,6.19,206600.0,6.19,6.2,6.18,6.19,206600.0
2012-04-26 12:30:00,6.18,6.19,6.16,6.17,142900.0,6.18,6.19,6.16,6.17,142900.0
2012-04-26 12:35:00,6.16,6.17,6.16,6.16,51300.0,6.16,6.17,6.16,6.16,51300.0
2012-04-26 12:40:00,6.17,6.17,6.16,6.17,48800.0,6.17,6.17,6.16,6.17,48800.0
2012-04-26 12:45:00,6.17,6.17,6.16,6.17,32400.0,6.17,6.17,6.16,6.17,32400.0
2012-04-26 12:50:00,6.17,6.17,6.16,6.16,50100.0,6.17,6.17,6.16,6.16,50100.0
2012-04-26 12:55:00,6.17,6.18,6.16,6.17,502300.0,6.17,6.18,6.16,6.17,502300.0
2012-04-26 13:00:00,6.17,6.17,6.15,6.15,137400.0,6.17,6.17,6.15,6.15,137400.0
2012-04-26 13:05:00,6.16,6.16,6.14,6.14,104500.0,6.16,6.16,6.14,6.14,104500.0
2012-04-26 13:10:00,6.14,6.15,6.14,6.14,60600.0,6.14,6.15,6.14,6.14,60600.0
2012-04-26 13:15:00,6.14,6.16,6.14,6.16,171600.0,6.14,6.16,6.14,6.16,171600.0
2012-04-26 13:20:00,6.15,6.16,6.15,6.16,88000.0,6.15,6.16,6.15,6.16,88000.0
2012-04-26 13:25:00,6.16,6.16,6.15,6.15,66300.0,6.16,6.16,6.15,6.15,66300.0
2012-04-26 13:30:00,6.15,6.16,6.15,6.16,48200.0,6.15,6.16,6.15,6.16,48200.0
2012-04-26 13:35:00,6.16,6.16,6.15,6.15,79200.0,6.16,6.16,6.15,6.15,79200.0
2012-04-26 13:40:00,6.16,6.16,6.15,6.16,43500.0,6.16,6.16,6.15,6.16,43500.0
2012-04-26 13:45:00,6.16,6.16,6.15,6.16,52800.0,6.16,6.16,6.15,6.16,52800.0
2012-04-26 13:50:00,6.15,6.16,6.15,6.16,42200.0,6.15,6.16,6.15,6.16,42200.0
2012-04-26 13:55:00,6.16,6.17,6.15,6.16,139000.0,6.16,6.17,6.15,6.16,139000.0
2012-04-26 14:00:00,6.17,6.18,6.16,6.16,245400.0,6.17,6.18,6.16,6.16,245400.0
2012-04-26 14:05:00,6.16,6.17,6.16,6.16,91200.0,6.16,6.17,6.16,6.16,91200.0
2012-04-26 14:10:00,6.16,6.17,6.16,6.16,53100.0,6.16,6.17,6.16,6.16,53100.0
2012-04-26 14:15:00,6.17,6.17,6.16,6.17,67800.0,6.17,6.17,6.16,6.17,67800.0
2012-04-26 14:20:00,6.17,6.17,6.16,6.17,120500.0,6.17,6.17,6.16,6.17,120500.0
2012-04-26 14:25:00,6.17,6.18,6.16,6.18,127500.0,6.17,6.18,6.16,6.18,127500.0
2012-04-26 14:30:00,6.17,6.18,6.17,6.18,250700.0,6.17,6.18,6.17,6.18,250700.0
2012-04-26 14:35:00,6.18,6.18,6.17,6.18,76100.0,6.18,6.18,6.17,6.18,76100.0
2012-04-26 14:40:00,6.18,6.18,6.17,6.18,60100.0,6.18,6.18,6.17,6.18,60100.0
2012-04-26 14:45:00,6.17,6.18,6.17,6.18,52600.0,6.17,6.18,6.17,6.18,52600.0
2012-04-26 14:50:00,6.18,6.18,6.17,6.17,72700.0,6.18,6.18,6.17,6.17,72700.0
2012-04-26 14:55:00,6.17,6.18,6.17,6.17,71400.0,6.17,6.18,6.17,6.17,71400.0
2012-04-26 15:00:00,6.18,6.18,6.17,6.18,64400.0,6.18,6.18,6.17,6.18,64400.0
2012-04-26 15:05:00,6.18,6.18,6.14,6.14,1134500.0,6.18,6.18,6.14,6.14,1134500.0
2012-04-26 15:10:00,6.14,6.15,6.12,6.15,573900.0,6.14,6.15,6.12,6.15,573900.0
2012-04-26 15:15:00,6.15,6.17,6.14,6.16,467400.0,6.15,6.17,6.14,6.16,467400.0
2012-04-26 15:20:00,6.16,6.16,6.13,6.13,289100.0,6.16,6.16,6.13,6.13,289100.0
2012-04-26 15:25:00,6.14,6.15,6.13,6.15,230200.0,6.14,6.15,6.13,6.15,230200.0
2012-04-26 15:30:00,6.15,6.15,6.14,6.15,86600.0,6.15,6.15,6.14,6.15,86600.0
2012-04-26 15:35:00,6.15,6.16,6.14,6.16,178400.0,6.15,6.16,6.14,6.16,178400.0
2012-04-26 15:40:00,6.16,6.17,6.14,6.17,912500.0,6.16,6.17,6.14,6.17,912500.0
2012-04-26 15:45:00,6.17,6.17,6.16,6.17,145500.0,6.17,6.17,6.16,6.17,145500.0
2012-04-26 15:50:00,6.17,6.17,6.16,6.17,391900.0,6.17,6.17,6.16,6.17,391900.0
2012-04-26 15:55:00,6.16,6.18,6.16,6.17,960300.0,6.16,6.18,6.16,6.17,960300.0
2012-04-27 09:30:00,6.22,6.25,6.22,6.24,402700.0,6.22,6.25,6.22,6.24,402700.0
2012-04-27 09:35:00,6.25,6.3,6.24,6.25,1316100.0,6.25,6.3,6.24,6.25,1316100.0
2012-04-27 09:40:00,6.26,6.27,6.24,6.24,258500.0,6.26,6.27,6.24,6.24,258500.0
2012-04-27 09:45:00,6.24,6.25,6.24,6.25,163100.0,6.24,6.25,6.24,6.25,163100.0
2012-04-27 09:50:00,6.25,6.25,6.24,6.25,406000.0,6.25,6.25,6.24,6.25,406000.0
2012-04-27 09:55:00,6.25,6.25,6.24,6.25,155400.0,6.25,6.25,6.24,6.25,155400.0
2012-04-27 10:00:00,6.25,6.25,6.2,6.2,178000.0,6.25,6.25,6.2,6.2,178000.0
2012-04-27 10:05:00,6.21,6.21,6.19,6.2,166600.0,6.21,6.21,6.19,6.2,166600.0
2012-04-27 10:10:00,6.19,6.2,6.19,6.2,64700.0,6.19,6.2,6.19,6.2,64700.0
2012-04-27 10:15:00,6.2,6.22,6.19,6.22,382100.0,6.2,6.22,6.19,6.22,382100.0
2012-04-27 10:20:00,6.21,6.22,6.21,6.21,85500.0,6.21,6.22,6.21,6.21,85500.0
2012-04-27 10:25:00,6.21,6.22,6.17,6.17,296300.0,6.21,6.22,6.17,6.17,296300.0
2012-04-27 10:30:00,6.18,6.19,6.17,6.19,186500.0,6.18,6.19,6.17,6.19,186500.0
2012-04-27 10:35:00,6.18,6.18,6.17,6.17,162700.0,6.18,6.18,6.17,6.17,162700.0
2012-04-27 10:40:00,6.18,6.18,6.16,6.16,85000.0,6.18,6.18,6.16,6.16,85000.0
2012-04-27 10:45:00,6.17,6.17,6.15,6.17,253300.0,6.17,6.17,6.15,6.17,253300.0
2012-04-27 10:50:00,6.17,6.18,6.16,6.18,88200.0,6.17,6.18,6.16,6.18,88200.0
2012-04-27 10:55:00,6.17,6.18,6.17,6.18,50300.0,6.17,6.18,6.17,6.18,50300.0
2012-04-27 11:00:00,6.18,6.18,6.17,6.17,94300.0,6.18,6.18,6.17,6.17,94300.0
2012-04-27 11:05:00,6.17,6.18,6.17,6.18,76300.0,6.17,6.18,6.17,6.18,76300.0
2012-04-27 11:10:00,6.18,6.18,6.17,6.18,28100.0,6.18,6.18,6.17,6.18,28100.0
2012-04-27 11:15:00,6.18,6.18,6.17,6.18,76700.0,6.18,6.18,6.17,6.18,76700.0
2012-04-27 11:20:00,6.18,6.18,6.17,6.18,79000.0,6.18,6.18,6.17,6.18,79000.0
2012-04-27 11:25:00,6.18,6.19,6.17,6.19,47500.0,6.18,6.19,6.17,6.19,47500.0
2012-04-27 11:30:00,6.19,6.2,6.18,6.2,588600.0,6.19,6.2,6.18,6.2,588600.0
2012-04-27 11:35:00,6.2,6.2,6.19,6.2,42300.0,6.2,6.2,6.19,6.2,42300.0
2012-04-27 11:40:00,6.2,6.2,6.19,6.19,43900.0,6.2,6.2,6.19,6.19,43900.0
2012-04-27 11:45:00,6.2,6.2,6.19,6.2,29100.0,6.2,6.2,6.19,6.2,29100.0
2012-04-27 11:50:00,6.2,6.2,6.19,6.2,78200.0,6.2,6.2,6.19,6.2,78200.0
2012-04-27 11:55:00,6.2,6.21,6.2,6.2,136500.0,6.2,6.21,6.2,6.2,136500.0
2012-04-27 12:00:00,6.2,6.21,6.2,6.2,37800.0,6.2,6.21,6.2,6.2,37800.0
2012-04-27 12:05:00,6.21,6.21,6.2,6.21,31200.0,6.21,6.21,6.2,6.21,31200.0
2012-04-27 12:10:00,6.21,6.21,6.2,6.2,37200.0,6.21,6.21,6.2,6.2,37200.0
2012-04-27 12:15:00,6.21,6.23,6.2,6.22,278100.0,6.21,6.23,6.2,6.22,278100.0
2012-04-27 12:20:00,6.23,6.23,6.22,6.23,29500.0,6.23,6.23,6.22,6.23,29500.0
2012-04-27 12:25:00,6.23,6.23,6.22,6.23,12800.0,6.23,6.23,6.22,6.23,12800.0
2012-04-27 12:30:00,6.22,6.23,6.22,6.22,25200.0,6.22,6.23,6.22,6.22,25200.0
2012-04-27 12:35:00,6.22,6.23,6.22,6.22,53900.0,6.22,6.23,6.22,6.22,53900.0
2012-04-27 12:40:00,6.23,6.23,6.22,6.23,27200.0,6.23,6.23,6.22,6.23,27200.0
2012-04-27 12:45:00,6.22,6.23,6.22,6.23,52500.0,6.22,6.23,6.22,6.23,52500.0
2012-04-27 12:50:00,6.23,6.24,6.22,6.24,364000.0,6.23,6.24,6.22,6.24,364000.0
2012-04-27 12:55:00,6.23,6.24,6.23,6.24,26700.0,6.23,6.24,6.23,6.24,26700.0
2012-04-27 13:00:00,6.24,6.24,6.23,6.24,30200.0,6.24,6.24,6.23,6.24,30200.0
2012-04-27 13:05:00,6.24,6.25,6.23,6.24,168800.0,6.24,6.25,6.23,6.24,168800.0
2012-04-27 13:10:00,6.24,6.24,6.23,6.23,73900.0,6.24,6.24,6.23,6.23,73900.0
2012-04-27 13:15:00,6.23,6.24,6.23,6.24,26600.0,6.23,6.24,6.23,6.24,26600.0
2012-04-27 13:20:00,6.24,6.24,6.23,6.24,23100.0,6.24,6.24,6.23,6.24,23100.0
2012-04-27 13:25:00,6.23,6.25,6.23,6.25,187400.0,6.23,6.25,6.23,6.25,187400.0
2012-04-27 13:30:00,6.24,6.25,6.24,6.25,118300.0,6.24,6.25,6.24,6.25,118300.0
2012-04-27 13:35:00,6.25,6.25,6.24,6.25,134600.0,6.25,6.25,6.24,6.25,134600.0
2012-04-27 13:40:00,6.25,6.25,6.24,6.25,33400.0,6.25,6.25,6.24,6.25,33400.0
2012-04-27 13:45:00,6.25,6.27,6.24,6.26,169500.0,6.25,6.27,6.24,6.26,169500.0
2012-04-27 13:50:00,6.26,6.27,6.24,6.24,221700.0,6.26,6.27,6.24,6.24,221700.0
2012-04-27 13:55:00,6.24,6.25,6.24,6.25,260200.0,6.24,6.25,6.24,6.25,260200.0
2012-04-27 14:00:00,6.24,6.25,6.24,6.24,48700.0,6.24,6.25,6.24,6.24,48700.0
2012-04-27 14:05:00,6.24,6.25,6.24,6.25,49500.0,6.24,6.25,6.24,6.25,49500.0
2012-04-27 14:10:00,6.25,6.25,6.24,6.25,29600.0,6.25,6.25,6.24,6.25,29600.0
2012-04-27 14:15:00,6.25,6.25,6.24,6.24,74500.0,6.25,6.25,6.24,6.24,74500.0
2012-04-27 14:20:00,6.25,6.25,6.24,6.24,51000.0,6.25,6.25,6.24,6.24,51000.0
2012-04-27 14:25:00,6.24,6.25,6.24,6.25,43900.0,6.24,6.25,6.24,6.25,43900.0
2012-04-27 14:30:00,6.24,6.25,6.23,6.23,158100.0,6.24,6.25,6.23,6.23,158100.0
2012-04-27 14:35:00,6.23,6.24,6.23,6.24,62900.0,6.23,6.24,6.23,6.24,62900.0
2012-04-27 14:40:00,6.24,6.24,6.23,6.24,52900.0,6.24,6.24,6.23,6.24,52900.0
2012-04-27 14:45:00,6.24,6.24,6.23,6.24,158900.0,6.24,6.24,6.23,6.24,158900.0
2012-04-27 14:50:00,6.24,6.25,6.23,6.25,182200.0,6.24,6.25,6.23,6.25,182200.0
2012-04-27 14:55:00,6.25,6.25,6.24,6.25,52400.0,6.25,6.25,6.24,6.25,52400.0
2012-04-27 15:00:00,6.25,6.25,6.24,6.24,49400.0,6.25,6.25,6.24,6.24,49400.0
2012-04-27 15:05:00,6.25,6.27,6.24,6.25,491100.0,6.25,6.27,6.24,6.25,491100.0
2012-04-27 15:10:00,6.26,6.26,6.25,6.25,59600.0,6.26,6.26,6.25,6.25,59600.0
2012-04-27 15:15:00,6.25,6.26,6.25,6.25,83800.0,6.25,6.26,6.25,6.25,83800.0
2012-04-27 15:20:00,6.25,6.26,6.25,6.25,76100.0,6.25,6.26,6.25,6.25,76100.0
2012-04-27 15:25:00,6.25,6.26,6.25,6.25,399400.0,6.25,6.26,6.25,6.25,399400.0
2012-04-27 15:30:00,6.25,6.26,6.24,6.25,243900.0,6.25,6.26,6.24,6.25,243900.0
2012-04-27 15:35:00,6.25,6.25,6.24,6.25,139200.0,6.25,6.25,6.24,6.25,139200.0
2012-04-27 15:40:00,6.24,6.26,6.24,6.25,305100.0,6.24,6.26,6.24,6.25,305100.0
2012-04-27 15:45:00,6.26,6.27,6.24,6.25,643500.0,6.26,6.27,6.24,6.25,643500.0
2012-04-27 15:50:00,6.25,6.26,6.24,6.25,417000.0,6.25,6.26,6.24,6.25,417000.0
2012-04-27 15:55:00,6.26,6.27,6.25,6.26,1112400.0,6.26,6.27,6.25,6.26,1112400.0
2012-04-30 09:30:00,6.27,6.27,6.22,6.27,310500.0,6.27,6.27,6.22,6.27,310500.0
2012-04-30 09:35:00,6.27,6.28,6.25,6.25,115400.0,6.27,6.28,6.25,6.25,115400.0
2012-04-30 09:40:00,6.25,6.26,6.24,6.24,153600.0,6.25,6.26,6.24,6.24,153600.0
2012-04-30 09:45:00,6.25,6.26,6.23,6.24,159700.0,6.25,6.26,6.23,6.24,159700.0
2012-04-30 09:50:00,6.24,6.25,6.23,6.25,35300.0,6.24,6.25,6.23,6.25,35300.0
2012-04-30 09:55:00,6.24,6.26,6.24,6.25,259500.0,6.24,6.26,6.24,6.25,259500.0
2012-04-30 10:00:00,6.25,6.26,6.25,6.25,215500.0,6.25,6.26,6.25,6.25,215500.0
2012-04-30 10:05:00,6.26,6.28,6.25,6.27,309900.0,6.26,6.28,6.25,6.27,309900.0
2012-04-30 10:10:00,6.26,6.27,6.25,6.25,101100.0,6.26,6.27,6.25,6.25,101100.0
2012-04-30 10:15:00,6.25,6.27,6.25,6.25,180400.0,6.25,6.27,6.25,6.25,180400.0
2012-04-30 10:20:00,6.26,6.26,6.25,6.25,72900.0,6.26,6.26,6.25,6.25,72900.0
2012-04-30 10:25:00,6.25,6.26,6.25,6.26,283900.0,6.25,6.26,6.25,6.26,283900.0
2012-04-30 10:30:00,6.26,6.26,6.25,6.26,290000.0,6.26,6.26,6.25,6.26,290000.0
2012-04-30 10:35:00,6.26,6.26,6.25,6.25,68600.0,6.26,6.26,6.25,6.25,68600.0
2012-04-30 10:40:00,6.25,6.26,6.25,6.25,89800.0,6.25,6.26,6.25,6.25,89800.0
2012-04-30 10:45:00,6.25,6.26,6.24,6.25,173900.0,6.25,6.26,6.24,6.25,173900.0
2012-04-30 10:50:00,6.25,6.25,6.24,6.25,111100.0,6.25,6.25,6.24,6.25,111100.0
2012-04-30 10:55:00,6.25,6.26,6.24,6.25,220900.0,6.25,6.26,6.24,6.25,220900.0
2012-04-30 11:00:00,6.24,6.26,6.24,6.25,316200.0,6.24,6.26,6.24,6.25,316200.0
2012-04-30 11:05:00,6.25,6.26,6.24,6.26,141800.0,6.25,6.26,6.24,6.26,141800.0
2012-04-30 11:10:00,6.26,6.26,6.25,6.25,220200.0,6.26,6.26,6.25,6.25,220200.0
2012-04-30 11:15:00,6.25,6.26,6.25,6.26,151800.0,6.25,6.26,6.25,6.26,151800.0
2012-04-30 11:20:00,6.26,6.26,6.25,6.26,70900.0,6.26,6.26,6.25,6.26,70900.0
2012-04-30 11:25:00,6.25,6.26,6.24,6.24,229600.0,6.25,6.26,6.24,6.24,229600.0
2012-04-30 11:30:00,6.25,6.25,6.24,6.25,46100.0,6.25,6.25,6.24,6.25,46100.0
2012-04-30 11:35:00,6.25,6.25,6.24,6.25,31700.0,6.25,6.25,6.24,6.25,31700.0
2012-04-30 11:40:00,6.25,6.26,6.25,6.26,191300.0,6.25,6.26,6.25,6.26,191300.0
2012-04-30 11:45:00,6.25,6.26,6.25,6.25,28400.0,6.25,6.26,6.25,6.25,28400.0
2012-04-30 11:50:00,6.25,6.26,6.24,6.24,238300.0,6.25,6.26,6.24,6.24,238300.0
2012-04-30 11:55:00,6.24,6.25,6.24,6.24,47000.0,6.24,6.25,6.24,6.24,47000.0
2012-04-30 12:00:00,6.24,6.25,6.24,6.25,34000.0,6.24,6.25,6.24,6.25,34000.0
2012-04-30 12:05:00,6.25,6.25,6.24,6.24,26500.0,6.25,6.25,6.24,6.24,26500.0
2012-04-30 12:10:00,6.25,6.25,6.24,6.25,26800.0,6.25,6.25,6.24,6.25,26800.0
2012-04-30 12:15:00,6.25,6.25,6.24,6.25,21100.0,6.25,6.25,6.24,6.25,21100.0
2012-04-30 12:20:00,6.24,6.26,6.24,6.25,430100.0,6.24,6.26,6.24,6.25,430100.0
2012-04-30 12:25:00,6.25,6.25,6.24,6.25,261200.0,6.25,6.25,6.24,6.25,261200.0
2012-04-30 12:30:00,6.25,6.25,6.21,6.23,579400.0,6.25,6.25,6.21,6.23,579400.0
2012-04-30 12:35:00,6.23,6.23,6.22,6.22,36000.0,6.23,6.23,6.22,6.22,36000.0
2012-04-30 12:40:00,6.23,6.24,6.22,6.24,127400.0,6.23,6.24,6.22,6.24,127400.0
2012-04-30 12:45:00,6.24,6.25,6.24,6.25,166000.0,6.24,6.25,6.24,6.25,166000.0
2012-04-30 12:50:00,6.25,6.26,6.24,6.25,190900.0,6.25,6.26,6.24,6.25,190900.0
2012-04-30 12:55:00,6.25,6.25,6.24,6.25,16100.0,6.25,6.25,6.24,6.25,16100.0
2012-04-30 13:00:00,6.24,6.25,6.24,6.25,15500.0,6.24,6.25,6.24,6.25,15500.0
2012-04-30 13:05:00,6.25,6.25,6.24,6.25,23100.0,6.25,6.25,6.24,6.25,23100.0
2012-04-30 13:10:00,6.25,6.25,6.24,6.25,23600.0,6.25,6.25,6.24,6.25,23600.0
2012-04-30 13:15:00,6.25,6.25,6.24,6.25,42500.0,6.25,6.25,6.24,6.25,42500.0
2012-04-30 13:20:00,6.24,6.25,6.23,6.24,302900.0,6.24,6.25,6.23,6.24,302900.0
2012-04-30 13:25:00,6.23,6.24,6.22,6.23,172500.0,6.23,6.24,6.22,6.23,172500.0
2012-04-30 13:30:00,6.23,6.23,6.22,6.23,79400.0,6.23,6.23,6.22,6.23,79400.0
2012-04-30 13:35:00,6.23,6.24,6.22,6.24,923200.0,6.23,6.24,6.22,6.24,923200.0
2012-04-30 13:40:00,6.24,6.24,6.23,6.24,48300.0,6.24,6.24,6.23,6.24,48300.0
2012-04-30 13:45:00,6.24,6.24,6.23,6.24,23700.0,6.24,6.24,6.23,6.24,23700.0
2012-04-30 13:50:00,6.24,6.24,6.23,6.24,18500.0,6.24,6.24,6.23,6.24,18500.0
2012-04-30 13:55:00,6.23,6.25,6.23,6.25,74900.0,6.23,6.25,6.23,6.25,74900.0
2012-04-30 14:00:00,6.25,6.25,6.24,6.25,22000.0,6.25,6.25,6.24,6.25,22000.0
2012-04-30 14:05:00,6.25,6.25,6.24,6.24,30100.0,6.25,6.25,6.24,6.24,30100.0
2012-04-30 14:10:00,6.25,6.25,6.24,6.25,20200.0,6.25,6.25,6.24,6.25,20200.0
2012-04-30 14:15:00,6.25,6.25,6.24,6.25,41200.0,6.25,6.25,6.24,6.25,41200.0
2012-04-30 14:20:00,6.25,6.25,6.24,6.24,29500.0,6.25,6.25,6.24,6.24,29500.0
2012-04-30 14:25:00,6.24,6.25,6.24,6.25,25200.0,6.24,6.25,6.24,6.25,25200.0
2012-04-30 14:30:00,6.25,6.25,6.24,6.24,44200.0,6.25,6.25,6.24,6.24,44200.0
2012-04-30 14:35:00,6.25,6.25,6.24,6.24,34900.0,6.25,6.25,6.24,6.24,34900.0
2012-04-30 14:40:00,6.24,6.25,6.24,6.24,40300.0,6.24,6.25,6.24,6.24,40300.0
2012-04-30 14:45:00,6.24,6.25,6.23,6.24,167100.0,6.24,6.25,6.23,6.24,167100.0
2012-04-30 14:50:00,6.23,6.24,6.23,6.23,22600.0,6.23,6.24,6.23,6.23,22600.0
2012-04-30 14:55:00,6.23,6.24,6.23,6.23,195800.0,6.23,6.24,6.23,6.23,195800.0
2012-04-30 15:00:00,6.23,6.24,6.23,6.23,70700.0,6.23,6.24,6.23,6.23,70700.0
2012-04-30 15:05:00,6.23,6.24,6.22,6.24,315100.0,6.23,6.24,6.22,6.24,315100.0
2012-04-30 15:10:00,6.24,6.24,6.23,6.24,44600.0,6.24,6.24,6.23,6.24,44600.0
2012-04-30 15:15:00,6.24,6.24,6.23,6.23,56000.0,6.24,6.24,6.23,6.23,56000.0
2012-04-30 15:20:00,6.23,6.26,6.23,6.25,663700.0,6.23,6.26,6.23,6.25,663700.0
2012-04-30 15:25:00,6.25,6.25,6.24,6.25,194500.0,6.25,6.25,6.24,6.25,194500.0
2012-04-30 15:30:00,6.25,6.26,6.24,6.26,132900.0,6.25,6.26,6.24,6.26,132900.0
2012-04-30 15:35:00,6.26,6.26,6.25,6.25,135300.0,6.26,6.26,6.25,6.25,135300.0
2012-04-30 15:40:00,6.25,6.27,6.25,6.27,165000.0,6.25,6.27,6.25,6.27,165000.0
2012-04-30 15:45:00,6.27,6.28,6.26,6.26,283200.0,6.27,6.28,6.26,6.26,283200.0
2012-04-30 15:50:00,6.26,6.27,6.26,6.27,119700.0,6.26,6.27,6.26,6.27,119700.0
2012-04-30 15:55:00,6.27,6.27,6.25,6.26,565400.0,6.27,6.27,6.25,6.26,565400.0
2012-05-01 09:30:00,6.25,6.25,6.2,6.24,532400.0,6.25,6.25,6.2,6.24,532400.0
2012-05-01 09:35:00,6.24,6.27,6.23,6.25,420700.0,6.24,6.27,6.23,6.25,420700.0
2012-05-01 09:40:00,6.25,6.27,6.24,6.25,120200.0,6.25,6.27,6.24,6.25,120200.0
2012-05-01 09:45:00,6.25,6.26,6.25,6.25,52500.0,6.25,6.26,6.25,6.25,52500.0
2012-05-01 09:50:00,6.25,6.29,6.25,6.27,162200.0,6.25,6.29,6.25,6.27,162200.0
2012-05-01 09:55:00,6.27,6.28,6.24,6.25,154900.0,6.27,6.28,6.24,6.25,154900.0
2012-05-01 10:00:00,6.26,6.29,6.25,6.29,285700.0,6.26,6.29,6.25,6.29,285700.0
2012-05-01 10:05:00,6.28,6.3,6.28,6.3,273100.0,6.28,6.3,6.28,6.3,273100.0
2012-05-01 10:10:00,6.29,6.3,6.29,6.29,45000.0,6.29,6.3,6.29,6.29,45000.0
2012-05-01 10:15:00,6.29,6.3,6.29,6.29,31000.0,6.29,6.3,6.29,6.29,31000.0
2012-05-01 10:20:00,6.29,6.32,6.29,6.32,285700.0,6.29,6.32,6.29,6.32,285700.0
2012-05-01 10:25:00,6.32,6.32,6.31,6.32,71900.0,6.32,6.32,6.31,6.32,71900.0
2012-05-01 10:30:00,6.32,6.32,6.31,6.32,36600.0,6.32,6.32,6.31,6.32,36600.0
2012-05-01 10:35:00,6.32,6.33,6.31,6.33,66100.0,6.32,6.33,6.31,6.33,66100.0
2012-05-01 10:40:00,6.33,6.34,6.32,6.34,32800.0,6.33,6.34,6.32,6.34,32800.0
2012-05-01 10:45:00,6.34,6.35,6.33,6.33,158700.0,6.34,6.35,6.33,6.33,158700.0
2012-05-01 10:50:00,6.33,6.34,6.32,6.32,346100.0,6.33,6.34,6.32,6.32,346100.0
2012-05-01 10:55:00,6.33,6.33,6.32,6.32,73100.0,6.33,6.33,6.32,6.32,73100.0
2012-05-01 11:00:00,6.33,6.33,6.32,6.33,93100.0,6.33,6.33,6.32,6.33,93100.0
2012-05-01 11:05:00,6.33,6.33,6.32,6.33,35000.0,6.33,6.33,6.32,6.33,35000.0
2012-05-01 11:10:00,6.33,6.33,6.32,6.33,54400.0,6.33,6.33,6.32,6.33,54400.0
2012-05-01 11:15:00,6.32,6.33,6.31,6.32,168600.0,6.32,6.33,6.31,6.32,168600.0
2012-05-01 11:20:00,6.32,6.32,6.31,6.32,293000.0,6.32,6.32,6.31,6.32,293000.0
2012-05-01 11:25:00,6.31,6.32,6.31,6.32,85400.0,6.31,6.32,6.31,6.32,85400.0
2012-05-01 11:30:00,6.32,6.32,6.31,6.32,96600.0,6.32,6.32,6.31,6.32,96600.0
2012-05-01 11:35:00,6.32,6.32,6.28,6.29,938700.0,6.32,6.32,6.28,6.29,938700.0
2012-05-01 11:40:00,6.29,6.3,6.28,6.29,240100.0,6.29,6.3,6.28,6.29,240100.0
2012-05-01 11:45:00,6.29,6.3,6.28,6.29,192200.0,6.29,6.3,6.28,6.29,192200.0
2012-05-01 11:50:00,6.29,6.3,6.28,6.28,147500.0,6.29,6.3,6.28,6.28,147500.0
2012-05-01 11:55:00,6.29,6.29,6.26,6.27,232900.0,6.29,6.29,6.26,6.27,232900.0
2012-05-01 12:00:00,6.26,6.27,6.24,6.26,514400.0,6.26,6.27,6.24,6.26,514400.0
2012-05-01 12:05:00,6.25,6.27,6.25,6.27,192100.0,6.25,6.27,6.25,6.27,192100.0
2012-05-01 12:10:00,6.26,6.27,6.26,6.27,51400.0,6.26,6.27,6.26,6.27,51400.0
2012-05-01 12:15:00,6.27,6.27,6.26,6.26,27600.0,6.27,6.27,6.26,6.26,27600.0
2012-05-01 12:20:00,6.27,6.28,6.26,6.27,114400.0,6.27,6.28,6.26,6.27,114400.0
2012-05-01 12:25:00,6.28,6.28,6.27,6.27,82200.0,6.28,6.28,6.27,6.27,82200.0
2012-05-01 12:30:00,6.27,6.28,6.27,6.28,20700.0,6.27,6.28,6.27,6.28,20700.0
2012-05-01 12:35:00,6.28,6.28,6.25,6.26,1128500.0,6.28,6.28,6.25,6.26,1128500.0
2012-05-01 12:40:00,6.25,6.26,6.25,6.25,177600.0,6.25,6.26,6.25,6.25,177600.0
2012-05-01 12:45:00,6.25,6.26,6.25,6.25,43100.0,6.25,6.26,6.25,6.25,43100.0
2012-05-01 12:50:00,6.26,6.26,6.25,6.25,56800.0,6.26,6.26,6.25,6.25,56800.0
2012-05-01 12:55:00,6.25,6.26,6.25,6.25,21900.0,6.25,6.26,6.25,6.25,21900.0
2012-05-01 13:00:00,6.25,6.26,6.22,6.23,471400.0,6.25,6.26,6.22,6.23,471400.0
2012-05-01 13:05:00,6.23,6.25,6.22,6.25,143300.0,6.23,6.25,6.22,6.25,143300.0
2012-05-01 13:10:00,6.25,6.25,6.24,6.24,16300.0,6.25,6.25,6.24,6.24,16300.0
2012-05-01 13:15:00,6.25,6.25,6.24,6.24,73500.0,6.25,6.25,6.24,6.24,73500.0
2012-05-01 13:20:00,6.25,6.27,6.24,6.27,153300.0,6.25,6.27,6.24,6.27,153300.0
2012-05-01 13:25:00,6.27,6.28,6.26,6.28,91100.0,6.27,6.28,6.26,6.28,91100.0
2012-05-01 13:30:00,6.28,6.28,6.27,6.28,15100.0,6.28,6.28,6.27,6.28,15100.0
2012-05-01 13:35:00,6.28,6.28,6.27,6.28,55600.0,6.28,6.28,6.27,6.28,55600.0
2012-05-01 13:40:00,6.28,6.28,6.27,6.28,77900.0,6.28,6.28,6.27,6.28,77900.0
2012-05-01 13:45:00,6.28,6.28,6.27,6.28,18600.0,6.28,6.28,6.27,6.28,18600.0
2012-05-01 13:50:00,6.28,6.29,6.27,6.29,97700.0,6.28,6.29,6.27,6.29,97700.0
2012-05-01 13:55:00,6.28,6.29,6.28,6.29,31200.0,6.28,6.29,6.28,6.29,31200.0
2012-05-01 14:00:00,6.28,6.29,6.28,6.29,117800.0,6.28,6.29,6.28,6.29,117800.0
2012-05-01 14:05:00,6.29,6.31,6.28,6.31,130600.0,6.29,6.31,6.28,6.31,130600.0
2012-05-01 14:10:00,6.31,6.31,6.3,6.31,44600.0,6.31,6.31,6.3,6.31,44600.0
2012-05-01 14:15:00,6.31,6.31,6.28,6.28,330200.0,6.31,6.31,6.28,6.28,330200.0
2012-05-01 14:20:00,6.28,6.29,6.28,6.28,225800.0,6.28,6.29,6.28,6.28,225800.0
2012-05-01 14:25:00,6.29,6.29,6.27,6.29,476200.0,6.29,6.29,6.27,6.29,476200.0
2012-05-01 14:30:00,6.29,6.29,6.23,6.25,638200.0,6.29,6.29,6.23,6.25,638200.0
2012-05-01 14:35:00,6.25,6.27,6.24,6.25,243200.0,6.25,6.27,6.24,6.25,243200.0
2012-05-01 14:40:00,6.24,6.25,6.24,6.25,52700.0,6.24,6.25,6.24,6.25,52700.0
2012-05-01 14:45:00,6.25,6.26,6.24,6.25,88000.0,6.25,6.26,6.24,6.25,88000.0
2012-05-01 14:50:00,6.25,6.26,6.24,6.25,101000.0,6.25,6.26,6.24,6.25,101000.0
2012-05-01 14:55:00,6.25,6.25,6.24,6.25,38400.0,6.25,6.25,6.24,6.25,38400.0
2012-05-01 15:00:00,6.25,6.26,6.24,6.25,175800.0,6.25,6.26,6.24,6.25,175800.0
2012-05-01 15:05:00,6.25,6.26,6.24,6.26,435800.0,6.25,6.26,6.24,6.26,435800.0
2012-05-01 15:10:00,6.26,6.27,6.25,6.27,88200.0,6.26,6.27,6.25,6.27,88200.0
2012-05-01 15:15:00,6.27,6.28,6.26,6.28,90900.0,6.27,6.28,6.26,6.28,90900.0
2012-05-01 15:20:00,6.28,6.29,6.27,6.28,101300.0,6.28,6.29,6.27,6.28,101300.0
2012-05-01 15:25:00,6.29,6.29,6.27,6.28,163400.0,6.29,6.29,6.27,6.28,163400.0
2012-05-01 15:30:00,6.28,6.29,6.27,6.29,98900.0,6.28,6.29,6.27,6.29,98900.0
2012-05-01 15:35:00,6.29,6.3,6.28,6.28,471000.0,6.29,6.3,6.28,6.28,471000.0
2012-05-01 15:40:00,6.28,6.3,6.28,6.3,192800.0,6.28,6.3,6.28,6.3,192800.0
2012-05-01 15:45:00,6.3,6.3,6.29,6.3,132900.0,6.3,6.3,6.29,6.3,132900.0
2012-05-01 15:50:00,6.3,6.3,6.27,6.27,247800.0,6.3,6.3,6.27,6.27,247800.0
2012-05-01 15:55:00,6.27,6.28,6.25,6.27,449200.0,6.27,6.28,6.25,6.27,449200.0
2012-05-02 09:30:00,6.22,6.24,6.2,6.21,147800.0,6.22,6.24,6.2,6.21,147800.0
2012-05-02 09:35:00,6.22,6.25,6.2,6.25,122000.0,6.22,6.25,6.2,6.25,122000.0
2012-05-02 09:40:00,6.25,6.26,6.24,6.25,137900.0,6.25,6.26,6.24,6.25,137900.0
2012-05-02 09:45:00,6.25,6.27,6.24,6.26,178800.0,6.25,6.27,6.24,6.26,178800.0
2012-05-02 09:50:00,6.27,6.28,6.26,6.27,82200.0,6.27,6.28,6.26,6.27,82200.0
2012-05-02 09:55:00,6.27,6.29,6.25,6.26,314700.0,6.27,6.29,6.25,6.26,314700.0
2012-05-02 10:00:00,6.26,6.27,6.23,6.24,351600.0,6.26,6.27,6.23,6.24,351600.0
2012-05-02 10:05:00,6.24,6.26,6.23,6.25,107300.0,6.24,6.26,6.23,6.25,107300.0
2012-05-02 10:10:00,6.26,6.27,6.25,6.25,127300.0,6.26,6.27,6.25,6.25,127300.0
2012-05-02 10:15:00,6.25,6.26,6.23,6.26,172400.0,6.25,6.26,6.23,6.26,172400.0
2012-05-02 10:20:00,6.26,6.27,6.25,6.26,294200.0,6.26,6.27,6.25,6.26,294200.0
2012-05-02 10:25:00,6.27,6.27,6.24,6.25,352600.0,6.27,6.27,6.24,6.25,352600.0
2012-05-02 10:30:00,6.25,6.25,6.24,6.24,118300.0,6.25,6.25,6.24,6.24,118300.0
2012-05-02 10:35:00,6.24,6.26,6.24,6.25,43500.0,6.24,6.26,6.24,6.25,43500.0
2012-05-02 10:40:00,6.26,6.27,6.25,6.27,81300.0,6.26,6.27,6.25,6.27,81300.0
2012-05-02 10:45:00,6.27,6.27,6.25,6.25,729200.0,6.27,6.27,6.25,6.25,729200.0
2012-05-02 10:50:00,6.25,6.27,6.25,6.25,188900.0,6.25,6.27,6.25,6.25,188900.0
2012-05-02 10:55:00,6.25,6.26,6.25,6.25,110700.0,6.25,6.26,6.25,6.25,110700.0
2012-05-02 11:00:00,6.25,6.25,6.24,6.24,139500.0,6.25,6.25,6.24,6.24,139500.0
2012-05-02 11:05:00,6.24,6.25,6.24,6.24,58700.0,6.24,6.25,6.24,6.24,58700.0
2012-05-02 11:10:00,6.24,6.25,6.24,6.25,54800.0,6.24,6.25,6.24,6.25,54800.0
2012-05-02 11:15:00,6.25,6.25,6.24,6.25,37300.0,6.25,6.25,6.24,6.25,37300.0
2012-05-02 11:20:00,6.25,6.25,6.24,6.25,48100.0,6.25,6.25,6.24,6.25,48100.0
2012-05-02 11:25:00,6.25,6.25,6.24,6.25,59100.0,6.25,6.25,6.24,6.25,59100.0
2012-05-02 11:30:00,6.24,6.25,6.24,6.25,45200.0,6.24,6.25,6.24,6.25,45200.0
2012-05-02 11:35:00,6.25,6.25,6.23,6.23,143800.0,6.25,6.25,6.23,6.23,143800.0
2012-05-02 11:40:00,6.23,6.24,6.22,6.23,260500.0,6.23,6.24,6.22,6.23,260500.0
2012-05-02 11:45:00,6.22,6.25,6.22,6.24,256900.0,6.22,6.25,6.22,6.24,256900.0
2012-05-02 11:50:00,6.24,6.25,6.24,6.24,369700.0,6.24,6.25,6.24,6.24,369700.0
2012-05-02 11:55:00,6.24,6.25,6.23,6.23,80200.0,6.24,6.25,6.23,6.23,80200.0
2012-05-02 12:00:00,6.23,6.24,6.22,6.23,59400.0,6.23,6.24,6.22,6.23,59400.0
2012-05-02 12:05:00,6.22,6.23,6.22,6.23,31300.0,6.22,6.23,6.22,6.23,31300.0
2012-05-02 12:10:00,6.22,6.23,6.22,6.23,36600.0,6.22,6.23,6.22,6.23,36600.0
2012-05-02 12:15:00,6.23,6.24,6.22,6.24,40600.0,6.23,6.24,6.22,6.24,40600.0
2012-05-02 12:20:00,6.24,6.25,6.24,6.25,103200.0,6.24,6.25,6.24,6.25,103200.0
2012-05-02 12:25:00,6.25,6.25,6.24,6.25,21800.0,6.25,6.25,6.24,6.25,21800.0
2012-05-02 12:30:00,6.24,6.25,6.24,6.24,28300.0,6.24,6.25,6.24,6.24,28300.0
2012-05-02 12:35:00,6.25,6.25,6.23,6.24,52100.0,6.25,6.25,6.23,6.24,52100.0
2012-05-02 12:40:00,6.23,6.24,6.23,6.23,41300.0,6.23,6.24,6.23,6.23,41300.0
2012-05-02 12:45:00,6.24,6.24,6.22,6.23,160300.0,6.24,6.24,6.22,6.23,160300.0
2012-05-02 12:50:00,6.22,6.22,6.2,6.21,220700.0,6.22,6.22,6.2,6.21,220700.0
2012-05-02 12:55:00,6.21,6.22,6.2,6.22,212200.0,6.21,6.22,6.2,6.22,212200.0
2012-05-02 13:00:00,6.22,6.23,6.21,6.23,79300.0,6.22,6.23,6.21,6.23,79300.0
2012-05-02 13:05:00,6.23,6.24,6.22,6.22,206000.0,6.23,6.24,6.22,6.22,206000.0
2012-05-02 13:10:00,6.22,6.23,6.22,6.23,5700.0,6.22,6.23,6.22,6.23,5700.0
2012-05-02 13:15:00,6.22,6.23,6.21,6.21,74100.0,6.22,6.23,6.21,6.21,74100.0
2012-05-02 13:20:00,6.21,6.22,6.21,6.21,19800.0,6.21,6.22,6.21,6.21,19800.0
2012-05-02 13:25:00,6.22,6.22,6.21,6.22,63800.0,6.22,6.22,6.21,6.22,63800.0
2012-05-02 13:30:00,6.21,6.22,6.21,6.22,34000.0,6.21,6.22,6.21,6.22,34000.0
2012-05-02 13:35:00,6.22,6.23,6.21,6.23,43600.0,6.22,6.23,6.21,6.23,43600.0
2012-05-02 13:40:00,6.23,6.23,6.22,6.23,168400.0,6.23,6.23,6.22,6.23,168400.0
2012-05-02 13:45:00,6.23,6.23,6.22,6.22,36200.0,6.23,6.23,6.22,6.22,36200.0
2012-05-02 13:50:00,6.22,6.23,6.22,6.23,160400.0,6.22,6.23,6.22,6.23,160400.0
2012-05-02 13:55:00,6.23,6.23,6.22,6.22,52500.0,6.23,6.23,6.22,6.22,52500.0
2012-05-02 14:00:00,6.23,6.23,6.22,6.23,40100.0,6.23,6.23,6.22,6.23,40100.0
2012-05-02 14:05:00,6.23,6.24,6.23,6.24,90700.0,6.23,6.24,6.23,6.24,90700.0
2012-05-02 14:10:00,6.24,6.24,6.23,6.24,49700.0,6.24,6.24,6.23,6.24,49700.0
2012-05-02 14:15:00,6.23,6.24,6.23,6.24,33800.0,6.23,6.24,6.23,6.24,33800.0
2012-05-02 14:20:00,6.23,6.25,6.23,6.23,670100.0,6.23,6.25,6.23,6.23,670100.0
2012-05-02 14:25:00,6.24,6.25,6.23,6.25,777700.0,6.24,6.25,6.23,6.25,777700.0
2012-05-02 14:30:00,6.25,6.25,6.22,6.25,558000.0,6.25,6.25,6.22,6.25,558000.0
2012-05-02 14:35:00,6.25,6.26,6.22,6.25,1429100.0,6.25,6.26,6.22,6.25,1429100.0
2012-05-02 14:40:00,6.25,6.25,6.24,6.25,35000.0,6.25,6.25,6.24,6.25,35000.0
2012-05-02 14:45:00,6.24,6.25,6.24,6.25,23500.0,6.24,6.25,6.24,6.25,23500.0
2012-05-02 14:50:00,6.25,6.25,6.24,6.25,45000.0,6.25,6.25,6.24,6.25,45000.0
2012-05-02 14:55:00,6.25,6.25,6.24,6.24,42200.0,6.25,6.25,6.24,6.24,42200.0
2012-05-02 15:00:00,6.24,6.25,6.24,6.25,47400.0,6.24,6.25,6.24,6.25,47400.0
2012-05-02 15:05:00,6.25,6.25,6.24,6.25,42300.0,6.25,6.25,6.24,6.25,42300.0
2012-05-02 15:10:00,6.25,6.25,6.23,6.24,507000.0,6.25,6.25,6.23,6.24,507000.0
2012-05-02 15:15:00,6.23,6.24,6.23,6.23,66800.0,6.23,6.24,6.23,6.23,66800.0
2012-05-02 15:20:00,6.23,6.24,6.23,6.24,55000.0,6.23,6.24,6.23,6.24,55000.0
2012-05-02 15:25:00,6.24,6.24,6.23,6.24,68100.0,6.24,6.24,6.23,6.24,68100.0
2012-05-02 15:30:00,6.24,6.24,6.23,6.24,85900.0,6.24,6.24,6.23,6.24,85900.0
2012-05-02 15:35:00,6.24,6.24,6.23,6.24,101700.0,6.24,6.24,6.23,6.24,101700.0
2012-05-02 15:40:00,6.23,6.25,6.23,6.25,182100.0,6.23,6.25,6.23,6.25,182100.0
2012-05-02 15:45:00,6.25,6.25,6.24,6.25,264600.0,6.25,6.25,6.24,6.25,264600.0
2012-05-02 15:50:00,6.25,6.25,6.24,6.25,150900.0,6.25,6.25,6.24,6.25,150900.0
2012-05-02 15:55:00,6.25,6.25,6.24,6.24,346500.0,6.25,6.25,6.24,6.24,346500.0
2012-05-03 09:30:00,6.28,6.28,6.24,6.24,141500.0,6.28,6.28,6.24,6.24,141500.0
2012-05-03 09:35:00,6.25,6.25,6.23,6.23,81500.0,6.25,6.25,6.23,6.23,81500.0
2012-05-03 09:40:00,6.24,6.26,6.23,6.24,438200.0,6.24,6.26,6.23,6.24,438200.0
2012-05-03 09:45:00,6.24,6.25,6.24,6.25,66100.0,6.24,6.25,6.24,6.25,66100.0
2012-05-03 09:50:00,6.25,6.26,6.24,6.25,349500.0,6.25,6.26,6.24,6.25,349500.0
2012-05-03 09:55:00,6.24,6.25,6.24,6.24,44500.0,6.24,6.25,6.24,6.24,44500.0
2012-05-03 10:00:00,6.25,6.25,6.22,6.22,169900.0,6.25,6.25,6.22,6.22,169900.0
2012-05-03 10:05:00,6.22,6.23,6.22,6.22,50200.0,6.22,6.23,6.22,6.22,50200.0
2012-05-03 10:10:00,6.23,6.23,6.22,6.23,58600.0,6.23,6.23,6.22,6.23,58600.0
2012-05-03 10:15:00,6.22,6.23,6.21,6.23,189200.0,6.22,6.23,6.21,6.23,189200.0
2012-05-03 10:20:00,6.22,6.23,6.22,6.22,46300.0,6.22,6.23,6.22,6.22,46300.0
2012-05-03 10:25:00,6.23,6.25,6.23,6.25,809000.0,6.23,6.25,6.23,6.25,809000.0
2012-05-03 10:30:00,6.25,6.25,6.24,6.25,67700.0,6.25,6.25,6.24,6.25,67700.0
2012-05-03 10:35:00,6.25,6.26,6.25,6.25,250300.0,6.25,6.26,6.25,6.25,250300.0
2012-05-03 10:40:00,6.26,6.26,6.24,6.25,208500.0,6.26,6.26,6.24,6.25,208500.0
2012-05-03 10:45:00,6.25,6.25,6.24,6.25,159800.0,6.25,6.25,6.24,6.25,159800.0
2012-05-03 10:50:00,6.24,6.26,6.24,6.26,168900.0,6.24,6.26,6.24,6.26,168900.0
2012-05-03 10:55:00,6.25,6.28,6.25,6.26,288900.0,6.25,6.28,6.25,6.26,288900.0
2012-05-03 11:00:00,6.27,6.27,6.26,6.27,31200.0,6.27,6.27,6.26,6.27,31200.0
2012-05-03 11:05:00,6.26,6.28,6.26,6.28,61200.0,6.26,6.28,6.26,6.28,61200.0
2012-05-03 11:10:00,6.27,6.28,6.27,6.27,200000.0,6.27,6.28,6.27,6.27,200000.0
2012-05-03 11:15:00,6.27,6.28,6.27,6.28,61200.0,6.27,6.28,6.27,6.28,61200.0
2012-05-03 11:20:00,6.27,6.28,6.27,6.27,37500.0,6.27,6.28,6.27,6.27,37500.0
2012-05-03 11:25:00,6.28,6.28,6.27,6.28,28500.0,6.28,6.28,6.27,6.28,28500.0
2012-05-03 11:30:00,6.28,6.28,6.27,6.28,45600.0,6.28,6.28,6.27,6.28,45600.0
2012-05-03 11:35:00,6.28,6.28,6.27,6.28,46900.0,6.28,6.28,6.27,6.28,46900.0
2012-05-03 11:40:00,6.28,6.28,6.27,6.27,27300.0,6.28,6.28,6.27,6.27,27300.0
2012-05-03 11:45:00,6.28,6.28,6.25,6.25,165800.0,6.28,6.28,6.25,6.25,165800.0
2012-05-03 11:50:00,6.25,6.26,6.25,6.25,40200.0,6.25,6.26,6.25,6.25,40200.0
2012-05-03 11:55:00,6.25,6.27,6.25,6.27,76100.0,6.25,6.27,6.25,6.27,76100.0
2012-05-03 12:00:00,6.27,6.27,6.26,6.26,28700.0,6.27,6.27,6.26,6.26,28700.0
2012-05-03 12:05:00,6.27,6.27,6.26,6.27,21800.0,6.27,6.27,6.26,6.27,21800.0
2012-05-03 12:10:00,6.27,6.27,6.26,6.27,36000.0,6.27,6.27,6.26,6.27,36000.0
2012-05-03 12:15:00,6.27,6.27,6.26,6.26,16500.0,6.27,6.27,6.26,6.26,16500.0
2012-05-03 12:20:00,6.26,6.27,6.26,6.26,25000.0,6.26,6.27,6.26,6.26,25000.0
2012-05-03 12:25:00,6.27,6.27,6.26,6.27,19500.0,6.27,6.27,6.26,6.27,19500.0
2012-05-03 12:30:00,6.27,6.27,6.26,6.27,19500.0,6.27,6.27,6.26,6.27,19500.0
2012-05-03 12:35:00,6.27,6.27,6.26,6.27,18100.0,6.27,6.27,6.26,6.27,18100.0
2012-05-03 12:40:00,6.27,6.28,6.26,6.26,237500.0,6.27,6.28,6.26,6.26,237500.0
2012-05-03 12:45:00,6.26,6.27,6.26,6.26,19200.0,6.26,6.27,6.26,6.26,19200.0
2012-05-03 12:50:00,6.26,6.27,6.26,6.27,15800.0,6.26,6.27,6.26,6.27,15800.0
2012-05-03 12:55:00,6.26,6.27,6.26,6.27,33800.0,6.26,6.27,6.26,6.27,33800.0
2012-05-03 13:00:00,6.26,6.27,6.26,6.27,17400.0,6.26,6.27,6.26,6.27,17400.0
2012-05-03 13:05:00,6.26,6.27,6.26,6.26,20400.0,6.26,6.27,6.26,6.26,20400.0
2012-05-03 13:10:00,6.27,6.27,6.26,6.26,125700.0,6.27,6.27,6.26,6.26,125700.0
2012-05-03 13:15:00,6.27,6.27,6.26,6.26,24900.0,6.27,6.27,6.26,6.26,24900.0
2012-05-03 13:20:00,6.27,6.27,6.26,6.26,20800.0,6.27,6.27,6.26,6.26,20800.0
2012-05-03 13:25:00,6.26,6.27,6.26,6.26,30500.0,6.26,6.27,6.26,6.26,30500.0
2012-05-03 13:30:00,6.26,6.27,6.25,6.25,151000.0,6.26,6.27,6.25,6.25,151000.0
2012-05-03 13:35:00,6.25,6.26,6.25,6.25,36700.0,6.25,6.26,6.25,6.25,36700.0
2012-05-03 13:40:00,6.25,6.25,6.21,6.21,233900.0,6.25,6.25,6.21,6.21,233900.0
2012-05-03 13:45:00,6.21,6.23,6.21,6.22,68000.0,6.21,6.23,6.21,6.22,68000.0
2012-05-03 13:50:00,6.23,6.23,6.22,6.23,38400.0,6.23,6.23,6.22,6.23,38400.0
2012-05-03 13:55:00,6.23,6.24,6.23,6.24,71100.0,6.23,6.24,6.23,6.24,71100.0
2012-05-03 14:00:00,6.23,6.24,6.23,6.24,19000.0,6.23,6.24,6.23,6.24,19000.0
2012-05-03 14:05:00,6.24,6.24,6.23,6.24,35900.0,6.24,6.24,6.23,6.24,35900.0
2012-05-03 14:10:00,6.24,6.24,6.23,6.24,16800.0,6.24,6.24,6.23,6.24,16800.0
2012-05-03 14:15:00,6.24,6.25,6.23,6.25,84200.0,6.24,6.25,6.23,6.25,84200.0
2012-05-03 14:20:00,6.24,6.25,6.23,6.23,200700.0,6.24,6.25,6.23,6.23,200700.0
2012-05-03 14:25:00,6.23,6.24,6.23,6.23,7600.0,6.23,6.24,6.23,6.23,7600.0
2012-05-03 14:30:00,6.24,6.24,6.22,6.24,117700.0,6.24,6.24,6.22,6.24,117700.0
2012-05-03 14:35:00,6.24,6.24,6.23,6.24,23000.0,6.24,6.24,6.23,6.24,23000.0
2012-05-03 14:40:00,6.23,6.24,6.23,6.24,26100.0,6.23,6.24,6.23,6.24,26100.0
2012-05-03 14:45:00,6.23,6.24,6.22,6.22,58100.0,6.23,6.24,6.22,6.22,58100.0
2012-05-03 14:50:00,6.22,6.23,6.22,6.23,34000.0,6.22,6.23,6.22,6.23,34000.0
2012-05-03 14:55:00,6.23,6.24,6.23,6.23,101500.0,6.23,6.24,6.23,6.23,101500.0
2012-05-03 15:00:00,6.23,6.24,6.23,6.24,32100.0,6.23,6.24,6.23,6.24,32100.0
2012-05-03 15:05:00,6.24,6.24,6.23,6.24,30600.0,6.24,6.24,6.23,6.24,30600.0
2012-05-03 15:10:00,6.23,6.24,6.23,6.24,45400.0,6.23,6.24,6.23,6.24,45400.0
2012-05-03 15:15:00,6.24,6.25,6.23,6.24,65600.0,6.24,6.25,6.23,6.24,65600.0
2012-05-03 15:20:00,6.25,6.25,6.24,6.25,53400.0,6.25,6.25,6.24,6.25,53400.0
2012-05-03 15:25:00,6.25,6.25,6.24,6.25,40100.0,6.25,6.25,6.24,6.25,40100.0
2012-05-03 15:30:00,6.25,6.27,6.23,6.24,1236900.0,6.25,6.27,6.23,6.24,1236900.0
2012-05-03 15:35:00,6.24,6.25,6.23,6.23,88300.0,6.24,6.25,6.23,6.23,88300.0
2012-05-03 15:40:00,6.23,6.24,6.22,6.22,145200.0,6.23,6.24,6.22,6.22,145200.0
2012-05-03 15:45:00,6.23,6.23,6.22,6.22,83000.0,6.23,6.23,6.22,6.22,83000.0
2012-05-03 15:50:00,6.23,6.23,6.21,6.21,180200.0,6.23,6.23,6.21,6.21,180200.0
2012-05-03 15:55:00,6.21,6.22,6.21,6.21,347400.0,6.21,6.22,6.21,6.21,347400.0
2012-05-04 09:30:00,6.17,6.22,6.15,6.17,182400.0,6.17,6.22,6.15,6.17,182400.0
2012-05-04 09:35:00,6.17,6.2,6.17,6.2,218600.0,6.17,6.2,6.17,6.2,218600.0
2012-05-04 09:40:00,6.19,6.22,6.18,6.21,662500.0,6.19,6.22,6.18,6.21,662500.0
2012-05-04 09:45:00,6.21,6.23,6.21,6.22,130800.0,6.21,6.23,6.21,6.22,130800.0
2012-05-04 09:50:00,6.23,6.24,6.21,6.24,124500.0,6.23,6.24,6.21,6.24,124500.0
2012-05-04 09:55:00,6.24,6.24,6.21,6.21,177800.0,6.24,6.24,6.21,6.21,177800.0
2012-05-04 10:00:00,6.21,6.24,6.21,6.24,420100.0,6.21,6.24,6.21,6.24,420100.0
2012-05-04 10:05:00,6.24,6.24,6.23,6.24,52700.0,6.24,6.24,6.23,6.24,52700.0
2012-05-04 10:10:00,6.24,6.27,6.23,6.26,487300.0,6.24,6.27,6.23,6.26,487300.0
2012-05-04 10:15:00,6.26,6.26,6.24,6.24,50400.0,6.26,6.26,6.24,6.24,50400.0
2012-05-04 10:20:00,6.24,6.25,6.24,6.24,31200.0,6.24,6.25,6.24,6.24,31200.0
2012-05-04 10:25:00,6.25,6.26,6.23,6.24,181200.0,6.25,6.26,6.23,6.24,181200.0
2012-05-04 10:30:00,6.23,6.24,6.21,6.21,115800.0,6.23,6.24,6.21,6.21,115800.0
2012-05-04 10:35:00,6.21,6.22,6.21,6.21,55500.0,6.21,6.22,6.21,6.21,55500.0
2012-05-04 10:40:00,6.21,6.24,6.21,6.23,291500.0,6.21,6.24,6.21,6.23,291500.0
2012-05-04 10:45:00,6.24,6.24,6.23,6.24,25800.0,6.24,6.24,6.23,6.24,25800.0
2012-05-04 10:50:00,6.24,6.24,6.23,6.24,31800.0,6.24,6.24,6.23,6.24,31800.0
2012-05-04 10:55:00,6.24,6.25,6.23,6.23,96000.0,6.24,6.25,6.23,6.23,96000.0
2012-05-04 11:00:00,6.24,6.24,6.22,6.22,139300.0,6.24,6.24,6.22,6.22,139300.0
2012-05-04 11:05:00,6.22,6.23,6.22,6.22,19300.0,6.22,6.23,6.22,6.22,19300.0
2012-05-04 11:10:00,6.22,6.23,6.22,6.22,66800.0,6.22,6.23,6.22,6.22,66800.0
2012-05-04 11:15:00,6.22,6.24,6.21,6.24,158500.0,6.22,6.24,6.21,6.24,158500.0
2012-05-04 11:20:00,6.24,6.24,6.22,6.23,65900.0,6.24,6.24,6.22,6.23,65900.0
2012-05-04 11:25:00,6.23,6.23,6.22,6.23,61000.0,6.23,6.23,6.22,6.23,61000.0
2012-05-04 11:30:00,6.23,6.23,6.22,6.23,46300.0,6.23,6.23,6.22,6.23,46300.0
2012-05-04 11:35:00,6.22,6.23,6.2,6.2,155700.0,6.22,6.23,6.2,6.2,155700.0
2012-05-04 11:40:00,6.2,6.21,6.2,6.21,46500.0,6.2,6.21,6.2,6.21,46500.0
2012-05-04 11:45:00,6.2,6.21,6.2,6.21,25300.0,6.2,6.21,6.2,6.21,25300.0
2012-05-04 11:50:00,6.2,6.21,6.18,6.19,127300.0,6.2,6.21,6.18,6.19,127300.0
2012-05-04 11:55:00,6.18,6.2,6.18,6.2,78900.0,6.18,6.2,6.18,6.2,78900.0
2012-05-04 12:00:00,6.2,6.2,6.19,6.2,32500.0,6.2,6.2,6.19,6.2,32500.0
2012-05-04 12:05:00,6.2,6.2,6.19,6.2,27500.0,6.2,6.2,6.19,6.2,27500.0
2012-05-04 12:10:00,6.2,6.2,6.19,6.2,36300.0,6.2,6.2,6.19,6.2,36300.0
2012-05-04 12:15:00,6.2,6.2,6.19,6.19,22200.0,6.2,6.2,6.19,6.19,22200.0
2012-05-04 12:20:00,6.2,6.2,6.18,6.18,76400.0,6.2,6.2,6.18,6.18,76400.0
2012-05-04 12:25:00,6.19,6.19,6.18,6.19,26100.0,6.19,6.19,6.18,6.19,26100.0
2012-05-04 12:30:00,6.19,6.19,6.18,6.18,12200.0,6.19,6.19,6.18,6.18,12200.0
2012-05-04 12:35:00,6.18,6.19,6.16,6.16,102100.0,6.18,6.19,6.16,6.16,102100.0
2012-05-04 12:40:00,6.16,6.18,6.16,6.17,81700.0,6.16,6.18,6.16,6.17,81700.0
2012-05-04 12:45:00,6.18,6.18,6.17,6.17,18800.0,6.18,6.18,6.17,6.17,18800.0
2012-05-04 12:50:00,6.18,6.19,6.17,6.19,38100.0,6.18,6.19,6.17,6.19,38100.0
2012-05-04 12:55:00,6.18,6.19,6.18,6.18,46300.0,6.18,6.19,6.18,6.18,46300.0
2012-05-04 13:00:00,6.19,6.19,6.18,6.19,20300.0,6.19,6.19,6.18,6.19,20300.0
2012-05-04 13:05:00,6.19,6.2,6.18,6.19,64400.0,6.19,6.2,6.18,6.19,64400.0
2012-05-04 13:10:00,6.19,6.2,6.18,6.18,120900.0,6.19,6.2,6.18,6.18,120900.0
2012-05-04 13:15:00,6.19,6.2,6.18,6.18,112700.0,6.19,6.2,6.18,6.18,112700.0
2012-05-04 13:20:00,6.19,6.19,6.17,6.17,64500.0,6.19,6.19,6.17,6.17,64500.0
2012-05-04 13:25:00,6.18,6.19,6.17,6.19,55200.0,6.18,6.19,6.17,6.19,55200.0
2012-05-04 13:30:00,6.18,6.19,6.18,6.18,18600.0,6.18,6.19,6.18,6.18,18600.0
2012-05-04 13:35:00,6.19,6.21,6.19,6.2,243400.0,6.19,6.21,6.19,6.2,243400.0
2012-05-04 13:40:00,6.2,6.21,6.2,6.21,37800.0,6.2,6.21,6.2,6.21,37800.0
2012-05-04 13:45:00,6.21,6.21,6.2,6.21,26300.0,6.21,6.21,6.2,6.21,26300.0
2012-05-04 13:50:00,6.21,6.21,6.2,6.2,28600.0,6.21,6.21,6.2,6.2,28600.0
2012-05-04 13:55:00,6.21,6.22,6.2,6.2,81400.0,6.21,6.22,6.2,6.2,81400.0
2012-05-04 14:00:00,6.21,6.23,6.2,6.21,457400.0,6.21,6.23,6.2,6.21,457400.0
2012-05-04 14:05:00,6.21,6.21,6.2,6.21,23400.0,6.21,6.21,6.2,6.21,23400.0
2012-05-04 14:10:00,6.2,6.21,6.2,6.21,18100.0,6.2,6.21,6.2,6.21,18100.0
2012-05-04 14:15:00,6.21,6.21,6.2,6.2,25400.0,6.21,6.21,6.2,6.2,25400.0
2012-05-04 14:20:00,6.21,6.21,6.2,6.21,62800.0,6.21,6.21,6.2,6.21,62800.0
2012-05-04 14:25:00,6.21,6.21,6.2,6.2,32300.0,6.21,6.21,6.2,6.2,32300.0
2012-05-04 14:30:00,6.21,6.21,6.2,6.21,48600.0,6.21,6.21,6.2,6.21,48600.0
2012-05-04 14:35:00,6.21,6.22,6.19,6.19,151200.0,6.21,6.22,6.19,6.19,151200.0
2012-05-04 14:40:00,6.19,6.2,6.19,6.2,31700.0,6.19,6.2,6.19,6.2,31700.0
2012-05-04 14:45:00,6.2,6.21,6.19,6.19,81700.0,6.2,6.21,6.19,6.19,81700.0
2012-05-04 14:50:00,6.19,6.2,6.17,6.18,349500.0,6.19,6.2,6.17,6.18,349500.0
2012-05-04 14:55:00,6.18,6.21,6.18,6.21,97100.0,6.18,6.21,6.18,6.21,97100.0
2012-05-04 15:00:00,6.21,6.21,6.2,6.21,36300.0,6.21,6.21,6.2,6.21,36300.0
2012-05-04 15:05:00,6.21,6.21,6.2,6.2,45200.0,6.21,6.21,6.2,6.2,45200.0
2012-05-04 15:10:00,6.2,6.21,6.19,6.19,129000.0,6.2,6.21,6.19,6.19,129000.0
2012-05-04 15:15:00,6.19,6.2,6.19,6.2,63700.0,6.19,6.2,6.19,6.2,63700.0
2012-05-04 15:20:00,6.19,6.2,6.18,6.18,80600.0,6.19,6.2,6.18,6.18,80600.0
2012-05-04 15:25:00,6.18,6.19,6.18,6.19,74800.0,6.18,6.19,6.18,6.19,74800.0
2012-05-04 15:30:00,6.19,6.2,6.18,6.18,253900.0,6.19,6.2,6.18,6.18,253900.0
2012-05-04 15:35:00,6.19,6.19,6.18,6.19,109000.0,6.19,6.19,6.18,6.19,109000.0
2012-05-04 15:40:00,6.18,6.2,6.17,6.2,332300.0,6.18,6.2,6.17,6.2,332300.0
2012-05-04 15:45:00,6.2,6.21,6.19,6.21,330600.0,6.2,6.21,6.19,6.21,330600.0
2012-05-04 15:50:00,6.2,6.21,6.19,6.19,234500.0,6.2,6.21,6.19,6.19,234500.0
2012-05-04 15:55:00,6.19,6.2,6.18,6.18,398100.0,6.19,6.2,6.18,6.18,398100.0
2012-05-07 09:30:00,6.16,6.17,6.14,6.16,256000.0,6.16,6.17,6.14,6.16,256000.0
2012-05-07 09:35:00,6.16,6.22,6.16,6.2,328500.0,6.16,6.22,6.16,6.2,328500.0
2012-05-07 09:40:00,6.21,6.23,6.21,6.23,295900.0,6.21,6.23,6.21,6.23,295900.0
2012-05-07 09:45:00,6.23,6.24,6.22,6.24,310100.0,6.23,6.24,6.22,6.24,310100.0
2012-05-07 09:50:00,6.24,6.25,6.22,6.24,449900.0,6.24,6.25,6.22,6.24,449900.0
2012-05-07 09:55:00,6.24,6.24,6.21,6.24,681300.0,6.24,6.24,6.21,6.24,681300.0
2012-05-07 10:00:00,6.24,6.28,6.24,6.27,2039800.0,6.24,6.28,6.24,6.27,2039800.0
2012-05-07 10:05:00,6.27,6.28,6.26,6.27,504800.0,6.27,6.28,6.26,6.27,504800.0
2012-05-07 10:10:00,6.26,6.27,6.26,6.26,103200.0,6.26,6.27,6.26,6.26,103200.0
2012-05-07 10:15:00,6.27,6.27,6.26,6.27,133400.0,6.27,6.27,6.26,6.27,133400.0
2012-05-07 10:20:00,6.27,6.3,6.27,6.29,162000.0,6.27,6.3,6.27,6.29,162000.0
2012-05-07 10:25:00,6.29,6.29,6.28,6.28,313100.0,6.29,6.29,6.28,6.28,313100.0
2012-05-07 10:30:00,6.29,6.29,6.27,6.28,635000.0,6.29,6.29,6.27,6.28,635000.0
2012-05-07 10:35:00,6.28,6.29,6.26,6.28,1246600.0,6.28,6.29,6.26,6.28,1246600.0
2012-05-07 10:40:00,6.28,6.29,6.27,6.29,765200.0,6.28,6.29,6.27,6.29,765200.0
2012-05-07 10:45:00,6.29,6.3,6.27,6.28,997600.0,6.29,6.3,6.27,6.28,997600.0
2012-05-07 10:50:00,6.28,6.3,6.27,6.3,1489700.0,6.28,6.3,6.27,6.3,1489700.0
2012-05-07 10:55:00,6.3,6.3,6.27,6.29,347800.0,6.3,6.3,6.27,6.29,347800.0
2012-05-07 11:00:00,6.29,6.3,6.28,6.29,113100.0,6.29,6.3,6.28,6.29,113100.0
2012-05-07 11:05:00,6.29,6.32,6.29,6.3,654700.0,6.29,6.32,6.29,6.3,654700.0
2012-05-07 11:10:00,6.31,6.32,6.29,6.3,556400.0,6.31,6.32,6.29,6.3,556400.0
2012-05-07 11:15:00,6.31,6.31,6.28,6.28,413600.0,6.31,6.31,6.28,6.28,413600.0
2012-05-07 11:20:00,6.29,6.31,6.29,6.29,364200.0,6.29,6.31,6.29,6.29,364200.0
2012-05-07 11:25:00,6.29,6.3,6.29,6.29,53600.0,6.29,6.3,6.29,6.29,53600.0
2012-05-07 11:30:00,6.29,6.3,6.28,6.29,147100.0,6.29,6.3,6.28,6.29,147100.0
2012-05-07 11:35:00,6.29,6.29,6.28,6.29,43800.0,6.29,6.29,6.28,6.29,43800.0
2012-05-07 11:40:00,6.29,6.3,6.28,6.29,247400.0,6.29,6.3,6.28,6.29,247400.0
2012-05-07 11:45:00,6.29,6.29,6.27,6.28,71400.0,6.29,6.29,6.27,6.28,71400.0
2012-05-07 11:50:00,6.28,6.29,6.27,6.29,265100.0,6.28,6.29,6.27,6.29,265100.0
2012-05-07 11:55:00,6.29,6.29,6.26,6.28,289500.0,6.29,6.29,6.26,6.28,289500.0
2012-05-07 12:00:00,6.28,6.29,6.28,6.29,94900.0,6.28,6.29,6.28,6.29,94900.0
2012-05-07 12:05:00,6.29,6.29,6.28,6.29,94200.0,6.29,6.29,6.28,6.29,94200.0
2012-05-07 12:10:00,6.29,6.3,6.28,6.29,251900.0,6.29,6.3,6.28,6.29,251900.0
2012-05-07 12:15:00,6.29,6.3,6.29,6.3,19200.0,6.29,6.3,6.29,6.3,19200.0
2012-05-07 12:20:00,6.3,6.3,6.29,6.3,50100.0,6.3,6.3,6.29,6.3,50100.0
2012-05-07 12:25:00,6.3,6.31,6.29,6.31,216900.0,6.3,6.31,6.29,6.31,216900.0
2012-05-07 12:30:00,6.3,6.32,6.3,6.32,67500.0,6.3,6.32,6.3,6.32,67500.0
2012-05-07 12:35:00,6.32,6.33,6.31,6.33,88700.0,6.32,6.33,6.31,6.33,88700.0
2012-05-07 12:40:00,6.33,6.34,6.32,6.32,222300.0,6.33,6.34,6.32,6.32,222300.0
2012-05-07 12:45:00,6.33,6.33,6.32,6.32,21500.0,6.33,6.33,6.32,6.32,21500.0
2012-05-07 12:50:00,6.33,6.33,6.32,6.32,22100.0,6.33,6.33,6.32,6.32,22100.0
2012-05-07 12:55:00,6.33,6.33,6.32,6.32,25100.0,6.33,6.33,6.32,6.32,25100.0
2012-05-07 13:00:00,6.32,6.33,6.32,6.32,19100.0,6.32,6.33,6.32,6.32,19100.0
2012-05-07 13:05:00,6.32,6.33,6.32,6.32,26900.0,6.32,6.33,6.32,6.32,26900.0
2012-05-07 13:10:00,6.32,6.33,6.32,6.33,54100.0,6.32,6.33,6.32,6.33,54100.0
2012-05-07 13:15:00,6.33,6.34,6.32,6.33,51900.0,6.33,6.34,6.32,6.33,51900.0
2012-05-07 13:20:00,6.34,6.35,6.33,6.33,80400.0,6.34,6.35,6.33,6.33,80400.0
2012-05-07 13:25:00,6.33,6.34,6.33,6.33,123400.0,6.33,6.34,6.33,6.33,123400.0
2012-05-07 13:30:00,6.33,6.34,6.33,6.33,22900.0,6.33,6.34,6.33,6.33,22900.0
2012-05-07 13:35:00,6.33,6.34,6.33,6.34,101000.0,6.33,6.34,6.33,6.34,101000.0
2012-05-07 13:40:00,6.34,6.35,6.33,6.34,50000.0,6.34,6.35,6.33,6.34,50000.0
2012-05-07 13:45:00,6.34,6.36,6.34,6.36,186000.0,6.34,6.36,6.34,6.36,186000.0
2012-05-07 13:50:00,6.36,6.37,6.35,6.37,105500.0,6.36,6.37,6.35,6.37,105500.0
2012-05-07 13:55:00,6.36,6.37,6.35,6.36,82300.0,6.36,6.37,6.35,6.36,82300.0
2012-05-07 14:00:00,6.35,6.36,6.35,6.35,18200.0,6.35,6.36,6.35,6.35,18200.0
2012-05-07 14:05:00,6.35,6.36,6.35,6.35,54900.0,6.35,6.36,6.35,6.35,54900.0
2012-05-07 14:10:00,6.35,6.36,6.35,6.36,45000.0,6.35,6.36,6.35,6.36,45000.0
2012-05-07 14:15:00,6.36,6.36,6.35,6.36,21100.0,6.36,6.36,6.35,6.36,21100.0
2012-05-07 14:20:00,6.36,6.36,6.35,6.36,41000.0,6.36,6.36,6.35,6.36,41000.0
2012-05-07 14:25:00,6.36,6.36,6.35,6.35,60600.0,6.36,6.36,6.35,6.35,60600.0
2012-05-07 14:30:00,6.35,6.36,6.35,6.35,40100.0,6.35,6.36,6.35,6.35,40100.0
2012-05-07 14:35:00,6.36,6.36,6.34,6.35,325200.0,6.36,6.36,6.34,6.35,325200.0
2012-05-07 14:40:00,6.34,6.35,6.33,6.33,152000.0,6.34,6.35,6.33,6.33,152000.0
2012-05-07 14:45:00,6.33,6.36,6.33,6.35,557000.0,6.33,6.36,6.33,6.35,557000.0
2012-05-07 14:50:00,6.34,6.35,6.34,6.35,164200.0,6.34,6.35,6.34,6.35,164200.0
2012-05-07 14:55:00,6.34,6.36,6.34,6.35,614400.0,6.34,6.36,6.34,6.35,614400.0
2012-05-07 15:00:00,6.35,6.36,6.35,6.35,272100.0,6.35,6.36,6.35,6.35,272100.0
2012-05-07 15:05:00,6.34,6.35,6.32,6.33,200500.0,6.34,6.35,6.32,6.33,200500.0
2012-05-07 15:10:00,6.33,6.33,6.32,6.33,62400.0,6.33,6.33,6.32,6.33,62400.0
2012-05-07 15:15:00,6.33,6.33,6.32,6.33,85000.0,6.33,6.33,6.32,6.33,85000.0
2012-05-07 15:20:00,6.33,6.34,6.32,6.34,213100.0,6.33,6.34,6.32,6.34,213100.0
2012-05-07 15:25:00,6.34,6.34,6.33,6.34,93900.0,6.34,6.34,6.33,6.34,93900.0
2012-05-07 15:30:00,6.34,6.34,6.33,6.33,100700.0,6.34,6.34,6.33,6.33,100700.0
2012-05-07 15:35:00,6.34,6.34,6.33,6.34,155600.0,6.34,6.34,6.33,6.34,155600.0
2012-05-07 15:40:00,6.33,6.34,6.33,6.33,105300.0,6.33,6.34,6.33,6.33,105300.0
2012-05-07 15:45:00,6.33,6.34,6.33,6.34,169300.0,6.33,6.34,6.33,6.34,169300.0
2012-05-07 15:50:00,6.33,6.34,6.31,6.32,447000.0,6.33,6.34,6.31,6.32,447000.0
2012-05-07 15:55:00,6.32,6.33,6.31,6.32,971100.0,6.32,6.33,6.31,6.32,971100.0
2012-05-08 09:30:00,6.26,6.28,6.2,6.24,243600.0,6.26,6.28,6.2,6.24,243600.0
2012-05-08 09:35:00,6.24,6.25,6.22,6.23,202300.0,6.24,6.25,6.22,6.23,202300.0
2012-05-08 09:40:00,6.23,6.26,6.22,6.25,648500.0,6.23,6.26,6.22,6.25,648500.0
2012-05-08 09:45:00,6.25,6.28,6.24,6.27,569800.0,6.25,6.28,6.24,6.27,569800.0
2012-05-08 09:50:00,6.26,6.27,6.22,6.22,787700.0,6.26,6.27,6.22,6.22,787700.0
2012-05-08 09:55:00,6.22,6.22,6.2,6.2,308100.0,6.22,6.22,6.2,6.2,308100.0
2012-05-08 10:00:00,6.2,6.21,6.17,6.19,277200.0,6.2,6.21,6.17,6.19,277200.0
2012-05-08 10:05:00,6.19,6.2,6.18,6.19,79400.0,6.19,6.2,6.18,6.19,79400.0
2012-05-08 10:10:00,6.19,6.22,6.18,6.22,392100.0,6.19,6.22,6.18,6.22,392100.0
2012-05-08 10:15:00,6.21,6.22,6.21,6.21,58300.0,6.21,6.22,6.21,6.21,58300.0
2012-05-08 10:20:00,6.22,6.23,6.21,6.23,152000.0,6.22,6.23,6.21,6.23,152000.0
2012-05-08 10:25:00,6.23,6.23,6.21,6.21,268500.0,6.23,6.23,6.21,6.21,268500.0
2012-05-08 10:30:00,6.21,6.22,6.2,6.21,116500.0,6.21,6.22,6.2,6.21,116500.0
2012-05-08 10:35:00,6.21,6.21,6.2,6.21,84400.0,6.21,6.21,6.2,6.21,84400.0
2012-05-08 10:40:00,6.21,6.22,6.2,6.22,79500.0,6.21,6.22,6.2,6.22,79500.0
2012-05-08 10:45:00,6.21,6.22,6.19,6.2,142000.0,6.21,6.22,6.19,6.2,142000.0
2012-05-08 10:50:00,6.2,6.21,6.19,6.21,99100.0,6.2,6.21,6.19,6.21,99100.0
2012-05-08 10:55:00,6.21,6.22,6.2,6.22,186400.0,6.21,6.22,6.2,6.22,186400.0
2012-05-08 11:00:00,6.21,6.22,6.21,6.21,69700.0,6.21,6.22,6.21,6.21,69700.0
2012-05-08 11:05:00,6.21,6.22,6.21,6.22,61100.0,6.21,6.22,6.21,6.22,61100.0
2012-05-08 11:10:00,6.21,6.22,6.2,6.21,210300.0,6.21,6.22,6.2,6.21,210300.0
2012-05-08 11:15:00,6.2,6.21,6.2,6.21,56700.0,6.2,6.21,6.2,6.21,56700.0
2012-05-08 11:20:00,6.2,6.21,6.2,6.21,58200.0,6.2,6.21,6.2,6.21,58200.0
2012-05-08 11:25:00,6.21,6.21,6.2,6.21,59200.0,6.21,6.21,6.2,6.21,59200.0
2012-05-08 11:30:00,6.21,6.21,6.2,6.21,54100.0,6.21,6.21,6.2,6.21,54100.0
2012-05-08 11:35:00,6.21,6.21,6.2,6.21,62200.0,6.21,6.21,6.2,6.21,62200.0
2012-05-08 11:40:00,6.21,6.21,6.2,6.21,70700.0,6.21,6.21,6.2,6.21,70700.0
2012-05-08 11:45:00,6.21,6.21,6.2,6.21,51100.0,6.21,6.21,6.2,6.21,51100.0
2012-05-08 11:50:00,6.21,6.21,6.2,6.21,76500.0,6.21,6.21,6.2,6.21,76500.0
2012-05-08 11:55:00,6.2,6.21,6.2,6.21,46900.0,6.2,6.21,6.2,6.21,46900.0
2012-05-08 12:00:00,6.21,6.21,6.2,6.21,40700.0,6.21,6.21,6.2,6.21,40700.0
2012-05-08 12:05:00,6.21,6.21,6.2,6.21,37200.0,6.21,6.21,6.2,6.21,37200.0
2012-05-08 12:10:00,6.2,6.21,6.2,6.21,46300.0,6.2,6.21,6.2,6.21,46300.0
2012-05-08 12:15:00,6.21,6.21,6.2,6.21,40200.0,6.21,6.21,6.2,6.21,40200.0
2012-05-08 12:20:00,6.21,6.21,6.2,6.21,57200.0,6.21,6.21,6.2,6.21,57200.0
2012-05-08 12:25:00,6.21,6.21,6.2,6.21,70900.0,6.21,6.21,6.2,6.21,70900.0
2012-05-08 12:30:00,6.21,6.21,6.2,6.21,79200.0,6.21,6.21,6.2,6.21,79200.0
2012-05-08 12:35:00,6.2,6.21,6.2,6.2,37800.0,6.2,6.21,6.2,6.2,37800.0
2012-05-08 12:40:00,6.21,6.21,6.2,6.21,41900.0,6.21,6.21,6.2,6.21,41900.0
2012-05-08 12:45:00,6.21,6.21,6.17,6.17,364300.0,6.21,6.21,6.17,6.17,364300.0
2012-05-08 12:50:00,6.17,6.18,6.17,6.18,68900.0,6.17,6.18,6.17,6.18,68900.0
2012-05-08 12:55:00,6.18,6.18,6.17,6.18,34800.0,6.18,6.18,6.17,6.18,34800.0
2012-05-08 13:00:00,6.18,6.18,6.17,6.17,47400.0,6.18,6.18,6.17,6.17,47400.0
2012-05-08 13:05:00,6.17,6.18,6.16,6.17,173800.0,6.17,6.18,6.16,6.17,173800.0
2012-05-08 13:10:00,6.17,6.19,6.16,6.19,488800.0,6.17,6.19,6.16,6.19,488800.0
2012-05-08 13:15:00,6.19,6.2,6.18,6.19,168100.0,6.19,6.2,6.18,6.19,168100.0
2012-05-08 13:20:00,6.19,6.19,6.16,6.17,182900.0,6.19,6.19,6.16,6.17,182900.0
2012-05-08 13:25:00,6.16,6.17,6.16,6.17,85900.0,6.16,6.17,6.16,6.17,85900.0
2012-05-08 13:30:00,6.16,6.17,6.16,6.17,29300.0,6.16,6.17,6.16,6.17,29300.0
2012-05-08 13:35:00,6.17,6.17,6.16,6.17,63400.0,6.17,6.17,6.16,6.17,63400.0
2012-05-08 13:40:00,6.16,6.17,6.16,6.17,54000.0,6.16,6.17,6.16,6.17,54000.0
2012-05-08 13:45:00,6.17,6.18,6.16,6.18,239800.0,6.17,6.18,6.16,6.18,239800.0
2012-05-08 13:50:00,6.17,6.18,6.15,6.15,451700.0,6.17,6.18,6.15,6.15,451700.0
2012-05-08 13:55:00,6.15,6.16,6.15,6.15,67100.0,6.15,6.16,6.15,6.15,67100.0
2012-05-08 14:00:00,6.16,6.16,6.15,6.15,62200.0,6.16,6.16,6.15,6.15,62200.0
2012-05-08 14:05:00,6.16,6.17,6.15,6.17,267900.0,6.16,6.17,6.15,6.17,267900.0
2012-05-08 14:10:00,6.17,6.18,6.15,6.15,382600.0,6.17,6.18,6.15,6.15,382600.0
2012-05-08 14:15:00,6.16,6.16,6.14,6.14,104500.0,6.16,6.16,6.14,6.14,104500.0
2012-05-08 14:20:00,6.15,6.15,6.14,6.15,44600.0,6.15,6.15,6.14,6.15,44600.0
2012-05-08 14:25:00,6.15,6.15,6.14,6.15,100000.0,6.15,6.15,6.14,6.15,100000.0
2012-05-08 14:30:00,6.15,6.16,6.15,6.16,61400.0,6.15,6.16,6.15,6.16,61400.0
2012-05-08 14:35:00,6.16,6.16,6.15,6.16,69700.0,6.16,6.16,6.15,6.16,69700.0
2012-05-08 14:40:00,6.16,6.17,6.16,6.17,46300.0,6.16,6.17,6.16,6.17,46300.0
2012-05-08 14:45:00,6.17,6.18,6.16,6.18,150800.0,6.17,6.18,6.16,6.18,150800.0
2012-05-08 14:50:00,6.17,6.18,6.17,6.17,139300.0,6.17,6.18,6.17,6.17,139300.0
2012-05-08 14:55:00,6.17,6.18,6.17,6.18,146600.0,6.17,6.18,6.17,6.18,146600.0
2012-05-08 15:00:00,6.17,6.18,6.17,6.17,173000.0,6.17,6.18,6.17,6.17,173000.0
2012-05-08 15:05:00,6.17,6.18,6.17,6.17,138000.0,6.17,6.18,6.17,6.17,138000.0
2012-05-08 15:10:00,6.17,6.2,6.17,6.2,499000.0,6.17,6.2,6.17,6.2,499000.0
2012-05-08 15:15:00,6.19,6.23,6.19,6.22,182600.0,6.19,6.23,6.19,6.22,182600.0
2012-05-08 15:20:00,6.22,6.24,6.21,6.23,321400.0,6.22,6.24,6.21,6.23,321400.0
2012-05-08 15:25:00,6.24,6.27,6.23,6.27,207000.0,6.24,6.27,6.23,6.27,207000.0
2012-05-08 15:30:00,6.27,6.27,6.26,6.27,74000.0,6.27,6.27,6.26,6.27,74000.0
2012-05-08 15:35:00,6.27,6.27,6.26,6.27,126500.0,6.27,6.27,6.26,6.27,126500.0
2012-05-08 15:40:00,6.27,6.27,6.24,6.24,315400.0,6.27,6.27,6.24,6.24,315400.0
2012-05-08 15:45:00,6.24,6.25,6.23,6.23,319400.0,6.24,6.25,6.23,6.23,319400.0
2012-05-08 15:50:00,6.23,6.24,6.23,6.23,475600.0,6.23,6.24,6.23,6.23,475600.0
2012-05-08 15:55:00,6.24,6.24,6.22,6.23,697600.0,6.24,6.24,6.22,6.23,697600.0
2012-05-09 09:30:00,6.16,6.19,6.16,6.19,171600.0,6.16,6.19,6.16,6.19,171600.0
2012-05-09 09:35:00,6.19,6.19,6.18,6.19,75500.0,6.19,6.19,6.18,6.19,75500.0
2012-05-09 09:40:00,6.19,6.21,6.17,6.17,189700.0,6.19,6.21,6.17,6.17,189700.0
2012-05-09 09:45:00,6.17,6.18,6.15,6.15,171800.0,6.17,6.18,6.15,6.15,171800.0
2012-05-09 09:50:00,6.15,6.17,6.15,6.16,69300.0,6.15,6.17,6.15,6.16,69300.0
2012-05-09 09:55:00,6.16,6.16,6.13,6.16,192200.0,6.16,6.16,6.13,6.16,192200.0
2012-05-09 10:00:00,6.16,6.2,6.16,6.2,176300.0,6.16,6.2,6.16,6.2,176300.0
2012-05-09 10:05:00,6.2,6.2,6.16,6.17,129100.0,6.2,6.2,6.16,6.17,129100.0
2012-05-09 10:10:00,6.17,6.18,6.17,6.17,58000.0,6.17,6.18,6.17,6.17,58000.0
2012-05-09 10:15:00,6.18,6.18,6.14,6.15,96500.0,6.18,6.18,6.14,6.15,96500.0
2012-05-09 10:20:00,6.15,6.16,6.14,6.14,111000.0,6.15,6.16,6.14,6.14,111000.0
2012-05-09 10:25:00,6.14,6.15,6.14,6.14,175800.0,6.14,6.15,6.14,6.14,175800.0
2012-05-09 10:30:00,6.14,6.16,6.14,6.16,148900.0,6.14,6.16,6.14,6.16,148900.0
2012-05-09 10:35:00,6.16,6.19,6.15,6.18,201700.0,6.16,6.19,6.15,6.18,201700.0
2012-05-09 10:40:00,6.18,6.19,6.18,6.19,68100.0,6.18,6.19,6.18,6.19,68100.0
2012-05-09 10:45:00,6.18,6.19,6.17,6.18,91000.0,6.18,6.19,6.17,6.18,91000.0
2012-05-09 10:50:00,6.18,6.18,6.17,6.18,82700.0,6.18,6.18,6.17,6.18,82700.0
2012-05-09 10:55:00,6.18,6.19,6.17,6.19,88900.0,6.18,6.19,6.17,6.19,88900.0
2012-05-09 11:00:00,6.19,6.19,6.17,6.19,114700.0,6.19,6.19,6.17,6.19,114700.0
2012-05-09 11:05:00,6.18,6.19,6.17,6.19,55300.0,6.18,6.19,6.17,6.19,55300.0
2012-05-09 11:10:00,6.19,6.21,6.18,6.2,408000.0,6.19,6.21,6.18,6.2,408000.0
2012-05-09 11:15:00,6.2,6.2,6.19,6.2,80600.0,6.2,6.2,6.19,6.2,80600.0
2012-05-09 11:20:00,6.2,6.21,6.19,6.21,267900.0,6.2,6.21,6.19,6.21,267900.0
2012-05-09 11:25:00,6.2,6.21,6.19,6.19,101300.0,6.2,6.21,6.19,6.19,101300.0
2012-05-09 11:30:00,6.2,6.2,6.18,6.19,132000.0,6.2,6.2,6.18,6.19,132000.0
2012-05-09 11:35:00,6.19,6.2,6.18,6.19,369500.0,6.19,6.2,6.18,6.19,369500.0
2012-05-09 11:40:00,6.19,6.19,6.18,6.18,21700.0,6.19,6.19,6.18,6.18,21700.0
2012-05-09 11:45:00,6.19,6.19,6.18,6.19,34200.0,6.19,6.19,6.18,6.19,34200.0
2012-05-09 11:50:00,6.19,6.2,6.18,6.18,317100.0,6.19,6.2,6.18,6.18,317100.0
2012-05-09 11:55:00,6.19,6.19,6.17,6.18,173900.0,6.19,6.19,6.17,6.18,173900.0
2012-05-09 12:00:00,6.18,6.19,6.17,6.18,123200.0,6.18,6.19,6.17,6.18,123200.0
2012-05-09 12:05:00,6.18,6.18,6.17,6.18,87500.0,6.18,6.18,6.17,6.18,87500.0
2012-05-09 12:10:00,6.17,6.18,6.17,6.18,32200.0,6.17,6.18,6.17,6.18,32200.0
2012-05-09 12:15:00,6.18,6.19,6.18,6.19,244400.0,6.18,6.19,6.18,6.19,244400.0
2012-05-09 12:20:00,6.19,6.2,6.16,6.17,923300.0,6.19,6.2,6.16,6.17,923300.0
2012-05-09 12:25:00,6.17,6.17,6.16,6.17,18100.0,6.17,6.17,6.16,6.17,18100.0
2012-05-09 12:30:00,6.17,6.17,6.16,6.17,33200.0,6.17,6.17,6.16,6.17,33200.0
2012-05-09 12:35:00,6.17,6.17,6.16,6.17,38400.0,6.17,6.17,6.16,6.17,38400.0
2012-05-09 12:40:00,6.17,6.17,6.14,6.14,331000.0,6.17,6.17,6.14,6.14,331000.0
2012-05-09 12:45:00,6.14,6.16,6.13,6.15,335600.0,6.14,6.16,6.13,6.15,335600.0
2012-05-09 12:50:00,6.15,6.16,6.15,6.16,27700.0,6.15,6.16,6.15,6.16,27700.0
2012-05-09 12:55:00,6.16,6.16,6.15,6.16,28700.0,6.16,6.16,6.15,6.16,28700.0
2012-05-09 13:00:00,6.16,6.17,6.15,6.17,40400.0,6.16,6.17,6.15,6.17,40400.0
2012-05-09 13:05:00,6.17,6.18,6.16,6.17,94200.0,6.17,6.18,6.16,6.17,94200.0
2012-05-09 13:10:00,6.17,6.17,6.16,6.17,91600.0,6.17,6.17,6.16,6.17,91600.0
2012-05-09 13:15:00,6.16,6.17,6.16,6.16,29400.0,6.16,6.17,6.16,6.16,29400.0
2012-05-09 13:20:00,6.17,6.2,6.16,6.18,230600.0,6.17,6.2,6.16,6.18,230600.0
2012-05-09 13:25:00,6.19,6.2,6.18,6.2,60200.0,6.19,6.2,6.18,6.2,60200.0
2012-05-09 13:30:00,6.2,6.2,6.19,6.2,67100.0,6.2,6.2,6.19,6.2,67100.0
2012-05-09 13:35:00,6.2,6.2,6.19,6.2,22200.0,6.2,6.2,6.19,6.2,22200.0
2012-05-09 13:40:00,6.2,6.22,6.2,6.21,119500.0,6.2,6.22,6.2,6.21,119500.0
2012-05-09 13:45:00,6.22,6.22,6.21,6.21,46000.0,6.22,6.22,6.21,6.21,46000.0
2012-05-09 13:50:00,6.21,6.23,6.21,6.22,98800.0,6.21,6.23,6.21,6.22,98800.0
2012-05-09 13:55:00,6.22,6.22,6.21,6.21,79300.0,6.22,6.22,6.21,6.21,79300.0
2012-05-09 14:00:00,6.21,6.22,6.21,6.21,36400.0,6.21,6.22,6.21,6.21,36400.0
2012-05-09 14:05:00,6.21,6.21,6.18,6.19,213400.0,6.21,6.21,6.18,6.19,213400.0
2012-05-09 14:10:00,6.19,6.21,6.19,6.2,218000.0,6.19,6.21,6.19,6.2,218000.0
2012-05-09 14:15:00,6.2,6.21,6.19,6.19,207100.0,6.2,6.21,6.19,6.19,207100.0
2012-05-09 14:20:00,6.2,6.21,6.2,6.21,165200.0,6.2,6.21,6.2,6.21,165200.0
2012-05-09 14:25:00,6.21,6.21,6.2,6.21,73500.0,6.21,6.21,6.2,6.21,73500.0
2012-05-09 14:30:00,6.21,6.21,6.2,6.21,73400.0,6.21,6.21,6.2,6.21,73400.0
2012-05-09 14:35:00,6.21,6.22,6.2,6.21,96800.0,6.21,6.22,6.2,6.21,96800.0
2012-05-09 14:40:00,6.21,6.22,6.21,6.22,64000.0,6.21,6.22,6.21,6.22,64000.0
2012-05-09 14:45:00,6.22,6.22,6.21,6.22,47000.0,6.22,6.22,6.21,6.22,47000.0
2012-05-09 14:50:00,6.22,6.23,6.21,6.22,96700.0,6.22,6.23,6.21,6.22,96700.0
2012-05-09 14:55:00,6.23,6.23,6.22,6.22,88100.0,6.23,6.23,6.22,6.22,88100.0
2012-05-09 15:00:00,6.23,6.23,6.2,6.2,182000.0,6.23,6.23,6.2,6.2,182000.0
2012-05-09 15:05:00,6.2,6.21,6.19,6.19,109000.0,6.2,6.21,6.19,6.19,109000.0
2012-05-09 15:10:00,6.2,6.21,6.19,6.2,182700.0,6.2,6.21,6.19,6.2,182700.0
2012-05-09 15:15:00,6.2,6.21,6.18,6.19,287800.0,6.2,6.21,6.18,6.19,287800.0
2012-05-09 15:20:00,6.19,6.2,6.19,6.2,156400.0,6.19,6.2,6.19,6.2,156400.0
2012-05-09 15:25:00,6.2,6.2,6.18,6.18,177400.0,6.2,6.2,6.18,6.18,177400.0
2012-05-09 15:30:00,6.18,6.19,6.18,6.19,96000.0,6.18,6.19,6.18,6.19,96000.0
2012-05-09 15:35:00,6.19,6.2,6.18,6.2,117800.0,6.19,6.2,6.18,6.2,117800.0
2012-05-09 15:40:00,6.19,6.21,6.19,6.2,170800.0,6.19,6.21,6.19,6.2,170800.0
2012-05-09 15:45:00,6.21,6.21,6.2,6.21,160800.0,6.21,6.21,6.2,6.21,160800.0
2012-05-09 15:50:00,6.2,6.21,6.18,6.18,280000.0,6.2,6.21,6.18,6.18,280000.0
2012-05-09 15:55:00,6.19,6.19,6.17,6.18,483200.0,6.19,6.19,6.17,6.18,483200.0
2012-05-10 09:30:00,6.22,6.25,6.19,6.24,162500.0,6.22,6.25,6.19,6.24,162500.0
2012-05-10 09:35:00,6.24,6.3,6.24,6.29,122000.0,6.24,6.3,6.24,6.29,122000.0
2012-05-10 09:40:00,6.3,6.3,6.23,6.23,417700.0,6.3,6.3,6.23,6.23,417700.0
2012-05-10 09:45:00,6.24,6.27,6.23,6.27,181400.0,6.24,6.27,6.23,6.27,181400.0
2012-05-10 09:50:00,6.26,6.28,6.25,6.26,161300.0,6.26,6.28,6.25,6.26,161300.0
2012-05-10 09:55:00,6.26,6.28,6.26,6.27,606900.0,6.26,6.28,6.26,6.27,606900.0
2012-05-10 10:00:00,6.27,6.29,6.27,6.28,158700.0,6.27,6.29,6.27,6.28,158700.0
2012-05-10 10:05:00,6.28,6.33,6.27,6.33,730000.0,6.28,6.33,6.27,6.33,730000.0
2012-05-10 10:10:00,6.32,6.33,6.27,6.28,597900.0,6.32,6.33,6.27,6.28,597900.0
2012-05-10 10:15:00,6.28,6.29,6.26,6.27,280100.0,6.28,6.29,6.26,6.27,280100.0
2012-05-10 10:20:00,6.27,6.29,6.26,6.26,221500.0,6.27,6.29,6.26,6.26,221500.0
2012-05-10 10:25:00,6.27,6.27,6.25,6.26,83600.0,6.27,6.27,6.25,6.26,83600.0
2012-05-10 10:30:00,6.26,6.27,6.25,6.27,122300.0,6.26,6.27,6.25,6.27,122300.0
2012-05-10 10:35:00,6.26,6.27,6.26,6.27,33700.0,6.26,6.27,6.26,6.27,33700.0
2012-05-10 10:40:00,6.27,6.27,6.25,6.27,279500.0,6.27,6.27,6.25,6.27,279500.0
2012-05-10 10:45:00,6.27,6.31,6.26,6.3,1006900.0,6.27,6.31,6.26,6.3,1006900.0
2012-05-10 10:50:00,6.3,6.34,6.3,6.34,915500.0,6.3,6.34,6.3,6.34,915500.0
2012-05-10 10:55:00,6.33,6.33,6.31,6.33,298200.0,6.33,6.33,6.31,6.33,298200.0
2012-05-10 11:00:00,6.33,6.35,6.33,6.33,274200.0,6.33,6.35,6.33,6.33,274200.0
2012-05-10 11:05:00,6.34,6.35,6.33,6.34,119200.0,6.34,6.35,6.33,6.34,119200.0
2012-05-10 11:10:00,6.34,6.34,6.33,6.34,75800.0,6.34,6.34,6.33,6.34,75800.0
2012-05-10 11:15:00,6.33,6.35,6.33,6.35,75900.0,6.33,6.35,6.33,6.35,75900.0
2012-05-10 11:20:00,6.35,6.37,6.34,6.37,210200.0,6.35,6.37,6.34,6.37,210200.0
2012-05-10 11:25:00,6.37,6.38,6.36,6.37,195400.0,6.37,6.38,6.36,6.37,195400.0
2012-05-10 11:30:00,6.36,6.37,6.35,6.35,113800.0,6.36,6.37,6.35,6.35,113800.0
2012-05-10 11:35:00,6.35,6.36,6.34,6.34,236700.0,6.35,6.36,6.34,6.34,236700.0
2012-05-10 11:40:00,6.34,6.35,6.33,6.34,929100.0,6.34,6.35,6.33,6.34,929100.0
2012-05-10 11:45:00,6.35,6.35,6.34,6.34,117000.0,6.35,6.35,6.34,6.34,117000.0
2012-05-10 11:50:00,6.34,6.35,6.34,6.35,48100.0,6.34,6.35,6.34,6.35,48100.0
2012-05-10 11:55:00,6.35,6.36,6.34,6.36,93800.0,6.35,6.36,6.34,6.36,93800.0
2012-05-10 12:00:00,6.36,6.36,6.34,6.34,101000.0,6.36,6.36,6.34,6.34,101000.0
2012-05-10 12:05:00,6.34,6.35,6.33,6.34,167800.0,6.34,6.35,6.33,6.34,167800.0
2012-05-10 12:10:00,6.34,6.35,6.34,6.34,51000.0,6.34,6.35,6.34,6.34,51000.0
2012-05-10 12:15:00,6.35,6.35,6.34,6.35,69000.0,6.35,6.35,6.34,6.35,69000.0
2012-05-10 12:20:00,6.35,6.35,6.34,6.34,39900.0,6.35,6.35,6.34,6.34,39900.0
2012-05-10 12:25:00,6.34,6.35,6.34,6.34,60600.0,6.34,6.35,6.34,6.34,60600.0
2012-05-10 12:30:00,6.35,6.38,6.34,6.37,1108100.0,6.35,6.38,6.34,6.37,1108100.0
2012-05-10 12:35:00,6.37,6.37,6.34,6.34,515200.0,6.37,6.37,6.34,6.34,515200.0
2012-05-10 12:40:00,6.35,6.35,6.33,6.33,94800.0,6.35,6.35,6.33,6.33,94800.0
2012-05-10 12:45:00,6.33,6.35,6.33,6.35,74800.0,6.33,6.35,6.33,6.35,74800.0
2012-05-10 12:50:00,6.35,6.36,6.34,6.36,57400.0,6.35,6.36,6.34,6.36,57400.0
2012-05-10 12:55:00,6.36,6.36,6.35,6.35,38600.0,6.36,6.36,6.35,6.35,38600.0
2012-05-10 13:00:00,6.36,6.36,6.35,6.36,98300.0,6.36,6.36,6.35,6.36,98300.0
2012-05-10 13:05:00,6.36,6.36,6.34,6.34,152200.0,6.36,6.36,6.34,6.34,152200.0
2012-05-10 13:10:00,6.34,6.35,6.34,6.34,37200.0,6.34,6.35,6.34,6.34,37200.0
2012-05-10 13:15:00,6.34,6.35,6.34,6.35,41200.0,6.34,6.35,6.34,6.35,41200.0
2012-05-10 13:20:00,6.35,6.35,6.34,6.34,40400.0,6.35,6.35,6.34,6.34,40400.0
2012-05-10 13:25:00,6.35,6.35,6.34,6.35,66600.0,6.35,6.35,6.34,6.35,66600.0
2012-05-10 13:30:00,6.34,6.36,6.34,6.36,108600.0,6.34,6.36,6.34,6.36,108600.0
2012-05-10 13:35:00,6.36,6.36,6.35,6.36,50000.0,6.36,6.36,6.35,6.36,50000.0
2012-05-10 13:40:00,6.36,6.36,6.33,6.33,290300.0,6.36,6.36,6.33,6.33,290300.0
2012-05-10 13:45:00,6.34,6.34,6.33,6.33,57600.0,6.34,6.34,6.33,6.33,57600.0
2012-05-10 13:50:00,6.33,6.34,6.33,6.33,57700.0,6.33,6.34,6.33,6.33,57700.0
2012-05-10 13:55:00,6.33,6.34,6.31,6.31,247200.0,6.33,6.34,6.31,6.31,247200.0
2012-05-10 14:00:00,6.32,6.33,6.31,6.33,202600.0,6.32,6.33,6.31,6.33,202600.0
2012-05-10 14:05:00,6.33,6.34,6.32,6.33,189500.0,6.33,6.34,6.32,6.33,189500.0
2012-05-10 14:10:00,6.32,6.33,6.32,6.32,96300.0,6.32,6.33,6.32,6.32,96300.0
2012-05-10 14:15:00,6.32,6.35,6.31,6.34,662000.0,6.32,6.35,6.31,6.34,662000.0
2012-05-10 14:20:00,6.35,6.35,6.34,6.35,226500.0,6.35,6.35,6.34,6.35,226500.0
2012-05-10 14:25:00,6.35,6.36,6.34,6.36,145200.0,6.35,6.36,6.34,6.36,145200.0
2012-05-10 14:30:00,6.36,6.36,6.34,6.35,102500.0,6.36,6.36,6.34,6.35,102500.0
2012-05-10 14:35:00,6.35,6.35,6.33,6.33,157200.0,6.35,6.35,6.33,6.33,157200.0
2012-05-10 14:40:00,6.33,6.34,6.32,6.32,148400.0,6.33,6.34,6.32,6.32,148400.0
2012-05-10 14:45:00,6.32,6.33,6.31,6.31,130900.0,6.32,6.33,6.31,6.31,130900.0
2012-05-10 14:50:00,6.31,6.32,6.28,6.28,588800.0,6.31,6.32,6.28,6.28,588800.0
2012-05-10 14:55:00,6.29,6.29,6.25,6.26,418500.0,6.29,6.29,6.25,6.26,418500.0
2012-05-10 15:00:00,6.26,6.28,6.26,6.27,218700.0,6.26,6.28,6.26,6.27,218700.0
2012-05-10 15:05:00,6.28,6.29,6.26,6.27,271300.0,6.28,6.29,6.26,6.27,271300.0
2012-05-10 15:10:00,6.28,6.3,6.27,6.3,123100.0,6.28,6.3,6.27,6.3,123100.0
2012-05-10 15:15:00,6.3,6.31,6.29,6.31,190200.0,6.3,6.31,6.29,6.31,190200.0
2012-05-10 15:20:00,6.31,6.31,6.3,6.31,156800.0,6.31,6.31,6.3,6.31,156800.0
2012-05-10 15:25:00,6.31,6.32,6.3,6.32,205800.0,6.31,6.32,6.3,6.32,205800.0
2012-05-10 15:30:00,6.32,6.32,6.3,6.31,240200.0,6.32,6.32,6.3,6.31,240200.0
2012-05-10 15:35:00,6.31,6.31,6.3,6.31,237100.0,6.31,6.31,6.3,6.31,237100.0
2012-05-10 15:40:00,6.31,6.31,6.29,6.29,349000.0,6.31,6.31,6.29,6.29,349000.0
2012-05-10 15:45:00,6.29,6.31,6.29,6.31,347600.0,6.29,6.31,6.29,6.31,347600.0
2012-05-10 15:50:00,6.3,6.31,6.29,6.29,480700.0,6.3,6.31,6.29,6.29,480700.0
2012-05-10 15:55:00,6.29,6.3,6.26,6.27,2363900.0,6.29,6.3,6.26,6.27,2363900.0
2012-05-11 09:30:00,6.26,6.31,6.24,6.28,784000.0,6.26,6.31,6.24,6.28,784000.0
2012-05-11 09:35:00,6.29,6.29,6.24,6.24,210200.0,6.29,6.29,6.24,6.24,210200.0
2012-05-11 09:40:00,6.24,6.26,6.23,6.24,94900.0,6.24,6.26,6.23,6.24,94900.0
2012-05-11 09:45:00,6.24,6.25,6.23,6.24,171100.0,6.24,6.25,6.23,6.24,171100.0
2012-05-11 09:50:00,6.24,6.25,6.24,6.24,268900.0,6.24,6.25,6.24,6.24,268900.0
2012-05-11 09:55:00,6.25,6.25,6.22,6.22,261400.0,6.25,6.25,6.22,6.22,261400.0
2012-05-11 10:00:00,6.22,6.27,6.22,6.24,225400.0,6.22,6.27,6.22,6.24,225400.0
2012-05-11 10:05:00,6.24,6.25,6.22,6.23,406300.0,6.24,6.25,6.22,6.23,406300.0
2012-05-11 10:10:00,6.22,6.25,6.22,6.24,187700.0,6.22,6.25,6.22,6.24,187700.0
2012-05-11 10:15:00,6.24,6.25,6.23,6.25,240200.0,6.24,6.25,6.23,6.25,240200.0
2012-05-11 10:20:00,6.25,6.25,6.24,6.24,109500.0,6.25,6.25,6.24,6.24,109500.0
2012-05-11 10:25:00,6.25,6.25,6.23,6.24,163000.0,6.25,6.25,6.23,6.24,163000.0
2012-05-11 10:30:00,6.24,6.27,6.24,6.24,213700.0,6.24,6.27,6.24,6.24,213700.0
2012-05-11 10:35:00,6.25,6.27,6.24,6.25,330300.0,6.25,6.27,6.24,6.25,330300.0
2012-05-11 10:40:00,6.25,6.26,6.24,6.25,373600.0,6.25,6.26,6.24,6.25,373600.0
2012-05-11 10:45:00,6.26,6.26,6.24,6.25,327600.0,6.26,6.26,6.24,6.25,327600.0
2012-05-11 10:50:00,6.25,6.25,6.24,6.25,236800.0,6.25,6.25,6.24,6.25,236800.0
2012-05-11 10:55:00,6.24,6.26,6.24,6.25,651000.0,6.24,6.26,6.24,6.25,651000.0
2012-05-11 11:00:00,6.25,6.26,6.25,6.25,58200.0,6.25,6.26,6.25,6.25,58200.0
2012-05-11 11:05:00,6.25,6.29,6.25,6.29,133100.0,6.25,6.29,6.25,6.29,133100.0
2012-05-11 11:10:00,6.29,6.3,6.29,6.3,119200.0,6.29,6.3,6.29,6.3,119200.0
2012-05-11 11:15:00,6.3,6.3,6.29,6.29,82500.0,6.3,6.3,6.29,6.29,82500.0
2012-05-11 11:20:00,6.3,6.3,6.29,6.29,57500.0,6.3,6.3,6.29,6.29,57500.0
2012-05-11 11:25:00,6.29,6.3,6.29,6.29,91700.0,6.29,6.3,6.29,6.29,91700.0
2012-05-11 11:30:00,6.3,6.32,6.29,6.32,200700.0,6.3,6.32,6.29,6.32,200700.0
2012-05-11 11:35:00,6.32,6.32,6.31,6.32,119600.0,6.32,6.32,6.31,6.32,119600.0
2012-05-11 11:40:00,6.32,6.32,6.29,6.3,510000.0,6.32,6.32,6.29,6.3,510000.0
2012-05-11 11:45:00,6.3,6.3,6.29,6.3,121300.0,6.3,6.3,6.29,6.3,121300.0
2012-05-11 11:50:00,6.3,6.3,6.29,6.3,58000.0,6.3,6.3,6.29,6.3,58000.0
2012-05-11 11:55:00,6.3,6.3,6.29,6.3,35800.0,6.3,6.3,6.29,6.3,35800.0
2012-05-11 12:00:00,6.29,6.31,6.29,6.3,111100.0,6.29,6.31,6.29,6.3,111100.0
2012-05-11 12:05:00,6.3,6.31,6.3,6.31,67000.0,6.3,6.31,6.3,6.31,67000.0
2012-05-11 12:10:00,6.31,6.31,6.3,6.31,59800.0,6.31,6.31,6.3,6.31,59800.0
2012-05-11 12:15:00,6.31,6.32,6.3,6.32,139700.0,6.31,6.32,6.3,6.32,139700.0
2012-05-11 12:20:00,6.32,6.32,6.31,6.32,58700.0,6.32,6.32,6.31,6.32,58700.0
2012-05-11 12:25:00,6.32,6.33,6.31,6.32,100400.0,6.32,6.33,6.31,6.32,100400.0
2012-05-11 12:30:00,6.32,6.33,6.32,6.33,22100.0,6.32,6.33,6.32,6.33,22100.0
2012-05-11 12:35:00,6.33,6.33,6.32,6.33,38600.0,6.33,6.33,6.32,6.33,38600.0
2012-05-11 12:40:00,6.32,6.33,6.32,6.32,21600.0,6.32,6.33,6.32,6.32,21600.0
2012-05-11 12:45:00,6.33,6.34,6.33,6.34,333500.0,6.33,6.34,6.33,6.34,333500.0
2012-05-11 12:50:00,6.34,6.34,6.33,6.34,247400.0,6.34,6.34,6.33,6.34,247400.0
2012-05-11 12:55:00,6.33,6.35,6.33,6.35,166400.0,6.33,6.35,6.33,6.35,166400.0
2012-05-11 13:00:00,6.35,6.35,6.34,6.35,93000.0,6.35,6.35,6.34,6.35,93000.0
2012-05-11 13:05:00,6.35,6.35,6.34,6.35,100500.0,6.35,6.35,6.34,6.35,100500.0
2012-05-11 13:10:00,6.35,6.35,6.34,6.35,98600.0,6.35,6.35,6.34,6.35,98600.0
2012-05-11 13:15:00,6.35,6.35,6.34,6.35,101600.0,6.35,6.35,6.34,6.35,101600.0
2012-05-11 13:20:00,6.35,6.37,6.34,6.36,520900.0,6.35,6.37,6.34,6.36,520900.0
2012-05-11 13:25:00,6.36,6.36,6.35,6.35,96100.0,6.36,6.36,6.35,6.35,96100.0
2012-05-11 13:30:00,6.35,6.36,6.34,6.34,171200.0,6.35,6.36,6.34,6.34,171200.0
2012-05-11 13:35:00,6.35,6.35,6.33,6.33,213700.0,6.35,6.35,6.33,6.33,213700.0
2012-05-11 13:40:00,6.34,6.35,6.33,6.35,125000.0,6.34,6.35,6.33,6.35,125000.0
2012-05-11 13:45:00,6.35,6.35,6.34,6.35,347800.0,6.35,6.35,6.34,6.35,347800.0
2012-05-11 13:50:00,6.35,6.35,6.34,6.35,108800.0,6.35,6.35,6.34,6.35,108800.0
2012-05-11 13:55:00,6.34,6.35,6.33,6.35,252300.0,6.34,6.35,6.33,6.35,252300.0
2012-05-11 14:00:00,6.34,6.35,6.3,6.31,1409300.0,6.34,6.35,6.3,6.31,1409300.0
2012-05-11 14:05:00,6.32,6.33,6.31,6.31,156100.0,6.32,6.33,6.31,6.31,156100.0
2012-05-11 14:10:00,6.31,6.32,6.31,6.32,51400.0,6.31,6.32,6.31,6.32,51400.0
2012-05-11 14:15:00,6.31,6.33,6.31,6.33,167600.0,6.31,6.33,6.31,6.33,167600.0
2012-05-11 14:20:00,6.33,6.33,6.32,6.33,70900.0,6.33,6.33,6.32,6.33,70900.0
2012-05-11 14:25:00,6.32,6.33,6.31,6.32,120900.0,6.32,6.33,6.31,6.32,120900.0
2012-05-11 14:30:00,6.31,6.32,6.3,6.3,142200.0,6.31,6.32,6.3,6.3,142200.0
2012-05-11 14:35:00,6.3,6.31,6.29,6.29,122700.0,6.3,6.31,6.29,6.29,122700.0
2012-05-11 14:40:00,6.29,6.31,6.29,6.3,109500.0,6.29,6.31,6.29,6.3,109500.0
2012-05-11 14:45:00,6.31,6.31,6.3,6.31,54800.0,6.31,6.31,6.3,6.31,54800.0
2012-05-11 14:50:00,6.31,6.31,6.28,6.29,186800.0,6.31,6.31,6.28,6.29,186800.0
2012-05-11 14:55:00,6.29,6.3,6.29,6.29,40700.0,6.29,6.3,6.29,6.29,40700.0
2012-05-11 15:00:00,6.29,6.3,6.29,6.29,90500.0,6.29,6.3,6.29,6.29,90500.0
2012-05-11 15:05:00,6.29,6.3,6.26,6.28,284600.0,6.29,6.3,6.26,6.28,284600.0
2012-05-11 15:10:00,6.28,6.29,6.27,6.28,188800.0,6.28,6.29,6.27,6.28,188800.0
2012-05-11 15:15:00,6.28,6.3,6.27,6.3,253300.0,6.28,6.3,6.27,6.3,253300.0
2012-05-11 15:20:00,6.29,6.3,6.29,6.3,153900.0,6.29,6.3,6.29,6.3,153900.0
2012-05-11 15:25:00,6.29,6.3,6.29,6.3,119400.0,6.29,6.3,6.29,6.3,119400.0
2012-05-11 15:30:00,6.3,6.31,6.29,6.31,223400.0,6.3,6.31,6.29,6.31,223400.0
2012-05-11 15:35:00,6.31,6.32,6.31,6.32,264500.0,6.31,6.32,6.31,6.32,264500.0
2012-05-11 15:40:00,6.31,6.32,6.28,6.28,624900.0,6.31,6.32,6.28,6.28,624900.0
2012-05-11 15:45:00,6.28,6.3,6.28,6.3,488500.0,6.28,6.3,6.28,6.3,488500.0
2012-05-11 15:50:00,6.3,6.31,6.29,6.31,553800.0,6.3,6.31,6.29,6.31,553800.0
2012-05-11 15:55:00,6.31,6.31,6.3,6.3,994400.0,6.31,6.31,6.3,6.3,994400.0
2012-05-14 09:30:00,6.27,6.3,6.23,6.27,533600.0,6.27,6.3,6.23,6.27,533600.0
2012-05-14 09:35:00,6.28,6.29,6.24,6.25,265400.0,6.28,6.29,6.24,6.25,265400.0
2012-05-14 09:40:00,6.25,6.26,6.22,6.24,209600.0,6.25,6.26,6.22,6.24,209600.0
2012-05-14 09:45:00,6.23,6.25,6.23,6.25,90300.0,6.23,6.25,6.23,6.25,90300.0
2012-05-14 09:50:00,6.25,6.27,6.25,6.25,80400.0,6.25,6.27,6.25,6.25,80400.0
2012-05-14 09:55:00,6.25,6.26,6.23,6.24,154000.0,6.25,6.26,6.23,6.24,154000.0
2012-05-14 10:00:00,6.24,6.25,6.23,6.24,139200.0,6.24,6.25,6.23,6.24,139200.0
2012-05-14 10:05:00,6.24,6.24,6.21,6.21,148100.0,6.24,6.24,6.21,6.21,148100.0
2012-05-14 10:10:00,6.21,6.22,6.19,6.22,366500.0,6.21,6.22,6.19,6.22,366500.0
2012-05-14 10:15:00,6.22,6.22,6.2,6.22,309700.0,6.22,6.22,6.2,6.22,309700.0
2012-05-14 10:20:00,6.22,6.22,6.21,6.22,55500.0,6.22,6.22,6.21,6.22,55500.0
2012-05-14 10:25:00,6.21,6.23,6.21,6.22,127100.0,6.21,6.23,6.21,6.22,127100.0
2012-05-14 10:30:00,6.22,6.25,6.21,6.24,275800.0,6.22,6.25,6.21,6.24,275800.0
2012-05-14 10:35:00,6.24,6.25,6.23,6.24,92200.0,6.24,6.25,6.23,6.24,92200.0
2012-05-14 10:40:00,6.25,6.25,6.24,6.25,44600.0,6.25,6.25,6.24,6.25,44600.0
2012-05-14 10:45:00,6.25,6.25,6.24,6.25,103500.0,6.25,6.25,6.24,6.25,103500.0
2012-05-14 10:50:00,6.25,6.27,6.24,6.27,65700.0,6.25,6.27,6.24,6.27,65700.0
2012-05-14 10:55:00,6.27,6.27,6.26,6.27,25800.0,6.27,6.27,6.26,6.27,25800.0
2012-05-14 11:00:00,6.26,6.27,6.24,6.25,172200.0,6.26,6.27,6.24,6.25,172200.0
2012-05-14 11:05:00,6.25,6.25,6.23,6.24,110400.0,6.25,6.25,6.23,6.24,110400.0
2012-05-14 11:10:00,6.24,6.24,6.23,6.24,45300.0,6.24,6.24,6.23,6.24,45300.0
2012-05-14 11:15:00,6.24,6.24,6.23,6.24,84100.0,6.24,6.24,6.23,6.24,84100.0
2012-05-14 11:20:00,6.23,6.25,6.23,6.25,93000.0,6.23,6.25,6.23,6.25,93000.0
2012-05-14 11:25:00,6.25,6.26,6.25,6.26,46800.0,6.25,6.26,6.25,6.26,46800.0
2012-05-14 11:30:00,6.26,6.26,6.25,6.25,34100.0,6.26,6.26,6.25,6.25,34100.0
2012-05-14 11:35:00,6.25,6.26,6.25,6.25,37800.0,6.25,6.26,6.25,6.25,37800.0
2012-05-14 11:40:00,6.25,6.26,6.25,6.26,31800.0,6.25,6.26,6.25,6.26,31800.0
2012-05-14 11:45:00,6.26,6.26,6.25,6.25,34900.0,6.26,6.26,6.25,6.25,34900.0
2012-05-14 11:50:00,6.25,6.26,6.24,6.25,93700.0,6.25,6.26,6.24,6.25,93700.0
2012-05-14 11:55:00,6.25,6.25,6.24,6.25,25500.0,6.25,6.25,6.24,6.25,25500.0
2012-05-14 12:00:00,6.25,6.25,6.24,6.25,65500.0,6.25,6.25,6.24,6.25,65500.0
2012-05-14 12:05:00,6.24,6.25,6.24,6.25,48500.0,6.24,6.25,6.24,6.25,48500.0
2012-05-14 12:10:00,6.25,6.26,6.24,6.26,107800.0,6.25,6.26,6.24,6.26,107800.0
2012-05-14 12:15:00,6.26,6.26,6.25,6.26,36000.0,6.26,6.26,6.25,6.26,36000.0
2012-05-14 12:20:00,6.26,6.26,6.25,6.26,54700.0,6.26,6.26,6.25,6.26,54700.0
2012-05-14 12:25:00,6.26,6.26,6.25,6.25,37100.0,6.26,6.26,6.25,6.25,37100.0
2012-05-14 12:30:00,6.25,6.26,6.25,6.25,48000.0,6.25,6.26,6.25,6.25,48000.0
2012-05-14 12:35:00,6.26,6.26,6.25,6.25,24300.0,6.26,6.26,6.25,6.25,24300.0
2012-05-14 12:40:00,6.25,6.26,6.25,6.26,42100.0,6.25,6.26,6.25,6.26,42100.0
2012-05-14 12:45:00,6.25,6.26,6.25,6.26,27700.0,6.25,6.26,6.25,6.26,27700.0
2012-05-14 12:50:00,6.26,6.26,6.23,6.25,749900.0,6.26,6.26,6.23,6.25,749900.0
2012-05-14 12:55:00,6.26,6.26,6.24,6.24,134200.0,6.26,6.26,6.24,6.24,134200.0
2012-05-14 13:00:00,6.24,6.25,6.24,6.25,87600.0,6.24,6.25,6.24,6.25,87600.0
2012-05-14 13:05:00,6.25,6.25,6.24,6.25,26900.0,6.25,6.25,6.24,6.25,26900.0
2012-05-14 13:10:00,6.25,6.25,6.24,6.25,19900.0,6.25,6.25,6.24,6.25,19900.0
2012-05-14 13:15:00,6.25,6.26,6.24,6.26,97100.0,6.25,6.26,6.24,6.26,97100.0
2012-05-14 13:20:00,6.25,6.27,6.25,6.25,167700.0,6.25,6.27,6.25,6.25,167700.0
2012-05-14 13:25:00,6.25,6.26,6.25,6.25,23900.0,6.25,6.26,6.25,6.25,23900.0
2012-05-14 13:30:00,6.25,6.26,6.25,6.26,30300.0,6.25,6.26,6.25,6.26,30300.0
2012-05-14 13:35:00,6.26,6.26,6.25,6.25,24800.0,6.26,6.26,6.25,6.25,24800.0
2012-05-14 13:40:00,6.25,6.26,6.25,6.26,24700.0,6.25,6.26,6.25,6.26,24700.0
2012-05-14 13:45:00,6.26,6.27,6.25,6.26,94900.0,6.26,6.27,6.25,6.26,94900.0
2012-05-14 13:50:00,6.27,6.27,6.26,6.27,148100.0,6.27,6.27,6.26,6.27,148100.0
2012-05-14 13:55:00,6.27,6.27,6.26,6.26,47000.0,6.27,6.27,6.26,6.26,47000.0
2012-05-14 14:00:00,6.27,6.28,6.26,6.28,75900.0,6.27,6.28,6.26,6.28,75900.0
2012-05-14 14:05:00,6.28,6.28,6.27,6.28,57100.0,6.28,6.28,6.27,6.28,57100.0
2012-05-14 14:10:00,6.27,6.29,6.27,6.29,56700.0,6.27,6.29,6.27,6.29,56700.0
2012-05-14 14:15:00,6.29,6.29,6.28,6.29,55100.0,6.29,6.29,6.28,6.29,55100.0
2012-05-14 14:20:00,6.28,6.29,6.28,6.29,134100.0,6.28,6.29,6.28,6.29,134100.0
2012-05-14 14:25:00,6.29,6.29,6.28,6.29,85400.0,6.29,6.29,6.28,6.29,85400.0
2012-05-14 14:30:00,6.29,6.29,6.29,6.29,69400.0,6.29,6.29,6.29,6.29,69400.0
2012-05-14 14:35:00,6.29,6.29,6.27,6.28,224200.0,6.29,6.29,6.27,6.28,224200.0
2012-05-14 14:40:00,6.27,6.29,6.27,6.29,154100.0,6.27,6.29,6.27,6.29,154100.0
2012-05-14 14:45:00,6.29,6.29,6.28,6.29,64500.0,6.29,6.29,6.28,6.29,64500.0
2012-05-14 14:50:00,6.29,6.29,6.28,6.29,70200.0,6.29,6.29,6.28,6.29,70200.0
2012-05-14 14:55:00,6.29,6.29,6.28,6.28,73800.0,6.29,6.29,6.28,6.28,73800.0
2012-05-14 15:00:00,6.29,6.29,6.26,6.26,262600.0,6.29,6.29,6.26,6.26,262600.0
2012-05-14 15:05:00,6.26,6.26,6.25,6.25,265500.0,6.26,6.26,6.25,6.25,265500.0
2012-05-14 15:10:00,6.25,6.26,6.25,6.25,98000.0,6.25,6.26,6.25,6.25,98000.0
2012-05-14 15:15:00,6.25,6.26,6.24,6.24,104900.0,6.25,6.26,6.24,6.24,104900.0
2012-05-14 15:20:00,6.24,6.25,6.24,6.25,122300.0,6.24,6.25,6.24,6.25,122300.0
2012-05-14 15:25:00,6.25,6.25,6.24,6.25,97400.0,6.25,6.25,6.24,6.25,97400.0
2012-05-14 15:30:00,6.25,6.27,6.24,6.25,512400.0,6.25,6.27,6.24,6.25,512400.0
2012-05-14 15:35:00,6.26,6.26,6.25,6.25,108900.0,6.26,6.26,6.25,6.25,108900.0
2012-05-14 15:40:00,6.26,6.26,6.23,6.25,461900.0,6.26,6.26,6.23,6.25,461900.0
2012-05-14 15:45:00,6.25,6.25,6.23,6.24,285600.0,6.25,6.25,6.23,6.24,285600.0
2012-05-14 15:50:00,6.23,6.25,6.23,6.25,429700.0,6.23,6.25,6.23,6.25,429700.0
2012-05-14 15:55:00,6.25,6.25,6.23,6.24,752200.0,6.25,6.25,6.23,6.24,752200.0
2012-05-15 09:30:00,6.19,6.23,6.19,6.23,279400.0,6.19,6.23,6.19,6.23,279400.0
2012-05-15 09:35:00,6.23,6.25,6.2,6.2,154100.0,6.23,6.25,6.2,6.2,154100.0
2012-05-15 09:40:00,6.2,6.22,6.2,6.21,75200.0,6.2,6.22,6.2,6.21,75200.0
2012-05-15 09:45:00,6.21,6.21,6.19,6.19,130500.0,6.21,6.21,6.19,6.19,130500.0
2012-05-15 09:50:00,6.19,6.21,6.19,6.21,64300.0,6.19,6.21,6.19,6.21,64300.0
2012-05-15 09:55:00,6.21,6.22,6.19,6.19,93300.0,6.21,6.22,6.19,6.19,93300.0
2012-05-15 10:00:00,6.19,6.22,6.19,6.19,205600.0,6.19,6.22,6.19,6.19,205600.0
2012-05-15 10:05:00,6.19,6.2,6.19,6.19,118600.0,6.19,6.2,6.19,6.19,118600.0
2012-05-15 10:10:00,6.19,6.2,6.18,6.18,180900.0,6.19,6.2,6.18,6.18,180900.0
2012-05-15 10:15:00,6.18,6.19,6.16,6.16,194800.0,6.18,6.19,6.16,6.16,194800.0
2012-05-15 10:20:00,6.16,6.19,6.16,6.17,255700.0,6.16,6.19,6.16,6.17,255700.0
2012-05-15 10:25:00,6.17,6.19,6.15,6.19,248200.0,6.17,6.19,6.15,6.19,248200.0
2012-05-15 10:30:00,6.19,6.21,6.18,6.2,246400.0,6.19,6.21,6.18,6.2,246400.0
2012-05-15 10:35:00,6.2,6.22,6.19,6.2,235300.0,6.2,6.22,6.19,6.2,235300.0
2012-05-15 10:40:00,6.2,6.2,6.19,6.19,41000.0,6.2,6.2,6.19,6.19,41000.0
2012-05-15 10:45:00,6.2,6.2,6.18,6.19,82300.0,6.2,6.2,6.18,6.19,82300.0
2012-05-15 10:50:00,6.19,6.2,6.18,6.19,60500.0,6.19,6.2,6.18,6.19,60500.0
2012-05-15 10:55:00,6.19,6.22,6.19,6.2,147700.0,6.19,6.22,6.19,6.2,147700.0
2012-05-15 11:00:00,6.21,6.21,6.18,6.19,154000.0,6.21,6.21,6.18,6.19,154000.0
2012-05-15 11:05:00,6.19,6.21,6.18,6.2,138900.0,6.19,6.21,6.18,6.2,138900.0
2012-05-15 11:10:00,6.19,6.2,6.16,6.16,210400.0,6.19,6.2,6.16,6.16,210400.0
2012-05-15 11:15:00,6.17,6.17,6.16,6.16,61800.0,6.17,6.17,6.16,6.16,61800.0
2012-05-15 11:20:00,6.17,6.18,6.16,6.18,98600.0,6.17,6.18,6.16,6.18,98600.0
2012-05-15 11:25:00,6.18,6.18,6.16,6.17,115800.0,6.18,6.18,6.16,6.17,115800.0
2012-05-15 11:30:00,6.17,6.18,6.16,6.17,53600.0,6.17,6.18,6.16,6.17,53600.0
2012-05-15 11:35:00,6.17,6.19,6.17,6.19,47900.0,6.17,6.19,6.17,6.19,47900.0
2012-05-15 11:40:00,6.19,6.2,6.18,6.2,54300.0,6.19,6.2,6.18,6.2,54300.0
2012-05-15 11:45:00,6.2,6.22,6.19,6.21,61000.0,6.2,6.22,6.19,6.21,61000.0
2012-05-15 11:50:00,6.21,6.22,6.2,6.21,72400.0,6.21,6.22,6.2,6.21,72400.0
2012-05-15 11:55:00,6.21,6.21,6.2,6.21,26800.0,6.21,6.21,6.2,6.21,26800.0
2012-05-15 12:00:00,6.21,6.22,6.2,6.21,74400.0,6.21,6.22,6.2,6.21,74400.0
2012-05-15 12:05:00,6.21,6.22,6.2,6.22,65900.0,6.21,6.22,6.2,6.22,65900.0
2012-05-15 12:10:00,6.22,6.23,6.21,6.21,84600.0,6.22,6.23,6.21,6.21,84600.0
2012-05-15 12:15:00,6.21,6.22,6.21,6.21,21500.0,6.21,6.22,6.21,6.21,21500.0
2012-05-15 12:20:00,6.21,6.21,6.2,6.21,94800.0,6.21,6.21,6.2,6.21,94800.0
2012-05-15 12:25:00,6.2,6.21,6.2,6.21,30200.0,6.2,6.21,6.2,6.21,30200.0
2012-05-15 12:30:00,6.21,6.22,6.2,6.2,239000.0,6.21,6.22,6.2,6.2,239000.0
2012-05-15 12:35:00,6.21,6.21,6.2,6.21,17300.0,6.21,6.21,6.2,6.21,17300.0
2012-05-15 12:40:00,6.21,6.21,6.2,6.21,19800.0,6.21,6.21,6.2,6.21,19800.0
2012-05-15 12:45:00,6.21,6.21,6.2,6.21,16400.0,6.21,6.21,6.2,6.21,16400.0
2012-05-15 12:50:00,6.21,6.21,6.2,6.2,67300.0,6.21,6.21,6.2,6.2,67300.0
2012-05-15 12:55:00,6.21,6.21,6.2,6.21,39600.0,6.21,6.21,6.2,6.21,39600.0
2012-05-15 13:00:00,6.21,6.21,6.2,6.21,105000.0,6.21,6.21,6.2,6.21,105000.0
2012-05-15 13:05:00,6.21,6.21,6.2,6.21,38500.0,6.21,6.21,6.2,6.21,38500.0
2012-05-15 13:10:00,6.21,6.22,6.21,6.21,61500.0,6.21,6.22,6.21,6.21,61500.0
2012-05-15 13:15:00,6.22,6.22,6.21,6.21,19300.0,6.22,6.22,6.21,6.21,19300.0
2012-05-15 13:20:00,6.22,6.22,6.21,6.22,43500.0,6.22,6.22,6.21,6.22,43500.0
2012-05-15 13:25:00,6.21,6.22,6.19,6.21,299400.0,6.21,6.22,6.19,6.21,299400.0
2012-05-15 13:30:00,6.21,6.21,6.2,6.21,38400.0,6.21,6.21,6.2,6.21,38400.0
2012-05-15 13:35:00,6.21,6.21,6.2,6.21,27400.0,6.21,6.21,6.2,6.21,27400.0
2012-05-15 13:40:00,6.21,6.21,6.2,6.21,23400.0,6.21,6.21,6.2,6.21,23400.0
2012-05-15 13:45:00,6.21,6.21,6.2,6.2,26000.0,6.21,6.21,6.2,6.2,26000.0
2012-05-15 13:50:00,6.2,6.21,6.2,6.21,15800.0,6.2,6.21,6.2,6.21,15800.0
2012-05-15 13:55:00,6.21,6.21,6.2,6.21,40300.0,6.21,6.21,6.2,6.21,40300.0
2012-05-15 14:00:00,6.21,6.21,6.2,6.21,51300.0,6.21,6.21,6.2,6.21,51300.0
2012-05-15 14:05:00,6.21,6.21,6.19,6.19,146400.0,6.21,6.21,6.19,6.19,146400.0
2012-05-15 14:10:00,6.2,6.21,6.19,6.21,126600.0,6.2,6.21,6.19,6.21,126600.0
2012-05-15 14:15:00,6.21,6.21,6.2,6.21,25100.0,6.21,6.21,6.2,6.21,25100.0
2012-05-15 14:20:00,6.21,6.21,6.2,6.21,28700.0,6.21,6.21,6.2,6.21,28700.0
2012-05-15 14:25:00,6.21,6.21,6.2,6.21,21700.0,6.21,6.21,6.2,6.21,21700.0
2012-05-15 14:30:00,6.21,6.22,6.2,6.21,213300.0,6.21,6.22,6.2,6.21,213300.0
2012-05-15 14:35:00,6.22,6.22,6.19,6.2,222700.0,6.22,6.22,6.19,6.2,222700.0
2012-05-15 14:40:00,6.2,6.21,6.19,6.19,130000.0,6.2,6.21,6.19,6.19,130000.0
2012-05-15 14:45:00,6.2,6.2,6.19,6.19,43500.0,6.2,6.2,6.19,6.19,43500.0
2012-05-15 14:50:00,6.2,6.2,6.18,6.18,77800.0,6.2,6.2,6.18,6.18,77800.0
2012-05-15 14:55:00,6.19,6.19,6.18,6.19,75900.0,6.19,6.19,6.18,6.19,75900.0
2012-05-15 15:00:00,6.19,6.19,6.17,6.18,90000.0,6.19,6.19,6.17,6.18,90000.0
2012-05-15 15:05:00,6.18,6.18,6.15,6.15,172800.0,6.18,6.18,6.15,6.15,172800.0
2012-05-15 15:10:00,6.15,6.16,6.13,6.14,195200.0,6.15,6.16,6.13,6.14,195200.0
2012-05-15 15:15:00,6.13,6.15,6.12,6.14,309100.0,6.13,6.15,6.12,6.14,309100.0
2012-05-15 15:20:00,6.14,6.14,6.13,6.13,96600.0,6.14,6.14,6.13,6.13,96600.0
2012-05-15 15:25:00,6.13,6.14,6.11,6.11,145800.0,6.13,6.14,6.11,6.11,145800.0
2012-05-15 15:30:00,6.12,6.14,6.11,6.13,234300.0,6.12,6.14,6.11,6.13,234300.0
2012-05-15 15:35:00,6.13,6.16,6.13,6.16,280600.0,6.13,6.16,6.13,6.16,280600.0
2012-05-15 15:40:00,6.16,6.17,6.15,6.17,135900.0,6.16,6.17,6.15,6.17,135900.0
2012-05-15 15:45:00,6.16,6.17,6.12,6.14,428600.0,6.16,6.17,6.12,6.14,428600.0
2012-05-15 15:50:00,6.14,6.14,6.12,6.13,265600.0,6.14,6.14,6.12,6.13,265600.0
2012-05-15 15:55:00,6.13,6.15,6.12,6.15,528700.0,6.13,6.15,6.12,6.15,528700.0
2012-05-16 09:30:00,6.13,6.19,6.13,6.17,366700.0,6.13,6.19,6.13,6.17,366700.0
2012-05-16 09:35:00,6.18,6.19,6.16,6.17,149600.0,6.18,6.19,6.16,6.17,149600.0
2012-05-16 09:40:00,6.17,6.18,6.15,6.17,120100.0,6.17,6.18,6.15,6.17,120100.0
2012-05-16 09:45:00,6.17,6.17,6.15,6.16,128600.0,6.17,6.17,6.15,6.16,128600.0
2012-05-16 09:50:00,6.17,6.19,6.16,6.18,272000.0,6.17,6.19,6.16,6.18,272000.0
2012-05-16 09:55:00,6.18,6.21,6.17,6.19,395200.0,6.18,6.21,6.17,6.19,395200.0
2012-05-16 10:00:00,6.19,6.2,6.19,6.2,66100.0,6.19,6.2,6.19,6.2,66100.0
2012-05-16 10:05:00,6.2,6.21,6.19,6.21,73600.0,6.2,6.21,6.19,6.21,73600.0
2012-05-16 10:10:00,6.2,6.2,6.18,6.18,105400.0,6.2,6.2,6.18,6.18,105400.0
2012-05-16 10:15:00,6.19,6.2,6.18,6.2,77300.0,6.19,6.2,6.18,6.2,77300.0
2012-05-16 10:20:00,6.2,6.22,6.19,6.22,60600.0,6.2,6.22,6.19,6.22,60600.0
2012-05-16 10:25:00,6.21,6.22,6.2,6.2,113400.0,6.21,6.22,6.2,6.2,113400.0
2012-05-16 10:30:00,6.2,6.22,6.2,6.22,51200.0,6.2,6.22,6.2,6.22,51200.0
2012-05-16 10:35:00,6.22,6.22,6.21,6.22,243900.0,6.22,6.22,6.21,6.22,243900.0
2012-05-16 10:40:00,6.21,6.23,6.21,6.22,56300.0,6.21,6.23,6.21,6.22,56300.0
2012-05-16 10:45:00,6.23,6.23,6.21,6.21,178500.0,6.23,6.23,6.21,6.21,178500.0
2012-05-16 10:50:00,6.21,6.22,6.21,6.21,63000.0,6.21,6.22,6.21,6.21,63000.0
2012-05-16 10:55:00,6.21,6.22,6.2,6.2,119600.0,6.21,6.22,6.2,6.2,119600.0
2012-05-16 11:00:00,6.2,6.21,6.2,6.21,50300.0,6.2,6.21,6.2,6.21,50300.0
2012-05-16 11:05:00,6.2,6.21,6.15,6.16,360400.0,6.2,6.21,6.15,6.16,360400.0
2012-05-16 11:10:00,6.16,6.18,6.16,6.17,52800.0,6.16,6.18,6.16,6.17,52800.0
2012-05-16 11:15:00,6.18,6.18,6.15,6.16,156000.0,6.18,6.18,6.15,6.16,156000.0
2012-05-16 11:20:00,6.16,6.16,6.14,6.14,43900.0,6.16,6.16,6.14,6.14,43900.0
2012-05-16 11:25:00,6.15,6.15,6.13,6.13,271300.0,6.15,6.15,6.13,6.13,271300.0
2012-05-16 11:30:00,6.14,6.15,6.13,6.13,114000.0,6.14,6.15,6.13,6.13,114000.0
2012-05-16 11:35:00,6.13,6.14,6.12,6.13,59600.0,6.13,6.14,6.12,6.13,59600.0
2012-05-16 11:40:00,6.13,6.13,6.11,6.12,111800.0,6.13,6.13,6.11,6.12,111800.0
2012-05-16 11:45:00,6.11,6.13,6.11,6.13,189600.0,6.11,6.13,6.11,6.13,189600.0
2012-05-16 11:50:00,6.13,6.13,6.09,6.13,664600.0,6.13,6.13,6.09,6.13,664600.0
2012-05-16 11:55:00,6.13,6.13,6.12,6.13,36500.0,6.13,6.13,6.12,6.13,36500.0
2012-05-16 12:00:00,6.13,6.14,6.13,6.14,72100.0,6.13,6.14,6.13,6.14,72100.0
2012-05-16 12:05:00,6.14,6.14,6.13,6.14,17000.0,6.14,6.14,6.13,6.14,17000.0
2012-05-16 12:10:00,6.14,6.14,6.13,6.14,36000.0,6.14,6.14,6.13,6.14,36000.0
2012-05-16 12:15:00,6.13,6.14,6.13,6.14,27700.0,6.13,6.14,6.13,6.14,27700.0
2012-05-16 12:20:00,6.14,6.14,6.13,6.14,33000.0,6.14,6.14,6.13,6.14,33000.0
2012-05-16 12:25:00,6.14,6.14,6.13,6.13,17500.0,6.14,6.14,6.13,6.13,17500.0
2012-05-16 12:30:00,6.13,6.15,6.13,6.14,43900.0,6.13,6.15,6.13,6.14,43900.0
2012-05-16 12:35:00,6.15,6.15,6.14,6.15,28500.0,6.15,6.15,6.14,6.15,28500.0
2012-05-16 12:40:00,6.15,6.15,6.14,6.15,27300.0,6.15,6.15,6.14,6.15,27300.0
2012-05-16 12:45:00,6.14,6.15,6.14,6.14,23900.0,6.14,6.15,6.14,6.14,23900.0
2012-05-16 12:50:00,6.15,6.15,6.14,6.14,31400.0,6.15,6.15,6.14,6.14,31400.0
2012-05-16 12:55:00,6.14,6.15,6.14,6.15,23600.0,6.14,6.15,6.14,6.15,23600.0
2012-05-16 13:00:00,6.14,6.15,6.14,6.15,35700.0,6.14,6.15,6.14,6.15,35700.0
2012-05-16 13:05:00,6.15,6.15,6.14,6.15,21600.0,6.15,6.15,6.14,6.15,21600.0
2012-05-16 13:10:00,6.15,6.15,6.14,6.15,29500.0,6.15,6.15,6.14,6.15,29500.0
2012-05-16 13:15:00,6.15,6.16,6.14,6.16,128000.0,6.15,6.16,6.14,6.16,128000.0
2012-05-16 13:20:00,6.16,6.16,6.15,6.16,46800.0,6.16,6.16,6.15,6.16,46800.0
2012-05-16 13:25:00,6.15,6.16,6.13,6.14,163500.0,6.15,6.16,6.13,6.14,163500.0
2012-05-16 13:30:00,6.14,6.14,6.12,6.12,70000.0,6.14,6.14,6.12,6.12,70000.0
2012-05-16 13:35:00,6.13,6.13,6.12,6.13,26500.0,6.13,6.13,6.12,6.13,26500.0
2012-05-16 13:40:00,6.12,6.13,6.12,6.13,66800.0,6.12,6.13,6.12,6.13,66800.0
2012-05-16 13:45:00,6.13,6.13,6.12,6.13,53700.0,6.13,6.13,6.12,6.13,53700.0
2012-05-16 13:50:00,6.12,6.13,6.11,6.12,110800.0,6.12,6.13,6.11,6.12,110800.0
2012-05-16 13:55:00,6.12,6.13,6.11,6.12,315900.0,6.12,6.13,6.11,6.12,315900.0
2012-05-16 14:00:00,6.13,6.14,6.13,6.14,122900.0,6.13,6.14,6.13,6.14,122900.0
2012-05-16 14:05:00,6.14,6.14,6.13,6.14,82000.0,6.14,6.14,6.13,6.14,82000.0
2012-05-16 14:10:00,6.14,6.14,6.13,6.14,66300.0,6.14,6.14,6.13,6.14,66300.0
2012-05-16 14:15:00,6.14,6.14,6.13,6.14,88000.0,6.14,6.14,6.13,6.14,88000.0
2012-05-16 14:20:00,6.14,6.15,6.11,6.11,341200.0,6.14,6.15,6.11,6.11,341200.0
2012-05-16 14:25:00,6.12,6.12,6.11,6.11,203600.0,6.12,6.12,6.11,6.11,203600.0
2012-05-16 14:30:00,6.11,6.12,6.11,6.11,96500.0,6.11,6.12,6.11,6.11,96500.0
2012-05-16 14:35:00,6.12,6.12,6.1,6.11,141200.0,6.12,6.12,6.1,6.11,141200.0
2012-05-16 14:40:00,6.11,6.13,6.1,6.13,279000.0,6.11,6.13,6.1,6.13,279000.0
2012-05-16 14:45:00,6.12,6.13,6.12,6.13,81500.0,6.12,6.13,6.12,6.13,81500.0
2012-05-16 14:50:00,6.13,6.13,6.12,6.13,76900.0,6.13,6.13,6.12,6.13,76900.0
2012-05-16 14:55:00,6.13,6.13,6.11,6.11,321100.0,6.13,6.13,6.11,6.11,321100.0
2012-05-16 15:00:00,6.11,6.12,6.11,6.12,41900.0,6.11,6.12,6.11,6.12,41900.0
2012-05-16 15:05:00,6.12,6.13,6.11,6.13,129900.0,6.12,6.13,6.11,6.13,129900.0
2012-05-16 15:10:00,6.12,6.13,6.11,6.12,175500.0,6.12,6.13,6.11,6.12,175500.0
2012-05-16 15:15:00,6.11,6.12,6.1,6.1,203400.0,6.11,6.12,6.1,6.1,203400.0
2012-05-16 15:20:00,6.1,6.11,6.09,6.09,137700.0,6.1,6.11,6.09,6.09,137700.0
2012-05-16 15:25:00,6.09,6.11,6.09,6.11,168000.0,6.09,6.11,6.09,6.11,168000.0
2012-05-16 15:30:00,6.11,6.12,6.1,6.12,144200.0,6.11,6.12,6.1,6.12,144200.0
2012-05-16 15:35:00,6.12,6.12,6.09,6.1,444800.0,6.12,6.12,6.09,6.1,444800.0
2012-05-16 15:40:00,6.09,6.1,6.09,6.09,283600.0,6.09,6.1,6.09,6.09,283600.0
2012-05-16 15:45:00,6.1,6.1,6.09,6.09,222600.0,6.1,6.1,6.09,6.09,222600.0
2012-05-16 15:50:00,6.1,6.1,6.09,6.09,262600.0,6.1,6.1,6.09,6.09,262600.0
2012-05-16 15:55:00,6.1,6.13,6.09,6.1,1298000.0,6.1,6.13,6.09,6.1,1298000.0
2012-05-17 09:30:00,6.09,6.11,6.05,6.08,464500.0,6.09,6.11,6.05,6.08,464500.0
2012-05-17 09:35:00,6.08,6.09,6.06,6.06,271000.0,6.08,6.09,6.06,6.06,271000.0
2012-05-17 09:40:00,6.06,6.08,6.05,6.05,215700.0,6.06,6.08,6.05,6.05,215700.0
2012-05-17 09:45:00,6.06,6.06,6.03,6.03,223700.0,6.06,6.06,6.03,6.03,223700.0
2012-05-17 09:50:00,6.03,6.06,6.03,6.04,386200.0,6.03,6.06,6.03,6.04,386200.0
2012-05-17 09:55:00,6.04,6.05,6.04,6.04,196600.0,6.04,6.05,6.04,6.04,196600.0
2012-05-17 10:00:00,6.04,6.05,6.03,6.04,669900.0,6.04,6.05,6.03,6.04,669900.0
2012-05-17 10:05:00,6.04,6.07,6.04,6.07,272400.0,6.04,6.07,6.04,6.07,272400.0
2012-05-17 10:10:00,6.07,6.09,6.07,6.07,177700.0,6.07,6.09,6.07,6.07,177700.0
2012-05-17 10:15:00,6.08,6.09,6.07,6.08,249900.0,6.08,6.09,6.07,6.08,249900.0
2012-05-17 10:20:00,6.07,6.08,6.07,6.08,63500.0,6.07,6.08,6.07,6.08,63500.0
2012-05-17 10:25:00,6.08,6.09,6.07,6.08,191900.0,6.08,6.09,6.07,6.08,191900.0
2012-05-17 10:30:00,6.08,6.08,6.06,6.07,95200.0,6.08,6.08,6.06,6.07,95200.0
2012-05-17 10:35:00,6.07,6.08,6.05,6.06,253600.0,6.07,6.08,6.05,6.06,253600.0
2012-05-17 10:40:00,6.07,6.07,6.05,6.07,220300.0,6.07,6.07,6.05,6.07,220300.0
2012-05-17 10:45:00,6.07,6.07,6.05,6.06,135400.0,6.07,6.07,6.05,6.06,135400.0
2012-05-17 10:50:00,6.06,6.06,6.05,6.06,108200.0,6.06,6.06,6.05,6.06,108200.0
2012-05-17 10:55:00,6.06,6.07,6.06,6.07,146600.0,6.06,6.07,6.06,6.07,146600.0
2012-05-17 11:00:00,6.06,6.07,6.05,6.05,204400.0,6.06,6.07,6.05,6.05,204400.0
2012-05-17 11:05:00,6.06,6.07,6.05,6.07,214200.0,6.06,6.07,6.05,6.07,214200.0
2012-05-17 11:10:00,6.07,6.07,6.06,6.07,157400.0,6.07,6.07,6.06,6.07,157400.0
2012-05-17 11:15:00,6.07,6.08,6.06,6.08,389600.0,6.07,6.08,6.06,6.08,389600.0
2012-05-17 11:20:00,6.08,6.08,6.06,6.07,235600.0,6.08,6.08,6.06,6.07,235600.0
2012-05-17 11:25:00,6.06,6.07,6.05,6.06,145700.0,6.06,6.07,6.05,6.06,145700.0
2012-05-17 11:30:00,6.06,6.06,6.05,6.06,61200.0,6.06,6.06,6.05,6.06,61200.0
2012-05-17 11:35:00,6.06,6.06,6.05,6.06,192700.0,6.06,6.06,6.05,6.06,192700.0
2012-05-17 11:40:00,6.06,6.06,6.04,6.06,737800.0,6.06,6.06,6.04,6.06,737800.0
2012-05-17 11:45:00,6.06,6.07,6.05,6.07,65000.0,6.06,6.07,6.05,6.07,65000.0
2012-05-17 11:50:00,6.07,6.07,6.06,6.07,39700.0,6.07,6.07,6.06,6.07,39700.0
2012-05-17 11:55:00,6.07,6.08,6.06,6.07,94000.0,6.07,6.08,6.06,6.07,94000.0
2012-05-17 12:00:00,6.07,6.08,6.06,6.06,115900.0,6.07,6.08,6.06,6.06,115900.0
2012-05-17 12:05:00,6.06,6.07,6.05,6.06,122400.0,6.06,6.07,6.05,6.06,122400.0
2012-05-17 12:10:00,6.06,6.07,6.05,6.07,70900.0,6.06,6.07,6.05,6.07,70900.0
2012-05-17 12:15:00,6.07,6.07,6.06,6.07,65100.0,6.07,6.07,6.06,6.07,65100.0
2012-05-17 12:20:00,6.07,6.08,6.06,6.07,192400.0,6.07,6.08,6.06,6.07,192400.0
2012-05-17 12:25:00,6.07,6.08,6.06,6.07,49600.0,6.07,6.08,6.06,6.07,49600.0
2012-05-17 12:30:00,6.07,6.07,6.06,6.07,34700.0,6.07,6.07,6.06,6.07,34700.0
2012-05-17 12:35:00,6.07,6.07,6.06,6.07,64500.0,6.07,6.07,6.06,6.07,64500.0
2012-05-17 12:40:00,6.07,6.08,6.07,6.08,90900.0,6.07,6.08,6.07,6.08,90900.0
2012-05-17 12:45:00,6.07,6.08,6.06,6.07,113500.0,6.07,6.08,6.06,6.07,113500.0
2012-05-17 12:50:00,6.07,6.07,6.06,6.06,45200.0,6.07,6.07,6.06,6.06,45200.0
2012-05-17 12:55:00,6.06,6.07,6.06,6.07,48000.0,6.06,6.07,6.06,6.07,48000.0
2012-05-17 13:00:00,6.07,6.07,6.06,6.07,79100.0,6.07,6.07,6.06,6.07,79100.0
2012-05-17 13:05:00,6.07,6.08,6.06,6.08,80300.0,6.07,6.08,6.06,6.08,80300.0
2012-05-17 13:10:00,6.08,6.09,6.07,6.08,142600.0,6.08,6.09,6.07,6.08,142600.0
2012-05-17 13:15:00,6.08,6.08,6.07,6.08,44400.0,6.08,6.08,6.07,6.08,44400.0
2012-05-17 13:20:00,6.08,6.08,6.07,6.08,38800.0,6.08,6.08,6.07,6.08,38800.0
2012-05-17 13:25:00,6.08,6.08,6.07,6.08,613200.0,6.08,6.08,6.07,6.08,613200.0
2012-05-17 13:30:00,6.08,6.08,6.07,6.08,54500.0,6.08,6.08,6.07,6.08,54500.0
2012-05-17 13:35:00,6.08,6.08,6.07,6.08,359700.0,6.08,6.08,6.07,6.08,359700.0
2012-05-17 13:40:00,6.08,6.08,6.07,6.08,64200.0,6.08,6.08,6.07,6.08,64200.0
2012-05-17 13:45:00,6.08,6.08,6.07,6.08,49300.0,6.08,6.08,6.07,6.08,49300.0
2012-05-17 13:50:00,6.08,6.1,6.07,6.1,403200.0,6.08,6.1,6.07,6.1,403200.0
2012-05-17 13:55:00,6.1,6.1,6.09,6.1,57100.0,6.1,6.1,6.09,6.1,57100.0
2012-05-17 14:00:00,6.1,6.1,6.09,6.09,37200.0,6.1,6.1,6.09,6.09,37200.0
2012-05-17 14:05:00,6.1,6.1,6.08,6.08,86600.0,6.1,6.1,6.08,6.08,86600.0
2012-05-17 14:10:00,6.08,6.09,6.07,6.07,468800.0,6.08,6.09,6.07,6.07,468800.0
2012-05-17 14:15:00,6.07,6.08,6.07,6.08,172300.0,6.07,6.08,6.07,6.08,172300.0
2012-05-17 14:20:00,6.08,6.11,6.08,6.08,420100.0,6.08,6.11,6.08,6.08,420100.0
2012-05-17 14:25:00,6.09,6.09,6.08,6.08,37800.0,6.09,6.09,6.08,6.08,37800.0
2012-05-17 14:30:00,6.08,6.1,6.08,6.1,93200.0,6.08,6.1,6.08,6.1,93200.0
2012-05-17 14:35:00,6.1,6.1,6.09,6.1,588400.0,6.1,6.1,6.09,6.1,588400.0
2012-05-17 14:40:00,6.09,6.1,6.09,6.09,138000.0,6.09,6.1,6.09,6.09,138000.0
2012-05-17 14:45:00,6.09,6.09,6.08,6.08,79100.0,6.09,6.09,6.08,6.08,79100.0
2012-05-17 14:50:00,6.08,6.09,6.08,6.08,21700.0,6.08,6.09,6.08,6.08,21700.0
2012-05-17 14:55:00,6.09,6.09,6.08,6.09,66300.0,6.09,6.09,6.08,6.09,66300.0
2012-05-17 15:00:00,6.09,6.1,6.08,6.1,102200.0,6.09,6.1,6.08,6.1,102200.0
2012-05-17 15:05:00,6.09,6.1,6.09,6.1,54400.0,6.09,6.1,6.09,6.1,54400.0
2012-05-17 15:10:00,6.1,6.1,6.09,6.09,58500.0,6.1,6.1,6.09,6.09,58500.0
2012-05-17 15:15:00,6.1,6.1,6.09,6.1,89700.0,6.1,6.1,6.09,6.1,89700.0
2012-05-17 15:20:00,6.1,6.11,6.09,6.11,583400.0,6.1,6.11,6.09,6.11,583400.0
2012-05-17 15:25:00,6.11,6.11,6.1,6.11,202800.0,6.11,6.11,6.1,6.11,202800.0
2012-05-17 15:30:00,6.11,6.11,6.08,6.1,505600.0,6.11,6.11,6.08,6.1,505600.0
2012-05-17 15:35:00,6.1,6.1,6.09,6.1,260500.0,6.1,6.1,6.09,6.1,260500.0
2012-05-17 15:40:00,6.1,6.1,6.09,6.1,229700.0,6.1,6.1,6.09,6.1,229700.0
2012-05-17 15:45:00,6.1,6.1,6.07,6.08,891200.0,6.1,6.1,6.07,6.08,891200.0
2012-05-17 15:50:00,6.08,6.08,6.07,6.08,355500.0,6.08,6.08,6.07,6.08,355500.0
2012-05-17 15:55:00,6.08,6.1,6.07,6.09,2344400.0,6.08,6.1,6.07,6.09,2344400.0
2012-05-18 09:30:00,6.28,6.28,6.15,6.18,1663500.0,6.28,6.28,6.15,6.18,1663500.0
2012-05-18 09:35:00,6.17,6.18,6.14,6.15,299700.0,6.17,6.18,6.14,6.15,299700.0
2012-05-18 09:40:00,6.15,6.17,6.14,6.14,528600.0,6.15,6.17,6.14,6.14,528600.0
2012-05-18 09:45:00,6.14,6.16,6.11,6.14,849000.0,6.14,6.16,6.11,6.14,849000.0
2012-05-18 09:50:00,6.14,6.16,6.11,6.16,1234000.0,6.14,6.16,6.11,6.16,1234000.0
2012-05-18 09:55:00,6.15,6.16,6.12,6.14,1014900.0,6.15,6.16,6.12,6.14,1014900.0
2012-05-18 10:00:00,6.14,6.16,6.11,6.14,837400.0,6.14,6.16,6.11,6.14,837400.0
2012-05-18 10:05:00,6.15,6.15,6.12,6.12,311200.0,6.15,6.15,6.12,6.12,311200.0
2012-05-18 10:10:00,6.12,6.13,6.11,6.12,556300.0,6.12,6.13,6.11,6.12,556300.0
2012-05-18 10:15:00,6.12,6.13,6.12,6.12,250300.0,6.12,6.13,6.12,6.12,250300.0
2012-05-18 10:20:00,6.12,6.13,6.12,6.13,142900.0,6.12,6.13,6.12,6.13,142900.0
2012-05-18 10:25:00,6.12,6.14,6.12,6.13,861400.0,6.12,6.14,6.12,6.13,861400.0
2012-05-18 10:30:00,6.13,6.14,6.12,6.13,331100.0,6.13,6.14,6.12,6.13,331100.0
2012-05-18 10:35:00,6.14,6.14,6.12,6.13,436300.0,6.14,6.14,6.12,6.13,436300.0
2012-05-18 10:40:00,6.12,6.13,6.12,6.13,318500.0,6.12,6.13,6.12,6.13,318500.0
2012-05-18 10:45:00,6.13,6.14,6.13,6.13,277800.0,6.13,6.14,6.13,6.13,277800.0
2012-05-18 10:50:00,6.13,6.14,6.12,6.14,168400.0,6.13,6.14,6.12,6.14,168400.0
2012-05-18 10:55:00,6.13,6.14,6.12,6.12,295200.0,6.13,6.14,6.12,6.12,295200.0
2012-05-18 11:00:00,6.12,6.13,6.11,6.12,62200.0,6.12,6.13,6.11,6.12,62200.0
2012-05-18 11:05:00,6.11,6.12,6.11,6.11,174400.0,6.11,6.12,6.11,6.11,174400.0
2012-05-18 11:10:00,6.11,6.12,6.1,6.1,271400.0,6.11,6.12,6.1,6.1,271400.0
2012-05-18 11:15:00,6.1,6.11,6.08,6.08,119300.0,6.1,6.11,6.08,6.08,119300.0
2012-05-18 11:20:00,6.08,6.1,6.08,6.1,212800.0,6.08,6.1,6.08,6.1,212800.0
2012-05-18 11:25:00,6.1,6.1,6.09,6.1,58200.0,6.1,6.1,6.09,6.1,58200.0
2012-05-18 11:30:00,6.1,6.1,6.07,6.08,360100.0,6.1,6.1,6.07,6.08,360100.0
2012-05-18 11:35:00,6.08,6.08,6.05,6.05,182900.0,6.08,6.08,6.05,6.05,182900.0
2012-05-18 11:40:00,6.06,6.06,6.03,6.04,117800.0,6.06,6.06,6.03,6.04,117800.0
2012-05-18 11:45:00,6.03,6.04,6.02,6.03,187100.0,6.03,6.04,6.02,6.03,187100.0
2012-05-18 11:50:00,6.03,6.03,6.02,6.02,114600.0,6.03,6.03,6.02,6.02,114600.0
2012-05-18 11:55:00,6.02,6.03,6.02,6.02,70800.0,6.02,6.03,6.02,6.02,70800.0
2012-05-18 12:00:00,6.02,6.03,6.01,6.02,406900.0,6.02,6.03,6.01,6.02,406900.0
2012-05-18 12:05:00,6.02,6.03,6.02,6.02,52500.0,6.02,6.03,6.02,6.02,52500.0
2012-05-18 12:10:00,6.03,6.03,6.02,6.03,114800.0,6.03,6.03,6.02,6.03,114800.0
2012-05-18 12:15:00,6.03,6.04,6.02,6.04,285500.0,6.03,6.04,6.02,6.04,285500.0
2012-05-18 12:20:00,6.03,6.04,6.03,6.04,39900.0,6.03,6.04,6.03,6.04,39900.0
2012-05-18 12:25:00,6.04,6.05,6.03,6.05,101600.0,6.04,6.05,6.03,6.05,101600.0
2012-05-18 12:30:00,6.05,6.06,6.04,6.06,189900.0,6.05,6.06,6.04,6.06,189900.0
2012-05-18 12:35:00,6.06,6.06,6.05,6.06,148300.0,6.06,6.06,6.05,6.06,148300.0
2012-05-18 12:40:00,6.06,6.07,6.05,6.06,251200.0,6.06,6.07,6.05,6.06,251200.0
2012-05-18 12:45:00,6.06,6.07,6.05,6.06,147000.0,6.06,6.07,6.05,6.06,147000.0
2012-05-18 12:50:00,6.06,6.06,6.02,6.03,380600.0,6.06,6.06,6.02,6.03,380600.0
2012-05-18 12:55:00,6.02,6.03,6.02,6.03,62600.0,6.02,6.03,6.02,6.03,62600.0
2012-05-18 13:00:00,6.02,6.04,6.01,6.02,1073000.0,6.02,6.04,6.01,6.02,1073000.0
2012-05-18 13:05:00,6.02,6.02,6.01,6.02,509200.0,6.02,6.02,6.01,6.02,509200.0
2012-05-18 13:10:00,6.02,6.02,6.01,6.02,71100.0,6.02,6.02,6.01,6.02,71100.0
2012-05-18 13:15:00,6.02,6.03,6.01,6.03,257400.0,6.02,6.03,6.01,6.03,257400.0
2012-05-18 13:20:00,6.02,6.03,6.02,6.02,46300.0,6.02,6.03,6.02,6.02,46300.0
2012-05-18 13:25:00,6.02,6.03,6.02,6.03,44900.0,6.02,6.03,6.02,6.03,44900.0
2012-05-18 13:30:00,6.03,6.03,6.02,6.03,81400.0,6.03,6.03,6.02,6.03,81400.0
2012-05-18 13:35:00,6.03,6.03,6.02,6.03,41600.0,6.03,6.03,6.02,6.03,41600.0
2012-05-18 13:40:00,6.03,6.03,6.02,6.03,51500.0,6.03,6.03,6.02,6.03,51500.0
2012-05-18 13:45:00,6.02,6.03,6.02,6.03,31400.0,6.02,6.03,6.02,6.03,31400.0
2012-05-18 13:50:00,6.03,6.03,6.02,6.03,54500.0,6.03,6.03,6.02,6.03,54500.0
2012-05-18 13:55:00,6.02,6.03,6.02,6.03,245600.0,6.02,6.03,6.02,6.03,245600.0
2012-05-18 14:00:00,6.03,6.03,6.0,6.0,277100.0,6.03,6.03,6.0,6.0,277100.0
2012-05-18 14:05:00,6.0,6.01,5.99,5.99,194400.0,6.0,6.01,5.99,5.99,194400.0
2012-05-18 14:10:00,5.99,6.02,5.99,6.02,463200.0,5.99,6.02,5.99,6.02,463200.0
2012-05-18 14:15:00,6.02,6.02,6.0,6.0,350600.0,6.02,6.02,6.0,6.0,350600.0
2012-05-18 14:20:00,6.0,6.01,6.0,6.0,103900.0,6.0,6.01,6.0,6.0,103900.0
2012-05-18 14:25:00,6.0,6.01,6.0,6.0,176100.0,6.0,6.01,6.0,6.0,176100.0
2012-05-18 14:30:00,6.0,6.02,6.0,6.0,609900.0,6.0,6.02,6.0,6.0,609900.0
2012-05-18 14:35:00,6.0,6.02,6.0,6.0,589200.0,6.0,6.02,6.0,6.0,589200.0
2012-05-18 14:40:00,6.0,6.0,5.99,5.99,975200.0,6.0,6.0,5.99,5.99,975200.0
2012-05-18 14:45:00,5.99,6.01,5.98,6.0,740700.0,5.99,6.01,5.98,6.0,740700.0
2012-05-18 14:50:00,6.0,6.02,6.0,6.0,253300.0,6.0,6.02,6.0,6.0,253300.0
2012-05-18 14:55:00,6.0,6.01,5.99,5.99,83600.0,6.0,6.01,5.99,5.99,83600.0
2012-05-18 15:00:00,5.99,6.0,5.98,5.99,237200.0,5.99,6.0,5.98,5.99,237200.0
2012-05-18 15:05:00,6.0,6.01,5.99,6.0,81600.0,6.0,6.01,5.99,6.0,81600.0
2012-05-18 15:10:00,6.0,6.02,6.0,6.02,181600.0,6.0,6.02,6.0,6.02,181600.0
2012-05-18 15:15:00,6.02,6.02,6.01,6.02,85500.0,6.02,6.02,6.01,6.02,85500.0
2012-05-18 15:20:00,6.02,6.02,5.99,5.99,432600.0,6.02,6.02,5.99,5.99,432600.0
2012-05-18 15:25:00,5.99,6.0,5.98,5.98,284800.0,5.99,6.0,5.98,5.98,284800.0
2012-05-18 15:30:00,5.98,5.99,5.97,5.97,189000.0,5.98,5.99,5.97,5.97,189000.0
2012-05-18 15:35:00,5.97,5.98,5.97,5.97,260500.0,5.97,5.98,5.97,5.97,260500.0
2012-05-18 15:40:00,5.97,5.98,5.93,5.93,437800.0,5.97,5.98,5.93,5.93,437800.0
2012-05-18 15:45:00,5.94,5.94,5.91,5.91,966900.0,5.94,5.94,5.91,5.91,966900.0
2012-05-18 15:50:00,5.92,5.95,5.91,5.93,1468300.0,5.92,5.95,5.91,5.93,1468300.0
2012-05-18 15:55:00,5.93,5.99,5.93,5.96,1802000.0,5.93,5.99,5.93,5.96,1802000.0
2012-05-21 09:30:00,6.0,6.02,5.97,6.01,159300.0,6.0,6.02,5.97,6.01,159300.0
2012-05-21 09:35:00,6.01,6.02,5.98,6.02,301900.0,6.01,6.02,5.98,6.02,301900.0
2012-05-21 09:40:00,6.01,6.04,6.01,6.04,167100.0,6.01,6.04,6.01,6.04,167100.0
2012-05-21 09:45:00,6.03,6.05,6.03,6.04,162600.0,6.03,6.05,6.03,6.04,162600.0
2012-05-21 09:50:00,6.03,6.05,6.02,6.02,335600.0,6.03,6.05,6.02,6.02,335600.0
2012-05-21 09:55:00,6.02,6.05,6.01,6.04,434800.0,6.02,6.05,6.01,6.04,434800.0
2012-05-21 10:00:00,6.05,6.05,6.03,6.04,51300.0,6.05,6.05,6.03,6.04,51300.0
2012-05-21 10:05:00,6.04,6.04,6.02,6.03,96000.0,6.04,6.04,6.02,6.03,96000.0
2012-05-21 10:10:00,6.02,6.03,6.02,6.03,41800.0,6.02,6.03,6.02,6.03,41800.0
2012-05-21 10:15:00,6.02,6.05,6.02,6.04,390700.0,6.02,6.05,6.02,6.04,390700.0
2012-05-21 10:20:00,6.04,6.04,6.03,6.03,52300.0,6.04,6.04,6.03,6.03,52300.0
2012-05-21 10:25:00,6.04,6.04,6.0,6.02,452300.0,6.04,6.04,6.0,6.02,452300.0
2012-05-21 10:30:00,6.02,6.04,6.02,6.02,125300.0,6.02,6.04,6.02,6.02,125300.0
2012-05-21 10:35:00,6.03,6.03,6.02,6.03,21700.0,6.03,6.03,6.02,6.03,21700.0
2012-05-21 10:40:00,6.03,6.04,6.02,6.04,60000.0,6.03,6.04,6.02,6.04,60000.0
2012-05-21 10:45:00,6.04,6.05,6.03,6.04,77000.0,6.04,6.05,6.03,6.04,77000.0
2012-05-21 10:50:00,6.05,6.06,6.04,6.06,95900.0,6.05,6.06,6.04,6.06,95900.0
2012-05-21 10:55:00,6.06,6.06,6.05,6.06,19700.0,6.06,6.06,6.05,6.06,19700.0
2012-05-21 11:00:00,6.06,6.06,6.05,6.06,40400.0,6.06,6.06,6.05,6.06,40400.0
2012-05-21 11:05:00,6.06,6.06,6.04,6.04,79500.0,6.06,6.06,6.04,6.04,79500.0
2012-05-21 11:10:00,6.05,6.05,6.04,6.04,14100.0,6.05,6.05,6.04,6.04,14100.0
2012-05-21 11:15:00,6.04,6.04,6.03,6.04,52100.0,6.04,6.04,6.03,6.04,52100.0
2012-05-21 11:20:00,6.04,6.04,6.03,6.03,27200.0,6.04,6.04,6.03,6.03,27200.0
2012-05-21 11:25:00,6.03,6.04,6.03,6.03,16400.0,6.03,6.04,6.03,6.03,16400.0
2012-05-21 11:30:00,6.03,6.04,6.02,6.02,36600.0,6.03,6.04,6.02,6.02,36600.0
2012-05-21 11:35:00,6.02,6.03,6.02,6.02,12500.0,6.02,6.03,6.02,6.02,12500.0
2012-05-21 11:40:00,6.02,6.03,6.01,6.01,109200.0,6.02,6.03,6.01,6.01,109200.0
2012-05-21 11:45:00,6.01,6.02,6.01,6.02,56600.0,6.01,6.02,6.01,6.02,56600.0
2012-05-21 11:50:00,6.02,6.02,6.01,6.02,35500.0,6.02,6.02,6.01,6.02,35500.0
2012-05-21 11:55:00,6.02,6.02,6.01,6.01,28400.0,6.02,6.02,6.01,6.01,28400.0
2012-05-21 12:00:00,6.01,6.02,6.01,6.02,14100.0,6.01,6.02,6.01,6.02,14100.0
2012-05-21 12:05:00,6.02,6.02,6.01,6.01,12600.0,6.02,6.02,6.01,6.01,12600.0
2012-05-21 12:10:00,6.02,6.02,6.01,6.02,9200.0,6.02,6.02,6.01,6.02,9200.0
2012-05-21 12:15:00,6.01,6.02,5.99,6.0,231900.0,6.01,6.02,5.99,6.0,231900.0
2012-05-21 12:20:00,6.0,6.01,6.0,6.0,132100.0,6.0,6.01,6.0,6.0,132100.0
2012-05-21 12:25:00,6.0,6.01,6.0,6.0,11100.0,6.0,6.01,6.0,6.0,11100.0
2012-05-21 12:30:00,6.01,6.01,5.99,6.0,89800.0,6.01,6.01,5.99,6.0,89800.0
2012-05-21 12:35:00,5.99,5.99,5.98,5.98,72100.0,5.99,5.99,5.98,5.98,72100.0
2012-05-21 12:40:00,5.98,5.99,5.96,5.96,109100.0,5.98,5.99,5.96,5.96,109100.0
2012-05-21 12:45:00,5.96,5.97,5.96,5.96,40400.0,5.96,5.97,5.96,5.96,40400.0
2012-05-21 12:50:00,5.96,5.97,5.96,5.96,21500.0,5.96,5.97,5.96,5.96,21500.0
2012-05-21 12:55:00,5.96,5.99,5.96,5.97,298600.0,5.96,5.99,5.96,5.97,298600.0
2012-05-21 13:00:00,5.98,6.0,5.98,6.0,143800.0,5.98,6.0,5.98,6.0,143800.0
2012-05-21 13:05:00,6.0,6.0,5.97,5.98,269600.0,6.0,6.0,5.97,5.98,269600.0
2012-05-21 13:10:00,5.99,5.99,5.98,5.98,22200.0,5.99,5.99,5.98,5.98,22200.0
2012-05-21 13:15:00,5.99,5.99,5.98,5.98,21600.0,5.99,5.99,5.98,5.98,21600.0
2012-05-21 13:20:00,5.98,5.99,5.98,5.98,11800.0,5.98,5.99,5.98,5.98,11800.0
2012-05-21 13:25:00,5.99,5.99,5.98,5.98,17900.0,5.99,5.99,5.98,5.98,17900.0
2012-05-21 13:30:00,5.99,5.99,5.98,5.98,13800.0,5.99,5.99,5.98,5.98,13800.0
2012-05-21 13:35:00,5.98,5.99,5.97,5.97,97100.0,5.98,5.99,5.97,5.97,97100.0
2012-05-21 13:40:00,5.98,5.98,5.97,5.98,64100.0,5.98,5.98,5.97,5.98,64100.0
2012-05-21 13:45:00,5.98,5.99,5.97,5.98,160500.0,5.98,5.99,5.97,5.98,160500.0
2012-05-21 13:50:00,5.99,5.99,5.98,5.99,22200.0,5.99,5.99,5.98,5.99,22200.0
2012-05-21 13:55:00,5.98,5.99,5.98,5.98,16600.0,5.98,5.99,5.98,5.98,16600.0
2012-05-21 14:00:00,5.98,5.99,5.98,5.98,28300.0,5.98,5.99,5.98,5.98,28300.0
2012-05-21 14:05:00,5.98,5.99,5.98,5.98,63000.0,5.98,5.99,5.98,5.98,63000.0
2012-05-21 14:10:00,5.98,5.99,5.98,5.98,57300.0,5.98,5.99,5.98,5.98,57300.0
2012-05-21 14:15:00,5.98,6.0,5.98,6.0,148200.0,5.98,6.0,5.98,6.0,148200.0
2012-05-21 14:20:00,6.0,6.01,5.99,5.99,255400.0,6.0,6.01,5.99,5.99,255400.0
2012-05-21 14:25:00,5.99,6.0,5.98,5.98,86500.0,5.99,6.0,5.98,5.98,86500.0
2012-05-21 14:30:00,5.99,5.99,5.98,5.98,36700.0,5.99,5.99,5.98,5.98,36700.0
2012-05-21 14:35:00,5.98,5.99,5.98,5.98,27000.0,5.98,5.99,5.98,5.98,27000.0
2012-05-21 14:40:00,5.98,5.99,5.97,5.97,65200.0,5.98,5.99,5.97,5.97,65200.0
2012-05-21 14:45:00,5.97,5.99,5.97,5.98,218600.0,5.97,5.99,5.97,5.98,218600.0
2012-05-21 14:50:00,5.98,6.0,5.98,5.99,207900.0,5.98,6.0,5.98,5.99,207900.0
2012-05-21 14:55:00,5.99,6.01,5.98,5.98,392600.0,5.99,6.01,5.98,5.98,392600.0
2012-05-21 15:00:00,5.99,6.01,5.98,6.0,428600.0,5.99,6.01,5.98,6.0,428600.0
2012-05-21 15:05:00,6.0,6.0,5.99,5.99,149500.0,6.0,6.0,5.99,5.99,149500.0
2012-05-21 15:10:00,5.99,6.0,5.99,6.0,61400.0,5.99,6.0,5.99,6.0,61400.0
2012-05-21 15:15:00,6.0,6.0,5.99,6.0,30100.0,6.0,6.0,5.99,6.0,30100.0
2012-05-21 15:20:00,5.99,6.0,5.99,6.0,47100.0,5.99,6.0,5.99,6.0,47100.0
2012-05-21 15:25:00,6.0,6.0,5.99,5.99,36700.0,6.0,6.0,5.99,5.99,36700.0
2012-05-21 15:30:00,6.0,6.0,5.99,5.99,132000.0,6.0,6.0,5.99,5.99,132000.0
2012-05-21 15:35:00,5.99,6.0,5.99,5.99,52100.0,5.99,6.0,5.99,5.99,52100.0
2012-05-21 15:40:00,6.0,6.0,5.99,6.0,103100.0,6.0,6.0,5.99,6.0,103100.0
2012-05-21 15:45:00,6.0,6.0,5.99,6.0,271500.0,6.0,6.0,5.99,6.0,271500.0
2012-05-21 15:50:00,6.0,6.01,5.99,6.0,577800.0,6.0,6.01,5.99,6.0,577800.0
2012-05-21 15:55:00,6.0,6.0,5.99,5.99,324900.0,6.0,6.0,5.99,5.99,324900.0
2012-05-22 09:30:00,6.0,6.02,5.98,6.0,386200.0,6.0,6.02,5.98,6.0,386200.0
2012-05-22 09:35:00,6.0,6.01,5.95,5.95,249800.0,6.0,6.01,5.95,5.95,249800.0
2012-05-22 09:40:00,5.95,5.97,5.94,5.97,399200.0,5.95,5.97,5.94,5.97,399200.0
2012-05-22 09:45:00,5.98,5.98,5.96,5.96,131400.0,5.98,5.98,5.96,5.96,131400.0
2012-05-22 09:50:00,5.96,5.98,5.95,5.96,220700.0,5.96,5.98,5.95,5.96,220700.0
2012-05-22 09:55:00,5.96,5.97,5.93,5.94,149900.0,5.96,5.97,5.93,5.94,149900.0
2012-05-22 10:00:00,5.94,5.96,5.91,5.95,430300.0,5.94,5.96,5.91,5.95,430300.0
2012-05-22 10:05:00,5.96,5.98,5.94,5.98,416900.0,5.96,5.98,5.94,5.98,416900.0
2012-05-22 10:10:00,5.98,6.0,5.97,5.98,521600.0,5.98,6.0,5.97,5.98,521600.0
2012-05-22 10:15:00,5.99,6.02,5.98,6.01,473900.0,5.99,6.02,5.98,6.01,473900.0
2012-05-22 10:20:00,6.01,6.01,6.0,6.0,332700.0,6.01,6.01,6.0,6.0,332700.0
2012-05-22 10:25:00,6.0,6.01,5.99,6.0,383000.0,6.0,6.01,5.99,6.0,383000.0
2012-05-22 10:30:00,6.0,6.01,5.99,5.99,291400.0,6.0,6.01,5.99,5.99,291400.0
2012-05-22 10:35:00,6.0,6.0,5.96,5.99,588000.0,6.0,6.0,5.96,5.99,588000.0
2012-05-22 10:40:00,5.99,5.99,5.97,5.98,248800.0,5.99,5.99,5.97,5.98,248800.0
2012-05-22 10:45:00,5.99,5.99,5.96,5.96,307300.0,5.99,5.99,5.96,5.96,307300.0
2012-05-22 10:50:00,5.97,5.97,5.95,5.95,221200.0,5.97,5.97,5.95,5.95,221200.0
2012-05-22 10:55:00,5.96,5.98,5.94,5.97,285800.0,5.96,5.98,5.94,5.97,285800.0
2012-05-22 11:00:00,5.98,5.98,5.97,5.97,199800.0,5.98,5.98,5.97,5.97,199800.0
2012-05-22 11:05:00,5.97,5.98,5.97,5.98,23700.0,5.97,5.98,5.97,5.98,23700.0
2012-05-22 11:10:00,5.98,5.98,5.97,5.98,39800.0,5.98,5.98,5.97,5.98,39800.0
2012-05-22 11:15:00,5.98,5.98,5.97,5.98,43500.0,5.98,5.98,5.97,5.98,43500.0
2012-05-22 11:20:00,5.98,5.98,5.97,5.97,24300.0,5.98,5.98,5.97,5.97,24300.0
2012-05-22 11:25:00,5.97,5.98,5.96,5.96,227900.0,5.97,5.98,5.96,5.96,227900.0
2012-05-22 11:30:00,5.96,5.97,5.95,5.96,261400.0,5.96,5.97,5.95,5.96,261400.0
2012-05-22 11:35:00,5.96,5.97,5.96,5.96,37000.0,5.96,5.97,5.96,5.96,37000.0
2012-05-22 11:40:00,5.96,5.97,5.95,5.96,45800.0,5.96,5.97,5.95,5.96,45800.0
2012-05-22 11:45:00,5.96,5.96,5.95,5.95,8200.0,5.96,5.96,5.95,5.95,8200.0
2012-05-22 11:50:00,5.96,5.96,5.95,5.96,13200.0,5.96,5.96,5.95,5.96,13200.0
2012-05-22 11:55:00,5.96,5.96,5.93,5.93,222100.0,5.96,5.96,5.93,5.93,222100.0
2012-05-22 12:00:00,5.94,5.94,5.92,5.92,108700.0,5.94,5.94,5.92,5.92,108700.0
2012-05-22 12:05:00,5.93,5.93,5.9,5.91,184200.0,5.93,5.93,5.9,5.91,184200.0
2012-05-22 12:10:00,5.91,5.92,5.91,5.91,58000.0,5.91,5.92,5.91,5.91,58000.0
2012-05-22 12:15:00,5.91,5.92,5.91,5.91,74900.0,5.91,5.92,5.91,5.91,74900.0
2012-05-22 12:20:00,5.91,5.93,5.91,5.92,173800.0,5.91,5.93,5.91,5.92,173800.0
2012-05-22 12:25:00,5.92,5.93,5.92,5.92,38200.0,5.92,5.93,5.92,5.92,38200.0
2012-05-22 12:30:00,5.92,5.93,5.91,5.92,109100.0,5.92,5.93,5.91,5.92,109100.0
2012-05-22 12:35:00,5.91,5.92,5.91,5.92,70400.0,5.91,5.92,5.91,5.92,70400.0
2012-05-22 12:40:00,5.92,5.92,5.9,5.9,210300.0,5.92,5.92,5.9,5.9,210300.0
2012-05-22 12:45:00,5.91,5.91,5.9,5.91,209100.0,5.91,5.91,5.9,5.91,209100.0
2012-05-22 12:50:00,5.91,5.91,5.9,5.91,30100.0,5.91,5.91,5.9,5.91,30100.0
2012-05-22 12:55:00,5.91,5.91,5.9,5.91,43200.0,5.91,5.91,5.9,5.91,43200.0
2012-05-22 13:00:00,5.91,5.91,5.9,5.91,202400.0,5.91,5.91,5.9,5.91,202400.0
2012-05-22 13:05:00,5.9,5.91,5.88,5.88,566600.0,5.9,5.91,5.88,5.88,566600.0
2012-05-22 13:10:00,5.88,5.89,5.88,5.89,162700.0,5.88,5.89,5.88,5.89,162700.0
2012-05-22 13:15:00,5.88,5.89,5.85,5.86,307300.0,5.88,5.89,5.85,5.86,307300.0
2012-05-22 13:20:00,5.86,5.88,5.85,5.86,503800.0,5.86,5.88,5.85,5.86,503800.0
2012-05-22 13:25:00,5.87,5.87,5.86,5.87,35700.0,5.87,5.87,5.86,5.87,35700.0
2012-05-22 13:30:00,5.86,5.87,5.86,5.86,225000.0,5.86,5.87,5.86,5.86,225000.0
2012-05-22 13:35:00,5.87,5.88,5.86,5.87,226400.0,5.87,5.88,5.86,5.87,226400.0
2012-05-22 13:40:00,5.88,5.88,5.85,5.85,527600.0,5.88,5.88,5.85,5.85,527600.0
2012-05-22 13:45:00,5.85,5.86,5.83,5.85,536600.0,5.85,5.86,5.83,5.85,536600.0
2012-05-22 13:50:00,5.85,5.85,5.84,5.85,18400.0,5.85,5.85,5.84,5.85,18400.0
2012-05-22 13:55:00,5.85,5.86,5.84,5.86,117700.0,5.85,5.86,5.84,5.86,117700.0
2012-05-22 14:00:00,5.86,5.88,5.85,5.87,552700.0,5.86,5.88,5.85,5.87,552700.0
2012-05-22 14:05:00,5.88,5.9,5.87,5.89,621600.0,5.88,5.9,5.87,5.89,621600.0
2012-05-22 14:10:00,5.89,5.89,5.88,5.89,39100.0,5.89,5.89,5.88,5.89,39100.0
2012-05-22 14:15:00,5.89,5.9,5.88,5.9,245200.0,5.89,5.9,5.88,5.9,245200.0
2012-05-22 14:20:00,5.89,5.93,5.89,5.93,503800.0,5.89,5.93,5.89,5.93,503800.0
2012-05-22 14:25:00,5.93,5.93,5.92,5.93,62400.0,5.93,5.93,5.92,5.93,62400.0
2012-05-22 14:30:00,5.93,5.93,5.92,5.93,82500.0,5.93,5.93,5.92,5.93,82500.0
2012-05-22 14:35:00,5.93,5.94,5.91,5.92,561300.0,5.93,5.94,5.91,5.92,561300.0
2012-05-22 14:40:00,5.92,5.92,5.9,5.91,125000.0,5.92,5.92,5.9,5.91,125000.0
2012-05-22 14:45:00,5.91,5.91,5.9,5.91,74300.0,5.91,5.91,5.9,5.91,74300.0
2012-05-22 14:50:00,5.91,5.92,5.9,5.92,638900.0,5.91,5.92,5.9,5.92,638900.0
2012-05-22 14:55:00,5.92,5.94,5.92,5.94,201600.0,5.92,5.94,5.92,5.94,201600.0
2012-05-22 15:00:00,5.94,5.94,5.93,5.94,70000.0,5.94,5.94,5.93,5.94,70000.0
2012-05-22 15:05:00,5.94,5.95,5.93,5.94,161700.0,5.94,5.95,5.93,5.94,161700.0
2012-05-22 15:10:00,5.95,5.95,5.94,5.95,75100.0,5.95,5.95,5.94,5.95,75100.0
2012-05-22 15:15:00,5.94,5.95,5.94,5.95,59400.0,5.94,5.95,5.94,5.95,59400.0
2012-05-22 15:20:00,5.95,5.95,5.94,5.95,120000.0,5.95,5.95,5.94,5.95,120000.0
2012-05-22 15:25:00,5.95,5.95,5.92,5.92,260400.0,5.95,5.95,5.92,5.92,260400.0
2012-05-22 15:30:00,5.93,5.93,5.89,5.91,383400.0,5.93,5.93,5.89,5.91,383400.0
2012-05-22 15:35:00,5.91,5.91,5.89,5.9,252100.0,5.91,5.91,5.89,5.9,252100.0
2012-05-22 15:40:00,5.9,5.9,5.89,5.89,218800.0,5.9,5.9,5.89,5.89,218800.0
2012-05-22 15:45:00,5.9,5.9,5.88,5.89,290200.0,5.9,5.9,5.88,5.89,290200.0
2012-05-22 15:50:00,5.89,5.92,5.88,5.92,568200.0,5.89,5.92,5.88,5.92,568200.0
2012-05-22 15:55:00,5.92,5.94,5.91,5.93,539200.0,5.92,5.94,5.91,5.93,539200.0
2012-05-23 09:30:00,5.88,5.93,5.87,5.92,189400.0,5.88,5.93,5.87,5.92,189400.0
2012-05-23 09:35:00,5.91,5.93,5.9,5.91,85300.0,5.91,5.93,5.9,5.91,85300.0
2012-05-23 09:40:00,5.9,5.91,5.87,5.87,149000.0,5.9,5.91,5.87,5.87,149000.0
2012-05-23 09:45:00,5.88,5.89,5.86,5.88,126200.0,5.88,5.89,5.86,5.88,126200.0
2012-05-23 09:50:00,5.87,5.88,5.85,5.86,71800.0,5.87,5.88,5.85,5.86,71800.0
2012-05-23 09:55:00,5.86,5.88,5.86,5.87,43100.0,5.86,5.88,5.86,5.87,43100.0
2012-05-23 10:00:00,5.88,5.89,5.86,5.87,87000.0,5.88,5.89,5.86,5.87,87000.0
2012-05-23 10:05:00,5.86,5.88,5.86,5.88,66200.0,5.86,5.88,5.86,5.88,66200.0
2012-05-23 10:10:00,5.88,5.88,5.86,5.87,44900.0,5.88,5.88,5.86,5.87,44900.0
2012-05-23 10:15:00,5.87,5.88,5.86,5.88,82700.0,5.87,5.88,5.86,5.88,82700.0
2012-05-23 10:20:00,5.87,5.87,5.85,5.86,211000.0,5.87,5.87,5.85,5.86,211000.0
2012-05-23 10:25:00,5.87,5.87,5.85,5.87,89500.0,5.87,5.87,5.85,5.87,89500.0
2012-05-23 10:30:00,5.87,5.87,5.86,5.87,24000.0,5.87,5.87,5.86,5.87,24000.0
2012-05-23 10:35:00,5.87,5.87,5.85,5.86,79900.0,5.87,5.87,5.85,5.86,79900.0
2012-05-23 10:40:00,5.85,5.86,5.82,5.83,248600.0,5.85,5.86,5.82,5.83,248600.0
2012-05-23 10:45:00,5.83,5.83,5.8,5.81,179600.0,5.83,5.83,5.8,5.81,179600.0
2012-05-23 10:50:00,5.81,5.83,5.81,5.82,68500.0,5.81,5.83,5.81,5.82,68500.0
2012-05-23 10:55:00,5.82,5.83,5.82,5.83,150800.0,5.82,5.83,5.82,5.83,150800.0
2012-05-23 11:00:00,5.82,5.83,5.82,5.83,131000.0,5.82,5.83,5.82,5.83,131000.0
2012-05-23 11:05:00,5.83,5.83,5.81,5.82,201400.0,5.83,5.83,5.81,5.82,201400.0
2012-05-23 11:10:00,5.83,5.83,5.81,5.81,158900.0,5.83,5.83,5.81,5.81,158900.0
2012-05-23 11:15:00,5.81,5.82,5.81,5.82,50000.0,5.81,5.82,5.81,5.82,50000.0
2012-05-23 11:20:00,5.81,5.82,5.81,5.82,112200.0,5.81,5.82,5.81,5.82,112200.0
2012-05-23 11:25:00,5.82,5.82,5.81,5.82,108700.0,5.82,5.82,5.81,5.82,108700.0
2012-05-23 11:30:00,5.82,5.82,5.81,5.82,31700.0,5.82,5.82,5.81,5.82,31700.0
2012-05-23 11:35:00,5.82,5.82,5.78,5.79,426300.0,5.82,5.82,5.78,5.79,426300.0
2012-05-23 11:40:00,5.78,5.81,5.78,5.81,141100.0,5.78,5.81,5.78,5.81,141100.0
2012-05-23 11:45:00,5.8,5.81,5.78,5.78,314000.0,5.8,5.81,5.78,5.78,314000.0
2012-05-23 11:50:00,5.78,5.82,5.78,5.82,601600.0,5.78,5.82,5.78,5.82,601600.0
2012-05-23 11:55:00,5.81,5.82,5.81,5.82,33900.0,5.81,5.82,5.81,5.82,33900.0
2012-05-23 12:00:00,5.82,5.83,5.81,5.83,74100.0,5.82,5.83,5.81,5.83,74100.0
2012-05-23 12:05:00,5.82,5.82,5.79,5.8,345500.0,5.82,5.82,5.79,5.8,345500.0
2012-05-23 12:10:00,5.8,5.81,5.79,5.81,71400.0,5.8,5.81,5.79,5.81,71400.0
2012-05-23 12:15:00,5.81,5.81,5.8,5.81,9100.0,5.81,5.81,5.8,5.81,9100.0
2012-05-23 12:20:00,5.81,5.81,5.8,5.81,13500.0,5.81,5.81,5.8,5.81,13500.0
2012-05-23 12:25:00,5.81,5.81,5.8,5.81,9000.0,5.81,5.81,5.8,5.81,9000.0
2012-05-23 12:30:00,5.81,5.81,5.8,5.81,27400.0,5.81,5.81,5.8,5.81,27400.0
2012-05-23 12:35:00,5.81,5.81,5.8,5.81,16300.0,5.81,5.81,5.8,5.81,16300.0
2012-05-23 12:40:00,5.81,5.82,5.8,5.82,24300.0,5.81,5.82,5.8,5.82,24300.0
2012-05-23 12:45:00,5.82,5.85,5.81,5.85,165000.0,5.82,5.85,5.81,5.85,165000.0
2012-05-23 12:50:00,5.85,5.85,5.84,5.85,11800.0,5.85,5.85,5.84,5.85,11800.0
2012-05-23 12:55:00,5.85,5.85,5.84,5.85,5800.0,5.85,5.85,5.84,5.85,5800.0
2012-05-23 13:00:00,5.85,5.86,5.84,5.86,31900.0,5.85,5.86,5.84,5.86,31900.0
2012-05-23 13:05:00,5.86,5.86,5.85,5.86,5700.0,5.86,5.86,5.85,5.86,5700.0
2012-05-23 13:10:00,5.86,5.87,5.85,5.87,48200.0,5.86,5.87,5.85,5.87,48200.0
2012-05-23 13:15:00,5.87,5.87,5.86,5.87,24200.0,5.87,5.87,5.86,5.87,24200.0
2012-05-23 13:20:00,5.86,5.87,5.86,5.87,27600.0,5.86,5.87,5.86,5.87,27600.0
2012-05-23 13:25:00,5.87,5.88,5.86,5.88,91100.0,5.87,5.88,5.86,5.88,91100.0
2012-05-23 13:30:00,5.88,5.88,5.86,5.86,109600.0,5.88,5.88,5.86,5.86,109600.0
2012-05-23 13:35:00,5.87,5.87,5.85,5.86,191000.0,5.87,5.87,5.85,5.86,191000.0
2012-05-23 13:40:00,5.86,5.86,5.85,5.85,30000.0,5.86,5.86,5.85,5.85,30000.0
2012-05-23 13:45:00,5.86,5.86,5.85,5.86,22300.0,5.86,5.86,5.85,5.86,22300.0
2012-05-23 13:50:00,5.86,5.86,5.84,5.85,134200.0,5.86,5.86,5.84,5.85,134200.0
2012-05-23 13:55:00,5.84,5.85,5.84,5.85,24600.0,5.84,5.85,5.84,5.85,24600.0
2012-05-23 14:00:00,5.85,5.85,5.83,5.83,84500.0,5.85,5.85,5.83,5.83,84500.0
2012-05-23 14:05:00,5.83,5.84,5.83,5.83,63700.0,5.83,5.84,5.83,5.83,63700.0
2012-05-23 14:10:00,5.83,5.84,5.83,5.84,44100.0,5.83,5.84,5.83,5.84,44100.0
2012-05-23 14:15:00,5.83,5.84,5.83,5.84,49600.0,5.83,5.84,5.83,5.84,49600.0
2012-05-23 14:20:00,5.84,5.84,5.83,5.83,55200.0,5.84,5.84,5.83,5.83,55200.0
2012-05-23 14:25:00,5.84,5.84,5.83,5.83,59900.0,5.84,5.84,5.83,5.83,59900.0
2012-05-23 14:30:00,5.83,5.85,5.83,5.85,105600.0,5.83,5.85,5.83,5.85,105600.0
2012-05-23 14:35:00,5.85,5.85,5.84,5.84,31100.0,5.85,5.85,5.84,5.84,31100.0
2012-05-23 14:40:00,5.85,5.86,5.84,5.86,87000.0,5.85,5.86,5.84,5.86,87000.0
2012-05-23 14:45:00,5.86,5.86,5.84,5.84,117400.0,5.86,5.86,5.84,5.84,117400.0
2012-05-23 14:50:00,5.84,5.85,5.84,5.85,38900.0,5.84,5.85,5.84,5.85,38900.0
2012-05-23 14:55:00,5.85,5.86,5.84,5.86,86000.0,5.85,5.86,5.84,5.86,86000.0
2012-05-23 15:00:00,5.86,5.87,5.84,5.85,228600.0,5.86,5.87,5.84,5.85,228600.0
2012-05-23 15:05:00,5.84,5.86,5.84,5.86,82400.0,5.84,5.86,5.84,5.86,82400.0
2012-05-23 15:10:00,5.86,5.87,5.85,5.87,77000.0,5.86,5.87,5.85,5.87,77000.0
2012-05-23 15:15:00,5.87,5.87,5.86,5.87,58900.0,5.87,5.87,5.86,5.87,58900.0
2012-05-23 15:20:00,5.87,5.88,5.86,5.88,84100.0,5.87,5.88,5.86,5.88,84100.0
2012-05-23 15:25:00,5.88,5.88,5.87,5.88,93900.0,5.88,5.88,5.87,5.88,93900.0
2012-05-23 15:30:00,5.88,5.92,5.87,5.89,742700.0,5.88,5.92,5.87,5.89,742700.0
2012-05-23 15:35:00,5.9,5.91,5.89,5.91,237800.0,5.9,5.91,5.89,5.91,237800.0
2012-05-23 15:40:00,5.91,5.93,5.9,5.93,134300.0,5.91,5.93,5.9,5.93,134300.0
2012-05-23 15:45:00,5.93,5.94,5.92,5.92,240500.0,5.93,5.94,5.92,5.92,240500.0
2012-05-23 15:50:00,5.93,5.93,5.9,5.91,289000.0,5.93,5.93,5.9,5.91,289000.0
2012-05-23 15:55:00,5.91,5.92,5.9,5.92,590700.0,5.91,5.92,5.9,5.92,590700.0
2012-05-24 09:30:00,5.91,5.94,5.89,5.89,137500.0,5.91,5.94,5.89,5.89,137500.0
2012-05-24 09:35:00,5.89,5.9,5.87,5.89,79200.0,5.89,5.9,5.87,5.89,79200.0
2012-05-24 09:40:00,5.89,5.9,5.88,5.88,184600.0,5.89,5.9,5.88,5.88,184600.0
2012-05-24 09:45:00,5.89,5.89,5.88,5.89,24800.0,5.89,5.89,5.88,5.89,24800.0
2012-05-24 09:50:00,5.89,5.89,5.88,5.89,58900.0,5.89,5.89,5.88,5.89,58900.0
2012-05-24 09:55:00,5.89,5.89,5.88,5.88,43500.0,5.89,5.89,5.88,5.88,43500.0
2012-05-24 10:00:00,5.89,5.89,5.88,5.89,25500.0,5.89,5.89,5.88,5.89,25500.0
2012-05-24 10:05:00,5.89,5.89,5.88,5.89,27800.0,5.89,5.89,5.88,5.89,27800.0
2012-05-24 10:10:00,5.89,5.89,5.86,5.87,294700.0,5.89,5.89,5.86,5.87,294700.0
2012-05-24 10:15:00,5.87,5.88,5.86,5.87,94200.0,5.87,5.88,5.86,5.87,94200.0
2012-05-24 10:20:00,5.88,5.88,5.86,5.87,55100.0,5.88,5.88,5.86,5.87,55100.0
2012-05-24 10:25:00,5.86,5.87,5.86,5.87,37700.0,5.86,5.87,5.86,5.87,37700.0
2012-05-24 10:30:00,5.87,5.89,5.86,5.89,127500.0,5.87,5.89,5.86,5.89,127500.0
2012-05-24 10:35:00,5.89,5.9,5.88,5.9,49100.0,5.89,5.9,5.88,5.9,49100.0
2012-05-24 10:40:00,5.9,5.9,5.89,5.9,10700.0,5.9,5.9,5.89,5.9,10700.0
2012-05-24 10:45:00,5.9,5.9,5.89,5.89,27800.0,5.9,5.9,5.89,5.89,27800.0
2012-05-24 10:50:00,5.9,5.9,5.89,5.89,44300.0,5.9,5.9,5.89,5.89,44300.0
2012-05-24 10:55:00,5.89,5.9,5.86,5.88,753500.0,5.89,5.9,5.86,5.88,753500.0
2012-05-24 11:00:00,5.87,5.88,5.86,5.87,128800.0,5.87,5.88,5.86,5.87,128800.0
2012-05-24 11:05:00,5.87,5.89,5.87,5.89,76900.0,5.87,5.89,5.87,5.89,76900.0
2012-05-24 11:10:00,5.88,5.89,5.88,5.88,27900.0,5.88,5.89,5.88,5.88,27900.0
2012-05-24 11:15:00,5.88,5.89,5.88,5.89,20300.0,5.88,5.89,5.88,5.89,20300.0
2012-05-24 11:20:00,5.89,5.89,5.88,5.88,38800.0,5.89,5.89,5.88,5.88,38800.0
2012-05-24 11:25:00,5.88,5.89,5.88,5.88,14400.0,5.88,5.89,5.88,5.88,14400.0
2012-05-24 11:30:00,5.88,5.88,5.83,5.84,444300.0,5.88,5.88,5.83,5.84,444300.0
2012-05-24 11:35:00,5.83,5.85,5.82,5.83,310300.0,5.83,5.85,5.82,5.83,310300.0
2012-05-24 11:40:00,5.83,5.83,5.82,5.82,132000.0,5.83,5.83,5.82,5.82,132000.0
2012-05-24 11:45:00,5.82,5.83,5.82,5.83,80200.0,5.82,5.83,5.82,5.83,80200.0
2012-05-24 11:50:00,5.83,5.84,5.82,5.83,128400.0,5.83,5.84,5.82,5.83,128400.0
2012-05-24 11:55:00,5.83,5.84,5.82,5.83,96200.0,5.83,5.84,5.82,5.83,96200.0
2012-05-24 12:00:00,5.83,5.84,5.79,5.82,366000.0,5.83,5.84,5.79,5.82,366000.0
2012-05-24 12:05:00,5.82,5.82,5.81,5.81,20100.0,5.82,5.82,5.81,5.81,20100.0
2012-05-24 12:10:00,5.81,5.82,5.81,5.81,41000.0,5.81,5.82,5.81,5.81,41000.0
2012-05-24 12:15:00,5.82,5.82,5.8,5.81,168200.0,5.82,5.82,5.8,5.81,168200.0
2012-05-24 12:20:00,5.8,5.83,5.8,5.83,279100.0,5.8,5.83,5.8,5.83,279100.0
2012-05-24 12:25:00,5.83,5.84,5.83,5.83,137700.0,5.83,5.84,5.83,5.83,137700.0
2012-05-24 12:30:00,5.83,5.83,5.81,5.82,262000.0,5.83,5.83,5.81,5.82,262000.0
2012-05-24 12:35:00,5.82,5.84,5.82,5.83,409000.0,5.82,5.84,5.82,5.83,409000.0
2012-05-24 12:40:00,5.83,5.84,5.82,5.84,75900.0,5.83,5.84,5.82,5.84,75900.0
2012-05-24 12:45:00,5.84,5.84,5.83,5.84,26100.0,5.84,5.84,5.83,5.84,26100.0
2012-05-24 12:50:00,5.84,5.85,5.83,5.84,72800.0,5.84,5.85,5.83,5.84,72800.0
2012-05-24 12:55:00,5.84,5.84,5.83,5.84,11800.0,5.84,5.84,5.83,5.84,11800.0
2012-05-24 13:00:00,5.83,5.85,5.83,5.85,18300.0,5.83,5.85,5.83,5.85,18300.0
2012-05-24 13:05:00,5.85,5.85,5.84,5.85,61200.0,5.85,5.85,5.84,5.85,61200.0
2012-05-24 13:10:00,5.85,5.85,5.84,5.85,31000.0,5.85,5.85,5.84,5.85,31000.0
2012-05-24 13:15:00,5.85,5.86,5.85,5.86,100200.0,5.85,5.86,5.85,5.86,100200.0
2012-05-24 13:20:00,5.85,5.86,5.85,5.86,31400.0,5.85,5.86,5.85,5.86,31400.0
2012-05-24 13:25:00,5.86,5.86,5.85,5.86,45900.0,5.86,5.86,5.85,5.86,45900.0
2012-05-24 13:30:00,5.86,5.86,5.85,5.86,33500.0,5.86,5.86,5.85,5.86,33500.0
2012-05-24 13:35:00,5.85,5.86,5.85,5.85,18500.0,5.85,5.86,5.85,5.85,18500.0
2012-05-24 13:40:00,5.85,5.86,5.85,5.85,20000.0,5.85,5.86,5.85,5.85,20000.0
2012-05-24 13:45:00,5.85,5.86,5.85,5.86,17200.0,5.85,5.86,5.85,5.86,17200.0
2012-05-24 13:50:00,5.85,5.86,5.85,5.85,21500.0,5.85,5.86,5.85,5.85,21500.0
2012-05-24 13:55:00,5.85,5.86,5.83,5.83,142300.0,5.85,5.86,5.83,5.83,142300.0
2012-05-24 14:00:00,5.83,5.85,5.83,5.85,139300.0,5.83,5.85,5.83,5.85,139300.0
2012-05-24 14:05:00,5.84,5.86,5.84,5.84,382100.0,5.84,5.86,5.84,5.84,382100.0
2012-05-24 14:10:00,5.85,5.85,5.82,5.83,174600.0,5.85,5.85,5.82,5.83,174600.0
2012-05-24 14:15:00,5.84,5.84,5.83,5.84,20700.0,5.84,5.84,5.83,5.84,20700.0
2012-05-24 14:20:00,5.83,5.85,5.83,5.85,37600.0,5.83,5.85,5.83,5.85,37600.0
2012-05-24 14:25:00,5.84,5.86,5.83,5.85,1017300.0,5.84,5.86,5.83,5.85,1017300.0
2012-05-24 14:30:00,5.85,5.86,5.84,5.86,52000.0,5.85,5.86,5.84,5.86,52000.0
2012-05-24 14:35:00,5.86,5.86,5.85,5.86,17600.0,5.86,5.86,5.85,5.86,17600.0
2012-05-24 14:40:00,5.86,5.86,5.83,5.84,160200.0,5.86,5.86,5.83,5.84,160200.0
2012-05-24 14:45:00,5.84,5.85,5.84,5.85,22400.0,5.84,5.85,5.84,5.85,22400.0
2012-05-24 14:50:00,5.85,5.85,5.84,5.85,28100.0,5.85,5.85,5.84,5.85,28100.0
2012-05-24 14:55:00,5.85,5.85,5.84,5.85,19500.0,5.85,5.85,5.84,5.85,19500.0
2012-05-24 15:00:00,5.85,5.86,5.84,5.86,59000.0,5.85,5.86,5.84,5.86,59000.0
2012-05-24 15:05:00,5.86,5.86,5.85,5.86,30200.0,5.86,5.86,5.85,5.86,30200.0
2012-05-24 15:10:00,5.86,5.86,5.85,5.86,22400.0,5.86,5.86,5.85,5.86,22400.0
2012-05-24 15:15:00,5.86,5.87,5.85,5.86,68700.0,5.86,5.87,5.85,5.86,68700.0
2012-05-24 15:20:00,5.87,5.88,5.86,5.88,104700.0,5.87,5.88,5.86,5.88,104700.0
2012-05-24 15:25:00,5.88,5.91,5.88,5.91,108500.0,5.88,5.91,5.88,5.91,108500.0
2012-05-24 15:30:00,5.91,5.91,5.9,5.91,89700.0,5.91,5.91,5.9,5.91,89700.0
2012-05-24 15:35:00,5.91,5.91,5.9,5.91,55300.0,5.91,5.91,5.9,5.91,55300.0
2012-05-24 15:40:00,5.91,5.91,5.9,5.91,38300.0,5.91,5.91,5.9,5.91,38300.0
2012-05-24 15:45:00,5.9,5.91,5.89,5.9,260300.0,5.9,5.91,5.89,5.9,260300.0
2012-05-24 15:50:00,5.89,5.9,5.89,5.9,48700.0,5.89,5.9,5.89,5.9,48700.0
2012-05-24 15:55:00,5.9,5.91,5.89,5.9,271700.0,5.9,5.91,5.89,5.9,271700.0
2012-05-25 09:30:00,5.84,5.92,5.84,5.89,112500.0,5.84,5.92,5.84,5.89,112500.0
2012-05-25 09:35:00,5.9,5.92,5.89,5.92,91600.0,5.9,5.92,5.89,5.92,91600.0
2012-05-25 09:40:00,5.91,5.92,5.91,5.91,30200.0,5.91,5.92,5.91,5.91,30200.0
2012-05-25 09:45:00,5.91,5.92,5.88,5.89,139600.0,5.91,5.92,5.88,5.89,139600.0
2012-05-25 09:50:00,5.89,5.89,5.85,5.85,130600.0,5.89,5.89,5.85,5.85,130600.0
2012-05-25 09:55:00,5.85,5.9,5.85,5.9,227900.0,5.85,5.9,5.85,5.9,227900.0
2012-05-25 10:00:00,5.9,5.9,5.89,5.9,67200.0,5.9,5.9,5.89,5.9,67200.0
2012-05-25 10:05:00,5.9,5.9,5.88,5.88,92100.0,5.9,5.9,5.88,5.88,92100.0
2012-05-25 10:10:00,5.89,5.89,5.88,5.88,35000.0,5.89,5.89,5.88,5.88,35000.0
2012-05-25 10:15:00,5.88,5.89,5.88,5.89,66100.0,5.88,5.89,5.88,5.89,66100.0
2012-05-25 10:20:00,5.89,5.9,5.89,5.9,96200.0,5.89,5.9,5.89,5.9,96200.0
2012-05-25 10:25:00,5.9,5.9,5.88,5.88,105400.0,5.9,5.9,5.88,5.88,105400.0
2012-05-25 10:30:00,5.88,5.9,5.88,5.9,73800.0,5.88,5.9,5.88,5.9,73800.0
2012-05-25 10:35:00,5.9,5.9,5.89,5.89,26500.0,5.9,5.9,5.89,5.89,26500.0
2012-05-25 10:40:00,5.89,5.9,5.88,5.88,131500.0,5.89,5.9,5.88,5.88,131500.0
2012-05-25 10:45:00,5.89,5.89,5.85,5.85,178900.0,5.89,5.89,5.85,5.85,178900.0
2012-05-25 10:50:00,5.85,5.86,5.84,5.85,154800.0,5.85,5.86,5.84,5.85,154800.0
2012-05-25 10:55:00,5.85,5.85,5.84,5.85,119000.0,5.85,5.85,5.84,5.85,119000.0
2012-05-25 11:00:00,5.85,5.87,5.84,5.87,149200.0,5.85,5.87,5.84,5.87,149200.0
2012-05-25 11:05:00,5.87,5.88,5.86,5.88,106200.0,5.87,5.88,5.86,5.88,106200.0
2012-05-25 11:10:00,5.88,5.88,5.87,5.88,80300.0,5.88,5.88,5.87,5.88,80300.0
2012-05-25 11:15:00,5.88,5.88,5.87,5.88,53000.0,5.88,5.88,5.87,5.88,53000.0
2012-05-25 11:20:00,5.88,5.88,5.87,5.88,57700.0,5.88,5.88,5.87,5.88,57700.0
2012-05-25 11:25:00,5.88,5.88,5.87,5.88,88400.0,5.88,5.88,5.87,5.88,88400.0
2012-05-25 11:30:00,5.88,5.88,5.85,5.85,188500.0,5.88,5.88,5.85,5.85,188500.0
2012-05-25 11:35:00,5.85,5.86,5.85,5.86,21300.0,5.85,5.86,5.85,5.86,21300.0
2012-05-25 11:40:00,5.86,5.86,5.85,5.86,25000.0,5.86,5.86,5.85,5.86,25000.0
2012-05-25 11:45:00,5.86,5.86,5.84,5.84,204700.0,5.86,5.86,5.84,5.84,204700.0
2012-05-25 11:50:00,5.84,5.85,5.83,5.84,314000.0,5.84,5.85,5.83,5.84,314000.0
2012-05-25 11:55:00,5.85,5.86,5.84,5.85,151200.0,5.85,5.86,5.84,5.85,151200.0
2012-05-25 12:00:00,5.86,5.86,5.85,5.85,52700.0,5.86,5.86,5.85,5.85,52700.0
2012-05-25 12:05:00,5.86,5.86,5.85,5.86,113100.0,5.86,5.86,5.85,5.86,113100.0
2012-05-25 12:10:00,5.86,5.86,5.85,5.86,23100.0,5.86,5.86,5.85,5.86,23100.0
2012-05-25 12:15:00,5.86,5.86,5.85,5.86,16900.0,5.86,5.86,5.85,5.86,16900.0
2012-05-25 12:20:00,5.86,5.86,5.85,5.86,29900.0,5.86,5.86,5.85,5.86,29900.0
2012-05-25 12:25:00,5.86,5.86,5.85,5.86,13400.0,5.86,5.86,5.85,5.86,13400.0
2012-05-25 12:30:00,5.86,5.86,5.85,5.86,6900.0,5.86,5.86,5.85,5.86,6900.0
2012-05-25 12:35:00,5.86,5.86,5.85,5.86,7500.0,5.86,5.86,5.85,5.86,7500.0
2012-05-25 12:40:00,5.86,5.86,5.85,5.86,8600.0,5.86,5.86,5.85,5.86,8600.0
2012-05-25 12:45:00,5.86,5.87,5.85,5.87,118000.0,5.86,5.87,5.85,5.87,118000.0
2012-05-25 12:50:00,5.87,5.87,5.86,5.87,34100.0,5.87,5.87,5.86,5.87,34100.0
2012-05-25 12:55:00,5.87,5.87,5.86,5.87,7000.0,5.87,5.87,5.86,5.87,7000.0
2012-05-25 13:00:00,5.87,5.87,5.86,5.87,25100.0,5.87,5.87,5.86,5.87,25100.0
2012-05-25 13:05:00,5.87,5.87,5.86,5.87,30500.0,5.87,5.87,5.86,5.87,30500.0
2012-05-25 13:10:00,5.87,5.87,5.86,5.87,13200.0,5.87,5.87,5.86,5.87,13200.0
2012-05-25 13:15:00,5.87,5.87,5.86,5.87,13800.0,5.87,5.87,5.86,5.87,13800.0
2012-05-25 13:20:00,5.87,5.87,5.86,5.87,11000.0,5.87,5.87,5.86,5.87,11000.0
2012-05-25 13:25:00,5.87,5.87,5.86,5.87,6100.0,5.87,5.87,5.86,5.87,6100.0
2012-05-25 13:30:00,5.87,5.88,5.86,5.88,146100.0,5.87,5.88,5.86,5.88,146100.0
2012-05-25 13:35:00,5.88,5.88,5.87,5.88,26300.0,5.88,5.88,5.87,5.88,26300.0
2012-05-25 13:40:00,5.87,5.88,5.87,5.88,24400.0,5.87,5.88,5.87,5.88,24400.0
2012-05-25 13:45:00,5.88,5.9,5.87,5.9,464200.0,5.88,5.9,5.87,5.9,464200.0
2012-05-25 13:50:00,5.9,5.9,5.89,5.89,7900.0,5.9,5.9,5.89,5.89,7900.0
2012-05-25 13:55:00,5.9,5.9,5.89,5.9,13500.0,5.9,5.9,5.89,5.9,13500.0
2012-05-25 14:00:00,5.9,5.9,5.89,5.9,127900.0,5.9,5.9,5.89,5.9,127900.0
2012-05-25 14:05:00,5.9,5.91,5.9,5.91,192600.0,5.9,5.91,5.9,5.91,192600.0
2012-05-25 14:10:00,5.91,5.91,5.89,5.9,163800.0,5.91,5.91,5.89,5.9,163800.0
2012-05-25 14:15:00,5.89,5.9,5.88,5.88,206600.0,5.89,5.9,5.88,5.88,206600.0
2012-05-25 14:20:00,5.89,5.89,5.87,5.87,60800.0,5.89,5.89,5.87,5.87,60800.0
2012-05-25 14:25:00,5.88,5.88,5.87,5.88,11900.0,5.88,5.88,5.87,5.88,11900.0
2012-05-25 14:30:00,5.88,5.88,5.86,5.87,144200.0,5.88,5.88,5.86,5.87,144200.0
2012-05-25 14:35:00,5.86,5.87,5.86,5.87,12500.0,5.86,5.87,5.86,5.87,12500.0
2012-05-25 14:40:00,5.87,5.87,5.86,5.87,27700.0,5.87,5.87,5.86,5.87,27700.0
2012-05-25 14:45:00,5.87,5.87,5.85,5.86,66600.0,5.87,5.87,5.85,5.86,66600.0
2012-05-25 14:50:00,5.86,5.86,5.85,5.85,56400.0,5.86,5.86,5.85,5.85,56400.0
2012-05-25 14:55:00,5.85,5.86,5.85,5.86,10400.0,5.85,5.86,5.85,5.86,10400.0
2012-05-25 15:00:00,5.86,5.86,5.85,5.86,38400.0,5.86,5.86,5.85,5.86,38400.0
2012-05-25 15:05:00,5.86,5.86,5.85,5.86,23700.0,5.86,5.86,5.85,5.86,23700.0
2012-05-25 15:10:00,5.86,5.86,5.85,5.86,22900.0,5.86,5.86,5.85,5.86,22900.0
2012-05-25 15:15:00,5.86,5.86,5.85,5.86,21000.0,5.86,5.86,5.85,5.86,21000.0
2012-05-25 15:20:00,5.86,5.86,5.84,5.85,155800.0,5.86,5.86,5.84,5.85,155800.0
2012-05-25 15:25:00,5.84,5.85,5.84,5.85,53500.0,5.84,5.85,5.84,5.85,53500.0
2012-05-25 15:30:00,5.84,5.86,5.84,5.86,138200.0,5.84,5.86,5.84,5.86,138200.0
2012-05-25 15:35:00,5.86,5.87,5.85,5.87,92200.0,5.86,5.87,5.85,5.87,92200.0
2012-05-25 15:40:00,5.87,5.87,5.86,5.87,84800.0,5.87,5.87,5.86,5.87,84800.0
2012-05-25 15:45:00,5.87,5.88,5.87,5.88,141000.0,5.87,5.88,5.87,5.88,141000.0
2012-05-25 15:50:00,5.87,5.88,5.85,5.85,358100.0,5.87,5.88,5.85,5.85,358100.0
2012-05-25 15:55:00,5.86,5.87,5.85,5.86,362400.0,5.86,5.87,5.85,5.86,362400.0
2012-05-29 09:30:00,5.9,5.93,5.88,5.88,247500.0,5.9,5.93,5.88,5.88,247500.0
2012-05-29 09:35:00,5.89,5.93,5.87,5.93,153500.0,5.89,5.93,5.87,5.93,153500.0
2012-05-29 09:40:00,5.93,5.94,5.9,5.91,354700.0,5.93,5.94,5.9,5.91,354700.0
2012-05-29 09:45:00,5.91,5.93,5.9,5.93,103500.0,5.91,5.93,5.9,5.93,103500.0
2012-05-29 09:50:00,5.93,5.93,5.92,5.93,19600.0,5.93,5.93,5.92,5.93,19600.0
2012-05-29 09:55:00,5.93,5.93,5.92,5.92,40900.0,5.93,5.93,5.92,5.92,40900.0
2012-05-29 10:00:00,5.92,5.93,5.9,5.92,322900.0,5.92,5.93,5.9,5.92,322900.0
2012-05-29 10:05:00,5.92,5.93,5.91,5.93,104900.0,5.92,5.93,5.91,5.93,104900.0
2012-05-29 10:10:00,5.93,5.95,5.92,5.95,97900.0,5.93,5.95,5.92,5.95,97900.0
2012-05-29 10:15:00,5.95,5.96,5.94,5.96,172700.0,5.95,5.96,5.94,5.96,172700.0
2012-05-29 10:20:00,5.96,5.97,5.95,5.97,81000.0,5.96,5.97,5.95,5.97,81000.0
2012-05-29 10:25:00,5.96,5.99,5.96,5.98,196300.0,5.96,5.99,5.96,5.98,196300.0
2012-05-29 10:30:00,5.98,5.98,5.96,5.96,151100.0,5.98,5.98,5.96,5.96,151100.0
2012-05-29 10:35:00,5.96,5.97,5.95,5.95,174400.0,5.96,5.97,5.95,5.95,174400.0
2012-05-29 10:40:00,5.95,5.96,5.95,5.96,15000.0,5.95,5.96,5.95,5.96,15000.0
2012-05-29 10:45:00,5.96,5.96,5.95,5.96,55800.0,5.96,5.96,5.95,5.96,55800.0
2012-05-29 10:50:00,5.96,5.96,5.95,5.96,44700.0,5.96,5.96,5.95,5.96,44700.0
2012-05-29 10:55:00,5.95,5.96,5.95,5.96,69100.0,5.95,5.96,5.95,5.96,69100.0
2012-05-29 11:00:00,5.96,5.96,5.94,5.95,457000.0,5.96,5.96,5.94,5.95,457000.0
2012-05-29 11:05:00,5.95,5.95,5.93,5.94,103800.0,5.95,5.95,5.93,5.94,103800.0
2012-05-29 11:10:00,5.94,5.95,5.93,5.95,211800.0,5.94,5.95,5.93,5.95,211800.0
2012-05-29 11:15:00,5.95,5.95,5.94,5.94,23900.0,5.95,5.95,5.94,5.94,23900.0
2012-05-29 11:20:00,5.95,5.95,5.94,5.95,121600.0,5.95,5.95,5.94,5.95,121600.0
2012-05-29 11:25:00,5.95,5.95,5.94,5.95,32100.0,5.95,5.95,5.94,5.95,32100.0
2012-05-29 11:30:00,5.95,5.95,5.93,5.94,130900.0,5.95,5.95,5.93,5.94,130900.0
2012-05-29 11:35:00,5.94,5.94,5.92,5.93,76500.0,5.94,5.94,5.92,5.93,76500.0
2012-05-29 11:40:00,5.93,5.93,5.92,5.93,43900.0,5.93,5.93,5.92,5.93,43900.0
2012-05-29 11:45:00,5.92,5.93,5.91,5.92,51500.0,5.92,5.93,5.91,5.92,51500.0
2012-05-29 11:50:00,5.92,5.92,5.91,5.92,30500.0,5.92,5.92,5.91,5.92,30500.0
2012-05-29 11:55:00,5.92,5.92,5.91,5.92,28900.0,5.92,5.92,5.91,5.92,28900.0
2012-05-29 12:00:00,5.92,5.92,5.89,5.89,191600.0,5.92,5.92,5.89,5.89,191600.0
2012-05-29 12:05:00,5.89,5.9,5.89,5.89,19800.0,5.89,5.9,5.89,5.89,19800.0
2012-05-29 12:10:00,5.9,5.9,5.89,5.9,22500.0,5.9,5.9,5.89,5.9,22500.0
2012-05-29 12:15:00,5.89,5.9,5.89,5.9,8800.0,5.89,5.9,5.89,5.9,8800.0
2012-05-29 12:20:00,5.89,5.9,5.89,5.89,12200.0,5.89,5.9,5.89,5.89,12200.0
2012-05-29 12:25:00,5.89,5.9,5.89,5.9,49100.0,5.89,5.9,5.89,5.9,49100.0
2012-05-29 12:30:00,5.89,5.9,5.89,5.89,25200.0,5.89,5.9,5.89,5.89,25200.0
2012-05-29 12:35:00,5.89,5.9,5.89,5.89,14500.0,5.89,5.9,5.89,5.89,14500.0
2012-05-29 12:40:00,5.89,5.9,5.89,5.9,34500.0,5.89,5.9,5.89,5.9,34500.0
2012-05-29 12:45:00,5.9,5.9,5.89,5.89,15000.0,5.9,5.9,5.89,5.89,15000.0
2012-05-29 12:50:00,5.9,5.9,5.89,5.9,41700.0,5.9,5.9,5.89,5.9,41700.0
2012-05-29 12:55:00,5.89,5.9,5.89,5.9,18200.0,5.89,5.9,5.89,5.9,18200.0
2012-05-29 13:00:00,5.89,5.9,5.89,5.9,10100.0,5.89,5.9,5.89,5.9,10100.0
2012-05-29 13:05:00,5.9,5.9,5.89,5.89,13300.0,5.9,5.9,5.89,5.89,13300.0
2012-05-29 13:10:00,5.9,5.9,5.89,5.89,13100.0,5.9,5.9,5.89,5.89,13100.0
2012-05-29 13:15:00,5.89,5.9,5.89,5.89,25100.0,5.89,5.9,5.89,5.89,25100.0
2012-05-29 13:20:00,5.89,5.9,5.87,5.87,127700.0,5.89,5.9,5.87,5.87,127700.0
2012-05-29 13:25:00,5.87,5.88,5.87,5.87,22500.0,5.87,5.88,5.87,5.87,22500.0
2012-05-29 13:30:00,5.87,5.88,5.86,5.86,33000.0,5.87,5.88,5.86,5.86,33000.0
2012-05-29 13:35:00,5.86,5.87,5.86,5.86,39700.0,5.86,5.87,5.86,5.86,39700.0
2012-05-29 13:40:00,5.87,5.87,5.86,5.86,29900.0,5.87,5.87,5.86,5.86,29900.0
2012-05-29 13:45:00,5.87,5.87,5.86,5.86,52000.0,5.87,5.87,5.86,5.86,52000.0
2012-05-29 13:50:00,5.86,5.87,5.86,5.87,13900.0,5.86,5.87,5.86,5.87,13900.0
2012-05-29 13:55:00,5.87,5.87,5.86,5.86,22000.0,5.87,5.87,5.86,5.86,22000.0
2012-05-29 14:00:00,5.87,5.87,5.86,5.87,26500.0,5.87,5.87,5.86,5.87,26500.0
2012-05-29 14:05:00,5.86,5.87,5.86,5.86,26700.0,5.86,5.87,5.86,5.86,26700.0
2012-05-29 14:10:00,5.87,5.87,5.86,5.86,45300.0,5.87,5.87,5.86,5.86,45300.0
2012-05-29 14:15:00,5.87,5.88,5.85,5.88,231100.0,5.87,5.88,5.85,5.88,231100.0
2012-05-29 14:20:00,5.88,5.88,5.86,5.87,83400.0,5.88,5.88,5.86,5.87,83400.0
2012-05-29 14:25:00,5.86,5.87,5.86,5.87,33100.0,5.86,5.87,5.86,5.87,33100.0
2012-05-29 14:30:00,5.87,5.87,5.86,5.87,51200.0,5.87,5.87,5.86,5.87,51200.0
2012-05-29 14:35:00,5.87,5.87,5.86,5.86,105800.0,5.87,5.87,5.86,5.86,105800.0
2012-05-29 14:40:00,5.86,5.86,5.85,5.85,30400.0,5.86,5.86,5.85,5.85,30400.0
2012-05-29 14:45:00,5.85,5.86,5.85,5.85,92000.0,5.85,5.86,5.85,5.85,92000.0
2012-05-29 14:50:00,5.86,5.86,5.85,5.86,59100.0,5.86,5.86,5.85,5.86,59100.0
2012-05-29 14:55:00,5.85,5.87,5.85,5.87,317500.0,5.85,5.87,5.85,5.87,317500.0
2012-05-29 15:00:00,5.87,5.88,5.86,5.88,156700.0,5.87,5.88,5.86,5.88,156700.0
2012-05-29 15:05:00,5.88,5.88,5.87,5.88,47900.0,5.88,5.88,5.87,5.88,47900.0
2012-05-29 15:10:00,5.88,5.9,5.87,5.89,630000.0,5.88,5.9,5.87,5.89,630000.0
2012-05-29 15:15:00,5.89,5.89,5.88,5.89,96800.0,5.89,5.89,5.88,5.89,96800.0
2012-05-29 15:20:00,5.89,5.89,5.88,5.89,42400.0,5.89,5.89,5.88,5.89,42400.0
2012-05-29 15:25:00,5.89,5.89,5.87,5.87,104300.0,5.89,5.89,5.87,5.87,104300.0
2012-05-29 15:30:00,5.88,5.88,5.87,5.87,49600.0,5.88,5.88,5.87,5.87,49600.0
2012-05-29 15:35:00,5.88,5.89,5.87,5.89,122900.0,5.88,5.89,5.87,5.89,122900.0
2012-05-29 15:40:00,5.89,5.91,5.88,5.91,214200.0,5.89,5.91,5.88,5.91,214200.0
2012-05-29 15:45:00,5.91,5.91,5.9,5.91,85800.0,5.91,5.91,5.9,5.91,85800.0
2012-05-29 15:50:00,5.91,5.91,5.9,5.91,225400.0,5.91,5.91,5.9,5.91,225400.0
2012-05-29 15:55:00,5.91,5.91,5.89,5.89,359100.0,5.91,5.91,5.89,5.89,359100.0
2012-05-30 09:30:00,5.82,5.88,5.82,5.87,144000.0,5.82,5.88,5.82,5.87,144000.0
2012-05-30 09:35:00,5.87,5.87,5.86,5.87,191900.0,5.87,5.87,5.86,5.87,191900.0
2012-05-30 09:40:00,5.87,5.87,5.83,5.83,277500.0,5.87,5.87,5.83,5.83,277500.0
2012-05-30 09:45:00,5.84,5.84,5.83,5.84,64800.0,5.84,5.84,5.83,5.84,64800.0
2012-05-30 09:50:00,5.84,5.85,5.83,5.84,85700.0,5.84,5.85,5.83,5.84,85700.0
2012-05-30 09:55:00,5.85,5.86,5.82,5.82,198800.0,5.85,5.86,5.82,5.82,198800.0
2012-05-30 10:00:00,5.83,5.83,5.81,5.81,94400.0,5.83,5.83,5.81,5.81,94400.0
2012-05-30 10:05:00,5.81,5.83,5.81,5.83,81600.0,5.81,5.83,5.81,5.83,81600.0
2012-05-30 10:10:00,5.83,5.83,5.79,5.81,149300.0,5.83,5.83,5.79,5.81,149300.0
2012-05-30 10:15:00,5.8,5.82,5.78,5.78,144700.0,5.8,5.82,5.78,5.78,144700.0
2012-05-30 10:20:00,5.78,5.8,5.77,5.79,226200.0,5.78,5.8,5.77,5.79,226200.0
2012-05-30 10:25:00,5.79,5.81,5.78,5.79,127000.0,5.79,5.81,5.78,5.79,127000.0
2012-05-30 10:30:00,5.79,5.79,5.78,5.79,61300.0,5.79,5.79,5.78,5.79,61300.0
2012-05-30 10:35:00,5.79,5.8,5.78,5.79,278700.0,5.79,5.8,5.78,5.79,278700.0
2012-05-30 10:40:00,5.79,5.8,5.79,5.8,52400.0,5.79,5.8,5.79,5.8,52400.0
2012-05-30 10:45:00,5.79,5.8,5.79,5.79,53200.0,5.79,5.8,5.79,5.79,53200.0
2012-05-30 10:50:00,5.79,5.79,5.78,5.79,61800.0,5.79,5.79,5.78,5.79,61800.0
2012-05-30 10:55:00,5.79,5.79,5.76,5.76,109600.0,5.79,5.79,5.76,5.76,109600.0
2012-05-30 11:00:00,5.76,5.78,5.76,5.77,114600.0,5.76,5.78,5.76,5.77,114600.0
2012-05-30 11:05:00,5.77,5.78,5.77,5.77,70200.0,5.77,5.78,5.77,5.77,70200.0
2012-05-30 11:10:00,5.77,5.78,5.77,5.78,40900.0,5.77,5.78,5.77,5.78,40900.0
2012-05-30 11:15:00,5.78,5.79,5.77,5.79,75900.0,5.78,5.79,5.77,5.79,75900.0
2012-05-30 11:20:00,5.79,5.79,5.77,5.78,44400.0,5.79,5.79,5.77,5.78,44400.0
2012-05-30 11:25:00,5.78,5.78,5.77,5.77,21500.0,5.78,5.78,5.77,5.77,21500.0
2012-05-30 11:30:00,5.77,5.78,5.76,5.76,103600.0,5.77,5.78,5.76,5.76,103600.0
2012-05-30 11:35:00,5.76,5.78,5.76,5.78,53000.0,5.76,5.78,5.76,5.78,53000.0
2012-05-30 11:40:00,5.78,5.78,5.76,5.77,55100.0,5.78,5.78,5.76,5.77,55100.0
2012-05-30 11:45:00,5.77,5.77,5.76,5.76,25300.0,5.77,5.77,5.76,5.76,25300.0
2012-05-30 11:50:00,5.76,5.77,5.76,5.77,69400.0,5.76,5.77,5.76,5.77,69400.0
2012-05-30 11:55:00,5.77,5.79,5.76,5.79,355700.0,5.77,5.79,5.76,5.79,355700.0
2012-05-30 12:00:00,5.79,5.79,5.77,5.77,108900.0,5.79,5.79,5.77,5.77,108900.0
2012-05-30 12:05:00,5.77,5.78,5.77,5.78,25000.0,5.77,5.78,5.77,5.78,25000.0
2012-05-30 12:10:00,5.78,5.78,5.77,5.77,19800.0,5.78,5.78,5.77,5.77,19800.0
2012-05-30 12:15:00,5.78,5.78,5.77,5.78,15700.0,5.78,5.78,5.77,5.78,15700.0
2012-05-30 12:20:00,5.78,5.78,5.77,5.78,19000.0,5.78,5.78,5.77,5.78,19000.0
2012-05-30 12:25:00,5.78,5.78,5.75,5.76,136200.0,5.78,5.78,5.75,5.76,136200.0
2012-05-30 12:30:00,5.76,5.77,5.76,5.76,21200.0,5.76,5.77,5.76,5.76,21200.0
2012-05-30 12:35:00,5.77,5.77,5.76,5.77,9200.0,5.77,5.77,5.76,5.77,9200.0
2012-05-30 12:40:00,5.76,5.77,5.76,5.77,22200.0,5.76,5.77,5.76,5.77,22200.0
2012-05-30 12:45:00,5.77,5.77,5.76,5.77,17000.0,5.77,5.77,5.76,5.77,17000.0
2012-05-30 12:50:00,5.77,5.78,5.76,5.77,75100.0,5.77,5.78,5.76,5.77,75100.0
2012-05-30 12:55:00,5.78,5.78,5.77,5.77,11700.0,5.78,5.78,5.77,5.77,11700.0
2012-05-30 13:00:00,5.78,5.78,5.77,5.78,9600.0,5.78,5.78,5.77,5.78,9600.0
2012-05-30 13:05:00,5.77,5.78,5.77,5.78,14200.0,5.77,5.78,5.77,5.78,14200.0
2012-05-30 13:10:00,5.77,5.78,5.76,5.76,97000.0,5.77,5.78,5.76,5.76,97000.0
2012-05-30 13:15:00,5.77,5.77,5.76,5.77,10000.0,5.77,5.77,5.76,5.77,10000.0
2012-05-30 13:20:00,5.76,5.77,5.76,5.77,8600.0,5.76,5.77,5.76,5.77,8600.0
2012-05-30 13:25:00,5.77,5.77,5.76,5.77,8700.0,5.77,5.77,5.76,5.77,8700.0
2012-05-30 13:30:00,5.77,5.78,5.76,5.78,53400.0,5.77,5.78,5.76,5.78,53400.0
2012-05-30 13:35:00,5.78,5.78,5.77,5.78,12700.0,5.78,5.78,5.77,5.78,12700.0
2012-05-30 13:40:00,5.78,5.8,5.77,5.8,228100.0,5.78,5.8,5.77,5.8,228100.0
2012-05-30 13:45:00,5.8,5.8,5.79,5.8,22600.0,5.8,5.8,5.79,5.8,22600.0
2012-05-30 13:50:00,5.8,5.8,5.77,5.78,285900.0,5.8,5.8,5.77,5.78,285900.0
2012-05-30 13:55:00,5.78,5.78,5.77,5.78,33100.0,5.78,5.78,5.77,5.78,33100.0
2012-05-30 14:00:00,5.78,5.81,5.77,5.79,276000.0,5.78,5.81,5.77,5.79,276000.0
2012-05-30 14:05:00,5.8,5.8,5.77,5.78,187200.0,5.8,5.8,5.77,5.78,187200.0
2012-05-30 14:10:00,5.78,5.78,5.77,5.78,9000.0,5.78,5.78,5.77,5.78,9000.0
2012-05-30 14:15:00,5.78,5.79,5.77,5.79,49800.0,5.78,5.79,5.77,5.79,49800.0
2012-05-30 14:20:00,5.79,5.79,5.78,5.78,24600.0,5.79,5.79,5.78,5.78,24600.0
2012-05-30 14:25:00,5.79,5.79,5.76,5.78,164600.0,5.79,5.79,5.76,5.78,164600.0
2012-05-30 14:30:00,5.77,5.78,5.76,5.78,97600.0,5.77,5.78,5.76,5.78,97600.0
2012-05-30 14:35:00,5.78,5.78,5.76,5.77,35000.0,5.78,5.78,5.76,5.77,35000.0
2012-05-30 14:40:00,5.77,5.78,5.76,5.78,53200.0,5.77,5.78,5.76,5.78,53200.0
2012-05-30 14:45:00,5.78,5.78,5.77,5.78,12100.0,5.78,5.78,5.77,5.78,12100.0
2012-05-30 14:50:00,5.78,5.78,5.77,5.78,30300.0,5.78,5.78,5.77,5.78,30300.0
2012-05-30 14:55:00,5.78,5.78,5.77,5.77,17300.0,5.78,5.78,5.77,5.77,17300.0
2012-05-30 15:00:00,5.77,5.78,5.77,5.78,14500.0,5.77,5.78,5.77,5.78,14500.0
2012-05-30 15:05:00,5.77,5.78,5.76,5.77,85800.0,5.77,5.78,5.76,5.77,85800.0
2012-05-30 15:10:00,5.76,5.77,5.75,5.76,99100.0,5.76,5.77,5.75,5.76,99100.0
2012-05-30 15:15:00,5.75,5.76,5.75,5.76,56900.0,5.75,5.76,5.75,5.76,56900.0
2012-05-30 15:20:00,5.76,5.77,5.75,5.77,53500.0,5.76,5.77,5.75,5.77,53500.0
2012-05-30 15:25:00,5.77,5.78,5.76,5.78,95100.0,5.77,5.78,5.76,5.78,95100.0
2012-05-30 15:30:00,5.78,5.78,5.76,5.77,99700.0,5.78,5.78,5.76,5.77,99700.0
2012-05-30 15:35:00,5.77,5.77,5.76,5.77,71000.0,5.77,5.77,5.76,5.77,71000.0
2012-05-30 15:40:00,5.77,5.77,5.76,5.77,76100.0,5.77,5.77,5.76,5.77,76100.0
2012-05-30 15:45:00,5.77,5.78,5.76,5.78,224600.0,5.77,5.78,5.76,5.78,224600.0
2012-05-30 15:50:00,5.78,5.78,5.77,5.78,95700.0,5.78,5.78,5.77,5.78,95700.0
2012-05-30 15:55:00,5.77,5.78,5.76,5.76,515700.0,5.77,5.78,5.76,5.76,515700.0
2012-05-31 09:30:00,5.78,5.8,5.75,5.76,230800.0,5.78,5.8,5.75,5.76,230800.0
2012-05-31 09:35:00,5.75,5.75,5.72,5.72,218500.0,5.75,5.75,5.72,5.72,218500.0
2012-05-31 09:40:00,5.72,5.73,5.7,5.71,204000.0,5.72,5.73,5.7,5.71,204000.0
2012-05-31 09:45:00,5.72,5.72,5.7,5.71,160100.0,5.72,5.72,5.7,5.71,160100.0
2012-05-31 09:50:00,5.7,5.73,5.7,5.71,203200.0,5.7,5.73,5.7,5.71,203200.0
2012-05-31 09:55:00,5.71,5.71,5.69,5.7,116900.0,5.71,5.71,5.69,5.7,116900.0
2012-05-31 10:00:00,5.7,5.71,5.69,5.7,110400.0,5.7,5.71,5.69,5.7,110400.0
2012-05-31 10:05:00,5.71,5.71,5.7,5.71,50000.0,5.71,5.71,5.7,5.71,50000.0
2012-05-31 10:10:00,5.7,5.71,5.7,5.71,53900.0,5.7,5.71,5.7,5.71,53900.0
2012-05-31 10:15:00,5.7,5.72,5.7,5.72,37900.0,5.7,5.72,5.7,5.72,37900.0
2012-05-31 10:20:00,5.72,5.72,5.7,5.7,55900.0,5.72,5.72,5.7,5.7,55900.0
2012-05-31 10:25:00,5.7,5.71,5.69,5.7,63300.0,5.7,5.71,5.69,5.7,63300.0
2012-05-31 10:30:00,5.71,5.71,5.69,5.69,204600.0,5.71,5.71,5.69,5.69,204600.0
2012-05-31 10:35:00,5.69,5.7,5.68,5.68,174800.0,5.69,5.7,5.68,5.68,174800.0
2012-05-31 10:40:00,5.68,5.7,5.68,5.69,194400.0,5.68,5.7,5.68,5.69,194400.0
2012-05-31 10:45:00,5.7,5.7,5.67,5.68,110700.0,5.7,5.7,5.67,5.68,110700.0
2012-05-31 10:50:00,5.68,5.68,5.67,5.68,19700.0,5.68,5.68,5.67,5.68,19700.0
2012-05-31 10:55:00,5.68,5.68,5.67,5.68,37600.0,5.68,5.68,5.67,5.68,37600.0
2012-05-31 11:00:00,5.67,5.7,5.67,5.69,300700.0,5.67,5.7,5.67,5.69,300700.0
2012-05-31 11:05:00,5.68,5.69,5.68,5.69,59900.0,5.68,5.69,5.68,5.69,59900.0
2012-05-31 11:10:00,5.69,5.69,5.68,5.69,27100.0,5.69,5.69,5.68,5.69,27100.0
2012-05-31 11:15:00,5.69,5.69,5.67,5.67,131000.0,5.69,5.69,5.67,5.67,131000.0
2012-05-31 11:20:00,5.67,5.68,5.67,5.68,19000.0,5.67,5.68,5.67,5.68,19000.0
2012-05-31 11:25:00,5.68,5.68,5.66,5.67,150900.0,5.68,5.68,5.66,5.67,150900.0
2012-05-31 11:30:00,5.67,5.69,5.66,5.69,124600.0,5.67,5.69,5.66,5.69,124600.0
2012-05-31 11:35:00,5.69,5.69,5.68,5.69,22800.0,5.69,5.69,5.68,5.69,22800.0
2012-05-31 11:40:00,5.69,5.69,5.68,5.69,21900.0,5.69,5.69,5.68,5.69,21900.0
2012-05-31 11:45:00,5.69,5.7,5.68,5.7,97300.0,5.69,5.7,5.68,5.7,97300.0
2012-05-31 11:50:00,5.7,5.7,5.69,5.7,57700.0,5.7,5.7,5.69,5.7,57700.0
2012-05-31 11:55:00,5.7,5.72,5.7,5.72,77800.0,5.7,5.72,5.7,5.72,77800.0
2012-05-31 12:00:00,5.71,5.72,5.71,5.71,66000.0,5.71,5.72,5.71,5.71,66000.0
2012-05-31 12:05:00,5.71,5.72,5.7,5.7,210400.0,5.71,5.72,5.7,5.7,210400.0
2012-05-31 12:10:00,5.7,5.71,5.7,5.7,35500.0,5.7,5.71,5.7,5.7,35500.0
2012-05-31 12:15:00,5.7,5.71,5.7,5.71,8700.0,5.7,5.71,5.7,5.71,8700.0
2012-05-31 12:20:00,5.7,5.71,5.7,5.71,34900.0,5.7,5.71,5.7,5.71,34900.0
2012-05-31 12:25:00,5.7,5.72,5.7,5.71,122600.0,5.7,5.72,5.7,5.71,122600.0
2012-05-31 12:30:00,5.71,5.72,5.71,5.71,15900.0,5.71,5.72,5.71,5.71,15900.0
2012-05-31 12:35:00,5.71,5.72,5.71,5.71,15600.0,5.71,5.72,5.71,5.71,15600.0
2012-05-31 12:40:00,5.72,5.72,5.71,5.72,12500.0,5.72,5.72,5.71,5.72,12500.0
2012-05-31 12:45:00,5.71,5.72,5.71,5.71,37500.0,5.71,5.72,5.71,5.71,37500.0
2012-05-31 12:50:00,5.71,5.73,5.71,5.73,137900.0,5.71,5.73,5.71,5.73,137900.0
2012-05-31 12:55:00,5.72,5.73,5.72,5.73,18700.0,5.72,5.73,5.72,5.73,18700.0
2012-05-31 13:00:00,5.73,5.74,5.72,5.74,66800.0,5.73,5.74,5.72,5.74,66800.0
2012-05-31 13:05:00,5.74,5.74,5.73,5.74,127900.0,5.74,5.74,5.73,5.74,127900.0
2012-05-31 13:10:00,5.74,5.74,5.73,5.74,11900.0,5.74,5.74,5.73,5.74,11900.0
2012-05-31 13:15:00,5.74,5.74,5.73,5.74,12500.0,5.74,5.74,5.73,5.74,12500.0
2012-05-31 13:20:00,5.74,5.74,5.73,5.74,12300.0,5.74,5.74,5.73,5.74,12300.0
2012-05-31 13:25:00,5.73,5.74,5.73,5.74,22000.0,5.73,5.74,5.73,5.74,22000.0
2012-05-31 13:30:00,5.73,5.74,5.73,5.74,16800.0,5.73,5.74,5.73,5.74,16800.0
2012-05-31 13:35:00,5.74,5.74,5.73,5.74,13900.0,5.74,5.74,5.73,5.74,13900.0
2012-05-31 13:40:00,5.73,5.74,5.72,5.73,189200.0,5.73,5.74,5.72,5.73,189200.0
2012-05-31 13:45:00,5.73,5.73,5.72,5.73,15600.0,5.73,5.73,5.72,5.73,15600.0
2012-05-31 13:50:00,5.73,5.73,5.72,5.73,33600.0,5.73,5.73,5.72,5.73,33600.0
2012-05-31 13:55:00,5.72,5.73,5.72,5.73,26700.0,5.72,5.73,5.72,5.73,26700.0
2012-05-31 14:00:00,5.73,5.73,5.72,5.73,34400.0,5.73,5.73,5.72,5.73,34400.0
2012-05-31 14:05:00,5.73,5.73,5.72,5.72,30700.0,5.73,5.73,5.72,5.72,30700.0
2012-05-31 14:10:00,5.73,5.73,5.72,5.73,24600.0,5.73,5.73,5.72,5.73,24600.0
2012-05-31 14:15:00,5.73,5.73,5.72,5.73,19000.0,5.73,5.73,5.72,5.73,19000.0
2012-05-31 14:20:00,5.72,5.73,5.72,5.72,27000.0,5.72,5.73,5.72,5.72,27000.0
2012-05-31 14:25:00,5.73,5.73,5.72,5.73,25400.0,5.73,5.73,5.72,5.73,25400.0
2012-05-31 14:30:00,5.73,5.74,5.72,5.74,177000.0,5.73,5.74,5.72,5.74,177000.0
2012-05-31 14:35:00,5.74,5.74,5.73,5.74,21700.0,5.74,5.74,5.73,5.74,21700.0
2012-05-31 14:40:00,5.74,5.74,5.73,5.74,13400.0,5.74,5.74,5.73,5.74,13400.0
2012-05-31 14:45:00,5.74,5.74,5.73,5.73,29600.0,5.74,5.74,5.73,5.73,29600.0
2012-05-31 14:50:00,5.73,5.74,5.73,5.74,31800.0,5.73,5.74,5.73,5.74,31800.0
2012-05-31 14:55:00,5.74,5.74,5.73,5.74,38000.0,5.74,5.74,5.73,5.74,38000.0
2012-05-31 15:00:00,5.73,5.74,5.73,5.74,23400.0,5.73,5.74,5.73,5.74,23400.0
2012-05-31 15:05:00,5.74,5.74,5.73,5.74,37300.0,5.74,5.74,5.73,5.74,37300.0
2012-05-31 15:10:00,5.74,5.74,5.73,5.74,62800.0,5.74,5.74,5.73,5.74,62800.0
2012-05-31 15:15:00,5.74,5.75,5.73,5.75,63400.0,5.74,5.75,5.73,5.75,63400.0
2012-05-31 15:20:00,5.75,5.76,5.74,5.75,219200.0,5.75,5.76,5.74,5.75,219200.0
2012-05-31 15:25:00,5.76,5.77,5.75,5.77,99100.0,5.76,5.77,5.75,5.77,99100.0
2012-05-31 15:30:00,5.77,5.77,5.76,5.76,99800.0,5.77,5.77,5.76,5.76,99800.0
2012-05-31 15:35:00,5.77,5.78,5.76,5.77,344900.0,5.77,5.78,5.76,5.77,344900.0
2012-05-31 15:40:00,5.78,5.78,5.77,5.77,181900.0,5.78,5.78,5.77,5.77,181900.0
2012-05-31 15:45:00,5.77,5.78,5.74,5.74,374700.0,5.77,5.78,5.74,5.74,374700.0
2012-05-31 15:50:00,5.74,5.75,5.74,5.74,144400.0,5.74,5.75,5.74,5.74,144400.0
2012-05-31 15:55:00,5.74,5.75,5.73,5.75,682700.0,5.74,5.75,5.73,5.75,682700.0
2012-06-01 09:30:00,5.66,5.7,5.66,5.67,194500.0,5.66,5.7,5.66,5.67,194500.0
2012-06-01 09:35:00,5.68,5.69,5.66,5.69,149600.0,5.68,5.69,5.66,5.69,149600.0
2012-06-01 09:40:00,5.68,5.69,5.67,5.68,53100.0,5.68,5.69,5.67,5.68,53100.0
2012-06-01 09:45:00,5.68,5.68,5.66,5.67,177200.0,5.68,5.68,5.66,5.67,177200.0
2012-06-01 09:50:00,5.67,5.67,5.64,5.64,152200.0,5.67,5.67,5.64,5.64,152200.0
2012-06-01 09:55:00,5.64,5.67,5.64,5.67,72700.0,5.64,5.67,5.64,5.67,72700.0
2012-06-01 10:00:00,5.67,5.69,5.65,5.67,252500.0,5.67,5.69,5.65,5.67,252500.0
2012-06-01 10:05:00,5.66,5.69,5.65,5.69,200900.0,5.66,5.69,5.65,5.69,200900.0
2012-06-01 10:10:00,5.69,5.69,5.67,5.67,110400.0,5.69,5.69,5.67,5.67,110400.0
2012-06-01 10:15:00,5.67,5.68,5.67,5.68,51600.0,5.67,5.68,5.67,5.68,51600.0
2012-06-01 10:20:00,5.68,5.68,5.67,5.68,20400.0,5.68,5.68,5.67,5.68,20400.0
2012-06-01 10:25:00,5.67,5.68,5.67,5.67,32000.0,5.67,5.68,5.67,5.67,32000.0
2012-06-01 10:30:00,5.67,5.68,5.67,5.67,54300.0,5.67,5.68,5.67,5.67,54300.0
2012-06-01 10:35:00,5.68,5.68,5.66,5.66,133000.0,5.68,5.68,5.66,5.66,133000.0
2012-06-01 10:40:00,5.67,5.67,5.66,5.66,134600.0,5.67,5.67,5.66,5.66,134600.0
2012-06-01 10:45:00,5.67,5.67,5.66,5.67,83600.0,5.67,5.67,5.66,5.67,83600.0
2012-06-01 10:50:00,5.67,5.67,5.66,5.67,49200.0,5.67,5.67,5.66,5.67,49200.0
2012-06-01 10:55:00,5.67,5.67,5.66,5.67,72000.0,5.67,5.67,5.66,5.67,72000.0
2012-06-01 11:00:00,5.66,5.67,5.65,5.65,129200.0,5.66,5.67,5.65,5.65,129200.0
2012-06-01 11:05:00,5.66,5.66,5.65,5.66,33000.0,5.66,5.66,5.65,5.66,33000.0
2012-06-01 11:10:00,5.65,5.66,5.65,5.66,26800.0,5.65,5.66,5.65,5.66,26800.0
2012-06-01 11:15:00,5.66,5.67,5.65,5.67,101800.0,5.66,5.67,5.65,5.67,101800.0
2012-06-01 11:20:00,5.67,5.68,5.66,5.67,133900.0,5.67,5.68,5.66,5.67,133900.0
2012-06-01 11:25:00,5.66,5.67,5.66,5.66,39600.0,5.66,5.67,5.66,5.66,39600.0
2012-06-01 11:30:00,5.67,5.67,5.66,5.67,40500.0,5.67,5.67,5.66,5.67,40500.0
2012-06-01 11:35:00,5.67,5.68,5.66,5.67,82900.0,5.67,5.68,5.66,5.67,82900.0
2012-06-01 11:40:00,5.67,5.68,5.67,5.68,27900.0,5.67,5.68,5.67,5.68,27900.0
2012-06-01 11:45:00,5.68,5.68,5.67,5.68,39100.0,5.68,5.68,5.67,5.68,39100.0
2012-06-01 11:50:00,5.68,5.68,5.67,5.68,24200.0,5.68,5.68,5.67,5.68,24200.0
2012-06-01 11:55:00,5.68,5.68,5.67,5.68,46800.0,5.68,5.68,5.67,5.68,46800.0
2012-06-01 12:00:00,5.68,5.68,5.67,5.68,54200.0,5.68,5.68,5.67,5.68,54200.0
2012-06-01 12:05:00,5.68,5.68,5.67,5.68,80400.0,5.68,5.68,5.67,5.68,80400.0
2012-06-01 12:10:00,5.68,5.71,5.67,5.71,236200.0,5.68,5.71,5.67,5.71,236200.0
2012-06-01 12:15:00,5.7,5.71,5.69,5.7,149800.0,5.7,5.71,5.69,5.7,149800.0
2012-06-01 12:20:00,5.69,5.7,5.68,5.69,49800.0,5.69,5.7,5.68,5.69,49800.0
2012-06-01 12:25:00,5.69,5.69,5.67,5.68,135500.0,5.69,5.69,5.67,5.68,135500.0
2012-06-01 12:30:00,5.67,5.68,5.67,5.67,46500.0,5.67,5.68,5.67,5.67,46500.0
2012-06-01 12:35:00,5.67,5.68,5.67,5.68,85300.0,5.67,5.68,5.67,5.68,85300.0
2012-06-01 12:40:00,5.68,5.68,5.66,5.67,140600.0,5.68,5.68,5.66,5.67,140600.0
2012-06-01 12:45:00,5.67,5.67,5.66,5.67,12800.0,5.67,5.67,5.66,5.67,12800.0
2012-06-01 12:50:00,5.67,5.67,5.66,5.67,26400.0,5.67,5.67,5.66,5.67,26400.0
2012-06-01 12:55:00,5.67,5.67,5.66,5.67,27700.0,5.67,5.67,5.66,5.67,27700.0
2012-06-01 13:00:00,5.67,5.67,5.66,5.67,58500.0,5.67,5.67,5.66,5.67,58500.0
2012-06-01 13:05:00,5.67,5.68,5.66,5.68,135800.0,5.67,5.68,5.66,5.68,135800.0
2012-06-01 13:10:00,5.68,5.68,5.67,5.68,32900.0,5.68,5.68,5.67,5.68,32900.0
2012-06-01 13:15:00,5.67,5.68,5.67,5.68,61400.0,5.67,5.68,5.67,5.68,61400.0
2012-06-01 13:20:00,5.68,5.68,5.67,5.68,68200.0,5.68,5.68,5.67,5.68,68200.0
2012-06-01 13:25:00,5.68,5.68,5.67,5.68,29600.0,5.68,5.68,5.67,5.68,29600.0
2012-06-01 13:30:00,5.68,5.68,5.65,5.65,149200.0,5.68,5.68,5.65,5.65,149200.0
2012-06-01 13:35:00,5.65,5.66,5.65,5.66,16900.0,5.65,5.66,5.65,5.66,16900.0
2012-06-01 13:40:00,5.65,5.67,5.65,5.66,122100.0,5.65,5.67,5.65,5.66,122100.0
2012-06-01 13:45:00,5.66,5.67,5.65,5.66,93800.0,5.66,5.67,5.65,5.66,93800.0
2012-06-01 13:50:00,5.66,5.66,5.65,5.66,59000.0,5.66,5.66,5.65,5.66,59000.0
2012-06-01 13:55:00,5.65,5.67,5.65,5.67,516900.0,5.65,5.67,5.65,5.67,516900.0
2012-06-01 14:00:00,5.66,5.67,5.65,5.66,233700.0,5.66,5.67,5.65,5.66,233700.0
2012-06-01 14:05:00,5.67,5.67,5.66,5.66,17600.0,5.67,5.67,5.66,5.66,17600.0
2012-06-01 14:10:00,5.66,5.67,5.65,5.65,140300.0,5.66,5.67,5.65,5.65,140300.0
2012-06-01 14:15:00,5.65,5.66,5.65,5.66,77400.0,5.65,5.66,5.65,5.66,77400.0
2012-06-01 14:20:00,5.65,5.68,5.65,5.67,138300.0,5.65,5.68,5.65,5.67,138300.0
2012-06-01 14:25:00,5.67,5.68,5.67,5.68,30200.0,5.67,5.68,5.67,5.68,30200.0
2012-06-01 14:30:00,5.68,5.69,5.67,5.69,81600.0,5.68,5.69,5.67,5.69,81600.0
2012-06-01 14:35:00,5.69,5.69,5.68,5.69,40500.0,5.69,5.69,5.68,5.69,40500.0
2012-06-01 14:40:00,5.68,5.69,5.68,5.69,39300.0,5.68,5.69,5.68,5.69,39300.0
2012-06-01 14:45:00,5.69,5.69,5.67,5.67,137900.0,5.69,5.69,5.67,5.67,137900.0
2012-06-01 14:50:00,5.67,5.68,5.65,5.66,178200.0,5.67,5.68,5.65,5.66,178200.0
2012-06-01 14:55:00,5.65,5.66,5.65,5.66,226400.0,5.65,5.66,5.65,5.66,226400.0
2012-06-01 15:00:00,5.65,5.66,5.64,5.65,263100.0,5.65,5.66,5.64,5.65,263100.0
2012-06-01 15:05:00,5.65,5.66,5.64,5.65,169600.0,5.65,5.66,5.64,5.65,169600.0
2012-06-01 15:10:00,5.66,5.66,5.64,5.64,168500.0,5.66,5.66,5.64,5.64,168500.0
2012-06-01 15:15:00,5.64,5.65,5.63,5.63,113300.0,5.64,5.65,5.63,5.63,113300.0
2012-06-01 15:20:00,5.63,5.64,5.63,5.64,63800.0,5.63,5.64,5.63,5.64,63800.0
2012-06-01 15:25:00,5.63,5.65,5.63,5.65,193100.0,5.63,5.65,5.63,5.65,193100.0
2012-06-01 15:30:00,5.65,5.65,5.63,5.63,190300.0,5.65,5.65,5.63,5.63,190300.0
2012-06-01 15:35:00,5.63,5.64,5.63,5.63,106100.0,5.63,5.64,5.63,5.63,106100.0
2012-06-01 15:40:00,5.63,5.64,5.63,5.63,111300.0,5.63,5.64,5.63,5.63,111300.0
2012-06-01 15:45:00,5.63,5.64,5.62,5.63,306400.0,5.63,5.64,5.62,5.63,306400.0
2012-06-01 15:50:00,5.62,5.64,5.62,5.64,361300.0,5.62,5.64,5.62,5.64,361300.0
2012-06-01 15:55:00,5.64,5.64,5.61,5.61,658100.0,5.64,5.64,5.61,5.61,658100.0
2012-06-04 09:30:00,5.67,5.68,5.62,5.65,288400.0,5.67,5.68,5.62,5.65,288400.0
2012-06-04 09:35:00,5.66,5.71,5.65,5.71,632100.0,5.66,5.71,5.65,5.71,632100.0
2012-06-04 09:40:00,5.71,5.73,5.7,5.73,451600.0,5.71,5.73,5.7,5.73,451600.0
2012-06-04 09:45:00,5.73,5.76,5.72,5.75,901500.0,5.73,5.76,5.72,5.75,901500.0
2012-06-04 09:50:00,5.75,5.75,5.74,5.75,44900.0,5.75,5.75,5.74,5.75,44900.0
2012-06-04 09:55:00,5.74,5.77,5.74,5.75,222100.0,5.74,5.77,5.74,5.75,222100.0
2012-06-04 10:00:00,5.75,5.76,5.72,5.72,344200.0,5.75,5.76,5.72,5.72,344200.0
2012-06-04 10:05:00,5.73,5.73,5.7,5.72,147500.0,5.73,5.73,5.7,5.72,147500.0
2012-06-04 10:10:00,5.72,5.73,5.71,5.73,123900.0,5.72,5.73,5.71,5.73,123900.0
2012-06-04 10:15:00,5.73,5.76,5.72,5.76,390700.0,5.73,5.76,5.72,5.76,390700.0
2012-06-04 10:20:00,5.76,5.76,5.74,5.75,835200.0,5.76,5.76,5.74,5.75,835200.0
2012-06-04 10:25:00,5.76,5.78,5.75,5.76,354500.0,5.76,5.78,5.75,5.76,354500.0
2012-06-04 10:30:00,5.76,5.76,5.74,5.74,81900.0,5.76,5.76,5.74,5.74,81900.0
2012-06-04 10:35:00,5.74,5.75,5.74,5.74,53700.0,5.74,5.75,5.74,5.74,53700.0
2012-06-04 10:40:00,5.75,5.77,5.74,5.75,216600.0,5.75,5.77,5.74,5.75,216600.0
2012-06-04 10:45:00,5.75,5.76,5.74,5.75,276700.0,5.75,5.76,5.74,5.75,276700.0
2012-06-04 10:50:00,5.75,5.76,5.74,5.76,76400.0,5.75,5.76,5.74,5.76,76400.0
2012-06-04 10:55:00,5.76,5.8,5.75,5.77,630200.0,5.76,5.8,5.75,5.77,630200.0
2012-06-04 11:00:00,5.77,5.77,5.76,5.76,21600.0,5.77,5.77,5.76,5.76,21600.0
2012-06-04 11:05:00,5.77,5.77,5.75,5.75,108000.0,5.77,5.77,5.75,5.75,108000.0
2012-06-04 11:10:00,5.75,5.76,5.74,5.75,41700.0,5.75,5.76,5.74,5.75,41700.0
2012-06-04 11:15:00,5.75,5.75,5.73,5.73,57800.0,5.75,5.75,5.73,5.73,57800.0
2012-06-04 11:20:00,5.74,5.74,5.73,5.74,21900.0,5.74,5.74,5.73,5.74,21900.0
2012-06-04 11:25:00,5.74,5.74,5.73,5.74,39800.0,5.74,5.74,5.73,5.74,39800.0
2012-06-04 11:30:00,5.74,5.74,5.73,5.74,38400.0,5.74,5.74,5.73,5.74,38400.0
2012-06-04 11:35:00,5.74,5.74,5.72,5.73,50500.0,5.74,5.74,5.72,5.73,50500.0
2012-06-04 11:40:00,5.73,5.73,5.72,5.73,25900.0,5.73,5.73,5.72,5.73,25900.0
2012-06-04 11:45:00,5.73,5.73,5.72,5.73,20100.0,5.73,5.73,5.72,5.73,20100.0
2012-06-04 11:50:00,5.73,5.73,5.7,5.71,95300.0,5.73,5.73,5.7,5.71,95300.0
2012-06-04 11:55:00,5.71,5.71,5.7,5.71,15200.0,5.71,5.71,5.7,5.71,15200.0
2012-06-04 12:00:00,5.7,5.71,5.7,5.7,43500.0,5.7,5.71,5.7,5.7,43500.0
2012-06-04 12:05:00,5.71,5.71,5.7,5.71,415500.0,5.71,5.71,5.7,5.71,415500.0
2012-06-04 12:10:00,5.7,5.73,5.7,5.7,626900.0,5.7,5.73,5.7,5.7,626900.0
2012-06-04 12:15:00,5.7,5.72,5.7,5.71,575200.0,5.7,5.72,5.7,5.71,575200.0
2012-06-04 12:20:00,5.71,5.72,5.7,5.71,203500.0,5.71,5.72,5.7,5.71,203500.0
2012-06-04 12:25:00,5.71,5.72,5.7,5.71,1399900.0,5.71,5.72,5.7,5.71,1399900.0
2012-06-04 12:30:00,5.71,5.73,5.71,5.73,376100.0,5.71,5.73,5.71,5.73,376100.0
2012-06-04 12:35:00,5.72,5.74,5.72,5.73,629100.0,5.72,5.74,5.72,5.73,629100.0
2012-06-04 12:40:00,5.73,5.74,5.71,5.72,645900.0,5.73,5.74,5.71,5.72,645900.0
2012-06-04 12:45:00,5.72,5.74,5.72,5.72,218800.0,5.72,5.74,5.72,5.72,218800.0
2012-06-04 12:50:00,5.72,5.73,5.7,5.71,194700.0,5.72,5.73,5.7,5.71,194700.0
2012-06-04 12:55:00,5.71,5.72,5.69,5.69,357800.0,5.71,5.72,5.69,5.69,357800.0
2012-06-04 13:00:00,5.69,5.69,5.68,5.68,74800.0,5.69,5.69,5.68,5.68,74800.0
2012-06-04 13:05:00,5.68,5.69,5.66,5.66,157300.0,5.68,5.69,5.66,5.66,157300.0
2012-06-04 13:10:00,5.66,5.67,5.65,5.65,100300.0,5.66,5.67,5.65,5.65,100300.0
2012-06-04 13:15:00,5.66,5.66,5.64,5.64,283300.0,5.66,5.66,5.64,5.64,283300.0
2012-06-04 13:20:00,5.64,5.65,5.63,5.64,12800.0,5.64,5.65,5.63,5.64,12800.0
2012-06-04 13:25:00,5.64,5.64,5.6,5.61,495800.0,5.64,5.64,5.6,5.61,495800.0
2012-06-04 13:30:00,5.61,5.62,5.6,5.62,83100.0,5.61,5.62,5.6,5.62,83100.0
2012-06-04 13:35:00,5.62,5.64,5.61,5.64,167900.0,5.62,5.64,5.61,5.64,167900.0
2012-06-04 13:40:00,5.64,5.64,5.63,5.64,29800.0,5.64,5.64,5.63,5.64,29800.0
2012-06-04 13:45:00,5.64,5.64,5.61,5.62,155000.0,5.64,5.64,5.61,5.62,155000.0
2012-06-04 13:50:00,5.62,5.62,5.61,5.62,20200.0,5.62,5.62,5.61,5.62,20200.0
2012-06-04 13:55:00,5.61,5.62,5.61,5.61,27700.0,5.61,5.62,5.61,5.61,27700.0
2012-06-04 14:00:00,5.61,5.62,5.61,5.61,15400.0,5.61,5.62,5.61,5.61,15400.0
2012-06-04 14:05:00,5.62,5.62,5.61,5.61,34600.0,5.62,5.62,5.61,5.61,34600.0
2012-06-04 14:10:00,5.62,5.62,5.61,5.62,33300.0,5.62,5.62,5.61,5.62,33300.0
2012-06-04 14:15:00,5.62,5.62,5.57,5.59,1820700.0,5.62,5.62,5.57,5.59,1820700.0
2012-06-04 14:20:00,5.59,5.59,5.58,5.59,99000.0,5.59,5.59,5.58,5.59,99000.0
2012-06-04 14:25:00,5.59,5.59,5.58,5.58,106600.0,5.59,5.59,5.58,5.58,106600.0
2012-06-04 14:30:00,5.58,5.59,5.56,5.59,682600.0,5.58,5.59,5.56,5.59,682600.0
2012-06-04 14:35:00,5.58,5.59,5.57,5.58,504700.0,5.58,5.59,5.57,5.58,504700.0
2012-06-04 14:40:00,5.58,5.59,5.55,5.59,300100.0,5.58,5.59,5.55,5.59,300100.0
2012-06-04 14:45:00,5.58,5.61,5.58,5.59,520700.0,5.58,5.61,5.58,5.59,520700.0
2012-06-04 14:50:00,5.58,5.6,5.58,5.58,170100.0,5.58,5.6,5.58,5.58,170100.0
2012-06-04 14:55:00,5.58,5.59,5.56,5.57,325700.0,5.58,5.59,5.56,5.57,325700.0
2012-06-04 15:00:00,5.57,5.59,5.57,5.58,171400.0,5.57,5.59,5.57,5.58,171400.0
2012-06-04 15:05:00,5.58,5.59,5.58,5.58,68400.0,5.58,5.59,5.58,5.58,68400.0
2012-06-04 15:10:00,5.58,5.59,5.57,5.58,171300.0,5.58,5.59,5.57,5.58,171300.0
2012-06-04 15:15:00,5.57,5.58,5.56,5.57,91600.0,5.57,5.58,5.56,5.57,91600.0
2012-06-04 15:20:00,5.57,5.57,5.56,5.57,64700.0,5.57,5.57,5.56,5.57,64700.0
2012-06-04 15:25:00,5.57,5.59,5.56,5.58,298500.0,5.57,5.59,5.56,5.58,298500.0
2012-06-04 15:30:00,5.58,5.58,5.55,5.56,203500.0,5.58,5.58,5.55,5.56,203500.0
2012-06-04 15:35:00,5.56,5.56,5.55,5.55,122900.0,5.56,5.56,5.55,5.55,122900.0
2012-06-04 15:40:00,5.56,5.57,5.55,5.57,281000.0,5.56,5.57,5.55,5.57,281000.0
2012-06-04 15:45:00,5.57,5.57,5.56,5.57,269800.0,5.57,5.57,5.56,5.57,269800.0
2012-06-04 15:50:00,5.57,5.59,5.56,5.59,514800.0,5.57,5.59,5.56,5.59,514800.0
2012-06-04 15:55:00,5.58,5.59,5.58,5.58,1466500.0,5.58,5.59,5.58,5.58,1466500.0
2012-06-05 09:30:00,5.55,5.57,5.55,5.57,97800.0,5.55,5.57,5.55,5.57,97800.0
2012-06-05 09:35:00,5.57,5.6,5.57,5.59,242100.0,5.57,5.6,5.57,5.59,242100.0
2012-06-05 09:40:00,5.59,5.59,5.57,5.57,102000.0,5.59,5.59,5.57,5.57,102000.0
2012-06-05 09:45:00,5.58,5.59,5.57,5.58,120300.0,5.58,5.59,5.57,5.58,120300.0
2012-06-05 09:50:00,5.58,5.58,5.56,5.56,62600.0,5.58,5.58,5.56,5.56,62600.0
2012-06-05 09:55:00,5.56,5.58,5.55,5.57,218700.0,5.56,5.58,5.55,5.57,218700.0
2012-06-05 10:00:00,5.57,5.6,5.57,5.57,376500.0,5.57,5.6,5.57,5.57,376500.0
2012-06-05 10:05:00,5.57,5.59,5.57,5.59,116900.0,5.57,5.59,5.57,5.59,116900.0
2012-06-05 10:10:00,5.59,5.6,5.58,5.59,172500.0,5.59,5.6,5.58,5.59,172500.0
2012-06-05 10:15:00,5.59,5.61,5.58,5.58,378100.0,5.59,5.61,5.58,5.58,378100.0
2012-06-05 10:20:00,5.58,5.6,5.57,5.6,255900.0,5.58,5.6,5.57,5.6,255900.0
2012-06-05 10:25:00,5.6,5.6,5.58,5.58,158700.0,5.6,5.6,5.58,5.58,158700.0
2012-06-05 10:30:00,5.58,5.59,5.57,5.58,252600.0,5.58,5.59,5.57,5.58,252600.0
2012-06-05 10:35:00,5.58,5.59,5.58,5.59,29300.0,5.58,5.59,5.58,5.59,29300.0
2012-06-05 10:40:00,5.58,5.59,5.58,5.58,33900.0,5.58,5.59,5.58,5.58,33900.0
2012-06-05 10:45:00,5.58,5.59,5.57,5.57,119200.0,5.58,5.59,5.57,5.57,119200.0
2012-06-05 10:50:00,5.58,5.58,5.57,5.57,18900.0,5.58,5.58,5.57,5.57,18900.0
2012-06-05 10:55:00,5.57,5.57,5.56,5.56,129900.0,5.57,5.57,5.56,5.56,129900.0
2012-06-05 11:00:00,5.56,5.58,5.56,5.58,95300.0,5.56,5.58,5.56,5.58,95300.0
2012-06-05 11:05:00,5.58,5.6,5.57,5.6,164200.0,5.58,5.6,5.57,5.6,164200.0
2012-06-05 11:10:00,5.59,5.6,5.59,5.6,192400.0,5.59,5.6,5.59,5.6,192400.0
2012-06-05 11:15:00,5.6,5.61,5.59,5.59,353900.0,5.6,5.61,5.59,5.59,353900.0
2012-06-05 11:20:00,5.6,5.6,5.59,5.59,15900.0,5.6,5.6,5.59,5.59,15900.0
2012-06-05 11:25:00,5.6,5.6,5.58,5.59,130500.0,5.6,5.6,5.58,5.59,130500.0
2012-06-05 11:30:00,5.58,5.59,5.58,5.58,40800.0,5.58,5.59,5.58,5.58,40800.0
2012-06-05 11:35:00,5.58,5.59,5.56,5.56,116200.0,5.58,5.59,5.56,5.56,116200.0
2012-06-05 11:40:00,5.56,5.57,5.56,5.57,25800.0,5.56,5.57,5.56,5.57,25800.0
2012-06-05 11:45:00,5.57,5.58,5.56,5.58,45200.0,5.57,5.58,5.56,5.58,45200.0
2012-06-05 11:50:00,5.58,5.58,5.57,5.58,34500.0,5.58,5.58,5.57,5.58,34500.0
2012-06-05 11:55:00,5.58,5.58,5.57,5.57,21900.0,5.58,5.58,5.57,5.57,21900.0
2012-06-05 12:00:00,5.58,5.58,5.57,5.58,29800.0,5.58,5.58,5.57,5.58,29800.0
2012-06-05 12:05:00,5.58,5.58,5.57,5.57,67100.0,5.58,5.58,5.57,5.57,67100.0
2012-06-05 12:10:00,5.58,5.58,5.57,5.57,154200.0,5.58,5.58,5.57,5.57,154200.0
2012-06-05 12:15:00,5.57,5.58,5.56,5.57,58500.0,5.57,5.58,5.56,5.57,58500.0
2012-06-05 12:20:00,5.57,5.58,5.56,5.56,219000.0,5.57,5.58,5.56,5.56,219000.0
2012-06-05 12:25:00,5.56,5.57,5.56,5.57,16900.0,5.56,5.57,5.56,5.57,16900.0
2012-06-05 12:30:00,5.57,5.58,5.56,5.57,297800.0,5.57,5.58,5.56,5.57,297800.0
2012-06-05 12:35:00,5.56,5.57,5.56,5.57,8600.0,5.56,5.57,5.56,5.57,8600.0
2012-06-05 12:40:00,5.57,5.57,5.56,5.57,19400.0,5.57,5.57,5.56,5.57,19400.0
2012-06-05 12:45:00,5.57,5.57,5.54,5.54,136100.0,5.57,5.57,5.54,5.54,136100.0
2012-06-05 12:50:00,5.54,5.56,5.54,5.55,60600.0,5.54,5.56,5.54,5.55,60600.0
2012-06-05 12:55:00,5.55,5.57,5.55,5.57,228100.0,5.55,5.57,5.55,5.57,228100.0
2012-06-05 13:00:00,5.57,5.57,5.56,5.57,61500.0,5.57,5.57,5.56,5.57,61500.0
2012-06-05 13:05:00,5.56,5.57,5.56,5.57,111200.0,5.56,5.57,5.56,5.57,111200.0
2012-06-05 13:10:00,5.57,5.57,5.55,5.55,275100.0,5.57,5.57,5.55,5.55,275100.0
2012-06-05 13:15:00,5.55,5.56,5.54,5.54,31000.0,5.55,5.56,5.54,5.54,31000.0
2012-06-05 13:20:00,5.54,5.55,5.53,5.54,180400.0,5.54,5.55,5.53,5.54,180400.0
2012-06-05 13:25:00,5.54,5.55,5.53,5.54,83100.0,5.54,5.55,5.53,5.54,83100.0
2012-06-05 13:30:00,5.54,5.55,5.54,5.55,23500.0,5.54,5.55,5.54,5.55,23500.0
2012-06-05 13:35:00,5.54,5.55,5.54,5.54,15700.0,5.54,5.55,5.54,5.54,15700.0
2012-06-05 13:40:00,5.54,5.56,5.54,5.55,122200.0,5.54,5.56,5.54,5.55,122200.0
2012-06-05 13:45:00,5.54,5.55,5.54,5.54,13000.0,5.54,5.55,5.54,5.54,13000.0
2012-06-05 13:50:00,5.54,5.56,5.54,5.56,64700.0,5.54,5.56,5.54,5.56,64700.0
2012-06-05 13:55:00,5.55,5.56,5.55,5.56,10500.0,5.55,5.56,5.55,5.56,10500.0
2012-06-05 14:00:00,5.56,5.56,5.55,5.56,15700.0,5.56,5.56,5.55,5.56,15700.0
2012-06-05 14:05:00,5.56,5.57,5.55,5.57,121500.0,5.56,5.57,5.55,5.57,121500.0
2012-06-05 14:10:00,5.57,5.57,5.56,5.57,24400.0,5.57,5.57,5.56,5.57,24400.0
2012-06-05 14:15:00,5.57,5.58,5.56,5.57,266500.0,5.57,5.58,5.56,5.57,266500.0
2012-06-05 14:20:00,5.56,5.57,5.56,5.57,61900.0,5.56,5.57,5.56,5.57,61900.0
2012-06-05 14:25:00,5.57,5.58,5.56,5.57,1086900.0,5.57,5.58,5.56,5.57,1086900.0
2012-06-05 14:30:00,5.57,5.57,5.56,5.57,23000.0,5.57,5.57,5.56,5.57,23000.0
2012-06-05 14:35:00,5.57,5.57,5.55,5.55,137700.0,5.57,5.57,5.55,5.55,137700.0
2012-06-05 14:40:00,5.55,5.57,5.55,5.56,240900.0,5.55,5.57,5.55,5.56,240900.0
2012-06-05 14:45:00,5.56,5.56,5.55,5.56,154200.0,5.56,5.56,5.55,5.56,154200.0
2012-06-05 14:50:00,5.56,5.56,5.55,5.56,71100.0,5.56,5.56,5.55,5.56,71100.0
2012-06-05 14:55:00,5.56,5.57,5.55,5.57,56300.0,5.56,5.57,5.55,5.57,56300.0
2012-06-05 15:00:00,5.57,5.58,5.56,5.57,455400.0,5.57,5.58,5.56,5.57,455400.0
2012-06-05 15:05:00,5.56,5.57,5.55,5.56,326800.0,5.56,5.57,5.55,5.56,326800.0
2012-06-05 15:10:00,5.55,5.56,5.55,5.56,38000.0,5.55,5.56,5.55,5.56,38000.0
2012-06-05 15:15:00,5.56,5.56,5.54,5.56,575900.0,5.56,5.56,5.54,5.56,575900.0
2012-06-05 15:20:00,5.56,5.57,5.55,5.57,116800.0,5.56,5.57,5.55,5.57,116800.0
2012-06-05 15:25:00,5.57,5.58,5.55,5.55,482400.0,5.57,5.58,5.55,5.55,482400.0
2012-06-05 15:30:00,5.56,5.57,5.55,5.57,132500.0,5.56,5.57,5.55,5.57,132500.0
2012-06-05 15:35:00,5.57,5.58,5.56,5.58,131400.0,5.57,5.58,5.56,5.58,131400.0
2012-06-05 15:40:00,5.58,5.59,5.57,5.59,152800.0,5.58,5.59,5.57,5.59,152800.0
2012-06-05 15:45:00,5.58,5.6,5.58,5.58,459800.0,5.58,5.6,5.58,5.58,459800.0
2012-06-05 15:50:00,5.58,5.59,5.56,5.58,267200.0,5.58,5.59,5.56,5.58,267200.0
2012-06-05 15:55:00,5.58,5.58,5.56,5.58,824700.0,5.58,5.58,5.56,5.58,824700.0
2012-06-06 09:30:00,5.62,5.66,5.61,5.62,310500.0,5.62,5.66,5.61,5.62,310500.0
2012-06-06 09:35:00,5.62,5.63,5.6,5.6,209500.0,5.62,5.63,5.6,5.6,209500.0
2012-06-06 09:40:00,5.6,5.62,5.6,5.61,79500.0,5.6,5.62,5.6,5.61,79500.0
2012-06-06 09:45:00,5.61,5.62,5.59,5.61,187800.0,5.61,5.62,5.59,5.61,187800.0
2012-06-06 09:50:00,5.62,5.62,5.61,5.61,23800.0,5.62,5.62,5.61,5.61,23800.0
2012-06-06 09:55:00,5.62,5.64,5.61,5.64,53300.0,5.62,5.64,5.61,5.64,53300.0
2012-06-06 10:00:00,5.64,5.65,5.63,5.65,57100.0,5.64,5.65,5.63,5.65,57100.0
2012-06-06 10:05:00,5.65,5.65,5.64,5.65,28100.0,5.65,5.65,5.64,5.65,28100.0
2012-06-06 10:10:00,5.65,5.65,5.63,5.64,120600.0,5.65,5.65,5.63,5.64,120600.0
2012-06-06 10:15:00,5.64,5.64,5.61,5.63,377800.0,5.64,5.64,5.61,5.63,377800.0
2012-06-06 10:20:00,5.63,5.63,5.62,5.62,13900.0,5.63,5.63,5.62,5.62,13900.0
2012-06-06 10:25:00,5.63,5.63,5.62,5.63,19800.0,5.63,5.63,5.62,5.63,19800.0
2012-06-06 10:30:00,5.63,5.64,5.62,5.63,182600.0,5.63,5.64,5.62,5.63,182600.0
2012-06-06 10:35:00,5.63,5.63,5.61,5.62,219900.0,5.63,5.63,5.61,5.62,219900.0
2012-06-06 10:40:00,5.62,5.64,5.61,5.64,161500.0,5.62,5.64,5.61,5.64,161500.0
2012-06-06 10:45:00,5.64,5.66,5.64,5.66,119400.0,5.64,5.66,5.64,5.66,119400.0
2012-06-06 10:50:00,5.66,5.66,5.65,5.66,47900.0,5.66,5.66,5.65,5.66,47900.0
2012-06-06 10:55:00,5.66,5.67,5.65,5.67,97300.0,5.66,5.67,5.65,5.67,97300.0
2012-06-06 11:00:00,5.66,5.68,5.65,5.66,316500.0,5.66,5.68,5.65,5.66,316500.0
2012-06-06 11:05:00,5.66,5.66,5.65,5.66,49500.0,5.66,5.66,5.65,5.66,49500.0
2012-06-06 11:10:00,5.66,5.67,5.65,5.66,209300.0,5.66,5.67,5.65,5.66,209300.0
2012-06-06 11:15:00,5.66,5.66,5.65,5.66,7900.0,5.66,5.66,5.65,5.66,7900.0
2012-06-06 11:20:00,5.65,5.66,5.65,5.65,47100.0,5.65,5.66,5.65,5.65,47100.0
2012-06-06 11:25:00,5.65,5.66,5.65,5.66,76900.0,5.65,5.66,5.65,5.66,76900.0
2012-06-06 11:30:00,5.66,5.66,5.63,5.63,258800.0,5.66,5.66,5.63,5.63,258800.0
2012-06-06 11:35:00,5.63,5.65,5.62,5.65,256600.0,5.63,5.65,5.62,5.65,256600.0
2012-06-06 11:40:00,5.65,5.65,5.64,5.64,93800.0,5.65,5.65,5.64,5.64,93800.0
2012-06-06 11:45:00,5.65,5.66,5.64,5.66,54900.0,5.65,5.66,5.64,5.66,54900.0
2012-06-06 11:50:00,5.66,5.66,5.65,5.65,322600.0,5.66,5.66,5.65,5.65,322600.0
2012-06-06 11:55:00,5.66,5.66,5.64,5.65,104400.0,5.66,5.66,5.64,5.65,104400.0
2012-06-06 12:00:00,5.65,5.65,5.64,5.65,20100.0,5.65,5.65,5.64,5.65,20100.0
2012-06-06 12:05:00,5.65,5.65,5.63,5.63,167800.0,5.65,5.65,5.63,5.63,167800.0
2012-06-06 12:10:00,5.64,5.64,5.63,5.64,18000.0,5.64,5.64,5.63,5.64,18000.0
2012-06-06 12:15:00,5.64,5.67,5.64,5.66,560300.0,5.64,5.67,5.64,5.66,560300.0
2012-06-06 12:20:00,5.66,5.66,5.65,5.66,154000.0,5.66,5.66,5.65,5.66,154000.0
2012-06-06 12:25:00,5.66,5.66,5.65,5.66,70400.0,5.66,5.66,5.65,5.66,70400.0
2012-06-06 12:30:00,5.66,5.67,5.65,5.67,259500.0,5.66,5.67,5.65,5.67,259500.0
2012-06-06 12:35:00,5.67,5.67,5.66,5.67,344500.0,5.67,5.67,5.66,5.67,344500.0
2012-06-06 12:40:00,5.67,5.68,5.66,5.66,286000.0,5.67,5.68,5.66,5.66,286000.0
2012-06-06 12:45:00,5.67,5.67,5.65,5.66,253000.0,5.67,5.67,5.65,5.66,253000.0
2012-06-06 12:50:00,5.66,5.68,5.66,5.68,154900.0,5.66,5.68,5.66,5.68,154900.0
2012-06-06 12:55:00,5.68,5.69,5.68,5.69,109300.0,5.68,5.69,5.68,5.69,109300.0
2012-06-06 13:00:00,5.69,5.69,5.68,5.69,24400.0,5.69,5.69,5.68,5.69,24400.0
2012-06-06 13:05:00,5.69,5.69,5.68,5.69,161600.0,5.69,5.69,5.68,5.69,161600.0
2012-06-06 13:10:00,5.69,5.69,5.68,5.69,66900.0,5.69,5.69,5.68,5.69,66900.0
2012-06-06 13:15:00,5.68,5.69,5.68,5.69,334700.0,5.68,5.69,5.68,5.69,334700.0
2012-06-06 13:20:00,5.69,5.69,5.68,5.68,13300.0,5.69,5.69,5.68,5.68,13300.0
2012-06-06 13:25:00,5.69,5.69,5.66,5.67,430000.0,5.69,5.69,5.66,5.67,430000.0
2012-06-06 13:30:00,5.66,5.67,5.66,5.67,14400.0,5.66,5.67,5.66,5.67,14400.0
2012-06-06 13:35:00,5.67,5.67,5.65,5.66,179200.0,5.67,5.67,5.65,5.66,179200.0
2012-06-06 13:40:00,5.66,5.66,5.65,5.66,17300.0,5.66,5.66,5.65,5.66,17300.0
2012-06-06 13:45:00,5.66,5.66,5.64,5.64,317200.0,5.66,5.66,5.64,5.64,317200.0
2012-06-06 13:50:00,5.65,5.65,5.63,5.64,356000.0,5.65,5.65,5.63,5.64,356000.0
2012-06-06 13:55:00,5.64,5.64,5.6,5.62,305700.0,5.64,5.64,5.6,5.62,305700.0
2012-06-06 14:00:00,5.63,5.64,5.62,5.64,98000.0,5.63,5.64,5.62,5.64,98000.0
2012-06-06 14:05:00,5.64,5.64,5.63,5.64,34800.0,5.64,5.64,5.63,5.64,34800.0
2012-06-06 14:10:00,5.64,5.64,5.63,5.64,42300.0,5.64,5.64,5.63,5.64,42300.0
2012-06-06 14:15:00,5.64,5.64,5.63,5.64,80500.0,5.64,5.64,5.63,5.64,80500.0
2012-06-06 14:20:00,5.64,5.64,5.63,5.64,47500.0,5.64,5.64,5.63,5.64,47500.0
2012-06-06 14:25:00,5.64,5.64,5.63,5.64,54600.0,5.64,5.64,5.63,5.64,54600.0
2012-06-06 14:30:00,5.64,5.64,5.63,5.64,52900.0,5.64,5.64,5.63,5.64,52900.0
2012-06-06 14:35:00,5.64,5.64,5.63,5.64,61700.0,5.64,5.64,5.63,5.64,61700.0
2012-06-06 14:40:00,5.64,5.64,5.63,5.64,58600.0,5.64,5.64,5.63,5.64,58600.0
2012-06-06 14:45:00,5.64,5.64,5.63,5.64,69200.0,5.64,5.64,5.63,5.64,69200.0
2012-06-06 14:50:00,5.64,5.64,5.63,5.63,82000.0,5.64,5.64,5.63,5.63,82000.0
2012-06-06 14:55:00,5.64,5.65,5.63,5.65,487400.0,5.64,5.65,5.63,5.65,487400.0
2012-06-06 15:00:00,5.65,5.65,5.63,5.64,197000.0,5.65,5.65,5.63,5.64,197000.0
2012-06-06 15:05:00,5.64,5.65,5.63,5.64,239300.0,5.64,5.65,5.63,5.64,239300.0
2012-06-06 15:10:00,5.64,5.65,5.64,5.65,237000.0,5.64,5.65,5.64,5.65,237000.0
2012-06-06 15:15:00,5.64,5.65,5.63,5.63,199600.0,5.64,5.65,5.63,5.63,199600.0
2012-06-06 15:20:00,5.63,5.64,5.63,5.63,55400.0,5.63,5.64,5.63,5.63,55400.0
2012-06-06 15:25:00,5.64,5.64,5.63,5.63,97100.0,5.64,5.64,5.63,5.63,97100.0
2012-06-06 15:30:00,5.64,5.64,5.63,5.64,281500.0,5.64,5.64,5.63,5.64,281500.0
2012-06-06 15:35:00,5.64,5.64,5.63,5.64,134800.0,5.64,5.64,5.63,5.64,134800.0
2012-06-06 15:40:00,5.64,5.65,5.63,5.65,238300.0,5.64,5.65,5.63,5.65,238300.0
2012-06-06 15:45:00,5.65,5.66,5.64,5.64,744000.0,5.65,5.66,5.64,5.64,744000.0
2012-06-06 15:50:00,5.64,5.67,5.63,5.67,608400.0,5.64,5.67,5.63,5.67,608400.0
2012-06-06 15:55:00,5.67,5.67,5.64,5.66,1141800.0,5.67,5.67,5.64,5.66,1141800.0
2012-06-07 09:30:00,5.65,5.75,5.64,5.73,235200.0,5.65,5.75,5.64,5.73,235200.0
2012-06-07 09:35:00,5.73,5.74,5.73,5.74,18800.0,5.73,5.74,5.73,5.74,18800.0
2012-06-07 09:40:00,5.73,5.74,5.72,5.74,82900.0,5.73,5.74,5.72,5.74,82900.0
2012-06-07 09:45:00,5.74,5.75,5.74,5.74,89500.0,5.74,5.75,5.74,5.74,89500.0
2012-06-07 09:50:00,5.75,5.75,5.74,5.75,32000.0,5.75,5.75,5.74,5.75,32000.0
2012-06-07 09:55:00,5.75,5.75,5.74,5.75,42700.0,5.75,5.75,5.74,5.75,42700.0
2012-06-07 10:00:00,5.74,5.75,5.72,5.73,80500.0,5.74,5.75,5.72,5.73,80500.0
2012-06-07 10:05:00,5.72,5.74,5.72,5.73,104200.0,5.72,5.74,5.72,5.73,104200.0
2012-06-07 10:10:00,5.73,5.74,5.72,5.73,44300.0,5.73,5.74,5.72,5.73,44300.0
2012-06-07 10:15:00,5.73,5.73,5.71,5.71,82800.0,5.73,5.73,5.71,5.71,82800.0
2012-06-07 10:20:00,5.71,5.73,5.71,5.73,86400.0,5.71,5.73,5.71,5.73,86400.0
2012-06-07 10:25:00,5.73,5.75,5.73,5.75,146500.0,5.73,5.75,5.73,5.75,146500.0
2012-06-07 10:30:00,5.75,5.75,5.74,5.75,44400.0,5.75,5.75,5.74,5.75,44400.0
2012-06-07 10:35:00,5.75,5.75,5.73,5.75,104300.0,5.75,5.75,5.73,5.75,104300.0
2012-06-07 10:40:00,5.75,5.75,5.74,5.75,42200.0,5.75,5.75,5.74,5.75,42200.0
2012-06-07 10:45:00,5.75,5.75,5.74,5.75,16700.0,5.75,5.75,5.74,5.75,16700.0
2012-06-07 10:50:00,5.75,5.75,5.73,5.74,130600.0,5.75,5.75,5.73,5.74,130600.0
2012-06-07 10:55:00,5.74,5.74,5.73,5.74,31300.0,5.74,5.74,5.73,5.74,31300.0
2012-06-07 11:00:00,5.74,5.75,5.73,5.75,60100.0,5.74,5.75,5.73,5.75,60100.0
2012-06-07 11:05:00,5.75,5.75,5.74,5.75,126800.0,5.75,5.75,5.74,5.75,126800.0
2012-06-07 11:10:00,5.75,5.75,5.73,5.74,149400.0,5.75,5.75,5.73,5.74,149400.0
2012-06-07 11:15:00,5.74,5.74,5.72,5.73,38000.0,5.74,5.74,5.72,5.73,38000.0
2012-06-07 11:20:00,5.73,5.73,5.72,5.72,15000.0,5.73,5.73,5.72,5.72,15000.0
2012-06-07 11:25:00,5.72,5.74,5.72,5.74,321100.0,5.72,5.74,5.72,5.74,321100.0
2012-06-07 11:30:00,5.73,5.74,5.73,5.74,54600.0,5.73,5.74,5.73,5.74,54600.0
2012-06-07 11:35:00,5.74,5.75,5.73,5.74,93000.0,5.74,5.75,5.73,5.74,93000.0
2012-06-07 11:40:00,5.74,5.75,5.74,5.74,62500.0,5.74,5.75,5.74,5.74,62500.0
2012-06-07 11:45:00,5.74,5.74,5.73,5.74,85500.0,5.74,5.74,5.73,5.74,85500.0
2012-06-07 11:50:00,5.74,5.75,5.74,5.74,47400.0,5.74,5.75,5.74,5.74,47400.0
2012-06-07 11:55:00,5.75,5.75,5.74,5.74,28200.0,5.75,5.75,5.74,5.74,28200.0
2012-06-07 12:00:00,5.74,5.75,5.74,5.75,20600.0,5.74,5.75,5.74,5.75,20600.0
2012-06-07 12:05:00,5.74,5.75,5.74,5.75,11400.0,5.74,5.75,5.74,5.75,11400.0
2012-06-07 12:10:00,5.74,5.75,5.74,5.74,23100.0,5.74,5.75,5.74,5.74,23100.0
2012-06-07 12:15:00,5.74,5.75,5.74,5.75,168300.0,5.74,5.75,5.74,5.75,168300.0
2012-06-07 12:20:00,5.75,5.75,5.74,5.75,11400.0,5.75,5.75,5.74,5.75,11400.0
2012-06-07 12:25:00,5.75,5.75,5.74,5.75,14200.0,5.75,5.75,5.74,5.75,14200.0
2012-06-07 12:30:00,5.74,5.75,5.74,5.75,17000.0,5.74,5.75,5.74,5.75,17000.0
2012-06-07 12:35:00,5.74,5.75,5.74,5.75,25900.0,5.74,5.75,5.74,5.75,25900.0
2012-06-07 12:40:00,5.74,5.75,5.73,5.74,194900.0,5.74,5.75,5.73,5.74,194900.0
2012-06-07 12:45:00,5.73,5.74,5.73,5.74,12300.0,5.73,5.74,5.73,5.74,12300.0
2012-06-07 12:50:00,5.74,5.74,5.73,5.74,13300.0,5.74,5.74,5.73,5.74,13300.0
2012-06-07 12:55:00,5.73,5.74,5.73,5.74,17700.0,5.73,5.74,5.73,5.74,17700.0
2012-06-07 13:00:00,5.73,5.74,5.73,5.74,14500.0,5.73,5.74,5.73,5.74,14500.0
2012-06-07 13:05:00,5.73,5.74,5.73,5.73,24600.0,5.73,5.74,5.73,5.73,24600.0
2012-06-07 13:10:00,5.73,5.74,5.73,5.74,8300.0,5.73,5.74,5.73,5.74,8300.0
2012-06-07 13:15:00,5.73,5.75,5.73,5.75,125400.0,5.73,5.75,5.73,5.75,125400.0
2012-06-07 13:20:00,5.74,5.75,5.74,5.75,10900.0,5.74,5.75,5.74,5.75,10900.0
2012-06-07 13:25:00,5.74,5.75,5.74,5.75,21800.0,5.74,5.75,5.74,5.75,21800.0
2012-06-07 13:30:00,5.75,5.75,5.74,5.75,25500.0,5.75,5.75,5.74,5.75,25500.0
2012-06-07 13:35:00,5.74,5.75,5.74,5.75,18900.0,5.74,5.75,5.74,5.75,18900.0
2012-06-07 13:40:00,5.74,5.75,5.74,5.75,20800.0,5.74,5.75,5.74,5.75,20800.0
2012-06-07 13:45:00,5.74,5.75,5.74,5.75,29800.0,5.74,5.75,5.74,5.75,29800.0
2012-06-07 13:50:00,5.74,5.75,5.74,5.74,46200.0,5.74,5.75,5.74,5.74,46200.0
2012-06-07 13:55:00,5.74,5.75,5.74,5.75,53100.0,5.74,5.75,5.74,5.75,53100.0
2012-06-07 14:00:00,5.74,5.75,5.73,5.74,584500.0,5.74,5.75,5.73,5.74,584500.0
2012-06-07 14:05:00,5.73,5.74,5.71,5.71,246000.0,5.73,5.74,5.71,5.71,246000.0
2012-06-07 14:10:00,5.71,5.72,5.71,5.71,25600.0,5.71,5.72,5.71,5.71,25600.0
2012-06-07 14:15:00,5.71,5.72,5.71,5.72,17200.0,5.71,5.72,5.71,5.72,17200.0
2012-06-07 14:20:00,5.72,5.72,5.71,5.72,17900.0,5.72,5.72,5.71,5.72,17900.0
2012-06-07 14:25:00,5.72,5.72,5.71,5.72,27600.0,5.72,5.72,5.71,5.72,27600.0
2012-06-07 14:30:00,5.71,5.72,5.71,5.72,20200.0,5.71,5.72,5.71,5.72,20200.0
2012-06-07 14:35:00,5.72,5.72,5.71,5.71,44100.0,5.72,5.72,5.71,5.71,44100.0
2012-06-07 14:40:00,5.72,5.72,5.71,5.72,31000.0,5.72,5.72,5.71,5.72,31000.0
2012-06-07 14:45:00,5.71,5.72,5.69,5.7,226500.0,5.71,5.72,5.69,5.7,226500.0
2012-06-07 14:50:00,5.7,5.7,5.69,5.7,41500.0,5.7,5.7,5.69,5.7,41500.0
2012-06-07 14:55:00,5.7,5.7,5.69,5.7,18800.0,5.7,5.7,5.69,5.7,18800.0
2012-06-07 15:00:00,5.7,5.71,5.69,5.71,349100.0,5.7,5.71,5.69,5.71,349100.0
2012-06-07 15:05:00,5.7,5.71,5.69,5.71,215500.0,5.7,5.71,5.69,5.71,215500.0
2012-06-07 15:10:00,5.71,5.71,5.7,5.71,39000.0,5.71,5.71,5.7,5.71,39000.0
2012-06-07 15:15:00,5.71,5.71,5.7,5.71,68200.0,5.71,5.71,5.7,5.71,68200.0
2012-06-07 15:20:00,5.71,5.71,5.7,5.7,46600.0,5.71,5.71,5.7,5.7,46600.0
2012-06-07 15:25:00,5.71,5.71,5.68,5.69,203200.0,5.71,5.71,5.68,5.69,203200.0
2012-06-07 15:30:00,5.68,5.69,5.68,5.68,79000.0,5.68,5.69,5.68,5.68,79000.0
2012-06-07 15:35:00,5.69,5.69,5.68,5.69,656300.0,5.69,5.69,5.68,5.69,656300.0
2012-06-07 15:40:00,5.69,5.69,5.68,5.68,71500.0,5.69,5.69,5.68,5.68,71500.0
2012-06-07 15:45:00,5.69,5.69,5.65,5.68,671200.0,5.69,5.69,5.65,5.68,671200.0
2012-06-07 15:50:00,5.67,5.68,5.66,5.67,160400.0,5.67,5.68,5.66,5.67,160400.0
2012-06-07 15:55:00,5.67,5.68,5.66,5.67,502000.0,5.67,5.68,5.66,5.67,502000.0
2012-06-08 09:30:00,5.65,5.68,5.64,5.64,184100.0,5.65,5.68,5.64,5.64,184100.0
2012-06-08 09:35:00,5.64,5.64,5.62,5.63,31800.0,5.64,5.64,5.62,5.63,31800.0
2012-06-08 09:40:00,5.63,5.63,5.6,5.61,113400.0,5.63,5.63,5.6,5.61,113400.0
2012-06-08 09:45:00,5.61,5.63,5.6,5.63,224400.0,5.61,5.63,5.6,5.63,224400.0
2012-06-08 09:50:00,5.63,5.65,5.62,5.65,116300.0,5.63,5.65,5.62,5.65,116300.0
2012-06-08 09:55:00,5.65,5.65,5.64,5.65,40200.0,5.65,5.65,5.64,5.65,40200.0
2012-06-08 10:00:00,5.65,5.66,5.64,5.66,105400.0,5.65,5.66,5.64,5.66,105400.0
2012-06-08 10:05:00,5.66,5.67,5.66,5.67,81300.0,5.66,5.67,5.66,5.67,81300.0
2012-06-08 10:10:00,5.67,5.67,5.66,5.67,112400.0,5.67,5.67,5.66,5.67,112400.0
2012-06-08 10:15:00,5.67,5.68,5.65,5.66,225400.0,5.67,5.68,5.65,5.66,225400.0
2012-06-08 10:20:00,5.66,5.66,5.65,5.66,44100.0,5.66,5.66,5.65,5.66,44100.0
2012-06-08 10:25:00,5.66,5.67,5.65,5.67,80400.0,5.66,5.67,5.65,5.67,80400.0
2012-06-08 10:30:00,5.67,5.67,5.66,5.67,35800.0,5.67,5.67,5.66,5.67,35800.0
2012-06-08 10:35:00,5.67,5.68,5.65,5.66,214400.0,5.67,5.68,5.65,5.66,214400.0
2012-06-08 10:40:00,5.66,5.66,5.65,5.66,40400.0,5.66,5.66,5.65,5.66,40400.0
2012-06-08 10:45:00,5.66,5.67,5.65,5.67,121900.0,5.66,5.67,5.65,5.67,121900.0
2012-06-08 10:50:00,5.67,5.67,5.66,5.67,47300.0,5.67,5.67,5.66,5.67,47300.0
2012-06-08 10:55:00,5.67,5.69,5.66,5.69,232100.0,5.67,5.69,5.66,5.69,232100.0
2012-06-08 11:00:00,5.69,5.69,5.68,5.69,66100.0,5.69,5.69,5.68,5.69,66100.0
2012-06-08 11:05:00,5.69,5.69,5.67,5.68,114000.0,5.69,5.69,5.67,5.68,114000.0
2012-06-08 11:10:00,5.68,5.68,5.66,5.67,78200.0,5.68,5.68,5.66,5.67,78200.0
2012-06-08 11:15:00,5.67,5.69,5.66,5.67,1477700.0,5.67,5.69,5.66,5.67,1477700.0
2012-06-08 11:20:00,5.67,5.67,5.66,5.67,49600.0,5.67,5.67,5.66,5.67,49600.0
2012-06-08 11:25:00,5.67,5.67,5.66,5.67,36200.0,5.67,5.67,5.66,5.67,36200.0
2012-06-08 11:30:00,5.67,5.68,5.67,5.68,76600.0,5.67,5.68,5.67,5.68,76600.0
2012-06-08 11:35:00,5.68,5.68,5.67,5.68,36700.0,5.68,5.68,5.67,5.68,36700.0
2012-06-08 11:40:00,5.67,5.69,5.67,5.68,185900.0,5.67,5.69,5.67,5.68,185900.0
2012-06-08 11:45:00,5.68,5.68,5.67,5.68,27600.0,5.68,5.68,5.67,5.68,27600.0
2012-06-08 11:50:00,5.68,5.68,5.67,5.68,36800.0,5.68,5.68,5.67,5.68,36800.0
2012-06-08 11:55:00,5.68,5.68,5.67,5.68,33400.0,5.68,5.68,5.67,5.68,33400.0
2012-06-08 12:00:00,5.68,5.68,5.67,5.68,49300.0,5.68,5.68,5.67,5.68,49300.0
2012-06-08 12:05:00,5.68,5.68,5.67,5.68,36300.0,5.68,5.68,5.67,5.68,36300.0
2012-06-08 12:10:00,5.68,5.68,5.67,5.68,52500.0,5.68,5.68,5.67,5.68,52500.0
2012-06-08 12:15:00,5.68,5.68,5.67,5.68,21800.0,5.68,5.68,5.67,5.68,21800.0
2012-06-08 12:20:00,5.68,5.68,5.67,5.68,26900.0,5.68,5.68,5.67,5.68,26900.0
2012-06-08 12:25:00,5.68,5.68,5.67,5.68,23700.0,5.68,5.68,5.67,5.68,23700.0
2012-06-08 12:30:00,5.68,5.7,5.67,5.7,179800.0,5.68,5.7,5.67,5.7,179800.0
2012-06-08 12:35:00,5.7,5.7,5.69,5.7,37100.0,5.7,5.7,5.69,5.7,37100.0
2012-06-08 12:40:00,5.7,5.7,5.69,5.7,25300.0,5.7,5.7,5.69,5.7,25300.0
2012-06-08 12:45:00,5.7,5.7,5.69,5.7,22600.0,5.7,5.7,5.69,5.7,22600.0
2012-06-08 12:50:00,5.7,5.7,5.69,5.7,13900.0,5.7,5.7,5.69,5.7,13900.0
2012-06-08 12:55:00,5.7,5.7,5.69,5.7,18300.0,5.7,5.7,5.69,5.7,18300.0
2012-06-08 13:00:00,5.7,5.7,5.69,5.69,36300.0,5.7,5.7,5.69,5.69,36300.0
2012-06-08 13:05:00,5.7,5.7,5.69,5.7,46600.0,5.7,5.7,5.69,5.7,46600.0
2012-06-08 13:10:00,5.7,5.71,5.69,5.71,65600.0,5.7,5.71,5.69,5.71,65600.0
2012-06-08 13:15:00,5.71,5.71,5.7,5.71,23900.0,5.71,5.71,5.7,5.71,23900.0
2012-06-08 13:20:00,5.7,5.71,5.7,5.7,19400.0,5.7,5.71,5.7,5.7,19400.0
2012-06-08 13:25:00,5.71,5.71,5.7,5.7,23000.0,5.71,5.71,5.7,5.7,23000.0
2012-06-08 13:30:00,5.7,5.71,5.7,5.71,18700.0,5.7,5.71,5.7,5.71,18700.0
2012-06-08 13:35:00,5.7,5.71,5.7,5.7,16300.0,5.7,5.71,5.7,5.7,16300.0
2012-06-08 13:40:00,5.7,5.71,5.69,5.69,74400.0,5.7,5.71,5.69,5.69,74400.0
2012-06-08 13:45:00,5.69,5.7,5.69,5.7,9800.0,5.69,5.7,5.69,5.7,9800.0
2012-06-08 13:50:00,5.7,5.7,5.69,5.7,15900.0,5.7,5.7,5.69,5.7,15900.0
2012-06-08 13:55:00,5.7,5.7,5.69,5.7,18400.0,5.7,5.7,5.69,5.7,18400.0
2012-06-08 14:00:00,5.69,5.7,5.69,5.7,17600.0,5.69,5.7,5.69,5.7,17600.0
2012-06-08 14:05:00,5.69,5.7,5.69,5.69,22900.0,5.69,5.7,5.69,5.69,22900.0
2012-06-08 14:10:00,5.69,5.7,5.69,5.69,22600.0,5.69,5.7,5.69,5.69,22600.0
2012-06-08 14:15:00,5.7,5.7,5.69,5.7,23200.0,5.7,5.7,5.69,5.7,23200.0
2012-06-08 14:20:00,5.69,5.7,5.69,5.7,18400.0,5.69,5.7,5.69,5.7,18400.0
2012-06-08 14:25:00,5.69,5.7,5.69,5.7,22900.0,5.69,5.7,5.69,5.7,22900.0
2012-06-08 14:30:00,5.69,5.7,5.69,5.69,56900.0,5.69,5.7,5.69,5.69,56900.0
2012-06-08 14:35:00,5.7,5.7,5.69,5.7,23900.0,5.7,5.7,5.69,5.7,23900.0
2012-06-08 14:40:00,5.7,5.7,5.69,5.7,19300.0,5.7,5.7,5.69,5.7,19300.0
2012-06-08 14:45:00,5.69,5.7,5.69,5.69,28400.0,5.69,5.7,5.69,5.69,28400.0
2012-06-08 14:50:00,5.69,5.7,5.69,5.7,34500.0,5.69,5.7,5.69,5.7,34500.0
2012-06-08 14:55:00,5.7,5.7,5.69,5.7,23700.0,5.7,5.7,5.69,5.7,23700.0
2012-06-08 15:00:00,5.69,5.7,5.69,5.7,53500.0,5.69,5.7,5.69,5.7,53500.0
2012-06-08 15:05:00,5.7,5.7,5.69,5.7,31900.0,5.7,5.7,5.69,5.7,31900.0
2012-06-08 15:10:00,5.7,5.72,5.69,5.72,289600.0,5.7,5.72,5.69,5.72,289600.0
2012-06-08 15:15:00,5.72,5.72,5.71,5.72,57400.0,5.72,5.72,5.71,5.72,57400.0
2012-06-08 15:20:00,5.72,5.72,5.71,5.72,113500.0,5.72,5.72,5.71,5.72,113500.0
2012-06-08 15:25:00,5.72,5.72,5.71,5.71,126700.0,5.72,5.72,5.71,5.71,126700.0
2012-06-08 15:30:00,5.71,5.72,5.71,5.71,53500.0,5.71,5.72,5.71,5.71,53500.0
2012-06-08 15:35:00,5.71,5.72,5.71,5.71,94900.0,5.71,5.72,5.71,5.71,94900.0
2012-06-08 15:40:00,5.72,5.72,5.71,5.72,80400.0,5.72,5.72,5.71,5.72,80400.0
2012-06-08 15:45:00,5.71,5.73,5.71,5.73,260300.0,5.71,5.73,5.71,5.73,260300.0
2012-06-08 15:50:00,5.73,5.74,5.71,5.72,458700.0,5.73,5.74,5.71,5.72,458700.0
2012-06-08 15:55:00,5.71,5.72,5.71,5.72,515400.0,5.71,5.72,5.71,5.72,515400.0
2012-06-11 09:30:00,5.76,5.78,5.73,5.74,117100.0,5.76,5.78,5.73,5.74,117100.0
2012-06-11 09:35:00,5.74,5.74,5.73,5.74,51000.0,5.74,5.74,5.73,5.74,51000.0
2012-06-11 09:40:00,5.74,5.74,5.72,5.72,56800.0,5.74,5.74,5.72,5.72,56800.0
2012-06-11 09:45:00,5.73,5.76,5.72,5.76,96500.0,5.73,5.76,5.72,5.76,96500.0
2012-06-11 09:50:00,5.76,5.76,5.75,5.75,45400.0,5.76,5.76,5.75,5.75,45400.0
2012-06-11 09:55:00,5.75,5.76,5.72,5.73,244000.0,5.75,5.76,5.72,5.73,244000.0
2012-06-11 10:00:00,5.73,5.73,5.7,5.71,237400.0,5.73,5.73,5.7,5.71,237400.0
2012-06-11 10:05:00,5.71,5.71,5.69,5.7,182800.0,5.71,5.71,5.69,5.7,182800.0
2012-06-11 10:10:00,5.7,5.7,5.68,5.69,57300.0,5.7,5.7,5.68,5.69,57300.0
2012-06-11 10:15:00,5.68,5.69,5.68,5.69,36500.0,5.68,5.69,5.68,5.69,36500.0
2012-06-11 10:20:00,5.69,5.69,5.68,5.69,43000.0,5.69,5.69,5.68,5.69,43000.0
2012-06-11 10:25:00,5.69,5.71,5.68,5.71,205400.0,5.69,5.71,5.68,5.71,205400.0
2012-06-11 10:30:00,5.71,5.71,5.7,5.71,42200.0,5.71,5.71,5.7,5.71,42200.0
2012-06-11 10:35:00,5.7,5.71,5.68,5.69,328900.0,5.7,5.71,5.68,5.69,328900.0
2012-06-11 10:40:00,5.69,5.7,5.68,5.7,147500.0,5.69,5.7,5.68,5.7,147500.0
2012-06-11 10:45:00,5.7,5.71,5.69,5.71,144400.0,5.7,5.71,5.69,5.71,144400.0
2012-06-11 10:50:00,5.71,5.71,5.7,5.71,44600.0,5.71,5.71,5.7,5.71,44600.0
2012-06-11 10:55:00,5.71,5.71,5.7,5.7,91500.0,5.71,5.71,5.7,5.7,91500.0
2012-06-11 11:00:00,5.7,5.71,5.68,5.7,231300.0,5.7,5.71,5.68,5.7,231300.0
2012-06-11 11:05:00,5.7,5.7,5.69,5.7,32700.0,5.7,5.7,5.69,5.7,32700.0
2012-06-11 11:10:00,5.7,5.7,5.69,5.7,75700.0,5.7,5.7,5.69,5.7,75700.0
2012-06-11 11:15:00,5.7,5.7,5.69,5.69,10900.0,5.7,5.7,5.69,5.69,10900.0
2012-06-11 11:20:00,5.69,5.7,5.69,5.69,27400.0,5.69,5.7,5.69,5.69,27400.0
2012-06-11 11:25:00,5.7,5.7,5.69,5.7,22700.0,5.7,5.7,5.69,5.7,22700.0
2012-06-11 11:30:00,5.7,5.7,5.68,5.7,234800.0,5.7,5.7,5.68,5.7,234800.0
2012-06-11 11:35:00,5.69,5.71,5.69,5.7,201100.0,5.69,5.71,5.69,5.7,201100.0
2012-06-11 11:40:00,5.7,5.7,5.69,5.7,32300.0,5.7,5.7,5.69,5.7,32300.0
2012-06-11 11:45:00,5.7,5.7,5.69,5.7,30300.0,5.7,5.7,5.69,5.7,30300.0
2012-06-11 11:50:00,5.69,5.7,5.67,5.68,121800.0,5.69,5.7,5.67,5.68,121800.0
2012-06-11 11:55:00,5.68,5.69,5.67,5.69,118400.0,5.68,5.69,5.67,5.69,118400.0
2012-06-11 12:00:00,5.69,5.7,5.68,5.7,63300.0,5.69,5.7,5.68,5.7,63300.0
2012-06-11 12:05:00,5.7,5.7,5.68,5.69,241800.0,5.7,5.7,5.68,5.69,241800.0
2012-06-11 12:10:00,5.69,5.7,5.68,5.69,264400.0,5.69,5.7,5.68,5.69,264400.0
2012-06-11 12:15:00,5.69,5.69,5.68,5.69,23700.0,5.69,5.69,5.68,5.69,23700.0
2012-06-11 12:20:00,5.69,5.69,5.68,5.69,38800.0,5.69,5.69,5.68,5.69,38800.0
2012-06-11 12:25:00,5.69,5.69,5.68,5.69,28300.0,5.69,5.69,5.68,5.69,28300.0
2012-06-11 12:30:00,5.69,5.7,5.68,5.7,94400.0,5.69,5.7,5.68,5.7,94400.0
2012-06-11 12:35:00,5.7,5.7,5.69,5.7,34700.0,5.7,5.7,5.69,5.7,34700.0
2012-06-11 12:40:00,5.69,5.72,5.69,5.72,771700.0,5.69,5.72,5.69,5.72,771700.0
2012-06-11 12:45:00,5.71,5.72,5.71,5.72,38900.0,5.71,5.72,5.71,5.72,38900.0
2012-06-11 12:50:00,5.71,5.72,5.71,5.72,58300.0,5.71,5.72,5.71,5.72,58300.0
2012-06-11 12:55:00,5.72,5.72,5.71,5.72,14800.0,5.72,5.72,5.71,5.72,14800.0
2012-06-11 13:00:00,5.71,5.72,5.71,5.71,17000.0,5.71,5.72,5.71,5.71,17000.0
2012-06-11 13:05:00,5.72,5.73,5.72,5.73,92300.0,5.72,5.73,5.72,5.73,92300.0
2012-06-11 13:10:00,5.72,5.73,5.72,5.72,28100.0,5.72,5.73,5.72,5.72,28100.0
2012-06-11 13:15:00,5.73,5.75,5.73,5.75,127300.0,5.73,5.75,5.73,5.75,127300.0
2012-06-11 13:20:00,5.75,5.75,5.73,5.73,227700.0,5.75,5.75,5.73,5.73,227700.0
2012-06-11 13:25:00,5.73,5.74,5.72,5.74,231800.0,5.73,5.74,5.72,5.74,231800.0
2012-06-11 13:30:00,5.73,5.74,5.73,5.74,28400.0,5.73,5.74,5.73,5.74,28400.0
2012-06-11 13:35:00,5.73,5.74,5.73,5.73,30200.0,5.73,5.74,5.73,5.73,30200.0
2012-06-11 13:40:00,5.73,5.74,5.72,5.73,37700.0,5.73,5.74,5.72,5.73,37700.0
2012-06-11 13:45:00,5.72,5.73,5.72,5.73,9700.0,5.72,5.73,5.72,5.73,9700.0
2012-06-11 13:50:00,5.72,5.74,5.72,5.74,73000.0,5.72,5.74,5.72,5.74,73000.0
2012-06-11 13:55:00,5.73,5.74,5.73,5.73,17000.0,5.73,5.74,5.73,5.73,17000.0
2012-06-11 14:00:00,5.73,5.74,5.71,5.71,100700.0,5.73,5.74,5.71,5.71,100700.0
2012-06-11 14:05:00,5.71,5.72,5.71,5.71,53300.0,5.71,5.72,5.71,5.71,53300.0
2012-06-11 14:10:00,5.71,5.72,5.71,5.71,35700.0,5.71,5.72,5.71,5.71,35700.0
2012-06-11 14:15:00,5.71,5.72,5.7,5.7,162900.0,5.71,5.72,5.7,5.7,162900.0
2012-06-11 14:20:00,5.7,5.71,5.69,5.7,203300.0,5.7,5.71,5.69,5.7,203300.0
2012-06-11 14:25:00,5.7,5.71,5.7,5.7,22600.0,5.7,5.71,5.7,5.7,22600.0
2012-06-11 14:30:00,5.7,5.71,5.7,5.7,21400.0,5.7,5.71,5.7,5.7,21400.0
2012-06-11 14:35:00,5.7,5.71,5.69,5.69,87000.0,5.7,5.71,5.69,5.69,87000.0
2012-06-11 14:40:00,5.69,5.7,5.68,5.69,61000.0,5.69,5.7,5.68,5.69,61000.0
2012-06-11 14:45:00,5.68,5.69,5.68,5.69,29800.0,5.68,5.69,5.68,5.69,29800.0
2012-06-11 14:50:00,5.68,5.69,5.66,5.68,342200.0,5.68,5.69,5.66,5.68,342200.0
2012-06-11 14:55:00,5.67,5.68,5.67,5.68,18200.0,5.67,5.68,5.67,5.68,18200.0
2012-06-11 15:00:00,5.67,5.68,5.67,5.67,33500.0,5.67,5.68,5.67,5.67,33500.0
2012-06-11 15:05:00,5.67,5.68,5.66,5.68,340400.0,5.67,5.68,5.66,5.68,340400.0
2012-06-11 15:10:00,5.68,5.68,5.67,5.68,70300.0,5.68,5.68,5.67,5.68,70300.0
2012-06-11 15:15:00,5.68,5.68,5.67,5.68,80000.0,5.68,5.68,5.67,5.68,80000.0
2012-06-11 15:20:00,5.67,5.68,5.67,5.67,73700.0,5.67,5.68,5.67,5.67,73700.0
2012-06-11 15:25:00,5.68,5.68,5.67,5.68,82100.0,5.68,5.68,5.67,5.68,82100.0
2012-06-11 15:30:00,5.68,5.68,5.67,5.68,55300.0,5.68,5.68,5.67,5.68,55300.0
2012-06-11 15:35:00,5.68,5.68,5.67,5.68,103900.0,5.68,5.68,5.67,5.68,103900.0
2012-06-11 15:40:00,5.68,5.69,5.67,5.69,217200.0,5.68,5.69,5.67,5.69,217200.0
2012-06-11 15:45:00,5.69,5.7,5.67,5.68,445800.0,5.69,5.7,5.67,5.68,445800.0
2012-06-11 15:50:00,5.67,5.68,5.64,5.65,420400.0,5.67,5.68,5.64,5.65,420400.0
2012-06-11 15:55:00,5.65,5.68,5.64,5.67,1434300.0,5.65,5.68,5.64,5.67,1434300.0
2012-06-12 09:30:00,5.73,5.78,5.7,5.75,501500.0,5.73,5.78,5.7,5.75,501500.0
2012-06-12 09:35:00,5.76,5.77,5.74,5.74,234800.0,5.76,5.77,5.74,5.74,234800.0
2012-06-12 09:40:00,5.74,5.75,5.73,5.74,62000.0,5.74,5.75,5.73,5.74,62000.0
2012-06-12 09:45:00,5.74,5.74,5.7,5.71,518500.0,5.74,5.74,5.7,5.71,518500.0
2012-06-12 09:50:00,5.71,5.73,5.7,5.73,275600.0,5.71,5.73,5.7,5.73,275600.0
2012-06-12 09:55:00,5.72,5.73,5.7,5.7,113000.0,5.72,5.73,5.7,5.7,113000.0
2012-06-12 10:00:00,5.7,5.7,5.68,5.68,82900.0,5.7,5.7,5.68,5.68,82900.0
2012-06-12 10:05:00,5.68,5.69,5.65,5.65,133500.0,5.68,5.69,5.65,5.65,133500.0
2012-06-12 10:10:00,5.65,5.66,5.65,5.65,95500.0,5.65,5.66,5.65,5.65,95500.0
2012-06-12 10:15:00,5.65,5.66,5.65,5.65,78900.0,5.65,5.66,5.65,5.65,78900.0
2012-06-12 10:20:00,5.65,5.66,5.65,5.66,76100.0,5.65,5.66,5.65,5.66,76100.0
2012-06-12 10:25:00,5.65,5.67,5.65,5.65,300400.0,5.65,5.67,5.65,5.65,300400.0
2012-06-12 10:30:00,5.66,5.66,5.63,5.63,220300.0,5.66,5.66,5.63,5.63,220300.0
2012-06-12 10:35:00,5.63,5.65,5.61,5.61,530700.0,5.63,5.65,5.61,5.61,530700.0
2012-06-12 10:40:00,5.62,5.66,5.61,5.65,269400.0,5.62,5.66,5.61,5.65,269400.0
2012-06-12 10:45:00,5.66,5.66,5.64,5.66,304600.0,5.66,5.66,5.64,5.66,304600.0
2012-06-12 10:50:00,5.66,5.68,5.66,5.68,262200.0,5.66,5.68,5.66,5.68,262200.0
2012-06-12 10:55:00,5.68,5.68,5.66,5.66,106600.0,5.68,5.68,5.66,5.66,106600.0
2012-06-12 11:00:00,5.66,5.71,5.66,5.71,282100.0,5.66,5.71,5.66,5.71,282100.0
2012-06-12 11:05:00,5.71,5.71,5.7,5.71,23400.0,5.71,5.71,5.7,5.71,23400.0
2012-06-12 11:10:00,5.71,5.75,5.71,5.74,269800.0,5.71,5.75,5.71,5.74,269800.0
2012-06-12 11:15:00,5.74,5.76,5.74,5.76,123900.0,5.74,5.76,5.74,5.76,123900.0
2012-06-12 11:20:00,5.76,5.77,5.75,5.77,75100.0,5.76,5.77,5.75,5.77,75100.0
2012-06-12 11:25:00,5.77,5.77,5.76,5.77,50000.0,5.77,5.77,5.76,5.77,50000.0
2012-06-12 11:30:00,5.77,5.77,5.76,5.76,65300.0,5.77,5.77,5.76,5.76,65300.0
2012-06-12 11:35:00,5.76,5.77,5.75,5.75,113800.0,5.76,5.77,5.75,5.75,113800.0
2012-06-12 11:40:00,5.75,5.75,5.75,5.75,42100.0,5.75,5.75,5.75,5.75,42100.0
2012-06-12 11:45:00,5.75,5.76,5.73,5.74,107600.0,5.75,5.76,5.73,5.74,107600.0
2012-06-12 11:50:00,5.74,5.74,5.73,5.73,37000.0,5.74,5.74,5.73,5.73,37000.0
2012-06-12 11:55:00,5.73,5.74,5.72,5.73,185800.0,5.73,5.74,5.72,5.73,185800.0
2012-06-12 12:00:00,5.74,5.75,5.73,5.75,95000.0,5.74,5.75,5.73,5.75,95000.0
2012-06-12 12:05:00,5.75,5.75,5.74,5.74,27600.0,5.75,5.75,5.74,5.74,27600.0
2012-06-12 12:10:00,5.74,5.75,5.72,5.73,239400.0,5.74,5.75,5.72,5.73,239400.0
2012-06-12 12:15:00,5.73,5.74,5.72,5.72,168500.0,5.73,5.74,5.72,5.72,168500.0
2012-06-12 12:20:00,5.73,5.82,5.72,5.81,932700.0,5.73,5.82,5.72,5.81,932700.0
2012-06-12 12:25:00,5.8,5.81,5.79,5.81,412400.0,5.8,5.81,5.79,5.81,412400.0
2012-06-12 12:30:00,5.81,5.81,5.78,5.79,472100.0,5.81,5.81,5.78,5.79,472100.0
2012-06-12 12:35:00,5.8,5.83,5.79,5.82,304700.0,5.8,5.83,5.79,5.82,304700.0
2012-06-12 12:40:00,5.82,5.83,5.8,5.81,586500.0,5.82,5.83,5.8,5.81,586500.0
2012-06-12 12:45:00,5.81,5.83,5.81,5.82,238900.0,5.81,5.83,5.81,5.82,238900.0
2012-06-12 12:50:00,5.82,5.83,5.81,5.83,104400.0,5.82,5.83,5.81,5.83,104400.0
2012-06-12 12:55:00,5.82,5.83,5.82,5.83,77400.0,5.82,5.83,5.82,5.83,77400.0
2012-06-12 13:00:00,5.83,5.84,5.82,5.84,168400.0,5.83,5.84,5.82,5.84,168400.0
2012-06-12 13:05:00,5.83,5.84,5.81,5.82,220100.0,5.83,5.84,5.81,5.82,220100.0
2012-06-12 13:10:00,5.81,5.83,5.81,5.83,110700.0,5.81,5.83,5.81,5.83,110700.0
2012-06-12 13:15:00,5.83,5.85,5.82,5.83,182400.0,5.83,5.85,5.82,5.83,182400.0
2012-06-12 13:20:00,5.83,5.84,5.82,5.83,110600.0,5.83,5.84,5.82,5.83,110600.0
2012-06-12 13:25:00,5.82,5.83,5.8,5.81,205800.0,5.82,5.83,5.8,5.81,205800.0
2012-06-12 13:30:00,5.8,5.81,5.8,5.81,47900.0,5.8,5.81,5.8,5.81,47900.0
2012-06-12 13:35:00,5.81,5.82,5.8,5.82,118600.0,5.81,5.82,5.8,5.82,118600.0
2012-06-12 13:40:00,5.82,5.83,5.81,5.81,172700.0,5.82,5.83,5.81,5.81,172700.0
2012-06-12 13:45:00,5.82,5.82,5.8,5.8,80200.0,5.82,5.82,5.8,5.8,80200.0
2012-06-12 13:50:00,5.81,5.81,5.8,5.81,171400.0,5.81,5.81,5.8,5.81,171400.0
2012-06-12 13:55:00,5.81,5.82,5.81,5.82,145200.0,5.81,5.82,5.81,5.82,145200.0
2012-06-12 14:00:00,5.82,5.82,5.81,5.82,39400.0,5.82,5.82,5.81,5.82,39400.0
2012-06-12 14:05:00,5.82,5.83,5.81,5.82,115500.0,5.82,5.83,5.81,5.82,115500.0
2012-06-12 14:10:00,5.83,5.83,5.81,5.82,54900.0,5.83,5.83,5.81,5.82,54900.0
2012-06-12 14:15:00,5.82,5.82,5.81,5.82,35300.0,5.82,5.82,5.81,5.82,35300.0
2012-06-12 14:20:00,5.82,5.82,5.81,5.82,37300.0,5.82,5.82,5.81,5.82,37300.0
2012-06-12 14:25:00,5.82,5.82,5.81,5.81,88700.0,5.82,5.82,5.81,5.81,88700.0
2012-06-12 14:30:00,5.81,5.83,5.81,5.82,155600.0,5.81,5.83,5.81,5.82,155600.0
2012-06-12 14:35:00,5.82,5.84,5.82,5.83,161500.0,5.82,5.84,5.82,5.83,161500.0
2012-06-12 14:40:00,5.83,5.84,5.83,5.83,24500.0,5.83,5.84,5.83,5.83,24500.0
2012-06-12 14:45:00,5.84,5.84,5.83,5.83,35100.0,5.84,5.84,5.83,5.83,35100.0
2012-06-12 14:50:00,5.83,5.84,5.82,5.83,197900.0,5.83,5.84,5.82,5.83,197900.0
2012-06-12 14:55:00,5.83,5.83,5.82,5.82,48800.0,5.83,5.83,5.82,5.82,48800.0
2012-06-12 15:00:00,5.82,5.83,5.82,5.82,45100.0,5.82,5.83,5.82,5.82,45100.0
2012-06-12 15:05:00,5.83,5.83,5.82,5.82,173200.0,5.83,5.83,5.82,5.82,173200.0
2012-06-12 15:10:00,5.82,5.83,5.82,5.83,170700.0,5.82,5.83,5.82,5.83,170700.0
2012-06-12 15:15:00,5.83,5.83,5.82,5.82,55900.0,5.83,5.83,5.82,5.82,55900.0
2012-06-12 15:20:00,5.83,5.85,5.82,5.85,687000.0,5.83,5.85,5.82,5.85,687000.0
2012-06-12 15:25:00,5.85,5.87,5.84,5.87,285800.0,5.85,5.87,5.84,5.87,285800.0
2012-06-12 15:30:00,5.86,5.87,5.84,5.86,529700.0,5.86,5.87,5.84,5.86,529700.0
2012-06-12 15:35:00,5.86,5.86,5.85,5.85,200100.0,5.86,5.86,5.85,5.85,200100.0
2012-06-12 15:40:00,5.85,5.87,5.85,5.86,387000.0,5.85,5.87,5.85,5.86,387000.0
2012-06-12 15:45:00,5.87,5.87,5.86,5.87,262500.0,5.87,5.87,5.86,5.87,262500.0
2012-06-12 15:50:00,5.87,5.87,5.86,5.87,249500.0,5.87,5.87,5.86,5.87,249500.0
2012-06-12 15:55:00,5.87,5.88,5.86,5.88,1135800.0,5.87,5.88,5.86,5.88,1135800.0
2012-06-13 09:30:00,5.84,5.88,5.82,5.86,192700.0,5.84,5.88,5.82,5.86,192700.0
2012-06-13 09:35:00,5.86,5.87,5.85,5.86,195600.0,5.86,5.87,5.85,5.86,195600.0
2012-06-13 09:40:00,5.86,5.86,5.82,5.83,249400.0,5.86,5.86,5.82,5.83,249400.0
2012-06-13 09:45:00,5.83,5.83,5.79,5.79,212800.0,5.83,5.83,5.79,5.79,212800.0
2012-06-13 09:50:00,5.79,5.82,5.79,5.81,318100.0,5.79,5.82,5.79,5.81,318100.0
2012-06-13 09:55:00,5.82,5.83,5.81,5.82,103700.0,5.82,5.83,5.81,5.82,103700.0
2012-06-13 10:00:00,5.82,5.84,5.82,5.82,134600.0,5.82,5.84,5.82,5.82,134600.0
2012-06-13 10:05:00,5.82,5.83,5.82,5.82,15000.0,5.82,5.83,5.82,5.82,15000.0
2012-06-13 10:10:00,5.83,5.85,5.82,5.85,161100.0,5.83,5.85,5.82,5.85,161100.0
2012-06-13 10:15:00,5.84,5.85,5.84,5.85,22100.0,5.84,5.85,5.84,5.85,22100.0
2012-06-13 10:20:00,5.84,5.85,5.84,5.84,37300.0,5.84,5.85,5.84,5.84,37300.0
2012-06-13 10:25:00,5.85,5.85,5.83,5.83,83300.0,5.85,5.85,5.83,5.83,83300.0
2012-06-13 10:30:00,5.84,5.85,5.83,5.84,128500.0,5.84,5.85,5.83,5.84,128500.0
2012-06-13 10:35:00,5.85,5.87,5.84,5.86,254100.0,5.85,5.87,5.84,5.86,254100.0
2012-06-13 10:40:00,5.86,5.86,5.85,5.86,89000.0,5.86,5.86,5.85,5.86,89000.0
2012-06-13 10:45:00,5.85,5.86,5.85,5.85,23500.0,5.85,5.86,5.85,5.85,23500.0
2012-06-13 10:50:00,5.86,5.86,5.85,5.86,22900.0,5.86,5.86,5.85,5.86,22900.0
2012-06-13 10:55:00,5.86,5.88,5.85,5.88,442500.0,5.86,5.88,5.85,5.88,442500.0
2012-06-13 11:00:00,5.88,5.88,5.86,5.87,98900.0,5.88,5.88,5.86,5.87,98900.0
2012-06-13 11:05:00,5.86,5.86,5.85,5.86,221200.0,5.86,5.86,5.85,5.86,221200.0
2012-06-13 11:10:00,5.86,5.87,5.85,5.87,364500.0,5.86,5.87,5.85,5.87,364500.0
2012-06-13 11:15:00,5.87,5.87,5.86,5.87,19800.0,5.87,5.87,5.86,5.87,19800.0
2012-06-13 11:20:00,5.87,5.87,5.86,5.87,21900.0,5.87,5.87,5.86,5.87,21900.0
2012-06-13 11:25:00,5.86,5.87,5.86,5.87,32700.0,5.86,5.87,5.86,5.87,32700.0
2012-06-13 11:30:00,5.87,5.89,5.86,5.89,136400.0,5.87,5.89,5.86,5.89,136400.0
2012-06-13 11:35:00,5.89,5.89,5.88,5.88,35000.0,5.89,5.89,5.88,5.88,35000.0
2012-06-13 11:40:00,5.89,5.89,5.88,5.89,34200.0,5.89,5.89,5.88,5.89,34200.0
2012-06-13 11:45:00,5.89,5.89,5.88,5.89,22400.0,5.89,5.89,5.88,5.89,22400.0
2012-06-13 11:50:00,5.89,5.89,5.87,5.87,86100.0,5.89,5.89,5.87,5.87,86100.0
2012-06-13 11:55:00,5.87,5.88,5.87,5.88,22000.0,5.87,5.88,5.87,5.88,22000.0
2012-06-13 12:00:00,5.88,5.88,5.86,5.87,228100.0,5.88,5.88,5.86,5.87,228100.0
2012-06-13 12:05:00,5.88,5.88,5.85,5.86,95400.0,5.88,5.88,5.85,5.86,95400.0
2012-06-13 12:10:00,5.86,5.86,5.85,5.86,30000.0,5.86,5.86,5.85,5.86,30000.0
2012-06-13 12:15:00,5.86,5.86,5.85,5.86,14200.0,5.86,5.86,5.85,5.86,14200.0
2012-06-13 12:20:00,5.86,5.86,5.85,5.86,25300.0,5.86,5.86,5.85,5.86,25300.0
2012-06-13 12:25:00,5.86,5.86,5.85,5.85,15900.0,5.86,5.86,5.85,5.85,15900.0
2012-06-13 12:30:00,5.85,5.86,5.85,5.86,18600.0,5.85,5.86,5.85,5.86,18600.0
2012-06-13 12:35:00,5.86,5.86,5.85,5.86,24800.0,5.86,5.86,5.85,5.86,24800.0
2012-06-13 12:40:00,5.86,5.87,5.85,5.87,67800.0,5.86,5.87,5.85,5.87,67800.0
2012-06-13 12:45:00,5.86,5.88,5.86,5.87,72700.0,5.86,5.88,5.86,5.87,72700.0
2012-06-13 12:50:00,5.87,5.88,5.87,5.87,19000.0,5.87,5.88,5.87,5.87,19000.0
2012-06-13 12:55:00,5.87,5.88,5.87,5.88,19000.0,5.87,5.88,5.87,5.88,19000.0
2012-06-13 13:00:00,5.88,5.88,5.87,5.87,57300.0,5.88,5.88,5.87,5.87,57300.0
2012-06-13 13:05:00,5.88,5.88,5.87,5.87,21300.0,5.88,5.88,5.87,5.87,21300.0
2012-06-13 13:10:00,5.87,5.88,5.87,5.87,21900.0,5.87,5.88,5.87,5.87,21900.0
2012-06-13 13:15:00,5.88,5.88,5.87,5.88,24800.0,5.88,5.88,5.87,5.88,24800.0
2012-06-13 13:20:00,5.87,5.88,5.86,5.86,75800.0,5.87,5.88,5.86,5.86,75800.0
2012-06-13 13:25:00,5.86,5.87,5.86,5.87,37300.0,5.86,5.87,5.86,5.87,37300.0
2012-06-13 13:30:00,5.87,5.87,5.86,5.87,30000.0,5.87,5.87,5.86,5.87,30000.0
2012-06-13 13:35:00,5.87,5.87,5.86,5.87,26300.0,5.87,5.87,5.86,5.87,26300.0
2012-06-13 13:40:00,5.86,5.87,5.86,5.87,10200.0,5.86,5.87,5.86,5.87,10200.0
2012-06-13 13:45:00,5.87,5.87,5.84,5.85,186600.0,5.87,5.87,5.84,5.85,186600.0
2012-06-13 13:50:00,5.85,5.86,5.84,5.85,170700.0,5.85,5.86,5.84,5.85,170700.0
2012-06-13 13:55:00,5.86,5.86,5.82,5.84,308500.0,5.86,5.86,5.82,5.84,308500.0
2012-06-13 14:00:00,5.84,5.84,5.83,5.83,56200.0,5.84,5.84,5.83,5.83,56200.0
2012-06-13 14:05:00,5.83,5.84,5.83,5.83,30200.0,5.83,5.84,5.83,5.83,30200.0
2012-06-13 14:10:00,5.83,5.84,5.82,5.82,54900.0,5.83,5.84,5.82,5.82,54900.0
2012-06-13 14:15:00,5.82,5.83,5.81,5.81,81500.0,5.82,5.83,5.81,5.81,81500.0
2012-06-13 14:20:00,5.81,5.82,5.81,5.81,27100.0,5.81,5.82,5.81,5.81,27100.0
2012-06-13 14:25:00,5.81,5.82,5.81,5.81,25600.0,5.81,5.82,5.81,5.81,25600.0
2012-06-13 14:30:00,5.81,5.83,5.81,5.82,202800.0,5.81,5.83,5.81,5.82,202800.0
2012-06-13 14:35:00,5.82,5.82,5.81,5.81,26300.0,5.82,5.82,5.81,5.81,26300.0
2012-06-13 14:40:00,5.82,5.82,5.79,5.79,174900.0,5.82,5.82,5.79,5.79,174900.0
2012-06-13 14:45:00,5.79,5.8,5.79,5.79,97800.0,5.79,5.8,5.79,5.79,97800.0
2012-06-13 14:50:00,5.79,5.8,5.78,5.79,139500.0,5.79,5.8,5.78,5.79,139500.0
2012-06-13 14:55:00,5.79,5.8,5.77,5.79,353400.0,5.79,5.8,5.77,5.79,353400.0
2012-06-13 15:00:00,5.8,5.8,5.77,5.78,213700.0,5.8,5.8,5.77,5.78,213700.0
2012-06-13 15:05:00,5.77,5.79,5.77,5.79,140400.0,5.77,5.79,5.77,5.79,140400.0
2012-06-13 15:10:00,5.79,5.79,5.77,5.78,152400.0,5.79,5.79,5.77,5.78,152400.0
2012-06-13 15:15:00,5.77,5.78,5.74,5.75,162400.0,5.77,5.78,5.74,5.75,162400.0
2012-06-13 15:20:00,5.74,5.77,5.73,5.77,1232200.0,5.74,5.77,5.73,5.77,1232200.0
2012-06-13 15:25:00,5.77,5.77,5.74,5.75,177400.0,5.77,5.77,5.74,5.75,177400.0
2012-06-13 15:30:00,5.75,5.75,5.74,5.74,93300.0,5.75,5.75,5.74,5.74,93300.0
2012-06-13 15:35:00,5.75,5.76,5.74,5.75,640900.0,5.75,5.76,5.74,5.75,640900.0
2012-06-13 15:40:00,5.75,5.76,5.73,5.73,264700.0,5.75,5.76,5.73,5.73,264700.0
2012-06-13 15:45:00,5.74,5.74,5.72,5.72,284300.0,5.74,5.74,5.72,5.72,284300.0
2012-06-13 15:50:00,5.73,5.73,5.71,5.71,265300.0,5.73,5.73,5.71,5.71,265300.0
2012-06-13 15:55:00,5.71,5.72,5.71,5.71,701500.0,5.71,5.72,5.71,5.71,701500.0
2012-06-14 09:30:00,5.72,5.75,5.72,5.75,158800.0,5.72,5.75,5.72,5.75,158800.0
2012-06-14 09:35:00,5.75,5.75,5.73,5.73,76900.0,5.75,5.75,5.73,5.73,76900.0
2012-06-14 09:40:00,5.74,5.74,5.7,5.71,209700.0,5.74,5.74,5.7,5.71,209700.0
2012-06-14 09:45:00,5.71,5.74,5.71,5.73,172900.0,5.71,5.74,5.71,5.73,172900.0
2012-06-14 09:50:00,5.73,5.74,5.71,5.74,245800.0,5.73,5.74,5.71,5.74,245800.0
2012-06-14 09:55:00,5.73,5.76,5.72,5.75,229700.0,5.73,5.76,5.72,5.75,229700.0
2012-06-14 10:00:00,5.75,5.77,5.75,5.75,146300.0,5.75,5.77,5.75,5.75,146300.0
2012-06-14 10:05:00,5.75,5.77,5.75,5.76,132200.0,5.75,5.77,5.75,5.76,132200.0
2012-06-14 10:10:00,5.75,5.77,5.75,5.75,239000.0,5.75,5.77,5.75,5.75,239000.0
2012-06-14 10:15:00,5.75,5.76,5.75,5.75,57000.0,5.75,5.76,5.75,5.75,57000.0
2012-06-14 10:20:00,5.75,5.76,5.74,5.75,175400.0,5.75,5.76,5.74,5.75,175400.0
2012-06-14 10:25:00,5.75,5.77,5.75,5.77,95600.0,5.75,5.77,5.75,5.77,95600.0
2012-06-14 10:30:00,5.77,5.77,5.74,5.75,118300.0,5.77,5.77,5.74,5.75,118300.0
2012-06-14 10:35:00,5.75,5.75,5.74,5.75,42000.0,5.75,5.75,5.74,5.75,42000.0
2012-06-14 10:40:00,5.75,5.75,5.74,5.74,37900.0,5.75,5.75,5.74,5.74,37900.0
2012-06-14 10:45:00,5.74,5.76,5.73,5.75,352000.0,5.74,5.76,5.73,5.75,352000.0
2012-06-14 10:50:00,5.75,5.75,5.74,5.74,24800.0,5.75,5.75,5.74,5.74,24800.0
2012-06-14 10:55:00,5.74,5.75,5.74,5.74,38400.0,5.74,5.75,5.74,5.74,38400.0
2012-06-14 11:00:00,5.74,5.75,5.74,5.74,32300.0,5.74,5.75,5.74,5.74,32300.0
2012-06-14 11:05:00,5.75,5.75,5.73,5.75,263200.0,5.75,5.75,5.73,5.75,263200.0
2012-06-14 11:10:00,5.75,5.76,5.74,5.75,59900.0,5.75,5.76,5.74,5.75,59900.0
2012-06-14 11:15:00,5.75,5.77,5.75,5.77,152300.0,5.75,5.77,5.75,5.77,152300.0
2012-06-14 11:20:00,5.77,5.78,5.77,5.78,60100.0,5.77,5.78,5.77,5.78,60100.0
2012-06-14 11:25:00,5.78,5.78,5.77,5.77,31200.0,5.78,5.78,5.77,5.77,31200.0
2012-06-14 11:30:00,5.77,5.8,5.77,5.79,269200.0,5.77,5.8,5.77,5.79,269200.0
2012-06-14 11:35:00,5.79,5.8,5.79,5.79,25200.0,5.79,5.8,5.79,5.79,25200.0
2012-06-14 11:40:00,5.79,5.83,5.79,5.82,468200.0,5.79,5.83,5.79,5.82,468200.0
2012-06-14 11:45:00,5.82,5.82,5.81,5.82,36500.0,5.82,5.82,5.81,5.82,36500.0
2012-06-14 11:50:00,5.82,5.83,5.81,5.83,34400.0,5.82,5.83,5.81,5.83,34400.0
2012-06-14 11:55:00,5.83,5.83,5.82,5.83,144200.0,5.83,5.83,5.82,5.83,144200.0
2012-06-14 12:00:00,5.83,5.83,5.81,5.83,182500.0,5.83,5.83,5.81,5.83,182500.0
2012-06-14 12:05:00,5.83,5.83,5.82,5.82,20600.0,5.83,5.83,5.82,5.82,20600.0
2012-06-14 12:10:00,5.82,5.84,5.82,5.83,173700.0,5.82,5.84,5.82,5.83,173700.0
2012-06-14 12:15:00,5.83,5.84,5.83,5.83,19300.0,5.83,5.84,5.83,5.83,19300.0
2012-06-14 12:20:00,5.83,5.84,5.83,5.83,39600.0,5.83,5.84,5.83,5.83,39600.0
2012-06-14 12:25:00,5.83,5.84,5.83,5.83,63200.0,5.83,5.84,5.83,5.83,63200.0
2012-06-14 12:30:00,5.83,5.83,5.81,5.82,375100.0,5.83,5.83,5.81,5.82,375100.0
2012-06-14 12:35:00,5.83,5.83,5.82,5.83,20300.0,5.83,5.83,5.82,5.83,20300.0
2012-06-14 12:40:00,5.82,5.83,5.82,5.83,43100.0,5.82,5.83,5.82,5.83,43100.0
2012-06-14 12:45:00,5.83,5.84,5.82,5.83,69000.0,5.83,5.84,5.82,5.83,69000.0
2012-06-14 12:50:00,5.83,5.84,5.83,5.83,14100.0,5.83,5.84,5.83,5.83,14100.0
2012-06-14 12:55:00,5.84,5.85,5.83,5.85,129900.0,5.84,5.85,5.83,5.85,129900.0
2012-06-14 13:00:00,5.85,5.86,5.84,5.86,62600.0,5.85,5.86,5.84,5.86,62600.0
2012-06-14 13:05:00,5.86,5.86,5.85,5.86,14700.0,5.86,5.86,5.85,5.86,14700.0
2012-06-14 13:10:00,5.86,5.86,5.85,5.86,14500.0,5.86,5.86,5.85,5.86,14500.0
2012-06-14 13:15:00,5.86,5.88,5.85,5.86,1070600.0,5.86,5.88,5.85,5.86,1070600.0
2012-06-14 13:20:00,5.85,5.86,5.84,5.85,32500.0,5.85,5.86,5.84,5.85,32500.0
2012-06-14 13:25:00,5.85,5.85,5.82,5.82,372400.0,5.85,5.85,5.82,5.82,372400.0
2012-06-14 13:30:00,5.82,5.83,5.82,5.83,21100.0,5.82,5.83,5.82,5.83,21100.0
2012-06-14 13:35:00,5.82,5.83,5.82,5.83,37900.0,5.82,5.83,5.82,5.83,37900.0
2012-06-14 13:40:00,5.83,5.84,5.82,5.82,239300.0,5.83,5.84,5.82,5.82,239300.0
2012-06-14 13:45:00,5.82,5.83,5.81,5.82,157500.0,5.82,5.83,5.81,5.82,157500.0
2012-06-14 13:50:00,5.82,5.83,5.82,5.82,47100.0,5.82,5.83,5.82,5.82,47100.0
2012-06-14 13:55:00,5.83,5.83,5.82,5.82,13800.0,5.83,5.83,5.82,5.82,13800.0
2012-06-14 14:00:00,5.82,5.83,5.82,5.83,20200.0,5.82,5.83,5.82,5.83,20200.0
2012-06-14 14:05:00,5.83,5.83,5.82,5.82,12200.0,5.83,5.83,5.82,5.82,12200.0
2012-06-14 14:10:00,5.82,5.83,5.82,5.83,13500.0,5.82,5.83,5.82,5.83,13500.0
2012-06-14 14:15:00,5.83,5.83,5.82,5.83,14000.0,5.83,5.83,5.82,5.83,14000.0
2012-06-14 14:20:00,5.82,5.83,5.82,5.83,29700.0,5.82,5.83,5.82,5.83,29700.0
2012-06-14 14:25:00,5.82,5.83,5.81,5.82,192300.0,5.82,5.83,5.81,5.82,192300.0
2012-06-14 14:30:00,5.81,5.82,5.79,5.79,220900.0,5.81,5.82,5.79,5.79,220900.0
2012-06-14 14:35:00,5.8,5.81,5.79,5.81,148300.0,5.8,5.81,5.79,5.81,148300.0
2012-06-14 14:40:00,5.81,5.81,5.8,5.8,8200.0,5.81,5.81,5.8,5.8,8200.0
2012-06-14 14:45:00,5.8,5.81,5.8,5.81,36900.0,5.8,5.81,5.8,5.81,36900.0
2012-06-14 14:50:00,5.81,5.81,5.79,5.79,306000.0,5.81,5.81,5.79,5.79,306000.0
2012-06-14 14:55:00,5.79,5.8,5.78,5.78,220600.0,5.79,5.8,5.78,5.78,220600.0
2012-06-14 15:00:00,5.78,5.79,5.78,5.79,18400.0,5.78,5.79,5.78,5.79,18400.0
2012-06-14 15:05:00,5.79,5.84,5.78,5.8,765200.0,5.79,5.84,5.78,5.8,765200.0
2012-06-14 15:10:00,5.81,5.82,5.8,5.82,193400.0,5.81,5.82,5.8,5.82,193400.0
2012-06-14 15:15:00,5.82,5.82,5.78,5.79,219100.0,5.82,5.82,5.78,5.79,219100.0
2012-06-14 15:20:00,5.79,5.8,5.77,5.77,94400.0,5.79,5.8,5.77,5.77,94400.0
2012-06-14 15:25:00,5.78,5.78,5.77,5.77,76000.0,5.78,5.78,5.77,5.77,76000.0
2012-06-14 15:30:00,5.77,5.79,5.77,5.79,143100.0,5.77,5.79,5.77,5.79,143100.0
2012-06-14 15:35:00,5.79,5.81,5.78,5.81,101400.0,5.79,5.81,5.78,5.81,101400.0
2012-06-14 15:40:00,5.8,5.81,5.8,5.8,135200.0,5.8,5.81,5.8,5.8,135200.0
2012-06-14 15:45:00,5.81,5.83,5.8,5.81,206700.0,5.81,5.83,5.8,5.81,206700.0
2012-06-14 15:50:00,5.81,5.82,5.8,5.8,177700.0,5.81,5.82,5.8,5.8,177700.0
2012-06-14 15:55:00,5.8,5.81,5.79,5.81,557400.0,5.8,5.81,5.79,5.81,557400.0
2012-06-15 09:30:00,5.84,5.87,5.78,5.82,1629900.0,5.84,5.87,5.78,5.82,1629900.0
2012-06-15 09:35:00,5.81,5.85,5.81,5.83,238800.0,5.81,5.85,5.81,5.83,238800.0
2012-06-15 09:40:00,5.83,5.83,5.79,5.82,179600.0,5.83,5.83,5.79,5.82,179600.0
2012-06-15 09:45:00,5.82,5.83,5.79,5.81,417800.0,5.82,5.83,5.79,5.81,417800.0
2012-06-15 09:50:00,5.81,5.83,5.8,5.82,265400.0,5.81,5.83,5.8,5.82,265400.0
2012-06-15 09:55:00,5.82,5.83,5.8,5.83,247800.0,5.82,5.83,5.8,5.83,247800.0
2012-06-15 10:00:00,5.83,5.83,5.82,5.83,72300.0,5.83,5.83,5.82,5.83,72300.0
2012-06-15 10:05:00,5.83,5.85,5.82,5.84,295300.0,5.83,5.85,5.82,5.84,295300.0
2012-06-15 10:10:00,5.84,5.85,5.83,5.85,104000.0,5.84,5.85,5.83,5.85,104000.0
2012-06-15 10:15:00,5.85,5.85,5.83,5.83,139300.0,5.85,5.85,5.83,5.83,139300.0
2012-06-15 10:20:00,5.83,5.84,5.81,5.82,344800.0,5.83,5.84,5.81,5.82,344800.0
2012-06-15 10:25:00,5.82,5.84,5.82,5.84,179800.0,5.82,5.84,5.82,5.84,179800.0
2012-06-15 10:30:00,5.84,5.84,5.83,5.83,229100.0,5.84,5.84,5.83,5.83,229100.0
2012-06-15 10:35:00,5.84,5.84,5.83,5.83,53100.0,5.84,5.84,5.83,5.83,53100.0
2012-06-15 10:40:00,5.83,5.84,5.83,5.83,107200.0,5.83,5.84,5.83,5.83,107200.0
2012-06-15 10:45:00,5.84,5.84,5.83,5.84,197600.0,5.84,5.84,5.83,5.84,197600.0
2012-06-15 10:50:00,5.83,5.84,5.82,5.83,96600.0,5.83,5.84,5.82,5.83,96600.0
2012-06-15 10:55:00,5.82,5.83,5.81,5.82,650900.0,5.82,5.83,5.81,5.82,650900.0
2012-06-15 11:00:00,5.82,5.82,5.81,5.82,58600.0,5.82,5.82,5.81,5.82,58600.0
2012-06-15 11:05:00,5.82,5.82,5.81,5.82,89100.0,5.82,5.82,5.81,5.82,89100.0
2012-06-15 11:10:00,5.82,5.82,5.81,5.82,39100.0,5.82,5.82,5.81,5.82,39100.0
2012-06-15 11:15:00,5.82,5.83,5.8,5.82,423300.0,5.82,5.83,5.8,5.82,423300.0
2012-06-15 11:20:00,5.82,5.82,5.81,5.82,36300.0,5.82,5.82,5.81,5.82,36300.0
2012-06-15 11:25:00,5.82,5.82,5.81,5.82,33600.0,5.82,5.82,5.81,5.82,33600.0
2012-06-15 11:30:00,5.82,5.83,5.81,5.83,100000.0,5.82,5.83,5.81,5.83,100000.0
2012-06-15 11:35:00,5.83,5.85,5.82,5.85,115400.0,5.83,5.85,5.82,5.85,115400.0
2012-06-15 11:40:00,5.85,5.85,5.84,5.85,17400.0,5.85,5.85,5.84,5.85,17400.0
2012-06-15 11:45:00,5.85,5.88,5.84,5.86,431900.0,5.85,5.88,5.84,5.86,431900.0
2012-06-15 11:50:00,5.85,5.86,5.84,5.85,74800.0,5.85,5.86,5.84,5.85,74800.0
2012-06-15 11:55:00,5.84,5.85,5.83,5.83,53600.0,5.84,5.85,5.83,5.83,53600.0
2012-06-15 12:00:00,5.83,5.84,5.83,5.83,21400.0,5.83,5.84,5.83,5.83,21400.0
2012-06-15 12:05:00,5.83,5.86,5.83,5.84,263000.0,5.83,5.86,5.83,5.84,263000.0
2012-06-15 12:10:00,5.84,5.85,5.83,5.84,155400.0,5.84,5.85,5.83,5.84,155400.0
2012-06-15 12:15:00,5.83,5.84,5.83,5.84,13100.0,5.83,5.84,5.83,5.84,13100.0
2012-06-15 12:20:00,5.83,5.84,5.83,5.83,18900.0,5.83,5.84,5.83,5.83,18900.0
2012-06-15 12:25:00,5.83,5.83,5.81,5.82,201700.0,5.83,5.83,5.81,5.82,201700.0
2012-06-15 12:30:00,5.82,5.82,5.81,5.81,22800.0,5.82,5.82,5.81,5.81,22800.0
2012-06-15 12:35:00,5.81,5.82,5.8,5.8,68700.0,5.81,5.82,5.8,5.8,68700.0
2012-06-15 12:40:00,5.81,5.81,5.8,5.81,16200.0,5.81,5.81,5.8,5.81,16200.0
2012-06-15 12:45:00,5.8,5.81,5.8,5.81,20700.0,5.8,5.81,5.8,5.81,20700.0
2012-06-15 12:50:00,5.81,5.82,5.8,5.81,133700.0,5.81,5.82,5.8,5.81,133700.0
2012-06-15 12:55:00,5.81,5.83,5.81,5.83,152900.0,5.81,5.83,5.81,5.83,152900.0
2012-06-15 13:00:00,5.82,5.84,5.82,5.83,215400.0,5.82,5.84,5.82,5.83,215400.0
2012-06-15 13:05:00,5.83,5.84,5.81,5.83,327800.0,5.83,5.84,5.81,5.83,327800.0
2012-06-15 13:10:00,5.82,5.83,5.82,5.83,8200.0,5.82,5.83,5.82,5.83,8200.0
2012-06-15 13:15:00,5.83,5.84,5.82,5.84,103300.0,5.83,5.84,5.82,5.84,103300.0
2012-06-15 13:20:00,5.83,5.84,5.83,5.83,14300.0,5.83,5.84,5.83,5.83,14300.0
2012-06-15 13:25:00,5.83,5.84,5.82,5.83,144100.0,5.83,5.84,5.82,5.83,144100.0
2012-06-15 13:30:00,5.82,5.83,5.82,5.83,28900.0,5.82,5.83,5.82,5.83,28900.0
2012-06-15 13:35:00,5.83,5.83,5.82,5.83,11600.0,5.83,5.83,5.82,5.83,11600.0
2012-06-15 13:40:00,5.82,5.83,5.81,5.83,220100.0,5.82,5.83,5.81,5.83,220100.0
2012-06-15 13:45:00,5.83,5.84,5.82,5.83,181300.0,5.83,5.84,5.82,5.83,181300.0
2012-06-15 13:50:00,5.83,5.84,5.82,5.83,138300.0,5.83,5.84,5.82,5.83,138300.0
2012-06-15 13:55:00,5.83,5.84,5.82,5.84,254500.0,5.83,5.84,5.82,5.84,254500.0
2012-06-15 14:00:00,5.84,5.84,5.83,5.83,16800.0,5.84,5.84,5.83,5.83,16800.0
2012-06-15 14:05:00,5.84,5.84,5.83,5.84,18700.0,5.84,5.84,5.83,5.84,18700.0
2012-06-15 14:10:00,5.83,5.84,5.82,5.83,132000.0,5.83,5.84,5.82,5.83,132000.0
2012-06-15 14:15:00,5.82,5.85,5.82,5.84,236800.0,5.82,5.85,5.82,5.84,236800.0
2012-06-15 14:20:00,5.84,5.85,5.84,5.85,44800.0,5.84,5.85,5.84,5.85,44800.0
2012-06-15 14:25:00,5.85,5.85,5.84,5.85,16900.0,5.85,5.85,5.84,5.85,16900.0
2012-06-15 14:30:00,5.84,5.86,5.84,5.85,118400.0,5.84,5.86,5.84,5.85,118400.0
2012-06-15 14:35:00,5.85,5.86,5.85,5.86,24300.0,5.85,5.86,5.85,5.86,24300.0
2012-06-15 14:40:00,5.85,5.86,5.85,5.85,23600.0,5.85,5.86,5.85,5.85,23600.0
2012-06-15 14:45:00,5.86,5.86,5.85,5.86,18900.0,5.86,5.86,5.85,5.86,18900.0
2012-06-15 14:50:00,5.86,5.86,5.84,5.84,302000.0,5.86,5.86,5.84,5.84,302000.0
2012-06-15 14:55:00,5.84,5.85,5.83,5.83,347000.0,5.84,5.85,5.83,5.83,347000.0
2012-06-15 15:00:00,5.83,5.86,5.83,5.86,288000.0,5.83,5.86,5.83,5.86,288000.0
2012-06-15 15:05:00,5.85,5.86,5.85,5.85,32600.0,5.85,5.86,5.85,5.85,32600.0
2012-06-15 15:10:00,5.85,5.86,5.84,5.85,178200.0,5.85,5.86,5.84,5.85,178200.0
2012-06-15 15:15:00,5.85,5.87,5.85,5.86,288700.0,5.85,5.87,5.85,5.86,288700.0
2012-06-15 15:20:00,5.86,5.86,5.85,5.85,30200.0,5.86,5.86,5.85,5.85,30200.0
2012-06-15 15:25:00,5.85,5.86,5.84,5.85,178500.0,5.85,5.86,5.84,5.85,178500.0
2012-06-15 15:30:00,5.85,5.85,5.84,5.85,34500.0,5.85,5.85,5.84,5.85,34500.0
2012-06-15 15:35:00,5.85,5.86,5.84,5.86,175700.0,5.85,5.86,5.84,5.86,175700.0
2012-06-15 15:40:00,5.86,5.88,5.85,5.86,337500.0,5.86,5.88,5.85,5.86,337500.0
2012-06-15 15:45:00,5.87,5.92,5.87,5.9,816700.0,5.87,5.92,5.87,5.9,816700.0
2012-06-15 15:50:00,5.9,5.91,5.9,5.91,512400.0,5.9,5.91,5.9,5.91,512400.0
2012-06-15 15:55:00,5.91,5.95,5.9,5.94,2159000.0,5.91,5.95,5.9,5.94,2159000.0
2012-06-18 09:30:00,5.89,5.9,5.85,5.85,681200.0,5.89,5.9,5.85,5.85,681200.0
2012-06-18 09:35:00,5.86,5.86,5.83,5.85,604900.0,5.86,5.86,5.83,5.85,604900.0
2012-06-18 09:40:00,5.85,5.85,5.83,5.84,179000.0,5.85,5.85,5.83,5.84,179000.0
2012-06-18 09:45:00,5.84,5.85,5.8,5.81,745500.0,5.84,5.85,5.8,5.81,745500.0
2012-06-18 09:50:00,5.8,5.82,5.76,5.77,466400.0,5.8,5.82,5.76,5.77,466400.0
2012-06-18 09:55:00,5.77,5.79,5.76,5.79,179200.0,5.77,5.79,5.76,5.79,179200.0
2012-06-18 10:00:00,5.79,5.79,5.78,5.79,129200.0,5.79,5.79,5.78,5.79,129200.0
2012-06-18 10:05:00,5.79,5.81,5.78,5.78,460600.0,5.79,5.81,5.78,5.78,460600.0
2012-06-18 10:10:00,5.78,5.79,5.78,5.79,26000.0,5.78,5.79,5.78,5.79,26000.0
2012-06-18 10:15:00,5.79,5.81,5.78,5.81,142900.0,5.79,5.81,5.78,5.81,142900.0
2012-06-18 10:20:00,5.81,5.82,5.81,5.82,86300.0,5.81,5.82,5.81,5.82,86300.0
2012-06-18 10:25:00,5.82,5.82,5.81,5.82,28000.0,5.82,5.82,5.81,5.82,28000.0
2012-06-18 10:30:00,5.82,5.82,5.8,5.82,385600.0,5.82,5.82,5.8,5.82,385600.0
2012-06-18 10:35:00,5.82,5.82,5.81,5.82,18900.0,5.82,5.82,5.81,5.82,18900.0
2012-06-18 10:40:00,5.82,5.82,5.81,5.82,61300.0,5.82,5.82,5.81,5.82,61300.0
2012-06-18 10:45:00,5.82,5.82,5.8,5.8,921300.0,5.82,5.82,5.8,5.8,921300.0
2012-06-18 10:50:00,5.8,5.81,5.79,5.79,160500.0,5.8,5.81,5.79,5.79,160500.0
2012-06-18 10:55:00,5.79,5.8,5.78,5.79,913700.0,5.79,5.8,5.78,5.79,913700.0
2012-06-18 11:00:00,5.79,5.8,5.79,5.79,25700.0,5.79,5.8,5.79,5.79,25700.0
2012-06-18 11:05:00,5.79,5.8,5.77,5.78,523500.0,5.79,5.8,5.77,5.78,523500.0
2012-06-18 11:10:00,5.78,5.79,5.77,5.77,1266900.0,5.78,5.79,5.77,5.77,1266900.0
2012-06-18 11:15:00,5.77,5.78,5.75,5.76,166500.0,5.77,5.78,5.75,5.76,166500.0
2012-06-18 11:20:00,5.76,5.77,5.75,5.77,101900.0,5.76,5.77,5.75,5.77,101900.0
2012-06-18 11:25:00,5.77,5.77,5.77,5.77,22500.0,5.77,5.77,5.77,5.77,22500.0
2012-06-18 11:30:00,5.77,5.78,5.77,5.78,107400.0,5.77,5.78,5.77,5.78,107400.0
2012-06-18 11:35:00,5.78,5.78,5.77,5.78,197800.0,5.78,5.78,5.77,5.78,197800.0
2012-06-18 11:40:00,5.78,5.78,5.77,5.78,60600.0,5.78,5.78,5.77,5.78,60600.0
2012-06-18 11:45:00,5.77,5.78,5.77,5.78,38400.0,5.77,5.78,5.77,5.78,38400.0
2012-06-18 11:50:00,5.78,5.79,5.76,5.79,301600.0,5.78,5.79,5.76,5.79,301600.0
2012-06-18 11:55:00,5.79,5.8,5.78,5.8,92900.0,5.79,5.8,5.78,5.8,92900.0
2012-06-18 12:00:00,5.79,5.8,5.78,5.8,80700.0,5.79,5.8,5.78,5.8,80700.0
2012-06-18 12:05:00,5.8,5.8,5.79,5.8,40300.0,5.8,5.8,5.79,5.8,40300.0
2012-06-18 12:10:00,5.8,5.8,5.79,5.79,21100.0,5.8,5.8,5.79,5.79,21100.0
2012-06-18 12:15:00,5.8,5.8,5.79,5.79,28600.0,5.8,5.8,5.79,5.79,28600.0
2012-06-18 12:20:00,5.8,5.8,5.79,5.8,8700.0,5.8,5.8,5.79,5.8,8700.0
2012-06-18 12:25:00,5.8,5.8,5.79,5.79,12800.0,5.8,5.8,5.79,5.79,12800.0
2012-06-18 12:30:00,5.8,5.8,5.79,5.8,12900.0,5.8,5.8,5.79,5.8,12900.0
2012-06-18 12:35:00,5.79,5.8,5.78,5.79,276500.0,5.79,5.8,5.78,5.79,276500.0
2012-06-18 12:40:00,5.78,5.79,5.78,5.79,47700.0,5.78,5.79,5.78,5.79,47700.0
2012-06-18 12:45:00,5.79,5.79,5.77,5.78,66200.0,5.79,5.79,5.77,5.78,66200.0
2012-06-18 12:50:00,5.78,5.79,5.78,5.78,103900.0,5.78,5.79,5.78,5.78,103900.0
2012-06-18 12:55:00,5.79,5.79,5.78,5.79,10000.0,5.79,5.79,5.78,5.79,10000.0
2012-06-18 13:00:00,5.79,5.79,5.78,5.79,11600.0,5.79,5.79,5.78,5.79,11600.0
2012-06-18 13:05:00,5.79,5.79,5.78,5.79,9400.0,5.79,5.79,5.78,5.79,9400.0
2012-06-18 13:10:00,5.79,5.79,5.78,5.78,252300.0,5.79,5.79,5.78,5.78,252300.0
2012-06-18 13:15:00,5.78,5.79,5.78,5.79,9300.0,5.78,5.79,5.78,5.79,9300.0
2012-06-18 13:20:00,5.79,5.8,5.78,5.79,270300.0,5.79,5.8,5.78,5.79,270300.0
2012-06-18 13:25:00,5.79,5.8,5.78,5.8,222400.0,5.79,5.8,5.78,5.8,222400.0
2012-06-18 13:30:00,5.79,5.8,5.79,5.8,27700.0,5.79,5.8,5.79,5.8,27700.0
2012-06-18 13:35:00,5.8,5.8,5.79,5.8,40900.0,5.8,5.8,5.79,5.8,40900.0
2012-06-18 13:40:00,5.8,5.8,5.79,5.8,43500.0,5.8,5.8,5.79,5.8,43500.0
2012-06-18 13:45:00,5.8,5.8,5.79,5.8,16700.0,5.8,5.8,5.79,5.8,16700.0
2012-06-18 13:50:00,5.79,5.8,5.79,5.79,27400.0,5.79,5.8,5.79,5.79,27400.0
2012-06-18 13:55:00,5.8,5.8,5.79,5.8,73700.0,5.8,5.8,5.79,5.8,73700.0
2012-06-18 14:00:00,5.8,5.8,5.79,5.8,9300.0,5.8,5.8,5.79,5.8,9300.0
2012-06-18 14:05:00,5.79,5.81,5.79,5.8,990000.0,5.79,5.81,5.79,5.8,990000.0
2012-06-18 14:10:00,5.79,5.8,5.79,5.8,23200.0,5.79,5.8,5.79,5.8,23200.0
2012-06-18 14:15:00,5.8,5.8,5.79,5.79,177100.0,5.8,5.8,5.79,5.79,177100.0
2012-06-18 14:20:00,5.8,5.8,5.79,5.8,122800.0,5.8,5.8,5.79,5.8,122800.0
2012-06-18 14:25:00,5.79,5.8,5.79,5.79,7800.0,5.79,5.8,5.79,5.79,7800.0
2012-06-18 14:30:00,5.8,5.8,5.79,5.79,84100.0,5.8,5.8,5.79,5.79,84100.0
2012-06-18 14:35:00,5.8,5.8,5.77,5.77,1343300.0,5.8,5.8,5.77,5.77,1343300.0
2012-06-18 14:40:00,5.78,5.78,5.76,5.77,138400.0,5.78,5.78,5.76,5.77,138400.0
2012-06-18 14:45:00,5.77,5.77,5.74,5.75,316200.0,5.77,5.77,5.74,5.75,316200.0
2012-06-18 14:50:00,5.75,5.75,5.74,5.75,25500.0,5.75,5.75,5.74,5.75,25500.0
2012-06-18 14:55:00,5.75,5.75,5.74,5.75,31200.0,5.75,5.75,5.74,5.75,31200.0
2012-06-18 15:00:00,5.75,5.76,5.74,5.75,365700.0,5.75,5.76,5.74,5.75,365700.0
2012-06-18 15:05:00,5.75,5.75,5.71,5.71,282600.0,5.75,5.75,5.71,5.71,282600.0
2012-06-18 15:10:00,5.72,5.74,5.7,5.74,323400.0,5.72,5.74,5.7,5.74,323400.0
2012-06-18 15:15:00,5.74,5.76,5.73,5.76,311400.0,5.74,5.76,5.73,5.76,311400.0
2012-06-18 15:20:00,5.76,5.76,5.75,5.76,169600.0,5.76,5.76,5.75,5.76,169600.0
2012-06-18 15:25:00,5.75,5.76,5.75,5.76,150300.0,5.75,5.76,5.75,5.76,150300.0
2012-06-18 15:30:00,5.76,5.77,5.75,5.77,102100.0,5.76,5.77,5.75,5.77,102100.0
2012-06-18 15:35:00,5.77,5.78,5.76,5.78,200500.0,5.77,5.78,5.76,5.78,200500.0
2012-06-18 15:40:00,5.78,5.78,5.76,5.76,1090600.0,5.78,5.78,5.76,5.76,1090600.0
2012-06-18 15:45:00,5.77,5.78,5.76,5.77,462400.0,5.77,5.78,5.76,5.77,462400.0
2012-06-18 15:50:00,5.77,5.77,5.74,5.77,665200.0,5.77,5.77,5.74,5.77,665200.0
2012-06-18 15:55:00,5.77,5.78,5.76,5.77,526700.0,5.77,5.78,5.76,5.77,526700.0
2012-06-19 09:30:00,5.81,5.84,5.8,5.84,122600.0,5.81,5.84,5.8,5.84,122600.0
2012-06-19 09:35:00,5.84,5.84,5.78,5.82,210700.0,5.84,5.84,5.78,5.82,210700.0
2012-06-19 09:40:00,5.82,5.83,5.81,5.83,138000.0,5.82,5.83,5.81,5.83,138000.0
2012-06-19 09:45:00,5.83,5.84,5.82,5.84,233900.0,5.83,5.84,5.82,5.84,233900.0
2012-06-19 09:50:00,5.83,5.86,5.83,5.86,171100.0,5.83,5.86,5.83,5.86,171100.0
2012-06-19 09:55:00,5.86,5.88,5.86,5.87,215200.0,5.86,5.88,5.86,5.87,215200.0
2012-06-19 10:00:00,5.87,5.88,5.86,5.87,527200.0,5.87,5.88,5.86,5.87,527200.0
2012-06-19 10:05:00,5.87,5.87,5.83,5.85,831500.0,5.87,5.87,5.83,5.85,831500.0
2012-06-19 10:10:00,5.85,5.86,5.84,5.86,81300.0,5.85,5.86,5.84,5.86,81300.0
2012-06-19 10:15:00,5.86,5.87,5.85,5.87,134200.0,5.86,5.87,5.85,5.87,134200.0
2012-06-19 10:20:00,5.87,5.89,5.86,5.88,171100.0,5.87,5.89,5.86,5.88,171100.0
2012-06-19 10:25:00,5.88,5.89,5.87,5.89,224400.0,5.88,5.89,5.87,5.89,224400.0
2012-06-19 10:30:00,5.89,5.89,5.88,5.89,28600.0,5.89,5.89,5.88,5.89,28600.0
2012-06-19 10:35:00,5.89,5.9,5.87,5.89,177400.0,5.89,5.9,5.87,5.89,177400.0
2012-06-19 10:40:00,5.88,5.89,5.87,5.88,95300.0,5.88,5.89,5.87,5.88,95300.0
2012-06-19 10:45:00,5.88,5.9,5.88,5.89,298500.0,5.88,5.9,5.88,5.89,298500.0
2012-06-19 10:50:00,5.89,5.9,5.88,5.9,216100.0,5.89,5.9,5.88,5.9,216100.0
2012-06-19 10:55:00,5.9,5.9,5.88,5.88,97100.0,5.9,5.9,5.88,5.88,97100.0
2012-06-19 11:00:00,5.89,5.9,5.88,5.89,126800.0,5.89,5.9,5.88,5.89,126800.0
2012-06-19 11:05:00,5.89,5.89,5.88,5.89,31400.0,5.89,5.89,5.88,5.89,31400.0
2012-06-19 11:10:00,5.89,5.89,5.88,5.89,69100.0,5.89,5.89,5.88,5.89,69100.0
2012-06-19 11:15:00,5.88,5.9,5.88,5.89,384300.0,5.88,5.9,5.88,5.89,384300.0
2012-06-19 11:20:00,5.89,5.89,5.88,5.89,193900.0,5.89,5.89,5.88,5.89,193900.0
2012-06-19 11:25:00,5.89,5.89,5.88,5.89,37600.0,5.89,5.89,5.88,5.89,37600.0
2012-06-19 11:30:00,5.89,5.89,5.88,5.89,39100.0,5.89,5.89,5.88,5.89,39100.0
2012-06-19 11:35:00,5.89,5.9,5.88,5.9,111800.0,5.89,5.9,5.88,5.9,111800.0
2012-06-19 11:40:00,5.9,5.9,5.88,5.89,112600.0,5.9,5.9,5.88,5.89,112600.0
2012-06-19 11:45:00,5.89,5.9,5.89,5.9,75900.0,5.89,5.9,5.89,5.9,75900.0
2012-06-19 11:50:00,5.9,5.9,5.88,5.89,299600.0,5.9,5.9,5.88,5.89,299600.0
2012-06-19 11:55:00,5.89,5.89,5.88,5.89,102700.0,5.89,5.89,5.88,5.89,102700.0
2012-06-19 12:00:00,5.89,5.9,5.88,5.89,258000.0,5.89,5.9,5.88,5.89,258000.0
2012-06-19 12:05:00,5.89,5.89,5.88,5.89,24900.0,5.89,5.89,5.88,5.89,24900.0
2012-06-19 12:10:00,5.89,5.89,5.88,5.89,32800.0,5.89,5.89,5.88,5.89,32800.0
2012-06-19 12:15:00,5.89,5.89,5.88,5.89,21500.0,5.89,5.89,5.88,5.89,21500.0
2012-06-19 12:20:00,5.89,5.89,5.88,5.89,22900.0,5.89,5.89,5.88,5.89,22900.0
2012-06-19 12:25:00,5.89,5.89,5.88,5.89,31900.0,5.89,5.89,5.88,5.89,31900.0
2012-06-19 12:30:00,5.89,5.89,5.87,5.88,238200.0,5.89,5.89,5.87,5.88,238200.0
2012-06-19 12:35:00,5.88,5.88,5.87,5.88,29500.0,5.88,5.88,5.87,5.88,29500.0
2012-06-19 12:40:00,5.87,5.89,5.87,5.89,176700.0,5.87,5.89,5.87,5.89,176700.0
2012-06-19 12:45:00,5.89,5.89,5.88,5.89,9800.0,5.89,5.89,5.88,5.89,9800.0
2012-06-19 12:50:00,5.89,5.89,5.88,5.89,11900.0,5.89,5.89,5.88,5.89,11900.0
2012-06-19 12:55:00,5.89,5.89,5.88,5.89,45400.0,5.89,5.89,5.88,5.89,45400.0
2012-06-19 13:00:00,5.89,5.89,5.88,5.89,84700.0,5.89,5.89,5.88,5.89,84700.0
2012-06-19 13:05:00,5.89,5.89,5.87,5.88,221900.0,5.89,5.89,5.87,5.88,221900.0
2012-06-19 13:10:00,5.88,5.88,5.87,5.88,9400.0,5.88,5.88,5.87,5.88,9400.0
2012-06-19 13:15:00,5.88,5.88,5.87,5.88,9400.0,5.88,5.88,5.87,5.88,9400.0
2012-06-19 13:20:00,5.88,5.88,5.87,5.88,42800.0,5.88,5.88,5.87,5.88,42800.0
2012-06-19 13:25:00,5.88,5.89,5.87,5.89,194400.0,5.88,5.89,5.87,5.89,194400.0
2012-06-19 13:30:00,5.89,5.89,5.88,5.89,30100.0,5.89,5.89,5.88,5.89,30100.0
2012-06-19 13:35:00,5.89,5.89,5.88,5.89,40600.0,5.89,5.89,5.88,5.89,40600.0
2012-06-19 13:40:00,5.89,5.89,5.88,5.88,77600.0,5.89,5.89,5.88,5.88,77600.0
2012-06-19 13:45:00,5.89,5.89,5.88,5.88,11700.0,5.89,5.89,5.88,5.88,11700.0
2012-06-19 13:50:00,5.88,5.89,5.88,5.89,91800.0,5.88,5.89,5.88,5.89,91800.0
2012-06-19 13:55:00,5.89,5.89,5.88,5.89,102300.0,5.89,5.89,5.88,5.89,102300.0
2012-06-19 14:00:00,5.89,5.89,5.88,5.89,25300.0,5.89,5.89,5.88,5.89,25300.0
2012-06-19 14:05:00,5.89,5.89,5.88,5.89,38300.0,5.89,5.89,5.88,5.89,38300.0
2012-06-19 14:10:00,5.89,5.89,5.88,5.89,18700.0,5.89,5.89,5.88,5.89,18700.0
2012-06-19 14:15:00,5.89,5.89,5.88,5.89,28900.0,5.89,5.89,5.88,5.89,28900.0
2012-06-19 14:20:00,5.89,5.89,5.88,5.89,65600.0,5.89,5.89,5.88,5.89,65600.0
2012-06-19 14:25:00,5.89,5.89,5.88,5.89,50200.0,5.89,5.89,5.88,5.89,50200.0
2012-06-19 14:30:00,5.89,5.89,5.87,5.87,218800.0,5.89,5.89,5.87,5.87,218800.0
2012-06-19 14:35:00,5.87,5.88,5.84,5.88,1419500.0,5.87,5.88,5.84,5.88,1419500.0
2012-06-19 14:40:00,5.88,5.89,5.86,5.86,378500.0,5.88,5.89,5.86,5.86,378500.0
2012-06-19 14:45:00,5.86,5.87,5.85,5.86,346200.0,5.86,5.87,5.85,5.86,346200.0
2012-06-19 14:50:00,5.86,5.87,5.85,5.86,326000.0,5.86,5.87,5.85,5.86,326000.0
2012-06-19 14:55:00,5.86,5.87,5.85,5.87,214000.0,5.86,5.87,5.85,5.87,214000.0
2012-06-19 15:00:00,5.87,5.87,5.86,5.87,89700.0,5.87,5.87,5.86,5.87,89700.0
2012-06-19 15:05:00,5.87,5.87,5.84,5.85,328500.0,5.87,5.87,5.84,5.85,328500.0
2012-06-19 15:10:00,5.85,5.86,5.85,5.86,278100.0,5.85,5.86,5.85,5.86,278100.0
2012-06-19 15:15:00,5.86,5.86,5.84,5.85,159400.0,5.86,5.86,5.84,5.85,159400.0
2012-06-19 15:20:00,5.85,5.86,5.84,5.85,602000.0,5.85,5.86,5.84,5.85,602000.0
2012-06-19 15:25:00,5.85,5.85,5.84,5.85,256400.0,5.85,5.85,5.84,5.85,256400.0
2012-06-19 15:30:00,5.85,5.85,5.84,5.84,137600.0,5.85,5.85,5.84,5.84,137600.0
2012-06-19 15:35:00,5.85,5.85,5.83,5.83,319600.0,5.85,5.85,5.83,5.83,319600.0
2012-06-19 15:40:00,5.84,5.84,5.82,5.82,456400.0,5.84,5.84,5.82,5.82,456400.0
2012-06-19 15:45:00,5.82,5.82,5.81,5.82,226800.0,5.82,5.82,5.81,5.82,226800.0
2012-06-19 15:50:00,5.82,5.82,5.81,5.81,352600.0,5.82,5.82,5.81,5.81,352600.0
2012-06-19 15:55:00,5.81,5.82,5.79,5.8,1382300.0,5.81,5.82,5.79,5.8,1382300.0
2012-06-20 09:30:00,5.78,5.79,5.72,5.75,343900.0,5.78,5.79,5.72,5.75,343900.0
2012-06-20 09:35:00,5.75,5.75,5.72,5.73,204300.0,5.75,5.75,5.72,5.73,204300.0
2012-06-20 09:40:00,5.74,5.75,5.72,5.75,389900.0,5.74,5.75,5.72,5.75,389900.0
2012-06-20 09:45:00,5.74,5.75,5.71,5.73,412500.0,5.74,5.75,5.71,5.73,412500.0
2012-06-20 09:50:00,5.73,5.74,5.71,5.72,483900.0,5.73,5.74,5.71,5.72,483900.0
2012-06-20 09:55:00,5.72,5.73,5.71,5.73,397500.0,5.72,5.73,5.71,5.73,397500.0
2012-06-20 10:00:00,5.73,5.74,5.72,5.74,156700.0,5.73,5.74,5.72,5.74,156700.0
2012-06-20 10:05:00,5.74,5.76,5.73,5.76,192700.0,5.74,5.76,5.73,5.76,192700.0
2012-06-20 10:10:00,5.76,5.76,5.73,5.74,271100.0,5.76,5.76,5.73,5.74,271100.0
2012-06-20 10:15:00,5.74,5.77,5.73,5.75,640500.0,5.74,5.77,5.73,5.75,640500.0
2012-06-20 10:20:00,5.75,5.75,5.71,5.71,280300.0,5.75,5.75,5.71,5.71,280300.0
2012-06-20 10:25:00,5.71,5.72,5.7,5.7,234900.0,5.71,5.72,5.7,5.7,234900.0
2012-06-20 10:30:00,5.7,5.71,5.68,5.69,557100.0,5.7,5.71,5.68,5.69,557100.0
2012-06-20 10:35:00,5.69,5.7,5.67,5.69,277900.0,5.69,5.7,5.67,5.69,277900.0
2012-06-20 10:40:00,5.69,5.7,5.68,5.7,115300.0,5.69,5.7,5.68,5.7,115300.0
2012-06-20 10:45:00,5.7,5.7,5.69,5.69,88700.0,5.7,5.7,5.69,5.69,88700.0
2012-06-20 10:50:00,5.7,5.7,5.69,5.7,66000.0,5.7,5.7,5.69,5.7,66000.0
2012-06-20 10:55:00,5.7,5.7,5.68,5.69,133600.0,5.7,5.7,5.68,5.69,133600.0
2012-06-20 11:00:00,5.69,5.71,5.68,5.71,246600.0,5.69,5.71,5.68,5.71,246600.0
2012-06-20 11:05:00,5.71,5.71,5.69,5.71,357300.0,5.71,5.71,5.69,5.71,357300.0
2012-06-20 11:10:00,5.71,5.71,5.7,5.7,66900.0,5.71,5.71,5.7,5.7,66900.0
2012-06-20 11:15:00,5.7,5.73,5.7,5.73,270200.0,5.7,5.73,5.7,5.73,270200.0
2012-06-20 11:20:00,5.73,5.73,5.72,5.72,163800.0,5.73,5.73,5.72,5.72,163800.0
2012-06-20 11:25:00,5.72,5.73,5.72,5.73,92400.0,5.72,5.73,5.72,5.73,92400.0
2012-06-20 11:30:00,5.73,5.74,5.72,5.73,247000.0,5.73,5.74,5.72,5.73,247000.0
2012-06-20 11:35:00,5.73,5.73,5.72,5.73,20600.0,5.73,5.73,5.72,5.73,20600.0
2012-06-20 11:40:00,5.73,5.74,5.72,5.74,129600.0,5.73,5.74,5.72,5.74,129600.0
2012-06-20 11:45:00,5.74,5.74,5.74,5.74,24400.0,5.74,5.74,5.74,5.74,24400.0
2012-06-20 11:50:00,5.74,5.74,5.73,5.74,43000.0,5.74,5.74,5.73,5.74,43000.0
2012-06-20 11:55:00,5.74,5.74,5.72,5.73,96200.0,5.74,5.74,5.72,5.73,96200.0
2012-06-20 12:00:00,5.73,5.73,5.71,5.71,111700.0,5.73,5.73,5.71,5.71,111700.0
2012-06-20 12:05:00,5.72,5.73,5.71,5.73,123500.0,5.72,5.73,5.71,5.73,123500.0
2012-06-20 12:10:00,5.73,5.73,5.72,5.73,51300.0,5.73,5.73,5.72,5.73,51300.0
2012-06-20 12:15:00,5.73,5.73,5.72,5.73,50800.0,5.73,5.73,5.72,5.73,50800.0
2012-06-20 12:20:00,5.73,5.73,5.72,5.73,82600.0,5.73,5.73,5.72,5.73,82600.0
2012-06-20 12:25:00,5.73,5.73,5.69,5.71,186200.0,5.73,5.73,5.69,5.71,186200.0
2012-06-20 12:30:00,5.71,5.72,5.67,5.69,329900.0,5.71,5.72,5.67,5.69,329900.0
2012-06-20 12:35:00,5.69,5.69,5.67,5.69,211300.0,5.69,5.69,5.67,5.69,211300.0
2012-06-20 12:40:00,5.68,5.7,5.67,5.69,392600.0,5.68,5.7,5.67,5.69,392600.0
2012-06-20 12:45:00,5.69,5.72,5.69,5.71,206800.0,5.69,5.72,5.69,5.71,206800.0
2012-06-20 12:50:00,5.71,5.72,5.7,5.71,96200.0,5.71,5.72,5.7,5.71,96200.0
2012-06-20 12:55:00,5.72,5.73,5.71,5.73,52700.0,5.72,5.73,5.71,5.73,52700.0
2012-06-20 13:00:00,5.73,5.74,5.72,5.74,105900.0,5.73,5.74,5.72,5.74,105900.0
2012-06-20 13:05:00,5.74,5.75,5.73,5.75,131500.0,5.74,5.75,5.73,5.75,131500.0
2012-06-20 13:10:00,5.75,5.75,5.74,5.75,123300.0,5.75,5.75,5.74,5.75,123300.0
2012-06-20 13:15:00,5.75,5.75,5.74,5.75,111000.0,5.75,5.75,5.74,5.75,111000.0
2012-06-20 13:20:00,5.75,5.75,5.74,5.75,48600.0,5.75,5.75,5.74,5.75,48600.0
2012-06-20 13:25:00,5.75,5.75,5.74,5.74,20400.0,5.75,5.75,5.74,5.74,20400.0
2012-06-20 13:30:00,5.75,5.75,5.74,5.74,67500.0,5.75,5.75,5.74,5.74,67500.0
2012-06-20 13:35:00,5.75,5.75,5.72,5.72,207000.0,5.75,5.75,5.72,5.72,207000.0
2012-06-20 13:40:00,5.72,5.73,5.72,5.73,19400.0,5.72,5.73,5.72,5.73,19400.0
2012-06-20 13:45:00,5.73,5.73,5.72,5.72,26800.0,5.73,5.73,5.72,5.72,26800.0
2012-06-20 13:50:00,5.72,5.73,5.71,5.73,188800.0,5.72,5.73,5.71,5.73,188800.0
2012-06-20 13:55:00,5.72,5.73,5.72,5.73,64900.0,5.72,5.73,5.72,5.73,64900.0
2012-06-20 14:00:00,5.72,5.73,5.71,5.73,130600.0,5.72,5.73,5.71,5.73,130600.0
2012-06-20 14:05:00,5.73,5.73,5.72,5.72,39400.0,5.73,5.73,5.72,5.72,39400.0
2012-06-20 14:10:00,5.73,5.74,5.72,5.73,91300.0,5.73,5.74,5.72,5.73,91300.0
2012-06-20 14:15:00,5.74,5.75,5.73,5.73,181300.0,5.74,5.75,5.73,5.73,181300.0
2012-06-20 14:20:00,5.73,5.73,5.71,5.73,144800.0,5.73,5.73,5.71,5.73,144800.0
2012-06-20 14:25:00,5.73,5.73,5.71,5.73,141700.0,5.73,5.73,5.71,5.73,141700.0
2012-06-20 14:30:00,5.73,5.73,5.72,5.73,80400.0,5.73,5.73,5.72,5.73,80400.0
2012-06-20 14:35:00,5.73,5.74,5.72,5.74,102000.0,5.73,5.74,5.72,5.74,102000.0
2012-06-20 14:40:00,5.74,5.75,5.73,5.74,562800.0,5.74,5.75,5.73,5.74,562800.0
2012-06-20 14:45:00,5.74,5.74,5.72,5.73,252700.0,5.74,5.74,5.72,5.73,252700.0
2012-06-20 14:50:00,5.73,5.74,5.72,5.74,272000.0,5.73,5.74,5.72,5.74,272000.0
2012-06-20 14:55:00,5.74,5.75,5.73,5.75,214100.0,5.74,5.75,5.73,5.75,214100.0
2012-06-20 15:00:00,5.74,5.75,5.73,5.74,66100.0,5.74,5.75,5.73,5.74,66100.0
2012-06-20 15:05:00,5.74,5.74,5.73,5.74,97300.0,5.74,5.74,5.73,5.74,97300.0
2012-06-20 15:10:00,5.74,5.74,5.73,5.74,76900.0,5.74,5.74,5.73,5.74,76900.0
2012-06-20 15:15:00,5.73,5.74,5.73,5.74,216900.0,5.73,5.74,5.73,5.74,216900.0
2012-06-20 15:20:00,5.74,5.74,5.73,5.74,308900.0,5.74,5.74,5.73,5.74,308900.0
2012-06-20 15:25:00,5.74,5.76,5.73,5.75,254200.0,5.74,5.76,5.73,5.75,254200.0
2012-06-20 15:30:00,5.76,5.76,5.74,5.75,489900.0,5.76,5.76,5.74,5.75,489900.0
2012-06-20 15:35:00,5.75,5.75,5.74,5.75,129600.0,5.75,5.75,5.74,5.75,129600.0
2012-06-20 15:40:00,5.75,5.75,5.74,5.75,190900.0,5.75,5.75,5.74,5.75,190900.0
2012-06-20 15:45:00,5.75,5.76,5.74,5.75,579700.0,5.75,5.76,5.74,5.75,579700.0
2012-06-20 15:50:00,5.75,5.75,5.72,5.73,592500.0,5.75,5.75,5.72,5.73,592500.0
2012-06-20 15:55:00,5.73,5.74,5.72,5.73,1066000.0,5.73,5.74,5.72,5.73,1066000.0
2012-06-21 09:30:00,5.73,5.76,5.73,5.75,144000.0,5.73,5.76,5.73,5.75,144000.0
2012-06-21 09:35:00,5.75,5.75,5.71,5.72,142500.0,5.75,5.75,5.71,5.72,142500.0
2012-06-21 09:40:00,5.72,5.72,5.69,5.69,104200.0,5.72,5.72,5.69,5.69,104200.0
2012-06-21 09:45:00,5.7,5.7,5.69,5.69,55500.0,5.7,5.7,5.69,5.69,55500.0
2012-06-21 09:50:00,5.7,5.72,5.69,5.72,68700.0,5.7,5.72,5.69,5.72,68700.0
2012-06-21 09:55:00,5.72,5.72,5.71,5.71,30400.0,5.72,5.72,5.71,5.71,30400.0
2012-06-21 10:00:00,5.71,5.71,5.69,5.7,72700.0,5.71,5.71,5.69,5.7,72700.0
2012-06-21 10:05:00,5.7,5.71,5.69,5.69,121800.0,5.7,5.71,5.69,5.69,121800.0
2012-06-21 10:10:00,5.7,5.7,5.68,5.69,76300.0,5.7,5.7,5.68,5.69,76300.0
2012-06-21 10:15:00,5.69,5.7,5.68,5.69,412300.0,5.69,5.7,5.68,5.69,412300.0
2012-06-21 10:20:00,5.69,5.69,5.68,5.69,21000.0,5.69,5.69,5.68,5.69,21000.0
2012-06-21 10:25:00,5.69,5.69,5.68,5.69,20700.0,5.69,5.69,5.68,5.69,20700.0
2012-06-21 10:30:00,5.69,5.7,5.68,5.69,221300.0,5.69,5.7,5.68,5.69,221300.0
2012-06-21 10:35:00,5.69,5.69,5.68,5.69,55400.0,5.69,5.69,5.68,5.69,55400.0
2012-06-21 10:40:00,5.69,5.69,5.68,5.69,212800.0,5.69,5.69,5.68,5.69,212800.0
2012-06-21 10:45:00,5.68,5.69,5.68,5.69,68200.0,5.68,5.69,5.68,5.69,68200.0
2012-06-21 10:50:00,5.69,5.7,5.68,5.69,126700.0,5.69,5.7,5.68,5.69,126700.0
2012-06-21 10:55:00,5.7,5.7,5.69,5.69,126400.0,5.7,5.7,5.69,5.69,126400.0
2012-06-21 11:00:00,5.7,5.7,5.68,5.68,125500.0,5.7,5.7,5.68,5.68,125500.0
2012-06-21 11:05:00,5.69,5.69,5.68,5.69,67400.0,5.69,5.69,5.68,5.69,67400.0
2012-06-21 11:10:00,5.69,5.69,5.68,5.69,79900.0,5.69,5.69,5.68,5.69,79900.0
2012-06-21 11:15:00,5.69,5.69,5.65,5.67,368600.0,5.69,5.69,5.65,5.67,368600.0
2012-06-21 11:20:00,5.67,5.67,5.66,5.66,51600.0,5.67,5.67,5.66,5.66,51600.0
2012-06-21 11:25:00,5.67,5.67,5.66,5.66,47800.0,5.67,5.67,5.66,5.66,47800.0
2012-06-21 11:30:00,5.67,5.67,5.66,5.67,30800.0,5.67,5.67,5.66,5.67,30800.0
2012-06-21 11:35:00,5.67,5.67,5.66,5.67,25000.0,5.67,5.67,5.66,5.67,25000.0
2012-06-21 11:40:00,5.67,5.67,5.66,5.66,109900.0,5.67,5.67,5.66,5.66,109900.0
2012-06-21 11:45:00,5.66,5.67,5.66,5.66,72700.0,5.66,5.67,5.66,5.66,72700.0
2012-06-21 11:50:00,5.66,5.67,5.66,5.67,38400.0,5.66,5.67,5.66,5.67,38400.0
2012-06-21 11:55:00,5.66,5.67,5.65,5.66,201900.0,5.66,5.67,5.65,5.66,201900.0
2012-06-21 12:00:00,5.66,5.66,5.64,5.65,208100.0,5.66,5.66,5.64,5.65,208100.0
2012-06-21 12:05:00,5.65,5.68,5.64,5.68,714600.0,5.65,5.68,5.64,5.68,714600.0
2012-06-21 12:10:00,5.68,5.69,5.66,5.67,773500.0,5.68,5.69,5.66,5.67,773500.0
2012-06-21 12:15:00,5.68,5.68,5.67,5.68,22500.0,5.68,5.68,5.67,5.68,22500.0
2012-06-21 12:20:00,5.68,5.68,5.67,5.68,18300.0,5.68,5.68,5.67,5.68,18300.0
2012-06-21 12:25:00,5.68,5.68,5.64,5.65,154200.0,5.68,5.68,5.64,5.65,154200.0
2012-06-21 12:30:00,5.65,5.65,5.64,5.64,13900.0,5.65,5.65,5.64,5.64,13900.0
2012-06-21 12:35:00,5.65,5.65,5.64,5.64,66800.0,5.65,5.65,5.64,5.64,66800.0
2012-06-21 12:40:00,5.65,5.65,5.62,5.63,170900.0,5.65,5.65,5.62,5.63,170900.0
2012-06-21 12:45:00,5.62,5.64,5.62,5.64,52800.0,5.62,5.64,5.62,5.64,52800.0
2012-06-21 12:50:00,5.64,5.64,5.63,5.64,37600.0,5.64,5.64,5.63,5.64,37600.0
2012-06-21 12:55:00,5.64,5.64,5.63,5.64,44000.0,5.64,5.64,5.63,5.64,44000.0
2012-06-21 13:00:00,5.64,5.64,5.62,5.62,105600.0,5.64,5.64,5.62,5.62,105600.0
2012-06-21 13:05:00,5.63,5.63,5.62,5.62,27600.0,5.63,5.63,5.62,5.62,27600.0
2012-06-21 13:10:00,5.62,5.63,5.61,5.61,110500.0,5.62,5.63,5.61,5.61,110500.0
2012-06-21 13:15:00,5.61,5.62,5.61,5.62,12700.0,5.61,5.62,5.61,5.62,12700.0
2012-06-21 13:20:00,5.61,5.65,5.6,5.64,332700.0,5.61,5.65,5.6,5.64,332700.0
2012-06-21 13:25:00,5.64,5.66,5.63,5.66,463700.0,5.64,5.66,5.63,5.66,463700.0
2012-06-21 13:30:00,5.66,5.66,5.65,5.66,37100.0,5.66,5.66,5.65,5.66,37100.0
2012-06-21 13:35:00,5.66,5.66,5.65,5.66,34200.0,5.66,5.66,5.65,5.66,34200.0
2012-06-21 13:40:00,5.66,5.67,5.65,5.67,45200.0,5.66,5.67,5.65,5.67,45200.0
2012-06-21 13:45:00,5.67,5.67,5.66,5.67,14900.0,5.67,5.67,5.66,5.67,14900.0
2012-06-21 13:50:00,5.67,5.67,5.66,5.66,9300.0,5.67,5.67,5.66,5.66,9300.0
2012-06-21 13:55:00,5.67,5.67,5.66,5.66,8000.0,5.67,5.67,5.66,5.66,8000.0
2012-06-21 14:00:00,5.67,5.67,5.66,5.66,18100.0,5.67,5.67,5.66,5.66,18100.0
2012-06-21 14:05:00,5.66,5.67,5.65,5.66,417800.0,5.66,5.67,5.65,5.66,417800.0
2012-06-21 14:10:00,5.66,5.66,5.65,5.65,6900.0,5.66,5.66,5.65,5.65,6900.0
2012-06-21 14:15:00,5.65,5.66,5.65,5.65,7800.0,5.65,5.66,5.65,5.65,7800.0
2012-06-21 14:20:00,5.65,5.66,5.64,5.65,49000.0,5.65,5.66,5.64,5.65,49000.0
2012-06-21 14:25:00,5.65,5.65,5.63,5.64,32500.0,5.65,5.65,5.63,5.64,32500.0
2012-06-21 14:30:00,5.64,5.64,5.63,5.64,22900.0,5.64,5.64,5.63,5.64,22900.0
2012-06-21 14:35:00,5.64,5.64,5.63,5.64,34900.0,5.64,5.64,5.63,5.64,34900.0
2012-06-21 14:40:00,5.64,5.65,5.63,5.65,110500.0,5.64,5.65,5.63,5.65,110500.0
2012-06-21 14:45:00,5.65,5.65,5.64,5.65,11100.0,5.65,5.65,5.64,5.65,11100.0
2012-06-21 14:50:00,5.64,5.66,5.64,5.66,232100.0,5.64,5.66,5.64,5.66,232100.0
2012-06-21 14:55:00,5.66,5.67,5.65,5.67,110800.0,5.66,5.67,5.65,5.67,110800.0
2012-06-21 15:00:00,5.67,5.67,5.66,5.67,21700.0,5.67,5.67,5.66,5.67,21700.0
2012-06-21 15:05:00,5.66,5.67,5.64,5.65,236800.0,5.66,5.67,5.64,5.65,236800.0
2012-06-21 15:10:00,5.65,5.65,5.63,5.63,100200.0,5.65,5.65,5.63,5.63,100200.0
2012-06-21 15:15:00,5.64,5.64,5.62,5.62,118700.0,5.64,5.64,5.62,5.62,118700.0
2012-06-21 15:20:00,5.62,5.65,5.61,5.65,341500.0,5.62,5.65,5.61,5.65,341500.0
2012-06-21 15:25:00,5.65,5.67,5.64,5.67,241400.0,5.65,5.67,5.64,5.67,241400.0
2012-06-21 15:30:00,5.67,5.67,5.64,5.64,224900.0,5.67,5.67,5.64,5.64,224900.0
2012-06-21 15:35:00,5.64,5.67,5.64,5.66,175400.0,5.64,5.67,5.64,5.66,175400.0
2012-06-21 15:40:00,5.67,5.67,5.65,5.66,348100.0,5.67,5.67,5.65,5.66,348100.0
2012-06-21 15:45:00,5.66,5.66,5.64,5.64,187800.0,5.66,5.66,5.64,5.64,187800.0
2012-06-21 15:50:00,5.64,5.65,5.62,5.63,356200.0,5.64,5.65,5.62,5.63,356200.0
2012-06-21 15:55:00,5.63,5.63,5.62,5.63,372000.0,5.63,5.63,5.62,5.63,372000.0
2012-06-22 09:30:00,5.63,5.67,5.63,5.67,237100.0,5.63,5.67,5.63,5.67,237100.0
2012-06-22 09:35:00,5.67,5.69,5.64,5.67,282700.0,5.67,5.69,5.64,5.67,282700.0
2012-06-22 09:40:00,5.67,5.67,5.63,5.63,64900.0,5.67,5.67,5.63,5.63,64900.0
2012-06-22 09:45:00,5.63,5.66,5.62,5.66,110800.0,5.63,5.66,5.62,5.66,110800.0
2012-06-22 09:50:00,5.66,5.67,5.66,5.67,32000.0,5.66,5.67,5.66,5.67,32000.0
2012-06-22 09:55:00,5.67,5.67,5.66,5.67,38400.0,5.67,5.67,5.66,5.67,38400.0
2012-06-22 10:00:00,5.68,5.69,5.68,5.69,70400.0,5.68,5.69,5.68,5.69,70400.0
2012-06-22 10:05:00,5.69,5.69,5.66,5.66,124600.0,5.69,5.69,5.66,5.66,124600.0
2012-06-22 10:10:00,5.67,5.67,5.65,5.65,200900.0,5.67,5.67,5.65,5.65,200900.0
2012-06-22 10:15:00,5.66,5.66,5.65,5.65,22700.0,5.66,5.66,5.65,5.65,22700.0
2012-06-22 10:20:00,5.65,5.66,5.65,5.65,9900.0,5.65,5.66,5.65,5.65,9900.0
2012-06-22 10:25:00,5.66,5.66,5.65,5.66,24500.0,5.66,5.66,5.65,5.66,24500.0
2012-06-22 10:30:00,5.66,5.66,5.65,5.66,11700.0,5.66,5.66,5.65,5.66,11700.0
2012-06-22 10:35:00,5.66,5.66,5.65,5.65,61800.0,5.66,5.66,5.65,5.65,61800.0
2012-06-22 10:40:00,5.65,5.66,5.65,5.66,22600.0,5.65,5.66,5.65,5.66,22600.0
2012-06-22 10:45:00,5.66,5.66,5.65,5.66,11400.0,5.66,5.66,5.65,5.66,11400.0
2012-06-22 10:50:00,5.66,5.66,5.65,5.66,14300.0,5.66,5.66,5.65,5.66,14300.0
2012-06-22 10:55:00,5.66,5.66,5.65,5.66,27400.0,5.66,5.66,5.65,5.66,27400.0
2012-06-22 11:00:00,5.65,5.67,5.65,5.67,50100.0,5.65,5.67,5.65,5.67,50100.0
2012-06-22 11:05:00,5.67,5.67,5.66,5.67,14800.0,5.67,5.67,5.66,5.67,14800.0
2012-06-22 11:10:00,5.67,5.67,5.66,5.67,12800.0,5.67,5.67,5.66,5.67,12800.0
2012-06-22 11:15:00,5.67,5.67,5.66,5.67,30900.0,5.67,5.67,5.66,5.67,30900.0
2012-06-22 11:20:00,5.67,5.67,5.66,5.66,9300.0,5.67,5.67,5.66,5.66,9300.0
2012-06-22 11:25:00,5.67,5.67,5.66,5.67,10700.0,5.67,5.67,5.66,5.67,10700.0
2012-06-22 11:30:00,5.67,5.67,5.66,5.67,7800.0,5.67,5.67,5.66,5.67,7800.0
2012-06-22 11:35:00,5.67,5.67,5.66,5.67,39600.0,5.67,5.67,5.66,5.67,39600.0
2012-06-22 11:40:00,5.67,5.68,5.66,5.68,55700.0,5.67,5.68,5.66,5.68,55700.0
2012-06-22 11:45:00,5.68,5.7,5.68,5.69,384400.0,5.68,5.7,5.68,5.69,384400.0
2012-06-22 11:50:00,5.69,5.69,5.68,5.69,9000.0,5.69,5.69,5.68,5.69,9000.0
2012-06-22 11:55:00,5.69,5.69,5.68,5.69,12800.0,5.69,5.69,5.68,5.69,12800.0
2012-06-22 12:00:00,5.69,5.69,5.68,5.69,6600.0,5.69,5.69,5.68,5.69,6600.0
2012-06-22 12:05:00,5.69,5.69,5.68,5.68,26000.0,5.69,5.69,5.68,5.68,26000.0
2012-06-22 12:10:00,5.69,5.69,5.68,5.69,13100.0,5.69,5.69,5.68,5.69,13100.0
2012-06-22 12:15:00,5.69,5.69,5.68,5.69,10900.0,5.69,5.69,5.68,5.69,10900.0
2012-06-22 12:20:00,5.69,5.69,5.67,5.68,138700.0,5.69,5.69,5.67,5.68,138700.0
2012-06-22 12:25:00,5.67,5.68,5.67,5.67,50200.0,5.67,5.68,5.67,5.67,50200.0
2012-06-22 12:30:00,5.68,5.68,5.67,5.68,6400.0,5.68,5.68,5.67,5.68,6400.0
2012-06-22 12:35:00,5.68,5.68,5.67,5.67,41500.0,5.68,5.68,5.67,5.67,41500.0
2012-06-22 12:40:00,5.67,5.68,5.67,5.67,21600.0,5.67,5.68,5.67,5.67,21600.0
2012-06-22 12:45:00,5.68,5.68,5.67,5.67,9300.0,5.68,5.68,5.67,5.67,9300.0
2012-06-22 12:50:00,5.67,5.68,5.67,5.67,15000.0,5.67,5.68,5.67,5.67,15000.0
2012-06-22 12:55:00,5.68,5.68,5.67,5.67,24500.0,5.68,5.68,5.67,5.67,24500.0
2012-06-22 13:00:00,5.67,5.68,5.67,5.67,73700.0,5.67,5.68,5.67,5.67,73700.0
2012-06-22 13:05:00,5.67,5.68,5.67,5.67,13900.0,5.67,5.68,5.67,5.67,13900.0
2012-06-22 13:10:00,5.67,5.68,5.66,5.66,52400.0,5.67,5.68,5.66,5.66,52400.0
2012-06-22 13:15:00,5.66,5.67,5.66,5.66,17800.0,5.66,5.67,5.66,5.66,17800.0
2012-06-22 13:20:00,5.67,5.67,5.66,5.66,10800.0,5.67,5.67,5.66,5.66,10800.0
2012-06-22 13:25:00,5.66,5.67,5.66,5.66,9000.0,5.66,5.67,5.66,5.66,9000.0
2012-06-22 13:30:00,5.66,5.67,5.66,5.67,18900.0,5.66,5.67,5.66,5.67,18900.0
2012-06-22 13:35:00,5.66,5.67,5.66,5.66,20200.0,5.66,5.67,5.66,5.66,20200.0
2012-06-22 13:40:00,5.66,5.67,5.66,5.66,5700.0,5.66,5.67,5.66,5.66,5700.0
2012-06-22 13:45:00,5.66,5.67,5.66,5.66,95000.0,5.66,5.67,5.66,5.66,95000.0
2012-06-22 13:50:00,5.66,5.67,5.66,5.66,9800.0,5.66,5.67,5.66,5.66,9800.0
2012-06-22 13:55:00,5.66,5.67,5.66,5.67,11000.0,5.66,5.67,5.66,5.67,11000.0
2012-06-22 14:00:00,5.67,5.67,5.66,5.66,17100.0,5.67,5.67,5.66,5.66,17100.0
2012-06-22 14:05:00,5.66,5.67,5.66,5.67,77700.0,5.66,5.67,5.66,5.67,77700.0
2012-06-22 14:10:00,5.67,5.67,5.66,5.67,11700.0,5.67,5.67,5.66,5.67,11700.0
2012-06-22 14:15:00,5.66,5.67,5.66,5.67,10100.0,5.66,5.67,5.66,5.67,10100.0
2012-06-22 14:20:00,5.66,5.67,5.66,5.66,34200.0,5.66,5.67,5.66,5.66,34200.0
2012-06-22 14:25:00,5.67,5.67,5.66,5.66,34000.0,5.67,5.67,5.66,5.66,34000.0
2012-06-22 14:30:00,5.67,5.67,5.66,5.67,34600.0,5.67,5.67,5.66,5.67,34600.0
2012-06-22 14:35:00,5.67,5.67,5.66,5.67,11700.0,5.67,5.67,5.66,5.67,11700.0
2012-06-22 14:40:00,5.67,5.68,5.66,5.68,48800.0,5.67,5.68,5.66,5.68,48800.0
2012-06-22 14:45:00,5.68,5.68,5.67,5.67,16200.0,5.68,5.68,5.67,5.67,16200.0
2012-06-22 14:50:00,5.67,5.69,5.67,5.69,66100.0,5.67,5.69,5.67,5.69,66100.0
2012-06-22 14:55:00,5.69,5.69,5.68,5.69,30400.0,5.69,5.69,5.68,5.69,30400.0
2012-06-22 15:00:00,5.68,5.69,5.68,5.68,27700.0,5.68,5.69,5.68,5.68,27700.0
2012-06-22 15:05:00,5.69,5.69,5.68,5.69,36600.0,5.69,5.69,5.68,5.69,36600.0
2012-06-22 15:10:00,5.69,5.69,5.68,5.69,46000.0,5.69,5.69,5.68,5.69,46000.0
2012-06-22 15:15:00,5.69,5.69,5.68,5.69,33200.0,5.69,5.69,5.68,5.69,33200.0
2012-06-22 15:20:00,5.69,5.69,5.68,5.69,48700.0,5.69,5.69,5.68,5.69,48700.0
2012-06-22 15:25:00,5.69,5.69,5.68,5.69,41000.0,5.69,5.69,5.68,5.69,41000.0
2012-06-22 15:30:00,5.69,5.69,5.68,5.69,66200.0,5.69,5.69,5.68,5.69,66200.0
2012-06-22 15:35:00,5.69,5.69,5.68,5.69,83100.0,5.69,5.69,5.68,5.69,83100.0
2012-06-22 15:40:00,5.69,5.72,5.69,5.72,414400.0,5.69,5.72,5.69,5.72,414400.0
2012-06-22 15:45:00,5.72,5.75,5.72,5.75,410100.0,5.72,5.75,5.72,5.75,410100.0
2012-06-22 15:50:00,5.75,5.75,5.74,5.75,352500.0,5.75,5.75,5.74,5.75,352500.0
2012-06-22 15:55:00,5.75,5.75,5.7,5.7,996900.0,5.75,5.75,5.7,5.7,996900.0
2012-06-25 09:30:00,5.65,5.66,5.62,5.62,191800.0,5.65,5.66,5.62,5.62,191800.0
2012-06-25 09:35:00,5.62,5.63,5.6,5.6,124100.0,5.62,5.63,5.6,5.6,124100.0
2012-06-25 09:40:00,5.61,5.61,5.57,5.6,204200.0,5.61,5.61,5.57,5.6,204200.0
2012-06-25 09:45:00,5.6,5.6,5.59,5.6,32800.0,5.6,5.6,5.59,5.6,32800.0
2012-06-25 09:50:00,5.6,5.61,5.59,5.6,52200.0,5.6,5.61,5.59,5.6,52200.0
2012-06-25 09:55:00,5.6,5.6,5.59,5.6,18400.0,5.6,5.6,5.59,5.6,18400.0
2012-06-25 10:00:00,5.6,5.61,5.6,5.6,47400.0,5.6,5.61,5.6,5.6,47400.0
2012-06-25 10:05:00,5.61,5.61,5.6,5.6,21400.0,5.61,5.61,5.6,5.6,21400.0
2012-06-25 10:10:00,5.6,5.61,5.6,5.6,23800.0,5.6,5.61,5.6,5.6,23800.0
2012-06-25 10:15:00,5.6,5.61,5.59,5.6,66300.0,5.6,5.61,5.59,5.6,66300.0
2012-06-25 10:20:00,5.6,5.6,5.58,5.59,78900.0,5.6,5.6,5.58,5.59,78900.0
2012-06-25 10:25:00,5.59,5.59,5.58,5.58,59800.0,5.59,5.59,5.58,5.58,59800.0
2012-06-25 10:30:00,5.58,5.59,5.58,5.58,12900.0,5.58,5.59,5.58,5.58,12900.0
2012-06-25 10:35:00,5.59,5.59,5.58,5.58,10100.0,5.59,5.59,5.58,5.58,10100.0
2012-06-25 10:40:00,5.58,5.59,5.57,5.57,174900.0,5.58,5.59,5.57,5.57,174900.0
2012-06-25 10:45:00,5.57,5.58,5.57,5.57,256900.0,5.57,5.58,5.57,5.57,256900.0
2012-06-25 10:50:00,5.57,5.58,5.57,5.57,20700.0,5.57,5.58,5.57,5.57,20700.0
2012-06-25 10:55:00,5.57,5.58,5.57,5.57,152900.0,5.57,5.58,5.57,5.57,152900.0
2012-06-25 11:00:00,5.57,5.58,5.56,5.57,79700.0,5.57,5.58,5.56,5.57,79700.0
2012-06-25 11:05:00,5.57,5.58,5.57,5.57,74900.0,5.57,5.58,5.57,5.57,74900.0
2012-06-25 11:10:00,5.58,5.58,5.57,5.57,17600.0,5.58,5.58,5.57,5.57,17600.0
2012-06-25 11:15:00,5.58,5.58,5.57,5.57,21500.0,5.58,5.58,5.57,5.57,21500.0
2012-06-25 11:20:00,5.57,5.59,5.57,5.58,398100.0,5.57,5.59,5.57,5.58,398100.0
2012-06-25 11:25:00,5.58,5.59,5.58,5.59,40900.0,5.58,5.59,5.58,5.59,40900.0
2012-06-25 11:30:00,5.58,5.59,5.58,5.58,14600.0,5.58,5.59,5.58,5.58,14600.0
2012-06-25 11:35:00,5.58,5.59,5.58,5.58,18900.0,5.58,5.59,5.58,5.58,18900.0
2012-06-25 11:40:00,5.58,5.59,5.58,5.59,18300.0,5.58,5.59,5.58,5.59,18300.0
2012-06-25 11:45:00,5.58,5.6,5.58,5.59,153900.0,5.58,5.6,5.58,5.59,153900.0
2012-06-25 11:50:00,5.59,5.6,5.59,5.59,20000.0,5.59,5.6,5.59,5.59,20000.0
2012-06-25 11:55:00,5.6,5.6,5.59,5.6,38900.0,5.6,5.6,5.59,5.6,38900.0
2012-06-25 12:00:00,5.6,5.6,5.59,5.6,33100.0,5.6,5.6,5.59,5.6,33100.0
2012-06-25 12:05:00,5.59,5.6,5.59,5.6,65900.0,5.59,5.6,5.59,5.6,65900.0
2012-06-25 12:10:00,5.6,5.6,5.59,5.6,33800.0,5.6,5.6,5.59,5.6,33800.0
2012-06-25 12:15:00,5.6,5.6,5.59,5.6,160000.0,5.6,5.6,5.59,5.6,160000.0
2012-06-25 12:20:00,5.6,5.6,5.59,5.6,35100.0,5.6,5.6,5.59,5.6,35100.0
2012-06-25 12:25:00,5.6,5.6,5.59,5.6,42600.0,5.6,5.6,5.59,5.6,42600.0
2012-06-25 12:30:00,5.6,5.6,5.59,5.6,24000.0,5.6,5.6,5.59,5.6,24000.0
2012-06-25 12:35:00,5.6,5.6,5.59,5.6,23200.0,5.6,5.6,5.59,5.6,23200.0
2012-06-25 12:40:00,5.6,5.6,5.59,5.6,16100.0,5.6,5.6,5.59,5.6,16100.0
2012-06-25 12:45:00,5.59,5.6,5.59,5.59,27500.0,5.59,5.6,5.59,5.59,27500.0
2012-06-25 12:50:00,5.6,5.6,5.59,5.6,31900.0,5.6,5.6,5.59,5.6,31900.0
2012-06-25 12:55:00,5.6,5.6,5.59,5.59,39100.0,5.6,5.6,5.59,5.59,39100.0
2012-06-25 13:00:00,5.6,5.6,5.59,5.59,19000.0,5.6,5.6,5.59,5.59,19000.0
2012-06-25 13:05:00,5.6,5.6,5.59,5.6,42200.0,5.6,5.6,5.59,5.6,42200.0
2012-06-25 13:10:00,5.6,5.6,5.59,5.6,45100.0,5.6,5.6,5.59,5.6,45100.0
2012-06-25 13:15:00,5.59,5.6,5.59,5.6,17400.0,5.59,5.6,5.59,5.6,17400.0
2012-06-25 13:20:00,5.59,5.6,5.59,5.59,38700.0,5.59,5.6,5.59,5.59,38700.0
2012-06-25 13:25:00,5.59,5.6,5.59,5.6,39400.0,5.59,5.6,5.59,5.6,39400.0
2012-06-25 13:30:00,5.6,5.6,5.59,5.6,20300.0,5.6,5.6,5.59,5.6,20300.0
2012-06-25 13:35:00,5.6,5.6,5.59,5.59,18200.0,5.6,5.6,5.59,5.59,18200.0
2012-06-25 13:40:00,5.6,5.6,5.59,5.59,21200.0,5.6,5.6,5.59,5.59,21200.0
2012-06-25 13:45:00,5.59,5.6,5.59,5.59,14700.0,5.59,5.6,5.59,5.59,14700.0
2012-06-25 13:50:00,5.59,5.6,5.58,5.58,83100.0,5.59,5.6,5.58,5.58,83100.0
2012-06-25 13:55:00,5.58,5.59,5.58,5.58,25800.0,5.58,5.59,5.58,5.58,25800.0
2012-06-25 14:00:00,5.58,5.59,5.58,5.58,22200.0,5.58,5.59,5.58,5.58,22200.0
2012-06-25 14:05:00,5.58,5.59,5.58,5.58,42900.0,5.58,5.59,5.58,5.58,42900.0
2012-06-25 14:10:00,5.58,5.59,5.58,5.58,27300.0,5.58,5.59,5.58,5.58,27300.0
2012-06-25 14:15:00,5.58,5.59,5.58,5.58,32300.0,5.58,5.59,5.58,5.58,32300.0
2012-06-25 14:20:00,5.58,5.59,5.58,5.58,209700.0,5.58,5.59,5.58,5.58,209700.0
2012-06-25 14:25:00,5.58,5.58,5.57,5.58,87200.0,5.58,5.58,5.57,5.58,87200.0
2012-06-25 14:30:00,5.58,5.58,5.57,5.57,54300.0,5.58,5.58,5.57,5.57,54300.0
2012-06-25 14:35:00,5.57,5.58,5.57,5.57,23000.0,5.57,5.58,5.57,5.57,23000.0
2012-06-25 14:40:00,5.57,5.58,5.57,5.57,84000.0,5.57,5.58,5.57,5.57,84000.0
2012-06-25 14:45:00,5.57,5.58,5.56,5.57,127100.0,5.57,5.58,5.56,5.57,127100.0
2012-06-25 14:50:00,5.57,5.57,5.56,5.57,57500.0,5.57,5.57,5.56,5.57,57500.0
2012-06-25 14:55:00,5.57,5.57,5.55,5.56,206700.0,5.57,5.57,5.55,5.56,206700.0
2012-06-25 15:00:00,5.56,5.56,5.55,5.55,79700.0,5.56,5.56,5.55,5.55,79700.0
2012-06-25 15:05:00,5.55,5.56,5.55,5.55,63500.0,5.55,5.56,5.55,5.55,63500.0
2012-06-25 15:10:00,5.55,5.56,5.54,5.54,133400.0,5.55,5.56,5.54,5.54,133400.0
2012-06-25 15:15:00,5.54,5.55,5.54,5.54,83100.0,5.54,5.55,5.54,5.54,83100.0
2012-06-25 15:20:00,5.54,5.55,5.54,5.54,64300.0,5.54,5.55,5.54,5.54,64300.0
2012-06-25 15:25:00,5.54,5.55,5.53,5.53,136700.0,5.54,5.55,5.53,5.53,136700.0
2012-06-25 15:30:00,5.53,5.54,5.53,5.54,189200.0,5.53,5.54,5.53,5.54,189200.0
2012-06-25 15:35:00,5.54,5.54,5.53,5.53,135800.0,5.54,5.54,5.53,5.53,135800.0
2012-06-25 15:40:00,5.53,5.54,5.52,5.54,443400.0,5.53,5.54,5.52,5.54,443400.0
2012-06-25 15:45:00,5.54,5.54,5.51,5.53,1209100.0,5.54,5.54,5.51,5.53,1209100.0
2012-06-25 15:50:00,5.53,5.55,5.53,5.53,549300.0,5.53,5.55,5.53,5.53,549300.0
2012-06-25 15:55:00,5.54,5.54,5.52,5.52,653700.0,5.54,5.54,5.52,5.52,653700.0
2012-06-26 09:30:00,5.52,5.56,5.52,5.53,95200.0,5.52,5.56,5.52,5.53,95200.0
2012-06-26 09:35:00,5.53,5.57,5.53,5.55,145200.0,5.53,5.57,5.53,5.55,145200.0
2012-06-26 09:40:00,5.55,5.56,5.55,5.55,21600.0,5.55,5.56,5.55,5.55,21600.0
2012-06-26 09:45:00,5.56,5.56,5.55,5.55,46700.0,5.56,5.56,5.55,5.55,46700.0
2012-06-26 09:50:00,5.56,5.56,5.55,5.55,197000.0,5.56,5.56,5.55,5.55,197000.0
2012-06-26 09:55:00,5.55,5.56,5.54,5.54,114600.0,5.55,5.56,5.54,5.54,114600.0
2012-06-26 10:00:00,5.55,5.55,5.53,5.53,171500.0,5.55,5.55,5.53,5.53,171500.0
2012-06-26 10:05:00,5.53,5.56,5.53,5.56,378800.0,5.53,5.56,5.53,5.56,378800.0
2012-06-26 10:10:00,5.56,5.56,5.55,5.56,114600.0,5.56,5.56,5.55,5.56,114600.0
2012-06-26 10:15:00,5.55,5.56,5.52,5.54,309100.0,5.55,5.56,5.52,5.54,309100.0
2012-06-26 10:20:00,5.54,5.54,5.53,5.54,45200.0,5.54,5.54,5.53,5.54,45200.0
2012-06-26 10:25:00,5.53,5.55,5.53,5.54,108800.0,5.53,5.55,5.53,5.54,108800.0
2012-06-26 10:30:00,5.54,5.54,5.53,5.53,77600.0,5.54,5.54,5.53,5.53,77600.0
2012-06-26 10:35:00,5.53,5.54,5.53,5.54,45900.0,5.53,5.54,5.53,5.54,45900.0
2012-06-26 10:40:00,5.54,5.54,5.53,5.54,44200.0,5.54,5.54,5.53,5.54,44200.0
2012-06-26 10:45:00,5.54,5.54,5.53,5.54,55100.0,5.54,5.54,5.53,5.54,55100.0
2012-06-26 10:50:00,5.54,5.54,5.53,5.54,38200.0,5.54,5.54,5.53,5.54,38200.0
2012-06-26 10:55:00,5.54,5.54,5.53,5.54,29600.0,5.54,5.54,5.53,5.54,29600.0
2012-06-26 11:00:00,5.54,5.55,5.53,5.54,65700.0,5.54,5.55,5.53,5.54,65700.0
2012-06-26 11:05:00,5.54,5.55,5.52,5.53,206500.0,5.54,5.55,5.52,5.53,206500.0
2012-06-26 11:10:00,5.53,5.53,5.51,5.52,94400.0,5.53,5.53,5.51,5.52,94400.0
2012-06-26 11:15:00,5.52,5.52,5.51,5.52,35400.0,5.52,5.52,5.51,5.52,35400.0
2012-06-26 11:20:00,5.52,5.52,5.51,5.51,17700.0,5.52,5.52,5.51,5.51,17700.0
2012-06-26 11:25:00,5.51,5.52,5.51,5.51,29100.0,5.51,5.52,5.51,5.51,29100.0
2012-06-26 11:30:00,5.51,5.52,5.51,5.52,24400.0,5.51,5.52,5.51,5.52,24400.0
2012-06-26 11:35:00,5.52,5.52,5.51,5.51,19000.0,5.52,5.52,5.51,5.51,19000.0
2012-06-26 11:40:00,5.51,5.52,5.51,5.52,68400.0,5.51,5.52,5.51,5.52,68400.0
2012-06-26 11:45:00,5.52,5.53,5.51,5.53,78000.0,5.52,5.53,5.51,5.53,78000.0
2012-06-26 11:50:00,5.53,5.54,5.53,5.54,73700.0,5.53,5.54,5.53,5.54,73700.0
2012-06-26 11:55:00,5.54,5.54,5.53,5.53,18600.0,5.54,5.54,5.53,5.53,18600.0
2012-06-26 12:00:00,5.53,5.54,5.53,5.53,13900.0,5.53,5.54,5.53,5.53,13900.0
2012-06-26 12:05:00,5.53,5.54,5.53,5.54,26300.0,5.53,5.54,5.53,5.54,26300.0
2012-06-26 12:10:00,5.53,5.54,5.53,5.54,43600.0,5.53,5.54,5.53,5.54,43600.0
2012-06-26 12:15:00,5.54,5.54,5.53,5.53,13900.0,5.54,5.54,5.53,5.53,13900.0
2012-06-26 12:20:00,5.54,5.54,5.53,5.54,19100.0,5.54,5.54,5.53,5.54,19100.0
2012-06-26 12:25:00,5.54,5.55,5.54,5.54,123700.0,5.54,5.55,5.54,5.54,123700.0
2012-06-26 12:30:00,5.54,5.55,5.54,5.54,93600.0,5.54,5.55,5.54,5.54,93600.0
2012-06-26 12:35:00,5.54,5.55,5.54,5.54,14000.0,5.54,5.55,5.54,5.54,14000.0
2012-06-26 12:40:00,5.55,5.58,5.54,5.57,554600.0,5.55,5.58,5.54,5.57,554600.0
2012-06-26 12:45:00,5.57,5.58,5.56,5.57,108400.0,5.57,5.58,5.56,5.57,108400.0
2012-06-26 12:50:00,5.57,5.57,5.56,5.56,6900.0,5.57,5.57,5.56,5.56,6900.0
2012-06-26 12:55:00,5.56,5.57,5.56,5.57,19300.0,5.56,5.57,5.56,5.57,19300.0
2012-06-26 13:00:00,5.57,5.57,5.56,5.57,8300.0,5.57,5.57,5.56,5.57,8300.0
2012-06-26 13:05:00,5.56,5.57,5.56,5.56,3600.0,5.56,5.57,5.56,5.56,3600.0
2012-06-26 13:10:00,5.57,5.57,5.56,5.57,5600.0,5.57,5.57,5.56,5.57,5600.0
2012-06-26 13:15:00,5.57,5.57,5.56,5.56,10700.0,5.57,5.57,5.56,5.56,10700.0
2012-06-26 13:20:00,5.57,5.57,5.56,5.57,4900.0,5.57,5.57,5.56,5.57,4900.0
2012-06-26 13:25:00,5.57,5.57,5.56,5.56,43100.0,5.57,5.57,5.56,5.56,43100.0
2012-06-26 13:30:00,5.57,5.57,5.56,5.57,43300.0,5.57,5.57,5.56,5.57,43300.0
2012-06-26 13:35:00,5.57,5.59,5.56,5.58,729100.0,5.57,5.59,5.56,5.58,729100.0
2012-06-26 13:40:00,5.58,5.58,5.57,5.57,18500.0,5.58,5.58,5.57,5.57,18500.0
2012-06-26 13:45:00,5.57,5.58,5.56,5.57,386900.0,5.57,5.58,5.56,5.57,386900.0
2012-06-26 13:50:00,5.57,5.57,5.56,5.56,69600.0,5.57,5.57,5.56,5.56,69600.0
2012-06-26 13:55:00,5.56,5.57,5.56,5.56,35800.0,5.56,5.57,5.56,5.56,35800.0
2012-06-26 14:00:00,5.56,5.57,5.56,5.56,54600.0,5.56,5.57,5.56,5.56,54600.0
2012-06-26 14:05:00,5.57,5.57,5.56,5.56,40300.0,5.57,5.57,5.56,5.56,40300.0
2012-06-26 14:10:00,5.57,5.57,5.56,5.56,47100.0,5.57,5.57,5.56,5.56,47100.0
2012-06-26 14:15:00,5.57,5.57,5.56,5.57,37200.0,5.57,5.57,5.56,5.57,37200.0
2012-06-26 14:20:00,5.57,5.58,5.56,5.58,102000.0,5.57,5.58,5.56,5.58,102000.0
2012-06-26 14:25:00,5.58,5.58,5.56,5.56,190700.0,5.58,5.58,5.56,5.56,190700.0
2012-06-26 14:30:00,5.56,5.57,5.56,5.57,98800.0,5.56,5.57,5.56,5.57,98800.0
2012-06-26 14:35:00,5.56,5.57,5.56,5.56,58400.0,5.56,5.57,5.56,5.56,58400.0
2012-06-26 14:40:00,5.57,5.57,5.56,5.57,37100.0,5.57,5.57,5.56,5.57,37100.0
2012-06-26 14:45:00,5.56,5.57,5.56,5.56,117300.0,5.56,5.57,5.56,5.56,117300.0
2012-06-26 14:50:00,5.55,5.56,5.54,5.54,122700.0,5.55,5.56,5.54,5.54,122700.0
2012-06-26 14:55:00,5.54,5.55,5.54,5.54,23200.0,5.54,5.55,5.54,5.54,23200.0
2012-06-26 15:00:00,5.54,5.55,5.54,5.54,21000.0,5.54,5.55,5.54,5.54,21000.0
2012-06-26 15:05:00,5.54,5.56,5.54,5.56,161300.0,5.54,5.56,5.54,5.56,161300.0
2012-06-26 15:10:00,5.56,5.56,5.55,5.56,30800.0,5.56,5.56,5.55,5.56,30800.0
2012-06-26 15:15:00,5.56,5.56,5.55,5.56,40500.0,5.56,5.56,5.55,5.56,40500.0
2012-06-26 15:20:00,5.56,5.56,5.55,5.56,24200.0,5.56,5.56,5.55,5.56,24200.0
2012-06-26 15:25:00,5.56,5.56,5.54,5.54,342700.0,5.56,5.56,5.54,5.54,342700.0
2012-06-26 15:30:00,5.54,5.55,5.54,5.55,75400.0,5.54,5.55,5.54,5.55,75400.0
2012-06-26 15:35:00,5.55,5.55,5.54,5.55,87200.0,5.55,5.55,5.54,5.55,87200.0
2012-06-26 15:40:00,5.55,5.55,5.54,5.55,41700.0,5.55,5.55,5.54,5.55,41700.0
2012-06-26 15:45:00,5.54,5.55,5.54,5.55,149300.0,5.54,5.55,5.54,5.55,149300.0
2012-06-26 15:50:00,5.54,5.55,5.54,5.54,156500.0,5.54,5.55,5.54,5.54,156500.0
2012-06-26 15:55:00,5.55,5.55,5.52,5.53,912800.0,5.55,5.55,5.52,5.53,912800.0
2012-06-27 09:30:00,5.55,5.55,5.52,5.52,268000.0,5.55,5.55,5.52,5.52,268000.0
2012-06-27 09:35:00,5.53,5.54,5.52,5.53,299500.0,5.53,5.54,5.52,5.53,299500.0
2012-06-27 09:40:00,5.53,5.54,5.5,5.51,900800.0,5.53,5.54,5.5,5.51,900800.0
2012-06-27 09:45:00,5.51,5.52,5.49,5.52,491400.0,5.51,5.52,5.49,5.52,491400.0
2012-06-27 09:50:00,5.51,5.59,5.51,5.56,885900.0,5.51,5.59,5.51,5.56,885900.0
2012-06-27 09:55:00,5.56,5.56,5.51,5.53,780100.0,5.56,5.56,5.51,5.53,780100.0
2012-06-27 10:00:00,5.53,5.55,5.53,5.53,300900.0,5.53,5.55,5.53,5.53,300900.0
2012-06-27 10:05:00,5.53,5.57,5.52,5.56,342800.0,5.53,5.57,5.52,5.56,342800.0
2012-06-27 10:10:00,5.56,5.57,5.56,5.57,84300.0,5.56,5.57,5.56,5.57,84300.0
2012-06-27 10:15:00,5.56,5.57,5.56,5.57,97500.0,5.56,5.57,5.56,5.57,97500.0
2012-06-27 10:20:00,5.57,5.58,5.57,5.58,89500.0,5.57,5.58,5.57,5.58,89500.0
2012-06-27 10:25:00,5.58,5.58,5.57,5.58,61400.0,5.58,5.58,5.57,5.58,61400.0
2012-06-27 10:30:00,5.58,5.6,5.58,5.6,110300.0,5.58,5.6,5.58,5.6,110300.0
2012-06-27 10:35:00,5.6,5.6,5.59,5.6,11800.0,5.6,5.6,5.59,5.6,11800.0
2012-06-27 10:40:00,5.6,5.6,5.59,5.6,18100.0,5.6,5.6,5.59,5.6,18100.0
2012-06-27 10:45:00,5.6,5.6,5.59,5.6,27700.0,5.6,5.6,5.59,5.6,27700.0
2012-06-27 10:50:00,5.6,5.6,5.59,5.6,19200.0,5.6,5.6,5.59,5.6,19200.0
2012-06-27 10:55:00,5.6,5.61,5.59,5.61,94900.0,5.6,5.61,5.59,5.61,94900.0
2012-06-27 11:00:00,5.61,5.62,5.6,5.62,84500.0,5.61,5.62,5.6,5.62,84500.0
2012-06-27 11:05:00,5.62,5.62,5.61,5.62,39400.0,5.62,5.62,5.61,5.62,39400.0
2012-06-27 11:10:00,5.62,5.62,5.61,5.62,42000.0,5.62,5.62,5.61,5.62,42000.0
2012-06-27 11:15:00,5.61,5.62,5.6,5.61,218400.0,5.61,5.62,5.6,5.61,218400.0
2012-06-27 11:20:00,5.6,5.61,5.6,5.6,13800.0,5.6,5.61,5.6,5.6,13800.0
2012-06-27 11:25:00,5.6,5.61,5.58,5.58,136000.0,5.6,5.61,5.58,5.58,136000.0
2012-06-27 11:30:00,5.58,5.61,5.58,5.61,147600.0,5.58,5.61,5.58,5.61,147600.0
2012-06-27 11:35:00,5.61,5.62,5.6,5.62,41300.0,5.61,5.62,5.6,5.62,41300.0
2012-06-27 11:40:00,5.62,5.64,5.61,5.62,124100.0,5.62,5.64,5.61,5.62,124100.0
2012-06-27 11:45:00,5.63,5.63,5.61,5.62,60800.0,5.63,5.63,5.61,5.62,60800.0
2012-06-27 11:50:00,5.62,5.62,5.61,5.61,7400.0,5.62,5.62,5.61,5.61,7400.0
2012-06-27 11:55:00,5.61,5.62,5.61,5.61,15900.0,5.61,5.62,5.61,5.61,15900.0
2012-06-27 12:00:00,5.61,5.62,5.61,5.62,7600.0,5.61,5.62,5.61,5.62,7600.0
2012-06-27 12:05:00,5.62,5.63,5.62,5.63,47200.0,5.62,5.63,5.62,5.63,47200.0
2012-06-27 12:10:00,5.63,5.63,5.62,5.63,52200.0,5.63,5.63,5.62,5.63,52200.0
2012-06-27 12:15:00,5.63,5.63,5.62,5.63,15700.0,5.63,5.63,5.62,5.63,15700.0
2012-06-27 12:20:00,5.63,5.63,5.62,5.63,13900.0,5.63,5.63,5.62,5.63,13900.0
2012-06-27 12:25:00,5.63,5.63,5.62,5.63,10200.0,5.63,5.63,5.62,5.63,10200.0
2012-06-27 12:30:00,5.63,5.63,5.62,5.63,16900.0,5.63,5.63,5.62,5.63,16900.0
2012-06-27 12:35:00,5.63,5.63,5.62,5.62,7100.0,5.63,5.63,5.62,5.62,7100.0
2012-06-27 12:40:00,5.63,5.63,5.62,5.63,10300.0,5.63,5.63,5.62,5.63,10300.0
2012-06-27 12:45:00,5.63,5.63,5.62,5.62,2300.0,5.63,5.63,5.62,5.62,2300.0
2012-06-27 12:50:00,5.63,5.63,5.62,5.63,21000.0,5.63,5.63,5.62,5.63,21000.0
2012-06-27 12:55:00,5.62,5.63,5.62,5.62,26600.0,5.62,5.63,5.62,5.62,26600.0
2012-06-27 13:00:00,5.62,5.63,5.62,5.63,10800.0,5.62,5.63,5.62,5.63,10800.0
2012-06-27 13:05:00,5.62,5.63,5.62,5.63,9900.0,5.62,5.63,5.62,5.63,9900.0
2012-06-27 13:10:00,5.63,5.63,5.62,5.63,10900.0,5.63,5.63,5.62,5.63,10900.0
2012-06-27 13:15:00,5.63,5.63,5.62,5.63,42800.0,5.63,5.63,5.62,5.63,42800.0
2012-06-27 13:20:00,5.63,5.63,5.62,5.63,7300.0,5.63,5.63,5.62,5.63,7300.0
2012-06-27 13:25:00,5.62,5.63,5.62,5.63,30400.0,5.62,5.63,5.62,5.63,30400.0
2012-06-27 13:30:00,5.62,5.63,5.62,5.63,8700.0,5.62,5.63,5.62,5.63,8700.0
2012-06-27 13:35:00,5.62,5.63,5.62,5.63,48100.0,5.62,5.63,5.62,5.63,48100.0
2012-06-27 13:40:00,5.63,5.64,5.62,5.64,101500.0,5.63,5.64,5.62,5.64,101500.0
2012-06-27 13:45:00,5.64,5.64,5.63,5.64,17300.0,5.64,5.64,5.63,5.64,17300.0
2012-06-27 13:50:00,5.64,5.64,5.63,5.64,20600.0,5.64,5.64,5.63,5.64,20600.0
2012-06-27 13:55:00,5.64,5.65,5.63,5.65,213000.0,5.64,5.65,5.63,5.65,213000.0
2012-06-27 14:00:00,5.65,5.66,5.64,5.66,143800.0,5.65,5.66,5.64,5.66,143800.0
2012-06-27 14:05:00,5.66,5.66,5.65,5.66,19700.0,5.66,5.66,5.65,5.66,19700.0
2012-06-27 14:10:00,5.66,5.66,5.65,5.66,51400.0,5.66,5.66,5.65,5.66,51400.0
2012-06-27 14:15:00,5.66,5.66,5.65,5.66,18600.0,5.66,5.66,5.65,5.66,18600.0
2012-06-27 14:20:00,5.66,5.66,5.65,5.66,23000.0,5.66,5.66,5.65,5.66,23000.0
2012-06-27 14:25:00,5.66,5.66,5.63,5.64,336400.0,5.66,5.66,5.63,5.64,336400.0
2012-06-27 14:30:00,5.64,5.64,5.63,5.64,26100.0,5.64,5.64,5.63,5.64,26100.0
2012-06-27 14:35:00,5.64,5.64,5.63,5.64,20600.0,5.64,5.64,5.63,5.64,20600.0
2012-06-27 14:40:00,5.64,5.64,5.63,5.64,31300.0,5.64,5.64,5.63,5.64,31300.0
2012-06-27 14:45:00,5.63,5.64,5.63,5.64,27500.0,5.63,5.64,5.63,5.64,27500.0
2012-06-27 14:50:00,5.64,5.65,5.63,5.65,85500.0,5.64,5.65,5.63,5.65,85500.0
2012-06-27 14:55:00,5.65,5.65,5.64,5.65,27200.0,5.65,5.65,5.64,5.65,27200.0
2012-06-27 15:00:00,5.65,5.65,5.64,5.65,23100.0,5.65,5.65,5.64,5.65,23100.0
2012-06-27 15:05:00,5.65,5.65,5.64,5.65,49400.0,5.65,5.65,5.64,5.65,49400.0
2012-06-27 15:10:00,5.65,5.65,5.64,5.65,74200.0,5.65,5.65,5.64,5.65,74200.0
2012-06-27 15:15:00,5.64,5.65,5.64,5.65,38300.0,5.64,5.65,5.64,5.65,38300.0
2012-06-27 15:20:00,5.65,5.66,5.64,5.66,78900.0,5.65,5.66,5.64,5.66,78900.0
2012-06-27 15:25:00,5.65,5.67,5.65,5.66,379200.0,5.65,5.67,5.65,5.66,379200.0
2012-06-27 15:30:00,5.65,5.66,5.65,5.66,47000.0,5.65,5.66,5.65,5.66,47000.0
2012-06-27 15:35:00,5.66,5.66,5.65,5.65,51500.0,5.66,5.66,5.65,5.65,51500.0
2012-06-27 15:40:00,5.66,5.68,5.65,5.67,318900.0,5.66,5.68,5.65,5.67,318900.0
2012-06-27 15:45:00,5.66,5.67,5.64,5.65,214500.0,5.66,5.67,5.64,5.65,214500.0
2012-06-27 15:50:00,5.65,5.65,5.64,5.65,145400.0,5.65,5.65,5.64,5.65,145400.0
2012-06-27 15:55:00,5.65,5.65,5.64,5.65,351900.0,5.65,5.65,5.64,5.65,351900.0
2012-06-28 09:30:00,5.62,5.65,5.61,5.62,248700.0,5.62,5.65,5.61,5.62,248700.0
2012-06-28 09:35:00,5.62,5.63,5.58,5.58,160200.0,5.62,5.63,5.58,5.58,160200.0
2012-06-28 09:40:00,5.58,5.6,5.58,5.59,58300.0,5.58,5.6,5.58,5.59,58300.0
2012-06-28 09:45:00,5.59,5.6,5.59,5.59,65000.0,5.59,5.6,5.59,5.59,65000.0
2012-06-28 09:50:00,5.6,5.6,5.59,5.59,77700.0,5.6,5.6,5.59,5.59,77700.0
2012-06-28 09:55:00,5.6,5.6,5.57,5.57,113500.0,5.6,5.6,5.57,5.57,113500.0
2012-06-28 10:00:00,5.58,5.62,5.57,5.6,211800.0,5.58,5.62,5.57,5.6,211800.0
2012-06-28 10:05:00,5.6,5.61,5.55,5.58,265100.0,5.6,5.61,5.55,5.58,265100.0
2012-06-28 10:10:00,5.58,5.6,5.57,5.57,264000.0,5.58,5.6,5.57,5.57,264000.0
2012-06-28 10:15:00,5.57,5.59,5.57,5.58,112600.0,5.57,5.59,5.57,5.58,112600.0
2012-06-28 10:20:00,5.58,5.6,5.57,5.57,173800.0,5.58,5.6,5.57,5.57,173800.0
2012-06-28 10:25:00,5.57,5.57,5.53,5.53,245100.0,5.57,5.57,5.53,5.53,245100.0
2012-06-28 10:30:00,5.53,5.54,5.51,5.53,182600.0,5.53,5.54,5.51,5.53,182600.0
2012-06-28 10:35:00,5.53,5.55,5.51,5.52,438500.0,5.53,5.55,5.51,5.52,438500.0
2012-06-28 10:40:00,5.52,5.53,5.5,5.53,214400.0,5.52,5.53,5.5,5.53,214400.0
2012-06-28 10:45:00,5.53,5.53,5.51,5.51,149000.0,5.53,5.53,5.51,5.51,149000.0
2012-06-28 10:50:00,5.51,5.52,5.5,5.5,168100.0,5.51,5.52,5.5,5.5,168100.0
2012-06-28 10:55:00,5.5,5.51,5.5,5.5,79400.0,5.5,5.51,5.5,5.5,79400.0
2012-06-28 11:00:00,5.5,5.51,5.5,5.5,106200.0,5.5,5.51,5.5,5.5,106200.0
2012-06-28 11:05:00,5.5,5.51,5.5,5.5,194500.0,5.5,5.51,5.5,5.5,194500.0
2012-06-28 11:10:00,5.5,5.51,5.48,5.49,182100.0,5.5,5.51,5.48,5.49,182100.0
2012-06-28 11:15:00,5.49,5.5,5.48,5.5,250600.0,5.49,5.5,5.48,5.5,250600.0
2012-06-28 11:20:00,5.5,5.5,5.49,5.49,43300.0,5.5,5.5,5.49,5.49,43300.0
2012-06-28 11:25:00,5.49,5.5,5.49,5.49,156800.0,5.49,5.5,5.49,5.49,156800.0
2012-06-28 11:30:00,5.5,5.5,5.49,5.49,159200.0,5.5,5.5,5.49,5.49,159200.0
2012-06-28 11:35:00,5.5,5.51,5.49,5.5,588700.0,5.5,5.51,5.49,5.5,588700.0
2012-06-28 11:40:00,5.5,5.51,5.5,5.5,68300.0,5.5,5.51,5.5,5.5,68300.0
2012-06-28 11:45:00,5.5,5.51,5.5,5.5,39300.0,5.5,5.51,5.5,5.5,39300.0
2012-06-28 11:50:00,5.51,5.51,5.5,5.5,40700.0,5.51,5.51,5.5,5.5,40700.0
2012-06-28 11:55:00,5.51,5.51,5.5,5.51,35000.0,5.51,5.51,5.5,5.51,35000.0
2012-06-28 12:00:00,5.51,5.51,5.5,5.51,27100.0,5.51,5.51,5.5,5.51,27100.0
2012-06-28 12:05:00,5.51,5.51,5.5,5.5,125500.0,5.51,5.51,5.5,5.5,125500.0
2012-06-28 12:10:00,5.51,5.51,5.5,5.5,62200.0,5.51,5.51,5.5,5.5,62200.0
2012-06-28 12:15:00,5.51,5.51,5.5,5.5,30300.0,5.51,5.51,5.5,5.5,30300.0
2012-06-28 12:20:00,5.51,5.51,5.5,5.51,51100.0,5.51,5.51,5.5,5.51,51100.0
2012-06-28 12:25:00,5.5,5.51,5.5,5.51,42100.0,5.5,5.51,5.5,5.51,42100.0
2012-06-28 12:30:00,5.51,5.51,5.5,5.5,43500.0,5.51,5.51,5.5,5.5,43500.0
2012-06-28 12:35:00,5.5,5.51,5.5,5.51,38000.0,5.5,5.51,5.5,5.51,38000.0
2012-06-28 12:40:00,5.51,5.51,5.5,5.5,23700.0,5.51,5.51,5.5,5.5,23700.0
2012-06-28 12:45:00,5.51,5.51,5.5,5.5,28900.0,5.51,5.51,5.5,5.5,28900.0
2012-06-28 12:50:00,5.51,5.52,5.5,5.52,130000.0,5.51,5.52,5.5,5.52,130000.0
2012-06-28 12:55:00,5.52,5.52,5.51,5.51,53700.0,5.52,5.52,5.51,5.51,53700.0
2012-06-28 13:00:00,5.51,5.52,5.51,5.52,226300.0,5.51,5.52,5.51,5.52,226300.0
2012-06-28 13:05:00,5.52,5.52,5.51,5.52,51900.0,5.52,5.52,5.51,5.52,51900.0
2012-06-28 13:10:00,5.52,5.52,5.51,5.51,26300.0,5.52,5.52,5.51,5.51,26300.0
2012-06-28 13:15:00,5.52,5.52,5.51,5.51,22300.0,5.52,5.52,5.51,5.51,22300.0
2012-06-28 13:20:00,5.52,5.52,5.51,5.52,21000.0,5.52,5.52,5.51,5.52,21000.0
2012-06-28 13:25:00,5.52,5.52,5.51,5.51,16500.0,5.52,5.52,5.51,5.51,16500.0
2012-06-28 13:30:00,5.52,5.52,5.51,5.52,18700.0,5.52,5.52,5.51,5.52,18700.0
2012-06-28 13:35:00,5.52,5.52,5.51,5.52,15900.0,5.52,5.52,5.51,5.52,15900.0
2012-06-28 13:40:00,5.51,5.52,5.5,5.51,80900.0,5.51,5.52,5.5,5.51,80900.0
2012-06-28 13:45:00,5.5,5.51,5.5,5.5,16600.0,5.5,5.51,5.5,5.5,16600.0
2012-06-28 13:50:00,5.5,5.51,5.5,5.5,21100.0,5.5,5.51,5.5,5.5,21100.0
2012-06-28 13:55:00,5.5,5.51,5.5,5.5,31200.0,5.5,5.51,5.5,5.5,31200.0
2012-06-28 14:00:00,5.5,5.51,5.5,5.51,28400.0,5.5,5.51,5.5,5.51,28400.0
2012-06-28 14:05:00,5.51,5.51,5.5,5.51,23200.0,5.51,5.51,5.5,5.51,23200.0
2012-06-28 14:10:00,5.5,5.51,5.5,5.5,50100.0,5.5,5.51,5.5,5.5,50100.0
2012-06-28 14:15:00,5.51,5.51,5.49,5.49,142900.0,5.51,5.51,5.49,5.49,142900.0
2012-06-28 14:20:00,5.49,5.5,5.49,5.49,35300.0,5.49,5.5,5.49,5.49,35300.0
2012-06-28 14:25:00,5.49,5.5,5.49,5.49,24500.0,5.49,5.5,5.49,5.49,24500.0
2012-06-28 14:30:00,5.49,5.5,5.49,5.49,22600.0,5.49,5.5,5.49,5.49,22600.0
2012-06-28 14:35:00,5.5,5.5,5.49,5.49,46600.0,5.5,5.5,5.49,5.49,46600.0
2012-06-28 14:40:00,5.49,5.5,5.49,5.5,122400.0,5.49,5.5,5.49,5.5,122400.0
2012-06-28 14:45:00,5.5,5.5,5.49,5.5,52000.0,5.5,5.5,5.49,5.5,52000.0
2012-06-28 14:50:00,5.5,5.5,5.49,5.5,34100.0,5.5,5.5,5.49,5.5,34100.0
2012-06-28 14:55:00,5.5,5.5,5.49,5.5,85000.0,5.5,5.5,5.49,5.5,85000.0
2012-06-28 15:00:00,5.5,5.51,5.49,5.51,154400.0,5.5,5.51,5.49,5.51,154400.0
2012-06-28 15:05:00,5.5,5.51,5.5,5.51,78400.0,5.5,5.51,5.5,5.51,78400.0
2012-06-28 15:10:00,5.5,5.51,5.5,5.5,32100.0,5.5,5.51,5.5,5.5,32100.0
2012-06-28 15:15:00,5.5,5.51,5.5,5.5,67300.0,5.5,5.51,5.5,5.5,67300.0
2012-06-28 15:20:00,5.5,5.51,5.5,5.51,277100.0,5.5,5.51,5.5,5.51,277100.0
2012-06-28 15:25:00,5.51,5.51,5.5,5.51,97700.0,5.51,5.51,5.5,5.51,97700.0
2012-06-28 15:30:00,5.5,5.52,5.5,5.52,389400.0,5.5,5.52,5.5,5.52,389400.0
2012-06-28 15:35:00,5.52,5.54,5.51,5.54,562500.0,5.52,5.54,5.51,5.54,562500.0
2012-06-28 15:40:00,5.54,5.54,5.51,5.51,298100.0,5.54,5.54,5.51,5.51,298100.0
2012-06-28 15:45:00,5.51,5.54,5.51,5.54,538300.0,5.51,5.54,5.51,5.54,538300.0
2012-06-28 15:50:00,5.54,5.54,5.53,5.54,157300.0,5.54,5.54,5.53,5.54,157300.0
2012-06-28 15:55:00,5.54,5.55,5.53,5.53,906600.0,5.54,5.55,5.53,5.53,906600.0
2012-06-29 09:30:00,5.64,5.69,5.64,5.67,355700.0,5.64,5.69,5.64,5.67,355700.0
2012-06-29 09:35:00,5.67,5.68,5.65,5.65,213900.0,5.67,5.68,5.65,5.65,213900.0
2012-06-29 09:40:00,5.66,5.67,5.65,5.65,148700.0,5.66,5.67,5.65,5.65,148700.0
2012-06-29 09:45:00,5.65,5.68,5.63,5.64,162700.0,5.65,5.68,5.63,5.64,162700.0
2012-06-29 09:50:00,5.64,5.65,5.63,5.65,248600.0,5.64,5.65,5.63,5.65,248600.0
2012-06-29 09:55:00,5.64,5.66,5.64,5.66,93800.0,5.64,5.66,5.64,5.66,93800.0
2012-06-29 10:00:00,5.65,5.67,5.65,5.67,72000.0,5.65,5.67,5.65,5.67,72000.0
2012-06-29 10:05:00,5.66,5.67,5.65,5.65,100700.0,5.66,5.67,5.65,5.65,100700.0
2012-06-29 10:10:00,5.65,5.66,5.64,5.65,157300.0,5.65,5.66,5.64,5.65,157300.0
2012-06-29 10:15:00,5.65,5.67,5.65,5.66,100900.0,5.65,5.67,5.65,5.66,100900.0
2012-06-29 10:20:00,5.67,5.68,5.66,5.66,159900.0,5.67,5.68,5.66,5.66,159900.0
2012-06-29 10:25:00,5.66,5.67,5.66,5.66,40500.0,5.66,5.67,5.66,5.66,40500.0
2012-06-29 10:30:00,5.66,5.67,5.65,5.66,63700.0,5.66,5.67,5.65,5.66,63700.0
2012-06-29 10:35:00,5.66,5.66,5.65,5.66,35000.0,5.66,5.66,5.65,5.66,35000.0
2012-06-29 10:40:00,5.65,5.66,5.65,5.65,27300.0,5.65,5.66,5.65,5.65,27300.0
2012-06-29 10:45:00,5.65,5.66,5.65,5.65,27000.0,5.65,5.66,5.65,5.65,27000.0
2012-06-29 10:50:00,5.66,5.67,5.65,5.66,183100.0,5.66,5.67,5.65,5.66,183100.0
2012-06-29 10:55:00,5.66,5.68,5.66,5.67,257000.0,5.66,5.68,5.66,5.67,257000.0
2012-06-29 11:00:00,5.67,5.69,5.67,5.67,340800.0,5.67,5.69,5.67,5.67,340800.0
2012-06-29 11:05:00,5.67,5.68,5.67,5.67,42300.0,5.67,5.68,5.67,5.67,42300.0
2012-06-29 11:10:00,5.67,5.68,5.67,5.68,42800.0,5.67,5.68,5.67,5.68,42800.0
2012-06-29 11:15:00,5.67,5.68,5.66,5.67,342800.0,5.67,5.68,5.66,5.67,342800.0
2012-06-29 11:20:00,5.67,5.68,5.65,5.65,290600.0,5.67,5.68,5.65,5.65,290600.0
2012-06-29 11:25:00,5.65,5.66,5.63,5.66,474900.0,5.65,5.66,5.63,5.66,474900.0
2012-06-29 11:30:00,5.66,5.68,5.65,5.67,467800.0,5.66,5.68,5.65,5.67,467800.0
2012-06-29 11:35:00,5.67,5.68,5.67,5.67,85300.0,5.67,5.68,5.67,5.67,85300.0
2012-06-29 11:40:00,5.67,5.68,5.66,5.66,100900.0,5.67,5.68,5.66,5.66,100900.0
2012-06-29 11:45:00,5.66,5.67,5.66,5.66,21300.0,5.66,5.67,5.66,5.66,21300.0
2012-06-29 11:50:00,5.66,5.67,5.65,5.66,123400.0,5.66,5.67,5.65,5.66,123400.0
2012-06-29 11:55:00,5.67,5.67,5.66,5.66,42800.0,5.67,5.67,5.66,5.66,42800.0
2012-06-29 12:00:00,5.66,5.67,5.66,5.67,22500.0,5.66,5.67,5.66,5.67,22500.0
2012-06-29 12:05:00,5.66,5.67,5.66,5.67,64200.0,5.66,5.67,5.66,5.67,64200.0
2012-06-29 12:10:00,5.67,5.67,5.65,5.65,83000.0,5.67,5.67,5.65,5.65,83000.0
2012-06-29 12:15:00,5.65,5.66,5.65,5.65,34300.0,5.65,5.66,5.65,5.65,34300.0
2012-06-29 12:20:00,5.66,5.66,5.65,5.66,23300.0,5.66,5.66,5.65,5.66,23300.0
2012-06-29 12:25:00,5.65,5.67,5.65,5.67,238300.0,5.65,5.67,5.65,5.67,238300.0
2012-06-29 12:30:00,5.66,5.67,5.66,5.67,37200.0,5.66,5.67,5.66,5.67,37200.0
2012-06-29 12:35:00,5.66,5.67,5.66,5.66,35100.0,5.66,5.67,5.66,5.66,35100.0
2012-06-29 12:40:00,5.66,5.67,5.63,5.66,420900.0,5.66,5.67,5.63,5.66,420900.0
2012-06-29 12:45:00,5.66,5.66,5.65,5.66,22500.0,5.66,5.66,5.65,5.66,22500.0
2012-06-29 12:50:00,5.66,5.66,5.65,5.66,15600.0,5.66,5.66,5.65,5.66,15600.0
2012-06-29 12:55:00,5.66,5.66,5.65,5.65,44500.0,5.66,5.66,5.65,5.65,44500.0
2012-06-29 13:00:00,5.65,5.66,5.65,5.65,45400.0,5.65,5.66,5.65,5.65,45400.0
2012-06-29 13:05:00,5.65,5.66,5.65,5.66,16400.0,5.65,5.66,5.65,5.66,16400.0
2012-06-29 13:10:00,5.66,5.66,5.65,5.65,21300.0,5.66,5.66,5.65,5.65,21300.0
2012-06-29 13:15:00,5.66,5.66,5.65,5.66,33200.0,5.66,5.66,5.65,5.66,33200.0
2012-06-29 13:20:00,5.66,5.66,5.65,5.66,34900.0,5.66,5.66,5.65,5.66,34900.0
2012-06-29 13:25:00,5.66,5.66,5.65,5.66,30400.0,5.66,5.66,5.65,5.66,30400.0
2012-06-29 13:30:00,5.66,5.66,5.65,5.66,28600.0,5.66,5.66,5.65,5.66,28600.0
2012-06-29 13:35:00,5.65,5.66,5.65,5.65,35000.0,5.65,5.66,5.65,5.65,35000.0
2012-06-29 13:40:00,5.65,5.66,5.65,5.66,26900.0,5.65,5.66,5.65,5.66,26900.0
2012-06-29 13:45:00,5.66,5.66,5.65,5.66,17700.0,5.66,5.66,5.65,5.66,17700.0
2012-06-29 13:50:00,5.66,5.66,5.65,5.65,21500.0,5.66,5.66,5.65,5.65,21500.0
2012-06-29 13:55:00,5.65,5.66,5.65,5.66,18700.0,5.65,5.66,5.65,5.66,18700.0
2012-06-29 14:00:00,5.66,5.66,5.65,5.66,22100.0,5.66,5.66,5.65,5.66,22100.0
2012-06-29 14:05:00,5.65,5.65,5.64,5.64,224700.0,5.65,5.65,5.64,5.64,224700.0
2012-06-29 14:10:00,5.65,5.65,5.63,5.64,100800.0,5.65,5.65,5.63,5.64,100800.0
2012-06-29 14:15:00,5.64,5.66,5.63,5.66,361100.0,5.64,5.66,5.63,5.66,361100.0
2012-06-29 14:20:00,5.66,5.67,5.65,5.66,103000.0,5.66,5.67,5.65,5.66,103000.0
2012-06-29 14:25:00,5.67,5.68,5.66,5.68,293100.0,5.67,5.68,5.66,5.68,293100.0
2012-06-29 14:30:00,5.68,5.68,5.67,5.68,29500.0,5.68,5.68,5.67,5.68,29500.0
2012-06-29 14:35:00,5.68,5.68,5.67,5.68,28200.0,5.68,5.68,5.67,5.68,28200.0
2012-06-29 14:40:00,5.68,5.68,5.67,5.68,49000.0,5.68,5.68,5.67,5.68,49000.0
2012-06-29 14:45:00,5.68,5.68,5.67,5.67,99500.0,5.68,5.68,5.67,5.67,99500.0
2012-06-29 14:50:00,5.68,5.68,5.67,5.67,49200.0,5.68,5.68,5.67,5.67,49200.0
2012-06-29 14:55:00,5.68,5.68,5.67,5.68,89700.0,5.68,5.68,5.67,5.68,89700.0
2012-06-29 15:00:00,5.68,5.69,5.67,5.69,151600.0,5.68,5.69,5.67,5.69,151600.0
2012-06-29 15:05:00,5.69,5.69,5.68,5.68,139300.0,5.69,5.69,5.68,5.68,139300.0
2012-06-29 15:10:00,5.69,5.69,5.68,5.69,16500.0,5.69,5.69,5.68,5.69,16500.0
2012-06-29 15:15:00,5.69,5.69,5.68,5.68,24600.0,5.69,5.69,5.68,5.68,24600.0
2012-06-29 15:20:00,5.68,5.69,5.67,5.68,114400.0,5.68,5.69,5.67,5.68,114400.0
2012-06-29 15:25:00,5.68,5.68,5.67,5.68,36800.0,5.68,5.68,5.67,5.68,36800.0
2012-06-29 15:30:00,5.68,5.68,5.67,5.67,54200.0,5.68,5.68,5.67,5.67,54200.0
2012-06-29 15:35:00,5.68,5.68,5.67,5.67,76500.0,5.68,5.68,5.67,5.67,76500.0
2012-06-29 15:40:00,5.67,5.68,5.66,5.66,235400.0,5.67,5.68,5.66,5.66,235400.0
2012-06-29 15:45:00,5.66,5.67,5.66,5.66,86600.0,5.66,5.67,5.66,5.66,86600.0
2012-06-29 15:50:00,5.67,5.67,5.65,5.65,339400.0,5.67,5.67,5.65,5.65,339400.0
2012-06-29 15:55:00,5.66,5.68,5.64,5.68,1162900.0,5.66,5.68,5.64,5.68,1162900.0
2012-07-02 09:30:00,5.73,5.73,5.66,5.71,589200.0,5.73,5.73,5.66,5.71,589200.0
2012-07-02 09:35:00,5.71,5.72,5.7,5.71,102200.0,5.71,5.72,5.7,5.71,102200.0
2012-07-02 09:40:00,5.72,5.72,5.71,5.72,95600.0,5.72,5.72,5.71,5.72,95600.0
2012-07-02 09:45:00,5.72,5.75,5.71,5.75,138900.0,5.72,5.75,5.71,5.75,138900.0
2012-07-02 09:50:00,5.75,5.76,5.74,5.75,86600.0,5.75,5.76,5.74,5.75,86600.0
2012-07-02 09:55:00,5.75,5.76,5.75,5.75,111200.0,5.75,5.76,5.75,5.75,111200.0
2012-07-02 10:00:00,5.75,5.75,5.72,5.72,365200.0,5.75,5.75,5.72,5.72,365200.0
2012-07-02 10:05:00,5.72,5.74,5.72,5.74,114700.0,5.72,5.74,5.72,5.74,114700.0
2012-07-02 10:10:00,5.74,5.75,5.73,5.75,105700.0,5.74,5.75,5.73,5.75,105700.0
2012-07-02 10:15:00,5.75,5.76,5.74,5.76,152100.0,5.75,5.76,5.74,5.76,152100.0
2012-07-02 10:20:00,5.76,5.78,5.76,5.77,126100.0,5.76,5.78,5.76,5.77,126100.0
2012-07-02 10:25:00,5.78,5.78,5.74,5.75,305300.0,5.78,5.78,5.74,5.75,305300.0
2012-07-02 10:30:00,5.74,5.75,5.74,5.74,26500.0,5.74,5.75,5.74,5.74,26500.0
2012-07-02 10:35:00,5.75,5.75,5.74,5.75,73300.0,5.75,5.75,5.74,5.75,73300.0
2012-07-02 10:40:00,5.75,5.75,5.74,5.75,133800.0,5.75,5.75,5.74,5.75,133800.0
2012-07-02 10:45:00,5.74,5.75,5.74,5.75,131200.0,5.74,5.75,5.74,5.75,131200.0
2012-07-02 10:50:00,5.75,5.75,5.73,5.73,195100.0,5.75,5.75,5.73,5.73,195100.0
2012-07-02 10:55:00,5.73,5.74,5.71,5.71,153100.0,5.73,5.74,5.71,5.71,153100.0
2012-07-02 11:00:00,5.71,5.72,5.71,5.71,30000.0,5.71,5.72,5.71,5.71,30000.0
2012-07-02 11:05:00,5.72,5.72,5.71,5.72,35000.0,5.72,5.72,5.71,5.72,35000.0
2012-07-02 11:10:00,5.71,5.72,5.71,5.71,47200.0,5.71,5.72,5.71,5.71,47200.0
2012-07-02 11:15:00,5.71,5.74,5.71,5.74,214900.0,5.71,5.74,5.71,5.74,214900.0
2012-07-02 11:20:00,5.74,5.74,5.73,5.74,74300.0,5.74,5.74,5.73,5.74,74300.0
2012-07-02 11:25:00,5.74,5.74,5.73,5.74,107000.0,5.74,5.74,5.73,5.74,107000.0
2012-07-02 11:30:00,5.74,5.75,5.73,5.75,78500.0,5.74,5.75,5.73,5.75,78500.0
2012-07-02 11:35:00,5.75,5.75,5.74,5.75,100600.0,5.75,5.75,5.74,5.75,100600.0
2012-07-02 11:40:00,5.75,5.75,5.73,5.73,230900.0,5.75,5.75,5.73,5.73,230900.0
2012-07-02 11:45:00,5.73,5.74,5.73,5.73,13900.0,5.73,5.74,5.73,5.73,13900.0
2012-07-02 11:50:00,5.73,5.74,5.73,5.73,18100.0,5.73,5.74,5.73,5.73,18100.0
2012-07-02 11:55:00,5.73,5.74,5.73,5.74,21300.0,5.73,5.74,5.73,5.74,21300.0
2012-07-02 12:00:00,5.73,5.74,5.73,5.74,50600.0,5.73,5.74,5.73,5.74,50600.0
2012-07-02 12:05:00,5.74,5.74,5.73,5.74,51300.0,5.74,5.74,5.73,5.74,51300.0
2012-07-02 12:10:00,5.74,5.74,5.73,5.74,25300.0,5.74,5.74,5.73,5.74,25300.0
2012-07-02 12:15:00,5.74,5.74,5.73,5.74,21400.0,5.74,5.74,5.73,5.74,21400.0
2012-07-02 12:20:00,5.74,5.74,5.73,5.74,29600.0,5.74,5.74,5.73,5.74,29600.0
2012-07-02 12:25:00,5.74,5.75,5.73,5.75,55500.0,5.74,5.75,5.73,5.75,55500.0
2012-07-02 12:30:00,5.75,5.75,5.74,5.75,15600.0,5.75,5.75,5.74,5.75,15600.0
2012-07-02 12:35:00,5.74,5.75,5.71,5.72,399500.0,5.74,5.75,5.71,5.72,399500.0
2012-07-02 12:40:00,5.72,5.72,5.71,5.72,24300.0,5.72,5.72,5.71,5.72,24300.0
2012-07-02 12:45:00,5.72,5.73,5.71,5.73,38400.0,5.72,5.73,5.71,5.73,38400.0
2012-07-02 12:50:00,5.72,5.73,5.71,5.72,128900.0,5.72,5.73,5.71,5.72,128900.0
2012-07-02 12:55:00,5.72,5.72,5.71,5.72,79300.0,5.72,5.72,5.71,5.72,79300.0
2012-07-02 13:00:00,5.72,5.73,5.71,5.73,29300.0,5.72,5.73,5.71,5.73,29300.0
2012-07-02 13:05:00,5.73,5.73,5.72,5.73,9000.0,5.73,5.73,5.72,5.73,9000.0
2012-07-02 13:10:00,5.72,5.73,5.72,5.73,10700.0,5.72,5.73,5.72,5.73,10700.0
2012-07-02 13:15:00,5.72,5.73,5.72,5.73,8400.0,5.72,5.73,5.72,5.73,8400.0
2012-07-02 13:20:00,5.73,5.73,5.72,5.73,24000.0,5.73,5.73,5.72,5.73,24000.0
2012-07-02 13:25:00,5.73,5.74,5.72,5.74,51900.0,5.73,5.74,5.72,5.74,51900.0
2012-07-02 13:30:00,5.73,5.74,5.73,5.73,9500.0,5.73,5.74,5.73,5.73,9500.0
2012-07-02 13:35:00,5.73,5.75,5.73,5.75,138400.0,5.73,5.75,5.73,5.75,138400.0
2012-07-02 13:40:00,5.75,5.76,5.74,5.75,110400.0,5.75,5.76,5.74,5.75,110400.0
2012-07-02 13:45:00,5.76,5.76,5.75,5.75,48000.0,5.76,5.76,5.75,5.75,48000.0
2012-07-02 13:50:00,5.75,5.76,5.75,5.75,44400.0,5.75,5.76,5.75,5.75,44400.0
2012-07-02 13:55:00,5.75,5.77,5.75,5.76,209200.0,5.75,5.77,5.75,5.76,209200.0
2012-07-02 14:00:00,5.76,5.77,5.76,5.77,41600.0,5.76,5.77,5.76,5.77,41600.0
2012-07-02 14:05:00,5.76,5.77,5.76,5.77,36300.0,5.76,5.77,5.76,5.77,36300.0
2012-07-02 14:10:00,5.77,5.77,5.76,5.77,34500.0,5.77,5.77,5.76,5.77,34500.0
2012-07-02 14:15:00,5.77,5.78,5.76,5.77,251500.0,5.77,5.78,5.76,5.77,251500.0
2012-07-02 14:20:00,5.76,5.77,5.76,5.76,18700.0,5.76,5.77,5.76,5.76,18700.0
2012-07-02 14:25:00,5.76,5.78,5.76,5.78,105500.0,5.76,5.78,5.76,5.78,105500.0
2012-07-02 14:30:00,5.77,5.78,5.77,5.78,52700.0,5.77,5.78,5.77,5.78,52700.0
2012-07-02 14:35:00,5.78,5.79,5.78,5.79,89100.0,5.78,5.79,5.78,5.79,89100.0
2012-07-02 14:40:00,5.79,5.8,5.78,5.79,85700.0,5.79,5.8,5.78,5.79,85700.0
2012-07-02 14:45:00,5.79,5.8,5.77,5.78,167700.0,5.79,5.8,5.77,5.78,167700.0
2012-07-02 14:50:00,5.77,5.79,5.77,5.79,95200.0,5.77,5.79,5.77,5.79,95200.0
2012-07-02 14:55:00,5.79,5.79,5.78,5.78,130700.0,5.79,5.79,5.78,5.78,130700.0
2012-07-02 15:00:00,5.79,5.79,5.78,5.79,66200.0,5.79,5.79,5.78,5.79,66200.0
2012-07-02 15:05:00,5.79,5.79,5.78,5.79,38500.0,5.79,5.79,5.78,5.79,38500.0
2012-07-02 15:10:00,5.79,5.8,5.78,5.8,88200.0,5.79,5.8,5.78,5.8,88200.0
2012-07-02 15:15:00,5.79,5.81,5.79,5.81,146900.0,5.79,5.81,5.79,5.81,146900.0
2012-07-02 15:20:00,5.81,5.82,5.81,5.82,162600.0,5.81,5.82,5.81,5.82,162600.0
2012-07-02 15:25:00,5.82,5.82,5.81,5.82,83900.0,5.82,5.82,5.81,5.82,83900.0
2012-07-02 15:30:00,5.82,5.82,5.8,5.8,224000.0,5.82,5.82,5.8,5.8,224000.0
2012-07-02 15:35:00,5.8,5.81,5.8,5.81,180000.0,5.8,5.81,5.8,5.81,180000.0
2012-07-02 15:40:00,5.81,5.81,5.78,5.78,470400.0,5.81,5.81,5.78,5.78,470400.0
2012-07-02 15:45:00,5.78,5.79,5.77,5.79,479300.0,5.78,5.79,5.77,5.79,479300.0
2012-07-02 15:50:00,5.79,5.8,5.78,5.8,258100.0,5.79,5.8,5.78,5.8,258100.0
2012-07-02 15:55:00,5.8,5.81,5.79,5.8,862000.0,5.8,5.81,5.79,5.8,862000.0
2012-07-03 09:30:00,5.78,5.8,5.76,5.78,134500.0,5.78,5.8,5.76,5.78,134500.0
2012-07-03 09:35:00,5.77,5.78,5.77,5.77,4700.0,5.77,5.78,5.77,5.77,4700.0
2012-07-03 09:40:00,5.78,5.78,5.77,5.78,99300.0,5.78,5.78,5.77,5.78,99300.0
2012-07-03 09:45:00,5.78,5.78,5.77,5.78,167700.0,5.78,5.78,5.77,5.78,167700.0
2012-07-03 09:50:00,5.78,5.78,5.77,5.78,139600.0,5.78,5.78,5.77,5.78,139600.0
2012-07-03 09:55:00,5.78,5.79,5.76,5.78,406700.0,5.78,5.79,5.76,5.78,406700.0
2012-07-03 10:00:00,5.78,5.79,5.78,5.79,35300.0,5.78,5.79,5.78,5.79,35300.0
2012-07-03 10:05:00,5.79,5.79,5.78,5.79,29700.0,5.79,5.79,5.78,5.79,29700.0
2012-07-03 10:10:00,5.79,5.79,5.78,5.79,29900.0,5.79,5.79,5.78,5.79,29900.0
2012-07-03 10:15:00,5.78,5.79,5.78,5.78,25800.0,5.78,5.79,5.78,5.78,25800.0
2012-07-03 10:20:00,5.78,5.79,5.78,5.78,83400.0,5.78,5.79,5.78,5.78,83400.0
2012-07-03 10:25:00,5.78,5.79,5.77,5.77,80900.0,5.78,5.79,5.77,5.77,80900.0
2012-07-03 10:30:00,5.78,5.78,5.77,5.78,38900.0,5.78,5.78,5.77,5.78,38900.0
2012-07-03 10:35:00,5.78,5.78,5.77,5.78,30400.0,5.78,5.78,5.77,5.78,30400.0
2012-07-03 10:40:00,5.78,5.78,5.77,5.78,33200.0,5.78,5.78,5.77,5.78,33200.0
2012-07-03 10:45:00,5.78,5.78,5.77,5.78,27700.0,5.78,5.78,5.77,5.78,27700.0
2012-07-03 10:50:00,5.78,5.78,5.77,5.78,28100.0,5.78,5.78,5.77,5.78,28100.0
2012-07-03 10:55:00,5.78,5.78,5.77,5.78,20100.0,5.78,5.78,5.77,5.78,20100.0
2012-07-03 11:00:00,5.78,5.78,5.77,5.78,30700.0,5.78,5.78,5.77,5.78,30700.0
2012-07-03 11:05:00,5.78,5.78,5.74,5.75,372500.0,5.78,5.78,5.74,5.75,372500.0
2012-07-03 11:10:00,5.75,5.75,5.74,5.75,27100.0,5.75,5.75,5.74,5.75,27100.0
2012-07-03 11:15:00,5.75,5.75,5.74,5.74,41100.0,5.75,5.75,5.74,5.74,41100.0
2012-07-03 11:20:00,5.75,5.76,5.74,5.75,132400.0,5.75,5.76,5.74,5.75,132400.0
2012-07-03 11:25:00,5.75,5.78,5.75,5.78,86000.0,5.75,5.78,5.75,5.78,86000.0
2012-07-03 11:30:00,5.78,5.78,5.77,5.78,19500.0,5.78,5.78,5.77,5.78,19500.0
2012-07-03 11:35:00,5.78,5.78,5.77,5.78,21200.0,5.78,5.78,5.77,5.78,21200.0
2012-07-03 11:40:00,5.78,5.78,5.76,5.76,235700.0,5.78,5.78,5.76,5.76,235700.0
2012-07-03 11:45:00,5.76,5.77,5.76,5.76,35200.0,5.76,5.77,5.76,5.76,35200.0
2012-07-03 11:50:00,5.77,5.77,5.76,5.77,29900.0,5.77,5.77,5.76,5.77,29900.0
2012-07-03 11:55:00,5.77,5.79,5.76,5.79,224300.0,5.77,5.79,5.76,5.79,224300.0
2012-07-03 12:00:00,5.79,5.81,5.78,5.8,193500.0,5.79,5.81,5.78,5.8,193500.0
2012-07-03 12:05:00,5.8,5.81,5.79,5.79,78600.0,5.8,5.81,5.79,5.79,78600.0
2012-07-03 12:10:00,5.79,5.8,5.79,5.79,33300.0,5.79,5.8,5.79,5.79,33300.0
2012-07-03 12:15:00,5.79,5.8,5.77,5.77,98400.0,5.79,5.8,5.77,5.77,98400.0
2012-07-03 12:20:00,5.78,5.78,5.77,5.77,105400.0,5.78,5.78,5.77,5.77,105400.0
2012-07-03 12:25:00,5.77,5.78,5.77,5.78,65400.0,5.77,5.78,5.77,5.78,65400.0
2012-07-03 12:30:00,5.78,5.78,5.77,5.77,78900.0,5.78,5.78,5.77,5.77,78900.0
2012-07-03 12:35:00,5.77,5.78,5.77,5.77,83500.0,5.77,5.78,5.77,5.77,83500.0
2012-07-03 12:40:00,5.78,5.78,5.77,5.78,49100.0,5.78,5.78,5.77,5.78,49100.0
2012-07-03 12:45:00,5.77,5.78,5.77,5.78,133800.0,5.77,5.78,5.77,5.78,133800.0
2012-07-03 12:50:00,5.78,5.79,5.77,5.79,140900.0,5.78,5.79,5.77,5.79,140900.0
2012-07-03 12:55:00,5.79,5.8,5.78,5.8,274600.0,5.79,5.8,5.78,5.8,274600.0
2012-07-05 09:30:00,5.77,5.8,5.75,5.77,109800.0,5.77,5.8,5.75,5.77,109800.0
2012-07-05 09:35:00,5.78,5.79,5.76,5.76,29200.0,5.78,5.79,5.76,5.76,29200.0
2012-07-05 09:40:00,5.76,5.76,5.74,5.74,23300.0,5.76,5.76,5.74,5.74,23300.0
2012-07-05 09:45:00,5.74,5.75,5.73,5.73,76200.0,5.74,5.75,5.73,5.73,76200.0
2012-07-05 09:50:00,5.73,5.74,5.73,5.73,27800.0,5.73,5.74,5.73,5.73,27800.0
2012-07-05 09:55:00,5.73,5.75,5.72,5.73,123200.0,5.73,5.75,5.72,5.73,123200.0
2012-07-05 10:00:00,5.73,5.74,5.72,5.72,20800.0,5.73,5.74,5.72,5.72,20800.0
2012-07-05 10:05:00,5.72,5.73,5.71,5.72,89000.0,5.72,5.73,5.71,5.72,89000.0
2012-07-05 10:10:00,5.71,5.72,5.71,5.72,38700.0,5.71,5.72,5.71,5.72,38700.0
2012-07-05 10:15:00,5.71,5.72,5.71,5.72,17400.0,5.71,5.72,5.71,5.72,17400.0
2012-07-05 10:20:00,5.71,5.72,5.71,5.72,37000.0,5.71,5.72,5.71,5.72,37000.0
2012-07-05 10:25:00,5.72,5.72,5.71,5.72,9400.0,5.72,5.72,5.71,5.72,9400.0
2012-07-05 10:30:00,5.71,5.72,5.71,5.71,25800.0,5.71,5.72,5.71,5.71,25800.0
2012-07-05 10:35:00,5.72,5.72,5.71,5.71,19700.0,5.72,5.72,5.71,5.71,19700.0
2012-07-05 10:40:00,5.72,5.73,5.71,5.72,56200.0,5.72,5.73,5.71,5.72,56200.0
2012-07-05 10:45:00,5.73,5.73,5.72,5.73,20900.0,5.73,5.73,5.72,5.73,20900.0
2012-07-05 10:50:00,5.73,5.75,5.72,5.75,168900.0,5.73,5.75,5.72,5.75,168900.0
2012-07-05 10:55:00,5.75,5.75,5.74,5.75,37900.0,5.75,5.75,5.74,5.75,37900.0
2012-07-05 11:00:00,5.75,5.75,5.74,5.75,43900.0,5.75,5.75,5.74,5.75,43900.0
2012-07-05 11:05:00,5.74,5.75,5.74,5.75,43400.0,5.74,5.75,5.74,5.75,43400.0
2012-07-05 11:10:00,5.75,5.75,5.74,5.75,34100.0,5.75,5.75,5.74,5.75,34100.0
2012-07-05 11:15:00,5.74,5.75,5.74,5.75,23400.0,5.74,5.75,5.74,5.75,23400.0
2012-07-05 11:20:00,5.74,5.75,5.74,5.74,38400.0,5.74,5.75,5.74,5.74,38400.0
2012-07-05 11:25:00,5.74,5.75,5.74,5.75,18900.0,5.74,5.75,5.74,5.75,18900.0
2012-07-05 11:30:00,5.75,5.75,5.74,5.74,13700.0,5.75,5.75,5.74,5.74,13700.0
2012-07-05 11:35:00,5.75,5.75,5.73,5.73,75200.0,5.75,5.75,5.73,5.73,75200.0
2012-07-05 11:40:00,5.73,5.74,5.73,5.73,18800.0,5.73,5.74,5.73,5.73,18800.0
2012-07-05 11:45:00,5.73,5.74,5.73,5.73,25400.0,5.73,5.74,5.73,5.73,25400.0
2012-07-05 11:50:00,5.74,5.75,5.73,5.75,247400.0,5.74,5.75,5.73,5.75,247400.0
2012-07-05 11:55:00,5.75,5.75,5.74,5.75,5700.0,5.75,5.75,5.74,5.75,5700.0
2012-07-05 12:00:00,5.75,5.75,5.74,5.74,10800.0,5.75,5.75,5.74,5.74,10800.0
2012-07-05 12:05:00,5.75,5.75,5.74,5.74,10300.0,5.75,5.75,5.74,5.74,10300.0
2012-07-05 12:10:00,5.74,5.75,5.74,5.75,11600.0,5.74,5.75,5.74,5.75,11600.0
2012-07-05 12:15:00,5.74,5.75,5.74,5.75,13900.0,5.74,5.75,5.74,5.75,13900.0
2012-07-05 12:20:00,5.75,5.75,5.74,5.75,19400.0,5.75,5.75,5.74,5.75,19400.0
2012-07-05 12:25:00,5.75,5.75,5.74,5.75,11800.0,5.75,5.75,5.74,5.75,11800.0
2012-07-05 12:30:00,5.75,5.75,5.74,5.74,73000.0,5.75,5.75,5.74,5.74,73000.0
2012-07-05 12:35:00,5.74,5.75,5.74,5.74,13300.0,5.74,5.75,5.74,5.74,13300.0
2012-07-05 12:40:00,5.74,5.75,5.74,5.75,11800.0,5.74,5.75,5.74,5.75,11800.0
2012-07-05 12:45:00,5.74,5.75,5.74,5.75,13300.0,5.74,5.75,5.74,5.75,13300.0
2012-07-05 12:50:00,5.74,5.75,5.74,5.75,12200.0,5.74,5.75,5.74,5.75,12200.0
2012-07-05 12:55:00,5.75,5.75,5.74,5.75,15500.0,5.75,5.75,5.74,5.75,15500.0
2012-07-05 13:00:00,5.75,5.75,5.74,5.75,13800.0,5.75,5.75,5.74,5.75,13800.0
2012-07-05 13:05:00,5.75,5.78,5.74,5.78,290000.0,5.75,5.78,5.74,5.78,290000.0
2012-07-05 13:10:00,5.78,5.78,5.77,5.78,18200.0,5.78,5.78,5.77,5.78,18200.0
2012-07-05 13:15:00,5.78,5.78,5.77,5.78,16800.0,5.78,5.78,5.77,5.78,16800.0
2012-07-05 13:20:00,5.78,5.78,5.77,5.78,13300.0,5.78,5.78,5.77,5.78,13300.0
2012-07-05 13:25:00,5.78,5.78,5.77,5.78,13900.0,5.78,5.78,5.77,5.78,13900.0
2012-07-05 13:30:00,5.78,5.78,5.77,5.78,21800.0,5.78,5.78,5.77,5.78,21800.0
2012-07-05 13:35:00,5.78,5.78,5.77,5.77,30400.0,5.78,5.78,5.77,5.77,30400.0
2012-07-05 13:40:00,5.78,5.79,5.77,5.78,36900.0,5.78,5.79,5.77,5.78,36900.0
2012-07-05 13:45:00,5.79,5.8,5.78,5.79,179300.0,5.79,5.8,5.78,5.79,179300.0
2012-07-05 13:50:00,5.8,5.8,5.79,5.79,11500.0,5.8,5.8,5.79,5.79,11500.0
2012-07-05 13:55:00,5.79,5.8,5.79,5.8,13900.0,5.79,5.8,5.79,5.8,13900.0
2012-07-05 14:00:00,5.8,5.8,5.79,5.79,21100.0,5.8,5.8,5.79,5.79,21100.0
2012-07-05 14:05:00,5.8,5.8,5.79,5.8,23000.0,5.8,5.8,5.79,5.8,23000.0
2012-07-05 14:10:00,5.79,5.8,5.79,5.8,24700.0,5.79,5.8,5.79,5.8,24700.0
2012-07-05 14:15:00,5.79,5.8,5.79,5.8,51800.0,5.79,5.8,5.79,5.8,51800.0
2012-07-05 14:20:00,5.79,5.8,5.79,5.79,30300.0,5.79,5.8,5.79,5.79,30300.0
2012-07-05 14:25:00,5.79,5.8,5.79,5.8,18500.0,5.79,5.8,5.79,5.8,18500.0
2012-07-05 14:30:00,5.79,5.8,5.79,5.8,23500.0,5.79,5.8,5.79,5.8,23500.0
2012-07-05 14:35:00,5.79,5.8,5.79,5.79,34200.0,5.79,5.8,5.79,5.79,34200.0
2012-07-05 14:40:00,5.79,5.8,5.79,5.8,61100.0,5.79,5.8,5.79,5.8,61100.0
2012-07-05 14:45:00,5.79,5.8,5.78,5.78,94000.0,5.79,5.8,5.78,5.78,94000.0
2012-07-05 14:50:00,5.78,5.79,5.78,5.78,15700.0,5.78,5.79,5.78,5.78,15700.0
2012-07-05 14:55:00,5.78,5.79,5.78,5.78,17200.0,5.78,5.79,5.78,5.78,17200.0
2012-07-05 15:00:00,5.79,5.79,5.78,5.79,38200.0,5.79,5.79,5.78,5.79,38200.0
2012-07-05 15:05:00,5.78,5.79,5.78,5.79,47400.0,5.78,5.79,5.78,5.79,47400.0
2012-07-05 15:10:00,5.78,5.79,5.77,5.77,120100.0,5.78,5.79,5.77,5.77,120100.0
2012-07-05 15:15:00,5.77,5.78,5.76,5.76,129300.0,5.77,5.78,5.76,5.76,129300.0
2012-07-05 15:20:00,5.76,5.77,5.75,5.75,99100.0,5.76,5.77,5.75,5.75,99100.0
2012-07-05 15:25:00,5.75,5.76,5.75,5.75,123200.0,5.75,5.76,5.75,5.75,123200.0
2012-07-05 15:30:00,5.75,5.76,5.75,5.76,56100.0,5.75,5.76,5.75,5.76,56100.0
2012-07-05 15:35:00,5.75,5.76,5.74,5.74,207900.0,5.75,5.76,5.74,5.74,207900.0
2012-07-05 15:40:00,5.74,5.75,5.74,5.75,111400.0,5.74,5.75,5.74,5.75,111400.0
2012-07-05 15:45:00,5.74,5.75,5.72,5.72,322500.0,5.74,5.75,5.72,5.72,322500.0
2012-07-05 15:50:00,5.73,5.73,5.72,5.73,128600.0,5.73,5.73,5.72,5.73,128600.0
2012-07-05 15:55:00,5.72,5.73,5.72,5.73,476500.0,5.72,5.73,5.72,5.73,476500.0
2012-07-06 09:30:00,5.65,5.68,5.62,5.66,227600.0,5.65,5.68,5.62,5.66,227600.0
2012-07-06 09:35:00,5.67,5.67,5.65,5.67,90900.0,5.67,5.67,5.65,5.67,90900.0
2012-07-06 09:40:00,5.67,5.68,5.66,5.67,40300.0,5.67,5.68,5.66,5.67,40300.0
2012-07-06 09:45:00,5.67,5.67,5.65,5.67,129100.0,5.67,5.67,5.65,5.67,129100.0
2012-07-06 09:50:00,5.67,5.68,5.66,5.67,32300.0,5.67,5.68,5.66,5.67,32300.0
2012-07-06 09:55:00,5.67,5.69,5.67,5.69,174400.0,5.67,5.69,5.67,5.69,174400.0
2012-07-06 10:00:00,5.69,5.7,5.68,5.68,28400.0,5.69,5.7,5.68,5.68,28400.0
2012-07-06 10:05:00,5.68,5.69,5.67,5.67,43900.0,5.68,5.69,5.67,5.67,43900.0
2012-07-06 10:10:00,5.67,5.68,5.67,5.68,17900.0,5.67,5.68,5.67,5.68,17900.0
2012-07-06 10:15:00,5.68,5.68,5.67,5.67,46700.0,5.68,5.68,5.67,5.67,46700.0
2012-07-06 10:20:00,5.67,5.68,5.67,5.67,26900.0,5.67,5.68,5.67,5.67,26900.0
2012-07-06 10:25:00,5.68,5.68,5.67,5.68,4800.0,5.68,5.68,5.67,5.68,4800.0
2012-07-06 10:30:00,5.68,5.68,5.66,5.66,81100.0,5.68,5.68,5.66,5.66,81100.0
2012-07-06 10:35:00,5.66,5.68,5.66,5.68,173800.0,5.66,5.68,5.66,5.68,173800.0
2012-07-06 10:40:00,5.68,5.68,5.67,5.68,7600.0,5.68,5.68,5.67,5.68,7600.0
2012-07-06 10:45:00,5.67,5.68,5.67,5.68,7900.0,5.67,5.68,5.67,5.68,7900.0
2012-07-06 10:50:00,5.68,5.68,5.67,5.68,24800.0,5.68,5.68,5.67,5.68,24800.0
2012-07-06 10:55:00,5.68,5.68,5.67,5.68,18900.0,5.68,5.68,5.67,5.68,18900.0
2012-07-06 11:00:00,5.68,5.68,5.67,5.68,9500.0,5.68,5.68,5.67,5.68,9500.0
2012-07-06 11:05:00,5.67,5.68,5.67,5.67,84500.0,5.67,5.68,5.67,5.67,84500.0
2012-07-06 11:10:00,5.67,5.68,5.66,5.66,57300.0,5.67,5.68,5.66,5.66,57300.0
2012-07-06 11:15:00,5.66,5.67,5.66,5.67,10100.0,5.66,5.67,5.66,5.67,10100.0
2012-07-06 11:20:00,5.66,5.67,5.65,5.65,51100.0,5.66,5.67,5.65,5.65,51100.0
2012-07-06 11:25:00,5.66,5.66,5.64,5.65,96500.0,5.66,5.66,5.64,5.65,96500.0
2012-07-06 11:30:00,5.65,5.66,5.65,5.66,11500.0,5.65,5.66,5.65,5.66,11500.0
2012-07-06 11:35:00,5.66,5.66,5.65,5.66,7500.0,5.66,5.66,5.65,5.66,7500.0
2012-07-06 11:40:00,5.65,5.66,5.65,5.65,14200.0,5.65,5.66,5.65,5.65,14200.0
2012-07-06 11:45:00,5.66,5.66,5.65,5.65,35000.0,5.66,5.66,5.65,5.65,35000.0
2012-07-06 11:50:00,5.65,5.67,5.65,5.67,161300.0,5.65,5.67,5.65,5.67,161300.0
2012-07-06 11:55:00,5.67,5.67,5.66,5.66,98700.0,5.67,5.67,5.66,5.66,98700.0
2012-07-06 12:00:00,5.67,5.67,5.66,5.67,10500.0,5.67,5.67,5.66,5.67,10500.0
2012-07-06 12:05:00,5.67,5.67,5.66,5.67,6100.0,5.67,5.67,5.66,5.67,6100.0
2012-07-06 12:10:00,5.66,5.67,5.66,5.66,7500.0,5.66,5.67,5.66,5.66,7500.0
2012-07-06 12:15:00,5.67,5.67,5.66,5.67,12200.0,5.67,5.67,5.66,5.67,12200.0
2012-07-06 12:20:00,5.67,5.67,5.66,5.67,6900.0,5.67,5.67,5.66,5.67,6900.0
2012-07-06 12:25:00,5.67,5.67,5.66,5.66,10400.0,5.67,5.67,5.66,5.66,10400.0
2012-07-06 12:30:00,5.67,5.67,5.66,5.66,7100.0,5.67,5.67,5.66,5.66,7100.0
2012-07-06 12:35:00,5.67,5.67,5.66,5.66,8600.0,5.67,5.67,5.66,5.66,8600.0
2012-07-06 12:40:00,5.67,5.67,5.66,5.66,19100.0,5.67,5.67,5.66,5.66,19100.0
2012-07-06 12:45:00,5.67,5.67,5.66,5.66,11900.0,5.67,5.67,5.66,5.66,11900.0
2012-07-06 12:50:00,5.67,5.67,5.66,5.67,8700.0,5.67,5.67,5.66,5.67,8700.0
2012-07-06 12:55:00,5.66,5.67,5.66,5.67,15400.0,5.66,5.67,5.66,5.67,15400.0
2012-07-06 13:00:00,5.67,5.67,5.66,5.66,9000.0,5.67,5.67,5.66,5.66,9000.0
2012-07-06 13:05:00,5.67,5.67,5.66,5.66,9000.0,5.67,5.67,5.66,5.66,9000.0
2012-07-06 13:10:00,5.66,5.67,5.66,5.67,8900.0,5.66,5.67,5.66,5.67,8900.0
2012-07-06 13:15:00,5.67,5.67,5.66,5.66,5700.0,5.67,5.67,5.66,5.66,5700.0
2012-07-06 13:20:00,5.67,5.67,5.66,5.66,17600.0,5.67,5.67,5.66,5.66,17600.0
2012-07-06 13:25:00,5.66,5.67,5.66,5.67,17500.0,5.66,5.67,5.66,5.67,17500.0
2012-07-06 13:30:00,5.66,5.67,5.66,5.66,11200.0,5.66,5.67,5.66,5.66,11200.0
2012-07-06 13:35:00,5.66,5.67,5.66,5.67,246200.0,5.66,5.67,5.66,5.67,246200.0
2012-07-06 13:40:00,5.66,5.67,5.66,5.67,87300.0,5.66,5.67,5.66,5.67,87300.0
2012-07-06 13:45:00,5.67,5.67,5.66,5.67,19500.0,5.67,5.67,5.66,5.67,19500.0
2012-07-06 13:50:00,5.67,5.67,5.66,5.66,10000.0,5.67,5.67,5.66,5.66,10000.0
2012-07-06 13:55:00,5.67,5.67,5.66,5.67,16800.0,5.67,5.67,5.66,5.67,16800.0
2012-07-06 14:00:00,5.67,5.67,5.66,5.67,22700.0,5.67,5.67,5.66,5.67,22700.0
2012-07-06 14:05:00,5.67,5.67,5.66,5.67,15000.0,5.67,5.67,5.66,5.67,15000.0
2012-07-06 14:10:00,5.67,5.67,5.66,5.67,31500.0,5.67,5.67,5.66,5.67,31500.0
2012-07-06 14:15:00,5.67,5.67,5.65,5.65,67600.0,5.67,5.67,5.65,5.65,67600.0
2012-07-06 14:20:00,5.65,5.66,5.64,5.64,48500.0,5.65,5.66,5.64,5.64,48500.0
2012-07-06 14:25:00,5.65,5.65,5.64,5.64,12100.0,5.65,5.65,5.64,5.64,12100.0
2012-07-06 14:30:00,5.64,5.65,5.64,5.64,11500.0,5.64,5.65,5.64,5.64,11500.0
2012-07-06 14:35:00,5.64,5.65,5.64,5.64,41200.0,5.64,5.65,5.64,5.64,41200.0
2012-07-06 14:40:00,5.65,5.65,5.64,5.65,16300.0,5.65,5.65,5.64,5.65,16300.0
2012-07-06 14:45:00,5.65,5.65,5.64,5.65,29400.0,5.65,5.65,5.64,5.65,29400.0
2012-07-06 14:50:00,5.64,5.65,5.64,5.64,38100.0,5.64,5.65,5.64,5.64,38100.0
2012-07-06 14:55:00,5.64,5.65,5.64,5.65,18100.0,5.64,5.65,5.64,5.65,18100.0
2012-07-06 15:00:00,5.65,5.65,5.64,5.64,37200.0,5.65,5.65,5.64,5.64,37200.0
2012-07-06 15:05:00,5.65,5.66,5.64,5.66,114300.0,5.65,5.66,5.64,5.66,114300.0
2012-07-06 15:10:00,5.65,5.66,5.65,5.66,29200.0,5.65,5.66,5.65,5.66,29200.0
2012-07-06 15:15:00,5.65,5.66,5.65,5.66,17100.0,5.65,5.66,5.65,5.66,17100.0
2012-07-06 15:20:00,5.66,5.66,5.65,5.65,85200.0,5.66,5.66,5.65,5.65,85200.0
2012-07-06 15:25:00,5.65,5.66,5.65,5.66,29100.0,5.65,5.66,5.65,5.66,29100.0
2012-07-06 15:30:00,5.66,5.66,5.65,5.65,39700.0,5.66,5.66,5.65,5.65,39700.0
2012-07-06 15:35:00,5.66,5.66,5.65,5.65,55100.0,5.66,5.66,5.65,5.65,55100.0
2012-07-06 15:40:00,5.65,5.67,5.65,5.66,387000.0,5.65,5.67,5.65,5.66,387000.0
2012-07-06 15:45:00,5.67,5.69,5.66,5.67,369300.0,5.67,5.69,5.66,5.67,369300.0
2012-07-06 15:50:00,5.66,5.67,5.65,5.66,354000.0,5.66,5.67,5.65,5.66,354000.0
2012-07-06 15:55:00,5.66,5.68,5.65,5.65,675000.0,5.66,5.68,5.65,5.65,675000.0
2012-07-09 09:30:00,5.63,5.68,5.62,5.67,76500.0,5.63,5.68,5.62,5.67,76500.0
2012-07-09 09:35:00,5.67,5.67,5.66,5.67,12900.0,5.67,5.67,5.66,5.67,12900.0
2012-07-09 09:40:00,5.67,5.67,5.63,5.65,76700.0,5.67,5.67,5.63,5.65,76700.0
2012-07-09 09:45:00,5.65,5.65,5.63,5.65,89200.0,5.65,5.65,5.63,5.65,89200.0
2012-07-09 09:50:00,5.65,5.65,5.64,5.64,12900.0,5.65,5.65,5.64,5.64,12900.0
2012-07-09 09:55:00,5.64,5.65,5.64,5.65,12800.0,5.64,5.65,5.64,5.65,12800.0
2012-07-09 10:00:00,5.64,5.65,5.64,5.65,57300.0,5.64,5.65,5.64,5.65,57300.0
2012-07-09 10:05:00,5.65,5.65,5.64,5.65,8100.0,5.65,5.65,5.64,5.65,8100.0
2012-07-09 10:10:00,5.65,5.65,5.64,5.65,45700.0,5.65,5.65,5.64,5.65,45700.0
2012-07-09 10:15:00,5.65,5.65,5.64,5.64,35200.0,5.65,5.65,5.64,5.64,35200.0
2012-07-09 10:20:00,5.64,5.64,5.62,5.63,203500.0,5.64,5.64,5.62,5.63,203500.0
2012-07-09 10:25:00,5.63,5.64,5.63,5.63,53300.0,5.63,5.64,5.63,5.63,53300.0
2012-07-09 10:30:00,5.63,5.64,5.62,5.62,34900.0,5.63,5.64,5.62,5.62,34900.0
2012-07-09 10:35:00,5.62,5.63,5.61,5.62,149200.0,5.62,5.63,5.61,5.62,149200.0
2012-07-09 10:40:00,5.62,5.63,5.61,5.61,74200.0,5.62,5.63,5.61,5.61,74200.0
2012-07-09 10:45:00,5.62,5.62,5.61,5.62,70900.0,5.62,5.62,5.61,5.62,70900.0
2012-07-09 10:50:00,5.62,5.62,5.6,5.6,221300.0,5.62,5.62,5.6,5.6,221300.0
2012-07-09 10:55:00,5.6,5.61,5.59,5.59,119500.0,5.6,5.61,5.59,5.59,119500.0
2012-07-09 11:00:00,5.59,5.6,5.59,5.59,44700.0,5.59,5.6,5.59,5.59,44700.0
2012-07-09 11:05:00,5.59,5.6,5.59,5.59,59200.0,5.59,5.6,5.59,5.59,59200.0
2012-07-09 11:10:00,5.59,5.61,5.58,5.6,328200.0,5.59,5.61,5.58,5.6,328200.0
2012-07-09 11:15:00,5.6,5.6,5.59,5.6,16200.0,5.6,5.6,5.59,5.6,16200.0
2012-07-09 11:20:00,5.6,5.61,5.6,5.61,103900.0,5.6,5.61,5.6,5.61,103900.0
2012-07-09 11:25:00,5.61,5.61,5.6,5.61,5900.0,5.61,5.61,5.6,5.61,5900.0
2012-07-09 11:30:00,5.61,5.62,5.61,5.61,83400.0,5.61,5.62,5.61,5.61,83400.0
2012-07-09 11:35:00,5.61,5.61,5.6,5.61,7900.0,5.61,5.61,5.6,5.61,7900.0
2012-07-09 11:40:00,5.6,5.61,5.6,5.61,3500.0,5.6,5.61,5.6,5.61,3500.0
2012-07-09 11:45:00,5.61,5.61,5.6,5.61,10500.0,5.61,5.61,5.6,5.61,10500.0
2012-07-09 11:50:00,5.6,5.61,5.6,5.61,3100.0,5.6,5.61,5.6,5.61,3100.0
2012-07-09 11:55:00,5.61,5.61,5.6,5.61,125100.0,5.61,5.61,5.6,5.61,125100.0
2012-07-09 12:00:00,5.61,5.61,5.6,5.61,13800.0,5.61,5.61,5.6,5.61,13800.0
2012-07-09 12:05:00,5.61,5.61,5.6,5.61,10200.0,5.61,5.61,5.6,5.61,10200.0
2012-07-09 12:10:00,5.61,5.62,5.6,5.62,121500.0,5.61,5.62,5.6,5.62,121500.0
2012-07-09 12:15:00,5.62,5.62,5.6,5.61,103600.0,5.62,5.62,5.6,5.61,103600.0
2012-07-09 12:20:00,5.61,5.61,5.6,5.61,13200.0,5.61,5.61,5.6,5.61,13200.0
2012-07-09 12:25:00,5.61,5.61,5.6,5.61,53600.0,5.61,5.61,5.6,5.61,53600.0
2012-07-09 12:30:00,5.61,5.61,5.6,5.61,8500.0,5.61,5.61,5.6,5.61,8500.0
2012-07-09 12:35:00,5.61,5.62,5.61,5.62,63900.0,5.61,5.62,5.61,5.62,63900.0
2012-07-09 12:40:00,5.62,5.62,5.61,5.62,33400.0,5.62,5.62,5.61,5.62,33400.0
2012-07-09 12:45:00,5.62,5.62,5.61,5.62,5000.0,5.62,5.62,5.61,5.62,5000.0
2012-07-09 12:50:00,5.62,5.62,5.62,5.62,20300.0,5.62,5.62,5.62,5.62,20300.0
2012-07-09 12:55:00,5.61,5.62,5.61,5.62,8900.0,5.61,5.62,5.61,5.62,8900.0
2012-07-09 13:00:00,5.62,5.62,5.61,5.62,22500.0,5.62,5.62,5.61,5.62,22500.0
2012-07-09 13:05:00,5.62,5.62,5.6,5.61,118900.0,5.62,5.62,5.6,5.61,118900.0
2012-07-09 13:10:00,5.61,5.61,5.6,5.61,43500.0,5.61,5.61,5.6,5.61,43500.0
2012-07-09 13:15:00,5.61,5.61,5.6,5.6,9700.0,5.61,5.61,5.6,5.6,9700.0
2012-07-09 13:20:00,5.61,5.61,5.6,5.61,12300.0,5.61,5.61,5.6,5.61,12300.0
2012-07-09 13:25:00,5.61,5.61,5.6,5.61,28400.0,5.61,5.61,5.6,5.61,28400.0
2012-07-09 13:30:00,5.61,5.61,5.6,5.61,33700.0,5.61,5.61,5.6,5.61,33700.0
2012-07-09 13:35:00,5.61,5.61,5.6,5.61,44300.0,5.61,5.61,5.6,5.61,44300.0
2012-07-09 13:40:00,5.61,5.61,5.6,5.61,28800.0,5.61,5.61,5.6,5.61,28800.0
2012-07-09 13:45:00,5.61,5.61,5.6,5.61,39100.0,5.61,5.61,5.6,5.61,39100.0
2012-07-09 13:50:00,5.61,5.61,5.6,5.61,58900.0,5.61,5.61,5.6,5.61,58900.0
2012-07-09 13:55:00,5.61,5.61,5.6,5.61,17100.0,5.61,5.61,5.6,5.61,17100.0
2012-07-09 14:00:00,5.61,5.61,5.6,5.61,28600.0,5.61,5.61,5.6,5.61,28600.0
2012-07-09 14:05:00,5.61,5.61,5.6,5.61,19400.0,5.61,5.61,5.6,5.61,19400.0
2012-07-09 14:10:00,5.61,5.61,5.6,5.61,65400.0,5.61,5.61,5.6,5.61,65400.0
2012-07-09 14:15:00,5.61,5.61,5.6,5.61,35000.0,5.61,5.61,5.6,5.61,35000.0
2012-07-09 14:20:00,5.61,5.61,5.6,5.61,87700.0,5.61,5.61,5.6,5.61,87700.0
2012-07-09 14:25:00,5.61,5.61,5.6,5.61,152600.0,5.61,5.61,5.6,5.61,152600.0
2012-07-09 14:30:00,5.61,5.61,5.6,5.61,28200.0,5.61,5.61,5.6,5.61,28200.0
2012-07-09 14:35:00,5.61,5.61,5.6,5.61,18600.0,5.61,5.61,5.6,5.61,18600.0
2012-07-09 14:40:00,5.61,5.61,5.6,5.61,36100.0,5.61,5.61,5.6,5.61,36100.0
2012-07-09 14:45:00,5.61,5.61,5.6,5.61,18800.0,5.61,5.61,5.6,5.61,18800.0
2012-07-09 14:50:00,5.61,5.61,5.6,5.61,50000.0,5.61,5.61,5.6,5.61,50000.0
2012-07-09 14:55:00,5.61,5.61,5.6,5.61,30500.0,5.61,5.61,5.6,5.61,30500.0
2012-07-09 15:00:00,5.6,5.61,5.6,5.61,302100.0,5.6,5.61,5.6,5.61,302100.0
2012-07-09 15:05:00,5.61,5.61,5.6,5.61,147700.0,5.61,5.61,5.6,5.61,147700.0
2012-07-09 15:10:00,5.61,5.61,5.6,5.61,76100.0,5.61,5.61,5.6,5.61,76100.0
2012-07-09 15:15:00,5.61,5.61,5.6,5.61,58100.0,5.61,5.61,5.6,5.61,58100.0
2012-07-09 15:20:00,5.61,5.61,5.6,5.61,239500.0,5.61,5.61,5.6,5.61,239500.0
2012-07-09 15:25:00,5.61,5.61,5.6,5.61,37800.0,5.61,5.61,5.6,5.61,37800.0
2012-07-09 15:30:00,5.61,5.61,5.6,5.61,381200.0,5.61,5.61,5.6,5.61,381200.0
2012-07-09 15:35:00,5.61,5.61,5.6,5.61,165600.0,5.61,5.61,5.6,5.61,165600.0
2012-07-09 15:40:00,5.61,5.61,5.6,5.61,223800.0,5.61,5.61,5.6,5.61,223800.0
2012-07-09 15:45:00,5.61,5.62,5.59,5.62,1985900.0,5.61,5.62,5.59,5.62,1985900.0
2012-07-09 15:50:00,5.62,5.63,5.61,5.63,238400.0,5.62,5.63,5.61,5.63,238400.0
2012-07-09 15:55:00,5.63,5.63,5.61,5.61,615400.0,5.63,5.63,5.61,5.61,615400.0
2012-07-10 09:30:00,5.66,5.68,5.65,5.67,118500.0,5.66,5.68,5.65,5.67,118500.0
2012-07-10 09:35:00,5.68,5.68,5.66,5.67,85300.0,5.68,5.68,5.66,5.67,85300.0
2012-07-10 09:40:00,5.67,5.67,5.66,5.67,14900.0,5.67,5.67,5.66,5.67,14900.0
2012-07-10 09:45:00,5.67,5.67,5.66,5.67,14900.0,5.67,5.67,5.66,5.67,14900.0
2012-07-10 09:50:00,5.67,5.67,5.64,5.65,518500.0,5.67,5.67,5.64,5.65,518500.0
2012-07-10 09:55:00,5.64,5.64,5.59,5.6,377400.0,5.64,5.64,5.59,5.6,377400.0
2012-07-10 10:00:00,5.6,5.61,5.57,5.6,1094500.0,5.6,5.61,5.57,5.6,1094500.0
2012-07-10 10:05:00,5.6,5.61,5.59,5.6,423400.0,5.6,5.61,5.59,5.6,423400.0
2012-07-10 10:10:00,5.6,5.61,5.59,5.61,117500.0,5.6,5.61,5.59,5.61,117500.0
2012-07-10 10:15:00,5.61,5.61,5.61,5.61,8000.0,5.61,5.61,5.61,5.61,8000.0
2012-07-10 10:20:00,5.61,5.61,5.6,5.61,30900.0,5.61,5.61,5.6,5.61,30900.0
2012-07-10 10:25:00,5.61,5.61,5.59,5.61,490600.0,5.61,5.61,5.59,5.61,490600.0
2012-07-10 10:30:00,5.6,5.61,5.58,5.59,164200.0,5.6,5.61,5.58,5.59,164200.0
2012-07-10 10:35:00,5.58,5.59,5.58,5.58,50800.0,5.58,5.59,5.58,5.58,50800.0
2012-07-10 10:40:00,5.58,5.58,5.57,5.58,54900.0,5.58,5.58,5.57,5.58,54900.0
2012-07-10 10:45:00,5.58,5.6,5.57,5.6,273100.0,5.58,5.6,5.57,5.6,273100.0
2012-07-10 10:50:00,5.6,5.6,5.59,5.59,130000.0,5.6,5.6,5.59,5.59,130000.0
2012-07-10 10:55:00,5.6,5.6,5.58,5.58,37600.0,5.6,5.6,5.58,5.58,37600.0
2012-07-10 11:00:00,5.58,5.59,5.57,5.58,178000.0,5.58,5.59,5.57,5.58,178000.0
2012-07-10 11:05:00,5.58,5.58,5.57,5.58,23000.0,5.58,5.58,5.57,5.58,23000.0
2012-07-10 11:10:00,5.58,5.58,5.57,5.57,106800.0,5.58,5.58,5.57,5.57,106800.0
2012-07-10 11:15:00,5.57,5.58,5.56,5.58,156700.0,5.57,5.58,5.56,5.58,156700.0
2012-07-10 11:20:00,5.58,5.59,5.57,5.59,177600.0,5.58,5.59,5.57,5.59,177600.0
2012-07-10 11:25:00,5.59,5.59,5.58,5.59,7000.0,5.59,5.59,5.58,5.59,7000.0
2012-07-10 11:30:00,5.58,5.59,5.58,5.59,7600.0,5.58,5.59,5.58,5.59,7600.0
2012-07-10 11:35:00,5.59,5.59,5.58,5.59,13800.0,5.59,5.59,5.58,5.59,13800.0
2012-07-10 11:40:00,5.59,5.6,5.58,5.6,34700.0,5.59,5.6,5.58,5.6,34700.0
2012-07-10 11:45:00,5.6,5.6,5.59,5.6,126800.0,5.6,5.6,5.59,5.6,126800.0
2012-07-10 11:50:00,5.6,5.6,5.59,5.6,193900.0,5.6,5.6,5.59,5.6,193900.0
2012-07-10 11:55:00,5.6,5.61,5.6,5.6,71600.0,5.6,5.61,5.6,5.6,71600.0
2012-07-10 12:00:00,5.6,5.61,5.6,5.61,30400.0,5.6,5.61,5.6,5.61,30400.0
2012-07-10 12:05:00,5.61,5.61,5.6,5.61,19100.0,5.61,5.61,5.6,5.61,19100.0
2012-07-10 12:10:00,5.61,5.62,5.6,5.62,155100.0,5.61,5.62,5.6,5.62,155100.0
2012-07-10 12:15:00,5.62,5.63,5.61,5.63,139500.0,5.62,5.63,5.61,5.63,139500.0
2012-07-10 12:20:00,5.63,5.63,5.62,5.63,44300.0,5.63,5.63,5.62,5.63,44300.0
2012-07-10 12:25:00,5.63,5.63,5.62,5.63,242400.0,5.63,5.63,5.62,5.63,242400.0
2012-07-10 12:30:00,5.63,5.63,5.62,5.63,20900.0,5.63,5.63,5.62,5.63,20900.0
2012-07-10 12:35:00,5.63,5.63,5.61,5.62,286700.0,5.63,5.63,5.61,5.62,286700.0
2012-07-10 12:40:00,5.61,5.62,5.59,5.59,133000.0,5.61,5.62,5.59,5.59,133000.0
2012-07-10 12:45:00,5.6,5.6,5.59,5.6,36500.0,5.6,5.6,5.59,5.6,36500.0
2012-07-10 12:50:00,5.6,5.6,5.59,5.6,3000.0,5.6,5.6,5.59,5.6,3000.0
2012-07-10 12:55:00,5.6,5.6,5.59,5.59,5300.0,5.6,5.6,5.59,5.59,5300.0
2012-07-10 13:00:00,5.6,5.6,5.59,5.6,9100.0,5.6,5.6,5.59,5.6,9100.0
2012-07-10 13:05:00,5.59,5.61,5.57,5.6,667000.0,5.59,5.61,5.57,5.6,667000.0
2012-07-10 13:10:00,5.6,5.61,5.59,5.61,88400.0,5.6,5.61,5.59,5.61,88400.0
2012-07-10 13:15:00,5.61,5.61,5.6,5.61,4200.0,5.61,5.61,5.6,5.61,4200.0
2012-07-10 13:20:00,5.6,5.61,5.59,5.59,153500.0,5.6,5.61,5.59,5.59,153500.0
2012-07-10 13:25:00,5.6,5.6,5.58,5.6,141300.0,5.6,5.6,5.58,5.6,141300.0
2012-07-10 13:30:00,5.6,5.6,5.58,5.59,78400.0,5.6,5.6,5.58,5.59,78400.0
2012-07-10 13:35:00,5.58,5.59,5.58,5.59,13700.0,5.58,5.59,5.58,5.59,13700.0
2012-07-10 13:40:00,5.58,5.59,5.58,5.58,46100.0,5.58,5.59,5.58,5.58,46100.0
2012-07-10 13:45:00,5.59,5.59,5.57,5.57,60400.0,5.59,5.59,5.57,5.57,60400.0
2012-07-10 13:50:00,5.58,5.58,5.57,5.58,10400.0,5.58,5.58,5.57,5.58,10400.0
2012-07-10 13:55:00,5.58,5.58,5.57,5.58,424900.0,5.58,5.58,5.57,5.58,424900.0
2012-07-10 14:00:00,5.58,5.61,5.57,5.6,418500.0,5.58,5.61,5.57,5.6,418500.0
2012-07-10 14:05:00,5.61,5.61,5.58,5.59,704500.0,5.61,5.61,5.58,5.59,704500.0
2012-07-10 14:10:00,5.59,5.6,5.57,5.6,719800.0,5.59,5.6,5.57,5.6,719800.0
2012-07-10 14:15:00,5.6,5.6,5.58,5.6,428400.0,5.6,5.6,5.58,5.6,428400.0
2012-07-10 14:20:00,5.59,5.61,5.59,5.59,194400.0,5.59,5.61,5.59,5.59,194400.0
2012-07-10 14:25:00,5.6,5.61,5.59,5.61,79700.0,5.6,5.61,5.59,5.61,79700.0
2012-07-10 14:30:00,5.6,5.61,5.58,5.59,1030700.0,5.6,5.61,5.58,5.59,1030700.0
2012-07-10 14:35:00,5.59,5.59,5.58,5.58,94400.0,5.59,5.59,5.58,5.58,94400.0
2012-07-10 14:40:00,5.59,5.59,5.57,5.58,378900.0,5.59,5.59,5.57,5.58,378900.0
2012-07-10 14:45:00,5.58,5.58,5.57,5.58,199900.0,5.58,5.58,5.57,5.58,199900.0
2012-07-10 14:50:00,5.58,5.58,5.57,5.58,35100.0,5.58,5.58,5.57,5.58,35100.0
2012-07-10 14:55:00,5.58,5.58,5.57,5.58,42000.0,5.58,5.58,5.57,5.58,42000.0
2012-07-10 15:00:00,5.58,5.58,5.56,5.57,174500.0,5.58,5.58,5.56,5.57,174500.0
2012-07-10 15:05:00,5.56,5.58,5.56,5.58,129600.0,5.56,5.58,5.56,5.58,129600.0
2012-07-10 15:10:00,5.58,5.59,5.57,5.58,144600.0,5.58,5.59,5.57,5.58,144600.0
2012-07-10 15:15:00,5.58,5.59,5.57,5.58,165800.0,5.58,5.59,5.57,5.58,165800.0
2012-07-10 15:20:00,5.57,5.58,5.55,5.56,504200.0,5.57,5.58,5.55,5.56,504200.0
2012-07-10 15:25:00,5.56,5.56,5.54,5.54,211200.0,5.56,5.56,5.54,5.54,211200.0
2012-07-10 15:30:00,5.54,5.56,5.54,5.56,171300.0,5.54,5.56,5.54,5.56,171300.0
2012-07-10 15:35:00,5.56,5.56,5.53,5.54,702900.0,5.56,5.56,5.53,5.54,702900.0
2012-07-10 15:40:00,5.53,5.56,5.53,5.55,474400.0,5.53,5.56,5.53,5.55,474400.0
2012-07-10 15:45:00,5.55,5.56,5.52,5.53,468700.0,5.55,5.56,5.52,5.53,468700.0
2012-07-10 15:50:00,5.53,5.56,5.52,5.54,825700.0,5.53,5.56,5.52,5.54,825700.0
2012-07-10 15:55:00,5.54,5.55,5.51,5.52,1606000.0,5.54,5.55,5.51,5.52,1606000.0
2012-07-11 09:30:00,5.53,5.56,5.51,5.55,146200.0,5.53,5.56,5.51,5.55,146200.0
2012-07-11 09:35:00,5.55,5.55,5.54,5.55,16000.0,5.55,5.55,5.54,5.55,16000.0
2012-07-11 09:40:00,5.55,5.55,5.54,5.55,12300.0,5.55,5.55,5.54,5.55,12300.0
2012-07-11 09:45:00,5.55,5.57,5.54,5.57,63500.0,5.55,5.57,5.54,5.57,63500.0
2012-07-11 09:50:00,5.57,5.57,5.56,5.57,22300.0,5.57,5.57,5.56,5.57,22300.0
2012-07-11 09:55:00,5.57,5.59,5.55,5.57,287400.0,5.57,5.59,5.55,5.57,287400.0
2012-07-11 10:00:00,5.57,5.57,5.56,5.57,9300.0,5.57,5.57,5.56,5.57,9300.0
2012-07-11 10:05:00,5.57,5.58,5.56,5.58,45100.0,5.57,5.58,5.56,5.58,45100.0
2012-07-11 10:10:00,5.58,5.59,5.57,5.58,59900.0,5.58,5.59,5.57,5.58,59900.0
2012-07-11 10:15:00,5.59,5.59,5.58,5.59,16800.0,5.59,5.59,5.58,5.59,16800.0
2012-07-11 10:20:00,5.59,5.6,5.58,5.6,177800.0,5.59,5.6,5.58,5.6,177800.0
2012-07-11 10:25:00,5.6,5.6,5.57,5.58,149000.0,5.6,5.6,5.57,5.58,149000.0
2012-07-11 10:30:00,5.58,5.58,5.57,5.58,21200.0,5.58,5.58,5.57,5.58,21200.0
2012-07-11 10:35:00,5.58,5.59,5.57,5.58,123900.0,5.58,5.59,5.57,5.58,123900.0
2012-07-11 10:40:00,5.59,5.59,5.58,5.58,18200.0,5.59,5.59,5.58,5.58,18200.0
2012-07-11 10:45:00,5.58,5.59,5.58,5.58,18000.0,5.58,5.59,5.58,5.58,18000.0
2012-07-11 10:50:00,5.58,5.59,5.58,5.58,17200.0,5.58,5.59,5.58,5.58,17200.0
2012-07-11 10:55:00,5.59,5.59,5.58,5.59,9700.0,5.59,5.59,5.58,5.59,9700.0
2012-07-11 11:00:00,5.58,5.6,5.58,5.6,87900.0,5.58,5.6,5.58,5.6,87900.0
2012-07-11 11:05:00,5.6,5.6,5.59,5.6,22800.0,5.6,5.6,5.59,5.6,22800.0
2012-07-11 11:10:00,5.6,5.6,5.59,5.6,13100.0,5.6,5.6,5.59,5.6,13100.0
2012-07-11 11:15:00,5.59,5.6,5.59,5.6,19000.0,5.59,5.6,5.59,5.6,19000.0
2012-07-11 11:20:00,5.6,5.6,5.59,5.6,40800.0,5.6,5.6,5.59,5.6,40800.0
2012-07-11 11:25:00,5.6,5.61,5.6,5.61,79700.0,5.6,5.61,5.6,5.61,79700.0
2012-07-11 11:30:00,5.61,5.62,5.61,5.62,53400.0,5.61,5.62,5.61,5.62,53400.0
2012-07-11 11:35:00,5.62,5.63,5.62,5.63,38900.0,5.62,5.63,5.62,5.63,38900.0
2012-07-11 11:40:00,5.63,5.63,5.62,5.62,94800.0,5.63,5.63,5.62,5.62,94800.0
2012-07-11 11:45:00,5.63,5.63,5.61,5.62,102600.0,5.63,5.63,5.61,5.62,102600.0
2012-07-11 11:50:00,5.62,5.63,5.61,5.63,119100.0,5.62,5.63,5.61,5.63,119100.0
2012-07-11 11:55:00,5.63,5.63,5.62,5.63,8600.0,5.63,5.63,5.62,5.63,8600.0
2012-07-11 12:00:00,5.63,5.63,5.62,5.62,40900.0,5.63,5.63,5.62,5.62,40900.0
2012-07-11 12:05:00,5.63,5.63,5.62,5.63,24400.0,5.63,5.63,5.62,5.63,24400.0
2012-07-11 12:10:00,5.62,5.63,5.62,5.63,16800.0,5.62,5.63,5.62,5.63,16800.0
2012-07-11 12:15:00,5.62,5.63,5.62,5.63,18500.0,5.62,5.63,5.62,5.63,18500.0
2012-07-11 12:20:00,5.62,5.63,5.62,5.62,17100.0,5.62,5.63,5.62,5.62,17100.0
2012-07-11 12:25:00,5.62,5.63,5.61,5.61,153100.0,5.62,5.63,5.61,5.61,153100.0
2012-07-11 12:30:00,5.61,5.62,5.61,5.62,276400.0,5.61,5.62,5.61,5.62,276400.0
2012-07-11 12:35:00,5.62,5.62,5.61,5.62,13700.0,5.62,5.62,5.61,5.62,13700.0
2012-07-11 12:40:00,5.62,5.62,5.61,5.62,53000.0,5.62,5.62,5.61,5.62,53000.0
2012-07-11 12:45:00,5.61,5.62,5.61,5.61,12000.0,5.61,5.62,5.61,5.61,12000.0
2012-07-11 12:50:00,5.62,5.62,5.61,5.62,18900.0,5.62,5.62,5.61,5.62,18900.0
2012-07-11 12:55:00,5.61,5.62,5.61,5.61,43000.0,5.61,5.62,5.61,5.61,43000.0
2012-07-11 13:00:00,5.62,5.62,5.61,5.61,17600.0,5.62,5.62,5.61,5.61,17600.0
2012-07-11 13:05:00,5.61,5.62,5.61,5.61,16600.0,5.61,5.62,5.61,5.61,16600.0
2012-07-11 13:10:00,5.62,5.62,5.61,5.61,10600.0,5.62,5.62,5.61,5.61,10600.0
2012-07-11 13:15:00,5.61,5.62,5.61,5.61,82200.0,5.61,5.62,5.61,5.61,82200.0
2012-07-11 13:20:00,5.62,5.62,5.61,5.61,72200.0,5.62,5.62,5.61,5.61,72200.0
2012-07-11 13:25:00,5.61,5.62,5.61,5.62,21000.0,5.61,5.62,5.61,5.62,21000.0
2012-07-11 13:30:00,5.61,5.62,5.61,5.62,40300.0,5.61,5.62,5.61,5.62,40300.0
2012-07-11 13:35:00,5.62,5.62,5.61,5.62,17900.0,5.62,5.62,5.61,5.62,17900.0
2012-07-11 13:40:00,5.61,5.62,5.61,5.62,7100.0,5.61,5.62,5.61,5.62,7100.0
2012-07-11 13:45:00,5.62,5.62,5.61,5.62,15900.0,5.62,5.62,5.61,5.62,15900.0
2012-07-11 13:50:00,5.62,5.62,5.61,5.62,52900.0,5.62,5.62,5.61,5.62,52900.0
2012-07-11 13:55:00,5.62,5.62,5.61,5.62,13300.0,5.62,5.62,5.61,5.62,13300.0
2012-07-11 14:00:00,5.62,5.63,5.59,5.59,413600.0,5.62,5.63,5.59,5.59,413600.0
2012-07-11 14:05:00,5.59,5.6,5.57,5.6,332500.0,5.59,5.6,5.57,5.6,332500.0
2012-07-11 14:10:00,5.6,5.6,5.59,5.6,22100.0,5.6,5.6,5.59,5.6,22100.0
2012-07-11 14:15:00,5.6,5.6,5.59,5.6,12100.0,5.6,5.6,5.59,5.6,12100.0
2012-07-11 14:20:00,5.6,5.6,5.59,5.6,42400.0,5.6,5.6,5.59,5.6,42400.0
2012-07-11 14:25:00,5.59,5.6,5.58,5.58,165700.0,5.59,5.6,5.58,5.58,165700.0
2012-07-11 14:30:00,5.58,5.59,5.58,5.58,20200.0,5.58,5.59,5.58,5.58,20200.0
2012-07-11 14:35:00,5.58,5.59,5.58,5.58,19600.0,5.58,5.59,5.58,5.58,19600.0
2012-07-11 14:40:00,5.58,5.61,5.58,5.61,175300.0,5.58,5.61,5.58,5.61,175300.0
2012-07-11 14:45:00,5.61,5.61,5.6,5.61,79500.0,5.61,5.61,5.6,5.61,79500.0
2012-07-11 14:50:00,5.61,5.61,5.6,5.61,14700.0,5.61,5.61,5.6,5.61,14700.0
2012-07-11 14:55:00,5.61,5.61,5.6,5.61,12000.0,5.61,5.61,5.6,5.61,12000.0
2012-07-11 15:00:00,5.61,5.62,5.6,5.61,70000.0,5.61,5.62,5.6,5.61,70000.0
2012-07-11 15:05:00,5.62,5.62,5.61,5.62,33800.0,5.62,5.62,5.61,5.62,33800.0
2012-07-11 15:10:00,5.62,5.62,5.61,5.62,58600.0,5.62,5.62,5.61,5.62,58600.0
2012-07-11 15:15:00,5.62,5.62,5.61,5.62,28100.0,5.62,5.62,5.61,5.62,28100.0
2012-07-11 15:20:00,5.62,5.62,5.61,5.62,48800.0,5.62,5.62,5.61,5.62,48800.0
2012-07-11 15:25:00,5.62,5.62,5.6,5.6,165000.0,5.62,5.62,5.6,5.6,165000.0
2012-07-11 15:30:00,5.6,5.61,5.59,5.59,115000.0,5.6,5.61,5.59,5.59,115000.0
2012-07-11 15:35:00,5.59,5.6,5.59,5.6,46700.0,5.59,5.6,5.59,5.6,46700.0
2012-07-11 15:40:00,5.59,5.6,5.59,5.6,169800.0,5.59,5.6,5.59,5.6,169800.0
2012-07-11 15:45:00,5.6,5.61,5.59,5.61,369000.0,5.6,5.61,5.59,5.61,369000.0
2012-07-11 15:50:00,5.61,5.62,5.6,5.62,220200.0,5.61,5.62,5.6,5.62,220200.0
2012-07-11 15:55:00,5.62,5.62,5.61,5.62,568000.0,5.62,5.62,5.61,5.62,568000.0
2012-07-12 09:30:00,5.58,5.58,5.55,5.56,107700.0,5.58,5.58,5.55,5.56,107700.0
2012-07-12 09:35:00,5.55,5.56,5.55,5.56,23700.0,5.55,5.56,5.55,5.56,23700.0
2012-07-12 09:40:00,5.56,5.56,5.53,5.54,188600.0,5.56,5.56,5.53,5.54,188600.0
2012-07-12 09:45:00,5.53,5.54,5.53,5.54,27300.0,5.53,5.54,5.53,5.54,27300.0
2012-07-12 09:50:00,5.53,5.56,5.53,5.56,103600.0,5.53,5.56,5.53,5.56,103600.0
2012-07-12 09:55:00,5.56,5.58,5.55,5.58,94600.0,5.56,5.58,5.55,5.58,94600.0
2012-07-12 10:00:00,5.58,5.58,5.57,5.57,228600.0,5.58,5.58,5.57,5.57,228600.0
2012-07-12 10:05:00,5.57,5.57,5.55,5.56,133100.0,5.57,5.57,5.55,5.56,133100.0
2012-07-12 10:10:00,5.55,5.56,5.54,5.55,66800.0,5.55,5.56,5.54,5.55,66800.0
2012-07-12 10:15:00,5.54,5.55,5.54,5.54,31500.0,5.54,5.55,5.54,5.54,31500.0
2012-07-12 10:20:00,5.54,5.55,5.54,5.54,32200.0,5.54,5.55,5.54,5.54,32200.0
2012-07-12 10:25:00,5.55,5.55,5.54,5.54,11300.0,5.55,5.55,5.54,5.54,11300.0
2012-07-12 10:30:00,5.54,5.56,5.54,5.56,83600.0,5.54,5.56,5.54,5.56,83600.0
2012-07-12 10:35:00,5.56,5.56,5.55,5.55,22900.0,5.56,5.56,5.55,5.55,22900.0
2012-07-12 10:40:00,5.55,5.56,5.53,5.54,480200.0,5.55,5.56,5.53,5.54,480200.0
2012-07-12 10:45:00,5.54,5.55,5.54,5.54,50300.0,5.54,5.55,5.54,5.54,50300.0
2012-07-12 10:50:00,5.54,5.55,5.53,5.54,127500.0,5.54,5.55,5.53,5.54,127500.0
2012-07-12 10:55:00,5.53,5.55,5.53,5.54,302400.0,5.53,5.55,5.53,5.54,302400.0
2012-07-12 11:00:00,5.54,5.55,5.53,5.54,253000.0,5.54,5.55,5.53,5.54,253000.0
2012-07-12 11:05:00,5.55,5.55,5.54,5.54,48800.0,5.55,5.55,5.54,5.54,48800.0
2012-07-12 11:10:00,5.54,5.55,5.54,5.54,20800.0,5.54,5.55,5.54,5.54,20800.0
2012-07-12 11:15:00,5.54,5.55,5.54,5.54,52700.0,5.54,5.55,5.54,5.54,52700.0
2012-07-12 11:20:00,5.54,5.55,5.53,5.54,160000.0,5.54,5.55,5.53,5.54,160000.0
2012-07-12 11:25:00,5.54,5.56,5.53,5.55,194700.0,5.54,5.56,5.53,5.55,194700.0
2012-07-12 11:30:00,5.56,5.56,5.55,5.55,4200.0,5.56,5.56,5.55,5.55,4200.0
2012-07-12 11:35:00,5.55,5.56,5.55,5.56,44000.0,5.55,5.56,5.55,5.56,44000.0
2012-07-12 11:40:00,5.55,5.56,5.55,5.56,71800.0,5.55,5.56,5.55,5.56,71800.0
2012-07-12 11:45:00,5.56,5.56,5.55,5.55,10400.0,5.56,5.56,5.55,5.55,10400.0
2012-07-12 11:50:00,5.56,5.56,5.55,5.55,11100.0,5.56,5.56,5.55,5.55,11100.0
2012-07-12 11:55:00,5.56,5.56,5.55,5.56,13700.0,5.56,5.56,5.55,5.56,13700.0
2012-07-12 12:00:00,5.56,5.57,5.55,5.57,97300.0,5.56,5.57,5.55,5.57,97300.0
2012-07-12 12:05:00,5.57,5.57,5.56,5.57,124300.0,5.57,5.57,5.56,5.57,124300.0
2012-07-12 12:10:00,5.57,5.57,5.56,5.56,9700.0,5.57,5.57,5.56,5.56,9700.0
2012-07-12 12:15:00,5.57,5.57,5.56,5.57,33400.0,5.57,5.57,5.56,5.57,33400.0
2012-07-12 12:20:00,5.57,5.57,5.56,5.56,8600.0,5.57,5.57,5.56,5.56,8600.0
2012-07-12 12:25:00,5.56,5.57,5.56,5.56,14800.0,5.56,5.57,5.56,5.56,14800.0
2012-07-12 12:30:00,5.57,5.57,5.56,5.56,7500.0,5.57,5.57,5.56,5.56,7500.0
2012-07-12 12:35:00,5.57,5.57,5.56,5.56,9000.0,5.57,5.57,5.56,5.56,9000.0
2012-07-12 12:40:00,5.56,5.57,5.56,5.57,14900.0,5.56,5.57,5.56,5.57,14900.0
2012-07-12 12:45:00,5.57,5.57,5.56,5.56,4800.0,5.57,5.57,5.56,5.56,4800.0
2012-07-12 12:50:00,5.57,5.57,5.56,5.56,16800.0,5.57,5.57,5.56,5.56,16800.0
2012-07-12 12:55:00,5.56,5.57,5.56,5.56,99600.0,5.56,5.57,5.56,5.56,99600.0
2012-07-12 13:00:00,5.57,5.57,5.56,5.57,9800.0,5.57,5.57,5.56,5.57,9800.0
2012-07-12 13:05:00,5.56,5.57,5.56,5.56,18500.0,5.56,5.57,5.56,5.56,18500.0
2012-07-12 13:10:00,5.57,5.59,5.56,5.57,121400.0,5.57,5.59,5.56,5.57,121400.0
2012-07-12 13:15:00,5.57,5.58,5.57,5.58,12600.0,5.57,5.58,5.57,5.58,12600.0
2012-07-12 13:20:00,5.57,5.58,5.57,5.58,25900.0,5.57,5.58,5.57,5.58,25900.0
2012-07-12 13:25:00,5.58,5.58,5.57,5.58,99700.0,5.58,5.58,5.57,5.58,99700.0
2012-07-12 13:30:00,5.58,5.58,5.57,5.57,33100.0,5.58,5.58,5.57,5.57,33100.0
2012-07-12 13:35:00,5.57,5.58,5.57,5.58,6400.0,5.57,5.58,5.57,5.58,6400.0
2012-07-12 13:40:00,5.58,5.58,5.57,5.58,7500.0,5.58,5.58,5.57,5.58,7500.0
2012-07-12 13:45:00,5.57,5.58,5.57,5.58,25100.0,5.57,5.58,5.57,5.58,25100.0
2012-07-12 13:50:00,5.57,5.58,5.57,5.58,22800.0,5.57,5.58,5.57,5.58,22800.0
2012-07-12 13:55:00,5.57,5.59,5.57,5.59,154500.0,5.57,5.59,5.57,5.59,154500.0
2012-07-12 14:00:00,5.59,5.59,5.58,5.59,25900.0,5.59,5.59,5.58,5.59,25900.0
2012-07-12 14:05:00,5.59,5.6,5.58,5.6,39800.0,5.59,5.6,5.58,5.6,39800.0
2012-07-12 14:10:00,5.6,5.6,5.58,5.59,161300.0,5.6,5.6,5.58,5.59,161300.0
2012-07-12 14:15:00,5.58,5.59,5.57,5.57,112000.0,5.58,5.59,5.57,5.57,112000.0
2012-07-12 14:20:00,5.57,5.58,5.57,5.57,11500.0,5.57,5.58,5.57,5.57,11500.0
2012-07-12 14:25:00,5.58,5.58,5.57,5.57,13000.0,5.58,5.58,5.57,5.57,13000.0
2012-07-12 14:30:00,5.57,5.59,5.57,5.58,145800.0,5.57,5.59,5.57,5.58,145800.0
2012-07-12 14:35:00,5.59,5.59,5.58,5.58,11000.0,5.59,5.59,5.58,5.58,11000.0
2012-07-12 14:40:00,5.58,5.6,5.58,5.6,37300.0,5.58,5.6,5.58,5.6,37300.0
2012-07-12 14:45:00,5.59,5.6,5.58,5.58,63500.0,5.59,5.6,5.58,5.58,63500.0
2012-07-12 14:50:00,5.58,5.59,5.58,5.58,9200.0,5.58,5.59,5.58,5.58,9200.0
2012-07-12 14:55:00,5.58,5.59,5.58,5.59,48200.0,5.58,5.59,5.58,5.59,48200.0
2012-07-12 15:00:00,5.58,5.61,5.58,5.6,359000.0,5.58,5.61,5.58,5.6,359000.0
2012-07-12 15:05:00,5.59,5.6,5.58,5.58,75300.0,5.59,5.6,5.58,5.58,75300.0
2012-07-12 15:10:00,5.59,5.59,5.58,5.58,16900.0,5.59,5.59,5.58,5.58,16900.0
2012-07-12 15:15:00,5.58,5.59,5.58,5.58,75100.0,5.58,5.59,5.58,5.58,75100.0
2012-07-12 15:20:00,5.58,5.59,5.58,5.59,20600.0,5.58,5.59,5.58,5.59,20600.0
2012-07-12 15:25:00,5.58,5.59,5.58,5.58,30600.0,5.58,5.59,5.58,5.58,30600.0
2012-07-12 15:30:00,5.58,5.59,5.58,5.58,45100.0,5.58,5.59,5.58,5.58,45100.0
2012-07-12 15:35:00,5.58,5.59,5.57,5.58,424700.0,5.58,5.59,5.57,5.58,424700.0
2012-07-12 15:40:00,5.58,5.59,5.58,5.58,54800.0,5.58,5.59,5.58,5.58,54800.0
2012-07-12 15:45:00,5.58,5.59,5.57,5.58,256600.0,5.58,5.59,5.57,5.58,256600.0
2012-07-12 15:50:00,5.58,5.59,5.57,5.58,173200.0,5.58,5.59,5.57,5.58,173200.0
2012-07-12 15:55:00,5.58,5.58,5.56,5.58,854900.0,5.58,5.58,5.56,5.58,854900.0
2012-07-13 09:30:00,5.57,5.61,5.57,5.6,153200.0,5.57,5.61,5.57,5.6,153200.0
2012-07-13 09:35:00,5.6,5.61,5.6,5.6,97400.0,5.6,5.61,5.6,5.6,97400.0
2012-07-13 09:40:00,5.6,5.65,5.6,5.62,148900.0,5.6,5.65,5.6,5.62,148900.0
2012-07-13 09:45:00,5.63,5.63,5.62,5.62,71900.0,5.63,5.63,5.62,5.62,71900.0
2012-07-13 09:50:00,5.63,5.65,5.62,5.64,130300.0,5.63,5.65,5.62,5.64,130300.0
2012-07-13 09:55:00,5.64,5.65,5.63,5.65,237900.0,5.64,5.65,5.63,5.65,237900.0
2012-07-13 10:00:00,5.65,5.65,5.63,5.63,171600.0,5.65,5.65,5.63,5.63,171600.0
2012-07-13 10:05:00,5.64,5.64,5.62,5.64,156000.0,5.64,5.64,5.62,5.64,156000.0
2012-07-13 10:10:00,5.64,5.64,5.62,5.62,86800.0,5.64,5.64,5.62,5.62,86800.0
2012-07-13 10:15:00,5.62,5.63,5.61,5.61,82700.0,5.62,5.63,5.61,5.61,82700.0
2012-07-13 10:20:00,5.62,5.63,5.59,5.61,461200.0,5.62,5.63,5.59,5.61,461200.0
2012-07-13 10:25:00,5.61,5.62,5.59,5.6,126000.0,5.61,5.62,5.59,5.6,126000.0
2012-07-13 10:30:00,5.59,5.61,5.59,5.61,62400.0,5.59,5.61,5.59,5.61,62400.0
2012-07-13 10:35:00,5.61,5.61,5.6,5.61,32400.0,5.61,5.61,5.6,5.61,32400.0
2012-07-13 10:40:00,5.6,5.61,5.59,5.59,209600.0,5.6,5.61,5.59,5.59,209600.0
2012-07-13 10:45:00,5.59,5.6,5.59,5.6,55200.0,5.59,5.6,5.59,5.6,55200.0
2012-07-13 10:50:00,5.6,5.6,5.59,5.6,238400.0,5.6,5.6,5.59,5.6,238400.0
2012-07-13 10:55:00,5.6,5.6,5.59,5.6,47600.0,5.6,5.6,5.59,5.6,47600.0
2012-07-13 11:00:00,5.6,5.6,5.59,5.6,32100.0,5.6,5.6,5.59,5.6,32100.0
2012-07-13 11:05:00,5.6,5.6,5.59,5.6,31700.0,5.6,5.6,5.59,5.6,31700.0
2012-07-13 11:10:00,5.6,5.6,5.59,5.59,29800.0,5.6,5.6,5.59,5.59,29800.0
2012-07-13 11:15:00,5.6,5.6,5.59,5.59,65400.0,5.6,5.6,5.59,5.59,65400.0
2012-07-13 11:20:00,5.59,5.6,5.59,5.59,43400.0,5.59,5.6,5.59,5.59,43400.0
2012-07-13 11:25:00,5.59,5.6,5.59,5.59,47600.0,5.59,5.6,5.59,5.59,47600.0
2012-07-13 11:30:00,5.59,5.6,5.59,5.59,52700.0,5.59,5.6,5.59,5.59,52700.0
2012-07-13 11:35:00,5.59,5.6,5.59,5.59,23900.0,5.59,5.6,5.59,5.59,23900.0
2012-07-13 11:40:00,5.6,5.61,5.59,5.6,514800.0,5.6,5.61,5.59,5.6,514800.0
2012-07-13 11:45:00,5.6,5.6,5.59,5.59,65400.0,5.6,5.6,5.59,5.59,65400.0
2012-07-13 11:50:00,5.59,5.59,5.58,5.58,79300.0,5.59,5.59,5.58,5.58,79300.0
2012-07-13 11:55:00,5.58,5.59,5.58,5.58,50100.0,5.58,5.59,5.58,5.58,50100.0
2012-07-13 12:00:00,5.58,5.59,5.58,5.58,217800.0,5.58,5.59,5.58,5.58,217800.0
2012-07-13 12:05:00,5.58,5.59,5.58,5.58,41000.0,5.58,5.59,5.58,5.58,41000.0
2012-07-13 12:10:00,5.58,5.59,5.58,5.58,53900.0,5.58,5.59,5.58,5.58,53900.0
2012-07-13 12:15:00,5.58,5.59,5.58,5.58,27600.0,5.58,5.59,5.58,5.58,27600.0
2012-07-13 12:20:00,5.58,5.59,5.58,5.58,45400.0,5.58,5.59,5.58,5.58,45400.0
2012-07-13 12:25:00,5.59,5.59,5.58,5.58,29500.0,5.59,5.59,5.58,5.58,29500.0
2012-07-13 12:30:00,5.58,5.59,5.58,5.58,27200.0,5.58,5.59,5.58,5.58,27200.0
2012-07-13 12:35:00,5.58,5.59,5.58,5.58,21500.0,5.58,5.59,5.58,5.58,21500.0
2012-07-13 12:40:00,5.58,5.59,5.58,5.58,17300.0,5.58,5.59,5.58,5.58,17300.0
2012-07-13 12:45:00,5.58,5.59,5.58,5.58,18900.0,5.58,5.59,5.58,5.58,18900.0
2012-07-13 12:50:00,5.58,5.59,5.58,5.58,17700.0,5.58,5.59,5.58,5.58,17700.0
2012-07-13 12:55:00,5.58,5.59,5.58,5.58,96000.0,5.58,5.59,5.58,5.58,96000.0
2012-07-13 13:00:00,5.58,5.59,5.58,5.58,28700.0,5.58,5.59,5.58,5.58,28700.0
2012-07-13 13:05:00,5.58,5.59,5.58,5.58,26700.0,5.58,5.59,5.58,5.58,26700.0
2012-07-13 13:10:00,5.58,5.59,5.58,5.58,29900.0,5.58,5.59,5.58,5.58,29900.0
2012-07-13 13:15:00,5.58,5.59,5.58,5.58,18800.0,5.58,5.59,5.58,5.58,18800.0
2012-07-13 13:20:00,5.58,5.59,5.57,5.57,717200.0,5.58,5.59,5.57,5.57,717200.0
2012-07-13 13:25:00,5.57,5.58,5.57,5.57,44400.0,5.57,5.58,5.57,5.57,44400.0
2012-07-13 13:30:00,5.57,5.58,5.57,5.57,25500.0,5.57,5.58,5.57,5.57,25500.0
2012-07-13 13:35:00,5.57,5.58,5.57,5.57,20600.0,5.57,5.58,5.57,5.57,20600.0
2012-07-13 13:40:00,5.57,5.58,5.57,5.57,14400.0,5.57,5.58,5.57,5.57,14400.0
2012-07-13 13:45:00,5.58,5.58,5.57,5.58,17000.0,5.58,5.58,5.57,5.58,17000.0
2012-07-13 13:50:00,5.58,5.58,5.57,5.58,17900.0,5.58,5.58,5.57,5.58,17900.0
2012-07-13 13:55:00,5.58,5.58,5.55,5.55,565600.0,5.58,5.58,5.55,5.55,565600.0
2012-07-13 14:00:00,5.55,5.56,5.55,5.55,140800.0,5.55,5.56,5.55,5.55,140800.0
2012-07-13 14:05:00,5.55,5.56,5.55,5.55,424600.0,5.55,5.56,5.55,5.55,424600.0
2012-07-13 14:10:00,5.55,5.56,5.54,5.54,459200.0,5.55,5.56,5.54,5.54,459200.0
2012-07-13 14:15:00,5.54,5.55,5.54,5.54,26300.0,5.54,5.55,5.54,5.54,26300.0
2012-07-13 14:20:00,5.55,5.55,5.53,5.53,257100.0,5.55,5.55,5.53,5.53,257100.0
2012-07-13 14:25:00,5.53,5.54,5.53,5.53,36700.0,5.53,5.54,5.53,5.53,36700.0
2012-07-13 14:30:00,5.53,5.54,5.53,5.54,491400.0,5.53,5.54,5.53,5.54,491400.0
2012-07-13 14:35:00,5.54,5.54,5.51,5.51,636600.0,5.54,5.54,5.51,5.51,636600.0
2012-07-13 14:40:00,5.51,5.52,5.5,5.52,378300.0,5.51,5.52,5.5,5.52,378300.0
2012-07-13 14:45:00,5.51,5.53,5.51,5.52,183700.0,5.51,5.53,5.51,5.52,183700.0
2012-07-13 14:50:00,5.53,5.53,5.52,5.53,61700.0,5.53,5.53,5.52,5.53,61700.0
2012-07-13 14:55:00,5.53,5.53,5.52,5.52,54200.0,5.53,5.53,5.52,5.52,54200.0
2012-07-13 15:00:00,5.53,5.54,5.52,5.54,274600.0,5.53,5.54,5.52,5.54,274600.0
2012-07-13 15:05:00,5.54,5.55,5.53,5.54,249200.0,5.54,5.55,5.53,5.54,249200.0
2012-07-13 15:10:00,5.54,5.55,5.54,5.54,39800.0,5.54,5.55,5.54,5.54,39800.0
2012-07-13 15:15:00,5.54,5.56,5.54,5.56,450600.0,5.54,5.56,5.54,5.56,450600.0
2012-07-13 15:20:00,5.56,5.56,5.55,5.55,55900.0,5.56,5.56,5.55,5.55,55900.0
2012-07-13 15:25:00,5.55,5.56,5.55,5.56,61900.0,5.55,5.56,5.55,5.56,61900.0
2012-07-13 15:30:00,5.56,5.56,5.55,5.56,102400.0,5.56,5.56,5.55,5.56,102400.0
2012-07-13 15:35:00,5.56,5.56,5.55,5.56,102700.0,5.56,5.56,5.55,5.56,102700.0
2012-07-13 15:40:00,5.56,5.59,5.55,5.57,577200.0,5.56,5.59,5.55,5.57,577200.0
2012-07-13 15:45:00,5.58,5.58,5.57,5.58,169300.0,5.58,5.58,5.57,5.58,169300.0
2012-07-13 15:50:00,5.57,5.58,5.56,5.58,364400.0,5.57,5.58,5.56,5.58,364400.0
2012-07-13 15:55:00,5.57,5.59,5.57,5.58,686100.0,5.57,5.59,5.57,5.58,686100.0
2012-07-16 09:30:00,5.56,5.59,5.55,5.57,100000.0,5.56,5.59,5.55,5.57,100000.0
2012-07-16 09:35:00,5.57,5.58,5.56,5.57,44200.0,5.57,5.58,5.56,5.57,44200.0
2012-07-16 09:40:00,5.57,5.58,5.56,5.57,28300.0,5.57,5.58,5.56,5.57,28300.0
2012-07-16 09:45:00,5.57,5.58,5.56,5.58,86400.0,5.57,5.58,5.56,5.58,86400.0
2012-07-16 09:50:00,5.58,5.58,5.56,5.57,71000.0,5.58,5.58,5.56,5.57,71000.0
2012-07-16 09:55:00,5.56,5.57,5.55,5.56,29000.0,5.56,5.57,5.55,5.56,29000.0
2012-07-16 10:00:00,5.56,5.56,5.55,5.56,28400.0,5.56,5.56,5.55,5.56,28400.0
2012-07-16 10:05:00,5.56,5.56,5.55,5.56,31900.0,5.56,5.56,5.55,5.56,31900.0
2012-07-16 10:10:00,5.56,5.56,5.54,5.55,102500.0,5.56,5.56,5.54,5.55,102500.0
2012-07-16 10:15:00,5.55,5.55,5.54,5.55,45200.0,5.55,5.55,5.54,5.55,45200.0
2012-07-16 10:20:00,5.54,5.55,5.54,5.54,21900.0,5.54,5.55,5.54,5.54,21900.0
2012-07-16 10:25:00,5.55,5.56,5.53,5.55,552800.0,5.55,5.56,5.53,5.55,552800.0
2012-07-16 10:30:00,5.54,5.56,5.54,5.56,195900.0,5.54,5.56,5.54,5.56,195900.0
2012-07-16 10:35:00,5.56,5.56,5.55,5.56,23700.0,5.56,5.56,5.55,5.56,23700.0
2012-07-16 10:40:00,5.56,5.57,5.56,5.57,52600.0,5.56,5.57,5.56,5.57,52600.0
2012-07-16 10:45:00,5.57,5.57,5.54,5.54,283400.0,5.57,5.57,5.54,5.54,283400.0
2012-07-16 10:50:00,5.54,5.55,5.54,5.55,11000.0,5.54,5.55,5.54,5.55,11000.0
2012-07-16 10:55:00,5.55,5.55,5.52,5.53,208600.0,5.55,5.55,5.52,5.53,208600.0
2012-07-16 11:00:00,5.53,5.53,5.52,5.52,170900.0,5.53,5.53,5.52,5.52,170900.0
2012-07-16 11:05:00,5.53,5.53,5.51,5.52,160800.0,5.53,5.53,5.51,5.52,160800.0
2012-07-16 11:10:00,5.52,5.52,5.5,5.52,253400.0,5.52,5.52,5.5,5.52,253400.0
2012-07-16 11:15:00,5.52,5.52,5.49,5.51,533400.0,5.52,5.52,5.49,5.51,533400.0
2012-07-16 11:20:00,5.51,5.53,5.49,5.51,615700.0,5.51,5.53,5.49,5.51,615700.0
2012-07-16 11:25:00,5.51,5.52,5.49,5.5,328200.0,5.51,5.52,5.49,5.5,328200.0
2012-07-16 11:30:00,5.5,5.5,5.49,5.5,18300.0,5.5,5.5,5.49,5.5,18300.0
2012-07-16 11:35:00,5.5,5.5,5.49,5.49,16600.0,5.5,5.5,5.49,5.49,16600.0
2012-07-16 11:40:00,5.49,5.5,5.49,5.49,13600.0,5.49,5.5,5.49,5.49,13600.0
2012-07-16 11:45:00,5.5,5.5,5.49,5.49,25400.0,5.5,5.5,5.49,5.49,25400.0
2012-07-16 11:50:00,5.5,5.5,5.48,5.49,163300.0,5.5,5.5,5.48,5.49,163300.0
2012-07-16 11:55:00,5.49,5.5,5.48,5.5,322200.0,5.49,5.5,5.48,5.5,322200.0
2012-07-16 12:00:00,5.5,5.52,5.49,5.51,784800.0,5.5,5.52,5.49,5.51,784800.0
2012-07-16 12:05:00,5.51,5.52,5.5,5.52,154800.0,5.51,5.52,5.5,5.52,154800.0
2012-07-16 12:10:00,5.52,5.52,5.51,5.52,29700.0,5.52,5.52,5.51,5.52,29700.0
2012-07-16 12:15:00,5.52,5.52,5.5,5.52,180000.0,5.52,5.52,5.5,5.52,180000.0
2012-07-16 12:20:00,5.52,5.52,5.49,5.5,427300.0,5.52,5.52,5.49,5.5,427300.0
2012-07-16 12:25:00,5.5,5.51,5.49,5.5,295400.0,5.5,5.51,5.49,5.5,295400.0
2012-07-16 12:30:00,5.5,5.51,5.5,5.5,190200.0,5.5,5.51,5.5,5.5,190200.0
2012-07-16 12:35:00,5.5,5.51,5.5,5.51,12600.0,5.5,5.51,5.5,5.51,12600.0
2012-07-16 12:40:00,5.51,5.51,5.49,5.5,78300.0,5.51,5.51,5.49,5.5,78300.0
2012-07-16 12:45:00,5.5,5.52,5.5,5.51,229200.0,5.5,5.52,5.5,5.51,229200.0
2012-07-16 12:50:00,5.5,5.51,5.5,5.5,12500.0,5.5,5.51,5.5,5.5,12500.0
2012-07-16 12:55:00,5.51,5.52,5.5,5.52,66200.0,5.51,5.52,5.5,5.52,66200.0
2012-07-16 13:00:00,5.52,5.52,5.51,5.52,40100.0,5.52,5.52,5.51,5.52,40100.0
2012-07-16 13:05:00,5.52,5.52,5.49,5.5,246600.0,5.52,5.52,5.49,5.5,246600.0
2012-07-16 13:10:00,5.5,5.51,5.5,5.5,6400.0,5.5,5.51,5.5,5.5,6400.0
2012-07-16 13:15:00,5.5,5.51,5.5,5.51,7000.0,5.5,5.51,5.5,5.51,7000.0
2012-07-16 13:20:00,5.5,5.51,5.5,5.5,12100.0,5.5,5.51,5.5,5.5,12100.0
2012-07-16 13:25:00,5.5,5.54,5.5,5.53,338000.0,5.5,5.54,5.5,5.53,338000.0
2012-07-16 13:30:00,5.53,5.53,5.52,5.53,40500.0,5.53,5.53,5.52,5.53,40500.0
2012-07-16 13:35:00,5.53,5.53,5.52,5.52,7200.0,5.53,5.53,5.52,5.52,7200.0
2012-07-16 13:40:00,5.52,5.53,5.52,5.52,30900.0,5.52,5.53,5.52,5.52,30900.0
2012-07-16 13:45:00,5.52,5.54,5.52,5.54,114900.0,5.52,5.54,5.52,5.54,114900.0
2012-07-16 13:50:00,5.54,5.54,5.53,5.54,482600.0,5.54,5.54,5.53,5.54,482600.0
2012-07-16 13:55:00,5.54,5.54,5.53,5.54,10500.0,5.54,5.54,5.53,5.54,10500.0
2012-07-16 14:00:00,5.54,5.55,5.53,5.53,286800.0,5.54,5.55,5.53,5.53,286800.0
2012-07-16 14:05:00,5.54,5.55,5.54,5.55,37100.0,5.54,5.55,5.54,5.55,37100.0
2012-07-16 14:10:00,5.54,5.55,5.54,5.55,56700.0,5.54,5.55,5.54,5.55,56700.0
2012-07-16 14:15:00,5.54,5.55,5.54,5.55,175100.0,5.54,5.55,5.54,5.55,175100.0
2012-07-16 14:20:00,5.54,5.55,5.54,5.55,269500.0,5.54,5.55,5.54,5.55,269500.0
2012-07-16 14:25:00,5.55,5.55,5.54,5.55,27100.0,5.55,5.55,5.54,5.55,27100.0
2012-07-16 14:30:00,5.54,5.57,5.54,5.56,224600.0,5.54,5.57,5.54,5.56,224600.0
2012-07-16 14:35:00,5.56,5.56,5.55,5.56,33400.0,5.56,5.56,5.55,5.56,33400.0
2012-07-16 14:40:00,5.56,5.56,5.55,5.56,34900.0,5.56,5.56,5.55,5.56,34900.0
2012-07-16 14:45:00,5.56,5.56,5.55,5.56,60900.0,5.56,5.56,5.55,5.56,60900.0
2012-07-16 14:50:00,5.55,5.56,5.54,5.54,73900.0,5.55,5.56,5.54,5.54,73900.0
2012-07-16 14:55:00,5.54,5.55,5.54,5.54,28300.0,5.54,5.55,5.54,5.54,28300.0
2012-07-16 15:00:00,5.54,5.55,5.54,5.54,98300.0,5.54,5.55,5.54,5.54,98300.0
2012-07-16 15:05:00,5.55,5.55,5.54,5.55,43300.0,5.55,5.55,5.54,5.55,43300.0
2012-07-16 15:10:00,5.54,5.55,5.54,5.55,46100.0,5.54,5.55,5.54,5.55,46100.0
2012-07-16 15:15:00,5.55,5.55,5.54,5.55,32200.0,5.55,5.55,5.54,5.55,32200.0
2012-07-16 15:20:00,5.54,5.56,5.54,5.56,62500.0,5.54,5.56,5.54,5.56,62500.0
2012-07-16 15:25:00,5.56,5.56,5.55,5.56,50900.0,5.56,5.56,5.55,5.56,50900.0
2012-07-16 15:30:00,5.56,5.57,5.55,5.57,77600.0,5.56,5.57,5.55,5.57,77600.0
2012-07-16 15:35:00,5.57,5.57,5.56,5.57,66700.0,5.57,5.57,5.56,5.57,66700.0
2012-07-16 15:40:00,5.57,5.57,5.56,5.57,88300.0,5.57,5.57,5.56,5.57,88300.0
2012-07-16 15:45:00,5.57,5.57,5.56,5.57,107500.0,5.57,5.57,5.56,5.57,107500.0
2012-07-16 15:50:00,5.57,5.57,5.56,5.56,147200.0,5.57,5.57,5.56,5.56,147200.0
2012-07-16 15:55:00,5.56,5.57,5.56,5.56,396400.0,5.56,5.57,5.56,5.56,396400.0
2012-07-17 09:30:00,5.58,5.6,5.58,5.59,103100.0,5.58,5.6,5.58,5.59,103100.0
2012-07-17 09:35:00,5.6,5.6,5.59,5.6,31700.0,5.6,5.6,5.59,5.6,31700.0
2012-07-17 09:40:00,5.6,5.6,5.58,5.58,75800.0,5.6,5.6,5.58,5.58,75800.0
2012-07-17 09:45:00,5.58,5.59,5.58,5.59,12500.0,5.58,5.59,5.58,5.59,12500.0
2012-07-17 09:50:00,5.59,5.59,5.57,5.58,48800.0,5.59,5.59,5.57,5.58,48800.0
2012-07-17 09:55:00,5.58,5.58,5.57,5.58,45200.0,5.58,5.58,5.57,5.58,45200.0
2012-07-17 10:00:00,5.58,5.58,5.54,5.55,478300.0,5.58,5.58,5.54,5.55,478300.0
2012-07-17 10:05:00,5.55,5.56,5.54,5.55,65800.0,5.55,5.56,5.54,5.55,65800.0
2012-07-17 10:10:00,5.54,5.56,5.54,5.56,30400.0,5.54,5.56,5.54,5.56,30400.0
2012-07-17 10:15:00,5.56,5.56,5.55,5.56,7600.0,5.56,5.56,5.55,5.56,7600.0
2012-07-17 10:20:00,5.56,5.58,5.56,5.57,189600.0,5.56,5.58,5.56,5.57,189600.0
2012-07-17 10:25:00,5.57,5.57,5.56,5.57,234600.0,5.57,5.57,5.56,5.57,234600.0
2012-07-17 10:30:00,5.57,5.57,5.56,5.57,14100.0,5.57,5.57,5.56,5.57,14100.0
2012-07-17 10:35:00,5.57,5.57,5.53,5.54,178500.0,5.57,5.57,5.53,5.54,178500.0
2012-07-17 10:40:00,5.53,5.54,5.52,5.53,79400.0,5.53,5.54,5.52,5.53,79400.0
2012-07-17 10:45:00,5.52,5.54,5.52,5.54,64500.0,5.52,5.54,5.52,5.54,64500.0
2012-07-17 10:50:00,5.54,5.55,5.53,5.55,64400.0,5.54,5.55,5.53,5.55,64400.0
2012-07-17 10:55:00,5.55,5.55,5.54,5.55,36300.0,5.55,5.55,5.54,5.55,36300.0
2012-07-17 11:00:00,5.54,5.55,5.54,5.55,19200.0,5.54,5.55,5.54,5.55,19200.0
2012-07-17 11:05:00,5.54,5.56,5.54,5.56,75900.0,5.54,5.56,5.54,5.56,75900.0
2012-07-17 11:10:00,5.56,5.56,5.55,5.56,23000.0,5.56,5.56,5.55,5.56,23000.0
2012-07-17 11:15:00,5.56,5.56,5.55,5.56,12100.0,5.56,5.56,5.55,5.56,12100.0
2012-07-17 11:20:00,5.56,5.56,5.55,5.56,32400.0,5.56,5.56,5.55,5.56,32400.0
2012-07-17 11:25:00,5.56,5.58,5.55,5.58,158000.0,5.56,5.58,5.55,5.58,158000.0
2012-07-17 11:30:00,5.58,5.58,5.57,5.58,39800.0,5.58,5.58,5.57,5.58,39800.0
2012-07-17 11:35:00,5.58,5.6,5.58,5.6,106300.0,5.58,5.6,5.58,5.6,106300.0
2012-07-17 11:40:00,5.6,5.6,5.58,5.58,260300.0,5.6,5.6,5.58,5.58,260300.0
2012-07-17 11:45:00,5.59,5.59,5.58,5.58,58000.0,5.59,5.59,5.58,5.58,58000.0
2012-07-17 11:50:00,5.58,5.59,5.58,5.58,5700.0,5.58,5.59,5.58,5.58,5700.0
2012-07-17 11:55:00,5.58,5.6,5.58,5.6,108200.0,5.58,5.6,5.58,5.6,108200.0
2012-07-17 12:00:00,5.6,5.6,5.59,5.6,32500.0,5.6,5.6,5.59,5.6,32500.0
2012-07-17 12:05:00,5.6,5.6,5.59,5.6,77000.0,5.6,5.6,5.59,5.6,77000.0
2012-07-17 12:10:00,5.6,5.6,5.59,5.6,15800.0,5.6,5.6,5.59,5.6,15800.0
2012-07-17 12:15:00,5.6,5.6,5.59,5.6,9800.0,5.6,5.6,5.59,5.6,9800.0
2012-07-17 12:20:00,5.6,5.61,5.59,5.6,208500.0,5.6,5.61,5.59,5.6,208500.0
2012-07-17 12:25:00,5.6,5.6,5.59,5.6,145900.0,5.6,5.6,5.59,5.6,145900.0
2012-07-17 12:30:00,5.6,5.6,5.59,5.6,101600.0,5.6,5.6,5.59,5.6,101600.0
2012-07-17 12:35:00,5.6,5.6,5.59,5.6,6000.0,5.6,5.6,5.59,5.6,6000.0
2012-07-17 12:40:00,5.59,5.6,5.59,5.6,5600.0,5.59,5.6,5.59,5.6,5600.0
2012-07-17 12:45:00,5.6,5.6,5.59,5.6,8500.0,5.6,5.6,5.59,5.6,8500.0
2012-07-17 12:50:00,5.6,5.6,5.59,5.59,5300.0,5.6,5.6,5.59,5.59,5300.0
2012-07-17 12:55:00,5.6,5.6,5.59,5.6,10000.0,5.6,5.6,5.59,5.6,10000.0
2012-07-17 13:00:00,5.6,5.6,5.59,5.6,25400.0,5.6,5.6,5.59,5.6,25400.0
2012-07-17 13:05:00,5.6,5.6,5.59,5.59,44200.0,5.6,5.6,5.59,5.59,44200.0
2012-07-17 13:10:00,5.6,5.6,5.59,5.59,7100.0,5.6,5.6,5.59,5.59,7100.0
2012-07-17 13:15:00,5.6,5.6,5.59,5.6,19500.0,5.6,5.6,5.59,5.6,19500.0
2012-07-17 13:20:00,5.6,5.6,5.59,5.6,159700.0,5.6,5.6,5.59,5.6,159700.0
2012-07-17 13:25:00,5.6,5.6,5.59,5.6,89000.0,5.6,5.6,5.59,5.6,89000.0
2012-07-17 13:30:00,5.6,5.6,5.59,5.59,6900.0,5.6,5.6,5.59,5.59,6900.0
2012-07-17 13:35:00,5.59,5.6,5.59,5.6,7300.0,5.59,5.6,5.59,5.6,7300.0
2012-07-17 13:40:00,5.6,5.6,5.59,5.6,26500.0,5.6,5.6,5.59,5.6,26500.0
2012-07-17 13:45:00,5.6,5.6,5.59,5.6,23700.0,5.6,5.6,5.59,5.6,23700.0
2012-07-17 13:50:00,5.6,5.6,5.59,5.6,25200.0,5.6,5.6,5.59,5.6,25200.0
2012-07-17 13:55:00,5.59,5.6,5.59,5.6,10700.0,5.59,5.6,5.59,5.6,10700.0
2012-07-17 14:00:00,5.6,5.6,5.59,5.6,373200.0,5.6,5.6,5.59,5.6,373200.0
2012-07-17 14:05:00,5.6,5.6,5.59,5.59,52500.0,5.6,5.6,5.59,5.59,52500.0
2012-07-17 14:10:00,5.6,5.61,5.59,5.61,70700.0,5.6,5.61,5.59,5.61,70700.0
2012-07-17 14:15:00,5.61,5.61,5.6,5.61,43100.0,5.61,5.61,5.6,5.61,43100.0
2012-07-17 14:20:00,5.61,5.61,5.6,5.61,11700.0,5.61,5.61,5.6,5.61,11700.0
2012-07-17 14:25:00,5.61,5.61,5.6,5.61,30200.0,5.61,5.61,5.6,5.61,30200.0
2012-07-17 14:30:00,5.61,5.61,5.6,5.6,64100.0,5.61,5.61,5.6,5.6,64100.0
2012-07-17 14:35:00,5.61,5.61,5.6,5.6,14900.0,5.61,5.61,5.6,5.6,14900.0
2012-07-17 14:40:00,5.61,5.61,5.6,5.61,26500.0,5.61,5.61,5.6,5.61,26500.0
2012-07-17 14:45:00,5.61,5.61,5.6,5.61,187500.0,5.61,5.61,5.6,5.61,187500.0
2012-07-17 14:50:00,5.61,5.61,5.6,5.6,13900.0,5.61,5.61,5.6,5.6,13900.0
2012-07-17 14:55:00,5.61,5.62,5.6,5.62,132600.0,5.61,5.62,5.6,5.62,132600.0
2012-07-17 15:00:00,5.61,5.62,5.61,5.62,9900.0,5.61,5.62,5.61,5.62,9900.0
2012-07-17 15:05:00,5.62,5.62,5.61,5.61,7500.0,5.62,5.62,5.61,5.61,7500.0
2012-07-17 15:10:00,5.62,5.62,5.61,5.62,45000.0,5.62,5.62,5.61,5.62,45000.0
2012-07-17 15:15:00,5.62,5.63,5.61,5.63,41400.0,5.62,5.63,5.61,5.63,41400.0
2012-07-17 15:20:00,5.63,5.63,5.62,5.62,21900.0,5.63,5.63,5.62,5.62,21900.0
2012-07-17 15:25:00,5.63,5.63,5.62,5.62,22300.0,5.63,5.63,5.62,5.62,22300.0
2012-07-17 15:30:00,5.63,5.63,5.62,5.63,32800.0,5.63,5.63,5.62,5.63,32800.0
2012-07-17 15:35:00,5.62,5.63,5.62,5.63,62300.0,5.62,5.63,5.62,5.63,62300.0
2012-07-17 15:40:00,5.63,5.63,5.62,5.62,111000.0,5.63,5.63,5.62,5.62,111000.0
2012-07-17 15:45:00,5.62,5.63,5.62,5.63,114100.0,5.62,5.63,5.62,5.63,114100.0
2012-07-17 15:50:00,5.63,5.63,5.62,5.63,174000.0,5.63,5.63,5.62,5.63,174000.0
2012-07-17 15:55:00,5.63,5.64,5.62,5.64,682300.0,5.63,5.64,5.62,5.64,682300.0
2012-07-18 09:30:00,5.55,5.56,5.51,5.52,266300.0,5.55,5.56,5.51,5.52,266300.0
2012-07-18 09:35:00,5.52,5.56,5.51,5.54,314600.0,5.52,5.56,5.51,5.54,314600.0
2012-07-18 09:40:00,5.55,5.56,5.54,5.56,385100.0,5.55,5.56,5.54,5.56,385100.0
2012-07-18 09:45:00,5.56,5.58,5.55,5.57,242700.0,5.56,5.58,5.55,5.57,242700.0
2012-07-18 09:50:00,5.57,5.59,5.56,5.59,52600.0,5.57,5.59,5.56,5.59,52600.0
2012-07-18 09:55:00,5.59,5.6,5.58,5.6,102300.0,5.59,5.6,5.58,5.6,102300.0
2012-07-18 10:00:00,5.6,5.6,5.57,5.6,741700.0,5.6,5.6,5.57,5.6,741700.0
2012-07-18 10:05:00,5.6,5.6,5.58,5.59,195300.0,5.6,5.6,5.58,5.59,195300.0
2012-07-18 10:10:00,5.59,5.59,5.58,5.59,11900.0,5.59,5.59,5.58,5.59,11900.0
2012-07-18 10:15:00,5.59,5.59,5.58,5.59,27000.0,5.59,5.59,5.58,5.59,27000.0
2012-07-18 10:20:00,5.58,5.59,5.58,5.58,21100.0,5.58,5.59,5.58,5.58,21100.0
2012-07-18 10:25:00,5.59,5.6,5.58,5.6,32300.0,5.59,5.6,5.58,5.6,32300.0
2012-07-18 10:30:00,5.6,5.6,5.57,5.58,202300.0,5.6,5.6,5.57,5.58,202300.0
2012-07-18 10:35:00,5.57,5.58,5.57,5.58,30400.0,5.57,5.58,5.57,5.58,30400.0
2012-07-18 10:40:00,5.58,5.59,5.57,5.59,53500.0,5.58,5.59,5.57,5.59,53500.0
2012-07-18 10:45:00,5.59,5.59,5.56,5.58,403300.0,5.59,5.59,5.56,5.58,403300.0
2012-07-18 10:50:00,5.58,5.58,5.57,5.58,165800.0,5.58,5.58,5.57,5.58,165800.0
2012-07-18 10:55:00,5.58,5.58,5.57,5.58,84500.0,5.58,5.58,5.57,5.58,84500.0
2012-07-18 11:00:00,5.57,5.58,5.57,5.57,26900.0,5.57,5.58,5.57,5.57,26900.0
2012-07-18 11:05:00,5.57,5.58,5.56,5.57,55500.0,5.57,5.58,5.56,5.57,55500.0
2012-07-18 11:10:00,5.56,5.57,5.56,5.57,90700.0,5.56,5.57,5.56,5.57,90700.0
2012-07-18 11:15:00,5.56,5.57,5.56,5.57,24400.0,5.56,5.57,5.56,5.57,24400.0
2012-07-18 11:20:00,5.57,5.57,5.56,5.57,26100.0,5.57,5.57,5.56,5.57,26100.0
2012-07-18 11:25:00,5.57,5.57,5.56,5.57,22400.0,5.57,5.57,5.56,5.57,22400.0
2012-07-18 11:30:00,5.57,5.59,5.57,5.59,107200.0,5.57,5.59,5.57,5.59,107200.0
2012-07-18 11:35:00,5.59,5.59,5.58,5.58,28500.0,5.59,5.59,5.58,5.58,28500.0
2012-07-18 11:40:00,5.59,5.59,5.58,5.58,23400.0,5.59,5.59,5.58,5.58,23400.0
2012-07-18 11:45:00,5.59,5.59,5.58,5.58,19600.0,5.59,5.59,5.58,5.58,19600.0
2012-07-18 11:50:00,5.58,5.59,5.58,5.58,17900.0,5.58,5.59,5.58,5.58,17900.0
2012-07-18 11:55:00,5.59,5.6,5.58,5.6,71700.0,5.59,5.6,5.58,5.6,71700.0
2012-07-18 12:00:00,5.6,5.61,5.59,5.61,82700.0,5.6,5.61,5.59,5.61,82700.0
2012-07-18 12:05:00,5.61,5.62,5.61,5.62,80900.0,5.61,5.62,5.61,5.62,80900.0
2012-07-18 12:10:00,5.62,5.63,5.58,5.6,1019100.0,5.62,5.63,5.58,5.6,1019100.0
2012-07-18 12:15:00,5.6,5.6,5.59,5.6,21600.0,5.6,5.6,5.59,5.6,21600.0
2012-07-18 12:20:00,5.59,5.6,5.59,5.6,32500.0,5.59,5.6,5.59,5.6,32500.0
2012-07-18 12:25:00,5.6,5.6,5.59,5.6,55500.0,5.6,5.6,5.59,5.6,55500.0
2012-07-18 12:30:00,5.6,5.62,5.6,5.61,217600.0,5.6,5.62,5.6,5.61,217600.0
2012-07-18 12:35:00,5.61,5.61,5.6,5.61,7100.0,5.61,5.61,5.6,5.61,7100.0
2012-07-18 12:40:00,5.6,5.61,5.6,5.61,76300.0,5.6,5.61,5.6,5.61,76300.0
2012-07-18 12:45:00,5.6,5.61,5.58,5.6,329100.0,5.6,5.61,5.58,5.6,329100.0
2012-07-18 12:50:00,5.6,5.6,5.59,5.6,12200.0,5.6,5.6,5.59,5.6,12200.0
2012-07-18 12:55:00,5.6,5.6,5.59,5.6,9100.0,5.6,5.6,5.59,5.6,9100.0
2012-07-18 13:00:00,5.6,5.6,5.59,5.6,9800.0,5.6,5.6,5.59,5.6,9800.0
2012-07-18 13:05:00,5.6,5.6,5.59,5.6,16200.0,5.6,5.6,5.59,5.6,16200.0
2012-07-18 13:10:00,5.6,5.6,5.59,5.6,8600.0,5.6,5.6,5.59,5.6,8600.0
2012-07-18 13:15:00,5.6,5.6,5.59,5.6,9500.0,5.6,5.6,5.59,5.6,9500.0
2012-07-18 13:20:00,5.6,5.6,5.59,5.6,8500.0,5.6,5.6,5.59,5.6,8500.0
2012-07-18 13:25:00,5.6,5.6,5.59,5.6,14200.0,5.6,5.6,5.59,5.6,14200.0
2012-07-18 13:30:00,5.6,5.6,5.59,5.6,9700.0,5.6,5.6,5.59,5.6,9700.0
2012-07-18 13:35:00,5.6,5.6,5.57,5.58,275300.0,5.6,5.6,5.57,5.58,275300.0
2012-07-18 13:40:00,5.58,5.58,5.57,5.57,52100.0,5.58,5.58,5.57,5.57,52100.0
2012-07-18 13:45:00,5.58,5.58,5.57,5.58,31100.0,5.58,5.58,5.57,5.58,31100.0
2012-07-18 13:50:00,5.58,5.58,5.57,5.57,33700.0,5.58,5.58,5.57,5.57,33700.0
2012-07-18 13:55:00,5.57,5.58,5.57,5.58,45600.0,5.57,5.58,5.57,5.58,45600.0
2012-07-18 14:00:00,5.57,5.58,5.57,5.58,24500.0,5.57,5.58,5.57,5.58,24500.0
2012-07-18 14:05:00,5.58,5.58,5.57,5.58,47700.0,5.58,5.58,5.57,5.58,47700.0
2012-07-18 14:10:00,5.58,5.58,5.57,5.58,81600.0,5.58,5.58,5.57,5.58,81600.0
2012-07-18 14:15:00,5.58,5.59,5.58,5.59,93700.0,5.58,5.59,5.58,5.59,93700.0
2012-07-18 14:20:00,5.58,5.59,5.58,5.58,26900.0,5.58,5.59,5.58,5.58,26900.0
2012-07-18 14:25:00,5.58,5.59,5.58,5.58,26900.0,5.58,5.59,5.58,5.58,26900.0
2012-07-18 14:30:00,5.59,5.59,5.58,5.59,38600.0,5.59,5.59,5.58,5.59,38600.0
2012-07-18 14:35:00,5.58,5.59,5.58,5.58,40700.0,5.58,5.59,5.58,5.58,40700.0
2012-07-18 14:40:00,5.58,5.59,5.58,5.58,41700.0,5.58,5.59,5.58,5.58,41700.0
2012-07-18 14:45:00,5.58,5.59,5.58,5.59,39800.0,5.58,5.59,5.58,5.59,39800.0
2012-07-18 14:50:00,5.59,5.59,5.58,5.58,59700.0,5.59,5.59,5.58,5.58,59700.0
2012-07-18 14:55:00,5.58,5.59,5.58,5.58,39200.0,5.58,5.59,5.58,5.58,39200.0
2012-07-18 15:00:00,5.59,5.59,5.58,5.58,85900.0,5.59,5.59,5.58,5.58,85900.0
2012-07-18 15:05:00,5.58,5.59,5.58,5.58,54400.0,5.58,5.59,5.58,5.58,54400.0
2012-07-18 15:10:00,5.58,5.59,5.58,5.58,134800.0,5.58,5.59,5.58,5.58,134800.0
2012-07-18 15:15:00,5.59,5.59,5.58,5.58,45900.0,5.59,5.59,5.58,5.58,45900.0
2012-07-18 15:20:00,5.58,5.6,5.58,5.58,559700.0,5.58,5.6,5.58,5.58,559700.0
2012-07-18 15:25:00,5.58,5.59,5.58,5.58,59500.0,5.58,5.59,5.58,5.58,59500.0
2012-07-18 15:30:00,5.58,5.59,5.57,5.59,455000.0,5.58,5.59,5.57,5.59,455000.0
2012-07-18 15:35:00,5.59,5.59,5.58,5.59,348200.0,5.59,5.59,5.58,5.59,348200.0
2012-07-18 15:40:00,5.58,5.6,5.58,5.58,1611700.0,5.58,5.6,5.58,5.58,1611700.0
2012-07-18 15:45:00,5.58,5.59,5.55,5.57,774400.0,5.58,5.59,5.55,5.57,774400.0
2012-07-18 15:50:00,5.56,5.58,5.56,5.57,367400.0,5.56,5.58,5.56,5.57,367400.0
2012-07-18 15:55:00,5.56,5.57,5.55,5.57,1500000.0,5.56,5.57,5.55,5.57,1500000.0
2012-07-19 09:30:00,5.58,5.59,5.54,5.59,113400.0,5.58,5.59,5.54,5.59,113400.0
2012-07-19 09:35:00,5.59,5.59,5.58,5.59,7100.0,5.59,5.59,5.58,5.59,7100.0
2012-07-19 09:40:00,5.59,5.6,5.56,5.58,138000.0,5.59,5.6,5.56,5.58,138000.0
2012-07-19 09:45:00,5.59,5.59,5.55,5.55,58000.0,5.59,5.59,5.55,5.55,58000.0
2012-07-19 09:50:00,5.55,5.57,5.55,5.55,66000.0,5.55,5.57,5.55,5.55,66000.0
2012-07-19 09:55:00,5.56,5.56,5.55,5.56,32800.0,5.56,5.56,5.55,5.56,32800.0
2012-07-19 10:00:00,5.55,5.56,5.53,5.55,167700.0,5.55,5.56,5.53,5.55,167700.0
2012-07-19 10:05:00,5.55,5.56,5.53,5.54,82600.0,5.55,5.56,5.53,5.54,82600.0
2012-07-19 10:10:00,5.54,5.55,5.52,5.54,215300.0,5.54,5.55,5.52,5.54,215300.0
2012-07-19 10:15:00,5.55,5.55,5.53,5.54,254200.0,5.55,5.55,5.53,5.54,254200.0
2012-07-19 10:20:00,5.55,5.55,5.54,5.54,49200.0,5.55,5.55,5.54,5.54,49200.0
2012-07-19 10:25:00,5.54,5.55,5.54,5.55,58500.0,5.54,5.55,5.54,5.55,58500.0
2012-07-19 10:30:00,5.55,5.55,5.54,5.54,40200.0,5.55,5.55,5.54,5.54,40200.0
2012-07-19 10:35:00,5.55,5.55,5.53,5.54,98100.0,5.55,5.55,5.53,5.54,98100.0
2012-07-19 10:40:00,5.53,5.55,5.53,5.54,504200.0,5.53,5.55,5.53,5.54,504200.0
2012-07-19 10:45:00,5.55,5.55,5.51,5.54,699500.0,5.55,5.55,5.51,5.54,699500.0
2012-07-19 10:50:00,5.53,5.54,5.53,5.53,35900.0,5.53,5.54,5.53,5.53,35900.0
2012-07-19 10:55:00,5.54,5.54,5.53,5.53,45100.0,5.54,5.54,5.53,5.53,45100.0
2012-07-19 11:00:00,5.53,5.54,5.53,5.54,43600.0,5.53,5.54,5.53,5.54,43600.0
2012-07-19 11:05:00,5.54,5.55,5.53,5.53,389900.0,5.54,5.55,5.53,5.53,389900.0
2012-07-19 11:10:00,5.53,5.54,5.52,5.52,216700.0,5.53,5.54,5.52,5.52,216700.0
2012-07-19 11:15:00,5.53,5.53,5.52,5.53,36900.0,5.53,5.53,5.52,5.53,36900.0
2012-07-19 11:20:00,5.52,5.54,5.52,5.53,101500.0,5.52,5.54,5.52,5.53,101500.0
2012-07-19 11:25:00,5.53,5.54,5.52,5.52,131600.0,5.53,5.54,5.52,5.52,131600.0
2012-07-19 11:30:00,5.53,5.54,5.52,5.53,158400.0,5.53,5.54,5.52,5.53,158400.0
2012-07-19 11:35:00,5.53,5.54,5.53,5.53,26300.0,5.53,5.54,5.53,5.53,26300.0
2012-07-19 11:40:00,5.53,5.54,5.53,5.53,16000.0,5.53,5.54,5.53,5.53,16000.0
2012-07-19 11:45:00,5.54,5.54,5.52,5.52,102700.0,5.54,5.54,5.52,5.52,102700.0
2012-07-19 11:50:00,5.52,5.53,5.52,5.53,26100.0,5.52,5.53,5.52,5.53,26100.0
2012-07-19 11:55:00,5.53,5.53,5.52,5.53,10000.0,5.53,5.53,5.52,5.53,10000.0
2012-07-19 12:00:00,5.53,5.53,5.52,5.53,9900.0,5.53,5.53,5.52,5.53,9900.0
2012-07-19 12:05:00,5.53,5.54,5.53,5.53,43900.0,5.53,5.54,5.53,5.53,43900.0
2012-07-19 12:10:00,5.53,5.54,5.53,5.53,34300.0,5.53,5.54,5.53,5.53,34300.0
2012-07-19 12:15:00,5.54,5.54,5.53,5.53,33600.0,5.54,5.54,5.53,5.53,33600.0
2012-07-19 12:20:00,5.53,5.54,5.53,5.54,45200.0,5.53,5.54,5.53,5.54,45200.0
2012-07-19 12:25:00,5.54,5.58,5.53,5.55,462900.0,5.54,5.58,5.53,5.55,462900.0
2012-07-19 12:30:00,5.55,5.56,5.55,5.56,25500.0,5.55,5.56,5.55,5.56,25500.0
2012-07-19 12:35:00,5.56,5.56,5.55,5.56,65900.0,5.56,5.56,5.55,5.56,65900.0
2012-07-19 12:40:00,5.56,5.56,5.55,5.55,19400.0,5.56,5.56,5.55,5.55,19400.0
2012-07-19 12:45:00,5.56,5.56,5.55,5.56,17200.0,5.56,5.56,5.55,5.56,17200.0
2012-07-19 12:50:00,5.56,5.56,5.55,5.56,12400.0,5.56,5.56,5.55,5.56,12400.0
2012-07-19 12:55:00,5.56,5.56,5.55,5.56,12600.0,5.56,5.56,5.55,5.56,12600.0
2012-07-19 13:00:00,5.55,5.56,5.55,5.55,14100.0,5.55,5.56,5.55,5.55,14100.0
2012-07-19 13:05:00,5.56,5.56,5.55,5.56,24600.0,5.56,5.56,5.55,5.56,24600.0
2012-07-19 13:10:00,5.56,5.57,5.54,5.55,1208500.0,5.56,5.57,5.54,5.55,1208500.0
2012-07-19 13:15:00,5.55,5.57,5.55,5.56,194300.0,5.55,5.57,5.55,5.56,194300.0
2012-07-19 13:20:00,5.57,5.57,5.56,5.56,43100.0,5.57,5.57,5.56,5.56,43100.0
2012-07-19 13:25:00,5.57,5.57,5.56,5.57,50100.0,5.57,5.57,5.56,5.57,50100.0
2012-07-19 13:30:00,5.57,5.57,5.56,5.56,32900.0,5.57,5.57,5.56,5.56,32900.0
2012-07-19 13:35:00,5.56,5.57,5.55,5.56,99200.0,5.56,5.57,5.55,5.56,99200.0
2012-07-19 13:40:00,5.56,5.56,5.55,5.55,25300.0,5.56,5.56,5.55,5.55,25300.0
2012-07-19 13:45:00,5.55,5.56,5.54,5.55,776000.0,5.55,5.56,5.54,5.55,776000.0
2012-07-19 13:50:00,5.55,5.57,5.54,5.57,190300.0,5.55,5.57,5.54,5.57,190300.0
2012-07-19 13:55:00,5.57,5.57,5.55,5.56,116700.0,5.57,5.57,5.55,5.56,116700.0
2012-07-19 14:00:00,5.56,5.56,5.55,5.56,65800.0,5.56,5.56,5.55,5.56,65800.0
2012-07-19 14:05:00,5.56,5.56,5.55,5.56,67000.0,5.56,5.56,5.55,5.56,67000.0
2012-07-19 14:10:00,5.56,5.56,5.55,5.55,19300.0,5.56,5.56,5.55,5.55,19300.0
2012-07-19 14:15:00,5.56,5.56,5.55,5.55,23200.0,5.56,5.56,5.55,5.55,23200.0
2012-07-19 14:20:00,5.56,5.56,5.55,5.55,21100.0,5.56,5.56,5.55,5.55,21100.0
2012-07-19 14:25:00,5.56,5.56,5.55,5.56,18100.0,5.56,5.56,5.55,5.56,18100.0
2012-07-19 14:30:00,5.56,5.58,5.55,5.58,723200.0,5.56,5.58,5.55,5.58,723200.0
2012-07-19 14:35:00,5.58,5.58,5.57,5.58,203800.0,5.58,5.58,5.57,5.58,203800.0
2012-07-19 14:40:00,5.58,5.58,5.57,5.58,200900.0,5.58,5.58,5.57,5.58,200900.0
2012-07-19 14:45:00,5.58,5.58,5.57,5.57,48300.0,5.58,5.58,5.57,5.57,48300.0
2012-07-19 14:50:00,5.58,5.58,5.57,5.57,26200.0,5.58,5.58,5.57,5.57,26200.0
2012-07-19 14:55:00,5.58,5.58,5.57,5.57,23400.0,5.58,5.58,5.57,5.57,23400.0
2012-07-19 15:00:00,5.58,5.58,5.57,5.58,66300.0,5.58,5.58,5.57,5.58,66300.0
2012-07-19 15:05:00,5.58,5.58,5.57,5.58,57600.0,5.58,5.58,5.57,5.58,57600.0
2012-07-19 15:10:00,5.58,5.59,5.58,5.59,159100.0,5.58,5.59,5.58,5.59,159100.0
2012-07-19 15:15:00,5.59,5.59,5.58,5.59,36400.0,5.59,5.59,5.58,5.59,36400.0
2012-07-19 15:20:00,5.59,5.6,5.58,5.58,229700.0,5.59,5.6,5.58,5.58,229700.0
2012-07-19 15:25:00,5.59,5.59,5.58,5.58,93400.0,5.59,5.59,5.58,5.58,93400.0
2012-07-19 15:30:00,5.59,5.59,5.58,5.59,101500.0,5.59,5.59,5.58,5.59,101500.0
2012-07-19 15:35:00,5.59,5.59,5.58,5.58,143200.0,5.59,5.59,5.58,5.58,143200.0
2012-07-19 15:40:00,5.58,5.59,5.58,5.58,123300.0,5.58,5.59,5.58,5.58,123300.0
2012-07-19 15:45:00,5.59,5.59,5.58,5.58,220900.0,5.59,5.59,5.58,5.58,220900.0
2012-07-19 15:50:00,5.59,5.59,5.56,5.56,435900.0,5.59,5.59,5.56,5.56,435900.0
2012-07-19 15:55:00,5.56,5.58,5.56,5.57,713700.0,5.56,5.58,5.56,5.57,713700.0
2012-07-20 09:30:00,5.55,5.55,5.54,5.54,725900.0,5.55,5.55,5.54,5.54,725900.0
2012-07-20 09:35:00,5.55,5.55,5.49,5.53,193500.0,5.55,5.55,5.49,5.53,193500.0
2012-07-20 09:40:00,5.53,5.53,5.52,5.52,34400.0,5.53,5.53,5.52,5.52,34400.0
2012-07-20 09:45:00,5.51,5.52,5.5,5.5,55700.0,5.51,5.52,5.5,5.5,55700.0
2012-07-20 09:50:00,5.51,5.51,5.5,5.51,15800.0,5.51,5.51,5.5,5.51,15800.0
2012-07-20 09:55:00,5.5,5.52,5.5,5.51,122500.0,5.5,5.52,5.5,5.51,122500.0
2012-07-20 10:00:00,5.51,5.52,5.51,5.51,30900.0,5.51,5.52,5.51,5.51,30900.0
2012-07-20 10:05:00,5.51,5.52,5.51,5.51,52000.0,5.51,5.52,5.51,5.51,52000.0
2012-07-20 10:10:00,5.51,5.53,5.51,5.52,196300.0,5.51,5.53,5.51,5.52,196300.0
2012-07-20 10:15:00,5.52,5.52,5.5,5.5,235500.0,5.52,5.52,5.5,5.5,235500.0
2012-07-20 10:20:00,5.5,5.51,5.49,5.5,138000.0,5.5,5.51,5.49,5.5,138000.0
2012-07-20 10:25:00,5.49,5.5,5.49,5.5,81700.0,5.49,5.5,5.49,5.5,81700.0
2012-07-20 10:30:00,5.49,5.5,5.49,5.49,131100.0,5.49,5.5,5.49,5.49,131100.0
2012-07-20 10:35:00,5.49,5.5,5.49,5.49,56000.0,5.49,5.5,5.49,5.49,56000.0
2012-07-20 10:40:00,5.5,5.5,5.49,5.5,17300.0,5.5,5.5,5.49,5.5,17300.0
2012-07-20 10:45:00,5.5,5.5,5.49,5.5,59400.0,5.5,5.5,5.49,5.5,59400.0
2012-07-20 10:50:00,5.5,5.51,5.49,5.5,117500.0,5.5,5.51,5.49,5.5,117500.0
2012-07-20 10:55:00,5.51,5.51,5.5,5.5,12100.0,5.51,5.51,5.5,5.5,12100.0
2012-07-20 11:00:00,5.51,5.51,5.5,5.51,38300.0,5.51,5.51,5.5,5.51,38300.0
2012-07-20 11:05:00,5.5,5.51,5.49,5.49,218600.0,5.5,5.51,5.49,5.49,218600.0
2012-07-20 11:10:00,5.49,5.5,5.48,5.48,139000.0,5.49,5.5,5.48,5.48,139000.0
2012-07-20 11:15:00,5.48,5.5,5.48,5.48,187000.0,5.48,5.5,5.48,5.48,187000.0
2012-07-20 11:20:00,5.49,5.49,5.48,5.49,18500.0,5.49,5.49,5.48,5.49,18500.0
2012-07-20 11:25:00,5.49,5.49,5.48,5.49,19800.0,5.49,5.49,5.48,5.49,19800.0
2012-07-20 11:30:00,5.49,5.49,5.48,5.49,9000.0,5.49,5.49,5.48,5.49,9000.0
2012-07-20 11:35:00,5.48,5.49,5.48,5.49,35400.0,5.48,5.49,5.48,5.49,35400.0
2012-07-20 11:40:00,5.48,5.49,5.48,5.48,8200.0,5.48,5.49,5.48,5.48,8200.0
2012-07-20 11:45:00,5.48,5.49,5.48,5.48,22100.0,5.48,5.49,5.48,5.48,22100.0
2012-07-20 11:50:00,5.49,5.49,5.48,5.48,28900.0,5.49,5.49,5.48,5.48,28900.0
2012-07-20 11:55:00,5.48,5.49,5.48,5.48,15600.0,5.48,5.49,5.48,5.48,15600.0
2012-07-20 12:00:00,5.49,5.49,5.48,5.49,14500.0,5.49,5.49,5.48,5.49,14500.0
2012-07-20 12:05:00,5.48,5.49,5.47,5.47,178000.0,5.48,5.49,5.47,5.47,178000.0
2012-07-20 12:10:00,5.47,5.48,5.46,5.46,121200.0,5.47,5.48,5.46,5.46,121200.0
2012-07-20 12:15:00,5.46,5.47,5.45,5.45,97800.0,5.46,5.47,5.45,5.45,97800.0
2012-07-20 12:20:00,5.45,5.46,5.45,5.45,51300.0,5.45,5.46,5.45,5.45,51300.0
2012-07-20 12:25:00,5.45,5.46,5.45,5.46,51700.0,5.45,5.46,5.45,5.46,51700.0
2012-07-20 12:30:00,5.45,5.48,5.44,5.48,415300.0,5.45,5.48,5.44,5.48,415300.0
2012-07-20 12:35:00,5.47,5.48,5.47,5.47,70500.0,5.47,5.48,5.47,5.47,70500.0
2012-07-20 12:40:00,5.47,5.48,5.47,5.47,17300.0,5.47,5.48,5.47,5.47,17300.0
2012-07-20 12:45:00,5.47,5.48,5.47,5.47,14900.0,5.47,5.48,5.47,5.47,14900.0
2012-07-20 12:50:00,5.47,5.48,5.47,5.47,10800.0,5.47,5.48,5.47,5.47,10800.0
2012-07-20 12:55:00,5.47,5.48,5.47,5.48,23500.0,5.47,5.48,5.47,5.48,23500.0
2012-07-20 13:00:00,5.47,5.48,5.47,5.47,12700.0,5.47,5.48,5.47,5.47,12700.0
2012-07-20 13:05:00,5.47,5.48,5.46,5.46,57800.0,5.47,5.48,5.46,5.46,57800.0
2012-07-20 13:10:00,5.46,5.47,5.46,5.46,25300.0,5.46,5.47,5.46,5.46,25300.0
2012-07-20 13:15:00,5.46,5.47,5.45,5.46,227900.0,5.46,5.47,5.45,5.46,227900.0
2012-07-20 13:20:00,5.46,5.46,5.45,5.46,285400.0,5.46,5.46,5.45,5.46,285400.0
2012-07-20 13:25:00,5.45,5.46,5.45,5.45,22900.0,5.45,5.46,5.45,5.45,22900.0
2012-07-20 13:30:00,5.45,5.46,5.45,5.45,18300.0,5.45,5.46,5.45,5.45,18300.0
2012-07-20 13:35:00,5.45,5.46,5.45,5.45,7700.0,5.45,5.46,5.45,5.45,7700.0
2012-07-20 13:40:00,5.45,5.46,5.45,5.45,9400.0,5.45,5.46,5.45,5.45,9400.0
2012-07-20 13:45:00,5.46,5.46,5.45,5.46,3900.0,5.46,5.46,5.45,5.46,3900.0
2012-07-20 13:50:00,5.45,5.46,5.45,5.46,12400.0,5.45,5.46,5.45,5.46,12400.0
2012-07-20 13:55:00,5.46,5.46,5.45,5.45,14500.0,5.46,5.46,5.45,5.45,14500.0
2012-07-20 14:00:00,5.45,5.46,5.45,5.45,13900.0,5.45,5.46,5.45,5.45,13900.0
2012-07-20 14:05:00,5.46,5.46,5.45,5.46,33900.0,5.46,5.46,5.45,5.46,33900.0
2012-07-20 14:10:00,5.45,5.46,5.45,5.46,16300.0,5.45,5.46,5.45,5.46,16300.0
2012-07-20 14:15:00,5.45,5.46,5.45,5.46,15100.0,5.45,5.46,5.45,5.46,15100.0
2012-07-20 14:20:00,5.45,5.46,5.45,5.45,14100.0,5.45,5.46,5.45,5.45,14100.0
2012-07-20 14:25:00,5.46,5.46,5.45,5.46,11800.0,5.46,5.46,5.45,5.46,11800.0
2012-07-20 14:30:00,5.46,5.46,5.45,5.46,194800.0,5.46,5.46,5.45,5.46,194800.0
2012-07-20 14:35:00,5.45,5.45,5.44,5.45,72700.0,5.45,5.45,5.44,5.45,72700.0
2012-07-20 14:40:00,5.44,5.45,5.44,5.45,13500.0,5.44,5.45,5.44,5.45,13500.0
2012-07-20 14:45:00,5.44,5.45,5.44,5.44,15900.0,5.44,5.45,5.44,5.44,15900.0
2012-07-20 14:50:00,5.44,5.45,5.43,5.43,51800.0,5.44,5.45,5.43,5.43,51800.0
2012-07-20 14:55:00,5.43,5.44,5.43,5.43,91200.0,5.43,5.44,5.43,5.43,91200.0
2012-07-20 15:00:00,5.43,5.44,5.43,5.43,52200.0,5.43,5.44,5.43,5.43,52200.0
2012-07-20 15:05:00,5.43,5.44,5.43,5.43,58300.0,5.43,5.44,5.43,5.43,58300.0
2012-07-20 15:10:00,5.44,5.44,5.43,5.43,42200.0,5.44,5.44,5.43,5.43,42200.0
2012-07-20 15:15:00,5.44,5.44,5.43,5.43,119000.0,5.44,5.44,5.43,5.43,119000.0
2012-07-20 15:20:00,5.43,5.44,5.43,5.43,33600.0,5.43,5.44,5.43,5.43,33600.0
2012-07-20 15:25:00,5.43,5.44,5.43,5.43,51200.0,5.43,5.44,5.43,5.43,51200.0
2012-07-20 15:30:00,5.43,5.44,5.41,5.41,277600.0,5.43,5.44,5.41,5.41,277600.0
2012-07-20 15:35:00,5.41,5.42,5.41,5.41,30800.0,5.41,5.42,5.41,5.41,30800.0
2012-07-20 15:40:00,5.41,5.42,5.41,5.41,59900.0,5.41,5.42,5.41,5.41,59900.0
2012-07-20 15:45:00,5.41,5.42,5.41,5.42,154400.0,5.41,5.42,5.41,5.42,154400.0
2012-07-20 15:50:00,5.41,5.42,5.4,5.4,341700.0,5.41,5.42,5.4,5.4,341700.0
2012-07-20 15:55:00,5.4,5.41,5.38,5.39,1383100.0,5.4,5.41,5.38,5.39,1383100.0
2012-07-23 09:30:00,5.35,5.37,5.28,5.31,191300.0,5.35,5.37,5.28,5.31,191300.0
2012-07-23 09:35:00,5.31,5.36,5.3,5.35,175600.0,5.31,5.36,5.3,5.35,175600.0
2012-07-23 09:40:00,5.35,5.35,5.28,5.28,207500.0,5.35,5.35,5.28,5.28,207500.0
2012-07-23 09:45:00,5.29,5.31,5.28,5.31,122900.0,5.29,5.31,5.28,5.31,122900.0
2012-07-23 09:50:00,5.3,5.33,5.3,5.3,252100.0,5.3,5.33,5.3,5.3,252100.0
2012-07-23 09:55:00,5.3,5.31,5.3,5.3,16800.0,5.3,5.31,5.3,5.3,16800.0
2012-07-23 10:00:00,5.3,5.31,5.28,5.28,83700.0,5.3,5.31,5.28,5.28,83700.0
2012-07-23 10:05:00,5.28,5.29,5.27,5.28,72500.0,5.28,5.29,5.27,5.28,72500.0
2012-07-23 10:10:00,5.27,5.3,5.27,5.3,278300.0,5.27,5.3,5.27,5.3,278300.0
2012-07-23 10:15:00,5.29,5.29,5.28,5.29,219200.0,5.29,5.29,5.28,5.29,219200.0
2012-07-23 10:20:00,5.28,5.29,5.28,5.28,91000.0,5.28,5.29,5.28,5.28,91000.0
2012-07-23 10:25:00,5.28,5.29,5.28,5.29,59500.0,5.28,5.29,5.28,5.29,59500.0
2012-07-23 10:30:00,5.28,5.29,5.28,5.28,56100.0,5.28,5.29,5.28,5.28,56100.0
2012-07-23 10:35:00,5.28,5.32,5.28,5.32,388900.0,5.28,5.32,5.28,5.32,388900.0
2012-07-23 10:40:00,5.32,5.34,5.31,5.34,164500.0,5.32,5.34,5.31,5.34,164500.0
2012-07-23 10:45:00,5.34,5.34,5.33,5.33,16000.0,5.34,5.34,5.33,5.33,16000.0
2012-07-23 10:50:00,5.33,5.34,5.31,5.31,123700.0,5.33,5.34,5.31,5.31,123700.0
2012-07-23 10:55:00,5.31,5.32,5.31,5.31,319000.0,5.31,5.32,5.31,5.31,319000.0
2012-07-23 11:00:00,5.31,5.32,5.3,5.3,61900.0,5.31,5.32,5.3,5.3,61900.0
2012-07-23 11:05:00,5.3,5.31,5.3,5.31,100200.0,5.3,5.31,5.3,5.31,100200.0
2012-07-23 11:10:00,5.3,5.31,5.3,5.31,47100.0,5.3,5.31,5.3,5.31,47100.0
2012-07-23 11:15:00,5.3,5.31,5.28,5.28,150600.0,5.3,5.31,5.28,5.28,150600.0
2012-07-23 11:20:00,5.28,5.29,5.28,5.28,30700.0,5.28,5.29,5.28,5.28,30700.0
2012-07-23 11:25:00,5.28,5.3,5.28,5.3,164100.0,5.28,5.3,5.28,5.3,164100.0
2012-07-23 11:30:00,5.29,5.3,5.29,5.29,43500.0,5.29,5.3,5.29,5.29,43500.0
2012-07-23 11:35:00,5.3,5.3,5.28,5.28,141600.0,5.3,5.3,5.28,5.28,141600.0
2012-07-23 11:40:00,5.28,5.29,5.28,5.29,49200.0,5.28,5.29,5.28,5.29,49200.0
2012-07-23 11:45:00,5.28,5.29,5.27,5.28,114900.0,5.28,5.29,5.27,5.28,114900.0
2012-07-23 11:50:00,5.27,5.28,5.27,5.28,23800.0,5.27,5.28,5.27,5.28,23800.0
2012-07-23 11:55:00,5.27,5.28,5.27,5.28,46700.0,5.27,5.28,5.27,5.28,46700.0
2012-07-23 12:00:00,5.27,5.28,5.27,5.28,32500.0,5.27,5.28,5.27,5.28,32500.0
2012-07-23 12:05:00,5.27,5.28,5.27,5.27,24900.0,5.27,5.28,5.27,5.27,24900.0
2012-07-23 12:10:00,5.27,5.28,5.27,5.28,33000.0,5.27,5.28,5.27,5.28,33000.0
2012-07-23 12:15:00,5.27,5.28,5.26,5.27,77600.0,5.27,5.28,5.26,5.27,77600.0
2012-07-23 12:20:00,5.26,5.27,5.26,5.26,39100.0,5.26,5.27,5.26,5.26,39100.0
2012-07-23 12:25:00,5.27,5.27,5.26,5.27,14000.0,5.27,5.27,5.26,5.27,14000.0
2012-07-23 12:30:00,5.26,5.27,5.26,5.27,30700.0,5.26,5.27,5.26,5.27,30700.0
2012-07-23 12:35:00,5.27,5.28,5.27,5.28,125800.0,5.27,5.28,5.27,5.28,125800.0
2012-07-23 12:40:00,5.27,5.28,5.27,5.28,19100.0,5.27,5.28,5.27,5.28,19100.0
2012-07-23 12:45:00,5.27,5.29,5.27,5.29,88700.0,5.27,5.29,5.27,5.29,88700.0
2012-07-23 12:50:00,5.28,5.3,5.28,5.3,76700.0,5.28,5.3,5.28,5.3,76700.0
2012-07-23 12:55:00,5.29,5.3,5.29,5.3,26300.0,5.29,5.3,5.29,5.3,26300.0
2012-07-23 13:00:00,5.29,5.3,5.27,5.27,322400.0,5.29,5.3,5.27,5.27,322400.0
2012-07-23 13:05:00,5.28,5.29,5.27,5.29,86200.0,5.28,5.29,5.27,5.29,86200.0
2012-07-23 13:10:00,5.29,5.29,5.28,5.29,31200.0,5.29,5.29,5.28,5.29,31200.0
2012-07-23 13:15:00,5.28,5.3,5.28,5.3,102300.0,5.28,5.3,5.28,5.3,102300.0
2012-07-23 13:20:00,5.3,5.3,5.29,5.3,548400.0,5.3,5.3,5.29,5.3,548400.0
2012-07-23 13:25:00,5.3,5.3,5.29,5.29,126800.0,5.3,5.3,5.29,5.29,126800.0
2012-07-23 13:30:00,5.29,5.3,5.29,5.29,76000.0,5.29,5.3,5.29,5.29,76000.0
2012-07-23 13:35:00,5.3,5.3,5.28,5.29,151000.0,5.3,5.3,5.28,5.29,151000.0
2012-07-23 13:40:00,5.28,5.29,5.28,5.28,51200.0,5.28,5.29,5.28,5.28,51200.0
2012-07-23 13:45:00,5.28,5.29,5.28,5.28,33800.0,5.28,5.29,5.28,5.28,33800.0
2012-07-23 13:50:00,5.28,5.29,5.28,5.28,41700.0,5.28,5.29,5.28,5.28,41700.0
2012-07-23 13:55:00,5.28,5.29,5.28,5.28,26400.0,5.28,5.29,5.28,5.28,26400.0
2012-07-23 14:00:00,5.28,5.29,5.28,5.29,66300.0,5.28,5.29,5.28,5.29,66300.0
2012-07-23 14:05:00,5.28,5.29,5.28,5.28,101500.0,5.28,5.29,5.28,5.28,101500.0
2012-07-23 14:10:00,5.28,5.29,5.28,5.28,34200.0,5.28,5.29,5.28,5.28,34200.0
2012-07-23 14:15:00,5.29,5.29,5.28,5.28,43000.0,5.29,5.29,5.28,5.28,43000.0
2012-07-23 14:20:00,5.28,5.29,5.28,5.29,54200.0,5.28,5.29,5.28,5.29,54200.0
2012-07-23 14:25:00,5.28,5.29,5.28,5.29,59800.0,5.28,5.29,5.28,5.29,59800.0
2012-07-23 14:30:00,5.29,5.29,5.27,5.28,118900.0,5.29,5.29,5.27,5.28,118900.0
2012-07-23 14:35:00,5.28,5.28,5.27,5.28,39400.0,5.28,5.28,5.27,5.28,39400.0
2012-07-23 14:40:00,5.27,5.29,5.27,5.29,73300.0,5.27,5.29,5.27,5.29,73300.0
2012-07-23 14:45:00,5.29,5.29,5.28,5.29,35600.0,5.29,5.29,5.28,5.29,35600.0
2012-07-23 14:50:00,5.28,5.29,5.28,5.28,117300.0,5.28,5.29,5.28,5.28,117300.0
2012-07-23 14:55:00,5.29,5.29,5.28,5.28,95100.0,5.29,5.29,5.28,5.28,95100.0
2012-07-23 15:00:00,5.28,5.29,5.28,5.28,89000.0,5.28,5.29,5.28,5.28,89000.0
2012-07-23 15:05:00,5.29,5.29,5.28,5.29,93700.0,5.29,5.29,5.28,5.29,93700.0
2012-07-23 15:10:00,5.28,5.29,5.28,5.29,59900.0,5.28,5.29,5.28,5.29,59900.0
2012-07-23 15:15:00,5.29,5.29,5.28,5.29,66400.0,5.29,5.29,5.28,5.29,66400.0
2012-07-23 15:20:00,5.29,5.29,5.28,5.29,119300.0,5.29,5.29,5.28,5.29,119300.0
2012-07-23 15:25:00,5.29,5.31,5.28,5.29,694800.0,5.29,5.31,5.28,5.29,694800.0
2012-07-23 15:30:00,5.29,5.3,5.29,5.29,56000.0,5.29,5.3,5.29,5.29,56000.0
2012-07-23 15:35:00,5.29,5.3,5.29,5.29,165300.0,5.29,5.3,5.29,5.29,165300.0
2012-07-23 15:40:00,5.29,5.3,5.29,5.29,283400.0,5.29,5.3,5.29,5.29,283400.0
2012-07-23 15:45:00,5.29,5.3,5.28,5.28,274300.0,5.29,5.3,5.28,5.28,274300.0
2012-07-23 15:50:00,5.29,5.29,5.28,5.29,420800.0,5.29,5.29,5.28,5.29,420800.0
2012-07-23 15:55:00,5.29,5.29,5.26,5.26,1197100.0,5.29,5.29,5.26,5.26,1197100.0
2012-07-24 09:30:00,5.27,5.33,5.26,5.3,201200.0,5.27,5.33,5.26,5.3,201200.0
2012-07-24 09:35:00,5.29,5.31,5.28,5.3,81900.0,5.29,5.31,5.28,5.3,81900.0
2012-07-24 09:40:00,5.3,5.3,5.26,5.27,59500.0,5.3,5.3,5.26,5.27,59500.0
2012-07-24 09:45:00,5.27,5.27,5.25,5.25,53500.0,5.27,5.27,5.25,5.25,53500.0
2012-07-24 09:50:00,5.25,5.26,5.24,5.25,127300.0,5.25,5.26,5.24,5.25,127300.0
2012-07-24 09:55:00,5.26,5.26,5.25,5.25,61000.0,5.26,5.26,5.25,5.25,61000.0
2012-07-24 10:00:00,5.25,5.26,5.24,5.25,112600.0,5.25,5.26,5.24,5.25,112600.0
2012-07-24 10:05:00,5.25,5.28,5.25,5.28,161500.0,5.25,5.28,5.25,5.28,161500.0
2012-07-24 10:10:00,5.28,5.29,5.28,5.29,92700.0,5.28,5.29,5.28,5.29,92700.0
2012-07-24 10:15:00,5.29,5.29,5.27,5.28,451300.0,5.29,5.29,5.27,5.28,451300.0
2012-07-24 10:20:00,5.29,5.3,5.27,5.28,636000.0,5.29,5.3,5.27,5.28,636000.0
2012-07-24 10:25:00,5.28,5.31,5.28,5.3,428400.0,5.28,5.31,5.28,5.3,428400.0
2012-07-24 10:30:00,5.3,5.3,5.29,5.29,27700.0,5.3,5.3,5.29,5.29,27700.0
2012-07-24 10:35:00,5.29,5.3,5.29,5.29,26700.0,5.29,5.3,5.29,5.29,26700.0
2012-07-24 10:40:00,5.29,5.3,5.29,5.29,120200.0,5.29,5.3,5.29,5.29,120200.0
2012-07-24 10:45:00,5.29,5.3,5.27,5.28,154300.0,5.29,5.3,5.27,5.28,154300.0
2012-07-24 10:50:00,5.27,5.28,5.27,5.27,36100.0,5.27,5.28,5.27,5.27,36100.0
2012-07-24 10:55:00,5.27,5.28,5.26,5.26,91700.0,5.27,5.28,5.26,5.26,91700.0
2012-07-24 11:00:00,5.26,5.27,5.26,5.26,49900.0,5.26,5.27,5.26,5.26,49900.0
2012-07-24 11:05:00,5.26,5.27,5.26,5.26,42800.0,5.26,5.27,5.26,5.26,42800.0
2012-07-24 11:10:00,5.26,5.27,5.25,5.25,75100.0,5.26,5.27,5.25,5.25,75100.0
2012-07-24 11:15:00,5.25,5.28,5.25,5.27,137100.0,5.25,5.28,5.25,5.27,137100.0
2012-07-24 11:20:00,5.28,5.28,5.27,5.28,25000.0,5.28,5.28,5.27,5.28,25000.0
2012-07-24 11:25:00,5.27,5.28,5.27,5.28,21700.0,5.27,5.28,5.27,5.28,21700.0
2012-07-24 11:30:00,5.27,5.28,5.26,5.27,105700.0,5.27,5.28,5.26,5.27,105700.0
2012-07-24 11:35:00,5.27,5.27,5.23,5.25,304100.0,5.27,5.27,5.23,5.25,304100.0
2012-07-24 11:40:00,5.25,5.25,5.24,5.25,28000.0,5.25,5.25,5.24,5.25,28000.0
2012-07-24 11:45:00,5.25,5.26,5.24,5.25,93300.0,5.25,5.26,5.24,5.25,93300.0
2012-07-24 11:50:00,5.25,5.26,5.25,5.26,17100.0,5.25,5.26,5.25,5.26,17100.0
2012-07-24 11:55:00,5.25,5.26,5.25,5.26,12200.0,5.25,5.26,5.25,5.26,12200.0
2012-07-24 12:00:00,5.25,5.26,5.23,5.23,169400.0,5.25,5.26,5.23,5.23,169400.0
2012-07-24 12:05:00,5.23,5.24,5.22,5.23,98700.0,5.23,5.24,5.22,5.23,98700.0
2012-07-24 12:10:00,5.23,5.23,5.22,5.23,34800.0,5.23,5.23,5.22,5.23,34800.0
2012-07-24 12:15:00,5.23,5.23,5.22,5.23,16600.0,5.23,5.23,5.22,5.23,16600.0
2012-07-24 12:20:00,5.22,5.23,5.21,5.22,161600.0,5.22,5.23,5.21,5.22,161600.0
2012-07-24 12:25:00,5.21,5.22,5.21,5.22,77500.0,5.21,5.22,5.21,5.22,77500.0
2012-07-24 12:30:00,5.21,5.23,5.21,5.23,61100.0,5.21,5.23,5.21,5.23,61100.0
2012-07-24 12:35:00,5.23,5.24,5.22,5.24,45300.0,5.23,5.24,5.22,5.24,45300.0
2012-07-24 12:40:00,5.24,5.24,5.23,5.23,10800.0,5.24,5.24,5.23,5.23,10800.0
2012-07-24 12:45:00,5.24,5.24,5.23,5.23,41000.0,5.24,5.24,5.23,5.23,41000.0
2012-07-24 12:50:00,5.23,5.24,5.23,5.24,20300.0,5.23,5.24,5.23,5.24,20300.0
2012-07-24 12:55:00,5.23,5.24,5.23,5.24,12400.0,5.23,5.24,5.23,5.24,12400.0
2012-07-24 13:00:00,5.23,5.24,5.23,5.24,14100.0,5.23,5.24,5.23,5.24,14100.0
2012-07-24 13:05:00,5.23,5.24,5.23,5.24,59700.0,5.23,5.24,5.23,5.24,59700.0
2012-07-24 13:10:00,5.24,5.25,5.23,5.25,95100.0,5.24,5.25,5.23,5.25,95100.0
2012-07-24 13:15:00,5.25,5.25,5.24,5.25,24800.0,5.25,5.25,5.24,5.25,24800.0
2012-07-24 13:20:00,5.24,5.25,5.24,5.25,23800.0,5.24,5.25,5.24,5.25,23800.0
2012-07-24 13:25:00,5.25,5.25,5.24,5.25,11300.0,5.25,5.25,5.24,5.25,11300.0
2012-07-24 13:30:00,5.25,5.25,5.22,5.22,136300.0,5.25,5.25,5.22,5.22,136300.0
2012-07-24 13:35:00,5.22,5.23,5.22,5.23,18000.0,5.22,5.23,5.22,5.23,18000.0
2012-07-24 13:40:00,5.22,5.23,5.21,5.21,142800.0,5.22,5.23,5.21,5.21,142800.0
2012-07-24 13:45:00,5.22,5.22,5.21,5.21,31400.0,5.22,5.22,5.21,5.21,31400.0
2012-07-24 13:50:00,5.21,5.22,5.21,5.21,24800.0,5.21,5.22,5.21,5.21,24800.0
2012-07-24 13:55:00,5.21,5.23,5.21,5.23,126800.0,5.21,5.23,5.21,5.23,126800.0
2012-07-24 14:00:00,5.23,5.23,5.22,5.23,34900.0,5.23,5.23,5.22,5.23,34900.0
2012-07-24 14:05:00,5.23,5.23,5.21,5.21,63500.0,5.23,5.23,5.21,5.21,63500.0
2012-07-24 14:10:00,5.21,5.22,5.21,5.21,37200.0,5.21,5.22,5.21,5.21,37200.0
2012-07-24 14:15:00,5.21,5.22,5.21,5.21,36700.0,5.21,5.22,5.21,5.21,36700.0
2012-07-24 14:20:00,5.21,5.22,5.2,5.21,89500.0,5.21,5.22,5.2,5.21,89500.0
2012-07-24 14:25:00,5.2,5.21,5.18,5.21,285500.0,5.2,5.21,5.18,5.21,285500.0
2012-07-24 14:30:00,5.21,5.21,5.2,5.2,107100.0,5.21,5.21,5.2,5.2,107100.0
2012-07-24 14:35:00,5.21,5.21,5.2,5.2,25200.0,5.21,5.21,5.2,5.2,25200.0
2012-07-24 14:40:00,5.21,5.21,5.2,5.2,31300.0,5.21,5.21,5.2,5.2,31300.0
2012-07-24 14:45:00,5.2,5.21,5.2,5.2,46400.0,5.2,5.21,5.2,5.2,46400.0
2012-07-24 14:50:00,5.2,5.21,5.2,5.2,45600.0,5.2,5.21,5.2,5.2,45600.0
2012-07-24 14:55:00,5.2,5.21,5.2,5.2,24500.0,5.2,5.21,5.2,5.2,24500.0
2012-07-24 15:00:00,5.2,5.21,5.2,5.21,33100.0,5.2,5.21,5.2,5.21,33100.0
2012-07-24 15:05:00,5.21,5.21,5.19,5.19,130800.0,5.21,5.21,5.19,5.19,130800.0
2012-07-24 15:10:00,5.19,5.2,5.17,5.19,346100.0,5.19,5.2,5.17,5.19,346100.0
2012-07-24 15:15:00,5.19,5.2,5.18,5.19,204200.0,5.19,5.2,5.18,5.19,204200.0
2012-07-24 15:20:00,5.19,5.2,5.18,5.2,211700.0,5.19,5.2,5.18,5.2,211700.0
2012-07-24 15:25:00,5.2,5.21,5.19,5.21,123800.0,5.2,5.21,5.19,5.21,123800.0
2012-07-24 15:30:00,5.21,5.21,5.2,5.2,49600.0,5.21,5.21,5.2,5.2,49600.0
2012-07-24 15:35:00,5.2,5.21,5.2,5.21,120600.0,5.2,5.21,5.2,5.21,120600.0
2012-07-24 15:40:00,5.21,5.21,5.19,5.19,197500.0,5.21,5.21,5.19,5.19,197500.0
2012-07-24 15:45:00,5.19,5.2,5.16,5.16,328000.0,5.19,5.2,5.16,5.16,328000.0
2012-07-24 15:50:00,5.16,5.19,5.16,5.19,507300.0,5.16,5.19,5.16,5.19,507300.0
2012-07-24 15:55:00,5.19,5.21,5.18,5.19,968700.0,5.19,5.21,5.18,5.19,968700.0
2012-07-25 09:30:00,5.23,5.25,5.22,5.25,113500.0,5.23,5.25,5.22,5.25,113500.0
2012-07-25 09:35:00,5.25,5.3,5.25,5.28,324900.0,5.25,5.3,5.25,5.28,324900.0
2012-07-25 09:40:00,5.29,5.29,5.26,5.28,163900.0,5.29,5.29,5.26,5.28,163900.0
2012-07-25 09:45:00,5.28,5.28,5.25,5.25,152100.0,5.28,5.28,5.25,5.25,152100.0
2012-07-25 09:50:00,5.25,5.26,5.24,5.25,101000.0,5.25,5.26,5.24,5.25,101000.0
2012-07-25 09:55:00,5.25,5.28,5.24,5.28,138300.0,5.25,5.28,5.24,5.28,138300.0
2012-07-25 10:00:00,5.27,5.28,5.25,5.28,140600.0,5.27,5.28,5.25,5.28,140600.0
2012-07-25 10:05:00,5.27,5.28,5.27,5.28,42700.0,5.27,5.28,5.27,5.28,42700.0
2012-07-25 10:10:00,5.28,5.28,5.25,5.25,174900.0,5.28,5.28,5.25,5.25,174900.0
2012-07-25 10:15:00,5.25,5.27,5.25,5.27,62300.0,5.25,5.27,5.25,5.27,62300.0
2012-07-25 10:20:00,5.27,5.27,5.24,5.24,110700.0,5.27,5.27,5.24,5.24,110700.0
2012-07-25 10:25:00,5.25,5.25,5.23,5.23,24500.0,5.25,5.25,5.23,5.23,24500.0
2012-07-25 10:30:00,5.23,5.24,5.22,5.22,272200.0,5.23,5.24,5.22,5.22,272200.0
2012-07-25 10:35:00,5.23,5.23,5.22,5.22,30800.0,5.23,5.23,5.22,5.22,30800.0
2012-07-25 10:40:00,5.22,5.23,5.22,5.23,44500.0,5.22,5.23,5.22,5.23,44500.0
2012-07-25 10:45:00,5.23,5.23,5.22,5.22,40800.0,5.23,5.23,5.22,5.22,40800.0
2012-07-25 10:50:00,5.23,5.23,5.19,5.2,65700.0,5.23,5.23,5.19,5.2,65700.0
2012-07-25 10:55:00,5.2,5.2,5.18,5.18,83100.0,5.2,5.2,5.18,5.18,83100.0
2012-07-25 11:00:00,5.19,5.19,5.16,5.17,251700.0,5.19,5.19,5.16,5.17,251700.0
2012-07-25 11:05:00,5.17,5.2,5.17,5.2,69100.0,5.17,5.2,5.17,5.2,69100.0
2012-07-25 11:10:00,5.2,5.2,5.19,5.2,29100.0,5.2,5.2,5.19,5.2,29100.0
2012-07-25 11:15:00,5.2,5.2,5.19,5.2,43100.0,5.2,5.2,5.19,5.2,43100.0
2012-07-25 11:20:00,5.2,5.2,5.19,5.19,32900.0,5.2,5.2,5.19,5.19,32900.0
2012-07-25 11:25:00,5.19,5.2,5.19,5.19,37500.0,5.19,5.2,5.19,5.19,37500.0
2012-07-25 11:30:00,5.19,5.2,5.19,5.19,36100.0,5.19,5.2,5.19,5.19,36100.0
2012-07-25 11:35:00,5.2,5.2,5.19,5.19,44000.0,5.2,5.2,5.19,5.19,44000.0
2012-07-25 11:40:00,5.19,5.2,5.18,5.18,81300.0,5.19,5.2,5.18,5.18,81300.0
2012-07-25 11:45:00,5.19,5.19,5.18,5.18,16400.0,5.19,5.19,5.18,5.18,16400.0
2012-07-25 11:50:00,5.19,5.19,5.18,5.19,31400.0,5.19,5.19,5.18,5.19,31400.0
2012-07-25 11:55:00,5.18,5.19,5.18,5.18,15400.0,5.18,5.19,5.18,5.18,15400.0
2012-07-25 12:00:00,5.19,5.19,5.18,5.19,24800.0,5.19,5.19,5.18,5.19,24800.0
2012-07-25 12:05:00,5.19,5.19,5.18,5.19,12800.0,5.19,5.19,5.18,5.19,12800.0
2012-07-25 12:10:00,5.19,5.19,5.15,5.18,280500.0,5.19,5.19,5.15,5.18,280500.0
2012-07-25 12:15:00,5.17,5.18,5.17,5.17,12700.0,5.17,5.18,5.17,5.17,12700.0
2012-07-25 12:20:00,5.18,5.18,5.17,5.18,17100.0,5.18,5.18,5.17,5.18,17100.0
2012-07-25 12:25:00,5.18,5.18,5.17,5.18,24500.0,5.18,5.18,5.17,5.18,24500.0
2012-07-25 12:30:00,5.17,5.19,5.17,5.19,87500.0,5.17,5.19,5.17,5.19,87500.0
2012-07-25 12:35:00,5.18,5.21,5.18,5.21,238100.0,5.18,5.21,5.18,5.21,238100.0
2012-07-25 12:40:00,5.21,5.21,5.2,5.21,35500.0,5.21,5.21,5.2,5.21,35500.0
2012-07-25 12:45:00,5.2,5.23,5.2,5.22,470700.0,5.2,5.23,5.2,5.22,470700.0
2012-07-25 12:50:00,5.21,5.22,5.21,5.22,15700.0,5.21,5.22,5.21,5.22,15700.0
2012-07-25 12:55:00,5.21,5.22,5.21,5.22,21400.0,5.21,5.22,5.21,5.22,21400.0
2012-07-25 13:00:00,5.21,5.23,5.21,5.23,151200.0,5.21,5.23,5.21,5.23,151200.0
2012-07-25 13:05:00,5.22,5.23,5.22,5.22,37800.0,5.22,5.23,5.22,5.22,37800.0
2012-07-25 13:10:00,5.22,5.23,5.22,5.22,31300.0,5.22,5.23,5.22,5.22,31300.0
2012-07-25 13:15:00,5.22,5.23,5.22,5.22,44100.0,5.22,5.23,5.22,5.22,44100.0
2012-07-25 13:20:00,5.23,5.23,5.22,5.23,70500.0,5.23,5.23,5.22,5.23,70500.0
2012-07-25 13:25:00,5.22,5.24,5.22,5.24,538500.0,5.22,5.24,5.22,5.24,538500.0
2012-07-25 13:30:00,5.24,5.24,5.22,5.23,180600.0,5.24,5.24,5.22,5.23,180600.0
2012-07-25 13:35:00,5.23,5.25,5.22,5.25,76200.0,5.23,5.25,5.22,5.25,76200.0
2012-07-25 13:40:00,5.25,5.25,5.23,5.24,86400.0,5.25,5.25,5.23,5.24,86400.0
2012-07-25 13:45:00,5.24,5.24,5.23,5.24,82200.0,5.24,5.24,5.23,5.24,82200.0
2012-07-25 13:50:00,5.23,5.24,5.23,5.24,131300.0,5.23,5.24,5.23,5.24,131300.0
2012-07-25 13:55:00,5.24,5.24,5.23,5.24,25200.0,5.24,5.24,5.23,5.24,25200.0
2012-07-25 14:00:00,5.24,5.24,5.23,5.23,30200.0,5.24,5.24,5.23,5.23,30200.0
2012-07-25 14:05:00,5.24,5.24,5.23,5.24,97200.0,5.24,5.24,5.23,5.24,97200.0
2012-07-25 14:10:00,5.23,5.25,5.23,5.25,350500.0,5.23,5.25,5.23,5.25,350500.0
2012-07-25 14:15:00,5.25,5.25,5.24,5.25,43100.0,5.25,5.25,5.24,5.25,43100.0
2012-07-25 14:20:00,5.24,5.26,5.24,5.26,124700.0,5.24,5.26,5.24,5.26,124700.0
2012-07-25 14:25:00,5.26,5.27,5.25,5.25,139700.0,5.26,5.27,5.25,5.25,139700.0
2012-07-25 14:30:00,5.25,5.28,5.25,5.28,250800.0,5.25,5.28,5.25,5.28,250800.0
2012-07-25 14:35:00,5.28,5.29,5.27,5.29,227700.0,5.28,5.29,5.27,5.29,227700.0
2012-07-25 14:40:00,5.28,5.31,5.28,5.31,272200.0,5.28,5.31,5.28,5.31,272200.0
2012-07-25 14:45:00,5.31,5.31,5.27,5.29,227800.0,5.31,5.31,5.27,5.29,227800.0
2012-07-25 14:50:00,5.29,5.3,5.27,5.29,362400.0,5.29,5.3,5.27,5.29,362400.0
2012-07-25 14:55:00,5.29,5.3,5.29,5.29,74400.0,5.29,5.3,5.29,5.29,74400.0
2012-07-25 15:00:00,5.29,5.3,5.28,5.28,167900.0,5.29,5.3,5.28,5.28,167900.0
2012-07-25 15:05:00,5.28,5.29,5.27,5.28,82400.0,5.28,5.29,5.27,5.28,82400.0
2012-07-25 15:10:00,5.28,5.28,5.27,5.28,164400.0,5.28,5.28,5.27,5.28,164400.0
2012-07-25 15:15:00,5.28,5.29,5.27,5.29,574400.0,5.28,5.29,5.27,5.29,574400.0
2012-07-25 15:20:00,5.28,5.3,5.28,5.3,206700.0,5.28,5.3,5.28,5.3,206700.0
2012-07-25 15:25:00,5.3,5.3,5.29,5.29,151700.0,5.3,5.3,5.29,5.29,151700.0
2012-07-25 15:30:00,5.3,5.31,5.29,5.31,133600.0,5.3,5.31,5.29,5.31,133600.0
2012-07-25 15:35:00,5.31,5.31,5.3,5.31,298400.0,5.31,5.31,5.3,5.31,298400.0
2012-07-25 15:40:00,5.31,5.31,5.3,5.31,501100.0,5.31,5.31,5.3,5.31,501100.0
2012-07-25 15:45:00,5.3,5.31,5.3,5.3,263100.0,5.3,5.31,5.3,5.3,263100.0
2012-07-25 15:50:00,5.3,5.31,5.3,5.3,334700.0,5.3,5.31,5.3,5.3,334700.0
2012-07-25 15:55:00,5.3,5.34,5.3,5.34,1785000.0,5.3,5.34,5.3,5.34,1785000.0
2012-07-26 09:30:00,5.2,5.29,5.16,5.27,1338400.0,5.2,5.29,5.16,5.27,1338400.0
2012-07-26 09:35:00,5.28,5.28,5.17,5.17,1282900.0,5.28,5.28,5.17,5.17,1282900.0
2012-07-26 09:40:00,5.17,5.19,5.13,5.14,2128000.0,5.17,5.19,5.13,5.14,2128000.0
2012-07-26 09:45:00,5.14,5.2,5.14,5.16,1129700.0,5.14,5.2,5.14,5.16,1129700.0
2012-07-26 09:50:00,5.17,5.28,5.16,5.21,4473400.0,5.17,5.28,5.16,5.21,4473400.0
2012-07-26 09:55:00,5.21,5.22,5.17,5.18,1366200.0,5.21,5.22,5.17,5.18,1366200.0
2012-07-26 10:00:00,5.17,5.2,5.15,5.19,724400.0,5.17,5.2,5.15,5.19,724400.0
2012-07-26 10:05:00,5.18,5.2,5.17,5.18,1557300.0,5.18,5.2,5.17,5.18,1557300.0
2012-07-26 10:10:00,5.18,5.19,5.15,5.15,847100.0,5.18,5.19,5.15,5.15,847100.0
2012-07-26 10:15:00,5.15,5.19,5.15,5.19,448500.0,5.15,5.19,5.15,5.19,448500.0
2012-07-26 10:20:00,5.19,5.21,5.18,5.2,872600.0,5.19,5.21,5.18,5.2,872600.0
2012-07-26 10:25:00,5.2,5.21,5.16,5.17,868200.0,5.2,5.21,5.16,5.17,868200.0
2012-07-26 10:30:00,5.18,5.19,5.17,5.19,569300.0,5.18,5.19,5.17,5.19,569300.0
2012-07-26 10:35:00,5.19,5.2,5.18,5.2,224900.0,5.19,5.2,5.18,5.2,224900.0
2012-07-26 10:40:00,5.2,5.2,5.09,5.11,1943500.0,5.2,5.2,5.09,5.11,1943500.0
2012-07-26 10:45:00,5.11,5.11,5.02,5.05,2349800.0,5.11,5.11,5.02,5.05,2349800.0
2012-07-26 10:50:00,5.04,5.06,5.03,5.04,1633000.0,5.04,5.06,5.03,5.04,1633000.0
2012-07-26 10:55:00,5.03,5.04,4.96,4.97,1615300.0,5.03,5.04,4.96,4.97,1615300.0
2012-07-26 11:00:00,4.98,5.01,4.97,5.0,1871600.0,4.98,5.01,4.97,5.0,1871600.0
2012-07-26 11:05:00,5.0,5.0,4.93,4.93,1800900.0,5.0,5.0,4.93,4.93,1800900.0
2012-07-26 11:10:00,4.94,4.99,4.94,4.99,1223200.0,4.94,4.99,4.94,4.99,1223200.0
2012-07-26 11:15:00,4.99,4.99,4.97,4.99,863000.0,4.99,4.99,4.97,4.99,863000.0
2012-07-26 11:20:00,4.99,5.05,4.98,5.04,4158600.0,4.99,5.05,4.98,5.04,4158600.0
2012-07-26 11:25:00,5.04,5.05,5.0,5.03,1742300.0,5.04,5.05,5.0,5.03,1742300.0
2012-07-26 11:30:00,5.03,5.03,5.0,5.02,528900.0,5.03,5.03,5.0,5.02,528900.0
2012-07-26 11:35:00,5.02,5.02,5.0,5.02,502600.0,5.02,5.02,5.0,5.02,502600.0
2012-07-26 11:40:00,5.02,5.06,5.01,5.06,1083700.0,5.02,5.06,5.01,5.06,1083700.0
2012-07-26 11:45:00,5.07,5.07,5.01,5.03,1255700.0,5.07,5.07,5.01,5.03,1255700.0
2012-07-26 11:50:00,5.04,5.05,5.03,5.03,871900.0,5.04,5.05,5.03,5.03,871900.0
2012-07-26 11:55:00,5.03,5.06,5.01,5.02,557300.0,5.03,5.06,5.01,5.02,557300.0
2012-07-26 12:00:00,5.03,5.03,5.01,5.01,395400.0,5.03,5.03,5.01,5.01,395400.0
2012-07-26 12:05:00,5.02,5.02,4.99,5.0,493900.0,5.02,5.02,4.99,5.0,493900.0
2012-07-26 12:10:00,5.01,5.01,4.97,4.99,524400.0,5.01,5.01,4.97,4.99,524400.0
2012-07-26 12:15:00,4.98,5.01,4.98,5.0,371300.0,4.98,5.01,4.98,5.0,371300.0
2012-07-26 12:20:00,5.0,5.01,5.0,5.01,225200.0,5.0,5.01,5.0,5.01,225200.0
2012-07-26 12:25:00,5.0,5.02,5.0,5.0,331400.0,5.0,5.02,5.0,5.0,331400.0
2012-07-26 12:30:00,5.01,5.01,5.0,5.0,393400.0,5.01,5.01,5.0,5.0,393400.0
2012-07-26 12:35:00,5.01,5.01,4.98,5.0,579000.0,5.01,5.01,4.98,5.0,579000.0
2012-07-26 12:40:00,5.0,5.0,4.99,4.99,132000.0,5.0,5.0,4.99,4.99,132000.0
2012-07-26 12:45:00,5.0,5.0,4.98,4.98,557600.0,5.0,5.0,4.98,4.98,557600.0
2012-07-26 12:50:00,4.99,4.99,4.96,4.96,188300.0,4.99,4.99,4.96,4.96,188300.0
2012-07-26 12:55:00,4.96,4.97,4.96,4.96,32400.0,4.96,4.97,4.96,4.96,32400.0
2012-07-26 13:00:00,4.97,4.97,4.96,4.96,80300.0,4.97,4.97,4.96,4.96,80300.0
2012-07-26 13:05:00,4.96,4.99,4.96,4.98,673500.0,4.96,4.99,4.96,4.98,673500.0
2012-07-26 13:10:00,4.98,4.98,4.97,4.97,30300.0,4.98,4.98,4.97,4.97,30300.0
2012-07-26 13:15:00,4.98,4.99,4.97,4.98,276400.0,4.98,4.99,4.97,4.98,276400.0
2012-07-26 13:20:00,4.99,4.99,4.97,4.99,533300.0,4.99,4.99,4.97,4.99,533300.0
2012-07-26 13:25:00,4.99,4.99,4.96,4.96,222000.0,4.99,4.99,4.96,4.96,222000.0
2012-07-26 13:30:00,4.96,4.98,4.95,4.96,417600.0,4.96,4.98,4.95,4.96,417600.0
2012-07-26 13:35:00,4.95,4.96,4.9,4.92,1036400.0,4.95,4.96,4.9,4.92,1036400.0
2012-07-26 13:40:00,4.92,4.94,4.88,4.89,2396100.0,4.92,4.94,4.88,4.89,2396100.0
2012-07-26 13:45:00,4.89,4.9,4.83,4.83,813300.0,4.89,4.9,4.83,4.83,813300.0
2012-07-26 13:50:00,4.84,4.87,4.81,4.82,2192700.0,4.84,4.87,4.81,4.82,2192700.0
2012-07-26 13:55:00,4.81,4.86,4.79,4.86,1870300.0,4.81,4.86,4.79,4.86,1870300.0
2012-07-26 14:00:00,4.86,4.88,4.85,4.86,382100.0,4.86,4.88,4.85,4.86,382100.0
2012-07-26 14:05:00,4.86,4.86,4.85,4.86,199900.0,4.86,4.86,4.85,4.86,199900.0
2012-07-26 14:10:00,4.85,4.86,4.83,4.83,240500.0,4.85,4.86,4.83,4.83,240500.0
2012-07-26 14:15:00,4.83,4.84,4.83,4.84,226500.0,4.83,4.84,4.83,4.84,226500.0
2012-07-26 14:20:00,4.83,4.84,4.83,4.84,133200.0,4.83,4.84,4.83,4.84,133200.0
2012-07-26 14:25:00,4.84,4.84,4.83,4.84,152100.0,4.84,4.84,4.83,4.84,152100.0
2012-07-26 14:30:00,4.84,4.84,4.83,4.83,140100.0,4.84,4.84,4.83,4.83,140100.0
2012-07-26 14:35:00,4.84,4.84,4.83,4.84,428900.0,4.84,4.84,4.83,4.84,428900.0
2012-07-26 14:40:00,4.84,4.9,4.83,4.9,738900.0,4.84,4.9,4.83,4.9,738900.0
2012-07-26 14:45:00,4.9,4.92,4.89,4.92,246700.0,4.9,4.92,4.89,4.92,246700.0
2012-07-26 14:50:00,4.92,4.96,4.91,4.95,579400.0,4.92,4.96,4.91,4.95,579400.0
2012-07-26 14:55:00,4.95,4.96,4.94,4.95,165100.0,4.95,4.96,4.94,4.95,165100.0
2012-07-26 15:00:00,4.94,4.95,4.94,4.94,165600.0,4.94,4.95,4.94,4.94,165600.0
2012-07-26 15:05:00,4.94,4.95,4.93,4.94,281600.0,4.94,4.95,4.93,4.94,281600.0
2012-07-26 15:10:00,4.94,4.94,4.93,4.94,119400.0,4.94,4.94,4.93,4.94,119400.0
2012-07-26 15:15:00,4.93,4.94,4.93,4.94,142200.0,4.93,4.94,4.93,4.94,142200.0
2012-07-26 15:20:00,4.94,4.94,4.93,4.93,778900.0,4.94,4.94,4.93,4.93,778900.0
2012-07-26 15:25:00,4.93,4.94,4.93,4.94,193700.0,4.93,4.94,4.93,4.94,193700.0
2012-07-26 15:30:00,4.94,4.94,4.93,4.93,417200.0,4.94,4.94,4.93,4.93,417200.0
2012-07-26 15:35:00,4.94,4.94,4.93,4.93,300300.0,4.94,4.94,4.93,4.93,300300.0
2012-07-26 15:40:00,4.94,4.95,4.9,4.95,4486800.0,4.94,4.95,4.9,4.95,4486800.0
2012-07-26 15:45:00,4.95,4.98,4.94,4.98,1170800.0,4.95,4.98,4.94,4.98,1170800.0
2012-07-26 15:50:00,4.98,5.02,4.97,5.0,1848000.0,4.98,5.02,4.97,5.0,1848000.0
2012-07-26 15:55:00,5.0,5.02,4.96,4.97,2677800.0,5.0,5.02,4.96,4.97,2677800.0
2012-07-27 09:30:00,5.02,5.02,5.0,5.0,321200.0,5.02,5.02,5.0,5.0,321200.0
2012-07-27 09:35:00,5.0,5.02,5.0,5.0,558800.0,5.0,5.02,5.0,5.0,558800.0
2012-07-27 09:40:00,5.01,5.01,5.0,5.0,398600.0,5.01,5.01,5.0,5.0,398600.0
2012-07-27 09:45:00,5.0,5.02,5.0,5.02,369500.0,5.0,5.02,5.0,5.02,369500.0
2012-07-27 09:50:00,5.02,5.03,5.01,5.03,359700.0,5.02,5.03,5.01,5.03,359700.0
2012-07-27 09:55:00,5.03,5.07,5.03,5.07,428500.0,5.03,5.07,5.03,5.07,428500.0
2012-07-27 10:00:00,5.07,5.08,5.05,5.07,542300.0,5.07,5.08,5.05,5.07,542300.0
2012-07-27 10:05:00,5.07,5.08,5.06,5.07,293500.0,5.07,5.08,5.06,5.07,293500.0
2012-07-27 10:10:00,5.07,5.07,5.06,5.07,178000.0,5.07,5.07,5.06,5.07,178000.0
2012-07-27 10:15:00,5.07,5.07,5.04,5.05,271900.0,5.07,5.07,5.04,5.05,271900.0
2012-07-27 10:20:00,5.04,5.08,5.04,5.07,1094900.0,5.04,5.08,5.04,5.07,1094900.0
2012-07-27 10:25:00,5.07,5.13,5.06,5.12,950700.0,5.07,5.13,5.06,5.12,950700.0
2012-07-27 10:30:00,5.12,5.12,5.1,5.11,394600.0,5.12,5.12,5.1,5.11,394600.0
2012-07-27 10:35:00,5.11,5.11,5.1,5.11,251500.0,5.11,5.11,5.1,5.11,251500.0
2012-07-27 10:40:00,5.11,5.13,5.1,5.12,694500.0,5.11,5.13,5.1,5.12,694500.0
2012-07-27 10:45:00,5.12,5.14,5.1,5.12,690600.0,5.12,5.14,5.1,5.12,690600.0
2012-07-27 10:50:00,5.12,5.12,5.11,5.12,106800.0,5.12,5.12,5.11,5.12,106800.0
2012-07-27 10:55:00,5.12,5.12,5.1,5.1,291700.0,5.12,5.12,5.1,5.1,291700.0
2012-07-27 11:00:00,5.1,5.11,5.09,5.11,606800.0,5.1,5.11,5.09,5.11,606800.0
2012-07-27 11:05:00,5.1,5.11,5.1,5.1,101100.0,5.1,5.11,5.1,5.1,101100.0
2012-07-27 11:10:00,5.11,5.11,5.1,5.1,278800.0,5.11,5.11,5.1,5.1,278800.0
2012-07-27 11:15:00,5.1,5.11,5.09,5.1,356000.0,5.1,5.11,5.09,5.1,356000.0
2012-07-27 11:20:00,5.1,5.1,5.09,5.1,80300.0,5.1,5.1,5.09,5.1,80300.0
2012-07-27 11:25:00,5.1,5.11,5.09,5.1,209900.0,5.1,5.11,5.09,5.1,209900.0
2012-07-27 11:30:00,5.11,5.11,5.1,5.11,96500.0,5.11,5.11,5.1,5.11,96500.0
2012-07-27 11:35:00,5.11,5.11,5.1,5.11,79400.0,5.11,5.11,5.1,5.11,79400.0
2012-07-27 11:40:00,5.11,5.11,5.1,5.11,98700.0,5.11,5.11,5.1,5.11,98700.0
2012-07-27 11:45:00,5.11,5.11,5.1,5.11,144100.0,5.11,5.11,5.1,5.11,144100.0
2012-07-27 11:50:00,5.11,5.11,5.1,5.1,433900.0,5.11,5.11,5.1,5.1,433900.0
2012-07-27 11:55:00,5.1,5.11,5.1,5.11,176400.0,5.1,5.11,5.1,5.11,176400.0
2012-07-27 12:00:00,5.11,5.14,5.1,5.14,375600.0,5.11,5.14,5.1,5.14,375600.0
2012-07-27 12:05:00,5.14,5.14,5.13,5.14,201700.0,5.14,5.14,5.13,5.14,201700.0
2012-07-27 12:10:00,5.14,5.17,5.13,5.17,305700.0,5.14,5.17,5.13,5.17,305700.0
2012-07-27 12:15:00,5.17,5.17,5.14,5.15,218200.0,5.17,5.17,5.14,5.15,218200.0
2012-07-27 12:20:00,5.15,5.18,5.14,5.17,619500.0,5.15,5.18,5.14,5.17,619500.0
2012-07-27 12:25:00,5.17,5.19,5.16,5.19,168500.0,5.17,5.19,5.16,5.19,168500.0
2012-07-27 12:30:00,5.19,5.2,5.16,5.19,721700.0,5.19,5.2,5.16,5.19,721700.0
2012-07-27 12:35:00,5.19,5.19,5.15,5.16,284100.0,5.19,5.19,5.15,5.16,284100.0
2012-07-27 12:40:00,5.16,5.17,5.16,5.17,56800.0,5.16,5.17,5.16,5.17,56800.0
2012-07-27 12:45:00,5.17,5.17,5.15,5.16,250500.0,5.17,5.17,5.15,5.16,250500.0
2012-07-27 12:50:00,5.16,5.16,5.15,5.16,48800.0,5.16,5.16,5.15,5.16,48800.0
2012-07-27 12:55:00,5.16,5.16,5.15,5.16,60700.0,5.16,5.16,5.15,5.16,60700.0
2012-07-27 13:00:00,5.16,5.17,5.15,5.17,125000.0,5.16,5.17,5.15,5.17,125000.0
2012-07-27 13:05:00,5.17,5.17,5.16,5.17,60700.0,5.17,5.17,5.16,5.17,60700.0
2012-07-27 13:10:00,5.17,5.17,5.16,5.17,65900.0,5.17,5.17,5.16,5.17,65900.0
2012-07-27 13:15:00,5.16,5.18,5.16,5.18,86100.0,5.16,5.18,5.16,5.18,86100.0
2012-07-27 13:20:00,5.17,5.18,5.16,5.16,193400.0,5.17,5.18,5.16,5.16,193400.0
2012-07-27 13:25:00,5.16,5.19,5.16,5.19,259400.0,5.16,5.19,5.16,5.19,259400.0
2012-07-27 13:30:00,5.19,5.2,5.18,5.19,681400.0,5.19,5.2,5.18,5.19,681400.0
2012-07-27 13:35:00,5.19,5.21,5.18,5.18,549500.0,5.19,5.21,5.18,5.18,549500.0
2012-07-27 13:40:00,5.19,5.19,5.17,5.17,96600.0,5.19,5.19,5.17,5.17,96600.0
2012-07-27 13:45:00,5.17,5.2,5.17,5.2,341300.0,5.17,5.2,5.17,5.2,341300.0
2012-07-27 13:50:00,5.19,5.2,5.19,5.2,107000.0,5.19,5.2,5.19,5.2,107000.0
2012-07-27 13:55:00,5.2,5.2,5.19,5.2,221800.0,5.2,5.2,5.19,5.2,221800.0
2012-07-27 14:00:00,5.2,5.2,5.19,5.19,190200.0,5.2,5.2,5.19,5.19,190200.0
2012-07-27 14:05:00,5.19,5.2,5.19,5.2,185300.0,5.19,5.2,5.19,5.2,185300.0
2012-07-27 14:10:00,5.2,5.2,5.18,5.19,404400.0,5.2,5.2,5.18,5.19,404400.0
2012-07-27 14:15:00,5.19,5.2,5.16,5.16,725800.0,5.19,5.2,5.16,5.16,725800.0
2012-07-27 14:20:00,5.16,5.17,5.15,5.16,462400.0,5.16,5.17,5.15,5.16,462400.0
2012-07-27 14:25:00,5.15,5.16,5.15,5.16,63100.0,5.15,5.16,5.15,5.16,63100.0
2012-07-27 14:30:00,5.16,5.17,5.15,5.17,94200.0,5.16,5.17,5.15,5.17,94200.0
2012-07-27 14:35:00,5.17,5.17,5.16,5.17,111700.0,5.17,5.17,5.16,5.17,111700.0
2012-07-27 14:40:00,5.17,5.18,5.16,5.18,102400.0,5.17,5.18,5.16,5.18,102400.0
2012-07-27 14:45:00,5.18,5.18,5.17,5.18,89600.0,5.18,5.18,5.17,5.18,89600.0
2012-07-27 14:50:00,5.17,5.18,5.17,5.18,88300.0,5.17,5.18,5.17,5.18,88300.0
2012-07-27 14:55:00,5.17,5.18,5.17,5.17,124600.0,5.17,5.18,5.17,5.17,124600.0
2012-07-27 15:00:00,5.17,5.2,5.17,5.2,379600.0,5.17,5.2,5.17,5.2,379600.0
2012-07-27 15:05:00,5.2,5.22,5.19,5.21,422300.0,5.2,5.22,5.19,5.21,422300.0
2012-07-27 15:10:00,5.21,5.22,5.2,5.2,216400.0,5.21,5.22,5.2,5.2,216400.0
2012-07-27 15:15:00,5.2,5.21,5.2,5.21,93400.0,5.2,5.21,5.2,5.21,93400.0
2012-07-27 15:20:00,5.2,5.21,5.2,5.21,148900.0,5.2,5.21,5.2,5.21,148900.0
2012-07-27 15:25:00,5.21,5.21,5.2,5.21,151600.0,5.21,5.21,5.2,5.21,151600.0
2012-07-27 15:30:00,5.2,5.21,5.2,5.21,204800.0,5.2,5.21,5.2,5.21,204800.0
2012-07-27 15:35:00,5.21,5.21,5.2,5.21,168200.0,5.21,5.21,5.2,5.21,168200.0
2012-07-27 15:40:00,5.21,5.21,5.2,5.21,200400.0,5.21,5.21,5.2,5.21,200400.0
2012-07-27 15:45:00,5.21,5.23,5.2,5.23,442900.0,5.21,5.23,5.2,5.23,442900.0
2012-07-27 15:50:00,5.23,5.23,5.22,5.22,432500.0,5.23,5.23,5.22,5.22,432500.0
2012-07-27 15:55:00,5.22,5.22,5.21,5.22,862400.0,5.22,5.22,5.21,5.22,862400.0
2012-07-30 09:30:00,5.18,5.19,5.17,5.18,128500.0,5.18,5.19,5.17,5.18,128500.0
2012-07-30 09:35:00,5.19,5.19,5.15,5.19,386800.0,5.19,5.19,5.15,5.19,386800.0
2012-07-30 09:40:00,5.19,5.19,5.18,5.19,36900.0,5.19,5.19,5.18,5.19,36900.0
2012-07-30 09:45:00,5.19,5.19,5.18,5.19,44100.0,5.19,5.19,5.18,5.19,44100.0
2012-07-30 09:50:00,5.19,5.19,5.18,5.19,32400.0,5.19,5.19,5.18,5.19,32400.0
2012-07-30 09:55:00,5.19,5.21,5.18,5.19,580200.0,5.19,5.21,5.18,5.19,580200.0
2012-07-30 10:00:00,5.19,5.22,5.17,5.21,1002400.0,5.19,5.22,5.17,5.21,1002400.0
2012-07-30 10:05:00,5.21,5.21,5.19,5.2,224700.0,5.21,5.21,5.19,5.2,224700.0
2012-07-30 10:10:00,5.2,5.22,5.19,5.2,625400.0,5.2,5.22,5.19,5.2,625400.0
2012-07-30 10:15:00,5.2,5.2,5.16,5.2,638600.0,5.2,5.2,5.16,5.2,638600.0
2012-07-30 10:20:00,5.2,5.2,5.17,5.19,466300.0,5.2,5.2,5.17,5.19,466300.0
2012-07-30 10:25:00,5.19,5.19,5.17,5.18,228700.0,5.19,5.19,5.17,5.18,228700.0
2012-07-30 10:30:00,5.17,5.18,5.16,5.16,99500.0,5.17,5.18,5.16,5.16,99500.0
2012-07-30 10:35:00,5.17,5.2,5.15,5.19,666300.0,5.17,5.2,5.15,5.19,666300.0
2012-07-30 10:40:00,5.19,5.19,5.18,5.19,43200.0,5.19,5.19,5.18,5.19,43200.0
2012-07-30 10:45:00,5.19,5.19,5.18,5.19,54000.0,5.19,5.19,5.18,5.19,54000.0
2012-07-30 10:50:00,5.19,5.19,5.18,5.19,40500.0,5.19,5.19,5.18,5.19,40500.0
2012-07-30 10:55:00,5.19,5.19,5.16,5.17,454200.0,5.19,5.19,5.16,5.17,454200.0
2012-07-30 11:00:00,5.17,5.18,5.17,5.18,93500.0,5.17,5.18,5.17,5.18,93500.0
2012-07-30 11:05:00,5.17,5.18,5.17,5.18,51600.0,5.17,5.18,5.17,5.18,51600.0
2012-07-30 11:10:00,5.17,5.18,5.16,5.17,252800.0,5.17,5.18,5.16,5.17,252800.0
2012-07-30 11:15:00,5.17,5.18,5.15,5.17,674800.0,5.17,5.18,5.15,5.17,674800.0
2012-07-30 11:20:00,5.17,5.17,5.16,5.17,41100.0,5.17,5.17,5.16,5.17,41100.0
2012-07-30 11:25:00,5.17,5.17,5.15,5.16,138900.0,5.17,5.17,5.15,5.16,138900.0
2012-07-30 11:30:00,5.16,5.16,5.13,5.13,301600.0,5.16,5.16,5.13,5.13,301600.0
2012-07-30 11:35:00,5.13,5.14,5.1,5.13,266000.0,5.13,5.14,5.1,5.13,266000.0
2012-07-30 11:40:00,5.13,5.13,5.12,5.13,47400.0,5.13,5.13,5.12,5.13,47400.0
2012-07-30 11:45:00,5.13,5.14,5.13,5.14,86700.0,5.13,5.14,5.13,5.14,86700.0
2012-07-30 11:50:00,5.14,5.14,5.13,5.14,29400.0,5.14,5.14,5.13,5.14,29400.0
2012-07-30 11:55:00,5.14,5.15,5.13,5.15,98200.0,5.14,5.15,5.13,5.15,98200.0
2012-07-30 12:00:00,5.15,5.15,5.14,5.15,26400.0,5.15,5.15,5.14,5.15,26400.0
2012-07-30 12:05:00,5.15,5.15,5.14,5.15,28800.0,5.15,5.15,5.14,5.15,28800.0
2012-07-30 12:10:00,5.15,5.16,5.14,5.16,63800.0,5.15,5.16,5.14,5.16,63800.0
2012-07-30 12:15:00,5.16,5.16,5.15,5.16,56100.0,5.16,5.16,5.15,5.16,56100.0
2012-07-30 12:20:00,5.16,5.16,5.15,5.16,45300.0,5.16,5.16,5.15,5.16,45300.0
2012-07-30 12:25:00,5.16,5.16,5.15,5.16,34500.0,5.16,5.16,5.15,5.16,34500.0
2012-07-30 12:30:00,5.16,5.16,5.15,5.16,35600.0,5.16,5.16,5.15,5.16,35600.0
2012-07-30 12:35:00,5.16,5.16,5.14,5.15,364400.0,5.16,5.16,5.14,5.15,364400.0
2012-07-30 12:40:00,5.15,5.15,5.14,5.15,44300.0,5.15,5.15,5.14,5.15,44300.0
2012-07-30 12:45:00,5.15,5.16,5.14,5.16,59000.0,5.15,5.16,5.14,5.16,59000.0
2012-07-30 12:50:00,5.16,5.16,5.15,5.15,25100.0,5.16,5.16,5.15,5.15,25100.0
2012-07-30 12:55:00,5.15,5.16,5.15,5.16,33100.0,5.15,5.16,5.15,5.16,33100.0
2012-07-30 13:00:00,5.15,5.16,5.14,5.16,248600.0,5.15,5.16,5.14,5.16,248600.0
2012-07-30 13:05:00,5.16,5.16,5.15,5.15,34500.0,5.16,5.16,5.15,5.15,34500.0
2012-07-30 13:10:00,5.15,5.16,5.15,5.15,36700.0,5.15,5.16,5.15,5.15,36700.0
2012-07-30 13:15:00,5.16,5.16,5.14,5.15,113900.0,5.16,5.16,5.14,5.15,113900.0
2012-07-30 13:20:00,5.15,5.15,5.14,5.15,31600.0,5.15,5.15,5.14,5.15,31600.0
2012-07-30 13:25:00,5.15,5.15,5.14,5.14,37900.0,5.15,5.15,5.14,5.14,37900.0
2012-07-30 13:30:00,5.15,5.15,5.14,5.15,38700.0,5.15,5.15,5.14,5.15,38700.0
2012-07-30 13:35:00,5.15,5.15,5.14,5.15,76300.0,5.15,5.15,5.14,5.15,76300.0
2012-07-30 13:40:00,5.15,5.15,5.14,5.15,79500.0,5.15,5.15,5.14,5.15,79500.0
2012-07-30 13:45:00,5.14,5.15,5.14,5.15,21700.0,5.14,5.15,5.14,5.15,21700.0
2012-07-30 13:50:00,5.15,5.15,5.14,5.14,22700.0,5.15,5.15,5.14,5.14,22700.0
2012-07-30 13:55:00,5.15,5.15,5.14,5.15,28500.0,5.15,5.15,5.14,5.15,28500.0
2012-07-30 14:00:00,5.15,5.15,5.13,5.14,331400.0,5.15,5.15,5.13,5.14,331400.0
2012-07-30 14:05:00,5.13,5.14,5.11,5.14,1345000.0,5.13,5.14,5.11,5.14,1345000.0
2012-07-30 14:10:00,5.13,5.14,5.11,5.12,226700.0,5.13,5.14,5.11,5.12,226700.0
2012-07-30 14:15:00,5.12,5.13,5.11,5.13,344500.0,5.12,5.13,5.11,5.13,344500.0
2012-07-30 14:20:00,5.12,5.14,5.12,5.14,40800.0,5.12,5.14,5.12,5.14,40800.0
2012-07-30 14:25:00,5.14,5.14,5.13,5.14,30400.0,5.14,5.14,5.13,5.14,30400.0
2012-07-30 14:30:00,5.14,5.15,5.14,5.14,33300.0,5.14,5.15,5.14,5.14,33300.0
2012-07-30 14:35:00,5.15,5.15,5.14,5.15,24100.0,5.15,5.15,5.14,5.15,24100.0
2012-07-30 14:40:00,5.15,5.16,5.14,5.15,199000.0,5.15,5.16,5.14,5.15,199000.0
2012-07-30 14:45:00,5.14,5.15,5.14,5.15,93000.0,5.14,5.15,5.14,5.15,93000.0
2012-07-30 14:50:00,5.15,5.16,5.15,5.15,45100.0,5.15,5.16,5.15,5.15,45100.0
2012-07-30 14:55:00,5.16,5.16,5.15,5.16,34600.0,5.16,5.16,5.15,5.16,34600.0
2012-07-30 15:00:00,5.16,5.16,5.15,5.16,78500.0,5.16,5.16,5.15,5.16,78500.0
2012-07-30 15:05:00,5.15,5.16,5.15,5.15,77000.0,5.15,5.16,5.15,5.15,77000.0
2012-07-30 15:10:00,5.15,5.16,5.15,5.15,86400.0,5.15,5.16,5.15,5.15,86400.0
2012-07-30 15:15:00,5.15,5.17,5.15,5.17,379600.0,5.15,5.17,5.15,5.17,379600.0
2012-07-30 15:20:00,5.17,5.17,5.16,5.16,509800.0,5.17,5.17,5.16,5.16,509800.0
2012-07-30 15:25:00,5.16,5.18,5.15,5.17,903100.0,5.16,5.18,5.15,5.17,903100.0
2012-07-30 15:30:00,5.17,5.18,5.16,5.17,386900.0,5.17,5.18,5.16,5.17,386900.0
2012-07-30 15:35:00,5.17,5.17,5.16,5.16,118100.0,5.17,5.17,5.16,5.16,118100.0
2012-07-30 15:40:00,5.16,5.18,5.16,5.18,249200.0,5.16,5.18,5.16,5.18,249200.0
2012-07-30 15:45:00,5.17,5.18,5.16,5.17,475000.0,5.17,5.18,5.16,5.17,475000.0
2012-07-30 15:50:00,5.18,5.18,5.17,5.17,236900.0,5.18,5.18,5.17,5.17,236900.0
2012-07-30 15:55:00,5.17,5.18,5.15,5.17,1921200.0,5.17,5.18,5.15,5.17,1921200.0
2012-07-31 09:30:00,5.14,5.17,5.14,5.17,61400.0,5.14,5.17,5.14,5.17,61400.0
2012-07-31 09:35:00,5.16,5.18,5.16,5.18,28700.0,5.16,5.18,5.16,5.18,28700.0
2012-07-31 09:40:00,5.18,5.21,5.17,5.21,91900.0,5.18,5.21,5.17,5.21,91900.0
2012-07-31 09:45:00,5.21,5.21,5.19,5.21,206300.0,5.21,5.21,5.19,5.21,206300.0
2012-07-31 09:50:00,5.21,5.21,5.18,5.2,225300.0,5.21,5.21,5.18,5.2,225300.0
2012-07-31 09:55:00,5.2,5.2,5.19,5.2,80100.0,5.2,5.2,5.19,5.2,80100.0
2012-07-31 10:00:00,5.2,5.21,5.2,5.21,149900.0,5.2,5.21,5.2,5.21,149900.0
2012-07-31 10:05:00,5.21,5.21,5.18,5.19,180800.0,5.21,5.21,5.18,5.19,180800.0
2012-07-31 10:10:00,5.19,5.21,5.18,5.21,119200.0,5.19,5.21,5.18,5.21,119200.0
2012-07-31 10:15:00,5.21,5.21,5.2,5.21,91200.0,5.21,5.21,5.2,5.21,91200.0
2012-07-31 10:20:00,5.2,5.21,5.2,5.21,87200.0,5.2,5.21,5.2,5.21,87200.0
2012-07-31 10:25:00,5.21,5.21,5.2,5.21,50100.0,5.21,5.21,5.2,5.21,50100.0
2012-07-31 10:30:00,5.21,5.21,5.2,5.21,63200.0,5.21,5.21,5.2,5.21,63200.0
2012-07-31 10:35:00,5.21,5.21,5.2,5.21,109600.0,5.21,5.21,5.2,5.21,109600.0
2012-07-31 10:40:00,5.21,5.22,5.2,5.22,88800.0,5.21,5.22,5.2,5.22,88800.0
2012-07-31 10:45:00,5.22,5.23,5.21,5.23,130200.0,5.22,5.23,5.21,5.23,130200.0
2012-07-31 10:50:00,5.23,5.23,5.22,5.23,57600.0,5.23,5.23,5.22,5.23,57600.0
2012-07-31 10:55:00,5.23,5.23,5.22,5.23,46100.0,5.23,5.23,5.22,5.23,46100.0
2012-07-31 11:00:00,5.22,5.23,5.22,5.23,59500.0,5.22,5.23,5.22,5.23,59500.0
2012-07-31 11:05:00,5.22,5.23,5.19,5.2,358000.0,5.22,5.23,5.19,5.2,358000.0
2012-07-31 11:10:00,5.2,5.23,5.19,5.23,231400.0,5.2,5.23,5.19,5.23,231400.0
2012-07-31 11:15:00,5.23,5.23,5.22,5.23,46400.0,5.23,5.23,5.22,5.23,46400.0
2012-07-31 11:20:00,5.23,5.23,5.22,5.23,40600.0,5.23,5.23,5.22,5.23,40600.0
2012-07-31 11:25:00,5.22,5.23,5.22,5.23,101600.0,5.22,5.23,5.22,5.23,101600.0
2012-07-31 11:30:00,5.23,5.23,5.22,5.23,26600.0,5.23,5.23,5.22,5.23,26600.0
2012-07-31 11:35:00,5.23,5.23,5.22,5.23,60700.0,5.23,5.23,5.22,5.23,60700.0
2012-07-31 11:40:00,5.23,5.23,5.22,5.23,29900.0,5.23,5.23,5.22,5.23,29900.0
2012-07-31 11:45:00,5.23,5.23,5.21,5.22,249000.0,5.23,5.23,5.21,5.22,249000.0
2012-07-31 11:50:00,5.22,5.22,5.2,5.22,356100.0,5.22,5.22,5.2,5.22,356100.0
2012-07-31 11:55:00,5.22,5.22,5.21,5.22,52000.0,5.22,5.22,5.21,5.22,52000.0
2012-07-31 12:00:00,5.22,5.22,5.21,5.22,38500.0,5.22,5.22,5.21,5.22,38500.0
2012-07-31 12:05:00,5.21,5.22,5.21,5.21,56200.0,5.21,5.22,5.21,5.21,56200.0
2012-07-31 12:10:00,5.21,5.22,5.2,5.21,208400.0,5.21,5.22,5.2,5.21,208400.0
2012-07-31 12:15:00,5.21,5.21,5.2,5.21,74800.0,5.21,5.21,5.2,5.21,74800.0
2012-07-31 12:20:00,5.21,5.21,5.2,5.21,38300.0,5.21,5.21,5.2,5.21,38300.0
2012-07-31 12:25:00,5.21,5.21,5.2,5.21,65500.0,5.21,5.21,5.2,5.21,65500.0
2012-07-31 12:30:00,5.21,5.21,5.2,5.21,36000.0,5.21,5.21,5.2,5.21,36000.0
2012-07-31 12:35:00,5.21,5.21,5.2,5.21,29100.0,5.21,5.21,5.2,5.21,29100.0
2012-07-31 12:40:00,5.21,5.21,5.2,5.21,199100.0,5.21,5.21,5.2,5.21,199100.0
2012-07-31 12:45:00,5.21,5.21,5.2,5.21,87100.0,5.21,5.21,5.2,5.21,87100.0
2012-07-31 12:50:00,5.21,5.21,5.2,5.21,46700.0,5.21,5.21,5.2,5.21,46700.0
2012-07-31 12:55:00,5.21,5.21,5.19,5.2,298400.0,5.21,5.21,5.19,5.2,298400.0
2012-07-31 13:00:00,5.2,5.2,5.19,5.19,121700.0,5.2,5.2,5.19,5.19,121700.0
2012-07-31 13:05:00,5.2,5.2,5.19,5.2,37400.0,5.2,5.2,5.19,5.2,37400.0
2012-07-31 13:10:00,5.2,5.2,5.19,5.2,17300.0,5.2,5.2,5.19,5.2,17300.0
2012-07-31 13:15:00,5.19,5.2,5.19,5.2,46000.0,5.19,5.2,5.19,5.2,46000.0
2012-07-31 13:20:00,5.2,5.2,5.19,5.2,41200.0,5.2,5.2,5.19,5.2,41200.0
2012-07-31 13:25:00,5.2,5.2,5.19,5.2,47000.0,5.2,5.2,5.19,5.2,47000.0
2012-07-31 13:30:00,5.2,5.2,5.19,5.2,54200.0,5.2,5.2,5.19,5.2,54200.0
2012-07-31 13:35:00,5.2,5.21,5.19,5.21,671300.0,5.2,5.21,5.19,5.21,671300.0
2012-07-31 13:40:00,5.2,5.21,5.19,5.2,338300.0,5.2,5.21,5.19,5.2,338300.0
2012-07-31 13:45:00,5.2,5.2,5.19,5.2,24600.0,5.2,5.2,5.19,5.2,24600.0
2012-07-31 13:50:00,5.19,5.2,5.19,5.2,31600.0,5.19,5.2,5.19,5.2,31600.0
2012-07-31 13:55:00,5.2,5.2,5.19,5.2,37200.0,5.2,5.2,5.19,5.2,37200.0
2012-07-31 14:00:00,5.2,5.2,5.19,5.2,76600.0,5.2,5.2,5.19,5.2,76600.0
2012-07-31 14:05:00,5.2,5.2,5.19,5.2,59200.0,5.2,5.2,5.19,5.2,59200.0
2012-07-31 14:10:00,5.2,5.21,5.19,5.21,548400.0,5.2,5.21,5.19,5.21,548400.0
2012-07-31 14:15:00,5.21,5.21,5.19,5.2,225200.0,5.21,5.21,5.19,5.2,225200.0
2012-07-31 14:20:00,5.2,5.21,5.19,5.2,691500.0,5.2,5.21,5.19,5.2,691500.0
2012-07-31 14:25:00,5.21,5.21,5.2,5.21,545400.0,5.21,5.21,5.2,5.21,545400.0
2012-07-31 14:30:00,5.21,5.21,5.2,5.21,90500.0,5.21,5.21,5.2,5.21,90500.0
2012-07-31 14:35:00,5.21,5.22,5.2,5.2,461300.0,5.21,5.22,5.2,5.2,461300.0
2012-07-31 14:40:00,5.21,5.21,5.2,5.21,47600.0,5.21,5.21,5.2,5.21,47600.0
2012-07-31 14:45:00,5.21,5.22,5.2,5.21,129800.0,5.21,5.22,5.2,5.21,129800.0
2012-07-31 14:50:00,5.21,5.22,5.21,5.21,118800.0,5.21,5.22,5.21,5.21,118800.0
2012-07-31 14:55:00,5.21,5.22,5.21,5.22,54700.0,5.21,5.22,5.21,5.22,54700.0
2012-07-31 15:00:00,5.21,5.22,5.21,5.22,64200.0,5.21,5.22,5.21,5.22,64200.0
2012-07-31 15:05:00,5.21,5.22,5.2,5.2,228900.0,5.21,5.22,5.2,5.2,228900.0
2012-07-31 15:10:00,5.2,5.21,5.19,5.19,205200.0,5.2,5.21,5.19,5.19,205200.0
2012-07-31 15:15:00,5.2,5.2,5.19,5.2,108300.0,5.2,5.2,5.19,5.2,108300.0
2012-07-31 15:20:00,5.2,5.2,5.19,5.2,106100.0,5.2,5.2,5.19,5.2,106100.0
2012-07-31 15:25:00,5.2,5.2,5.19,5.2,138100.0,5.2,5.2,5.19,5.2,138100.0
2012-07-31 15:30:00,5.2,5.2,5.19,5.2,140900.0,5.2,5.2,5.19,5.2,140900.0
2012-07-31 15:35:00,5.2,5.21,5.19,5.21,486200.0,5.2,5.21,5.19,5.21,486200.0
2012-07-31 15:40:00,5.2,5.21,5.19,5.19,962200.0,5.2,5.21,5.19,5.19,962200.0
2012-07-31 15:45:00,5.2,5.22,5.18,5.19,949700.0,5.2,5.22,5.18,5.19,949700.0
2012-07-31 15:50:00,5.19,5.21,5.18,5.2,458900.0,5.19,5.21,5.18,5.2,458900.0
2012-07-31 15:55:00,5.19,5.2,5.17,5.17,1177900.0,5.19,5.2,5.17,5.17,1177900.0
2012-08-01 09:30:00,5.18,5.21,5.17,5.19,756000.0,5.18,5.21,5.17,5.19,756000.0
2012-08-01 09:35:00,5.19,5.22,5.17,5.22,212600.0,5.19,5.22,5.17,5.22,212600.0
2012-08-01 09:40:00,5.22,5.25,5.2,5.24,238900.0,5.22,5.25,5.2,5.24,238900.0
2012-08-01 09:45:00,5.24,5.24,5.2,5.22,233300.0,5.24,5.24,5.2,5.22,233300.0
2012-08-01 09:50:00,5.22,5.26,5.21,5.25,316400.0,5.22,5.26,5.21,5.25,316400.0
2012-08-01 09:55:00,5.25,5.26,5.24,5.26,226000.0,5.25,5.26,5.24,5.26,226000.0
2012-08-01 10:00:00,5.26,5.26,5.25,5.26,123000.0,5.26,5.26,5.25,5.26,123000.0
2012-08-01 10:05:00,5.26,5.28,5.25,5.28,389900.0,5.26,5.28,5.25,5.28,389900.0
2012-08-01 10:10:00,5.28,5.28,5.25,5.26,301000.0,5.28,5.28,5.25,5.26,301000.0
2012-08-01 10:15:00,5.25,5.28,5.24,5.25,627000.0,5.25,5.28,5.24,5.25,627000.0
2012-08-01 10:20:00,5.25,5.27,5.24,5.25,457300.0,5.25,5.27,5.24,5.25,457300.0
2012-08-01 10:25:00,5.25,5.25,5.24,5.25,110300.0,5.25,5.25,5.24,5.25,110300.0
2012-08-01 10:30:00,5.25,5.25,5.24,5.25,218900.0,5.25,5.25,5.24,5.25,218900.0
2012-08-01 10:35:00,5.25,5.26,5.24,5.26,129200.0,5.25,5.26,5.24,5.26,129200.0
2012-08-01 10:40:00,5.26,5.27,5.25,5.27,337800.0,5.26,5.27,5.25,5.27,337800.0
2012-08-01 10:45:00,5.27,5.28,5.26,5.28,277100.0,5.27,5.28,5.26,5.28,277100.0
2012-08-01 10:50:00,5.28,5.28,5.27,5.28,307500.0,5.28,5.28,5.27,5.28,307500.0
2012-08-01 10:55:00,5.28,5.28,5.27,5.27,234400.0,5.28,5.28,5.27,5.27,234400.0
2012-08-01 11:00:00,5.27,5.28,5.27,5.28,83500.0,5.27,5.28,5.27,5.28,83500.0
2012-08-01 11:05:00,5.27,5.28,5.27,5.28,124200.0,5.27,5.28,5.27,5.28,124200.0
2012-08-01 11:10:00,5.28,5.28,5.26,5.27,240800.0,5.28,5.28,5.26,5.27,240800.0
2012-08-01 11:15:00,5.26,5.27,5.26,5.27,78400.0,5.26,5.27,5.26,5.27,78400.0
2012-08-01 11:20:00,5.27,5.28,5.26,5.27,380700.0,5.27,5.28,5.26,5.27,380700.0
2012-08-01 11:25:00,5.27,5.27,5.25,5.27,399400.0,5.27,5.27,5.25,5.27,399400.0
2012-08-01 11:30:00,5.27,5.28,5.26,5.27,376800.0,5.27,5.28,5.26,5.27,376800.0
2012-08-01 11:35:00,5.27,5.27,5.25,5.27,399100.0,5.27,5.27,5.25,5.27,399100.0
2012-08-01 11:40:00,5.27,5.28,5.26,5.28,45800.0,5.27,5.28,5.26,5.28,45800.0
2012-08-01 11:45:00,5.28,5.28,5.27,5.28,37100.0,5.28,5.28,5.27,5.28,37100.0
2012-08-01 11:50:00,5.28,5.28,5.27,5.27,47700.0,5.28,5.28,5.27,5.27,47700.0
2012-08-01 11:55:00,5.28,5.28,5.27,5.28,48200.0,5.28,5.28,5.27,5.28,48200.0
2012-08-01 12:00:00,5.28,5.28,5.27,5.27,59400.0,5.28,5.28,5.27,5.27,59400.0
2012-08-01 12:05:00,5.28,5.28,5.27,5.28,52300.0,5.28,5.28,5.27,5.28,52300.0
2012-08-01 12:10:00,5.28,5.28,5.27,5.28,31900.0,5.28,5.28,5.27,5.28,31900.0
2012-08-01 12:15:00,5.27,5.28,5.27,5.28,129200.0,5.27,5.28,5.27,5.28,129200.0
2012-08-01 12:20:00,5.28,5.28,5.27,5.28,52200.0,5.28,5.28,5.27,5.28,52200.0
2012-08-01 12:25:00,5.28,5.28,5.27,5.28,180900.0,5.28,5.28,5.27,5.28,180900.0
2012-08-01 12:30:00,5.27,5.29,5.27,5.28,248700.0,5.27,5.29,5.27,5.28,248700.0
2012-08-01 12:35:00,5.28,5.29,5.28,5.28,75400.0,5.28,5.29,5.28,5.28,75400.0
2012-08-01 12:40:00,5.28,5.29,5.25,5.26,768800.0,5.28,5.29,5.25,5.26,768800.0
2012-08-01 12:45:00,5.26,5.27,5.26,5.27,41300.0,5.26,5.27,5.26,5.27,41300.0
2012-08-01 12:50:00,5.26,5.27,5.26,5.26,26500.0,5.26,5.27,5.26,5.26,26500.0
2012-08-01 12:55:00,5.26,5.27,5.26,5.27,80800.0,5.26,5.27,5.26,5.27,80800.0
2012-08-01 13:00:00,5.26,5.27,5.26,5.27,63200.0,5.26,5.27,5.26,5.27,63200.0
2012-08-01 13:05:00,5.26,5.29,5.26,5.26,1723200.0,5.26,5.29,5.26,5.26,1723200.0
2012-08-01 13:10:00,5.26,5.27,5.26,5.27,16100.0,5.26,5.27,5.26,5.27,16100.0
2012-08-01 13:15:00,5.26,5.27,5.25,5.25,149200.0,5.26,5.27,5.25,5.25,149200.0
2012-08-01 13:20:00,5.25,5.26,5.25,5.25,13200.0,5.25,5.26,5.25,5.25,13200.0
2012-08-01 13:25:00,5.26,5.26,5.25,5.25,64600.0,5.26,5.26,5.25,5.25,64600.0
2012-08-01 13:30:00,5.25,5.26,5.25,5.25,26200.0,5.25,5.26,5.25,5.25,26200.0
2012-08-01 13:35:00,5.25,5.26,5.25,5.25,316400.0,5.25,5.26,5.25,5.25,316400.0
2012-08-01 13:40:00,5.25,5.26,5.25,5.25,65600.0,5.25,5.26,5.25,5.25,65600.0
2012-08-01 13:45:00,5.25,5.26,5.25,5.25,65400.0,5.25,5.26,5.25,5.25,65400.0
2012-08-01 13:50:00,5.25,5.26,5.25,5.25,70200.0,5.25,5.26,5.25,5.25,70200.0
2012-08-01 13:55:00,5.25,5.25,5.24,5.25,189600.0,5.25,5.25,5.24,5.25,189600.0
2012-08-01 14:00:00,5.25,5.25,5.19,5.22,599500.0,5.25,5.25,5.19,5.22,599500.0
2012-08-01 14:05:00,5.22,5.23,5.21,5.22,174300.0,5.22,5.23,5.21,5.22,174300.0
2012-08-01 14:10:00,5.23,5.23,5.19,5.21,326400.0,5.23,5.23,5.19,5.21,326400.0
2012-08-01 14:15:00,5.21,5.23,5.19,5.21,385100.0,5.21,5.23,5.19,5.21,385100.0
2012-08-01 14:20:00,5.21,5.24,5.21,5.24,142700.0,5.21,5.24,5.21,5.24,142700.0
2012-08-01 14:25:00,5.24,5.25,5.23,5.24,327000.0,5.24,5.25,5.23,5.24,327000.0
2012-08-01 14:30:00,5.24,5.24,5.21,5.21,478300.0,5.24,5.24,5.21,5.21,478300.0
2012-08-01 14:35:00,5.21,5.23,5.21,5.23,160900.0,5.21,5.23,5.21,5.23,160900.0
2012-08-01 14:40:00,5.23,5.23,5.22,5.22,170300.0,5.23,5.23,5.22,5.22,170300.0
2012-08-01 14:45:00,5.23,5.23,5.2,5.2,495500.0,5.23,5.23,5.2,5.2,495500.0
2012-08-01 14:50:00,5.21,5.21,5.19,5.19,143000.0,5.21,5.21,5.19,5.19,143000.0
2012-08-01 14:55:00,5.2,5.21,5.19,5.21,371500.0,5.2,5.21,5.19,5.21,371500.0
2012-08-01 15:00:00,5.21,5.22,5.2,5.21,160100.0,5.21,5.22,5.2,5.21,160100.0
2012-08-01 15:05:00,5.22,5.22,5.21,5.22,126800.0,5.22,5.22,5.21,5.22,126800.0
2012-08-01 15:10:00,5.22,5.22,5.21,5.22,201500.0,5.22,5.22,5.21,5.22,201500.0
2012-08-01 15:15:00,5.22,5.22,5.21,5.22,129300.0,5.22,5.22,5.21,5.22,129300.0
2012-08-01 15:20:00,5.22,5.22,5.21,5.22,181900.0,5.22,5.22,5.21,5.22,181900.0
2012-08-01 15:25:00,5.21,5.24,5.21,5.24,380600.0,5.21,5.24,5.21,5.24,380600.0
2012-08-01 15:30:00,5.24,5.24,5.23,5.24,202000.0,5.24,5.24,5.23,5.24,202000.0
2012-08-01 15:35:00,5.24,5.25,5.22,5.23,565000.0,5.24,5.25,5.22,5.23,565000.0
2012-08-01 15:40:00,5.23,5.24,5.22,5.24,358300.0,5.23,5.24,5.22,5.24,358300.0
2012-08-01 15:45:00,5.24,5.24,5.23,5.24,244700.0,5.24,5.24,5.23,5.24,244700.0
2012-08-01 15:50:00,5.24,5.24,5.22,5.22,484600.0,5.24,5.24,5.22,5.22,484600.0
2012-08-01 15:55:00,5.23,5.23,5.2,5.2,875100.0,5.23,5.23,5.2,5.2,875100.0
2012-08-02 09:30:00,5.15,5.18,5.12,5.15,219200.0,5.15,5.18,5.12,5.15,219200.0
2012-08-02 09:35:00,5.15,5.16,5.14,5.15,129700.0,5.15,5.16,5.14,5.15,129700.0
2012-08-02 09:40:00,5.15,5.16,5.15,5.15,29300.0,5.15,5.16,5.15,5.15,29300.0
2012-08-02 09:45:00,5.15,5.17,5.15,5.17,68500.0,5.15,5.17,5.15,5.17,68500.0
2012-08-02 09:50:00,5.17,5.17,5.15,5.15,78800.0,5.17,5.17,5.15,5.15,78800.0
2012-08-02 09:55:00,5.16,5.16,5.15,5.16,48700.0,5.16,5.16,5.15,5.16,48700.0
2012-08-02 10:00:00,5.16,5.16,5.14,5.15,404400.0,5.16,5.16,5.14,5.15,404400.0
2012-08-02 10:05:00,5.15,5.16,5.15,5.16,47400.0,5.15,5.16,5.15,5.16,47400.0
2012-08-02 10:10:00,5.15,5.16,5.15,5.15,31000.0,5.15,5.16,5.15,5.15,31000.0
2012-08-02 10:15:00,5.15,5.16,5.15,5.16,25700.0,5.15,5.16,5.15,5.16,25700.0
2012-08-02 10:20:00,5.15,5.16,5.15,5.16,93000.0,5.15,5.16,5.15,5.16,93000.0
2012-08-02 10:25:00,5.15,5.16,5.14,5.14,117800.0,5.15,5.16,5.14,5.14,117800.0
2012-08-02 10:30:00,5.14,5.15,5.12,5.14,332600.0,5.14,5.15,5.12,5.14,332600.0
2012-08-02 10:35:00,5.15,5.15,5.13,5.13,68600.0,5.15,5.15,5.13,5.13,68600.0
2012-08-02 10:40:00,5.13,5.14,5.13,5.13,59400.0,5.13,5.14,5.13,5.13,59400.0
2012-08-02 10:45:00,5.14,5.14,5.13,5.13,51100.0,5.14,5.14,5.13,5.13,51100.0
2012-08-02 10:50:00,5.14,5.17,5.13,5.17,609000.0,5.14,5.17,5.13,5.17,609000.0
2012-08-02 10:55:00,5.17,5.17,5.13,5.13,239100.0,5.17,5.17,5.13,5.13,239100.0
2012-08-02 11:00:00,5.13,5.14,5.13,5.13,165300.0,5.13,5.14,5.13,5.13,165300.0
2012-08-02 11:05:00,5.14,5.16,5.13,5.16,400600.0,5.14,5.16,5.13,5.16,400600.0
2012-08-02 11:10:00,5.16,5.16,5.14,5.15,263800.0,5.16,5.16,5.14,5.15,263800.0
2012-08-02 11:15:00,5.14,5.15,5.14,5.14,62800.0,5.14,5.15,5.14,5.14,62800.0
2012-08-02 11:20:00,5.14,5.15,5.14,5.15,90300.0,5.14,5.15,5.14,5.15,90300.0
2012-08-02 11:25:00,5.14,5.15,5.14,5.14,45700.0,5.14,5.15,5.14,5.14,45700.0
2012-08-02 11:30:00,5.14,5.15,5.14,5.14,91800.0,5.14,5.15,5.14,5.14,91800.0
2012-08-02 11:35:00,5.15,5.15,5.13,5.13,426800.0,5.15,5.15,5.13,5.13,426800.0
2012-08-02 11:40:00,5.13,5.14,5.11,5.11,110500.0,5.13,5.14,5.11,5.11,110500.0
2012-08-02 11:45:00,5.12,5.12,5.11,5.12,13800.0,5.12,5.12,5.11,5.12,13800.0
2012-08-02 11:50:00,5.12,5.12,5.1,5.11,144100.0,5.12,5.12,5.1,5.11,144100.0
2012-08-02 11:55:00,5.11,5.15,5.1,5.13,738900.0,5.11,5.15,5.1,5.13,738900.0
2012-08-02 12:00:00,5.13,5.13,5.11,5.12,84800.0,5.13,5.13,5.11,5.12,84800.0
2012-08-02 12:05:00,5.11,5.12,5.11,5.11,56700.0,5.11,5.12,5.11,5.11,56700.0
2012-08-02 12:10:00,5.12,5.12,5.11,5.12,58700.0,5.12,5.12,5.11,5.12,58700.0
2012-08-02 12:15:00,5.11,5.12,5.11,5.12,27000.0,5.11,5.12,5.11,5.12,27000.0
2012-08-02 12:20:00,5.12,5.12,5.11,5.12,25300.0,5.12,5.12,5.11,5.12,25300.0
2012-08-02 12:25:00,5.12,5.13,5.11,5.13,124200.0,5.12,5.13,5.11,5.13,124200.0
2012-08-02 12:30:00,5.13,5.13,5.12,5.13,38000.0,5.13,5.13,5.12,5.13,38000.0
2012-08-02 12:35:00,5.13,5.14,5.12,5.13,228300.0,5.13,5.14,5.12,5.13,228300.0
2012-08-02 12:40:00,5.12,5.13,5.12,5.13,64300.0,5.12,5.13,5.12,5.13,64300.0
2012-08-02 12:45:00,5.12,5.13,5.12,5.13,36300.0,5.12,5.13,5.12,5.13,36300.0
2012-08-02 12:50:00,5.13,5.14,5.12,5.13,174000.0,5.13,5.14,5.12,5.13,174000.0
2012-08-02 12:55:00,5.14,5.15,5.13,5.15,180000.0,5.14,5.15,5.13,5.15,180000.0
2012-08-02 13:00:00,5.14,5.15,5.14,5.15,9500.0,5.14,5.15,5.14,5.15,9500.0
2012-08-02 13:05:00,5.15,5.15,5.14,5.15,55100.0,5.15,5.15,5.14,5.15,55100.0
2012-08-02 13:10:00,5.14,5.15,5.14,5.14,51000.0,5.14,5.15,5.14,5.14,51000.0
2012-08-02 13:15:00,5.14,5.15,5.13,5.13,152300.0,5.14,5.15,5.13,5.13,152300.0
2012-08-02 13:20:00,5.13,5.14,5.13,5.13,18900.0,5.13,5.14,5.13,5.13,18900.0
2012-08-02 13:25:00,5.13,5.14,5.13,5.13,18700.0,5.13,5.14,5.13,5.13,18700.0
2012-08-02 13:30:00,5.13,5.14,5.13,5.14,59600.0,5.13,5.14,5.13,5.14,59600.0
2012-08-02 13:35:00,5.13,5.14,5.12,5.12,165500.0,5.13,5.14,5.12,5.12,165500.0
2012-08-02 13:40:00,5.12,5.13,5.12,5.12,90200.0,5.12,5.13,5.12,5.12,90200.0
2012-08-02 13:45:00,5.13,5.13,5.11,5.12,323000.0,5.13,5.13,5.11,5.12,323000.0
2012-08-02 13:50:00,5.11,5.12,5.11,5.11,131800.0,5.11,5.12,5.11,5.11,131800.0
2012-08-02 13:55:00,5.12,5.12,5.11,5.12,67900.0,5.12,5.12,5.11,5.12,67900.0
2012-08-02 14:00:00,5.11,5.12,5.11,5.12,72900.0,5.11,5.12,5.11,5.12,72900.0
2012-08-02 14:05:00,5.12,5.12,5.11,5.11,58400.0,5.12,5.12,5.11,5.11,58400.0
2012-08-02 14:10:00,5.11,5.12,5.11,5.12,101300.0,5.11,5.12,5.11,5.12,101300.0
2012-08-02 14:15:00,5.12,5.12,5.11,5.11,79300.0,5.12,5.12,5.11,5.11,79300.0
2012-08-02 14:20:00,5.11,5.12,5.11,5.12,119000.0,5.11,5.12,5.11,5.12,119000.0
2012-08-02 14:25:00,5.12,5.12,5.11,5.11,98300.0,5.12,5.12,5.11,5.11,98300.0
2012-08-02 14:30:00,5.12,5.13,5.11,5.13,163700.0,5.12,5.13,5.11,5.13,163700.0
2012-08-02 14:35:00,5.13,5.14,5.12,5.14,129600.0,5.13,5.14,5.12,5.14,129600.0
2012-08-02 14:40:00,5.14,5.14,5.13,5.14,103900.0,5.14,5.14,5.13,5.14,103900.0
2012-08-02 14:45:00,5.13,5.14,5.13,5.14,91100.0,5.13,5.14,5.13,5.14,91100.0
2012-08-02 14:50:00,5.14,5.14,5.12,5.13,282500.0,5.14,5.14,5.12,5.13,282500.0
2012-08-02 14:55:00,5.13,5.14,5.12,5.13,168200.0,5.13,5.14,5.12,5.13,168200.0
2012-08-02 15:00:00,5.14,5.15,5.13,5.15,145300.0,5.14,5.15,5.13,5.15,145300.0
2012-08-02 15:05:00,5.15,5.15,5.14,5.14,129500.0,5.15,5.15,5.14,5.14,129500.0
2012-08-02 15:10:00,5.15,5.16,5.13,5.13,378000.0,5.15,5.16,5.13,5.13,378000.0
2012-08-02 15:15:00,5.13,5.14,5.13,5.14,145600.0,5.13,5.14,5.13,5.14,145600.0
2012-08-02 15:20:00,5.13,5.14,5.13,5.13,148700.0,5.13,5.14,5.13,5.13,148700.0
2012-08-02 15:25:00,5.14,5.14,5.13,5.13,169100.0,5.14,5.14,5.13,5.13,169100.0
2012-08-02 15:30:00,5.14,5.15,5.13,5.14,271700.0,5.14,5.15,5.13,5.14,271700.0
2012-08-02 15:35:00,5.15,5.15,5.14,5.14,236500.0,5.15,5.15,5.14,5.14,236500.0
2012-08-02 15:40:00,5.15,5.15,5.14,5.15,347200.0,5.15,5.15,5.14,5.15,347200.0
2012-08-02 15:45:00,5.14,5.15,5.13,5.13,193500.0,5.14,5.15,5.13,5.13,193500.0
2012-08-02 15:50:00,5.13,5.14,5.12,5.13,458000.0,5.13,5.14,5.12,5.13,458000.0
2012-08-02 15:55:00,5.14,5.14,5.12,5.13,604900.0,5.14,5.14,5.12,5.13,604900.0
2012-08-03 09:30:00,5.33,5.33,5.24,5.29,795100.0,5.33,5.33,5.24,5.29,795100.0
2012-08-03 09:35:00,5.29,5.29,5.27,5.29,481800.0,5.29,5.29,5.27,5.29,481800.0
2012-08-03 09:40:00,5.29,5.29,5.27,5.28,264200.0,5.29,5.29,5.27,5.28,264200.0
2012-08-03 09:45:00,5.27,5.3,5.27,5.29,261900.0,5.27,5.3,5.27,5.29,261900.0
2012-08-03 09:50:00,5.29,5.32,5.28,5.3,745600.0,5.29,5.32,5.28,5.3,745600.0
2012-08-03 09:55:00,5.31,5.31,5.28,5.29,239700.0,5.31,5.31,5.28,5.29,239700.0
2012-08-03 10:00:00,5.28,5.3,5.28,5.3,149600.0,5.28,5.3,5.28,5.3,149600.0
2012-08-03 10:05:00,5.3,5.31,5.28,5.3,523500.0,5.3,5.31,5.28,5.3,523500.0
2012-08-03 10:10:00,5.3,5.31,5.29,5.29,203300.0,5.3,5.31,5.29,5.29,203300.0
2012-08-03 10:15:00,5.29,5.3,5.29,5.3,118100.0,5.29,5.3,5.29,5.3,118100.0
2012-08-03 10:20:00,5.3,5.3,5.29,5.3,86600.0,5.3,5.3,5.29,5.3,86600.0
2012-08-03 10:25:00,5.29,5.3,5.29,5.3,190700.0,5.29,5.3,5.29,5.3,190700.0
2012-08-03 10:30:00,5.3,5.3,5.29,5.3,48400.0,5.3,5.3,5.29,5.3,48400.0
2012-08-03 10:35:00,5.3,5.3,5.29,5.3,29800.0,5.3,5.3,5.29,5.3,29800.0
2012-08-03 10:40:00,5.3,5.3,5.29,5.3,95400.0,5.3,5.3,5.29,5.3,95400.0
2012-08-03 10:45:00,5.3,5.3,5.29,5.3,99200.0,5.3,5.3,5.29,5.3,99200.0
2012-08-03 10:50:00,5.3,5.3,5.28,5.29,426700.0,5.3,5.3,5.28,5.29,426700.0
2012-08-03 10:55:00,5.29,5.29,5.27,5.29,412900.0,5.29,5.29,5.27,5.29,412900.0
2012-08-03 11:00:00,5.28,5.29,5.28,5.29,53800.0,5.28,5.29,5.28,5.29,53800.0
2012-08-03 11:05:00,5.28,5.29,5.27,5.28,366700.0,5.28,5.29,5.27,5.28,366700.0
2012-08-03 11:10:00,5.29,5.32,5.28,5.3,920600.0,5.29,5.32,5.28,5.3,920600.0
2012-08-03 11:15:00,5.3,5.3,5.28,5.29,174000.0,5.3,5.3,5.28,5.29,174000.0
2012-08-03 11:20:00,5.28,5.29,5.28,5.29,15800.0,5.28,5.29,5.28,5.29,15800.0
2012-08-03 11:25:00,5.29,5.29,5.28,5.29,70000.0,5.29,5.29,5.28,5.29,70000.0
2012-08-03 11:30:00,5.29,5.29,5.28,5.28,76900.0,5.29,5.29,5.28,5.28,76900.0
2012-08-03 11:35:00,5.29,5.29,5.28,5.28,65900.0,5.29,5.29,5.28,5.28,65900.0
2012-08-03 11:40:00,5.29,5.29,5.28,5.29,36600.0,5.29,5.29,5.28,5.29,36600.0
2012-08-03 11:45:00,5.29,5.29,5.27,5.28,654500.0,5.29,5.29,5.27,5.28,654500.0
2012-08-03 11:50:00,5.27,5.28,5.27,5.27,37800.0,5.27,5.28,5.27,5.27,37800.0
2012-08-03 11:55:00,5.28,5.28,5.27,5.27,198000.0,5.28,5.28,5.27,5.27,198000.0
2012-08-03 12:00:00,5.28,5.28,5.27,5.28,189200.0,5.28,5.28,5.27,5.28,189200.0
2012-08-03 12:05:00,5.27,5.28,5.27,5.28,48000.0,5.27,5.28,5.27,5.28,48000.0
2012-08-03 12:10:00,5.28,5.28,5.27,5.28,23800.0,5.28,5.28,5.27,5.28,23800.0
2012-08-03 12:15:00,5.28,5.28,5.27,5.28,139200.0,5.28,5.28,5.27,5.28,139200.0
2012-08-03 12:20:00,5.27,5.28,5.27,5.28,44800.0,5.27,5.28,5.27,5.28,44800.0
2012-08-03 12:25:00,5.28,5.29,5.27,5.29,314700.0,5.28,5.29,5.27,5.29,314700.0
2012-08-03 12:30:00,5.29,5.29,5.28,5.29,142600.0,5.29,5.29,5.28,5.29,142600.0
2012-08-03 12:35:00,5.29,5.29,5.28,5.28,99000.0,5.29,5.29,5.28,5.28,99000.0
2012-08-03 12:40:00,5.29,5.29,5.27,5.29,574900.0,5.29,5.29,5.27,5.29,574900.0
2012-08-03 12:45:00,5.28,5.29,5.28,5.29,17500.0,5.28,5.29,5.28,5.29,17500.0
2012-08-03 12:50:00,5.28,5.29,5.28,5.29,324300.0,5.28,5.29,5.28,5.29,324300.0
2012-08-03 12:55:00,5.29,5.31,5.28,5.29,994700.0,5.29,5.31,5.28,5.29,994700.0
2012-08-03 13:00:00,5.3,5.3,5.29,5.3,27800.0,5.3,5.3,5.29,5.3,27800.0
2012-08-03 13:05:00,5.29,5.31,5.29,5.29,944300.0,5.29,5.31,5.29,5.29,944300.0
2012-08-03 13:10:00,5.3,5.3,5.28,5.29,363600.0,5.3,5.3,5.28,5.29,363600.0
2012-08-03 13:15:00,5.28,5.29,5.28,5.29,44700.0,5.28,5.29,5.28,5.29,44700.0
2012-08-03 13:20:00,5.29,5.29,5.28,5.29,71000.0,5.29,5.29,5.28,5.29,71000.0
2012-08-03 13:25:00,5.29,5.3,5.28,5.29,201500.0,5.29,5.3,5.28,5.29,201500.0
2012-08-03 13:30:00,5.28,5.29,5.27,5.27,126900.0,5.28,5.29,5.27,5.27,126900.0
2012-08-03 13:35:00,5.27,5.28,5.27,5.27,4400.0,5.27,5.28,5.27,5.27,4400.0
2012-08-03 13:40:00,5.28,5.29,5.28,5.29,168200.0,5.28,5.29,5.28,5.29,168200.0
2012-08-03 13:45:00,5.29,5.3,5.28,5.28,965500.0,5.29,5.3,5.28,5.28,965500.0
2012-08-03 13:50:00,5.29,5.29,5.26,5.27,953200.0,5.29,5.29,5.26,5.27,953200.0
2012-08-03 13:55:00,5.27,5.28,5.27,5.28,69000.0,5.27,5.28,5.27,5.28,69000.0
2012-08-03 14:00:00,5.28,5.29,5.27,5.28,84200.0,5.28,5.29,5.27,5.28,84200.0
2012-08-03 14:05:00,5.29,5.29,5.28,5.29,122500.0,5.29,5.29,5.28,5.29,122500.0
2012-08-03 14:10:00,5.29,5.29,5.28,5.29,62900.0,5.29,5.29,5.28,5.29,62900.0
2012-08-03 14:15:00,5.28,5.29,5.28,5.29,84800.0,5.28,5.29,5.28,5.29,84800.0
2012-08-03 14:20:00,5.29,5.3,5.28,5.29,66400.0,5.29,5.3,5.28,5.29,66400.0
2012-08-03 14:25:00,5.29,5.3,5.29,5.29,134600.0,5.29,5.3,5.29,5.29,134600.0
2012-08-03 14:30:00,5.29,5.3,5.29,5.29,93900.0,5.29,5.3,5.29,5.29,93900.0
2012-08-03 14:35:00,5.29,5.3,5.28,5.29,233400.0,5.29,5.3,5.28,5.29,233400.0
2012-08-03 14:40:00,5.28,5.29,5.28,5.28,586500.0,5.28,5.29,5.28,5.28,586500.0
2012-08-03 14:45:00,5.28,5.29,5.28,5.29,67400.0,5.28,5.29,5.28,5.29,67400.0
2012-08-03 14:50:00,5.29,5.29,5.28,5.28,139600.0,5.29,5.29,5.28,5.28,139600.0
2012-08-03 14:55:00,5.28,5.29,5.28,5.29,84600.0,5.28,5.29,5.28,5.29,84600.0
2012-08-03 15:00:00,5.29,5.29,5.28,5.29,152600.0,5.29,5.29,5.28,5.29,152600.0
2012-08-03 15:05:00,5.29,5.29,5.28,5.29,242700.0,5.29,5.29,5.28,5.29,242700.0
2012-08-03 15:10:00,5.29,5.29,5.28,5.29,110600.0,5.29,5.29,5.28,5.29,110600.0
2012-08-03 15:15:00,5.29,5.29,5.28,5.29,140700.0,5.29,5.29,5.28,5.29,140700.0
2012-08-03 15:20:00,5.29,5.31,5.28,5.31,1020300.0,5.29,5.31,5.28,5.31,1020300.0
2012-08-03 15:25:00,5.31,5.32,5.3,5.31,193800.0,5.31,5.32,5.3,5.31,193800.0
2012-08-03 15:30:00,5.31,5.32,5.31,5.31,180200.0,5.31,5.32,5.31,5.31,180200.0
2012-08-03 15:35:00,5.31,5.32,5.3,5.31,318700.0,5.31,5.32,5.3,5.31,318700.0
2012-08-03 15:40:00,5.3,5.32,5.3,5.32,535400.0,5.3,5.32,5.3,5.32,535400.0
2012-08-03 15:45:00,5.32,5.34,5.31,5.33,459200.0,5.32,5.34,5.31,5.33,459200.0
2012-08-03 15:50:00,5.33,5.33,5.32,5.33,243900.0,5.33,5.33,5.32,5.33,243900.0
2012-08-03 15:55:00,5.32,5.33,5.3,5.31,894100.0,5.32,5.33,5.3,5.31,894100.0
2012-08-06 09:30:00,5.32,5.32,5.29,5.29,118900.0,5.32,5.32,5.29,5.29,118900.0
2012-08-06 09:35:00,5.29,5.3,5.28,5.29,335400.0,5.29,5.3,5.28,5.29,335400.0
2012-08-06 09:40:00,5.29,5.29,5.24,5.27,603600.0,5.29,5.29,5.24,5.27,603600.0
2012-08-06 09:45:00,5.27,5.27,5.25,5.25,203800.0,5.27,5.27,5.25,5.25,203800.0
2012-08-06 09:50:00,5.25,5.26,5.25,5.25,198800.0,5.25,5.26,5.25,5.25,198800.0
2012-08-06 09:55:00,5.25,5.26,5.25,5.25,89700.0,5.25,5.26,5.25,5.25,89700.0
2012-08-06 10:00:00,5.25,5.26,5.25,5.25,43900.0,5.25,5.26,5.25,5.25,43900.0
2012-08-06 10:05:00,5.25,5.27,5.25,5.26,560100.0,5.25,5.27,5.25,5.26,560100.0
2012-08-06 10:10:00,5.27,5.27,5.26,5.27,89400.0,5.27,5.27,5.26,5.27,89400.0
2012-08-06 10:15:00,5.27,5.28,5.26,5.27,121300.0,5.27,5.28,5.26,5.27,121300.0
2012-08-06 10:20:00,5.28,5.28,5.27,5.28,92700.0,5.28,5.28,5.27,5.28,92700.0
2012-08-06 10:25:00,5.28,5.29,5.27,5.29,159800.0,5.28,5.29,5.27,5.29,159800.0
2012-08-06 10:30:00,5.29,5.32,5.28,5.31,1290600.0,5.29,5.32,5.28,5.31,1290600.0
2012-08-06 10:35:00,5.31,5.33,5.28,5.29,929100.0,5.31,5.33,5.28,5.29,929100.0
2012-08-06 10:40:00,5.29,5.32,5.28,5.3,1028500.0,5.29,5.32,5.28,5.3,1028500.0
2012-08-06 10:45:00,5.3,5.32,5.29,5.29,1113000.0,5.3,5.32,5.29,5.29,1113000.0
2012-08-06 10:50:00,5.29,5.31,5.29,5.29,256700.0,5.29,5.31,5.29,5.29,256700.0
2012-08-06 10:55:00,5.29,5.3,5.28,5.28,119100.0,5.29,5.3,5.28,5.28,119100.0
2012-08-06 11:00:00,5.28,5.29,5.28,5.28,30100.0,5.28,5.29,5.28,5.28,30100.0
2012-08-06 11:05:00,5.28,5.29,5.28,5.28,34100.0,5.28,5.29,5.28,5.28,34100.0
2012-08-06 11:10:00,5.28,5.3,5.28,5.29,917200.0,5.28,5.3,5.28,5.29,917200.0
2012-08-06 11:15:00,5.29,5.3,5.29,5.29,22000.0,5.29,5.3,5.29,5.29,22000.0
2012-08-06 11:20:00,5.29,5.3,5.28,5.28,123200.0,5.29,5.3,5.28,5.28,123200.0
2012-08-06 11:25:00,5.29,5.29,5.28,5.28,120300.0,5.29,5.29,5.28,5.28,120300.0
2012-08-06 11:30:00,5.28,5.29,5.28,5.28,42200.0,5.28,5.29,5.28,5.28,42200.0
2012-08-06 11:35:00,5.28,5.29,5.28,5.28,92900.0,5.28,5.29,5.28,5.28,92900.0
2012-08-06 11:40:00,5.28,5.29,5.28,5.29,312300.0,5.28,5.29,5.28,5.29,312300.0
2012-08-06 11:45:00,5.28,5.29,5.28,5.28,42600.0,5.28,5.29,5.28,5.28,42600.0
2012-08-06 11:50:00,5.29,5.29,5.28,5.29,41900.0,5.29,5.29,5.28,5.29,41900.0
2012-08-06 11:55:00,5.28,5.29,5.28,5.29,73300.0,5.28,5.29,5.28,5.29,73300.0
2012-08-06 12:00:00,5.28,5.29,5.28,5.29,12200.0,5.28,5.29,5.28,5.29,12200.0
2012-08-06 12:05:00,5.28,5.29,5.28,5.28,68500.0,5.28,5.29,5.28,5.28,68500.0
2012-08-06 12:10:00,5.29,5.29,5.28,5.29,36800.0,5.29,5.29,5.28,5.29,36800.0
2012-08-06 12:15:00,5.28,5.3,5.28,5.29,115900.0,5.28,5.3,5.28,5.29,115900.0
2012-08-06 12:20:00,5.29,5.3,5.28,5.29,925900.0,5.29,5.3,5.28,5.29,925900.0
2012-08-06 12:25:00,5.28,5.29,5.27,5.27,428400.0,5.28,5.29,5.27,5.27,428400.0
2012-08-06 12:30:00,5.27,5.28,5.27,5.27,8300.0,5.27,5.28,5.27,5.27,8300.0
2012-08-06 12:35:00,5.28,5.28,5.27,5.27,55900.0,5.28,5.28,5.27,5.27,55900.0
2012-08-06 12:40:00,5.28,5.28,5.27,5.28,32700.0,5.28,5.28,5.27,5.28,32700.0
2012-08-06 12:45:00,5.27,5.29,5.27,5.28,351900.0,5.27,5.29,5.27,5.28,351900.0
2012-08-06 12:50:00,5.28,5.28,5.27,5.28,7900.0,5.28,5.28,5.27,5.28,7900.0
2012-08-06 12:55:00,5.28,5.28,5.27,5.28,58400.0,5.28,5.28,5.27,5.28,58400.0
2012-08-06 13:00:00,5.27,5.28,5.27,5.28,22100.0,5.27,5.28,5.27,5.28,22100.0
2012-08-06 13:05:00,5.28,5.28,5.27,5.28,71800.0,5.28,5.28,5.27,5.28,71800.0
2012-08-06 13:10:00,5.28,5.28,5.27,5.28,51500.0,5.28,5.28,5.27,5.28,51500.0
2012-08-06 13:15:00,5.27,5.29,5.27,5.29,120500.0,5.27,5.29,5.27,5.29,120500.0
2012-08-06 13:20:00,5.29,5.29,5.27,5.27,140700.0,5.29,5.29,5.27,5.27,140700.0
2012-08-06 13:25:00,5.27,5.28,5.27,5.27,14700.0,5.27,5.28,5.27,5.27,14700.0
2012-08-06 13:30:00,5.28,5.28,5.27,5.28,58100.0,5.28,5.28,5.27,5.28,58100.0
2012-08-06 13:35:00,5.28,5.28,5.27,5.28,16900.0,5.28,5.28,5.27,5.28,16900.0
2012-08-06 13:40:00,5.28,5.28,5.27,5.28,51700.0,5.28,5.28,5.27,5.28,51700.0
2012-08-06 13:45:00,5.27,5.28,5.27,5.28,10900.0,5.27,5.28,5.27,5.28,10900.0
2012-08-06 13:50:00,5.28,5.28,5.27,5.28,74000.0,5.28,5.28,5.27,5.28,74000.0
2012-08-06 13:55:00,5.28,5.29,5.27,5.27,242300.0,5.28,5.29,5.27,5.27,242300.0
2012-08-06 14:00:00,5.27,5.28,5.27,5.28,51100.0,5.27,5.28,5.27,5.28,51100.0
2012-08-06 14:05:00,5.28,5.29,5.27,5.29,67300.0,5.28,5.29,5.27,5.29,67300.0
2012-08-06 14:10:00,5.29,5.29,5.27,5.28,1135400.0,5.29,5.29,5.27,5.28,1135400.0
2012-08-06 14:15:00,5.28,5.28,5.27,5.27,48500.0,5.28,5.28,5.27,5.27,48500.0
2012-08-06 14:20:00,5.28,5.28,5.27,5.28,125100.0,5.28,5.28,5.27,5.28,125100.0
2012-08-06 14:25:00,5.28,5.28,5.27,5.28,121800.0,5.28,5.28,5.27,5.28,121800.0
2012-08-06 14:30:00,5.28,5.28,5.27,5.28,84900.0,5.28,5.28,5.27,5.28,84900.0
2012-08-06 14:35:00,5.28,5.28,5.27,5.28,84800.0,5.28,5.28,5.27,5.28,84800.0
2012-08-06 14:40:00,5.28,5.28,5.27,5.28,50400.0,5.28,5.28,5.27,5.28,50400.0
2012-08-06 14:45:00,5.28,5.28,5.27,5.28,185500.0,5.28,5.28,5.27,5.28,185500.0
2012-08-06 14:50:00,5.28,5.28,5.27,5.28,110300.0,5.28,5.28,5.27,5.28,110300.0
2012-08-06 14:55:00,5.28,5.29,5.27,5.29,431500.0,5.28,5.29,5.27,5.29,431500.0
2012-08-06 15:00:00,5.29,5.29,5.27,5.27,441800.0,5.29,5.29,5.27,5.27,441800.0
2012-08-06 15:05:00,5.27,5.29,5.27,5.28,294100.0,5.27,5.29,5.27,5.28,294100.0
2012-08-06 15:10:00,5.28,5.29,5.27,5.28,801300.0,5.28,5.29,5.27,5.28,801300.0
2012-08-06 15:15:00,5.27,5.28,5.27,5.28,141100.0,5.27,5.28,5.27,5.28,141100.0
2012-08-06 15:20:00,5.28,5.28,5.27,5.28,279200.0,5.28,5.28,5.27,5.28,279200.0
2012-08-06 15:25:00,5.28,5.29,5.27,5.28,833900.0,5.28,5.29,5.27,5.28,833900.0
2012-08-06 15:30:00,5.29,5.3,5.29,5.3,644300.0,5.29,5.3,5.29,5.3,644300.0
2012-08-06 15:35:00,5.3,5.3,5.27,5.29,938300.0,5.3,5.3,5.27,5.29,938300.0
2012-08-06 15:40:00,5.29,5.3,5.28,5.28,1497600.0,5.29,5.3,5.28,5.28,1497600.0
2012-08-06 15:45:00,5.29,5.29,5.27,5.29,2186900.0,5.29,5.29,5.27,5.29,2186900.0
2012-08-06 15:50:00,5.29,5.29,5.27,5.28,762800.0,5.29,5.29,5.27,5.28,762800.0
2012-08-06 15:55:00,5.28,5.29,5.26,5.27,2162000.0,5.28,5.29,5.26,5.27,2162000.0
2012-08-07 09:30:00,5.28,5.3,5.26,5.29,210900.0,5.28,5.3,5.26,5.29,210900.0
2012-08-07 09:35:00,5.29,5.3,5.28,5.29,171100.0,5.29,5.3,5.28,5.29,171100.0
2012-08-07 09:40:00,5.28,5.31,5.28,5.3,192800.0,5.28,5.31,5.28,5.3,192800.0
2012-08-07 09:45:00,5.3,5.31,5.28,5.29,1072400.0,5.3,5.31,5.28,5.29,1072400.0
2012-08-07 09:50:00,5.3,5.31,5.3,5.31,191600.0,5.3,5.31,5.3,5.31,191600.0
2012-08-07 09:55:00,5.31,5.31,5.3,5.3,130400.0,5.31,5.31,5.3,5.3,130400.0
2012-08-07 10:00:00,5.3,5.31,5.28,5.29,933200.0,5.3,5.31,5.28,5.29,933200.0
2012-08-07 10:05:00,5.29,5.3,5.29,5.29,165300.0,5.29,5.3,5.29,5.29,165300.0
2012-08-07 10:10:00,5.3,5.31,5.29,5.29,373000.0,5.3,5.31,5.29,5.29,373000.0
2012-08-07 10:15:00,5.29,5.3,5.29,5.29,81500.0,5.29,5.3,5.29,5.29,81500.0
2012-08-07 10:20:00,5.3,5.3,5.29,5.3,106400.0,5.3,5.3,5.29,5.3,106400.0
2012-08-07 10:25:00,5.29,5.3,5.29,5.29,108000.0,5.29,5.3,5.29,5.29,108000.0
2012-08-07 10:30:00,5.29,5.3,5.29,5.29,254600.0,5.29,5.3,5.29,5.29,254600.0
2012-08-07 10:35:00,5.29,5.3,5.29,5.29,130900.0,5.29,5.3,5.29,5.29,130900.0
2012-08-07 10:40:00,5.3,5.3,5.29,5.29,104700.0,5.3,5.3,5.29,5.29,104700.0
2012-08-07 10:45:00,5.3,5.3,5.29,5.29,228200.0,5.3,5.3,5.29,5.29,228200.0
2012-08-07 10:50:00,5.3,5.3,5.29,5.29,117800.0,5.3,5.3,5.29,5.29,117800.0
2012-08-07 10:55:00,5.29,5.31,5.29,5.31,408700.0,5.29,5.31,5.29,5.31,408700.0
2012-08-07 11:00:00,5.31,5.31,5.27,5.27,643200.0,5.31,5.31,5.27,5.27,643200.0
2012-08-07 11:05:00,5.28,5.28,5.26,5.26,114000.0,5.28,5.28,5.26,5.26,114000.0
2012-08-07 11:10:00,5.26,5.27,5.26,5.26,49400.0,5.26,5.27,5.26,5.26,49400.0
2012-08-07 11:15:00,5.27,5.28,5.25,5.26,830100.0,5.27,5.28,5.25,5.26,830100.0
2012-08-07 11:20:00,5.27,5.27,5.26,5.27,50000.0,5.27,5.27,5.26,5.27,50000.0
2012-08-07 11:25:00,5.27,5.29,5.26,5.28,171100.0,5.27,5.29,5.26,5.28,171100.0
2012-08-07 11:30:00,5.29,5.29,5.28,5.28,51200.0,5.29,5.29,5.28,5.28,51200.0
2012-08-07 11:35:00,5.28,5.29,5.28,5.29,124400.0,5.28,5.29,5.28,5.29,124400.0
2012-08-07 11:40:00,5.29,5.29,5.28,5.28,115500.0,5.29,5.29,5.28,5.28,115500.0
2012-08-07 11:45:00,5.29,5.3,5.28,5.29,201500.0,5.29,5.3,5.28,5.29,201500.0
2012-08-07 11:50:00,5.29,5.29,5.28,5.28,225400.0,5.29,5.29,5.28,5.28,225400.0
2012-08-07 11:55:00,5.29,5.29,5.28,5.28,52500.0,5.29,5.29,5.28,5.28,52500.0
2012-08-07 12:00:00,5.29,5.29,5.28,5.29,170900.0,5.29,5.29,5.28,5.29,170900.0
2012-08-07 12:05:00,5.29,5.29,5.28,5.29,175500.0,5.29,5.29,5.28,5.29,175500.0
2012-08-07 12:10:00,5.28,5.29,5.28,5.28,39500.0,5.28,5.29,5.28,5.28,39500.0
2012-08-07 12:15:00,5.29,5.29,5.28,5.29,70300.0,5.29,5.29,5.28,5.29,70300.0
2012-08-07 12:20:00,5.29,5.3,5.28,5.29,148300.0,5.29,5.3,5.28,5.29,148300.0
2012-08-07 12:25:00,5.3,5.3,5.28,5.28,592200.0,5.3,5.3,5.28,5.28,592200.0
2012-08-07 12:30:00,5.28,5.29,5.28,5.28,114100.0,5.28,5.29,5.28,5.28,114100.0
2012-08-07 12:35:00,5.29,5.3,5.28,5.28,486400.0,5.29,5.3,5.28,5.28,486400.0
2012-08-07 12:40:00,5.29,5.29,5.28,5.29,7000.0,5.29,5.29,5.28,5.29,7000.0
2012-08-07 12:45:00,5.28,5.3,5.28,5.29,333400.0,5.28,5.3,5.28,5.29,333400.0
2012-08-07 12:50:00,5.29,5.3,5.29,5.3,128100.0,5.29,5.3,5.29,5.3,128100.0
2012-08-07 12:55:00,5.3,5.3,5.29,5.29,254300.0,5.3,5.3,5.29,5.29,254300.0
2012-08-07 13:00:00,5.29,5.3,5.29,5.3,59900.0,5.29,5.3,5.29,5.3,59900.0
2012-08-07 13:05:00,5.29,5.3,5.29,5.29,15700.0,5.29,5.3,5.29,5.29,15700.0
2012-08-07 13:10:00,5.29,5.3,5.29,5.29,30100.0,5.29,5.3,5.29,5.29,30100.0
2012-08-07 13:15:00,5.29,5.3,5.29,5.29,29000.0,5.29,5.3,5.29,5.29,29000.0
2012-08-07 13:20:00,5.29,5.31,5.29,5.31,304000.0,5.29,5.31,5.29,5.31,304000.0
2012-08-07 13:25:00,5.31,5.31,5.3,5.31,2439100.0,5.31,5.31,5.3,5.31,2439100.0
2012-08-07 13:30:00,5.3,5.36,5.3,5.32,1269500.0,5.3,5.36,5.3,5.32,1269500.0
2012-08-07 13:35:00,5.32,5.33,5.32,5.32,61400.0,5.32,5.33,5.32,5.32,61400.0
2012-08-07 13:40:00,5.32,5.33,5.31,5.32,218300.0,5.32,5.33,5.31,5.32,218300.0
2012-08-07 13:45:00,5.33,5.33,5.32,5.33,58800.0,5.33,5.33,5.32,5.33,58800.0
2012-08-07 13:50:00,5.32,5.33,5.32,5.33,252900.0,5.32,5.33,5.32,5.33,252900.0
2012-08-07 13:55:00,5.33,5.33,5.32,5.32,15200.0,5.33,5.33,5.32,5.32,15200.0
2012-08-07 14:00:00,5.32,5.33,5.32,5.32,48300.0,5.32,5.33,5.32,5.32,48300.0
2012-08-07 14:05:00,5.32,5.33,5.32,5.32,52700.0,5.32,5.33,5.32,5.32,52700.0
2012-08-07 14:10:00,5.32,5.34,5.32,5.33,660000.0,5.32,5.34,5.32,5.33,660000.0
2012-08-07 14:15:00,5.33,5.33,5.31,5.33,416300.0,5.33,5.33,5.31,5.33,416300.0
2012-08-07 14:20:00,5.32,5.33,5.32,5.32,29900.0,5.32,5.33,5.32,5.32,29900.0
2012-08-07 14:25:00,5.33,5.33,5.32,5.32,50800.0,5.33,5.33,5.32,5.32,50800.0
2012-08-07 14:30:00,5.32,5.33,5.32,5.33,40000.0,5.32,5.33,5.32,5.33,40000.0
2012-08-07 14:35:00,5.32,5.33,5.32,5.32,55500.0,5.32,5.33,5.32,5.32,55500.0
2012-08-07 14:40:00,5.33,5.33,5.32,5.32,397400.0,5.33,5.33,5.32,5.32,397400.0
2012-08-07 14:45:00,5.32,5.32,5.31,5.31,332700.0,5.32,5.32,5.31,5.31,332700.0
2012-08-07 14:50:00,5.32,5.33,5.31,5.33,356800.0,5.32,5.33,5.31,5.33,356800.0
2012-08-07 14:55:00,5.33,5.33,5.32,5.32,34100.0,5.33,5.33,5.32,5.32,34100.0
2012-08-07 15:00:00,5.33,5.34,5.32,5.33,274000.0,5.33,5.34,5.32,5.33,274000.0
2012-08-07 15:05:00,5.33,5.34,5.33,5.33,27100.0,5.33,5.34,5.33,5.33,27100.0
2012-08-07 15:10:00,5.33,5.34,5.32,5.33,359500.0,5.33,5.34,5.32,5.33,359500.0
2012-08-07 15:15:00,5.33,5.34,5.32,5.34,184100.0,5.33,5.34,5.32,5.34,184100.0
2012-08-07 15:20:00,5.34,5.35,5.33,5.35,308800.0,5.34,5.35,5.33,5.35,308800.0
2012-08-07 15:25:00,5.35,5.36,5.34,5.36,280000.0,5.35,5.36,5.34,5.36,280000.0
2012-08-07 15:30:00,5.36,5.36,5.35,5.36,132800.0,5.36,5.36,5.35,5.36,132800.0
2012-08-07 15:35:00,5.36,5.36,5.35,5.35,125600.0,5.36,5.36,5.35,5.35,125600.0
2012-08-07 15:40:00,5.35,5.37,5.35,5.36,442300.0,5.35,5.37,5.35,5.36,442300.0
2012-08-07 15:45:00,5.37,5.37,5.34,5.35,607600.0,5.37,5.37,5.34,5.35,607600.0
2012-08-07 15:50:00,5.34,5.35,5.33,5.33,451200.0,5.34,5.35,5.33,5.33,451200.0
2012-08-07 15:55:00,5.33,5.34,5.32,5.32,616600.0,5.33,5.34,5.32,5.32,616600.0
2012-08-08 09:30:00,5.33,5.33,5.29,5.3,231200.0,5.33,5.33,5.29,5.3,231200.0
2012-08-08 09:35:00,5.3,5.33,5.3,5.32,235800.0,5.3,5.33,5.3,5.32,235800.0
2012-08-08 09:40:00,5.33,5.33,5.32,5.32,112100.0,5.33,5.33,5.32,5.32,112100.0
2012-08-08 09:45:00,5.33,5.33,5.31,5.32,157600.0,5.33,5.33,5.31,5.32,157600.0
2012-08-08 09:50:00,5.32,5.33,5.28,5.28,578900.0,5.32,5.33,5.28,5.28,578900.0
2012-08-08 09:55:00,5.28,5.29,5.28,5.28,36800.0,5.28,5.29,5.28,5.28,36800.0
2012-08-08 10:00:00,5.28,5.31,5.28,5.31,237800.0,5.28,5.31,5.28,5.31,237800.0
2012-08-08 10:05:00,5.31,5.32,5.3,5.32,183500.0,5.31,5.32,5.3,5.32,183500.0
2012-08-08 10:10:00,5.32,5.33,5.31,5.33,111900.0,5.32,5.33,5.31,5.33,111900.0
2012-08-08 10:15:00,5.32,5.33,5.32,5.33,38800.0,5.32,5.33,5.32,5.33,38800.0
2012-08-08 10:20:00,5.32,5.33,5.32,5.32,32100.0,5.32,5.33,5.32,5.32,32100.0
2012-08-08 10:25:00,5.33,5.33,5.32,5.33,165800.0,5.33,5.33,5.32,5.33,165800.0
2012-08-08 10:30:00,5.33,5.33,5.31,5.31,265200.0,5.33,5.33,5.31,5.31,265200.0
2012-08-08 10:35:00,5.31,5.32,5.31,5.32,47300.0,5.31,5.32,5.31,5.32,47300.0
2012-08-08 10:40:00,5.31,5.32,5.31,5.32,46100.0,5.31,5.32,5.31,5.32,46100.0
2012-08-08 10:45:00,5.32,5.32,5.31,5.32,75400.0,5.32,5.32,5.31,5.32,75400.0
2012-08-08 10:50:00,5.32,5.34,5.31,5.33,275000.0,5.32,5.34,5.31,5.33,275000.0
2012-08-08 10:55:00,5.33,5.34,5.33,5.33,157600.0,5.33,5.34,5.33,5.33,157600.0
2012-08-08 11:00:00,5.33,5.35,5.33,5.35,187300.0,5.33,5.35,5.33,5.35,187300.0
2012-08-08 11:05:00,5.34,5.35,5.34,5.35,171300.0,5.34,5.35,5.34,5.35,171300.0
2012-08-08 11:10:00,5.35,5.36,5.34,5.36,187000.0,5.35,5.36,5.34,5.36,187000.0
2012-08-08 11:15:00,5.36,5.36,5.35,5.36,49000.0,5.36,5.36,5.35,5.36,49000.0
2012-08-08 11:20:00,5.36,5.39,5.35,5.37,496400.0,5.36,5.39,5.35,5.37,496400.0
2012-08-08 11:25:00,5.38,5.38,5.37,5.37,81700.0,5.38,5.38,5.37,5.37,81700.0
2012-08-08 11:30:00,5.37,5.38,5.37,5.37,48200.0,5.37,5.38,5.37,5.37,48200.0
2012-08-08 11:35:00,5.37,5.38,5.37,5.37,52000.0,5.37,5.38,5.37,5.37,52000.0
2012-08-08 11:40:00,5.37,5.37,5.36,5.36,148300.0,5.37,5.37,5.36,5.36,148300.0
2012-08-08 11:45:00,5.36,5.37,5.36,5.36,39200.0,5.36,5.37,5.36,5.36,39200.0
2012-08-08 11:50:00,5.36,5.36,5.35,5.35,59100.0,5.36,5.36,5.35,5.35,59100.0
2012-08-08 11:55:00,5.35,5.36,5.34,5.34,206000.0,5.35,5.36,5.34,5.34,206000.0
2012-08-08 12:00:00,5.34,5.35,5.34,5.34,24300.0,5.34,5.35,5.34,5.34,24300.0
2012-08-08 12:05:00,5.35,5.36,5.34,5.36,233600.0,5.35,5.36,5.34,5.36,233600.0
2012-08-08 12:10:00,5.36,5.36,5.35,5.36,79300.0,5.36,5.36,5.35,5.36,79300.0
2012-08-08 12:15:00,5.35,5.37,5.35,5.37,156100.0,5.35,5.37,5.35,5.37,156100.0
2012-08-08 12:20:00,5.37,5.37,5.36,5.37,10300.0,5.37,5.37,5.36,5.37,10300.0
2012-08-08 12:25:00,5.37,5.37,5.33,5.33,429900.0,5.37,5.37,5.33,5.33,429900.0
2012-08-08 12:30:00,5.33,5.34,5.33,5.33,24900.0,5.33,5.34,5.33,5.33,24900.0
2012-08-08 12:35:00,5.33,5.35,5.33,5.35,227700.0,5.33,5.35,5.33,5.35,227700.0
2012-08-08 12:40:00,5.35,5.35,5.34,5.34,65200.0,5.35,5.35,5.34,5.34,65200.0
2012-08-08 12:45:00,5.34,5.35,5.34,5.35,104700.0,5.34,5.35,5.34,5.35,104700.0
2012-08-08 12:50:00,5.35,5.36,5.34,5.36,98100.0,5.35,5.36,5.34,5.36,98100.0
2012-08-08 12:55:00,5.36,5.36,5.35,5.35,63100.0,5.36,5.36,5.35,5.35,63100.0
2012-08-08 13:00:00,5.35,5.37,5.35,5.37,155000.0,5.35,5.37,5.35,5.37,155000.0
2012-08-08 13:05:00,5.37,5.37,5.36,5.37,185100.0,5.37,5.37,5.36,5.37,185100.0
2012-08-08 13:10:00,5.37,5.38,5.36,5.38,64800.0,5.37,5.38,5.36,5.38,64800.0
2012-08-08 13:15:00,5.37,5.38,5.37,5.38,18300.0,5.37,5.38,5.37,5.38,18300.0
2012-08-08 13:20:00,5.38,5.38,5.37,5.38,20100.0,5.38,5.38,5.37,5.38,20100.0
2012-08-08 13:25:00,5.38,5.38,5.36,5.36,121500.0,5.38,5.38,5.36,5.36,121500.0
2012-08-08 13:30:00,5.37,5.37,5.36,5.37,263900.0,5.37,5.37,5.36,5.37,263900.0
2012-08-08 13:35:00,5.37,5.37,5.35,5.35,334300.0,5.37,5.37,5.35,5.35,334300.0
2012-08-08 13:40:00,5.36,5.36,5.35,5.36,151000.0,5.36,5.36,5.35,5.36,151000.0
2012-08-08 13:45:00,5.36,5.36,5.35,5.36,214200.0,5.36,5.36,5.35,5.36,214200.0
2012-08-08 13:50:00,5.36,5.37,5.35,5.37,214900.0,5.36,5.37,5.35,5.37,214900.0
2012-08-08 13:55:00,5.37,5.38,5.36,5.38,270900.0,5.37,5.38,5.36,5.38,270900.0
2012-08-08 14:00:00,5.38,5.38,5.37,5.37,96200.0,5.38,5.38,5.37,5.37,96200.0
2012-08-08 14:05:00,5.38,5.38,5.37,5.37,288700.0,5.38,5.38,5.37,5.37,288700.0
2012-08-08 14:10:00,5.37,5.38,5.36,5.36,275900.0,5.37,5.38,5.36,5.36,275900.0
2012-08-08 14:15:00,5.36,5.36,5.35,5.35,70500.0,5.36,5.36,5.35,5.35,70500.0
2012-08-08 14:20:00,5.36,5.36,5.35,5.36,117600.0,5.36,5.36,5.35,5.36,117600.0
2012-08-08 14:25:00,5.36,5.38,5.36,5.38,208600.0,5.36,5.38,5.36,5.38,208600.0
2012-08-08 14:30:00,5.38,5.38,5.37,5.38,149500.0,5.38,5.38,5.37,5.38,149500.0
2012-08-08 14:35:00,5.38,5.38,5.37,5.38,76600.0,5.38,5.38,5.37,5.38,76600.0
2012-08-08 14:40:00,5.38,5.38,5.37,5.38,59600.0,5.38,5.38,5.37,5.38,59600.0
2012-08-08 14:45:00,5.38,5.38,5.36,5.37,109300.0,5.38,5.38,5.36,5.37,109300.0
2012-08-08 14:50:00,5.36,5.37,5.36,5.36,46500.0,5.36,5.37,5.36,5.36,46500.0
2012-08-08 14:55:00,5.36,5.37,5.36,5.36,29500.0,5.36,5.37,5.36,5.36,29500.0
2012-08-08 15:00:00,5.37,5.37,5.36,5.37,65300.0,5.37,5.37,5.36,5.37,65300.0
2012-08-08 15:05:00,5.37,5.37,5.36,5.37,43000.0,5.37,5.37,5.36,5.37,43000.0
2012-08-08 15:10:00,5.36,5.39,5.36,5.39,404800.0,5.36,5.39,5.36,5.39,404800.0
2012-08-08 15:15:00,5.39,5.39,5.38,5.39,294800.0,5.39,5.39,5.38,5.39,294800.0
2012-08-08 15:20:00,5.39,5.39,5.38,5.39,109500.0,5.39,5.39,5.38,5.39,109500.0
2012-08-08 15:25:00,5.38,5.4,5.38,5.4,225000.0,5.38,5.4,5.38,5.4,225000.0
2012-08-08 15:30:00,5.4,5.4,5.39,5.4,278600.0,5.4,5.4,5.39,5.4,278600.0
2012-08-08 15:35:00,5.4,5.41,5.4,5.41,337300.0,5.4,5.41,5.4,5.41,337300.0
2012-08-08 15:40:00,5.41,5.42,5.4,5.42,386500.0,5.41,5.42,5.4,5.42,386500.0
2012-08-08 15:45:00,5.42,5.43,5.4,5.4,811300.0,5.42,5.43,5.4,5.4,811300.0
2012-08-08 15:50:00,5.4,5.41,5.39,5.4,497600.0,5.4,5.41,5.39,5.4,497600.0
2012-08-08 15:55:00,5.39,5.4,5.38,5.39,652800.0,5.39,5.4,5.38,5.39,652800.0
2012-08-09 09:30:00,5.38,5.45,5.38,5.42,603600.0,5.38,5.45,5.38,5.42,603600.0
2012-08-09 09:35:00,5.42,5.43,5.4,5.42,369100.0,5.42,5.43,5.4,5.42,369100.0
2012-08-09 09:40:00,5.42,5.44,5.41,5.42,200700.0,5.42,5.44,5.41,5.42,200700.0
2012-08-09 09:45:00,5.42,5.43,5.41,5.42,225000.0,5.42,5.43,5.41,5.42,225000.0
2012-08-09 09:50:00,5.42,5.42,5.36,5.39,548500.0,5.42,5.42,5.36,5.39,548500.0
2012-08-09 09:55:00,5.39,5.42,5.38,5.42,172900.0,5.39,5.42,5.38,5.42,172900.0
2012-08-09 10:00:00,5.42,5.44,5.41,5.42,244400.0,5.42,5.44,5.41,5.42,244400.0
2012-08-09 10:05:00,5.42,5.43,5.4,5.4,316800.0,5.42,5.43,5.4,5.4,316800.0
2012-08-09 10:10:00,5.4,5.42,5.4,5.42,50700.0,5.4,5.42,5.4,5.42,50700.0
2012-08-09 10:15:00,5.42,5.42,5.41,5.42,28800.0,5.42,5.42,5.41,5.42,28800.0
2012-08-09 10:20:00,5.42,5.42,5.41,5.42,41200.0,5.42,5.42,5.41,5.42,41200.0
2012-08-09 10:25:00,5.42,5.43,5.42,5.43,76500.0,5.42,5.43,5.42,5.43,76500.0
2012-08-09 10:30:00,5.43,5.44,5.41,5.41,366600.0,5.43,5.44,5.41,5.41,366600.0
2012-08-09 10:35:00,5.41,5.43,5.41,5.43,206500.0,5.41,5.43,5.41,5.43,206500.0
2012-08-09 10:40:00,5.43,5.45,5.42,5.44,169400.0,5.43,5.45,5.42,5.44,169400.0
2012-08-09 10:45:00,5.45,5.46,5.44,5.46,165200.0,5.45,5.46,5.44,5.46,165200.0
2012-08-09 10:50:00,5.46,5.47,5.45,5.46,227600.0,5.46,5.47,5.45,5.46,227600.0
2012-08-09 10:55:00,5.45,5.47,5.44,5.45,422400.0,5.45,5.47,5.44,5.45,422400.0
2012-08-09 11:00:00,5.45,5.46,5.43,5.44,362100.0,5.45,5.46,5.43,5.44,362100.0
2012-08-09 11:05:00,5.43,5.45,5.43,5.44,129000.0,5.43,5.45,5.43,5.44,129000.0
2012-08-09 11:10:00,5.45,5.46,5.44,5.44,281800.0,5.45,5.46,5.44,5.44,281800.0
2012-08-09 11:15:00,5.44,5.46,5.44,5.46,141700.0,5.44,5.46,5.44,5.46,141700.0
2012-08-09 11:20:00,5.46,5.48,5.46,5.48,132500.0,5.46,5.48,5.46,5.48,132500.0
2012-08-09 11:25:00,5.48,5.48,5.46,5.46,200300.0,5.48,5.48,5.46,5.46,200300.0
2012-08-09 11:30:00,5.46,5.48,5.46,5.48,129600.0,5.46,5.48,5.46,5.48,129600.0
2012-08-09 11:35:00,5.48,5.48,5.47,5.47,70900.0,5.48,5.48,5.47,5.47,70900.0
2012-08-09 11:40:00,5.48,5.48,5.47,5.48,88700.0,5.48,5.48,5.47,5.48,88700.0
2012-08-09 11:45:00,5.48,5.48,5.43,5.44,366000.0,5.48,5.48,5.43,5.44,366000.0
2012-08-09 11:50:00,5.43,5.44,5.42,5.42,62000.0,5.43,5.44,5.42,5.42,62000.0
2012-08-09 11:55:00,5.42,5.43,5.42,5.42,55000.0,5.42,5.43,5.42,5.42,55000.0
2012-08-09 12:00:00,5.42,5.43,5.42,5.43,38700.0,5.42,5.43,5.42,5.43,38700.0
2012-08-09 12:05:00,5.42,5.43,5.42,5.42,82100.0,5.42,5.43,5.42,5.42,82100.0
2012-08-09 12:10:00,5.42,5.45,5.42,5.45,277200.0,5.42,5.45,5.42,5.45,277200.0
2012-08-09 12:15:00,5.44,5.46,5.44,5.45,119100.0,5.44,5.46,5.44,5.45,119100.0
2012-08-09 12:20:00,5.45,5.47,5.45,5.46,180200.0,5.45,5.47,5.45,5.46,180200.0
2012-08-09 12:25:00,5.47,5.47,5.44,5.44,631400.0,5.47,5.47,5.44,5.44,631400.0
2012-08-09 12:30:00,5.44,5.45,5.43,5.44,197900.0,5.44,5.45,5.43,5.44,197900.0
2012-08-09 12:35:00,5.43,5.43,5.42,5.42,143300.0,5.43,5.43,5.42,5.42,143300.0
2012-08-09 12:40:00,5.42,5.45,5.42,5.45,226200.0,5.42,5.45,5.42,5.45,226200.0
2012-08-09 12:45:00,5.44,5.46,5.44,5.45,126600.0,5.44,5.46,5.44,5.45,126600.0
2012-08-09 12:50:00,5.44,5.46,5.44,5.46,59300.0,5.44,5.46,5.44,5.46,59300.0
2012-08-09 12:55:00,5.46,5.46,5.45,5.45,124400.0,5.46,5.46,5.45,5.45,124400.0
2012-08-09 13:00:00,5.45,5.48,5.45,5.47,170200.0,5.45,5.48,5.45,5.47,170200.0
2012-08-09 13:05:00,5.47,5.48,5.45,5.47,392100.0,5.47,5.48,5.45,5.47,392100.0
2012-08-09 13:10:00,5.47,5.48,5.46,5.48,82500.0,5.47,5.48,5.46,5.48,82500.0
2012-08-09 13:15:00,5.47,5.48,5.46,5.48,167800.0,5.47,5.48,5.46,5.48,167800.0
2012-08-09 13:20:00,5.48,5.48,5.47,5.48,100100.0,5.48,5.48,5.47,5.48,100100.0
2012-08-09 13:25:00,5.48,5.48,5.47,5.48,80900.0,5.48,5.48,5.47,5.48,80900.0
2012-08-09 13:30:00,5.48,5.48,5.45,5.45,638000.0,5.48,5.48,5.45,5.45,638000.0
2012-08-09 13:35:00,5.45,5.46,5.44,5.45,41200.0,5.45,5.46,5.44,5.45,41200.0
2012-08-09 13:40:00,5.45,5.46,5.44,5.46,143000.0,5.45,5.46,5.44,5.46,143000.0
2012-08-09 13:45:00,5.46,5.47,5.45,5.45,260000.0,5.46,5.47,5.45,5.45,260000.0
2012-08-09 13:50:00,5.45,5.46,5.45,5.45,48700.0,5.45,5.46,5.45,5.45,48700.0
2012-08-09 13:55:00,5.45,5.45,5.44,5.44,68400.0,5.45,5.45,5.44,5.44,68400.0
2012-08-09 14:00:00,5.44,5.45,5.44,5.45,20500.0,5.44,5.45,5.44,5.45,20500.0
2012-08-09 14:05:00,5.44,5.45,5.44,5.45,29100.0,5.44,5.45,5.44,5.45,29100.0
2012-08-09 14:10:00,5.44,5.45,5.44,5.44,30400.0,5.44,5.45,5.44,5.44,30400.0
2012-08-09 14:15:00,5.45,5.45,5.44,5.45,27600.0,5.45,5.45,5.44,5.45,27600.0
2012-08-09 14:20:00,5.44,5.45,5.44,5.44,30400.0,5.44,5.45,5.44,5.44,30400.0
2012-08-09 14:25:00,5.45,5.45,5.44,5.44,195200.0,5.45,5.45,5.44,5.44,195200.0
2012-08-09 14:30:00,5.45,5.45,5.44,5.45,41900.0,5.45,5.45,5.44,5.45,41900.0
2012-08-09 14:35:00,5.45,5.46,5.45,5.46,103900.0,5.45,5.46,5.45,5.46,103900.0
2012-08-09 14:40:00,5.46,5.46,5.45,5.46,20000.0,5.46,5.46,5.45,5.46,20000.0
2012-08-09 14:45:00,5.45,5.46,5.45,5.46,30300.0,5.45,5.46,5.45,5.46,30300.0
2012-08-09 14:50:00,5.46,5.47,5.45,5.47,276200.0,5.46,5.47,5.45,5.47,276200.0
2012-08-09 14:55:00,5.47,5.47,5.46,5.47,22300.0,5.47,5.47,5.46,5.47,22300.0
2012-08-09 15:00:00,5.46,5.47,5.45,5.45,97100.0,5.46,5.47,5.45,5.45,97100.0
2012-08-09 15:05:00,5.45,5.46,5.45,5.45,241200.0,5.45,5.46,5.45,5.45,241200.0
2012-08-09 15:10:00,5.45,5.47,5.45,5.46,353900.0,5.45,5.47,5.45,5.46,353900.0
2012-08-09 15:15:00,5.46,5.47,5.46,5.46,34300.0,5.46,5.47,5.46,5.46,34300.0
2012-08-09 15:20:00,5.47,5.47,5.46,5.46,287700.0,5.47,5.47,5.46,5.46,287700.0
2012-08-09 15:25:00,5.46,5.47,5.46,5.46,76800.0,5.46,5.47,5.46,5.46,76800.0
2012-08-09 15:30:00,5.46,5.47,5.46,5.47,89200.0,5.46,5.47,5.46,5.47,89200.0
2012-08-09 15:35:00,5.47,5.49,5.46,5.49,480100.0,5.47,5.49,5.46,5.49,480100.0
2012-08-09 15:40:00,5.49,5.49,5.47,5.48,560900.0,5.49,5.49,5.47,5.48,560900.0
2012-08-09 15:45:00,5.48,5.49,5.47,5.49,928400.0,5.48,5.49,5.47,5.49,928400.0
2012-08-09 15:50:00,5.49,5.5,5.46,5.46,672300.0,5.49,5.5,5.46,5.46,672300.0
2012-08-09 15:55:00,5.46,5.5,5.46,5.49,1387500.0,5.46,5.5,5.46,5.49,1387500.0
2012-08-10 09:30:00,5.49,5.5,5.46,5.46,562600.0,5.49,5.5,5.46,5.46,562600.0
2012-08-10 09:35:00,5.46,5.47,5.44,5.46,493900.0,5.46,5.47,5.44,5.46,493900.0
2012-08-10 09:40:00,5.46,5.5,5.46,5.49,208100.0,5.46,5.5,5.46,5.49,208100.0
2012-08-10 09:45:00,5.49,5.5,5.47,5.49,331300.0,5.49,5.5,5.47,5.49,331300.0
2012-08-10 09:50:00,5.49,5.5,5.47,5.5,309200.0,5.49,5.5,5.47,5.5,309200.0
2012-08-10 09:55:00,5.5,5.53,5.49,5.51,843200.0,5.5,5.53,5.49,5.51,843200.0
2012-08-10 10:00:00,5.52,5.52,5.47,5.47,513700.0,5.52,5.52,5.47,5.47,513700.0
2012-08-10 10:05:00,5.47,5.48,5.46,5.46,394300.0,5.47,5.48,5.46,5.46,394300.0
2012-08-10 10:10:00,5.46,5.48,5.46,5.47,66400.0,5.46,5.48,5.46,5.47,66400.0
2012-08-10 10:15:00,5.47,5.49,5.47,5.48,168600.0,5.47,5.49,5.47,5.48,168600.0
2012-08-10 10:20:00,5.48,5.49,5.48,5.48,25600.0,5.48,5.49,5.48,5.48,25600.0
2012-08-10 10:25:00,5.49,5.5,5.48,5.48,295600.0,5.49,5.5,5.48,5.48,295600.0
2012-08-10 10:30:00,5.48,5.5,5.48,5.49,68100.0,5.48,5.5,5.48,5.49,68100.0
2012-08-10 10:35:00,5.49,5.5,5.49,5.49,17000.0,5.49,5.5,5.49,5.49,17000.0
2012-08-10 10:40:00,5.49,5.5,5.49,5.49,568100.0,5.49,5.5,5.49,5.49,568100.0
2012-08-10 10:45:00,5.49,5.5,5.49,5.49,41400.0,5.49,5.5,5.49,5.49,41400.0
2012-08-10 10:50:00,5.49,5.5,5.49,5.49,162400.0,5.49,5.5,5.49,5.49,162400.0
2012-08-10 10:55:00,5.49,5.5,5.49,5.49,18700.0,5.49,5.5,5.49,5.49,18700.0
2012-08-10 11:00:00,5.49,5.5,5.47,5.47,358100.0,5.49,5.5,5.47,5.47,358100.0
2012-08-10 11:05:00,5.48,5.49,5.46,5.49,207800.0,5.48,5.49,5.46,5.49,207800.0
2012-08-10 11:10:00,5.49,5.5,5.47,5.47,324800.0,5.49,5.5,5.47,5.47,324800.0
2012-08-10 11:15:00,5.47,5.49,5.47,5.48,53400.0,5.47,5.49,5.47,5.48,53400.0
2012-08-10 11:20:00,5.48,5.5,5.48,5.48,336300.0,5.48,5.5,5.48,5.48,336300.0
2012-08-10 11:25:00,5.48,5.49,5.47,5.48,42600.0,5.48,5.49,5.47,5.48,42600.0
2012-08-10 11:30:00,5.48,5.5,5.48,5.49,149100.0,5.48,5.5,5.48,5.49,149100.0
2012-08-10 11:35:00,5.49,5.49,5.48,5.49,28200.0,5.49,5.49,5.48,5.49,28200.0
2012-08-10 11:40:00,5.49,5.5,5.49,5.49,46600.0,5.49,5.5,5.49,5.49,46600.0
2012-08-10 11:45:00,5.49,5.5,5.49,5.5,250100.0,5.49,5.5,5.49,5.5,250100.0
2012-08-10 11:50:00,5.5,5.52,5.49,5.5,587600.0,5.5,5.52,5.49,5.5,587600.0
2012-08-10 11:55:00,5.5,5.51,5.49,5.5,316000.0,5.5,5.51,5.49,5.5,316000.0
2012-08-10 12:00:00,5.5,5.51,5.49,5.51,268800.0,5.5,5.51,5.49,5.51,268800.0
2012-08-10 12:05:00,5.5,5.51,5.5,5.5,32600.0,5.5,5.51,5.5,5.5,32600.0
2012-08-10 12:10:00,5.5,5.51,5.5,5.5,14700.0,5.5,5.51,5.5,5.5,14700.0
2012-08-10 12:15:00,5.5,5.51,5.5,5.5,109900.0,5.5,5.51,5.5,5.5,109900.0
2012-08-10 12:20:00,5.51,5.51,5.49,5.5,277000.0,5.51,5.51,5.49,5.5,277000.0
2012-08-10 12:25:00,5.5,5.51,5.5,5.5,74600.0,5.5,5.51,5.5,5.5,74600.0
2012-08-10 12:30:00,5.5,5.51,5.5,5.5,64100.0,5.5,5.51,5.5,5.5,64100.0
2012-08-10 12:35:00,5.5,5.51,5.5,5.5,53600.0,5.5,5.51,5.5,5.5,53600.0
2012-08-10 12:40:00,5.51,5.51,5.5,5.5,53200.0,5.51,5.51,5.5,5.5,53200.0
2012-08-10 12:45:00,5.5,5.51,5.5,5.5,82300.0,5.5,5.51,5.5,5.5,82300.0
2012-08-10 12:50:00,5.5,5.5,5.48,5.49,322700.0,5.5,5.5,5.48,5.49,322700.0
2012-08-10 12:55:00,5.49,5.5,5.48,5.5,339500.0,5.49,5.5,5.48,5.5,339500.0
2012-08-10 13:00:00,5.5,5.5,5.49,5.5,65100.0,5.5,5.5,5.49,5.5,65100.0
2012-08-10 13:05:00,5.49,5.5,5.49,5.49,125800.0,5.49,5.5,5.49,5.49,125800.0
2012-08-10 13:10:00,5.49,5.5,5.49,5.49,174900.0,5.49,5.5,5.49,5.49,174900.0
2012-08-10 13:15:00,5.49,5.49,5.48,5.49,42000.0,5.49,5.49,5.48,5.49,42000.0
2012-08-10 13:20:00,5.49,5.49,5.48,5.48,66000.0,5.49,5.49,5.48,5.48,66000.0
2012-08-10 13:25:00,5.49,5.5,5.48,5.49,35600.0,5.49,5.5,5.48,5.49,35600.0
2012-08-10 13:30:00,5.5,5.5,5.49,5.5,11100.0,5.5,5.5,5.49,5.5,11100.0
2012-08-10 13:35:00,5.5,5.51,5.49,5.5,251400.0,5.5,5.51,5.49,5.5,251400.0
2012-08-10 13:40:00,5.49,5.51,5.49,5.5,128100.0,5.49,5.51,5.49,5.5,128100.0
2012-08-10 13:45:00,5.5,5.5,5.49,5.49,134400.0,5.5,5.5,5.49,5.49,134400.0
2012-08-10 13:50:00,5.49,5.5,5.49,5.5,95700.0,5.49,5.5,5.49,5.5,95700.0
2012-08-10 13:55:00,5.5,5.5,5.49,5.5,12500.0,5.5,5.5,5.49,5.5,12500.0
2012-08-10 14:00:00,5.5,5.5,5.49,5.5,92500.0,5.5,5.5,5.49,5.5,92500.0
2012-08-10 14:05:00,5.5,5.5,5.49,5.5,24400.0,5.5,5.5,5.49,5.5,24400.0
2012-08-10 14:10:00,5.5,5.51,5.49,5.5,95000.0,5.5,5.51,5.49,5.5,95000.0
2012-08-10 14:15:00,5.5,5.51,5.49,5.5,206800.0,5.5,5.51,5.49,5.5,206800.0
2012-08-10 14:20:00,5.5,5.51,5.49,5.5,114200.0,5.5,5.51,5.49,5.5,114200.0
2012-08-10 14:25:00,5.51,5.51,5.5,5.5,10300.0,5.51,5.51,5.5,5.5,10300.0
2012-08-10 14:30:00,5.5,5.52,5.5,5.51,144600.0,5.5,5.52,5.5,5.51,144600.0
2012-08-10 14:35:00,5.52,5.52,5.51,5.51,29100.0,5.52,5.52,5.51,5.51,29100.0
2012-08-10 14:40:00,5.52,5.52,5.51,5.51,159300.0,5.52,5.52,5.51,5.51,159300.0
2012-08-10 14:45:00,5.52,5.52,5.5,5.51,378700.0,5.52,5.52,5.5,5.51,378700.0
2012-08-10 14:50:00,5.51,5.52,5.5,5.52,381100.0,5.51,5.52,5.5,5.52,381100.0
2012-08-10 14:55:00,5.51,5.52,5.51,5.51,19200.0,5.51,5.52,5.51,5.51,19200.0
2012-08-10 15:00:00,5.52,5.53,5.5,5.5,520100.0,5.52,5.53,5.5,5.5,520100.0
2012-08-10 15:05:00,5.5,5.52,5.5,5.51,246300.0,5.5,5.52,5.5,5.51,246300.0
2012-08-10 15:10:00,5.52,5.53,5.51,5.53,256100.0,5.52,5.53,5.51,5.53,256100.0
2012-08-10 15:15:00,5.53,5.53,5.52,5.53,28300.0,5.53,5.53,5.52,5.53,28300.0
2012-08-10 15:20:00,5.52,5.55,5.52,5.54,206800.0,5.52,5.55,5.52,5.54,206800.0
2012-08-10 15:25:00,5.54,5.55,5.53,5.54,447500.0,5.54,5.55,5.53,5.54,447500.0
2012-08-10 15:30:00,5.54,5.55,5.53,5.54,242500.0,5.54,5.55,5.53,5.54,242500.0
2012-08-10 15:35:00,5.53,5.54,5.53,5.53,183900.0,5.53,5.54,5.53,5.53,183900.0
2012-08-10 15:40:00,5.54,5.54,5.53,5.54,44300.0,5.54,5.54,5.53,5.54,44300.0
2012-08-10 15:45:00,5.54,5.56,5.53,5.54,440300.0,5.54,5.56,5.53,5.54,440300.0
2012-08-10 15:50:00,5.55,5.55,5.53,5.54,189100.0,5.55,5.55,5.53,5.54,189100.0
2012-08-10 15:55:00,5.53,5.54,5.53,5.53,384800.0,5.53,5.54,5.53,5.53,384800.0
2012-08-13 09:30:00,5.51,5.53,5.5,5.51,148800.0,5.51,5.53,5.5,5.51,148800.0
2012-08-13 09:35:00,5.52,5.54,5.51,5.53,148100.0,5.52,5.54,5.51,5.53,148100.0
2012-08-13 09:40:00,5.53,5.54,5.52,5.52,113700.0,5.53,5.54,5.52,5.52,113700.0
2012-08-13 09:45:00,5.53,5.53,5.52,5.52,6100.0,5.53,5.53,5.52,5.52,6100.0
2012-08-13 09:50:00,5.52,5.53,5.52,5.53,163300.0,5.52,5.53,5.52,5.53,163300.0
2012-08-13 09:55:00,5.53,5.54,5.52,5.53,217800.0,5.53,5.54,5.52,5.53,217800.0
2012-08-13 10:00:00,5.52,5.54,5.52,5.53,85900.0,5.52,5.54,5.52,5.53,85900.0
2012-08-13 10:05:00,5.53,5.54,5.51,5.51,324700.0,5.53,5.54,5.51,5.51,324700.0
2012-08-13 10:10:00,5.51,5.52,5.49,5.49,404000.0,5.51,5.52,5.49,5.49,404000.0
2012-08-13 10:15:00,5.5,5.5,5.49,5.5,40400.0,5.5,5.5,5.49,5.5,40400.0
2012-08-13 10:20:00,5.5,5.5,5.48,5.49,107800.0,5.5,5.5,5.48,5.49,107800.0
2012-08-13 10:25:00,5.48,5.48,5.47,5.47,61300.0,5.48,5.48,5.47,5.47,61300.0
2012-08-13 10:30:00,5.47,5.48,5.46,5.47,124100.0,5.47,5.48,5.46,5.47,124100.0
2012-08-13 10:35:00,5.48,5.48,5.47,5.48,27000.0,5.48,5.48,5.47,5.48,27000.0
2012-08-13 10:40:00,5.48,5.49,5.48,5.49,51000.0,5.48,5.49,5.48,5.49,51000.0
2012-08-13 10:45:00,5.49,5.49,5.46,5.47,141300.0,5.49,5.49,5.46,5.47,141300.0
2012-08-13 10:50:00,5.46,5.47,5.46,5.47,33100.0,5.46,5.47,5.46,5.47,33100.0
2012-08-13 10:55:00,5.46,5.47,5.46,5.47,55000.0,5.46,5.47,5.46,5.47,55000.0
2012-08-13 11:00:00,5.46,5.47,5.45,5.45,80700.0,5.46,5.47,5.45,5.45,80700.0
2012-08-13 11:05:00,5.46,5.46,5.44,5.46,212100.0,5.46,5.46,5.44,5.46,212100.0
2012-08-13 11:10:00,5.46,5.47,5.45,5.47,44100.0,5.46,5.47,5.45,5.47,44100.0
2012-08-13 11:15:00,5.47,5.47,5.46,5.46,33200.0,5.47,5.47,5.46,5.46,33200.0
2012-08-13 11:20:00,5.46,5.48,5.46,5.48,52900.0,5.46,5.48,5.46,5.48,52900.0
2012-08-13 11:25:00,5.48,5.48,5.47,5.48,10200.0,5.48,5.48,5.47,5.48,10200.0
2012-08-13 11:30:00,5.48,5.48,5.47,5.48,10000.0,5.48,5.48,5.47,5.48,10000.0
2012-08-13 11:35:00,5.48,5.48,5.47,5.48,10100.0,5.48,5.48,5.47,5.48,10100.0
2012-08-13 11:40:00,5.48,5.49,5.47,5.49,69200.0,5.48,5.49,5.47,5.49,69200.0
2012-08-13 11:45:00,5.49,5.49,5.48,5.49,5800.0,5.49,5.49,5.48,5.49,5800.0
2012-08-13 11:50:00,5.49,5.5,5.48,5.5,59600.0,5.49,5.5,5.48,5.5,59600.0
2012-08-13 11:55:00,5.5,5.5,5.49,5.5,10800.0,5.5,5.5,5.49,5.5,10800.0
2012-08-13 12:00:00,5.5,5.5,5.48,5.48,134500.0,5.5,5.5,5.48,5.48,134500.0
2012-08-13 12:05:00,5.49,5.49,5.48,5.48,5800.0,5.49,5.49,5.48,5.48,5800.0
2012-08-13 12:10:00,5.49,5.5,5.49,5.5,84100.0,5.49,5.5,5.49,5.5,84100.0
2012-08-13 12:15:00,5.5,5.5,5.49,5.5,35200.0,5.5,5.5,5.49,5.5,35200.0
2012-08-13 12:20:00,5.5,5.5,5.49,5.49,17600.0,5.5,5.5,5.49,5.49,17600.0
2012-08-13 12:25:00,5.5,5.5,5.49,5.5,39700.0,5.5,5.5,5.49,5.5,39700.0
2012-08-13 12:30:00,5.5,5.5,5.49,5.5,6700.0,5.5,5.5,5.49,5.5,6700.0
2012-08-13 12:35:00,5.5,5.5,5.49,5.5,83000.0,5.5,5.5,5.49,5.5,83000.0
2012-08-13 12:40:00,5.5,5.5,5.49,5.5,21000.0,5.5,5.5,5.49,5.5,21000.0
2012-08-13 12:45:00,5.5,5.5,5.49,5.5,107800.0,5.5,5.5,5.49,5.5,107800.0
2012-08-13 12:50:00,5.5,5.5,5.5,5.5,39100.0,5.5,5.5,5.5,5.5,39100.0
2012-08-13 12:55:00,5.5,5.5,5.49,5.5,20400.0,5.5,5.5,5.49,5.5,20400.0
2012-08-13 13:00:00,5.5,5.5,5.5,5.5,8400.0,5.5,5.5,5.5,5.5,8400.0
2012-08-13 13:05:00,5.5,5.5,5.49,5.5,43700.0,5.5,5.5,5.49,5.5,43700.0
2012-08-13 13:10:00,5.5,5.5,5.49,5.5,8000.0,5.5,5.5,5.49,5.5,8000.0
2012-08-13 13:15:00,5.5,5.5,5.49,5.5,17600.0,5.5,5.5,5.49,5.5,17600.0
2012-08-13 13:20:00,5.49,5.5,5.49,5.5,11600.0,5.49,5.5,5.49,5.5,11600.0
2012-08-13 13:25:00,5.49,5.5,5.49,5.49,13100.0,5.49,5.5,5.49,5.49,13100.0
2012-08-13 13:30:00,5.49,5.5,5.49,5.5,16600.0,5.49,5.5,5.49,5.5,16600.0
2012-08-13 13:35:00,5.49,5.5,5.49,5.5,12800.0,5.49,5.5,5.49,5.5,12800.0
2012-08-13 13:40:00,5.49,5.5,5.49,5.49,61600.0,5.49,5.5,5.49,5.49,61600.0
2012-08-13 13:45:00,5.5,5.5,5.49,5.5,46400.0,5.5,5.5,5.49,5.5,46400.0
2012-08-13 13:50:00,5.5,5.51,5.5,5.5,102000.0,5.5,5.51,5.5,5.5,102000.0
2012-08-13 13:55:00,5.5,5.51,5.5,5.5,58100.0,5.5,5.51,5.5,5.5,58100.0
2012-08-13 14:00:00,5.5,5.51,5.5,5.5,71200.0,5.5,5.51,5.5,5.5,71200.0
2012-08-13 14:05:00,5.5,5.51,5.49,5.49,93600.0,5.5,5.51,5.49,5.49,93600.0
2012-08-13 14:10:00,5.5,5.5,5.49,5.49,242200.0,5.5,5.5,5.49,5.49,242200.0
2012-08-13 14:15:00,5.49,5.5,5.49,5.49,26700.0,5.49,5.5,5.49,5.49,26700.0
2012-08-13 14:20:00,5.49,5.5,5.49,5.49,14800.0,5.49,5.5,5.49,5.49,14800.0
2012-08-13 14:25:00,5.5,5.51,5.49,5.51,92100.0,5.5,5.51,5.49,5.51,92100.0
2012-08-13 14:30:00,5.51,5.53,5.5,5.53,296400.0,5.51,5.53,5.5,5.53,296400.0
2012-08-13 14:35:00,5.53,5.53,5.51,5.51,89900.0,5.53,5.53,5.51,5.51,89900.0
2012-08-13 14:40:00,5.52,5.52,5.51,5.52,37000.0,5.52,5.52,5.51,5.52,37000.0
2012-08-13 14:45:00,5.52,5.53,5.51,5.53,67500.0,5.52,5.53,5.51,5.53,67500.0
2012-08-13 14:50:00,5.53,5.54,5.52,5.54,84800.0,5.53,5.54,5.52,5.54,84800.0
2012-08-13 14:55:00,5.54,5.54,5.52,5.53,173300.0,5.54,5.54,5.52,5.53,173300.0
2012-08-13 15:00:00,5.52,5.53,5.51,5.51,115900.0,5.52,5.53,5.51,5.51,115900.0
2012-08-13 15:05:00,5.51,5.52,5.51,5.51,60700.0,5.51,5.52,5.51,5.51,60700.0
2012-08-13 15:10:00,5.51,5.52,5.51,5.52,46400.0,5.51,5.52,5.51,5.52,46400.0
2012-08-13 15:15:00,5.52,5.52,5.51,5.52,29100.0,5.52,5.52,5.51,5.52,29100.0
2012-08-13 15:20:00,5.52,5.52,5.51,5.52,49800.0,5.52,5.52,5.51,5.52,49800.0
2012-08-13 15:25:00,5.52,5.52,5.51,5.51,45600.0,5.52,5.52,5.51,5.51,45600.0
2012-08-13 15:30:00,5.52,5.53,5.51,5.53,117400.0,5.52,5.53,5.51,5.53,117400.0
2012-08-13 15:35:00,5.53,5.53,5.52,5.53,65100.0,5.53,5.53,5.52,5.53,65100.0
2012-08-13 15:40:00,5.53,5.53,5.52,5.53,65500.0,5.53,5.53,5.52,5.53,65500.0
2012-08-13 15:45:00,5.53,5.54,5.52,5.52,271100.0,5.53,5.54,5.52,5.52,271100.0
2012-08-13 15:50:00,5.52,5.53,5.51,5.52,188700.0,5.52,5.53,5.51,5.52,188700.0
2012-08-13 15:55:00,5.51,5.52,5.51,5.52,339900.0,5.51,5.52,5.51,5.52,339900.0
2012-08-14 09:30:00,5.53,5.54,5.49,5.5,259500.0,5.53,5.54,5.49,5.5,259500.0
2012-08-14 09:35:00,5.5,5.5,5.49,5.49,59200.0,5.5,5.5,5.49,5.49,59200.0
2012-08-14 09:40:00,5.5,5.5,5.49,5.5,54100.0,5.5,5.5,5.49,5.5,54100.0
2012-08-14 09:45:00,5.5,5.5,5.47,5.49,272800.0,5.5,5.5,5.47,5.49,272800.0
2012-08-14 09:50:00,5.49,5.52,5.48,5.49,379400.0,5.49,5.52,5.48,5.49,379400.0
2012-08-14 09:55:00,5.5,5.5,5.48,5.49,139600.0,5.5,5.5,5.48,5.49,139600.0
2012-08-14 10:00:00,5.5,5.5,5.49,5.5,36500.0,5.5,5.5,5.49,5.5,36500.0
2012-08-14 10:05:00,5.49,5.5,5.49,5.49,19800.0,5.49,5.5,5.49,5.49,19800.0
2012-08-14 10:10:00,5.5,5.5,5.49,5.49,166500.0,5.5,5.5,5.49,5.49,166500.0
2012-08-14 10:15:00,5.49,5.5,5.49,5.49,183300.0,5.49,5.5,5.49,5.49,183300.0
2012-08-14 10:20:00,5.5,5.51,5.48,5.48,230000.0,5.5,5.51,5.48,5.48,230000.0
2012-08-14 10:25:00,5.48,5.49,5.48,5.49,34400.0,5.48,5.49,5.48,5.49,34400.0
2012-08-14 10:30:00,5.48,5.49,5.48,5.49,17200.0,5.48,5.49,5.48,5.49,17200.0
2012-08-14 10:35:00,5.49,5.49,5.48,5.49,195500.0,5.49,5.49,5.48,5.49,195500.0
2012-08-14 10:40:00,5.49,5.49,5.48,5.48,9100.0,5.49,5.49,5.48,5.48,9100.0
2012-08-14 10:45:00,5.49,5.5,5.49,5.5,117900.0,5.49,5.5,5.49,5.5,117900.0
2012-08-14 10:50:00,5.5,5.51,5.49,5.5,50100.0,5.5,5.51,5.49,5.5,50100.0
2012-08-14 10:55:00,5.5,5.51,5.49,5.5,113300.0,5.5,5.51,5.49,5.5,113300.0
2012-08-14 11:00:00,5.49,5.5,5.49,5.49,14300.0,5.49,5.5,5.49,5.49,14300.0
2012-08-14 11:05:00,5.49,5.5,5.48,5.48,138900.0,5.49,5.5,5.48,5.48,138900.0
2012-08-14 11:10:00,5.49,5.5,5.48,5.48,333800.0,5.49,5.5,5.48,5.48,333800.0
2012-08-14 11:15:00,5.48,5.49,5.48,5.49,10900.0,5.48,5.49,5.48,5.49,10900.0
2012-08-14 11:20:00,5.48,5.49,5.46,5.48,487300.0,5.48,5.49,5.46,5.48,487300.0
2012-08-14 11:25:00,5.47,5.48,5.47,5.47,18100.0,5.47,5.48,5.47,5.47,18100.0
2012-08-14 11:30:00,5.48,5.49,5.47,5.49,52700.0,5.48,5.49,5.47,5.49,52700.0
2012-08-14 11:35:00,5.49,5.49,5.48,5.49,32700.0,5.49,5.49,5.48,5.49,32700.0
2012-08-14 11:40:00,5.49,5.49,5.48,5.48,78500.0,5.49,5.49,5.48,5.48,78500.0
2012-08-14 11:45:00,5.48,5.49,5.48,5.49,13700.0,5.48,5.49,5.48,5.49,13700.0
2012-08-14 11:50:00,5.48,5.49,5.48,5.48,43800.0,5.48,5.49,5.48,5.48,43800.0
2012-08-14 11:55:00,5.49,5.49,5.48,5.48,31500.0,5.49,5.49,5.48,5.48,31500.0
2012-08-14 12:00:00,5.48,5.49,5.48,5.48,46800.0,5.48,5.49,5.48,5.48,46800.0
2012-08-14 12:05:00,5.49,5.49,5.48,5.48,35800.0,5.49,5.49,5.48,5.48,35800.0
2012-08-14 12:10:00,5.48,5.49,5.48,5.49,48900.0,5.48,5.49,5.48,5.49,48900.0
2012-08-14 12:15:00,5.49,5.5,5.48,5.5,47700.0,5.49,5.5,5.48,5.5,47700.0
2012-08-14 12:20:00,5.5,5.5,5.48,5.48,325700.0,5.5,5.5,5.48,5.48,325700.0
2012-08-14 12:25:00,5.48,5.49,5.48,5.49,11400.0,5.48,5.49,5.48,5.49,11400.0
2012-08-14 12:30:00,5.49,5.49,5.48,5.49,36700.0,5.49,5.49,5.48,5.49,36700.0
2012-08-14 12:35:00,5.49,5.49,5.48,5.49,30300.0,5.49,5.49,5.48,5.49,30300.0
2012-08-14 12:40:00,5.49,5.49,5.47,5.48,104000.0,5.49,5.49,5.47,5.48,104000.0
2012-08-14 12:45:00,5.48,5.49,5.47,5.49,97600.0,5.48,5.49,5.47,5.49,97600.0
2012-08-14 12:50:00,5.49,5.49,5.48,5.48,14500.0,5.49,5.49,5.48,5.48,14500.0
2012-08-14 12:55:00,5.49,5.49,5.48,5.48,19000.0,5.49,5.49,5.48,5.48,19000.0
2012-08-14 13:00:00,5.48,5.49,5.48,5.48,38800.0,5.48,5.49,5.48,5.48,38800.0
2012-08-14 13:05:00,5.49,5.49,5.48,5.49,13700.0,5.49,5.49,5.48,5.49,13700.0
2012-08-14 13:10:00,5.49,5.49,5.48,5.48,47700.0,5.49,5.49,5.48,5.48,47700.0
2012-08-14 13:15:00,5.48,5.49,5.48,5.48,36600.0,5.48,5.49,5.48,5.48,36600.0
2012-08-14 13:20:00,5.48,5.48,5.48,5.48,13100.0,5.48,5.48,5.48,5.48,13100.0
2012-08-14 13:25:00,5.48,5.49,5.48,5.48,27200.0,5.48,5.49,5.48,5.48,27200.0
2012-08-14 13:30:00,5.49,5.49,5.48,5.49,16900.0,5.49,5.49,5.48,5.49,16900.0
2012-08-14 13:35:00,5.49,5.49,5.48,5.49,13200.0,5.49,5.49,5.48,5.49,13200.0
2012-08-14 13:40:00,5.48,5.49,5.48,5.49,42400.0,5.48,5.49,5.48,5.49,42400.0
2012-08-14 13:45:00,5.49,5.49,5.48,5.49,23400.0,5.49,5.49,5.48,5.49,23400.0
2012-08-14 13:50:00,5.49,5.49,5.48,5.49,20700.0,5.49,5.49,5.48,5.49,20700.0
2012-08-14 13:55:00,5.49,5.49,5.48,5.49,29100.0,5.49,5.49,5.48,5.49,29100.0
2012-08-14 14:00:00,5.49,5.5,5.48,5.49,90700.0,5.49,5.5,5.48,5.49,90700.0
2012-08-14 14:05:00,5.5,5.5,5.49,5.5,21000.0,5.5,5.5,5.49,5.5,21000.0
2012-08-14 14:10:00,5.5,5.5,5.49,5.5,58200.0,5.5,5.5,5.49,5.5,58200.0
2012-08-14 14:15:00,5.5,5.5,5.49,5.5,72200.0,5.5,5.5,5.49,5.5,72200.0
2012-08-14 14:20:00,5.5,5.5,5.49,5.49,13000.0,5.5,5.5,5.49,5.49,13000.0
2012-08-14 14:25:00,5.5,5.5,5.49,5.49,43100.0,5.5,5.5,5.49,5.49,43100.0
2012-08-14 14:30:00,5.49,5.5,5.49,5.5,22700.0,5.49,5.5,5.49,5.5,22700.0
2012-08-14 14:35:00,5.49,5.5,5.49,5.49,9900.0,5.49,5.5,5.49,5.49,9900.0
2012-08-14 14:40:00,5.5,5.5,5.49,5.5,49300.0,5.5,5.5,5.49,5.5,49300.0
2012-08-14 14:45:00,5.5,5.51,5.49,5.5,80300.0,5.5,5.51,5.49,5.5,80300.0
2012-08-14 14:50:00,5.5,5.51,5.5,5.5,42600.0,5.5,5.51,5.5,5.5,42600.0
2012-08-14 14:55:00,5.51,5.52,5.5,5.52,107400.0,5.51,5.52,5.5,5.52,107400.0
2012-08-14 15:00:00,5.51,5.52,5.51,5.52,29500.0,5.51,5.52,5.51,5.52,29500.0
2012-08-14 15:05:00,5.52,5.52,5.5,5.5,180300.0,5.52,5.52,5.5,5.5,180300.0
2012-08-14 15:10:00,5.5,5.51,5.49,5.5,89200.0,5.5,5.51,5.49,5.5,89200.0
2012-08-14 15:15:00,5.49,5.5,5.49,5.49,6900.0,5.49,5.5,5.49,5.49,6900.0
2012-08-14 15:20:00,5.5,5.5,5.49,5.49,51200.0,5.5,5.5,5.49,5.49,51200.0
2012-08-14 15:25:00,5.49,5.5,5.49,5.49,56400.0,5.49,5.5,5.49,5.49,56400.0
2012-08-14 15:30:00,5.49,5.5,5.47,5.48,305300.0,5.49,5.5,5.47,5.48,305300.0
2012-08-14 15:35:00,5.48,5.49,5.47,5.47,153700.0,5.48,5.49,5.47,5.47,153700.0
2012-08-14 15:40:00,5.47,5.48,5.46,5.46,212700.0,5.47,5.48,5.46,5.46,212700.0
2012-08-14 15:45:00,5.46,5.46,5.44,5.45,404700.0,5.46,5.46,5.44,5.45,404700.0
2012-08-14 15:50:00,5.46,5.46,5.43,5.44,418600.0,5.46,5.46,5.43,5.44,418600.0
2012-08-14 15:55:00,5.45,5.47,5.44,5.47,683100.0,5.45,5.47,5.44,5.47,683100.0
2012-08-15 09:30:00,5.45,5.48,5.44,5.46,56300.0,5.45,5.48,5.44,5.46,56300.0
2012-08-15 09:35:00,5.46,5.47,5.44,5.46,245800.0,5.46,5.47,5.44,5.46,245800.0
2012-08-15 09:40:00,5.46,5.46,5.45,5.45,107900.0,5.46,5.46,5.45,5.45,107900.0
2012-08-15 09:45:00,5.46,5.5,5.45,5.5,157300.0,5.46,5.5,5.45,5.5,157300.0
2012-08-15 09:50:00,5.5,5.51,5.49,5.5,76700.0,5.5,5.51,5.49,5.5,76700.0
2012-08-15 09:55:00,5.51,5.52,5.5,5.52,66600.0,5.51,5.52,5.5,5.52,66600.0
2012-08-15 10:00:00,5.51,5.52,5.51,5.52,30400.0,5.51,5.52,5.51,5.52,30400.0
2012-08-15 10:05:00,5.52,5.52,5.51,5.52,20700.0,5.52,5.52,5.51,5.52,20700.0
2012-08-15 10:10:00,5.52,5.52,5.51,5.51,25400.0,5.52,5.52,5.51,5.51,25400.0
2012-08-15 10:15:00,5.52,5.52,5.51,5.52,16600.0,5.52,5.52,5.51,5.52,16600.0
2012-08-15 10:20:00,5.52,5.52,5.5,5.52,173200.0,5.52,5.52,5.5,5.52,173200.0
2012-08-15 10:25:00,5.52,5.52,5.51,5.52,53100.0,5.52,5.52,5.51,5.52,53100.0
2012-08-15 10:30:00,5.52,5.52,5.51,5.52,37600.0,5.52,5.52,5.51,5.52,37600.0
2012-08-15 10:35:00,5.51,5.52,5.51,5.52,34200.0,5.51,5.52,5.51,5.52,34200.0
2012-08-15 10:40:00,5.52,5.52,5.5,5.51,208900.0,5.52,5.52,5.5,5.51,208900.0
2012-08-15 10:45:00,5.51,5.52,5.5,5.5,220000.0,5.51,5.52,5.5,5.5,220000.0
2012-08-15 10:50:00,5.5,5.52,5.5,5.51,1048600.0,5.5,5.52,5.5,5.51,1048600.0
2012-08-15 10:55:00,5.51,5.52,5.51,5.52,177900.0,5.51,5.52,5.51,5.52,177900.0
2012-08-15 11:00:00,5.52,5.52,5.51,5.52,71500.0,5.52,5.52,5.51,5.52,71500.0
2012-08-15 11:05:00,5.52,5.52,5.51,5.52,34500.0,5.52,5.52,5.51,5.52,34500.0
2012-08-15 11:10:00,5.52,5.52,5.51,5.51,22900.0,5.52,5.52,5.51,5.51,22900.0
2012-08-15 11:15:00,5.51,5.52,5.51,5.51,36300.0,5.51,5.52,5.51,5.51,36300.0
2012-08-15 11:20:00,5.52,5.52,5.51,5.51,28100.0,5.52,5.52,5.51,5.51,28100.0
2012-08-15 11:25:00,5.52,5.52,5.51,5.52,25000.0,5.52,5.52,5.51,5.52,25000.0
2012-08-15 11:30:00,5.52,5.52,5.51,5.52,20000.0,5.52,5.52,5.51,5.52,20000.0
2012-08-15 11:35:00,5.52,5.52,5.51,5.52,61200.0,5.52,5.52,5.51,5.52,61200.0
2012-08-15 11:40:00,5.52,5.52,5.51,5.52,14200.0,5.52,5.52,5.51,5.52,14200.0
2012-08-15 11:45:00,5.52,5.52,5.51,5.52,13600.0,5.52,5.52,5.51,5.52,13600.0
2012-08-15 11:50:00,5.51,5.52,5.51,5.52,8600.0,5.51,5.52,5.51,5.52,8600.0
2012-08-15 11:55:00,5.52,5.52,5.51,5.51,19500.0,5.52,5.52,5.51,5.51,19500.0
2012-08-15 12:00:00,5.51,5.52,5.51,5.52,15900.0,5.51,5.52,5.51,5.52,15900.0
2012-08-15 12:05:00,5.52,5.52,5.51,5.51,27900.0,5.52,5.52,5.51,5.51,27900.0
2012-08-15 12:10:00,5.52,5.52,5.51,5.52,37000.0,5.52,5.52,5.51,5.52,37000.0
2012-08-15 12:15:00,5.51,5.52,5.51,5.51,10400.0,5.51,5.52,5.51,5.51,10400.0
2012-08-15 12:20:00,5.52,5.53,5.51,5.53,176600.0,5.52,5.53,5.51,5.53,176600.0
2012-08-15 12:25:00,5.52,5.53,5.52,5.52,29800.0,5.52,5.53,5.52,5.52,29800.0
2012-08-15 12:30:00,5.52,5.54,5.52,5.54,152500.0,5.52,5.54,5.52,5.54,152500.0
2012-08-15 12:35:00,5.54,5.54,5.53,5.54,70800.0,5.54,5.54,5.53,5.54,70800.0
2012-08-15 12:40:00,5.54,5.54,5.53,5.53,13100.0,5.54,5.54,5.53,5.53,13100.0
2012-08-15 12:45:00,5.53,5.54,5.53,5.53,20600.0,5.53,5.54,5.53,5.53,20600.0
2012-08-15 12:50:00,5.54,5.54,5.53,5.54,22100.0,5.54,5.54,5.53,5.54,22100.0
2012-08-15 12:55:00,5.53,5.54,5.53,5.53,13100.0,5.53,5.54,5.53,5.53,13100.0
2012-08-15 13:00:00,5.53,5.54,5.53,5.53,22600.0,5.53,5.54,5.53,5.53,22600.0
2012-08-15 13:05:00,5.53,5.54,5.53,5.53,39100.0,5.53,5.54,5.53,5.53,39100.0
2012-08-15 13:10:00,5.53,5.54,5.53,5.54,24900.0,5.53,5.54,5.53,5.54,24900.0
2012-08-15 13:15:00,5.53,5.54,5.53,5.54,10000.0,5.53,5.54,5.53,5.54,10000.0
2012-08-15 13:20:00,5.54,5.54,5.53,5.53,21900.0,5.54,5.54,5.53,5.53,21900.0
2012-08-15 13:25:00,5.53,5.54,5.53,5.53,105300.0,5.53,5.54,5.53,5.53,105300.0
2012-08-15 13:30:00,5.54,5.54,5.53,5.53,14600.0,5.54,5.54,5.53,5.53,14600.0
2012-08-15 13:35:00,5.53,5.54,5.53,5.54,33900.0,5.53,5.54,5.53,5.54,33900.0
2012-08-15 13:40:00,5.53,5.54,5.53,5.53,33900.0,5.53,5.54,5.53,5.53,33900.0
2012-08-15 13:45:00,5.53,5.54,5.53,5.53,27100.0,5.53,5.54,5.53,5.53,27100.0
2012-08-15 13:50:00,5.53,5.54,5.53,5.53,98000.0,5.53,5.54,5.53,5.53,98000.0
2012-08-15 13:55:00,5.53,5.54,5.53,5.53,18200.0,5.53,5.54,5.53,5.53,18200.0
2012-08-15 14:00:00,5.53,5.53,5.51,5.51,316600.0,5.53,5.53,5.51,5.51,316600.0
2012-08-15 14:05:00,5.51,5.52,5.51,5.51,8500.0,5.51,5.52,5.51,5.51,8500.0
2012-08-15 14:10:00,5.51,5.52,5.51,5.51,12200.0,5.51,5.52,5.51,5.51,12200.0
2012-08-15 14:15:00,5.52,5.53,5.51,5.53,128900.0,5.52,5.53,5.51,5.53,128900.0
2012-08-15 14:20:00,5.52,5.54,5.52,5.54,155200.0,5.52,5.54,5.52,5.54,155200.0
2012-08-15 14:25:00,5.54,5.54,5.53,5.53,27400.0,5.54,5.54,5.53,5.53,27400.0
2012-08-15 14:30:00,5.54,5.54,5.53,5.54,5500.0,5.54,5.54,5.53,5.54,5500.0
2012-08-15 14:35:00,5.53,5.54,5.53,5.54,28100.0,5.53,5.54,5.53,5.54,28100.0
2012-08-15 14:40:00,5.54,5.54,5.53,5.54,18100.0,5.54,5.54,5.53,5.54,18100.0
2012-08-15 14:45:00,5.54,5.54,5.53,5.53,33200.0,5.54,5.54,5.53,5.53,33200.0
2012-08-15 14:50:00,5.54,5.55,5.53,5.54,151700.0,5.54,5.55,5.53,5.54,151700.0
2012-08-15 14:55:00,5.54,5.55,5.54,5.54,19200.0,5.54,5.55,5.54,5.54,19200.0
2012-08-15 15:00:00,5.54,5.55,5.54,5.54,23500.0,5.54,5.55,5.54,5.54,23500.0
2012-08-15 15:05:00,5.54,5.55,5.54,5.54,41400.0,5.54,5.55,5.54,5.54,41400.0
2012-08-15 15:10:00,5.54,5.55,5.54,5.54,17300.0,5.54,5.55,5.54,5.54,17300.0
2012-08-15 15:15:00,5.54,5.55,5.54,5.54,26600.0,5.54,5.55,5.54,5.54,26600.0
2012-08-15 15:20:00,5.54,5.54,5.53,5.53,191200.0,5.54,5.54,5.53,5.53,191200.0
2012-08-15 15:25:00,5.54,5.54,5.52,5.53,239200.0,5.54,5.54,5.52,5.53,239200.0
2012-08-15 15:30:00,5.53,5.53,5.52,5.52,55700.0,5.53,5.53,5.52,5.52,55700.0
2012-08-15 15:35:00,5.53,5.53,5.52,5.53,106800.0,5.53,5.53,5.52,5.53,106800.0
2012-08-15 15:40:00,5.52,5.54,5.52,5.54,361300.0,5.52,5.54,5.52,5.54,361300.0
2012-08-15 15:45:00,5.54,5.55,5.53,5.53,263300.0,5.54,5.55,5.53,5.53,263300.0
2012-08-15 15:50:00,5.53,5.54,5.53,5.53,93500.0,5.53,5.54,5.53,5.53,93500.0
2012-08-15 15:55:00,5.53,5.54,5.5,5.52,811700.0,5.53,5.54,5.5,5.52,811700.0
2012-08-16 09:30:00,5.53,5.54,5.51,5.52,114700.0,5.53,5.54,5.51,5.52,114700.0
2012-08-16 09:35:00,5.53,5.55,5.52,5.54,735100.0,5.53,5.55,5.52,5.54,735100.0
2012-08-16 09:40:00,5.53,5.55,5.53,5.55,30800.0,5.53,5.55,5.53,5.55,30800.0
2012-08-16 09:45:00,5.55,5.55,5.54,5.54,36200.0,5.55,5.55,5.54,5.54,36200.0
2012-08-16 09:50:00,5.54,5.55,5.54,5.54,163800.0,5.54,5.55,5.54,5.54,163800.0
2012-08-16 09:55:00,5.55,5.55,5.54,5.54,88400.0,5.55,5.55,5.54,5.54,88400.0
2012-08-16 10:00:00,5.54,5.54,5.52,5.52,156700.0,5.54,5.54,5.52,5.52,156700.0
2012-08-16 10:05:00,5.52,5.54,5.52,5.53,282300.0,5.52,5.54,5.52,5.53,282300.0
2012-08-16 10:10:00,5.54,5.55,5.53,5.55,259700.0,5.54,5.55,5.53,5.55,259700.0
2012-08-16 10:15:00,5.54,5.55,5.54,5.55,54900.0,5.54,5.55,5.54,5.55,54900.0
2012-08-16 10:20:00,5.55,5.56,5.54,5.55,191300.0,5.55,5.56,5.54,5.55,191300.0
2012-08-16 10:25:00,5.55,5.56,5.55,5.55,78600.0,5.55,5.56,5.55,5.55,78600.0
2012-08-16 10:30:00,5.56,5.58,5.55,5.56,671000.0,5.56,5.58,5.55,5.56,671000.0
2012-08-16 10:35:00,5.56,5.57,5.55,5.57,152700.0,5.56,5.57,5.55,5.57,152700.0
2012-08-16 10:40:00,5.57,5.58,5.56,5.58,201800.0,5.57,5.58,5.56,5.58,201800.0
2012-08-16 10:45:00,5.58,5.58,5.56,5.56,53800.0,5.58,5.58,5.56,5.56,53800.0
2012-08-16 10:50:00,5.56,5.57,5.55,5.55,181100.0,5.56,5.57,5.55,5.55,181100.0
2012-08-16 10:55:00,5.55,5.56,5.55,5.55,26200.0,5.55,5.56,5.55,5.55,26200.0
2012-08-16 11:00:00,5.55,5.56,5.53,5.56,644100.0,5.55,5.56,5.53,5.56,644100.0
2012-08-16 11:05:00,5.56,5.56,5.55,5.56,82700.0,5.56,5.56,5.55,5.56,82700.0
2012-08-16 11:10:00,5.56,5.57,5.55,5.55,244200.0,5.56,5.57,5.55,5.55,244200.0
2012-08-16 11:15:00,5.56,5.57,5.56,5.56,129700.0,5.56,5.57,5.56,5.56,129700.0
2012-08-16 11:20:00,5.56,5.57,5.56,5.56,12400.0,5.56,5.57,5.56,5.56,12400.0
2012-08-16 11:25:00,5.56,5.57,5.56,5.56,22700.0,5.56,5.57,5.56,5.56,22700.0
2012-08-16 11:30:00,5.56,5.57,5.55,5.55,92200.0,5.56,5.57,5.55,5.55,92200.0
2012-08-16 11:35:00,5.55,5.56,5.55,5.55,16400.0,5.55,5.56,5.55,5.55,16400.0
2012-08-16 11:40:00,5.55,5.56,5.54,5.55,685100.0,5.55,5.56,5.54,5.55,685100.0
2012-08-16 11:45:00,5.54,5.55,5.54,5.55,85600.0,5.54,5.55,5.54,5.55,85600.0
2012-08-16 11:50:00,5.55,5.55,5.54,5.54,127400.0,5.55,5.55,5.54,5.54,127400.0
2012-08-16 11:55:00,5.54,5.55,5.54,5.54,65100.0,5.54,5.55,5.54,5.54,65100.0
2012-08-16 12:00:00,5.54,5.55,5.54,5.55,39600.0,5.54,5.55,5.54,5.55,39600.0
2012-08-16 12:05:00,5.55,5.55,5.53,5.53,346100.0,5.55,5.55,5.53,5.53,346100.0
2012-08-16 12:10:00,5.53,5.54,5.52,5.52,206600.0,5.53,5.54,5.52,5.52,206600.0
2012-08-16 12:15:00,5.52,5.53,5.51,5.51,114800.0,5.52,5.53,5.51,5.51,114800.0
2012-08-16 12:20:00,5.51,5.52,5.51,5.51,31500.0,5.51,5.52,5.51,5.51,31500.0
2012-08-16 12:25:00,5.51,5.52,5.51,5.51,38900.0,5.51,5.52,5.51,5.51,38900.0
2012-08-16 12:30:00,5.51,5.52,5.5,5.5,105300.0,5.51,5.52,5.5,5.5,105300.0
2012-08-16 12:35:00,5.5,5.51,5.49,5.49,73000.0,5.5,5.51,5.49,5.49,73000.0
2012-08-16 12:40:00,5.49,5.5,5.49,5.49,14800.0,5.49,5.5,5.49,5.49,14800.0
2012-08-16 12:45:00,5.49,5.5,5.49,5.5,10600.0,5.49,5.5,5.49,5.5,10600.0
2012-08-16 12:50:00,5.49,5.5,5.49,5.5,32100.0,5.49,5.5,5.49,5.5,32100.0
2012-08-16 12:55:00,5.49,5.5,5.49,5.5,128300.0,5.49,5.5,5.49,5.5,128300.0
2012-08-16 13:00:00,5.49,5.51,5.49,5.5,392900.0,5.49,5.51,5.49,5.5,392900.0
2012-08-16 13:05:00,5.51,5.51,5.5,5.5,44600.0,5.51,5.51,5.5,5.5,44600.0
2012-08-16 13:10:00,5.5,5.51,5.5,5.51,49300.0,5.5,5.51,5.5,5.51,49300.0
2012-08-16 13:15:00,5.5,5.51,5.5,5.51,89300.0,5.5,5.51,5.5,5.51,89300.0
2012-08-16 13:20:00,5.51,5.51,5.5,5.5,53700.0,5.51,5.51,5.5,5.5,53700.0
2012-08-16 13:25:00,5.51,5.51,5.5,5.5,95500.0,5.51,5.51,5.5,5.5,95500.0
2012-08-16 13:30:00,5.5,5.51,5.5,5.5,74800.0,5.5,5.51,5.5,5.5,74800.0
2012-08-16 13:35:00,5.5,5.51,5.5,5.51,39000.0,5.5,5.51,5.5,5.51,39000.0
2012-08-16 13:40:00,5.51,5.51,5.5,5.5,92500.0,5.51,5.51,5.5,5.5,92500.0
2012-08-16 13:45:00,5.5,5.51,5.5,5.51,94100.0,5.5,5.51,5.5,5.51,94100.0
2012-08-16 13:50:00,5.51,5.51,5.5,5.5,81300.0,5.51,5.51,5.5,5.5,81300.0
2012-08-16 13:55:00,5.5,5.51,5.5,5.5,178400.0,5.5,5.51,5.5,5.5,178400.0
2012-08-16 14:00:00,5.51,5.52,5.5,5.52,484100.0,5.51,5.52,5.5,5.52,484100.0
2012-08-16 14:05:00,5.52,5.53,5.51,5.52,236700.0,5.52,5.53,5.51,5.52,236700.0
2012-08-16 14:10:00,5.52,5.53,5.52,5.52,25500.0,5.52,5.53,5.52,5.52,25500.0
2012-08-16 14:15:00,5.52,5.53,5.51,5.51,148900.0,5.52,5.53,5.51,5.51,148900.0
2012-08-16 14:20:00,5.51,5.52,5.51,5.51,33100.0,5.51,5.52,5.51,5.51,33100.0
2012-08-16 14:25:00,5.51,5.52,5.51,5.52,64900.0,5.51,5.52,5.51,5.52,64900.0
2012-08-16 14:30:00,5.52,5.55,5.51,5.54,518500.0,5.52,5.55,5.51,5.54,518500.0
2012-08-16 14:35:00,5.54,5.55,5.53,5.54,429800.0,5.54,5.55,5.53,5.54,429800.0
2012-08-16 14:40:00,5.54,5.55,5.54,5.54,47600.0,5.54,5.55,5.54,5.54,47600.0
2012-08-16 14:45:00,5.54,5.54,5.53,5.53,57400.0,5.54,5.54,5.53,5.53,57400.0
2012-08-16 14:50:00,5.53,5.54,5.53,5.54,59900.0,5.53,5.54,5.53,5.54,59900.0
2012-08-16 14:55:00,5.53,5.54,5.53,5.53,79400.0,5.53,5.54,5.53,5.53,79400.0
2012-08-16 15:00:00,5.53,5.55,5.52,5.54,459000.0,5.53,5.55,5.52,5.54,459000.0
2012-08-16 15:05:00,5.55,5.55,5.54,5.54,65400.0,5.55,5.55,5.54,5.54,65400.0
2012-08-16 15:10:00,5.54,5.55,5.54,5.54,97900.0,5.54,5.55,5.54,5.54,97900.0
2012-08-16 15:15:00,5.54,5.55,5.53,5.53,274200.0,5.54,5.55,5.53,5.53,274200.0
2012-08-16 15:20:00,5.53,5.55,5.53,5.54,388100.0,5.53,5.55,5.53,5.54,388100.0
2012-08-16 15:25:00,5.54,5.55,5.54,5.54,98700.0,5.54,5.55,5.54,5.54,98700.0
2012-08-16 15:30:00,5.54,5.55,5.54,5.54,177500.0,5.54,5.55,5.54,5.54,177500.0
2012-08-16 15:35:00,5.54,5.54,5.53,5.53,140000.0,5.54,5.54,5.53,5.53,140000.0
2012-08-16 15:40:00,5.53,5.55,5.53,5.54,613000.0,5.53,5.55,5.53,5.54,613000.0
2012-08-16 15:45:00,5.54,5.54,5.53,5.54,276200.0,5.54,5.54,5.53,5.54,276200.0
2012-08-16 15:50:00,5.54,5.54,5.52,5.52,286300.0,5.54,5.54,5.52,5.52,286300.0
2012-08-16 15:55:00,5.52,5.53,5.51,5.52,779500.0,5.52,5.53,5.51,5.52,779500.0
2012-08-17 09:30:00,5.48,5.53,5.48,5.5,1014600.0,5.48,5.53,5.48,5.5,1014600.0
2012-08-17 09:35:00,5.5,5.51,5.49,5.49,109800.0,5.5,5.51,5.49,5.49,109800.0
2012-08-17 09:40:00,5.5,5.5,5.49,5.49,10200.0,5.5,5.5,5.49,5.49,10200.0
2012-08-17 09:45:00,5.5,5.5,5.49,5.49,21700.0,5.5,5.5,5.49,5.49,21700.0
2012-08-17 09:50:00,5.5,5.5,5.49,5.5,36000.0,5.5,5.5,5.49,5.5,36000.0
2012-08-17 09:55:00,5.5,5.53,5.49,5.52,236300.0,5.5,5.53,5.49,5.52,236300.0
2012-08-17 10:00:00,5.52,5.52,5.51,5.52,34500.0,5.52,5.52,5.51,5.52,34500.0
2012-08-17 10:05:00,5.52,5.54,5.51,5.54,163200.0,5.52,5.54,5.51,5.54,163200.0
2012-08-17 10:10:00,5.53,5.54,5.53,5.54,29300.0,5.53,5.54,5.53,5.54,29300.0
2012-08-17 10:15:00,5.54,5.54,5.53,5.54,41200.0,5.54,5.54,5.53,5.54,41200.0
2012-08-17 10:20:00,5.54,5.54,5.53,5.54,22200.0,5.54,5.54,5.53,5.54,22200.0
2012-08-17 10:25:00,5.54,5.54,5.53,5.54,25700.0,5.54,5.54,5.53,5.54,25700.0
2012-08-17 10:30:00,5.54,5.55,5.53,5.55,183400.0,5.54,5.55,5.53,5.55,183400.0
2012-08-17 10:35:00,5.55,5.56,5.54,5.56,194800.0,5.55,5.56,5.54,5.56,194800.0
2012-08-17 10:40:00,5.56,5.56,5.55,5.56,40000.0,5.56,5.56,5.55,5.56,40000.0
2012-08-17 10:45:00,5.56,5.57,5.54,5.56,1640600.0,5.56,5.57,5.54,5.56,1640600.0
2012-08-17 10:50:00,5.56,5.57,5.56,5.57,222900.0,5.56,5.57,5.56,5.57,222900.0
2012-08-17 10:55:00,5.57,5.57,5.54,5.55,709400.0,5.57,5.57,5.54,5.55,709400.0
2012-08-17 11:00:00,5.54,5.55,5.54,5.54,50100.0,5.54,5.55,5.54,5.54,50100.0
2012-08-17 11:05:00,5.55,5.55,5.53,5.53,295500.0,5.55,5.55,5.53,5.53,295500.0
2012-08-17 11:10:00,5.54,5.54,5.53,5.54,59300.0,5.54,5.54,5.53,5.54,59300.0
2012-08-17 11:15:00,5.54,5.54,5.53,5.53,125100.0,5.54,5.54,5.53,5.53,125100.0
2012-08-17 11:20:00,5.53,5.54,5.52,5.54,569000.0,5.53,5.54,5.52,5.54,569000.0
2012-08-17 11:25:00,5.54,5.55,5.53,5.54,534500.0,5.54,5.55,5.53,5.54,534500.0
2012-08-17 11:30:00,5.55,5.55,5.54,5.54,820800.0,5.55,5.55,5.54,5.54,820800.0
2012-08-17 11:35:00,5.54,5.55,5.54,5.54,24600.0,5.54,5.55,5.54,5.54,24600.0
2012-08-17 11:40:00,5.54,5.55,5.54,5.54,48500.0,5.54,5.55,5.54,5.54,48500.0
2012-08-17 11:45:00,5.54,5.55,5.54,5.54,43400.0,5.54,5.55,5.54,5.54,43400.0
2012-08-17 11:50:00,5.54,5.55,5.53,5.54,366500.0,5.54,5.55,5.53,5.54,366500.0
2012-08-17 11:55:00,5.54,5.55,5.53,5.55,72300.0,5.54,5.55,5.53,5.55,72300.0
2012-08-17 12:00:00,5.55,5.55,5.54,5.54,60500.0,5.55,5.55,5.54,5.54,60500.0
2012-08-17 12:05:00,5.54,5.55,5.54,5.55,28900.0,5.54,5.55,5.54,5.55,28900.0
2012-08-17 12:10:00,5.55,5.55,5.54,5.55,23600.0,5.55,5.55,5.54,5.55,23600.0
2012-08-17 12:15:00,5.55,5.55,5.54,5.54,324600.0,5.55,5.55,5.54,5.54,324600.0
2012-08-17 12:20:00,5.54,5.55,5.54,5.55,102600.0,5.54,5.55,5.54,5.55,102600.0
2012-08-17 12:25:00,5.55,5.55,5.54,5.54,366600.0,5.55,5.55,5.54,5.54,366600.0
2012-08-17 12:30:00,5.55,5.55,5.54,5.54,70900.0,5.55,5.55,5.54,5.54,70900.0
2012-08-17 12:35:00,5.55,5.55,5.54,5.54,319600.0,5.55,5.55,5.54,5.54,319600.0
2012-08-17 12:40:00,5.55,5.55,5.54,5.55,54000.0,5.55,5.55,5.54,5.55,54000.0
2012-08-17 12:45:00,5.55,5.55,5.54,5.55,84800.0,5.55,5.55,5.54,5.55,84800.0
2012-08-17 12:50:00,5.54,5.57,5.54,5.57,1589900.0,5.54,5.57,5.54,5.57,1589900.0
2012-08-17 12:55:00,5.57,5.57,5.56,5.57,52700.0,5.57,5.57,5.56,5.57,52700.0
2012-08-17 13:00:00,5.56,5.57,5.56,5.57,89200.0,5.56,5.57,5.56,5.57,89200.0
2012-08-17 13:05:00,5.57,5.58,5.56,5.58,117700.0,5.57,5.58,5.56,5.58,117700.0
2012-08-17 13:10:00,5.58,5.58,5.57,5.58,24400.0,5.58,5.58,5.57,5.58,24400.0
2012-08-17 13:15:00,5.58,5.58,5.57,5.58,25200.0,5.58,5.58,5.57,5.58,25200.0
2012-08-17 13:20:00,5.57,5.58,5.57,5.57,27100.0,5.57,5.58,5.57,5.57,27100.0
2012-08-17 13:25:00,5.58,5.58,5.57,5.58,52200.0,5.58,5.58,5.57,5.58,52200.0
2012-08-17 13:30:00,5.58,5.59,5.57,5.58,100900.0,5.58,5.59,5.57,5.58,100900.0
2012-08-17 13:35:00,5.58,5.59,5.58,5.59,40700.0,5.58,5.59,5.58,5.59,40700.0
2012-08-17 13:40:00,5.58,5.59,5.58,5.58,28400.0,5.58,5.59,5.58,5.58,28400.0
2012-08-17 13:45:00,5.59,5.59,5.56,5.56,312400.0,5.59,5.59,5.56,5.56,312400.0
2012-08-17 13:50:00,5.57,5.57,5.56,5.56,61800.0,5.57,5.57,5.56,5.56,61800.0
2012-08-17 13:55:00,5.56,5.57,5.56,5.57,78200.0,5.56,5.57,5.56,5.57,78200.0
2012-08-17 14:00:00,5.56,5.57,5.56,5.57,47700.0,5.56,5.57,5.56,5.57,47700.0
2012-08-17 14:05:00,5.57,5.58,5.56,5.58,91500.0,5.57,5.58,5.56,5.58,91500.0
2012-08-17 14:10:00,5.58,5.58,5.57,5.57,46500.0,5.58,5.58,5.57,5.57,46500.0
2012-08-17 14:15:00,5.58,5.58,5.57,5.57,26300.0,5.58,5.58,5.57,5.57,26300.0
2012-08-17 14:20:00,5.57,5.58,5.57,5.57,20200.0,5.57,5.58,5.57,5.57,20200.0
2012-08-17 14:25:00,5.57,5.58,5.57,5.58,39400.0,5.57,5.58,5.57,5.58,39400.0
2012-08-17 14:30:00,5.58,5.58,5.57,5.58,40300.0,5.58,5.58,5.57,5.58,40300.0
2012-08-17 14:35:00,5.58,5.58,5.57,5.58,42300.0,5.58,5.58,5.57,5.58,42300.0
2012-08-17 14:40:00,5.58,5.59,5.57,5.59,119500.0,5.58,5.59,5.57,5.59,119500.0
2012-08-17 14:45:00,5.59,5.59,5.58,5.58,31700.0,5.59,5.59,5.58,5.58,31700.0
2012-08-17 14:50:00,5.58,5.59,5.58,5.58,132000.0,5.58,5.59,5.58,5.58,132000.0
2012-08-17 14:55:00,5.58,5.59,5.57,5.58,232300.0,5.58,5.59,5.57,5.58,232300.0
2012-08-17 15:00:00,5.58,5.59,5.57,5.59,101000.0,5.58,5.59,5.57,5.59,101000.0
2012-08-17 15:05:00,5.59,5.59,5.58,5.59,32800.0,5.59,5.59,5.58,5.59,32800.0
2012-08-17 15:10:00,5.58,5.59,5.58,5.58,184700.0,5.58,5.59,5.58,5.58,184700.0
2012-08-17 15:15:00,5.58,5.6,5.57,5.59,624000.0,5.58,5.6,5.57,5.59,624000.0
2012-08-17 15:20:00,5.59,5.6,5.59,5.6,62400.0,5.59,5.6,5.59,5.6,62400.0
2012-08-17 15:25:00,5.6,5.6,5.59,5.59,514800.0,5.6,5.6,5.59,5.59,514800.0
2012-08-17 15:30:00,5.59,5.6,5.58,5.59,1306700.0,5.59,5.6,5.58,5.59,1306700.0
2012-08-17 15:35:00,5.59,5.6,5.59,5.6,109000.0,5.59,5.6,5.59,5.6,109000.0
2012-08-17 15:40:00,5.59,5.6,5.59,5.59,45300.0,5.59,5.6,5.59,5.59,45300.0
2012-08-17 15:45:00,5.6,5.61,5.59,5.6,396100.0,5.6,5.61,5.59,5.6,396100.0
2012-08-17 15:50:00,5.6,5.6,5.59,5.6,77700.0,5.6,5.6,5.59,5.6,77700.0
2012-08-17 15:55:00,5.6,5.6,5.58,5.6,746800.0,5.6,5.6,5.58,5.6,746800.0
2012-08-20 09:30:00,5.56,5.59,5.55,5.58,102800.0,5.56,5.59,5.55,5.58,102800.0
2012-08-20 09:35:00,5.57,5.58,5.57,5.58,23300.0,5.57,5.58,5.57,5.58,23300.0
2012-08-20 09:40:00,5.58,5.6,5.57,5.6,63500.0,5.58,5.6,5.57,5.6,63500.0
2012-08-20 09:45:00,5.6,5.6,5.57,5.58,117300.0,5.6,5.6,5.57,5.58,117300.0
2012-08-20 09:50:00,5.58,5.59,5.58,5.59,32500.0,5.58,5.59,5.58,5.59,32500.0
2012-08-20 09:55:00,5.58,5.59,5.57,5.58,68400.0,5.58,5.59,5.57,5.58,68400.0
2012-08-20 10:00:00,5.57,5.59,5.57,5.59,53800.0,5.57,5.59,5.57,5.59,53800.0
2012-08-20 10:05:00,5.59,5.59,5.58,5.58,49300.0,5.59,5.59,5.58,5.58,49300.0
2012-08-20 10:10:00,5.59,5.59,5.58,5.59,46900.0,5.59,5.59,5.58,5.59,46900.0
2012-08-20 10:15:00,5.59,5.59,5.58,5.58,42200.0,5.59,5.59,5.58,5.58,42200.0
2012-08-20 10:20:00,5.59,5.59,5.58,5.59,34300.0,5.59,5.59,5.58,5.59,34300.0
2012-08-20 10:25:00,5.59,5.62,5.58,5.61,95100.0,5.59,5.62,5.58,5.61,95100.0
2012-08-20 10:30:00,5.62,5.62,5.6,5.61,160300.0,5.62,5.62,5.6,5.61,160300.0
2012-08-20 10:35:00,5.61,5.61,5.6,5.61,24900.0,5.61,5.61,5.6,5.61,24900.0
2012-08-20 10:40:00,5.61,5.61,5.6,5.61,61300.0,5.61,5.61,5.6,5.61,61300.0
2012-08-20 10:45:00,5.6,5.61,5.6,5.6,25200.0,5.6,5.61,5.6,5.6,25200.0
2012-08-20 10:50:00,5.6,5.61,5.6,5.6,30400.0,5.6,5.61,5.6,5.6,30400.0
2012-08-20 10:55:00,5.61,5.62,5.6,5.62,213600.0,5.61,5.62,5.6,5.62,213600.0
2012-08-20 11:00:00,5.62,5.62,5.61,5.62,34900.0,5.62,5.62,5.61,5.62,34900.0
2012-08-20 11:05:00,5.62,5.62,5.61,5.61,163900.0,5.62,5.62,5.61,5.61,163900.0
2012-08-20 11:10:00,5.61,5.62,5.61,5.61,28800.0,5.61,5.62,5.61,5.61,28800.0
2012-08-20 11:15:00,5.61,5.62,5.6,5.61,433300.0,5.61,5.62,5.6,5.61,433300.0
2012-08-20 11:20:00,5.61,5.61,5.6,5.61,102100.0,5.61,5.61,5.6,5.61,102100.0
2012-08-20 11:25:00,5.6,5.61,5.6,5.61,51600.0,5.6,5.61,5.6,5.61,51600.0
2012-08-20 11:30:00,5.6,5.61,5.59,5.59,294000.0,5.6,5.61,5.59,5.59,294000.0
2012-08-20 11:35:00,5.6,5.6,5.59,5.6,31800.0,5.6,5.6,5.59,5.6,31800.0
2012-08-20 11:40:00,5.6,5.6,5.59,5.6,116200.0,5.6,5.6,5.59,5.6,116200.0
2012-08-20 11:45:00,5.6,5.6,5.59,5.59,22100.0,5.6,5.6,5.59,5.59,22100.0
2012-08-20 11:50:00,5.6,5.6,5.59,5.6,16900.0,5.6,5.6,5.59,5.6,16900.0
2012-08-20 11:55:00,5.6,5.6,5.59,5.59,69000.0,5.6,5.6,5.59,5.59,69000.0
2012-08-20 12:00:00,5.59,5.6,5.59,5.59,26600.0,5.59,5.6,5.59,5.59,26600.0
2012-08-20 12:05:00,5.6,5.6,5.59,5.59,19400.0,5.6,5.6,5.59,5.59,19400.0
2012-08-20 12:10:00,5.59,5.6,5.59,5.59,34200.0,5.59,5.6,5.59,5.59,34200.0
2012-08-20 12:15:00,5.59,5.6,5.59,5.59,43100.0,5.59,5.6,5.59,5.59,43100.0
2012-08-20 12:20:00,5.59,5.6,5.59,5.6,24400.0,5.59,5.6,5.59,5.6,24400.0
2012-08-20 12:25:00,5.59,5.6,5.59,5.59,86000.0,5.59,5.6,5.59,5.59,86000.0
2012-08-20 12:30:00,5.59,5.6,5.59,5.6,77500.0,5.59,5.6,5.59,5.6,77500.0
2012-08-20 12:35:00,5.6,5.6,5.59,5.6,26500.0,5.6,5.6,5.59,5.6,26500.0
2012-08-20 12:40:00,5.6,5.6,5.59,5.6,26100.0,5.6,5.6,5.59,5.6,26100.0
2012-08-20 12:45:00,5.6,5.6,5.59,5.6,39900.0,5.6,5.6,5.59,5.6,39900.0
2012-08-20 12:50:00,5.6,5.6,5.59,5.59,57800.0,5.6,5.6,5.59,5.59,57800.0
2012-08-20 12:55:00,5.59,5.6,5.59,5.6,33200.0,5.59,5.6,5.59,5.6,33200.0
2012-08-20 13:00:00,5.59,5.6,5.59,5.59,41100.0,5.59,5.6,5.59,5.59,41100.0
2012-08-20 13:05:00,5.59,5.6,5.59,5.6,18500.0,5.59,5.6,5.59,5.6,18500.0
2012-08-20 13:10:00,5.59,5.6,5.59,5.59,22000.0,5.59,5.6,5.59,5.59,22000.0
2012-08-20 13:15:00,5.59,5.6,5.59,5.59,20100.0,5.59,5.6,5.59,5.59,20100.0
2012-08-20 13:20:00,5.59,5.6,5.59,5.6,96800.0,5.59,5.6,5.59,5.6,96800.0
2012-08-20 13:25:00,5.6,5.6,5.59,5.6,44300.0,5.6,5.6,5.59,5.6,44300.0
2012-08-20 13:30:00,5.6,5.6,5.59,5.6,16400.0,5.6,5.6,5.59,5.6,16400.0
2012-08-20 13:35:00,5.6,5.6,5.59,5.59,63200.0,5.6,5.6,5.59,5.59,63200.0
2012-08-20 13:40:00,5.59,5.6,5.59,5.59,36600.0,5.59,5.6,5.59,5.59,36600.0
2012-08-20 13:45:00,5.59,5.6,5.59,5.6,204500.0,5.59,5.6,5.59,5.6,204500.0
2012-08-20 13:50:00,5.6,5.6,5.58,5.58,219000.0,5.6,5.6,5.58,5.58,219000.0
2012-08-20 13:55:00,5.58,5.59,5.58,5.58,37500.0,5.58,5.59,5.58,5.58,37500.0
2012-08-20 14:00:00,5.58,5.59,5.58,5.58,44500.0,5.58,5.59,5.58,5.58,44500.0
2012-08-20 14:05:00,5.58,5.59,5.58,5.58,42400.0,5.58,5.59,5.58,5.58,42400.0
2012-08-20 14:10:00,5.58,5.59,5.57,5.57,229600.0,5.58,5.59,5.57,5.57,229600.0
2012-08-20 14:15:00,5.57,5.58,5.57,5.57,41000.0,5.57,5.58,5.57,5.57,41000.0
2012-08-20 14:20:00,5.58,5.58,5.57,5.57,23900.0,5.58,5.58,5.57,5.57,23900.0
2012-08-20 14:25:00,5.57,5.58,5.57,5.57,27200.0,5.57,5.58,5.57,5.57,27200.0
2012-08-20 14:30:00,5.57,5.58,5.57,5.57,36900.0,5.57,5.58,5.57,5.57,36900.0
2012-08-20 14:35:00,5.57,5.59,5.56,5.59,558500.0,5.57,5.59,5.56,5.59,558500.0
2012-08-20 14:40:00,5.58,5.59,5.57,5.58,394400.0,5.58,5.59,5.57,5.58,394400.0
2012-08-20 14:45:00,5.58,5.59,5.58,5.58,86200.0,5.58,5.59,5.58,5.58,86200.0
2012-08-20 14:50:00,5.59,5.59,5.58,5.59,40600.0,5.59,5.59,5.58,5.59,40600.0
2012-08-20 14:55:00,5.58,5.59,5.58,5.58,63300.0,5.58,5.59,5.58,5.58,63300.0
2012-08-20 15:00:00,5.59,5.59,5.58,5.58,82300.0,5.59,5.59,5.58,5.58,82300.0
2012-08-20 15:05:00,5.58,5.6,5.58,5.6,221500.0,5.58,5.6,5.58,5.6,221500.0
2012-08-20 15:10:00,5.59,5.61,5.59,5.6,238500.0,5.59,5.61,5.59,5.6,238500.0
2012-08-20 15:15:00,5.61,5.61,5.6,5.61,133600.0,5.61,5.61,5.6,5.61,133600.0
2012-08-20 15:20:00,5.61,5.61,5.6,5.6,162300.0,5.61,5.61,5.6,5.6,162300.0
2012-08-20 15:25:00,5.6,5.63,5.6,5.62,132500.0,5.6,5.63,5.6,5.62,132500.0
2012-08-20 15:30:00,5.62,5.63,5.62,5.63,117000.0,5.62,5.63,5.62,5.63,117000.0
2012-08-20 15:35:00,5.63,5.63,5.62,5.63,281000.0,5.63,5.63,5.62,5.63,281000.0
2012-08-20 15:40:00,5.63,5.64,5.62,5.63,623700.0,5.63,5.64,5.62,5.63,623700.0
2012-08-20 15:45:00,5.63,5.64,5.62,5.64,449700.0,5.63,5.64,5.62,5.64,449700.0
2012-08-20 15:50:00,5.64,5.64,5.63,5.63,137700.0,5.64,5.64,5.63,5.63,137700.0
2012-08-20 15:55:00,5.63,5.64,5.61,5.61,558100.0,5.63,5.64,5.61,5.61,558100.0
2012-08-21 09:30:00,5.6,5.62,5.6,5.61,94400.0,5.6,5.62,5.6,5.61,94400.0
2012-08-21 09:35:00,5.6,5.61,5.6,5.61,8400.0,5.6,5.61,5.6,5.61,8400.0
2012-08-21 09:40:00,5.61,5.61,5.6,5.6,45600.0,5.61,5.61,5.6,5.6,45600.0
2012-08-21 09:45:00,5.61,5.61,5.6,5.61,63600.0,5.61,5.61,5.6,5.61,63600.0
2012-08-21 09:50:00,5.61,5.62,5.6,5.62,220700.0,5.61,5.62,5.6,5.62,220700.0
2012-08-21 09:55:00,5.61,5.62,5.6,5.6,686400.0,5.61,5.62,5.6,5.6,686400.0
2012-08-21 10:00:00,5.6,5.62,5.59,5.62,186700.0,5.6,5.62,5.59,5.62,186700.0
2012-08-21 10:05:00,5.62,5.62,5.61,5.62,234800.0,5.62,5.62,5.61,5.62,234800.0
2012-08-21 10:10:00,5.62,5.68,5.61,5.64,743300.0,5.62,5.68,5.61,5.64,743300.0
2012-08-21 10:15:00,5.64,5.64,5.62,5.63,257600.0,5.64,5.64,5.62,5.63,257600.0
2012-08-21 10:20:00,5.64,5.64,5.62,5.63,626300.0,5.64,5.64,5.62,5.63,626300.0
2012-08-21 10:25:00,5.63,5.63,5.62,5.63,22800.0,5.63,5.63,5.62,5.63,22800.0
2012-08-21 10:30:00,5.63,5.63,5.62,5.63,147600.0,5.63,5.63,5.62,5.63,147600.0
2012-08-21 10:35:00,5.63,5.63,5.61,5.62,326800.0,5.63,5.63,5.61,5.62,326800.0
2012-08-21 10:40:00,5.61,5.63,5.61,5.62,213600.0,5.61,5.63,5.61,5.62,213600.0
2012-08-21 10:45:00,5.62,5.62,5.61,5.61,39300.0,5.62,5.62,5.61,5.61,39300.0
2012-08-21 10:50:00,5.61,5.62,5.61,5.61,18900.0,5.61,5.62,5.61,5.61,18900.0
2012-08-21 10:55:00,5.61,5.62,5.61,5.61,25700.0,5.61,5.62,5.61,5.61,25700.0
2012-08-21 11:00:00,5.61,5.62,5.61,5.62,21600.0,5.61,5.62,5.61,5.62,21600.0
2012-08-21 11:05:00,5.62,5.62,5.61,5.62,29000.0,5.62,5.62,5.61,5.62,29000.0
2012-08-21 11:10:00,5.62,5.63,5.61,5.63,123000.0,5.62,5.63,5.61,5.63,123000.0
2012-08-21 11:15:00,5.63,5.64,5.62,5.64,255000.0,5.63,5.64,5.62,5.64,255000.0
2012-08-21 11:20:00,5.64,5.65,5.63,5.63,320400.0,5.64,5.65,5.63,5.63,320400.0
2012-08-21 11:25:00,5.64,5.65,5.63,5.65,286200.0,5.64,5.65,5.63,5.65,286200.0
2012-08-21 11:30:00,5.65,5.65,5.64,5.64,35200.0,5.65,5.65,5.64,5.64,35200.0
2012-08-21 11:35:00,5.64,5.65,5.64,5.64,103300.0,5.64,5.65,5.64,5.64,103300.0
2012-08-21 11:40:00,5.64,5.65,5.64,5.64,98100.0,5.64,5.65,5.64,5.64,98100.0
2012-08-21 11:45:00,5.65,5.66,5.64,5.66,263100.0,5.65,5.66,5.64,5.66,263100.0
2012-08-21 11:50:00,5.66,5.66,5.65,5.66,53300.0,5.66,5.66,5.65,5.66,53300.0
2012-08-21 11:55:00,5.66,5.66,5.64,5.64,104400.0,5.66,5.66,5.64,5.64,104400.0
2012-08-21 12:00:00,5.64,5.64,5.63,5.64,71400.0,5.64,5.64,5.63,5.64,71400.0
2012-08-21 12:05:00,5.64,5.64,5.63,5.63,17100.0,5.64,5.64,5.63,5.63,17100.0
2012-08-21 12:10:00,5.64,5.65,5.63,5.65,214800.0,5.64,5.65,5.63,5.65,214800.0
2012-08-21 12:15:00,5.65,5.66,5.64,5.65,126700.0,5.65,5.66,5.64,5.65,126700.0
2012-08-21 12:20:00,5.65,5.65,5.64,5.65,52500.0,5.65,5.65,5.64,5.65,52500.0
2012-08-21 12:25:00,5.64,5.66,5.64,5.66,125900.0,5.64,5.66,5.64,5.66,125900.0
2012-08-21 12:30:00,5.66,5.66,5.65,5.66,64600.0,5.66,5.66,5.65,5.66,64600.0
2012-08-21 12:35:00,5.66,5.67,5.65,5.67,128600.0,5.66,5.67,5.65,5.67,128600.0
2012-08-21 12:40:00,5.67,5.69,5.66,5.69,188600.0,5.67,5.69,5.66,5.69,188600.0
2012-08-21 12:45:00,5.69,5.7,5.68,5.68,447800.0,5.69,5.7,5.68,5.68,447800.0
2012-08-21 12:50:00,5.69,5.69,5.68,5.69,36400.0,5.69,5.69,5.68,5.69,36400.0
2012-08-21 12:55:00,5.69,5.69,5.68,5.69,25200.0,5.69,5.69,5.68,5.69,25200.0
2012-08-21 13:00:00,5.69,5.69,5.68,5.69,30700.0,5.69,5.69,5.68,5.69,30700.0
2012-08-21 13:05:00,5.68,5.7,5.68,5.69,90400.0,5.68,5.7,5.68,5.69,90400.0
2012-08-21 13:10:00,5.69,5.69,5.68,5.69,65700.0,5.69,5.69,5.68,5.69,65700.0
2012-08-21 13:15:00,5.69,5.69,5.68,5.69,32300.0,5.69,5.69,5.68,5.69,32300.0
2012-08-21 13:20:00,5.68,5.69,5.68,5.69,37400.0,5.68,5.69,5.68,5.69,37400.0
2012-08-21 13:25:00,5.69,5.69,5.68,5.68,39800.0,5.69,5.69,5.68,5.68,39800.0
2012-08-21 13:30:00,5.69,5.69,5.68,5.69,16000.0,5.69,5.69,5.68,5.69,16000.0
2012-08-21 13:35:00,5.68,5.69,5.67,5.67,130900.0,5.68,5.69,5.67,5.67,130900.0
2012-08-21 13:40:00,5.67,5.68,5.65,5.66,348200.0,5.67,5.68,5.65,5.66,348200.0
2012-08-21 13:45:00,5.66,5.67,5.62,5.63,480100.0,5.66,5.67,5.62,5.63,480100.0
2012-08-21 13:50:00,5.63,5.65,5.63,5.65,81700.0,5.63,5.65,5.63,5.65,81700.0
2012-08-21 13:55:00,5.65,5.65,5.64,5.65,13400.0,5.65,5.65,5.64,5.65,13400.0
2012-08-21 14:00:00,5.64,5.65,5.64,5.64,22600.0,5.64,5.65,5.64,5.64,22600.0
2012-08-21 14:05:00,5.64,5.65,5.64,5.65,63700.0,5.64,5.65,5.64,5.65,63700.0
2012-08-21 14:10:00,5.65,5.66,5.65,5.66,52600.0,5.65,5.66,5.65,5.66,52600.0
2012-08-21 14:15:00,5.66,5.66,5.64,5.64,83100.0,5.66,5.66,5.64,5.64,83100.0
2012-08-21 14:20:00,5.64,5.64,5.63,5.64,43100.0,5.64,5.64,5.63,5.64,43100.0
2012-08-21 14:25:00,5.63,5.64,5.63,5.64,18700.0,5.63,5.64,5.63,5.64,18700.0
2012-08-21 14:30:00,5.64,5.65,5.62,5.64,576300.0,5.64,5.65,5.62,5.64,576300.0
2012-08-21 14:35:00,5.64,5.64,5.62,5.63,147200.0,5.64,5.64,5.62,5.63,147200.0
2012-08-21 14:40:00,5.63,5.63,5.62,5.62,47700.0,5.63,5.63,5.62,5.62,47700.0
2012-08-21 14:45:00,5.62,5.63,5.62,5.63,28200.0,5.62,5.63,5.62,5.63,28200.0
2012-08-21 14:50:00,5.63,5.64,5.62,5.63,180600.0,5.63,5.64,5.62,5.63,180600.0
2012-08-21 14:55:00,5.63,5.64,5.63,5.64,135500.0,5.63,5.64,5.63,5.64,135500.0
2012-08-21 15:00:00,5.64,5.64,5.62,5.62,110100.0,5.64,5.64,5.62,5.62,110100.0
2012-08-21 15:05:00,5.63,5.63,5.62,5.62,254500.0,5.63,5.63,5.62,5.62,254500.0
2012-08-21 15:10:00,5.63,5.63,5.61,5.63,266700.0,5.63,5.63,5.61,5.63,266700.0
2012-08-21 15:15:00,5.63,5.64,5.6,5.62,545200.0,5.63,5.64,5.6,5.62,545200.0
2012-08-21 15:20:00,5.61,5.64,5.61,5.63,221200.0,5.61,5.64,5.61,5.63,221200.0
2012-08-21 15:25:00,5.63,5.63,5.62,5.63,33600.0,5.63,5.63,5.62,5.63,33600.0
2012-08-21 15:30:00,5.63,5.64,5.62,5.62,156700.0,5.63,5.64,5.62,5.62,156700.0
2012-08-21 15:35:00,5.62,5.63,5.62,5.63,75700.0,5.62,5.63,5.62,5.63,75700.0
2012-08-21 15:40:00,5.63,5.65,5.62,5.65,302800.0,5.63,5.65,5.62,5.65,302800.0
2012-08-21 15:45:00,5.65,5.66,5.64,5.66,163200.0,5.65,5.66,5.64,5.66,163200.0
2012-08-21 15:50:00,5.66,5.66,5.64,5.64,340300.0,5.66,5.66,5.64,5.64,340300.0
2012-08-21 15:55:00,5.64,5.65,5.63,5.64,385300.0,5.64,5.65,5.63,5.64,385300.0
2012-08-22 09:30:00,5.6,5.64,5.58,5.59,197700.0,5.6,5.64,5.58,5.59,197700.0
2012-08-22 09:35:00,5.59,5.59,5.55,5.55,205600.0,5.59,5.59,5.55,5.55,205600.0
2012-08-22 09:40:00,5.56,5.57,5.54,5.56,75900.0,5.56,5.57,5.54,5.56,75900.0
2012-08-22 09:45:00,5.56,5.58,5.56,5.56,53400.0,5.56,5.58,5.56,5.56,53400.0
2012-08-22 09:50:00,5.56,5.57,5.54,5.57,132400.0,5.56,5.57,5.54,5.57,132400.0
2012-08-22 09:55:00,5.57,5.57,5.55,5.56,115200.0,5.57,5.57,5.55,5.56,115200.0
2012-08-22 10:00:00,5.56,5.57,5.56,5.57,22500.0,5.56,5.57,5.56,5.57,22500.0
2012-08-22 10:05:00,5.57,5.57,5.56,5.56,29400.0,5.57,5.57,5.56,5.56,29400.0
2012-08-22 10:10:00,5.56,5.57,5.55,5.55,61200.0,5.56,5.57,5.55,5.55,61200.0
2012-08-22 10:15:00,5.55,5.55,5.54,5.54,83100.0,5.55,5.55,5.54,5.54,83100.0
2012-08-22 10:20:00,5.54,5.56,5.54,5.55,112100.0,5.54,5.56,5.54,5.55,112100.0
2012-08-22 10:25:00,5.56,5.56,5.55,5.55,41800.0,5.56,5.56,5.55,5.55,41800.0
2012-08-22 10:30:00,5.56,5.57,5.55,5.56,292600.0,5.56,5.57,5.55,5.56,292600.0
2012-08-22 10:35:00,5.57,5.58,5.55,5.55,273300.0,5.57,5.58,5.55,5.55,273300.0
2012-08-22 10:40:00,5.55,5.56,5.55,5.56,20600.0,5.55,5.56,5.55,5.56,20600.0
2012-08-22 10:45:00,5.56,5.56,5.53,5.53,132000.0,5.56,5.56,5.53,5.53,132000.0
2012-08-22 10:50:00,5.53,5.54,5.53,5.54,25600.0,5.53,5.54,5.53,5.54,25600.0
2012-08-22 10:55:00,5.54,5.55,5.54,5.55,70700.0,5.54,5.55,5.54,5.55,70700.0
2012-08-22 11:00:00,5.55,5.55,5.54,5.54,54300.0,5.55,5.55,5.54,5.54,54300.0
2012-08-22 11:05:00,5.55,5.55,5.53,5.53,138100.0,5.55,5.55,5.53,5.53,138100.0
2012-08-22 11:10:00,5.54,5.54,5.53,5.53,37300.0,5.54,5.54,5.53,5.53,37300.0
2012-08-22 11:15:00,5.54,5.54,5.53,5.54,72100.0,5.54,5.54,5.53,5.54,72100.0
2012-08-22 11:20:00,5.54,5.54,5.53,5.53,29400.0,5.54,5.54,5.53,5.53,29400.0
2012-08-22 11:25:00,5.54,5.54,5.53,5.54,218500.0,5.54,5.54,5.53,5.54,218500.0
2012-08-22 11:30:00,5.53,5.54,5.51,5.51,378200.0,5.53,5.54,5.51,5.51,378200.0
2012-08-22 11:35:00,5.51,5.52,5.49,5.5,161700.0,5.51,5.52,5.49,5.5,161700.0
2012-08-22 11:40:00,5.5,5.51,5.49,5.51,253800.0,5.5,5.51,5.49,5.51,253800.0
2012-08-22 11:45:00,5.5,5.51,5.5,5.5,73000.0,5.5,5.51,5.5,5.5,73000.0
2012-08-22 11:50:00,5.51,5.51,5.47,5.49,454000.0,5.51,5.51,5.47,5.49,454000.0
2012-08-22 11:55:00,5.49,5.5,5.49,5.5,61800.0,5.49,5.5,5.49,5.5,61800.0
2012-08-22 12:00:00,5.5,5.5,5.49,5.5,54100.0,5.5,5.5,5.49,5.5,54100.0
2012-08-22 12:05:00,5.5,5.5,5.49,5.5,60400.0,5.5,5.5,5.49,5.5,60400.0
2012-08-22 12:10:00,5.5,5.5,5.49,5.5,86100.0,5.5,5.5,5.49,5.5,86100.0
2012-08-22 12:15:00,5.5,5.5,5.49,5.5,135800.0,5.5,5.5,5.49,5.5,135800.0
2012-08-22 12:20:00,5.5,5.5,5.48,5.49,142000.0,5.5,5.5,5.48,5.49,142000.0
2012-08-22 12:25:00,5.49,5.49,5.48,5.48,58000.0,5.49,5.49,5.48,5.48,58000.0
2012-08-22 12:30:00,5.49,5.5,5.47,5.49,1121700.0,5.49,5.5,5.47,5.49,1121700.0
2012-08-22 12:35:00,5.49,5.5,5.49,5.5,42300.0,5.49,5.5,5.49,5.5,42300.0
2012-08-22 12:40:00,5.5,5.5,5.49,5.5,52800.0,5.5,5.5,5.49,5.5,52800.0
2012-08-22 12:45:00,5.5,5.5,5.49,5.5,26900.0,5.5,5.5,5.49,5.5,26900.0
2012-08-22 12:50:00,5.5,5.5,5.49,5.5,46100.0,5.5,5.5,5.49,5.5,46100.0
2012-08-22 12:55:00,5.5,5.5,5.49,5.5,35000.0,5.5,5.5,5.49,5.5,35000.0
2012-08-22 13:00:00,5.5,5.5,5.49,5.5,40300.0,5.5,5.5,5.49,5.5,40300.0
2012-08-22 13:05:00,5.5,5.5,5.49,5.5,41100.0,5.5,5.5,5.49,5.5,41100.0
2012-08-22 13:10:00,5.5,5.5,5.49,5.49,80500.0,5.5,5.5,5.49,5.49,80500.0
2012-08-22 13:15:00,5.5,5.5,5.49,5.5,27200.0,5.5,5.5,5.49,5.5,27200.0
2012-08-22 13:20:00,5.5,5.5,5.49,5.5,47100.0,5.5,5.5,5.49,5.5,47100.0
2012-08-22 13:25:00,5.5,5.51,5.49,5.5,141900.0,5.5,5.51,5.49,5.5,141900.0
2012-08-22 13:30:00,5.5,5.5,5.49,5.5,36500.0,5.5,5.5,5.49,5.5,36500.0
2012-08-22 13:35:00,5.5,5.51,5.49,5.5,217100.0,5.5,5.51,5.49,5.5,217100.0
2012-08-22 13:40:00,5.51,5.52,5.5,5.52,74800.0,5.51,5.52,5.5,5.52,74800.0
2012-08-22 13:45:00,5.52,5.53,5.51,5.52,134400.0,5.52,5.53,5.51,5.52,134400.0
2012-08-22 13:50:00,5.52,5.52,5.51,5.52,40200.0,5.52,5.52,5.51,5.52,40200.0
2012-08-22 13:55:00,5.52,5.53,5.51,5.53,81600.0,5.52,5.53,5.51,5.53,81600.0
2012-08-22 14:00:00,5.53,5.54,5.52,5.52,244300.0,5.53,5.54,5.52,5.52,244300.0
2012-08-22 14:05:00,5.53,5.54,5.52,5.53,98800.0,5.53,5.54,5.52,5.53,98800.0
2012-08-22 14:10:00,5.52,5.53,5.52,5.52,14300.0,5.52,5.53,5.52,5.52,14300.0
2012-08-22 14:15:00,5.53,5.53,5.5,5.53,491800.0,5.53,5.53,5.5,5.53,491800.0
2012-08-22 14:20:00,5.53,5.54,5.52,5.53,96700.0,5.53,5.54,5.52,5.53,96700.0
2012-08-22 14:25:00,5.54,5.54,5.51,5.53,240400.0,5.54,5.54,5.51,5.53,240400.0
2012-08-22 14:30:00,5.53,5.53,5.5,5.52,434700.0,5.53,5.53,5.5,5.52,434700.0
2012-08-22 14:35:00,5.51,5.52,5.5,5.51,560400.0,5.51,5.52,5.5,5.51,560400.0
2012-08-22 14:40:00,5.51,5.52,5.51,5.52,177300.0,5.51,5.52,5.51,5.52,177300.0
2012-08-22 14:45:00,5.52,5.53,5.51,5.53,145000.0,5.52,5.53,5.51,5.53,145000.0
2012-08-22 14:50:00,5.53,5.53,5.51,5.51,173700.0,5.53,5.53,5.51,5.51,173700.0
2012-08-22 14:55:00,5.52,5.53,5.51,5.52,739000.0,5.52,5.53,5.51,5.52,739000.0
2012-08-22 15:00:00,5.53,5.53,5.51,5.53,213000.0,5.53,5.53,5.51,5.53,213000.0
2012-08-22 15:05:00,5.53,5.53,5.52,5.53,47400.0,5.53,5.53,5.52,5.53,47400.0
2012-08-22 15:10:00,5.53,5.53,5.52,5.53,211400.0,5.53,5.53,5.52,5.53,211400.0
2012-08-22 15:15:00,5.53,5.54,5.52,5.52,403400.0,5.53,5.54,5.52,5.52,403400.0
2012-08-22 15:20:00,5.53,5.53,5.51,5.53,401500.0,5.53,5.53,5.51,5.53,401500.0
2012-08-22 15:25:00,5.53,5.54,5.52,5.53,344500.0,5.53,5.54,5.52,5.53,344500.0
2012-08-22 15:30:00,5.53,5.53,5.52,5.52,77300.0,5.53,5.53,5.52,5.52,77300.0
2012-08-22 15:35:00,5.53,5.53,5.52,5.53,250100.0,5.53,5.53,5.52,5.53,250100.0
2012-08-22 15:40:00,5.53,5.56,5.52,5.56,400900.0,5.53,5.56,5.52,5.56,400900.0
2012-08-22 15:45:00,5.56,5.57,5.54,5.54,696700.0,5.56,5.57,5.54,5.54,696700.0
2012-08-22 15:50:00,5.54,5.55,5.53,5.54,123200.0,5.54,5.55,5.53,5.54,123200.0
2012-08-22 15:55:00,5.53,5.54,5.52,5.52,316900.0,5.53,5.54,5.52,5.52,316900.0
2012-08-23 09:30:00,5.51,5.51,5.45,5.47,100800.0,5.51,5.51,5.45,5.47,100800.0
2012-08-23 09:35:00,5.47,5.47,5.44,5.45,153100.0,5.47,5.47,5.44,5.45,153100.0
2012-08-23 09:40:00,5.45,5.48,5.45,5.46,89300.0,5.45,5.48,5.45,5.46,89300.0
2012-08-23 09:45:00,5.46,5.47,5.46,5.46,47600.0,5.46,5.47,5.46,5.46,47600.0
2012-08-23 09:50:00,5.47,5.47,5.46,5.47,13100.0,5.47,5.47,5.46,5.47,13100.0
2012-08-23 09:55:00,5.47,5.47,5.46,5.47,48600.0,5.47,5.47,5.46,5.47,48600.0
2012-08-23 10:00:00,5.47,5.52,5.46,5.5,255600.0,5.47,5.52,5.46,5.5,255600.0
2012-08-23 10:05:00,5.49,5.5,5.48,5.49,125800.0,5.49,5.5,5.48,5.49,125800.0
2012-08-23 10:10:00,5.49,5.5,5.49,5.5,15100.0,5.49,5.5,5.49,5.5,15100.0
2012-08-23 10:15:00,5.5,5.5,5.48,5.48,115400.0,5.5,5.5,5.48,5.48,115400.0
2012-08-23 10:20:00,5.48,5.49,5.47,5.49,121100.0,5.48,5.49,5.47,5.49,121100.0
2012-08-23 10:25:00,5.49,5.5,5.48,5.5,53500.0,5.49,5.5,5.48,5.5,53500.0
2012-08-23 10:30:00,5.5,5.51,5.49,5.51,51800.0,5.5,5.51,5.49,5.51,51800.0
2012-08-23 10:35:00,5.5,5.51,5.5,5.51,11500.0,5.5,5.51,5.5,5.51,11500.0
2012-08-23 10:40:00,5.5,5.51,5.5,5.5,9200.0,5.5,5.51,5.5,5.5,9200.0
2012-08-23 10:45:00,5.5,5.52,5.5,5.51,44200.0,5.5,5.52,5.5,5.51,44200.0
2012-08-23 10:50:00,5.52,5.52,5.51,5.52,24600.0,5.52,5.52,5.51,5.52,24600.0
2012-08-23 10:55:00,5.52,5.52,5.49,5.5,185100.0,5.52,5.52,5.49,5.5,185100.0
2012-08-23 11:00:00,5.5,5.5,5.48,5.49,44800.0,5.5,5.5,5.48,5.49,44800.0
2012-08-23 11:05:00,5.48,5.49,5.48,5.49,39600.0,5.48,5.49,5.48,5.49,39600.0
2012-08-23 11:10:00,5.49,5.49,5.48,5.49,23000.0,5.49,5.49,5.48,5.49,23000.0
2012-08-23 11:15:00,5.49,5.5,5.48,5.49,57900.0,5.49,5.5,5.48,5.49,57900.0
2012-08-23 11:20:00,5.49,5.5,5.49,5.5,18300.0,5.49,5.5,5.49,5.5,18300.0
2012-08-23 11:25:00,5.5,5.5,5.49,5.5,14200.0,5.5,5.5,5.49,5.5,14200.0
2012-08-23 11:30:00,5.5,5.5,5.49,5.5,13500.0,5.5,5.5,5.49,5.5,13500.0
2012-08-23 11:35:00,5.5,5.5,5.49,5.5,45900.0,5.5,5.5,5.49,5.5,45900.0
2012-08-23 11:40:00,5.5,5.5,5.49,5.5,24200.0,5.5,5.5,5.49,5.5,24200.0
2012-08-23 11:45:00,5.5,5.51,5.49,5.51,128700.0,5.5,5.51,5.49,5.51,128700.0
2012-08-23 11:50:00,5.51,5.51,5.5,5.51,9600.0,5.51,5.51,5.5,5.51,9600.0
2012-08-23 11:55:00,5.51,5.53,5.51,5.53,158000.0,5.51,5.53,5.51,5.53,158000.0
2012-08-23 12:00:00,5.53,5.53,5.49,5.49,254200.0,5.53,5.53,5.49,5.49,254200.0
2012-08-23 12:05:00,5.49,5.5,5.49,5.5,18800.0,5.49,5.5,5.49,5.5,18800.0
2012-08-23 12:10:00,5.49,5.5,5.48,5.49,133000.0,5.49,5.5,5.48,5.49,133000.0
2012-08-23 12:15:00,5.48,5.49,5.48,5.49,14800.0,5.48,5.49,5.48,5.49,14800.0
2012-08-23 12:20:00,5.48,5.49,5.48,5.49,21600.0,5.48,5.49,5.48,5.49,21600.0
2012-08-23 12:25:00,5.49,5.49,5.48,5.49,32600.0,5.49,5.49,5.48,5.49,32600.0
2012-08-23 12:30:00,5.48,5.49,5.48,5.49,90400.0,5.48,5.49,5.48,5.49,90400.0
2012-08-23 12:35:00,5.49,5.49,5.47,5.48,196300.0,5.49,5.49,5.47,5.48,196300.0
2012-08-23 12:40:00,5.48,5.49,5.47,5.49,141100.0,5.48,5.49,5.47,5.49,141100.0
2012-08-23 12:45:00,5.49,5.49,5.48,5.49,32000.0,5.49,5.49,5.48,5.49,32000.0
2012-08-23 12:50:00,5.49,5.49,5.46,5.46,109600.0,5.49,5.49,5.46,5.46,109600.0
2012-08-23 12:55:00,5.47,5.47,5.45,5.46,88200.0,5.47,5.47,5.45,5.46,88200.0
2012-08-23 13:00:00,5.45,5.46,5.45,5.46,60500.0,5.45,5.46,5.45,5.46,60500.0
2012-08-23 13:05:00,5.46,5.46,5.45,5.46,19100.0,5.46,5.46,5.45,5.46,19100.0
2012-08-23 13:10:00,5.46,5.46,5.43,5.43,113300.0,5.46,5.46,5.43,5.43,113300.0
2012-08-23 13:15:00,5.43,5.44,5.43,5.43,23900.0,5.43,5.44,5.43,5.43,23900.0
2012-08-23 13:20:00,5.44,5.44,5.42,5.43,117300.0,5.44,5.44,5.42,5.43,117300.0
2012-08-23 13:25:00,5.43,5.44,5.42,5.44,50900.0,5.43,5.44,5.42,5.44,50900.0
2012-08-23 13:30:00,5.43,5.44,5.43,5.44,42700.0,5.43,5.44,5.43,5.44,42700.0
2012-08-23 13:35:00,5.44,5.45,5.43,5.44,105500.0,5.44,5.45,5.43,5.44,105500.0
2012-08-23 13:40:00,5.43,5.44,5.43,5.44,134300.0,5.43,5.44,5.43,5.44,134300.0
2012-08-23 13:45:00,5.44,5.44,5.43,5.44,23300.0,5.44,5.44,5.43,5.44,23300.0
2012-08-23 13:50:00,5.44,5.45,5.43,5.45,285500.0,5.44,5.45,5.43,5.45,285500.0
2012-08-23 13:55:00,5.44,5.45,5.43,5.44,49200.0,5.44,5.45,5.43,5.44,49200.0
2012-08-23 14:00:00,5.43,5.44,5.43,5.44,38700.0,5.43,5.44,5.43,5.44,38700.0
2012-08-23 14:05:00,5.43,5.44,5.43,5.44,30400.0,5.43,5.44,5.43,5.44,30400.0
2012-08-23 14:10:00,5.44,5.44,5.43,5.44,38100.0,5.44,5.44,5.43,5.44,38100.0
2012-08-23 14:15:00,5.43,5.44,5.43,5.43,20700.0,5.43,5.44,5.43,5.43,20700.0
2012-08-23 14:20:00,5.43,5.44,5.43,5.43,42000.0,5.43,5.44,5.43,5.43,42000.0
2012-08-23 14:25:00,5.44,5.44,5.43,5.43,37900.0,5.44,5.44,5.43,5.43,37900.0
2012-08-23 14:30:00,5.43,5.44,5.43,5.44,231400.0,5.43,5.44,5.43,5.44,231400.0
2012-08-23 14:35:00,5.44,5.44,5.42,5.43,214300.0,5.44,5.44,5.42,5.43,214300.0
2012-08-23 14:40:00,5.42,5.44,5.42,5.44,264100.0,5.42,5.44,5.42,5.44,264100.0
2012-08-23 14:45:00,5.44,5.46,5.43,5.45,563600.0,5.44,5.46,5.43,5.45,563600.0
2012-08-23 14:50:00,5.45,5.45,5.43,5.43,122600.0,5.45,5.45,5.43,5.43,122600.0
2012-08-23 14:55:00,5.43,5.44,5.41,5.42,419400.0,5.43,5.44,5.41,5.42,419400.0
2012-08-23 15:00:00,5.42,5.43,5.42,5.42,54900.0,5.42,5.43,5.42,5.42,54900.0
2012-08-23 15:05:00,5.42,5.44,5.42,5.44,161800.0,5.42,5.44,5.42,5.44,161800.0
2012-08-23 15:10:00,5.44,5.44,5.43,5.44,69700.0,5.44,5.44,5.43,5.44,69700.0
2012-08-23 15:15:00,5.44,5.44,5.43,5.44,44400.0,5.44,5.44,5.43,5.44,44400.0
2012-08-23 15:20:00,5.44,5.44,5.42,5.42,154600.0,5.44,5.44,5.42,5.42,154600.0
2012-08-23 15:25:00,5.42,5.43,5.42,5.42,89100.0,5.42,5.43,5.42,5.42,89100.0
2012-08-23 15:30:00,5.43,5.43,5.42,5.42,86900.0,5.43,5.43,5.42,5.42,86900.0
2012-08-23 15:35:00,5.42,5.43,5.41,5.42,323200.0,5.42,5.43,5.41,5.42,323200.0
2012-08-23 15:40:00,5.42,5.42,5.4,5.41,335900.0,5.42,5.42,5.4,5.41,335900.0
2012-08-23 15:45:00,5.4,5.41,5.37,5.4,1086800.0,5.4,5.41,5.37,5.4,1086800.0
2012-08-23 15:50:00,5.4,5.41,5.39,5.39,396700.0,5.4,5.41,5.39,5.39,396700.0
2012-08-23 15:55:00,5.39,5.41,5.39,5.4,739400.0,5.39,5.41,5.39,5.4,739400.0
2012-08-24 09:30:00,5.39,5.41,5.38,5.41,120500.0,5.39,5.41,5.38,5.41,120500.0
2012-08-24 09:35:00,5.4,5.41,5.4,5.4,14000.0,5.4,5.41,5.4,5.4,14000.0
2012-08-24 09:40:00,5.41,5.42,5.4,5.41,24300.0,5.41,5.42,5.4,5.41,24300.0
2012-08-24 09:45:00,5.42,5.42,5.4,5.41,42200.0,5.42,5.42,5.4,5.41,42200.0
2012-08-24 09:50:00,5.41,5.41,5.38,5.4,108600.0,5.41,5.41,5.38,5.4,108600.0
2012-08-24 09:55:00,5.4,5.41,5.39,5.4,121500.0,5.4,5.41,5.39,5.4,121500.0
2012-08-24 10:00:00,5.4,5.4,5.39,5.4,23400.0,5.4,5.4,5.39,5.4,23400.0
2012-08-24 10:05:00,5.4,5.41,5.4,5.41,67900.0,5.4,5.41,5.4,5.41,67900.0
2012-08-24 10:10:00,5.41,5.41,5.4,5.41,56200.0,5.41,5.41,5.4,5.41,56200.0
2012-08-24 10:15:00,5.41,5.42,5.4,5.42,300100.0,5.41,5.42,5.4,5.42,300100.0
2012-08-24 10:20:00,5.42,5.44,5.42,5.43,352100.0,5.42,5.44,5.42,5.43,352100.0
2012-08-24 10:25:00,5.44,5.44,5.42,5.43,399400.0,5.44,5.44,5.42,5.43,399400.0
2012-08-24 10:30:00,5.43,5.43,5.42,5.43,42300.0,5.43,5.43,5.42,5.43,42300.0
2012-08-24 10:35:00,5.42,5.44,5.42,5.42,271900.0,5.42,5.44,5.42,5.42,271900.0
2012-08-24 10:40:00,5.42,5.43,5.42,5.43,48800.0,5.42,5.43,5.42,5.43,48800.0
2012-08-24 10:45:00,5.43,5.44,5.42,5.43,146300.0,5.43,5.44,5.42,5.43,146300.0
2012-08-24 10:50:00,5.43,5.44,5.42,5.42,160000.0,5.43,5.44,5.42,5.42,160000.0
2012-08-24 10:55:00,5.42,5.43,5.42,5.42,82400.0,5.42,5.43,5.42,5.42,82400.0
2012-08-24 11:00:00,5.43,5.44,5.42,5.44,136400.0,5.43,5.44,5.42,5.44,136400.0
2012-08-24 11:05:00,5.44,5.45,5.43,5.45,161100.0,5.44,5.45,5.43,5.45,161100.0
2012-08-24 11:10:00,5.45,5.45,5.44,5.45,86300.0,5.45,5.45,5.44,5.45,86300.0
2012-08-24 11:15:00,5.45,5.49,5.45,5.49,237500.0,5.45,5.49,5.45,5.49,237500.0
2012-08-24 11:20:00,5.49,5.49,5.48,5.49,74700.0,5.49,5.49,5.48,5.49,74700.0
2012-08-24 11:25:00,5.49,5.5,5.48,5.5,106200.0,5.49,5.5,5.48,5.5,106200.0
2012-08-24 11:30:00,5.5,5.51,5.49,5.5,92500.0,5.5,5.51,5.49,5.5,92500.0
2012-08-24 11:35:00,5.5,5.51,5.49,5.49,160400.0,5.5,5.51,5.49,5.49,160400.0
2012-08-24 11:40:00,5.48,5.5,5.48,5.48,154500.0,5.48,5.5,5.48,5.48,154500.0
2012-08-24 11:45:00,5.49,5.49,5.47,5.48,158700.0,5.49,5.49,5.47,5.48,158700.0
2012-08-24 11:50:00,5.48,5.49,5.47,5.49,65100.0,5.48,5.49,5.47,5.49,65100.0
2012-08-24 11:55:00,5.49,5.49,5.48,5.49,31600.0,5.49,5.49,5.48,5.49,31600.0
2012-08-24 12:00:00,5.49,5.49,5.48,5.49,12200.0,5.49,5.49,5.48,5.49,12200.0
2012-08-24 12:05:00,5.49,5.49,5.48,5.49,14400.0,5.49,5.49,5.48,5.49,14400.0
2012-08-24 12:10:00,5.48,5.49,5.48,5.49,21800.0,5.48,5.49,5.48,5.49,21800.0
2012-08-24 12:15:00,5.49,5.49,5.48,5.49,21300.0,5.49,5.49,5.48,5.49,21300.0
2012-08-24 12:20:00,5.49,5.49,5.48,5.49,14800.0,5.49,5.49,5.48,5.49,14800.0
2012-08-24 12:25:00,5.49,5.49,5.48,5.48,40700.0,5.49,5.49,5.48,5.48,40700.0
2012-08-24 12:30:00,5.49,5.49,5.48,5.49,20600.0,5.49,5.49,5.48,5.49,20600.0
2012-08-24 12:35:00,5.49,5.49,5.48,5.49,11400.0,5.49,5.49,5.48,5.49,11400.0
2012-08-24 12:40:00,5.49,5.49,5.48,5.49,5000.0,5.49,5.49,5.48,5.49,5000.0
2012-08-24 12:45:00,5.49,5.49,5.48,5.49,4700.0,5.49,5.49,5.48,5.49,4700.0
2012-08-24 12:50:00,5.49,5.49,5.48,5.49,5800.0,5.49,5.49,5.48,5.49,5800.0
2012-08-24 12:55:00,5.49,5.49,5.48,5.48,7400.0,5.49,5.49,5.48,5.48,7400.0
2012-08-24 13:00:00,5.48,5.49,5.48,5.49,19700.0,5.48,5.49,5.48,5.49,19700.0
2012-08-24 13:05:00,5.49,5.49,5.48,5.49,18600.0,5.49,5.49,5.48,5.49,18600.0
2012-08-24 13:10:00,5.49,5.49,5.48,5.49,13300.0,5.49,5.49,5.48,5.49,13300.0
2012-08-24 13:15:00,5.49,5.49,5.48,5.49,13100.0,5.49,5.49,5.48,5.49,13100.0
2012-08-24 13:20:00,5.49,5.49,5.48,5.49,29500.0,5.49,5.49,5.48,5.49,29500.0
2012-08-24 13:25:00,5.49,5.49,5.48,5.49,14600.0,5.49,5.49,5.48,5.49,14600.0
2012-08-24 13:30:00,5.49,5.5,5.48,5.49,102200.0,5.49,5.5,5.48,5.49,102200.0
2012-08-24 13:35:00,5.49,5.5,5.49,5.5,10800.0,5.49,5.5,5.49,5.5,10800.0
2012-08-24 13:40:00,5.5,5.5,5.48,5.5,162900.0,5.5,5.5,5.48,5.5,162900.0
2012-08-24 13:45:00,5.5,5.51,5.49,5.51,79000.0,5.5,5.51,5.49,5.51,79000.0
2012-08-24 13:50:00,5.51,5.51,5.5,5.5,48900.0,5.51,5.51,5.5,5.5,48900.0
2012-08-24 13:55:00,5.5,5.51,5.5,5.5,45200.0,5.5,5.51,5.5,5.5,45200.0
2012-08-24 14:00:00,5.5,5.51,5.5,5.5,17600.0,5.5,5.51,5.5,5.5,17600.0
2012-08-24 14:05:00,5.51,5.51,5.5,5.5,32200.0,5.51,5.51,5.5,5.5,32200.0
2012-08-24 14:10:00,5.5,5.51,5.5,5.51,28400.0,5.5,5.51,5.5,5.51,28400.0
2012-08-24 14:15:00,5.5,5.51,5.5,5.5,26200.0,5.5,5.51,5.5,5.5,26200.0
2012-08-24 14:20:00,5.5,5.51,5.5,5.5,69900.0,5.5,5.51,5.5,5.5,69900.0
2012-08-24 14:25:00,5.51,5.51,5.5,5.51,20000.0,5.51,5.51,5.5,5.51,20000.0
2012-08-24 14:30:00,5.51,5.51,5.5,5.5,18800.0,5.51,5.51,5.5,5.5,18800.0
2012-08-24 14:35:00,5.51,5.51,5.5,5.5,32300.0,5.51,5.51,5.5,5.5,32300.0
2012-08-24 14:40:00,5.5,5.51,5.5,5.5,21000.0,5.5,5.51,5.5,5.5,21000.0
2012-08-24 14:45:00,5.5,5.51,5.5,5.5,31800.0,5.5,5.51,5.5,5.5,31800.0
2012-08-24 14:50:00,5.5,5.51,5.5,5.51,35500.0,5.5,5.51,5.5,5.51,35500.0
2012-08-24 14:55:00,5.5,5.51,5.49,5.5,297700.0,5.5,5.51,5.49,5.5,297700.0
2012-08-24 15:00:00,5.5,5.51,5.49,5.5,255400.0,5.5,5.51,5.49,5.5,255400.0
2012-08-24 15:05:00,5.5,5.51,5.49,5.49,283900.0,5.5,5.51,5.49,5.49,283900.0
2012-08-24 15:10:00,5.5,5.5,5.49,5.5,42500.0,5.5,5.5,5.49,5.5,42500.0
2012-08-24 15:15:00,5.5,5.53,5.5,5.51,460300.0,5.5,5.53,5.5,5.51,460300.0
2012-08-24 15:20:00,5.52,5.52,5.48,5.49,490500.0,5.52,5.52,5.48,5.49,490500.0
2012-08-24 15:25:00,5.5,5.5,5.49,5.5,199500.0,5.5,5.5,5.49,5.5,199500.0
2012-08-24 15:30:00,5.49,5.5,5.49,5.5,69700.0,5.49,5.5,5.49,5.5,69700.0
2012-08-24 15:35:00,5.49,5.5,5.48,5.5,324800.0,5.49,5.5,5.48,5.5,324800.0
2012-08-24 15:40:00,5.5,5.51,5.49,5.5,175000.0,5.5,5.51,5.49,5.5,175000.0
2012-08-24 15:45:00,5.51,5.53,5.5,5.5,480900.0,5.51,5.53,5.5,5.5,480900.0
2012-08-24 15:50:00,5.5,5.51,5.49,5.49,427200.0,5.5,5.51,5.49,5.49,427200.0
2012-08-24 15:55:00,5.5,5.5,5.49,5.5,417700.0,5.5,5.5,5.49,5.5,417700.0
2012-08-27 09:30:00,5.46,5.48,5.43,5.46,210900.0,5.46,5.48,5.43,5.46,210900.0
2012-08-27 09:35:00,5.46,5.47,5.45,5.47,24900.0,5.46,5.47,5.45,5.47,24900.0
2012-08-27 09:40:00,5.47,5.47,5.46,5.47,16500.0,5.47,5.47,5.46,5.47,16500.0
2012-08-27 09:45:00,5.47,5.48,5.46,5.48,118700.0,5.47,5.48,5.46,5.48,118700.0
2012-08-27 09:50:00,5.47,5.48,5.47,5.48,119800.0,5.47,5.48,5.47,5.48,119800.0
2012-08-27 09:55:00,5.48,5.48,5.47,5.47,30600.0,5.48,5.48,5.47,5.47,30600.0
2012-08-27 10:00:00,5.47,5.48,5.47,5.48,66600.0,5.47,5.48,5.47,5.48,66600.0
2012-08-27 10:05:00,5.47,5.48,5.47,5.47,41100.0,5.47,5.48,5.47,5.47,41100.0
2012-08-27 10:10:00,5.48,5.48,5.47,5.47,26900.0,5.48,5.48,5.47,5.47,26900.0
2012-08-27 10:15:00,5.48,5.48,5.47,5.47,118000.0,5.48,5.48,5.47,5.47,118000.0
2012-08-27 10:20:00,5.47,5.48,5.47,5.47,138100.0,5.47,5.48,5.47,5.47,138100.0
2012-08-27 10:25:00,5.48,5.48,5.47,5.47,40200.0,5.48,5.48,5.47,5.47,40200.0
2012-08-27 10:30:00,5.47,5.48,5.47,5.47,24100.0,5.47,5.48,5.47,5.47,24100.0
2012-08-27 10:35:00,5.48,5.48,5.47,5.48,23600.0,5.48,5.48,5.47,5.48,23600.0
2012-08-27 10:40:00,5.48,5.48,5.47,5.47,35900.0,5.48,5.48,5.47,5.47,35900.0
2012-08-27 10:45:00,5.48,5.48,5.47,5.47,21100.0,5.48,5.48,5.47,5.47,21100.0
2012-08-27 10:50:00,5.47,5.48,5.47,5.47,18100.0,5.47,5.48,5.47,5.47,18100.0
2012-08-27 10:55:00,5.48,5.48,5.47,5.48,80400.0,5.48,5.48,5.47,5.48,80400.0
2012-08-27 11:00:00,5.47,5.48,5.47,5.47,28700.0,5.47,5.48,5.47,5.47,28700.0
2012-08-27 11:05:00,5.48,5.53,5.48,5.51,831900.0,5.48,5.53,5.48,5.51,831900.0
2012-08-27 11:10:00,5.51,5.51,5.5,5.5,23000.0,5.51,5.51,5.5,5.5,23000.0
2012-08-27 11:15:00,5.5,5.52,5.5,5.51,82200.0,5.5,5.52,5.5,5.51,82200.0
2012-08-27 11:20:00,5.52,5.52,5.5,5.5,90800.0,5.52,5.52,5.5,5.5,90800.0
2012-08-27 11:25:00,5.5,5.51,5.5,5.5,19400.0,5.5,5.51,5.5,5.5,19400.0
2012-08-27 11:30:00,5.51,5.51,5.5,5.51,40400.0,5.51,5.51,5.5,5.51,40400.0
2012-08-27 11:35:00,5.5,5.51,5.5,5.5,85400.0,5.5,5.51,5.5,5.5,85400.0
2012-08-27 11:40:00,5.5,5.51,5.5,5.5,30400.0,5.5,5.51,5.5,5.5,30400.0
2012-08-27 11:45:00,5.5,5.51,5.5,5.5,29400.0,5.5,5.51,5.5,5.5,29400.0
2012-08-27 11:50:00,5.51,5.51,5.5,5.5,22200.0,5.51,5.51,5.5,5.5,22200.0
2012-08-27 11:55:00,5.5,5.51,5.49,5.49,57800.0,5.5,5.51,5.49,5.49,57800.0
2012-08-27 12:00:00,5.49,5.5,5.49,5.49,14000.0,5.49,5.5,5.49,5.49,14000.0
2012-08-27 12:05:00,5.49,5.5,5.49,5.49,10900.0,5.49,5.5,5.49,5.49,10900.0
2012-08-27 12:10:00,5.49,5.5,5.49,5.49,65500.0,5.49,5.5,5.49,5.49,65500.0
2012-08-27 12:15:00,5.49,5.5,5.49,5.49,18600.0,5.49,5.5,5.49,5.49,18600.0
2012-08-27 12:20:00,5.49,5.5,5.49,5.49,24200.0,5.49,5.5,5.49,5.49,24200.0
2012-08-27 12:25:00,5.49,5.49,5.47,5.47,103200.0,5.49,5.49,5.47,5.47,103200.0
2012-08-27 12:30:00,5.47,5.48,5.47,5.47,25000.0,5.47,5.48,5.47,5.47,25000.0
2012-08-27 12:35:00,5.47,5.48,5.47,5.47,10200.0,5.47,5.48,5.47,5.47,10200.0
2012-08-27 12:40:00,5.47,5.48,5.47,5.47,8600.0,5.47,5.48,5.47,5.47,8600.0
2012-08-27 12:45:00,5.47,5.48,5.47,5.47,9300.0,5.47,5.48,5.47,5.47,9300.0
2012-08-27 12:50:00,5.47,5.48,5.47,5.48,8800.0,5.47,5.48,5.47,5.48,8800.0
2012-08-27 12:55:00,5.48,5.48,5.47,5.48,9500.0,5.48,5.48,5.47,5.48,9500.0
2012-08-27 13:00:00,5.47,5.48,5.47,5.47,39100.0,5.47,5.48,5.47,5.47,39100.0
2012-08-27 13:05:00,5.47,5.48,5.47,5.47,39800.0,5.47,5.48,5.47,5.47,39800.0
2012-08-27 13:10:00,5.47,5.49,5.47,5.49,186800.0,5.47,5.49,5.47,5.49,186800.0
2012-08-27 13:15:00,5.48,5.49,5.48,5.49,17800.0,5.48,5.49,5.48,5.49,17800.0
2012-08-27 13:20:00,5.49,5.5,5.48,5.5,79100.0,5.49,5.5,5.48,5.5,79100.0
2012-08-27 13:25:00,5.49,5.5,5.49,5.49,13000.0,5.49,5.5,5.49,5.49,13000.0
2012-08-27 13:30:00,5.49,5.5,5.49,5.5,8200.0,5.49,5.5,5.49,5.5,8200.0
2012-08-27 13:35:00,5.49,5.5,5.49,5.49,12100.0,5.49,5.5,5.49,5.49,12100.0
2012-08-27 13:40:00,5.49,5.5,5.47,5.47,141500.0,5.49,5.5,5.47,5.47,141500.0
2012-08-27 13:45:00,5.47,5.48,5.46,5.46,22300.0,5.47,5.48,5.46,5.46,22300.0
2012-08-27 13:50:00,5.46,5.47,5.46,5.46,13100.0,5.46,5.47,5.46,5.46,13100.0
2012-08-27 13:55:00,5.46,5.47,5.46,5.46,11900.0,5.46,5.47,5.46,5.46,11900.0
2012-08-27 14:00:00,5.46,5.47,5.46,5.46,28800.0,5.46,5.47,5.46,5.46,28800.0
2012-08-27 14:05:00,5.46,5.47,5.46,5.46,25500.0,5.46,5.47,5.46,5.46,25500.0
2012-08-27 14:10:00,5.46,5.48,5.46,5.48,199300.0,5.46,5.48,5.46,5.48,199300.0
2012-08-27 14:15:00,5.48,5.48,5.45,5.46,309500.0,5.48,5.48,5.45,5.46,309500.0
2012-08-27 14:20:00,5.46,5.48,5.46,5.47,56700.0,5.46,5.48,5.46,5.47,56700.0
2012-08-27 14:25:00,5.47,5.48,5.46,5.46,58800.0,5.47,5.48,5.46,5.46,58800.0
2012-08-27 14:30:00,5.47,5.48,5.46,5.48,71100.0,5.47,5.48,5.46,5.48,71100.0
2012-08-27 14:35:00,5.48,5.48,5.47,5.48,47700.0,5.48,5.48,5.47,5.48,47700.0
2012-08-27 14:40:00,5.48,5.48,5.47,5.48,46300.0,5.48,5.48,5.47,5.48,46300.0
2012-08-27 14:45:00,5.48,5.48,5.47,5.48,39900.0,5.48,5.48,5.47,5.48,39900.0
2012-08-27 14:50:00,5.47,5.48,5.47,5.47,45300.0,5.47,5.48,5.47,5.47,45300.0
2012-08-27 14:55:00,5.48,5.5,5.47,5.5,317900.0,5.48,5.5,5.47,5.5,317900.0
2012-08-27 15:00:00,5.5,5.5,5.49,5.5,110700.0,5.5,5.5,5.49,5.5,110700.0
2012-08-27 15:05:00,5.49,5.5,5.48,5.49,331200.0,5.49,5.5,5.48,5.49,331200.0
2012-08-27 15:10:00,5.48,5.49,5.47,5.48,96700.0,5.48,5.49,5.47,5.48,96700.0
2012-08-27 15:15:00,5.47,5.48,5.47,5.48,60500.0,5.47,5.48,5.47,5.48,60500.0
2012-08-27 15:20:00,5.47,5.48,5.47,5.48,75900.0,5.47,5.48,5.47,5.48,75900.0
2012-08-27 15:25:00,5.47,5.48,5.47,5.48,79900.0,5.47,5.48,5.47,5.48,79900.0
2012-08-27 15:30:00,5.47,5.48,5.46,5.46,122600.0,5.47,5.48,5.46,5.46,122600.0
2012-08-27 15:35:00,5.46,5.47,5.45,5.46,132900.0,5.46,5.47,5.45,5.46,132900.0
2012-08-27 15:40:00,5.45,5.46,5.45,5.46,107700.0,5.45,5.46,5.45,5.46,107700.0
2012-08-27 15:45:00,5.45,5.46,5.44,5.45,304500.0,5.45,5.46,5.44,5.45,304500.0
2012-08-27 15:50:00,5.44,5.45,5.42,5.42,530900.0,5.44,5.45,5.42,5.42,530900.0
2012-08-27 15:55:00,5.43,5.44,5.42,5.44,1226200.0,5.43,5.44,5.42,5.44,1226200.0
2012-08-28 09:30:00,5.42,5.43,5.42,5.42,58300.0,5.42,5.43,5.42,5.42,58300.0
2012-08-28 09:35:00,5.42,5.48,5.42,5.46,270900.0,5.42,5.48,5.42,5.46,270900.0
2012-08-28 09:40:00,5.46,5.48,5.44,5.44,201200.0,5.46,5.48,5.44,5.44,201200.0
2012-08-28 09:45:00,5.45,5.48,5.45,5.48,79400.0,5.45,5.48,5.45,5.48,79400.0
2012-08-28 09:50:00,5.47,5.48,5.44,5.45,258100.0,5.47,5.48,5.44,5.45,258100.0
2012-08-28 09:55:00,5.46,5.47,5.45,5.47,74700.0,5.46,5.47,5.45,5.47,74700.0
2012-08-28 10:00:00,5.47,5.48,5.45,5.46,333200.0,5.47,5.48,5.45,5.46,333200.0
2012-08-28 10:05:00,5.46,5.47,5.45,5.47,40800.0,5.46,5.47,5.45,5.47,40800.0
2012-08-28 10:10:00,5.47,5.47,5.46,5.47,17700.0,5.47,5.47,5.46,5.47,17700.0
2012-08-28 10:15:00,5.47,5.47,5.46,5.47,23200.0,5.47,5.47,5.46,5.47,23200.0
2012-08-28 10:20:00,5.47,5.49,5.47,5.48,133200.0,5.47,5.49,5.47,5.48,133200.0
2012-08-28 10:25:00,5.49,5.49,5.48,5.49,20900.0,5.49,5.49,5.48,5.49,20900.0
2012-08-28 10:30:00,5.49,5.5,5.48,5.49,148200.0,5.49,5.5,5.48,5.49,148200.0
2012-08-28 10:35:00,5.49,5.49,5.48,5.49,8400.0,5.49,5.49,5.48,5.49,8400.0
2012-08-28 10:40:00,5.49,5.49,5.48,5.49,16000.0,5.49,5.49,5.48,5.49,16000.0
2012-08-28 10:45:00,5.49,5.49,5.48,5.49,19100.0,5.49,5.49,5.48,5.49,19100.0
2012-08-28 10:50:00,5.49,5.49,5.48,5.49,47200.0,5.49,5.49,5.48,5.49,47200.0
2012-08-28 10:55:00,5.49,5.49,5.46,5.46,182900.0,5.49,5.49,5.46,5.46,182900.0
2012-08-28 11:00:00,5.46,5.47,5.46,5.47,30300.0,5.46,5.47,5.46,5.47,30300.0
2012-08-28 11:05:00,5.46,5.47,5.46,5.47,86300.0,5.46,5.47,5.46,5.47,86300.0
2012-08-28 11:10:00,5.47,5.47,5.46,5.46,19400.0,5.47,5.47,5.46,5.46,19400.0
2012-08-28 11:15:00,5.47,5.47,5.45,5.46,57200.0,5.47,5.47,5.45,5.46,57200.0
2012-08-28 11:20:00,5.46,5.46,5.45,5.46,27800.0,5.46,5.46,5.45,5.46,27800.0
2012-08-28 11:25:00,5.46,5.46,5.45,5.46,13500.0,5.46,5.46,5.45,5.46,13500.0
2012-08-28 11:30:00,5.46,5.46,5.45,5.46,15500.0,5.46,5.46,5.45,5.46,15500.0
2012-08-28 11:35:00,5.46,5.46,5.45,5.46,52800.0,5.46,5.46,5.45,5.46,52800.0
2012-08-28 11:40:00,5.46,5.46,5.45,5.46,19500.0,5.46,5.46,5.45,5.46,19500.0
2012-08-28 11:45:00,5.46,5.46,5.45,5.46,13400.0,5.46,5.46,5.45,5.46,13400.0
2012-08-28 11:50:00,5.46,5.46,5.45,5.46,43500.0,5.46,5.46,5.45,5.46,43500.0
2012-08-28 11:55:00,5.46,5.46,5.45,5.46,25300.0,5.46,5.46,5.45,5.46,25300.0
2012-08-28 12:00:00,5.45,5.46,5.45,5.46,12000.0,5.45,5.46,5.45,5.46,12000.0
2012-08-28 12:05:00,5.46,5.46,5.45,5.45,34600.0,5.46,5.46,5.45,5.45,34600.0
2012-08-28 12:10:00,5.46,5.46,5.45,5.45,18800.0,5.46,5.46,5.45,5.45,18800.0
2012-08-28 12:15:00,5.45,5.46,5.45,5.46,15900.0,5.45,5.46,5.45,5.46,15900.0
2012-08-28 12:20:00,5.46,5.46,5.45,5.45,16200.0,5.46,5.46,5.45,5.45,16200.0
2012-08-28 12:25:00,5.46,5.46,5.45,5.46,10900.0,5.46,5.46,5.45,5.46,10900.0
2012-08-28 12:30:00,5.46,5.46,5.45,5.46,11400.0,5.46,5.46,5.45,5.46,11400.0
2012-08-28 12:35:00,5.46,5.46,5.45,5.46,17500.0,5.46,5.46,5.45,5.46,17500.0
2012-08-28 12:40:00,5.45,5.46,5.45,5.46,7300.0,5.45,5.46,5.45,5.46,7300.0
2012-08-28 12:45:00,5.45,5.46,5.45,5.46,10100.0,5.45,5.46,5.45,5.46,10100.0
2012-08-28 12:50:00,5.46,5.46,5.45,5.46,20200.0,5.46,5.46,5.45,5.46,20200.0
2012-08-28 12:55:00,5.46,5.46,5.45,5.46,17900.0,5.46,5.46,5.45,5.46,17900.0
2012-08-28 13:00:00,5.45,5.46,5.45,5.46,15100.0,5.45,5.46,5.45,5.46,15100.0
2012-08-28 13:05:00,5.46,5.46,5.43,5.44,305000.0,5.46,5.46,5.43,5.44,305000.0
2012-08-28 13:10:00,5.44,5.45,5.43,5.45,238400.0,5.44,5.45,5.43,5.45,238400.0
2012-08-28 13:15:00,5.44,5.45,5.44,5.45,15500.0,5.44,5.45,5.44,5.45,15500.0
2012-08-28 13:20:00,5.45,5.45,5.44,5.45,19800.0,5.45,5.45,5.44,5.45,19800.0
2012-08-28 13:25:00,5.45,5.45,5.44,5.45,71100.0,5.45,5.45,5.44,5.45,71100.0
2012-08-28 13:30:00,5.45,5.45,5.44,5.45,15200.0,5.45,5.45,5.44,5.45,15200.0
2012-08-28 13:35:00,5.45,5.46,5.45,5.46,48700.0,5.45,5.46,5.45,5.46,48700.0
2012-08-28 13:40:00,5.46,5.46,5.45,5.46,48900.0,5.46,5.46,5.45,5.46,48900.0
2012-08-28 13:45:00,5.46,5.46,5.45,5.45,37200.0,5.46,5.46,5.45,5.45,37200.0
2012-08-28 13:50:00,5.46,5.46,5.45,5.46,33500.0,5.46,5.46,5.45,5.46,33500.0
2012-08-28 13:55:00,5.46,5.46,5.45,5.46,29700.0,5.46,5.46,5.45,5.46,29700.0
2012-08-28 14:00:00,5.46,5.46,5.45,5.46,26700.0,5.46,5.46,5.45,5.46,26700.0
2012-08-28 14:05:00,5.46,5.46,5.45,5.46,39500.0,5.46,5.46,5.45,5.46,39500.0
2012-08-28 14:10:00,5.46,5.46,5.45,5.46,20300.0,5.46,5.46,5.45,5.46,20300.0
2012-08-28 14:15:00,5.46,5.46,5.45,5.46,23900.0,5.46,5.46,5.45,5.46,23900.0
2012-08-28 14:20:00,5.46,5.47,5.45,5.47,85500.0,5.46,5.47,5.45,5.47,85500.0
2012-08-28 14:25:00,5.47,5.47,5.46,5.47,21800.0,5.47,5.47,5.46,5.47,21800.0
2012-08-28 14:30:00,5.47,5.48,5.46,5.48,63000.0,5.47,5.48,5.46,5.48,63000.0
2012-08-28 14:35:00,5.48,5.48,5.47,5.48,26300.0,5.48,5.48,5.47,5.48,26300.0
2012-08-28 14:40:00,5.48,5.48,5.47,5.48,26100.0,5.48,5.48,5.47,5.48,26100.0
2012-08-28 14:45:00,5.48,5.48,5.47,5.48,28100.0,5.48,5.48,5.47,5.48,28100.0
2012-08-28 14:50:00,5.48,5.48,5.47,5.48,30300.0,5.48,5.48,5.47,5.48,30300.0
2012-08-28 14:55:00,5.48,5.48,5.46,5.46,259600.0,5.48,5.48,5.46,5.46,259600.0
2012-08-28 15:00:00,5.46,5.47,5.46,5.47,35800.0,5.46,5.47,5.46,5.47,35800.0
2012-08-28 15:05:00,5.46,5.47,5.46,5.47,33800.0,5.46,5.47,5.46,5.47,33800.0
2012-08-28 15:10:00,5.47,5.48,5.46,5.48,96200.0,5.47,5.48,5.46,5.48,96200.0
2012-08-28 15:15:00,5.48,5.48,5.47,5.48,45000.0,5.48,5.48,5.47,5.48,45000.0
2012-08-28 15:20:00,5.48,5.48,5.47,5.48,40900.0,5.48,5.48,5.47,5.48,40900.0
2012-08-28 15:25:00,5.48,5.48,5.47,5.48,52900.0,5.48,5.48,5.47,5.48,52900.0
2012-08-28 15:30:00,5.48,5.48,5.47,5.48,47000.0,5.48,5.48,5.47,5.48,47000.0
2012-08-28 15:35:00,5.48,5.48,5.47,5.48,113000.0,5.48,5.48,5.47,5.48,113000.0
2012-08-28 15:40:00,5.48,5.48,5.47,5.48,157700.0,5.48,5.48,5.47,5.48,157700.0
2012-08-28 15:45:00,5.48,5.48,5.47,5.48,176300.0,5.48,5.48,5.47,5.48,176300.0
2012-08-28 15:50:00,5.47,5.48,5.47,5.48,132800.0,5.47,5.48,5.47,5.48,132800.0
2012-08-28 15:55:00,5.47,5.48,5.46,5.47,725000.0,5.47,5.48,5.46,5.47,725000.0
2012-08-29 09:30:00,5.47,5.5,5.46,5.47,84700.0,5.47,5.5,5.46,5.47,84700.0
2012-08-29 09:35:00,5.47,5.48,5.47,5.47,35000.0,5.47,5.48,5.47,5.47,35000.0
2012-08-29 09:40:00,5.48,5.48,5.47,5.48,54700.0,5.48,5.48,5.47,5.48,54700.0
2012-08-29 09:45:00,5.47,5.49,5.47,5.49,41700.0,5.47,5.49,5.47,5.49,41700.0
2012-08-29 09:50:00,5.49,5.5,5.49,5.5,49400.0,5.49,5.5,5.49,5.5,49400.0
2012-08-29 09:55:00,5.5,5.5,5.49,5.5,15700.0,5.5,5.5,5.49,5.5,15700.0
2012-08-29 10:00:00,5.5,5.51,5.49,5.49,224000.0,5.5,5.51,5.49,5.49,224000.0
2012-08-29 10:05:00,5.5,5.5,5.48,5.49,254500.0,5.5,5.5,5.48,5.49,254500.0
2012-08-29 10:10:00,5.49,5.5,5.48,5.49,38700.0,5.49,5.5,5.48,5.49,38700.0
2012-08-29 10:15:00,5.5,5.5,5.49,5.49,27500.0,5.5,5.5,5.49,5.49,27500.0
2012-08-29 10:20:00,5.49,5.5,5.49,5.5,5700.0,5.49,5.5,5.49,5.5,5700.0
2012-08-29 10:25:00,5.49,5.5,5.49,5.49,19800.0,5.49,5.5,5.49,5.49,19800.0
2012-08-29 10:30:00,5.49,5.5,5.48,5.49,114000.0,5.49,5.5,5.48,5.49,114000.0
2012-08-29 10:35:00,5.49,5.5,5.49,5.5,19400.0,5.49,5.5,5.49,5.5,19400.0
2012-08-29 10:40:00,5.5,5.5,5.48,5.49,69900.0,5.5,5.5,5.48,5.49,69900.0
2012-08-29 10:45:00,5.49,5.5,5.48,5.5,76200.0,5.49,5.5,5.48,5.5,76200.0
2012-08-29 10:50:00,5.49,5.5,5.47,5.47,156500.0,5.49,5.5,5.47,5.47,156500.0
2012-08-29 10:55:00,5.47,5.48,5.47,5.47,12900.0,5.47,5.48,5.47,5.47,12900.0
2012-08-29 11:00:00,5.47,5.49,5.47,5.47,102400.0,5.47,5.49,5.47,5.47,102400.0
2012-08-29 11:05:00,5.47,5.48,5.47,5.47,13700.0,5.47,5.48,5.47,5.47,13700.0
2012-08-29 11:10:00,5.47,5.48,5.47,5.48,5400.0,5.47,5.48,5.47,5.48,5400.0
2012-08-29 11:15:00,5.47,5.48,5.47,5.48,15500.0,5.47,5.48,5.47,5.48,15500.0
2012-08-29 11:20:00,5.48,5.48,5.47,5.48,12100.0,5.48,5.48,5.47,5.48,12100.0
2012-08-29 11:25:00,5.47,5.49,5.47,5.49,114500.0,5.47,5.49,5.47,5.49,114500.0
2012-08-29 11:30:00,5.49,5.5,5.48,5.5,111000.0,5.49,5.5,5.48,5.5,111000.0
2012-08-29 11:35:00,5.5,5.5,5.49,5.5,83200.0,5.5,5.5,5.49,5.5,83200.0
2012-08-29 11:40:00,5.49,5.5,5.49,5.49,38000.0,5.49,5.5,5.49,5.49,38000.0
2012-08-29 11:45:00,5.49,5.5,5.48,5.49,146800.0,5.49,5.5,5.48,5.49,146800.0
2012-08-29 11:50:00,5.49,5.49,5.48,5.48,7900.0,5.49,5.49,5.48,5.48,7900.0
2012-08-29 11:55:00,5.48,5.49,5.48,5.48,15600.0,5.48,5.49,5.48,5.48,15600.0
2012-08-29 12:00:00,5.48,5.49,5.48,5.48,22000.0,5.48,5.49,5.48,5.48,22000.0
2012-08-29 12:05:00,5.48,5.49,5.48,5.48,13200.0,5.48,5.49,5.48,5.48,13200.0
2012-08-29 12:10:00,5.48,5.49,5.48,5.48,23100.0,5.48,5.49,5.48,5.48,23100.0
2012-08-29 12:15:00,5.48,5.49,5.47,5.48,60900.0,5.48,5.49,5.47,5.48,60900.0
2012-08-29 12:20:00,5.48,5.48,5.47,5.47,9600.0,5.48,5.48,5.47,5.47,9600.0
2012-08-29 12:25:00,5.48,5.48,5.47,5.48,19300.0,5.48,5.48,5.47,5.48,19300.0
2012-08-29 12:30:00,5.47,5.48,5.47,5.47,13100.0,5.47,5.48,5.47,5.47,13100.0
2012-08-29 12:35:00,5.47,5.48,5.47,5.47,10800.0,5.47,5.48,5.47,5.47,10800.0
2012-08-29 12:40:00,5.47,5.48,5.47,5.47,10800.0,5.47,5.48,5.47,5.47,10800.0
2012-08-29 12:45:00,5.47,5.48,5.47,5.47,9500.0,5.47,5.48,5.47,5.47,9500.0
2012-08-29 12:50:00,5.47,5.48,5.47,5.48,9400.0,5.47,5.48,5.47,5.48,9400.0
2012-08-29 12:55:00,5.47,5.48,5.47,5.47,25900.0,5.47,5.48,5.47,5.47,25900.0
2012-08-29 13:00:00,5.47,5.48,5.47,5.47,20400.0,5.47,5.48,5.47,5.47,20400.0
2012-08-29 13:05:00,5.47,5.48,5.47,5.47,13800.0,5.47,5.48,5.47,5.47,13800.0
2012-08-29 13:10:00,5.47,5.48,5.47,5.47,8400.0,5.47,5.48,5.47,5.47,8400.0
2012-08-29 13:15:00,5.47,5.48,5.47,5.47,13400.0,5.47,5.48,5.47,5.47,13400.0
2012-08-29 13:20:00,5.47,5.48,5.47,5.48,37600.0,5.47,5.48,5.47,5.48,37600.0
2012-08-29 13:25:00,5.48,5.48,5.47,5.48,27500.0,5.48,5.48,5.47,5.48,27500.0
2012-08-29 13:30:00,5.47,5.48,5.47,5.47,19000.0,5.47,5.48,5.47,5.47,19000.0
2012-08-29 13:35:00,5.48,5.49,5.47,5.49,305600.0,5.48,5.49,5.47,5.49,305600.0
2012-08-29 13:40:00,5.49,5.5,5.48,5.5,100200.0,5.49,5.5,5.48,5.5,100200.0
2012-08-29 13:45:00,5.5,5.54,5.49,5.54,635800.0,5.5,5.54,5.49,5.54,635800.0
2012-08-29 13:50:00,5.54,5.56,5.53,5.54,492500.0,5.54,5.56,5.53,5.54,492500.0
2012-08-29 13:55:00,5.54,5.58,5.54,5.56,902600.0,5.54,5.58,5.54,5.56,902600.0
2012-08-29 14:00:00,5.55,5.56,5.54,5.55,140400.0,5.55,5.56,5.54,5.55,140400.0
2012-08-29 14:05:00,5.55,5.55,5.53,5.54,109700.0,5.55,5.55,5.53,5.54,109700.0
2012-08-29 14:10:00,5.54,5.54,5.52,5.53,234000.0,5.54,5.54,5.52,5.53,234000.0
2012-08-29 14:15:00,5.52,5.56,5.52,5.56,332900.0,5.52,5.56,5.52,5.56,332900.0
2012-08-29 14:20:00,5.56,5.57,5.56,5.57,134000.0,5.56,5.57,5.56,5.57,134000.0
2012-08-29 14:25:00,5.57,5.58,5.56,5.58,103900.0,5.57,5.58,5.56,5.58,103900.0
2012-08-29 14:30:00,5.57,5.58,5.57,5.58,202700.0,5.57,5.58,5.57,5.58,202700.0
2012-08-29 14:35:00,5.58,5.58,5.57,5.58,81600.0,5.58,5.58,5.57,5.58,81600.0
2012-08-29 14:40:00,5.58,5.58,5.57,5.58,70100.0,5.58,5.58,5.57,5.58,70100.0
2012-08-29 14:45:00,5.58,5.58,5.57,5.58,122700.0,5.58,5.58,5.57,5.58,122700.0
2012-08-29 14:50:00,5.58,5.58,5.56,5.57,135500.0,5.58,5.58,5.56,5.57,135500.0
2012-08-29 14:55:00,5.57,5.57,5.56,5.57,75300.0,5.57,5.57,5.56,5.57,75300.0
2012-08-29 15:00:00,5.57,5.57,5.55,5.55,192400.0,5.57,5.57,5.55,5.55,192400.0
2012-08-29 15:05:00,5.55,5.56,5.55,5.55,123300.0,5.55,5.56,5.55,5.55,123300.0
2012-08-29 15:10:00,5.56,5.56,5.55,5.55,118900.0,5.56,5.56,5.55,5.55,118900.0
2012-08-29 15:15:00,5.55,5.56,5.55,5.56,107200.0,5.55,5.56,5.55,5.56,107200.0
2012-08-29 15:20:00,5.55,5.56,5.55,5.55,168300.0,5.55,5.56,5.55,5.55,168300.0
2012-08-29 15:25:00,5.55,5.56,5.55,5.56,156800.0,5.55,5.56,5.55,5.56,156800.0
2012-08-29 15:30:00,5.56,5.58,5.55,5.57,932400.0,5.56,5.58,5.55,5.57,932400.0
2012-08-29 15:35:00,5.57,5.57,5.55,5.56,272200.0,5.57,5.57,5.55,5.56,272200.0
2012-08-29 15:40:00,5.56,5.56,5.55,5.56,241500.0,5.56,5.56,5.55,5.56,241500.0
2012-08-29 15:45:00,5.55,5.56,5.54,5.55,461400.0,5.55,5.56,5.54,5.55,461400.0
2012-08-29 15:50:00,5.55,5.56,5.55,5.56,256800.0,5.55,5.56,5.55,5.56,256800.0
2012-08-29 15:55:00,5.56,5.56,5.55,5.55,504700.0,5.56,5.56,5.55,5.55,504700.0
2012-08-30 09:30:00,5.51,5.52,5.48,5.51,180700.0,5.51,5.52,5.48,5.51,180700.0
2012-08-30 09:35:00,5.51,5.53,5.5,5.5,143900.0,5.51,5.53,5.5,5.5,143900.0
2012-08-30 09:40:00,5.5,5.51,5.48,5.51,126700.0,5.5,5.51,5.48,5.51,126700.0
2012-08-30 09:45:00,5.51,5.53,5.5,5.5,161800.0,5.51,5.53,5.5,5.5,161800.0
2012-08-30 09:50:00,5.5,5.5,5.48,5.5,127600.0,5.5,5.5,5.48,5.5,127600.0
2012-08-30 09:55:00,5.5,5.5,5.49,5.5,26700.0,5.5,5.5,5.49,5.5,26700.0
2012-08-30 10:00:00,5.49,5.5,5.49,5.49,66000.0,5.49,5.5,5.49,5.49,66000.0
2012-08-30 10:05:00,5.5,5.51,5.49,5.51,63100.0,5.5,5.51,5.49,5.51,63100.0
2012-08-30 10:10:00,5.51,5.51,5.5,5.5,28300.0,5.51,5.51,5.5,5.5,28300.0
2012-08-30 10:15:00,5.5,5.51,5.49,5.5,59600.0,5.5,5.51,5.49,5.5,59600.0
2012-08-30 10:20:00,5.5,5.5,5.48,5.49,36400.0,5.5,5.5,5.48,5.49,36400.0
2012-08-30 10:25:00,5.49,5.49,5.47,5.48,203500.0,5.49,5.49,5.47,5.48,203500.0
2012-08-30 10:30:00,5.47,5.48,5.47,5.48,31300.0,5.47,5.48,5.47,5.48,31300.0
2012-08-30 10:35:00,5.47,5.48,5.46,5.46,113600.0,5.47,5.48,5.46,5.46,113600.0
2012-08-30 10:40:00,5.46,5.47,5.46,5.46,30200.0,5.46,5.47,5.46,5.46,30200.0
2012-08-30 10:45:00,5.47,5.47,5.45,5.45,71900.0,5.47,5.47,5.45,5.45,71900.0
2012-08-30 10:50:00,5.46,5.46,5.43,5.44,92100.0,5.46,5.46,5.43,5.44,92100.0
2012-08-30 10:55:00,5.44,5.44,5.43,5.44,127400.0,5.44,5.44,5.43,5.44,127400.0
2012-08-30 11:00:00,5.44,5.44,5.43,5.44,20700.0,5.44,5.44,5.43,5.44,20700.0
2012-08-30 11:05:00,5.44,5.44,5.43,5.44,120100.0,5.44,5.44,5.43,5.44,120100.0
2012-08-30 11:10:00,5.43,5.44,5.43,5.43,41300.0,5.43,5.44,5.43,5.43,41300.0
2012-08-30 11:15:00,5.44,5.45,5.43,5.45,308800.0,5.44,5.45,5.43,5.45,308800.0
2012-08-30 11:20:00,5.44,5.45,5.43,5.43,206400.0,5.44,5.45,5.43,5.43,206400.0
2012-08-30 11:25:00,5.43,5.44,5.42,5.44,155100.0,5.43,5.44,5.42,5.44,155100.0
2012-08-30 11:30:00,5.44,5.44,5.43,5.44,38400.0,5.44,5.44,5.43,5.44,38400.0
2012-08-30 11:35:00,5.44,5.44,5.43,5.44,10000.0,5.44,5.44,5.43,5.44,10000.0
2012-08-30 11:40:00,5.44,5.44,5.43,5.44,16900.0,5.44,5.44,5.43,5.44,16900.0
2012-08-30 11:45:00,5.44,5.44,5.43,5.44,26400.0,5.44,5.44,5.43,5.44,26400.0
2012-08-30 11:50:00,5.44,5.44,5.43,5.44,11400.0,5.44,5.44,5.43,5.44,11400.0
2012-08-30 11:55:00,5.44,5.44,5.43,5.43,22700.0,5.44,5.44,5.43,5.43,22700.0
2012-08-30 12:00:00,5.44,5.44,5.43,5.43,21200.0,5.44,5.44,5.43,5.43,21200.0
2012-08-30 12:05:00,5.44,5.44,5.43,5.43,67200.0,5.44,5.44,5.43,5.43,67200.0
2012-08-30 12:10:00,5.44,5.44,5.43,5.44,16800.0,5.44,5.44,5.43,5.44,16800.0
2012-08-30 12:15:00,5.44,5.44,5.43,5.44,9500.0,5.44,5.44,5.43,5.44,9500.0
2012-08-30 12:20:00,5.44,5.44,5.43,5.44,11500.0,5.44,5.44,5.43,5.44,11500.0
2012-08-30 12:25:00,5.43,5.44,5.43,5.43,24900.0,5.43,5.44,5.43,5.43,24900.0
2012-08-30 12:30:00,5.44,5.44,5.43,5.44,19800.0,5.44,5.44,5.43,5.44,19800.0
2012-08-30 12:35:00,5.43,5.44,5.43,5.44,46600.0,5.43,5.44,5.43,5.44,46600.0
2012-08-30 12:40:00,5.44,5.44,5.43,5.44,9400.0,5.44,5.44,5.43,5.44,9400.0
2012-08-30 12:45:00,5.44,5.44,5.43,5.44,31100.0,5.44,5.44,5.43,5.44,31100.0
2012-08-30 12:50:00,5.44,5.44,5.43,5.44,9500.0,5.44,5.44,5.43,5.44,9500.0
2012-08-30 12:55:00,5.43,5.44,5.43,5.44,30700.0,5.43,5.44,5.43,5.44,30700.0
2012-08-30 13:00:00,5.44,5.44,5.43,5.43,8000.0,5.44,5.44,5.43,5.43,8000.0
2012-08-30 13:05:00,5.44,5.44,5.43,5.43,22000.0,5.44,5.44,5.43,5.43,22000.0
2012-08-30 13:10:00,5.44,5.45,5.43,5.45,190000.0,5.44,5.45,5.43,5.45,190000.0
2012-08-30 13:15:00,5.45,5.45,5.44,5.45,9200.0,5.45,5.45,5.44,5.45,9200.0
2012-08-30 13:20:00,5.45,5.46,5.44,5.45,111300.0,5.45,5.46,5.44,5.45,111300.0
2012-08-30 13:25:00,5.45,5.46,5.44,5.45,226700.0,5.45,5.46,5.44,5.45,226700.0
2012-08-30 13:30:00,5.45,5.45,5.44,5.44,4300.0,5.45,5.45,5.44,5.44,4300.0
2012-08-30 13:35:00,5.45,5.45,5.44,5.44,22100.0,5.45,5.45,5.44,5.44,22100.0
2012-08-30 13:40:00,5.45,5.45,5.44,5.44,13800.0,5.45,5.45,5.44,5.44,13800.0
2012-08-30 13:45:00,5.45,5.45,5.44,5.44,19300.0,5.45,5.45,5.44,5.44,19300.0
2012-08-30 13:50:00,5.45,5.45,5.44,5.44,14400.0,5.45,5.45,5.44,5.44,14400.0
2012-08-30 13:55:00,5.44,5.45,5.44,5.45,20200.0,5.44,5.45,5.44,5.45,20200.0
2012-08-30 14:00:00,5.45,5.45,5.44,5.45,60600.0,5.45,5.45,5.44,5.45,60600.0
2012-08-30 14:05:00,5.45,5.45,5.44,5.44,27800.0,5.45,5.45,5.44,5.44,27800.0
2012-08-30 14:10:00,5.45,5.45,5.44,5.45,18400.0,5.45,5.45,5.44,5.45,18400.0
2012-08-30 14:15:00,5.45,5.45,5.44,5.45,22000.0,5.45,5.45,5.44,5.45,22000.0
2012-08-30 14:20:00,5.44,5.45,5.44,5.45,20900.0,5.44,5.45,5.44,5.45,20900.0
2012-08-30 14:25:00,5.45,5.45,5.44,5.44,37100.0,5.45,5.45,5.44,5.44,37100.0
2012-08-30 14:30:00,5.45,5.45,5.44,5.45,16500.0,5.45,5.45,5.44,5.45,16500.0
2012-08-30 14:35:00,5.45,5.45,5.44,5.45,30600.0,5.45,5.45,5.44,5.45,30600.0
2012-08-30 14:40:00,5.44,5.45,5.44,5.45,23300.0,5.44,5.45,5.44,5.45,23300.0
2012-08-30 14:45:00,5.45,5.45,5.44,5.45,27700.0,5.45,5.45,5.44,5.45,27700.0
2012-08-30 14:50:00,5.45,5.45,5.44,5.45,82400.0,5.45,5.45,5.44,5.45,82400.0
2012-08-30 14:55:00,5.45,5.45,5.44,5.45,21900.0,5.45,5.45,5.44,5.45,21900.0
2012-08-30 15:00:00,5.45,5.45,5.44,5.45,26700.0,5.45,5.45,5.44,5.45,26700.0
2012-08-30 15:05:00,5.45,5.45,5.44,5.45,24600.0,5.45,5.45,5.44,5.45,24600.0
2012-08-30 15:10:00,5.45,5.45,5.44,5.45,30800.0,5.45,5.45,5.44,5.45,30800.0
2012-08-30 15:15:00,5.45,5.46,5.44,5.46,232100.0,5.45,5.46,5.44,5.46,232100.0
2012-08-30 15:20:00,5.46,5.46,5.45,5.46,26900.0,5.46,5.46,5.45,5.46,26900.0
2012-08-30 15:25:00,5.45,5.46,5.45,5.46,64500.0,5.45,5.46,5.45,5.46,64500.0
2012-08-30 15:30:00,5.45,5.46,5.45,5.46,150800.0,5.45,5.46,5.45,5.46,150800.0
2012-08-30 15:35:00,5.46,5.46,5.45,5.46,64000.0,5.46,5.46,5.45,5.46,64000.0
2012-08-30 15:40:00,5.46,5.46,5.45,5.46,60700.0,5.46,5.46,5.45,5.46,60700.0
2012-08-30 15:45:00,5.46,5.46,5.43,5.43,426900.0,5.46,5.46,5.43,5.43,426900.0
2012-08-30 15:50:00,5.43,5.44,5.43,5.44,148800.0,5.43,5.44,5.43,5.44,148800.0
2012-08-30 15:55:00,5.44,5.44,5.43,5.44,501500.0,5.44,5.44,5.43,5.44,501500.0
2012-08-31 09:30:00,5.46,5.51,5.45,5.5,123900.0,5.46,5.51,5.45,5.5,123900.0
2012-08-31 09:35:00,5.49,5.51,5.48,5.5,120200.0,5.49,5.51,5.48,5.5,120200.0
2012-08-31 09:40:00,5.5,5.51,5.5,5.5,129400.0,5.5,5.51,5.5,5.5,129400.0
2012-08-31 09:45:00,5.5,5.51,5.49,5.49,70300.0,5.5,5.51,5.49,5.49,70300.0
2012-08-31 09:50:00,5.5,5.5,5.49,5.5,85600.0,5.5,5.5,5.49,5.5,85600.0
2012-08-31 09:55:00,5.49,5.5,5.49,5.49,22700.0,5.49,5.5,5.49,5.49,22700.0
2012-08-31 10:00:00,5.49,5.5,5.46,5.47,160500.0,5.49,5.5,5.46,5.47,160500.0
2012-08-31 10:05:00,5.47,5.48,5.41,5.41,545400.0,5.47,5.48,5.41,5.41,545400.0
2012-08-31 10:10:00,5.42,5.45,5.41,5.44,86100.0,5.42,5.45,5.41,5.44,86100.0
2012-08-31 10:15:00,5.45,5.5,5.44,5.5,148800.0,5.45,5.5,5.44,5.5,148800.0
2012-08-31 10:20:00,5.5,5.5,5.47,5.47,109400.0,5.5,5.5,5.47,5.47,109400.0
2012-08-31 10:25:00,5.48,5.49,5.47,5.47,266100.0,5.48,5.49,5.47,5.47,266100.0
2012-08-31 10:30:00,5.47,5.5,5.47,5.49,56800.0,5.47,5.5,5.47,5.49,56800.0
2012-08-31 10:35:00,5.5,5.5,5.47,5.47,96900.0,5.5,5.5,5.47,5.47,96900.0
2012-08-31 10:40:00,5.48,5.48,5.47,5.47,7400.0,5.48,5.48,5.47,5.47,7400.0
2012-08-31 10:45:00,5.48,5.49,5.47,5.49,45200.0,5.48,5.49,5.47,5.49,45200.0
2012-08-31 10:50:00,5.49,5.49,5.47,5.47,38600.0,5.49,5.49,5.47,5.47,38600.0
2012-08-31 10:55:00,5.47,5.5,5.47,5.5,93300.0,5.47,5.5,5.47,5.5,93300.0
2012-08-31 11:00:00,5.5,5.51,5.49,5.51,51000.0,5.5,5.51,5.49,5.51,51000.0
2012-08-31 11:05:00,5.5,5.51,5.5,5.51,15800.0,5.5,5.51,5.5,5.51,15800.0
2012-08-31 11:10:00,5.5,5.51,5.49,5.49,121300.0,5.5,5.51,5.49,5.49,121300.0
2012-08-31 11:15:00,5.49,5.5,5.48,5.48,56300.0,5.49,5.5,5.48,5.48,56300.0
2012-08-31 11:20:00,5.49,5.49,5.48,5.49,37600.0,5.49,5.49,5.48,5.49,37600.0
2012-08-31 11:25:00,5.49,5.49,5.48,5.48,87100.0,5.49,5.49,5.48,5.48,87100.0
2012-08-31 11:30:00,5.48,5.49,5.47,5.48,380900.0,5.48,5.49,5.47,5.48,380900.0
2012-08-31 11:35:00,5.48,5.49,5.48,5.48,6500.0,5.48,5.49,5.48,5.48,6500.0
2012-08-31 11:40:00,5.49,5.49,5.48,5.48,51000.0,5.49,5.49,5.48,5.48,51000.0
2012-08-31 11:45:00,5.49,5.49,5.47,5.47,42500.0,5.49,5.49,5.47,5.47,42500.0
2012-08-31 11:50:00,5.48,5.48,5.47,5.47,18200.0,5.48,5.48,5.47,5.47,18200.0
2012-08-31 11:55:00,5.47,5.48,5.46,5.46,52000.0,5.47,5.48,5.46,5.46,52000.0
2012-08-31 12:00:00,5.47,5.47,5.46,5.46,28300.0,5.47,5.47,5.46,5.46,28300.0
2012-08-31 12:05:00,5.46,5.47,5.44,5.45,185700.0,5.46,5.47,5.44,5.45,185700.0
2012-08-31 12:10:00,5.44,5.44,5.42,5.42,84200.0,5.44,5.44,5.42,5.42,84200.0
2012-08-31 12:15:00,5.42,5.43,5.42,5.42,7400.0,5.42,5.43,5.42,5.42,7400.0
2012-08-31 12:20:00,5.42,5.44,5.42,5.43,101900.0,5.42,5.44,5.42,5.43,101900.0
2012-08-31 12:25:00,5.43,5.44,5.41,5.42,36800.0,5.43,5.44,5.41,5.42,36800.0
2012-08-31 12:30:00,5.42,5.43,5.41,5.42,24000.0,5.42,5.43,5.41,5.42,24000.0
2012-08-31 12:35:00,5.43,5.43,5.42,5.42,19600.0,5.43,5.43,5.42,5.42,19600.0
2012-08-31 12:40:00,5.43,5.44,5.42,5.44,42500.0,5.43,5.44,5.42,5.44,42500.0
2012-08-31 12:45:00,5.44,5.44,5.42,5.43,175000.0,5.44,5.44,5.42,5.43,175000.0
2012-08-31 12:50:00,5.44,5.44,5.42,5.44,49800.0,5.44,5.44,5.42,5.44,49800.0
2012-08-31 12:55:00,5.43,5.44,5.43,5.44,3900.0,5.43,5.44,5.43,5.44,3900.0
2012-08-31 13:00:00,5.44,5.44,5.42,5.42,68200.0,5.44,5.44,5.42,5.42,68200.0
2012-08-31 13:05:00,5.42,5.43,5.42,5.42,23200.0,5.42,5.43,5.42,5.42,23200.0
2012-08-31 13:10:00,5.42,5.42,5.39,5.39,196800.0,5.42,5.42,5.39,5.39,196800.0
2012-08-31 13:15:00,5.4,5.41,5.4,5.41,103700.0,5.4,5.41,5.4,5.41,103700.0
2012-08-31 13:20:00,5.41,5.41,5.4,5.41,50000.0,5.41,5.41,5.4,5.41,50000.0
2012-08-31 13:25:00,5.41,5.41,5.4,5.41,12800.0,5.41,5.41,5.4,5.41,12800.0
2012-08-31 13:30:00,5.4,5.41,5.4,5.41,7100.0,5.4,5.41,5.4,5.41,7100.0
2012-08-31 13:35:00,5.41,5.41,5.4,5.4,10900.0,5.41,5.41,5.4,5.4,10900.0
2012-08-31 13:40:00,5.41,5.41,5.4,5.4,17700.0,5.41,5.41,5.4,5.4,17700.0
2012-08-31 13:45:00,5.41,5.41,5.4,5.41,12200.0,5.41,5.41,5.4,5.41,12200.0
2012-08-31 13:50:00,5.41,5.42,5.4,5.42,69200.0,5.41,5.42,5.4,5.42,69200.0
2012-08-31 13:55:00,5.42,5.42,5.41,5.42,36400.0,5.42,5.42,5.41,5.42,36400.0
2012-08-31 14:00:00,5.42,5.42,5.41,5.41,13700.0,5.42,5.42,5.41,5.41,13700.0
2012-08-31 14:05:00,5.42,5.42,5.41,5.42,8400.0,5.42,5.42,5.41,5.42,8400.0
2012-08-31 14:10:00,5.42,5.42,5.41,5.41,11600.0,5.42,5.42,5.41,5.41,11600.0
2012-08-31 14:15:00,5.42,5.43,5.41,5.43,115000.0,5.42,5.43,5.41,5.43,115000.0
2012-08-31 14:20:00,5.43,5.44,5.42,5.44,69100.0,5.43,5.44,5.42,5.44,69100.0
2012-08-31 14:25:00,5.44,5.44,5.43,5.44,21200.0,5.44,5.44,5.43,5.44,21200.0
2012-08-31 14:30:00,5.44,5.44,5.43,5.43,30400.0,5.44,5.44,5.43,5.43,30400.0
2012-08-31 14:35:00,5.44,5.44,5.43,5.44,29800.0,5.44,5.44,5.43,5.44,29800.0
2012-08-31 14:40:00,5.44,5.44,5.42,5.42,192900.0,5.44,5.44,5.42,5.42,192900.0
2012-08-31 14:45:00,5.42,5.43,5.42,5.42,8800.0,5.42,5.43,5.42,5.42,8800.0
2012-08-31 14:50:00,5.43,5.43,5.41,5.41,167700.0,5.43,5.43,5.41,5.41,167700.0
2012-08-31 14:55:00,5.42,5.42,5.41,5.41,29300.0,5.42,5.42,5.41,5.41,29300.0
2012-08-31 15:00:00,5.41,5.42,5.4,5.4,113900.0,5.41,5.42,5.4,5.4,113900.0
2012-08-31 15:05:00,5.41,5.41,5.4,5.41,31700.0,5.41,5.41,5.4,5.41,31700.0
2012-08-31 15:10:00,5.41,5.41,5.4,5.41,43700.0,5.41,5.41,5.4,5.41,43700.0
2012-08-31 15:15:00,5.41,5.41,5.4,5.4,64800.0,5.41,5.41,5.4,5.4,64800.0
2012-08-31 15:20:00,5.41,5.41,5.4,5.4,54500.0,5.41,5.41,5.4,5.4,54500.0
2012-08-31 15:25:00,5.41,5.41,5.4,5.4,55700.0,5.41,5.41,5.4,5.4,55700.0
2012-08-31 15:30:00,5.41,5.41,5.4,5.4,76400.0,5.41,5.41,5.4,5.4,76400.0
2012-08-31 15:35:00,5.4,5.41,5.4,5.41,154200.0,5.4,5.41,5.4,5.41,154200.0
2012-08-31 15:40:00,5.41,5.41,5.4,5.41,183600.0,5.41,5.41,5.4,5.41,183600.0
2012-08-31 15:45:00,5.41,5.42,5.4,5.42,248500.0,5.41,5.42,5.4,5.42,248500.0
2012-08-31 15:50:00,5.42,5.43,5.41,5.42,303000.0,5.42,5.43,5.41,5.42,303000.0
2012-08-31 15:55:00,5.42,5.43,5.4,5.41,986000.0,5.42,5.43,5.4,5.41,986000.0
2012-09-04 09:30:00,5.38,5.43,5.38,5.42,124600.0,5.38,5.43,5.38,5.42,124600.0
2012-09-04 09:35:00,5.42,5.43,5.4,5.41,97100.0,5.42,5.43,5.4,5.41,97100.0
2012-09-04 09:40:00,5.41,5.44,5.4,5.41,171000.0,5.41,5.44,5.4,5.41,171000.0
2012-09-04 09:45:00,5.42,5.42,5.41,5.42,38900.0,5.42,5.42,5.41,5.42,38900.0
2012-09-04 09:50:00,5.42,5.43,5.41,5.43,45200.0,5.42,5.43,5.41,5.43,45200.0
2012-09-04 09:55:00,5.43,5.44,5.42,5.42,53300.0,5.43,5.44,5.42,5.42,53300.0
2012-09-04 10:00:00,5.42,5.43,5.41,5.42,51400.0,5.42,5.43,5.41,5.42,51400.0
2012-09-04 10:05:00,5.42,5.43,5.41,5.41,67500.0,5.42,5.43,5.41,5.41,67500.0
2012-09-04 10:10:00,5.41,5.42,5.4,5.41,44000.0,5.41,5.42,5.4,5.41,44000.0
2012-09-04 10:15:00,5.41,5.42,5.4,5.42,69900.0,5.41,5.42,5.4,5.42,69900.0
2012-09-04 10:20:00,5.42,5.44,5.41,5.43,175200.0,5.42,5.44,5.41,5.43,175200.0
2012-09-04 10:25:00,5.43,5.43,5.42,5.42,31500.0,5.43,5.43,5.42,5.42,31500.0
2012-09-04 10:30:00,5.42,5.42,5.41,5.42,68700.0,5.42,5.42,5.41,5.42,68700.0
2012-09-04 10:35:00,5.42,5.44,5.41,5.43,90100.0,5.42,5.44,5.41,5.43,90100.0
2012-09-04 10:40:00,5.42,5.43,5.42,5.43,25000.0,5.42,5.43,5.42,5.43,25000.0
2012-09-04 10:45:00,5.43,5.43,5.41,5.42,73600.0,5.43,5.43,5.41,5.42,73600.0
2012-09-04 10:50:00,5.42,5.42,5.41,5.42,29300.0,5.42,5.42,5.41,5.42,29300.0
2012-09-04 10:55:00,5.42,5.42,5.39,5.39,57400.0,5.42,5.42,5.39,5.39,57400.0
2012-09-04 11:00:00,5.39,5.41,5.39,5.41,76600.0,5.39,5.41,5.39,5.41,76600.0
2012-09-04 11:05:00,5.41,5.42,5.4,5.42,45000.0,5.41,5.42,5.4,5.42,45000.0
2012-09-04 11:10:00,5.42,5.42,5.41,5.42,36200.0,5.42,5.42,5.41,5.42,36200.0
2012-09-04 11:15:00,5.42,5.42,5.41,5.42,23800.0,5.42,5.42,5.41,5.42,23800.0
2012-09-04 11:20:00,5.42,5.42,5.41,5.42,39100.0,5.42,5.42,5.41,5.42,39100.0
2012-09-04 11:25:00,5.42,5.43,5.41,5.42,42800.0,5.42,5.43,5.41,5.42,42800.0
2012-09-04 11:30:00,5.43,5.44,5.42,5.44,59400.0,5.43,5.44,5.42,5.44,59400.0
2012-09-04 11:35:00,5.44,5.44,5.43,5.44,21600.0,5.44,5.44,5.43,5.44,21600.0
2012-09-04 11:40:00,5.44,5.44,5.42,5.42,575600.0,5.44,5.44,5.42,5.42,575600.0
2012-09-04 11:45:00,5.43,5.43,5.41,5.41,82500.0,5.43,5.43,5.41,5.41,82500.0
2012-09-04 11:50:00,5.42,5.42,5.4,5.41,70600.0,5.42,5.42,5.4,5.41,70600.0
2012-09-04 11:55:00,5.4,5.41,5.4,5.41,14600.0,5.4,5.41,5.4,5.41,14600.0
2012-09-04 12:00:00,5.4,5.41,5.39,5.39,176300.0,5.4,5.41,5.39,5.39,176300.0
2012-09-04 12:05:00,5.39,5.4,5.39,5.39,13200.0,5.39,5.4,5.39,5.39,13200.0
2012-09-04 12:10:00,5.39,5.4,5.39,5.39,26400.0,5.39,5.4,5.39,5.39,26400.0
2012-09-04 12:15:00,5.39,5.41,5.39,5.41,193400.0,5.39,5.41,5.39,5.41,193400.0
2012-09-04 12:20:00,5.4,5.41,5.4,5.41,51800.0,5.4,5.41,5.4,5.41,51800.0
2012-09-04 12:25:00,5.41,5.41,5.38,5.39,94100.0,5.41,5.41,5.38,5.39,94100.0
2012-09-04 12:30:00,5.39,5.39,5.38,5.39,47800.0,5.39,5.39,5.38,5.39,47800.0
2012-09-04 12:35:00,5.39,5.4,5.38,5.4,128400.0,5.39,5.4,5.38,5.4,128400.0
2012-09-04 12:40:00,5.4,5.4,5.39,5.39,12700.0,5.4,5.4,5.39,5.39,12700.0
2012-09-04 12:45:00,5.39,5.4,5.39,5.39,8200.0,5.39,5.4,5.39,5.39,8200.0
2012-09-04 12:50:00,5.39,5.4,5.39,5.4,105400.0,5.39,5.4,5.39,5.4,105400.0
2012-09-04 12:55:00,5.39,5.4,5.39,5.4,9200.0,5.39,5.4,5.39,5.4,9200.0
2012-09-04 13:00:00,5.39,5.4,5.39,5.4,15800.0,5.39,5.4,5.39,5.4,15800.0
2012-09-04 13:05:00,5.4,5.4,5.39,5.39,293500.0,5.4,5.4,5.39,5.39,293500.0
2012-09-04 13:10:00,5.4,5.4,5.39,5.4,55700.0,5.4,5.4,5.39,5.4,55700.0
2012-09-04 13:15:00,5.39,5.4,5.39,5.4,24300.0,5.39,5.4,5.39,5.4,24300.0
2012-09-04 13:20:00,5.4,5.4,5.39,5.4,31000.0,5.4,5.4,5.39,5.4,31000.0
2012-09-04 13:25:00,5.4,5.4,5.38,5.38,154200.0,5.4,5.4,5.38,5.38,154200.0
2012-09-04 13:30:00,5.39,5.39,5.38,5.38,36200.0,5.39,5.39,5.38,5.38,36200.0
2012-09-04 13:35:00,5.39,5.39,5.38,5.39,17300.0,5.39,5.39,5.38,5.39,17300.0
2012-09-04 13:40:00,5.38,5.39,5.38,5.39,78600.0,5.38,5.39,5.38,5.39,78600.0
2012-09-04 13:45:00,5.39,5.39,5.38,5.38,82400.0,5.39,5.39,5.38,5.38,82400.0
2012-09-04 13:50:00,5.38,5.39,5.37,5.37,184900.0,5.38,5.39,5.37,5.37,184900.0
2012-09-04 13:55:00,5.38,5.38,5.37,5.37,62800.0,5.38,5.38,5.37,5.37,62800.0
2012-09-04 14:00:00,5.38,5.38,5.37,5.38,33000.0,5.38,5.38,5.37,5.38,33000.0
2012-09-04 14:05:00,5.38,5.39,5.37,5.39,158500.0,5.38,5.39,5.37,5.39,158500.0
2012-09-04 14:10:00,5.39,5.39,5.38,5.39,22200.0,5.39,5.39,5.38,5.39,22200.0
2012-09-04 14:15:00,5.39,5.39,5.38,5.39,70200.0,5.39,5.39,5.38,5.39,70200.0
2012-09-04 14:20:00,5.39,5.4,5.39,5.4,214500.0,5.39,5.4,5.39,5.4,214500.0
2012-09-04 14:25:00,5.4,5.4,5.39,5.4,33500.0,5.4,5.4,5.39,5.4,33500.0
2012-09-04 14:30:00,5.4,5.41,5.39,5.41,378200.0,5.4,5.41,5.39,5.41,378200.0
2012-09-04 14:35:00,5.41,5.43,5.4,5.42,251700.0,5.41,5.43,5.4,5.42,251700.0
2012-09-04 14:40:00,5.42,5.43,5.41,5.42,256900.0,5.42,5.43,5.41,5.42,256900.0
2012-09-04 14:45:00,5.42,5.43,5.41,5.43,128700.0,5.42,5.43,5.41,5.43,128700.0
2012-09-04 14:50:00,5.43,5.44,5.43,5.44,416100.0,5.43,5.44,5.43,5.44,416100.0
2012-09-04 14:55:00,5.44,5.44,5.42,5.42,284500.0,5.44,5.44,5.42,5.42,284500.0
2012-09-04 15:00:00,5.42,5.43,5.42,5.42,80200.0,5.42,5.43,5.42,5.42,80200.0
2012-09-04 15:05:00,5.42,5.43,5.41,5.41,231100.0,5.42,5.43,5.41,5.41,231100.0
2012-09-04 15:10:00,5.41,5.42,5.41,5.42,36500.0,5.41,5.42,5.41,5.42,36500.0
2012-09-04 15:15:00,5.42,5.43,5.41,5.42,263800.0,5.42,5.43,5.41,5.42,263800.0
2012-09-04 15:20:00,5.42,5.42,5.41,5.42,369400.0,5.42,5.42,5.41,5.42,369400.0
2012-09-04 15:25:00,5.42,5.42,5.41,5.42,166000.0,5.42,5.42,5.41,5.42,166000.0
2012-09-04 15:30:00,5.42,5.42,5.4,5.41,410100.0,5.42,5.42,5.4,5.41,410100.0
2012-09-04 15:35:00,5.41,5.41,5.4,5.41,402400.0,5.41,5.41,5.4,5.41,402400.0
2012-09-04 15:40:00,5.41,5.41,5.4,5.41,244700.0,5.41,5.41,5.4,5.41,244700.0
2012-09-04 15:45:00,5.41,5.42,5.4,5.42,892400.0,5.41,5.42,5.4,5.42,892400.0
2012-09-04 15:50:00,5.42,5.42,5.4,5.41,473200.0,5.42,5.42,5.4,5.41,473200.0
2012-09-04 15:55:00,5.4,5.41,5.39,5.4,829800.0,5.4,5.41,5.39,5.4,829800.0
2012-09-05 09:30:00,5.43,5.45,5.41,5.41,136300.0,5.43,5.45,5.41,5.41,136300.0
2012-09-05 09:35:00,5.42,5.42,5.38,5.39,104700.0,5.42,5.42,5.38,5.39,104700.0
2012-09-05 09:40:00,5.39,5.39,5.36,5.37,27900.0,5.39,5.39,5.36,5.37,27900.0
2012-09-05 09:45:00,5.36,5.4,5.34,5.39,199200.0,5.36,5.4,5.34,5.39,199200.0
2012-09-05 09:50:00,5.39,5.39,5.38,5.38,21900.0,5.39,5.39,5.38,5.38,21900.0
2012-09-05 09:55:00,5.38,5.39,5.35,5.37,429900.0,5.38,5.39,5.35,5.37,429900.0
2012-09-05 10:00:00,5.38,5.39,5.37,5.38,67400.0,5.38,5.39,5.37,5.38,67400.0
2012-09-05 10:05:00,5.38,5.4,5.38,5.39,61100.0,5.38,5.4,5.38,5.39,61100.0
2012-09-05 10:10:00,5.39,5.42,5.39,5.4,176800.0,5.39,5.42,5.39,5.4,176800.0
2012-09-05 10:15:00,5.4,5.41,5.4,5.4,120300.0,5.4,5.41,5.4,5.4,120300.0
2012-09-05 10:20:00,5.4,5.41,5.39,5.4,62800.0,5.4,5.41,5.39,5.4,62800.0
2012-09-05 10:25:00,5.39,5.42,5.39,5.42,87400.0,5.39,5.42,5.39,5.42,87400.0
2012-09-05 10:30:00,5.42,5.44,5.41,5.42,144900.0,5.42,5.44,5.41,5.42,144900.0
2012-09-05 10:35:00,5.41,5.42,5.41,5.41,49600.0,5.41,5.42,5.41,5.41,49600.0
2012-09-05 10:40:00,5.41,5.42,5.4,5.41,123900.0,5.41,5.42,5.4,5.41,123900.0
2012-09-05 10:45:00,5.41,5.42,5.4,5.4,317600.0,5.41,5.42,5.4,5.4,317600.0
2012-09-05 10:50:00,5.4,5.41,5.39,5.39,76100.0,5.4,5.41,5.39,5.39,76100.0
2012-09-05 10:55:00,5.4,5.41,5.37,5.38,342100.0,5.4,5.41,5.37,5.38,342100.0
2012-09-05 11:00:00,5.38,5.39,5.37,5.39,54400.0,5.38,5.39,5.37,5.39,54400.0
2012-09-05 11:05:00,5.38,5.4,5.38,5.39,116200.0,5.38,5.4,5.38,5.39,116200.0
2012-09-05 11:10:00,5.38,5.39,5.38,5.39,11100.0,5.38,5.39,5.38,5.39,11100.0
2012-09-05 11:15:00,5.39,5.4,5.38,5.39,135500.0,5.39,5.4,5.38,5.39,135500.0
2012-09-05 11:20:00,5.39,5.4,5.38,5.4,77700.0,5.39,5.4,5.38,5.4,77700.0
2012-09-05 11:25:00,5.39,5.4,5.39,5.39,18000.0,5.39,5.4,5.39,5.39,18000.0
2012-09-05 11:30:00,5.39,5.4,5.39,5.4,14400.0,5.39,5.4,5.39,5.4,14400.0
2012-09-05 11:35:00,5.39,5.41,5.39,5.4,179400.0,5.39,5.41,5.39,5.4,179400.0
2012-09-05 11:40:00,5.4,5.4,5.39,5.4,109500.0,5.4,5.4,5.39,5.4,109500.0
2012-09-05 11:45:00,5.4,5.4,5.38,5.38,140600.0,5.4,5.4,5.38,5.38,140600.0
2012-09-05 11:50:00,5.38,5.39,5.36,5.38,304300.0,5.38,5.39,5.36,5.38,304300.0
2012-09-05 11:55:00,5.38,5.38,5.37,5.38,18900.0,5.38,5.38,5.37,5.38,18900.0
2012-09-05 12:00:00,5.38,5.38,5.37,5.38,63800.0,5.38,5.38,5.37,5.38,63800.0
2012-09-05 12:05:00,5.38,5.39,5.37,5.38,181900.0,5.38,5.39,5.37,5.38,181900.0
2012-09-05 12:10:00,5.38,5.39,5.38,5.38,10800.0,5.38,5.39,5.38,5.38,10800.0
2012-09-05 12:15:00,5.39,5.39,5.38,5.38,32300.0,5.39,5.39,5.38,5.38,32300.0
2012-09-05 12:20:00,5.38,5.39,5.38,5.38,16300.0,5.38,5.39,5.38,5.38,16300.0
2012-09-05 12:25:00,5.39,5.39,5.38,5.39,124500.0,5.39,5.39,5.38,5.39,124500.0
2012-09-05 12:30:00,5.38,5.39,5.38,5.38,62500.0,5.38,5.39,5.38,5.38,62500.0
2012-09-05 12:35:00,5.38,5.39,5.37,5.37,340400.0,5.38,5.39,5.37,5.37,340400.0
2012-09-05 12:40:00,5.38,5.41,5.37,5.41,315800.0,5.38,5.41,5.37,5.41,315800.0
2012-09-05 12:45:00,5.4,5.42,5.39,5.4,989300.0,5.4,5.42,5.39,5.4,989300.0
2012-09-05 12:50:00,5.41,5.41,5.4,5.41,202300.0,5.41,5.41,5.4,5.41,202300.0
2012-09-05 12:55:00,5.41,5.42,5.41,5.42,50800.0,5.41,5.42,5.41,5.42,50800.0
2012-09-05 13:00:00,5.42,5.42,5.41,5.41,10100.0,5.42,5.42,5.41,5.41,10100.0
2012-09-05 13:05:00,5.41,5.42,5.41,5.42,20500.0,5.41,5.42,5.41,5.42,20500.0
2012-09-05 13:10:00,5.42,5.42,5.41,5.42,406400.0,5.42,5.42,5.41,5.42,406400.0
2012-09-05 13:15:00,5.41,5.42,5.41,5.42,20300.0,5.41,5.42,5.41,5.42,20300.0
2012-09-05 13:20:00,5.42,5.43,5.41,5.42,148600.0,5.42,5.43,5.41,5.42,148600.0
2012-09-05 13:25:00,5.43,5.43,5.42,5.42,227200.0,5.43,5.43,5.42,5.42,227200.0
2012-09-05 13:30:00,5.42,5.43,5.42,5.42,563000.0,5.42,5.43,5.42,5.42,563000.0
2012-09-05 13:35:00,5.42,5.45,5.42,5.45,810300.0,5.42,5.45,5.42,5.45,810300.0
2012-09-05 13:40:00,5.45,5.46,5.44,5.46,377100.0,5.45,5.46,5.44,5.46,377100.0
2012-09-05 13:45:00,5.46,5.47,5.44,5.46,620900.0,5.46,5.47,5.44,5.46,620900.0
2012-09-05 13:50:00,5.45,5.46,5.45,5.46,6700.0,5.45,5.46,5.45,5.46,6700.0
2012-09-05 13:55:00,5.46,5.46,5.45,5.45,23700.0,5.46,5.46,5.45,5.45,23700.0
2012-09-05 14:00:00,5.46,5.46,5.45,5.45,136000.0,5.46,5.46,5.45,5.45,136000.0
2012-09-05 14:05:00,5.45,5.47,5.45,5.47,343800.0,5.45,5.47,5.45,5.47,343800.0
2012-09-05 14:10:00,5.46,5.47,5.45,5.45,63100.0,5.46,5.47,5.45,5.45,63100.0
2012-09-05 14:15:00,5.45,5.46,5.45,5.45,231800.0,5.45,5.46,5.45,5.45,231800.0
2012-09-05 14:20:00,5.45,5.52,5.45,5.52,374600.0,5.45,5.52,5.45,5.52,374600.0
2012-09-05 14:25:00,5.52,5.52,5.5,5.5,141300.0,5.52,5.52,5.5,5.5,141300.0
2012-09-05 14:30:00,5.5,5.53,5.5,5.52,203700.0,5.5,5.53,5.5,5.52,203700.0
2012-09-05 14:35:00,5.51,5.52,5.51,5.52,10800.0,5.51,5.52,5.51,5.52,10800.0
2012-09-05 14:40:00,5.51,5.52,5.51,5.51,21100.0,5.51,5.52,5.51,5.51,21100.0
2012-09-05 14:45:00,5.52,5.52,5.5,5.5,78500.0,5.52,5.52,5.5,5.5,78500.0
2012-09-05 14:50:00,5.5,5.51,5.49,5.49,118000.0,5.5,5.51,5.49,5.49,118000.0
2012-09-05 14:55:00,5.49,5.51,5.49,5.51,155300.0,5.49,5.51,5.49,5.51,155300.0
2012-09-05 15:00:00,5.5,5.51,5.5,5.5,191100.0,5.5,5.51,5.5,5.5,191100.0
2012-09-05 15:05:00,5.5,5.52,5.5,5.52,360100.0,5.5,5.52,5.5,5.52,360100.0
2012-09-05 15:10:00,5.52,5.52,5.51,5.52,37800.0,5.52,5.52,5.51,5.52,37800.0
2012-09-05 15:15:00,5.52,5.52,5.51,5.52,41100.0,5.52,5.52,5.51,5.52,41100.0
2012-09-05 15:20:00,5.52,5.52,5.51,5.52,66300.0,5.52,5.52,5.51,5.52,66300.0
2012-09-05 15:25:00,5.52,5.52,5.51,5.52,75500.0,5.52,5.52,5.51,5.52,75500.0
2012-09-05 15:30:00,5.52,5.52,5.51,5.52,109800.0,5.52,5.52,5.51,5.52,109800.0
2012-09-05 15:35:00,5.52,5.52,5.51,5.51,109300.0,5.52,5.52,5.51,5.51,109300.0
2012-09-05 15:40:00,5.52,5.53,5.51,5.52,255500.0,5.52,5.53,5.51,5.52,255500.0
2012-09-05 15:45:00,5.53,5.54,5.52,5.52,1214200.0,5.53,5.54,5.52,5.52,1214200.0
2012-09-05 15:50:00,5.53,5.53,5.52,5.52,243800.0,5.53,5.53,5.52,5.52,243800.0
2012-09-05 15:55:00,5.53,5.53,5.52,5.53,392100.0,5.53,5.53,5.52,5.53,392100.0
2012-09-06 09:30:00,5.55,5.58,5.54,5.56,327900.0,5.55,5.58,5.54,5.56,327900.0
2012-09-06 09:35:00,5.55,5.59,5.55,5.58,136400.0,5.55,5.59,5.55,5.58,136400.0
2012-09-06 09:40:00,5.58,5.59,5.54,5.57,472200.0,5.58,5.59,5.54,5.57,472200.0
2012-09-06 09:45:00,5.57,5.57,5.55,5.56,68500.0,5.57,5.57,5.55,5.56,68500.0
2012-09-06 09:50:00,5.56,5.56,5.54,5.55,123800.0,5.56,5.56,5.54,5.55,123800.0
2012-09-06 09:55:00,5.55,5.58,5.55,5.57,91300.0,5.55,5.58,5.55,5.57,91300.0
2012-09-06 10:00:00,5.58,5.62,5.57,5.6,346100.0,5.58,5.62,5.57,5.6,346100.0
2012-09-06 10:05:00,5.6,5.6,5.57,5.57,234500.0,5.6,5.6,5.57,5.57,234500.0
2012-09-06 10:10:00,5.57,5.58,5.57,5.57,41000.0,5.57,5.58,5.57,5.57,41000.0
2012-09-06 10:15:00,5.57,5.58,5.57,5.57,33900.0,5.57,5.58,5.57,5.57,33900.0
2012-09-06 10:20:00,5.57,5.58,5.57,5.57,22800.0,5.57,5.58,5.57,5.57,22800.0
2012-09-06 10:25:00,5.57,5.58,5.57,5.57,18400.0,5.57,5.58,5.57,5.57,18400.0
2012-09-06 10:30:00,5.57,5.58,5.57,5.57,12200.0,5.57,5.58,5.57,5.57,12200.0
2012-09-06 10:35:00,5.58,5.59,5.57,5.58,97700.0,5.58,5.59,5.57,5.58,97700.0
2012-09-06 10:40:00,5.58,5.59,5.58,5.58,16400.0,5.58,5.59,5.58,5.58,16400.0
2012-09-06 10:45:00,5.59,5.59,5.58,5.58,14300.0,5.59,5.59,5.58,5.58,14300.0
2012-09-06 10:50:00,5.58,5.59,5.58,5.58,21000.0,5.58,5.59,5.58,5.58,21000.0
2012-09-06 10:55:00,5.58,5.59,5.58,5.59,17900.0,5.58,5.59,5.58,5.59,17900.0
2012-09-06 11:00:00,5.58,5.6,5.58,5.58,130600.0,5.58,5.6,5.58,5.58,130600.0
2012-09-06 11:05:00,5.58,5.59,5.57,5.57,57400.0,5.58,5.59,5.57,5.57,57400.0
2012-09-06 11:10:00,5.57,5.58,5.57,5.58,130300.0,5.57,5.58,5.57,5.58,130300.0
2012-09-06 11:15:00,5.58,5.58,5.57,5.58,19400.0,5.58,5.58,5.57,5.58,19400.0
2012-09-06 11:20:00,5.58,5.58,5.57,5.57,19900.0,5.58,5.58,5.57,5.57,19900.0
2012-09-06 11:25:00,5.57,5.58,5.54,5.55,1438600.0,5.57,5.58,5.54,5.55,1438600.0
2012-09-06 11:30:00,5.55,5.57,5.54,5.57,481000.0,5.55,5.57,5.54,5.57,481000.0
2012-09-06 11:35:00,5.57,5.57,5.56,5.56,37900.0,5.57,5.57,5.56,5.56,37900.0
2012-09-06 11:40:00,5.57,5.57,5.55,5.56,297900.0,5.57,5.57,5.55,5.56,297900.0
2012-09-06 11:45:00,5.56,5.56,5.55,5.56,17800.0,5.56,5.56,5.55,5.56,17800.0
2012-09-06 11:50:00,5.56,5.56,5.54,5.54,404400.0,5.56,5.56,5.54,5.54,404400.0
2012-09-06 11:55:00,5.54,5.56,5.54,5.56,90200.0,5.54,5.56,5.54,5.56,90200.0
2012-09-06 12:00:00,5.56,5.57,5.55,5.56,271000.0,5.56,5.57,5.55,5.56,271000.0
2012-09-06 12:05:00,5.56,5.56,5.55,5.56,57000.0,5.56,5.56,5.55,5.56,57000.0
2012-09-06 12:10:00,5.56,5.56,5.55,5.55,25300.0,5.56,5.56,5.55,5.55,25300.0
2012-09-06 12:15:00,5.56,5.56,5.55,5.55,15000.0,5.56,5.56,5.55,5.55,15000.0
2012-09-06 12:20:00,5.56,5.57,5.55,5.56,625800.0,5.56,5.57,5.55,5.56,625800.0
2012-09-06 12:25:00,5.56,5.56,5.55,5.55,15700.0,5.56,5.56,5.55,5.55,15700.0
2012-09-06 12:30:00,5.56,5.56,5.55,5.56,23400.0,5.56,5.56,5.55,5.56,23400.0
2012-09-06 12:35:00,5.56,5.56,5.55,5.56,17700.0,5.56,5.56,5.55,5.56,17700.0
2012-09-06 12:40:00,5.56,5.56,5.54,5.55,191800.0,5.56,5.56,5.54,5.55,191800.0
2012-09-06 12:45:00,5.55,5.55,5.54,5.54,13500.0,5.55,5.55,5.54,5.54,13500.0
2012-09-06 12:50:00,5.55,5.55,5.54,5.54,21200.0,5.55,5.55,5.54,5.54,21200.0
2012-09-06 12:55:00,5.55,5.55,5.54,5.54,18900.0,5.55,5.55,5.54,5.54,18900.0
2012-09-06 13:00:00,5.54,5.55,5.54,5.54,13700.0,5.54,5.55,5.54,5.54,13700.0
2012-09-06 13:05:00,5.55,5.55,5.54,5.54,24100.0,5.55,5.55,5.54,5.54,24100.0
2012-09-06 13:10:00,5.55,5.55,5.54,5.54,19800.0,5.55,5.55,5.54,5.54,19800.0
2012-09-06 13:15:00,5.55,5.55,5.53,5.54,470100.0,5.55,5.55,5.53,5.54,470100.0
2012-09-06 13:20:00,5.54,5.55,5.54,5.55,51400.0,5.54,5.55,5.54,5.55,51400.0
2012-09-06 13:25:00,5.54,5.55,5.54,5.54,28900.0,5.54,5.55,5.54,5.54,28900.0
2012-09-06 13:30:00,5.55,5.56,5.54,5.56,79800.0,5.55,5.56,5.54,5.56,79800.0
2012-09-06 13:35:00,5.56,5.56,5.55,5.56,19600.0,5.56,5.56,5.55,5.56,19600.0
2012-09-06 13:40:00,5.56,5.56,5.55,5.56,20200.0,5.56,5.56,5.55,5.56,20200.0
2012-09-06 13:45:00,5.56,5.56,5.54,5.55,183700.0,5.56,5.56,5.54,5.55,183700.0
2012-09-06 13:50:00,5.55,5.57,5.54,5.57,202600.0,5.55,5.57,5.54,5.57,202600.0
2012-09-06 13:55:00,5.57,5.57,5.55,5.55,128200.0,5.57,5.57,5.55,5.55,128200.0
2012-09-06 14:00:00,5.56,5.56,5.55,5.55,47800.0,5.56,5.56,5.55,5.55,47800.0
2012-09-06 14:05:00,5.56,5.56,5.55,5.55,21200.0,5.56,5.56,5.55,5.55,21200.0
2012-09-06 14:10:00,5.56,5.56,5.55,5.56,10400.0,5.56,5.56,5.55,5.56,10400.0
2012-09-06 14:15:00,5.56,5.56,5.55,5.56,19700.0,5.56,5.56,5.55,5.56,19700.0
2012-09-06 14:20:00,5.56,5.56,5.55,5.56,22800.0,5.56,5.56,5.55,5.56,22800.0
2012-09-06 14:25:00,5.56,5.56,5.55,5.55,84000.0,5.56,5.56,5.55,5.55,84000.0
2012-09-06 14:30:00,5.56,5.56,5.54,5.54,377600.0,5.56,5.56,5.54,5.54,377600.0
2012-09-06 14:35:00,5.55,5.55,5.54,5.54,30000.0,5.55,5.55,5.54,5.54,30000.0
2012-09-06 14:40:00,5.54,5.55,5.54,5.54,57300.0,5.54,5.55,5.54,5.54,57300.0
2012-09-06 14:45:00,5.55,5.55,5.54,5.54,64800.0,5.55,5.55,5.54,5.54,64800.0
2012-09-06 14:50:00,5.55,5.55,5.54,5.55,35200.0,5.55,5.55,5.54,5.55,35200.0
2012-09-06 14:55:00,5.55,5.55,5.54,5.54,44000.0,5.55,5.55,5.54,5.54,44000.0
2012-09-06 15:00:00,5.54,5.55,5.54,5.54,37800.0,5.54,5.55,5.54,5.54,37800.0
2012-09-06 15:05:00,5.54,5.55,5.54,5.54,34800.0,5.54,5.55,5.54,5.54,34800.0
2012-09-06 15:10:00,5.54,5.55,5.52,5.52,568300.0,5.54,5.55,5.52,5.52,568300.0
2012-09-06 15:15:00,5.52,5.54,5.51,5.54,305800.0,5.52,5.54,5.51,5.54,305800.0
2012-09-06 15:20:00,5.54,5.54,5.52,5.52,343100.0,5.54,5.54,5.52,5.52,343100.0
2012-09-06 15:25:00,5.52,5.53,5.52,5.52,63000.0,5.52,5.53,5.52,5.52,63000.0
2012-09-06 15:30:00,5.52,5.54,5.52,5.54,253900.0,5.52,5.54,5.52,5.54,253900.0
2012-09-06 15:35:00,5.54,5.55,5.53,5.54,104300.0,5.54,5.55,5.53,5.54,104300.0
2012-09-06 15:40:00,5.54,5.55,5.54,5.54,85200.0,5.54,5.55,5.54,5.54,85200.0
2012-09-06 15:45:00,5.54,5.55,5.54,5.55,143000.0,5.54,5.55,5.54,5.55,143000.0
2012-09-06 15:50:00,5.55,5.55,5.53,5.54,336600.0,5.55,5.55,5.53,5.54,336600.0
2012-09-06 15:55:00,5.53,5.55,5.53,5.54,555100.0,5.53,5.55,5.53,5.54,555100.0
2012-09-07 09:30:00,5.57,5.6,5.55,5.57,312500.0,5.57,5.6,5.55,5.57,312500.0
2012-09-07 09:35:00,5.57,5.58,5.56,5.57,103300.0,5.57,5.58,5.56,5.57,103300.0
2012-09-07 09:40:00,5.57,5.58,5.56,5.57,59600.0,5.57,5.58,5.56,5.57,59600.0
2012-09-07 09:45:00,5.57,5.58,5.57,5.57,18300.0,5.57,5.58,5.57,5.57,18300.0
2012-09-07 09:50:00,5.57,5.58,5.57,5.58,32100.0,5.57,5.58,5.57,5.58,32100.0
2012-09-07 09:55:00,5.57,5.58,5.55,5.55,79600.0,5.57,5.58,5.55,5.55,79600.0
2012-09-07 10:00:00,5.55,5.56,5.52,5.54,359000.0,5.55,5.56,5.52,5.54,359000.0
2012-09-07 10:05:00,5.54,5.55,5.54,5.54,68500.0,5.54,5.55,5.54,5.54,68500.0
2012-09-07 10:10:00,5.55,5.55,5.54,5.54,29600.0,5.55,5.55,5.54,5.54,29600.0
2012-09-07 10:15:00,5.54,5.55,5.54,5.54,59800.0,5.54,5.55,5.54,5.54,59800.0
2012-09-07 10:20:00,5.54,5.55,5.53,5.53,85100.0,5.54,5.55,5.53,5.53,85100.0
2012-09-07 10:25:00,5.53,5.54,5.52,5.52,90100.0,5.53,5.54,5.52,5.52,90100.0
2012-09-07 10:30:00,5.52,5.53,5.51,5.52,269800.0,5.52,5.53,5.51,5.52,269800.0
2012-09-07 10:35:00,5.52,5.54,5.52,5.52,170900.0,5.52,5.54,5.52,5.52,170900.0
2012-09-07 10:40:00,5.52,5.54,5.52,5.52,305200.0,5.52,5.54,5.52,5.52,305200.0
2012-09-07 10:45:00,5.52,5.53,5.52,5.52,44100.0,5.52,5.53,5.52,5.52,44100.0
2012-09-07 10:50:00,5.53,5.54,5.52,5.53,205600.0,5.53,5.54,5.52,5.53,205600.0
2012-09-07 10:55:00,5.53,5.54,5.52,5.54,83500.0,5.53,5.54,5.52,5.54,83500.0
2012-09-07 11:00:00,5.54,5.54,5.53,5.53,64400.0,5.54,5.54,5.53,5.53,64400.0
2012-09-07 11:05:00,5.54,5.54,5.53,5.54,8900.0,5.54,5.54,5.53,5.54,8900.0
2012-09-07 11:10:00,5.53,5.54,5.52,5.53,147100.0,5.53,5.54,5.52,5.53,147100.0
2012-09-07 11:15:00,5.53,5.54,5.52,5.54,420400.0,5.53,5.54,5.52,5.54,420400.0
2012-09-07 11:20:00,5.54,5.54,5.53,5.54,105000.0,5.54,5.54,5.53,5.54,105000.0
2012-09-07 11:25:00,5.54,5.54,5.53,5.54,41100.0,5.54,5.54,5.53,5.54,41100.0
2012-09-07 11:30:00,5.54,5.54,5.53,5.54,288900.0,5.54,5.54,5.53,5.54,288900.0
2012-09-07 11:35:00,5.54,5.54,5.53,5.54,11700.0,5.54,5.54,5.53,5.54,11700.0
2012-09-07 11:40:00,5.53,5.54,5.53,5.54,13400.0,5.53,5.54,5.53,5.54,13400.0
2012-09-07 11:45:00,5.53,5.55,5.53,5.53,1841100.0,5.53,5.55,5.53,5.53,1841100.0
2012-09-07 11:50:00,5.54,5.54,5.53,5.53,11100.0,5.54,5.54,5.53,5.53,11100.0
2012-09-07 11:55:00,5.53,5.54,5.53,5.53,20100.0,5.53,5.54,5.53,5.53,20100.0
2012-09-07 12:00:00,5.53,5.55,5.53,5.55,173000.0,5.53,5.55,5.53,5.55,173000.0
2012-09-07 12:05:00,5.55,5.59,5.55,5.56,2463100.0,5.55,5.59,5.55,5.56,2463100.0
2012-09-07 12:10:00,5.56,5.58,5.56,5.57,169800.0,5.56,5.58,5.56,5.57,169800.0
2012-09-07 12:15:00,5.57,5.59,5.57,5.59,173600.0,5.57,5.59,5.57,5.59,173600.0
2012-09-07 12:20:00,5.59,5.6,5.58,5.6,171600.0,5.59,5.6,5.58,5.6,171600.0
2012-09-07 12:25:00,5.6,5.62,5.59,5.6,589700.0,5.6,5.62,5.59,5.6,589700.0
2012-09-07 12:30:00,5.6,5.61,5.6,5.6,17200.0,5.6,5.61,5.6,5.6,17200.0
2012-09-07 12:35:00,5.6,5.61,5.6,5.6,18600.0,5.6,5.61,5.6,5.6,18600.0
2012-09-07 12:40:00,5.61,5.61,5.6,5.6,151500.0,5.61,5.61,5.6,5.6,151500.0
2012-09-07 12:45:00,5.6,5.61,5.6,5.61,84900.0,5.6,5.61,5.6,5.61,84900.0
2012-09-07 12:50:00,5.6,5.61,5.6,5.61,65300.0,5.6,5.61,5.6,5.61,65300.0
2012-09-07 12:55:00,5.61,5.61,5.6,5.61,29600.0,5.61,5.61,5.6,5.61,29600.0
2012-09-07 13:00:00,5.6,5.61,5.6,5.6,8800.0,5.6,5.61,5.6,5.6,8800.0
2012-09-07 13:05:00,5.61,5.61,5.6,5.61,13700.0,5.61,5.61,5.6,5.61,13700.0
2012-09-07 13:10:00,5.61,5.61,5.6,5.61,11600.0,5.61,5.61,5.6,5.61,11600.0
2012-09-07 13:15:00,5.6,5.62,5.6,5.62,102300.0,5.6,5.62,5.6,5.62,102300.0
2012-09-07 13:20:00,5.62,5.62,5.61,5.61,7700.0,5.62,5.62,5.61,5.61,7700.0
2012-09-07 13:25:00,5.62,5.62,5.61,5.62,27600.0,5.62,5.62,5.61,5.62,27600.0
2012-09-07 13:30:00,5.62,5.62,5.61,5.62,10900.0,5.62,5.62,5.61,5.62,10900.0
2012-09-07 13:35:00,5.62,5.62,5.61,5.62,102400.0,5.62,5.62,5.61,5.62,102400.0
2012-09-07 13:40:00,5.62,5.62,5.61,5.62,158900.0,5.62,5.62,5.61,5.62,158900.0
2012-09-07 13:45:00,5.62,5.62,5.61,5.61,29900.0,5.62,5.62,5.61,5.61,29900.0
2012-09-07 13:50:00,5.62,5.63,5.61,5.63,79600.0,5.62,5.63,5.61,5.63,79600.0
2012-09-07 13:55:00,5.62,5.63,5.62,5.62,16400.0,5.62,5.63,5.62,5.62,16400.0
2012-09-07 14:00:00,5.63,5.63,5.62,5.62,31200.0,5.63,5.63,5.62,5.62,31200.0
2012-09-07 14:05:00,5.62,5.63,5.6,5.6,983300.0,5.62,5.63,5.6,5.6,983300.0
2012-09-07 14:10:00,5.61,5.61,5.6,5.6,30800.0,5.61,5.61,5.6,5.6,30800.0
2012-09-07 14:15:00,5.6,5.61,5.6,5.61,13300.0,5.6,5.61,5.6,5.61,13300.0
2012-09-07 14:20:00,5.61,5.61,5.6,5.61,8900.0,5.61,5.61,5.6,5.61,8900.0
2012-09-07 14:25:00,5.6,5.61,5.6,5.6,113600.0,5.6,5.61,5.6,5.6,113600.0
2012-09-07 14:30:00,5.61,5.61,5.6,5.61,55500.0,5.61,5.61,5.6,5.61,55500.0
2012-09-07 14:35:00,5.61,5.61,5.59,5.6,1020800.0,5.61,5.61,5.59,5.6,1020800.0
2012-09-07 14:40:00,5.6,5.63,5.6,5.63,317300.0,5.6,5.63,5.6,5.63,317300.0
2012-09-07 14:45:00,5.63,5.63,5.62,5.63,19900.0,5.63,5.63,5.62,5.63,19900.0
2012-09-07 14:50:00,5.63,5.63,5.62,5.62,20200.0,5.63,5.63,5.62,5.62,20200.0
2012-09-07 14:55:00,5.63,5.63,5.62,5.63,23400.0,5.63,5.63,5.62,5.63,23400.0
2012-09-07 15:00:00,5.63,5.63,5.61,5.62,213000.0,5.63,5.63,5.61,5.62,213000.0
2012-09-07 15:05:00,5.61,5.62,5.61,5.61,36200.0,5.61,5.62,5.61,5.61,36200.0
2012-09-07 15:10:00,5.62,5.62,5.6,5.6,144800.0,5.62,5.62,5.6,5.6,144800.0
2012-09-07 15:15:00,5.61,5.62,5.6,5.61,185500.0,5.61,5.62,5.6,5.61,185500.0
2012-09-07 15:20:00,5.61,5.62,5.61,5.61,45100.0,5.61,5.62,5.61,5.61,45100.0
2012-09-07 15:25:00,5.61,5.62,5.6,5.6,356100.0,5.61,5.62,5.6,5.6,356100.0
2012-09-07 15:30:00,5.6,5.62,5.6,5.62,187600.0,5.6,5.62,5.6,5.62,187600.0
2012-09-07 15:35:00,5.61,5.62,5.61,5.62,116100.0,5.61,5.62,5.61,5.62,116100.0
2012-09-07 15:40:00,5.62,5.62,5.61,5.61,240800.0,5.62,5.62,5.61,5.61,240800.0
2012-09-07 15:45:00,5.62,5.62,5.61,5.61,174100.0,5.62,5.62,5.61,5.61,174100.0
2012-09-07 15:50:00,5.62,5.64,5.61,5.64,463800.0,5.62,5.64,5.61,5.64,463800.0
2012-09-07 15:55:00,5.64,5.64,5.62,5.63,663200.0,5.64,5.64,5.62,5.63,663200.0
2012-09-10 09:30:00,5.63,5.63,5.59,5.62,61300.0,5.63,5.63,5.59,5.62,61300.0
2012-09-10 09:35:00,5.62,5.62,5.61,5.62,66500.0,5.62,5.62,5.61,5.62,66500.0
2012-09-10 09:40:00,5.62,5.63,5.62,5.63,24900.0,5.62,5.63,5.62,5.63,24900.0
2012-09-10 09:45:00,5.63,5.65,5.63,5.65,90200.0,5.63,5.65,5.63,5.65,90200.0
2012-09-10 09:50:00,5.65,5.66,5.64,5.65,58700.0,5.65,5.66,5.64,5.65,58700.0
2012-09-10 09:55:00,5.65,5.67,5.65,5.65,67000.0,5.65,5.67,5.65,5.65,67000.0
2012-09-10 10:00:00,5.66,5.66,5.65,5.66,62200.0,5.66,5.66,5.65,5.66,62200.0
2012-09-10 10:05:00,5.66,5.66,5.65,5.65,36100.0,5.66,5.66,5.65,5.65,36100.0
2012-09-10 10:10:00,5.65,5.67,5.64,5.64,180400.0,5.65,5.67,5.64,5.64,180400.0
2012-09-10 10:15:00,5.64,5.65,5.64,5.64,22900.0,5.64,5.65,5.64,5.64,22900.0
2012-09-10 10:20:00,5.64,5.65,5.64,5.64,29200.0,5.64,5.65,5.64,5.64,29200.0
2012-09-10 10:25:00,5.64,5.66,5.64,5.65,120000.0,5.64,5.66,5.64,5.65,120000.0
2012-09-10 10:30:00,5.66,5.66,5.65,5.66,36100.0,5.66,5.66,5.65,5.66,36100.0
2012-09-10 10:35:00,5.65,5.66,5.65,5.66,38000.0,5.65,5.66,5.65,5.66,38000.0
2012-09-10 10:40:00,5.66,5.66,5.65,5.66,44700.0,5.66,5.66,5.65,5.66,44700.0
2012-09-10 10:45:00,5.66,5.66,5.65,5.66,49100.0,5.66,5.66,5.65,5.66,49100.0
2012-09-10 10:50:00,5.66,5.67,5.65,5.66,101600.0,5.66,5.67,5.65,5.66,101600.0
2012-09-10 10:55:00,5.67,5.67,5.65,5.65,395400.0,5.67,5.67,5.65,5.65,395400.0
2012-09-10 11:00:00,5.65,5.66,5.62,5.64,409300.0,5.65,5.66,5.62,5.64,409300.0
2012-09-10 11:05:00,5.65,5.65,5.64,5.64,28600.0,5.65,5.65,5.64,5.64,28600.0
2012-09-10 11:10:00,5.64,5.65,5.64,5.64,41000.0,5.64,5.65,5.64,5.64,41000.0
2012-09-10 11:15:00,5.65,5.65,5.64,5.65,55400.0,5.65,5.65,5.64,5.65,55400.0
2012-09-10 11:20:00,5.65,5.65,5.64,5.65,28200.0,5.65,5.65,5.64,5.65,28200.0
2012-09-10 11:25:00,5.65,5.66,5.64,5.66,118400.0,5.65,5.66,5.64,5.66,118400.0
2012-09-10 11:30:00,5.66,5.66,5.65,5.66,49400.0,5.66,5.66,5.65,5.66,49400.0
2012-09-10 11:35:00,5.66,5.66,5.65,5.66,55100.0,5.66,5.66,5.65,5.66,55100.0
2012-09-10 11:40:00,5.66,5.66,5.65,5.66,88400.0,5.66,5.66,5.65,5.66,88400.0
2012-09-10 11:45:00,5.66,5.66,5.65,5.65,42300.0,5.66,5.66,5.65,5.65,42300.0
2012-09-10 11:50:00,5.65,5.66,5.65,5.66,35800.0,5.65,5.66,5.65,5.66,35800.0
2012-09-10 11:55:00,5.66,5.66,5.65,5.66,18300.0,5.66,5.66,5.65,5.66,18300.0
2012-09-10 12:00:00,5.66,5.66,5.65,5.66,44600.0,5.66,5.66,5.65,5.66,44600.0
2012-09-10 12:05:00,5.66,5.66,5.65,5.66,45500.0,5.66,5.66,5.65,5.66,45500.0
2012-09-10 12:10:00,5.66,5.66,5.65,5.65,380000.0,5.66,5.66,5.65,5.65,380000.0
2012-09-10 12:15:00,5.66,5.66,5.65,5.66,97700.0,5.66,5.66,5.65,5.66,97700.0
2012-09-10 12:20:00,5.65,5.66,5.65,5.65,78700.0,5.65,5.66,5.65,5.65,78700.0
2012-09-10 12:25:00,5.66,5.66,5.65,5.66,55800.0,5.66,5.66,5.65,5.66,55800.0
2012-09-10 12:30:00,5.66,5.66,5.65,5.66,69900.0,5.66,5.66,5.65,5.66,69900.0
2012-09-10 12:35:00,5.66,5.66,5.65,5.65,111200.0,5.66,5.66,5.65,5.65,111200.0
2012-09-10 12:40:00,5.65,5.65,5.64,5.64,127400.0,5.65,5.65,5.64,5.64,127400.0
2012-09-10 12:45:00,5.65,5.65,5.64,5.65,37000.0,5.65,5.65,5.64,5.65,37000.0
2012-09-10 12:50:00,5.65,5.65,5.64,5.65,24500.0,5.65,5.65,5.64,5.65,24500.0
2012-09-10 12:55:00,5.64,5.65,5.64,5.64,32700.0,5.64,5.65,5.64,5.64,32700.0
2012-09-10 13:00:00,5.65,5.65,5.64,5.65,43900.0,5.65,5.65,5.64,5.65,43900.0
2012-09-10 13:05:00,5.64,5.65,5.64,5.64,78200.0,5.64,5.65,5.64,5.64,78200.0
2012-09-10 13:10:00,5.64,5.65,5.64,5.64,32700.0,5.64,5.65,5.64,5.64,32700.0
2012-09-10 13:15:00,5.65,5.65,5.64,5.65,34800.0,5.65,5.65,5.64,5.65,34800.0
2012-09-10 13:20:00,5.64,5.65,5.64,5.65,23000.0,5.64,5.65,5.64,5.65,23000.0
2012-09-10 13:25:00,5.65,5.65,5.64,5.64,33300.0,5.65,5.65,5.64,5.64,33300.0
2012-09-10 13:30:00,5.64,5.65,5.64,5.65,37000.0,5.64,5.65,5.64,5.65,37000.0
2012-09-10 13:35:00,5.65,5.65,5.64,5.65,48000.0,5.65,5.65,5.64,5.65,48000.0
2012-09-10 13:40:00,5.65,5.65,5.64,5.64,61800.0,5.65,5.65,5.64,5.64,61800.0
2012-09-10 13:45:00,5.65,5.65,5.64,5.64,13300.0,5.65,5.65,5.64,5.64,13300.0
2012-09-10 13:50:00,5.65,5.65,5.64,5.65,43100.0,5.65,5.65,5.64,5.65,43100.0
2012-09-10 13:55:00,5.65,5.65,5.64,5.64,138200.0,5.65,5.65,5.64,5.64,138200.0
2012-09-10 14:00:00,5.64,5.65,5.64,5.64,50100.0,5.64,5.65,5.64,5.64,50100.0
2012-09-10 14:05:00,5.64,5.65,5.64,5.64,43300.0,5.64,5.65,5.64,5.64,43300.0
2012-09-10 14:10:00,5.64,5.65,5.64,5.64,42600.0,5.64,5.65,5.64,5.64,42600.0
2012-09-10 14:15:00,5.64,5.65,5.64,5.64,45000.0,5.64,5.65,5.64,5.64,45000.0
2012-09-10 14:20:00,5.65,5.65,5.63,5.63,236900.0,5.65,5.65,5.63,5.63,236900.0
2012-09-10 14:25:00,5.63,5.64,5.63,5.63,57900.0,5.63,5.64,5.63,5.63,57900.0
2012-09-10 14:30:00,5.63,5.64,5.63,5.63,98100.0,5.63,5.64,5.63,5.63,98100.0
2012-09-10 14:35:00,5.63,5.64,5.62,5.62,251000.0,5.63,5.64,5.62,5.62,251000.0
2012-09-10 14:40:00,5.63,5.63,5.61,5.61,84800.0,5.63,5.63,5.61,5.61,84800.0
2012-09-10 14:45:00,5.61,5.62,5.61,5.61,95000.0,5.61,5.62,5.61,5.61,95000.0
2012-09-10 14:50:00,5.62,5.62,5.61,5.61,44600.0,5.62,5.62,5.61,5.61,44600.0
2012-09-10 14:55:00,5.61,5.62,5.61,5.61,59000.0,5.61,5.62,5.61,5.61,59000.0
2012-09-10 15:00:00,5.61,5.62,5.61,5.61,73800.0,5.61,5.62,5.61,5.61,73800.0
2012-09-10 15:05:00,5.62,5.62,5.61,5.62,74300.0,5.62,5.62,5.61,5.62,74300.0
2012-09-10 15:10:00,5.61,5.62,5.61,5.62,73400.0,5.61,5.62,5.61,5.62,73400.0
2012-09-10 15:15:00,5.61,5.62,5.61,5.61,109800.0,5.61,5.62,5.61,5.61,109800.0
2012-09-10 15:20:00,5.61,5.62,5.61,5.62,60300.0,5.61,5.62,5.61,5.62,60300.0
2012-09-10 15:25:00,5.61,5.62,5.61,5.61,76600.0,5.61,5.62,5.61,5.61,76600.0
2012-09-10 15:30:00,5.61,5.62,5.61,5.61,77500.0,5.61,5.62,5.61,5.61,77500.0
2012-09-10 15:35:00,5.62,5.62,5.6,5.6,223900.0,5.62,5.62,5.6,5.6,223900.0
2012-09-10 15:40:00,5.6,5.61,5.59,5.59,166600.0,5.6,5.61,5.59,5.59,166600.0
2012-09-10 15:45:00,5.6,5.6,5.58,5.59,256500.0,5.6,5.6,5.58,5.59,256500.0
2012-09-10 15:50:00,5.58,5.59,5.58,5.58,155100.0,5.58,5.59,5.58,5.58,155100.0
2012-09-10 15:55:00,5.59,5.6,5.58,5.6,687700.0,5.59,5.6,5.58,5.6,687700.0
2012-09-11 09:30:00,5.59,5.59,5.54,5.56,241500.0,5.59,5.59,5.54,5.56,241500.0
2012-09-11 09:35:00,5.56,5.57,5.54,5.56,74900.0,5.56,5.57,5.54,5.56,74900.0
2012-09-11 09:40:00,5.56,5.58,5.55,5.56,230900.0,5.56,5.58,5.55,5.56,230900.0
2012-09-11 09:45:00,5.57,5.57,5.55,5.56,62000.0,5.57,5.57,5.55,5.56,62000.0
2012-09-11 09:50:00,5.56,5.58,5.56,5.57,222800.0,5.56,5.58,5.56,5.57,222800.0
2012-09-11 09:55:00,5.57,5.58,5.56,5.57,126000.0,5.57,5.58,5.56,5.57,126000.0
2012-09-11 10:00:00,5.57,5.57,5.56,5.57,10000.0,5.57,5.57,5.56,5.57,10000.0
2012-09-11 10:05:00,5.56,5.57,5.56,5.57,12400.0,5.56,5.57,5.56,5.57,12400.0
2012-09-11 10:10:00,5.56,5.57,5.56,5.57,18700.0,5.56,5.57,5.56,5.57,18700.0
2012-09-11 10:15:00,5.57,5.57,5.56,5.57,29600.0,5.57,5.57,5.56,5.57,29600.0
2012-09-11 10:20:00,5.57,5.58,5.57,5.58,35300.0,5.57,5.58,5.57,5.58,35300.0
2012-09-11 10:25:00,5.58,5.59,5.58,5.59,52600.0,5.58,5.59,5.58,5.59,52600.0
2012-09-11 10:30:00,5.58,5.61,5.58,5.6,176900.0,5.58,5.61,5.58,5.6,176900.0
2012-09-11 10:35:00,5.6,5.61,5.59,5.61,54000.0,5.6,5.61,5.59,5.61,54000.0
2012-09-11 10:40:00,5.61,5.63,5.61,5.62,144400.0,5.61,5.63,5.61,5.62,144400.0
2012-09-11 10:45:00,5.62,5.62,5.61,5.61,22700.0,5.62,5.62,5.61,5.61,22700.0
2012-09-11 10:50:00,5.62,5.63,5.61,5.63,42600.0,5.62,5.63,5.61,5.63,42600.0
2012-09-11 10:55:00,5.63,5.64,5.62,5.64,24900.0,5.63,5.64,5.62,5.64,24900.0
2012-09-11 11:00:00,5.63,5.65,5.63,5.65,57400.0,5.63,5.65,5.63,5.65,57400.0
2012-09-11 11:05:00,5.65,5.65,5.64,5.65,76800.0,5.65,5.65,5.64,5.65,76800.0
2012-09-11 11:10:00,5.65,5.66,5.64,5.65,75100.0,5.65,5.66,5.64,5.65,75100.0
2012-09-11 11:15:00,5.64,5.66,5.64,5.64,98000.0,5.64,5.66,5.64,5.64,98000.0
2012-09-11 11:20:00,5.64,5.65,5.64,5.64,11700.0,5.64,5.65,5.64,5.64,11700.0
2012-09-11 11:25:00,5.65,5.66,5.64,5.66,63300.0,5.65,5.66,5.64,5.66,63300.0
2012-09-11 11:30:00,5.66,5.66,5.65,5.65,17300.0,5.66,5.66,5.65,5.65,17300.0
2012-09-11 11:35:00,5.65,5.67,5.65,5.65,114300.0,5.65,5.67,5.65,5.65,114300.0
2012-09-11 11:40:00,5.66,5.66,5.65,5.65,29400.0,5.66,5.66,5.65,5.65,29400.0
2012-09-11 11:45:00,5.65,5.66,5.64,5.64,146600.0,5.65,5.66,5.64,5.64,146600.0
2012-09-11 11:50:00,5.64,5.65,5.64,5.65,14800.0,5.64,5.65,5.64,5.65,14800.0
2012-09-11 11:55:00,5.64,5.65,5.64,5.64,16600.0,5.64,5.65,5.64,5.64,16600.0
2012-09-11 12:00:00,5.65,5.65,5.64,5.65,17900.0,5.65,5.65,5.64,5.65,17900.0
2012-09-11 12:05:00,5.65,5.65,5.64,5.64,9700.0,5.65,5.65,5.64,5.64,9700.0
2012-09-11 12:10:00,5.65,5.65,5.64,5.64,51700.0,5.65,5.65,5.64,5.64,51700.0
2012-09-11 12:15:00,5.64,5.65,5.64,5.65,24400.0,5.64,5.65,5.64,5.65,24400.0
2012-09-11 12:20:00,5.65,5.65,5.64,5.64,15500.0,5.65,5.65,5.64,5.64,15500.0
2012-09-11 12:25:00,5.65,5.65,5.64,5.65,70100.0,5.65,5.65,5.64,5.65,70100.0
2012-09-11 12:30:00,5.65,5.65,5.64,5.65,34100.0,5.65,5.65,5.64,5.65,34100.0
2012-09-11 12:35:00,5.65,5.65,5.64,5.65,19200.0,5.65,5.65,5.64,5.65,19200.0
2012-09-11 12:40:00,5.65,5.65,5.64,5.65,21400.0,5.65,5.65,5.64,5.65,21400.0
2012-09-11 12:45:00,5.65,5.65,5.64,5.64,14400.0,5.65,5.65,5.64,5.64,14400.0
2012-09-11 12:50:00,5.65,5.65,5.64,5.65,22900.0,5.65,5.65,5.64,5.65,22900.0
2012-09-11 12:55:00,5.65,5.65,5.64,5.65,54500.0,5.65,5.65,5.64,5.65,54500.0
2012-09-11 13:00:00,5.65,5.66,5.65,5.66,144600.0,5.65,5.66,5.65,5.66,144600.0
2012-09-11 13:05:00,5.66,5.66,5.65,5.66,55500.0,5.66,5.66,5.65,5.66,55500.0
2012-09-11 13:10:00,5.66,5.66,5.65,5.66,13000.0,5.66,5.66,5.65,5.66,13000.0
2012-09-11 13:15:00,5.66,5.66,5.65,5.66,29100.0,5.66,5.66,5.65,5.66,29100.0
2012-09-11 13:20:00,5.66,5.66,5.63,5.63,228800.0,5.66,5.66,5.63,5.63,228800.0
2012-09-11 13:25:00,5.63,5.64,5.63,5.63,8200.0,5.63,5.64,5.63,5.63,8200.0
2012-09-11 13:30:00,5.64,5.64,5.62,5.63,676900.0,5.64,5.64,5.62,5.63,676900.0
2012-09-11 13:35:00,5.62,5.63,5.62,5.62,346900.0,5.62,5.63,5.62,5.62,346900.0
2012-09-11 13:40:00,5.62,5.63,5.62,5.62,42100.0,5.62,5.63,5.62,5.62,42100.0
2012-09-11 13:45:00,5.63,5.63,5.61,5.61,434600.0,5.63,5.63,5.61,5.61,434600.0
2012-09-11 13:50:00,5.62,5.62,5.61,5.61,19800.0,5.62,5.62,5.61,5.61,19800.0
2012-09-11 13:55:00,5.61,5.62,5.61,5.62,17200.0,5.61,5.62,5.61,5.62,17200.0
2012-09-11 14:00:00,5.62,5.62,5.59,5.59,263400.0,5.62,5.62,5.59,5.59,263400.0
2012-09-11 14:05:00,5.6,5.6,5.59,5.6,26600.0,5.6,5.6,5.59,5.6,26600.0
2012-09-11 14:10:00,5.59,5.6,5.59,5.59,21400.0,5.59,5.6,5.59,5.59,21400.0
2012-09-11 14:15:00,5.6,5.6,5.59,5.59,27600.0,5.6,5.6,5.59,5.59,27600.0
2012-09-11 14:20:00,5.6,5.61,5.59,5.61,120000.0,5.6,5.61,5.59,5.61,120000.0
2012-09-11 14:25:00,5.61,5.61,5.6,5.6,87200.0,5.61,5.61,5.6,5.6,87200.0
2012-09-11 14:30:00,5.61,5.61,5.58,5.59,252200.0,5.61,5.61,5.58,5.59,252200.0
2012-09-11 14:35:00,5.6,5.6,5.59,5.6,536300.0,5.6,5.6,5.59,5.6,536300.0
2012-09-11 14:40:00,5.6,5.61,5.59,5.59,209400.0,5.6,5.61,5.59,5.59,209400.0
2012-09-11 14:45:00,5.6,5.6,5.59,5.59,17400.0,5.6,5.6,5.59,5.59,17400.0
2012-09-11 14:50:00,5.59,5.6,5.59,5.59,16900.0,5.59,5.6,5.59,5.59,16900.0
2012-09-11 14:55:00,5.59,5.6,5.59,5.6,16700.0,5.59,5.6,5.59,5.6,16700.0
2012-09-11 15:00:00,5.6,5.6,5.59,5.59,42400.0,5.6,5.6,5.59,5.59,42400.0
2012-09-11 15:05:00,5.59,5.6,5.59,5.6,20700.0,5.59,5.6,5.59,5.6,20700.0
2012-09-11 15:10:00,5.6,5.6,5.59,5.6,28400.0,5.6,5.6,5.59,5.6,28400.0
2012-09-11 15:15:00,5.59,5.6,5.59,5.59,23200.0,5.59,5.6,5.59,5.59,23200.0
2012-09-11 15:20:00,5.59,5.6,5.58,5.58,241900.0,5.59,5.6,5.58,5.58,241900.0
2012-09-11 15:25:00,5.58,5.6,5.58,5.58,208100.0,5.58,5.6,5.58,5.58,208100.0
2012-09-11 15:30:00,5.58,5.59,5.58,5.58,54700.0,5.58,5.59,5.58,5.58,54700.0
2012-09-11 15:35:00,5.59,5.59,5.58,5.58,62300.0,5.59,5.59,5.58,5.58,62300.0
2012-09-11 15:40:00,5.59,5.59,5.58,5.59,82700.0,5.59,5.59,5.58,5.59,82700.0
2012-09-11 15:45:00,5.59,5.6,5.58,5.6,170300.0,5.59,5.6,5.58,5.6,170300.0
2012-09-11 15:50:00,5.6,5.6,5.59,5.6,81500.0,5.6,5.6,5.59,5.6,81500.0
2012-09-11 15:55:00,5.6,5.6,5.58,5.59,812600.0,5.6,5.6,5.58,5.59,812600.0
2012-09-12 09:30:00,5.59,5.63,5.58,5.61,63900.0,5.59,5.63,5.58,5.61,63900.0
2012-09-12 09:35:00,5.61,5.63,5.61,5.62,27600.0,5.61,5.63,5.61,5.62,27600.0
2012-09-12 09:40:00,5.63,5.65,5.62,5.65,264700.0,5.63,5.65,5.62,5.65,264700.0
2012-09-12 09:45:00,5.65,5.66,5.63,5.64,116400.0,5.65,5.66,5.63,5.64,116400.0
2012-09-12 09:50:00,5.63,5.65,5.62,5.64,119600.0,5.63,5.65,5.62,5.64,119600.0
2012-09-12 09:55:00,5.64,5.64,5.61,5.63,297600.0,5.64,5.64,5.61,5.63,297600.0
2012-09-12 10:00:00,5.63,5.63,5.6,5.61,202500.0,5.63,5.63,5.6,5.61,202500.0
2012-09-12 10:05:00,5.61,5.62,5.6,5.62,180400.0,5.61,5.62,5.6,5.62,180400.0
2012-09-12 10:10:00,5.62,5.63,5.62,5.63,85200.0,5.62,5.63,5.62,5.63,85200.0
2012-09-12 10:15:00,5.63,5.64,5.63,5.63,39100.0,5.63,5.64,5.63,5.63,39100.0
2012-09-12 10:20:00,5.64,5.65,5.63,5.65,63700.0,5.64,5.65,5.63,5.65,63700.0
2012-09-12 10:25:00,5.64,5.65,5.64,5.64,20200.0,5.64,5.65,5.64,5.64,20200.0
2012-09-12 10:30:00,5.64,5.64,5.63,5.63,193300.0,5.64,5.64,5.63,5.63,193300.0
2012-09-12 10:35:00,5.63,5.64,5.62,5.64,92700.0,5.63,5.64,5.62,5.64,92700.0
2012-09-12 10:40:00,5.64,5.65,5.63,5.63,125900.0,5.64,5.65,5.63,5.63,125900.0
2012-09-12 10:45:00,5.63,5.64,5.63,5.64,51000.0,5.63,5.64,5.63,5.64,51000.0
2012-09-12 10:50:00,5.64,5.64,5.63,5.63,120100.0,5.64,5.64,5.63,5.63,120100.0
2012-09-12 10:55:00,5.64,5.64,5.63,5.64,28700.0,5.64,5.64,5.63,5.64,28700.0
2012-09-12 11:00:00,5.64,5.64,5.63,5.64,4900.0,5.64,5.64,5.63,5.64,4900.0
2012-09-12 11:05:00,5.64,5.64,5.63,5.64,95700.0,5.64,5.64,5.63,5.64,95700.0
2012-09-12 11:10:00,5.64,5.64,5.63,5.64,29600.0,5.64,5.64,5.63,5.64,29600.0
2012-09-12 11:15:00,5.64,5.64,5.63,5.64,7700.0,5.64,5.64,5.63,5.64,7700.0
2012-09-12 11:20:00,5.64,5.64,5.63,5.64,40900.0,5.64,5.64,5.63,5.64,40900.0
2012-09-12 11:25:00,5.64,5.64,5.63,5.64,6800.0,5.64,5.64,5.63,5.64,6800.0
2012-09-12 11:30:00,5.64,5.64,5.63,5.64,56300.0,5.64,5.64,5.63,5.64,56300.0
2012-09-12 11:35:00,5.64,5.64,5.63,5.64,26900.0,5.64,5.64,5.63,5.64,26900.0
2012-09-12 11:40:00,5.64,5.65,5.63,5.65,156800.0,5.64,5.65,5.63,5.65,156800.0
2012-09-12 11:45:00,5.65,5.65,5.64,5.65,34300.0,5.65,5.65,5.64,5.65,34300.0
2012-09-12 11:50:00,5.65,5.65,5.64,5.65,12400.0,5.65,5.65,5.64,5.65,12400.0
2012-09-12 11:55:00,5.65,5.65,5.64,5.65,28700.0,5.65,5.65,5.64,5.65,28700.0
2012-09-12 12:00:00,5.65,5.66,5.64,5.65,78300.0,5.65,5.66,5.64,5.65,78300.0
2012-09-12 12:05:00,5.66,5.66,5.65,5.66,32300.0,5.66,5.66,5.65,5.66,32300.0
2012-09-12 12:10:00,5.66,5.66,5.65,5.65,27700.0,5.66,5.66,5.65,5.65,27700.0
2012-09-12 12:15:00,5.66,5.66,5.65,5.66,50300.0,5.66,5.66,5.65,5.66,50300.0
2012-09-12 12:20:00,5.66,5.66,5.65,5.66,86100.0,5.66,5.66,5.65,5.66,86100.0
2012-09-12 12:25:00,5.66,5.67,5.65,5.67,182900.0,5.66,5.67,5.65,5.67,182900.0
2012-09-12 12:30:00,5.67,5.67,5.66,5.67,36300.0,5.67,5.67,5.66,5.67,36300.0
2012-09-12 12:35:00,5.67,5.67,5.66,5.67,22900.0,5.67,5.67,5.66,5.67,22900.0
2012-09-12 12:40:00,5.66,5.67,5.65,5.66,134800.0,5.66,5.67,5.65,5.66,134800.0
2012-09-12 12:45:00,5.66,5.67,5.65,5.67,79000.0,5.66,5.67,5.65,5.67,79000.0
2012-09-12 12:50:00,5.67,5.67,5.66,5.67,59900.0,5.67,5.67,5.66,5.67,59900.0
2012-09-12 12:55:00,5.66,5.67,5.66,5.66,66400.0,5.66,5.67,5.66,5.66,66400.0
2012-09-12 13:00:00,5.66,5.68,5.66,5.67,228900.0,5.66,5.68,5.66,5.67,228900.0
2012-09-12 13:05:00,5.68,5.69,5.67,5.68,114600.0,5.68,5.69,5.67,5.68,114600.0
2012-09-12 13:10:00,5.69,5.69,5.68,5.68,13700.0,5.69,5.69,5.68,5.68,13700.0
2012-09-12 13:15:00,5.68,5.69,5.67,5.67,147700.0,5.68,5.69,5.67,5.67,147700.0
2012-09-12 13:20:00,5.67,5.68,5.67,5.67,7300.0,5.67,5.68,5.67,5.67,7300.0
2012-09-12 13:25:00,5.67,5.68,5.67,5.68,26500.0,5.67,5.68,5.67,5.68,26500.0
2012-09-12 13:30:00,5.67,5.68,5.66,5.67,122800.0,5.67,5.68,5.66,5.67,122800.0
2012-09-12 13:35:00,5.67,5.68,5.66,5.68,78100.0,5.67,5.68,5.66,5.68,78100.0
2012-09-12 13:40:00,5.68,5.68,5.67,5.67,5600.0,5.68,5.68,5.67,5.67,5600.0
2012-09-12 13:45:00,5.68,5.68,5.67,5.68,33100.0,5.68,5.68,5.67,5.68,33100.0
2012-09-12 13:50:00,5.68,5.68,5.67,5.67,7200.0,5.68,5.68,5.67,5.67,7200.0
2012-09-12 13:55:00,5.68,5.68,5.67,5.68,39700.0,5.68,5.68,5.67,5.68,39700.0
2012-09-12 14:00:00,5.68,5.68,5.67,5.68,24100.0,5.68,5.68,5.67,5.68,24100.0
2012-09-12 14:05:00,5.67,5.68,5.67,5.68,20500.0,5.67,5.68,5.67,5.68,20500.0
2012-09-12 14:10:00,5.67,5.68,5.67,5.67,42000.0,5.67,5.68,5.67,5.67,42000.0
2012-09-12 14:15:00,5.68,5.68,5.66,5.67,75400.0,5.68,5.68,5.66,5.67,75400.0
2012-09-12 14:20:00,5.66,5.67,5.66,5.66,21800.0,5.66,5.67,5.66,5.66,21800.0
2012-09-12 14:25:00,5.67,5.67,5.66,5.67,20300.0,5.67,5.67,5.66,5.67,20300.0
2012-09-12 14:30:00,5.66,5.67,5.66,5.67,18600.0,5.66,5.67,5.66,5.67,18600.0
2012-09-12 14:35:00,5.67,5.67,5.66,5.67,32700.0,5.67,5.67,5.66,5.67,32700.0
2012-09-12 14:40:00,5.66,5.67,5.65,5.66,588900.0,5.66,5.67,5.65,5.66,588900.0
2012-09-12 14:45:00,5.66,5.67,5.66,5.66,30200.0,5.66,5.67,5.66,5.66,30200.0
2012-09-12 14:50:00,5.66,5.67,5.66,5.66,19700.0,5.66,5.67,5.66,5.66,19700.0
2012-09-12 14:55:00,5.67,5.67,5.66,5.67,42400.0,5.67,5.67,5.66,5.67,42400.0
2012-09-12 15:00:00,5.67,5.67,5.65,5.66,190900.0,5.67,5.67,5.65,5.66,190900.0
2012-09-12 15:05:00,5.66,5.67,5.64,5.64,437600.0,5.66,5.67,5.64,5.64,437600.0
2012-09-12 15:10:00,5.64,5.65,5.64,5.65,66000.0,5.64,5.65,5.64,5.65,66000.0
2012-09-12 15:15:00,5.64,5.65,5.64,5.64,73300.0,5.64,5.65,5.64,5.64,73300.0
2012-09-12 15:20:00,5.64,5.65,5.64,5.64,112400.0,5.64,5.65,5.64,5.64,112400.0
2012-09-12 15:25:00,5.64,5.65,5.64,5.64,63200.0,5.64,5.65,5.64,5.64,63200.0
2012-09-12 15:30:00,5.64,5.65,5.64,5.64,92400.0,5.64,5.65,5.64,5.64,92400.0
2012-09-12 15:35:00,5.65,5.65,5.63,5.64,256800.0,5.65,5.65,5.63,5.64,256800.0
2012-09-12 15:40:00,5.65,5.65,5.63,5.63,167100.0,5.65,5.65,5.63,5.63,167100.0
2012-09-12 15:45:00,5.64,5.64,5.63,5.64,106200.0,5.64,5.64,5.63,5.64,106200.0
2012-09-12 15:50:00,5.63,5.65,5.63,5.64,239100.0,5.63,5.65,5.63,5.64,239100.0
2012-09-12 15:55:00,5.65,5.65,5.64,5.65,508000.0,5.65,5.65,5.64,5.65,508000.0
2012-09-13 09:30:00,5.64,5.67,5.62,5.62,135000.0,5.64,5.67,5.62,5.62,135000.0
2012-09-13 09:35:00,5.62,5.63,5.61,5.63,105600.0,5.62,5.63,5.61,5.63,105600.0
2012-09-13 09:40:00,5.63,5.63,5.59,5.63,134200.0,5.63,5.63,5.59,5.63,134200.0
2012-09-13 09:45:00,5.63,5.65,5.62,5.64,70500.0,5.63,5.65,5.62,5.64,70500.0
2012-09-13 09:50:00,5.64,5.64,5.63,5.63,9200.0,5.64,5.64,5.63,5.63,9200.0
2012-09-13 09:55:00,5.63,5.64,5.62,5.62,19300.0,5.63,5.64,5.62,5.62,19300.0
2012-09-13 10:00:00,5.62,5.64,5.62,5.63,37000.0,5.62,5.64,5.62,5.63,37000.0
2012-09-13 10:05:00,5.63,5.64,5.62,5.62,34400.0,5.63,5.64,5.62,5.62,34400.0
2012-09-13 10:10:00,5.62,5.65,5.62,5.63,100300.0,5.62,5.65,5.62,5.63,100300.0
2012-09-13 10:15:00,5.63,5.64,5.63,5.63,20900.0,5.63,5.64,5.63,5.63,20900.0
2012-09-13 10:20:00,5.64,5.64,5.63,5.63,15700.0,5.64,5.64,5.63,5.63,15700.0
2012-09-13 10:25:00,5.63,5.64,5.62,5.63,50700.0,5.63,5.64,5.62,5.63,50700.0
2012-09-13 10:30:00,5.62,5.63,5.62,5.62,14700.0,5.62,5.63,5.62,5.62,14700.0
2012-09-13 10:35:00,5.62,5.63,5.62,5.62,17500.0,5.62,5.63,5.62,5.62,17500.0
2012-09-13 10:40:00,5.62,5.63,5.62,5.62,14000.0,5.62,5.63,5.62,5.62,14000.0
2012-09-13 10:45:00,5.62,5.63,5.62,5.62,17700.0,5.62,5.63,5.62,5.62,17700.0
2012-09-13 10:50:00,5.62,5.63,5.61,5.61,76700.0,5.62,5.63,5.61,5.61,76700.0
2012-09-13 10:55:00,5.61,5.62,5.61,5.61,18000.0,5.61,5.62,5.61,5.61,18000.0
2012-09-13 11:00:00,5.62,5.62,5.61,5.61,13100.0,5.62,5.62,5.61,5.61,13100.0
2012-09-13 11:05:00,5.62,5.62,5.61,5.61,17500.0,5.62,5.62,5.61,5.61,17500.0
2012-09-13 11:10:00,5.61,5.64,5.61,5.63,247600.0,5.61,5.64,5.61,5.63,247600.0
2012-09-13 11:15:00,5.63,5.64,5.63,5.64,20300.0,5.63,5.64,5.63,5.64,20300.0
2012-09-13 11:20:00,5.63,5.64,5.63,5.64,12800.0,5.63,5.64,5.63,5.64,12800.0
2012-09-13 11:25:00,5.64,5.64,5.63,5.63,16900.0,5.64,5.64,5.63,5.63,16900.0
2012-09-13 11:30:00,5.64,5.64,5.63,5.64,12800.0,5.64,5.64,5.63,5.64,12800.0
2012-09-13 11:35:00,5.64,5.64,5.63,5.64,13600.0,5.64,5.64,5.63,5.64,13600.0
2012-09-13 11:40:00,5.64,5.64,5.63,5.63,15700.0,5.64,5.64,5.63,5.63,15700.0
2012-09-13 11:45:00,5.63,5.64,5.63,5.64,22200.0,5.63,5.64,5.63,5.64,22200.0
2012-09-13 11:50:00,5.63,5.64,5.63,5.63,18200.0,5.63,5.64,5.63,5.63,18200.0
2012-09-13 11:55:00,5.64,5.64,5.63,5.63,15100.0,5.64,5.64,5.63,5.63,15100.0
2012-09-13 12:00:00,5.63,5.64,5.62,5.63,181400.0,5.63,5.64,5.62,5.63,181400.0
2012-09-13 12:05:00,5.64,5.66,5.63,5.64,368100.0,5.64,5.66,5.63,5.64,368100.0
2012-09-13 12:10:00,5.65,5.65,5.63,5.63,42900.0,5.65,5.65,5.63,5.63,42900.0
2012-09-13 12:15:00,5.64,5.64,5.62,5.62,105400.0,5.64,5.64,5.62,5.62,105400.0
2012-09-13 12:20:00,5.62,5.65,5.62,5.65,205600.0,5.62,5.65,5.62,5.65,205600.0
2012-09-13 12:25:00,5.65,5.66,5.64,5.65,31300.0,5.65,5.66,5.64,5.65,31300.0
2012-09-13 12:30:00,5.65,5.71,5.65,5.68,239800.0,5.65,5.71,5.65,5.68,239800.0
2012-09-13 12:35:00,5.69,5.69,5.66,5.69,45800.0,5.69,5.69,5.66,5.69,45800.0
2012-09-13 12:40:00,5.68,5.71,5.68,5.69,184400.0,5.68,5.71,5.68,5.69,184400.0
2012-09-13 12:45:00,5.7,5.71,5.68,5.7,51900.0,5.7,5.71,5.68,5.7,51900.0
2012-09-13 12:50:00,5.7,5.71,5.69,5.7,79100.0,5.7,5.71,5.69,5.7,79100.0
2012-09-13 12:55:00,5.69,5.72,5.69,5.7,114100.0,5.69,5.72,5.69,5.7,114100.0
2012-09-13 13:00:00,5.7,5.72,5.7,5.7,88200.0,5.7,5.72,5.7,5.7,88200.0
2012-09-13 13:05:00,5.7,5.73,5.7,5.71,223300.0,5.7,5.73,5.7,5.71,223300.0
2012-09-13 13:10:00,5.72,5.72,5.71,5.71,130700.0,5.72,5.72,5.71,5.71,130700.0
2012-09-13 13:15:00,5.72,5.73,5.71,5.73,53800.0,5.72,5.73,5.71,5.73,53800.0
2012-09-13 13:20:00,5.73,5.74,5.72,5.73,126400.0,5.73,5.74,5.72,5.73,126400.0
2012-09-13 13:25:00,5.73,5.75,5.73,5.74,87200.0,5.73,5.75,5.73,5.74,87200.0
2012-09-13 13:30:00,5.75,5.75,5.74,5.75,17000.0,5.75,5.75,5.74,5.75,17000.0
2012-09-13 13:35:00,5.75,5.75,5.74,5.75,156800.0,5.75,5.75,5.74,5.75,156800.0
2012-09-13 13:40:00,5.75,5.75,5.72,5.72,219800.0,5.75,5.75,5.72,5.72,219800.0
2012-09-13 13:45:00,5.72,5.74,5.72,5.73,187300.0,5.72,5.74,5.72,5.73,187300.0
2012-09-13 13:50:00,5.74,5.74,5.73,5.73,20700.0,5.74,5.74,5.73,5.73,20700.0
2012-09-13 13:55:00,5.73,5.74,5.73,5.73,22600.0,5.73,5.74,5.73,5.73,22600.0
2012-09-13 14:00:00,5.73,5.75,5.73,5.74,110500.0,5.73,5.75,5.73,5.74,110500.0
2012-09-13 14:05:00,5.75,5.76,5.74,5.74,217200.0,5.75,5.76,5.74,5.74,217200.0
2012-09-13 14:10:00,5.74,5.76,5.74,5.76,122900.0,5.74,5.76,5.74,5.76,122900.0
2012-09-13 14:15:00,5.76,5.76,5.75,5.75,38700.0,5.76,5.76,5.75,5.75,38700.0
2012-09-13 14:20:00,5.75,5.77,5.75,5.77,131000.0,5.75,5.77,5.75,5.77,131000.0
2012-09-13 14:25:00,5.77,5.79,5.77,5.78,344000.0,5.77,5.79,5.77,5.78,344000.0
2012-09-13 14:30:00,5.78,5.79,5.76,5.77,226000.0,5.78,5.79,5.76,5.77,226000.0
2012-09-13 14:35:00,5.77,5.78,5.75,5.75,156500.0,5.77,5.78,5.75,5.75,156500.0
2012-09-13 14:40:00,5.75,5.78,5.75,5.77,135600.0,5.75,5.78,5.75,5.77,135600.0
2012-09-13 14:45:00,5.78,5.78,5.76,5.76,47000.0,5.78,5.78,5.76,5.76,47000.0
2012-09-13 14:50:00,5.76,5.77,5.75,5.75,56800.0,5.76,5.77,5.75,5.75,56800.0
2012-09-13 14:55:00,5.75,5.75,5.74,5.75,80900.0,5.75,5.75,5.74,5.75,80900.0
2012-09-13 15:00:00,5.75,5.76,5.75,5.75,31500.0,5.75,5.76,5.75,5.75,31500.0
2012-09-13 15:05:00,5.75,5.76,5.74,5.74,100600.0,5.75,5.76,5.74,5.74,100600.0
2012-09-13 15:10:00,5.75,5.76,5.74,5.75,64400.0,5.75,5.76,5.74,5.75,64400.0
2012-09-13 15:15:00,5.75,5.76,5.74,5.74,77200.0,5.75,5.76,5.74,5.74,77200.0
2012-09-13 15:20:00,5.74,5.75,5.74,5.74,38500.0,5.74,5.75,5.74,5.74,38500.0
2012-09-13 15:25:00,5.74,5.76,5.74,5.75,108900.0,5.74,5.76,5.74,5.75,108900.0
2012-09-13 15:30:00,5.75,5.77,5.75,5.76,115100.0,5.75,5.77,5.75,5.76,115100.0
2012-09-13 15:35:00,5.76,5.77,5.76,5.77,82400.0,5.76,5.77,5.76,5.77,82400.0
2012-09-13 15:40:00,5.76,5.77,5.75,5.75,224700.0,5.76,5.77,5.75,5.75,224700.0
2012-09-13 15:45:00,5.75,5.78,5.75,5.78,303000.0,5.75,5.78,5.75,5.78,303000.0
2012-09-13 15:50:00,5.78,5.79,5.76,5.77,467900.0,5.78,5.79,5.76,5.77,467900.0
2012-09-13 15:55:00,5.77,5.78,5.76,5.77,750900.0,5.77,5.78,5.76,5.77,750900.0
2012-09-14 09:30:00,5.75,5.79,5.75,5.78,81800.0,5.75,5.79,5.75,5.78,81800.0
2012-09-14 09:35:00,5.78,5.79,5.77,5.77,66900.0,5.78,5.79,5.77,5.77,66900.0
2012-09-14 09:40:00,5.77,5.78,5.74,5.76,215400.0,5.77,5.78,5.74,5.76,215400.0
2012-09-14 09:45:00,5.77,5.8,5.76,5.78,136600.0,5.77,5.8,5.76,5.78,136600.0
2012-09-14 09:50:00,5.78,5.84,5.77,5.83,473300.0,5.78,5.84,5.77,5.83,473300.0
2012-09-14 09:55:00,5.83,5.84,5.81,5.83,186500.0,5.83,5.84,5.81,5.83,186500.0
2012-09-14 10:00:00,5.83,5.84,5.83,5.83,78700.0,5.83,5.84,5.83,5.83,78700.0
2012-09-14 10:05:00,5.83,5.84,5.83,5.83,78000.0,5.83,5.84,5.83,5.83,78000.0
2012-09-14 10:10:00,5.83,5.85,5.83,5.83,248000.0,5.83,5.85,5.83,5.83,248000.0
2012-09-14 10:15:00,5.83,5.84,5.83,5.83,34300.0,5.83,5.84,5.83,5.83,34300.0
2012-09-14 10:20:00,5.83,5.88,5.83,5.88,532200.0,5.83,5.88,5.83,5.88,532200.0
2012-09-14 10:25:00,5.88,5.88,5.86,5.86,53400.0,5.88,5.88,5.86,5.86,53400.0
2012-09-14 10:30:00,5.86,5.87,5.86,5.86,143200.0,5.86,5.87,5.86,5.86,143200.0
2012-09-14 10:35:00,5.86,5.87,5.86,5.86,12100.0,5.86,5.87,5.86,5.86,12100.0
2012-09-14 10:40:00,5.86,5.87,5.85,5.85,236100.0,5.86,5.87,5.85,5.85,236100.0
2012-09-14 10:45:00,5.85,5.86,5.84,5.85,54300.0,5.85,5.86,5.84,5.85,54300.0
2012-09-14 10:50:00,5.84,5.85,5.83,5.83,68100.0,5.84,5.85,5.83,5.83,68100.0
2012-09-14 10:55:00,5.83,5.83,5.83,5.83,23300.0,5.83,5.83,5.83,5.83,23300.0
2012-09-14 11:00:00,5.83,5.84,5.83,5.83,26400.0,5.83,5.84,5.83,5.83,26400.0
2012-09-14 11:05:00,5.83,5.84,5.82,5.82,45800.0,5.83,5.84,5.82,5.82,45800.0
2012-09-14 11:10:00,5.82,5.83,5.82,5.82,27800.0,5.82,5.83,5.82,5.82,27800.0
2012-09-14 11:15:00,5.82,5.83,5.81,5.81,18900.0,5.82,5.83,5.81,5.81,18900.0
2012-09-14 11:20:00,5.81,5.82,5.81,5.82,22200.0,5.81,5.82,5.81,5.82,22200.0
2012-09-14 11:25:00,5.81,5.83,5.81,5.83,106200.0,5.81,5.83,5.81,5.83,106200.0
2012-09-14 11:30:00,5.83,5.85,5.82,5.85,266500.0,5.83,5.85,5.82,5.85,266500.0
2012-09-14 11:35:00,5.84,5.86,5.84,5.86,159600.0,5.84,5.86,5.84,5.86,159600.0
2012-09-14 11:40:00,5.86,5.86,5.84,5.85,66400.0,5.86,5.86,5.84,5.85,66400.0
2012-09-14 11:45:00,5.85,5.85,5.84,5.84,22300.0,5.85,5.85,5.84,5.84,22300.0
2012-09-14 11:50:00,5.85,5.85,5.83,5.84,213900.0,5.85,5.85,5.83,5.84,213900.0
2012-09-14 11:55:00,5.83,5.84,5.82,5.84,107600.0,5.83,5.84,5.82,5.84,107600.0
2012-09-14 12:00:00,5.83,5.84,5.83,5.83,43800.0,5.83,5.84,5.83,5.83,43800.0
2012-09-14 12:05:00,5.83,5.84,5.83,5.83,21300.0,5.83,5.84,5.83,5.83,21300.0
2012-09-14 12:10:00,5.83,5.85,5.83,5.85,37000.0,5.83,5.85,5.83,5.85,37000.0
2012-09-14 12:15:00,5.85,5.85,5.84,5.85,16800.0,5.85,5.85,5.84,5.85,16800.0
2012-09-14 12:20:00,5.85,5.85,5.84,5.85,24400.0,5.85,5.85,5.84,5.85,24400.0
2012-09-14 12:25:00,5.85,5.85,5.84,5.85,33400.0,5.85,5.85,5.84,5.85,33400.0
2012-09-14 12:30:00,5.84,5.85,5.84,5.85,18200.0,5.84,5.85,5.84,5.85,18200.0
2012-09-14 12:35:00,5.85,5.85,5.84,5.85,28000.0,5.85,5.85,5.84,5.85,28000.0
2012-09-14 12:40:00,5.84,5.85,5.83,5.84,113200.0,5.84,5.85,5.83,5.84,113200.0
2012-09-14 12:45:00,5.84,5.84,5.83,5.83,16500.0,5.84,5.84,5.83,5.83,16500.0
2012-09-14 12:50:00,5.83,5.84,5.83,5.83,24300.0,5.83,5.84,5.83,5.83,24300.0
2012-09-14 12:55:00,5.84,5.84,5.82,5.83,120900.0,5.84,5.84,5.82,5.83,120900.0
2012-09-14 13:00:00,5.82,5.83,5.82,5.83,20800.0,5.82,5.83,5.82,5.83,20800.0
2012-09-14 13:05:00,5.82,5.83,5.82,5.83,54500.0,5.82,5.83,5.82,5.83,54500.0
2012-09-14 13:10:00,5.83,5.83,5.82,5.83,25100.0,5.83,5.83,5.82,5.83,25100.0
2012-09-14 13:15:00,5.83,5.83,5.82,5.83,25500.0,5.83,5.83,5.82,5.83,25500.0
2012-09-14 13:20:00,5.83,5.83,5.82,5.82,67100.0,5.83,5.83,5.82,5.82,67100.0
2012-09-14 13:25:00,5.83,5.83,5.79,5.79,268900.0,5.83,5.83,5.79,5.79,268900.0
2012-09-14 13:30:00,5.79,5.8,5.79,5.79,50000.0,5.79,5.8,5.79,5.79,50000.0
2012-09-14 13:35:00,5.79,5.8,5.79,5.79,87800.0,5.79,5.8,5.79,5.79,87800.0
2012-09-14 13:40:00,5.79,5.8,5.79,5.79,39200.0,5.79,5.8,5.79,5.79,39200.0
2012-09-14 13:45:00,5.79,5.8,5.79,5.8,62800.0,5.79,5.8,5.79,5.8,62800.0
2012-09-14 13:50:00,5.79,5.8,5.79,5.8,87100.0,5.79,5.8,5.79,5.8,87100.0
2012-09-14 13:55:00,5.79,5.82,5.79,5.81,295300.0,5.79,5.82,5.79,5.81,295300.0
2012-09-14 14:00:00,5.81,5.81,5.8,5.8,14700.0,5.81,5.81,5.8,5.8,14700.0
2012-09-14 14:05:00,5.81,5.81,5.8,5.8,18700.0,5.81,5.81,5.8,5.8,18700.0
2012-09-14 14:10:00,5.81,5.81,5.8,5.8,32100.0,5.81,5.81,5.8,5.8,32100.0
2012-09-14 14:15:00,5.81,5.81,5.8,5.8,22100.0,5.81,5.81,5.8,5.8,22100.0
2012-09-14 14:20:00,5.81,5.81,5.8,5.8,23600.0,5.81,5.81,5.8,5.8,23600.0
2012-09-14 14:25:00,5.81,5.81,5.8,5.8,81300.0,5.81,5.81,5.8,5.8,81300.0
2012-09-14 14:30:00,5.8,5.81,5.8,5.8,16600.0,5.8,5.81,5.8,5.8,16600.0
2012-09-14 14:35:00,5.8,5.81,5.8,5.8,21200.0,5.8,5.81,5.8,5.8,21200.0
2012-09-14 14:40:00,5.8,5.81,5.8,5.8,31200.0,5.8,5.81,5.8,5.8,31200.0
2012-09-14 14:45:00,5.8,5.81,5.8,5.8,18300.0,5.8,5.81,5.8,5.8,18300.0
2012-09-14 14:50:00,5.8,5.81,5.79,5.79,99700.0,5.8,5.81,5.79,5.79,99700.0
2012-09-14 14:55:00,5.8,5.82,5.79,5.82,271100.0,5.8,5.82,5.79,5.82,271100.0
2012-09-14 15:00:00,5.82,5.82,5.81,5.81,23800.0,5.82,5.82,5.81,5.81,23800.0
2012-09-14 15:05:00,5.82,5.82,5.8,5.8,117000.0,5.82,5.82,5.8,5.8,117000.0
2012-09-14 15:10:00,5.8,5.81,5.8,5.8,25100.0,5.8,5.81,5.8,5.8,25100.0
2012-09-14 15:15:00,5.8,5.81,5.79,5.79,237700.0,5.8,5.81,5.79,5.79,237700.0
2012-09-14 15:20:00,5.79,5.8,5.78,5.78,218100.0,5.79,5.8,5.78,5.78,218100.0
2012-09-14 15:25:00,5.78,5.79,5.78,5.78,34800.0,5.78,5.79,5.78,5.78,34800.0
2012-09-14 15:30:00,5.78,5.79,5.78,5.78,80600.0,5.78,5.79,5.78,5.78,80600.0
2012-09-14 15:35:00,5.78,5.81,5.77,5.79,493800.0,5.78,5.81,5.77,5.79,493800.0
2012-09-14 15:40:00,5.8,5.8,5.79,5.79,50300.0,5.8,5.8,5.79,5.79,50300.0
2012-09-14 15:45:00,5.79,5.8,5.78,5.78,160300.0,5.79,5.8,5.78,5.78,160300.0
2012-09-14 15:50:00,5.78,5.81,5.78,5.81,270600.0,5.78,5.81,5.78,5.81,270600.0
2012-09-14 15:55:00,5.8,5.82,5.8,5.82,568200.0,5.8,5.82,5.8,5.82,568200.0
2012-09-17 09:30:00,5.8,5.81,5.77,5.79,103100.0,5.8,5.81,5.77,5.79,103100.0
2012-09-17 09:35:00,5.79,5.82,5.79,5.81,31800.0,5.79,5.82,5.79,5.81,31800.0
2012-09-17 09:40:00,5.82,5.82,5.81,5.81,26900.0,5.82,5.82,5.81,5.81,26900.0
2012-09-17 09:45:00,5.82,5.82,5.79,5.81,90100.0,5.82,5.82,5.79,5.81,90100.0
2012-09-17 09:50:00,5.81,5.81,5.8,5.81,97000.0,5.81,5.81,5.8,5.81,97000.0
2012-09-17 09:55:00,5.81,5.81,5.8,5.81,12200.0,5.81,5.81,5.8,5.81,12200.0
2012-09-17 10:00:00,5.8,5.81,5.8,5.8,18600.0,5.8,5.81,5.8,5.8,18600.0
2012-09-17 10:05:00,5.8,5.8,5.76,5.77,200400.0,5.8,5.8,5.76,5.77,200400.0
2012-09-17 10:10:00,5.78,5.79,5.77,5.78,86800.0,5.78,5.79,5.77,5.78,86800.0
2012-09-17 10:15:00,5.78,5.78,5.77,5.78,8800.0,5.78,5.78,5.77,5.78,8800.0
2012-09-17 10:20:00,5.78,5.78,5.77,5.77,21500.0,5.78,5.78,5.77,5.77,21500.0
2012-09-17 10:25:00,5.78,5.79,5.77,5.78,147700.0,5.78,5.79,5.77,5.78,147700.0
2012-09-17 10:30:00,5.77,5.78,5.77,5.77,64400.0,5.77,5.78,5.77,5.77,64400.0
2012-09-17 10:35:00,5.78,5.79,5.77,5.77,164600.0,5.78,5.79,5.77,5.77,164600.0
2012-09-17 10:40:00,5.78,5.78,5.77,5.78,73700.0,5.78,5.78,5.77,5.78,73700.0
2012-09-17 10:45:00,5.78,5.78,5.76,5.76,28100.0,5.78,5.78,5.76,5.76,28100.0
2012-09-17 10:50:00,5.76,5.77,5.75,5.76,219400.0,5.76,5.77,5.75,5.76,219400.0
2012-09-17 10:55:00,5.77,5.77,5.76,5.77,14600.0,5.77,5.77,5.76,5.77,14600.0
2012-09-17 11:00:00,5.77,5.78,5.76,5.78,113500.0,5.77,5.78,5.76,5.78,113500.0
2012-09-17 11:05:00,5.78,5.78,5.76,5.76,83700.0,5.78,5.78,5.76,5.76,83700.0
2012-09-17 11:10:00,5.77,5.78,5.76,5.78,147800.0,5.77,5.78,5.76,5.78,147800.0
2012-09-17 11:15:00,5.78,5.78,5.77,5.78,24200.0,5.78,5.78,5.77,5.78,24200.0
2012-09-17 11:20:00,5.78,5.78,5.77,5.77,24800.0,5.78,5.78,5.77,5.77,24800.0
2012-09-17 11:25:00,5.78,5.78,5.77,5.78,19100.0,5.78,5.78,5.77,5.78,19100.0
2012-09-17 11:30:00,5.78,5.78,5.77,5.78,25700.0,5.78,5.78,5.77,5.78,25700.0
2012-09-17 11:35:00,5.78,5.78,5.77,5.78,14600.0,5.78,5.78,5.77,5.78,14600.0
2012-09-17 11:40:00,5.78,5.79,5.77,5.79,63300.0,5.78,5.79,5.77,5.79,63300.0
2012-09-17 11:45:00,5.79,5.79,5.78,5.79,22900.0,5.79,5.79,5.78,5.79,22900.0
2012-09-17 11:50:00,5.79,5.8,5.78,5.8,52400.0,5.79,5.8,5.78,5.8,52400.0
2012-09-17 11:55:00,5.79,5.8,5.79,5.8,13300.0,5.79,5.8,5.79,5.8,13300.0
2012-09-17 12:00:00,5.8,5.8,5.79,5.8,25800.0,5.8,5.8,5.79,5.8,25800.0
2012-09-17 12:05:00,5.79,5.8,5.79,5.79,20300.0,5.79,5.8,5.79,5.79,20300.0
2012-09-17 12:10:00,5.79,5.8,5.79,5.79,15100.0,5.79,5.8,5.79,5.79,15100.0
2012-09-17 12:15:00,5.79,5.8,5.79,5.8,29100.0,5.79,5.8,5.79,5.8,29100.0
2012-09-17 12:20:00,5.8,5.81,5.79,5.81,70400.0,5.8,5.81,5.79,5.81,70400.0
2012-09-17 12:25:00,5.81,5.83,5.8,5.82,135000.0,5.81,5.83,5.8,5.82,135000.0
2012-09-17 12:30:00,5.83,5.83,5.82,5.82,39200.0,5.83,5.83,5.82,5.82,39200.0
2012-09-17 12:35:00,5.82,5.83,5.8,5.83,491500.0,5.82,5.83,5.8,5.83,491500.0
2012-09-17 12:40:00,5.82,5.83,5.8,5.8,158800.0,5.82,5.83,5.8,5.8,158800.0
2012-09-17 12:45:00,5.81,5.81,5.8,5.8,21700.0,5.81,5.81,5.8,5.8,21700.0
2012-09-17 12:50:00,5.81,5.81,5.8,5.81,29900.0,5.81,5.81,5.8,5.81,29900.0
2012-09-17 12:55:00,5.81,5.81,5.8,5.8,18200.0,5.81,5.81,5.8,5.8,18200.0
2012-09-17 13:00:00,5.81,5.81,5.8,5.81,32400.0,5.81,5.81,5.8,5.81,32400.0
2012-09-17 13:05:00,5.8,5.81,5.8,5.81,14000.0,5.8,5.81,5.8,5.81,14000.0
2012-09-17 13:10:00,5.81,5.82,5.8,5.81,164500.0,5.81,5.82,5.8,5.81,164500.0
2012-09-17 13:15:00,5.8,5.81,5.79,5.79,227400.0,5.8,5.81,5.79,5.79,227400.0
2012-09-17 13:20:00,5.8,5.8,5.79,5.79,20300.0,5.8,5.8,5.79,5.79,20300.0
2012-09-17 13:25:00,5.79,5.8,5.79,5.79,15500.0,5.79,5.8,5.79,5.79,15500.0
2012-09-17 13:30:00,5.79,5.8,5.79,5.79,15600.0,5.79,5.8,5.79,5.79,15600.0
2012-09-17 13:35:00,5.79,5.81,5.79,5.79,142900.0,5.79,5.81,5.79,5.79,142900.0
2012-09-17 13:40:00,5.79,5.8,5.78,5.78,81700.0,5.79,5.8,5.78,5.78,81700.0
2012-09-17 13:45:00,5.78,5.79,5.77,5.79,158700.0,5.78,5.79,5.77,5.79,158700.0
2012-09-17 13:50:00,5.78,5.79,5.78,5.78,7100.0,5.78,5.79,5.78,5.78,7100.0
2012-09-17 13:55:00,5.78,5.79,5.78,5.79,14700.0,5.78,5.79,5.78,5.79,14700.0
2012-09-17 14:00:00,5.79,5.8,5.78,5.8,81200.0,5.79,5.8,5.78,5.8,81200.0
2012-09-17 14:05:00,5.79,5.8,5.77,5.77,205700.0,5.79,5.8,5.77,5.77,205700.0
2012-09-17 14:10:00,5.77,5.78,5.77,5.77,9800.0,5.77,5.78,5.77,5.77,9800.0
2012-09-17 14:15:00,5.77,5.78,5.77,5.77,13700.0,5.77,5.78,5.77,5.77,13700.0
2012-09-17 14:20:00,5.77,5.79,5.77,5.79,118000.0,5.77,5.79,5.77,5.79,118000.0
2012-09-17 14:25:00,5.78,5.79,5.78,5.79,25600.0,5.78,5.79,5.78,5.79,25600.0
2012-09-17 14:30:00,5.78,5.79,5.76,5.76,130200.0,5.78,5.79,5.76,5.76,130200.0
2012-09-17 14:35:00,5.77,5.77,5.76,5.77,25400.0,5.77,5.77,5.76,5.77,25400.0
2012-09-17 14:40:00,5.77,5.77,5.76,5.77,29500.0,5.77,5.77,5.76,5.77,29500.0
2012-09-17 14:45:00,5.77,5.77,5.75,5.75,87800.0,5.77,5.77,5.75,5.75,87800.0
2012-09-17 14:50:00,5.75,5.76,5.75,5.76,43100.0,5.75,5.76,5.75,5.76,43100.0
2012-09-17 14:55:00,5.75,5.76,5.73,5.75,216200.0,5.75,5.76,5.73,5.75,216200.0
2012-09-17 15:00:00,5.75,5.75,5.74,5.75,22300.0,5.75,5.75,5.74,5.75,22300.0
2012-09-17 15:05:00,5.75,5.75,5.74,5.75,31200.0,5.75,5.75,5.74,5.75,31200.0
2012-09-17 15:10:00,5.75,5.76,5.74,5.75,413500.0,5.75,5.76,5.74,5.75,413500.0
2012-09-17 15:15:00,5.75,5.75,5.74,5.75,34700.0,5.75,5.75,5.74,5.75,34700.0
2012-09-17 15:20:00,5.74,5.75,5.74,5.75,109200.0,5.74,5.75,5.74,5.75,109200.0
2012-09-17 15:25:00,5.75,5.75,5.74,5.75,55200.0,5.75,5.75,5.74,5.75,55200.0
2012-09-17 15:30:00,5.75,5.76,5.74,5.76,126800.0,5.75,5.76,5.74,5.76,126800.0
2012-09-17 15:35:00,5.75,5.77,5.75,5.77,130800.0,5.75,5.77,5.75,5.77,130800.0
2012-09-17 15:40:00,5.77,5.77,5.76,5.77,68300.0,5.77,5.77,5.76,5.77,68300.0
2012-09-17 15:45:00,5.77,5.78,5.76,5.78,110500.0,5.77,5.78,5.76,5.78,110500.0
2012-09-17 15:50:00,5.78,5.78,5.77,5.78,134600.0,5.78,5.78,5.77,5.78,134600.0
2012-09-17 15:55:00,5.78,5.78,5.77,5.77,328400.0,5.78,5.78,5.77,5.77,328400.0
2012-09-18 09:30:00,5.59,5.66,5.55,5.63,893000.0,5.59,5.66,5.55,5.63,893000.0
2012-09-18 09:35:00,5.64,5.64,5.6,5.62,1088600.0,5.64,5.64,5.6,5.62,1088600.0
2012-09-18 09:40:00,5.62,5.63,5.6,5.6,696000.0,5.62,5.63,5.6,5.6,696000.0
2012-09-18 09:45:00,5.6,5.66,5.6,5.63,396700.0,5.6,5.66,5.6,5.63,396700.0
2012-09-18 09:50:00,5.63,5.64,5.62,5.63,138700.0,5.63,5.64,5.62,5.63,138700.0
2012-09-18 09:55:00,5.64,5.64,5.57,5.58,1154300.0,5.64,5.64,5.57,5.58,1154300.0
2012-09-18 10:00:00,5.59,5.62,5.58,5.6,188300.0,5.59,5.62,5.58,5.6,188300.0
2012-09-18 10:05:00,5.6,5.61,5.6,5.61,73700.0,5.6,5.61,5.6,5.61,73700.0
2012-09-18 10:10:00,5.6,5.61,5.57,5.58,297400.0,5.6,5.61,5.57,5.58,297400.0
2012-09-18 10:15:00,5.59,5.59,5.58,5.59,31300.0,5.59,5.59,5.58,5.59,31300.0
2012-09-18 10:20:00,5.58,5.59,5.58,5.58,109500.0,5.58,5.59,5.58,5.58,109500.0
2012-09-18 10:25:00,5.58,5.6,5.58,5.6,149000.0,5.58,5.6,5.58,5.6,149000.0
2012-09-18 10:30:00,5.6,5.61,5.59,5.61,199200.0,5.6,5.61,5.59,5.61,199200.0
2012-09-18 10:35:00,5.61,5.62,5.6,5.62,80900.0,5.61,5.62,5.6,5.62,80900.0
2012-09-18 10:40:00,5.62,5.63,5.61,5.63,126300.0,5.62,5.63,5.61,5.63,126300.0
2012-09-18 10:45:00,5.63,5.63,5.62,5.63,71700.0,5.63,5.63,5.62,5.63,71700.0
2012-09-18 10:50:00,5.63,5.63,5.6,5.62,234000.0,5.63,5.63,5.6,5.62,234000.0
2012-09-18 10:55:00,5.62,5.63,5.6,5.63,281100.0,5.62,5.63,5.6,5.63,281100.0
2012-09-18 11:00:00,5.63,5.64,5.62,5.63,163100.0,5.63,5.64,5.62,5.63,163100.0
2012-09-18 11:05:00,5.63,5.64,5.62,5.63,273800.0,5.63,5.64,5.62,5.63,273800.0
2012-09-18 11:10:00,5.63,5.68,5.62,5.68,305300.0,5.63,5.68,5.62,5.68,305300.0
2012-09-18 11:15:00,5.68,5.68,5.66,5.67,190500.0,5.68,5.68,5.66,5.67,190500.0
2012-09-18 11:20:00,5.67,5.67,5.66,5.66,54200.0,5.67,5.67,5.66,5.66,54200.0
2012-09-18 11:25:00,5.66,5.69,5.66,5.69,195200.0,5.66,5.69,5.66,5.69,195200.0
2012-09-18 11:30:00,5.69,5.69,5.67,5.68,159500.0,5.69,5.69,5.67,5.68,159500.0
2012-09-18 11:35:00,5.69,5.7,5.68,5.69,69200.0,5.69,5.7,5.68,5.69,69200.0
2012-09-18 11:40:00,5.7,5.7,5.69,5.7,91700.0,5.7,5.7,5.69,5.7,91700.0
2012-09-18 11:45:00,5.7,5.7,5.69,5.7,26100.0,5.7,5.7,5.69,5.7,26100.0
2012-09-18 11:50:00,5.69,5.7,5.69,5.7,24300.0,5.69,5.7,5.69,5.7,24300.0
2012-09-18 11:55:00,5.69,5.7,5.69,5.69,25600.0,5.69,5.7,5.69,5.69,25600.0
2012-09-18 12:00:00,5.7,5.7,5.69,5.7,55200.0,5.7,5.7,5.69,5.7,55200.0
2012-09-18 12:05:00,5.7,5.7,5.69,5.69,18500.0,5.7,5.7,5.69,5.69,18500.0
2012-09-18 12:10:00,5.7,5.7,5.66,5.67,324300.0,5.7,5.7,5.66,5.67,324300.0
2012-09-18 12:15:00,5.66,5.67,5.65,5.67,218700.0,5.66,5.67,5.65,5.67,218700.0
2012-09-18 12:20:00,5.66,5.67,5.66,5.66,14500.0,5.66,5.67,5.66,5.66,14500.0
2012-09-18 12:25:00,5.67,5.67,5.66,5.67,40300.0,5.67,5.67,5.66,5.67,40300.0
2012-09-18 12:30:00,5.67,5.67,5.66,5.66,127100.0,5.67,5.67,5.66,5.66,127100.0
2012-09-18 12:35:00,5.67,5.68,5.66,5.67,129900.0,5.67,5.68,5.66,5.67,129900.0
2012-09-18 12:40:00,5.67,5.69,5.67,5.69,137200.0,5.67,5.69,5.67,5.69,137200.0
2012-09-18 12:45:00,5.69,5.7,5.68,5.7,75200.0,5.69,5.7,5.68,5.7,75200.0
2012-09-18 12:50:00,5.7,5.7,5.69,5.7,16900.0,5.7,5.7,5.69,5.7,16900.0
2012-09-18 12:55:00,5.69,5.7,5.69,5.69,24300.0,5.69,5.7,5.69,5.69,24300.0
2012-09-18 13:00:00,5.69,5.7,5.68,5.68,68100.0,5.69,5.7,5.68,5.68,68100.0
2012-09-18 13:05:00,5.68,5.69,5.67,5.67,67100.0,5.68,5.69,5.67,5.67,67100.0
2012-09-18 13:10:00,5.67,5.69,5.67,5.69,89800.0,5.67,5.69,5.67,5.69,89800.0
2012-09-18 13:15:00,5.68,5.69,5.68,5.68,7800.0,5.68,5.69,5.68,5.68,7800.0
2012-09-18 13:20:00,5.68,5.69,5.68,5.68,25900.0,5.68,5.69,5.68,5.68,25900.0
2012-09-18 13:25:00,5.68,5.69,5.67,5.67,151800.0,5.68,5.69,5.67,5.67,151800.0
2012-09-18 13:30:00,5.67,5.68,5.67,5.67,18000.0,5.67,5.68,5.67,5.67,18000.0
2012-09-18 13:35:00,5.67,5.68,5.67,5.67,14700.0,5.67,5.68,5.67,5.67,14700.0
2012-09-18 13:40:00,5.67,5.68,5.67,5.67,46800.0,5.67,5.68,5.67,5.67,46800.0
2012-09-18 13:45:00,5.67,5.68,5.67,5.67,77200.0,5.67,5.68,5.67,5.67,77200.0
2012-09-18 13:50:00,5.68,5.68,5.67,5.68,20100.0,5.68,5.68,5.67,5.68,20100.0
2012-09-18 13:55:00,5.67,5.7,5.67,5.7,256300.0,5.67,5.7,5.67,5.7,256300.0
2012-09-18 14:00:00,5.7,5.72,5.69,5.72,178500.0,5.7,5.72,5.69,5.72,178500.0
2012-09-18 14:05:00,5.72,5.74,5.71,5.74,106700.0,5.72,5.74,5.71,5.74,106700.0
2012-09-18 14:10:00,5.74,5.74,5.73,5.74,67200.0,5.74,5.74,5.73,5.74,67200.0
2012-09-18 14:15:00,5.74,5.74,5.73,5.74,294800.0,5.74,5.74,5.73,5.74,294800.0
2012-09-18 14:20:00,5.74,5.78,5.73,5.77,547500.0,5.74,5.78,5.73,5.77,547500.0
2012-09-18 14:25:00,5.77,5.79,5.76,5.79,186200.0,5.77,5.79,5.76,5.79,186200.0
2012-09-18 14:30:00,5.79,5.79,5.78,5.79,57700.0,5.79,5.79,5.78,5.79,57700.0
2012-09-18 14:35:00,5.79,5.79,5.75,5.75,450700.0,5.79,5.79,5.75,5.75,450700.0
2012-09-18 14:40:00,5.75,5.77,5.75,5.77,88900.0,5.75,5.77,5.75,5.77,88900.0
2012-09-18 14:45:00,5.77,5.78,5.76,5.76,220800.0,5.77,5.78,5.76,5.76,220800.0
2012-09-18 14:50:00,5.77,5.77,5.74,5.76,308000.0,5.77,5.77,5.74,5.76,308000.0
2012-09-18 14:55:00,5.76,5.76,5.75,5.76,41600.0,5.76,5.76,5.75,5.76,41600.0
2012-09-18 15:00:00,5.76,5.77,5.75,5.75,153500.0,5.76,5.77,5.75,5.75,153500.0
2012-09-18 15:05:00,5.75,5.77,5.75,5.75,178300.0,5.75,5.77,5.75,5.75,178300.0
2012-09-18 15:10:00,5.75,5.76,5.75,5.76,53000.0,5.75,5.76,5.75,5.76,53000.0
2012-09-18 15:15:00,5.76,5.76,5.75,5.75,126800.0,5.76,5.76,5.75,5.75,126800.0
2012-09-18 15:20:00,5.75,5.76,5.75,5.76,63000.0,5.75,5.76,5.75,5.76,63000.0
2012-09-18 15:25:00,5.76,5.76,5.75,5.75,109200.0,5.76,5.76,5.75,5.75,109200.0
2012-09-18 15:30:00,5.75,5.76,5.75,5.76,118000.0,5.75,5.76,5.75,5.76,118000.0
2012-09-18 15:35:00,5.75,5.76,5.75,5.75,123900.0,5.75,5.76,5.75,5.75,123900.0
2012-09-18 15:40:00,5.75,5.76,5.74,5.74,339700.0,5.75,5.76,5.74,5.74,339700.0
2012-09-18 15:45:00,5.75,5.75,5.73,5.73,398700.0,5.75,5.75,5.73,5.73,398700.0
2012-09-18 15:50:00,5.73,5.77,5.73,5.77,485800.0,5.73,5.77,5.73,5.77,485800.0
2012-09-18 15:55:00,5.76,5.77,5.75,5.76,525000.0,5.76,5.77,5.75,5.76,525000.0
2012-09-19 09:30:00,5.78,5.82,5.72,5.81,255900.0,5.78,5.82,5.72,5.81,255900.0
2012-09-19 09:35:00,5.81,5.83,5.79,5.82,266100.0,5.81,5.83,5.79,5.82,266100.0
2012-09-19 09:40:00,5.81,5.82,5.75,5.75,296100.0,5.81,5.82,5.75,5.75,296100.0
2012-09-19 09:45:00,5.76,5.8,5.75,5.78,777300.0,5.76,5.8,5.75,5.78,777300.0
2012-09-19 09:50:00,5.78,5.79,5.77,5.77,109100.0,5.78,5.79,5.77,5.77,109100.0
2012-09-19 09:55:00,5.77,5.8,5.77,5.79,74900.0,5.77,5.8,5.77,5.79,74900.0
2012-09-19 10:00:00,5.8,5.84,5.79,5.83,301000.0,5.8,5.84,5.79,5.83,301000.0
2012-09-19 10:05:00,5.83,5.84,5.83,5.84,69000.0,5.83,5.84,5.83,5.84,69000.0
2012-09-19 10:10:00,5.84,5.84,5.83,5.83,90500.0,5.84,5.84,5.83,5.83,90500.0
2012-09-19 10:15:00,5.83,5.83,5.8,5.82,296200.0,5.83,5.83,5.8,5.82,296200.0
2012-09-19 10:20:00,5.82,5.82,5.81,5.81,51600.0,5.82,5.82,5.81,5.81,51600.0
2012-09-19 10:25:00,5.81,5.82,5.81,5.82,79900.0,5.81,5.82,5.81,5.82,79900.0
2012-09-19 10:30:00,5.82,5.82,5.79,5.79,157700.0,5.82,5.82,5.79,5.79,157700.0
2012-09-19 10:35:00,5.79,5.82,5.78,5.82,311700.0,5.79,5.82,5.78,5.82,311700.0
2012-09-19 10:40:00,5.82,5.82,5.81,5.82,22300.0,5.82,5.82,5.81,5.82,22300.0
2012-09-19 10:45:00,5.82,5.84,5.81,5.83,115800.0,5.82,5.84,5.81,5.83,115800.0
2012-09-19 10:50:00,5.84,5.85,5.82,5.82,294900.0,5.84,5.85,5.82,5.82,294900.0
2012-09-19 10:55:00,5.83,5.84,5.82,5.82,172900.0,5.83,5.84,5.82,5.82,172900.0
2012-09-19 11:00:00,5.83,5.83,5.82,5.83,67100.0,5.83,5.83,5.82,5.83,67100.0
2012-09-19 11:05:00,5.83,5.83,5.82,5.83,37900.0,5.83,5.83,5.82,5.83,37900.0
2012-09-19 11:10:00,5.83,5.84,5.82,5.84,61300.0,5.83,5.84,5.82,5.84,61300.0
2012-09-19 11:15:00,5.84,5.85,5.83,5.85,71700.0,5.84,5.85,5.83,5.85,71700.0
2012-09-19 11:20:00,5.85,5.86,5.84,5.86,155500.0,5.85,5.86,5.84,5.86,155500.0
2012-09-19 11:25:00,5.86,5.87,5.85,5.87,133500.0,5.86,5.87,5.85,5.87,133500.0
2012-09-19 11:30:00,5.87,5.87,5.85,5.86,211300.0,5.87,5.87,5.85,5.86,211300.0
2012-09-19 11:35:00,5.86,5.87,5.85,5.86,121400.0,5.86,5.87,5.85,5.86,121400.0
2012-09-19 11:40:00,5.86,5.89,5.86,5.88,454900.0,5.86,5.89,5.86,5.88,454900.0
2012-09-19 11:45:00,5.89,5.89,5.87,5.87,88700.0,5.89,5.89,5.87,5.87,88700.0
2012-09-19 11:50:00,5.88,5.88,5.87,5.87,54600.0,5.88,5.88,5.87,5.87,54600.0
2012-09-19 11:55:00,5.87,5.88,5.86,5.86,197500.0,5.87,5.88,5.86,5.86,197500.0
2012-09-19 12:00:00,5.86,5.87,5.83,5.84,345400.0,5.86,5.87,5.83,5.84,345400.0
2012-09-19 12:05:00,5.85,5.85,5.83,5.83,50500.0,5.85,5.85,5.83,5.83,50500.0
2012-09-19 12:10:00,5.83,5.84,5.83,5.84,64100.0,5.83,5.84,5.83,5.84,64100.0
2012-09-19 12:15:00,5.84,5.85,5.83,5.85,62600.0,5.84,5.85,5.83,5.85,62600.0
2012-09-19 12:20:00,5.85,5.85,5.84,5.85,12300.0,5.85,5.85,5.84,5.85,12300.0
2012-09-19 12:25:00,5.85,5.85,5.84,5.85,46200.0,5.85,5.85,5.84,5.85,46200.0
2012-09-19 12:30:00,5.85,5.85,5.84,5.84,46100.0,5.85,5.85,5.84,5.84,46100.0
2012-09-19 12:35:00,5.85,5.85,5.84,5.84,298400.0,5.85,5.85,5.84,5.84,298400.0
2012-09-19 12:40:00,5.84,5.85,5.82,5.83,1208700.0,5.84,5.85,5.82,5.83,1208700.0
2012-09-19 12:45:00,5.83,5.83,5.79,5.8,847400.0,5.83,5.83,5.79,5.8,847400.0
2012-09-19 12:50:00,5.8,5.81,5.79,5.81,986400.0,5.8,5.81,5.79,5.81,986400.0
2012-09-19 12:55:00,5.82,5.82,5.8,5.81,85400.0,5.82,5.82,5.8,5.81,85400.0
2012-09-19 13:00:00,5.81,5.81,5.8,5.81,9700.0,5.81,5.81,5.8,5.81,9700.0
2012-09-19 13:05:00,5.81,5.81,5.8,5.81,92500.0,5.81,5.81,5.8,5.81,92500.0
2012-09-19 13:10:00,5.81,5.81,5.78,5.79,510400.0,5.81,5.81,5.78,5.79,510400.0
2012-09-19 13:15:00,5.78,5.79,5.75,5.77,540000.0,5.78,5.79,5.75,5.77,540000.0
2012-09-19 13:20:00,5.77,5.78,5.76,5.77,166300.0,5.77,5.78,5.76,5.77,166300.0
2012-09-19 13:25:00,5.77,5.78,5.77,5.78,12500.0,5.77,5.78,5.77,5.78,12500.0
2012-09-19 13:30:00,5.78,5.79,5.77,5.79,31800.0,5.78,5.79,5.77,5.79,31800.0
2012-09-19 13:35:00,5.78,5.79,5.77,5.77,64200.0,5.78,5.79,5.77,5.77,64200.0
2012-09-19 13:40:00,5.77,5.78,5.77,5.78,3900.0,5.77,5.78,5.77,5.78,3900.0
2012-09-19 13:45:00,5.78,5.78,5.77,5.77,17000.0,5.78,5.78,5.77,5.77,17000.0
2012-09-19 13:50:00,5.78,5.78,5.77,5.77,13600.0,5.78,5.78,5.77,5.77,13600.0
2012-09-19 13:55:00,5.78,5.78,5.77,5.78,16400.0,5.78,5.78,5.77,5.78,16400.0
2012-09-19 14:00:00,5.78,5.78,5.77,5.78,11800.0,5.78,5.78,5.77,5.78,11800.0
2012-09-19 14:05:00,5.78,5.78,5.77,5.77,19600.0,5.78,5.78,5.77,5.77,19600.0
2012-09-19 14:10:00,5.78,5.78,5.77,5.77,14900.0,5.78,5.78,5.77,5.77,14900.0
2012-09-19 14:15:00,5.78,5.78,5.77,5.77,14700.0,5.78,5.78,5.77,5.77,14700.0
2012-09-19 14:20:00,5.78,5.78,5.77,5.78,21000.0,5.78,5.78,5.77,5.78,21000.0
2012-09-19 14:25:00,5.78,5.78,5.77,5.77,20200.0,5.78,5.78,5.77,5.77,20200.0
2012-09-19 14:30:00,5.77,5.78,5.77,5.78,19100.0,5.77,5.78,5.77,5.78,19100.0
2012-09-19 14:35:00,5.78,5.78,5.77,5.78,23300.0,5.78,5.78,5.77,5.78,23300.0
2012-09-19 14:40:00,5.78,5.78,5.77,5.77,14700.0,5.78,5.78,5.77,5.77,14700.0
2012-09-19 14:45:00,5.77,5.78,5.77,5.78,13500.0,5.77,5.78,5.77,5.78,13500.0
2012-09-19 14:50:00,5.78,5.78,5.77,5.77,15000.0,5.78,5.78,5.77,5.77,15000.0
2012-09-19 14:55:00,5.78,5.78,5.77,5.77,96100.0,5.78,5.78,5.77,5.77,96100.0
2012-09-19 15:00:00,5.78,5.78,5.77,5.78,33000.0,5.78,5.78,5.77,5.78,33000.0
2012-09-19 15:05:00,5.78,5.78,5.77,5.78,150000.0,5.78,5.78,5.77,5.78,150000.0
2012-09-19 15:10:00,5.77,5.78,5.77,5.78,51200.0,5.77,5.78,5.77,5.78,51200.0
2012-09-19 15:15:00,5.77,5.78,5.77,5.78,37300.0,5.77,5.78,5.77,5.78,37300.0
2012-09-19 15:20:00,5.78,5.78,5.77,5.78,48200.0,5.78,5.78,5.77,5.78,48200.0
2012-09-19 15:25:00,5.78,5.78,5.76,5.77,228200.0,5.78,5.78,5.76,5.77,228200.0
2012-09-19 15:30:00,5.77,5.77,5.75,5.75,283900.0,5.77,5.77,5.75,5.75,283900.0
2012-09-19 15:35:00,5.75,5.77,5.75,5.77,167500.0,5.75,5.77,5.75,5.77,167500.0
2012-09-19 15:40:00,5.77,5.78,5.76,5.77,246900.0,5.77,5.78,5.76,5.77,246900.0
2012-09-19 15:45:00,5.77,5.77,5.76,5.77,89400.0,5.77,5.77,5.76,5.77,89400.0
2012-09-19 15:50:00,5.77,5.77,5.76,5.77,634500.0,5.77,5.77,5.76,5.77,634500.0
2012-09-19 15:55:00,5.77,5.77,5.75,5.75,824900.0,5.77,5.77,5.75,5.75,824900.0
2012-09-20 09:30:00,5.73,5.79,5.72,5.78,248900.0,5.73,5.79,5.72,5.78,248900.0
2012-09-20 09:35:00,5.77,5.78,5.75,5.78,405400.0,5.77,5.78,5.75,5.78,405400.0
2012-09-20 09:40:00,5.78,5.78,5.77,5.78,12000.0,5.78,5.78,5.77,5.78,12000.0
2012-09-20 09:45:00,5.77,5.78,5.76,5.76,58500.0,5.77,5.78,5.76,5.76,58500.0
2012-09-20 09:50:00,5.76,5.77,5.76,5.77,49600.0,5.76,5.77,5.76,5.77,49600.0
2012-09-20 09:55:00,5.77,5.77,5.71,5.72,528600.0,5.77,5.77,5.71,5.72,528600.0
2012-09-20 10:00:00,5.72,5.74,5.72,5.74,70500.0,5.72,5.74,5.72,5.74,70500.0
2012-09-20 10:05:00,5.74,5.74,5.73,5.73,32200.0,5.74,5.74,5.73,5.73,32200.0
2012-09-20 10:10:00,5.74,5.75,5.73,5.75,44900.0,5.74,5.75,5.73,5.75,44900.0
2012-09-20 10:15:00,5.75,5.75,5.74,5.75,91000.0,5.75,5.75,5.74,5.75,91000.0
2012-09-20 10:20:00,5.75,5.75,5.74,5.75,27100.0,5.75,5.75,5.74,5.75,27100.0
2012-09-20 10:25:00,5.75,5.76,5.74,5.76,49000.0,5.75,5.76,5.74,5.76,49000.0
2012-09-20 10:30:00,5.76,5.77,5.75,5.77,93600.0,5.76,5.77,5.75,5.77,93600.0
2012-09-20 10:35:00,5.77,5.78,5.76,5.78,62800.0,5.77,5.78,5.76,5.78,62800.0
2012-09-20 10:40:00,5.78,5.78,5.77,5.77,26900.0,5.78,5.78,5.77,5.77,26900.0
2012-09-20 10:45:00,5.77,5.81,5.77,5.79,382200.0,5.77,5.81,5.77,5.79,382200.0
2012-09-20 10:50:00,5.79,5.8,5.78,5.79,93400.0,5.79,5.8,5.78,5.79,93400.0
2012-09-20 10:55:00,5.79,5.8,5.78,5.8,77700.0,5.79,5.8,5.78,5.8,77700.0
2012-09-20 11:00:00,5.8,5.81,5.79,5.8,45200.0,5.8,5.81,5.79,5.8,45200.0
2012-09-20 11:05:00,5.81,5.81,5.79,5.8,97600.0,5.81,5.81,5.79,5.8,97600.0
2012-09-20 11:10:00,5.79,5.8,5.79,5.79,13100.0,5.79,5.8,5.79,5.79,13100.0
2012-09-20 11:15:00,5.79,5.8,5.79,5.79,31000.0,5.79,5.8,5.79,5.79,31000.0
2012-09-20 11:20:00,5.79,5.8,5.79,5.79,29000.0,5.79,5.8,5.79,5.79,29000.0
2012-09-20 11:25:00,5.79,5.8,5.79,5.79,60100.0,5.79,5.8,5.79,5.79,60100.0
2012-09-20 11:30:00,5.8,5.8,5.79,5.79,40500.0,5.8,5.8,5.79,5.79,40500.0
2012-09-20 11:35:00,5.8,5.81,5.79,5.81,72500.0,5.8,5.81,5.79,5.81,72500.0
2012-09-20 11:40:00,5.8,5.81,5.8,5.81,50700.0,5.8,5.81,5.8,5.81,50700.0
2012-09-20 11:45:00,5.81,5.82,5.8,5.81,150300.0,5.81,5.82,5.8,5.81,150300.0
2012-09-20 11:50:00,5.81,5.81,5.8,5.81,39700.0,5.81,5.81,5.8,5.81,39700.0
2012-09-20 11:55:00,5.81,5.81,5.8,5.8,20700.0,5.81,5.81,5.8,5.8,20700.0
2012-09-20 12:00:00,5.8,5.81,5.8,5.8,15800.0,5.8,5.81,5.8,5.8,15800.0
2012-09-20 12:05:00,5.8,5.81,5.8,5.81,27200.0,5.8,5.81,5.8,5.81,27200.0
2012-09-20 12:10:00,5.8,5.81,5.8,5.8,20900.0,5.8,5.81,5.8,5.8,20900.0
2012-09-20 12:15:00,5.81,5.81,5.8,5.81,42700.0,5.81,5.81,5.8,5.81,42700.0
2012-09-20 12:20:00,5.8,5.81,5.8,5.8,12300.0,5.8,5.81,5.8,5.8,12300.0
2012-09-20 12:25:00,5.81,5.81,5.8,5.81,29300.0,5.81,5.81,5.8,5.81,29300.0
2012-09-20 12:30:00,5.81,5.81,5.8,5.8,37000.0,5.81,5.81,5.8,5.8,37000.0
2012-09-20 12:35:00,5.81,5.81,5.8,5.81,49500.0,5.81,5.81,5.8,5.81,49500.0
2012-09-20 12:40:00,5.81,5.81,5.8,5.8,35800.0,5.81,5.81,5.8,5.8,35800.0
2012-09-20 12:45:00,5.81,5.81,5.79,5.79,329500.0,5.81,5.81,5.79,5.79,329500.0
2012-09-20 12:50:00,5.79,5.8,5.78,5.78,118600.0,5.79,5.8,5.78,5.78,118600.0
2012-09-20 12:55:00,5.78,5.79,5.78,5.78,18900.0,5.78,5.79,5.78,5.78,18900.0
2012-09-20 13:00:00,5.78,5.79,5.78,5.79,18600.0,5.78,5.79,5.78,5.79,18600.0
2012-09-20 13:05:00,5.78,5.79,5.78,5.78,18300.0,5.78,5.79,5.78,5.78,18300.0
2012-09-20 13:10:00,5.79,5.79,5.78,5.79,10200.0,5.79,5.79,5.78,5.79,10200.0
2012-09-20 13:15:00,5.79,5.79,5.78,5.79,33400.0,5.79,5.79,5.78,5.79,33400.0
2012-09-20 13:20:00,5.79,5.8,5.78,5.8,136700.0,5.79,5.8,5.78,5.8,136700.0
2012-09-20 13:25:00,5.79,5.8,5.79,5.79,22700.0,5.79,5.8,5.79,5.79,22700.0
2012-09-20 13:30:00,5.79,5.8,5.79,5.8,31400.0,5.79,5.8,5.79,5.8,31400.0
2012-09-20 13:35:00,5.8,5.8,5.79,5.79,114900.0,5.8,5.8,5.79,5.79,114900.0
2012-09-20 13:40:00,5.8,5.8,5.79,5.8,37200.0,5.8,5.8,5.79,5.8,37200.0
2012-09-20 13:45:00,5.79,5.8,5.79,5.79,17400.0,5.79,5.8,5.79,5.79,17400.0
2012-09-20 13:50:00,5.8,5.8,5.79,5.8,51500.0,5.8,5.8,5.79,5.8,51500.0
2012-09-20 13:55:00,5.8,5.8,5.79,5.8,46500.0,5.8,5.8,5.79,5.8,46500.0
2012-09-20 14:00:00,5.79,5.8,5.79,5.79,129500.0,5.79,5.8,5.79,5.79,129500.0
2012-09-20 14:05:00,5.79,5.8,5.79,5.79,76000.0,5.79,5.8,5.79,5.79,76000.0
2012-09-20 14:10:00,5.8,5.8,5.79,5.8,53700.0,5.8,5.8,5.79,5.8,53700.0
2012-09-20 14:15:00,5.79,5.8,5.79,5.79,103200.0,5.79,5.8,5.79,5.79,103200.0
2012-09-20 14:20:00,5.79,5.8,5.79,5.79,57700.0,5.79,5.8,5.79,5.79,57700.0
2012-09-20 14:25:00,5.8,5.8,5.79,5.8,77500.0,5.8,5.8,5.79,5.8,77500.0
2012-09-20 14:30:00,5.79,5.8,5.79,5.79,120400.0,5.79,5.8,5.79,5.79,120400.0
2012-09-20 14:35:00,5.8,5.81,5.79,5.81,118200.0,5.8,5.81,5.79,5.81,118200.0
2012-09-20 14:40:00,5.8,5.81,5.79,5.8,229400.0,5.8,5.81,5.79,5.8,229400.0
2012-09-20 14:45:00,5.79,5.81,5.79,5.8,133100.0,5.79,5.81,5.79,5.8,133100.0
2012-09-20 14:50:00,5.8,5.81,5.8,5.81,74500.0,5.8,5.81,5.8,5.81,74500.0
2012-09-20 14:55:00,5.81,5.81,5.8,5.8,54500.0,5.81,5.81,5.8,5.8,54500.0
2012-09-20 15:00:00,5.8,5.81,5.8,5.8,84600.0,5.8,5.81,5.8,5.8,84600.0
2012-09-20 15:05:00,5.81,5.81,5.8,5.8,98000.0,5.81,5.81,5.8,5.8,98000.0
2012-09-20 15:10:00,5.81,5.81,5.8,5.8,74300.0,5.81,5.81,5.8,5.8,74300.0
2012-09-20 15:15:00,5.8,5.81,5.8,5.8,82500.0,5.8,5.81,5.8,5.8,82500.0
2012-09-20 15:20:00,5.81,5.81,5.8,5.81,153700.0,5.81,5.81,5.8,5.81,153700.0
2012-09-20 15:25:00,5.81,5.81,5.8,5.81,76100.0,5.81,5.81,5.8,5.81,76100.0
2012-09-20 15:30:00,5.8,5.81,5.8,5.81,107900.0,5.8,5.81,5.8,5.81,107900.0
2012-09-20 15:35:00,5.8,5.81,5.8,5.81,176400.0,5.8,5.81,5.8,5.81,176400.0
2012-09-20 15:40:00,5.81,5.81,5.8,5.8,94800.0,5.81,5.81,5.8,5.8,94800.0
2012-09-20 15:45:00,5.8,5.81,5.79,5.79,300500.0,5.8,5.81,5.79,5.79,300500.0
2012-09-20 15:50:00,5.79,5.8,5.79,5.79,223900.0,5.79,5.8,5.79,5.79,223900.0
2012-09-20 15:55:00,5.79,5.8,5.79,5.8,568100.0,5.79,5.8,5.79,5.8,568100.0
2012-09-21 09:30:00,5.81,5.84,5.77,5.8,1428900.0,5.81,5.84,5.77,5.8,1428900.0
2012-09-21 09:35:00,5.8,5.84,5.78,5.83,468700.0,5.8,5.84,5.78,5.83,468700.0
2012-09-21 09:40:00,5.83,5.83,5.78,5.8,356800.0,5.83,5.83,5.78,5.8,356800.0
2012-09-21 09:45:00,5.8,5.8,5.79,5.79,6900.0,5.8,5.8,5.79,5.79,6900.0
2012-09-21 09:50:00,5.8,5.81,5.79,5.81,26200.0,5.8,5.81,5.79,5.81,26200.0
2012-09-21 09:55:00,5.81,5.81,5.8,5.8,12400.0,5.81,5.81,5.8,5.8,12400.0
2012-09-21 10:00:00,5.81,5.82,5.8,5.82,49600.0,5.81,5.82,5.8,5.82,49600.0
2012-09-21 10:05:00,5.82,5.83,5.81,5.82,66800.0,5.82,5.83,5.81,5.82,66800.0
2012-09-21 10:10:00,5.82,5.82,5.81,5.82,22500.0,5.82,5.82,5.81,5.82,22500.0
2012-09-21 10:15:00,5.82,5.82,5.81,5.82,24000.0,5.82,5.82,5.81,5.82,24000.0
2012-09-21 10:20:00,5.81,5.82,5.81,5.81,26200.0,5.81,5.82,5.81,5.81,26200.0
2012-09-21 10:25:00,5.81,5.82,5.81,5.82,25900.0,5.81,5.82,5.81,5.82,25900.0
2012-09-21 10:30:00,5.82,5.82,5.81,5.82,29600.0,5.82,5.82,5.81,5.82,29600.0
2012-09-21 10:35:00,5.82,5.82,5.81,5.82,31100.0,5.82,5.82,5.81,5.82,31100.0
2012-09-21 10:40:00,5.82,5.82,5.8,5.81,66800.0,5.82,5.82,5.8,5.81,66800.0
2012-09-21 10:45:00,5.8,5.81,5.79,5.79,74100.0,5.8,5.81,5.79,5.79,74100.0
2012-09-21 10:50:00,5.79,5.8,5.79,5.8,4600.0,5.79,5.8,5.79,5.8,4600.0
2012-09-21 10:55:00,5.79,5.8,5.79,5.79,47000.0,5.79,5.8,5.79,5.79,47000.0
2012-09-21 11:00:00,5.8,5.8,5.79,5.8,15700.0,5.8,5.8,5.79,5.8,15700.0
2012-09-21 11:05:00,5.8,5.8,5.79,5.79,28500.0,5.8,5.8,5.79,5.79,28500.0
2012-09-21 11:10:00,5.79,5.8,5.79,5.8,19900.0,5.79,5.8,5.79,5.8,19900.0
2012-09-21 11:15:00,5.8,5.8,5.79,5.8,34400.0,5.8,5.8,5.79,5.8,34400.0
2012-09-21 11:20:00,5.79,5.8,5.79,5.8,14400.0,5.79,5.8,5.79,5.8,14400.0
2012-09-21 11:25:00,5.8,5.8,5.79,5.79,22100.0,5.8,5.8,5.79,5.79,22100.0
2012-09-21 11:30:00,5.8,5.8,5.79,5.8,22100.0,5.8,5.8,5.79,5.8,22100.0
2012-09-21 11:35:00,5.79,5.8,5.79,5.79,35600.0,5.79,5.8,5.79,5.79,35600.0
2012-09-21 11:40:00,5.8,5.8,5.79,5.79,28700.0,5.8,5.8,5.79,5.79,28700.0
2012-09-21 11:45:00,5.79,5.81,5.79,5.81,160200.0,5.79,5.81,5.79,5.81,160200.0
2012-09-21 11:50:00,5.8,5.81,5.79,5.8,164300.0,5.8,5.81,5.79,5.8,164300.0
2012-09-21 11:55:00,5.8,5.8,5.79,5.8,12300.0,5.8,5.8,5.79,5.8,12300.0
2012-09-21 12:00:00,5.79,5.8,5.79,5.79,25000.0,5.79,5.8,5.79,5.79,25000.0
2012-09-21 12:05:00,5.79,5.8,5.79,5.79,24900.0,5.79,5.8,5.79,5.79,24900.0
2012-09-21 12:10:00,5.8,5.8,5.79,5.79,20800.0,5.8,5.8,5.79,5.79,20800.0
2012-09-21 12:15:00,5.79,5.8,5.79,5.8,43200.0,5.79,5.8,5.79,5.8,43200.0
2012-09-21 12:20:00,5.79,5.8,5.78,5.78,256400.0,5.79,5.8,5.78,5.78,256400.0
2012-09-21 12:25:00,5.78,5.79,5.78,5.79,49100.0,5.78,5.79,5.78,5.79,49100.0
2012-09-21 12:30:00,5.78,5.79,5.78,5.79,18600.0,5.78,5.79,5.78,5.79,18600.0
2012-09-21 12:35:00,5.78,5.79,5.78,5.78,12300.0,5.78,5.79,5.78,5.78,12300.0
2012-09-21 12:40:00,5.78,5.79,5.78,5.79,76200.0,5.78,5.79,5.78,5.79,76200.0
2012-09-21 12:45:00,5.79,5.79,5.78,5.78,42600.0,5.79,5.79,5.78,5.78,42600.0
2012-09-21 12:50:00,5.78,5.79,5.78,5.78,33300.0,5.78,5.79,5.78,5.78,33300.0
2012-09-21 12:55:00,5.78,5.79,5.78,5.78,30400.0,5.78,5.79,5.78,5.78,30400.0
2012-09-21 13:00:00,5.79,5.79,5.78,5.78,25300.0,5.79,5.79,5.78,5.78,25300.0
2012-09-21 13:05:00,5.78,5.79,5.78,5.79,30200.0,5.78,5.79,5.78,5.79,30200.0
2012-09-21 13:10:00,5.78,5.79,5.78,5.78,18100.0,5.78,5.79,5.78,5.78,18100.0
2012-09-21 13:15:00,5.79,5.8,5.78,5.79,233400.0,5.79,5.8,5.78,5.79,233400.0
2012-09-21 13:20:00,5.79,5.8,5.79,5.79,48600.0,5.79,5.8,5.79,5.79,48600.0
2012-09-21 13:25:00,5.8,5.8,5.79,5.8,5400.0,5.8,5.8,5.79,5.8,5400.0
2012-09-21 13:30:00,5.79,5.8,5.79,5.8,12300.0,5.79,5.8,5.79,5.8,12300.0
2012-09-21 13:35:00,5.79,5.8,5.79,5.79,8900.0,5.79,5.8,5.79,5.79,8900.0
2012-09-21 13:40:00,5.8,5.81,5.79,5.81,120200.0,5.8,5.81,5.79,5.81,120200.0
2012-09-21 13:45:00,5.8,5.81,5.8,5.8,11200.0,5.8,5.81,5.8,5.8,11200.0
2012-09-21 13:50:00,5.81,5.81,5.8,5.8,19500.0,5.81,5.81,5.8,5.8,19500.0
2012-09-21 13:55:00,5.8,5.81,5.8,5.8,43800.0,5.8,5.81,5.8,5.8,43800.0
2012-09-21 14:00:00,5.8,5.81,5.8,5.8,18100.0,5.8,5.81,5.8,5.8,18100.0
2012-09-21 14:05:00,5.8,5.81,5.8,5.8,38000.0,5.8,5.81,5.8,5.8,38000.0
2012-09-21 14:10:00,5.8,5.81,5.8,5.8,26500.0,5.8,5.81,5.8,5.8,26500.0
2012-09-21 14:15:00,5.8,5.81,5.79,5.79,150500.0,5.8,5.81,5.79,5.79,150500.0
2012-09-21 14:20:00,5.79,5.8,5.79,5.79,25500.0,5.79,5.8,5.79,5.79,25500.0
2012-09-21 14:25:00,5.79,5.8,5.79,5.79,47200.0,5.79,5.8,5.79,5.79,47200.0
2012-09-21 14:30:00,5.79,5.8,5.79,5.8,131600.0,5.79,5.8,5.79,5.8,131600.0
2012-09-21 14:35:00,5.8,5.8,5.79,5.79,52600.0,5.8,5.8,5.79,5.79,52600.0
2012-09-21 14:40:00,5.79,5.8,5.79,5.79,78500.0,5.79,5.8,5.79,5.79,78500.0
2012-09-21 14:45:00,5.8,5.8,5.79,5.8,47300.0,5.8,5.8,5.79,5.8,47300.0
2012-09-21 14:50:00,5.79,5.8,5.79,5.79,15600.0,5.79,5.8,5.79,5.79,15600.0
2012-09-21 14:55:00,5.79,5.8,5.79,5.79,39000.0,5.79,5.8,5.79,5.79,39000.0
2012-09-21 15:00:00,5.79,5.8,5.79,5.79,20400.0,5.79,5.8,5.79,5.79,20400.0
2012-09-21 15:05:00,5.79,5.8,5.79,5.79,35800.0,5.79,5.8,5.79,5.79,35800.0
2012-09-21 15:10:00,5.79,5.8,5.79,5.79,49700.0,5.79,5.8,5.79,5.79,49700.0
2012-09-21 15:15:00,5.79,5.8,5.79,5.79,30100.0,5.79,5.8,5.79,5.79,30100.0
2012-09-21 15:20:00,5.79,5.8,5.79,5.79,44300.0,5.79,5.8,5.79,5.79,44300.0
2012-09-21 15:25:00,5.79,5.8,5.78,5.79,204500.0,5.79,5.8,5.78,5.79,204500.0
2012-09-21 15:30:00,5.78,5.79,5.78,5.78,50300.0,5.78,5.79,5.78,5.78,50300.0
2012-09-21 15:35:00,5.79,5.79,5.78,5.78,98900.0,5.79,5.79,5.78,5.78,98900.0
2012-09-21 15:40:00,5.78,5.79,5.78,5.79,103200.0,5.78,5.79,5.78,5.79,103200.0
2012-09-21 15:45:00,5.78,5.78,5.77,5.78,304600.0,5.78,5.78,5.77,5.78,304600.0
2012-09-21 15:50:00,5.77,5.79,5.77,5.78,243600.0,5.77,5.79,5.77,5.78,243600.0
2012-09-21 15:55:00,5.79,5.79,5.78,5.78,339600.0,5.79,5.79,5.78,5.78,339600.0
2012-09-24 09:30:00,5.77,5.78,5.72,5.72,740700.0,5.77,5.78,5.72,5.72,740700.0
2012-09-24 09:35:00,5.72,5.76,5.71,5.74,138300.0,5.72,5.76,5.71,5.74,138300.0
2012-09-24 09:40:00,5.74,5.74,5.72,5.72,57800.0,5.74,5.74,5.72,5.72,57800.0
2012-09-24 09:45:00,5.73,5.73,5.71,5.71,85100.0,5.73,5.73,5.71,5.71,85100.0
2012-09-24 09:50:00,5.71,5.72,5.71,5.71,21000.0,5.71,5.72,5.71,5.71,21000.0
2012-09-24 09:55:00,5.71,5.72,5.71,5.72,42300.0,5.71,5.72,5.71,5.72,42300.0
2012-09-24 10:00:00,5.71,5.73,5.7,5.71,338200.0,5.71,5.73,5.7,5.71,338200.0
2012-09-24 10:05:00,5.71,5.72,5.71,5.71,16700.0,5.71,5.72,5.71,5.71,16700.0
2012-09-24 10:10:00,5.71,5.72,5.7,5.7,149200.0,5.71,5.72,5.7,5.7,149200.0
2012-09-24 10:15:00,5.7,5.73,5.69,5.71,744500.0,5.7,5.73,5.69,5.71,744500.0
2012-09-24 10:20:00,5.71,5.72,5.7,5.72,153800.0,5.71,5.72,5.7,5.72,153800.0
2012-09-24 10:25:00,5.71,5.72,5.71,5.71,56300.0,5.71,5.72,5.71,5.71,56300.0
2012-09-24 10:30:00,5.72,5.74,5.71,5.74,84100.0,5.72,5.74,5.71,5.74,84100.0
2012-09-24 10:35:00,5.74,5.74,5.73,5.74,41900.0,5.74,5.74,5.73,5.74,41900.0
2012-09-24 10:40:00,5.74,5.74,5.73,5.74,35800.0,5.74,5.74,5.73,5.74,35800.0
2012-09-24 10:45:00,5.74,5.75,5.73,5.75,80700.0,5.74,5.75,5.73,5.75,80700.0
2012-09-24 10:50:00,5.75,5.75,5.74,5.75,312600.0,5.75,5.75,5.74,5.75,312600.0
2012-09-24 10:55:00,5.75,5.76,5.75,5.75,216800.0,5.75,5.76,5.75,5.75,216800.0
2012-09-24 11:00:00,5.75,5.76,5.74,5.75,200800.0,5.75,5.76,5.74,5.75,200800.0
2012-09-24 11:05:00,5.75,5.76,5.75,5.75,449300.0,5.75,5.76,5.75,5.75,449300.0
2012-09-24 11:10:00,5.76,5.77,5.75,5.76,128600.0,5.76,5.77,5.75,5.76,128600.0
2012-09-24 11:15:00,5.77,5.78,5.76,5.78,85900.0,5.77,5.78,5.76,5.78,85900.0
2012-09-24 11:20:00,5.78,5.79,5.76,5.77,661800.0,5.78,5.79,5.76,5.77,661800.0
2012-09-24 11:25:00,5.77,5.77,5.76,5.76,183200.0,5.77,5.77,5.76,5.76,183200.0
2012-09-24 11:30:00,5.77,5.77,5.75,5.77,202600.0,5.77,5.77,5.75,5.77,202600.0
2012-09-24 11:35:00,5.77,5.77,5.75,5.75,140000.0,5.77,5.77,5.75,5.75,140000.0
2012-09-24 11:40:00,5.75,5.77,5.75,5.77,241500.0,5.75,5.77,5.75,5.77,241500.0
2012-09-24 11:45:00,5.77,5.77,5.76,5.77,31600.0,5.77,5.77,5.76,5.77,31600.0
2012-09-24 11:50:00,5.76,5.77,5.75,5.76,155600.0,5.76,5.77,5.75,5.76,155600.0
2012-09-24 11:55:00,5.77,5.78,5.76,5.77,185800.0,5.77,5.78,5.76,5.77,185800.0
2012-09-24 12:00:00,5.77,5.77,5.76,5.76,3700.0,5.77,5.77,5.76,5.76,3700.0
2012-09-24 12:05:00,5.77,5.77,5.76,5.76,5500.0,5.77,5.77,5.76,5.76,5500.0
2012-09-24 12:10:00,5.77,5.77,5.76,5.76,8000.0,5.77,5.77,5.76,5.76,8000.0
2012-09-24 12:15:00,5.77,5.77,5.76,5.76,13600.0,5.77,5.77,5.76,5.76,13600.0
2012-09-24 12:20:00,5.76,5.77,5.76,5.77,32400.0,5.76,5.77,5.76,5.77,32400.0
2012-09-24 12:25:00,5.77,5.78,5.76,5.78,108600.0,5.77,5.78,5.76,5.78,108600.0
2012-09-24 12:30:00,5.78,5.78,5.77,5.78,18900.0,5.78,5.78,5.77,5.78,18900.0
2012-09-24 12:35:00,5.78,5.78,5.77,5.78,15200.0,5.78,5.78,5.77,5.78,15200.0
2012-09-24 12:40:00,5.77,5.78,5.77,5.77,28600.0,5.77,5.78,5.77,5.77,28600.0
2012-09-24 12:45:00,5.78,5.78,5.77,5.78,34700.0,5.78,5.78,5.77,5.78,34700.0
2012-09-24 12:50:00,5.77,5.78,5.77,5.78,56800.0,5.77,5.78,5.77,5.78,56800.0
2012-09-24 12:55:00,5.77,5.78,5.76,5.78,193900.0,5.77,5.78,5.76,5.78,193900.0
2012-09-24 13:00:00,5.78,5.78,5.77,5.77,31600.0,5.78,5.78,5.77,5.77,31600.0
2012-09-24 13:05:00,5.77,5.78,5.77,5.78,36800.0,5.77,5.78,5.77,5.78,36800.0
2012-09-24 13:10:00,5.77,5.78,5.76,5.77,68600.0,5.77,5.78,5.76,5.77,68600.0
2012-09-24 13:15:00,5.77,5.77,5.76,5.76,44900.0,5.77,5.77,5.76,5.76,44900.0
2012-09-24 13:20:00,5.76,5.77,5.75,5.77,723900.0,5.76,5.77,5.75,5.77,723900.0
2012-09-24 13:25:00,5.77,5.77,5.74,5.75,562700.0,5.77,5.77,5.74,5.75,562700.0
2012-09-24 13:30:00,5.75,5.75,5.73,5.75,285800.0,5.75,5.75,5.73,5.75,285800.0
2012-09-24 13:35:00,5.75,5.75,5.74,5.74,25900.0,5.75,5.75,5.74,5.74,25900.0
2012-09-24 13:40:00,5.74,5.75,5.74,5.74,35700.0,5.74,5.75,5.74,5.74,35700.0
2012-09-24 13:45:00,5.75,5.75,5.74,5.74,135900.0,5.75,5.75,5.74,5.74,135900.0
2012-09-24 13:50:00,5.74,5.75,5.74,5.74,24900.0,5.74,5.75,5.74,5.74,24900.0
2012-09-24 13:55:00,5.74,5.75,5.74,5.74,39500.0,5.74,5.75,5.74,5.74,39500.0
2012-09-24 14:00:00,5.75,5.75,5.74,5.75,98800.0,5.75,5.75,5.74,5.75,98800.0
2012-09-24 14:05:00,5.75,5.75,5.74,5.75,91700.0,5.75,5.75,5.74,5.75,91700.0
2012-09-24 14:10:00,5.74,5.75,5.74,5.74,55700.0,5.74,5.75,5.74,5.74,55700.0
2012-09-24 14:15:00,5.74,5.75,5.73,5.73,733200.0,5.74,5.75,5.73,5.73,733200.0
2012-09-24 14:20:00,5.73,5.74,5.72,5.72,162900.0,5.73,5.74,5.72,5.72,162900.0
2012-09-24 14:25:00,5.72,5.73,5.72,5.72,68400.0,5.72,5.73,5.72,5.72,68400.0
2012-09-24 14:30:00,5.72,5.73,5.72,5.72,87500.0,5.72,5.73,5.72,5.72,87500.0
2012-09-24 14:35:00,5.72,5.73,5.72,5.72,160700.0,5.72,5.73,5.72,5.72,160700.0
2012-09-24 14:40:00,5.73,5.73,5.72,5.72,184300.0,5.73,5.73,5.72,5.72,184300.0
2012-09-24 14:45:00,5.72,5.73,5.71,5.72,411100.0,5.72,5.73,5.71,5.72,411100.0
2012-09-24 14:50:00,5.73,5.73,5.72,5.73,99400.0,5.73,5.73,5.72,5.73,99400.0
2012-09-24 14:55:00,5.73,5.73,5.72,5.72,130000.0,5.73,5.73,5.72,5.72,130000.0
2012-09-24 15:00:00,5.73,5.73,5.72,5.72,152400.0,5.73,5.73,5.72,5.72,152400.0
2012-09-24 15:05:00,5.73,5.73,5.72,5.73,98700.0,5.73,5.73,5.72,5.73,98700.0
2012-09-24 15:10:00,5.73,5.73,5.72,5.72,103200.0,5.73,5.73,5.72,5.72,103200.0
2012-09-24 15:15:00,5.73,5.73,5.72,5.72,169200.0,5.73,5.73,5.72,5.72,169200.0
2012-09-24 15:20:00,5.72,5.73,5.72,5.72,171700.0,5.72,5.73,5.72,5.72,171700.0
2012-09-24 15:25:00,5.72,5.73,5.72,5.72,204800.0,5.72,5.73,5.72,5.72,204800.0
2012-09-24 15:30:00,5.73,5.73,5.72,5.73,168200.0,5.73,5.73,5.72,5.73,168200.0
2012-09-24 15:35:00,5.73,5.73,5.72,5.72,179200.0,5.73,5.73,5.72,5.72,179200.0
2012-09-24 15:40:00,5.73,5.73,5.72,5.73,745100.0,5.73,5.73,5.72,5.73,745100.0
2012-09-24 15:45:00,5.73,5.73,5.71,5.71,604000.0,5.73,5.73,5.71,5.71,604000.0
2012-09-24 15:50:00,5.71,5.72,5.66,5.68,1352100.0,5.71,5.72,5.66,5.68,1352100.0
2012-09-24 15:55:00,5.69,5.69,5.64,5.65,2197500.0,5.69,5.69,5.64,5.65,2197500.0
2012-09-25 09:30:00,5.68,5.72,5.66,5.71,316000.0,5.68,5.72,5.66,5.71,316000.0
2012-09-25 09:35:00,5.7,5.75,5.68,5.73,345100.0,5.7,5.75,5.68,5.73,345100.0
2012-09-25 09:40:00,5.73,5.74,5.71,5.73,408200.0,5.73,5.74,5.71,5.73,408200.0
2012-09-25 09:45:00,5.73,5.74,5.71,5.73,514300.0,5.73,5.74,5.71,5.73,514300.0
2012-09-25 09:50:00,5.73,5.73,5.7,5.71,574900.0,5.73,5.73,5.7,5.71,574900.0
2012-09-25 09:55:00,5.71,5.72,5.71,5.71,153500.0,5.71,5.72,5.71,5.71,153500.0
2012-09-25 10:00:00,5.71,5.74,5.71,5.72,786700.0,5.71,5.74,5.71,5.72,786700.0
2012-09-25 10:05:00,5.72,5.74,5.71,5.74,210600.0,5.72,5.74,5.71,5.74,210600.0
2012-09-25 10:10:00,5.74,5.74,5.72,5.73,133200.0,5.74,5.74,5.72,5.73,133200.0
2012-09-25 10:15:00,5.73,5.74,5.72,5.73,537200.0,5.73,5.74,5.72,5.73,537200.0
2012-09-25 10:20:00,5.72,5.73,5.71,5.72,224000.0,5.72,5.73,5.71,5.72,224000.0
2012-09-25 10:25:00,5.72,5.72,5.68,5.71,290600.0,5.72,5.72,5.68,5.71,290600.0
2012-09-25 10:30:00,5.71,5.72,5.7,5.71,188600.0,5.71,5.72,5.7,5.71,188600.0
2012-09-25 10:35:00,5.71,5.72,5.7,5.72,51300.0,5.71,5.72,5.7,5.72,51300.0
2012-09-25 10:40:00,5.72,5.73,5.71,5.73,66700.0,5.72,5.73,5.71,5.73,66700.0
2012-09-25 10:45:00,5.73,5.74,5.72,5.74,90500.0,5.73,5.74,5.72,5.74,90500.0
2012-09-25 10:50:00,5.74,5.74,5.73,5.74,49400.0,5.74,5.74,5.73,5.74,49400.0
2012-09-25 10:55:00,5.74,5.74,5.72,5.73,91500.0,5.74,5.74,5.72,5.73,91500.0
2012-09-25 11:00:00,5.73,5.74,5.73,5.74,82100.0,5.73,5.74,5.73,5.74,82100.0
2012-09-25 11:05:00,5.74,5.74,5.73,5.74,67900.0,5.74,5.74,5.73,5.74,67900.0
2012-09-25 11:10:00,5.74,5.75,5.74,5.75,54600.0,5.74,5.75,5.74,5.75,54600.0
2012-09-25 11:15:00,5.75,5.75,5.73,5.74,92400.0,5.75,5.75,5.73,5.74,92400.0
2012-09-25 11:20:00,5.74,5.74,5.73,5.73,28100.0,5.74,5.74,5.73,5.73,28100.0
2012-09-25 11:25:00,5.74,5.74,5.71,5.71,195400.0,5.74,5.74,5.71,5.71,195400.0
2012-09-25 11:30:00,5.71,5.73,5.71,5.73,79500.0,5.71,5.73,5.71,5.73,79500.0
2012-09-25 11:35:00,5.73,5.73,5.73,5.73,17600.0,5.73,5.73,5.73,5.73,17600.0
2012-09-25 11:40:00,5.73,5.73,5.72,5.73,13600.0,5.73,5.73,5.72,5.73,13600.0
2012-09-25 11:45:00,5.73,5.73,5.72,5.72,14000.0,5.73,5.73,5.72,5.72,14000.0
2012-09-25 11:50:00,5.73,5.73,5.71,5.71,133100.0,5.73,5.73,5.71,5.71,133100.0
2012-09-25 11:55:00,5.71,5.72,5.7,5.71,698300.0,5.71,5.72,5.7,5.71,698300.0
2012-09-25 12:00:00,5.71,5.71,5.69,5.69,201000.0,5.71,5.71,5.69,5.69,201000.0
2012-09-25 12:05:00,5.7,5.7,5.69,5.7,24400.0,5.7,5.7,5.69,5.7,24400.0
2012-09-25 12:10:00,5.7,5.7,5.69,5.69,52600.0,5.7,5.7,5.69,5.69,52600.0
2012-09-25 12:15:00,5.69,5.7,5.65,5.66,422600.0,5.69,5.7,5.65,5.66,422600.0
2012-09-25 12:20:00,5.66,5.67,5.65,5.66,405200.0,5.66,5.67,5.65,5.66,405200.0
2012-09-25 12:25:00,5.66,5.66,5.65,5.66,67000.0,5.66,5.66,5.65,5.66,67000.0
2012-09-25 12:30:00,5.65,5.67,5.65,5.67,86100.0,5.65,5.67,5.65,5.67,86100.0
2012-09-25 12:35:00,5.67,5.67,5.63,5.63,871600.0,5.67,5.67,5.63,5.63,871600.0
2012-09-25 12:40:00,5.64,5.64,5.62,5.64,278100.0,5.64,5.64,5.62,5.64,278100.0
2012-09-25 12:45:00,5.63,5.66,5.63,5.65,270900.0,5.63,5.66,5.63,5.65,270900.0
2012-09-25 12:50:00,5.65,5.65,5.64,5.65,70700.0,5.65,5.65,5.64,5.65,70700.0
2012-09-25 12:55:00,5.65,5.66,5.64,5.66,29600.0,5.65,5.66,5.64,5.66,29600.0
2012-09-25 13:00:00,5.65,5.66,5.65,5.66,20200.0,5.65,5.66,5.65,5.66,20200.0
2012-09-25 13:05:00,5.66,5.66,5.65,5.65,9400.0,5.66,5.66,5.65,5.65,9400.0
2012-09-25 13:10:00,5.66,5.67,5.65,5.67,87400.0,5.66,5.67,5.65,5.67,87400.0
2012-09-25 13:15:00,5.66,5.67,5.66,5.67,31500.0,5.66,5.67,5.66,5.67,31500.0
2012-09-25 13:20:00,5.67,5.67,5.66,5.67,48900.0,5.67,5.67,5.66,5.67,48900.0
2012-09-25 13:25:00,5.67,5.67,5.66,5.67,46700.0,5.67,5.67,5.66,5.67,46700.0
2012-09-25 13:30:00,5.67,5.68,5.66,5.68,72700.0,5.67,5.68,5.66,5.68,72700.0
2012-09-25 13:35:00,5.68,5.69,5.68,5.68,108400.0,5.68,5.69,5.68,5.68,108400.0
2012-09-25 13:40:00,5.68,5.69,5.67,5.68,183100.0,5.68,5.69,5.67,5.68,183100.0
2012-09-25 13:45:00,5.67,5.68,5.66,5.67,464200.0,5.67,5.68,5.66,5.67,464200.0
2012-09-25 13:50:00,5.67,5.67,5.66,5.66,25800.0,5.67,5.67,5.66,5.66,25800.0
2012-09-25 13:55:00,5.66,5.68,5.65,5.66,670200.0,5.66,5.68,5.65,5.66,670200.0
2012-09-25 14:00:00,5.66,5.66,5.65,5.66,37100.0,5.66,5.66,5.65,5.66,37100.0
2012-09-25 14:05:00,5.66,5.67,5.65,5.67,155900.0,5.66,5.67,5.65,5.67,155900.0
2012-09-25 14:10:00,5.67,5.67,5.66,5.67,66100.0,5.67,5.67,5.66,5.67,66100.0
2012-09-25 14:15:00,5.67,5.67,5.65,5.66,233600.0,5.67,5.67,5.65,5.66,233600.0
2012-09-25 14:20:00,5.66,5.66,5.64,5.64,110700.0,5.66,5.66,5.64,5.64,110700.0
2012-09-25 14:25:00,5.65,5.66,5.64,5.66,176500.0,5.65,5.66,5.64,5.66,176500.0
2012-09-25 14:30:00,5.65,5.66,5.63,5.65,1250000.0,5.65,5.66,5.63,5.65,1250000.0
2012-09-25 14:35:00,5.65,5.65,5.64,5.65,24700.0,5.65,5.65,5.64,5.65,24700.0
2012-09-25 14:40:00,5.65,5.66,5.63,5.64,421400.0,5.65,5.66,5.63,5.64,421400.0
2012-09-25 14:45:00,5.64,5.65,5.63,5.65,150100.0,5.64,5.65,5.63,5.65,150100.0
2012-09-25 14:50:00,5.65,5.67,5.65,5.67,138600.0,5.65,5.67,5.65,5.67,138600.0
2012-09-25 14:55:00,5.66,5.68,5.66,5.67,365400.0,5.66,5.68,5.66,5.67,365400.0
2012-09-25 15:00:00,5.67,5.67,5.65,5.66,112600.0,5.67,5.67,5.65,5.66,112600.0
2012-09-25 15:05:00,5.66,5.66,5.65,5.65,42300.0,5.66,5.66,5.65,5.65,42300.0
2012-09-25 15:10:00,5.66,5.67,5.63,5.67,333900.0,5.66,5.67,5.63,5.67,333900.0
2012-09-25 15:15:00,5.66,5.67,5.64,5.65,304600.0,5.66,5.67,5.64,5.65,304600.0
2012-09-25 15:20:00,5.66,5.67,5.65,5.67,142400.0,5.66,5.67,5.65,5.67,142400.0
2012-09-25 15:25:00,5.66,5.67,5.66,5.67,50400.0,5.66,5.67,5.66,5.67,50400.0
2012-09-25 15:30:00,5.67,5.67,5.66,5.67,65700.0,5.67,5.67,5.66,5.67,65700.0
2012-09-25 15:35:00,5.66,5.68,5.66,5.66,292100.0,5.66,5.68,5.66,5.66,292100.0
2012-09-25 15:40:00,5.65,5.66,5.65,5.66,137600.0,5.65,5.66,5.65,5.66,137600.0
2012-09-25 15:45:00,5.66,5.66,5.64,5.64,326900.0,5.66,5.66,5.64,5.64,326900.0
2012-09-25 15:50:00,5.65,5.65,5.64,5.65,177100.0,5.65,5.65,5.64,5.65,177100.0
2012-09-25 15:55:00,5.64,5.65,5.63,5.64,951300.0,5.64,5.65,5.63,5.64,951300.0
2012-09-26 09:30:00,5.63,5.66,5.62,5.62,99200.0,5.63,5.66,5.62,5.62,99200.0
2012-09-26 09:35:00,5.63,5.64,5.63,5.63,21100.0,5.63,5.64,5.63,5.63,21100.0
2012-09-26 09:40:00,5.64,5.64,5.62,5.62,35000.0,5.64,5.64,5.62,5.62,35000.0
2012-09-26 09:45:00,5.63,5.64,5.62,5.63,111300.0,5.63,5.64,5.62,5.63,111300.0
2012-09-26 09:50:00,5.63,5.64,5.63,5.64,38400.0,5.63,5.64,5.63,5.64,38400.0
2012-09-26 09:55:00,5.64,5.64,5.63,5.64,26600.0,5.64,5.64,5.63,5.64,26600.0
2012-09-26 10:00:00,5.64,5.64,5.62,5.62,42500.0,5.64,5.64,5.62,5.62,42500.0
2012-09-26 10:05:00,5.62,5.63,5.61,5.63,155800.0,5.62,5.63,5.61,5.63,155800.0
2012-09-26 10:10:00,5.63,5.63,5.62,5.62,9900.0,5.63,5.63,5.62,5.62,9900.0
2012-09-26 10:15:00,5.63,5.63,5.61,5.61,37000.0,5.63,5.63,5.61,5.61,37000.0
2012-09-26 10:20:00,5.62,5.62,5.6,5.6,40000.0,5.62,5.62,5.6,5.6,40000.0
2012-09-26 10:25:00,5.61,5.61,5.58,5.58,119600.0,5.61,5.61,5.58,5.58,119600.0
2012-09-26 10:30:00,5.58,5.59,5.57,5.57,52400.0,5.58,5.59,5.57,5.57,52400.0
2012-09-26 10:35:00,5.58,5.58,5.55,5.58,197000.0,5.58,5.58,5.55,5.58,197000.0
2012-09-26 10:40:00,5.58,5.58,5.57,5.58,44400.0,5.58,5.58,5.57,5.58,44400.0
2012-09-26 10:45:00,5.58,5.6,5.57,5.6,165900.0,5.58,5.6,5.57,5.6,165900.0
2012-09-26 10:50:00,5.6,5.61,5.59,5.6,109200.0,5.6,5.61,5.59,5.6,109200.0
2012-09-26 10:55:00,5.6,5.6,5.59,5.6,19100.0,5.6,5.6,5.59,5.6,19100.0
2012-09-26 11:00:00,5.6,5.6,5.59,5.6,46700.0,5.6,5.6,5.59,5.6,46700.0
2012-09-26 11:05:00,5.6,5.6,5.59,5.6,94800.0,5.6,5.6,5.59,5.6,94800.0
2012-09-26 11:10:00,5.6,5.61,5.59,5.61,151500.0,5.6,5.61,5.59,5.61,151500.0
2012-09-26 11:15:00,5.61,5.64,5.6,5.64,238900.0,5.61,5.64,5.6,5.64,238900.0
2012-09-26 11:20:00,5.64,5.65,5.63,5.64,149600.0,5.64,5.65,5.63,5.64,149600.0
2012-09-26 11:25:00,5.64,5.64,5.63,5.64,16800.0,5.64,5.64,5.63,5.64,16800.0
2012-09-26 11:30:00,5.64,5.64,5.61,5.62,108600.0,5.64,5.64,5.61,5.62,108600.0
2012-09-26 11:35:00,5.61,5.62,5.61,5.61,20100.0,5.61,5.62,5.61,5.61,20100.0
2012-09-26 11:40:00,5.61,5.62,5.61,5.61,29500.0,5.61,5.62,5.61,5.61,29500.0
2012-09-26 11:45:00,5.61,5.63,5.61,5.62,138200.0,5.61,5.63,5.61,5.62,138200.0
2012-09-26 11:50:00,5.62,5.62,5.61,5.62,40400.0,5.62,5.62,5.61,5.62,40400.0
2012-09-26 11:55:00,5.61,5.62,5.61,5.62,16900.0,5.61,5.62,5.61,5.62,16900.0
2012-09-26 12:00:00,5.62,5.63,5.61,5.63,85100.0,5.62,5.63,5.61,5.63,85100.0
2012-09-26 12:05:00,5.63,5.64,5.62,5.64,44500.0,5.63,5.64,5.62,5.64,44500.0
2012-09-26 12:10:00,5.63,5.65,5.63,5.64,52400.0,5.63,5.65,5.63,5.64,52400.0
2012-09-26 12:15:00,5.64,5.65,5.64,5.64,14800.0,5.64,5.65,5.64,5.64,14800.0
2012-09-26 12:20:00,5.64,5.65,5.63,5.64,99500.0,5.64,5.65,5.63,5.64,99500.0
2012-09-26 12:25:00,5.63,5.64,5.63,5.64,57500.0,5.63,5.64,5.63,5.64,57500.0
2012-09-26 12:30:00,5.64,5.65,5.63,5.65,31600.0,5.64,5.65,5.63,5.65,31600.0
2012-09-26 12:35:00,5.65,5.65,5.64,5.65,4900.0,5.65,5.65,5.64,5.65,4900.0
2012-09-26 12:40:00,5.65,5.65,5.64,5.65,12900.0,5.65,5.65,5.64,5.65,12900.0
2012-09-26 12:45:00,5.65,5.65,5.64,5.64,10200.0,5.65,5.65,5.64,5.64,10200.0
2012-09-26 12:50:00,5.64,5.65,5.64,5.65,5600.0,5.64,5.65,5.64,5.65,5600.0
2012-09-26 12:55:00,5.65,5.65,5.63,5.64,137400.0,5.65,5.65,5.63,5.64,137400.0
2012-09-26 13:00:00,5.64,5.64,5.63,5.64,45900.0,5.64,5.64,5.63,5.64,45900.0
2012-09-26 13:05:00,5.64,5.65,5.63,5.65,56300.0,5.64,5.65,5.63,5.65,56300.0
2012-09-26 13:10:00,5.64,5.65,5.63,5.64,35400.0,5.64,5.65,5.63,5.64,35400.0
2012-09-26 13:15:00,5.64,5.64,5.63,5.63,20200.0,5.64,5.64,5.63,5.63,20200.0
2012-09-26 13:20:00,5.64,5.64,5.63,5.64,6100.0,5.64,5.64,5.63,5.64,6100.0
2012-09-26 13:25:00,5.64,5.64,5.63,5.64,29400.0,5.64,5.64,5.63,5.64,29400.0
2012-09-26 13:30:00,5.64,5.64,5.63,5.64,7200.0,5.64,5.64,5.63,5.64,7200.0
2012-09-26 13:35:00,5.63,5.64,5.63,5.64,9700.0,5.63,5.64,5.63,5.64,9700.0
2012-09-26 13:40:00,5.64,5.64,5.63,5.63,11100.0,5.64,5.64,5.63,5.63,11100.0
2012-09-26 13:45:00,5.64,5.64,5.62,5.63,207400.0,5.64,5.64,5.62,5.63,207400.0
2012-09-26 13:50:00,5.63,5.63,5.62,5.62,11800.0,5.63,5.63,5.62,5.62,11800.0
2012-09-26 13:55:00,5.62,5.63,5.6,5.62,403300.0,5.62,5.63,5.6,5.62,403300.0
2012-09-26 14:00:00,5.61,5.63,5.61,5.63,59700.0,5.61,5.63,5.61,5.63,59700.0
2012-09-26 14:05:00,5.63,5.64,5.62,5.63,77900.0,5.63,5.64,5.62,5.63,77900.0
2012-09-26 14:10:00,5.64,5.64,5.63,5.64,5900.0,5.64,5.64,5.63,5.64,5900.0
2012-09-26 14:15:00,5.64,5.64,5.63,5.64,5600.0,5.64,5.64,5.63,5.64,5600.0
2012-09-26 14:20:00,5.64,5.64,5.63,5.64,10100.0,5.64,5.64,5.63,5.64,10100.0
2012-09-26 14:25:00,5.63,5.64,5.61,5.61,144300.0,5.63,5.64,5.61,5.61,144300.0
2012-09-26 14:30:00,5.61,5.62,5.61,5.61,11900.0,5.61,5.62,5.61,5.61,11900.0
2012-09-26 14:35:00,5.62,5.62,5.61,5.61,110700.0,5.62,5.62,5.61,5.61,110700.0
2012-09-26 14:40:00,5.61,5.62,5.6,5.61,45100.0,5.61,5.62,5.6,5.61,45100.0
2012-09-26 14:45:00,5.62,5.62,5.61,5.61,42700.0,5.62,5.62,5.61,5.61,42700.0
2012-09-26 14:50:00,5.61,5.62,5.61,5.62,43300.0,5.61,5.62,5.61,5.62,43300.0
2012-09-26 14:55:00,5.62,5.62,5.61,5.62,77500.0,5.62,5.62,5.61,5.62,77500.0
2012-09-26 15:00:00,5.62,5.62,5.61,5.62,47900.0,5.62,5.62,5.61,5.62,47900.0
2012-09-26 15:05:00,5.61,5.62,5.6,5.62,221700.0,5.61,5.62,5.6,5.62,221700.0
2012-09-26 15:10:00,5.62,5.62,5.61,5.61,67400.0,5.62,5.62,5.61,5.61,67400.0
2012-09-26 15:15:00,5.61,5.63,5.61,5.61,392800.0,5.61,5.63,5.61,5.61,392800.0
2012-09-26 15:20:00,5.62,5.62,5.6,5.6,123600.0,5.62,5.62,5.6,5.6,123600.0
2012-09-26 15:25:00,5.6,5.61,5.6,5.6,34300.0,5.6,5.61,5.6,5.6,34300.0
2012-09-26 15:30:00,5.6,5.61,5.6,5.6,27400.0,5.6,5.61,5.6,5.6,27400.0
2012-09-26 15:35:00,5.61,5.61,5.6,5.6,34100.0,5.61,5.61,5.6,5.6,34100.0
2012-09-26 15:40:00,5.6,5.61,5.6,5.61,83800.0,5.6,5.61,5.6,5.61,83800.0
2012-09-26 15:45:00,5.6,5.61,5.6,5.61,96100.0,5.6,5.61,5.6,5.61,96100.0
2012-09-26 15:50:00,5.6,5.62,5.6,5.62,239100.0,5.6,5.62,5.6,5.62,239100.0
2012-09-26 15:55:00,5.61,5.62,5.61,5.62,277000.0,5.61,5.62,5.61,5.62,277000.0
2012-09-27 09:30:00,5.64,5.71,5.6,5.69,194200.0,5.64,5.71,5.6,5.69,194200.0
2012-09-27 09:35:00,5.69,5.69,5.68,5.68,13500.0,5.69,5.69,5.68,5.68,13500.0
2012-09-27 09:40:00,5.69,5.69,5.68,5.69,26000.0,5.69,5.69,5.68,5.69,26000.0
2012-09-27 09:45:00,5.68,5.7,5.68,5.69,61700.0,5.68,5.7,5.68,5.69,61700.0
2012-09-27 09:50:00,5.69,5.69,5.68,5.68,36000.0,5.69,5.69,5.68,5.68,36000.0
2012-09-27 09:55:00,5.68,5.69,5.63,5.65,469600.0,5.68,5.69,5.63,5.65,469600.0
2012-09-27 10:00:00,5.65,5.65,5.63,5.63,90100.0,5.65,5.65,5.63,5.63,90100.0
2012-09-27 10:05:00,5.63,5.64,5.63,5.64,16400.0,5.63,5.64,5.63,5.64,16400.0
2012-09-27 10:10:00,5.64,5.66,5.63,5.66,312700.0,5.64,5.66,5.63,5.66,312700.0
2012-09-27 10:15:00,5.65,5.66,5.64,5.64,24600.0,5.65,5.66,5.64,5.64,24600.0
2012-09-27 10:20:00,5.65,5.65,5.64,5.65,46800.0,5.65,5.65,5.64,5.65,46800.0
2012-09-27 10:25:00,5.64,5.65,5.64,5.64,12000.0,5.64,5.65,5.64,5.64,12000.0
2012-09-27 10:30:00,5.64,5.65,5.64,5.65,21100.0,5.64,5.65,5.64,5.65,21100.0
2012-09-27 10:35:00,5.65,5.65,5.64,5.64,164700.0,5.65,5.65,5.64,5.64,164700.0
2012-09-27 10:40:00,5.64,5.64,5.63,5.64,56800.0,5.64,5.64,5.63,5.64,56800.0
2012-09-27 10:45:00,5.64,5.65,5.63,5.65,25600.0,5.64,5.65,5.63,5.65,25600.0
2012-09-27 10:50:00,5.64,5.65,5.64,5.65,7400.0,5.64,5.65,5.64,5.65,7400.0
2012-09-27 10:55:00,5.64,5.66,5.64,5.66,68000.0,5.64,5.66,5.64,5.66,68000.0
2012-09-27 11:00:00,5.65,5.66,5.65,5.66,9600.0,5.65,5.66,5.65,5.66,9600.0
2012-09-27 11:05:00,5.65,5.65,5.64,5.64,37300.0,5.65,5.65,5.64,5.64,37300.0
2012-09-27 11:10:00,5.65,5.65,5.64,5.64,6500.0,5.65,5.65,5.64,5.64,6500.0
2012-09-27 11:15:00,5.65,5.65,5.62,5.63,612000.0,5.65,5.65,5.62,5.63,612000.0
2012-09-27 11:20:00,5.63,5.64,5.61,5.61,277100.0,5.63,5.64,5.61,5.61,277100.0
2012-09-27 11:25:00,5.62,5.62,5.61,5.62,98100.0,5.62,5.62,5.61,5.62,98100.0
2012-09-27 11:30:00,5.62,5.62,5.61,5.62,13700.0,5.62,5.62,5.61,5.62,13700.0
2012-09-27 11:35:00,5.61,5.62,5.61,5.61,20100.0,5.61,5.62,5.61,5.61,20100.0
2012-09-27 11:40:00,5.61,5.62,5.61,5.62,151300.0,5.61,5.62,5.61,5.62,151300.0
2012-09-27 11:45:00,5.61,5.63,5.61,5.62,107900.0,5.61,5.63,5.61,5.62,107900.0
2012-09-27 11:50:00,5.62,5.62,5.61,5.62,7300.0,5.62,5.62,5.61,5.62,7300.0
2012-09-27 11:55:00,5.62,5.64,5.61,5.64,80100.0,5.62,5.64,5.61,5.64,80100.0
2012-09-27 12:00:00,5.63,5.64,5.62,5.64,639600.0,5.63,5.64,5.62,5.64,639600.0
2012-09-27 12:05:00,5.64,5.67,5.63,5.67,210900.0,5.64,5.67,5.63,5.67,210900.0
2012-09-27 12:10:00,5.67,5.68,5.65,5.66,816100.0,5.67,5.68,5.65,5.66,816100.0
2012-09-27 12:15:00,5.66,5.67,5.65,5.66,171400.0,5.66,5.67,5.65,5.66,171400.0
2012-09-27 12:20:00,5.66,5.67,5.66,5.66,11900.0,5.66,5.67,5.66,5.66,11900.0
2012-09-27 12:25:00,5.66,5.68,5.66,5.67,98800.0,5.66,5.68,5.66,5.67,98800.0
2012-09-27 12:30:00,5.67,5.68,5.66,5.67,397900.0,5.67,5.68,5.66,5.67,397900.0
2012-09-27 12:35:00,5.67,5.67,5.66,5.66,30300.0,5.67,5.67,5.66,5.66,30300.0
2012-09-27 12:40:00,5.67,5.67,5.66,5.67,25500.0,5.67,5.67,5.66,5.67,25500.0
2012-09-27 12:45:00,5.66,5.67,5.65,5.65,259200.0,5.66,5.67,5.65,5.65,259200.0
2012-09-27 12:50:00,5.66,5.66,5.65,5.65,12700.0,5.66,5.66,5.65,5.65,12700.0
2012-09-27 12:55:00,5.66,5.66,5.65,5.65,5600.0,5.66,5.66,5.65,5.65,5600.0
2012-09-27 13:00:00,5.65,5.66,5.65,5.66,4400.0,5.65,5.66,5.65,5.66,4400.0
2012-09-27 13:05:00,5.65,5.66,5.65,5.66,5800.0,5.65,5.66,5.65,5.66,5800.0
2012-09-27 13:10:00,5.65,5.66,5.65,5.66,5500.0,5.65,5.66,5.65,5.66,5500.0
2012-09-27 13:15:00,5.66,5.66,5.64,5.64,31900.0,5.66,5.66,5.64,5.64,31900.0
2012-09-27 13:20:00,5.65,5.65,5.64,5.65,6300.0,5.65,5.65,5.64,5.65,6300.0
2012-09-27 13:25:00,5.65,5.65,5.64,5.65,6600.0,5.65,5.65,5.64,5.65,6600.0
2012-09-27 13:30:00,5.65,5.65,5.64,5.64,3200.0,5.65,5.65,5.64,5.64,3200.0
2012-09-27 13:35:00,5.64,5.66,5.64,5.65,72300.0,5.64,5.66,5.64,5.65,72300.0
2012-09-27 13:40:00,5.65,5.66,5.65,5.66,152400.0,5.65,5.66,5.65,5.66,152400.0
2012-09-27 13:45:00,5.65,5.67,5.65,5.66,42200.0,5.65,5.67,5.65,5.66,42200.0
2012-09-27 13:50:00,5.66,5.68,5.66,5.66,202400.0,5.66,5.68,5.66,5.66,202400.0
2012-09-27 13:55:00,5.66,5.67,5.66,5.66,10300.0,5.66,5.67,5.66,5.66,10300.0
2012-09-27 14:00:00,5.66,5.67,5.66,5.66,14400.0,5.66,5.67,5.66,5.66,14400.0
2012-09-27 14:05:00,5.67,5.67,5.65,5.66,137900.0,5.67,5.67,5.65,5.66,137900.0
2012-09-27 14:10:00,5.66,5.67,5.66,5.67,3800.0,5.66,5.67,5.66,5.67,3800.0
2012-09-27 14:15:00,5.67,5.67,5.66,5.67,33700.0,5.67,5.67,5.66,5.67,33700.0
2012-09-27 14:20:00,5.66,5.67,5.66,5.67,12400.0,5.66,5.67,5.66,5.67,12400.0
2012-09-27 14:25:00,5.67,5.67,5.66,5.67,5600.0,5.67,5.67,5.66,5.67,5600.0
2012-09-27 14:30:00,5.66,5.67,5.66,5.66,12900.0,5.66,5.67,5.66,5.66,12900.0
2012-09-27 14:35:00,5.67,5.67,5.66,5.67,8800.0,5.67,5.67,5.66,5.67,8800.0
2012-09-27 14:40:00,5.67,5.67,5.66,5.67,13000.0,5.67,5.67,5.66,5.67,13000.0
2012-09-27 14:45:00,5.67,5.67,5.66,5.67,7400.0,5.67,5.67,5.66,5.67,7400.0
2012-09-27 14:50:00,5.66,5.67,5.66,5.66,10300.0,5.66,5.67,5.66,5.66,10300.0
2012-09-27 14:55:00,5.67,5.67,5.66,5.66,9200.0,5.67,5.67,5.66,5.66,9200.0
2012-09-27 15:00:00,5.67,5.68,5.66,5.67,174200.0,5.67,5.68,5.66,5.67,174200.0
2012-09-27 15:05:00,5.66,5.67,5.65,5.67,145000.0,5.66,5.67,5.65,5.67,145000.0
2012-09-27 15:10:00,5.66,5.67,5.66,5.67,11000.0,5.66,5.67,5.66,5.67,11000.0
2012-09-27 15:15:00,5.66,5.67,5.66,5.66,10600.0,5.66,5.67,5.66,5.66,10600.0
2012-09-27 15:20:00,5.67,5.67,5.66,5.66,11200.0,5.67,5.67,5.66,5.66,11200.0
2012-09-27 15:25:00,5.66,5.67,5.66,5.67,40200.0,5.66,5.67,5.66,5.67,40200.0
2012-09-27 15:30:00,5.67,5.67,5.66,5.67,52100.0,5.67,5.67,5.66,5.67,52100.0
2012-09-27 15:35:00,5.67,5.68,5.66,5.67,165100.0,5.67,5.68,5.66,5.67,165100.0
2012-09-27 15:40:00,5.68,5.68,5.67,5.68,116500.0,5.68,5.68,5.67,5.68,116500.0
2012-09-27 15:45:00,5.68,5.68,5.65,5.66,303500.0,5.68,5.68,5.65,5.66,303500.0
2012-09-27 15:50:00,5.66,5.67,5.66,5.66,60700.0,5.66,5.67,5.66,5.66,60700.0
2012-09-27 15:55:00,5.66,5.67,5.65,5.67,403200.0,5.66,5.67,5.65,5.67,403200.0
2012-09-28 09:30:00,5.63,5.65,5.63,5.64,37700.0,5.63,5.65,5.63,5.64,37700.0
2012-09-28 09:35:00,5.63,5.64,5.63,5.64,11200.0,5.63,5.64,5.63,5.64,11200.0
2012-09-28 09:40:00,5.63,5.64,5.6,5.6,51800.0,5.63,5.64,5.6,5.6,51800.0
2012-09-28 09:45:00,5.6,5.62,5.6,5.62,27200.0,5.6,5.62,5.6,5.62,27200.0
2012-09-28 09:50:00,5.62,5.63,5.61,5.63,43900.0,5.62,5.63,5.61,5.63,43900.0
2012-09-28 09:55:00,5.63,5.63,5.62,5.63,9000.0,5.63,5.63,5.62,5.63,9000.0
2012-09-28 10:00:00,5.63,5.65,5.62,5.65,57100.0,5.63,5.65,5.62,5.65,57100.0
2012-09-28 10:05:00,5.65,5.65,5.64,5.64,20500.0,5.65,5.65,5.64,5.64,20500.0
2012-09-28 10:10:00,5.65,5.65,5.63,5.63,149200.0,5.65,5.65,5.63,5.63,149200.0
2012-09-28 10:15:00,5.63,5.64,5.61,5.62,36300.0,5.63,5.64,5.61,5.62,36300.0
2012-09-28 10:20:00,5.61,5.62,5.6,5.61,65200.0,5.61,5.62,5.6,5.61,65200.0
2012-09-28 10:25:00,5.6,5.61,5.58,5.58,166200.0,5.6,5.61,5.58,5.58,166200.0
2012-09-28 10:30:00,5.58,5.61,5.58,5.61,248400.0,5.58,5.61,5.58,5.61,248400.0
2012-09-28 10:35:00,5.6,5.61,5.6,5.6,61700.0,5.6,5.61,5.6,5.6,61700.0
2012-09-28 10:40:00,5.6,5.61,5.6,5.6,28100.0,5.6,5.61,5.6,5.6,28100.0
2012-09-28 10:45:00,5.6,5.61,5.6,5.6,168700.0,5.6,5.61,5.6,5.6,168700.0
2012-09-28 10:50:00,5.6,5.62,5.6,5.61,249600.0,5.6,5.62,5.6,5.61,249600.0
2012-09-28 10:55:00,5.61,5.61,5.6,5.61,14000.0,5.61,5.61,5.6,5.61,14000.0
2012-09-28 11:00:00,5.61,5.61,5.6,5.61,17900.0,5.61,5.61,5.6,5.61,17900.0
2012-09-28 11:05:00,5.6,5.61,5.6,5.61,34000.0,5.6,5.61,5.6,5.61,34000.0
2012-09-28 11:10:00,5.61,5.62,5.6,5.61,268300.0,5.61,5.62,5.6,5.61,268300.0
2012-09-28 11:15:00,5.61,5.62,5.61,5.61,31700.0,5.61,5.62,5.61,5.61,31700.0
2012-09-28 11:20:00,5.61,5.62,5.61,5.61,19700.0,5.61,5.62,5.61,5.61,19700.0
2012-09-28 11:25:00,5.61,5.62,5.6,5.6,77100.0,5.61,5.62,5.6,5.6,77100.0
2012-09-28 11:30:00,5.6,5.62,5.6,5.62,118700.0,5.6,5.62,5.6,5.62,118700.0
2012-09-28 11:35:00,5.61,5.62,5.61,5.62,6600.0,5.61,5.62,5.61,5.62,6600.0
2012-09-28 11:40:00,5.62,5.62,5.61,5.61,18900.0,5.62,5.62,5.61,5.61,18900.0
2012-09-28 11:45:00,5.61,5.63,5.61,5.62,115400.0,5.61,5.63,5.61,5.62,115400.0
2012-09-28 11:50:00,5.62,5.62,5.61,5.62,74700.0,5.62,5.62,5.61,5.62,74700.0
2012-09-28 11:55:00,5.62,5.62,5.61,5.62,10500.0,5.62,5.62,5.61,5.62,10500.0
2012-09-28 12:00:00,5.61,5.62,5.61,5.62,14800.0,5.61,5.62,5.61,5.62,14800.0
2012-09-28 12:05:00,5.62,5.62,5.61,5.62,29100.0,5.62,5.62,5.61,5.62,29100.0
2012-09-28 12:10:00,5.62,5.62,5.61,5.62,41300.0,5.62,5.62,5.61,5.62,41300.0
2012-09-28 12:15:00,5.62,5.62,5.61,5.62,21900.0,5.62,5.62,5.61,5.62,21900.0
2012-09-28 12:20:00,5.62,5.62,5.61,5.62,14700.0,5.62,5.62,5.61,5.62,14700.0
2012-09-28 12:25:00,5.62,5.62,5.61,5.62,11400.0,5.62,5.62,5.61,5.62,11400.0
2012-09-28 12:30:00,5.62,5.62,5.61,5.62,12500.0,5.62,5.62,5.61,5.62,12500.0
2012-09-28 12:35:00,5.62,5.62,5.61,5.62,14200.0,5.62,5.62,5.61,5.62,14200.0
2012-09-28 12:40:00,5.62,5.62,5.61,5.61,13600.0,5.62,5.62,5.61,5.61,13600.0
2012-09-28 12:45:00,5.62,5.62,5.61,5.62,9300.0,5.62,5.62,5.61,5.62,9300.0
2012-09-28 12:50:00,5.62,5.62,5.61,5.62,9800.0,5.62,5.62,5.61,5.62,9800.0
2012-09-28 12:55:00,5.62,5.62,5.61,5.62,19500.0,5.62,5.62,5.61,5.62,19500.0
2012-09-28 13:00:00,5.61,5.62,5.61,5.62,6900.0,5.61,5.62,5.61,5.62,6900.0
2012-09-28 13:05:00,5.62,5.62,5.61,5.62,10100.0,5.62,5.62,5.61,5.62,10100.0
2012-09-28 13:10:00,5.62,5.62,5.61,5.61,33800.0,5.62,5.62,5.61,5.61,33800.0
2012-09-28 13:15:00,5.62,5.62,5.61,5.62,16100.0,5.62,5.62,5.61,5.62,16100.0
2012-09-28 13:20:00,5.62,5.62,5.61,5.62,63200.0,5.62,5.62,5.61,5.62,63200.0
2012-09-28 13:25:00,5.62,5.62,5.61,5.62,14300.0,5.62,5.62,5.61,5.62,14300.0
2012-09-28 13:30:00,5.62,5.63,5.61,5.63,44400.0,5.62,5.63,5.61,5.63,44400.0
2012-09-28 13:35:00,5.63,5.64,5.62,5.64,107000.0,5.63,5.64,5.62,5.64,107000.0
2012-09-28 13:40:00,5.64,5.65,5.63,5.65,37600.0,5.64,5.65,5.63,5.65,37600.0
2012-09-28 13:45:00,5.65,5.65,5.63,5.64,64200.0,5.65,5.65,5.63,5.64,64200.0
2012-09-28 13:50:00,5.64,5.64,5.63,5.63,34600.0,5.64,5.64,5.63,5.63,34600.0
2012-09-28 13:55:00,5.64,5.64,5.63,5.63,11400.0,5.64,5.64,5.63,5.63,11400.0
2012-09-28 14:00:00,5.63,5.64,5.63,5.64,14600.0,5.63,5.64,5.63,5.64,14600.0
2012-09-28 14:05:00,5.64,5.64,5.63,5.63,19600.0,5.64,5.64,5.63,5.63,19600.0
2012-09-28 14:10:00,5.64,5.64,5.63,5.63,19900.0,5.64,5.64,5.63,5.63,19900.0
2012-09-28 14:15:00,5.64,5.64,5.63,5.64,22400.0,5.64,5.64,5.63,5.64,22400.0
2012-09-28 14:20:00,5.64,5.64,5.63,5.64,27400.0,5.64,5.64,5.63,5.64,27400.0
2012-09-28 14:25:00,5.64,5.64,5.63,5.64,57200.0,5.64,5.64,5.63,5.64,57200.0
2012-09-28 14:30:00,5.64,5.64,5.62,5.64,159700.0,5.64,5.64,5.62,5.64,159700.0
2012-09-28 14:35:00,5.64,5.65,5.63,5.65,97200.0,5.64,5.65,5.63,5.65,97200.0
2012-09-28 14:40:00,5.65,5.65,5.64,5.65,76500.0,5.65,5.65,5.64,5.65,76500.0
2012-09-28 14:45:00,5.65,5.66,5.65,5.66,110400.0,5.65,5.66,5.65,5.66,110400.0
2012-09-28 14:50:00,5.66,5.66,5.65,5.65,47900.0,5.66,5.66,5.65,5.65,47900.0
2012-09-28 14:55:00,5.66,5.66,5.65,5.65,31300.0,5.66,5.66,5.65,5.65,31300.0
2012-09-28 15:00:00,5.66,5.66,5.65,5.66,30300.0,5.66,5.66,5.65,5.66,30300.0
2012-09-28 15:05:00,5.65,5.66,5.64,5.65,141100.0,5.65,5.66,5.64,5.65,141100.0
2012-09-28 15:10:00,5.64,5.65,5.64,5.65,44700.0,5.64,5.65,5.64,5.65,44700.0
2012-09-28 15:15:00,5.64,5.65,5.64,5.64,68900.0,5.64,5.65,5.64,5.64,68900.0
2012-09-28 15:20:00,5.64,5.65,5.64,5.64,62800.0,5.64,5.65,5.64,5.64,62800.0
2012-09-28 15:25:00,5.65,5.65,5.64,5.65,53800.0,5.65,5.65,5.64,5.65,53800.0
2012-09-28 15:30:00,5.65,5.65,5.64,5.64,75300.0,5.65,5.65,5.64,5.64,75300.0
2012-09-28 15:35:00,5.64,5.65,5.62,5.63,211000.0,5.64,5.65,5.62,5.63,211000.0
2012-09-28 15:40:00,5.62,5.66,5.62,5.66,479700.0,5.62,5.66,5.62,5.66,479700.0
2012-09-28 15:45:00,5.66,5.75,5.65,5.72,1626100.0,5.66,5.75,5.65,5.72,1626100.0
2012-09-28 15:50:00,5.72,5.73,5.71,5.72,587800.0,5.72,5.73,5.71,5.72,587800.0
2012-09-28 15:55:00,5.71,5.74,5.71,5.73,1672800.0,5.71,5.74,5.71,5.73,1672800.0
2012-10-01 09:30:00,5.76,5.78,5.74,5.77,271000.0,5.76,5.78,5.74,5.77,271000.0
2012-10-01 09:35:00,5.77,5.78,5.74,5.75,201000.0,5.77,5.78,5.74,5.75,201000.0
2012-10-01 09:40:00,5.75,5.76,5.7,5.71,200900.0,5.75,5.76,5.7,5.71,200900.0
2012-10-01 09:45:00,5.71,5.73,5.7,5.71,138400.0,5.71,5.73,5.7,5.71,138400.0
2012-10-01 09:50:00,5.71,5.71,5.7,5.7,35200.0,5.71,5.71,5.7,5.7,35200.0
2012-10-01 09:55:00,5.7,5.71,5.66,5.66,114800.0,5.7,5.71,5.66,5.66,114800.0
2012-10-01 10:00:00,5.67,5.75,5.66,5.75,185700.0,5.67,5.75,5.66,5.75,185700.0
2012-10-01 10:05:00,5.75,5.75,5.74,5.74,49300.0,5.75,5.75,5.74,5.74,49300.0
2012-10-01 10:10:00,5.74,5.75,5.69,5.69,463200.0,5.74,5.75,5.69,5.69,463200.0
2012-10-01 10:15:00,5.69,5.72,5.68,5.71,350200.0,5.69,5.72,5.68,5.71,350200.0
2012-10-01 10:20:00,5.71,5.73,5.71,5.73,159700.0,5.71,5.73,5.71,5.73,159700.0
2012-10-01 10:25:00,5.72,5.73,5.71,5.72,180300.0,5.72,5.73,5.71,5.72,180300.0
2012-10-01 10:30:00,5.73,5.73,5.72,5.73,40700.0,5.73,5.73,5.72,5.73,40700.0
2012-10-01 10:35:00,5.72,5.73,5.72,5.73,54100.0,5.72,5.73,5.72,5.73,54100.0
2012-10-01 10:40:00,5.72,5.73,5.72,5.73,86500.0,5.72,5.73,5.72,5.73,86500.0
2012-10-01 10:45:00,5.72,5.73,5.72,5.73,56500.0,5.72,5.73,5.72,5.73,56500.0
2012-10-01 10:50:00,5.73,5.73,5.72,5.72,58600.0,5.73,5.73,5.72,5.72,58600.0
2012-10-01 10:55:00,5.73,5.73,5.72,5.73,89200.0,5.73,5.73,5.72,5.73,89200.0
2012-10-01 11:00:00,5.73,5.74,5.72,5.74,209500.0,5.73,5.74,5.72,5.74,209500.0
2012-10-01 11:05:00,5.74,5.74,5.72,5.72,216300.0,5.74,5.74,5.72,5.72,216300.0
2012-10-01 11:10:00,5.72,5.73,5.72,5.73,44400.0,5.72,5.73,5.72,5.73,44400.0
2012-10-01 11:15:00,5.72,5.73,5.72,5.72,29100.0,5.72,5.73,5.72,5.72,29100.0
2012-10-01 11:20:00,5.72,5.73,5.7,5.7,315800.0,5.72,5.73,5.7,5.7,315800.0
2012-10-01 11:25:00,5.71,5.71,5.69,5.69,265600.0,5.71,5.71,5.69,5.69,265600.0
2012-10-01 11:30:00,5.7,5.7,5.68,5.68,111500.0,5.7,5.7,5.68,5.68,111500.0
2012-10-01 11:35:00,5.68,5.69,5.67,5.68,106800.0,5.68,5.69,5.67,5.68,106800.0
2012-10-01 11:40:00,5.68,5.68,5.67,5.67,22100.0,5.68,5.68,5.67,5.67,22100.0
2012-10-01 11:45:00,5.67,5.68,5.66,5.67,115900.0,5.67,5.68,5.66,5.67,115900.0
2012-10-01 11:50:00,5.66,5.67,5.66,5.67,35300.0,5.66,5.67,5.66,5.67,35300.0
2012-10-01 11:55:00,5.66,5.67,5.64,5.65,408800.0,5.66,5.67,5.64,5.65,408800.0
2012-10-01 12:00:00,5.65,5.66,5.65,5.66,37600.0,5.65,5.66,5.65,5.66,37600.0
2012-10-01 12:05:00,5.65,5.66,5.65,5.66,30300.0,5.65,5.66,5.65,5.66,30300.0
2012-10-01 12:10:00,5.66,5.66,5.63,5.64,434600.0,5.66,5.66,5.63,5.64,434600.0
2012-10-01 12:15:00,5.65,5.65,5.64,5.64,80000.0,5.65,5.65,5.64,5.64,80000.0
2012-10-01 12:20:00,5.65,5.66,5.64,5.66,166200.0,5.65,5.66,5.64,5.66,166200.0
2012-10-01 12:25:00,5.66,5.66,5.65,5.65,27100.0,5.66,5.66,5.65,5.65,27100.0
2012-10-01 12:30:00,5.66,5.66,5.65,5.66,24600.0,5.66,5.66,5.65,5.66,24600.0
2012-10-01 12:35:00,5.66,5.66,5.65,5.66,35400.0,5.66,5.66,5.65,5.66,35400.0
2012-10-01 12:40:00,5.66,5.68,5.65,5.68,198800.0,5.66,5.68,5.65,5.68,198800.0
2012-10-01 12:45:00,5.68,5.68,5.65,5.66,165000.0,5.68,5.68,5.65,5.66,165000.0
2012-10-01 12:50:00,5.66,5.66,5.65,5.65,48700.0,5.66,5.66,5.65,5.65,48700.0
2012-10-01 12:55:00,5.65,5.66,5.65,5.66,34200.0,5.65,5.66,5.65,5.66,34200.0
2012-10-01 13:00:00,5.66,5.66,5.65,5.66,48800.0,5.66,5.66,5.65,5.66,48800.0
2012-10-01 13:05:00,5.66,5.66,5.65,5.66,26200.0,5.66,5.66,5.65,5.66,26200.0
2012-10-01 13:10:00,5.65,5.66,5.65,5.66,115800.0,5.65,5.66,5.65,5.66,115800.0
2012-10-01 13:15:00,5.66,5.66,5.65,5.65,60400.0,5.66,5.66,5.65,5.65,60400.0
2012-10-01 13:20:00,5.66,5.66,5.65,5.66,70200.0,5.66,5.66,5.65,5.66,70200.0
2012-10-01 13:25:00,5.65,5.67,5.65,5.67,317600.0,5.65,5.67,5.65,5.67,317600.0
2012-10-01 13:30:00,5.67,5.67,5.65,5.66,120300.0,5.67,5.67,5.65,5.66,120300.0
2012-10-01 13:35:00,5.66,5.66,5.65,5.66,58600.0,5.66,5.66,5.65,5.66,58600.0
2012-10-01 13:40:00,5.66,5.66,5.65,5.66,91300.0,5.66,5.66,5.65,5.66,91300.0
2012-10-01 13:45:00,5.66,5.66,5.65,5.65,249700.0,5.66,5.66,5.65,5.65,249700.0
2012-10-01 13:50:00,5.66,5.66,5.65,5.66,59400.0,5.66,5.66,5.65,5.66,59400.0
2012-10-01 13:55:00,5.66,5.66,5.65,5.66,84700.0,5.66,5.66,5.65,5.66,84700.0
2012-10-01 14:00:00,5.66,5.66,5.65,5.66,176200.0,5.66,5.66,5.65,5.66,176200.0
2012-10-01 14:05:00,5.66,5.66,5.65,5.66,48800.0,5.66,5.66,5.65,5.66,48800.0
2012-10-01 14:10:00,5.66,5.66,5.65,5.66,34100.0,5.66,5.66,5.65,5.66,34100.0
2012-10-01 14:15:00,5.66,5.67,5.65,5.67,395400.0,5.66,5.67,5.65,5.67,395400.0
2012-10-01 14:20:00,5.67,5.69,5.66,5.69,197700.0,5.67,5.69,5.66,5.69,197700.0
2012-10-01 14:25:00,5.69,5.7,5.68,5.7,254000.0,5.69,5.7,5.68,5.7,254000.0
2012-10-01 14:30:00,5.7,5.7,5.69,5.7,36400.0,5.7,5.7,5.69,5.7,36400.0
2012-10-01 14:35:00,5.7,5.7,5.69,5.7,55900.0,5.7,5.7,5.69,5.7,55900.0
2012-10-01 14:40:00,5.7,5.71,5.69,5.71,188400.0,5.7,5.71,5.69,5.71,188400.0
2012-10-01 14:45:00,5.71,5.71,5.69,5.71,482800.0,5.71,5.71,5.69,5.71,482800.0
2012-10-01 14:50:00,5.71,5.72,5.7,5.72,85700.0,5.71,5.72,5.7,5.72,85700.0
2012-10-01 14:55:00,5.72,5.72,5.71,5.72,39000.0,5.72,5.72,5.71,5.72,39000.0
2012-10-01 15:00:00,5.72,5.73,5.71,5.73,285100.0,5.72,5.73,5.71,5.73,285100.0
2012-10-01 15:05:00,5.73,5.73,5.72,5.73,65500.0,5.73,5.73,5.72,5.73,65500.0
2012-10-01 15:10:00,5.73,5.73,5.7,5.7,237900.0,5.73,5.73,5.7,5.7,237900.0
2012-10-01 15:15:00,5.71,5.71,5.7,5.7,130000.0,5.71,5.71,5.7,5.7,130000.0
2012-10-01 15:20:00,5.71,5.71,5.68,5.69,195800.0,5.71,5.71,5.68,5.69,195800.0
2012-10-01 15:25:00,5.68,5.69,5.67,5.69,196500.0,5.68,5.69,5.67,5.69,196500.0
2012-10-01 15:30:00,5.69,5.69,5.68,5.69,84700.0,5.69,5.69,5.68,5.69,84700.0
2012-10-01 15:35:00,5.68,5.69,5.67,5.68,269300.0,5.68,5.69,5.67,5.68,269300.0
2012-10-01 15:40:00,5.69,5.69,5.68,5.69,152500.0,5.69,5.69,5.68,5.69,152500.0
2012-10-01 15:45:00,5.69,5.69,5.67,5.68,289700.0,5.69,5.69,5.67,5.68,289700.0
2012-10-01 15:50:00,5.68,5.7,5.68,5.69,625700.0,5.68,5.7,5.68,5.69,625700.0
2012-10-01 15:55:00,5.68,5.7,5.68,5.69,464900.0,5.68,5.7,5.68,5.69,464900.0
2012-10-02 09:30:00,5.69,5.69,5.64,5.68,224800.0,5.69,5.69,5.64,5.68,224800.0
2012-10-02 09:35:00,5.69,5.7,5.67,5.67,403100.0,5.69,5.7,5.67,5.67,403100.0
2012-10-02 09:40:00,5.68,5.68,5.65,5.66,98400.0,5.68,5.68,5.65,5.66,98400.0
2012-10-02 09:45:00,5.67,5.69,5.66,5.69,70100.0,5.67,5.69,5.66,5.69,70100.0
2012-10-02 09:50:00,5.69,5.69,5.66,5.68,98200.0,5.69,5.69,5.66,5.68,98200.0
2012-10-02 09:55:00,5.68,5.69,5.66,5.67,199100.0,5.68,5.69,5.66,5.67,199100.0
2012-10-02 10:00:00,5.67,5.67,5.64,5.65,97000.0,5.67,5.67,5.64,5.65,97000.0
2012-10-02 10:05:00,5.64,5.65,5.64,5.64,32900.0,5.64,5.65,5.64,5.64,32900.0
2012-10-02 10:10:00,5.64,5.65,5.64,5.65,69000.0,5.64,5.65,5.64,5.65,69000.0
2012-10-02 10:15:00,5.65,5.65,5.64,5.64,39700.0,5.65,5.65,5.64,5.64,39700.0
2012-10-02 10:20:00,5.65,5.66,5.64,5.64,288800.0,5.65,5.66,5.64,5.64,288800.0
2012-10-02 10:25:00,5.65,5.67,5.64,5.67,200700.0,5.65,5.67,5.64,5.67,200700.0
2012-10-02 10:30:00,5.67,5.68,5.65,5.67,453100.0,5.67,5.68,5.65,5.67,453100.0
2012-10-02 10:35:00,5.67,5.67,5.66,5.67,133500.0,5.67,5.67,5.66,5.67,133500.0
2012-10-02 10:40:00,5.67,5.68,5.67,5.67,88200.0,5.67,5.68,5.67,5.67,88200.0
2012-10-02 10:45:00,5.68,5.68,5.67,5.68,16600.0,5.68,5.68,5.67,5.68,16600.0
2012-10-02 10:50:00,5.68,5.68,5.64,5.64,145900.0,5.68,5.68,5.64,5.64,145900.0
2012-10-02 10:55:00,5.64,5.65,5.63,5.63,62300.0,5.64,5.65,5.63,5.63,62300.0
2012-10-02 11:00:00,5.64,5.65,5.63,5.65,151500.0,5.64,5.65,5.63,5.65,151500.0
2012-10-02 11:05:00,5.65,5.65,5.63,5.64,119600.0,5.65,5.65,5.63,5.64,119600.0
2012-10-02 11:10:00,5.64,5.64,5.63,5.63,22300.0,5.64,5.64,5.63,5.63,22300.0
2012-10-02 11:15:00,5.63,5.64,5.62,5.63,97500.0,5.63,5.64,5.62,5.63,97500.0
2012-10-02 11:20:00,5.63,5.63,5.61,5.62,60400.0,5.63,5.63,5.61,5.62,60400.0
2012-10-02 11:25:00,5.62,5.64,5.61,5.63,184800.0,5.62,5.64,5.61,5.63,184800.0
2012-10-02 11:30:00,5.63,5.64,5.62,5.63,56900.0,5.63,5.64,5.62,5.63,56900.0
2012-10-02 11:35:00,5.63,5.63,5.6,5.61,312900.0,5.63,5.63,5.6,5.61,312900.0
2012-10-02 11:40:00,5.61,5.62,5.59,5.61,185500.0,5.61,5.62,5.59,5.61,185500.0
2012-10-02 11:45:00,5.61,5.62,5.6,5.61,111200.0,5.61,5.62,5.6,5.61,111200.0
2012-10-02 11:50:00,5.61,5.62,5.61,5.62,29700.0,5.61,5.62,5.61,5.62,29700.0
2012-10-02 11:55:00,5.61,5.62,5.6,5.62,119400.0,5.61,5.62,5.6,5.62,119400.0
2012-10-02 12:00:00,5.61,5.63,5.61,5.62,133400.0,5.61,5.63,5.61,5.62,133400.0
2012-10-02 12:05:00,5.62,5.63,5.62,5.63,25300.0,5.62,5.63,5.62,5.63,25300.0
2012-10-02 12:10:00,5.63,5.64,5.62,5.64,69400.0,5.63,5.64,5.62,5.64,69400.0
2012-10-02 12:15:00,5.64,5.64,5.63,5.64,24100.0,5.64,5.64,5.63,5.64,24100.0
2012-10-02 12:20:00,5.64,5.65,5.63,5.65,79200.0,5.64,5.65,5.63,5.65,79200.0
2012-10-02 12:25:00,5.65,5.65,5.63,5.64,59600.0,5.65,5.65,5.63,5.64,59600.0
2012-10-02 12:30:00,5.64,5.64,5.63,5.63,51900.0,5.64,5.64,5.63,5.63,51900.0
2012-10-02 12:35:00,5.63,5.64,5.63,5.64,18200.0,5.63,5.64,5.63,5.64,18200.0
2012-10-02 12:40:00,5.64,5.64,5.63,5.63,21200.0,5.64,5.64,5.63,5.63,21200.0
2012-10-02 12:45:00,5.63,5.65,5.63,5.65,131600.0,5.63,5.65,5.63,5.65,131600.0
2012-10-02 12:50:00,5.65,5.65,5.64,5.65,13000.0,5.65,5.65,5.64,5.65,13000.0
2012-10-02 12:55:00,5.65,5.65,5.64,5.64,11500.0,5.65,5.65,5.64,5.64,11500.0
2012-10-02 13:00:00,5.65,5.65,5.64,5.64,41400.0,5.65,5.65,5.64,5.64,41400.0
2012-10-02 13:05:00,5.65,5.65,5.64,5.64,125400.0,5.65,5.65,5.64,5.64,125400.0
2012-10-02 13:10:00,5.64,5.65,5.63,5.64,296600.0,5.64,5.65,5.63,5.64,296600.0
2012-10-02 13:15:00,5.63,5.65,5.63,5.65,106900.0,5.63,5.65,5.63,5.65,106900.0
2012-10-02 13:20:00,5.65,5.65,5.64,5.65,9100.0,5.65,5.65,5.64,5.65,9100.0
2012-10-02 13:25:00,5.65,5.65,5.64,5.64,22800.0,5.65,5.65,5.64,5.64,22800.0
2012-10-02 13:30:00,5.65,5.65,5.64,5.65,30900.0,5.65,5.65,5.64,5.65,30900.0
2012-10-02 13:35:00,5.65,5.66,5.64,5.66,92500.0,5.65,5.66,5.64,5.66,92500.0
2012-10-02 13:40:00,5.66,5.67,5.65,5.67,49100.0,5.66,5.67,5.65,5.67,49100.0
2012-10-02 13:45:00,5.67,5.67,5.66,5.67,7300.0,5.67,5.67,5.66,5.67,7300.0
2012-10-02 13:50:00,5.67,5.67,5.66,5.66,54500.0,5.67,5.67,5.66,5.66,54500.0
2012-10-02 13:55:00,5.66,5.66,5.64,5.65,135600.0,5.66,5.66,5.64,5.65,135600.0
2012-10-02 14:00:00,5.65,5.65,5.64,5.65,8600.0,5.65,5.65,5.64,5.65,8600.0
2012-10-02 14:05:00,5.65,5.65,5.64,5.64,29800.0,5.65,5.65,5.64,5.64,29800.0
2012-10-02 14:10:00,5.65,5.66,5.64,5.66,75900.0,5.65,5.66,5.64,5.66,75900.0
2012-10-02 14:15:00,5.66,5.66,5.64,5.65,68300.0,5.66,5.66,5.64,5.65,68300.0
2012-10-02 14:20:00,5.65,5.65,5.64,5.65,57200.0,5.65,5.65,5.64,5.65,57200.0
2012-10-02 14:25:00,5.65,5.65,5.63,5.64,158700.0,5.65,5.65,5.63,5.64,158700.0
2012-10-02 14:30:00,5.64,5.64,5.63,5.64,50300.0,5.64,5.64,5.63,5.64,50300.0
2012-10-02 14:35:00,5.64,5.64,5.63,5.64,37000.0,5.64,5.64,5.63,5.64,37000.0
2012-10-02 14:40:00,5.64,5.64,5.62,5.64,145000.0,5.64,5.64,5.62,5.64,145000.0
2012-10-02 14:45:00,5.64,5.64,5.62,5.64,125400.0,5.64,5.64,5.62,5.64,125400.0
2012-10-02 14:50:00,5.64,5.64,5.63,5.64,42100.0,5.64,5.64,5.63,5.64,42100.0
2012-10-02 14:55:00,5.64,5.64,5.63,5.64,40900.0,5.64,5.64,5.63,5.64,40900.0
2012-10-02 15:00:00,5.64,5.64,5.63,5.64,46000.0,5.64,5.64,5.63,5.64,46000.0
2012-10-02 15:05:00,5.64,5.64,5.63,5.64,46200.0,5.64,5.64,5.63,5.64,46200.0
2012-10-02 15:10:00,5.64,5.64,5.63,5.64,44100.0,5.64,5.64,5.63,5.64,44100.0
2012-10-02 15:15:00,5.64,5.64,5.63,5.64,63900.0,5.64,5.64,5.63,5.64,63900.0
2012-10-02 15:20:00,5.64,5.64,5.63,5.64,35500.0,5.64,5.64,5.63,5.64,35500.0
2012-10-02 15:25:00,5.64,5.65,5.63,5.64,95800.0,5.64,5.65,5.63,5.64,95800.0
2012-10-02 15:30:00,5.64,5.65,5.63,5.64,369400.0,5.64,5.65,5.63,5.64,369400.0
2012-10-02 15:35:00,5.64,5.64,5.63,5.63,109200.0,5.64,5.64,5.63,5.63,109200.0
2012-10-02 15:40:00,5.64,5.65,5.63,5.65,160200.0,5.64,5.65,5.63,5.65,160200.0
2012-10-02 15:45:00,5.64,5.65,5.64,5.65,140300.0,5.64,5.65,5.64,5.65,140300.0
2012-10-02 15:50:00,5.65,5.65,5.64,5.65,152700.0,5.65,5.65,5.64,5.65,152700.0
2012-10-02 15:55:00,5.64,5.66,5.64,5.66,361900.0,5.64,5.66,5.64,5.66,361900.0
2012-10-03 09:30:00,5.67,5.7,5.65,5.67,103100.0,5.67,5.7,5.65,5.67,103100.0
2012-10-03 09:35:00,5.66,5.68,5.66,5.68,37700.0,5.66,5.68,5.66,5.68,37700.0
2012-10-03 09:40:00,5.68,5.69,5.67,5.67,137700.0,5.68,5.69,5.67,5.67,137700.0
2012-10-03 09:45:00,5.68,5.68,5.66,5.67,82600.0,5.68,5.68,5.66,5.67,82600.0
2012-10-03 09:50:00,5.67,5.67,5.65,5.65,49600.0,5.67,5.67,5.65,5.65,49600.0
2012-10-03 09:55:00,5.65,5.66,5.65,5.65,14800.0,5.65,5.66,5.65,5.65,14800.0
2012-10-03 10:00:00,5.66,5.67,5.64,5.65,92700.0,5.66,5.67,5.64,5.65,92700.0
2012-10-03 10:05:00,5.64,5.65,5.63,5.65,213700.0,5.64,5.65,5.63,5.65,213700.0
2012-10-03 10:10:00,5.65,5.66,5.64,5.65,157500.0,5.65,5.66,5.64,5.65,157500.0
2012-10-03 10:15:00,5.64,5.69,5.64,5.69,314500.0,5.64,5.69,5.64,5.69,314500.0
2012-10-03 10:20:00,5.69,5.7,5.67,5.67,161400.0,5.69,5.7,5.67,5.67,161400.0
2012-10-03 10:25:00,5.68,5.69,5.67,5.69,107400.0,5.68,5.69,5.67,5.69,107400.0
2012-10-03 10:30:00,5.69,5.69,5.65,5.65,105600.0,5.69,5.69,5.65,5.65,105600.0
2012-10-03 10:35:00,5.66,5.66,5.65,5.65,19500.0,5.66,5.66,5.65,5.65,19500.0
2012-10-03 10:40:00,5.66,5.66,5.64,5.66,83600.0,5.66,5.66,5.64,5.66,83600.0
2012-10-03 10:45:00,5.66,5.66,5.65,5.65,34300.0,5.66,5.66,5.65,5.65,34300.0
2012-10-03 10:50:00,5.65,5.65,5.64,5.65,16800.0,5.65,5.65,5.64,5.65,16800.0
2012-10-03 10:55:00,5.64,5.65,5.63,5.64,45000.0,5.64,5.65,5.63,5.64,45000.0
2012-10-03 11:00:00,5.63,5.65,5.63,5.65,83800.0,5.63,5.65,5.63,5.65,83800.0
2012-10-03 11:05:00,5.65,5.67,5.64,5.67,231000.0,5.65,5.67,5.64,5.67,231000.0
2012-10-03 11:10:00,5.67,5.69,5.65,5.68,255600.0,5.67,5.69,5.65,5.68,255600.0
2012-10-03 11:15:00,5.69,5.69,5.67,5.68,56800.0,5.69,5.69,5.67,5.68,56800.0
2012-10-03 11:20:00,5.68,5.68,5.67,5.68,19300.0,5.68,5.68,5.67,5.68,19300.0
2012-10-03 11:25:00,5.68,5.68,5.67,5.68,9300.0,5.68,5.68,5.67,5.68,9300.0
2012-10-03 11:30:00,5.68,5.68,5.67,5.68,22900.0,5.68,5.68,5.67,5.68,22900.0
2012-10-03 11:35:00,5.68,5.68,5.67,5.68,11600.0,5.68,5.68,5.67,5.68,11600.0
2012-10-03 11:40:00,5.68,5.68,5.67,5.68,39600.0,5.68,5.68,5.67,5.68,39600.0
2012-10-03 11:45:00,5.68,5.69,5.67,5.68,172600.0,5.68,5.69,5.67,5.68,172600.0
2012-10-03 11:50:00,5.68,5.68,5.67,5.68,13400.0,5.68,5.68,5.67,5.68,13400.0
2012-10-03 11:55:00,5.68,5.68,5.67,5.68,16100.0,5.68,5.68,5.67,5.68,16100.0
2012-10-03 12:00:00,5.68,5.68,5.67,5.68,10200.0,5.68,5.68,5.67,5.68,10200.0
2012-10-03 12:05:00,5.68,5.68,5.67,5.68,61900.0,5.68,5.68,5.67,5.68,61900.0
2012-10-03 12:10:00,5.68,5.68,5.66,5.68,212300.0,5.68,5.68,5.66,5.68,212300.0
2012-10-03 12:15:00,5.68,5.68,5.67,5.68,7000.0,5.68,5.68,5.67,5.68,7000.0
2012-10-03 12:20:00,5.68,5.68,5.67,5.68,13600.0,5.68,5.68,5.67,5.68,13600.0
2012-10-03 12:25:00,5.68,5.68,5.67,5.68,15700.0,5.68,5.68,5.67,5.68,15700.0
2012-10-03 12:30:00,5.68,5.68,5.67,5.68,18500.0,5.68,5.68,5.67,5.68,18500.0
2012-10-03 12:35:00,5.68,5.68,5.67,5.67,10600.0,5.68,5.68,5.67,5.67,10600.0
2012-10-03 12:40:00,5.67,5.68,5.66,5.67,314100.0,5.67,5.68,5.66,5.67,314100.0
2012-10-03 12:45:00,5.67,5.68,5.67,5.67,10700.0,5.67,5.68,5.67,5.67,10700.0
2012-10-03 12:50:00,5.67,5.68,5.67,5.68,9400.0,5.67,5.68,5.67,5.68,9400.0
2012-10-03 12:55:00,5.67,5.68,5.67,5.67,21200.0,5.67,5.68,5.67,5.67,21200.0
2012-10-03 13:00:00,5.67,5.68,5.67,5.68,21200.0,5.67,5.68,5.67,5.68,21200.0
2012-10-03 13:05:00,5.67,5.68,5.67,5.67,15100.0,5.67,5.68,5.67,5.67,15100.0
2012-10-03 13:10:00,5.67,5.68,5.67,5.67,21400.0,5.67,5.68,5.67,5.67,21400.0
2012-10-03 13:15:00,5.67,5.67,5.66,5.66,58600.0,5.67,5.67,5.66,5.66,58600.0
2012-10-03 13:20:00,5.66,5.67,5.66,5.66,40900.0,5.66,5.67,5.66,5.66,40900.0
2012-10-03 13:25:00,5.67,5.67,5.66,5.66,25400.0,5.67,5.67,5.66,5.66,25400.0
2012-10-03 13:30:00,5.66,5.67,5.66,5.67,11800.0,5.66,5.67,5.66,5.67,11800.0
2012-10-03 13:35:00,5.67,5.67,5.64,5.65,181700.0,5.67,5.67,5.64,5.65,181700.0
2012-10-03 13:40:00,5.65,5.65,5.64,5.64,62400.0,5.65,5.65,5.64,5.64,62400.0
2012-10-03 13:45:00,5.65,5.65,5.64,5.64,30200.0,5.65,5.65,5.64,5.64,30200.0
2012-10-03 13:50:00,5.64,5.66,5.64,5.66,82500.0,5.64,5.66,5.64,5.66,82500.0
2012-10-03 13:55:00,5.66,5.66,5.64,5.65,105700.0,5.66,5.66,5.64,5.65,105700.0
2012-10-03 14:00:00,5.65,5.65,5.63,5.63,142700.0,5.65,5.65,5.63,5.63,142700.0
2012-10-03 14:05:00,5.63,5.65,5.63,5.65,115900.0,5.63,5.65,5.63,5.65,115900.0
2012-10-03 14:10:00,5.65,5.66,5.64,5.66,107200.0,5.65,5.66,5.64,5.66,107200.0
2012-10-03 14:15:00,5.65,5.66,5.65,5.66,21400.0,5.65,5.66,5.65,5.66,21400.0
2012-10-03 14:20:00,5.66,5.67,5.65,5.65,171800.0,5.66,5.67,5.65,5.65,171800.0
2012-10-03 14:25:00,5.66,5.66,5.65,5.66,56000.0,5.66,5.66,5.65,5.66,56000.0
2012-10-03 14:30:00,5.66,5.67,5.66,5.67,86100.0,5.66,5.67,5.66,5.67,86100.0
2012-10-03 14:35:00,5.67,5.67,5.66,5.67,31000.0,5.67,5.67,5.66,5.67,31000.0
2012-10-03 14:40:00,5.67,5.67,5.66,5.67,30100.0,5.67,5.67,5.66,5.67,30100.0
2012-10-03 14:45:00,5.67,5.68,5.66,5.68,61300.0,5.67,5.68,5.66,5.68,61300.0
2012-10-03 14:50:00,5.68,5.68,5.66,5.67,109400.0,5.68,5.68,5.66,5.67,109400.0
2012-10-03 14:55:00,5.66,5.67,5.65,5.67,143900.0,5.66,5.67,5.65,5.67,143900.0
2012-10-03 15:00:00,5.66,5.68,5.66,5.68,280600.0,5.66,5.68,5.66,5.68,280600.0
2012-10-03 15:05:00,5.68,5.68,5.67,5.68,34000.0,5.68,5.68,5.67,5.68,34000.0
2012-10-03 15:10:00,5.68,5.68,5.67,5.68,35600.0,5.68,5.68,5.67,5.68,35600.0
2012-10-03 15:15:00,5.68,5.72,5.68,5.69,855500.0,5.68,5.72,5.68,5.69,855500.0
2012-10-03 15:20:00,5.69,5.69,5.68,5.69,51500.0,5.69,5.69,5.68,5.69,51500.0
2012-10-03 15:25:00,5.68,5.7,5.68,5.7,133000.0,5.68,5.7,5.68,5.7,133000.0
2012-10-03 15:30:00,5.7,5.7,5.69,5.7,86500.0,5.7,5.7,5.69,5.7,86500.0
2012-10-03 15:35:00,5.7,5.7,5.68,5.69,206600.0,5.7,5.7,5.68,5.69,206600.0
2012-10-03 15:40:00,5.69,5.7,5.68,5.7,246500.0,5.69,5.7,5.68,5.7,246500.0
2012-10-03 15:45:00,5.7,5.7,5.68,5.68,269400.0,5.7,5.7,5.68,5.68,269400.0
2012-10-03 15:50:00,5.69,5.7,5.68,5.69,372800.0,5.69,5.7,5.68,5.69,372800.0
2012-10-03 15:55:00,5.69,5.7,5.68,5.69,457500.0,5.69,5.7,5.68,5.69,457500.0
2012-10-04 09:30:00,5.74,5.75,5.69,5.72,144500.0,5.74,5.75,5.69,5.72,144500.0
2012-10-04 09:35:00,5.72,5.73,5.71,5.71,137400.0,5.72,5.73,5.71,5.71,137400.0
2012-10-04 09:40:00,5.71,5.73,5.71,5.72,72900.0,5.71,5.73,5.71,5.72,72900.0
2012-10-04 09:45:00,5.72,5.76,5.71,5.75,71900.0,5.72,5.76,5.71,5.75,71900.0
2012-10-04 09:50:00,5.75,5.76,5.72,5.73,192300.0,5.75,5.76,5.72,5.73,192300.0
2012-10-04 09:55:00,5.73,5.74,5.72,5.74,144000.0,5.73,5.74,5.72,5.74,144000.0
2012-10-04 10:00:00,5.74,5.75,5.73,5.75,113500.0,5.74,5.75,5.73,5.75,113500.0
2012-10-04 10:05:00,5.75,5.78,5.74,5.76,283400.0,5.75,5.78,5.74,5.76,283400.0
2012-10-04 10:10:00,5.77,5.79,5.77,5.79,93700.0,5.77,5.79,5.77,5.79,93700.0
2012-10-04 10:15:00,5.79,5.79,5.77,5.78,158400.0,5.79,5.79,5.77,5.78,158400.0
2012-10-04 10:20:00,5.78,5.78,5.77,5.77,59200.0,5.78,5.78,5.77,5.77,59200.0
2012-10-04 10:25:00,5.77,5.78,5.76,5.77,60400.0,5.77,5.78,5.76,5.77,60400.0
2012-10-04 10:30:00,5.77,5.77,5.76,5.77,115700.0,5.77,5.77,5.76,5.77,115700.0
2012-10-04 10:35:00,5.77,5.78,5.76,5.78,109300.0,5.77,5.78,5.76,5.78,109300.0
2012-10-04 10:40:00,5.78,5.79,5.77,5.79,101600.0,5.78,5.79,5.77,5.79,101600.0
2012-10-04 10:45:00,5.79,5.8,5.78,5.8,94400.0,5.79,5.8,5.78,5.8,94400.0
2012-10-04 10:50:00,5.8,5.8,5.77,5.77,276400.0,5.8,5.8,5.77,5.77,276400.0
2012-10-04 10:55:00,5.78,5.78,5.77,5.77,21000.0,5.78,5.78,5.77,5.77,21000.0
2012-10-04 11:00:00,5.78,5.78,5.77,5.77,19100.0,5.78,5.78,5.77,5.77,19100.0
2012-10-04 11:05:00,5.78,5.78,5.74,5.77,329000.0,5.78,5.78,5.74,5.77,329000.0
2012-10-04 11:10:00,5.77,5.78,5.76,5.78,62100.0,5.77,5.78,5.76,5.78,62100.0
2012-10-04 11:15:00,5.78,5.78,5.77,5.78,35200.0,5.78,5.78,5.77,5.78,35200.0
2012-10-04 11:20:00,5.78,5.78,5.76,5.77,64000.0,5.78,5.78,5.76,5.77,64000.0
2012-10-04 11:25:00,5.77,5.77,5.76,5.77,19300.0,5.77,5.77,5.76,5.77,19300.0
2012-10-04 11:30:00,5.77,5.77,5.76,5.77,25600.0,5.77,5.77,5.76,5.77,25600.0
2012-10-04 11:35:00,5.77,5.78,5.77,5.78,46200.0,5.77,5.78,5.77,5.78,46200.0
2012-10-04 11:40:00,5.78,5.78,5.77,5.78,17800.0,5.78,5.78,5.77,5.78,17800.0
2012-10-04 11:45:00,5.78,5.79,5.77,5.79,76100.0,5.78,5.79,5.77,5.79,76100.0
2012-10-04 11:50:00,5.79,5.79,5.77,5.78,100100.0,5.79,5.79,5.77,5.78,100100.0
2012-10-04 11:55:00,5.78,5.78,5.77,5.78,20600.0,5.78,5.78,5.77,5.78,20600.0
2012-10-04 12:00:00,5.78,5.78,5.77,5.78,22700.0,5.78,5.78,5.77,5.78,22700.0
2012-10-04 12:05:00,5.78,5.79,5.77,5.79,50700.0,5.78,5.79,5.77,5.79,50700.0
2012-10-04 12:10:00,5.79,5.8,5.78,5.8,180000.0,5.79,5.8,5.78,5.8,180000.0
2012-10-04 12:15:00,5.8,5.8,5.78,5.79,101400.0,5.8,5.8,5.78,5.79,101400.0
2012-10-04 12:20:00,5.79,5.8,5.79,5.8,61500.0,5.79,5.8,5.79,5.8,61500.0
2012-10-04 12:25:00,5.8,5.8,5.79,5.79,8100.0,5.8,5.8,5.79,5.79,8100.0
2012-10-04 12:30:00,5.79,5.8,5.79,5.79,10900.0,5.79,5.8,5.79,5.79,10900.0
2012-10-04 12:35:00,5.8,5.8,5.79,5.8,11700.0,5.8,5.8,5.79,5.8,11700.0
2012-10-04 12:40:00,5.8,5.8,5.79,5.79,30200.0,5.8,5.8,5.79,5.79,30200.0
2012-10-04 12:45:00,5.8,5.8,5.79,5.79,17800.0,5.8,5.8,5.79,5.79,17800.0
2012-10-04 12:50:00,5.8,5.8,5.79,5.79,11800.0,5.8,5.8,5.79,5.79,11800.0
2012-10-04 12:55:00,5.79,5.8,5.79,5.8,18600.0,5.79,5.8,5.79,5.8,18600.0
2012-10-04 13:00:00,5.79,5.8,5.79,5.79,8700.0,5.79,5.8,5.79,5.79,8700.0
2012-10-04 13:05:00,5.79,5.8,5.79,5.8,16800.0,5.79,5.8,5.79,5.8,16800.0
2012-10-04 13:10:00,5.79,5.8,5.79,5.79,14300.0,5.79,5.8,5.79,5.79,14300.0
2012-10-04 13:15:00,5.8,5.8,5.79,5.8,23700.0,5.8,5.8,5.79,5.8,23700.0
2012-10-04 13:20:00,5.8,5.8,5.79,5.8,19600.0,5.8,5.8,5.79,5.8,19600.0
2012-10-04 13:25:00,5.8,5.84,5.79,5.83,352700.0,5.8,5.84,5.79,5.83,352700.0
2012-10-04 13:30:00,5.84,5.84,5.83,5.83,73600.0,5.84,5.84,5.83,5.83,73600.0
2012-10-04 13:35:00,5.83,5.84,5.82,5.83,111700.0,5.83,5.84,5.82,5.83,111700.0
2012-10-04 13:40:00,5.83,5.83,5.81,5.82,78000.0,5.83,5.83,5.81,5.82,78000.0
2012-10-04 13:45:00,5.82,5.82,5.8,5.81,62800.0,5.82,5.82,5.8,5.81,62800.0
2012-10-04 13:50:00,5.81,5.82,5.8,5.82,129400.0,5.81,5.82,5.8,5.82,129400.0
2012-10-04 13:55:00,5.82,5.83,5.81,5.83,68200.0,5.82,5.83,5.81,5.83,68200.0
2012-10-04 14:00:00,5.83,5.83,5.8,5.81,178800.0,5.83,5.83,5.8,5.81,178800.0
2012-10-04 14:05:00,5.82,5.82,5.8,5.82,62700.0,5.82,5.82,5.8,5.82,62700.0
2012-10-04 14:10:00,5.81,5.82,5.81,5.82,28300.0,5.81,5.82,5.81,5.82,28300.0
2012-10-04 14:15:00,5.82,5.82,5.81,5.82,30300.0,5.82,5.82,5.81,5.82,30300.0
2012-10-04 14:20:00,5.82,5.82,5.81,5.82,24500.0,5.82,5.82,5.81,5.82,24500.0
2012-10-04 14:25:00,5.82,5.82,5.81,5.82,26100.0,5.82,5.82,5.81,5.82,26100.0
2012-10-04 14:30:00,5.82,5.82,5.81,5.81,23900.0,5.82,5.82,5.81,5.81,23900.0
2012-10-04 14:35:00,5.81,5.82,5.81,5.82,25100.0,5.81,5.82,5.81,5.82,25100.0
2012-10-04 14:40:00,5.82,5.82,5.81,5.82,27600.0,5.82,5.82,5.81,5.82,27600.0
2012-10-04 14:45:00,5.81,5.82,5.81,5.82,27800.0,5.81,5.82,5.81,5.82,27800.0
2012-10-04 14:50:00,5.82,5.82,5.81,5.82,29900.0,5.82,5.82,5.81,5.82,29900.0
2012-10-04 14:55:00,5.82,5.82,5.81,5.82,33500.0,5.82,5.82,5.81,5.82,33500.0
2012-10-04 15:00:00,5.81,5.82,5.81,5.82,26100.0,5.81,5.82,5.81,5.82,26100.0
2012-10-04 15:05:00,5.82,5.82,5.8,5.8,236300.0,5.82,5.82,5.8,5.8,236300.0
2012-10-04 15:10:00,5.81,5.81,5.8,5.81,30800.0,5.81,5.81,5.8,5.81,30800.0
2012-10-04 15:15:00,5.81,5.81,5.8,5.81,37600.0,5.81,5.81,5.8,5.81,37600.0
2012-10-04 15:20:00,5.81,5.81,5.8,5.81,55500.0,5.81,5.81,5.8,5.81,55500.0
2012-10-04 15:25:00,5.8,5.81,5.79,5.8,376400.0,5.8,5.81,5.79,5.8,376400.0
2012-10-04 15:30:00,5.81,5.81,5.79,5.79,153000.0,5.81,5.81,5.79,5.79,153000.0
2012-10-04 15:35:00,5.8,5.8,5.79,5.8,79400.0,5.8,5.8,5.79,5.8,79400.0
2012-10-04 15:40:00,5.8,5.8,5.79,5.79,74300.0,5.8,5.8,5.79,5.79,74300.0
2012-10-04 15:45:00,5.79,5.8,5.79,5.8,135100.0,5.79,5.8,5.79,5.8,135100.0
2012-10-04 15:50:00,5.8,5.8,5.79,5.8,136500.0,5.8,5.8,5.79,5.8,136500.0
2012-10-04 15:55:00,5.8,5.82,5.79,5.82,475900.0,5.8,5.82,5.79,5.82,475900.0
2012-10-05 09:30:00,5.85,5.89,5.82,5.85,215600.0,5.85,5.89,5.82,5.85,215600.0
2012-10-05 09:35:00,5.86,5.9,5.84,5.88,716700.0,5.86,5.9,5.84,5.88,716700.0
2012-10-05 09:40:00,5.88,5.88,5.86,5.87,81900.0,5.88,5.88,5.86,5.87,81900.0
2012-10-05 09:45:00,5.87,5.88,5.86,5.87,211700.0,5.87,5.88,5.86,5.87,211700.0
2012-10-05 09:50:00,5.88,5.88,5.84,5.86,448900.0,5.88,5.88,5.84,5.86,448900.0
2012-10-05 09:55:00,5.86,5.86,5.84,5.86,226200.0,5.86,5.86,5.84,5.86,226200.0
2012-10-05 10:00:00,5.86,5.86,5.83,5.83,178300.0,5.86,5.86,5.83,5.83,178300.0
2012-10-05 10:05:00,5.83,5.84,5.82,5.82,70700.0,5.83,5.84,5.82,5.82,70700.0
2012-10-05 10:10:00,5.82,5.84,5.82,5.83,65000.0,5.82,5.84,5.82,5.83,65000.0
2012-10-05 10:15:00,5.84,5.85,5.83,5.83,310600.0,5.84,5.85,5.83,5.83,310600.0
2012-10-05 10:20:00,5.83,5.85,5.82,5.84,289100.0,5.83,5.85,5.82,5.84,289100.0
2012-10-05 10:25:00,5.84,5.85,5.83,5.85,125200.0,5.84,5.85,5.83,5.85,125200.0
2012-10-05 10:30:00,5.85,5.85,5.84,5.85,27600.0,5.85,5.85,5.84,5.85,27600.0
2012-10-05 10:35:00,5.85,5.86,5.84,5.84,169200.0,5.85,5.86,5.84,5.84,169200.0
2012-10-05 10:40:00,5.85,5.85,5.79,5.8,262500.0,5.85,5.85,5.79,5.8,262500.0
2012-10-05 10:45:00,5.81,5.81,5.8,5.8,9200.0,5.81,5.81,5.8,5.8,9200.0
2012-10-05 10:50:00,5.8,5.81,5.8,5.8,60700.0,5.8,5.81,5.8,5.8,60700.0
2012-10-05 10:55:00,5.8,5.81,5.8,5.81,14400.0,5.8,5.81,5.8,5.81,14400.0
2012-10-05 11:00:00,5.8,5.81,5.8,5.81,20200.0,5.8,5.81,5.8,5.81,20200.0
2012-10-05 11:05:00,5.81,5.82,5.79,5.82,255800.0,5.81,5.82,5.79,5.82,255800.0
2012-10-05 11:10:00,5.82,5.83,5.81,5.83,135600.0,5.82,5.83,5.81,5.83,135600.0
2012-10-05 11:15:00,5.83,5.84,5.82,5.83,77900.0,5.83,5.84,5.82,5.83,77900.0
2012-10-05 11:20:00,5.83,5.85,5.81,5.81,1333300.0,5.83,5.85,5.81,5.81,1333300.0
2012-10-05 11:25:00,5.81,5.82,5.8,5.81,103400.0,5.81,5.82,5.8,5.81,103400.0
2012-10-05 11:30:00,5.82,5.82,5.81,5.82,16400.0,5.82,5.82,5.81,5.82,16400.0
2012-10-05 11:35:00,5.82,5.82,5.81,5.82,9200.0,5.82,5.82,5.81,5.82,9200.0
2012-10-05 11:40:00,5.82,5.82,5.8,5.81,53100.0,5.82,5.82,5.8,5.81,53100.0
2012-10-05 11:45:00,5.8,5.81,5.8,5.8,20100.0,5.8,5.81,5.8,5.8,20100.0
2012-10-05 11:50:00,5.8,5.81,5.8,5.81,6400.0,5.8,5.81,5.8,5.81,6400.0
2012-10-05 11:55:00,5.8,5.81,5.8,5.81,11200.0,5.8,5.81,5.8,5.81,11200.0
2012-10-05 12:00:00,5.81,5.81,5.8,5.81,18200.0,5.81,5.81,5.8,5.81,18200.0
2012-10-05 12:05:00,5.81,5.81,5.78,5.79,176200.0,5.81,5.81,5.78,5.79,176200.0
2012-10-05 12:10:00,5.79,5.79,5.77,5.78,274300.0,5.79,5.79,5.77,5.78,274300.0
2012-10-05 12:15:00,5.78,5.79,5.75,5.79,291100.0,5.78,5.79,5.75,5.79,291100.0
2012-10-05 12:20:00,5.79,5.79,5.77,5.78,120900.0,5.79,5.79,5.77,5.78,120900.0
2012-10-05 12:25:00,5.78,5.78,5.77,5.78,95600.0,5.78,5.78,5.77,5.78,95600.0
2012-10-05 12:30:00,5.78,5.78,5.77,5.78,10400.0,5.78,5.78,5.77,5.78,10400.0
2012-10-05 12:35:00,5.78,5.79,5.77,5.79,141700.0,5.78,5.79,5.77,5.79,141700.0
2012-10-05 12:40:00,5.79,5.79,5.78,5.79,14700.0,5.79,5.79,5.78,5.79,14700.0
2012-10-05 12:45:00,5.79,5.79,5.77,5.78,90300.0,5.79,5.79,5.77,5.78,90300.0
2012-10-05 12:50:00,5.78,5.78,5.77,5.78,12700.0,5.78,5.78,5.77,5.78,12700.0
2012-10-05 12:55:00,5.77,5.78,5.77,5.77,13900.0,5.77,5.78,5.77,5.77,13900.0
2012-10-05 13:00:00,5.78,5.78,5.77,5.78,22700.0,5.78,5.78,5.77,5.78,22700.0
2012-10-05 13:05:00,5.78,5.79,5.77,5.78,197300.0,5.78,5.79,5.77,5.78,197300.0
2012-10-05 13:10:00,5.78,5.78,5.77,5.78,11000.0,5.78,5.78,5.77,5.78,11000.0
2012-10-05 13:15:00,5.78,5.78,5.77,5.78,6100.0,5.78,5.78,5.77,5.78,6100.0
2012-10-05 13:20:00,5.78,5.78,5.77,5.77,4400.0,5.78,5.78,5.77,5.77,4400.0
2012-10-05 13:25:00,5.77,5.78,5.77,5.78,13700.0,5.77,5.78,5.77,5.78,13700.0
2012-10-05 13:30:00,5.78,5.78,5.77,5.78,15500.0,5.78,5.78,5.77,5.78,15500.0
2012-10-05 13:35:00,5.77,5.78,5.77,5.78,10200.0,5.77,5.78,5.77,5.78,10200.0
2012-10-05 13:40:00,5.78,5.78,5.77,5.77,10800.0,5.78,5.78,5.77,5.77,10800.0
2012-10-05 13:45:00,5.78,5.78,5.77,5.78,9700.0,5.78,5.78,5.77,5.78,9700.0
2012-10-05 13:50:00,5.78,5.78,5.76,5.76,94200.0,5.78,5.78,5.76,5.76,94200.0
2012-10-05 13:55:00,5.76,5.77,5.75,5.76,183900.0,5.76,5.77,5.75,5.76,183900.0
2012-10-05 14:00:00,5.77,5.77,5.73,5.75,288600.0,5.77,5.77,5.73,5.75,288600.0
2012-10-05 14:05:00,5.75,5.75,5.73,5.75,365100.0,5.75,5.75,5.73,5.75,365100.0
2012-10-05 14:10:00,5.75,5.77,5.74,5.76,886800.0,5.75,5.77,5.74,5.76,886800.0
2012-10-05 14:15:00,5.76,5.77,5.75,5.77,84700.0,5.76,5.77,5.75,5.77,84700.0
2012-10-05 14:20:00,5.76,5.77,5.76,5.77,9500.0,5.76,5.77,5.76,5.77,9500.0
2012-10-05 14:25:00,5.77,5.77,5.76,5.77,4600.0,5.77,5.77,5.76,5.77,4600.0
2012-10-05 14:30:00,5.77,5.78,5.76,5.77,113400.0,5.77,5.78,5.76,5.77,113400.0
2012-10-05 14:35:00,5.76,5.77,5.74,5.74,255000.0,5.76,5.77,5.74,5.74,255000.0
2012-10-05 14:40:00,5.75,5.77,5.75,5.77,263400.0,5.75,5.77,5.75,5.77,263400.0
2012-10-05 14:45:00,5.77,5.77,5.77,5.77,12800.0,5.77,5.77,5.77,5.77,12800.0
2012-10-05 14:50:00,5.77,5.77,5.75,5.76,109100.0,5.77,5.77,5.75,5.76,109100.0
2012-10-05 14:55:00,5.76,5.76,5.75,5.75,34000.0,5.76,5.76,5.75,5.75,34000.0
2012-10-05 15:00:00,5.75,5.77,5.75,5.77,40600.0,5.75,5.77,5.75,5.77,40600.0
2012-10-05 15:05:00,5.77,5.77,5.76,5.77,19400.0,5.77,5.77,5.76,5.77,19400.0
2012-10-05 15:10:00,5.77,5.77,5.75,5.75,58300.0,5.77,5.77,5.75,5.75,58300.0
2012-10-05 15:15:00,5.76,5.76,5.75,5.76,58000.0,5.76,5.76,5.75,5.76,58000.0
2012-10-05 15:20:00,5.76,5.77,5.75,5.77,113800.0,5.76,5.77,5.75,5.77,113800.0
2012-10-05 15:25:00,5.77,5.77,5.75,5.77,127800.0,5.77,5.77,5.75,5.77,127800.0
2012-10-05 15:30:00,5.77,5.77,5.76,5.77,72000.0,5.77,5.77,5.76,5.77,72000.0
2012-10-05 15:35:00,5.77,5.77,5.75,5.75,120700.0,5.77,5.77,5.75,5.75,120700.0
2012-10-05 15:40:00,5.75,5.76,5.75,5.75,67300.0,5.75,5.76,5.75,5.75,67300.0
2012-10-05 15:45:00,5.75,5.77,5.75,5.76,185900.0,5.75,5.77,5.75,5.76,185900.0
2012-10-05 15:50:00,5.76,5.77,5.74,5.75,277700.0,5.76,5.77,5.74,5.75,277700.0
2012-10-05 15:55:00,5.75,5.77,5.75,5.77,618000.0,5.75,5.77,5.75,5.77,618000.0
2012-10-08 09:30:00,5.76,5.76,5.71,5.73,147000.0,5.76,5.76,5.71,5.73,147000.0
2012-10-08 09:35:00,5.73,5.74,5.72,5.73,54200.0,5.73,5.74,5.72,5.73,54200.0
2012-10-08 09:40:00,5.73,5.74,5.71,5.73,162100.0,5.73,5.74,5.71,5.73,162100.0
2012-10-08 09:45:00,5.73,5.74,5.73,5.74,89400.0,5.73,5.74,5.73,5.74,89400.0
2012-10-08 09:50:00,5.73,5.74,5.73,5.73,14700.0,5.73,5.74,5.73,5.73,14700.0
2012-10-08 09:55:00,5.74,5.74,5.73,5.73,9400.0,5.74,5.74,5.73,5.73,9400.0
2012-10-08 10:00:00,5.74,5.74,5.73,5.74,211200.0,5.74,5.74,5.73,5.74,211200.0
2012-10-08 10:05:00,5.74,5.77,5.74,5.76,253400.0,5.74,5.77,5.74,5.76,253400.0
2012-10-08 10:10:00,5.75,5.76,5.75,5.75,16100.0,5.75,5.76,5.75,5.75,16100.0
2012-10-08 10:15:00,5.75,5.75,5.73,5.75,146900.0,5.75,5.75,5.73,5.75,146900.0
2012-10-08 10:20:00,5.75,5.75,5.74,5.75,12100.0,5.75,5.75,5.74,5.75,12100.0
2012-10-08 10:25:00,5.75,5.75,5.74,5.74,7300.0,5.75,5.75,5.74,5.74,7300.0
2012-10-08 10:30:00,5.75,5.75,5.73,5.74,71700.0,5.75,5.75,5.73,5.74,71700.0
2012-10-08 10:35:00,5.74,5.75,5.73,5.75,94900.0,5.74,5.75,5.73,5.75,94900.0
2012-10-08 10:40:00,5.75,5.78,5.75,5.77,56900.0,5.75,5.78,5.75,5.77,56900.0
2012-10-08 10:45:00,5.77,5.77,5.75,5.76,98400.0,5.77,5.77,5.75,5.76,98400.0
2012-10-08 10:50:00,5.76,5.76,5.75,5.75,7800.0,5.76,5.76,5.75,5.75,7800.0
2012-10-08 10:55:00,5.75,5.76,5.75,5.75,10700.0,5.75,5.76,5.75,5.75,10700.0
2012-10-08 11:00:00,5.75,5.76,5.75,5.75,9800.0,5.75,5.76,5.75,5.75,9800.0
2012-10-08 11:05:00,5.75,5.76,5.74,5.75,52500.0,5.75,5.76,5.74,5.75,52500.0
2012-10-08 11:10:00,5.75,5.75,5.74,5.74,24500.0,5.75,5.75,5.74,5.74,24500.0
2012-10-08 11:15:00,5.74,5.75,5.74,5.75,7400.0,5.74,5.75,5.74,5.75,7400.0
2012-10-08 11:20:00,5.74,5.75,5.74,5.74,10000.0,5.74,5.75,5.74,5.74,10000.0
2012-10-08 11:25:00,5.74,5.75,5.74,5.74,18200.0,5.74,5.75,5.74,5.74,18200.0
2012-10-08 11:30:00,5.74,5.75,5.74,5.75,8900.0,5.74,5.75,5.74,5.75,8900.0
2012-10-08 11:35:00,5.74,5.75,5.74,5.74,19100.0,5.74,5.75,5.74,5.74,19100.0
2012-10-08 11:40:00,5.74,5.75,5.74,5.74,10300.0,5.74,5.75,5.74,5.74,10300.0
2012-10-08 11:45:00,5.74,5.75,5.74,5.74,7600.0,5.74,5.75,5.74,5.74,7600.0
2012-10-08 11:50:00,5.74,5.75,5.74,5.74,7900.0,5.74,5.75,5.74,5.74,7900.0
2012-10-08 11:55:00,5.74,5.75,5.74,5.74,10200.0,5.74,5.75,5.74,5.74,10200.0
2012-10-08 12:00:00,5.74,5.75,5.74,5.74,7100.0,5.74,5.75,5.74,5.74,7100.0
2012-10-08 12:05:00,5.74,5.75,5.74,5.74,4500.0,5.74,5.75,5.74,5.74,4500.0
2012-10-08 12:10:00,5.75,5.75,5.74,5.75,44600.0,5.75,5.75,5.74,5.75,44600.0
2012-10-08 12:15:00,5.75,5.76,5.74,5.75,75200.0,5.75,5.76,5.74,5.75,75200.0
2012-10-08 12:20:00,5.75,5.76,5.74,5.74,25800.0,5.75,5.76,5.74,5.74,25800.0
2012-10-08 12:25:00,5.74,5.75,5.74,5.75,4500.0,5.74,5.75,5.74,5.75,4500.0
2012-10-08 12:30:00,5.75,5.75,5.74,5.74,5200.0,5.75,5.75,5.74,5.74,5200.0
2012-10-08 12:35:00,5.74,5.75,5.74,5.74,3500.0,5.74,5.75,5.74,5.74,3500.0
2012-10-08 12:40:00,5.74,5.75,5.74,5.74,3700.0,5.74,5.75,5.74,5.74,3700.0
2012-10-08 12:45:00,5.75,5.75,5.74,5.74,2600.0,5.75,5.75,5.74,5.74,2600.0
2012-10-08 12:50:00,5.74,5.75,5.74,5.75,5300.0,5.74,5.75,5.74,5.75,5300.0
2012-10-08 12:55:00,5.74,5.75,5.74,5.74,7200.0,5.74,5.75,5.74,5.74,7200.0
2012-10-08 13:00:00,5.75,5.76,5.74,5.75,55200.0,5.75,5.76,5.74,5.75,55200.0
2012-10-08 13:05:00,5.75,5.75,5.74,5.75,42500.0,5.75,5.75,5.74,5.75,42500.0
2012-10-08 13:10:00,5.75,5.75,5.74,5.75,4700.0,5.75,5.75,5.74,5.75,4700.0
2012-10-08 13:15:00,5.74,5.76,5.74,5.75,61400.0,5.74,5.76,5.74,5.75,61400.0
2012-10-08 13:20:00,5.75,5.76,5.75,5.75,7000.0,5.75,5.76,5.75,5.75,7000.0
2012-10-08 13:25:00,5.76,5.76,5.75,5.76,13500.0,5.76,5.76,5.75,5.76,13500.0
2012-10-08 13:30:00,5.76,5.77,5.75,5.77,44200.0,5.76,5.77,5.75,5.77,44200.0
2012-10-08 13:35:00,5.77,5.77,5.75,5.75,110800.0,5.77,5.77,5.75,5.75,110800.0
2012-10-08 13:40:00,5.76,5.77,5.75,5.77,48100.0,5.76,5.77,5.75,5.77,48100.0
2012-10-08 13:45:00,5.77,5.77,5.76,5.77,29600.0,5.77,5.77,5.76,5.77,29600.0
2012-10-08 13:50:00,5.77,5.77,5.76,5.76,2700.0,5.77,5.77,5.76,5.76,2700.0
2012-10-08 13:55:00,5.77,5.77,5.76,5.76,36300.0,5.77,5.77,5.76,5.76,36300.0
2012-10-08 14:00:00,5.76,5.77,5.76,5.76,15200.0,5.76,5.77,5.76,5.76,15200.0
2012-10-08 14:05:00,5.76,5.77,5.76,5.77,33700.0,5.76,5.77,5.76,5.77,33700.0
2012-10-08 14:10:00,5.77,5.77,5.76,5.76,16700.0,5.77,5.77,5.76,5.76,16700.0
2012-10-08 14:15:00,5.76,5.77,5.76,5.76,9900.0,5.76,5.77,5.76,5.76,9900.0
2012-10-08 14:20:00,5.76,5.77,5.76,5.76,13700.0,5.76,5.77,5.76,5.76,13700.0
2012-10-08 14:25:00,5.77,5.77,5.75,5.75,33800.0,5.77,5.77,5.75,5.75,33800.0
2012-10-08 14:30:00,5.75,5.76,5.75,5.75,17400.0,5.75,5.76,5.75,5.75,17400.0
2012-10-08 14:35:00,5.75,5.76,5.75,5.75,12700.0,5.75,5.76,5.75,5.75,12700.0
2012-10-08 14:40:00,5.76,5.76,5.75,5.75,37200.0,5.76,5.76,5.75,5.75,37200.0
2012-10-08 14:45:00,5.75,5.76,5.75,5.75,69400.0,5.75,5.76,5.75,5.75,69400.0
2012-10-08 14:50:00,5.75,5.76,5.74,5.74,28200.0,5.75,5.76,5.74,5.74,28200.0
2012-10-08 14:55:00,5.74,5.75,5.74,5.74,10400.0,5.74,5.75,5.74,5.74,10400.0
2012-10-08 15:00:00,5.74,5.75,5.74,5.75,15300.0,5.74,5.75,5.74,5.75,15300.0
2012-10-08 15:05:00,5.74,5.75,5.74,5.74,193500.0,5.74,5.75,5.74,5.74,193500.0
2012-10-08 15:10:00,5.74,5.75,5.74,5.74,65900.0,5.74,5.75,5.74,5.74,65900.0
2012-10-08 15:15:00,5.75,5.76,5.74,5.75,105200.0,5.75,5.76,5.74,5.75,105200.0
2012-10-08 15:20:00,5.75,5.76,5.75,5.75,24300.0,5.75,5.76,5.75,5.75,24300.0
2012-10-08 15:25:00,5.75,5.76,5.75,5.75,28000.0,5.75,5.76,5.75,5.75,28000.0
2012-10-08 15:30:00,5.75,5.76,5.75,5.75,33900.0,5.75,5.76,5.75,5.75,33900.0
2012-10-08 15:35:00,5.75,5.76,5.75,5.75,27400.0,5.75,5.76,5.75,5.75,27400.0
2012-10-08 15:40:00,5.75,5.76,5.75,5.75,52800.0,5.75,5.76,5.75,5.75,52800.0
2012-10-08 15:45:00,5.76,5.76,5.75,5.75,50200.0,5.76,5.76,5.75,5.75,50200.0
2012-10-08 15:50:00,5.75,5.76,5.74,5.75,151500.0,5.75,5.76,5.74,5.75,151500.0
2012-10-08 15:55:00,5.75,5.76,5.74,5.76,234100.0,5.75,5.76,5.74,5.76,234100.0
2012-10-09 09:30:00,5.73,5.75,5.71,5.74,81600.0,5.73,5.75,5.71,5.74,81600.0
2012-10-09 09:35:00,5.73,5.74,5.7,5.71,43000.0,5.73,5.74,5.7,5.71,43000.0
2012-10-09 09:40:00,5.7,5.7,5.68,5.68,44700.0,5.7,5.7,5.68,5.68,44700.0
2012-10-09 09:45:00,5.69,5.71,5.66,5.66,184000.0,5.69,5.71,5.66,5.66,184000.0
2012-10-09 09:50:00,5.66,5.68,5.65,5.65,73200.0,5.66,5.68,5.65,5.65,73200.0
2012-10-09 09:55:00,5.66,5.66,5.63,5.63,205000.0,5.66,5.66,5.63,5.63,205000.0
2012-10-09 10:00:00,5.63,5.67,5.63,5.67,83500.0,5.63,5.67,5.63,5.67,83500.0
2012-10-09 10:05:00,5.67,5.7,5.66,5.7,182100.0,5.67,5.7,5.66,5.7,182100.0
2012-10-09 10:10:00,5.7,5.71,5.69,5.71,99200.0,5.7,5.71,5.69,5.71,99200.0
2012-10-09 10:15:00,5.71,5.71,5.7,5.71,43700.0,5.71,5.71,5.7,5.71,43700.0
2012-10-09 10:20:00,5.71,5.71,5.69,5.69,207400.0,5.71,5.71,5.69,5.69,207400.0
2012-10-09 10:25:00,5.7,5.7,5.68,5.7,185600.0,5.7,5.7,5.68,5.7,185600.0
2012-10-09 10:30:00,5.7,5.7,5.69,5.7,22100.0,5.7,5.7,5.69,5.7,22100.0
2012-10-09 10:35:00,5.7,5.7,5.67,5.68,190400.0,5.7,5.7,5.67,5.68,190400.0
2012-10-09 10:40:00,5.68,5.69,5.68,5.69,90400.0,5.68,5.69,5.68,5.69,90400.0
2012-10-09 10:45:00,5.69,5.69,5.67,5.67,68800.0,5.69,5.69,5.67,5.67,68800.0
2012-10-09 10:50:00,5.67,5.67,5.66,5.66,31000.0,5.67,5.67,5.66,5.66,31000.0
2012-10-09 10:55:00,5.67,5.67,5.65,5.66,28500.0,5.67,5.67,5.65,5.66,28500.0
2012-10-09 11:00:00,5.66,5.66,5.64,5.65,27300.0,5.66,5.66,5.64,5.65,27300.0
2012-10-09 11:05:00,5.64,5.65,5.64,5.65,23100.0,5.64,5.65,5.64,5.65,23100.0
2012-10-09 11:10:00,5.65,5.65,5.64,5.65,44400.0,5.65,5.65,5.64,5.65,44400.0
2012-10-09 11:15:00,5.65,5.65,5.62,5.62,64500.0,5.65,5.65,5.62,5.62,64500.0
2012-10-09 11:20:00,5.62,5.63,5.62,5.63,217600.0,5.62,5.63,5.62,5.63,217600.0
2012-10-09 11:25:00,5.63,5.63,5.62,5.63,17100.0,5.63,5.63,5.62,5.63,17100.0
2012-10-09 11:30:00,5.63,5.63,5.61,5.62,49100.0,5.63,5.63,5.61,5.62,49100.0
2012-10-09 11:35:00,5.62,5.62,5.61,5.62,18900.0,5.62,5.62,5.61,5.62,18900.0
2012-10-09 11:40:00,5.62,5.63,5.61,5.63,226400.0,5.62,5.63,5.61,5.63,226400.0
2012-10-09 11:45:00,5.63,5.63,5.61,5.62,64300.0,5.63,5.63,5.61,5.62,64300.0
2012-10-09 11:50:00,5.62,5.63,5.62,5.63,32200.0,5.62,5.63,5.62,5.63,32200.0
2012-10-09 11:55:00,5.62,5.63,5.62,5.63,4100.0,5.62,5.63,5.62,5.63,4100.0
2012-10-09 12:00:00,5.63,5.63,5.62,5.63,19200.0,5.63,5.63,5.62,5.63,19200.0
2012-10-09 12:05:00,5.63,5.63,5.62,5.63,8100.0,5.63,5.63,5.62,5.63,8100.0
2012-10-09 12:10:00,5.63,5.63,5.62,5.63,22800.0,5.63,5.63,5.62,5.63,22800.0
2012-10-09 12:15:00,5.63,5.63,5.62,5.63,9500.0,5.63,5.63,5.62,5.63,9500.0
2012-10-09 12:20:00,5.63,5.64,5.62,5.63,385100.0,5.63,5.64,5.62,5.63,385100.0
2012-10-09 12:25:00,5.63,5.63,5.62,5.62,127900.0,5.63,5.63,5.62,5.62,127900.0
2012-10-09 12:30:00,5.61,5.62,5.59,5.62,453700.0,5.61,5.62,5.59,5.62,453700.0
2012-10-09 12:35:00,5.62,5.62,5.61,5.62,78200.0,5.62,5.62,5.61,5.62,78200.0
2012-10-09 12:40:00,5.62,5.62,5.61,5.62,15900.0,5.62,5.62,5.61,5.62,15900.0
2012-10-09 12:45:00,5.62,5.62,5.61,5.62,16200.0,5.62,5.62,5.61,5.62,16200.0
2012-10-09 12:50:00,5.62,5.62,5.61,5.61,6800.0,5.62,5.62,5.61,5.61,6800.0
2012-10-09 12:55:00,5.62,5.62,5.61,5.62,12300.0,5.62,5.62,5.61,5.62,12300.0
2012-10-09 13:00:00,5.62,5.62,5.61,5.62,16800.0,5.62,5.62,5.61,5.62,16800.0
2012-10-09 13:05:00,5.62,5.62,5.61,5.62,6700.0,5.62,5.62,5.61,5.62,6700.0
2012-10-09 13:10:00,5.61,5.62,5.61,5.62,23700.0,5.61,5.62,5.61,5.62,23700.0
2012-10-09 13:15:00,5.62,5.62,5.61,5.62,38200.0,5.62,5.62,5.61,5.62,38200.0
2012-10-09 13:20:00,5.62,5.62,5.61,5.62,19600.0,5.62,5.62,5.61,5.62,19600.0
2012-10-09 13:25:00,5.62,5.62,5.61,5.62,62300.0,5.62,5.62,5.61,5.62,62300.0
2012-10-09 13:30:00,5.62,5.62,5.61,5.62,13800.0,5.62,5.62,5.61,5.62,13800.0
2012-10-09 13:35:00,5.62,5.62,5.61,5.62,27200.0,5.62,5.62,5.61,5.62,27200.0
2012-10-09 13:40:00,5.61,5.62,5.61,5.61,6000.0,5.61,5.62,5.61,5.61,6000.0
2012-10-09 13:45:00,5.62,5.62,5.61,5.62,10900.0,5.62,5.62,5.61,5.62,10900.0
2012-10-09 13:50:00,5.61,5.62,5.61,5.62,38000.0,5.61,5.62,5.61,5.62,38000.0
2012-10-09 13:55:00,5.62,5.62,5.61,5.61,25200.0,5.62,5.62,5.61,5.61,25200.0
2012-10-09 14:00:00,5.61,5.62,5.6,5.61,75300.0,5.61,5.62,5.6,5.61,75300.0
2012-10-09 14:05:00,5.6,5.61,5.6,5.61,61200.0,5.6,5.61,5.6,5.61,61200.0
2012-10-09 14:10:00,5.6,5.61,5.6,5.61,11900.0,5.6,5.61,5.6,5.61,11900.0
2012-10-09 14:15:00,5.6,5.61,5.6,5.61,36300.0,5.6,5.61,5.6,5.61,36300.0
2012-10-09 14:20:00,5.61,5.61,5.6,5.61,68300.0,5.61,5.61,5.6,5.61,68300.0
2012-10-09 14:25:00,5.61,5.62,5.6,5.61,212600.0,5.61,5.62,5.6,5.61,212600.0
2012-10-09 14:30:00,5.61,5.61,5.6,5.61,37700.0,5.61,5.61,5.6,5.61,37700.0
2012-10-09 14:35:00,5.61,5.61,5.6,5.61,15400.0,5.61,5.61,5.6,5.61,15400.0
2012-10-09 14:40:00,5.6,5.61,5.59,5.6,108100.0,5.6,5.61,5.59,5.6,108100.0
2012-10-09 14:45:00,5.6,5.6,5.59,5.6,17500.0,5.6,5.6,5.59,5.6,17500.0
2012-10-09 14:50:00,5.59,5.6,5.59,5.6,12700.0,5.59,5.6,5.59,5.6,12700.0
2012-10-09 14:55:00,5.59,5.6,5.59,5.6,42000.0,5.59,5.6,5.59,5.6,42000.0
2012-10-09 15:00:00,5.6,5.6,5.59,5.6,58400.0,5.6,5.6,5.59,5.6,58400.0
2012-10-09 15:05:00,5.6,5.61,5.59,5.61,85800.0,5.6,5.61,5.59,5.61,85800.0
2012-10-09 15:10:00,5.61,5.61,5.6,5.61,23000.0,5.61,5.61,5.6,5.61,23000.0
2012-10-09 15:15:00,5.61,5.61,5.6,5.61,72600.0,5.61,5.61,5.6,5.61,72600.0
2012-10-09 15:20:00,5.61,5.61,5.6,5.61,77600.0,5.61,5.61,5.6,5.61,77600.0
2012-10-09 15:25:00,5.61,5.61,5.6,5.61,41600.0,5.61,5.61,5.6,5.61,41600.0
2012-10-09 15:30:00,5.61,5.61,5.6,5.61,119200.0,5.61,5.61,5.6,5.61,119200.0
2012-10-09 15:35:00,5.6,5.61,5.6,5.61,65100.0,5.6,5.61,5.6,5.61,65100.0
2012-10-09 15:40:00,5.61,5.62,5.6,5.62,208300.0,5.61,5.62,5.6,5.62,208300.0
2012-10-09 15:45:00,5.62,5.62,5.61,5.62,229300.0,5.62,5.62,5.61,5.62,229300.0
2012-10-09 15:50:00,5.61,5.62,5.6,5.61,352100.0,5.61,5.62,5.6,5.61,352100.0
2012-10-09 15:55:00,5.6,5.61,5.6,5.61,290900.0,5.6,5.61,5.6,5.61,290900.0
2012-10-10 09:30:00,5.59,5.61,5.59,5.59,70900.0,5.59,5.61,5.59,5.59,70900.0
2012-10-10 09:35:00,5.59,5.6,5.58,5.58,60400.0,5.59,5.6,5.58,5.58,60400.0
2012-10-10 09:40:00,5.58,5.59,5.57,5.57,68400.0,5.58,5.59,5.57,5.57,68400.0
2012-10-10 09:45:00,5.57,5.59,5.57,5.59,68800.0,5.57,5.59,5.57,5.59,68800.0
2012-10-10 09:50:00,5.58,5.59,5.57,5.59,236000.0,5.58,5.59,5.57,5.59,236000.0
2012-10-10 09:55:00,5.58,5.61,5.57,5.61,539600.0,5.58,5.61,5.57,5.61,539600.0
2012-10-10 10:00:00,5.6,5.61,5.59,5.59,94200.0,5.6,5.61,5.59,5.59,94200.0
2012-10-10 10:05:00,5.59,5.61,5.59,5.6,117100.0,5.59,5.61,5.59,5.6,117100.0
2012-10-10 10:10:00,5.59,5.62,5.59,5.62,136100.0,5.59,5.62,5.59,5.62,136100.0
2012-10-10 10:15:00,5.61,5.62,5.6,5.6,77000.0,5.61,5.62,5.6,5.6,77000.0
2012-10-10 10:20:00,5.6,5.61,5.6,5.6,13200.0,5.6,5.61,5.6,5.6,13200.0
2012-10-10 10:25:00,5.6,5.61,5.6,5.6,14100.0,5.6,5.61,5.6,5.6,14100.0
2012-10-10 10:30:00,5.6,5.61,5.6,5.61,46700.0,5.6,5.61,5.6,5.61,46700.0
2012-10-10 10:35:00,5.61,5.61,5.6,5.61,30400.0,5.61,5.61,5.6,5.61,30400.0
2012-10-10 10:40:00,5.61,5.61,5.6,5.61,40900.0,5.61,5.61,5.6,5.61,40900.0
2012-10-10 10:45:00,5.61,5.62,5.6,5.62,107700.0,5.61,5.62,5.6,5.62,107700.0
2012-10-10 10:50:00,5.62,5.62,5.61,5.62,26800.0,5.62,5.62,5.61,5.62,26800.0
2012-10-10 10:55:00,5.62,5.62,5.6,5.6,132100.0,5.62,5.62,5.6,5.6,132100.0
2012-10-10 11:00:00,5.6,5.61,5.58,5.61,404600.0,5.6,5.61,5.58,5.61,404600.0
2012-10-10 11:05:00,5.6,5.61,5.6,5.61,13600.0,5.6,5.61,5.6,5.61,13600.0
2012-10-10 11:10:00,5.61,5.61,5.6,5.6,22100.0,5.61,5.61,5.6,5.6,22100.0
2012-10-10 11:15:00,5.61,5.61,5.6,5.61,22000.0,5.61,5.61,5.6,5.61,22000.0
2012-10-10 11:20:00,5.6,5.61,5.6,5.6,14000.0,5.6,5.61,5.6,5.6,14000.0
2012-10-10 11:25:00,5.6,5.61,5.6,5.61,28700.0,5.6,5.61,5.6,5.61,28700.0
2012-10-10 11:30:00,5.6,5.61,5.6,5.61,15000.0,5.6,5.61,5.6,5.61,15000.0
2012-10-10 11:35:00,5.61,5.61,5.6,5.6,28100.0,5.61,5.61,5.6,5.6,28100.0
2012-10-10 11:40:00,5.6,5.61,5.59,5.6,103700.0,5.6,5.61,5.59,5.6,103700.0
2012-10-10 11:45:00,5.6,5.6,5.59,5.6,7200.0,5.6,5.6,5.59,5.6,7200.0
2012-10-10 11:50:00,5.59,5.6,5.56,5.57,180600.0,5.59,5.6,5.56,5.57,180600.0
2012-10-10 11:55:00,5.57,5.57,5.56,5.57,16000.0,5.57,5.57,5.56,5.57,16000.0
2012-10-10 12:00:00,5.57,5.57,5.56,5.57,16900.0,5.57,5.57,5.56,5.57,16900.0
2012-10-10 12:05:00,5.56,5.57,5.56,5.57,25300.0,5.56,5.57,5.56,5.57,25300.0
2012-10-10 12:10:00,5.57,5.57,5.56,5.56,35500.0,5.57,5.57,5.56,5.56,35500.0
2012-10-10 12:15:00,5.57,5.57,5.54,5.54,215200.0,5.57,5.57,5.54,5.54,215200.0
2012-10-10 12:20:00,5.54,5.54,5.51,5.52,217700.0,5.54,5.54,5.51,5.52,217700.0
2012-10-10 12:25:00,5.52,5.54,5.51,5.54,224200.0,5.52,5.54,5.51,5.54,224200.0
2012-10-10 12:30:00,5.54,5.54,5.53,5.54,23600.0,5.54,5.54,5.53,5.54,23600.0
2012-10-10 12:35:00,5.54,5.54,5.52,5.53,76000.0,5.54,5.54,5.52,5.53,76000.0
2012-10-10 12:40:00,5.53,5.54,5.53,5.53,41400.0,5.53,5.54,5.53,5.53,41400.0
2012-10-10 12:45:00,5.54,5.54,5.53,5.54,23000.0,5.54,5.54,5.53,5.54,23000.0
2012-10-10 12:50:00,5.54,5.54,5.53,5.54,13900.0,5.54,5.54,5.53,5.54,13900.0
2012-10-10 12:55:00,5.54,5.54,5.53,5.54,23700.0,5.54,5.54,5.53,5.54,23700.0
2012-10-10 13:00:00,5.54,5.54,5.53,5.54,13100.0,5.54,5.54,5.53,5.54,13100.0
2012-10-10 13:05:00,5.54,5.54,5.53,5.53,22800.0,5.54,5.54,5.53,5.53,22800.0
2012-10-10 13:10:00,5.54,5.54,5.53,5.54,13500.0,5.54,5.54,5.53,5.54,13500.0
2012-10-10 13:15:00,5.54,5.54,5.53,5.54,19900.0,5.54,5.54,5.53,5.54,19900.0
2012-10-10 13:20:00,5.54,5.54,5.53,5.53,21800.0,5.54,5.54,5.53,5.53,21800.0
2012-10-10 13:25:00,5.54,5.54,5.53,5.53,19900.0,5.54,5.54,5.53,5.53,19900.0
2012-10-10 13:30:00,5.54,5.54,5.53,5.54,33900.0,5.54,5.54,5.53,5.54,33900.0
2012-10-10 13:35:00,5.54,5.55,5.53,5.55,93600.0,5.54,5.55,5.53,5.55,93600.0
2012-10-10 13:40:00,5.55,5.55,5.54,5.55,28000.0,5.55,5.55,5.54,5.55,28000.0
2012-10-10 13:45:00,5.55,5.55,5.54,5.55,17600.0,5.55,5.55,5.54,5.55,17600.0
2012-10-10 13:50:00,5.55,5.55,5.54,5.55,13000.0,5.55,5.55,5.54,5.55,13000.0
2012-10-10 13:55:00,5.54,5.55,5.54,5.54,34600.0,5.54,5.55,5.54,5.54,34600.0
2012-10-10 14:00:00,5.55,5.57,5.54,5.57,138200.0,5.55,5.57,5.54,5.57,138200.0
2012-10-10 14:05:00,5.57,5.57,5.56,5.57,16500.0,5.57,5.57,5.56,5.57,16500.0
2012-10-10 14:10:00,5.57,5.57,5.56,5.57,41600.0,5.57,5.57,5.56,5.57,41600.0
2012-10-10 14:15:00,5.57,5.57,5.56,5.57,17900.0,5.57,5.57,5.56,5.57,17900.0
2012-10-10 14:20:00,5.57,5.57,5.56,5.57,22800.0,5.57,5.57,5.56,5.57,22800.0
2012-10-10 14:25:00,5.57,5.57,5.56,5.57,12800.0,5.57,5.57,5.56,5.57,12800.0
2012-10-10 14:30:00,5.57,5.57,5.56,5.56,38400.0,5.57,5.57,5.56,5.56,38400.0
2012-10-10 14:35:00,5.57,5.57,5.56,5.57,34400.0,5.57,5.57,5.56,5.57,34400.0
2012-10-10 14:40:00,5.57,5.57,5.56,5.56,88500.0,5.57,5.57,5.56,5.56,88500.0
2012-10-10 14:45:00,5.57,5.57,5.56,5.56,57200.0,5.57,5.57,5.56,5.56,57200.0
2012-10-10 14:50:00,5.57,5.57,5.56,5.57,58200.0,5.57,5.57,5.56,5.57,58200.0
2012-10-10 14:55:00,5.57,5.57,5.56,5.57,24900.0,5.57,5.57,5.56,5.57,24900.0
2012-10-10 15:00:00,5.57,5.57,5.56,5.57,30400.0,5.57,5.57,5.56,5.57,30400.0
2012-10-10 15:05:00,5.57,5.57,5.56,5.57,24200.0,5.57,5.57,5.56,5.57,24200.0
2012-10-10 15:10:00,5.57,5.58,5.56,5.58,90900.0,5.57,5.58,5.56,5.58,90900.0
2012-10-10 15:15:00,5.58,5.58,5.57,5.58,37700.0,5.58,5.58,5.57,5.58,37700.0
2012-10-10 15:20:00,5.58,5.58,5.57,5.57,27400.0,5.58,5.58,5.57,5.57,27400.0
2012-10-10 15:25:00,5.58,5.58,5.57,5.58,24200.0,5.58,5.58,5.57,5.58,24200.0
2012-10-10 15:30:00,5.58,5.58,5.56,5.56,190200.0,5.58,5.58,5.56,5.56,190200.0
2012-10-10 15:35:00,5.56,5.57,5.56,5.57,57800.0,5.56,5.57,5.56,5.57,57800.0
2012-10-10 15:40:00,5.57,5.57,5.56,5.56,69300.0,5.57,5.57,5.56,5.56,69300.0
2012-10-10 15:45:00,5.57,5.57,5.56,5.57,84300.0,5.57,5.57,5.56,5.57,84300.0
2012-10-10 15:50:00,5.57,5.57,5.55,5.56,192800.0,5.57,5.57,5.55,5.56,192800.0
2012-10-10 15:55:00,5.56,5.57,5.55,5.56,416800.0,5.56,5.57,5.55,5.56,416800.0
2012-10-11 09:30:00,5.62,5.62,5.59,5.61,61100.0,5.62,5.62,5.59,5.61,61100.0
2012-10-11 09:35:00,5.61,5.64,5.57,5.63,159300.0,5.61,5.64,5.57,5.63,159300.0
2012-10-11 09:40:00,5.63,5.66,5.63,5.66,179200.0,5.63,5.66,5.63,5.66,179200.0
2012-10-11 09:45:00,5.66,5.67,5.65,5.66,240500.0,5.66,5.67,5.65,5.66,240500.0
2012-10-11 09:50:00,5.66,5.67,5.65,5.67,126300.0,5.66,5.67,5.65,5.67,126300.0
2012-10-11 09:55:00,5.66,5.69,5.65,5.65,303500.0,5.66,5.69,5.65,5.65,303500.0
2012-10-11 10:00:00,5.65,5.67,5.65,5.67,76800.0,5.65,5.67,5.65,5.67,76800.0
2012-10-11 10:05:00,5.67,5.68,5.64,5.67,1122300.0,5.67,5.68,5.64,5.67,1122300.0
2012-10-11 10:10:00,5.67,5.7,5.66,5.7,649700.0,5.67,5.7,5.66,5.7,649700.0
2012-10-11 10:15:00,5.7,5.7,5.69,5.7,150900.0,5.7,5.7,5.69,5.7,150900.0
2012-10-11 10:20:00,5.7,5.71,5.69,5.71,51200.0,5.7,5.71,5.69,5.71,51200.0
2012-10-11 10:25:00,5.71,5.71,5.7,5.71,23400.0,5.71,5.71,5.7,5.71,23400.0
2012-10-11 10:30:00,5.71,5.71,5.69,5.7,238500.0,5.71,5.71,5.69,5.7,238500.0
2012-10-11 10:35:00,5.7,5.7,5.69,5.7,12700.0,5.7,5.7,5.69,5.7,12700.0
2012-10-11 10:40:00,5.7,5.71,5.69,5.71,63200.0,5.7,5.71,5.69,5.71,63200.0
2012-10-11 10:45:00,5.71,5.72,5.69,5.72,424900.0,5.71,5.72,5.69,5.72,424900.0
2012-10-11 10:50:00,5.72,5.73,5.72,5.72,43500.0,5.72,5.73,5.72,5.72,43500.0
2012-10-11 10:55:00,5.72,5.74,5.72,5.73,79600.0,5.72,5.74,5.72,5.73,79600.0
2012-10-11 11:00:00,5.73,5.74,5.73,5.74,91400.0,5.73,5.74,5.73,5.74,91400.0
2012-10-11 11:05:00,5.74,5.74,5.71,5.72,268200.0,5.74,5.74,5.71,5.72,268200.0
2012-10-11 11:10:00,5.72,5.73,5.72,5.72,54800.0,5.72,5.73,5.72,5.72,54800.0
2012-10-11 11:15:00,5.72,5.72,5.69,5.69,160100.0,5.72,5.72,5.69,5.69,160100.0
2012-10-11 11:20:00,5.69,5.71,5.69,5.71,136600.0,5.69,5.71,5.69,5.71,136600.0
2012-10-11 11:25:00,5.71,5.72,5.7,5.71,102600.0,5.71,5.72,5.7,5.71,102600.0
2012-10-11 11:30:00,5.72,5.72,5.71,5.71,15300.0,5.72,5.72,5.71,5.71,15300.0
2012-10-11 11:35:00,5.71,5.72,5.71,5.72,27900.0,5.71,5.72,5.71,5.72,27900.0
2012-10-11 11:40:00,5.72,5.72,5.71,5.72,19800.0,5.72,5.72,5.71,5.72,19800.0
2012-10-11 11:45:00,5.71,5.72,5.71,5.72,13300.0,5.71,5.72,5.71,5.72,13300.0
2012-10-11 11:50:00,5.72,5.72,5.71,5.72,12000.0,5.72,5.72,5.71,5.72,12000.0
2012-10-11 11:55:00,5.72,5.72,5.71,5.72,11300.0,5.72,5.72,5.71,5.72,11300.0
2012-10-11 12:00:00,5.71,5.72,5.71,5.72,11400.0,5.71,5.72,5.71,5.72,11400.0
2012-10-11 12:05:00,5.72,5.73,5.71,5.71,137500.0,5.72,5.73,5.71,5.71,137500.0
2012-10-11 12:10:00,5.71,5.72,5.71,5.71,3500.0,5.71,5.72,5.71,5.71,3500.0
2012-10-11 12:15:00,5.71,5.72,5.71,5.72,25900.0,5.71,5.72,5.71,5.72,25900.0
2012-10-11 12:20:00,5.72,5.72,5.71,5.71,6200.0,5.72,5.72,5.71,5.71,6200.0
2012-10-11 12:25:00,5.71,5.72,5.71,5.71,14100.0,5.71,5.72,5.71,5.71,14100.0
2012-10-11 12:30:00,5.72,5.72,5.71,5.72,28800.0,5.72,5.72,5.71,5.72,28800.0
2012-10-11 12:35:00,5.71,5.72,5.71,5.71,68300.0,5.71,5.72,5.71,5.71,68300.0
2012-10-11 12:40:00,5.71,5.71,5.71,5.71,10700.0,5.71,5.71,5.71,5.71,10700.0
2012-10-11 12:45:00,5.71,5.72,5.7,5.71,133800.0,5.71,5.72,5.7,5.71,133800.0
2012-10-11 12:50:00,5.71,5.73,5.71,5.71,329000.0,5.71,5.73,5.71,5.71,329000.0
2012-10-11 12:55:00,5.71,5.71,5.7,5.7,14200.0,5.71,5.71,5.7,5.7,14200.0
2012-10-11 13:00:00,5.7,5.71,5.69,5.7,88600.0,5.7,5.71,5.69,5.7,88600.0
2012-10-11 13:05:00,5.69,5.7,5.69,5.7,2400.0,5.69,5.7,5.69,5.7,2400.0
2012-10-11 13:10:00,5.7,5.7,5.69,5.69,12600.0,5.7,5.7,5.69,5.69,12600.0
2012-10-11 13:15:00,5.7,5.7,5.69,5.7,5500.0,5.7,5.7,5.69,5.7,5500.0
2012-10-11 13:20:00,5.7,5.7,5.69,5.7,10100.0,5.7,5.7,5.69,5.7,10100.0
2012-10-11 13:25:00,5.69,5.7,5.69,5.69,7000.0,5.69,5.7,5.69,5.69,7000.0
2012-10-11 13:30:00,5.69,5.7,5.69,5.7,10500.0,5.69,5.7,5.69,5.7,10500.0
2012-10-11 13:35:00,5.7,5.7,5.69,5.69,8200.0,5.7,5.7,5.69,5.69,8200.0
2012-10-11 13:40:00,5.69,5.7,5.69,5.7,9600.0,5.69,5.7,5.69,5.7,9600.0
2012-10-11 13:45:00,5.69,5.7,5.69,5.7,8500.0,5.69,5.7,5.69,5.7,8500.0
2012-10-11 13:50:00,5.69,5.7,5.68,5.68,75900.0,5.69,5.7,5.68,5.68,75900.0
2012-10-11 13:55:00,5.68,5.68,5.67,5.67,92300.0,5.68,5.68,5.67,5.67,92300.0
2012-10-11 14:00:00,5.67,5.68,5.66,5.67,38700.0,5.67,5.68,5.66,5.67,38700.0
2012-10-11 14:05:00,5.67,5.67,5.66,5.66,11800.0,5.67,5.67,5.66,5.66,11800.0
2012-10-11 14:10:00,5.66,5.67,5.63,5.64,602100.0,5.66,5.67,5.63,5.64,602100.0
2012-10-11 14:15:00,5.64,5.64,5.63,5.63,13400.0,5.64,5.64,5.63,5.63,13400.0
2012-10-11 14:20:00,5.63,5.65,5.63,5.64,421300.0,5.63,5.65,5.63,5.64,421300.0
2012-10-11 14:25:00,5.64,5.64,5.63,5.64,121200.0,5.64,5.64,5.63,5.64,121200.0
2012-10-11 14:30:00,5.64,5.65,5.63,5.65,86300.0,5.64,5.65,5.63,5.65,86300.0
2012-10-11 14:35:00,5.65,5.65,5.63,5.64,61000.0,5.65,5.65,5.63,5.64,61000.0
2012-10-11 14:40:00,5.64,5.64,5.63,5.64,16600.0,5.64,5.64,5.63,5.64,16600.0
2012-10-11 14:45:00,5.64,5.64,5.63,5.64,33100.0,5.64,5.64,5.63,5.64,33100.0
2012-10-11 14:50:00,5.64,5.65,5.63,5.65,63300.0,5.64,5.65,5.63,5.65,63300.0
2012-10-11 14:55:00,5.65,5.65,5.64,5.65,18200.0,5.65,5.65,5.64,5.65,18200.0
2012-10-11 15:00:00,5.65,5.65,5.64,5.64,20800.0,5.65,5.65,5.64,5.64,20800.0
2012-10-11 15:05:00,5.65,5.65,5.63,5.63,147400.0,5.65,5.65,5.63,5.63,147400.0
2012-10-11 15:10:00,5.63,5.64,5.63,5.64,29700.0,5.63,5.64,5.63,5.64,29700.0
2012-10-11 15:15:00,5.63,5.64,5.62,5.64,264900.0,5.63,5.64,5.62,5.64,264900.0
2012-10-11 15:20:00,5.64,5.64,5.62,5.62,261100.0,5.64,5.64,5.62,5.62,261100.0
2012-10-11 15:25:00,5.62,5.63,5.59,5.59,437700.0,5.62,5.63,5.59,5.59,437700.0
2012-10-11 15:30:00,5.59,5.62,5.59,5.6,706000.0,5.59,5.62,5.59,5.6,706000.0
2012-10-11 15:35:00,5.6,5.6,5.58,5.58,184500.0,5.6,5.6,5.58,5.58,184500.0
2012-10-11 15:40:00,5.58,5.6,5.58,5.6,230400.0,5.58,5.6,5.58,5.6,230400.0
2012-10-11 15:45:00,5.6,5.6,5.57,5.58,985400.0,5.6,5.6,5.57,5.58,985400.0
2012-10-11 15:50:00,5.59,5.61,5.58,5.59,1052900.0,5.59,5.61,5.58,5.59,1052900.0
2012-10-11 15:55:00,5.58,5.59,5.58,5.59,686500.0,5.58,5.59,5.58,5.59,686500.0
2012-10-12 09:30:00,5.58,5.62,5.57,5.62,134800.0,5.58,5.62,5.57,5.62,134800.0
2012-10-12 09:35:00,5.61,5.62,5.6,5.62,53200.0,5.61,5.62,5.6,5.62,53200.0
2012-10-12 09:40:00,5.62,5.62,5.59,5.61,253600.0,5.62,5.62,5.59,5.61,253600.0
2012-10-12 09:45:00,5.6,5.61,5.58,5.6,172300.0,5.6,5.61,5.58,5.6,172300.0
2012-10-12 09:50:00,5.6,5.66,5.6,5.64,352000.0,5.6,5.66,5.6,5.64,352000.0
2012-10-12 09:55:00,5.65,5.68,5.64,5.66,394700.0,5.65,5.68,5.64,5.66,394700.0
2012-10-12 10:00:00,5.65,5.67,5.65,5.66,168800.0,5.65,5.67,5.65,5.66,168800.0
2012-10-12 10:05:00,5.66,5.67,5.66,5.66,271800.0,5.66,5.67,5.66,5.66,271800.0
2012-10-12 10:10:00,5.67,5.67,5.66,5.67,107100.0,5.67,5.67,5.66,5.67,107100.0
2012-10-12 10:15:00,5.66,5.67,5.65,5.66,188600.0,5.66,5.67,5.65,5.66,188600.0
2012-10-12 10:20:00,5.66,5.68,5.64,5.64,1000000.0,5.66,5.68,5.64,5.64,1000000.0
2012-10-12 10:25:00,5.64,5.65,5.63,5.64,142200.0,5.64,5.65,5.63,5.64,142200.0
2012-10-12 10:30:00,5.64,5.65,5.62,5.63,404200.0,5.64,5.65,5.62,5.63,404200.0
2012-10-12 10:35:00,5.63,5.64,5.63,5.64,23500.0,5.63,5.64,5.63,5.64,23500.0
2012-10-12 10:40:00,5.64,5.65,5.63,5.65,69300.0,5.64,5.65,5.63,5.65,69300.0
2012-10-12 10:45:00,5.65,5.65,5.61,5.61,185500.0,5.65,5.65,5.61,5.61,185500.0
2012-10-12 10:50:00,5.61,5.63,5.59,5.62,440500.0,5.61,5.63,5.59,5.62,440500.0
2012-10-12 10:55:00,5.62,5.63,5.61,5.62,336200.0,5.62,5.63,5.61,5.62,336200.0
2012-10-12 11:00:00,5.62,5.62,5.61,5.61,23700.0,5.62,5.62,5.61,5.61,23700.0
2012-10-12 11:05:00,5.61,5.63,5.61,5.62,417000.0,5.61,5.63,5.61,5.62,417000.0
2012-10-12 11:10:00,5.62,5.62,5.6,5.6,35400.0,5.62,5.62,5.6,5.6,35400.0
2012-10-12 11:15:00,5.61,5.61,5.6,5.61,24100.0,5.61,5.61,5.6,5.61,24100.0
2012-10-12 11:20:00,5.61,5.62,5.6,5.62,109500.0,5.61,5.62,5.6,5.62,109500.0
2012-10-12 11:25:00,5.62,5.62,5.61,5.62,9400.0,5.62,5.62,5.61,5.62,9400.0
2012-10-12 11:30:00,5.61,5.62,5.58,5.58,125900.0,5.61,5.62,5.58,5.58,125900.0
2012-10-12 11:35:00,5.58,5.6,5.58,5.58,124700.0,5.58,5.6,5.58,5.58,124700.0
2012-10-12 11:40:00,5.58,5.59,5.57,5.58,103600.0,5.58,5.59,5.57,5.58,103600.0
2012-10-12 11:45:00,5.58,5.6,5.58,5.59,113000.0,5.58,5.6,5.58,5.59,113000.0
2012-10-12 11:50:00,5.6,5.6,5.57,5.57,158100.0,5.6,5.6,5.57,5.57,158100.0
2012-10-12 11:55:00,5.58,5.58,5.57,5.57,39400.0,5.58,5.58,5.57,5.57,39400.0
2012-10-12 12:00:00,5.57,5.58,5.57,5.58,83000.0,5.57,5.58,5.57,5.58,83000.0
2012-10-12 12:05:00,5.57,5.58,5.57,5.57,14500.0,5.57,5.58,5.57,5.57,14500.0
2012-10-12 12:10:00,5.57,5.58,5.57,5.57,6500.0,5.57,5.58,5.57,5.57,6500.0
2012-10-12 12:15:00,5.58,5.58,5.56,5.56,72200.0,5.58,5.58,5.56,5.56,72200.0
2012-10-12 12:20:00,5.56,5.56,5.54,5.54,140300.0,5.56,5.56,5.54,5.54,140300.0
2012-10-12 12:25:00,5.54,5.55,5.54,5.54,47600.0,5.54,5.55,5.54,5.54,47600.0
2012-10-12 12:30:00,5.54,5.55,5.54,5.54,12800.0,5.54,5.55,5.54,5.54,12800.0
2012-10-12 12:35:00,5.54,5.55,5.54,5.54,31000.0,5.54,5.55,5.54,5.54,31000.0
2012-10-12 12:40:00,5.54,5.55,5.54,5.54,15400.0,5.54,5.55,5.54,5.54,15400.0
2012-10-12 12:45:00,5.54,5.54,5.53,5.53,73400.0,5.54,5.54,5.53,5.53,73400.0
2012-10-12 12:50:00,5.53,5.54,5.53,5.53,7600.0,5.53,5.54,5.53,5.53,7600.0
2012-10-12 12:55:00,5.53,5.54,5.53,5.53,13000.0,5.53,5.54,5.53,5.53,13000.0
2012-10-12 13:00:00,5.53,5.54,5.53,5.54,13100.0,5.53,5.54,5.53,5.54,13100.0
2012-10-12 13:05:00,5.53,5.54,5.53,5.54,7200.0,5.53,5.54,5.53,5.54,7200.0
2012-10-12 13:10:00,5.53,5.54,5.53,5.54,64600.0,5.53,5.54,5.53,5.54,64600.0
2012-10-12 13:15:00,5.53,5.54,5.52,5.53,279500.0,5.53,5.54,5.52,5.53,279500.0
2012-10-12 13:20:00,5.54,5.54,5.52,5.53,138500.0,5.54,5.54,5.52,5.53,138500.0
2012-10-12 13:25:00,5.53,5.54,5.53,5.53,34700.0,5.53,5.54,5.53,5.53,34700.0
2012-10-12 13:30:00,5.53,5.54,5.53,5.53,62400.0,5.53,5.54,5.53,5.53,62400.0
2012-10-12 13:35:00,5.53,5.54,5.52,5.52,76500.0,5.53,5.54,5.52,5.52,76500.0
2012-10-12 13:40:00,5.53,5.53,5.51,5.51,167500.0,5.53,5.53,5.51,5.51,167500.0
2012-10-12 13:45:00,5.51,5.52,5.5,5.51,181300.0,5.51,5.52,5.5,5.51,181300.0
2012-10-12 13:50:00,5.52,5.53,5.51,5.53,185600.0,5.52,5.53,5.51,5.53,185600.0
2012-10-12 13:55:00,5.53,5.55,5.53,5.55,238500.0,5.53,5.55,5.53,5.55,238500.0
2012-10-12 14:00:00,5.54,5.59,5.53,5.57,928600.0,5.54,5.59,5.53,5.57,928600.0
2012-10-12 14:05:00,5.57,5.58,5.56,5.56,409000.0,5.57,5.58,5.56,5.56,409000.0
2012-10-12 14:10:00,5.57,5.57,5.56,5.56,78500.0,5.57,5.57,5.56,5.56,78500.0
2012-10-12 14:15:00,5.56,5.58,5.55,5.57,497700.0,5.56,5.58,5.55,5.57,497700.0
2012-10-12 14:20:00,5.57,5.58,5.56,5.57,253900.0,5.57,5.58,5.56,5.57,253900.0
2012-10-12 14:25:00,5.57,5.57,5.56,5.57,18300.0,5.57,5.57,5.56,5.57,18300.0
2012-10-12 14:30:00,5.57,5.58,5.57,5.58,370600.0,5.57,5.58,5.57,5.58,370600.0
2012-10-12 14:35:00,5.58,5.58,5.57,5.58,17700.0,5.58,5.58,5.57,5.58,17700.0
2012-10-12 14:40:00,5.57,5.58,5.56,5.57,88700.0,5.57,5.58,5.56,5.57,88700.0
2012-10-12 14:45:00,5.57,5.58,5.56,5.58,144000.0,5.57,5.58,5.56,5.58,144000.0
2012-10-12 14:50:00,5.58,5.59,5.57,5.58,126600.0,5.58,5.59,5.57,5.58,126600.0
2012-10-12 14:55:00,5.58,5.59,5.58,5.58,35200.0,5.58,5.59,5.58,5.58,35200.0
2012-10-12 15:00:00,5.58,5.59,5.58,5.58,22800.0,5.58,5.59,5.58,5.58,22800.0
2012-10-12 15:05:00,5.58,5.58,5.57,5.58,102600.0,5.58,5.58,5.57,5.58,102600.0
2012-10-12 15:10:00,5.58,5.58,5.57,5.57,71500.0,5.58,5.58,5.57,5.57,71500.0
2012-10-12 15:15:00,5.57,5.58,5.57,5.57,22100.0,5.57,5.58,5.57,5.57,22100.0
2012-10-12 15:20:00,5.57,5.59,5.57,5.58,171000.0,5.57,5.59,5.57,5.58,171000.0
2012-10-12 15:25:00,5.58,5.58,5.57,5.58,19500.0,5.58,5.58,5.57,5.58,19500.0
2012-10-12 15:30:00,5.58,5.58,5.57,5.58,94000.0,5.58,5.58,5.57,5.58,94000.0
2012-10-12 15:35:00,5.57,5.58,5.57,5.57,64700.0,5.57,5.58,5.57,5.57,64700.0
2012-10-12 15:40:00,5.57,5.58,5.56,5.56,98600.0,5.57,5.58,5.56,5.56,98600.0
2012-10-12 15:45:00,5.57,5.58,5.56,5.57,577300.0,5.57,5.58,5.56,5.57,577300.0
2012-10-12 15:50:00,5.57,5.58,5.56,5.58,131600.0,5.57,5.58,5.56,5.58,131600.0
2012-10-12 15:55:00,5.57,5.58,5.57,5.58,279800.0,5.57,5.58,5.57,5.58,279800.0
2012-10-15 09:30:00,5.6,5.61,5.58,5.6,83300.0,5.6,5.61,5.58,5.6,83300.0
2012-10-15 09:35:00,5.6,5.6,5.59,5.6,2200.0,5.6,5.6,5.59,5.6,2200.0
2012-10-15 09:40:00,5.6,5.61,5.58,5.59,110100.0,5.6,5.61,5.58,5.59,110100.0
2012-10-15 09:45:00,5.59,5.59,5.57,5.59,49100.0,5.59,5.59,5.57,5.59,49100.0
2012-10-15 09:50:00,5.59,5.62,5.58,5.58,260300.0,5.59,5.62,5.58,5.58,260300.0
2012-10-15 09:55:00,5.58,5.6,5.57,5.6,97800.0,5.58,5.6,5.57,5.6,97800.0
2012-10-15 10:00:00,5.6,5.61,5.59,5.61,40400.0,5.6,5.61,5.59,5.61,40400.0
2012-10-15 10:05:00,5.61,5.61,5.58,5.59,50000.0,5.61,5.61,5.58,5.59,50000.0
2012-10-15 10:10:00,5.58,5.59,5.57,5.57,53200.0,5.58,5.59,5.57,5.57,53200.0
2012-10-15 10:15:00,5.57,5.58,5.57,5.58,19500.0,5.57,5.58,5.57,5.58,19500.0
2012-10-15 10:20:00,5.57,5.57,5.54,5.57,235900.0,5.57,5.57,5.54,5.57,235900.0
2012-10-15 10:25:00,5.57,5.57,5.56,5.56,70400.0,5.57,5.57,5.56,5.56,70400.0
2012-10-15 10:30:00,5.56,5.57,5.55,5.57,47900.0,5.56,5.57,5.55,5.57,47900.0
2012-10-15 10:35:00,5.56,5.57,5.56,5.57,11800.0,5.56,5.57,5.56,5.57,11800.0
2012-10-15 10:40:00,5.56,5.57,5.56,5.57,12300.0,5.56,5.57,5.56,5.57,12300.0
2012-10-15 10:45:00,5.57,5.57,5.55,5.55,39300.0,5.57,5.57,5.55,5.55,39300.0
2012-10-15 10:50:00,5.56,5.56,5.55,5.55,10700.0,5.56,5.56,5.55,5.55,10700.0
2012-10-15 10:55:00,5.55,5.56,5.55,5.55,23500.0,5.55,5.56,5.55,5.55,23500.0
2012-10-15 11:00:00,5.55,5.56,5.54,5.54,46900.0,5.55,5.56,5.54,5.54,46900.0
2012-10-15 11:05:00,5.54,5.56,5.54,5.56,70600.0,5.54,5.56,5.54,5.56,70600.0
2012-10-15 11:10:00,5.56,5.56,5.55,5.56,24900.0,5.56,5.56,5.55,5.56,24900.0
2012-10-15 11:15:00,5.55,5.56,5.55,5.56,4800.0,5.55,5.56,5.55,5.56,4800.0
2012-10-15 11:20:00,5.56,5.56,5.55,5.56,7600.0,5.56,5.56,5.55,5.56,7600.0
2012-10-15 11:25:00,5.55,5.56,5.55,5.56,11900.0,5.55,5.56,5.55,5.56,11900.0
2012-10-15 11:30:00,5.56,5.56,5.55,5.56,36700.0,5.56,5.56,5.55,5.56,36700.0
2012-10-15 11:35:00,5.56,5.56,5.55,5.55,23100.0,5.56,5.56,5.55,5.55,23100.0
2012-10-15 11:40:00,5.55,5.57,5.55,5.57,114800.0,5.55,5.57,5.55,5.57,114800.0
2012-10-15 11:45:00,5.56,5.57,5.56,5.57,7000.0,5.56,5.57,5.56,5.57,7000.0
2012-10-15 11:50:00,5.57,5.57,5.55,5.56,158600.0,5.57,5.57,5.55,5.56,158600.0
2012-10-15 11:55:00,5.56,5.56,5.55,5.56,4700.0,5.56,5.56,5.55,5.56,4700.0
2012-10-15 12:00:00,5.56,5.56,5.55,5.56,148600.0,5.56,5.56,5.55,5.56,148600.0
2012-10-15 12:05:00,5.56,5.56,5.55,5.56,31300.0,5.56,5.56,5.55,5.56,31300.0
2012-10-15 12:10:00,5.56,5.56,5.55,5.56,2200.0,5.56,5.56,5.55,5.56,2200.0
2012-10-15 12:15:00,5.56,5.56,5.55,5.55,19900.0,5.56,5.56,5.55,5.55,19900.0
2012-10-15 12:20:00,5.56,5.56,5.55,5.56,4900.0,5.56,5.56,5.55,5.56,4900.0
2012-10-15 12:25:00,5.56,5.57,5.55,5.57,41300.0,5.56,5.57,5.55,5.57,41300.0
2012-10-15 12:30:00,5.57,5.57,5.56,5.57,2600.0,5.57,5.57,5.56,5.57,2600.0
2012-10-15 12:35:00,5.57,5.57,5.56,5.57,6200.0,5.57,5.57,5.56,5.57,6200.0
2012-10-15 12:40:00,5.57,5.58,5.56,5.58,58700.0,5.57,5.58,5.56,5.58,58700.0
2012-10-15 12:45:00,5.58,5.59,5.57,5.59,52400.0,5.58,5.59,5.57,5.59,52400.0
2012-10-15 12:50:00,5.58,5.59,5.57,5.59,187200.0,5.58,5.59,5.57,5.59,187200.0
2012-10-15 12:55:00,5.59,5.6,5.58,5.6,75200.0,5.59,5.6,5.58,5.6,75200.0
2012-10-15 13:00:00,5.59,5.6,5.59,5.59,30200.0,5.59,5.6,5.59,5.59,30200.0
2012-10-15 13:05:00,5.59,5.6,5.59,5.59,23700.0,5.59,5.6,5.59,5.59,23700.0
2012-10-15 13:10:00,5.59,5.6,5.58,5.58,33300.0,5.59,5.6,5.58,5.58,33300.0
2012-10-15 13:15:00,5.58,5.58,5.58,5.58,19600.0,5.58,5.58,5.58,5.58,19600.0
2012-10-15 13:20:00,5.58,5.59,5.58,5.58,23200.0,5.58,5.59,5.58,5.58,23200.0
2012-10-15 13:25:00,5.58,5.59,5.58,5.58,32800.0,5.58,5.59,5.58,5.58,32800.0
2012-10-15 13:30:00,5.58,5.59,5.58,5.58,12200.0,5.58,5.59,5.58,5.58,12200.0
2012-10-15 13:35:00,5.58,5.58,5.57,5.57,47600.0,5.58,5.58,5.57,5.57,47600.0
2012-10-15 13:40:00,5.57,5.58,5.57,5.57,19000.0,5.57,5.58,5.57,5.57,19000.0
2012-10-15 13:45:00,5.57,5.58,5.57,5.57,12300.0,5.57,5.58,5.57,5.57,12300.0
2012-10-15 13:50:00,5.58,5.58,5.57,5.57,7800.0,5.58,5.58,5.57,5.57,7800.0
2012-10-15 13:55:00,5.57,5.58,5.57,5.57,23900.0,5.57,5.58,5.57,5.57,23900.0
2012-10-15 14:00:00,5.57,5.58,5.57,5.58,38100.0,5.57,5.58,5.57,5.58,38100.0
2012-10-15 14:05:00,5.57,5.58,5.57,5.58,17400.0,5.57,5.58,5.57,5.58,17400.0
2012-10-15 14:10:00,5.58,5.58,5.57,5.58,14600.0,5.58,5.58,5.57,5.58,14600.0
2012-10-15 14:15:00,5.57,5.58,5.57,5.58,11700.0,5.57,5.58,5.57,5.58,11700.0
2012-10-15 14:20:00,5.58,5.58,5.57,5.58,15500.0,5.58,5.58,5.57,5.58,15500.0
2012-10-15 14:25:00,5.58,5.58,5.57,5.58,207100.0,5.58,5.58,5.57,5.58,207100.0
2012-10-15 14:30:00,5.58,5.59,5.56,5.57,324700.0,5.58,5.59,5.56,5.57,324700.0
2012-10-15 14:35:00,5.57,5.57,5.56,5.57,8100.0,5.57,5.57,5.56,5.57,8100.0
2012-10-15 14:40:00,5.57,5.57,5.56,5.57,14400.0,5.57,5.57,5.56,5.57,14400.0
2012-10-15 14:45:00,5.57,5.57,5.56,5.57,14600.0,5.57,5.57,5.56,5.57,14600.0
2012-10-15 14:50:00,5.57,5.57,5.56,5.57,32800.0,5.57,5.57,5.56,5.57,32800.0
2012-10-15 14:55:00,5.57,5.57,5.56,5.56,58200.0,5.57,5.57,5.56,5.56,58200.0
2012-10-15 15:00:00,5.57,5.57,5.56,5.56,17100.0,5.57,5.57,5.56,5.56,17100.0
2012-10-15 15:05:00,5.56,5.57,5.56,5.57,26600.0,5.56,5.57,5.56,5.57,26600.0
2012-10-15 15:10:00,5.57,5.58,5.56,5.58,104900.0,5.57,5.58,5.56,5.58,104900.0
2012-10-15 15:15:00,5.58,5.59,5.57,5.58,125300.0,5.58,5.59,5.57,5.58,125300.0
2012-10-15 15:20:00,5.59,5.59,5.58,5.59,35100.0,5.59,5.59,5.58,5.59,35100.0
2012-10-15 15:25:00,5.59,5.59,5.58,5.59,164900.0,5.59,5.59,5.58,5.59,164900.0
2012-10-15 15:30:00,5.59,5.62,5.58,5.61,690800.0,5.59,5.62,5.58,5.61,690800.0
2012-10-15 15:35:00,5.61,5.61,5.6,5.61,274400.0,5.61,5.61,5.6,5.61,274400.0
2012-10-15 15:40:00,5.61,5.61,5.6,5.61,48200.0,5.61,5.61,5.6,5.61,48200.0
2012-10-15 15:45:00,5.61,5.61,5.6,5.61,108600.0,5.61,5.61,5.6,5.61,108600.0
2012-10-15 15:50:00,5.61,5.62,5.6,5.61,320800.0,5.61,5.62,5.6,5.61,320800.0
2012-10-15 15:55:00,5.62,5.63,5.61,5.62,577400.0,5.62,5.63,5.61,5.62,577400.0
2012-10-16 09:30:00,5.66,5.67,5.62,5.66,130400.0,5.66,5.67,5.62,5.66,130400.0
2012-10-16 09:35:00,5.65,5.66,5.65,5.65,6800.0,5.65,5.66,5.65,5.65,6800.0
2012-10-16 09:40:00,5.66,5.67,5.65,5.67,51500.0,5.66,5.67,5.65,5.67,51500.0
2012-10-16 09:45:00,5.67,5.67,5.66,5.67,7100.0,5.67,5.67,5.66,5.67,7100.0
2012-10-16 09:50:00,5.67,5.67,5.66,5.67,10100.0,5.67,5.67,5.66,5.67,10100.0
2012-10-16 09:55:00,5.67,5.67,5.65,5.65,47000.0,5.67,5.67,5.65,5.65,47000.0
2012-10-16 10:00:00,5.66,5.69,5.66,5.68,759200.0,5.66,5.69,5.66,5.68,759200.0
2012-10-16 10:05:00,5.67,5.71,5.67,5.69,493400.0,5.67,5.71,5.67,5.69,493400.0
2012-10-16 10:10:00,5.69,5.69,5.67,5.67,45100.0,5.69,5.69,5.67,5.67,45100.0
2012-10-16 10:15:00,5.67,5.68,5.66,5.66,41900.0,5.67,5.68,5.66,5.66,41900.0
2012-10-16 10:20:00,5.66,5.67,5.66,5.67,16300.0,5.66,5.67,5.66,5.67,16300.0
2012-10-16 10:25:00,5.66,5.66,5.65,5.65,56400.0,5.66,5.66,5.65,5.65,56400.0
2012-10-16 10:30:00,5.66,5.67,5.65,5.66,99700.0,5.66,5.67,5.65,5.66,99700.0
2012-10-16 10:35:00,5.67,5.67,5.66,5.67,12700.0,5.67,5.67,5.66,5.67,12700.0
2012-10-16 10:40:00,5.67,5.67,5.65,5.65,109200.0,5.67,5.67,5.65,5.65,109200.0
2012-10-16 10:45:00,5.65,5.66,5.65,5.65,21700.0,5.65,5.66,5.65,5.65,21700.0
2012-10-16 10:50:00,5.65,5.65,5.64,5.64,46500.0,5.65,5.65,5.64,5.64,46500.0
2012-10-16 10:55:00,5.64,5.65,5.64,5.64,10700.0,5.64,5.65,5.64,5.64,10700.0
2012-10-16 11:00:00,5.65,5.65,5.62,5.62,108100.0,5.65,5.65,5.62,5.62,108100.0
2012-10-16 11:05:00,5.62,5.63,5.62,5.62,21900.0,5.62,5.63,5.62,5.62,21900.0
2012-10-16 11:10:00,5.63,5.63,5.62,5.62,32300.0,5.63,5.63,5.62,5.62,32300.0
2012-10-16 11:15:00,5.63,5.65,5.62,5.64,177600.0,5.63,5.65,5.62,5.64,177600.0
2012-10-16 11:20:00,5.65,5.65,5.64,5.65,106700.0,5.65,5.65,5.64,5.65,106700.0
2012-10-16 11:25:00,5.64,5.66,5.64,5.66,61200.0,5.64,5.66,5.64,5.66,61200.0
2012-10-16 11:30:00,5.65,5.66,5.65,5.66,38500.0,5.65,5.66,5.65,5.66,38500.0
2012-10-16 11:35:00,5.65,5.66,5.65,5.65,20900.0,5.65,5.66,5.65,5.65,20900.0
2012-10-16 11:40:00,5.65,5.66,5.65,5.66,10700.0,5.65,5.66,5.65,5.66,10700.0
2012-10-16 11:45:00,5.65,5.66,5.65,5.66,12400.0,5.65,5.66,5.65,5.66,12400.0
2012-10-16 11:50:00,5.66,5.68,5.65,5.68,185800.0,5.66,5.68,5.65,5.68,185800.0
2012-10-16 11:55:00,5.68,5.68,5.67,5.68,32400.0,5.68,5.68,5.67,5.68,32400.0
2012-10-16 12:00:00,5.67,5.68,5.67,5.68,31100.0,5.67,5.68,5.67,5.68,31100.0
2012-10-16 12:05:00,5.68,5.68,5.67,5.68,39800.0,5.68,5.68,5.67,5.68,39800.0
2012-10-16 12:10:00,5.67,5.68,5.67,5.68,17700.0,5.67,5.68,5.67,5.68,17700.0
2012-10-16 12:15:00,5.68,5.68,5.67,5.67,22600.0,5.68,5.68,5.67,5.67,22600.0
2012-10-16 12:20:00,5.67,5.68,5.67,5.67,18500.0,5.67,5.68,5.67,5.67,18500.0
2012-10-16 12:25:00,5.68,5.68,5.67,5.67,14900.0,5.68,5.68,5.67,5.67,14900.0
2012-10-16 12:30:00,5.67,5.68,5.67,5.68,18700.0,5.67,5.68,5.67,5.68,18700.0
2012-10-16 12:35:00,5.67,5.68,5.67,5.67,14000.0,5.67,5.68,5.67,5.67,14000.0
2012-10-16 12:40:00,5.68,5.68,5.67,5.67,12100.0,5.68,5.68,5.67,5.67,12100.0
2012-10-16 12:45:00,5.68,5.68,5.67,5.67,13300.0,5.68,5.68,5.67,5.67,13300.0
2012-10-16 12:50:00,5.67,5.68,5.66,5.66,96300.0,5.67,5.68,5.66,5.66,96300.0
2012-10-16 12:55:00,5.66,5.67,5.65,5.65,64100.0,5.66,5.67,5.65,5.65,64100.0
2012-10-16 13:00:00,5.65,5.66,5.65,5.66,15000.0,5.65,5.66,5.65,5.66,15000.0
2012-10-16 13:05:00,5.66,5.66,5.65,5.65,12300.0,5.66,5.66,5.65,5.65,12300.0
2012-10-16 13:10:00,5.66,5.66,5.65,5.66,13600.0,5.66,5.66,5.65,5.66,13600.0
2012-10-16 13:15:00,5.66,5.66,5.65,5.65,20200.0,5.66,5.66,5.65,5.65,20200.0
2012-10-16 13:20:00,5.66,5.67,5.65,5.66,93200.0,5.66,5.67,5.65,5.66,93200.0
2012-10-16 13:25:00,5.67,5.67,5.66,5.67,9400.0,5.67,5.67,5.66,5.67,9400.0
2012-10-16 13:30:00,5.67,5.67,5.66,5.67,6000.0,5.67,5.67,5.66,5.67,6000.0
2012-10-16 13:35:00,5.67,5.68,5.66,5.68,83700.0,5.67,5.68,5.66,5.68,83700.0
2012-10-16 13:40:00,5.67,5.68,5.67,5.68,12400.0,5.67,5.68,5.67,5.68,12400.0
2012-10-16 13:45:00,5.67,5.68,5.67,5.68,13200.0,5.67,5.68,5.67,5.68,13200.0
2012-10-16 13:50:00,5.67,5.68,5.67,5.67,18200.0,5.67,5.68,5.67,5.67,18200.0
2012-10-16 13:55:00,5.67,5.69,5.67,5.69,97300.0,5.67,5.69,5.67,5.69,97300.0
2012-10-16 14:00:00,5.69,5.69,5.68,5.69,12900.0,5.69,5.69,5.68,5.69,12900.0
2012-10-16 14:05:00,5.69,5.69,5.68,5.68,21600.0,5.69,5.69,5.68,5.68,21600.0
2012-10-16 14:10:00,5.69,5.69,5.68,5.68,28400.0,5.69,5.69,5.68,5.68,28400.0
2012-10-16 14:15:00,5.68,5.69,5.68,5.69,38700.0,5.68,5.69,5.68,5.69,38700.0
2012-10-16 14:20:00,5.69,5.69,5.67,5.67,165000.0,5.69,5.69,5.67,5.67,165000.0
2012-10-16 14:25:00,5.67,5.68,5.67,5.67,55700.0,5.67,5.68,5.67,5.67,55700.0
2012-10-16 14:30:00,5.67,5.68,5.66,5.66,87700.0,5.67,5.68,5.66,5.66,87700.0
2012-10-16 14:35:00,5.66,5.67,5.66,5.66,27400.0,5.66,5.67,5.66,5.66,27400.0
2012-10-16 14:40:00,5.66,5.67,5.66,5.66,28900.0,5.66,5.67,5.66,5.66,28900.0
2012-10-16 14:45:00,5.67,5.67,5.66,5.66,27500.0,5.67,5.67,5.66,5.66,27500.0
2012-10-16 14:50:00,5.66,5.67,5.66,5.67,29600.0,5.66,5.67,5.66,5.67,29600.0
2012-10-16 14:55:00,5.67,5.67,5.66,5.67,39900.0,5.67,5.67,5.66,5.67,39900.0
2012-10-16 15:00:00,5.66,5.67,5.65,5.65,79600.0,5.66,5.67,5.65,5.65,79600.0
2012-10-16 15:05:00,5.66,5.66,5.64,5.64,80000.0,5.66,5.66,5.64,5.64,80000.0
2012-10-16 15:10:00,5.64,5.65,5.64,5.65,38100.0,5.64,5.65,5.64,5.65,38100.0
2012-10-16 15:15:00,5.64,5.65,5.64,5.64,44800.0,5.64,5.65,5.64,5.64,44800.0
2012-10-16 15:20:00,5.64,5.65,5.64,5.64,39200.0,5.64,5.65,5.64,5.64,39200.0
2012-10-16 15:25:00,5.65,5.65,5.64,5.64,32000.0,5.65,5.65,5.64,5.64,32000.0
2012-10-16 15:30:00,5.65,5.65,5.63,5.64,140100.0,5.65,5.65,5.63,5.64,140100.0
2012-10-16 15:35:00,5.64,5.65,5.63,5.65,139800.0,5.64,5.65,5.63,5.65,139800.0
2012-10-16 15:40:00,5.65,5.65,5.64,5.65,72100.0,5.65,5.65,5.64,5.65,72100.0
2012-10-16 15:45:00,5.65,5.65,5.64,5.65,113000.0,5.65,5.65,5.64,5.65,113000.0
2012-10-16 15:50:00,5.64,5.65,5.64,5.64,270300.0,5.64,5.65,5.64,5.64,270300.0
2012-10-16 15:55:00,5.65,5.67,5.64,5.67,363400.0,5.65,5.67,5.64,5.67,363400.0
2012-10-17 09:30:00,5.64,5.69,5.62,5.63,125100.0,5.64,5.69,5.62,5.63,125100.0
2012-10-17 09:35:00,5.63,5.64,5.62,5.63,34600.0,5.63,5.64,5.62,5.63,34600.0
2012-10-17 09:40:00,5.62,5.62,5.6,5.61,65200.0,5.62,5.62,5.6,5.61,65200.0
2012-10-17 09:45:00,5.62,5.62,5.57,5.59,657600.0,5.62,5.62,5.57,5.59,657600.0
2012-10-17 09:50:00,5.6,5.6,5.59,5.59,121900.0,5.6,5.6,5.59,5.59,121900.0
2012-10-17 09:55:00,5.6,5.6,5.59,5.59,38800.0,5.6,5.6,5.59,5.59,38800.0
2012-10-17 10:00:00,5.59,5.6,5.57,5.58,160200.0,5.59,5.6,5.57,5.58,160200.0
2012-10-17 10:05:00,5.58,5.59,5.58,5.58,61300.0,5.58,5.59,5.58,5.58,61300.0
2012-10-17 10:10:00,5.58,5.59,5.56,5.59,263800.0,5.58,5.59,5.56,5.59,263800.0
2012-10-17 10:15:00,5.59,5.59,5.57,5.57,90600.0,5.59,5.59,5.57,5.57,90600.0
2012-10-17 10:20:00,5.58,5.59,5.55,5.59,268300.0,5.58,5.59,5.55,5.59,268300.0
2012-10-17 10:25:00,5.59,5.59,5.57,5.58,156800.0,5.59,5.59,5.57,5.58,156800.0
2012-10-17 10:30:00,5.58,5.59,5.57,5.58,78600.0,5.58,5.59,5.57,5.58,78600.0
2012-10-17 10:35:00,5.59,5.6,5.59,5.6,32100.0,5.59,5.6,5.59,5.6,32100.0
2012-10-17 10:40:00,5.6,5.62,5.6,5.61,129800.0,5.6,5.62,5.6,5.61,129800.0
2012-10-17 10:45:00,5.6,5.64,5.6,5.64,111600.0,5.6,5.64,5.6,5.64,111600.0
2012-10-17 10:50:00,5.64,5.64,5.63,5.64,97600.0,5.64,5.64,5.63,5.64,97600.0
2012-10-17 10:55:00,5.64,5.64,5.61,5.61,225600.0,5.64,5.64,5.61,5.61,225600.0
2012-10-17 11:00:00,5.62,5.62,5.6,5.61,49100.0,5.62,5.62,5.6,5.61,49100.0
2012-10-17 11:05:00,5.6,5.61,5.6,5.61,39800.0,5.6,5.61,5.6,5.61,39800.0
2012-10-17 11:10:00,5.61,5.63,5.6,5.63,106600.0,5.61,5.63,5.6,5.63,106600.0
2012-10-17 11:15:00,5.63,5.63,5.59,5.61,309700.0,5.63,5.63,5.59,5.61,309700.0
2012-10-17 11:20:00,5.61,5.62,5.59,5.61,441000.0,5.61,5.62,5.59,5.61,441000.0
2012-10-17 11:25:00,5.6,5.61,5.6,5.6,39100.0,5.6,5.61,5.6,5.6,39100.0
2012-10-17 11:30:00,5.6,5.61,5.6,5.61,24000.0,5.6,5.61,5.6,5.61,24000.0
2012-10-17 11:35:00,5.61,5.62,5.6,5.62,64500.0,5.61,5.62,5.6,5.62,64500.0
2012-10-17 11:40:00,5.62,5.62,5.61,5.61,34400.0,5.62,5.62,5.61,5.61,34400.0
2012-10-17 11:45:00,5.61,5.62,5.6,5.62,111800.0,5.61,5.62,5.6,5.62,111800.0
2012-10-17 11:50:00,5.62,5.62,5.61,5.62,5700.0,5.62,5.62,5.61,5.62,5700.0
2012-10-17 11:55:00,5.62,5.62,5.61,5.61,14800.0,5.62,5.62,5.61,5.61,14800.0
2012-10-17 12:00:00,5.61,5.62,5.6,5.61,563800.0,5.61,5.62,5.6,5.61,563800.0
2012-10-17 12:05:00,5.6,5.61,5.6,5.61,19700.0,5.6,5.61,5.6,5.61,19700.0
2012-10-17 12:10:00,5.6,5.61,5.6,5.61,15900.0,5.6,5.61,5.6,5.61,15900.0
2012-10-17 12:15:00,5.61,5.61,5.6,5.6,128500.0,5.61,5.61,5.6,5.6,128500.0
2012-10-17 12:20:00,5.6,5.61,5.6,5.61,56500.0,5.6,5.61,5.6,5.61,56500.0
2012-10-17 12:25:00,5.61,5.61,5.6,5.61,22700.0,5.61,5.61,5.6,5.61,22700.0
2012-10-17 12:30:00,5.61,5.61,5.6,5.61,24100.0,5.61,5.61,5.6,5.61,24100.0
2012-10-17 12:35:00,5.61,5.61,5.6,5.6,11600.0,5.61,5.61,5.6,5.6,11600.0
2012-10-17 12:40:00,5.6,5.61,5.6,5.61,25000.0,5.6,5.61,5.6,5.61,25000.0
2012-10-17 12:45:00,5.6,5.61,5.6,5.6,17100.0,5.6,5.61,5.6,5.6,17100.0
2012-10-17 12:50:00,5.61,5.61,5.6,5.61,33800.0,5.61,5.61,5.6,5.61,33800.0
2012-10-17 12:55:00,5.61,5.61,5.6,5.61,15800.0,5.61,5.61,5.6,5.61,15800.0
2012-10-17 13:00:00,5.61,5.61,5.6,5.6,23800.0,5.61,5.61,5.6,5.6,23800.0
2012-10-17 13:05:00,5.6,5.61,5.6,5.6,32700.0,5.6,5.61,5.6,5.6,32700.0
2012-10-17 13:10:00,5.61,5.61,5.6,5.61,206700.0,5.61,5.61,5.6,5.61,206700.0
2012-10-17 13:15:00,5.61,5.61,5.6,5.6,29000.0,5.61,5.61,5.6,5.6,29000.0
2012-10-17 13:20:00,5.61,5.61,5.6,5.61,99600.0,5.61,5.61,5.6,5.61,99600.0
2012-10-17 13:25:00,5.61,5.61,5.6,5.61,14700.0,5.61,5.61,5.6,5.61,14700.0
2012-10-17 13:30:00,5.61,5.61,5.6,5.6,14900.0,5.61,5.61,5.6,5.6,14900.0
2012-10-17 13:35:00,5.61,5.61,5.6,5.6,33100.0,5.61,5.61,5.6,5.6,33100.0
2012-10-17 13:40:00,5.61,5.61,5.6,5.6,76300.0,5.61,5.61,5.6,5.6,76300.0
2012-10-17 13:45:00,5.6,5.61,5.59,5.6,68100.0,5.6,5.61,5.59,5.6,68100.0
2012-10-17 13:50:00,5.6,5.6,5.59,5.6,18300.0,5.6,5.6,5.59,5.6,18300.0
2012-10-17 13:55:00,5.6,5.6,5.59,5.59,71300.0,5.6,5.6,5.59,5.59,71300.0
2012-10-17 14:00:00,5.6,5.6,5.59,5.6,52400.0,5.6,5.6,5.59,5.6,52400.0
2012-10-17 14:05:00,5.59,5.6,5.58,5.58,45300.0,5.59,5.6,5.58,5.58,45300.0
2012-10-17 14:10:00,5.58,5.59,5.58,5.58,20500.0,5.58,5.59,5.58,5.58,20500.0
2012-10-17 14:15:00,5.58,5.59,5.58,5.58,49300.0,5.58,5.59,5.58,5.58,49300.0
2012-10-17 14:20:00,5.58,5.59,5.57,5.57,164700.0,5.58,5.59,5.57,5.57,164700.0
2012-10-17 14:25:00,5.57,5.58,5.57,5.58,37500.0,5.57,5.58,5.57,5.58,37500.0
2012-10-17 14:30:00,5.57,5.58,5.56,5.57,118900.0,5.57,5.58,5.56,5.57,118900.0
2012-10-17 14:35:00,5.57,5.6,5.56,5.6,169900.0,5.57,5.6,5.56,5.6,169900.0
2012-10-17 14:40:00,5.6,5.6,5.56,5.56,276800.0,5.6,5.6,5.56,5.56,276800.0
2012-10-17 14:45:00,5.56,5.57,5.56,5.57,34900.0,5.56,5.57,5.56,5.57,34900.0
2012-10-17 14:50:00,5.56,5.57,5.56,5.56,48100.0,5.56,5.57,5.56,5.56,48100.0
2012-10-17 14:55:00,5.56,5.57,5.56,5.56,92300.0,5.56,5.57,5.56,5.56,92300.0
2012-10-17 15:00:00,5.56,5.57,5.52,5.54,450200.0,5.56,5.57,5.52,5.54,450200.0
2012-10-17 15:05:00,5.54,5.58,5.54,5.56,502800.0,5.54,5.58,5.54,5.56,502800.0
2012-10-17 15:10:00,5.57,5.57,5.54,5.57,772700.0,5.57,5.57,5.54,5.57,772700.0
2012-10-17 15:15:00,5.57,5.58,5.57,5.57,140600.0,5.57,5.58,5.57,5.57,140600.0
2012-10-17 15:20:00,5.58,5.58,5.55,5.55,239400.0,5.58,5.58,5.55,5.55,239400.0
2012-10-17 15:25:00,5.55,5.56,5.55,5.55,161300.0,5.55,5.56,5.55,5.55,161300.0
2012-10-17 15:30:00,5.55,5.56,5.55,5.56,129700.0,5.55,5.56,5.55,5.56,129700.0
2012-10-17 15:35:00,5.55,5.59,5.55,5.59,352800.0,5.55,5.59,5.55,5.59,352800.0
2012-10-17 15:40:00,5.59,5.6,5.58,5.6,273100.0,5.59,5.6,5.58,5.6,273100.0
2012-10-17 15:45:00,5.6,5.61,5.58,5.58,573800.0,5.6,5.61,5.58,5.58,573800.0
2012-10-17 15:50:00,5.58,5.59,5.57,5.58,550600.0,5.58,5.59,5.57,5.58,550600.0
2012-10-17 15:55:00,5.58,5.6,5.57,5.6,1055700.0,5.58,5.6,5.57,5.6,1055700.0
2012-10-18 09:30:00,5.5,5.54,5.48,5.49,534700.0,5.5,5.54,5.48,5.49,534700.0
2012-10-18 09:35:00,5.5,5.5,5.45,5.5,548400.0,5.5,5.5,5.45,5.5,548400.0
2012-10-18 09:40:00,5.5,5.5,5.44,5.48,538800.0,5.5,5.5,5.44,5.48,538800.0
2012-10-18 09:45:00,5.48,5.5,5.46,5.47,296300.0,5.48,5.5,5.46,5.47,296300.0
2012-10-18 09:50:00,5.48,5.5,5.47,5.5,187400.0,5.48,5.5,5.47,5.5,187400.0
2012-10-18 09:55:00,5.5,5.5,5.47,5.49,287600.0,5.5,5.5,5.47,5.49,287600.0
2012-10-18 10:00:00,5.49,5.5,5.45,5.45,272300.0,5.49,5.5,5.45,5.45,272300.0
2012-10-18 10:05:00,5.46,5.46,5.45,5.45,85800.0,5.46,5.46,5.45,5.45,85800.0
2012-10-18 10:10:00,5.45,5.46,5.41,5.41,313100.0,5.45,5.46,5.41,5.41,313100.0
2012-10-18 10:15:00,5.41,5.42,5.36,5.38,1028800.0,5.41,5.42,5.36,5.38,1028800.0
2012-10-18 10:20:00,5.39,5.39,5.35,5.37,1673600.0,5.39,5.39,5.35,5.37,1673600.0
2012-10-18 10:25:00,5.37,5.4,5.36,5.4,668000.0,5.37,5.4,5.36,5.4,668000.0
2012-10-18 10:30:00,5.4,5.43,5.39,5.4,705700.0,5.4,5.43,5.39,5.4,705700.0
2012-10-18 10:35:00,5.4,5.42,5.38,5.42,435900.0,5.4,5.42,5.38,5.42,435900.0
2012-10-18 10:40:00,5.42,5.43,5.4,5.41,301700.0,5.42,5.43,5.4,5.41,301700.0
2012-10-18 10:45:00,5.41,5.44,5.4,5.42,659000.0,5.41,5.44,5.4,5.42,659000.0
2012-10-18 10:50:00,5.42,5.44,5.41,5.42,174700.0,5.42,5.44,5.41,5.42,174700.0
2012-10-18 10:55:00,5.42,5.44,5.41,5.42,429800.0,5.42,5.44,5.41,5.42,429800.0
2012-10-18 11:00:00,5.42,5.47,5.42,5.44,510900.0,5.42,5.47,5.42,5.44,510900.0
2012-10-18 11:05:00,5.44,5.46,5.43,5.44,348400.0,5.44,5.46,5.43,5.44,348400.0
2012-10-18 11:10:00,5.44,5.45,5.41,5.43,470900.0,5.44,5.45,5.41,5.43,470900.0
2012-10-18 11:15:00,5.42,5.43,5.4,5.42,228500.0,5.42,5.43,5.4,5.42,228500.0
2012-10-18 11:20:00,5.41,5.43,5.38,5.4,548100.0,5.41,5.43,5.38,5.4,548100.0
2012-10-18 11:25:00,5.4,5.41,5.4,5.4,96500.0,5.4,5.41,5.4,5.4,96500.0
2012-10-18 11:30:00,5.41,5.45,5.41,5.45,765100.0,5.41,5.45,5.41,5.45,765100.0
2012-10-18 11:35:00,5.45,5.5,5.45,5.46,395400.0,5.45,5.5,5.45,5.46,395400.0
2012-10-18 11:40:00,5.45,5.47,5.45,5.46,159600.0,5.45,5.47,5.45,5.46,159600.0
2012-10-18 11:45:00,5.46,5.47,5.46,5.47,33900.0,5.46,5.47,5.46,5.47,33900.0
2012-10-18 11:50:00,5.46,5.47,5.44,5.46,346400.0,5.46,5.47,5.44,5.46,346400.0
2012-10-18 11:55:00,5.46,5.48,5.45,5.48,1005100.0,5.46,5.48,5.45,5.48,1005100.0
2012-10-18 12:00:00,5.47,5.5,5.46,5.5,873500.0,5.47,5.5,5.46,5.5,873500.0
2012-10-18 12:05:00,5.5,5.54,5.49,5.53,1033600.0,5.5,5.54,5.49,5.53,1033600.0
2012-10-18 12:10:00,5.52,5.53,5.5,5.53,353800.0,5.52,5.53,5.5,5.53,353800.0
2012-10-18 12:15:00,5.53,5.53,5.51,5.53,211400.0,5.53,5.53,5.51,5.53,211400.0
2012-10-18 12:20:00,5.53,5.53,5.47,5.47,739300.0,5.53,5.53,5.47,5.47,739300.0
2012-10-18 12:25:00,5.47,5.48,5.47,5.47,29900.0,5.47,5.48,5.47,5.47,29900.0
2012-10-18 12:30:00,5.47,5.48,5.44,5.45,393600.0,5.47,5.48,5.44,5.45,393600.0
2012-10-18 12:35:00,5.45,5.48,5.44,5.46,241800.0,5.45,5.48,5.44,5.46,241800.0
2012-10-18 12:40:00,5.46,5.47,5.46,5.47,59400.0,5.46,5.47,5.46,5.47,59400.0
2012-10-18 12:45:00,5.46,5.5,5.46,5.5,157900.0,5.46,5.5,5.46,5.5,157900.0
2012-10-18 12:50:00,5.5,5.5,5.48,5.5,236300.0,5.5,5.5,5.48,5.5,236300.0
2012-10-18 12:55:00,5.5,5.51,5.49,5.5,287400.0,5.5,5.51,5.49,5.5,287400.0
2012-10-18 13:00:00,5.5,5.51,5.5,5.5,44400.0,5.5,5.51,5.5,5.5,44400.0
2012-10-18 13:05:00,5.51,5.51,5.49,5.5,98400.0,5.51,5.51,5.49,5.5,98400.0
2012-10-18 13:10:00,5.5,5.51,5.49,5.5,96500.0,5.5,5.51,5.49,5.5,96500.0
2012-10-18 13:15:00,5.5,5.5,5.49,5.5,12000.0,5.5,5.5,5.49,5.5,12000.0
2012-10-18 13:20:00,5.5,5.51,5.49,5.49,132200.0,5.5,5.51,5.49,5.49,132200.0
2012-10-18 13:25:00,5.49,5.51,5.49,5.5,101800.0,5.49,5.51,5.49,5.5,101800.0
2012-10-18 13:30:00,5.51,5.51,5.49,5.49,37300.0,5.51,5.51,5.49,5.49,37300.0
2012-10-18 13:35:00,5.5,5.5,5.49,5.49,25900.0,5.5,5.5,5.49,5.49,25900.0
2012-10-18 13:40:00,5.49,5.5,5.49,5.49,22100.0,5.49,5.5,5.49,5.49,22100.0
2012-10-18 13:45:00,5.49,5.5,5.49,5.5,32800.0,5.49,5.5,5.49,5.5,32800.0
2012-10-18 13:50:00,5.5,5.5,5.49,5.5,169300.0,5.5,5.5,5.49,5.5,169300.0
2012-10-18 13:55:00,5.5,5.51,5.48,5.5,76400.0,5.5,5.51,5.48,5.5,76400.0
2012-10-18 14:00:00,5.49,5.51,5.49,5.5,64000.0,5.49,5.51,5.49,5.5,64000.0
2012-10-18 14:05:00,5.5,5.52,5.5,5.52,62900.0,5.5,5.52,5.5,5.52,62900.0
2012-10-18 14:10:00,5.51,5.52,5.5,5.5,65700.0,5.51,5.52,5.5,5.5,65700.0
2012-10-18 14:15:00,5.51,5.51,5.5,5.51,90300.0,5.51,5.51,5.5,5.51,90300.0
2012-10-18 14:20:00,5.51,5.52,5.48,5.49,347700.0,5.51,5.52,5.48,5.49,347700.0
2012-10-18 14:25:00,5.49,5.51,5.47,5.49,732900.0,5.49,5.51,5.47,5.49,732900.0
2012-10-18 14:30:00,5.49,5.5,5.47,5.47,288500.0,5.49,5.5,5.47,5.47,288500.0
2012-10-18 14:35:00,5.47,5.48,5.45,5.46,131400.0,5.47,5.48,5.45,5.46,131400.0
2012-10-18 14:40:00,5.46,5.47,5.44,5.44,71300.0,5.46,5.47,5.44,5.44,71300.0
2012-10-18 14:45:00,5.44,5.46,5.44,5.45,241200.0,5.44,5.46,5.44,5.45,241200.0
2012-10-18 14:50:00,5.46,5.46,5.44,5.44,91900.0,5.46,5.46,5.44,5.44,91900.0
2012-10-18 14:55:00,5.44,5.45,5.42,5.42,2301200.0,5.44,5.45,5.42,5.42,2301200.0
2012-10-18 15:00:00,5.42,5.43,5.4,5.42,209100.0,5.42,5.43,5.4,5.42,209100.0
2012-10-18 15:05:00,5.42,5.43,5.4,5.41,487400.0,5.42,5.43,5.4,5.41,487400.0
2012-10-18 15:10:00,5.41,5.42,5.38,5.39,386500.0,5.41,5.42,5.38,5.39,386500.0
2012-10-18 15:15:00,5.39,5.41,5.38,5.4,443200.0,5.39,5.41,5.38,5.4,443200.0
2012-10-18 15:20:00,5.4,5.41,5.39,5.39,219500.0,5.4,5.41,5.39,5.39,219500.0
2012-10-18 15:25:00,5.39,5.42,5.39,5.4,363400.0,5.39,5.42,5.39,5.4,363400.0
2012-10-18 15:30:00,5.4,5.4,5.39,5.39,114000.0,5.4,5.4,5.39,5.39,114000.0
2012-10-18 15:35:00,5.4,5.41,5.39,5.41,276800.0,5.4,5.41,5.39,5.41,276800.0
2012-10-18 15:40:00,5.4,5.41,5.4,5.4,310700.0,5.4,5.41,5.4,5.4,310700.0
2012-10-18 15:45:00,5.41,5.41,5.38,5.38,450500.0,5.41,5.41,5.38,5.38,450500.0
2012-10-18 15:50:00,5.39,5.4,5.37,5.39,1072000.0,5.39,5.4,5.37,5.39,1072000.0
2012-10-18 15:55:00,5.39,5.4,5.38,5.39,1002100.0,5.39,5.4,5.38,5.39,1002100.0
2012-10-19 09:30:00,5.36,5.4,5.31,5.32,1199200.0,5.36,5.4,5.31,5.32,1199200.0
2012-10-19 09:35:00,5.33,5.33,5.32,5.32,35300.0,5.33,5.33,5.32,5.32,35300.0
2012-10-19 09:40:00,5.32,5.33,5.27,5.28,301500.0,5.32,5.33,5.27,5.28,301500.0
2012-10-19 09:45:00,5.27,5.33,5.27,5.32,816600.0,5.27,5.33,5.27,5.32,816600.0
2012-10-19 09:50:00,5.32,5.35,5.31,5.32,613500.0,5.32,5.35,5.31,5.32,613500.0
2012-10-19 09:55:00,5.32,5.35,5.31,5.34,281100.0,5.32,5.35,5.31,5.34,281100.0
2012-10-19 10:00:00,5.34,5.35,5.33,5.35,266800.0,5.34,5.35,5.33,5.35,266800.0
2012-10-19 10:05:00,5.35,5.35,5.31,5.33,550100.0,5.35,5.35,5.31,5.33,550100.0
2012-10-19 10:10:00,5.33,5.34,5.31,5.32,282800.0,5.33,5.34,5.31,5.32,282800.0
2012-10-19 10:15:00,5.32,5.32,5.3,5.31,279000.0,5.32,5.32,5.3,5.31,279000.0
2012-10-19 10:20:00,5.31,5.31,5.28,5.3,278900.0,5.31,5.31,5.28,5.3,278900.0
2012-10-19 10:25:00,5.3,5.3,5.29,5.29,23600.0,5.3,5.3,5.29,5.29,23600.0
2012-10-19 10:30:00,5.29,5.31,5.29,5.31,191900.0,5.29,5.31,5.29,5.31,191900.0
2012-10-19 10:35:00,5.31,5.31,5.29,5.29,128100.0,5.31,5.31,5.29,5.29,128100.0
2012-10-19 10:40:00,5.29,5.31,5.29,5.3,194700.0,5.29,5.31,5.29,5.3,194700.0
2012-10-19 10:45:00,5.3,5.31,5.3,5.3,89700.0,5.3,5.31,5.3,5.3,89700.0
2012-10-19 10:50:00,5.3,5.31,5.3,5.3,35400.0,5.3,5.31,5.3,5.3,35400.0
2012-10-19 10:55:00,5.3,5.31,5.3,5.3,67200.0,5.3,5.31,5.3,5.3,67200.0
2012-10-19 11:00:00,5.3,5.31,5.3,5.3,83100.0,5.3,5.31,5.3,5.3,83100.0
2012-10-19 11:05:00,5.3,5.31,5.29,5.29,139900.0,5.3,5.31,5.29,5.29,139900.0
2012-10-19 11:10:00,5.29,5.3,5.28,5.28,262500.0,5.29,5.3,5.28,5.28,262500.0
2012-10-19 11:15:00,5.28,5.29,5.28,5.28,138600.0,5.28,5.29,5.28,5.28,138600.0
2012-10-19 11:20:00,5.29,5.29,5.27,5.27,164700.0,5.29,5.29,5.27,5.27,164700.0
2012-10-19 11:25:00,5.27,5.27,5.26,5.26,75600.0,5.27,5.27,5.26,5.26,75600.0
2012-10-19 11:30:00,5.26,5.27,5.26,5.26,57100.0,5.26,5.27,5.26,5.26,57100.0
2012-10-19 11:35:00,5.26,5.27,5.26,5.27,59400.0,5.26,5.27,5.26,5.27,59400.0
2012-10-19 11:40:00,5.27,5.27,5.26,5.27,107500.0,5.27,5.27,5.26,5.27,107500.0
2012-10-19 11:45:00,5.27,5.29,5.27,5.29,204200.0,5.27,5.29,5.27,5.29,204200.0
2012-10-19 11:50:00,5.29,5.29,5.28,5.29,79800.0,5.29,5.29,5.28,5.29,79800.0
2012-10-19 11:55:00,5.29,5.31,5.29,5.31,319600.0,5.29,5.31,5.29,5.31,319600.0
2012-10-19 12:00:00,5.31,5.31,5.3,5.3,27600.0,5.31,5.31,5.3,5.3,27600.0
2012-10-19 12:05:00,5.31,5.31,5.3,5.3,38900.0,5.31,5.31,5.3,5.3,38900.0
2012-10-19 12:10:00,5.3,5.31,5.3,5.31,76000.0,5.3,5.31,5.3,5.31,76000.0
2012-10-19 12:15:00,5.3,5.31,5.29,5.3,305400.0,5.3,5.31,5.29,5.3,305400.0
2012-10-19 12:20:00,5.3,5.31,5.29,5.29,161400.0,5.3,5.31,5.29,5.29,161400.0
2012-10-19 12:25:00,5.29,5.3,5.28,5.28,101200.0,5.29,5.3,5.28,5.28,101200.0
2012-10-19 12:30:00,5.28,5.29,5.28,5.28,23700.0,5.28,5.29,5.28,5.28,23700.0
2012-10-19 12:35:00,5.29,5.3,5.28,5.3,199200.0,5.29,5.3,5.28,5.3,199200.0
2012-10-19 12:40:00,5.3,5.3,5.29,5.29,31000.0,5.3,5.3,5.29,5.29,31000.0
2012-10-19 12:45:00,5.3,5.3,5.29,5.29,152800.0,5.3,5.3,5.29,5.29,152800.0
2012-10-19 12:50:00,5.29,5.3,5.29,5.29,234300.0,5.29,5.3,5.29,5.29,234300.0
2012-10-19 12:55:00,5.29,5.3,5.29,5.3,119700.0,5.29,5.3,5.29,5.3,119700.0
2012-10-19 13:00:00,5.29,5.3,5.29,5.29,656900.0,5.29,5.3,5.29,5.29,656900.0
2012-10-19 13:05:00,5.29,5.29,5.29,5.29,235400.0,5.29,5.29,5.29,5.29,235400.0
2012-10-19 13:10:00,5.29,5.29,5.28,5.28,110700.0,5.29,5.29,5.28,5.28,110700.0
2012-10-19 13:15:00,5.28,5.28,5.27,5.27,76000.0,5.28,5.28,5.27,5.27,76000.0
2012-10-19 13:20:00,5.27,5.28,5.26,5.26,132000.0,5.27,5.28,5.26,5.26,132000.0
2012-10-19 13:25:00,5.26,5.26,5.25,5.25,65700.0,5.26,5.26,5.25,5.25,65700.0
2012-10-19 13:30:00,5.25,5.26,5.25,5.25,53100.0,5.25,5.26,5.25,5.25,53100.0
2012-10-19 13:35:00,5.25,5.26,5.25,5.25,50000.0,5.25,5.26,5.25,5.25,50000.0
2012-10-19 13:40:00,5.25,5.26,5.24,5.25,100700.0,5.25,5.26,5.24,5.25,100700.0
2012-10-19 13:45:00,5.24,5.25,5.22,5.22,98500.0,5.24,5.25,5.22,5.22,98500.0
2012-10-19 13:50:00,5.22,5.23,5.22,5.23,35200.0,5.22,5.23,5.22,5.23,35200.0
2012-10-19 13:55:00,5.23,5.23,5.21,5.23,169200.0,5.23,5.23,5.21,5.23,169200.0
2012-10-19 14:00:00,5.23,5.23,5.22,5.23,45700.0,5.23,5.23,5.22,5.23,45700.0
2012-10-19 14:05:00,5.22,5.23,5.22,5.22,78800.0,5.22,5.23,5.22,5.22,78800.0
2012-10-19 14:10:00,5.22,5.23,5.22,5.23,71900.0,5.22,5.23,5.22,5.23,71900.0
2012-10-19 14:15:00,5.23,5.23,5.21,5.21,118300.0,5.23,5.23,5.21,5.21,118300.0
2012-10-19 14:20:00,5.21,5.22,5.21,5.21,76500.0,5.21,5.22,5.21,5.21,76500.0
2012-10-19 14:25:00,5.21,5.22,5.18,5.2,236800.0,5.21,5.22,5.18,5.2,236800.0
2012-10-19 14:30:00,5.2,5.22,5.19,5.21,159300.0,5.2,5.22,5.19,5.21,159300.0
2012-10-19 14:35:00,5.21,5.22,5.21,5.22,79700.0,5.21,5.22,5.21,5.22,79700.0
2012-10-19 14:40:00,5.21,5.22,5.2,5.2,177500.0,5.21,5.22,5.2,5.2,177500.0
2012-10-19 14:45:00,5.21,5.21,5.2,5.2,62300.0,5.21,5.21,5.2,5.2,62300.0
2012-10-19 14:50:00,5.2,5.21,5.19,5.19,177600.0,5.2,5.21,5.19,5.19,177600.0
2012-10-19 14:55:00,5.2,5.21,5.19,5.2,129000.0,5.2,5.21,5.19,5.2,129000.0
2012-10-19 15:00:00,5.21,5.21,5.2,5.2,62400.0,5.21,5.21,5.2,5.2,62400.0
2012-10-19 15:05:00,5.2,5.21,5.2,5.21,85600.0,5.2,5.21,5.2,5.21,85600.0
2012-10-19 15:10:00,5.21,5.21,5.2,5.21,178600.0,5.21,5.21,5.2,5.21,178600.0
2012-10-19 15:15:00,5.21,5.22,5.2,5.21,258100.0,5.21,5.22,5.2,5.21,258100.0
2012-10-19 15:20:00,5.21,5.24,5.21,5.24,300100.0,5.21,5.24,5.21,5.24,300100.0
2012-10-19 15:25:00,5.24,5.27,5.23,5.24,621900.0,5.24,5.27,5.23,5.24,621900.0
2012-10-19 15:30:00,5.24,5.25,5.22,5.22,247700.0,5.24,5.25,5.22,5.22,247700.0
2012-10-19 15:35:00,5.22,5.23,5.2,5.21,1387000.0,5.22,5.23,5.2,5.21,1387000.0
2012-10-19 15:40:00,5.22,5.22,5.2,5.21,699700.0,5.22,5.22,5.2,5.21,699700.0
2012-10-19 15:45:00,5.21,5.23,5.2,5.22,367100.0,5.21,5.23,5.2,5.22,367100.0
2012-10-19 15:50:00,5.23,5.26,5.22,5.26,542400.0,5.23,5.26,5.22,5.26,542400.0
2012-10-19 15:55:00,5.25,5.26,5.21,5.21,1348500.0,5.25,5.26,5.21,5.21,1348500.0
2012-10-22 09:30:00,5.23,5.33,5.22,5.23,233100.0,5.23,5.33,5.22,5.23,233100.0
2012-10-22 09:35:00,5.24,5.24,5.22,5.22,121400.0,5.24,5.24,5.22,5.22,121400.0
2012-10-22 09:40:00,5.23,5.25,5.22,5.23,224300.0,5.23,5.25,5.22,5.23,224300.0
2012-10-22 09:45:00,5.24,5.26,5.22,5.24,178600.0,5.24,5.26,5.22,5.24,178600.0
2012-10-22 09:50:00,5.25,5.25,5.22,5.22,111700.0,5.25,5.25,5.22,5.22,111700.0
2012-10-22 09:55:00,5.22,5.23,5.22,5.22,118000.0,5.22,5.23,5.22,5.22,118000.0
2012-10-22 10:00:00,5.23,5.23,5.22,5.23,91000.0,5.23,5.23,5.22,5.23,91000.0
2012-10-22 10:05:00,5.22,5.25,5.22,5.25,193400.0,5.22,5.25,5.22,5.25,193400.0
2012-10-22 10:10:00,5.25,5.25,5.24,5.24,108000.0,5.25,5.25,5.24,5.24,108000.0
2012-10-22 10:15:00,5.24,5.25,5.24,5.24,74100.0,5.24,5.25,5.24,5.24,74100.0
2012-10-22 10:20:00,5.24,5.25,5.24,5.24,44800.0,5.24,5.25,5.24,5.24,44800.0
2012-10-22 10:25:00,5.24,5.26,5.23,5.26,430000.0,5.24,5.26,5.23,5.26,430000.0
2012-10-22 10:30:00,5.25,5.28,5.25,5.27,207400.0,5.25,5.28,5.25,5.27,207400.0
2012-10-22 10:35:00,5.27,5.28,5.26,5.28,267000.0,5.27,5.28,5.26,5.28,267000.0
2012-10-22 10:40:00,5.27,5.29,5.26,5.28,749800.0,5.27,5.29,5.26,5.28,749800.0
2012-10-22 10:45:00,5.28,5.29,5.26,5.26,464100.0,5.28,5.29,5.26,5.26,464100.0
2012-10-22 10:50:00,5.26,5.27,5.25,5.25,70200.0,5.26,5.27,5.25,5.25,70200.0
2012-10-22 10:55:00,5.25,5.25,5.24,5.25,152000.0,5.25,5.25,5.24,5.25,152000.0
2012-10-22 11:00:00,5.25,5.26,5.25,5.25,37900.0,5.25,5.26,5.25,5.25,37900.0
2012-10-22 11:05:00,5.25,5.26,5.25,5.25,71400.0,5.25,5.26,5.25,5.25,71400.0
2012-10-22 11:10:00,5.25,5.25,5.24,5.25,157200.0,5.25,5.25,5.24,5.25,157200.0
2012-10-22 11:15:00,5.24,5.25,5.23,5.23,321900.0,5.24,5.25,5.23,5.23,321900.0
2012-10-22 11:20:00,5.23,5.24,5.22,5.22,44100.0,5.23,5.24,5.22,5.22,44100.0
2012-10-22 11:25:00,5.22,5.23,5.22,5.23,33700.0,5.22,5.23,5.22,5.23,33700.0
2012-10-22 11:30:00,5.23,5.25,5.22,5.24,179500.0,5.23,5.25,5.22,5.24,179500.0
2012-10-22 11:35:00,5.24,5.26,5.24,5.26,276200.0,5.24,5.26,5.24,5.26,276200.0
2012-10-22 11:40:00,5.26,5.27,5.25,5.27,24300.0,5.26,5.27,5.25,5.27,24300.0
2012-10-22 11:45:00,5.27,5.27,5.26,5.27,43300.0,5.27,5.27,5.26,5.27,43300.0
2012-10-22 11:50:00,5.27,5.27,5.26,5.26,31600.0,5.27,5.27,5.26,5.26,31600.0
2012-10-22 11:55:00,5.27,5.27,5.26,5.26,25500.0,5.27,5.27,5.26,5.26,25500.0
2012-10-22 12:00:00,5.26,5.27,5.26,5.26,26800.0,5.26,5.27,5.26,5.26,26800.0
2012-10-22 12:05:00,5.26,5.27,5.25,5.25,55400.0,5.26,5.27,5.25,5.25,55400.0
2012-10-22 12:10:00,5.25,5.26,5.25,5.25,22900.0,5.25,5.26,5.25,5.25,22900.0
2012-10-22 12:15:00,5.25,5.26,5.25,5.25,106900.0,5.25,5.26,5.25,5.25,106900.0
2012-10-22 12:20:00,5.25,5.26,5.25,5.25,47900.0,5.25,5.26,5.25,5.25,47900.0
2012-10-22 12:25:00,5.25,5.26,5.25,5.25,48500.0,5.25,5.26,5.25,5.25,48500.0
2012-10-22 12:30:00,5.25,5.26,5.25,5.25,53800.0,5.25,5.26,5.25,5.25,53800.0
2012-10-22 12:35:00,5.25,5.26,5.25,5.25,41400.0,5.25,5.26,5.25,5.25,41400.0
2012-10-22 12:40:00,5.25,5.26,5.25,5.25,23500.0,5.25,5.26,5.25,5.25,23500.0
2012-10-22 12:45:00,5.25,5.26,5.25,5.25,25000.0,5.25,5.26,5.25,5.25,25000.0
2012-10-22 12:50:00,5.25,5.26,5.25,5.25,24600.0,5.25,5.26,5.25,5.25,24600.0
2012-10-22 12:55:00,5.25,5.26,5.25,5.25,23800.0,5.25,5.26,5.25,5.25,23800.0
2012-10-22 13:00:00,5.25,5.26,5.25,5.25,25900.0,5.25,5.26,5.25,5.25,25900.0
2012-10-22 13:05:00,5.25,5.26,5.25,5.25,29400.0,5.25,5.26,5.25,5.25,29400.0
2012-10-22 13:10:00,5.25,5.26,5.24,5.24,120500.0,5.25,5.26,5.24,5.24,120500.0
2012-10-22 13:15:00,5.25,5.25,5.24,5.24,44900.0,5.25,5.25,5.24,5.24,44900.0
2012-10-22 13:20:00,5.24,5.25,5.23,5.23,211200.0,5.24,5.25,5.23,5.23,211200.0
2012-10-22 13:25:00,5.24,5.24,5.23,5.24,52700.0,5.24,5.24,5.23,5.24,52700.0
2012-10-22 13:30:00,5.23,5.24,5.22,5.23,251100.0,5.23,5.24,5.22,5.23,251100.0
2012-10-22 13:35:00,5.23,5.24,5.23,5.24,51900.0,5.23,5.24,5.23,5.24,51900.0
2012-10-22 13:40:00,5.24,5.24,5.22,5.23,114900.0,5.24,5.24,5.22,5.23,114900.0
2012-10-22 13:45:00,5.22,5.23,5.22,5.22,50400.0,5.22,5.23,5.22,5.22,50400.0
2012-10-22 13:50:00,5.23,5.23,5.22,5.22,82500.0,5.23,5.23,5.22,5.22,82500.0
2012-10-22 13:55:00,5.22,5.23,5.22,5.22,37500.0,5.22,5.23,5.22,5.22,37500.0
2012-10-22 14:00:00,5.22,5.23,5.21,5.22,144300.0,5.22,5.23,5.21,5.22,144300.0
2012-10-22 14:05:00,5.21,5.22,5.21,5.21,50000.0,5.21,5.22,5.21,5.21,50000.0
2012-10-22 14:10:00,5.21,5.22,5.2,5.2,95000.0,5.21,5.22,5.2,5.2,95000.0
2012-10-22 14:15:00,5.2,5.23,5.2,5.23,711000.0,5.2,5.23,5.2,5.23,711000.0
2012-10-22 14:20:00,5.23,5.23,5.22,5.22,134300.0,5.23,5.23,5.22,5.22,134300.0
2012-10-22 14:25:00,5.22,5.23,5.21,5.21,112700.0,5.22,5.23,5.21,5.21,112700.0
2012-10-22 14:30:00,5.21,5.22,5.21,5.21,110900.0,5.21,5.22,5.21,5.21,110900.0
2012-10-22 14:35:00,5.21,5.22,5.2,5.2,87400.0,5.21,5.22,5.2,5.2,87400.0
2012-10-22 14:40:00,5.2,5.21,5.2,5.2,122700.0,5.2,5.21,5.2,5.2,122700.0
2012-10-22 14:45:00,5.2,5.21,5.19,5.19,276200.0,5.2,5.21,5.19,5.19,276200.0
2012-10-22 14:50:00,5.2,5.21,5.19,5.21,129300.0,5.2,5.21,5.19,5.21,129300.0
2012-10-22 14:55:00,5.21,5.21,5.2,5.21,73200.0,5.21,5.21,5.2,5.21,73200.0
2012-10-22 15:00:00,5.21,5.21,5.2,5.21,135700.0,5.21,5.21,5.2,5.21,135700.0
2012-10-22 15:05:00,5.2,5.21,5.19,5.19,193200.0,5.2,5.21,5.19,5.19,193200.0
2012-10-22 15:10:00,5.2,5.22,5.19,5.21,212700.0,5.2,5.22,5.19,5.21,212700.0
2012-10-22 15:15:00,5.21,5.23,5.21,5.23,140900.0,5.21,5.23,5.21,5.23,140900.0
2012-10-22 15:20:00,5.23,5.24,5.22,5.23,446800.0,5.23,5.24,5.22,5.23,446800.0
2012-10-22 15:25:00,5.23,5.27,5.23,5.27,1677000.0,5.23,5.27,5.23,5.27,1677000.0
2012-10-22 15:30:00,5.27,5.27,5.26,5.27,272500.0,5.27,5.27,5.26,5.27,272500.0
2012-10-22 15:35:00,5.27,5.31,5.26,5.27,1019300.0,5.27,5.31,5.26,5.27,1019300.0
2012-10-22 15:40:00,5.27,5.28,5.24,5.24,525600.0,5.27,5.28,5.24,5.24,525600.0
2012-10-22 15:45:00,5.25,5.26,5.24,5.25,1080300.0,5.25,5.26,5.24,5.25,1080300.0
2012-10-22 15:50:00,5.25,5.26,5.23,5.24,1189500.0,5.25,5.26,5.23,5.24,1189500.0
2012-10-22 15:55:00,5.23,5.25,5.21,5.22,2108400.0,5.23,5.25,5.21,5.22,2108400.0
2012-10-23 09:30:00,5.15,5.2,5.15,5.15,112400.0,5.15,5.2,5.15,5.15,112400.0
2012-10-23 09:35:00,5.15,5.17,5.15,5.15,240000.0,5.15,5.17,5.15,5.15,240000.0
2012-10-23 09:40:00,5.15,5.16,5.13,5.15,164600.0,5.15,5.16,5.13,5.15,164600.0
2012-10-23 09:45:00,5.15,5.15,5.14,5.14,63500.0,5.15,5.15,5.14,5.14,63500.0
2012-10-23 09:50:00,5.14,5.19,5.14,5.18,159300.0,5.14,5.19,5.14,5.18,159300.0
2012-10-23 09:55:00,5.19,5.2,5.17,5.17,262900.0,5.19,5.2,5.17,5.17,262900.0
2012-10-23 10:00:00,5.18,5.18,5.17,5.18,114600.0,5.18,5.18,5.17,5.18,114600.0
2012-10-23 10:05:00,5.18,5.18,5.17,5.18,155200.0,5.18,5.18,5.17,5.18,155200.0
2012-10-23 10:10:00,5.17,5.18,5.15,5.15,165500.0,5.17,5.18,5.15,5.15,165500.0
2012-10-23 10:15:00,5.15,5.17,5.15,5.15,592100.0,5.15,5.17,5.15,5.15,592100.0
2012-10-23 10:20:00,5.15,5.2,5.15,5.18,958800.0,5.15,5.2,5.15,5.18,958800.0
2012-10-23 10:25:00,5.17,5.21,5.17,5.19,360700.0,5.17,5.21,5.17,5.19,360700.0
2012-10-23 10:30:00,5.2,5.2,5.15,5.15,462600.0,5.2,5.2,5.15,5.15,462600.0
2012-10-23 10:35:00,5.16,5.17,5.14,5.15,498500.0,5.16,5.17,5.14,5.15,498500.0
2012-10-23 10:40:00,5.15,5.16,5.15,5.16,97700.0,5.15,5.16,5.15,5.16,97700.0
2012-10-23 10:45:00,5.15,5.17,5.15,5.16,141400.0,5.15,5.17,5.15,5.16,141400.0
2012-10-23 10:50:00,5.16,5.17,5.14,5.14,326600.0,5.16,5.17,5.14,5.14,326600.0
2012-10-23 10:55:00,5.15,5.15,5.13,5.14,445700.0,5.15,5.15,5.13,5.14,445700.0
2012-10-23 11:00:00,5.15,5.15,5.14,5.15,85300.0,5.15,5.15,5.14,5.15,85300.0
2012-10-23 11:05:00,5.15,5.15,5.13,5.14,160100.0,5.15,5.15,5.13,5.14,160100.0
2012-10-23 11:10:00,5.14,5.14,5.13,5.13,95400.0,5.14,5.14,5.13,5.13,95400.0
2012-10-23 11:15:00,5.13,5.17,5.11,5.16,1092400.0,5.13,5.17,5.11,5.16,1092400.0
2012-10-23 11:20:00,5.16,5.17,5.15,5.16,430900.0,5.16,5.17,5.15,5.16,430900.0
2012-10-23 11:25:00,5.16,5.18,5.16,5.17,374400.0,5.16,5.18,5.16,5.17,374400.0
2012-10-23 11:30:00,5.16,5.18,5.16,5.17,367800.0,5.16,5.18,5.16,5.17,367800.0
2012-10-23 11:35:00,5.17,5.18,5.16,5.17,164700.0,5.17,5.18,5.16,5.17,164700.0
2012-10-23 11:40:00,5.17,5.18,5.17,5.17,78000.0,5.17,5.18,5.17,5.17,78000.0
2012-10-23 11:45:00,5.17,5.19,5.16,5.19,226800.0,5.17,5.19,5.16,5.19,226800.0
2012-10-23 11:50:00,5.19,5.22,5.18,5.2,825800.0,5.19,5.22,5.18,5.2,825800.0
2012-10-23 11:55:00,5.2,5.22,5.19,5.22,425100.0,5.2,5.22,5.19,5.22,425100.0
2012-10-23 12:00:00,5.21,5.21,5.19,5.2,255800.0,5.21,5.21,5.19,5.2,255800.0
2012-10-23 12:05:00,5.2,5.21,5.2,5.2,121100.0,5.2,5.21,5.2,5.2,121100.0
2012-10-23 12:10:00,5.21,5.25,5.2,5.24,435600.0,5.21,5.25,5.2,5.24,435600.0
2012-10-23 12:15:00,5.23,5.26,5.23,5.26,480700.0,5.23,5.26,5.23,5.26,480700.0
2012-10-23 12:20:00,5.26,5.26,5.22,5.23,363800.0,5.26,5.26,5.22,5.23,363800.0
2012-10-23 12:25:00,5.22,5.23,5.2,5.2,150400.0,5.22,5.23,5.2,5.2,150400.0
2012-10-23 12:30:00,5.21,5.21,5.2,5.21,68600.0,5.21,5.21,5.2,5.21,68600.0
2012-10-23 12:35:00,5.21,5.23,5.2,5.21,374800.0,5.21,5.23,5.2,5.21,374800.0
2012-10-23 12:40:00,5.21,5.22,5.21,5.21,95400.0,5.21,5.22,5.21,5.21,95400.0
2012-10-23 12:45:00,5.22,5.22,5.2,5.2,103000.0,5.22,5.22,5.2,5.2,103000.0
2012-10-23 12:50:00,5.2,5.21,5.18,5.19,305800.0,5.2,5.21,5.18,5.19,305800.0
2012-10-23 12:55:00,5.19,5.2,5.18,5.19,199600.0,5.19,5.2,5.18,5.19,199600.0
2012-10-23 13:00:00,5.18,5.22,5.16,5.21,1253200.0,5.18,5.22,5.16,5.21,1253200.0
2012-10-23 13:05:00,5.21,5.21,5.18,5.18,215200.0,5.21,5.21,5.18,5.18,215200.0
2012-10-23 13:10:00,5.18,5.19,5.17,5.18,314000.0,5.18,5.19,5.17,5.18,314000.0
2012-10-23 13:15:00,5.19,5.19,5.17,5.17,181400.0,5.19,5.19,5.17,5.17,181400.0
2012-10-23 13:20:00,5.17,5.17,5.15,5.17,480800.0,5.17,5.17,5.15,5.17,480800.0
2012-10-23 13:25:00,5.17,5.18,5.16,5.16,242600.0,5.17,5.18,5.16,5.16,242600.0
2012-10-23 13:30:00,5.16,5.17,5.16,5.16,69000.0,5.16,5.17,5.16,5.16,69000.0
2012-10-23 13:35:00,5.16,5.18,5.16,5.16,170700.0,5.16,5.18,5.16,5.16,170700.0
2012-10-23 13:40:00,5.17,5.17,5.15,5.16,163400.0,5.17,5.17,5.15,5.16,163400.0
2012-10-23 13:45:00,5.15,5.16,5.13,5.14,281400.0,5.15,5.16,5.13,5.14,281400.0
2012-10-23 13:50:00,5.14,5.15,5.14,5.14,81200.0,5.14,5.15,5.14,5.14,81200.0
2012-10-23 13:55:00,5.14,5.15,5.13,5.15,192000.0,5.14,5.15,5.13,5.15,192000.0
2012-10-23 14:00:00,5.15,5.15,5.14,5.14,96600.0,5.15,5.15,5.14,5.14,96600.0
2012-10-23 14:05:00,5.15,5.15,5.13,5.14,260700.0,5.15,5.15,5.13,5.14,260700.0
2012-10-23 14:10:00,5.14,5.14,5.13,5.14,290400.0,5.14,5.14,5.13,5.14,290400.0
2012-10-23 14:15:00,5.14,5.15,5.13,5.15,182000.0,5.14,5.15,5.13,5.15,182000.0
2012-10-23 14:20:00,5.15,5.15,5.14,5.14,216000.0,5.15,5.15,5.14,5.14,216000.0
2012-10-23 14:25:00,5.14,5.15,5.13,5.13,177100.0,5.14,5.15,5.13,5.13,177100.0
2012-10-23 14:30:00,5.13,5.14,5.13,5.13,128400.0,5.13,5.14,5.13,5.13,128400.0
2012-10-23 14:35:00,5.13,5.14,5.13,5.14,241000.0,5.13,5.14,5.13,5.14,241000.0
2012-10-23 14:40:00,5.13,5.14,5.13,5.13,133100.0,5.13,5.14,5.13,5.13,133100.0
2012-10-23 14:45:00,5.13,5.14,5.13,5.13,207500.0,5.13,5.14,5.13,5.13,207500.0
2012-10-23 14:50:00,5.13,5.14,5.12,5.13,164100.0,5.13,5.14,5.12,5.13,164100.0
2012-10-23 14:55:00,5.12,5.14,5.12,5.13,241200.0,5.12,5.14,5.12,5.13,241200.0
2012-10-23 15:00:00,5.13,5.14,5.13,5.13,181300.0,5.13,5.14,5.13,5.13,181300.0
2012-10-23 15:05:00,5.14,5.14,5.11,5.12,254400.0,5.14,5.14,5.11,5.12,254400.0
2012-10-23 15:10:00,5.12,5.13,5.11,5.11,201000.0,5.12,5.13,5.11,5.11,201000.0
2012-10-23 15:15:00,5.11,5.13,5.1,5.13,343500.0,5.11,5.13,5.1,5.13,343500.0
2012-10-23 15:20:00,5.12,5.13,5.1,5.12,441400.0,5.12,5.13,5.1,5.12,441400.0
2012-10-23 15:25:00,5.11,5.13,5.11,5.11,607700.0,5.11,5.13,5.11,5.11,607700.0
2012-10-23 15:30:00,5.11,5.13,5.11,5.13,295500.0,5.11,5.13,5.11,5.13,295500.0
2012-10-23 15:35:00,5.12,5.13,5.11,5.11,250400.0,5.12,5.13,5.11,5.11,250400.0
2012-10-23 15:40:00,5.12,5.12,5.11,5.11,130500.0,5.12,5.12,5.11,5.11,130500.0
2012-10-23 15:45:00,5.11,5.12,5.1,5.1,284400.0,5.11,5.12,5.1,5.1,284400.0
2012-10-23 15:50:00,5.11,5.13,5.1,5.13,681200.0,5.11,5.13,5.1,5.13,681200.0
2012-10-23 15:55:00,5.13,5.13,5.1,5.11,1081600.0,5.13,5.13,5.1,5.11,1081600.0
2012-10-24 09:30:00,5.17,5.22,5.15,5.2,169400.0,5.17,5.22,5.15,5.2,169400.0
2012-10-24 09:35:00,5.2,5.2,5.19,5.2,118500.0,5.2,5.2,5.19,5.2,118500.0
2012-10-24 09:40:00,5.2,5.2,5.18,5.19,81400.0,5.2,5.2,5.18,5.19,81400.0
2012-10-24 09:45:00,5.19,5.19,5.16,5.17,210700.0,5.19,5.19,5.16,5.17,210700.0
2012-10-24 09:50:00,5.17,5.19,5.17,5.17,192900.0,5.17,5.19,5.17,5.17,192900.0
2012-10-24 09:55:00,5.17,5.2,5.17,5.2,206100.0,5.17,5.2,5.17,5.2,206100.0
2012-10-24 10:00:00,5.2,5.22,5.18,5.18,318100.0,5.2,5.22,5.18,5.18,318100.0
2012-10-24 10:05:00,5.18,5.19,5.17,5.17,214900.0,5.18,5.19,5.17,5.17,214900.0
2012-10-24 10:10:00,5.17,5.18,5.16,5.16,110400.0,5.17,5.18,5.16,5.16,110400.0
2012-10-24 10:15:00,5.17,5.17,5.15,5.15,86400.0,5.17,5.17,5.15,5.15,86400.0
2012-10-24 10:20:00,5.15,5.16,5.14,5.15,276700.0,5.15,5.16,5.14,5.15,276700.0
2012-10-24 10:25:00,5.15,5.17,5.15,5.17,219800.0,5.15,5.17,5.15,5.17,219800.0
2012-10-24 10:30:00,5.17,5.2,5.16,5.18,424000.0,5.17,5.2,5.16,5.18,424000.0
2012-10-24 10:35:00,5.18,5.19,5.17,5.17,36000.0,5.18,5.19,5.17,5.17,36000.0
2012-10-24 10:40:00,5.17,5.18,5.17,5.18,30900.0,5.17,5.18,5.17,5.18,30900.0
2012-10-24 10:45:00,5.18,5.18,5.17,5.17,107200.0,5.18,5.18,5.17,5.17,107200.0
2012-10-24 10:50:00,5.17,5.18,5.14,5.14,425900.0,5.17,5.18,5.14,5.14,425900.0
2012-10-24 10:55:00,5.14,5.15,5.12,5.13,297500.0,5.14,5.15,5.12,5.13,297500.0
2012-10-24 11:00:00,5.13,5.14,5.13,5.13,37600.0,5.13,5.14,5.13,5.13,37600.0
2012-10-24 11:05:00,5.13,5.15,5.11,5.13,461200.0,5.13,5.15,5.11,5.13,461200.0
2012-10-24 11:10:00,5.14,5.14,5.12,5.12,82700.0,5.14,5.14,5.12,5.12,82700.0
2012-10-24 11:15:00,5.12,5.13,5.12,5.12,45100.0,5.12,5.13,5.12,5.12,45100.0
2012-10-24 11:20:00,5.12,5.14,5.12,5.13,112800.0,5.12,5.14,5.12,5.13,112800.0
2012-10-24 11:25:00,5.13,5.14,5.13,5.13,145900.0,5.13,5.14,5.13,5.13,145900.0
2012-10-24 11:30:00,5.13,5.14,5.13,5.14,33600.0,5.13,5.14,5.13,5.14,33600.0
2012-10-24 11:35:00,5.14,5.14,5.13,5.13,43100.0,5.14,5.14,5.13,5.13,43100.0
2012-10-24 11:40:00,5.13,5.14,5.13,5.14,49500.0,5.13,5.14,5.13,5.14,49500.0
2012-10-24 11:45:00,5.14,5.14,5.13,5.13,67900.0,5.14,5.14,5.13,5.13,67900.0
2012-10-24 11:50:00,5.13,5.14,5.13,5.13,37300.0,5.13,5.14,5.13,5.13,37300.0
2012-10-24 11:55:00,5.13,5.14,5.1,5.11,540800.0,5.13,5.14,5.1,5.11,540800.0
2012-10-24 12:00:00,5.12,5.13,5.11,5.12,129100.0,5.12,5.13,5.11,5.12,129100.0
2012-10-24 12:05:00,5.13,5.13,5.12,5.12,38800.0,5.13,5.13,5.12,5.12,38800.0
2012-10-24 12:10:00,5.12,5.13,5.12,5.12,41000.0,5.12,5.13,5.12,5.12,41000.0
2012-10-24 12:15:00,5.12,5.13,5.12,5.12,43200.0,5.12,5.13,5.12,5.12,43200.0
2012-10-24 12:20:00,5.12,5.13,5.12,5.12,81800.0,5.12,5.13,5.12,5.12,81800.0
2012-10-24 12:25:00,5.13,5.13,5.11,5.11,60900.0,5.13,5.13,5.11,5.11,60900.0
2012-10-24 12:30:00,5.12,5.12,5.11,5.11,37500.0,5.12,5.12,5.11,5.11,37500.0
2012-10-24 12:35:00,5.11,5.12,5.11,5.12,45400.0,5.11,5.12,5.11,5.12,45400.0
2012-10-24 12:40:00,5.11,5.12,5.11,5.11,25100.0,5.11,5.12,5.11,5.11,25100.0
2012-10-24 12:45:00,5.12,5.12,5.11,5.11,27200.0,5.12,5.12,5.11,5.11,27200.0
2012-10-24 12:50:00,5.11,5.12,5.11,5.12,32800.0,5.11,5.12,5.11,5.12,32800.0
2012-10-24 12:55:00,5.12,5.12,5.11,5.12,36100.0,5.12,5.12,5.11,5.12,36100.0
2012-10-24 13:00:00,5.12,5.15,5.11,5.14,530000.0,5.12,5.15,5.11,5.14,530000.0
2012-10-24 13:05:00,5.13,5.14,5.13,5.14,219700.0,5.13,5.14,5.13,5.14,219700.0
2012-10-24 13:10:00,5.13,5.14,5.13,5.13,20500.0,5.13,5.14,5.13,5.13,20500.0
2012-10-24 13:15:00,5.13,5.14,5.13,5.13,90500.0,5.13,5.14,5.13,5.13,90500.0
2012-10-24 13:20:00,5.13,5.13,5.12,5.13,43000.0,5.13,5.13,5.12,5.13,43000.0
2012-10-24 13:25:00,5.13,5.15,5.12,5.14,184700.0,5.13,5.15,5.12,5.14,184700.0
2012-10-24 13:30:00,5.15,5.15,5.13,5.13,121500.0,5.15,5.15,5.13,5.13,121500.0
2012-10-24 13:35:00,5.13,5.14,5.13,5.13,65100.0,5.13,5.14,5.13,5.13,65100.0
2012-10-24 13:40:00,5.13,5.14,5.13,5.14,129500.0,5.13,5.14,5.13,5.14,129500.0
2012-10-24 13:45:00,5.14,5.14,5.13,5.14,41700.0,5.14,5.14,5.13,5.14,41700.0
2012-10-24 13:50:00,5.14,5.14,5.13,5.13,32200.0,5.14,5.14,5.13,5.13,32200.0
2012-10-24 13:55:00,5.13,5.14,5.13,5.13,64000.0,5.13,5.14,5.13,5.13,64000.0
2012-10-24 14:00:00,5.13,5.14,5.13,5.13,60100.0,5.13,5.14,5.13,5.13,60100.0
2012-10-24 14:05:00,5.13,5.14,5.13,5.13,103300.0,5.13,5.14,5.13,5.13,103300.0
2012-10-24 14:10:00,5.13,5.14,5.13,5.13,35600.0,5.13,5.14,5.13,5.13,35600.0
2012-10-24 14:15:00,5.14,5.14,5.11,5.12,163600.0,5.14,5.14,5.11,5.12,163600.0
2012-10-24 14:20:00,5.13,5.13,5.1,5.1,98800.0,5.13,5.13,5.1,5.1,98800.0
2012-10-24 14:25:00,5.1,5.15,5.1,5.13,239800.0,5.1,5.15,5.1,5.13,239800.0
2012-10-24 14:30:00,5.13,5.14,5.12,5.12,140900.0,5.13,5.14,5.12,5.12,140900.0
2012-10-24 14:35:00,5.12,5.13,5.11,5.12,112200.0,5.12,5.13,5.11,5.12,112200.0
2012-10-24 14:40:00,5.11,5.12,5.11,5.12,62800.0,5.11,5.12,5.11,5.12,62800.0
2012-10-24 14:45:00,5.11,5.13,5.1,5.12,392700.0,5.11,5.13,5.1,5.12,392700.0
2012-10-24 14:50:00,5.11,5.12,5.1,5.11,212500.0,5.11,5.12,5.1,5.11,212500.0
2012-10-24 14:55:00,5.11,5.12,5.11,5.11,37800.0,5.11,5.12,5.11,5.11,37800.0
2012-10-24 15:00:00,5.11,5.11,5.1,5.1,326600.0,5.11,5.11,5.1,5.1,326600.0
2012-10-24 15:05:00,5.11,5.12,5.09,5.11,250600.0,5.11,5.12,5.09,5.11,250600.0
2012-10-24 15:10:00,5.11,5.12,5.1,5.1,102700.0,5.11,5.12,5.1,5.1,102700.0
2012-10-24 15:15:00,5.11,5.11,5.1,5.1,109700.0,5.11,5.11,5.1,5.1,109700.0
2012-10-24 15:20:00,5.11,5.11,5.1,5.1,138500.0,5.11,5.11,5.1,5.1,138500.0
2012-10-24 15:25:00,5.1,5.11,5.1,5.1,97100.0,5.1,5.11,5.1,5.1,97100.0
2012-10-24 15:30:00,5.1,5.12,5.1,5.1,245700.0,5.1,5.12,5.1,5.1,245700.0
2012-10-24 15:35:00,5.1,5.11,5.09,5.1,449400.0,5.1,5.11,5.09,5.1,449400.0
2012-10-24 15:40:00,5.1,5.1,5.09,5.1,164900.0,5.1,5.1,5.09,5.1,164900.0
2012-10-24 15:45:00,5.1,5.1,5.07,5.08,789900.0,5.1,5.1,5.07,5.08,789900.0
2012-10-24 15:50:00,5.08,5.1,5.08,5.09,1001100.0,5.08,5.1,5.08,5.09,1001100.0
2012-10-24 15:55:00,5.1,5.1,5.07,5.08,1659900.0,5.1,5.1,5.07,5.08,1659900.0
2012-10-25 09:30:00,5.15,5.17,5.13,5.16,164900.0,5.15,5.17,5.13,5.16,164900.0
2012-10-25 09:35:00,5.16,5.17,5.16,5.17,72400.0,5.16,5.17,5.16,5.17,72400.0
2012-10-25 09:40:00,5.17,5.17,5.13,5.14,176400.0,5.17,5.17,5.13,5.14,176400.0
2012-10-25 09:45:00,5.15,5.16,5.13,5.15,183100.0,5.15,5.16,5.13,5.15,183100.0
2012-10-25 09:50:00,5.15,5.15,5.14,5.14,41700.0,5.15,5.15,5.14,5.14,41700.0
2012-10-25 09:55:00,5.14,5.16,5.13,5.16,284300.0,5.14,5.16,5.13,5.16,284300.0
2012-10-25 10:00:00,5.16,5.16,5.14,5.16,123100.0,5.16,5.16,5.14,5.16,123100.0
2012-10-25 10:05:00,5.16,5.18,5.15,5.18,314600.0,5.16,5.18,5.15,5.18,314600.0
2012-10-25 10:10:00,5.18,5.19,5.16,5.17,249300.0,5.18,5.19,5.16,5.17,249300.0
2012-10-25 10:15:00,5.17,5.17,5.16,5.16,43300.0,5.17,5.17,5.16,5.16,43300.0
2012-10-25 10:20:00,5.17,5.17,5.16,5.16,146200.0,5.17,5.17,5.16,5.16,146200.0
2012-10-25 10:25:00,5.17,5.17,5.15,5.16,338400.0,5.17,5.17,5.15,5.16,338400.0
2012-10-25 10:30:00,5.16,5.16,5.13,5.13,101600.0,5.16,5.16,5.13,5.13,101600.0
2012-10-25 10:35:00,5.13,5.16,5.13,5.14,203600.0,5.13,5.16,5.13,5.14,203600.0
2012-10-25 10:40:00,5.15,5.15,5.14,5.15,12600.0,5.15,5.15,5.14,5.15,12600.0
2012-10-25 10:45:00,5.15,5.15,5.14,5.15,20200.0,5.15,5.15,5.14,5.15,20200.0
2012-10-25 10:50:00,5.15,5.15,5.12,5.12,131400.0,5.15,5.15,5.12,5.12,131400.0
2012-10-25 10:55:00,5.13,5.14,5.12,5.14,71700.0,5.13,5.14,5.12,5.14,71700.0
2012-10-25 11:00:00,5.14,5.14,5.13,5.14,18200.0,5.14,5.14,5.13,5.14,18200.0
2012-10-25 11:05:00,5.14,5.16,5.14,5.16,206900.0,5.14,5.16,5.14,5.16,206900.0
2012-10-25 11:10:00,5.16,5.16,5.15,5.16,18000.0,5.16,5.16,5.15,5.16,18000.0
2012-10-25 11:15:00,5.16,5.16,5.14,5.16,297900.0,5.16,5.16,5.14,5.16,297900.0
2012-10-25 11:20:00,5.16,5.16,5.15,5.15,17300.0,5.16,5.16,5.15,5.15,17300.0
2012-10-25 11:25:00,5.15,5.16,5.15,5.16,41700.0,5.15,5.16,5.15,5.16,41700.0
2012-10-25 11:30:00,5.15,5.16,5.15,5.16,45000.0,5.15,5.16,5.15,5.16,45000.0
2012-10-25 11:35:00,5.16,5.16,5.14,5.14,131100.0,5.16,5.16,5.14,5.14,131100.0
2012-10-25 11:40:00,5.15,5.15,5.11,5.13,391200.0,5.15,5.15,5.11,5.13,391200.0
2012-10-25 11:45:00,5.13,5.13,5.12,5.13,10500.0,5.13,5.13,5.12,5.13,10500.0
2012-10-25 11:50:00,5.13,5.13,5.11,5.13,186800.0,5.13,5.13,5.11,5.13,186800.0
2012-10-25 11:55:00,5.13,5.13,5.12,5.13,16500.0,5.13,5.13,5.12,5.13,16500.0
2012-10-25 12:00:00,5.13,5.13,5.12,5.13,47900.0,5.13,5.13,5.12,5.13,47900.0
2012-10-25 12:05:00,5.12,5.13,5.1,5.1,87200.0,5.12,5.13,5.1,5.1,87200.0
2012-10-25 12:10:00,5.1,5.11,5.1,5.1,23200.0,5.1,5.11,5.1,5.1,23200.0
2012-10-25 12:15:00,5.1,5.11,5.09,5.09,87900.0,5.1,5.11,5.09,5.09,87900.0
2012-10-25 12:20:00,5.1,5.1,5.09,5.09,7500.0,5.1,5.1,5.09,5.09,7500.0
2012-10-25 12:25:00,5.1,5.1,5.08,5.08,48200.0,5.1,5.1,5.08,5.08,48200.0
2012-10-25 12:30:00,5.09,5.09,5.07,5.09,128200.0,5.09,5.09,5.07,5.09,128200.0
2012-10-25 12:35:00,5.09,5.1,5.08,5.09,69900.0,5.09,5.1,5.08,5.09,69900.0
2012-10-25 12:40:00,5.09,5.1,5.09,5.1,23800.0,5.09,5.1,5.09,5.1,23800.0
2012-10-25 12:45:00,5.09,5.12,5.09,5.12,108500.0,5.09,5.12,5.09,5.12,108500.0
2012-10-25 12:50:00,5.12,5.14,5.12,5.13,358800.0,5.12,5.14,5.12,5.13,358800.0
2012-10-25 12:55:00,5.13,5.14,5.12,5.14,136100.0,5.13,5.14,5.12,5.14,136100.0
2012-10-25 13:00:00,5.15,5.15,5.13,5.14,69800.0,5.15,5.15,5.13,5.14,69800.0
2012-10-25 13:05:00,5.14,5.14,5.12,5.12,88300.0,5.14,5.14,5.12,5.12,88300.0
2012-10-25 13:10:00,5.12,5.13,5.11,5.13,222300.0,5.12,5.13,5.11,5.13,222300.0
2012-10-25 13:15:00,5.13,5.13,5.11,5.11,87800.0,5.13,5.13,5.11,5.11,87800.0
2012-10-25 13:20:00,5.11,5.12,5.11,5.12,7400.0,5.11,5.12,5.11,5.12,7400.0
2012-10-25 13:25:00,5.12,5.12,5.11,5.11,112300.0,5.12,5.12,5.11,5.11,112300.0
2012-10-25 13:30:00,5.12,5.12,5.1,5.1,108800.0,5.12,5.12,5.1,5.1,108800.0
2012-10-25 13:35:00,5.11,5.11,5.1,5.11,16100.0,5.11,5.11,5.1,5.11,16100.0
2012-10-25 13:40:00,5.1,5.12,5.1,5.11,221900.0,5.1,5.12,5.1,5.11,221900.0
2012-10-25 13:45:00,5.11,5.12,5.1,5.11,51800.0,5.11,5.12,5.1,5.11,51800.0
2012-10-25 13:50:00,5.1,5.11,5.1,5.11,139500.0,5.1,5.11,5.1,5.11,139500.0
2012-10-25 13:55:00,5.11,5.11,5.1,5.11,133600.0,5.11,5.11,5.1,5.11,133600.0
2012-10-25 14:00:00,5.11,5.11,5.1,5.11,158900.0,5.11,5.11,5.1,5.11,158900.0
2012-10-25 14:05:00,5.11,5.11,5.1,5.1,224800.0,5.11,5.11,5.1,5.1,224800.0
2012-10-25 14:10:00,5.11,5.11,5.1,5.11,137300.0,5.11,5.11,5.1,5.11,137300.0
2012-10-25 14:15:00,5.11,5.11,5.1,5.11,283600.0,5.11,5.11,5.1,5.11,283600.0
2012-10-25 14:20:00,5.11,5.12,5.1,5.11,175300.0,5.11,5.12,5.1,5.11,175300.0
2012-10-25 14:25:00,5.12,5.13,5.11,5.13,111100.0,5.12,5.13,5.11,5.13,111100.0
2012-10-25 14:30:00,5.13,5.13,5.12,5.12,96600.0,5.13,5.13,5.12,5.12,96600.0
2012-10-25 14:35:00,5.12,5.13,5.11,5.12,351500.0,5.12,5.13,5.11,5.12,351500.0
2012-10-25 14:40:00,5.12,5.12,5.11,5.12,27100.0,5.12,5.12,5.11,5.12,27100.0
2012-10-25 14:45:00,5.12,5.12,5.11,5.12,29900.0,5.12,5.12,5.11,5.12,29900.0
2012-10-25 14:50:00,5.12,5.12,5.11,5.12,11100.0,5.12,5.12,5.11,5.12,11100.0
2012-10-25 14:55:00,5.11,5.12,5.11,5.12,21800.0,5.11,5.12,5.11,5.12,21800.0
2012-10-25 15:00:00,5.11,5.13,5.11,5.13,144000.0,5.11,5.13,5.11,5.13,144000.0
2012-10-25 15:05:00,5.13,5.13,5.12,5.12,97300.0,5.13,5.13,5.12,5.12,97300.0
2012-10-25 15:10:00,5.12,5.13,5.12,5.12,25300.0,5.12,5.13,5.12,5.12,25300.0
2012-10-25 15:15:00,5.12,5.13,5.11,5.12,296400.0,5.12,5.13,5.11,5.12,296400.0
2012-10-25 15:20:00,5.12,5.13,5.11,5.12,168700.0,5.12,5.13,5.11,5.12,168700.0
2012-10-25 15:25:00,5.11,5.12,5.1,5.12,123200.0,5.11,5.12,5.1,5.12,123200.0
2012-10-25 15:30:00,5.12,5.12,5.11,5.12,34500.0,5.12,5.12,5.11,5.12,34500.0
2012-10-25 15:35:00,5.12,5.12,5.11,5.11,59000.0,5.12,5.12,5.11,5.11,59000.0
2012-10-25 15:40:00,5.12,5.12,5.11,5.12,58100.0,5.12,5.12,5.11,5.12,58100.0
2012-10-25 15:45:00,5.12,5.12,5.11,5.12,109600.0,5.12,5.12,5.11,5.12,109600.0
2012-10-25 15:50:00,5.11,5.12,5.11,5.12,92500.0,5.11,5.12,5.11,5.12,92500.0
2012-10-25 15:55:00,5.11,5.13,5.11,5.13,652800.0,5.11,5.13,5.11,5.13,652800.0
2012-10-26 09:30:00,5.05,5.13,5.04,5.11,435600.0,5.05,5.13,5.04,5.11,435600.0
2012-10-26 09:35:00,5.11,5.14,5.1,5.13,255300.0,5.11,5.14,5.1,5.13,255300.0
2012-10-26 09:40:00,5.13,5.14,5.1,5.11,242400.0,5.13,5.14,5.1,5.11,242400.0
2012-10-26 09:45:00,5.1,5.11,5.08,5.08,306800.0,5.1,5.11,5.08,5.08,306800.0
2012-10-26 09:50:00,5.08,5.09,5.08,5.09,31600.0,5.08,5.09,5.08,5.09,31600.0
2012-10-26 09:55:00,5.09,5.11,5.08,5.1,405600.0,5.09,5.11,5.08,5.1,405600.0
2012-10-26 10:00:00,5.1,5.11,5.09,5.11,177400.0,5.1,5.11,5.09,5.11,177400.0
2012-10-26 10:05:00,5.11,5.11,5.09,5.09,170400.0,5.11,5.11,5.09,5.09,170400.0
2012-10-26 10:10:00,5.09,5.1,5.07,5.1,119300.0,5.09,5.1,5.07,5.1,119300.0
2012-10-26 10:15:00,5.09,5.12,5.09,5.11,783800.0,5.09,5.12,5.09,5.11,783800.0
2012-10-26 10:20:00,5.11,5.12,5.11,5.11,108800.0,5.11,5.12,5.11,5.11,108800.0
2012-10-26 10:25:00,5.11,5.11,5.1,5.11,174200.0,5.11,5.11,5.1,5.11,174200.0
2012-10-26 10:30:00,5.1,5.11,5.09,5.11,192200.0,5.1,5.11,5.09,5.11,192200.0
2012-10-26 10:35:00,5.11,5.11,5.1,5.11,25400.0,5.11,5.11,5.1,5.11,25400.0
2012-10-26 10:40:00,5.11,5.12,5.1,5.12,82900.0,5.11,5.12,5.1,5.12,82900.0
2012-10-26 10:45:00,5.12,5.12,5.08,5.08,236000.0,5.12,5.12,5.08,5.08,236000.0
2012-10-26 10:50:00,5.08,5.09,5.05,5.07,797400.0,5.08,5.09,5.05,5.07,797400.0
2012-10-26 10:55:00,5.06,5.11,5.06,5.11,482500.0,5.06,5.11,5.06,5.11,482500.0
2012-10-26 11:00:00,5.11,5.11,5.08,5.09,169200.0,5.11,5.11,5.08,5.09,169200.0
2012-10-26 11:05:00,5.09,5.11,5.08,5.11,200300.0,5.09,5.11,5.08,5.11,200300.0
2012-10-26 11:10:00,5.11,5.14,5.09,5.14,1259000.0,5.11,5.14,5.09,5.14,1259000.0
2012-10-26 11:15:00,5.14,5.16,5.13,5.13,264700.0,5.14,5.16,5.13,5.13,264700.0
2012-10-26 11:20:00,5.14,5.14,5.12,5.12,77100.0,5.14,5.14,5.12,5.12,77100.0
2012-10-26 11:25:00,5.13,5.13,5.12,5.13,21200.0,5.13,5.13,5.12,5.13,21200.0
2012-10-26 11:30:00,5.13,5.13,5.12,5.13,35200.0,5.13,5.13,5.12,5.13,35200.0
2012-10-26 11:35:00,5.12,5.13,5.12,5.13,18500.0,5.12,5.13,5.12,5.13,18500.0
2012-10-26 11:40:00,5.12,5.13,5.12,5.12,41400.0,5.12,5.13,5.12,5.12,41400.0
2012-10-26 11:45:00,5.13,5.13,5.11,5.11,523700.0,5.13,5.13,5.11,5.11,523700.0
2012-10-26 11:50:00,5.12,5.12,5.11,5.12,47800.0,5.12,5.12,5.11,5.12,47800.0
2012-10-26 11:55:00,5.12,5.13,5.11,5.13,44800.0,5.12,5.13,5.11,5.13,44800.0
2012-10-26 12:00:00,5.13,5.13,5.11,5.12,129700.0,5.13,5.13,5.11,5.12,129700.0
2012-10-26 12:05:00,5.12,5.12,5.1,5.11,75600.0,5.12,5.12,5.1,5.11,75600.0
2012-10-26 12:10:00,5.1,5.12,5.1,5.12,52000.0,5.1,5.12,5.1,5.12,52000.0
2012-10-26 12:15:00,5.12,5.12,5.11,5.12,68800.0,5.12,5.12,5.11,5.12,68800.0
2012-10-26 12:20:00,5.12,5.12,5.09,5.11,352200.0,5.12,5.12,5.09,5.11,352200.0
2012-10-26 12:25:00,5.11,5.12,5.1,5.12,35500.0,5.11,5.12,5.1,5.12,35500.0
2012-10-26 12:30:00,5.12,5.12,5.1,5.1,74500.0,5.12,5.12,5.1,5.1,74500.0
2012-10-26 12:35:00,5.11,5.11,5.1,5.11,28400.0,5.11,5.11,5.1,5.11,28400.0
2012-10-26 12:40:00,5.1,5.11,5.1,5.11,48700.0,5.1,5.11,5.1,5.11,48700.0
2012-10-26 12:45:00,5.11,5.12,5.1,5.12,59300.0,5.11,5.12,5.1,5.12,59300.0
2012-10-26 12:50:00,5.12,5.12,5.11,5.12,34300.0,5.12,5.12,5.11,5.12,34300.0
2012-10-26 12:55:00,5.12,5.13,5.11,5.13,61400.0,5.12,5.13,5.11,5.13,61400.0
2012-10-26 13:00:00,5.13,5.13,5.12,5.12,36700.0,5.13,5.13,5.12,5.12,36700.0
2012-10-26 13:05:00,5.12,5.13,5.12,5.13,24600.0,5.12,5.13,5.12,5.13,24600.0
2012-10-26 13:10:00,5.13,5.13,5.12,5.13,39300.0,5.13,5.13,5.12,5.13,39300.0
2012-10-26 13:15:00,5.13,5.13,5.12,5.13,32200.0,5.13,5.13,5.12,5.13,32200.0
2012-10-26 13:20:00,5.12,5.13,5.12,5.13,47400.0,5.12,5.13,5.12,5.13,47400.0
2012-10-26 13:25:00,5.13,5.14,5.12,5.13,129100.0,5.13,5.14,5.12,5.13,129100.0
2012-10-26 13:30:00,5.14,5.18,5.13,5.16,535500.0,5.14,5.18,5.13,5.16,535500.0
2012-10-26 13:35:00,5.16,5.16,5.15,5.16,34800.0,5.16,5.16,5.15,5.16,34800.0
2012-10-26 13:40:00,5.15,5.16,5.15,5.15,90000.0,5.15,5.16,5.15,5.15,90000.0
2012-10-26 13:45:00,5.15,5.16,5.14,5.14,305600.0,5.15,5.16,5.14,5.14,305600.0
2012-10-26 13:50:00,5.15,5.16,5.14,5.16,62100.0,5.15,5.16,5.14,5.16,62100.0
2012-10-26 13:55:00,5.15,5.17,5.15,5.15,241000.0,5.15,5.17,5.15,5.15,241000.0
2012-10-26 14:00:00,5.15,5.16,5.15,5.15,19400.0,5.15,5.16,5.15,5.15,19400.0
2012-10-26 14:05:00,5.15,5.16,5.15,5.16,63500.0,5.15,5.16,5.15,5.16,63500.0
2012-10-26 14:10:00,5.16,5.16,5.14,5.14,194400.0,5.16,5.16,5.14,5.14,194400.0
2012-10-26 14:15:00,5.14,5.15,5.14,5.14,47100.0,5.14,5.15,5.14,5.14,47100.0
2012-10-26 14:20:00,5.15,5.16,5.15,5.16,77700.0,5.15,5.16,5.15,5.16,77700.0
2012-10-26 14:25:00,5.16,5.17,5.15,5.17,89600.0,5.16,5.17,5.15,5.17,89600.0
2012-10-26 14:30:00,5.17,5.17,5.15,5.17,200200.0,5.17,5.17,5.15,5.17,200200.0
2012-10-26 14:35:00,5.17,5.17,5.16,5.17,67300.0,5.17,5.17,5.16,5.17,67300.0
2012-10-26 14:40:00,5.17,5.18,5.16,5.17,157100.0,5.17,5.18,5.16,5.17,157100.0
2012-10-26 14:45:00,5.17,5.18,5.16,5.18,69800.0,5.17,5.18,5.16,5.18,69800.0
2012-10-26 14:50:00,5.18,5.19,5.17,5.18,241100.0,5.18,5.19,5.17,5.18,241100.0
2012-10-26 14:55:00,5.19,5.19,5.17,5.18,107200.0,5.19,5.19,5.17,5.18,107200.0
2012-10-26 15:00:00,5.18,5.18,5.17,5.18,111100.0,5.18,5.18,5.17,5.18,111100.0
2012-10-26 15:05:00,5.17,5.18,5.16,5.17,231300.0,5.17,5.18,5.16,5.17,231300.0
2012-10-26 15:10:00,5.17,5.18,5.16,5.18,150600.0,5.17,5.18,5.16,5.18,150600.0
2012-10-26 15:15:00,5.18,5.18,5.17,5.17,194800.0,5.18,5.18,5.17,5.17,194800.0
2012-10-26 15:20:00,5.17,5.18,5.17,5.17,98900.0,5.17,5.18,5.17,5.17,98900.0
2012-10-26 15:25:00,5.18,5.18,5.17,5.18,145700.0,5.18,5.18,5.17,5.18,145700.0
2012-10-26 15:30:00,5.18,5.2,5.17,5.19,424000.0,5.18,5.2,5.17,5.19,424000.0
2012-10-26 15:35:00,5.19,5.19,5.18,5.19,229800.0,5.19,5.19,5.18,5.19,229800.0
2012-10-26 15:40:00,5.19,5.2,5.18,5.2,260200.0,5.19,5.2,5.18,5.2,260200.0
2012-10-26 15:45:00,5.2,5.2,5.17,5.17,453700.0,5.2,5.2,5.17,5.17,453700.0
2012-10-26 15:50:00,5.17,5.17,5.16,5.17,378700.0,5.17,5.17,5.16,5.17,378700.0
2012-10-26 15:55:00,5.17,5.17,5.16,5.17,523400.0,5.17,5.17,5.16,5.17,523400.0
2012-10-31 09:30:00,5.15,5.17,5.11,5.13,226900.0,5.15,5.17,5.11,5.13,226900.0
2012-10-31 09:35:00,5.13,5.13,5.08,5.09,109700.0,5.13,5.13,5.08,5.09,109700.0
2012-10-31 09:40:00,5.09,5.1,5.07,5.08,101500.0,5.09,5.1,5.07,5.08,101500.0
2012-10-31 09:45:00,5.09,5.14,5.09,5.12,177500.0,5.09,5.14,5.09,5.12,177500.0
2012-10-31 09:50:00,5.12,5.13,5.11,5.11,79400.0,5.12,5.13,5.11,5.11,79400.0
2012-10-31 09:55:00,5.11,5.12,5.09,5.09,151000.0,5.11,5.12,5.09,5.09,151000.0
2012-10-31 10:00:00,5.09,5.1,5.09,5.09,13700.0,5.09,5.1,5.09,5.09,13700.0
2012-10-31 10:05:00,5.09,5.1,5.09,5.1,17400.0,5.09,5.1,5.09,5.1,17400.0
2012-10-31 10:10:00,5.09,5.11,5.09,5.11,42200.0,5.09,5.11,5.09,5.11,42200.0
2012-10-31 10:15:00,5.1,5.12,5.1,5.12,57300.0,5.1,5.12,5.1,5.12,57300.0
2012-10-31 10:20:00,5.12,5.13,5.11,5.13,61900.0,5.12,5.13,5.11,5.13,61900.0
2012-10-31 10:25:00,5.13,5.13,5.1,5.1,254700.0,5.13,5.13,5.1,5.1,254700.0
2012-10-31 10:30:00,5.1,5.11,5.1,5.11,25700.0,5.1,5.11,5.1,5.11,25700.0
2012-10-31 10:35:00,5.11,5.12,5.1,5.12,72000.0,5.11,5.12,5.1,5.12,72000.0
2012-10-31 10:40:00,5.12,5.12,5.11,5.12,18200.0,5.12,5.12,5.11,5.12,18200.0
2012-10-31 10:45:00,5.12,5.12,5.11,5.12,13100.0,5.12,5.12,5.11,5.12,13100.0
2012-10-31 10:50:00,5.11,5.12,5.11,5.12,18000.0,5.11,5.12,5.11,5.12,18000.0
2012-10-31 10:55:00,5.12,5.12,5.11,5.12,13300.0,5.12,5.12,5.11,5.12,13300.0
2012-10-31 11:00:00,5.12,5.12,5.09,5.1,69200.0,5.12,5.12,5.09,5.1,69200.0
2012-10-31 11:05:00,5.1,5.1,5.09,5.1,19500.0,5.1,5.1,5.09,5.1,19500.0
2012-10-31 11:10:00,5.09,5.1,5.09,5.1,22300.0,5.09,5.1,5.09,5.1,22300.0
2012-10-31 11:15:00,5.09,5.1,5.09,5.1,13600.0,5.09,5.1,5.09,5.1,13600.0
2012-10-31 11:20:00,5.1,5.1,5.09,5.09,91100.0,5.1,5.1,5.09,5.09,91100.0
2012-10-31 11:25:00,5.1,5.1,5.08,5.08,46900.0,5.1,5.1,5.08,5.08,46900.0
2012-10-31 11:30:00,5.09,5.09,5.08,5.08,12800.0,5.09,5.09,5.08,5.08,12800.0
2012-10-31 11:35:00,5.08,5.09,5.08,5.08,14400.0,5.08,5.09,5.08,5.08,14400.0
2012-10-31 11:40:00,5.08,5.1,5.08,5.1,58100.0,5.08,5.1,5.08,5.1,58100.0
2012-10-31 11:45:00,5.1,5.1,5.09,5.09,11800.0,5.1,5.1,5.09,5.09,11800.0
2012-10-31 11:50:00,5.09,5.1,5.09,5.1,24900.0,5.09,5.1,5.09,5.1,24900.0
2012-10-31 11:55:00,5.09,5.1,5.09,5.1,17700.0,5.09,5.1,5.09,5.1,17700.0
2012-10-31 12:00:00,5.09,5.1,5.08,5.08,67500.0,5.09,5.1,5.08,5.08,67500.0
2012-10-31 12:05:00,5.09,5.09,5.07,5.09,145700.0,5.09,5.09,5.07,5.09,145700.0
2012-10-31 12:10:00,5.08,5.09,5.08,5.08,8200.0,5.08,5.09,5.08,5.08,8200.0
2012-10-31 12:15:00,5.09,5.09,5.08,5.08,73400.0,5.09,5.09,5.08,5.08,73400.0
2012-10-31 12:20:00,5.08,5.09,5.08,5.08,12900.0,5.08,5.09,5.08,5.08,12900.0
2012-10-31 12:25:00,5.08,5.09,5.07,5.07,87900.0,5.08,5.09,5.07,5.07,87900.0
2012-10-31 12:30:00,5.07,5.08,5.07,5.07,13700.0,5.07,5.08,5.07,5.07,13700.0
2012-10-31 12:35:00,5.08,5.08,5.07,5.07,7800.0,5.08,5.08,5.07,5.07,7800.0
2012-10-31 12:40:00,5.08,5.1,5.07,5.08,252600.0,5.08,5.1,5.07,5.08,252600.0
2012-10-31 12:45:00,5.09,5.09,5.08,5.08,25000.0,5.09,5.09,5.08,5.08,25000.0
2012-10-31 12:50:00,5.08,5.09,5.08,5.08,16400.0,5.08,5.09,5.08,5.08,16400.0
2012-10-31 12:55:00,5.08,5.09,5.08,5.08,9600.0,5.08,5.09,5.08,5.08,9600.0
2012-10-31 13:00:00,5.08,5.09,5.08,5.09,10100.0,5.08,5.09,5.08,5.09,10100.0
2012-10-31 13:05:00,5.08,5.09,5.08,5.08,19600.0,5.08,5.09,5.08,5.08,19600.0
2012-10-31 13:10:00,5.08,5.09,5.08,5.09,12600.0,5.08,5.09,5.08,5.09,12600.0
2012-10-31 13:15:00,5.08,5.09,5.08,5.08,13100.0,5.08,5.09,5.08,5.08,13100.0
2012-10-31 13:20:00,5.08,5.09,5.08,5.09,8900.0,5.08,5.09,5.08,5.09,8900.0
2012-10-31 13:25:00,5.09,5.09,5.08,5.08,12500.0,5.09,5.09,5.08,5.08,12500.0
2012-10-31 13:30:00,5.09,5.1,5.08,5.09,69600.0,5.09,5.1,5.08,5.09,69600.0
2012-10-31 13:35:00,5.1,5.1,5.09,5.1,37600.0,5.1,5.1,5.09,5.1,37600.0
2012-10-31 13:40:00,5.1,5.1,5.09,5.1,20200.0,5.1,5.1,5.09,5.1,20200.0
2012-10-31 13:45:00,5.09,5.1,5.09,5.1,17000.0,5.09,5.1,5.09,5.1,17000.0
2012-10-31 13:50:00,5.1,5.1,5.09,5.1,91000.0,5.1,5.1,5.09,5.1,91000.0
2012-10-31 13:55:00,5.1,5.11,5.1,5.11,71400.0,5.1,5.11,5.1,5.11,71400.0
2012-10-31 14:00:00,5.11,5.11,5.1,5.11,17700.0,5.11,5.11,5.1,5.11,17700.0
2012-10-31 14:05:00,5.11,5.11,5.1,5.11,24800.0,5.11,5.11,5.1,5.11,24800.0
2012-10-31 14:10:00,5.1,5.11,5.1,5.11,21100.0,5.1,5.11,5.1,5.11,21100.0
2012-10-31 14:15:00,5.11,5.11,5.1,5.11,21800.0,5.11,5.11,5.1,5.11,21800.0
2012-10-31 14:20:00,5.11,5.11,5.1,5.11,57700.0,5.11,5.11,5.1,5.11,57700.0
2012-10-31 14:25:00,5.11,5.11,5.1,5.11,25000.0,5.11,5.11,5.1,5.11,25000.0
2012-10-31 14:30:00,5.1,5.11,5.1,5.11,38600.0,5.1,5.11,5.1,5.11,38600.0
2012-10-31 14:35:00,5.11,5.12,5.1,5.12,157300.0,5.11,5.12,5.1,5.12,157300.0
2012-10-31 14:40:00,5.12,5.12,5.11,5.12,29300.0,5.12,5.12,5.11,5.12,29300.0
2012-10-31 14:45:00,5.12,5.12,5.11,5.11,31900.0,5.12,5.12,5.11,5.11,31900.0
2012-10-31 14:50:00,5.12,5.12,5.11,5.11,33200.0,5.12,5.12,5.11,5.11,33200.0
2012-10-31 14:55:00,5.12,5.12,5.11,5.12,47800.0,5.12,5.12,5.11,5.12,47800.0
2012-10-31 15:00:00,5.11,5.12,5.11,5.12,52900.0,5.11,5.12,5.11,5.12,52900.0
2012-10-31 15:05:00,5.12,5.12,5.11,5.12,50000.0,5.12,5.12,5.11,5.12,50000.0
2012-10-31 15:10:00,5.11,5.13,5.11,5.13,123100.0,5.11,5.13,5.11,5.13,123100.0
2012-10-31 15:15:00,5.13,5.13,5.12,5.13,44800.0,5.13,5.13,5.12,5.13,44800.0
2012-10-31 15:20:00,5.13,5.13,5.12,5.13,40200.0,5.13,5.13,5.12,5.13,40200.0
2012-10-31 15:25:00,5.13,5.13,5.12,5.13,68700.0,5.13,5.13,5.12,5.13,68700.0
2012-10-31 15:30:00,5.13,5.13,5.12,5.13,60800.0,5.13,5.13,5.12,5.13,60800.0
2012-10-31 15:35:00,5.13,5.13,5.12,5.13,69800.0,5.13,5.13,5.12,5.13,69800.0
2012-10-31 15:40:00,5.13,5.13,5.12,5.13,84700.0,5.13,5.13,5.12,5.13,84700.0
2012-10-31 15:45:00,5.13,5.13,5.12,5.13,106500.0,5.13,5.13,5.12,5.13,106500.0
2012-10-31 15:50:00,5.12,5.13,5.12,5.13,237400.0,5.12,5.13,5.12,5.13,237400.0
2012-10-31 15:55:00,5.13,5.14,5.12,5.14,692500.0,5.13,5.14,5.12,5.14,692500.0
2012-11-01 09:30:00,5.1,5.14,5.1,5.13,182200.0,5.1,5.14,5.1,5.13,182200.0
2012-11-01 09:35:00,5.12,5.14,5.11,5.11,278500.0,5.12,5.14,5.11,5.11,278500.0
2012-11-01 09:40:00,5.11,5.12,5.11,5.12,29100.0,5.11,5.12,5.11,5.12,29100.0
2012-11-01 09:45:00,5.12,5.12,5.11,5.12,51600.0,5.12,5.12,5.11,5.12,51600.0
2012-11-01 09:50:00,5.12,5.14,5.11,5.12,523100.0,5.12,5.14,5.11,5.12,523100.0
2012-11-01 09:55:00,5.12,5.16,5.12,5.14,554700.0,5.12,5.16,5.12,5.14,554700.0
2012-11-01 10:00:00,5.15,5.16,5.14,5.16,332800.0,5.15,5.16,5.14,5.16,332800.0
2012-11-01 10:05:00,5.15,5.16,5.15,5.16,30500.0,5.15,5.16,5.15,5.16,30500.0
2012-11-01 10:10:00,5.16,5.16,5.15,5.16,29200.0,5.16,5.16,5.15,5.16,29200.0
2012-11-01 10:15:00,5.16,5.21,5.15,5.21,572500.0,5.16,5.21,5.15,5.21,572500.0
2012-11-01 10:20:00,5.21,5.21,5.2,5.21,62200.0,5.21,5.21,5.2,5.21,62200.0
2012-11-01 10:25:00,5.2,5.21,5.2,5.2,17200.0,5.2,5.21,5.2,5.2,17200.0
2012-11-01 10:30:00,5.21,5.21,5.19,5.19,138100.0,5.21,5.21,5.19,5.19,138100.0
2012-11-01 10:35:00,5.19,5.2,5.18,5.19,152300.0,5.19,5.2,5.18,5.19,152300.0
2012-11-01 10:40:00,5.18,5.21,5.18,5.2,186000.0,5.18,5.21,5.18,5.2,186000.0
2012-11-01 10:45:00,5.2,5.2,5.19,5.2,20900.0,5.2,5.2,5.19,5.2,20900.0
2012-11-01 10:50:00,5.2,5.2,5.19,5.2,42000.0,5.2,5.2,5.19,5.2,42000.0
2012-11-01 10:55:00,5.19,5.2,5.19,5.2,117900.0,5.19,5.2,5.19,5.2,117900.0
2012-11-01 11:00:00,5.19,5.2,5.19,5.2,102400.0,5.19,5.2,5.19,5.2,102400.0
2012-11-01 11:05:00,5.2,5.2,5.19,5.19,20100.0,5.2,5.2,5.19,5.19,20100.0
2012-11-01 11:10:00,5.2,5.2,5.19,5.2,22100.0,5.2,5.2,5.19,5.2,22100.0
2012-11-01 11:15:00,5.2,5.2,5.19,5.2,38400.0,5.2,5.2,5.19,5.2,38400.0
2012-11-01 11:20:00,5.2,5.2,5.19,5.2,31900.0,5.2,5.2,5.19,5.2,31900.0
2012-11-01 11:25:00,5.2,5.2,5.19,5.19,33000.0,5.2,5.2,5.19,5.19,33000.0
2012-11-01 11:30:00,5.2,5.2,5.19,5.19,24700.0,5.2,5.2,5.19,5.19,24700.0
2012-11-01 11:35:00,5.19,5.2,5.19,5.2,21800.0,5.19,5.2,5.19,5.2,21800.0
2012-11-01 11:40:00,5.19,5.21,5.19,5.2,85600.0,5.19,5.21,5.19,5.2,85600.0
2012-11-01 11:45:00,5.21,5.21,5.2,5.21,26700.0,5.21,5.21,5.2,5.21,26700.0
2012-11-01 11:50:00,5.21,5.21,5.2,5.21,42200.0,5.21,5.21,5.2,5.21,42200.0
2012-11-01 11:55:00,5.2,5.21,5.2,5.21,22600.0,5.2,5.21,5.2,5.21,22600.0
2012-11-01 12:00:00,5.2,5.21,5.2,5.21,15600.0,5.2,5.21,5.2,5.21,15600.0
2012-11-01 12:05:00,5.21,5.21,5.2,5.21,27200.0,5.21,5.21,5.2,5.21,27200.0
2012-11-01 12:10:00,5.21,5.21,5.2,5.21,19900.0,5.21,5.21,5.2,5.21,19900.0
2012-11-01 12:15:00,5.21,5.21,5.2,5.21,60300.0,5.21,5.21,5.2,5.21,60300.0
2012-11-01 12:20:00,5.2,5.21,5.17,5.18,733500.0,5.2,5.21,5.17,5.18,733500.0
2012-11-01 12:25:00,5.18,5.19,5.18,5.18,17000.0,5.18,5.19,5.18,5.18,17000.0
2012-11-01 12:30:00,5.18,5.19,5.18,5.18,38500.0,5.18,5.19,5.18,5.18,38500.0
2012-11-01 12:35:00,5.19,5.19,5.18,5.19,15200.0,5.19,5.19,5.18,5.19,15200.0
2012-11-01 12:40:00,5.19,5.19,5.18,5.19,13000.0,5.19,5.19,5.18,5.19,13000.0
2012-11-01 12:45:00,5.18,5.19,5.18,5.19,15900.0,5.18,5.19,5.18,5.19,15900.0
2012-11-01 12:50:00,5.18,5.19,5.18,5.19,16200.0,5.18,5.19,5.18,5.19,16200.0
2012-11-01 12:55:00,5.19,5.19,5.18,5.18,18300.0,5.19,5.19,5.18,5.18,18300.0
2012-11-01 13:00:00,5.18,5.19,5.18,5.18,14000.0,5.18,5.19,5.18,5.18,14000.0
2012-11-01 13:05:00,5.19,5.19,5.18,5.19,21600.0,5.19,5.19,5.18,5.19,21600.0
2012-11-01 13:10:00,5.18,5.19,5.18,5.19,18200.0,5.18,5.19,5.18,5.19,18200.0
2012-11-01 13:15:00,5.19,5.19,5.18,5.18,17600.0,5.19,5.19,5.18,5.18,17600.0
2012-11-01 13:20:00,5.19,5.19,5.18,5.19,15800.0,5.19,5.19,5.18,5.19,15800.0
2012-11-01 13:25:00,5.18,5.19,5.18,5.18,27600.0,5.18,5.19,5.18,5.18,27600.0
2012-11-01 13:30:00,5.19,5.19,5.18,5.18,11400.0,5.19,5.19,5.18,5.18,11400.0
2012-11-01 13:35:00,5.19,5.19,5.18,5.18,8100.0,5.19,5.19,5.18,5.18,8100.0
2012-11-01 13:40:00,5.18,5.19,5.18,5.19,18300.0,5.18,5.19,5.18,5.19,18300.0
2012-11-01 13:45:00,5.18,5.19,5.18,5.19,19900.0,5.18,5.19,5.18,5.19,19900.0
2012-11-01 13:50:00,5.19,5.19,5.18,5.18,72300.0,5.19,5.19,5.18,5.18,72300.0
2012-11-01 13:55:00,5.19,5.19,5.18,5.18,31900.0,5.19,5.19,5.18,5.18,31900.0
2012-11-01 14:00:00,5.19,5.19,5.18,5.19,34100.0,5.19,5.19,5.18,5.19,34100.0
2012-11-01 14:05:00,5.19,5.19,5.18,5.19,24900.0,5.19,5.19,5.18,5.19,24900.0
2012-11-01 14:10:00,5.19,5.19,5.18,5.19,14400.0,5.19,5.19,5.18,5.19,14400.0
2012-11-01 14:15:00,5.18,5.19,5.18,5.18,32300.0,5.18,5.19,5.18,5.18,32300.0
2012-11-01 14:20:00,5.19,5.2,5.18,5.2,144700.0,5.19,5.2,5.18,5.2,144700.0
2012-11-01 14:25:00,5.2,5.2,5.19,5.2,35100.0,5.2,5.2,5.19,5.2,35100.0
2012-11-01 14:30:00,5.2,5.2,5.19,5.2,24800.0,5.2,5.2,5.19,5.2,24800.0
2012-11-01 14:35:00,5.2,5.2,5.19,5.19,29700.0,5.2,5.2,5.19,5.19,29700.0
2012-11-01 14:40:00,5.19,5.2,5.19,5.2,58900.0,5.19,5.2,5.19,5.2,58900.0
2012-11-01 14:45:00,5.19,5.2,5.19,5.2,309300.0,5.19,5.2,5.19,5.2,309300.0
2012-11-01 14:50:00,5.2,5.2,5.19,5.2,28800.0,5.2,5.2,5.19,5.2,28800.0
2012-11-01 14:55:00,5.2,5.2,5.19,5.2,87700.0,5.2,5.2,5.19,5.2,87700.0
2012-11-01 15:00:00,5.2,5.23,5.19,5.21,577400.0,5.2,5.23,5.19,5.21,577400.0
2012-11-01 15:05:00,5.21,5.22,5.21,5.21,66000.0,5.21,5.22,5.21,5.21,66000.0
2012-11-01 15:10:00,5.21,5.22,5.21,5.21,22700.0,5.21,5.22,5.21,5.21,22700.0
2012-11-01 15:15:00,5.22,5.22,5.21,5.21,39400.0,5.22,5.22,5.21,5.21,39400.0
2012-11-01 15:20:00,5.21,5.22,5.21,5.21,32700.0,5.21,5.22,5.21,5.21,32700.0
2012-11-01 15:25:00,5.21,5.22,5.21,5.21,41900.0,5.21,5.22,5.21,5.21,41900.0
2012-11-01 15:30:00,5.21,5.22,5.21,5.22,131200.0,5.21,5.22,5.21,5.22,131200.0
2012-11-01 15:35:00,5.21,5.22,5.2,5.21,141800.0,5.21,5.22,5.2,5.21,141800.0
2012-11-01 15:40:00,5.21,5.21,5.2,5.21,59300.0,5.21,5.21,5.2,5.21,59300.0
2012-11-01 15:45:00,5.21,5.23,5.21,5.22,360500.0,5.21,5.23,5.21,5.22,360500.0
2012-11-01 15:50:00,5.23,5.23,5.22,5.23,183000.0,5.23,5.23,5.22,5.23,183000.0
2012-11-01 15:55:00,5.23,5.24,5.22,5.23,819000.0,5.23,5.24,5.22,5.23,819000.0
2012-11-02 09:30:00,5.23,5.26,5.2,5.23,125700.0,5.23,5.26,5.2,5.23,125700.0
2012-11-02 09:35:00,5.22,5.23,5.22,5.23,52800.0,5.22,5.23,5.22,5.23,52800.0
2012-11-02 09:40:00,5.23,5.24,5.22,5.24,35300.0,5.23,5.24,5.22,5.24,35300.0
2012-11-02 09:45:00,5.23,5.24,5.23,5.23,56500.0,5.23,5.24,5.23,5.23,56500.0
2012-11-02 09:50:00,5.23,5.24,5.22,5.22,47400.0,5.23,5.24,5.22,5.22,47400.0
2012-11-02 09:55:00,5.22,5.23,5.2,5.21,241000.0,5.22,5.23,5.2,5.21,241000.0
2012-11-02 10:00:00,5.21,5.22,5.21,5.21,20400.0,5.21,5.22,5.21,5.21,20400.0
2012-11-02 10:05:00,5.21,5.22,5.21,5.21,27900.0,5.21,5.22,5.21,5.21,27900.0
2012-11-02 10:10:00,5.21,5.22,5.21,5.21,98000.0,5.21,5.22,5.21,5.21,98000.0
2012-11-02 10:15:00,5.21,5.21,5.2,5.2,51100.0,5.21,5.21,5.2,5.2,51100.0
2012-11-02 10:20:00,5.2,5.21,5.18,5.19,170000.0,5.2,5.21,5.18,5.19,170000.0
2012-11-02 10:25:00,5.19,5.21,5.19,5.21,92500.0,5.19,5.21,5.19,5.21,92500.0
2012-11-02 10:30:00,5.21,5.24,5.21,5.22,339000.0,5.21,5.24,5.21,5.22,339000.0
2012-11-02 10:35:00,5.21,5.22,5.21,5.21,26600.0,5.21,5.22,5.21,5.21,26600.0
2012-11-02 10:40:00,5.21,5.22,5.2,5.2,74300.0,5.21,5.22,5.2,5.2,74300.0
2012-11-02 10:45:00,5.2,5.21,5.2,5.2,21300.0,5.2,5.21,5.2,5.2,21300.0
2012-11-02 10:50:00,5.2,5.21,5.2,5.21,60400.0,5.2,5.21,5.2,5.21,60400.0
2012-11-02 10:55:00,5.21,5.21,5.2,5.2,22500.0,5.21,5.21,5.2,5.2,22500.0
2012-11-02 11:00:00,5.2,5.21,5.19,5.19,67100.0,5.2,5.21,5.19,5.19,67100.0
2012-11-02 11:05:00,5.19,5.2,5.19,5.19,24100.0,5.19,5.2,5.19,5.19,24100.0
2012-11-02 11:10:00,5.2,5.2,5.19,5.2,31200.0,5.2,5.2,5.19,5.2,31200.0
2012-11-02 11:15:00,5.2,5.2,5.19,5.19,27200.0,5.2,5.2,5.19,5.19,27200.0
2012-11-02 11:20:00,5.19,5.2,5.19,5.2,17000.0,5.19,5.2,5.19,5.2,17000.0
2012-11-02 11:25:00,5.19,5.2,5.19,5.19,20600.0,5.19,5.2,5.19,5.19,20600.0
2012-11-02 11:30:00,5.2,5.2,5.19,5.19,21400.0,5.2,5.2,5.19,5.19,21400.0
2012-11-02 11:35:00,5.19,5.21,5.19,5.2,90800.0,5.19,5.21,5.19,5.2,90800.0
2012-11-02 11:40:00,5.2,5.21,5.2,5.21,6800.0,5.2,5.21,5.2,5.21,6800.0
2012-11-02 11:45:00,5.2,5.21,5.2,5.2,11200.0,5.2,5.21,5.2,5.2,11200.0
2012-11-02 11:50:00,5.2,5.21,5.2,5.21,91400.0,5.2,5.21,5.2,5.21,91400.0
2012-11-02 11:55:00,5.2,5.21,5.2,5.21,19400.0,5.2,5.21,5.2,5.21,19400.0
2012-11-02 12:00:00,5.21,5.21,5.2,5.2,7700.0,5.21,5.21,5.2,5.2,7700.0
2012-11-02 12:05:00,5.2,5.21,5.2,5.21,13500.0,5.2,5.21,5.2,5.21,13500.0
2012-11-02 12:10:00,5.21,5.21,5.2,5.2,22700.0,5.21,5.21,5.2,5.2,22700.0
2012-11-02 12:15:00,5.21,5.21,5.2,5.21,12500.0,5.21,5.21,5.2,5.21,12500.0
2012-11-02 12:20:00,5.21,5.21,5.2,5.21,18400.0,5.21,5.21,5.2,5.21,18400.0
2012-11-02 12:25:00,5.21,5.21,5.2,5.2,34800.0,5.21,5.21,5.2,5.2,34800.0
2012-11-02 12:30:00,5.2,5.21,5.2,5.2,17500.0,5.2,5.21,5.2,5.2,17500.0
2012-11-02 12:35:00,5.21,5.21,5.2,5.2,8700.0,5.21,5.21,5.2,5.2,8700.0
2012-11-02 12:40:00,5.2,5.23,5.19,5.23,681900.0,5.2,5.23,5.19,5.23,681900.0
2012-11-02 12:45:00,5.23,5.24,5.22,5.23,83200.0,5.23,5.24,5.22,5.23,83200.0
2012-11-02 12:50:00,5.24,5.24,5.22,5.22,83300.0,5.24,5.24,5.22,5.22,83300.0
2012-11-02 12:55:00,5.22,5.23,5.21,5.21,49200.0,5.22,5.23,5.21,5.21,49200.0
2012-11-02 13:00:00,5.21,5.22,5.21,5.21,2900.0,5.21,5.22,5.21,5.21,2900.0
2012-11-02 13:05:00,5.21,5.22,5.21,5.22,3800.0,5.21,5.22,5.21,5.22,3800.0
2012-11-02 13:10:00,5.22,5.22,5.21,5.21,14000.0,5.22,5.22,5.21,5.21,14000.0
2012-11-02 13:15:00,5.21,5.23,5.21,5.22,81500.0,5.21,5.23,5.21,5.22,81500.0
2012-11-02 13:20:00,5.22,5.23,5.21,5.22,234000.0,5.22,5.23,5.21,5.22,234000.0
2012-11-02 13:25:00,5.23,5.24,5.22,5.23,52900.0,5.23,5.24,5.22,5.23,52900.0
2012-11-02 13:30:00,5.23,5.25,5.22,5.23,426500.0,5.23,5.25,5.22,5.23,426500.0
2012-11-02 13:35:00,5.23,5.25,5.23,5.24,546000.0,5.23,5.25,5.23,5.24,546000.0
2012-11-02 13:40:00,5.23,5.24,5.23,5.24,42800.0,5.23,5.24,5.23,5.24,42800.0
2012-11-02 13:45:00,5.24,5.24,5.23,5.24,32200.0,5.24,5.24,5.23,5.24,32200.0
2012-11-02 13:50:00,5.24,5.24,5.22,5.22,81200.0,5.24,5.24,5.22,5.22,81200.0
2012-11-02 13:55:00,5.22,5.23,5.22,5.22,3900.0,5.22,5.23,5.22,5.22,3900.0
2012-11-02 14:00:00,5.22,5.23,5.21,5.21,55000.0,5.22,5.23,5.21,5.21,55000.0
2012-11-02 14:05:00,5.21,5.22,5.21,5.21,19700.0,5.21,5.22,5.21,5.21,19700.0
2012-11-02 14:10:00,5.21,5.22,5.21,5.21,30400.0,5.21,5.22,5.21,5.21,30400.0
2012-11-02 14:15:00,5.21,5.22,5.21,5.21,24300.0,5.21,5.22,5.21,5.21,24300.0
2012-11-02 14:20:00,5.21,5.22,5.21,5.22,41000.0,5.21,5.22,5.21,5.22,41000.0
2012-11-02 14:25:00,5.21,5.22,5.21,5.21,22000.0,5.21,5.22,5.21,5.21,22000.0
2012-11-02 14:30:00,5.21,5.22,5.21,5.21,24700.0,5.21,5.22,5.21,5.21,24700.0
2012-11-02 14:35:00,5.21,5.22,5.2,5.2,158600.0,5.21,5.22,5.2,5.2,158600.0
2012-11-02 14:40:00,5.21,5.21,5.2,5.21,55000.0,5.21,5.21,5.2,5.21,55000.0
2012-11-02 14:45:00,5.2,5.21,5.19,5.19,80200.0,5.2,5.21,5.19,5.19,80200.0
2012-11-02 14:50:00,5.19,5.2,5.19,5.19,27500.0,5.19,5.2,5.19,5.19,27500.0
2012-11-02 14:55:00,5.19,5.21,5.19,5.21,119600.0,5.19,5.21,5.19,5.21,119600.0
2012-11-02 15:00:00,5.21,5.21,5.2,5.2,58600.0,5.21,5.21,5.2,5.2,58600.0
2012-11-02 15:05:00,5.2,5.21,5.2,5.21,65200.0,5.2,5.21,5.2,5.21,65200.0
2012-11-02 15:10:00,5.2,5.21,5.19,5.2,122200.0,5.2,5.21,5.19,5.2,122200.0
2012-11-02 15:15:00,5.2,5.21,5.19,5.21,109800.0,5.2,5.21,5.19,5.21,109800.0
2012-11-02 15:20:00,5.21,5.22,5.2,5.21,165300.0,5.21,5.22,5.2,5.21,165300.0
2012-11-02 15:25:00,5.21,5.21,5.2,5.2,64200.0,5.21,5.21,5.2,5.2,64200.0
2012-11-02 15:30:00,5.21,5.21,5.2,5.21,138600.0,5.21,5.21,5.2,5.21,138600.0
2012-11-02 15:35:00,5.2,5.21,5.19,5.19,172200.0,5.2,5.21,5.19,5.19,172200.0
2012-11-02 15:40:00,5.2,5.2,5.19,5.2,87100.0,5.2,5.2,5.19,5.2,87100.0
2012-11-02 15:45:00,5.2,5.2,5.17,5.17,423300.0,5.2,5.2,5.17,5.17,423300.0
2012-11-02 15:50:00,5.18,5.19,5.17,5.18,352600.0,5.18,5.19,5.17,5.18,352600.0
2012-11-02 15:55:00,5.19,5.2,5.18,5.19,1257200.0,5.19,5.2,5.18,5.19,1257200.0
2012-11-05 09:30:00,5.2,5.2,5.17,5.19,94900.0,5.2,5.2,5.17,5.19,94900.0
2012-11-05 09:35:00,5.19,5.2,5.18,5.2,34700.0,5.19,5.2,5.18,5.2,34700.0
2012-11-05 09:40:00,5.19,5.2,5.19,5.2,35200.0,5.19,5.2,5.19,5.2,35200.0
2012-11-05 09:45:00,5.19,5.2,5.17,5.2,75800.0,5.19,5.2,5.17,5.2,75800.0
2012-11-05 09:50:00,5.2,5.2,5.19,5.2,27700.0,5.2,5.2,5.19,5.2,27700.0
2012-11-05 09:55:00,5.19,5.23,5.19,5.2,183400.0,5.19,5.23,5.19,5.2,183400.0
2012-11-05 10:00:00,5.2,5.22,5.2,5.21,70100.0,5.2,5.22,5.2,5.21,70100.0
2012-11-05 10:05:00,5.21,5.24,5.2,5.21,281100.0,5.21,5.24,5.2,5.21,281100.0
2012-11-05 10:10:00,5.22,5.25,5.21,5.24,163300.0,5.22,5.25,5.21,5.24,163300.0
2012-11-05 10:15:00,5.24,5.24,5.21,5.23,199800.0,5.24,5.24,5.21,5.23,199800.0
2012-11-05 10:20:00,5.24,5.24,5.23,5.24,28300.0,5.24,5.24,5.23,5.24,28300.0
2012-11-05 10:25:00,5.23,5.25,5.23,5.25,49700.0,5.23,5.25,5.23,5.25,49700.0
2012-11-05 10:30:00,5.25,5.27,5.24,5.26,230400.0,5.25,5.27,5.24,5.26,230400.0
2012-11-05 10:35:00,5.27,5.27,5.26,5.26,35300.0,5.27,5.27,5.26,5.26,35300.0
2012-11-05 10:40:00,5.27,5.28,5.25,5.25,545100.0,5.27,5.28,5.25,5.25,545100.0
2012-11-05 10:45:00,5.25,5.26,5.25,5.25,16600.0,5.25,5.26,5.25,5.25,16600.0
2012-11-05 10:50:00,5.25,5.29,5.25,5.27,487400.0,5.25,5.29,5.25,5.27,487400.0
2012-11-05 10:55:00,5.26,5.27,5.26,5.27,32600.0,5.26,5.27,5.26,5.27,32600.0
2012-11-05 11:00:00,5.27,5.27,5.26,5.27,67500.0,5.27,5.27,5.26,5.27,67500.0
2012-11-05 11:05:00,5.26,5.29,5.26,5.28,359100.0,5.26,5.29,5.26,5.28,359100.0
2012-11-05 11:10:00,5.27,5.28,5.27,5.27,34800.0,5.27,5.28,5.27,5.27,34800.0
2012-11-05 11:15:00,5.28,5.28,5.27,5.27,26000.0,5.28,5.28,5.27,5.27,26000.0
2012-11-05 11:20:00,5.28,5.28,5.27,5.27,52600.0,5.28,5.28,5.27,5.27,52600.0
2012-11-05 11:25:00,5.28,5.29,5.27,5.28,94800.0,5.28,5.29,5.27,5.28,94800.0
2012-11-05 11:30:00,5.29,5.31,5.28,5.31,448500.0,5.29,5.31,5.28,5.31,448500.0
2012-11-05 11:35:00,5.31,5.31,5.29,5.29,209500.0,5.31,5.31,5.29,5.29,209500.0
2012-11-05 11:40:00,5.3,5.3,5.29,5.29,42000.0,5.3,5.3,5.29,5.29,42000.0
2012-11-05 11:45:00,5.3,5.3,5.28,5.28,201600.0,5.3,5.3,5.28,5.28,201600.0
2012-11-05 11:50:00,5.29,5.29,5.28,5.29,30600.0,5.29,5.29,5.28,5.29,30600.0
2012-11-05 11:55:00,5.29,5.29,5.28,5.29,170500.0,5.29,5.29,5.28,5.29,170500.0
2012-11-05 12:00:00,5.28,5.29,5.28,5.28,27700.0,5.28,5.29,5.28,5.28,27700.0
2012-11-05 12:05:00,5.28,5.29,5.28,5.29,89800.0,5.28,5.29,5.28,5.29,89800.0
2012-11-05 12:10:00,5.29,5.29,5.27,5.28,249700.0,5.29,5.29,5.27,5.28,249700.0
2012-11-05 12:15:00,5.28,5.28,5.27,5.28,46700.0,5.28,5.28,5.27,5.28,46700.0
2012-11-05 12:20:00,5.28,5.28,5.27,5.27,71900.0,5.28,5.28,5.27,5.27,71900.0
2012-11-05 12:25:00,5.28,5.28,5.25,5.25,337100.0,5.28,5.28,5.25,5.25,337100.0
2012-11-05 12:30:00,5.25,5.27,5.25,5.27,250900.0,5.25,5.27,5.25,5.27,250900.0
2012-11-05 12:35:00,5.27,5.29,5.26,5.28,377700.0,5.27,5.29,5.26,5.28,377700.0
2012-11-05 12:40:00,5.27,5.28,5.27,5.28,53400.0,5.27,5.28,5.27,5.28,53400.0
2012-11-05 12:45:00,5.28,5.28,5.27,5.28,30000.0,5.28,5.28,5.27,5.28,30000.0
2012-11-05 12:50:00,5.28,5.28,5.27,5.28,35500.0,5.28,5.28,5.27,5.28,35500.0
2012-11-05 12:55:00,5.28,5.28,5.27,5.28,43300.0,5.28,5.28,5.27,5.28,43300.0
2012-11-05 13:00:00,5.28,5.28,5.27,5.28,42900.0,5.28,5.28,5.27,5.28,42900.0
2012-11-05 13:05:00,5.28,5.29,5.27,5.29,111400.0,5.28,5.29,5.27,5.29,111400.0
2012-11-05 13:10:00,5.29,5.29,5.28,5.29,74200.0,5.29,5.29,5.28,5.29,74200.0
2012-11-05 13:15:00,5.29,5.31,5.28,5.31,288800.0,5.29,5.31,5.28,5.31,288800.0
2012-11-05 13:20:00,5.31,5.31,5.3,5.31,41000.0,5.31,5.31,5.3,5.31,41000.0
2012-11-05 13:25:00,5.31,5.31,5.3,5.31,76900.0,5.31,5.31,5.3,5.31,76900.0
2012-11-05 13:30:00,5.31,5.31,5.3,5.31,60000.0,5.31,5.31,5.3,5.31,60000.0
2012-11-05 13:35:00,5.31,5.32,5.31,5.31,137200.0,5.31,5.32,5.31,5.31,137200.0
2012-11-05 13:40:00,5.31,5.32,5.3,5.31,151500.0,5.31,5.32,5.3,5.31,151500.0
2012-11-05 13:45:00,5.31,5.31,5.3,5.3,51200.0,5.31,5.31,5.3,5.3,51200.0
2012-11-05 13:50:00,5.3,5.31,5.3,5.31,40600.0,5.3,5.31,5.3,5.31,40600.0
2012-11-05 13:55:00,5.3,5.31,5.3,5.31,100400.0,5.3,5.31,5.3,5.31,100400.0
2012-11-05 14:00:00,5.31,5.31,5.3,5.31,58600.0,5.31,5.31,5.3,5.31,58600.0
2012-11-05 14:05:00,5.31,5.31,5.3,5.31,66100.0,5.31,5.31,5.3,5.31,66100.0
2012-11-05 14:10:00,5.31,5.31,5.3,5.31,62400.0,5.31,5.31,5.3,5.31,62400.0
2012-11-05 14:15:00,5.31,5.31,5.3,5.31,53500.0,5.31,5.31,5.3,5.31,53500.0
2012-11-05 14:20:00,5.31,5.31,5.3,5.3,194400.0,5.31,5.31,5.3,5.3,194400.0
2012-11-05 14:25:00,5.31,5.31,5.3,5.31,66500.0,5.31,5.31,5.3,5.31,66500.0
2012-11-05 14:30:00,5.31,5.31,5.3,5.31,120500.0,5.31,5.31,5.3,5.31,120500.0
2012-11-05 14:35:00,5.31,5.32,5.3,5.32,122500.0,5.31,5.32,5.3,5.32,122500.0
2012-11-05 14:40:00,5.32,5.32,5.31,5.32,31800.0,5.32,5.32,5.31,5.32,31800.0
2012-11-05 14:45:00,5.32,5.33,5.31,5.33,279000.0,5.32,5.33,5.31,5.33,279000.0
2012-11-05 14:50:00,5.32,5.33,5.32,5.33,89800.0,5.32,5.33,5.32,5.33,89800.0
2012-11-05 14:55:00,5.33,5.34,5.32,5.33,1010400.0,5.33,5.34,5.32,5.33,1010400.0
2012-11-05 15:00:00,5.33,5.33,5.32,5.33,231200.0,5.33,5.33,5.32,5.33,231200.0
2012-11-05 15:05:00,5.32,5.33,5.32,5.33,60500.0,5.32,5.33,5.32,5.33,60500.0
2012-11-05 15:10:00,5.32,5.33,5.31,5.32,182100.0,5.32,5.33,5.31,5.32,182100.0
2012-11-05 15:15:00,5.32,5.32,5.31,5.32,81500.0,5.32,5.32,5.31,5.32,81500.0
2012-11-05 15:20:00,5.32,5.33,5.31,5.33,455500.0,5.32,5.33,5.31,5.33,455500.0
2012-11-05 15:25:00,5.33,5.34,5.32,5.33,165200.0,5.33,5.34,5.32,5.33,165200.0
2012-11-05 15:30:00,5.33,5.34,5.32,5.33,265800.0,5.33,5.34,5.32,5.33,265800.0
2012-11-05 15:35:00,5.33,5.33,5.32,5.32,215500.0,5.33,5.33,5.32,5.32,215500.0
2012-11-05 15:40:00,5.32,5.35,5.32,5.35,704400.0,5.32,5.35,5.32,5.35,704400.0
2012-11-05 15:45:00,5.34,5.35,5.33,5.33,477300.0,5.34,5.35,5.33,5.33,477300.0
2012-11-05 15:50:00,5.33,5.34,5.33,5.34,421800.0,5.33,5.34,5.33,5.34,421800.0
2012-11-05 15:55:00,5.33,5.35,5.33,5.35,1480000.0,5.33,5.35,5.33,5.35,1480000.0
2012-11-06 09:30:00,5.33,5.35,5.31,5.33,111600.0,5.33,5.35,5.31,5.33,111600.0
2012-11-06 09:35:00,5.33,5.34,5.32,5.33,64300.0,5.33,5.34,5.32,5.33,64300.0
2012-11-06 09:40:00,5.33,5.34,5.33,5.33,39700.0,5.33,5.34,5.33,5.33,39700.0
2012-11-06 09:45:00,5.33,5.34,5.32,5.32,65000.0,5.33,5.34,5.32,5.32,65000.0
2012-11-06 09:50:00,5.32,5.33,5.31,5.32,43700.0,5.32,5.33,5.31,5.32,43700.0
2012-11-06 09:55:00,5.32,5.33,5.31,5.33,71200.0,5.32,5.33,5.31,5.33,71200.0
2012-11-06 10:00:00,5.33,5.34,5.32,5.33,59100.0,5.33,5.34,5.32,5.33,59100.0
2012-11-06 10:05:00,5.34,5.34,5.33,5.34,52600.0,5.34,5.34,5.33,5.34,52600.0
2012-11-06 10:10:00,5.33,5.34,5.33,5.33,24300.0,5.33,5.34,5.33,5.33,24300.0
2012-11-06 10:15:00,5.33,5.34,5.33,5.34,29900.0,5.33,5.34,5.33,5.34,29900.0
2012-11-06 10:20:00,5.34,5.35,5.33,5.35,74000.0,5.34,5.35,5.33,5.35,74000.0
2012-11-06 10:25:00,5.35,5.35,5.31,5.33,368600.0,5.35,5.35,5.31,5.33,368600.0
2012-11-06 10:30:00,5.33,5.33,5.32,5.33,33400.0,5.33,5.33,5.32,5.33,33400.0
2012-11-06 10:35:00,5.33,5.33,5.32,5.32,24600.0,5.33,5.33,5.32,5.32,24600.0
2012-11-06 10:40:00,5.33,5.34,5.32,5.34,270300.0,5.33,5.34,5.32,5.34,270300.0
2012-11-06 10:45:00,5.33,5.36,5.33,5.36,604200.0,5.33,5.36,5.33,5.36,604200.0
2012-11-06 10:50:00,5.36,5.37,5.35,5.35,167500.0,5.36,5.37,5.35,5.35,167500.0
2012-11-06 10:55:00,5.36,5.36,5.35,5.36,39900.0,5.36,5.36,5.35,5.36,39900.0
2012-11-06 11:00:00,5.36,5.36,5.35,5.36,47900.0,5.36,5.36,5.35,5.36,47900.0
2012-11-06 11:05:00,5.35,5.36,5.35,5.35,21900.0,5.35,5.36,5.35,5.35,21900.0
2012-11-06 11:10:00,5.35,5.36,5.35,5.36,17300.0,5.35,5.36,5.35,5.36,17300.0
2012-11-06 11:15:00,5.36,5.38,5.35,5.38,271000.0,5.36,5.38,5.35,5.38,271000.0
2012-11-06 11:20:00,5.38,5.38,5.36,5.37,167100.0,5.38,5.38,5.36,5.37,167100.0
2012-11-06 11:25:00,5.37,5.38,5.36,5.38,207400.0,5.37,5.38,5.36,5.38,207400.0
2012-11-06 11:30:00,5.38,5.38,5.37,5.38,24900.0,5.38,5.38,5.37,5.38,24900.0
2012-11-06 11:35:00,5.38,5.42,5.37,5.4,276700.0,5.38,5.42,5.37,5.4,276700.0
2012-11-06 11:40:00,5.4,5.41,5.39,5.41,86200.0,5.4,5.41,5.39,5.41,86200.0
2012-11-06 11:45:00,5.41,5.41,5.4,5.41,12700.0,5.41,5.41,5.4,5.41,12700.0
2012-11-06 11:50:00,5.41,5.42,5.4,5.42,94400.0,5.41,5.42,5.4,5.42,94400.0
2012-11-06 11:55:00,5.42,5.42,5.41,5.42,40700.0,5.42,5.42,5.41,5.42,40700.0
2012-11-06 12:00:00,5.42,5.44,5.41,5.44,203700.0,5.42,5.44,5.41,5.44,203700.0
2012-11-06 12:05:00,5.44,5.44,5.41,5.42,155500.0,5.44,5.44,5.41,5.42,155500.0
2012-11-06 12:10:00,5.41,5.42,5.41,5.42,23800.0,5.41,5.42,5.41,5.42,23800.0
2012-11-06 12:15:00,5.42,5.43,5.41,5.43,199900.0,5.42,5.43,5.41,5.43,199900.0
2012-11-06 12:20:00,5.43,5.43,5.42,5.42,112800.0,5.43,5.43,5.42,5.42,112800.0
2012-11-06 12:25:00,5.42,5.43,5.42,5.42,14400.0,5.42,5.43,5.42,5.42,14400.0
2012-11-06 12:30:00,5.43,5.43,5.42,5.43,27100.0,5.43,5.43,5.42,5.43,27100.0
2012-11-06 12:35:00,5.42,5.44,5.41,5.43,622500.0,5.42,5.44,5.41,5.43,622500.0
2012-11-06 12:40:00,5.42,5.43,5.42,5.42,56700.0,5.42,5.43,5.42,5.42,56700.0
2012-11-06 12:45:00,5.42,5.42,5.4,5.41,315700.0,5.42,5.42,5.4,5.41,315700.0
2012-11-06 12:50:00,5.41,5.43,5.41,5.42,268800.0,5.41,5.43,5.41,5.42,268800.0
2012-11-06 12:55:00,5.43,5.43,5.42,5.43,14500.0,5.43,5.43,5.42,5.43,14500.0
2012-11-06 13:00:00,5.43,5.43,5.42,5.43,72300.0,5.43,5.43,5.42,5.43,72300.0
2012-11-06 13:05:00,5.42,5.45,5.42,5.42,530700.0,5.42,5.45,5.42,5.42,530700.0
2012-11-06 13:10:00,5.42,5.42,5.41,5.41,106000.0,5.42,5.42,5.41,5.41,106000.0
2012-11-06 13:15:00,5.41,5.42,5.4,5.41,62700.0,5.41,5.42,5.4,5.41,62700.0
2012-11-06 13:20:00,5.4,5.43,5.4,5.42,145700.0,5.4,5.43,5.4,5.42,145700.0
2012-11-06 13:25:00,5.42,5.42,5.41,5.42,22000.0,5.42,5.42,5.41,5.42,22000.0
2012-11-06 13:30:00,5.42,5.42,5.41,5.42,7700.0,5.42,5.42,5.41,5.42,7700.0
2012-11-06 13:35:00,5.42,5.43,5.42,5.43,38900.0,5.42,5.43,5.42,5.43,38900.0
2012-11-06 13:40:00,5.43,5.43,5.42,5.42,24900.0,5.43,5.43,5.42,5.42,24900.0
2012-11-06 13:45:00,5.43,5.43,5.42,5.42,33200.0,5.43,5.43,5.42,5.42,33200.0
2012-11-06 13:50:00,5.43,5.43,5.41,5.41,308800.0,5.43,5.43,5.41,5.41,308800.0
2012-11-06 13:55:00,5.41,5.42,5.4,5.41,122400.0,5.41,5.42,5.4,5.41,122400.0
2012-11-06 14:00:00,5.41,5.41,5.39,5.39,70100.0,5.41,5.41,5.39,5.39,70100.0
2012-11-06 14:05:00,5.39,5.4,5.39,5.4,22200.0,5.39,5.4,5.39,5.4,22200.0
2012-11-06 14:10:00,5.4,5.4,5.39,5.4,25000.0,5.4,5.4,5.39,5.4,25000.0
2012-11-06 14:15:00,5.4,5.4,5.39,5.4,93600.0,5.4,5.4,5.39,5.4,93600.0
2012-11-06 14:20:00,5.4,5.4,5.39,5.4,50900.0,5.4,5.4,5.39,5.4,50900.0
2012-11-06 14:25:00,5.4,5.4,5.39,5.4,85100.0,5.4,5.4,5.39,5.4,85100.0
2012-11-06 14:30:00,5.4,5.4,5.39,5.4,110800.0,5.4,5.4,5.39,5.4,110800.0
2012-11-06 14:35:00,5.4,5.4,5.39,5.4,40500.0,5.4,5.4,5.39,5.4,40500.0
2012-11-06 14:40:00,5.4,5.4,5.39,5.4,52800.0,5.4,5.4,5.39,5.4,52800.0
2012-11-06 14:45:00,5.4,5.4,5.38,5.38,230900.0,5.4,5.4,5.38,5.38,230900.0
2012-11-06 14:50:00,5.39,5.39,5.36,5.37,204800.0,5.39,5.39,5.36,5.37,204800.0
2012-11-06 14:55:00,5.36,5.37,5.36,5.37,28000.0,5.36,5.37,5.36,5.37,28000.0
2012-11-06 15:00:00,5.36,5.37,5.36,5.37,56600.0,5.36,5.37,5.36,5.37,56600.0
2012-11-06 15:05:00,5.36,5.37,5.36,5.37,45100.0,5.36,5.37,5.36,5.37,45100.0
2012-11-06 15:10:00,5.37,5.37,5.36,5.37,55600.0,5.37,5.37,5.36,5.37,55600.0
2012-11-06 15:15:00,5.36,5.38,5.36,5.38,163400.0,5.36,5.38,5.36,5.38,163400.0
2012-11-06 15:20:00,5.38,5.38,5.37,5.38,60900.0,5.38,5.38,5.37,5.38,60900.0
2012-11-06 15:25:00,5.38,5.38,5.35,5.35,382700.0,5.38,5.38,5.35,5.35,382700.0
2012-11-06 15:30:00,5.36,5.36,5.35,5.35,67700.0,5.36,5.36,5.35,5.35,67700.0
2012-11-06 15:35:00,5.35,5.36,5.35,5.36,70700.0,5.35,5.36,5.35,5.36,70700.0
2012-11-06 15:40:00,5.36,5.36,5.33,5.34,270800.0,5.36,5.36,5.33,5.34,270800.0
2012-11-06 15:45:00,5.34,5.35,5.33,5.35,499900.0,5.34,5.35,5.33,5.35,499900.0
2012-11-06 15:50:00,5.35,5.36,5.34,5.35,254100.0,5.35,5.36,5.34,5.35,254100.0
2012-11-06 15:55:00,5.34,5.35,5.34,5.35,324400.0,5.34,5.35,5.34,5.35,324400.0
2012-11-07 09:30:00,5.31,5.32,5.22,5.24,270500.0,5.31,5.32,5.22,5.24,270500.0
2012-11-07 09:35:00,5.24,5.24,5.22,5.24,67900.0,5.24,5.24,5.22,5.24,67900.0
2012-11-07 09:40:00,5.24,5.24,5.21,5.22,118200.0,5.24,5.24,5.21,5.22,118200.0
2012-11-07 09:45:00,5.22,5.22,5.2,5.22,117900.0,5.22,5.22,5.2,5.22,117900.0
2012-11-07 09:50:00,5.22,5.22,5.2,5.2,46200.0,5.22,5.22,5.2,5.2,46200.0
2012-11-07 09:55:00,5.2,5.21,5.18,5.2,193900.0,5.2,5.21,5.18,5.2,193900.0
2012-11-07 10:00:00,5.2,5.2,5.17,5.18,272300.0,5.2,5.2,5.17,5.18,272300.0
2012-11-07 10:05:00,5.17,5.21,5.17,5.21,259700.0,5.17,5.21,5.17,5.21,259700.0
2012-11-07 10:10:00,5.2,5.21,5.2,5.21,23400.0,5.2,5.21,5.2,5.21,23400.0
2012-11-07 10:15:00,5.21,5.22,5.2,5.21,395100.0,5.21,5.22,5.2,5.21,395100.0
2012-11-07 10:20:00,5.21,5.22,5.2,5.21,120400.0,5.21,5.22,5.2,5.21,120400.0
2012-11-07 10:25:00,5.21,5.23,5.2,5.23,106900.0,5.21,5.23,5.2,5.23,106900.0
2012-11-07 10:30:00,5.23,5.24,5.22,5.24,135500.0,5.23,5.24,5.22,5.24,135500.0
2012-11-07 10:35:00,5.24,5.24,5.22,5.23,133900.0,5.24,5.24,5.22,5.23,133900.0
2012-11-07 10:40:00,5.22,5.23,5.21,5.22,106800.0,5.22,5.23,5.21,5.22,106800.0
2012-11-07 10:45:00,5.21,5.23,5.2,5.21,662100.0,5.21,5.23,5.2,5.21,662100.0
2012-11-07 10:50:00,5.21,5.22,5.2,5.21,167300.0,5.21,5.22,5.2,5.21,167300.0
2012-11-07 10:55:00,5.21,5.21,5.19,5.21,304000.0,5.21,5.21,5.19,5.21,304000.0
2012-11-07 11:00:00,5.21,5.22,5.2,5.22,172000.0,5.21,5.22,5.2,5.22,172000.0
2012-11-07 11:05:00,5.22,5.22,5.21,5.22,69500.0,5.22,5.22,5.21,5.22,69500.0
2012-11-07 11:10:00,5.22,5.22,5.21,5.22,62800.0,5.22,5.22,5.21,5.22,62800.0
2012-11-07 11:15:00,5.21,5.22,5.17,5.18,368500.0,5.21,5.22,5.17,5.18,368500.0
2012-11-07 11:20:00,5.17,5.19,5.15,5.17,549200.0,5.17,5.19,5.15,5.17,549200.0
2012-11-07 11:25:00,5.16,5.17,5.15,5.15,179900.0,5.16,5.17,5.15,5.15,179900.0
2012-11-07 11:30:00,5.16,5.16,5.13,5.15,116300.0,5.16,5.16,5.13,5.15,116300.0
2012-11-07 11:35:00,5.15,5.16,5.14,5.16,61300.0,5.15,5.16,5.14,5.16,61300.0
2012-11-07 11:40:00,5.16,5.18,5.15,5.17,73800.0,5.16,5.18,5.15,5.17,73800.0
2012-11-07 11:45:00,5.18,5.18,5.15,5.17,148300.0,5.18,5.18,5.15,5.17,148300.0
2012-11-07 11:50:00,5.17,5.17,5.16,5.17,43800.0,5.17,5.17,5.16,5.17,43800.0
2012-11-07 11:55:00,5.17,5.17,5.16,5.16,10800.0,5.17,5.17,5.16,5.16,10800.0
2012-11-07 12:00:00,5.17,5.19,5.16,5.19,119500.0,5.17,5.19,5.16,5.19,119500.0
2012-11-07 12:05:00,5.19,5.19,5.18,5.19,9600.0,5.19,5.19,5.18,5.19,9600.0
2012-11-07 12:10:00,5.18,5.19,5.18,5.19,25600.0,5.18,5.19,5.18,5.19,25600.0
2012-11-07 12:15:00,5.19,5.2,5.18,5.2,50900.0,5.19,5.2,5.18,5.2,50900.0
2012-11-07 12:20:00,5.2,5.21,5.19,5.2,188000.0,5.2,5.21,5.19,5.2,188000.0
2012-11-07 12:25:00,5.19,5.2,5.19,5.2,20100.0,5.19,5.2,5.19,5.2,20100.0
2012-11-07 12:30:00,5.2,5.2,5.18,5.19,271900.0,5.2,5.2,5.18,5.19,271900.0
2012-11-07 12:35:00,5.18,5.19,5.18,5.19,34000.0,5.18,5.19,5.18,5.19,34000.0
2012-11-07 12:40:00,5.19,5.19,5.16,5.17,363100.0,5.19,5.19,5.16,5.17,363100.0
2012-11-07 12:45:00,5.17,5.18,5.17,5.17,48500.0,5.17,5.18,5.17,5.17,48500.0
2012-11-07 12:50:00,5.18,5.19,5.17,5.19,156300.0,5.18,5.19,5.17,5.19,156300.0
2012-11-07 12:55:00,5.18,5.19,5.18,5.18,27600.0,5.18,5.19,5.18,5.18,27600.0
2012-11-07 13:00:00,5.19,5.2,5.18,5.2,51200.0,5.19,5.2,5.18,5.2,51200.0
2012-11-07 13:05:00,5.2,5.22,5.2,5.22,114800.0,5.2,5.22,5.2,5.22,114800.0
2012-11-07 13:10:00,5.22,5.23,5.21,5.22,111100.0,5.22,5.23,5.21,5.22,111100.0
2012-11-07 13:15:00,5.22,5.22,5.2,5.21,66000.0,5.22,5.22,5.2,5.21,66000.0
2012-11-07 13:20:00,5.2,5.21,5.19,5.21,121600.0,5.2,5.21,5.19,5.21,121600.0
2012-11-07 13:25:00,5.21,5.21,5.19,5.2,68300.0,5.21,5.21,5.19,5.2,68300.0
2012-11-07 13:30:00,5.2,5.21,5.19,5.21,26600.0,5.2,5.21,5.19,5.21,26600.0
2012-11-07 13:35:00,5.21,5.21,5.2,5.21,11200.0,5.21,5.21,5.2,5.21,11200.0
2012-11-07 13:40:00,5.21,5.21,5.2,5.21,9100.0,5.21,5.21,5.2,5.21,9100.0
2012-11-07 13:45:00,5.21,5.21,5.2,5.21,12600.0,5.21,5.21,5.2,5.21,12600.0
2012-11-07 13:50:00,5.21,5.21,5.2,5.21,11400.0,5.21,5.21,5.2,5.21,11400.0
2012-11-07 13:55:00,5.21,5.21,5.2,5.2,16400.0,5.21,5.21,5.2,5.2,16400.0
2012-11-07 14:00:00,5.21,5.21,5.2,5.21,12000.0,5.21,5.21,5.2,5.21,12000.0
2012-11-07 14:05:00,5.2,5.24,5.2,5.24,221700.0,5.2,5.24,5.2,5.24,221700.0
2012-11-07 14:10:00,5.24,5.24,5.2,5.2,370100.0,5.24,5.24,5.2,5.2,370100.0
2012-11-07 14:15:00,5.2,5.21,5.19,5.19,49800.0,5.2,5.21,5.19,5.19,49800.0
2012-11-07 14:20:00,5.19,5.2,5.19,5.19,12800.0,5.19,5.2,5.19,5.19,12800.0
2012-11-07 14:25:00,5.2,5.2,5.19,5.2,34100.0,5.2,5.2,5.19,5.2,34100.0
2012-11-07 14:30:00,5.2,5.2,5.18,5.18,54600.0,5.2,5.2,5.18,5.18,54600.0
2012-11-07 14:35:00,5.19,5.19,5.17,5.17,79100.0,5.19,5.19,5.17,5.17,79100.0
2012-11-07 14:40:00,5.17,5.18,5.17,5.17,18700.0,5.17,5.18,5.17,5.17,18700.0
2012-11-07 14:45:00,5.17,5.19,5.17,5.18,227600.0,5.17,5.19,5.17,5.18,227600.0
2012-11-07 14:50:00,5.18,5.19,5.17,5.19,31400.0,5.18,5.19,5.17,5.19,31400.0
2012-11-07 14:55:00,5.19,5.2,5.18,5.2,67400.0,5.19,5.2,5.18,5.2,67400.0
2012-11-07 15:00:00,5.2,5.2,5.19,5.2,30000.0,5.2,5.2,5.19,5.2,30000.0
2012-11-07 15:05:00,5.2,5.2,5.18,5.18,71000.0,5.2,5.2,5.18,5.18,71000.0
2012-11-07 15:10:00,5.19,5.19,5.18,5.19,90800.0,5.19,5.19,5.18,5.19,90800.0
2012-11-07 15:15:00,5.18,5.19,5.18,5.18,21800.0,5.18,5.19,5.18,5.18,21800.0
2012-11-07 15:20:00,5.19,5.19,5.18,5.18,23900.0,5.19,5.19,5.18,5.18,23900.0
2012-11-07 15:25:00,5.18,5.19,5.18,5.19,38000.0,5.18,5.19,5.18,5.19,38000.0
2012-11-07 15:30:00,5.19,5.21,5.18,5.21,212300.0,5.19,5.21,5.18,5.21,212300.0
2012-11-07 15:35:00,5.21,5.21,5.18,5.19,200500.0,5.21,5.21,5.18,5.19,200500.0
2012-11-07 15:40:00,5.19,5.19,5.18,5.19,51700.0,5.19,5.19,5.18,5.19,51700.0
2012-11-07 15:45:00,5.19,5.21,5.17,5.18,381400.0,5.19,5.21,5.17,5.18,381400.0
2012-11-07 15:50:00,5.19,5.2,5.18,5.2,146300.0,5.19,5.2,5.18,5.2,146300.0
2012-11-07 15:55:00,5.2,5.2,5.16,5.17,599200.0,5.2,5.2,5.16,5.17,599200.0
2012-11-08 09:30:00,5.16,5.2,5.16,5.17,65200.0,5.16,5.2,5.16,5.17,65200.0
2012-11-08 09:35:00,5.16,5.21,5.16,5.2,386800.0,5.16,5.21,5.16,5.2,386800.0
2012-11-08 09:40:00,5.2,5.21,5.17,5.19,221100.0,5.2,5.21,5.17,5.19,221100.0
2012-11-08 09:45:00,5.19,5.2,5.17,5.17,46800.0,5.19,5.2,5.17,5.17,46800.0
2012-11-08 09:50:00,5.17,5.18,5.16,5.16,23400.0,5.17,5.18,5.16,5.16,23400.0
2012-11-08 09:55:00,5.16,5.17,5.15,5.15,47100.0,5.16,5.17,5.15,5.15,47100.0
2012-11-08 10:00:00,5.15,5.17,5.14,5.16,102500.0,5.15,5.17,5.14,5.16,102500.0
2012-11-08 10:05:00,5.17,5.17,5.14,5.15,750600.0,5.17,5.17,5.14,5.15,750600.0
2012-11-08 10:10:00,5.15,5.16,5.15,5.15,104500.0,5.15,5.16,5.15,5.15,104500.0
2012-11-08 10:15:00,5.16,5.16,5.14,5.15,112800.0,5.16,5.16,5.14,5.15,112800.0
2012-11-08 10:20:00,5.15,5.16,5.13,5.13,159200.0,5.15,5.16,5.13,5.13,159200.0
2012-11-08 10:25:00,5.14,5.16,5.13,5.16,205000.0,5.14,5.16,5.13,5.16,205000.0
2012-11-08 10:30:00,5.16,5.21,5.15,5.19,472900.0,5.16,5.21,5.15,5.19,472900.0
2012-11-08 10:35:00,5.19,5.19,5.18,5.19,162600.0,5.19,5.19,5.18,5.19,162600.0
2012-11-08 10:40:00,5.19,5.19,5.16,5.16,163900.0,5.19,5.19,5.16,5.16,163900.0
2012-11-08 10:45:00,5.17,5.18,5.17,5.18,80900.0,5.17,5.18,5.17,5.18,80900.0
2012-11-08 10:50:00,5.18,5.18,5.17,5.17,23400.0,5.18,5.18,5.17,5.17,23400.0
2012-11-08 10:55:00,5.18,5.18,5.16,5.16,128200.0,5.18,5.18,5.16,5.16,128200.0
2012-11-08 11:00:00,5.17,5.17,5.14,5.16,446200.0,5.17,5.17,5.14,5.16,446200.0
2012-11-08 11:05:00,5.16,5.19,5.15,5.18,970600.0,5.16,5.19,5.15,5.18,970600.0
2012-11-08 11:10:00,5.18,5.18,5.16,5.16,114200.0,5.18,5.18,5.16,5.16,114200.0
2012-11-08 11:15:00,5.16,5.17,5.16,5.16,18900.0,5.16,5.17,5.16,5.16,18900.0
2012-11-08 11:20:00,5.16,5.16,5.15,5.15,57900.0,5.16,5.16,5.15,5.15,57900.0
2012-11-08 11:25:00,5.15,5.16,5.15,5.15,57300.0,5.15,5.16,5.15,5.15,57300.0
2012-11-08 11:30:00,5.15,5.16,5.14,5.14,76500.0,5.15,5.16,5.14,5.14,76500.0
2012-11-08 11:35:00,5.14,5.15,5.13,5.15,127200.0,5.14,5.15,5.13,5.15,127200.0
2012-11-08 11:40:00,5.15,5.16,5.14,5.16,58200.0,5.15,5.16,5.14,5.16,58200.0
2012-11-08 11:45:00,5.16,5.17,5.15,5.16,179900.0,5.16,5.17,5.15,5.16,179900.0
2012-11-08 11:50:00,5.15,5.16,5.15,5.15,42400.0,5.15,5.16,5.15,5.15,42400.0
2012-11-08 11:55:00,5.15,5.16,5.15,5.16,46000.0,5.15,5.16,5.15,5.16,46000.0
2012-11-08 12:00:00,5.16,5.16,5.15,5.15,25200.0,5.16,5.16,5.15,5.15,25200.0
2012-11-08 12:05:00,5.16,5.16,5.15,5.15,13100.0,5.16,5.16,5.15,5.15,13100.0
2012-11-08 12:10:00,5.15,5.16,5.13,5.13,91800.0,5.15,5.16,5.13,5.13,91800.0
2012-11-08 12:15:00,5.13,5.14,5.13,5.13,15300.0,5.13,5.14,5.13,5.13,15300.0
2012-11-08 12:20:00,5.14,5.15,5.13,5.15,98500.0,5.14,5.15,5.13,5.15,98500.0
2012-11-08 12:25:00,5.15,5.15,5.14,5.15,15800.0,5.15,5.15,5.14,5.15,15800.0
2012-11-08 12:30:00,5.15,5.15,5.14,5.14,24600.0,5.15,5.15,5.14,5.14,24600.0
2012-11-08 12:35:00,5.15,5.15,5.13,5.13,57800.0,5.15,5.15,5.13,5.13,57800.0
2012-11-08 12:40:00,5.13,5.14,5.13,5.14,9400.0,5.13,5.14,5.13,5.14,9400.0
2012-11-08 12:45:00,5.13,5.14,5.12,5.12,135700.0,5.13,5.14,5.12,5.12,135700.0
2012-11-08 12:50:00,5.13,5.13,5.12,5.12,43700.0,5.13,5.13,5.12,5.12,43700.0
2012-11-08 12:55:00,5.12,5.13,5.12,5.13,13900.0,5.12,5.13,5.12,5.13,13900.0
2012-11-08 13:00:00,5.12,5.13,5.11,5.12,59700.0,5.12,5.13,5.11,5.12,59700.0
2012-11-08 13:05:00,5.11,5.12,5.11,5.11,15700.0,5.11,5.12,5.11,5.11,15700.0
2012-11-08 13:10:00,5.11,5.12,5.11,5.11,43200.0,5.11,5.12,5.11,5.11,43200.0
2012-11-08 13:15:00,5.11,5.12,5.11,5.11,19400.0,5.11,5.12,5.11,5.11,19400.0
2012-11-08 13:20:00,5.12,5.12,5.11,5.12,134600.0,5.12,5.12,5.11,5.12,134600.0
2012-11-08 13:25:00,5.12,5.13,5.09,5.11,348300.0,5.12,5.13,5.09,5.11,348300.0
2012-11-08 13:30:00,5.11,5.12,5.1,5.12,126300.0,5.11,5.12,5.1,5.12,126300.0
2012-11-08 13:35:00,5.12,5.12,5.11,5.12,36000.0,5.12,5.12,5.11,5.12,36000.0
2012-11-08 13:40:00,5.12,5.12,5.11,5.11,20000.0,5.12,5.12,5.11,5.11,20000.0
2012-11-08 13:45:00,5.11,5.12,5.09,5.09,302300.0,5.11,5.12,5.09,5.09,302300.0
2012-11-08 13:50:00,5.1,5.11,5.09,5.11,121500.0,5.1,5.11,5.09,5.11,121500.0
2012-11-08 13:55:00,5.1,5.13,5.1,5.12,164100.0,5.1,5.13,5.1,5.12,164100.0
2012-11-08 14:00:00,5.13,5.14,5.12,5.12,99400.0,5.13,5.14,5.12,5.12,99400.0
2012-11-08 14:05:00,5.13,5.13,5.11,5.11,66600.0,5.13,5.13,5.11,5.11,66600.0
2012-11-08 14:10:00,5.11,5.12,5.11,5.12,49800.0,5.11,5.12,5.11,5.12,49800.0
2012-11-08 14:15:00,5.12,5.13,5.1,5.12,265700.0,5.12,5.13,5.1,5.12,265700.0
2012-11-08 14:20:00,5.12,5.12,5.11,5.12,16600.0,5.12,5.12,5.11,5.12,16600.0
2012-11-08 14:25:00,5.11,5.12,5.1,5.11,90400.0,5.11,5.12,5.1,5.11,90400.0
2012-11-08 14:30:00,5.11,5.11,5.1,5.1,34500.0,5.11,5.11,5.1,5.1,34500.0
2012-11-08 14:35:00,5.1,5.11,5.09,5.1,98300.0,5.1,5.11,5.09,5.1,98300.0
2012-11-08 14:40:00,5.09,5.1,5.09,5.1,15300.0,5.09,5.1,5.09,5.1,15300.0
2012-11-08 14:45:00,5.1,5.1,5.09,5.1,36000.0,5.1,5.1,5.09,5.1,36000.0
2012-11-08 14:50:00,5.1,5.11,5.1,5.11,69600.0,5.1,5.11,5.1,5.11,69600.0
2012-11-08 14:55:00,5.11,5.12,5.1,5.1,153800.0,5.11,5.12,5.1,5.1,153800.0
2012-11-08 15:00:00,5.11,5.11,5.1,5.11,47500.0,5.11,5.11,5.1,5.11,47500.0
2012-11-08 15:05:00,5.11,5.11,5.1,5.11,43000.0,5.11,5.11,5.1,5.11,43000.0
2012-11-08 15:10:00,5.11,5.12,5.1,5.11,186100.0,5.11,5.12,5.1,5.11,186100.0
2012-11-08 15:15:00,5.11,5.13,5.1,5.13,193300.0,5.11,5.13,5.1,5.13,193300.0
2012-11-08 15:20:00,5.13,5.13,5.12,5.13,166900.0,5.13,5.13,5.12,5.13,166900.0
2012-11-08 15:25:00,5.13,5.13,5.12,5.12,58200.0,5.13,5.13,5.12,5.12,58200.0
2012-11-08 15:30:00,5.13,5.13,5.11,5.12,331800.0,5.13,5.13,5.11,5.12,331800.0
2012-11-08 15:35:00,5.11,5.12,5.11,5.11,127500.0,5.11,5.12,5.11,5.11,127500.0
2012-11-08 15:40:00,5.12,5.12,5.1,5.1,109500.0,5.12,5.12,5.1,5.1,109500.0
2012-11-08 15:45:00,5.1,5.11,5.08,5.08,291800.0,5.1,5.11,5.08,5.08,291800.0
2012-11-08 15:50:00,5.09,5.11,5.08,5.11,369300.0,5.09,5.11,5.08,5.11,369300.0
2012-11-08 15:55:00,5.1,5.11,5.08,5.09,878700.0,5.1,5.11,5.08,5.09,878700.0
2012-11-09 09:30:00,5.08,5.13,5.08,5.1,154500.0,5.08,5.13,5.08,5.1,154500.0
2012-11-09 09:35:00,5.1,5.12,5.1,5.11,16600.0,5.1,5.12,5.1,5.11,16600.0
2012-11-09 09:40:00,5.12,5.14,5.11,5.14,112500.0,5.12,5.14,5.11,5.14,112500.0
2012-11-09 09:45:00,5.14,5.15,5.12,5.13,96000.0,5.14,5.15,5.12,5.13,96000.0
2012-11-09 09:50:00,5.12,5.15,5.11,5.15,91900.0,5.12,5.15,5.11,5.15,91900.0
2012-11-09 09:55:00,5.15,5.16,5.13,5.16,95000.0,5.15,5.16,5.13,5.16,95000.0
2012-11-09 10:00:00,5.16,5.18,5.15,5.16,175700.0,5.16,5.18,5.15,5.16,175700.0
2012-11-09 10:05:00,5.17,5.18,5.15,5.18,80800.0,5.17,5.18,5.15,5.18,80800.0
2012-11-09 10:10:00,5.17,5.18,5.17,5.18,22400.0,5.17,5.18,5.17,5.18,22400.0
2012-11-09 10:15:00,5.18,5.19,5.15,5.18,504000.0,5.18,5.19,5.15,5.18,504000.0
2012-11-09 10:20:00,5.18,5.2,5.17,5.2,125100.0,5.18,5.2,5.17,5.2,125100.0
2012-11-09 10:25:00,5.18,5.19,5.17,5.19,83600.0,5.18,5.19,5.17,5.19,83600.0
2012-11-09 10:30:00,5.19,5.19,5.17,5.18,114500.0,5.19,5.19,5.17,5.18,114500.0
2012-11-09 10:35:00,5.17,5.19,5.17,5.19,54100.0,5.17,5.19,5.17,5.19,54100.0
2012-11-09 10:40:00,5.19,5.21,5.18,5.2,175000.0,5.19,5.21,5.18,5.2,175000.0
2012-11-09 10:45:00,5.21,5.21,5.19,5.2,92700.0,5.21,5.21,5.19,5.2,92700.0
2012-11-09 10:50:00,5.19,5.2,5.19,5.2,12800.0,5.19,5.2,5.19,5.2,12800.0
2012-11-09 10:55:00,5.19,5.2,5.18,5.19,73700.0,5.19,5.2,5.18,5.19,73700.0
2012-11-09 11:00:00,5.18,5.19,5.18,5.18,10100.0,5.18,5.19,5.18,5.18,10100.0
2012-11-09 11:05:00,5.19,5.21,5.17,5.19,1181500.0,5.19,5.21,5.17,5.19,1181500.0
2012-11-09 11:10:00,5.19,5.2,5.17,5.17,216700.0,5.19,5.2,5.17,5.17,216700.0
2012-11-09 11:15:00,5.18,5.19,5.17,5.19,79600.0,5.18,5.19,5.17,5.19,79600.0
2012-11-09 11:20:00,5.19,5.19,5.17,5.18,51600.0,5.19,5.19,5.17,5.18,51600.0
2012-11-09 11:25:00,5.17,5.18,5.17,5.18,17900.0,5.17,5.18,5.17,5.18,17900.0
2012-11-09 11:30:00,5.18,5.18,5.17,5.17,22500.0,5.18,5.18,5.17,5.17,22500.0
2012-11-09 11:35:00,5.18,5.2,5.17,5.19,130000.0,5.18,5.2,5.17,5.19,130000.0
2012-11-09 11:40:00,5.19,5.19,5.18,5.19,7300.0,5.19,5.19,5.18,5.19,7300.0
2012-11-09 11:45:00,5.19,5.21,5.18,5.2,265000.0,5.19,5.21,5.18,5.2,265000.0
2012-11-09 11:50:00,5.19,5.2,5.18,5.19,50700.0,5.19,5.2,5.18,5.19,50700.0
2012-11-09 11:55:00,5.19,5.2,5.18,5.2,87500.0,5.19,5.2,5.18,5.2,87500.0
2012-11-09 12:00:00,5.2,5.22,5.2,5.2,180600.0,5.2,5.22,5.2,5.2,180600.0
2012-11-09 12:05:00,5.21,5.21,5.19,5.2,184100.0,5.21,5.21,5.19,5.2,184100.0
2012-11-09 12:10:00,5.2,5.21,5.19,5.21,28100.0,5.2,5.21,5.19,5.21,28100.0
2012-11-09 12:15:00,5.2,5.21,5.2,5.21,15000.0,5.2,5.21,5.2,5.21,15000.0
2012-11-09 12:20:00,5.21,5.23,5.2,5.22,372400.0,5.21,5.23,5.2,5.22,372400.0
2012-11-09 12:25:00,5.22,5.23,5.21,5.22,164300.0,5.22,5.23,5.21,5.22,164300.0
2012-11-09 12:30:00,5.23,5.23,5.22,5.23,13400.0,5.23,5.23,5.22,5.23,13400.0
2012-11-09 12:35:00,5.23,5.24,5.22,5.23,137500.0,5.23,5.24,5.22,5.23,137500.0
2012-11-09 12:40:00,5.24,5.24,5.23,5.23,105800.0,5.24,5.24,5.23,5.23,105800.0
2012-11-09 12:45:00,5.23,5.24,5.22,5.23,98900.0,5.23,5.24,5.22,5.23,98900.0
2012-11-09 12:50:00,5.22,5.23,5.21,5.21,63200.0,5.22,5.23,5.21,5.21,63200.0
2012-11-09 12:55:00,5.21,5.22,5.21,5.21,35700.0,5.21,5.22,5.21,5.21,35700.0
2012-11-09 13:00:00,5.21,5.23,5.21,5.23,75200.0,5.21,5.23,5.21,5.23,75200.0
2012-11-09 13:05:00,5.22,5.23,5.22,5.23,16500.0,5.22,5.23,5.22,5.23,16500.0
2012-11-09 13:10:00,5.22,5.24,5.19,5.21,282300.0,5.22,5.24,5.19,5.21,282300.0
2012-11-09 13:15:00,5.21,5.23,5.21,5.22,83100.0,5.21,5.23,5.21,5.22,83100.0
2012-11-09 13:20:00,5.23,5.23,5.21,5.21,84100.0,5.23,5.23,5.21,5.21,84100.0
2012-11-09 13:25:00,5.21,5.22,5.19,5.19,142700.0,5.21,5.22,5.19,5.19,142700.0
2012-11-09 13:30:00,5.2,5.2,5.17,5.18,146000.0,5.2,5.2,5.17,5.18,146000.0
2012-11-09 13:35:00,5.19,5.2,5.19,5.2,229100.0,5.19,5.2,5.19,5.2,229100.0
2012-11-09 13:40:00,5.2,5.21,5.19,5.2,192700.0,5.2,5.21,5.19,5.2,192700.0
2012-11-09 13:45:00,5.19,5.2,5.19,5.19,14100.0,5.19,5.2,5.19,5.19,14100.0
2012-11-09 13:50:00,5.19,5.2,5.19,5.2,65300.0,5.19,5.2,5.19,5.2,65300.0
2012-11-09 13:55:00,5.2,5.2,5.19,5.19,37400.0,5.2,5.2,5.19,5.19,37400.0
2012-11-09 14:00:00,5.19,5.2,5.18,5.18,45000.0,5.19,5.2,5.18,5.18,45000.0
2012-11-09 14:05:00,5.19,5.19,5.18,5.18,43600.0,5.19,5.19,5.18,5.18,43600.0
2012-11-09 14:10:00,5.18,5.19,5.18,5.19,22900.0,5.18,5.19,5.18,5.19,22900.0
2012-11-09 14:15:00,5.18,5.21,5.18,5.19,132100.0,5.18,5.21,5.18,5.19,132100.0
2012-11-09 14:20:00,5.19,5.2,5.19,5.19,38000.0,5.19,5.2,5.19,5.19,38000.0
2012-11-09 14:25:00,5.19,5.2,5.19,5.19,26200.0,5.19,5.2,5.19,5.19,26200.0
2012-11-09 14:30:00,5.19,5.21,5.19,5.21,73300.0,5.19,5.21,5.19,5.21,73300.0
2012-11-09 14:35:00,5.2,5.21,5.19,5.19,66300.0,5.2,5.21,5.19,5.19,66300.0
2012-11-09 14:40:00,5.19,5.2,5.19,5.19,27700.0,5.19,5.2,5.19,5.19,27700.0
2012-11-09 14:45:00,5.19,5.2,5.18,5.18,102100.0,5.19,5.2,5.18,5.18,102100.0
2012-11-09 14:50:00,5.19,5.2,5.18,5.18,113700.0,5.19,5.2,5.18,5.18,113700.0
2012-11-09 14:55:00,5.18,5.19,5.18,5.18,42900.0,5.18,5.19,5.18,5.18,42900.0
2012-11-09 15:00:00,5.19,5.19,5.17,5.19,104700.0,5.19,5.19,5.17,5.19,104700.0
2012-11-09 15:05:00,5.18,5.19,5.17,5.17,65300.0,5.18,5.19,5.17,5.17,65300.0
2012-11-09 15:10:00,5.17,5.18,5.17,5.17,70900.0,5.17,5.18,5.17,5.17,70900.0
2012-11-09 15:15:00,5.17,5.18,5.16,5.17,463300.0,5.17,5.18,5.16,5.17,463300.0
2012-11-09 15:20:00,5.17,5.18,5.17,5.17,72400.0,5.17,5.18,5.17,5.17,72400.0
2012-11-09 15:25:00,5.17,5.19,5.17,5.19,249900.0,5.17,5.19,5.17,5.19,249900.0
2012-11-09 15:30:00,5.19,5.19,5.17,5.18,1103500.0,5.19,5.19,5.17,5.18,1103500.0
2012-11-09 15:35:00,5.18,5.19,5.18,5.18,283400.0,5.18,5.19,5.18,5.18,283400.0
2012-11-09 15:40:00,5.18,5.19,5.18,5.18,73200.0,5.18,5.19,5.18,5.18,73200.0
2012-11-09 15:45:00,5.19,5.2,5.17,5.17,787600.0,5.19,5.2,5.17,5.17,787600.0
2012-11-09 15:50:00,5.18,5.18,5.15,5.17,801400.0,5.18,5.18,5.15,5.17,801400.0
2012-11-09 15:55:00,5.17,5.17,5.14,5.14,1192700.0,5.17,5.17,5.14,5.14,1192700.0
2012-11-12 09:30:00,5.17,5.2,5.15,5.18,448800.0,5.17,5.2,5.15,5.18,448800.0
2012-11-12 09:35:00,5.17,5.18,5.16,5.17,98600.0,5.17,5.18,5.16,5.17,98600.0
2012-11-12 09:40:00,5.17,5.18,5.16,5.17,69600.0,5.17,5.18,5.16,5.17,69600.0
2012-11-12 09:45:00,5.17,5.18,5.17,5.17,15500.0,5.17,5.18,5.17,5.17,15500.0
2012-11-12 09:50:00,5.17,5.19,5.17,5.19,190700.0,5.17,5.19,5.17,5.19,190700.0
2012-11-12 09:55:00,5.19,5.21,5.18,5.2,145200.0,5.19,5.21,5.18,5.2,145200.0
2012-11-12 10:00:00,5.2,5.2,5.19,5.2,9300.0,5.2,5.2,5.19,5.2,9300.0
2012-11-12 10:05:00,5.2,5.21,5.18,5.18,88400.0,5.2,5.21,5.18,5.18,88400.0
2012-11-12 10:10:00,5.18,5.19,5.16,5.17,115200.0,5.18,5.19,5.16,5.17,115200.0
2012-11-12 10:15:00,5.18,5.19,5.17,5.17,100500.0,5.18,5.19,5.17,5.17,100500.0
2012-11-12 10:20:00,5.17,5.18,5.17,5.17,17800.0,5.17,5.18,5.17,5.17,17800.0
2012-11-12 10:25:00,5.17,5.18,5.17,5.17,17800.0,5.17,5.18,5.17,5.17,17800.0
2012-11-12 10:30:00,5.17,5.18,5.17,5.17,41300.0,5.17,5.18,5.17,5.17,41300.0
2012-11-12 10:35:00,5.18,5.18,5.17,5.18,131100.0,5.18,5.18,5.17,5.18,131100.0
2012-11-12 10:40:00,5.18,5.19,5.18,5.19,113200.0,5.18,5.19,5.18,5.19,113200.0
2012-11-12 10:45:00,5.19,5.19,5.18,5.18,7900.0,5.19,5.19,5.18,5.18,7900.0
2012-11-12 10:50:00,5.18,5.19,5.18,5.18,18700.0,5.18,5.19,5.18,5.18,18700.0
2012-11-12 10:55:00,5.18,5.18,5.17,5.17,46600.0,5.18,5.18,5.17,5.17,46600.0
2012-11-12 11:00:00,5.17,5.18,5.17,5.17,9400.0,5.17,5.18,5.17,5.17,9400.0
2012-11-12 11:05:00,5.17,5.18,5.17,5.17,10300.0,5.17,5.18,5.17,5.17,10300.0
2012-11-12 11:10:00,5.17,5.18,5.17,5.17,15000.0,5.17,5.18,5.17,5.17,15000.0
2012-11-12 11:15:00,5.18,5.18,5.17,5.18,94500.0,5.18,5.18,5.17,5.18,94500.0
2012-11-12 11:20:00,5.18,5.18,5.17,5.17,9600.0,5.18,5.18,5.17,5.17,9600.0
2012-11-12 11:25:00,5.17,5.18,5.17,5.18,12000.0,5.17,5.18,5.17,5.18,12000.0
2012-11-12 11:30:00,5.17,5.19,5.17,5.18,127100.0,5.17,5.19,5.17,5.18,127100.0
2012-11-12 11:35:00,5.18,5.19,5.17,5.18,62600.0,5.18,5.19,5.17,5.18,62600.0
2012-11-12 11:40:00,5.18,5.19,5.17,5.18,47900.0,5.18,5.19,5.17,5.18,47900.0
2012-11-12 11:45:00,5.18,5.19,5.18,5.18,19600.0,5.18,5.19,5.18,5.18,19600.0
2012-11-12 11:50:00,5.19,5.2,5.18,5.19,567500.0,5.19,5.2,5.18,5.19,567500.0
2012-11-12 11:55:00,5.2,5.2,5.19,5.2,13600.0,5.2,5.2,5.19,5.2,13600.0
2012-11-12 12:00:00,5.2,5.21,5.19,5.21,50900.0,5.2,5.21,5.19,5.21,50900.0
2012-11-12 12:05:00,5.21,5.21,5.2,5.21,135000.0,5.21,5.21,5.2,5.21,135000.0
2012-11-12 12:10:00,5.21,5.21,5.18,5.19,1182500.0,5.21,5.21,5.18,5.19,1182500.0
2012-11-12 12:15:00,5.2,5.2,5.19,5.2,11300.0,5.2,5.2,5.19,5.2,11300.0
2012-11-12 12:20:00,5.2,5.2,5.19,5.2,9300.0,5.2,5.2,5.19,5.2,9300.0
2012-11-12 12:25:00,5.2,5.2,5.19,5.2,17500.0,5.2,5.2,5.19,5.2,17500.0
2012-11-12 12:30:00,5.2,5.21,5.19,5.21,46400.0,5.2,5.21,5.19,5.21,46400.0
2012-11-12 12:35:00,5.21,5.21,5.2,5.21,25300.0,5.21,5.21,5.2,5.21,25300.0
2012-11-12 12:40:00,5.21,5.22,5.21,5.22,108300.0,5.21,5.22,5.21,5.22,108300.0
2012-11-12 12:45:00,5.21,5.22,5.21,5.22,16700.0,5.21,5.22,5.21,5.22,16700.0
2012-11-12 12:50:00,5.22,5.22,5.21,5.22,16000.0,5.22,5.22,5.21,5.22,16000.0
2012-11-12 12:55:00,5.22,5.22,5.21,5.21,31200.0,5.22,5.22,5.21,5.21,31200.0
2012-11-12 13:00:00,5.22,5.22,5.21,5.22,7500.0,5.22,5.22,5.21,5.22,7500.0
2012-11-12 13:05:00,5.22,5.22,5.21,5.21,30600.0,5.22,5.22,5.21,5.21,30600.0
2012-11-12 13:10:00,5.21,5.22,5.21,5.21,7900.0,5.21,5.22,5.21,5.21,7900.0
2012-11-12 13:15:00,5.21,5.22,5.21,5.22,11700.0,5.21,5.22,5.21,5.22,11700.0
2012-11-12 13:20:00,5.21,5.22,5.21,5.21,18500.0,5.21,5.22,5.21,5.21,18500.0
2012-11-12 13:25:00,5.21,5.22,5.21,5.21,36300.0,5.21,5.22,5.21,5.21,36300.0
2012-11-12 13:30:00,5.21,5.22,5.2,5.21,71300.0,5.21,5.22,5.2,5.21,71300.0
2012-11-12 13:35:00,5.21,5.21,5.2,5.21,11000.0,5.21,5.21,5.2,5.21,11000.0
2012-11-12 13:40:00,5.21,5.21,5.2,5.21,14300.0,5.21,5.21,5.2,5.21,14300.0
2012-11-12 13:45:00,5.21,5.21,5.2,5.21,18000.0,5.21,5.21,5.2,5.21,18000.0
2012-11-12 13:50:00,5.2,5.21,5.2,5.21,16000.0,5.2,5.21,5.2,5.21,16000.0
2012-11-12 13:55:00,5.2,5.21,5.2,5.21,11600.0,5.2,5.21,5.2,5.21,11600.0
2012-11-12 14:00:00,5.2,5.21,5.2,5.2,18900.0,5.2,5.21,5.2,5.2,18900.0
2012-11-12 14:05:00,5.2,5.21,5.19,5.19,89400.0,5.2,5.21,5.19,5.19,89400.0
2012-11-12 14:10:00,5.19,5.2,5.19,5.2,15300.0,5.19,5.2,5.19,5.2,15300.0
2012-11-12 14:15:00,5.19,5.2,5.19,5.19,33700.0,5.19,5.2,5.19,5.19,33700.0
2012-11-12 14:20:00,5.19,5.2,5.19,5.19,19200.0,5.19,5.2,5.19,5.19,19200.0
2012-11-12 14:25:00,5.19,5.2,5.19,5.19,26700.0,5.19,5.2,5.19,5.19,26700.0
2012-11-12 14:30:00,5.2,5.2,5.19,5.19,25700.0,5.2,5.2,5.19,5.19,25700.0
2012-11-12 14:35:00,5.19,5.2,5.18,5.19,52800.0,5.19,5.2,5.18,5.19,52800.0
2012-11-12 14:40:00,5.18,5.19,5.18,5.18,29500.0,5.18,5.19,5.18,5.18,29500.0
2012-11-12 14:45:00,5.19,5.19,5.18,5.19,56400.0,5.19,5.19,5.18,5.19,56400.0
2012-11-12 14:50:00,5.19,5.21,5.18,5.2,331700.0,5.19,5.21,5.18,5.2,331700.0
2012-11-12 14:55:00,5.2,5.21,5.19,5.21,59700.0,5.2,5.21,5.19,5.21,59700.0
2012-11-12 15:00:00,5.21,5.21,5.2,5.2,16500.0,5.21,5.21,5.2,5.2,16500.0
2012-11-12 15:05:00,5.21,5.22,5.19,5.2,556900.0,5.21,5.22,5.19,5.2,556900.0
2012-11-12 15:10:00,5.2,5.21,5.2,5.21,238200.0,5.2,5.21,5.2,5.21,238200.0
2012-11-12 15:15:00,5.2,5.21,5.2,5.2,51600.0,5.2,5.21,5.2,5.2,51600.0
2012-11-12 15:20:00,5.2,5.21,5.2,5.2,39800.0,5.2,5.21,5.2,5.2,39800.0
2012-11-12 15:25:00,5.2,5.21,5.19,5.2,82200.0,5.2,5.21,5.19,5.2,82200.0
2012-11-12 15:30:00,5.2,5.21,5.19,5.2,87700.0,5.2,5.21,5.19,5.2,87700.0
2012-11-12 15:35:00,5.2,5.2,5.19,5.19,31100.0,5.2,5.2,5.19,5.19,31100.0
2012-11-12 15:40:00,5.2,5.2,5.19,5.19,47000.0,5.2,5.2,5.19,5.19,47000.0
2012-11-12 15:45:00,5.2,5.21,5.19,5.2,269000.0,5.2,5.21,5.19,5.2,269000.0
2012-11-12 15:50:00,5.2,5.21,5.19,5.21,162900.0,5.2,5.21,5.19,5.21,162900.0
2012-11-12 15:55:00,5.21,5.21,5.18,5.21,594000.0,5.21,5.21,5.18,5.21,594000.0
2012-11-13 09:30:00,5.2,5.28,5.18,5.27,436500.0,5.2,5.28,5.18,5.27,436500.0
2012-11-13 09:35:00,5.26,5.29,5.26,5.28,134700.0,5.26,5.29,5.26,5.28,134700.0
2012-11-13 09:40:00,5.28,5.29,5.25,5.28,506400.0,5.28,5.29,5.25,5.28,506400.0
2012-11-13 09:45:00,5.29,5.33,5.28,5.3,327700.0,5.29,5.33,5.28,5.3,327700.0
2012-11-13 09:50:00,5.3,5.31,5.27,5.29,1220600.0,5.3,5.31,5.27,5.29,1220600.0
2012-11-13 09:55:00,5.29,5.3,5.27,5.3,249800.0,5.29,5.3,5.27,5.3,249800.0
2012-11-13 10:00:00,5.29,5.3,5.26,5.27,203800.0,5.29,5.3,5.26,5.27,203800.0
2012-11-13 10:05:00,5.26,5.29,5.26,5.27,586500.0,5.26,5.29,5.26,5.27,586500.0
2012-11-13 10:10:00,5.28,5.3,5.27,5.3,115200.0,5.28,5.3,5.27,5.3,115200.0
2012-11-13 10:15:00,5.29,5.3,5.28,5.29,150200.0,5.29,5.3,5.28,5.29,150200.0
2012-11-13 10:20:00,5.28,5.3,5.28,5.28,207800.0,5.28,5.3,5.28,5.28,207800.0
2012-11-13 10:25:00,5.28,5.29,5.27,5.28,96900.0,5.28,5.29,5.27,5.28,96900.0
2012-11-13 10:30:00,5.28,5.28,5.27,5.28,67300.0,5.28,5.28,5.27,5.28,67300.0
2012-11-13 10:35:00,5.27,5.3,5.27,5.3,721200.0,5.27,5.3,5.27,5.3,721200.0
2012-11-13 10:40:00,5.29,5.3,5.28,5.29,246200.0,5.29,5.3,5.28,5.29,246200.0
2012-11-13 10:45:00,5.28,5.29,5.28,5.29,109500.0,5.28,5.29,5.28,5.29,109500.0
2012-11-13 10:50:00,5.29,5.3,5.28,5.29,133600.0,5.29,5.3,5.28,5.29,133600.0
2012-11-13 10:55:00,5.29,5.31,5.29,5.31,170400.0,5.29,5.31,5.29,5.31,170400.0
2012-11-13 11:00:00,5.31,5.32,5.3,5.32,259300.0,5.31,5.32,5.3,5.32,259300.0
2012-11-13 11:05:00,5.32,5.32,5.31,5.31,65500.0,5.32,5.32,5.31,5.31,65500.0
2012-11-13 11:10:00,5.32,5.32,5.31,5.31,120500.0,5.32,5.32,5.31,5.31,120500.0
2012-11-13 11:15:00,5.32,5.32,5.31,5.32,114800.0,5.32,5.32,5.31,5.32,114800.0
2012-11-13 11:20:00,5.32,5.32,5.31,5.31,55200.0,5.32,5.32,5.31,5.31,55200.0
2012-11-13 11:25:00,5.31,5.32,5.31,5.32,91300.0,5.31,5.32,5.31,5.32,91300.0
2012-11-13 11:30:00,5.31,5.32,5.3,5.3,158000.0,5.31,5.32,5.3,5.3,158000.0
2012-11-13 11:35:00,5.3,5.31,5.29,5.29,69400.0,5.3,5.31,5.29,5.29,69400.0
2012-11-13 11:40:00,5.29,5.29,5.28,5.28,160800.0,5.29,5.29,5.28,5.28,160800.0
2012-11-13 11:45:00,5.28,5.3,5.27,5.27,284400.0,5.28,5.3,5.27,5.27,284400.0
2012-11-13 11:50:00,5.27,5.29,5.27,5.29,501600.0,5.27,5.29,5.27,5.29,501600.0
2012-11-13 11:55:00,5.29,5.3,5.28,5.29,110900.0,5.29,5.3,5.28,5.29,110900.0
2012-11-13 12:00:00,5.3,5.3,5.29,5.29,33600.0,5.3,5.3,5.29,5.29,33600.0
2012-11-13 12:05:00,5.29,5.3,5.28,5.28,147900.0,5.29,5.3,5.28,5.28,147900.0
2012-11-13 12:10:00,5.29,5.31,5.28,5.3,265100.0,5.29,5.31,5.28,5.3,265100.0
2012-11-13 12:15:00,5.3,5.31,5.3,5.31,46200.0,5.3,5.31,5.3,5.31,46200.0
2012-11-13 12:20:00,5.31,5.31,5.29,5.29,117300.0,5.31,5.31,5.29,5.29,117300.0
2012-11-13 12:25:00,5.29,5.3,5.28,5.28,59100.0,5.29,5.3,5.28,5.28,59100.0
2012-11-13 12:30:00,5.29,5.29,5.27,5.27,74800.0,5.29,5.29,5.27,5.27,74800.0
2012-11-13 12:35:00,5.27,5.28,5.27,5.28,42000.0,5.27,5.28,5.27,5.28,42000.0
2012-11-13 12:40:00,5.27,5.28,5.27,5.28,49200.0,5.27,5.28,5.27,5.28,49200.0
2012-11-13 12:45:00,5.28,5.28,5.26,5.27,422600.0,5.28,5.28,5.26,5.27,422600.0
2012-11-13 12:50:00,5.27,5.28,5.27,5.27,26500.0,5.27,5.28,5.27,5.27,26500.0
2012-11-13 12:55:00,5.28,5.28,5.27,5.27,51300.0,5.28,5.28,5.27,5.27,51300.0
2012-11-13 13:00:00,5.28,5.28,5.27,5.27,57800.0,5.28,5.28,5.27,5.27,57800.0
2012-11-13 13:05:00,5.27,5.28,5.27,5.27,35500.0,5.27,5.28,5.27,5.27,35500.0
2012-11-13 13:10:00,5.27,5.29,5.27,5.28,198200.0,5.27,5.29,5.27,5.28,198200.0
2012-11-13 13:15:00,5.29,5.29,5.28,5.28,17000.0,5.29,5.29,5.28,5.28,17000.0
2012-11-13 13:20:00,5.29,5.29,5.28,5.28,42800.0,5.29,5.29,5.28,5.28,42800.0
2012-11-13 13:25:00,5.28,5.29,5.28,5.28,32000.0,5.28,5.29,5.28,5.28,32000.0
2012-11-13 13:30:00,5.28,5.29,5.28,5.28,39100.0,5.28,5.29,5.28,5.28,39100.0
2012-11-13 13:35:00,5.28,5.28,5.25,5.25,106300.0,5.28,5.28,5.25,5.25,106300.0
2012-11-13 13:40:00,5.25,5.26,5.25,5.25,36500.0,5.25,5.26,5.25,5.25,36500.0
2012-11-13 13:45:00,5.25,5.26,5.25,5.25,33800.0,5.25,5.26,5.25,5.25,33800.0
2012-11-13 13:50:00,5.25,5.27,5.25,5.27,131900.0,5.25,5.27,5.25,5.27,131900.0
2012-11-13 13:55:00,5.27,5.27,5.26,5.27,42200.0,5.27,5.27,5.26,5.27,42200.0
2012-11-13 14:00:00,5.27,5.29,5.27,5.28,242800.0,5.27,5.29,5.27,5.28,242800.0
2012-11-13 14:05:00,5.29,5.29,5.28,5.28,46800.0,5.29,5.29,5.28,5.28,46800.0
2012-11-13 14:10:00,5.29,5.29,5.28,5.29,61300.0,5.29,5.29,5.28,5.29,61300.0
2012-11-13 14:15:00,5.28,5.29,5.28,5.28,45300.0,5.28,5.29,5.28,5.28,45300.0
2012-11-13 14:20:00,5.29,5.29,5.28,5.28,61800.0,5.29,5.29,5.28,5.28,61800.0
2012-11-13 14:25:00,5.28,5.29,5.27,5.28,821000.0,5.28,5.29,5.27,5.28,821000.0
2012-11-13 14:30:00,5.28,5.29,5.28,5.28,53800.0,5.28,5.29,5.28,5.28,53800.0
2012-11-13 14:35:00,5.29,5.29,5.28,5.28,81600.0,5.29,5.29,5.28,5.28,81600.0
2012-11-13 14:40:00,5.28,5.29,5.26,5.27,641600.0,5.28,5.29,5.26,5.27,641600.0
2012-11-13 14:45:00,5.27,5.28,5.26,5.26,96500.0,5.27,5.28,5.26,5.26,96500.0
2012-11-13 14:50:00,5.27,5.27,5.25,5.25,99900.0,5.27,5.27,5.25,5.25,99900.0
2012-11-13 14:55:00,5.25,5.26,5.25,5.25,39800.0,5.25,5.26,5.25,5.25,39800.0
2012-11-13 15:00:00,5.25,5.26,5.24,5.24,102900.0,5.25,5.26,5.24,5.24,102900.0
2012-11-13 15:05:00,5.24,5.25,5.24,5.24,77500.0,5.24,5.25,5.24,5.24,77500.0
2012-11-13 15:10:00,5.24,5.25,5.23,5.23,83400.0,5.24,5.25,5.23,5.23,83400.0
2012-11-13 15:15:00,5.23,5.24,5.22,5.22,92100.0,5.23,5.24,5.22,5.22,92100.0
2012-11-13 15:20:00,5.23,5.23,5.2,5.21,157000.0,5.23,5.23,5.2,5.21,157000.0
2012-11-13 15:25:00,5.21,5.22,5.21,5.21,51900.0,5.21,5.22,5.21,5.21,51900.0
2012-11-13 15:30:00,5.21,5.24,5.21,5.23,308600.0,5.21,5.24,5.21,5.23,308600.0
2012-11-13 15:35:00,5.23,5.23,5.22,5.22,52400.0,5.23,5.23,5.22,5.22,52400.0
2012-11-13 15:40:00,5.22,5.23,5.21,5.21,223900.0,5.22,5.23,5.21,5.21,223900.0
2012-11-13 15:45:00,5.21,5.22,5.21,5.21,153200.0,5.21,5.22,5.21,5.21,153200.0
2012-11-13 15:50:00,5.21,5.22,5.21,5.21,243400.0,5.21,5.22,5.21,5.21,243400.0
2012-11-13 15:55:00,5.21,5.21,5.19,5.2,704300.0,5.21,5.21,5.19,5.2,704300.0
2012-11-14 09:30:00,5.22,5.25,5.19,5.24,133400.0,5.22,5.25,5.19,5.24,133400.0
2012-11-14 09:35:00,5.24,5.25,5.22,5.24,96200.0,5.24,5.25,5.22,5.24,96200.0
2012-11-14 09:40:00,5.24,5.25,5.23,5.24,75700.0,5.24,5.25,5.23,5.24,75700.0
2012-11-14 09:45:00,5.24,5.28,5.24,5.25,102400.0,5.24,5.28,5.24,5.25,102400.0
2012-11-14 09:50:00,5.25,5.25,5.24,5.25,171100.0,5.25,5.25,5.24,5.25,171100.0
2012-11-14 09:55:00,5.25,5.26,5.22,5.23,103200.0,5.25,5.26,5.22,5.23,103200.0
2012-11-14 10:00:00,5.23,5.24,5.23,5.24,63900.0,5.23,5.24,5.23,5.24,63900.0
2012-11-14 10:05:00,5.23,5.24,5.21,5.23,124400.0,5.23,5.24,5.21,5.23,124400.0
2012-11-14 10:10:00,5.22,5.23,5.21,5.21,68500.0,5.22,5.23,5.21,5.21,68500.0
2012-11-14 10:15:00,5.21,5.22,5.2,5.21,111100.0,5.21,5.22,5.2,5.21,111100.0
2012-11-14 10:20:00,5.21,5.21,5.2,5.21,98600.0,5.21,5.21,5.2,5.21,98600.0
2012-11-14 10:25:00,5.21,5.21,5.2,5.2,79600.0,5.21,5.21,5.2,5.2,79600.0
2012-11-14 10:30:00,5.2,5.2,5.18,5.2,185500.0,5.2,5.2,5.18,5.2,185500.0
2012-11-14 10:35:00,5.19,5.21,5.16,5.19,727000.0,5.19,5.21,5.16,5.19,727000.0
2012-11-14 10:40:00,5.19,5.2,5.16,5.2,1315800.0,5.19,5.2,5.16,5.2,1315800.0
2012-11-14 10:45:00,5.19,5.2,5.17,5.18,776300.0,5.19,5.2,5.17,5.18,776300.0
2012-11-14 10:50:00,5.18,5.19,5.16,5.16,96000.0,5.18,5.19,5.16,5.16,96000.0
2012-11-14 10:55:00,5.16,5.18,5.16,5.17,119100.0,5.16,5.18,5.16,5.17,119100.0
2012-11-14 11:00:00,5.16,5.17,5.15,5.16,31000.0,5.16,5.17,5.15,5.16,31000.0
2012-11-14 11:05:00,5.15,5.19,5.15,5.19,110900.0,5.15,5.19,5.15,5.19,110900.0
2012-11-14 11:10:00,5.18,5.2,5.18,5.2,69800.0,5.18,5.2,5.18,5.2,69800.0
2012-11-14 11:15:00,5.19,5.2,5.18,5.18,72500.0,5.19,5.2,5.18,5.18,72500.0
2012-11-14 11:20:00,5.19,5.19,5.17,5.19,113600.0,5.19,5.19,5.17,5.19,113600.0
2012-11-14 11:25:00,5.19,5.2,5.19,5.2,46200.0,5.19,5.2,5.19,5.2,46200.0
2012-11-14 11:30:00,5.19,5.2,5.18,5.19,31700.0,5.19,5.2,5.18,5.19,31700.0
2012-11-14 11:35:00,5.18,5.19,5.17,5.17,30500.0,5.18,5.19,5.17,5.17,30500.0
2012-11-14 11:40:00,5.17,5.2,5.17,5.2,324300.0,5.17,5.2,5.17,5.2,324300.0
2012-11-14 11:45:00,5.2,5.2,5.19,5.2,6800.0,5.2,5.2,5.19,5.2,6800.0
2012-11-14 11:50:00,5.19,5.2,5.19,5.2,9700.0,5.19,5.2,5.19,5.2,9700.0
2012-11-14 11:55:00,5.19,5.2,5.19,5.19,10300.0,5.19,5.2,5.19,5.19,10300.0
2012-11-14 12:00:00,5.19,5.2,5.18,5.18,45900.0,5.19,5.2,5.18,5.18,45900.0
2012-11-14 12:05:00,5.18,5.19,5.18,5.18,5800.0,5.18,5.19,5.18,5.18,5800.0
2012-11-14 12:10:00,5.18,5.19,5.16,5.16,132400.0,5.18,5.19,5.16,5.16,132400.0
2012-11-14 12:15:00,5.17,5.17,5.15,5.15,55000.0,5.17,5.17,5.15,5.15,55000.0
2012-11-14 12:20:00,5.15,5.16,5.15,5.15,12600.0,5.15,5.16,5.15,5.15,12600.0
2012-11-14 12:25:00,5.15,5.16,5.15,5.15,12600.0,5.15,5.16,5.15,5.15,12600.0
2012-11-14 12:30:00,5.15,5.16,5.15,5.15,6500.0,5.15,5.16,5.15,5.15,6500.0
2012-11-14 12:35:00,5.15,5.16,5.14,5.15,66500.0,5.15,5.16,5.14,5.15,66500.0
2012-11-14 12:40:00,5.14,5.15,5.14,5.15,27600.0,5.14,5.15,5.14,5.15,27600.0
2012-11-14 12:45:00,5.14,5.15,5.14,5.14,26700.0,5.14,5.15,5.14,5.14,26700.0
2012-11-14 12:50:00,5.15,5.15,5.14,5.15,21700.0,5.15,5.15,5.14,5.15,21700.0
2012-11-14 12:55:00,5.15,5.15,5.13,5.13,39400.0,5.15,5.15,5.13,5.13,39400.0
2012-11-14 13:00:00,5.14,5.14,5.13,5.13,13200.0,5.14,5.14,5.13,5.13,13200.0
2012-11-14 13:05:00,5.14,5.15,5.13,5.15,167900.0,5.14,5.15,5.13,5.15,167900.0
2012-11-14 13:10:00,5.15,5.15,5.14,5.15,12600.0,5.15,5.15,5.14,5.15,12600.0
2012-11-14 13:15:00,5.15,5.16,5.14,5.16,36900.0,5.15,5.16,5.14,5.16,36900.0
2012-11-14 13:20:00,5.16,5.16,5.15,5.15,11700.0,5.16,5.16,5.15,5.15,11700.0
2012-11-14 13:25:00,5.16,5.16,5.15,5.15,25700.0,5.16,5.16,5.15,5.15,25700.0
2012-11-14 13:30:00,5.16,5.16,5.14,5.16,212800.0,5.16,5.16,5.14,5.16,212800.0
2012-11-14 13:35:00,5.16,5.18,5.15,5.17,91400.0,5.16,5.18,5.15,5.17,91400.0
2012-11-14 13:40:00,5.16,5.17,5.16,5.16,17900.0,5.16,5.17,5.16,5.16,17900.0
2012-11-14 13:45:00,5.17,5.17,5.16,5.17,78100.0,5.17,5.17,5.16,5.17,78100.0
2012-11-14 13:50:00,5.17,5.17,5.16,5.17,78100.0,5.17,5.17,5.16,5.17,78100.0
2012-11-14 13:55:00,5.17,5.18,5.17,5.17,55000.0,5.17,5.18,5.17,5.17,55000.0
2012-11-14 14:00:00,5.17,5.19,5.17,5.19,74300.0,5.17,5.19,5.17,5.19,74300.0
2012-11-14 14:05:00,5.18,5.19,5.17,5.17,55000.0,5.18,5.19,5.17,5.17,55000.0
2012-11-14 14:10:00,5.17,5.18,5.15,5.15,156900.0,5.17,5.18,5.15,5.15,156900.0
2012-11-14 14:15:00,5.15,5.16,5.14,5.14,27300.0,5.15,5.16,5.14,5.14,27300.0
2012-11-14 14:20:00,5.14,5.15,5.14,5.15,13900.0,5.14,5.15,5.14,5.15,13900.0
2012-11-14 14:25:00,5.15,5.17,5.14,5.17,74400.0,5.15,5.17,5.14,5.17,74400.0
2012-11-14 14:30:00,5.17,5.17,5.15,5.15,38500.0,5.17,5.17,5.15,5.15,38500.0
2012-11-14 14:35:00,5.15,5.16,5.14,5.14,130600.0,5.15,5.16,5.14,5.14,130600.0
2012-11-14 14:40:00,5.15,5.16,5.14,5.15,49300.0,5.15,5.16,5.14,5.15,49300.0
2012-11-14 14:45:00,5.16,5.16,5.15,5.15,21200.0,5.16,5.16,5.15,5.15,21200.0
2012-11-14 14:50:00,5.16,5.16,5.15,5.15,16900.0,5.16,5.16,5.15,5.15,16900.0
2012-11-14 14:55:00,5.16,5.16,5.14,5.16,178400.0,5.16,5.16,5.14,5.16,178400.0
2012-11-14 15:00:00,5.16,5.16,5.15,5.15,15000.0,5.16,5.16,5.15,5.15,15000.0
2012-11-14 15:05:00,5.15,5.16,5.14,5.14,231900.0,5.15,5.16,5.14,5.14,231900.0
2012-11-14 15:10:00,5.14,5.15,5.14,5.15,23300.0,5.14,5.15,5.14,5.15,23300.0
2012-11-14 15:15:00,5.15,5.16,5.12,5.12,599500.0,5.15,5.16,5.12,5.12,599500.0
2012-11-14 15:20:00,5.13,5.13,5.12,5.13,29300.0,5.13,5.13,5.12,5.13,29300.0
2012-11-14 15:25:00,5.13,5.15,5.12,5.15,137600.0,5.13,5.15,5.12,5.15,137600.0
2012-11-14 15:30:00,5.14,5.15,5.13,5.14,66400.0,5.14,5.15,5.13,5.14,66400.0
2012-11-14 15:35:00,5.14,5.14,5.13,5.14,72100.0,5.14,5.14,5.13,5.14,72100.0
2012-11-14 15:40:00,5.13,5.14,5.12,5.13,110700.0,5.13,5.14,5.12,5.13,110700.0
2012-11-14 15:45:00,5.12,5.13,5.12,5.12,350900.0,5.12,5.13,5.12,5.12,350900.0
2012-11-14 15:50:00,5.12,5.13,5.11,5.13,722200.0,5.12,5.13,5.11,5.13,722200.0
2012-11-14 15:55:00,5.12,5.13,5.11,5.12,403800.0,5.12,5.13,5.11,5.12,403800.0
2012-11-15 09:30:00,5.12,5.15,5.12,5.13,87500.0,5.12,5.15,5.12,5.13,87500.0
2012-11-15 09:35:00,5.14,5.17,5.14,5.16,62700.0,5.14,5.17,5.14,5.16,62700.0
2012-11-15 09:40:00,5.16,5.16,5.13,5.13,61600.0,5.16,5.16,5.13,5.13,61600.0
2012-11-15 09:45:00,5.13,5.14,5.11,5.11,55200.0,5.13,5.14,5.11,5.11,55200.0
2012-11-15 09:50:00,5.12,5.12,5.11,5.11,22300.0,5.12,5.12,5.11,5.11,22300.0
2012-11-15 09:55:00,5.11,5.12,5.09,5.12,193700.0,5.11,5.12,5.09,5.12,193700.0
2012-11-15 10:00:00,5.11,5.12,5.09,5.11,211100.0,5.11,5.12,5.09,5.11,211100.0
2012-11-15 10:05:00,5.11,5.14,5.11,5.14,102200.0,5.11,5.14,5.11,5.14,102200.0
2012-11-15 10:10:00,5.14,5.14,5.13,5.14,15300.0,5.14,5.14,5.13,5.14,15300.0
2012-11-15 10:15:00,5.14,5.16,5.12,5.12,329800.0,5.14,5.16,5.12,5.12,329800.0
2012-11-15 10:20:00,5.12,5.14,5.11,5.13,209900.0,5.12,5.14,5.11,5.13,209900.0
2012-11-15 10:25:00,5.13,5.14,5.12,5.13,59800.0,5.13,5.14,5.12,5.13,59800.0
2012-11-15 10:30:00,5.13,5.14,5.12,5.13,48700.0,5.13,5.14,5.12,5.13,48700.0
2012-11-15 10:35:00,5.14,5.15,5.12,5.13,694900.0,5.14,5.15,5.12,5.13,694900.0
2012-11-15 10:40:00,5.13,5.15,5.12,5.13,292300.0,5.13,5.15,5.12,5.13,292300.0
2012-11-15 10:45:00,5.13,5.14,5.11,5.11,116500.0,5.13,5.14,5.11,5.11,116500.0
2012-11-15 10:50:00,5.11,5.13,5.11,5.13,107700.0,5.11,5.13,5.11,5.13,107700.0
2012-11-15 10:55:00,5.12,5.13,5.12,5.12,53200.0,5.12,5.13,5.12,5.12,53200.0
2012-11-15 11:00:00,5.12,5.13,5.11,5.12,52700.0,5.12,5.13,5.11,5.12,52700.0
2012-11-15 11:05:00,5.11,5.12,5.1,5.1,93000.0,5.11,5.12,5.1,5.1,93000.0
2012-11-15 11:10:00,5.1,5.11,5.1,5.1,11300.0,5.1,5.11,5.1,5.1,11300.0
2012-11-15 11:15:00,5.11,5.11,5.1,5.1,127000.0,5.11,5.11,5.1,5.1,127000.0
2012-11-15 11:20:00,5.1,5.11,5.1,5.1,24300.0,5.1,5.11,5.1,5.1,24300.0
2012-11-15 11:25:00,5.1,5.11,5.1,5.1,148400.0,5.1,5.11,5.1,5.1,148400.0
2012-11-15 11:30:00,5.11,5.12,5.1,5.12,101000.0,5.11,5.12,5.1,5.12,101000.0
2012-11-15 11:35:00,5.11,5.12,5.11,5.11,9400.0,5.11,5.12,5.11,5.11,9400.0
2012-11-15 11:40:00,5.12,5.12,5.11,5.12,10100.0,5.12,5.12,5.11,5.12,10100.0
2012-11-15 11:45:00,5.11,5.12,5.1,5.1,198200.0,5.11,5.12,5.1,5.1,198200.0
2012-11-15 11:50:00,5.1,5.11,5.1,5.11,87100.0,5.1,5.11,5.1,5.11,87100.0
2012-11-15 11:55:00,5.1,5.11,5.1,5.1,14300.0,5.1,5.11,5.1,5.1,14300.0
2012-11-15 12:00:00,5.11,5.11,5.1,5.11,7800.0,5.11,5.11,5.1,5.11,7800.0
2012-11-15 12:05:00,5.1,5.11,5.1,5.1,11100.0,5.1,5.11,5.1,5.1,11100.0
2012-11-15 12:10:00,5.11,5.11,5.1,5.1,15500.0,5.11,5.11,5.1,5.1,15500.0
2012-11-15 12:15:00,5.1,5.11,5.1,5.1,27100.0,5.1,5.11,5.1,5.1,27100.0
2012-11-15 12:20:00,5.11,5.11,5.1,5.1,72200.0,5.11,5.11,5.1,5.1,72200.0
2012-11-15 12:25:00,5.1,5.11,5.1,5.11,12200.0,5.1,5.11,5.1,5.11,12200.0
2012-11-15 12:30:00,5.1,5.11,5.1,5.1,13900.0,5.1,5.11,5.1,5.1,13900.0
2012-11-15 12:35:00,5.11,5.13,5.1,5.11,447300.0,5.11,5.13,5.1,5.11,447300.0
2012-11-15 12:40:00,5.11,5.11,5.09,5.11,182700.0,5.11,5.11,5.09,5.11,182700.0
2012-11-15 12:45:00,5.11,5.11,5.1,5.1,28800.0,5.11,5.11,5.1,5.1,28800.0
2012-11-15 12:50:00,5.1,5.11,5.1,5.1,14000.0,5.1,5.11,5.1,5.1,14000.0
2012-11-15 12:55:00,5.11,5.11,5.1,5.1,13900.0,5.11,5.11,5.1,5.1,13900.0
2012-11-15 13:00:00,5.11,5.11,5.1,5.1,27700.0,5.11,5.11,5.1,5.1,27700.0
2012-11-15 13:05:00,5.1,5.11,5.09,5.11,100900.0,5.1,5.11,5.09,5.11,100900.0
2012-11-15 13:10:00,5.1,5.11,5.1,5.1,7800.0,5.1,5.11,5.1,5.1,7800.0
2012-11-15 13:15:00,5.1,5.11,5.1,5.11,8200.0,5.1,5.11,5.1,5.11,8200.0
2012-11-15 13:20:00,5.11,5.11,5.1,5.11,15600.0,5.11,5.11,5.1,5.11,15600.0
2012-11-15 13:25:00,5.1,5.11,5.1,5.1,8300.0,5.1,5.11,5.1,5.1,8300.0
2012-11-15 13:30:00,5.1,5.11,5.1,5.11,6700.0,5.1,5.11,5.1,5.11,6700.0
2012-11-15 13:35:00,5.11,5.11,5.1,5.11,180700.0,5.11,5.11,5.1,5.11,180700.0
2012-11-15 13:40:00,5.11,5.12,5.11,5.12,47700.0,5.11,5.12,5.11,5.12,47700.0
2012-11-15 13:45:00,5.11,5.12,5.09,5.1,623700.0,5.11,5.12,5.09,5.1,623700.0
2012-11-15 13:50:00,5.1,5.11,5.09,5.09,151900.0,5.1,5.11,5.09,5.09,151900.0
2012-11-15 13:55:00,5.1,5.1,5.09,5.1,50000.0,5.1,5.1,5.09,5.1,50000.0
2012-11-15 14:00:00,5.1,5.1,5.09,5.09,23500.0,5.1,5.1,5.09,5.09,23500.0
2012-11-15 14:05:00,5.1,5.1,5.09,5.1,35200.0,5.1,5.1,5.09,5.1,35200.0
2012-11-15 14:10:00,5.1,5.1,5.09,5.1,23900.0,5.1,5.1,5.09,5.1,23900.0
2012-11-15 14:15:00,5.1,5.1,5.09,5.1,18900.0,5.1,5.1,5.09,5.1,18900.0
2012-11-15 14:20:00,5.1,5.1,5.09,5.1,63400.0,5.1,5.1,5.09,5.1,63400.0
2012-11-15 14:25:00,5.1,5.1,5.09,5.1,71000.0,5.1,5.1,5.09,5.1,71000.0
2012-11-15 14:30:00,5.1,5.1,5.09,5.1,22500.0,5.1,5.1,5.09,5.1,22500.0
2012-11-15 14:35:00,5.1,5.1,5.09,5.1,18200.0,5.1,5.1,5.09,5.1,18200.0
2012-11-15 14:40:00,5.1,5.11,5.09,5.11,102000.0,5.1,5.11,5.09,5.11,102000.0
2012-11-15 14:45:00,5.11,5.11,5.1,5.1,55300.0,5.11,5.11,5.1,5.1,55300.0
2012-11-15 14:50:00,5.11,5.11,5.1,5.11,56300.0,5.11,5.11,5.1,5.11,56300.0
2012-11-15 14:55:00,5.11,5.11,5.1,5.11,51000.0,5.11,5.11,5.1,5.11,51000.0
2012-11-15 15:00:00,5.11,5.11,5.1,5.11,216500.0,5.11,5.11,5.1,5.11,216500.0
2012-11-15 15:05:00,5.1,5.11,5.1,5.11,69800.0,5.1,5.11,5.1,5.11,69800.0
2012-11-15 15:10:00,5.11,5.11,5.1,5.11,56300.0,5.11,5.11,5.1,5.11,56300.0
2012-11-15 15:15:00,5.11,5.11,5.1,5.11,68500.0,5.11,5.11,5.1,5.11,68500.0
2012-11-15 15:20:00,5.11,5.11,5.1,5.11,71500.0,5.11,5.11,5.1,5.11,71500.0
2012-11-15 15:25:00,5.1,5.11,5.1,5.1,156400.0,5.1,5.11,5.1,5.1,156400.0
2012-11-15 15:30:00,5.1,5.11,5.1,5.1,79000.0,5.1,5.11,5.1,5.1,79000.0
2012-11-15 15:35:00,5.1,5.11,5.1,5.1,73700.0,5.1,5.11,5.1,5.1,73700.0
2012-11-15 15:40:00,5.1,5.11,5.1,5.11,81700.0,5.1,5.11,5.1,5.11,81700.0
2012-11-15 15:45:00,5.1,5.12,5.1,5.12,263100.0,5.1,5.12,5.1,5.12,263100.0
2012-11-15 15:50:00,5.11,5.12,5.11,5.12,125100.0,5.11,5.12,5.11,5.12,125100.0
2012-11-15 15:55:00,5.11,5.13,5.11,5.11,702500.0,5.11,5.13,5.11,5.11,702500.0
2012-11-16 09:30:00,5.12,5.16,5.1,5.11,949100.0,5.12,5.16,5.1,5.11,949100.0
2012-11-16 09:35:00,5.12,5.15,5.11,5.15,97200.0,5.12,5.15,5.11,5.15,97200.0
2012-11-16 09:40:00,5.15,5.15,5.11,5.11,150500.0,5.15,5.15,5.11,5.11,150500.0
2012-11-16 09:45:00,5.12,5.13,5.12,5.12,52600.0,5.12,5.13,5.12,5.12,52600.0
2012-11-16 09:50:00,5.13,5.13,5.12,5.13,23900.0,5.13,5.13,5.12,5.13,23900.0
2012-11-16 09:55:00,5.12,5.13,5.11,5.11,40200.0,5.12,5.13,5.11,5.11,40200.0
2012-11-16 10:00:00,5.11,5.12,5.1,5.11,173000.0,5.11,5.12,5.1,5.11,173000.0
2012-11-16 10:05:00,5.11,5.12,5.1,5.12,119500.0,5.11,5.12,5.1,5.12,119500.0
2012-11-16 10:10:00,5.11,5.12,5.11,5.12,37700.0,5.11,5.12,5.11,5.12,37700.0
2012-11-16 10:15:00,5.11,5.13,5.11,5.11,142300.0,5.11,5.13,5.11,5.11,142300.0
2012-11-16 10:20:00,5.11,5.12,5.11,5.11,168800.0,5.11,5.12,5.11,5.11,168800.0
2012-11-16 10:25:00,5.11,5.12,5.11,5.12,31100.0,5.11,5.12,5.11,5.12,31100.0
2012-11-16 10:30:00,5.11,5.12,5.11,5.11,83600.0,5.11,5.12,5.11,5.11,83600.0
2012-11-16 10:35:00,5.11,5.12,5.11,5.12,39000.0,5.11,5.12,5.11,5.12,39000.0
2012-11-16 10:40:00,5.12,5.13,5.11,5.13,157800.0,5.12,5.13,5.11,5.13,157800.0
2012-11-16 10:45:00,5.13,5.13,5.12,5.12,74600.0,5.13,5.13,5.12,5.12,74600.0
2012-11-16 10:50:00,5.12,5.13,5.11,5.11,69800.0,5.12,5.13,5.11,5.11,69800.0
2012-11-16 10:55:00,5.11,5.12,5.1,5.1,273600.0,5.11,5.12,5.1,5.1,273600.0
2012-11-16 11:00:00,5.1,5.12,5.1,5.12,135700.0,5.1,5.12,5.1,5.12,135700.0
2012-11-16 11:05:00,5.12,5.12,5.11,5.12,24200.0,5.12,5.12,5.11,5.12,24200.0
2012-11-16 11:10:00,5.12,5.12,5.11,5.12,30600.0,5.12,5.12,5.11,5.12,30600.0
2012-11-16 11:15:00,5.12,5.13,5.11,5.12,124800.0,5.12,5.13,5.11,5.12,124800.0
2012-11-16 11:20:00,5.13,5.13,5.11,5.12,115700.0,5.13,5.13,5.11,5.12,115700.0
2012-11-16 11:25:00,5.12,5.12,5.1,5.1,182700.0,5.12,5.12,5.1,5.1,182700.0
2012-11-16 11:30:00,5.11,5.11,5.1,5.1,20300.0,5.11,5.11,5.1,5.1,20300.0
2012-11-16 11:35:00,5.11,5.12,5.1,5.12,156700.0,5.11,5.12,5.1,5.12,156700.0
2012-11-16 11:40:00,5.12,5.17,5.12,5.15,416300.0,5.12,5.17,5.12,5.15,416300.0
2012-11-16 11:45:00,5.15,5.16,5.13,5.16,251500.0,5.15,5.16,5.13,5.16,251500.0
2012-11-16 11:50:00,5.16,5.17,5.15,5.16,164100.0,5.16,5.17,5.15,5.16,164100.0
2012-11-16 11:55:00,5.16,5.17,5.16,5.17,40100.0,5.16,5.17,5.16,5.17,40100.0
2012-11-16 12:00:00,5.17,5.18,5.16,5.17,86900.0,5.17,5.18,5.16,5.17,86900.0
2012-11-16 12:05:00,5.17,5.18,5.16,5.17,129000.0,5.17,5.18,5.16,5.17,129000.0
2012-11-16 12:10:00,5.17,5.17,5.16,5.16,54000.0,5.17,5.17,5.16,5.16,54000.0
2012-11-16 12:15:00,5.16,5.17,5.16,5.16,30300.0,5.16,5.17,5.16,5.16,30300.0
2012-11-16 12:20:00,5.17,5.17,5.16,5.17,29600.0,5.17,5.17,5.16,5.17,29600.0
2012-11-16 12:25:00,5.17,5.17,5.16,5.17,58600.0,5.17,5.17,5.16,5.17,58600.0
2012-11-16 12:30:00,5.17,5.19,5.16,5.19,81700.0,5.17,5.19,5.16,5.19,81700.0
2012-11-16 12:35:00,5.19,5.19,5.18,5.19,49100.0,5.19,5.19,5.18,5.19,49100.0
2012-11-16 12:40:00,5.19,5.2,5.17,5.17,167000.0,5.19,5.2,5.17,5.17,167000.0
2012-11-16 12:45:00,5.18,5.18,5.17,5.17,92000.0,5.18,5.18,5.17,5.17,92000.0
2012-11-16 12:50:00,5.17,5.18,5.17,5.18,30600.0,5.17,5.18,5.17,5.18,30600.0
2012-11-16 12:55:00,5.17,5.18,5.17,5.17,9400.0,5.17,5.18,5.17,5.17,9400.0
2012-11-16 13:00:00,5.18,5.18,5.17,5.17,16400.0,5.18,5.18,5.17,5.17,16400.0
2012-11-16 13:05:00,5.18,5.18,5.17,5.17,37400.0,5.18,5.18,5.17,5.17,37400.0
2012-11-16 13:10:00,5.17,5.18,5.17,5.17,217100.0,5.17,5.18,5.17,5.17,217100.0
2012-11-16 13:15:00,5.17,5.17,5.15,5.15,141600.0,5.17,5.17,5.15,5.15,141600.0
2012-11-16 13:20:00,5.15,5.16,5.15,5.15,28200.0,5.15,5.16,5.15,5.15,28200.0
2012-11-16 13:25:00,5.16,5.16,5.15,5.16,19700.0,5.16,5.16,5.15,5.16,19700.0
2012-11-16 13:30:00,5.16,5.16,5.15,5.16,22500.0,5.16,5.16,5.15,5.16,22500.0
2012-11-16 13:35:00,5.15,5.16,5.14,5.15,98300.0,5.15,5.16,5.14,5.15,98300.0
2012-11-16 13:40:00,5.14,5.16,5.14,5.15,81500.0,5.14,5.16,5.14,5.15,81500.0
2012-11-16 13:45:00,5.16,5.16,5.15,5.16,75700.0,5.16,5.16,5.15,5.16,75700.0
2012-11-16 13:50:00,5.16,5.16,5.15,5.15,26700.0,5.16,5.16,5.15,5.15,26700.0
2012-11-16 13:55:00,5.15,5.16,5.14,5.15,140600.0,5.15,5.16,5.14,5.15,140600.0
2012-11-16 14:00:00,5.15,5.15,5.14,5.14,37100.0,5.15,5.15,5.14,5.14,37100.0
2012-11-16 14:05:00,5.14,5.15,5.14,5.14,33100.0,5.14,5.15,5.14,5.14,33100.0
2012-11-16 14:10:00,5.14,5.15,5.13,5.13,87600.0,5.14,5.15,5.13,5.13,87600.0
2012-11-16 14:15:00,5.13,5.14,5.13,5.13,42900.0,5.13,5.14,5.13,5.13,42900.0
2012-11-16 14:20:00,5.13,5.14,5.11,5.11,133300.0,5.13,5.14,5.11,5.11,133300.0
2012-11-16 14:25:00,5.11,5.12,5.11,5.11,28300.0,5.11,5.12,5.11,5.11,28300.0
2012-11-16 14:30:00,5.12,5.12,5.1,5.11,241200.0,5.12,5.12,5.1,5.11,241200.0
2012-11-16 14:35:00,5.11,5.12,5.1,5.11,162500.0,5.11,5.12,5.1,5.11,162500.0
2012-11-16 14:40:00,5.12,5.12,5.11,5.12,86900.0,5.12,5.12,5.11,5.12,86900.0
2012-11-16 14:45:00,5.12,5.12,5.11,5.11,41200.0,5.12,5.12,5.11,5.11,41200.0
2012-11-16 14:50:00,5.11,5.12,5.11,5.11,38500.0,5.11,5.12,5.11,5.11,38500.0
2012-11-16 14:55:00,5.12,5.13,5.11,5.12,136000.0,5.12,5.13,5.11,5.12,136000.0
2012-11-16 15:00:00,5.12,5.13,5.11,5.12,190900.0,5.12,5.13,5.11,5.12,190900.0
2012-11-16 15:05:00,5.12,5.12,5.11,5.12,70200.0,5.12,5.12,5.11,5.12,70200.0
2012-11-16 15:10:00,5.12,5.12,5.11,5.12,101000.0,5.12,5.12,5.11,5.12,101000.0
2012-11-16 15:15:00,5.11,5.12,5.11,5.12,95400.0,5.11,5.12,5.11,5.12,95400.0
2012-11-16 15:20:00,5.12,5.12,5.11,5.11,55300.0,5.12,5.12,5.11,5.11,55300.0
2012-11-16 15:25:00,5.11,5.13,5.11,5.12,126900.0,5.11,5.13,5.11,5.12,126900.0
2012-11-16 15:30:00,5.13,5.14,5.12,5.13,205900.0,5.13,5.14,5.12,5.13,205900.0
2012-11-16 15:35:00,5.13,5.14,5.13,5.14,131800.0,5.13,5.14,5.13,5.14,131800.0
2012-11-16 15:40:00,5.14,5.15,5.13,5.15,282800.0,5.14,5.15,5.13,5.15,282800.0
2012-11-16 15:45:00,5.15,5.15,5.12,5.12,439900.0,5.15,5.15,5.12,5.12,439900.0
2012-11-16 15:50:00,5.12,5.13,5.12,5.13,246700.0,5.12,5.13,5.12,5.13,246700.0
2012-11-16 15:55:00,5.12,5.14,5.12,5.13,671300.0,5.12,5.14,5.12,5.13,671300.0
2012-11-19 09:30:00,5.21,5.23,5.18,5.23,122400.0,5.21,5.23,5.18,5.23,122400.0
2012-11-19 09:35:00,5.22,5.23,5.21,5.22,80400.0,5.22,5.23,5.21,5.22,80400.0
2012-11-19 09:40:00,5.23,5.23,5.21,5.21,18300.0,5.23,5.23,5.21,5.21,18300.0
2012-11-19 09:45:00,5.21,5.23,5.21,5.22,372600.0,5.21,5.23,5.21,5.22,372600.0
2012-11-19 09:50:00,5.22,5.23,5.22,5.22,24000.0,5.22,5.23,5.22,5.22,24000.0
2012-11-19 09:55:00,5.23,5.23,5.21,5.21,150500.0,5.23,5.23,5.21,5.21,150500.0
2012-11-19 10:00:00,5.21,5.22,5.2,5.2,58600.0,5.21,5.22,5.2,5.2,58600.0
2012-11-19 10:05:00,5.21,5.21,5.18,5.18,81100.0,5.21,5.21,5.18,5.18,81100.0
2012-11-19 10:10:00,5.18,5.21,5.17,5.18,352300.0,5.18,5.21,5.17,5.18,352300.0
2012-11-19 10:15:00,5.18,5.2,5.18,5.19,83400.0,5.18,5.2,5.18,5.19,83400.0
2012-11-19 10:20:00,5.2,5.21,5.19,5.19,160300.0,5.2,5.21,5.19,5.19,160300.0
2012-11-19 10:25:00,5.19,5.2,5.18,5.19,62100.0,5.19,5.2,5.18,5.19,62100.0
2012-11-19 10:30:00,5.19,5.21,5.19,5.21,139300.0,5.19,5.21,5.19,5.21,139300.0
2012-11-19 10:35:00,5.2,5.22,5.19,5.2,276300.0,5.2,5.22,5.19,5.2,276300.0
2012-11-19 10:40:00,5.2,5.24,5.2,5.22,520500.0,5.2,5.24,5.2,5.22,520500.0
2012-11-19 10:45:00,5.22,5.23,5.22,5.23,31600.0,5.22,5.23,5.22,5.23,31600.0
2012-11-19 10:50:00,5.23,5.23,5.2,5.2,129000.0,5.23,5.23,5.2,5.2,129000.0
2012-11-19 10:55:00,5.2,5.21,5.2,5.2,21000.0,5.2,5.21,5.2,5.2,21000.0
2012-11-19 11:00:00,5.2,5.21,5.2,5.2,101500.0,5.2,5.21,5.2,5.2,101500.0
2012-11-19 11:05:00,5.21,5.21,5.18,5.19,283800.0,5.21,5.21,5.18,5.19,283800.0
2012-11-19 11:10:00,5.19,5.2,5.19,5.19,26300.0,5.19,5.2,5.19,5.19,26300.0
2012-11-19 11:15:00,5.2,5.2,5.19,5.19,47100.0,5.2,5.2,5.19,5.19,47100.0
2012-11-19 11:20:00,5.2,5.22,5.19,5.2,206800.0,5.2,5.22,5.19,5.2,206800.0
2012-11-19 11:25:00,5.2,5.22,5.2,5.22,30800.0,5.2,5.22,5.2,5.22,30800.0
2012-11-19 11:30:00,5.21,5.21,5.2,5.21,57500.0,5.21,5.21,5.2,5.21,57500.0
2012-11-19 11:35:00,5.2,5.21,5.2,5.21,12400.0,5.2,5.21,5.2,5.21,12400.0
2012-11-19 11:40:00,5.2,5.21,5.2,5.2,20800.0,5.2,5.21,5.2,5.2,20800.0
2012-11-19 11:45:00,5.2,5.22,5.2,5.2,164300.0,5.2,5.22,5.2,5.2,164300.0
2012-11-19 11:50:00,5.2,5.21,5.2,5.2,27500.0,5.2,5.21,5.2,5.2,27500.0
2012-11-19 11:55:00,5.2,5.21,5.2,5.2,49500.0,5.2,5.21,5.2,5.2,49500.0
2012-11-19 12:00:00,5.2,5.21,5.2,5.2,33700.0,5.2,5.21,5.2,5.2,33700.0
2012-11-19 12:05:00,5.2,5.21,5.2,5.21,59000.0,5.2,5.21,5.2,5.21,59000.0
2012-11-19 12:10:00,5.2,5.21,5.2,5.2,32600.0,5.2,5.21,5.2,5.2,32600.0
2012-11-19 12:15:00,5.2,5.21,5.2,5.2,29300.0,5.2,5.21,5.2,5.2,29300.0
2012-11-19 12:20:00,5.2,5.21,5.2,5.2,57100.0,5.2,5.21,5.2,5.2,57100.0
2012-11-19 12:25:00,5.2,5.21,5.2,5.2,9700.0,5.2,5.21,5.2,5.2,9700.0
2012-11-19 12:30:00,5.2,5.21,5.2,5.2,12800.0,5.2,5.21,5.2,5.2,12800.0
2012-11-19 12:35:00,5.2,5.21,5.2,5.2,13600.0,5.2,5.21,5.2,5.2,13600.0
2012-11-19 12:40:00,5.2,5.21,5.2,5.2,126200.0,5.2,5.21,5.2,5.2,126200.0
2012-11-19 12:45:00,5.2,5.2,5.19,5.19,140000.0,5.2,5.2,5.19,5.19,140000.0
2012-11-19 12:50:00,5.2,5.2,5.19,5.19,13100.0,5.2,5.2,5.19,5.19,13100.0
2012-11-19 12:55:00,5.19,5.2,5.19,5.19,9300.0,5.19,5.2,5.19,5.19,9300.0
2012-11-19 13:00:00,5.19,5.2,5.19,5.2,8800.0,5.19,5.2,5.19,5.2,8800.0
2012-11-19 13:05:00,5.19,5.2,5.19,5.19,12200.0,5.19,5.2,5.19,5.19,12200.0
2012-11-19 13:10:00,5.19,5.21,5.19,5.21,132900.0,5.19,5.21,5.19,5.21,132900.0
2012-11-19 13:15:00,5.21,5.21,5.2,5.21,13100.0,5.21,5.21,5.2,5.21,13100.0
2012-11-19 13:20:00,5.2,5.21,5.2,5.2,13400.0,5.2,5.21,5.2,5.2,13400.0
2012-11-19 13:25:00,5.21,5.21,5.19,5.19,138200.0,5.21,5.21,5.19,5.19,138200.0
2012-11-19 13:30:00,5.19,5.21,5.19,5.21,62900.0,5.19,5.21,5.19,5.21,62900.0
2012-11-19 13:35:00,5.2,5.21,5.2,5.21,10800.0,5.2,5.21,5.2,5.21,10800.0
2012-11-19 13:40:00,5.2,5.21,5.2,5.2,11200.0,5.2,5.21,5.2,5.2,11200.0
2012-11-19 13:45:00,5.2,5.21,5.2,5.2,12000.0,5.2,5.21,5.2,5.2,12000.0
2012-11-19 13:50:00,5.21,5.21,5.19,5.19,284000.0,5.21,5.21,5.19,5.19,284000.0
2012-11-19 13:55:00,5.2,5.2,5.19,5.19,53200.0,5.2,5.2,5.19,5.19,53200.0
2012-11-19 14:00:00,5.19,5.2,5.19,5.2,68100.0,5.19,5.2,5.19,5.2,68100.0
2012-11-19 14:05:00,5.2,5.2,5.19,5.19,19400.0,5.2,5.2,5.19,5.19,19400.0
2012-11-19 14:10:00,5.19,5.2,5.19,5.2,15700.0,5.19,5.2,5.19,5.2,15700.0
2012-11-19 14:15:00,5.19,5.2,5.19,5.19,18900.0,5.19,5.2,5.19,5.19,18900.0
2012-11-19 14:20:00,5.19,5.2,5.19,5.2,18100.0,5.19,5.2,5.19,5.2,18100.0
2012-11-19 14:25:00,5.19,5.2,5.19,5.19,16400.0,5.19,5.2,5.19,5.19,16400.0
2012-11-19 14:30:00,5.19,5.2,5.19,5.19,13800.0,5.19,5.2,5.19,5.19,13800.0
2012-11-19 14:35:00,5.19,5.2,5.19,5.19,16500.0,5.19,5.2,5.19,5.19,16500.0
2012-11-19 14:40:00,5.19,5.2,5.19,5.19,20000.0,5.19,5.2,5.19,5.19,20000.0
2012-11-19 14:45:00,5.19,5.2,5.19,5.19,21700.0,5.19,5.2,5.19,5.19,21700.0
2012-11-19 14:50:00,5.19,5.2,5.19,5.19,23300.0,5.19,5.2,5.19,5.19,23300.0
2012-11-19 14:55:00,5.19,5.2,5.19,5.19,30000.0,5.19,5.2,5.19,5.19,30000.0
2012-11-19 15:00:00,5.2,5.2,5.19,5.19,86800.0,5.2,5.2,5.19,5.19,86800.0
2012-11-19 15:05:00,5.19,5.2,5.19,5.19,24900.0,5.19,5.2,5.19,5.19,24900.0
2012-11-19 15:10:00,5.2,5.2,5.18,5.18,108500.0,5.2,5.2,5.18,5.18,108500.0
2012-11-19 15:15:00,5.18,5.19,5.18,5.18,27700.0,5.18,5.19,5.18,5.18,27700.0
2012-11-19 15:20:00,5.18,5.19,5.18,5.18,76400.0,5.18,5.19,5.18,5.18,76400.0
2012-11-19 15:25:00,5.18,5.19,5.18,5.18,117300.0,5.18,5.19,5.18,5.18,117300.0
2012-11-19 15:30:00,5.18,5.19,5.18,5.18,63000.0,5.18,5.19,5.18,5.18,63000.0
2012-11-19 15:35:00,5.18,5.19,5.17,5.18,332100.0,5.18,5.19,5.17,5.18,332100.0
2012-11-19 15:40:00,5.19,5.19,5.17,5.17,219800.0,5.19,5.19,5.17,5.17,219800.0
2012-11-19 15:45:00,5.17,5.19,5.17,5.19,286500.0,5.17,5.19,5.17,5.19,286500.0
2012-11-19 15:50:00,5.18,5.21,5.18,5.2,260700.0,5.18,5.21,5.18,5.2,260700.0
2012-11-19 15:55:00,5.21,5.21,5.19,5.2,800700.0,5.21,5.21,5.19,5.2,800700.0
2012-11-20 09:30:00,5.25,5.27,5.21,5.26,483000.0,5.25,5.27,5.21,5.26,483000.0
2012-11-20 09:35:00,5.26,5.26,5.23,5.24,340700.0,5.26,5.26,5.23,5.24,340700.0
2012-11-20 09:40:00,5.25,5.25,5.21,5.21,723900.0,5.25,5.25,5.21,5.21,723900.0
2012-11-20 09:45:00,5.22,5.27,5.21,5.25,750300.0,5.22,5.27,5.21,5.25,750300.0
2012-11-20 09:50:00,5.25,5.3,5.24,5.29,1142600.0,5.25,5.3,5.24,5.29,1142600.0
2012-11-20 09:55:00,5.29,5.33,5.28,5.3,821700.0,5.29,5.33,5.28,5.3,821700.0
2012-11-20 10:00:00,5.3,5.32,5.28,5.28,552400.0,5.3,5.32,5.28,5.28,552400.0
2012-11-20 10:05:00,5.29,5.3,5.27,5.29,778400.0,5.29,5.3,5.27,5.29,778400.0
2012-11-20 10:10:00,5.29,5.32,5.28,5.32,2197400.0,5.29,5.32,5.28,5.32,2197400.0
2012-11-20 10:15:00,5.32,5.34,5.32,5.33,1655400.0,5.32,5.34,5.32,5.33,1655400.0
2012-11-20 10:20:00,5.33,5.34,5.3,5.31,345800.0,5.33,5.34,5.3,5.31,345800.0
2012-11-20 10:25:00,5.31,5.32,5.3,5.32,815500.0,5.31,5.32,5.3,5.32,815500.0
2012-11-20 10:30:00,5.31,5.33,5.29,5.29,748900.0,5.31,5.33,5.29,5.29,748900.0
2012-11-20 10:35:00,5.3,5.31,5.28,5.29,618100.0,5.3,5.31,5.28,5.29,618100.0
2012-11-20 10:40:00,5.29,5.3,5.27,5.28,241500.0,5.29,5.3,5.27,5.28,241500.0
2012-11-20 10:45:00,5.27,5.28,5.27,5.28,9700.0,5.27,5.28,5.27,5.28,9700.0
2012-11-20 10:50:00,5.27,5.28,5.26,5.26,440100.0,5.27,5.28,5.26,5.26,440100.0
2012-11-20 10:55:00,5.26,5.28,5.24,5.24,777700.0,5.26,5.28,5.24,5.24,777700.0
2012-11-20 11:00:00,5.24,5.27,5.24,5.24,368700.0,5.24,5.27,5.24,5.24,368700.0
2012-11-20 11:05:00,5.24,5.25,5.24,5.24,7200.0,5.24,5.25,5.24,5.24,7200.0
2012-11-20 11:10:00,5.25,5.25,5.22,5.24,513700.0,5.25,5.25,5.22,5.24,513700.0
2012-11-20 11:15:00,5.23,5.25,5.23,5.24,106300.0,5.23,5.25,5.23,5.24,106300.0
2012-11-20 11:20:00,5.24,5.25,5.23,5.24,115000.0,5.24,5.25,5.23,5.24,115000.0
2012-11-20 11:25:00,5.24,5.24,5.23,5.24,19000.0,5.24,5.24,5.23,5.24,19000.0
2012-11-20 11:30:00,5.24,5.25,5.23,5.24,247000.0,5.24,5.25,5.23,5.24,247000.0
2012-11-20 11:35:00,5.24,5.26,5.24,5.25,111500.0,5.24,5.26,5.24,5.25,111500.0
2012-11-20 11:40:00,5.25,5.25,5.24,5.24,7100.0,5.25,5.25,5.24,5.24,7100.0
2012-11-20 11:45:00,5.24,5.25,5.24,5.24,18500.0,5.24,5.25,5.24,5.24,18500.0
2012-11-20 11:50:00,5.24,5.26,5.24,5.25,136600.0,5.24,5.26,5.24,5.25,136600.0
2012-11-20 11:55:00,5.25,5.26,5.25,5.25,107000.0,5.25,5.26,5.25,5.25,107000.0
2012-11-20 12:00:00,5.25,5.26,5.25,5.25,17100.0,5.25,5.26,5.25,5.25,17100.0
2012-11-20 12:05:00,5.25,5.26,5.24,5.25,207300.0,5.25,5.26,5.24,5.25,207300.0
2012-11-20 12:10:00,5.25,5.25,5.24,5.24,35600.0,5.25,5.25,5.24,5.24,35600.0
2012-11-20 12:15:00,5.25,5.25,5.24,5.25,9400.0,5.25,5.25,5.24,5.25,9400.0
2012-11-20 12:20:00,5.24,5.25,5.24,5.24,202500.0,5.24,5.25,5.24,5.24,202500.0
2012-11-20 12:25:00,5.24,5.25,5.24,5.24,19400.0,5.24,5.25,5.24,5.24,19400.0
2012-11-20 12:30:00,5.24,5.25,5.24,5.25,21100.0,5.24,5.25,5.24,5.25,21100.0
2012-11-20 12:35:00,5.25,5.25,5.24,5.25,55300.0,5.25,5.25,5.24,5.25,55300.0
2012-11-20 12:40:00,5.25,5.25,5.24,5.25,15100.0,5.25,5.25,5.24,5.25,15100.0
2012-11-20 12:45:00,5.25,5.25,5.24,5.25,19300.0,5.25,5.25,5.24,5.25,19300.0
2012-11-20 12:50:00,5.25,5.25,5.24,5.25,101900.0,5.25,5.25,5.24,5.25,101900.0
2012-11-20 12:55:00,5.25,5.25,5.24,5.24,24300.0,5.25,5.25,5.24,5.24,24300.0
2012-11-20 13:00:00,5.25,5.25,5.23,5.24,136600.0,5.25,5.25,5.23,5.24,136600.0
2012-11-20 13:05:00,5.23,5.24,5.22,5.23,118300.0,5.23,5.24,5.22,5.23,118300.0
2012-11-20 13:10:00,5.22,5.23,5.19,5.21,329800.0,5.22,5.23,5.19,5.21,329800.0
2012-11-20 13:15:00,5.2,5.22,5.2,5.21,120400.0,5.2,5.22,5.2,5.21,120400.0
2012-11-20 13:20:00,5.21,5.22,5.21,5.22,50600.0,5.21,5.22,5.21,5.22,50600.0
2012-11-20 13:25:00,5.21,5.22,5.18,5.18,142100.0,5.21,5.22,5.18,5.18,142100.0
2012-11-20 13:30:00,5.18,5.21,5.18,5.2,169200.0,5.18,5.21,5.18,5.2,169200.0
2012-11-20 13:35:00,5.2,5.21,5.2,5.21,89500.0,5.2,5.21,5.2,5.21,89500.0
2012-11-20 13:40:00,5.21,5.21,5.2,5.2,74900.0,5.21,5.21,5.2,5.2,74900.0
2012-11-20 13:45:00,5.21,5.21,5.19,5.2,141900.0,5.21,5.21,5.19,5.2,141900.0
2012-11-20 13:50:00,5.2,5.21,5.19,5.2,154200.0,5.2,5.21,5.19,5.2,154200.0
2012-11-20 13:55:00,5.2,5.21,5.19,5.21,79900.0,5.2,5.21,5.19,5.21,79900.0
2012-11-20 14:00:00,5.21,5.21,5.2,5.21,191700.0,5.21,5.21,5.2,5.21,191700.0
2012-11-20 14:05:00,5.21,5.21,5.2,5.21,31700.0,5.21,5.21,5.2,5.21,31700.0
2012-11-20 14:10:00,5.21,5.22,5.21,5.22,358300.0,5.21,5.22,5.21,5.22,358300.0
2012-11-20 14:15:00,5.22,5.23,5.2,5.22,463900.0,5.22,5.23,5.2,5.22,463900.0
2012-11-20 14:20:00,5.21,5.24,5.21,5.23,359000.0,5.21,5.24,5.21,5.23,359000.0
2012-11-20 14:25:00,5.22,5.24,5.22,5.23,147200.0,5.22,5.24,5.22,5.23,147200.0
2012-11-20 14:30:00,5.23,5.23,5.22,5.22,63700.0,5.23,5.23,5.22,5.22,63700.0
2012-11-20 14:35:00,5.22,5.23,5.21,5.21,138100.0,5.22,5.23,5.21,5.21,138100.0
2012-11-20 14:40:00,5.21,5.22,5.21,5.21,46900.0,5.21,5.22,5.21,5.21,46900.0
2012-11-20 14:45:00,5.21,5.22,5.21,5.21,85500.0,5.21,5.22,5.21,5.21,85500.0
2012-11-20 14:50:00,5.21,5.22,5.21,5.22,91900.0,5.21,5.22,5.21,5.22,91900.0
2012-11-20 14:55:00,5.21,5.23,5.21,5.21,136200.0,5.21,5.23,5.21,5.21,136200.0
2012-11-20 15:00:00,5.21,5.23,5.21,5.23,110900.0,5.21,5.23,5.21,5.23,110900.0
2012-11-20 15:05:00,5.23,5.25,5.22,5.24,182300.0,5.23,5.25,5.22,5.24,182300.0
2012-11-20 15:10:00,5.24,5.25,5.24,5.25,81200.0,5.24,5.25,5.24,5.25,81200.0
2012-11-20 15:15:00,5.25,5.25,5.24,5.25,66900.0,5.25,5.25,5.24,5.25,66900.0
2012-11-20 15:20:00,5.25,5.25,5.24,5.25,81200.0,5.25,5.25,5.24,5.25,81200.0
2012-11-20 15:25:00,5.25,5.25,5.24,5.24,193800.0,5.25,5.25,5.24,5.24,193800.0
2012-11-20 15:30:00,5.24,5.26,5.24,5.25,196800.0,5.24,5.26,5.24,5.25,196800.0
2012-11-20 15:35:00,5.25,5.26,5.25,5.26,113100.0,5.25,5.26,5.25,5.26,113100.0
2012-11-20 15:40:00,5.25,5.26,5.25,5.26,133700.0,5.25,5.26,5.25,5.26,133700.0
2012-11-20 15:45:00,5.26,5.28,5.25,5.25,609700.0,5.26,5.28,5.25,5.25,609700.0
2012-11-20 15:50:00,5.25,5.26,5.24,5.24,227500.0,5.25,5.26,5.24,5.24,227500.0
2012-11-20 15:55:00,5.24,5.25,5.23,5.24,868600.0,5.24,5.25,5.23,5.24,868600.0
2012-11-21 09:30:00,5.22,5.27,5.18,5.25,828000.0,5.22,5.27,5.18,5.25,828000.0
2012-11-21 09:35:00,5.25,5.3,5.24,5.29,981100.0,5.25,5.3,5.24,5.29,981100.0
2012-11-21 09:40:00,5.3,5.33,5.29,5.31,1392500.0,5.3,5.33,5.29,5.31,1392500.0
2012-11-21 09:45:00,5.32,5.32,5.29,5.31,812100.0,5.32,5.32,5.29,5.31,812100.0
2012-11-21 09:50:00,5.31,5.34,5.29,5.34,1994300.0,5.31,5.34,5.29,5.34,1994300.0
2012-11-21 09:55:00,5.34,5.36,5.33,5.33,1401900.0,5.34,5.36,5.33,5.33,1401900.0
2012-11-21 10:00:00,5.33,5.35,5.32,5.33,1448900.0,5.33,5.35,5.32,5.33,1448900.0
2012-11-21 10:05:00,5.33,5.34,5.31,5.32,1303000.0,5.33,5.34,5.31,5.32,1303000.0
2012-11-21 10:10:00,5.33,5.36,5.33,5.34,929500.0,5.33,5.36,5.33,5.34,929500.0
2012-11-21 10:15:00,5.34,5.36,5.34,5.36,1845500.0,5.34,5.36,5.34,5.36,1845500.0
2012-11-21 10:20:00,5.36,5.39,5.35,5.37,1570500.0,5.36,5.39,5.35,5.37,1570500.0
2012-11-21 10:25:00,5.37,5.37,5.34,5.36,1061600.0,5.37,5.37,5.34,5.36,1061600.0
2012-11-21 10:30:00,5.36,5.37,5.35,5.36,817200.0,5.36,5.37,5.35,5.36,817200.0
2012-11-21 10:35:00,5.36,5.38,5.36,5.37,759300.0,5.36,5.38,5.36,5.37,759300.0
2012-11-21 10:40:00,5.37,5.4,5.36,5.38,978500.0,5.37,5.4,5.36,5.38,978500.0
2012-11-21 10:45:00,5.38,5.4,5.36,5.39,1424700.0,5.38,5.4,5.36,5.39,1424700.0
2012-11-21 10:50:00,5.39,5.42,5.38,5.4,1761800.0,5.39,5.42,5.38,5.4,1761800.0
2012-11-21 10:55:00,5.41,5.42,5.39,5.4,1156700.0,5.41,5.42,5.39,5.4,1156700.0
2012-11-21 11:00:00,5.41,5.42,5.4,5.4,294100.0,5.41,5.42,5.4,5.4,294100.0
2012-11-21 11:05:00,5.41,5.42,5.4,5.41,809800.0,5.41,5.42,5.4,5.41,809800.0
2012-11-21 11:10:00,5.42,5.43,5.4,5.42,1155500.0,5.42,5.43,5.4,5.42,1155500.0
2012-11-21 11:15:00,5.42,5.42,5.4,5.41,454900.0,5.42,5.42,5.4,5.41,454900.0
2012-11-21 11:20:00,5.42,5.42,5.41,5.41,208300.0,5.42,5.42,5.41,5.41,208300.0
2012-11-21 11:25:00,5.41,5.42,5.41,5.42,197200.0,5.41,5.42,5.41,5.42,197200.0
2012-11-21 11:30:00,5.42,5.42,5.4,5.4,465100.0,5.42,5.42,5.4,5.4,465100.0
2012-11-21 11:35:00,5.41,5.41,5.39,5.4,990600.0,5.41,5.41,5.39,5.4,990600.0
2012-11-21 11:40:00,5.4,5.41,5.4,5.41,23600.0,5.4,5.41,5.4,5.41,23600.0
2012-11-21 11:45:00,5.41,5.42,5.4,5.41,355100.0,5.41,5.42,5.4,5.41,355100.0
2012-11-21 11:50:00,5.41,5.42,5.41,5.42,31000.0,5.41,5.42,5.41,5.42,31000.0
2012-11-21 11:55:00,5.42,5.43,5.41,5.42,242900.0,5.42,5.43,5.41,5.42,242900.0
2012-11-21 12:00:00,5.42,5.44,5.42,5.44,377600.0,5.42,5.44,5.42,5.44,377600.0
2012-11-21 12:05:00,5.44,5.44,5.42,5.42,863600.0,5.44,5.44,5.42,5.42,863600.0
2012-11-21 12:10:00,5.42,5.44,5.42,5.44,875900.0,5.42,5.44,5.42,5.44,875900.0
2012-11-21 12:15:00,5.44,5.44,5.42,5.43,219900.0,5.44,5.44,5.42,5.43,219900.0
2012-11-21 12:20:00,5.43,5.43,5.42,5.43,48500.0,5.43,5.43,5.42,5.43,48500.0
2012-11-21 12:25:00,5.43,5.44,5.42,5.44,160900.0,5.43,5.44,5.42,5.44,160900.0
2012-11-21 12:30:00,5.44,5.45,5.43,5.43,147000.0,5.44,5.45,5.43,5.43,147000.0
2012-11-21 12:35:00,5.44,5.45,5.43,5.45,135800.0,5.44,5.45,5.43,5.45,135800.0
2012-11-21 12:40:00,5.45,5.5,5.44,5.5,1431500.0,5.45,5.5,5.44,5.5,1431500.0
2012-11-21 12:45:00,5.5,5.5,5.45,5.45,1000100.0,5.5,5.5,5.45,5.45,1000100.0
2012-11-21 12:50:00,5.46,5.46,5.45,5.46,119500.0,5.46,5.46,5.45,5.46,119500.0
2012-11-21 12:55:00,5.46,5.48,5.45,5.47,270900.0,5.46,5.48,5.45,5.47,270900.0
2012-11-21 13:00:00,5.48,5.49,5.46,5.46,744900.0,5.48,5.49,5.46,5.46,744900.0
2012-11-21 13:05:00,5.46,5.47,5.46,5.46,810200.0,5.46,5.47,5.46,5.46,810200.0
2012-11-21 13:10:00,5.46,5.47,5.44,5.45,579800.0,5.46,5.47,5.44,5.45,579800.0
2012-11-21 13:15:00,5.44,5.45,5.43,5.45,322200.0,5.44,5.45,5.43,5.45,322200.0
2012-11-21 13:20:00,5.45,5.46,5.45,5.46,66500.0,5.45,5.46,5.45,5.46,66500.0
2012-11-21 13:25:00,5.46,5.48,5.45,5.48,634800.0,5.46,5.48,5.45,5.48,634800.0
2012-11-21 13:30:00,5.47,5.49,5.47,5.49,179900.0,5.47,5.49,5.47,5.49,179900.0
2012-11-21 13:35:00,5.49,5.5,5.49,5.5,552700.0,5.49,5.5,5.49,5.5,552700.0
2012-11-21 13:40:00,5.5,5.53,5.49,5.5,733400.0,5.5,5.53,5.49,5.5,733400.0
2012-11-21 13:45:00,5.51,5.51,5.5,5.5,1096800.0,5.51,5.51,5.5,5.5,1096800.0
2012-11-21 13:50:00,5.5,5.5,5.48,5.49,363600.0,5.5,5.5,5.48,5.49,363600.0
2012-11-21 13:55:00,5.49,5.49,5.48,5.48,37200.0,5.49,5.49,5.48,5.48,37200.0
2012-11-21 14:00:00,5.49,5.51,5.48,5.5,273200.0,5.49,5.51,5.48,5.5,273200.0
2012-11-21 14:05:00,5.5,5.5,5.49,5.5,91100.0,5.5,5.5,5.49,5.5,91100.0
2012-11-21 14:10:00,5.5,5.51,5.47,5.48,328400.0,5.5,5.51,5.47,5.48,328400.0
2012-11-21 14:15:00,5.47,5.51,5.46,5.51,681000.0,5.47,5.51,5.46,5.51,681000.0
2012-11-21 14:20:00,5.51,5.51,5.5,5.51,73400.0,5.51,5.51,5.5,5.51,73400.0
2012-11-21 14:25:00,5.51,5.51,5.5,5.51,95600.0,5.51,5.51,5.5,5.51,95600.0
2012-11-21 14:30:00,5.5,5.51,5.5,5.51,79100.0,5.5,5.51,5.5,5.51,79100.0
2012-11-21 14:35:00,5.51,5.51,5.5,5.51,66200.0,5.51,5.51,5.5,5.51,66200.0
2012-11-21 14:40:00,5.51,5.53,5.5,5.53,241100.0,5.51,5.53,5.5,5.53,241100.0
2012-11-21 14:45:00,5.53,5.53,5.52,5.53,59500.0,5.53,5.53,5.52,5.53,59500.0
2012-11-21 14:50:00,5.53,5.53,5.5,5.5,521400.0,5.53,5.53,5.5,5.5,521400.0
2012-11-21 14:55:00,5.5,5.5,5.49,5.5,341000.0,5.5,5.5,5.49,5.5,341000.0
2012-11-21 15:00:00,5.5,5.5,5.49,5.5,178200.0,5.5,5.5,5.49,5.5,178200.0
2012-11-21 15:05:00,5.5,5.51,5.49,5.5,468700.0,5.5,5.51,5.49,5.5,468700.0
2012-11-21 15:10:00,5.5,5.51,5.49,5.5,405400.0,5.5,5.51,5.49,5.5,405400.0
2012-11-21 15:15:00,5.5,5.51,5.5,5.51,315000.0,5.5,5.51,5.5,5.51,315000.0
2012-11-21 15:20:00,5.51,5.51,5.49,5.5,733400.0,5.51,5.51,5.49,5.5,733400.0
2012-11-21 15:25:00,5.5,5.51,5.49,5.51,388200.0,5.5,5.51,5.49,5.51,388200.0
2012-11-21 15:30:00,5.51,5.51,5.47,5.49,696400.0,5.51,5.51,5.47,5.49,696400.0
2012-11-21 15:35:00,5.49,5.5,5.48,5.5,465200.0,5.49,5.5,5.48,5.5,465200.0
2012-11-21 15:40:00,5.5,5.51,5.48,5.5,932800.0,5.5,5.51,5.48,5.5,932800.0
2012-11-21 15:45:00,5.5,5.51,5.5,5.51,601600.0,5.5,5.51,5.5,5.51,601600.0
2012-11-21 15:50:00,5.51,5.52,5.5,5.5,383400.0,5.51,5.52,5.5,5.5,383400.0
2012-11-21 15:55:00,5.5,5.53,5.47,5.51,3700300.0,5.5,5.53,5.47,5.51,3700300.0
2012-11-23 09:30:00,5.51,5.52,5.46,5.5,210600.0,5.51,5.52,5.46,5.5,210600.0
2012-11-23 09:35:00,5.5,5.52,5.49,5.51,172500.0,5.5,5.52,5.49,5.51,172500.0
2012-11-23 09:40:00,5.52,5.55,5.51,5.53,818600.0,5.52,5.55,5.51,5.53,818600.0
2012-11-23 09:45:00,5.53,5.54,5.51,5.51,176300.0,5.53,5.54,5.51,5.51,176300.0
2012-11-23 09:50:00,5.52,5.52,5.49,5.5,316200.0,5.52,5.52,5.49,5.5,316200.0
2012-11-23 09:55:00,5.5,5.51,5.5,5.5,25900.0,5.5,5.51,5.5,5.5,25900.0
2012-11-23 10:00:00,5.5,5.51,5.49,5.49,114600.0,5.5,5.51,5.49,5.49,114600.0
2012-11-23 10:05:00,5.49,5.5,5.47,5.48,299300.0,5.49,5.5,5.47,5.48,299300.0
2012-11-23 10:10:00,5.47,5.48,5.47,5.47,68300.0,5.47,5.48,5.47,5.47,68300.0
2012-11-23 10:15:00,5.47,5.52,5.47,5.52,481900.0,5.47,5.52,5.47,5.52,481900.0
2012-11-23 10:20:00,5.52,5.54,5.51,5.54,67700.0,5.52,5.54,5.51,5.54,67700.0
2012-11-23 10:25:00,5.54,5.57,5.53,5.55,331200.0,5.54,5.57,5.53,5.55,331200.0
2012-11-23 10:30:00,5.55,5.55,5.52,5.54,147100.0,5.55,5.55,5.52,5.54,147100.0
2012-11-23 10:35:00,5.54,5.56,5.53,5.54,248100.0,5.54,5.56,5.53,5.54,248100.0
2012-11-23 10:40:00,5.54,5.54,5.53,5.54,130000.0,5.54,5.54,5.53,5.54,130000.0
2012-11-23 10:45:00,5.54,5.56,5.53,5.56,105100.0,5.54,5.56,5.53,5.56,105100.0
2012-11-23 10:50:00,5.56,5.56,5.55,5.55,36800.0,5.56,5.56,5.55,5.55,36800.0
2012-11-23 10:55:00,5.55,5.56,5.54,5.54,120900.0,5.55,5.56,5.54,5.54,120900.0
2012-11-23 11:00:00,5.54,5.56,5.53,5.55,343000.0,5.54,5.56,5.53,5.55,343000.0
2012-11-23 11:05:00,5.56,5.56,5.55,5.56,33400.0,5.56,5.56,5.55,5.56,33400.0
2012-11-23 11:10:00,5.55,5.56,5.55,5.56,25700.0,5.55,5.56,5.55,5.56,25700.0
2012-11-23 11:15:00,5.56,5.59,5.55,5.59,564800.0,5.56,5.59,5.55,5.59,564800.0
2012-11-23 11:20:00,5.58,5.62,5.58,5.62,339000.0,5.58,5.62,5.58,5.62,339000.0
2012-11-23 11:25:00,5.62,5.63,5.59,5.59,536100.0,5.62,5.63,5.59,5.59,536100.0
2012-11-23 11:30:00,5.6,5.6,5.57,5.57,134900.0,5.6,5.6,5.57,5.57,134900.0
2012-11-23 11:35:00,5.57,5.6,5.57,5.58,276000.0,5.57,5.6,5.57,5.58,276000.0
2012-11-23 11:40:00,5.59,5.61,5.58,5.6,543500.0,5.59,5.61,5.58,5.6,543500.0
2012-11-23 11:45:00,5.6,5.6,5.58,5.59,344000.0,5.6,5.6,5.58,5.59,344000.0
2012-11-23 11:50:00,5.59,5.61,5.59,5.6,460400.0,5.59,5.61,5.59,5.6,460400.0
2012-11-23 11:55:00,5.6,5.61,5.59,5.59,716900.0,5.6,5.61,5.59,5.59,716900.0
2012-11-23 12:00:00,5.6,5.61,5.56,5.56,649800.0,5.6,5.61,5.56,5.56,649800.0
2012-11-23 12:05:00,5.56,5.57,5.55,5.55,78800.0,5.56,5.57,5.55,5.55,78800.0
2012-11-23 12:10:00,5.55,5.58,5.54,5.57,888600.0,5.55,5.58,5.54,5.57,888600.0
2012-11-23 12:15:00,5.56,5.58,5.56,5.57,919500.0,5.56,5.58,5.56,5.57,919500.0
2012-11-23 12:20:00,5.57,5.58,5.57,5.57,35400.0,5.57,5.58,5.57,5.57,35400.0
2012-11-23 12:25:00,5.57,5.58,5.57,5.57,59600.0,5.57,5.58,5.57,5.57,59600.0
2012-11-23 12:30:00,5.57,5.58,5.57,5.57,26600.0,5.57,5.58,5.57,5.57,26600.0
2012-11-23 12:35:00,5.57,5.61,5.57,5.6,583900.0,5.57,5.61,5.57,5.6,583900.0
2012-11-23 12:40:00,5.6,5.64,5.6,5.63,1142600.0,5.6,5.64,5.6,5.63,1142600.0
2012-11-23 12:45:00,5.63,5.63,5.6,5.61,500100.0,5.63,5.63,5.6,5.61,500100.0
2012-11-23 12:50:00,5.61,5.62,5.58,5.58,293000.0,5.61,5.62,5.58,5.58,293000.0
2012-11-23 12:55:00,5.58,5.6,5.57,5.6,568100.0,5.58,5.6,5.57,5.6,568100.0
2012-11-26 09:30:00,5.65,5.68,5.59,5.67,667100.0,5.65,5.68,5.59,5.67,667100.0
2012-11-26 09:35:00,5.67,5.75,5.66,5.74,1498600.0,5.67,5.75,5.66,5.74,1498600.0
2012-11-26 09:40:00,5.74,5.74,5.71,5.71,2141200.0,5.74,5.74,5.71,5.71,2141200.0
2012-11-26 09:45:00,5.71,5.72,5.67,5.7,1725900.0,5.71,5.72,5.67,5.7,1725900.0
2012-11-26 09:50:00,5.7,5.79,5.7,5.77,2905800.0,5.7,5.79,5.7,5.77,2905800.0
2012-11-26 09:55:00,5.78,5.82,5.74,5.79,1963500.0,5.78,5.82,5.74,5.79,1963500.0
2012-11-26 10:00:00,5.79,5.86,5.78,5.81,2186900.0,5.79,5.86,5.78,5.81,2186900.0
2012-11-26 10:05:00,5.81,5.82,5.75,5.77,797600.0,5.81,5.82,5.75,5.77,797600.0
2012-11-26 10:10:00,5.77,5.79,5.73,5.77,1747600.0,5.77,5.79,5.73,5.77,1747600.0
2012-11-26 10:15:00,5.77,5.81,5.77,5.8,742900.0,5.77,5.81,5.77,5.8,742900.0
2012-11-26 10:20:00,5.8,5.8,5.74,5.77,635200.0,5.8,5.8,5.74,5.77,635200.0
2012-11-26 10:25:00,5.77,5.78,5.76,5.76,297100.0,5.77,5.78,5.76,5.76,297100.0
2012-11-26 10:30:00,5.77,5.77,5.72,5.75,132100.0,5.77,5.77,5.72,5.75,132100.0
2012-11-26 10:35:00,5.75,5.77,5.74,5.75,363600.0,5.75,5.77,5.74,5.75,363600.0
2012-11-26 10:40:00,5.75,5.76,5.75,5.75,84600.0,5.75,5.76,5.75,5.75,84600.0
2012-11-26 10:45:00,5.75,5.76,5.73,5.73,175800.0,5.75,5.76,5.73,5.73,175800.0
2012-11-26 10:50:00,5.73,5.75,5.73,5.74,252900.0,5.73,5.75,5.73,5.74,252900.0
2012-11-26 10:55:00,5.73,5.75,5.72,5.74,466100.0,5.73,5.75,5.72,5.74,466100.0
2012-11-26 11:00:00,5.74,5.76,5.73,5.73,362600.0,5.74,5.76,5.73,5.73,362600.0
2012-11-26 11:05:00,5.74,5.76,5.73,5.75,189900.0,5.74,5.76,5.73,5.75,189900.0
2012-11-26 11:10:00,5.76,5.76,5.74,5.74,121000.0,5.76,5.76,5.74,5.74,121000.0
2012-11-26 11:15:00,5.75,5.75,5.73,5.75,187500.0,5.75,5.75,5.73,5.75,187500.0
2012-11-26 11:20:00,5.75,5.76,5.74,5.75,145400.0,5.75,5.76,5.74,5.75,145400.0
2012-11-26 11:25:00,5.75,5.75,5.73,5.73,236900.0,5.75,5.75,5.73,5.73,236900.0
2012-11-26 11:30:00,5.73,5.75,5.72,5.75,295200.0,5.73,5.75,5.72,5.75,295200.0
2012-11-26 11:35:00,5.75,5.76,5.74,5.75,275400.0,5.75,5.76,5.74,5.75,275400.0
2012-11-26 11:40:00,5.75,5.75,5.74,5.75,240300.0,5.75,5.75,5.74,5.75,240300.0
2012-11-26 11:45:00,5.74,5.75,5.73,5.74,322900.0,5.74,5.75,5.73,5.74,322900.0
2012-11-26 11:50:00,5.73,5.74,5.7,5.7,518700.0,5.73,5.74,5.7,5.7,518700.0
2012-11-26 11:55:00,5.7,5.72,5.7,5.71,231300.0,5.7,5.72,5.7,5.71,231300.0
2012-11-26 12:00:00,5.72,5.74,5.71,5.73,405100.0,5.72,5.74,5.71,5.73,405100.0
2012-11-26 12:05:00,5.73,5.73,5.71,5.72,357800.0,5.73,5.73,5.71,5.72,357800.0
2012-11-26 12:10:00,5.73,5.73,5.71,5.71,255700.0,5.73,5.73,5.71,5.71,255700.0
2012-11-26 12:15:00,5.71,5.73,5.71,5.71,177600.0,5.71,5.73,5.71,5.71,177600.0
2012-11-26 12:20:00,5.71,5.72,5.7,5.7,56200.0,5.71,5.72,5.7,5.7,56200.0
2012-11-26 12:25:00,5.7,5.71,5.68,5.68,447000.0,5.7,5.71,5.68,5.68,447000.0
2012-11-26 12:30:00,5.68,5.69,5.68,5.68,52900.0,5.68,5.69,5.68,5.68,52900.0
2012-11-26 12:35:00,5.68,5.7,5.67,5.7,454800.0,5.68,5.7,5.67,5.7,454800.0
2012-11-26 12:40:00,5.7,5.71,5.69,5.71,190500.0,5.7,5.71,5.69,5.71,190500.0
2012-11-26 12:45:00,5.71,5.72,5.7,5.71,429300.0,5.71,5.72,5.7,5.71,429300.0
2012-11-26 12:50:00,5.72,5.72,5.69,5.7,355400.0,5.72,5.72,5.69,5.7,355400.0
2012-11-26 12:55:00,5.7,5.71,5.69,5.7,110800.0,5.7,5.71,5.69,5.7,110800.0
2012-11-26 13:00:00,5.7,5.71,5.69,5.71,88600.0,5.7,5.71,5.69,5.71,88600.0
2012-11-26 13:05:00,5.71,5.71,5.7,5.71,92900.0,5.71,5.71,5.7,5.71,92900.0
2012-11-26 13:10:00,5.71,5.71,5.69,5.71,162900.0,5.71,5.71,5.69,5.71,162900.0
2012-11-26 13:15:00,5.71,5.71,5.69,5.71,214800.0,5.71,5.71,5.69,5.71,214800.0
2012-11-26 13:20:00,5.7,5.71,5.69,5.7,345000.0,5.7,5.71,5.69,5.7,345000.0
2012-11-26 13:25:00,5.7,5.71,5.69,5.69,129400.0,5.7,5.71,5.69,5.69,129400.0
2012-11-26 13:30:00,5.7,5.71,5.69,5.7,82600.0,5.7,5.71,5.69,5.7,82600.0
2012-11-26 13:35:00,5.7,5.7,5.7,5.7,54100.0,5.7,5.7,5.7,5.7,54100.0
2012-11-26 13:40:00,5.7,5.71,5.69,5.69,188900.0,5.7,5.71,5.69,5.69,188900.0
2012-11-26 13:45:00,5.7,5.71,5.69,5.7,150200.0,5.7,5.71,5.69,5.7,150200.0
2012-11-26 13:50:00,5.7,5.71,5.69,5.7,169600.0,5.7,5.71,5.69,5.7,169600.0
2012-11-26 13:55:00,5.7,5.7,5.68,5.68,220900.0,5.7,5.7,5.68,5.68,220900.0
2012-11-26 14:00:00,5.68,5.7,5.68,5.69,196400.0,5.68,5.7,5.68,5.69,196400.0
2012-11-26 14:05:00,5.69,5.69,5.68,5.68,33400.0,5.69,5.69,5.68,5.68,33400.0
2012-11-26 14:10:00,5.69,5.7,5.68,5.69,152900.0,5.69,5.7,5.68,5.69,152900.0
2012-11-26 14:15:00,5.69,5.7,5.68,5.68,166300.0,5.69,5.7,5.68,5.68,166300.0
2012-11-26 14:20:00,5.69,5.69,5.68,5.68,121500.0,5.69,5.69,5.68,5.68,121500.0
2012-11-26 14:25:00,5.69,5.69,5.67,5.68,130500.0,5.69,5.69,5.67,5.68,130500.0
2012-11-26 14:30:00,5.68,5.69,5.67,5.67,114400.0,5.68,5.69,5.67,5.67,114400.0
2012-11-26 14:35:00,5.67,5.68,5.67,5.67,105700.0,5.67,5.68,5.67,5.67,105700.0
2012-11-26 14:40:00,5.67,5.68,5.66,5.68,223000.0,5.67,5.68,5.66,5.68,223000.0
2012-11-26 14:45:00,5.67,5.69,5.67,5.68,204800.0,5.67,5.69,5.67,5.68,204800.0
2012-11-26 14:50:00,5.67,5.7,5.67,5.68,535500.0,5.67,5.7,5.67,5.68,535500.0
2012-11-26 14:55:00,5.68,5.69,5.67,5.67,52400.0,5.68,5.69,5.67,5.67,52400.0
2012-11-26 15:00:00,5.67,5.69,5.67,5.69,163500.0,5.67,5.69,5.67,5.69,163500.0
2012-11-26 15:05:00,5.68,5.7,5.68,5.7,364400.0,5.68,5.7,5.68,5.7,364400.0
2012-11-26 15:10:00,5.69,5.7,5.67,5.67,260500.0,5.69,5.7,5.67,5.67,260500.0
2012-11-26 15:15:00,5.67,5.68,5.66,5.68,210400.0,5.67,5.68,5.66,5.68,210400.0
2012-11-26 15:20:00,5.67,5.69,5.67,5.67,309500.0,5.67,5.69,5.67,5.67,309500.0
2012-11-26 15:25:00,5.68,5.69,5.67,5.69,189600.0,5.68,5.69,5.67,5.69,189600.0
2012-11-26 15:30:00,5.69,5.7,5.67,5.68,806800.0,5.69,5.7,5.67,5.68,806800.0
2012-11-26 15:35:00,5.69,5.71,5.68,5.69,1142600.0,5.69,5.71,5.68,5.69,1142600.0
2012-11-26 15:40:00,5.69,5.72,5.68,5.71,1197100.0,5.69,5.72,5.68,5.71,1197100.0
2012-11-26 15:45:00,5.71,5.72,5.68,5.69,1165500.0,5.71,5.72,5.68,5.69,1165500.0
2012-11-26 15:50:00,5.7,5.71,5.68,5.69,912000.0,5.7,5.71,5.68,5.69,912000.0
2012-11-26 15:55:00,5.69,5.69,5.65,5.65,2043700.0,5.69,5.69,5.65,5.65,2043700.0
2012-11-27 09:30:00,5.61,5.61,5.5,5.56,844200.0,5.61,5.61,5.5,5.56,844200.0
2012-11-27 09:35:00,5.56,5.63,5.55,5.63,988300.0,5.56,5.63,5.55,5.63,988300.0
2012-11-27 09:40:00,5.62,5.67,5.62,5.66,1119500.0,5.62,5.67,5.62,5.66,1119500.0
2012-11-27 09:45:00,5.65,5.72,5.65,5.7,617400.0,5.65,5.72,5.65,5.7,617400.0
2012-11-27 09:50:00,5.71,5.71,5.68,5.71,466300.0,5.71,5.71,5.68,5.71,466300.0
2012-11-27 09:55:00,5.71,5.71,5.68,5.69,227600.0,5.71,5.71,5.68,5.69,227600.0
2012-11-27 10:00:00,5.69,5.69,5.66,5.66,256600.0,5.69,5.69,5.66,5.66,256600.0
2012-11-27 10:05:00,5.66,5.67,5.65,5.66,201100.0,5.66,5.67,5.65,5.66,201100.0
2012-11-27 10:10:00,5.66,5.67,5.65,5.66,163300.0,5.66,5.67,5.65,5.66,163300.0
2012-11-27 10:15:00,5.66,5.68,5.65,5.66,532500.0,5.66,5.68,5.65,5.66,532500.0
2012-11-27 10:20:00,5.66,5.66,5.62,5.64,1260200.0,5.66,5.66,5.62,5.64,1260200.0
2012-11-27 10:25:00,5.64,5.64,5.61,5.63,1461400.0,5.64,5.64,5.61,5.63,1461400.0
2012-11-27 10:30:00,5.63,5.65,5.62,5.65,180000.0,5.63,5.65,5.62,5.65,180000.0
2012-11-27 10:35:00,5.65,5.66,5.64,5.66,84700.0,5.65,5.66,5.64,5.66,84700.0
2012-11-27 10:40:00,5.66,5.67,5.65,5.66,239100.0,5.66,5.67,5.65,5.66,239100.0
2012-11-27 10:45:00,5.66,5.7,5.65,5.69,703700.0,5.66,5.7,5.65,5.69,703700.0
2012-11-27 10:50:00,5.69,5.7,5.67,5.7,131100.0,5.69,5.7,5.67,5.7,131100.0
2012-11-27 10:55:00,5.69,5.7,5.68,5.69,206300.0,5.69,5.7,5.68,5.69,206300.0
2012-11-27 11:00:00,5.7,5.7,5.69,5.69,565900.0,5.7,5.7,5.69,5.69,565900.0
2012-11-27 11:05:00,5.69,5.71,5.69,5.7,594700.0,5.69,5.71,5.69,5.7,594700.0
2012-11-27 11:10:00,5.7,5.7,5.69,5.7,80000.0,5.7,5.7,5.69,5.7,80000.0
2012-11-27 11:15:00,5.69,5.7,5.69,5.69,152200.0,5.69,5.7,5.69,5.69,152200.0
2012-11-27 11:20:00,5.69,5.69,5.68,5.68,83500.0,5.69,5.69,5.68,5.68,83500.0
2012-11-27 11:25:00,5.68,5.68,5.67,5.68,235800.0,5.68,5.68,5.67,5.68,235800.0
2012-11-27 11:30:00,5.68,5.69,5.67,5.67,129400.0,5.68,5.69,5.67,5.67,129400.0
2012-11-27 11:35:00,5.67,5.69,5.67,5.68,324000.0,5.67,5.69,5.67,5.68,324000.0
2012-11-27 11:40:00,5.68,5.69,5.67,5.68,349400.0,5.68,5.69,5.67,5.68,349400.0
2012-11-27 11:45:00,5.68,5.68,5.66,5.66,83000.0,5.68,5.68,5.66,5.66,83000.0
2012-11-27 11:50:00,5.66,5.68,5.66,5.68,258300.0,5.66,5.68,5.66,5.68,258300.0
2012-11-27 11:55:00,5.68,5.69,5.67,5.68,154100.0,5.68,5.69,5.67,5.68,154100.0
2012-11-27 12:00:00,5.68,5.7,5.68,5.69,224600.0,5.68,5.7,5.68,5.69,224600.0
2012-11-27 12:05:00,5.69,5.69,5.68,5.69,29600.0,5.69,5.69,5.68,5.69,29600.0
2012-11-27 12:10:00,5.68,5.69,5.68,5.68,87100.0,5.68,5.69,5.68,5.68,87100.0
2012-11-27 12:15:00,5.68,5.71,5.68,5.71,172100.0,5.68,5.71,5.68,5.71,172100.0
2012-11-27 12:20:00,5.71,5.73,5.71,5.71,227000.0,5.71,5.73,5.71,5.71,227000.0
2012-11-27 12:25:00,5.72,5.72,5.71,5.71,7900.0,5.72,5.72,5.71,5.71,7900.0
2012-11-27 12:30:00,5.71,5.73,5.71,5.73,157500.0,5.71,5.73,5.71,5.73,157500.0
2012-11-27 12:35:00,5.73,5.73,5.72,5.73,12500.0,5.73,5.73,5.72,5.73,12500.0
2012-11-27 12:40:00,5.72,5.73,5.72,5.73,43200.0,5.72,5.73,5.72,5.73,43200.0
2012-11-27 12:45:00,5.72,5.73,5.71,5.72,83000.0,5.72,5.73,5.71,5.72,83000.0
2012-11-27 12:50:00,5.71,5.73,5.71,5.73,59400.0,5.71,5.73,5.71,5.73,59400.0
2012-11-27 12:55:00,5.72,5.74,5.72,5.74,215000.0,5.72,5.74,5.72,5.74,215000.0
2012-11-27 13:00:00,5.73,5.74,5.73,5.74,161200.0,5.73,5.74,5.73,5.74,161200.0
2012-11-27 13:05:00,5.74,5.74,5.72,5.72,318200.0,5.74,5.74,5.72,5.72,318200.0
2012-11-27 13:10:00,5.72,5.73,5.71,5.71,161400.0,5.72,5.73,5.71,5.71,161400.0
2012-11-27 13:15:00,5.71,5.73,5.71,5.72,238300.0,5.71,5.73,5.71,5.72,238300.0
2012-11-27 13:20:00,5.73,5.73,5.71,5.72,55400.0,5.73,5.73,5.71,5.72,55400.0
2012-11-27 13:25:00,5.71,5.72,5.68,5.7,198300.0,5.71,5.72,5.68,5.7,198300.0
2012-11-27 13:30:00,5.7,5.72,5.69,5.7,232300.0,5.7,5.72,5.69,5.7,232300.0
2012-11-27 13:35:00,5.7,5.71,5.7,5.71,220900.0,5.7,5.71,5.7,5.71,220900.0
2012-11-27 13:40:00,5.7,5.71,5.7,5.7,35700.0,5.7,5.71,5.7,5.7,35700.0
2012-11-27 13:45:00,5.7,5.71,5.7,5.71,88800.0,5.7,5.71,5.7,5.71,88800.0
2012-11-27 13:50:00,5.71,5.71,5.7,5.71,100300.0,5.71,5.71,5.7,5.71,100300.0
2012-11-27 13:55:00,5.71,5.72,5.7,5.72,105700.0,5.71,5.72,5.7,5.72,105700.0
2012-11-27 14:00:00,5.71,5.72,5.7,5.7,120600.0,5.71,5.72,5.7,5.7,120600.0
2012-11-27 14:05:00,5.7,5.73,5.7,5.73,370400.0,5.7,5.73,5.7,5.73,370400.0
2012-11-27 14:10:00,5.73,5.73,5.71,5.71,125800.0,5.73,5.73,5.71,5.71,125800.0
2012-11-27 14:15:00,5.71,5.72,5.7,5.7,191000.0,5.71,5.72,5.7,5.7,191000.0
2012-11-27 14:20:00,5.7,5.71,5.68,5.68,182200.0,5.7,5.71,5.68,5.68,182200.0
2012-11-27 14:25:00,5.68,5.68,5.66,5.66,63000.0,5.68,5.68,5.66,5.66,63000.0
2012-11-27 14:30:00,5.66,5.68,5.66,5.67,199400.0,5.66,5.68,5.66,5.67,199400.0
2012-11-27 14:35:00,5.67,5.68,5.66,5.67,157100.0,5.67,5.68,5.66,5.67,157100.0
2012-11-27 14:40:00,5.67,5.68,5.65,5.65,223100.0,5.67,5.68,5.65,5.65,223100.0
2012-11-27 14:45:00,5.65,5.67,5.65,5.67,175400.0,5.65,5.67,5.65,5.67,175400.0
2012-11-27 14:50:00,5.66,5.68,5.66,5.66,180900.0,5.66,5.68,5.66,5.66,180900.0
2012-11-27 14:55:00,5.66,5.69,5.66,5.67,257300.0,5.66,5.69,5.66,5.67,257300.0
2012-11-27 15:00:00,5.68,5.68,5.66,5.66,194200.0,5.68,5.68,5.66,5.66,194200.0
2012-11-27 15:05:00,5.66,5.68,5.66,5.68,210000.0,5.66,5.68,5.66,5.68,210000.0
2012-11-27 15:10:00,5.68,5.69,5.67,5.67,171300.0,5.68,5.69,5.67,5.67,171300.0
2012-11-27 15:15:00,5.67,5.68,5.66,5.68,320600.0,5.67,5.68,5.66,5.68,320600.0
2012-11-27 15:20:00,5.68,5.68,5.67,5.67,105200.0,5.68,5.68,5.67,5.67,105200.0
2012-11-27 15:25:00,5.68,5.68,5.67,5.67,143100.0,5.68,5.68,5.67,5.67,143100.0
2012-11-27 15:30:00,5.67,5.68,5.65,5.65,277300.0,5.67,5.68,5.65,5.65,277300.0
2012-11-27 15:35:00,5.65,5.66,5.65,5.66,137700.0,5.65,5.66,5.65,5.66,137700.0
2012-11-27 15:40:00,5.65,5.67,5.65,5.67,236600.0,5.65,5.67,5.65,5.67,236600.0
2012-11-27 15:45:00,5.67,5.67,5.65,5.65,342000.0,5.67,5.67,5.65,5.65,342000.0
2012-11-27 15:50:00,5.65,5.66,5.63,5.63,213300.0,5.65,5.66,5.63,5.63,213300.0
2012-11-27 15:55:00,5.63,5.64,5.62,5.64,568000.0,5.63,5.64,5.62,5.64,568000.0
2012-11-28 09:30:00,5.6,5.63,5.57,5.61,110700.0,5.6,5.63,5.57,5.61,110700.0
2012-11-28 09:35:00,5.62,5.63,5.59,5.63,105300.0,5.62,5.63,5.59,5.63,105300.0
2012-11-28 09:40:00,5.63,5.65,5.6,5.62,197200.0,5.63,5.65,5.6,5.62,197200.0
2012-11-28 09:45:00,5.62,5.65,5.61,5.62,179900.0,5.62,5.65,5.61,5.62,179900.0
2012-11-28 09:50:00,5.62,5.65,5.61,5.64,190300.0,5.62,5.65,5.61,5.64,190300.0
2012-11-28 09:55:00,5.64,5.65,5.63,5.64,104300.0,5.64,5.65,5.63,5.64,104300.0
2012-11-28 10:00:00,5.64,5.65,5.61,5.63,145900.0,5.64,5.65,5.61,5.63,145900.0
2012-11-28 10:05:00,5.62,5.63,5.62,5.62,86800.0,5.62,5.63,5.62,5.62,86800.0
2012-11-28 10:10:00,5.63,5.66,5.62,5.63,651100.0,5.63,5.66,5.62,5.63,651100.0
2012-11-28 10:15:00,5.64,5.64,5.63,5.64,176400.0,5.64,5.64,5.63,5.64,176400.0
2012-11-28 10:20:00,5.64,5.68,5.63,5.67,565300.0,5.64,5.68,5.63,5.67,565300.0
2012-11-28 10:25:00,5.67,5.67,5.64,5.64,429800.0,5.67,5.67,5.64,5.64,429800.0
2012-11-28 10:30:00,5.65,5.65,5.64,5.64,74900.0,5.65,5.65,5.64,5.64,74900.0
2012-11-28 10:35:00,5.65,5.68,5.64,5.66,501900.0,5.65,5.68,5.64,5.66,501900.0
2012-11-28 10:40:00,5.66,5.66,5.64,5.65,208700.0,5.66,5.66,5.64,5.65,208700.0
2012-11-28 10:45:00,5.65,5.68,5.65,5.68,149500.0,5.65,5.68,5.65,5.68,149500.0
2012-11-28 10:50:00,5.68,5.69,5.66,5.68,315900.0,5.68,5.69,5.66,5.68,315900.0
2012-11-28 10:55:00,5.68,5.7,5.66,5.67,238800.0,5.68,5.7,5.66,5.67,238800.0
2012-11-28 11:00:00,5.67,5.68,5.66,5.66,178700.0,5.67,5.68,5.66,5.66,178700.0
2012-11-28 11:05:00,5.66,5.67,5.66,5.67,56100.0,5.66,5.67,5.66,5.67,56100.0
2012-11-28 11:10:00,5.67,5.68,5.66,5.68,234000.0,5.67,5.68,5.66,5.68,234000.0
2012-11-28 11:15:00,5.67,5.68,5.65,5.67,767700.0,5.67,5.68,5.65,5.67,767700.0
2012-11-28 11:20:00,5.67,5.69,5.67,5.67,232000.0,5.67,5.69,5.67,5.67,232000.0
2012-11-28 11:25:00,5.67,5.67,5.66,5.67,38200.0,5.67,5.67,5.66,5.67,38200.0
2012-11-28 11:30:00,5.67,5.67,5.64,5.66,127500.0,5.67,5.67,5.64,5.66,127500.0
2012-11-28 11:35:00,5.66,5.66,5.65,5.66,36400.0,5.66,5.66,5.65,5.66,36400.0
2012-11-28 11:40:00,5.66,5.67,5.65,5.66,90700.0,5.66,5.67,5.65,5.66,90700.0
2012-11-28 11:45:00,5.66,5.67,5.65,5.67,60400.0,5.66,5.67,5.65,5.67,60400.0
2012-11-28 11:50:00,5.67,5.67,5.66,5.66,59300.0,5.67,5.67,5.66,5.66,59300.0
2012-11-28 11:55:00,5.66,5.67,5.66,5.67,45300.0,5.66,5.67,5.66,5.67,45300.0
2012-11-28 12:00:00,5.66,5.67,5.64,5.65,297100.0,5.66,5.67,5.64,5.65,297100.0
2012-11-28 12:05:00,5.65,5.67,5.64,5.64,272800.0,5.65,5.67,5.64,5.64,272800.0
2012-11-28 12:10:00,5.65,5.66,5.63,5.64,470000.0,5.65,5.66,5.63,5.64,470000.0
2012-11-28 12:15:00,5.64,5.67,5.64,5.66,210700.0,5.64,5.67,5.64,5.66,210700.0
2012-11-28 12:20:00,5.67,5.67,5.66,5.67,86000.0,5.67,5.67,5.66,5.67,86000.0
2012-11-28 12:25:00,5.67,5.68,5.66,5.68,66800.0,5.67,5.68,5.66,5.68,66800.0
2012-11-28 12:30:00,5.68,5.68,5.66,5.67,59100.0,5.68,5.68,5.66,5.67,59100.0
2012-11-28 12:35:00,5.68,5.69,5.67,5.67,113000.0,5.68,5.69,5.67,5.67,113000.0
2012-11-28 12:40:00,5.68,5.68,5.65,5.67,312500.0,5.68,5.68,5.65,5.67,312500.0
2012-11-28 12:45:00,5.67,5.68,5.66,5.68,62000.0,5.67,5.68,5.66,5.68,62000.0
2012-11-28 12:50:00,5.68,5.68,5.67,5.68,176600.0,5.68,5.68,5.67,5.68,176600.0
2012-11-28 12:55:00,5.68,5.69,5.67,5.67,247600.0,5.68,5.69,5.67,5.67,247600.0
2012-11-28 13:00:00,5.67,5.67,5.64,5.64,188700.0,5.67,5.67,5.64,5.64,188700.0
2012-11-28 13:05:00,5.64,5.66,5.64,5.65,148800.0,5.64,5.66,5.64,5.65,148800.0
2012-11-28 13:10:00,5.66,5.66,5.65,5.66,33700.0,5.66,5.66,5.65,5.66,33700.0
2012-11-28 13:15:00,5.66,5.66,5.65,5.66,33400.0,5.66,5.66,5.65,5.66,33400.0
2012-11-28 13:20:00,5.66,5.68,5.65,5.67,254700.0,5.66,5.68,5.65,5.67,254700.0
2012-11-28 13:25:00,5.67,5.68,5.67,5.68,64400.0,5.67,5.68,5.67,5.68,64400.0
2012-11-28 13:30:00,5.68,5.68,5.67,5.68,36500.0,5.68,5.68,5.67,5.68,36500.0
2012-11-28 13:35:00,5.67,5.69,5.67,5.67,260300.0,5.67,5.69,5.67,5.67,260300.0
2012-11-28 13:40:00,5.68,5.68,5.67,5.68,65300.0,5.68,5.68,5.67,5.68,65300.0
2012-11-28 13:45:00,5.68,5.69,5.67,5.68,57500.0,5.68,5.69,5.67,5.68,57500.0
2012-11-28 13:50:00,5.69,5.69,5.68,5.69,28100.0,5.69,5.69,5.68,5.69,28100.0
2012-11-28 13:55:00,5.69,5.71,5.68,5.7,439300.0,5.69,5.71,5.68,5.7,439300.0
2012-11-28 14:00:00,5.71,5.71,5.7,5.71,50600.0,5.71,5.71,5.7,5.71,50600.0
2012-11-28 14:05:00,5.71,5.71,5.7,5.71,51100.0,5.71,5.71,5.7,5.71,51100.0
2012-11-28 14:10:00,5.7,5.71,5.7,5.7,81900.0,5.7,5.71,5.7,5.7,81900.0
2012-11-28 14:15:00,5.7,5.71,5.7,5.7,17500.0,5.7,5.71,5.7,5.7,17500.0
2012-11-28 14:20:00,5.71,5.71,5.7,5.7,8100.0,5.71,5.71,5.7,5.7,8100.0
2012-11-28 14:25:00,5.7,5.71,5.7,5.71,82300.0,5.7,5.71,5.7,5.71,82300.0
2012-11-28 14:30:00,5.71,5.72,5.7,5.7,376400.0,5.71,5.72,5.7,5.7,376400.0
2012-11-28 14:35:00,5.7,5.71,5.7,5.7,26300.0,5.7,5.71,5.7,5.7,26300.0
2012-11-28 14:40:00,5.7,5.71,5.7,5.71,42500.0,5.7,5.71,5.7,5.71,42500.0
2012-11-28 14:45:00,5.71,5.71,5.7,5.71,41500.0,5.71,5.71,5.7,5.71,41500.0
2012-11-28 14:50:00,5.71,5.71,5.7,5.7,39000.0,5.71,5.71,5.7,5.7,39000.0
2012-11-28 14:55:00,5.71,5.71,5.7,5.71,171000.0,5.71,5.71,5.7,5.71,171000.0
2012-11-28 15:00:00,5.71,5.71,5.7,5.7,100300.0,5.71,5.71,5.7,5.7,100300.0
2012-11-28 15:05:00,5.71,5.71,5.7,5.71,91700.0,5.71,5.71,5.7,5.71,91700.0
2012-11-28 15:10:00,5.71,5.71,5.7,5.71,51400.0,5.71,5.71,5.7,5.71,51400.0
2012-11-28 15:15:00,5.7,5.72,5.7,5.7,216400.0,5.7,5.72,5.7,5.7,216400.0
2012-11-28 15:20:00,5.7,5.71,5.7,5.71,102700.0,5.7,5.71,5.7,5.71,102700.0
2012-11-28 15:25:00,5.7,5.72,5.69,5.71,552100.0,5.7,5.72,5.69,5.71,552100.0
2012-11-28 15:30:00,5.71,5.71,5.7,5.71,108000.0,5.71,5.71,5.7,5.71,108000.0
2012-11-28 15:35:00,5.71,5.71,5.7,5.7,129700.0,5.71,5.71,5.7,5.7,129700.0
2012-11-28 15:40:00,5.71,5.71,5.69,5.69,289700.0,5.71,5.71,5.69,5.69,289700.0
2012-11-28 15:45:00,5.69,5.71,5.69,5.7,249200.0,5.69,5.71,5.69,5.7,249200.0
2012-11-28 15:50:00,5.7,5.71,5.69,5.7,189000.0,5.7,5.71,5.69,5.7,189000.0
2012-11-28 15:55:00,5.69,5.7,5.67,5.69,1296400.0,5.69,5.7,5.67,5.69,1296400.0
2012-11-29 09:30:00,5.7,5.76,5.7,5.75,191000.0,5.7,5.76,5.7,5.75,191000.0
2012-11-29 09:35:00,5.75,5.76,5.74,5.74,184900.0,5.75,5.76,5.74,5.74,184900.0
2012-11-29 09:40:00,5.75,5.77,5.74,5.77,505500.0,5.75,5.77,5.74,5.77,505500.0
2012-11-29 09:45:00,5.76,5.77,5.73,5.73,145300.0,5.76,5.77,5.73,5.73,145300.0
2012-11-29 09:50:00,5.73,5.75,5.72,5.74,119400.0,5.73,5.75,5.72,5.74,119400.0
2012-11-29 09:55:00,5.73,5.73,5.72,5.73,70400.0,5.73,5.73,5.72,5.73,70400.0
2012-11-29 10:00:00,5.73,5.75,5.72,5.72,115800.0,5.73,5.75,5.72,5.72,115800.0
2012-11-29 10:05:00,5.72,5.74,5.71,5.72,194600.0,5.72,5.74,5.71,5.72,194600.0
2012-11-29 10:10:00,5.71,5.73,5.7,5.71,268400.0,5.71,5.73,5.7,5.71,268400.0
2012-11-29 10:15:00,5.71,5.73,5.71,5.71,108000.0,5.71,5.73,5.71,5.71,108000.0
2012-11-29 10:20:00,5.71,5.72,5.7,5.72,233200.0,5.71,5.72,5.7,5.72,233200.0
2012-11-29 10:25:00,5.72,5.74,5.71,5.73,338100.0,5.72,5.74,5.71,5.73,338100.0
2012-11-29 10:30:00,5.73,5.73,5.71,5.71,219000.0,5.73,5.73,5.71,5.71,219000.0
2012-11-29 10:35:00,5.71,5.71,5.68,5.68,579900.0,5.71,5.71,5.68,5.68,579900.0
2012-11-29 10:40:00,5.69,5.7,5.67,5.69,676500.0,5.69,5.7,5.67,5.69,676500.0
2012-11-29 10:45:00,5.69,5.69,5.67,5.68,124900.0,5.69,5.69,5.67,5.68,124900.0
2012-11-29 10:50:00,5.68,5.69,5.67,5.67,311000.0,5.68,5.69,5.67,5.67,311000.0
2012-11-29 10:55:00,5.68,5.68,5.65,5.65,150400.0,5.68,5.68,5.65,5.65,150400.0
2012-11-29 11:00:00,5.66,5.67,5.65,5.66,370700.0,5.66,5.67,5.65,5.66,370700.0
2012-11-29 11:05:00,5.67,5.67,5.65,5.66,139300.0,5.67,5.67,5.65,5.66,139300.0
2012-11-29 11:10:00,5.67,5.67,5.66,5.67,157600.0,5.67,5.67,5.66,5.67,157600.0
2012-11-29 11:15:00,5.67,5.67,5.65,5.65,58300.0,5.67,5.67,5.65,5.65,58300.0
2012-11-29 11:20:00,5.65,5.66,5.63,5.63,127200.0,5.65,5.66,5.63,5.63,127200.0
2012-11-29 11:25:00,5.63,5.64,5.61,5.63,161900.0,5.63,5.64,5.61,5.63,161900.0
2012-11-29 11:30:00,5.64,5.65,5.63,5.65,163300.0,5.64,5.65,5.63,5.65,163300.0
2012-11-29 11:35:00,5.65,5.65,5.64,5.65,14100.0,5.65,5.65,5.64,5.65,14100.0
2012-11-29 11:40:00,5.65,5.65,5.59,5.61,465900.0,5.65,5.65,5.59,5.61,465900.0
2012-11-29 11:45:00,5.61,5.61,5.59,5.61,82400.0,5.61,5.61,5.59,5.61,82400.0
2012-11-29 11:50:00,5.61,5.63,5.6,5.63,667200.0,5.61,5.63,5.6,5.63,667200.0
2012-11-29 11:55:00,5.63,5.63,5.61,5.61,174900.0,5.63,5.63,5.61,5.61,174900.0
2012-11-29 12:00:00,5.62,5.63,5.61,5.62,56600.0,5.62,5.63,5.61,5.62,56600.0
2012-11-29 12:05:00,5.62,5.63,5.61,5.62,58600.0,5.62,5.63,5.61,5.62,58600.0
2012-11-29 12:10:00,5.62,5.64,5.62,5.63,146900.0,5.62,5.64,5.62,5.63,146900.0
2012-11-29 12:15:00,5.64,5.64,5.62,5.62,66900.0,5.64,5.64,5.62,5.62,66900.0
2012-11-29 12:20:00,5.62,5.64,5.61,5.63,498600.0,5.62,5.64,5.61,5.63,498600.0
2012-11-29 12:25:00,5.63,5.64,5.63,5.63,18300.0,5.63,5.64,5.63,5.63,18300.0
2012-11-29 12:30:00,5.63,5.64,5.63,5.63,51900.0,5.63,5.64,5.63,5.63,51900.0
2012-11-29 12:35:00,5.64,5.64,5.63,5.63,22300.0,5.64,5.64,5.63,5.63,22300.0
2012-11-29 12:40:00,5.63,5.64,5.62,5.62,62100.0,5.63,5.64,5.62,5.62,62100.0
2012-11-29 12:45:00,5.62,5.64,5.62,5.64,54500.0,5.62,5.64,5.62,5.64,54500.0
2012-11-29 12:50:00,5.63,5.64,5.63,5.63,14900.0,5.63,5.64,5.63,5.63,14900.0
2012-11-29 12:55:00,5.63,5.64,5.63,5.63,15100.0,5.63,5.64,5.63,5.63,15100.0
2012-11-29 13:00:00,5.63,5.66,5.63,5.66,129200.0,5.63,5.66,5.63,5.66,129200.0
2012-11-29 13:05:00,5.66,5.66,5.64,5.65,204800.0,5.66,5.66,5.64,5.65,204800.0
2012-11-29 13:10:00,5.64,5.65,5.63,5.63,137700.0,5.64,5.65,5.63,5.63,137700.0
2012-11-29 13:15:00,5.63,5.65,5.63,5.64,58500.0,5.63,5.65,5.63,5.64,58500.0
2012-11-29 13:20:00,5.64,5.65,5.64,5.64,16800.0,5.64,5.65,5.64,5.64,16800.0
2012-11-29 13:25:00,5.64,5.65,5.64,5.64,18300.0,5.64,5.65,5.64,5.64,18300.0
2012-11-29 13:30:00,5.65,5.65,5.64,5.65,322900.0,5.65,5.65,5.64,5.65,322900.0
2012-11-29 13:35:00,5.65,5.65,5.64,5.65,29500.0,5.65,5.65,5.64,5.65,29500.0
2012-11-29 13:40:00,5.65,5.65,5.64,5.65,143400.0,5.65,5.65,5.64,5.65,143400.0
2012-11-29 13:45:00,5.65,5.65,5.64,5.65,162600.0,5.65,5.65,5.64,5.65,162600.0
2012-11-29 13:50:00,5.65,5.65,5.64,5.65,28700.0,5.65,5.65,5.64,5.65,28700.0
2012-11-29 13:55:00,5.65,5.65,5.64,5.64,19100.0,5.65,5.65,5.64,5.64,19100.0
2012-11-29 14:00:00,5.65,5.65,5.64,5.64,36600.0,5.65,5.65,5.64,5.64,36600.0
2012-11-29 14:05:00,5.64,5.65,5.64,5.65,28500.0,5.64,5.65,5.64,5.65,28500.0
2012-11-29 14:10:00,5.64,5.65,5.63,5.64,182700.0,5.64,5.65,5.63,5.64,182700.0
2012-11-29 14:15:00,5.64,5.65,5.64,5.65,20000.0,5.64,5.65,5.64,5.65,20000.0
2012-11-29 14:20:00,5.64,5.65,5.63,5.63,260400.0,5.64,5.65,5.63,5.63,260400.0
2012-11-29 14:25:00,5.64,5.64,5.62,5.62,85700.0,5.64,5.64,5.62,5.62,85700.0
2012-11-29 14:30:00,5.62,5.63,5.62,5.63,112600.0,5.62,5.63,5.62,5.63,112600.0
2012-11-29 14:35:00,5.63,5.64,5.62,5.63,104400.0,5.63,5.64,5.62,5.63,104400.0
2012-11-29 14:40:00,5.63,5.64,5.63,5.64,31500.0,5.63,5.64,5.63,5.64,31500.0
2012-11-29 14:45:00,5.63,5.64,5.63,5.63,36000.0,5.63,5.64,5.63,5.63,36000.0
2012-11-29 14:50:00,5.64,5.64,5.63,5.63,270700.0,5.64,5.64,5.63,5.63,270700.0
2012-11-29 14:55:00,5.64,5.66,5.63,5.63,414100.0,5.64,5.66,5.63,5.63,414100.0
2012-11-29 15:00:00,5.63,5.64,5.62,5.63,141100.0,5.63,5.64,5.62,5.63,141100.0
2012-11-29 15:05:00,5.64,5.64,5.62,5.63,86700.0,5.64,5.64,5.62,5.63,86700.0
2012-11-29 15:10:00,5.62,5.63,5.61,5.62,91900.0,5.62,5.63,5.61,5.62,91900.0
2012-11-29 15:15:00,5.61,5.63,5.61,5.62,96900.0,5.61,5.63,5.61,5.62,96900.0
2012-11-29 15:20:00,5.62,5.63,5.61,5.62,116300.0,5.62,5.63,5.61,5.62,116300.0
2012-11-29 15:25:00,5.63,5.63,5.62,5.62,83900.0,5.63,5.63,5.62,5.62,83900.0
2012-11-29 15:30:00,5.62,5.63,5.61,5.63,153600.0,5.62,5.63,5.61,5.63,153600.0
2012-11-29 15:35:00,5.62,5.63,5.61,5.62,226600.0,5.62,5.63,5.61,5.62,226600.0
2012-11-29 15:40:00,5.62,5.64,5.62,5.63,136400.0,5.62,5.64,5.62,5.63,136400.0
2012-11-29 15:45:00,5.64,5.64,5.63,5.63,141900.0,5.64,5.64,5.63,5.63,141900.0
2012-11-29 15:50:00,5.63,5.64,5.62,5.63,407900.0,5.63,5.64,5.62,5.63,407900.0
2012-11-29 15:55:00,5.63,5.64,5.63,5.64,417700.0,5.63,5.64,5.63,5.64,417700.0
2012-11-30 09:30:00,5.68,5.7,5.63,5.66,539000.0,5.68,5.7,5.63,5.66,539000.0
2012-11-30 09:35:00,5.66,5.68,5.65,5.65,148100.0,5.66,5.68,5.65,5.65,148100.0
2012-11-30 09:40:00,5.66,5.68,5.64,5.66,738300.0,5.66,5.68,5.64,5.66,738300.0
2012-11-30 09:45:00,5.66,5.67,5.64,5.66,162300.0,5.66,5.67,5.64,5.66,162300.0
2012-11-30 09:50:00,5.66,5.67,5.65,5.65,166700.0,5.66,5.67,5.65,5.65,166700.0
2012-11-30 09:55:00,5.66,5.66,5.63,5.64,618200.0,5.66,5.66,5.63,5.64,618200.0
2012-11-30 10:00:00,5.63,5.65,5.63,5.65,69200.0,5.63,5.65,5.63,5.65,69200.0
2012-11-30 10:05:00,5.65,5.65,5.64,5.65,41900.0,5.65,5.65,5.64,5.65,41900.0
2012-11-30 10:10:00,5.65,5.65,5.63,5.64,189500.0,5.65,5.65,5.63,5.64,189500.0
2012-11-30 10:15:00,5.63,5.64,5.62,5.63,878700.0,5.63,5.64,5.62,5.63,878700.0
2012-11-30 10:20:00,5.63,5.63,5.59,5.6,478400.0,5.63,5.63,5.59,5.6,478400.0
2012-11-30 10:25:00,5.61,5.61,5.58,5.6,1157300.0,5.61,5.61,5.58,5.6,1157300.0
2012-11-30 10:30:00,5.59,5.6,5.58,5.59,168700.0,5.59,5.6,5.58,5.59,168700.0
2012-11-30 10:35:00,5.58,5.6,5.57,5.59,548400.0,5.58,5.6,5.57,5.59,548400.0
2012-11-30 10:40:00,5.58,5.59,5.56,5.57,548200.0,5.58,5.59,5.56,5.57,548200.0
2012-11-30 10:45:00,5.56,5.58,5.53,5.54,506400.0,5.56,5.58,5.53,5.54,506400.0
2012-11-30 10:50:00,5.53,5.54,5.53,5.53,37100.0,5.53,5.54,5.53,5.53,37100.0
2012-11-30 10:55:00,5.54,5.55,5.52,5.55,278900.0,5.54,5.55,5.52,5.55,278900.0
2012-11-30 11:00:00,5.54,5.55,5.54,5.54,17700.0,5.54,5.55,5.54,5.54,17700.0
2012-11-30 11:05:00,5.54,5.55,5.53,5.53,77600.0,5.54,5.55,5.53,5.53,77600.0
2012-11-30 11:10:00,5.53,5.54,5.53,5.53,52800.0,5.53,5.54,5.53,5.53,52800.0
2012-11-30 11:15:00,5.54,5.54,5.53,5.53,25200.0,5.54,5.54,5.53,5.53,25200.0
2012-11-30 11:20:00,5.53,5.54,5.53,5.54,115400.0,5.53,5.54,5.53,5.54,115400.0
2012-11-30 11:25:00,5.53,5.54,5.53,5.53,44800.0,5.53,5.54,5.53,5.53,44800.0
2012-11-30 11:30:00,5.53,5.54,5.52,5.53,168200.0,5.53,5.54,5.52,5.53,168200.0
2012-11-30 11:35:00,5.52,5.53,5.52,5.53,54400.0,5.52,5.53,5.52,5.53,54400.0
2012-11-30 11:40:00,5.52,5.55,5.52,5.54,151800.0,5.52,5.55,5.52,5.54,151800.0
2012-11-30 11:45:00,5.54,5.56,5.54,5.55,70100.0,5.54,5.56,5.54,5.55,70100.0
2012-11-30 11:50:00,5.56,5.57,5.54,5.57,174800.0,5.56,5.57,5.54,5.57,174800.0
2012-11-30 11:55:00,5.57,5.57,5.55,5.56,121700.0,5.57,5.57,5.55,5.56,121700.0
2012-11-30 12:00:00,5.56,5.58,5.56,5.57,89000.0,5.56,5.58,5.56,5.57,89000.0
2012-11-30 12:05:00,5.57,5.58,5.57,5.58,44500.0,5.57,5.58,5.57,5.58,44500.0
2012-11-30 12:10:00,5.58,5.6,5.57,5.58,309300.0,5.58,5.6,5.57,5.58,309300.0
2012-11-30 12:15:00,5.59,5.59,5.57,5.58,190600.0,5.59,5.59,5.57,5.58,190600.0
2012-11-30 12:20:00,5.57,5.59,5.56,5.59,308700.0,5.57,5.59,5.56,5.59,308700.0
2012-11-30 12:25:00,5.58,5.59,5.58,5.59,104400.0,5.58,5.59,5.58,5.59,104400.0
2012-11-30 12:30:00,5.59,5.6,5.58,5.6,127200.0,5.59,5.6,5.58,5.6,127200.0
2012-11-30 12:35:00,5.6,5.61,5.58,5.58,417800.0,5.6,5.61,5.58,5.58,417800.0
2012-11-30 12:40:00,5.59,5.59,5.58,5.59,25800.0,5.59,5.59,5.58,5.59,25800.0
2012-11-30 12:45:00,5.59,5.59,5.58,5.58,98200.0,5.59,5.59,5.58,5.58,98200.0
2012-11-30 12:50:00,5.58,5.59,5.58,5.59,74700.0,5.58,5.59,5.58,5.59,74700.0
2012-11-30 12:55:00,5.59,5.59,5.58,5.58,7100.0,5.59,5.59,5.58,5.58,7100.0
2012-11-30 13:00:00,5.58,5.59,5.58,5.58,14900.0,5.58,5.59,5.58,5.58,14900.0
2012-11-30 13:05:00,5.58,5.59,5.58,5.58,19100.0,5.58,5.59,5.58,5.58,19100.0
2012-11-30 13:10:00,5.58,5.59,5.58,5.58,17800.0,5.58,5.59,5.58,5.58,17800.0
2012-11-30 13:15:00,5.59,5.59,5.58,5.58,13600.0,5.59,5.59,5.58,5.58,13600.0
2012-11-30 13:20:00,5.58,5.6,5.58,5.59,69100.0,5.58,5.6,5.58,5.59,69100.0
2012-11-30 13:25:00,5.6,5.6,5.59,5.59,22100.0,5.6,5.6,5.59,5.59,22100.0
2012-11-30 13:30:00,5.59,5.6,5.59,5.59,26300.0,5.59,5.6,5.59,5.59,26300.0
2012-11-30 13:35:00,5.59,5.6,5.59,5.59,23700.0,5.59,5.6,5.59,5.59,23700.0
2012-11-30 13:40:00,5.6,5.6,5.59,5.59,42200.0,5.6,5.6,5.59,5.59,42200.0
2012-11-30 13:45:00,5.59,5.6,5.59,5.59,11200.0,5.59,5.6,5.59,5.59,11200.0
2012-11-30 13:50:00,5.59,5.6,5.59,5.6,33000.0,5.59,5.6,5.59,5.6,33000.0
2012-11-30 13:55:00,5.59,5.6,5.58,5.58,63400.0,5.59,5.6,5.58,5.58,63400.0
2012-11-30 14:00:00,5.58,5.59,5.58,5.58,21300.0,5.58,5.59,5.58,5.58,21300.0
2012-11-30 14:05:00,5.58,5.59,5.58,5.58,19600.0,5.58,5.59,5.58,5.58,19600.0
2012-11-30 14:10:00,5.58,5.59,5.57,5.57,116400.0,5.58,5.59,5.57,5.57,116400.0
2012-11-30 14:15:00,5.58,5.58,5.57,5.58,22300.0,5.58,5.58,5.57,5.58,22300.0
2012-11-30 14:20:00,5.57,5.58,5.57,5.57,19800.0,5.57,5.58,5.57,5.57,19800.0
2012-11-30 14:25:00,5.57,5.58,5.57,5.58,40600.0,5.57,5.58,5.57,5.58,40600.0
2012-11-30 14:30:00,5.57,5.58,5.57,5.57,186500.0,5.57,5.58,5.57,5.57,186500.0
2012-11-30 14:35:00,5.57,5.58,5.54,5.54,227700.0,5.57,5.58,5.54,5.54,227700.0
2012-11-30 14:40:00,5.54,5.57,5.54,5.57,252600.0,5.54,5.57,5.54,5.57,252600.0
2012-11-30 14:45:00,5.57,5.57,5.56,5.56,37600.0,5.57,5.57,5.56,5.56,37600.0
2012-11-30 14:50:00,5.56,5.57,5.55,5.56,149700.0,5.56,5.57,5.55,5.56,149700.0
2012-11-30 14:55:00,5.57,5.57,5.55,5.56,92300.0,5.57,5.57,5.55,5.56,92300.0
2012-11-30 15:00:00,5.56,5.56,5.55,5.55,121800.0,5.56,5.56,5.55,5.55,121800.0
2012-11-30 15:05:00,5.55,5.56,5.55,5.56,57400.0,5.55,5.56,5.55,5.56,57400.0
2012-11-30 15:10:00,5.56,5.58,5.55,5.57,141400.0,5.56,5.58,5.55,5.57,141400.0
2012-11-30 15:15:00,5.58,5.58,5.55,5.55,330300.0,5.58,5.58,5.55,5.55,330300.0
2012-11-30 15:20:00,5.56,5.57,5.55,5.56,573100.0,5.56,5.57,5.55,5.56,573100.0
2012-11-30 15:25:00,5.55,5.56,5.54,5.54,245500.0,5.55,5.56,5.54,5.54,245500.0
2012-11-30 15:30:00,5.54,5.55,5.54,5.54,107400.0,5.54,5.55,5.54,5.54,107400.0
2012-11-30 15:35:00,5.54,5.55,5.54,5.54,192900.0,5.54,5.55,5.54,5.54,192900.0
2012-11-30 15:40:00,5.55,5.56,5.54,5.54,458400.0,5.55,5.56,5.54,5.54,458400.0
2012-11-30 15:45:00,5.55,5.56,5.52,5.52,917400.0,5.55,5.56,5.52,5.52,917400.0
2012-11-30 15:50:00,5.53,5.55,5.52,5.54,943100.0,5.53,5.55,5.52,5.54,943100.0
2012-11-30 15:55:00,5.54,5.55,5.53,5.53,1394200.0,5.54,5.55,5.53,5.53,1394200.0
2012-12-03 09:30:00,5.67,5.68,5.62,5.67,861100.0,5.67,5.68,5.62,5.67,861100.0
2012-12-03 09:35:00,5.67,5.67,5.59,5.6,529000.0,5.67,5.67,5.59,5.6,529000.0
2012-12-03 09:40:00,5.6,5.6,5.59,5.6,190500.0,5.6,5.6,5.59,5.6,190500.0
2012-12-03 09:45:00,5.6,5.61,5.59,5.6,603800.0,5.6,5.61,5.59,5.6,603800.0
2012-12-03 09:50:00,5.6,5.6,5.59,5.6,130500.0,5.6,5.6,5.59,5.6,130500.0
2012-12-03 09:55:00,5.6,5.6,5.59,5.6,81100.0,5.6,5.6,5.59,5.6,81100.0
2012-12-03 10:00:00,5.59,5.6,5.58,5.58,224500.0,5.59,5.6,5.58,5.58,224500.0
2012-12-03 10:05:00,5.58,5.59,5.58,5.58,74300.0,5.58,5.59,5.58,5.58,74300.0
2012-12-03 10:10:00,5.58,5.59,5.56,5.56,161300.0,5.58,5.59,5.56,5.56,161300.0
2012-12-03 10:15:00,5.56,5.6,5.56,5.59,394900.0,5.56,5.6,5.56,5.59,394900.0
2012-12-03 10:20:00,5.59,5.6,5.58,5.59,113900.0,5.59,5.6,5.58,5.59,113900.0
2012-12-03 10:25:00,5.59,5.61,5.58,5.61,450600.0,5.59,5.61,5.58,5.61,450600.0
2012-12-03 10:30:00,5.61,5.61,5.58,5.59,229200.0,5.61,5.61,5.58,5.59,229200.0
2012-12-03 10:35:00,5.6,5.6,5.58,5.58,162100.0,5.6,5.6,5.58,5.58,162100.0
2012-12-03 10:40:00,5.58,5.59,5.58,5.58,65500.0,5.58,5.59,5.58,5.58,65500.0
2012-12-03 10:45:00,5.58,5.58,5.57,5.57,101100.0,5.58,5.58,5.57,5.57,101100.0
2012-12-03 10:50:00,5.57,5.58,5.56,5.56,163400.0,5.57,5.58,5.56,5.56,163400.0
2012-12-03 10:55:00,5.56,5.57,5.55,5.57,125600.0,5.56,5.57,5.55,5.57,125600.0
2012-12-03 11:00:00,5.57,5.58,5.54,5.57,1111500.0,5.57,5.58,5.54,5.57,1111500.0
2012-12-03 11:05:00,5.58,5.58,5.56,5.57,134400.0,5.58,5.58,5.56,5.57,134400.0
2012-12-03 11:10:00,5.56,5.58,5.56,5.58,128200.0,5.56,5.58,5.56,5.58,128200.0
2012-12-03 11:15:00,5.58,5.59,5.57,5.58,187500.0,5.58,5.59,5.57,5.58,187500.0
2012-12-03 11:20:00,5.58,5.58,5.57,5.57,75400.0,5.58,5.58,5.57,5.57,75400.0
2012-12-03 11:25:00,5.57,5.58,5.57,5.58,76500.0,5.57,5.58,5.57,5.58,76500.0
2012-12-03 11:30:00,5.58,5.6,5.58,5.6,142600.0,5.58,5.6,5.58,5.6,142600.0
2012-12-03 11:35:00,5.6,5.62,5.6,5.6,317600.0,5.6,5.62,5.6,5.6,317600.0
2012-12-03 11:40:00,5.6,5.61,5.6,5.61,28500.0,5.6,5.61,5.6,5.61,28500.0
2012-12-03 11:45:00,5.61,5.62,5.6,5.62,134500.0,5.61,5.62,5.6,5.62,134500.0
2012-12-03 11:50:00,5.62,5.63,5.61,5.61,326800.0,5.62,5.63,5.61,5.61,326800.0
2012-12-03 11:55:00,5.62,5.62,5.61,5.61,34700.0,5.62,5.62,5.61,5.61,34700.0
2012-12-03 12:00:00,5.61,5.62,5.6,5.61,79700.0,5.61,5.62,5.6,5.61,79700.0
2012-12-03 12:05:00,5.61,5.61,5.6,5.6,27800.0,5.61,5.61,5.6,5.6,27800.0
2012-12-03 12:10:00,5.6,5.61,5.59,5.6,346700.0,5.6,5.61,5.59,5.6,346700.0
2012-12-03 12:15:00,5.6,5.6,5.58,5.59,151900.0,5.6,5.6,5.58,5.59,151900.0
2012-12-03 12:20:00,5.58,5.59,5.58,5.58,32200.0,5.58,5.59,5.58,5.58,32200.0
2012-12-03 12:25:00,5.58,5.59,5.58,5.58,34600.0,5.58,5.59,5.58,5.58,34600.0
2012-12-03 12:30:00,5.59,5.59,5.58,5.59,23600.0,5.59,5.59,5.58,5.59,23600.0
2012-12-03 12:35:00,5.58,5.59,5.58,5.58,33700.0,5.58,5.59,5.58,5.58,33700.0
2012-12-03 12:40:00,5.58,5.59,5.56,5.59,729400.0,5.58,5.59,5.56,5.59,729400.0
2012-12-03 12:45:00,5.58,5.6,5.58,5.58,701300.0,5.58,5.6,5.58,5.58,701300.0
2012-12-03 12:50:00,5.58,5.59,5.58,5.59,32600.0,5.58,5.59,5.58,5.59,32600.0
2012-12-03 12:55:00,5.58,5.59,5.58,5.58,16900.0,5.58,5.59,5.58,5.58,16900.0
2012-12-03 13:00:00,5.58,5.59,5.55,5.55,429100.0,5.58,5.59,5.55,5.55,429100.0
2012-12-03 13:05:00,5.55,5.57,5.55,5.57,100500.0,5.55,5.57,5.55,5.57,100500.0
2012-12-03 13:10:00,5.56,5.57,5.56,5.56,30000.0,5.56,5.57,5.56,5.56,30000.0
2012-12-03 13:15:00,5.56,5.57,5.56,5.57,22400.0,5.56,5.57,5.56,5.57,22400.0
2012-12-03 13:20:00,5.56,5.57,5.56,5.56,20900.0,5.56,5.57,5.56,5.56,20900.0
2012-12-03 13:25:00,5.56,5.57,5.56,5.57,24600.0,5.56,5.57,5.56,5.57,24600.0
2012-12-03 13:30:00,5.56,5.57,5.56,5.57,18000.0,5.56,5.57,5.56,5.57,18000.0
2012-12-03 13:35:00,5.56,5.57,5.55,5.55,89500.0,5.56,5.57,5.55,5.55,89500.0
2012-12-03 13:40:00,5.55,5.56,5.55,5.56,13700.0,5.55,5.56,5.55,5.56,13700.0
2012-12-03 13:45:00,5.55,5.56,5.55,5.55,22100.0,5.55,5.56,5.55,5.55,22100.0
2012-12-03 13:50:00,5.55,5.56,5.54,5.54,139400.0,5.55,5.56,5.54,5.54,139400.0
2012-12-03 13:55:00,5.54,5.55,5.54,5.54,41700.0,5.54,5.55,5.54,5.54,41700.0
2012-12-03 14:00:00,5.54,5.55,5.54,5.54,31900.0,5.54,5.55,5.54,5.54,31900.0
2012-12-03 14:05:00,5.54,5.55,5.54,5.54,35900.0,5.54,5.55,5.54,5.54,35900.0
2012-12-03 14:10:00,5.54,5.55,5.54,5.54,235800.0,5.54,5.55,5.54,5.54,235800.0
2012-12-03 14:15:00,5.54,5.55,5.54,5.54,38700.0,5.54,5.55,5.54,5.54,38700.0
2012-12-03 14:20:00,5.54,5.55,5.53,5.54,84400.0,5.54,5.55,5.53,5.54,84400.0
2012-12-03 14:25:00,5.53,5.54,5.53,5.53,38300.0,5.53,5.54,5.53,5.53,38300.0
2012-12-03 14:30:00,5.53,5.54,5.53,5.54,50200.0,5.53,5.54,5.53,5.54,50200.0
2012-12-03 14:35:00,5.53,5.54,5.52,5.53,133100.0,5.53,5.54,5.52,5.53,133100.0
2012-12-03 14:40:00,5.52,5.53,5.52,5.52,89500.0,5.52,5.53,5.52,5.52,89500.0
2012-12-03 14:45:00,5.52,5.53,5.52,5.52,73100.0,5.52,5.53,5.52,5.52,73100.0
2012-12-03 14:50:00,5.53,5.53,5.52,5.53,65400.0,5.53,5.53,5.52,5.53,65400.0
2012-12-03 14:55:00,5.53,5.53,5.52,5.53,54300.0,5.53,5.53,5.52,5.53,54300.0
2012-12-03 15:00:00,5.53,5.56,5.52,5.56,485400.0,5.53,5.56,5.52,5.56,485400.0
2012-12-03 15:05:00,5.55,5.56,5.54,5.54,190000.0,5.55,5.56,5.54,5.54,190000.0
2012-12-03 15:10:00,5.54,5.55,5.54,5.54,98400.0,5.54,5.55,5.54,5.54,98400.0
2012-12-03 15:15:00,5.54,5.55,5.53,5.53,406000.0,5.54,5.55,5.53,5.53,406000.0
2012-12-03 15:20:00,5.54,5.54,5.53,5.54,103700.0,5.54,5.54,5.53,5.54,103700.0
2012-12-03 15:25:00,5.54,5.55,5.53,5.55,326400.0,5.54,5.55,5.53,5.55,326400.0
2012-12-03 15:30:00,5.55,5.57,5.54,5.57,310000.0,5.55,5.57,5.54,5.57,310000.0
2012-12-03 15:35:00,5.56,5.57,5.55,5.55,274500.0,5.56,5.57,5.55,5.55,274500.0
2012-12-03 15:40:00,5.55,5.56,5.54,5.55,266300.0,5.55,5.56,5.54,5.55,266300.0
2012-12-03 15:45:00,5.55,5.56,5.54,5.56,243700.0,5.55,5.56,5.54,5.56,243700.0
2012-12-03 15:50:00,5.55,5.56,5.55,5.56,244400.0,5.55,5.56,5.55,5.56,244400.0
2012-12-03 15:55:00,5.56,5.56,5.52,5.52,1030100.0,5.56,5.56,5.52,5.52,1030100.0
2012-12-04 09:30:00,5.6,5.6,5.53,5.54,287800.0,5.6,5.6,5.53,5.54,287800.0
2012-12-04 09:35:00,5.55,5.57,5.54,5.57,360300.0,5.55,5.57,5.54,5.57,360300.0
2012-12-04 09:40:00,5.56,5.58,5.55,5.58,169500.0,5.56,5.58,5.55,5.58,169500.0
2012-12-04 09:45:00,5.58,5.6,5.57,5.59,488800.0,5.58,5.6,5.57,5.59,488800.0
2012-12-04 09:50:00,5.6,5.61,5.58,5.59,466000.0,5.6,5.61,5.58,5.59,466000.0
2012-12-04 09:55:00,5.59,5.59,5.56,5.56,161200.0,5.59,5.59,5.56,5.56,161200.0
2012-12-04 10:00:00,5.57,5.57,5.55,5.55,22500.0,5.57,5.57,5.55,5.55,22500.0
2012-12-04 10:05:00,5.55,5.58,5.55,5.57,186800.0,5.55,5.58,5.55,5.57,186800.0
2012-12-04 10:10:00,5.58,5.59,5.56,5.58,211400.0,5.58,5.59,5.56,5.58,211400.0
2012-12-04 10:15:00,5.58,5.59,5.58,5.58,31300.0,5.58,5.59,5.58,5.58,31300.0
2012-12-04 10:20:00,5.58,5.59,5.58,5.58,46600.0,5.58,5.59,5.58,5.58,46600.0
2012-12-04 10:25:00,5.58,5.59,5.56,5.57,193000.0,5.58,5.59,5.56,5.57,193000.0
2012-12-04 10:30:00,5.56,5.57,5.55,5.56,55700.0,5.56,5.57,5.55,5.56,55700.0
2012-12-04 10:35:00,5.56,5.57,5.55,5.57,140400.0,5.56,5.57,5.55,5.57,140400.0
2012-12-04 10:40:00,5.57,5.59,5.57,5.58,159400.0,5.57,5.59,5.57,5.58,159400.0
2012-12-04 10:45:00,5.58,5.59,5.57,5.58,65600.0,5.58,5.59,5.57,5.58,65600.0
2012-12-04 10:50:00,5.59,5.59,5.58,5.59,37900.0,5.59,5.59,5.58,5.59,37900.0
2012-12-04 10:55:00,5.59,5.59,5.57,5.57,278200.0,5.59,5.59,5.57,5.57,278200.0
2012-12-04 11:00:00,5.58,5.58,5.56,5.57,167600.0,5.58,5.58,5.56,5.57,167600.0
2012-12-04 11:05:00,5.57,5.57,5.56,5.56,23900.0,5.57,5.57,5.56,5.56,23900.0
2012-12-04 11:10:00,5.56,5.57,5.55,5.57,75200.0,5.56,5.57,5.55,5.57,75200.0
2012-12-04 11:15:00,5.57,5.57,5.56,5.57,18600.0,5.57,5.57,5.56,5.57,18600.0
2012-12-04 11:20:00,5.57,5.57,5.56,5.56,14900.0,5.57,5.57,5.56,5.56,14900.0
2012-12-04 11:25:00,5.57,5.58,5.56,5.56,115100.0,5.57,5.58,5.56,5.56,115100.0
2012-12-04 11:30:00,5.56,5.57,5.56,5.56,19600.0,5.56,5.57,5.56,5.56,19600.0
2012-12-04 11:35:00,5.56,5.57,5.56,5.57,22000.0,5.56,5.57,5.56,5.57,22000.0
2012-12-04 11:40:00,5.56,5.58,5.56,5.58,306300.0,5.56,5.58,5.56,5.58,306300.0
2012-12-04 11:45:00,5.58,5.59,5.56,5.57,408200.0,5.58,5.59,5.56,5.57,408200.0
2012-12-04 11:50:00,5.57,5.58,5.53,5.54,375400.0,5.57,5.58,5.53,5.54,375400.0
2012-12-04 11:55:00,5.53,5.55,5.53,5.54,112200.0,5.53,5.55,5.53,5.54,112200.0
2012-12-04 12:00:00,5.54,5.55,5.54,5.54,29700.0,5.54,5.55,5.54,5.54,29700.0
2012-12-04 12:05:00,5.54,5.55,5.53,5.53,85300.0,5.54,5.55,5.53,5.53,85300.0
2012-12-04 12:10:00,5.53,5.54,5.53,5.53,17300.0,5.53,5.54,5.53,5.53,17300.0
2012-12-04 12:15:00,5.53,5.54,5.52,5.52,163700.0,5.53,5.54,5.52,5.52,163700.0
2012-12-04 12:20:00,5.52,5.53,5.51,5.52,84000.0,5.52,5.53,5.51,5.52,84000.0
2012-12-04 12:25:00,5.51,5.54,5.51,5.52,262500.0,5.51,5.54,5.51,5.52,262500.0
2012-12-04 12:30:00,5.52,5.53,5.52,5.53,59800.0,5.52,5.53,5.52,5.53,59800.0
2012-12-04 12:35:00,5.53,5.54,5.52,5.53,323400.0,5.53,5.54,5.52,5.53,323400.0
2012-12-04 12:40:00,5.54,5.56,5.53,5.56,217000.0,5.54,5.56,5.53,5.56,217000.0
2012-12-04 12:45:00,5.56,5.56,5.55,5.56,104300.0,5.56,5.56,5.55,5.56,104300.0
2012-12-04 12:50:00,5.56,5.56,5.54,5.55,132000.0,5.56,5.56,5.54,5.55,132000.0
2012-12-04 12:55:00,5.55,5.56,5.54,5.56,152400.0,5.55,5.56,5.54,5.56,152400.0
2012-12-04 13:00:00,5.56,5.56,5.55,5.55,108000.0,5.56,5.56,5.55,5.55,108000.0
2012-12-04 13:05:00,5.55,5.57,5.54,5.56,682900.0,5.55,5.57,5.54,5.56,682900.0
2012-12-04 13:10:00,5.57,5.57,5.55,5.57,388400.0,5.57,5.57,5.55,5.57,388400.0
2012-12-04 13:15:00,5.57,5.57,5.56,5.57,16900.0,5.57,5.57,5.56,5.57,16900.0
2012-12-04 13:20:00,5.57,5.57,5.56,5.57,36900.0,5.57,5.57,5.56,5.57,36900.0
2012-12-04 13:25:00,5.57,5.58,5.57,5.58,52200.0,5.57,5.58,5.57,5.58,52200.0
2012-12-04 13:30:00,5.58,5.58,5.57,5.57,34300.0,5.58,5.58,5.57,5.57,34300.0
2012-12-04 13:35:00,5.58,5.58,5.56,5.57,196700.0,5.58,5.58,5.56,5.57,196700.0
2012-12-04 13:40:00,5.56,5.59,5.56,5.58,204900.0,5.56,5.59,5.56,5.58,204900.0
2012-12-04 13:45:00,5.57,5.58,5.56,5.58,303800.0,5.57,5.58,5.56,5.58,303800.0
2012-12-04 13:50:00,5.58,5.6,5.57,5.59,224600.0,5.58,5.6,5.57,5.59,224600.0
2012-12-04 13:55:00,5.6,5.6,5.57,5.57,826600.0,5.6,5.6,5.57,5.57,826600.0
2012-12-04 14:00:00,5.58,5.59,5.58,5.59,59700.0,5.58,5.59,5.58,5.59,59700.0
2012-12-04 14:05:00,5.58,5.59,5.58,5.59,22600.0,5.58,5.59,5.58,5.59,22600.0
2012-12-04 14:10:00,5.59,5.59,5.57,5.58,195200.0,5.59,5.59,5.57,5.58,195200.0
2012-12-04 14:15:00,5.58,5.58,5.55,5.56,357600.0,5.58,5.58,5.55,5.56,357600.0
2012-12-04 14:20:00,5.56,5.59,5.56,5.58,205300.0,5.56,5.59,5.56,5.58,205300.0
2012-12-04 14:25:00,5.58,5.59,5.58,5.58,92800.0,5.58,5.59,5.58,5.58,92800.0
2012-12-04 14:30:00,5.59,5.59,5.57,5.58,318000.0,5.59,5.59,5.57,5.58,318000.0
2012-12-04 14:35:00,5.58,5.58,5.57,5.58,66600.0,5.58,5.58,5.57,5.58,66600.0
2012-12-04 14:40:00,5.57,5.61,5.57,5.59,361200.0,5.57,5.61,5.57,5.59,361200.0
2012-12-04 14:45:00,5.59,5.6,5.58,5.58,125900.0,5.59,5.6,5.58,5.58,125900.0
2012-12-04 14:50:00,5.59,5.59,5.58,5.58,17800.0,5.59,5.59,5.58,5.58,17800.0
2012-12-04 14:55:00,5.58,5.59,5.56,5.56,273700.0,5.58,5.59,5.56,5.56,273700.0
2012-12-04 15:00:00,5.57,5.59,5.56,5.58,265800.0,5.57,5.59,5.56,5.58,265800.0
2012-12-04 15:05:00,5.58,5.6,5.58,5.6,68900.0,5.58,5.6,5.58,5.6,68900.0
2012-12-04 15:10:00,5.6,5.6,5.59,5.6,29300.0,5.6,5.6,5.59,5.6,29300.0
2012-12-04 15:15:00,5.6,5.61,5.6,5.6,87100.0,5.6,5.61,5.6,5.6,87100.0
2012-12-04 15:20:00,5.61,5.61,5.59,5.59,133800.0,5.61,5.61,5.59,5.59,133800.0
2012-12-04 15:25:00,5.6,5.6,5.56,5.57,982500.0,5.6,5.6,5.56,5.57,982500.0
2012-12-04 15:30:00,5.57,5.58,5.56,5.56,155300.0,5.57,5.58,5.56,5.56,155300.0
2012-12-04 15:35:00,5.56,5.57,5.55,5.56,218400.0,5.56,5.57,5.55,5.56,218400.0
2012-12-04 15:40:00,5.57,5.57,5.56,5.57,99400.0,5.57,5.57,5.56,5.57,99400.0
2012-12-04 15:45:00,5.57,5.58,5.56,5.56,225100.0,5.57,5.58,5.56,5.56,225100.0
2012-12-04 15:50:00,5.56,5.57,5.53,5.54,416500.0,5.56,5.57,5.53,5.54,416500.0
2012-12-04 15:55:00,5.54,5.55,5.53,5.54,624900.0,5.54,5.55,5.53,5.54,624900.0
2012-12-05 09:30:00,5.56,5.61,5.55,5.58,117900.0,5.56,5.61,5.55,5.58,117900.0
2012-12-05 09:35:00,5.58,5.59,5.55,5.57,508700.0,5.58,5.59,5.55,5.57,508700.0
2012-12-05 09:40:00,5.57,5.58,5.56,5.57,214400.0,5.57,5.58,5.56,5.57,214400.0
2012-12-05 09:45:00,5.58,5.59,5.55,5.57,663000.0,5.58,5.59,5.55,5.57,663000.0
2012-12-05 09:50:00,5.58,5.59,5.56,5.57,486100.0,5.58,5.59,5.56,5.57,486100.0
2012-12-05 09:55:00,5.56,5.57,5.56,5.56,21000.0,5.56,5.57,5.56,5.56,21000.0
2012-12-05 10:00:00,5.57,5.59,5.55,5.56,388900.0,5.57,5.59,5.55,5.56,388900.0
2012-12-05 10:05:00,5.56,5.58,5.55,5.58,256900.0,5.56,5.58,5.55,5.58,256900.0
2012-12-05 10:10:00,5.57,5.57,5.56,5.56,23000.0,5.57,5.57,5.56,5.56,23000.0
2012-12-05 10:15:00,5.57,5.59,5.56,5.57,200800.0,5.57,5.59,5.56,5.57,200800.0
2012-12-05 10:20:00,5.57,5.58,5.56,5.58,72200.0,5.57,5.58,5.56,5.58,72200.0
2012-12-05 10:25:00,5.58,5.58,5.57,5.57,36500.0,5.58,5.58,5.57,5.57,36500.0
2012-12-05 10:30:00,5.58,5.58,5.57,5.58,35600.0,5.58,5.58,5.57,5.58,35600.0
2012-12-05 10:35:00,5.58,5.58,5.57,5.57,42200.0,5.58,5.58,5.57,5.57,42200.0
2012-12-05 10:40:00,5.58,5.58,5.54,5.54,166800.0,5.58,5.58,5.54,5.54,166800.0
2012-12-05 10:45:00,5.54,5.56,5.54,5.56,80200.0,5.54,5.56,5.54,5.56,80200.0
2012-12-05 10:50:00,5.56,5.56,5.55,5.56,32400.0,5.56,5.56,5.55,5.56,32400.0
2012-12-05 10:55:00,5.55,5.57,5.54,5.56,199800.0,5.55,5.57,5.54,5.56,199800.0
2012-12-05 11:00:00,5.55,5.56,5.54,5.55,137800.0,5.55,5.56,5.54,5.55,137800.0
2012-12-05 11:05:00,5.55,5.56,5.55,5.56,22400.0,5.55,5.56,5.55,5.56,22400.0
2012-12-05 11:10:00,5.56,5.57,5.55,5.55,119500.0,5.56,5.57,5.55,5.55,119500.0
2012-12-05 11:15:00,5.55,5.57,5.55,5.55,141600.0,5.55,5.57,5.55,5.55,141600.0
2012-12-05 11:20:00,5.55,5.56,5.54,5.56,84600.0,5.55,5.56,5.54,5.56,84600.0
2012-12-05 11:25:00,5.55,5.57,5.55,5.56,46700.0,5.55,5.57,5.55,5.56,46700.0
2012-12-05 11:30:00,5.57,5.58,5.56,5.58,88000.0,5.57,5.58,5.56,5.58,88000.0
2012-12-05 11:35:00,5.58,5.58,5.57,5.58,27900.0,5.58,5.58,5.57,5.58,27900.0
2012-12-05 11:40:00,5.58,5.58,5.57,5.57,143100.0,5.58,5.58,5.57,5.57,143100.0
2012-12-05 11:45:00,5.57,5.58,5.56,5.56,72100.0,5.57,5.58,5.56,5.56,72100.0
2012-12-05 11:50:00,5.57,5.58,5.56,5.58,107600.0,5.57,5.58,5.56,5.58,107600.0
2012-12-05 11:55:00,5.58,5.59,5.57,5.58,333200.0,5.58,5.59,5.57,5.58,333200.0
2012-12-05 12:00:00,5.58,5.59,5.57,5.57,420300.0,5.58,5.59,5.57,5.57,420300.0
2012-12-05 12:05:00,5.58,5.61,5.56,5.57,777500.0,5.58,5.61,5.56,5.57,777500.0
2012-12-05 12:10:00,5.57,5.57,5.56,5.57,215600.0,5.57,5.57,5.56,5.57,215600.0
2012-12-05 12:15:00,5.56,5.57,5.56,5.57,15800.0,5.56,5.57,5.56,5.57,15800.0
2012-12-05 12:20:00,5.57,5.57,5.56,5.56,19900.0,5.57,5.57,5.56,5.56,19900.0
2012-12-05 12:25:00,5.56,5.57,5.56,5.56,30700.0,5.56,5.57,5.56,5.56,30700.0
2012-12-05 12:30:00,5.57,5.6,5.57,5.59,393000.0,5.57,5.6,5.57,5.59,393000.0
2012-12-05 12:35:00,5.59,5.6,5.58,5.58,795700.0,5.59,5.6,5.58,5.58,795700.0
2012-12-05 12:40:00,5.58,5.59,5.58,5.58,7100.0,5.58,5.59,5.58,5.58,7100.0
2012-12-05 12:45:00,5.58,5.59,5.57,5.58,189700.0,5.58,5.59,5.57,5.58,189700.0
2012-12-05 12:50:00,5.58,5.59,5.57,5.58,51000.0,5.58,5.59,5.57,5.58,51000.0
2012-12-05 12:55:00,5.58,5.6,5.58,5.59,107000.0,5.58,5.6,5.58,5.59,107000.0
2012-12-05 13:00:00,5.6,5.6,5.59,5.59,20000.0,5.6,5.6,5.59,5.59,20000.0
2012-12-05 13:05:00,5.6,5.6,5.59,5.6,33100.0,5.6,5.6,5.59,5.6,33100.0
2012-12-05 13:10:00,5.6,5.61,5.6,5.61,107300.0,5.6,5.61,5.6,5.61,107300.0
2012-12-05 13:15:00,5.61,5.62,5.59,5.59,252000.0,5.61,5.62,5.59,5.59,252000.0
2012-12-05 13:20:00,5.59,5.6,5.58,5.6,497500.0,5.59,5.6,5.58,5.6,497500.0
2012-12-05 13:25:00,5.6,5.6,5.57,5.57,243500.0,5.6,5.6,5.57,5.57,243500.0
2012-12-05 13:30:00,5.57,5.59,5.57,5.58,144200.0,5.57,5.59,5.57,5.58,144200.0
2012-12-05 13:35:00,5.59,5.6,5.58,5.6,108500.0,5.59,5.6,5.58,5.6,108500.0
2012-12-05 13:40:00,5.6,5.6,5.57,5.58,167700.0,5.6,5.6,5.57,5.58,167700.0
2012-12-05 13:45:00,5.57,5.58,5.56,5.57,85200.0,5.57,5.58,5.56,5.57,85200.0
2012-12-05 13:50:00,5.57,5.58,5.57,5.57,13600.0,5.57,5.58,5.57,5.57,13600.0
2012-12-05 13:55:00,5.57,5.58,5.57,5.58,39900.0,5.57,5.58,5.57,5.58,39900.0
2012-12-05 14:00:00,5.58,5.58,5.57,5.57,14000.0,5.58,5.58,5.57,5.57,14000.0
2012-12-05 14:05:00,5.57,5.58,5.57,5.57,18100.0,5.57,5.58,5.57,5.57,18100.0
2012-12-05 14:10:00,5.58,5.58,5.57,5.57,17700.0,5.58,5.58,5.57,5.57,17700.0
2012-12-05 14:15:00,5.57,5.58,5.56,5.57,251800.0,5.57,5.58,5.56,5.57,251800.0
2012-12-05 14:20:00,5.56,5.57,5.56,5.56,11100.0,5.56,5.57,5.56,5.56,11100.0
2012-12-05 14:25:00,5.56,5.57,5.56,5.57,21700.0,5.56,5.57,5.56,5.57,21700.0
2012-12-05 14:30:00,5.56,5.57,5.56,5.56,27600.0,5.56,5.57,5.56,5.56,27600.0
2012-12-05 14:35:00,5.56,5.57,5.55,5.56,282700.0,5.56,5.57,5.55,5.56,282700.0
2012-12-05 14:40:00,5.56,5.57,5.55,5.57,63500.0,5.56,5.57,5.55,5.57,63500.0
2012-12-05 14:45:00,5.57,5.58,5.56,5.57,105900.0,5.57,5.58,5.56,5.57,105900.0
2012-12-05 14:50:00,5.57,5.58,5.56,5.58,89300.0,5.57,5.58,5.56,5.58,89300.0
2012-12-05 14:55:00,5.58,5.59,5.57,5.58,206400.0,5.58,5.59,5.57,5.58,206400.0
2012-12-05 15:00:00,5.58,5.61,5.58,5.61,468800.0,5.58,5.61,5.58,5.61,468800.0
2012-12-05 15:05:00,5.61,5.61,5.6,5.6,67600.0,5.61,5.61,5.6,5.6,67600.0
2012-12-05 15:10:00,5.6,5.62,5.6,5.61,94700.0,5.6,5.62,5.6,5.61,94700.0
2012-12-05 15:15:00,5.61,5.62,5.6,5.6,148000.0,5.61,5.62,5.6,5.6,148000.0
2012-12-05 15:20:00,5.6,5.61,5.6,5.61,142400.0,5.6,5.61,5.6,5.61,142400.0
2012-12-05 15:25:00,5.6,5.61,5.58,5.58,473500.0,5.6,5.61,5.58,5.58,473500.0
2012-12-05 15:30:00,5.59,5.59,5.58,5.58,70100.0,5.59,5.59,5.58,5.58,70100.0
2012-12-05 15:35:00,5.58,5.59,5.58,5.58,169900.0,5.58,5.59,5.58,5.58,169900.0
2012-12-05 15:40:00,5.58,5.58,5.57,5.58,191900.0,5.58,5.58,5.57,5.58,191900.0
2012-12-05 15:45:00,5.57,5.58,5.54,5.56,533700.0,5.57,5.58,5.54,5.56,533700.0
2012-12-05 15:50:00,5.55,5.56,5.55,5.56,63200.0,5.55,5.56,5.55,5.56,63200.0
2012-12-05 15:55:00,5.55,5.57,5.54,5.56,534100.0,5.55,5.57,5.54,5.56,534100.0
2012-12-06 09:30:00,5.59,5.59,5.56,5.58,108100.0,5.59,5.59,5.56,5.58,108100.0
2012-12-06 09:35:00,5.59,5.6,5.56,5.58,964200.0,5.59,5.6,5.56,5.58,964200.0
2012-12-06 09:40:00,5.58,5.59,5.56,5.58,823000.0,5.58,5.59,5.56,5.58,823000.0
2012-12-06 09:45:00,5.58,5.58,5.56,5.58,239700.0,5.58,5.58,5.56,5.58,239700.0
2012-12-06 09:50:00,5.58,5.59,5.55,5.57,289200.0,5.58,5.59,5.55,5.57,289200.0
2012-12-06 09:55:00,5.57,5.58,5.56,5.57,156600.0,5.57,5.58,5.56,5.57,156600.0
2012-12-06 10:00:00,5.58,5.58,5.57,5.58,126100.0,5.58,5.58,5.57,5.58,126100.0
2012-12-06 10:05:00,5.58,5.59,5.57,5.58,255100.0,5.58,5.59,5.57,5.58,255100.0
2012-12-06 10:10:00,5.57,5.61,5.57,5.61,583000.0,5.57,5.61,5.57,5.61,583000.0
2012-12-06 10:15:00,5.61,5.62,5.59,5.61,283000.0,5.61,5.62,5.59,5.61,283000.0
2012-12-06 10:20:00,5.61,5.62,5.6,5.6,148000.0,5.61,5.62,5.6,5.6,148000.0
2012-12-06 10:25:00,5.61,5.62,5.6,5.62,59700.0,5.61,5.62,5.6,5.62,59700.0
2012-12-06 10:30:00,5.62,5.63,5.61,5.62,111500.0,5.62,5.63,5.61,5.62,111500.0
2012-12-06 10:35:00,5.62,5.62,5.61,5.62,36300.0,5.62,5.62,5.61,5.62,36300.0
2012-12-06 10:40:00,5.62,5.62,5.6,5.61,147600.0,5.62,5.62,5.6,5.61,147600.0
2012-12-06 10:45:00,5.61,5.63,5.6,5.62,722400.0,5.61,5.63,5.6,5.62,722400.0
2012-12-06 10:50:00,5.62,5.62,5.6,5.6,220900.0,5.62,5.62,5.6,5.6,220900.0
2012-12-06 10:55:00,5.6,5.61,5.59,5.6,134800.0,5.6,5.61,5.59,5.6,134800.0
2012-12-06 11:00:00,5.6,5.6,5.59,5.6,22100.0,5.6,5.6,5.59,5.6,22100.0
2012-12-06 11:05:00,5.6,5.6,5.59,5.6,55200.0,5.6,5.6,5.59,5.6,55200.0
2012-12-06 11:10:00,5.6,5.6,5.59,5.6,24900.0,5.6,5.6,5.59,5.6,24900.0
2012-12-06 11:15:00,5.6,5.6,5.58,5.59,114600.0,5.6,5.6,5.58,5.59,114600.0
2012-12-06 11:20:00,5.59,5.6,5.58,5.6,75200.0,5.59,5.6,5.58,5.6,75200.0
2012-12-06 11:25:00,5.6,5.6,5.59,5.6,30400.0,5.6,5.6,5.59,5.6,30400.0
2012-12-06 11:30:00,5.6,5.6,5.59,5.6,22200.0,5.6,5.6,5.59,5.6,22200.0
2012-12-06 11:35:00,5.59,5.6,5.59,5.6,42200.0,5.59,5.6,5.59,5.6,42200.0
2012-12-06 11:40:00,5.6,5.61,5.58,5.58,388300.0,5.6,5.61,5.58,5.58,388300.0
2012-12-06 11:45:00,5.59,5.6,5.58,5.6,160300.0,5.59,5.6,5.58,5.6,160300.0
2012-12-06 11:50:00,5.59,5.6,5.58,5.58,245500.0,5.59,5.6,5.58,5.58,245500.0
2012-12-06 11:55:00,5.59,5.59,5.58,5.58,57300.0,5.59,5.59,5.58,5.58,57300.0
2012-12-06 12:00:00,5.59,5.59,5.58,5.58,43000.0,5.59,5.59,5.58,5.58,43000.0
2012-12-06 12:05:00,5.58,5.59,5.58,5.58,38200.0,5.58,5.59,5.58,5.58,38200.0
2012-12-06 12:10:00,5.58,5.59,5.58,5.59,29500.0,5.58,5.59,5.58,5.59,29500.0
2012-12-06 12:15:00,5.58,5.59,5.58,5.59,12100.0,5.58,5.59,5.58,5.59,12100.0
2012-12-06 12:20:00,5.58,5.59,5.58,5.59,29500.0,5.58,5.59,5.58,5.59,29500.0
2012-12-06 12:25:00,5.58,5.59,5.58,5.59,25700.0,5.58,5.59,5.58,5.59,25700.0
2012-12-06 12:30:00,5.59,5.59,5.58,5.59,35500.0,5.59,5.59,5.58,5.59,35500.0
2012-12-06 12:35:00,5.58,5.59,5.58,5.58,20700.0,5.58,5.59,5.58,5.58,20700.0
2012-12-06 12:40:00,5.59,5.59,5.58,5.59,58200.0,5.59,5.59,5.58,5.59,58200.0
2012-12-06 12:45:00,5.59,5.59,5.58,5.59,21200.0,5.59,5.59,5.58,5.59,21200.0
2012-12-06 12:50:00,5.58,5.59,5.58,5.59,13300.0,5.58,5.59,5.58,5.59,13300.0
2012-12-06 12:55:00,5.58,5.59,5.58,5.59,30400.0,5.58,5.59,5.58,5.59,30400.0
2012-12-06 13:00:00,5.58,5.59,5.58,5.58,46500.0,5.58,5.59,5.58,5.58,46500.0
2012-12-06 13:05:00,5.58,5.59,5.58,5.59,19100.0,5.58,5.59,5.58,5.59,19100.0
2012-12-06 13:10:00,5.59,5.61,5.58,5.6,1125300.0,5.59,5.61,5.58,5.6,1125300.0
2012-12-06 13:15:00,5.58,5.6,5.57,5.59,843600.0,5.58,5.6,5.57,5.59,843600.0
2012-12-06 13:20:00,5.59,5.6,5.58,5.58,298100.0,5.59,5.6,5.58,5.58,298100.0
2012-12-06 13:25:00,5.59,5.6,5.58,5.58,234600.0,5.59,5.6,5.58,5.58,234600.0
2012-12-06 13:30:00,5.59,5.6,5.58,5.6,135200.0,5.59,5.6,5.58,5.6,135200.0
2012-12-06 13:35:00,5.6,5.6,5.59,5.6,41700.0,5.6,5.6,5.59,5.6,41700.0
2012-12-06 13:40:00,5.6,5.6,5.59,5.59,30100.0,5.6,5.6,5.59,5.59,30100.0
2012-12-06 13:45:00,5.6,5.61,5.59,5.6,185700.0,5.6,5.61,5.59,5.6,185700.0
2012-12-06 13:50:00,5.6,5.6,5.59,5.6,23300.0,5.6,5.6,5.59,5.6,23300.0
2012-12-06 13:55:00,5.6,5.6,5.59,5.6,29400.0,5.6,5.6,5.59,5.6,29400.0
2012-12-06 14:00:00,5.6,5.6,5.59,5.6,267400.0,5.6,5.6,5.59,5.6,267400.0
2012-12-06 14:05:00,5.59,5.6,5.59,5.6,20500.0,5.59,5.6,5.59,5.6,20500.0
2012-12-06 14:10:00,5.6,5.6,5.59,5.6,35400.0,5.6,5.6,5.59,5.6,35400.0
2012-12-06 14:15:00,5.6,5.6,5.59,5.6,92100.0,5.6,5.6,5.59,5.6,92100.0
2012-12-06 14:20:00,5.6,5.6,5.59,5.6,42700.0,5.6,5.6,5.59,5.6,42700.0
2012-12-06 14:25:00,5.6,5.6,5.59,5.6,38500.0,5.6,5.6,5.59,5.6,38500.0
2012-12-06 14:30:00,5.6,5.61,5.58,5.6,382200.0,5.6,5.61,5.58,5.6,382200.0
2012-12-06 14:35:00,5.6,5.61,5.59,5.6,151300.0,5.6,5.61,5.59,5.6,151300.0
2012-12-06 14:40:00,5.6,5.6,5.59,5.6,41700.0,5.6,5.6,5.59,5.6,41700.0
2012-12-06 14:45:00,5.6,5.6,5.58,5.59,185400.0,5.6,5.6,5.58,5.59,185400.0
2012-12-06 14:50:00,5.59,5.6,5.58,5.6,65000.0,5.59,5.6,5.58,5.6,65000.0
2012-12-06 14:55:00,5.6,5.6,5.59,5.6,46100.0,5.6,5.6,5.59,5.6,46100.0
2012-12-06 15:00:00,5.6,5.6,5.59,5.6,57600.0,5.6,5.6,5.59,5.6,57600.0
2012-12-06 15:05:00,5.6,5.6,5.58,5.58,365800.0,5.6,5.6,5.58,5.58,365800.0
2012-12-06 15:10:00,5.59,5.59,5.58,5.59,51500.0,5.59,5.59,5.58,5.59,51500.0
2012-12-06 15:15:00,5.59,5.59,5.58,5.59,87700.0,5.59,5.59,5.58,5.59,87700.0
2012-12-06 15:20:00,5.59,5.59,5.58,5.59,126500.0,5.59,5.59,5.58,5.59,126500.0
2012-12-06 15:25:00,5.59,5.6,5.58,5.58,333000.0,5.59,5.6,5.58,5.58,333000.0
2012-12-06 15:30:00,5.59,5.6,5.58,5.6,170500.0,5.59,5.6,5.58,5.6,170500.0
2012-12-06 15:35:00,5.6,5.6,5.59,5.6,85300.0,5.6,5.6,5.59,5.6,85300.0
2012-12-06 15:40:00,5.6,5.6,5.59,5.6,107200.0,5.6,5.6,5.59,5.6,107200.0
2012-12-06 15:45:00,5.6,5.61,5.59,5.6,352700.0,5.6,5.61,5.59,5.6,352700.0
2012-12-06 15:50:00,5.6,5.61,5.59,5.59,379900.0,5.6,5.61,5.59,5.59,379900.0
2012-12-06 15:55:00,5.6,5.61,5.58,5.58,1759800.0,5.6,5.61,5.58,5.58,1759800.0
2012-12-07 09:30:00,5.62,5.63,5.59,5.6,174900.0,5.62,5.63,5.59,5.6,174900.0
2012-12-07 09:35:00,5.59,5.6,5.58,5.59,216000.0,5.59,5.6,5.58,5.59,216000.0
2012-12-07 09:40:00,5.58,5.6,5.58,5.58,95400.0,5.58,5.6,5.58,5.58,95400.0
2012-12-07 09:45:00,5.58,5.59,5.57,5.57,56200.0,5.58,5.59,5.57,5.57,56200.0
2012-12-07 09:50:00,5.58,5.6,5.57,5.58,210100.0,5.58,5.6,5.57,5.58,210100.0
2012-12-07 09:55:00,5.6,5.6,5.57,5.58,333200.0,5.6,5.6,5.57,5.58,333200.0
2012-12-07 10:00:00,5.58,5.59,5.57,5.58,47300.0,5.58,5.59,5.57,5.58,47300.0
2012-12-07 10:05:00,5.58,5.61,5.58,5.6,420400.0,5.58,5.61,5.58,5.6,420400.0
2012-12-07 10:10:00,5.6,5.6,5.59,5.6,102900.0,5.6,5.6,5.59,5.6,102900.0
2012-12-07 10:15:00,5.59,5.59,5.58,5.58,718800.0,5.59,5.59,5.58,5.58,718800.0
2012-12-07 10:20:00,5.58,5.59,5.56,5.57,669100.0,5.58,5.59,5.56,5.57,669100.0
2012-12-07 10:25:00,5.58,5.58,5.55,5.56,849600.0,5.58,5.58,5.55,5.56,849600.0
2012-12-07 10:30:00,5.55,5.56,5.53,5.54,339700.0,5.55,5.56,5.53,5.54,339700.0
2012-12-07 10:35:00,5.54,5.55,5.53,5.54,298800.0,5.54,5.55,5.53,5.54,298800.0
2012-12-07 10:40:00,5.53,5.54,5.51,5.53,521300.0,5.53,5.54,5.51,5.53,521300.0
2012-12-07 10:45:00,5.53,5.54,5.52,5.53,108000.0,5.53,5.54,5.52,5.53,108000.0
2012-12-07 10:50:00,5.54,5.54,5.53,5.53,36100.0,5.54,5.54,5.53,5.53,36100.0
2012-12-07 10:55:00,5.54,5.55,5.53,5.55,3553700.0,5.54,5.55,5.53,5.55,3553700.0
2012-12-07 11:00:00,5.54,5.56,5.53,5.54,245200.0,5.54,5.56,5.53,5.54,245200.0
2012-12-07 11:05:00,5.54,5.56,5.54,5.55,239700.0,5.54,5.56,5.54,5.55,239700.0
2012-12-07 11:10:00,5.54,5.56,5.54,5.56,105400.0,5.54,5.56,5.54,5.56,105400.0
2012-12-07 11:15:00,5.56,5.58,5.56,5.57,306100.0,5.56,5.58,5.56,5.57,306100.0
2012-12-07 11:20:00,5.57,5.58,5.55,5.56,509000.0,5.57,5.58,5.55,5.56,509000.0
2012-12-07 11:25:00,5.57,5.57,5.56,5.56,64700.0,5.57,5.57,5.56,5.56,64700.0
2012-12-07 11:30:00,5.56,5.57,5.55,5.56,231900.0,5.56,5.57,5.55,5.56,231900.0
2012-12-07 11:35:00,5.56,5.56,5.55,5.55,4000.0,5.56,5.56,5.55,5.55,4000.0
2012-12-07 11:40:00,5.56,5.57,5.55,5.57,84500.0,5.56,5.57,5.55,5.57,84500.0
2012-12-07 11:45:00,5.57,5.57,5.55,5.55,322300.0,5.57,5.57,5.55,5.55,322300.0
2012-12-07 11:50:00,5.56,5.56,5.55,5.56,24100.0,5.56,5.56,5.55,5.56,24100.0
2012-12-07 11:55:00,5.55,5.56,5.54,5.54,30900.0,5.55,5.56,5.54,5.54,30900.0
2012-12-07 12:00:00,5.54,5.55,5.54,5.54,9700.0,5.54,5.55,5.54,5.54,9700.0
2012-12-07 12:05:00,5.55,5.56,5.54,5.56,78700.0,5.55,5.56,5.54,5.56,78700.0
2012-12-07 12:10:00,5.55,5.56,5.55,5.56,20100.0,5.55,5.56,5.55,5.56,20100.0
2012-12-07 12:15:00,5.56,5.58,5.56,5.58,91000.0,5.56,5.58,5.56,5.58,91000.0
2012-12-07 12:20:00,5.58,5.58,5.55,5.57,652500.0,5.58,5.58,5.55,5.57,652500.0
2012-12-07 12:25:00,5.58,5.58,5.56,5.58,176500.0,5.58,5.58,5.56,5.58,176500.0
2012-12-07 12:30:00,5.58,5.58,5.58,5.58,6300.0,5.58,5.58,5.58,5.58,6300.0
2012-12-07 12:35:00,5.58,5.58,5.55,5.55,332200.0,5.58,5.58,5.55,5.55,332200.0
2012-12-07 12:40:00,5.56,5.56,5.54,5.54,75900.0,5.56,5.56,5.54,5.54,75900.0
2012-12-07 12:45:00,5.54,5.55,5.54,5.54,14700.0,5.54,5.55,5.54,5.54,14700.0
2012-12-07 12:50:00,5.54,5.55,5.5,5.51,674500.0,5.54,5.55,5.5,5.51,674500.0
2012-12-07 12:55:00,5.5,5.51,5.46,5.49,1423700.0,5.5,5.51,5.46,5.49,1423700.0
2012-12-07 13:00:00,5.48,5.51,5.48,5.51,134200.0,5.48,5.51,5.48,5.51,134200.0
2012-12-07 13:05:00,5.51,5.52,5.51,5.52,105200.0,5.51,5.52,5.51,5.52,105200.0
2012-12-07 13:10:00,5.52,5.52,5.51,5.52,8000.0,5.52,5.52,5.51,5.52,8000.0
2012-12-07 13:15:00,5.52,5.53,5.52,5.53,34600.0,5.52,5.53,5.52,5.53,34600.0
2012-12-07 13:20:00,5.52,5.54,5.52,5.54,123100.0,5.52,5.54,5.52,5.54,123100.0
2012-12-07 13:25:00,5.54,5.54,5.53,5.54,44300.0,5.54,5.54,5.53,5.54,44300.0
2012-12-07 13:30:00,5.54,5.54,5.53,5.53,14300.0,5.54,5.54,5.53,5.53,14300.0
2012-12-07 13:35:00,5.54,5.56,5.53,5.56,139800.0,5.54,5.56,5.53,5.56,139800.0
2012-12-07 13:40:00,5.56,5.56,5.55,5.56,27100.0,5.56,5.56,5.55,5.56,27100.0
2012-12-07 13:45:00,5.56,5.56,5.55,5.56,24900.0,5.56,5.56,5.55,5.56,24900.0
2012-12-07 13:50:00,5.56,5.56,5.55,5.56,19900.0,5.56,5.56,5.55,5.56,19900.0
2012-12-07 13:55:00,5.55,5.56,5.55,5.55,42400.0,5.55,5.56,5.55,5.55,42400.0
2012-12-07 14:00:00,5.56,5.56,5.55,5.56,11300.0,5.56,5.56,5.55,5.56,11300.0
2012-12-07 14:05:00,5.55,5.56,5.55,5.56,66900.0,5.55,5.56,5.55,5.56,66900.0
2012-12-07 14:10:00,5.56,5.56,5.56,5.56,12000.0,5.56,5.56,5.56,5.56,12000.0
2012-12-07 14:15:00,5.56,5.57,5.55,5.56,170100.0,5.56,5.57,5.55,5.56,170100.0
2012-12-07 14:20:00,5.56,5.56,5.55,5.56,31300.0,5.56,5.56,5.55,5.56,31300.0
2012-12-07 14:25:00,5.55,5.57,5.55,5.57,110200.0,5.55,5.57,5.55,5.57,110200.0
2012-12-07 14:30:00,5.56,5.58,5.56,5.58,88100.0,5.56,5.58,5.56,5.58,88100.0
2012-12-07 14:35:00,5.58,5.59,5.57,5.58,53600.0,5.58,5.59,5.57,5.58,53600.0
2012-12-07 14:40:00,5.59,5.59,5.56,5.57,579700.0,5.59,5.59,5.56,5.57,579700.0
2012-12-07 14:45:00,5.57,5.57,5.56,5.57,31600.0,5.57,5.57,5.56,5.57,31600.0
2012-12-07 14:50:00,5.57,5.57,5.56,5.56,16000.0,5.57,5.57,5.56,5.56,16000.0
2012-12-07 14:55:00,5.57,5.57,5.56,5.57,29900.0,5.57,5.57,5.56,5.57,29900.0
2012-12-07 15:00:00,5.57,5.58,5.56,5.58,228800.0,5.57,5.58,5.56,5.58,228800.0
2012-12-07 15:05:00,5.58,5.59,5.57,5.58,101500.0,5.58,5.59,5.57,5.58,101500.0
2012-12-07 15:10:00,5.59,5.59,5.57,5.58,294200.0,5.59,5.59,5.57,5.58,294200.0
2012-12-07 15:15:00,5.57,5.58,5.57,5.58,188600.0,5.57,5.58,5.57,5.58,188600.0
2012-12-07 15:20:00,5.58,5.58,5.57,5.58,34400.0,5.58,5.58,5.57,5.58,34400.0
2012-12-07 15:25:00,5.57,5.58,5.57,5.58,98500.0,5.57,5.58,5.57,5.58,98500.0
2012-12-07 15:30:00,5.59,5.59,5.58,5.59,54100.0,5.59,5.59,5.58,5.59,54100.0
2012-12-07 15:35:00,5.59,5.59,5.58,5.59,43200.0,5.59,5.59,5.58,5.59,43200.0
2012-12-07 15:40:00,5.58,5.59,5.58,5.59,65700.0,5.58,5.59,5.58,5.59,65700.0
2012-12-07 15:45:00,5.59,5.6,5.58,5.58,196800.0,5.59,5.6,5.58,5.58,196800.0
2012-12-07 15:50:00,5.58,5.59,5.58,5.59,127600.0,5.58,5.59,5.58,5.59,127600.0
2012-12-07 15:55:00,5.58,5.6,5.57,5.6,491700.0,5.58,5.6,5.57,5.6,491700.0
2012-12-10 09:30:00,5.56,5.6,5.56,5.59,135300.0,5.56,5.6,5.56,5.59,135300.0
2012-12-10 09:35:00,5.59,5.6,5.57,5.59,83400.0,5.59,5.6,5.57,5.59,83400.0
2012-12-10 09:40:00,5.58,5.59,5.58,5.58,38000.0,5.58,5.59,5.58,5.58,38000.0
2012-12-10 09:45:00,5.58,5.59,5.57,5.58,94400.0,5.58,5.59,5.57,5.58,94400.0
2012-12-10 09:50:00,5.58,5.58,5.57,5.57,20400.0,5.58,5.58,5.57,5.57,20400.0
2012-12-10 09:55:00,5.57,5.58,5.53,5.56,513500.0,5.57,5.58,5.53,5.56,513500.0
2012-12-10 10:00:00,5.55,5.57,5.55,5.56,129500.0,5.55,5.57,5.55,5.56,129500.0
2012-12-10 10:05:00,5.56,5.57,5.55,5.57,214100.0,5.56,5.57,5.55,5.57,214100.0
2012-12-10 10:10:00,5.56,5.6,5.56,5.59,143100.0,5.56,5.6,5.56,5.59,143100.0
2012-12-10 10:15:00,5.58,5.59,5.58,5.58,36600.0,5.58,5.59,5.58,5.58,36600.0
2012-12-10 10:20:00,5.59,5.6,5.58,5.59,132700.0,5.59,5.6,5.58,5.59,132700.0
2012-12-10 10:25:00,5.6,5.6,5.59,5.6,98700.0,5.6,5.6,5.59,5.6,98700.0
2012-12-10 10:30:00,5.6,5.62,5.6,5.62,134800.0,5.6,5.62,5.6,5.62,134800.0
2012-12-10 10:35:00,5.62,5.63,5.61,5.62,78500.0,5.62,5.63,5.61,5.62,78500.0
2012-12-10 10:40:00,5.63,5.63,5.62,5.62,24600.0,5.63,5.63,5.62,5.62,24600.0
2012-12-10 10:45:00,5.62,5.63,5.61,5.61,68800.0,5.62,5.63,5.61,5.61,68800.0
2012-12-10 10:50:00,5.61,5.63,5.61,5.63,139200.0,5.61,5.63,5.61,5.63,139200.0
2012-12-10 10:55:00,5.63,5.65,5.62,5.63,102500.0,5.63,5.65,5.62,5.63,102500.0
2012-12-10 11:00:00,5.63,5.64,5.6,5.62,386500.0,5.63,5.64,5.6,5.62,386500.0
2012-12-10 11:05:00,5.62,5.62,5.61,5.62,85400.0,5.62,5.62,5.61,5.62,85400.0
2012-12-10 11:10:00,5.61,5.63,5.61,5.61,283700.0,5.61,5.63,5.61,5.61,283700.0
2012-12-10 11:15:00,5.61,5.63,5.61,5.62,47000.0,5.61,5.63,5.61,5.62,47000.0
2012-12-10 11:20:00,5.62,5.63,5.62,5.62,66400.0,5.62,5.63,5.62,5.62,66400.0
2012-12-10 11:25:00,5.62,5.63,5.62,5.62,29200.0,5.62,5.63,5.62,5.62,29200.0
2012-12-10 11:30:00,5.62,5.63,5.62,5.62,47900.0,5.62,5.63,5.62,5.62,47900.0
2012-12-10 11:35:00,5.62,5.63,5.61,5.61,21900.0,5.62,5.63,5.61,5.61,21900.0
2012-12-10 11:40:00,5.62,5.62,5.61,5.62,10600.0,5.62,5.62,5.61,5.62,10600.0
2012-12-10 11:45:00,5.62,5.63,5.61,5.63,40100.0,5.62,5.63,5.61,5.63,40100.0
2012-12-10 11:50:00,5.63,5.65,5.62,5.64,760800.0,5.63,5.65,5.62,5.64,760800.0
2012-12-10 11:55:00,5.64,5.65,5.62,5.62,265200.0,5.64,5.65,5.62,5.62,265200.0
2012-12-10 12:00:00,5.63,5.64,5.63,5.64,31800.0,5.63,5.64,5.63,5.64,31800.0
2012-12-10 12:05:00,5.64,5.64,5.63,5.64,16500.0,5.64,5.64,5.63,5.64,16500.0
2012-12-10 12:10:00,5.64,5.64,5.63,5.64,30000.0,5.64,5.64,5.63,5.64,30000.0
2012-12-10 12:15:00,5.64,5.66,5.64,5.65,150300.0,5.64,5.66,5.64,5.65,150300.0
2012-12-10 12:20:00,5.66,5.66,5.65,5.66,105500.0,5.66,5.66,5.65,5.66,105500.0
2012-12-10 12:25:00,5.65,5.67,5.65,5.66,239200.0,5.65,5.67,5.65,5.66,239200.0
2012-12-10 12:30:00,5.65,5.66,5.65,5.66,16100.0,5.65,5.66,5.65,5.66,16100.0
2012-12-10 12:35:00,5.66,5.66,5.65,5.65,22200.0,5.66,5.66,5.65,5.65,22200.0
2012-12-10 12:40:00,5.65,5.66,5.64,5.66,732800.0,5.65,5.66,5.64,5.66,732800.0
2012-12-10 12:45:00,5.65,5.66,5.65,5.66,25400.0,5.65,5.66,5.65,5.66,25400.0
2012-12-10 12:50:00,5.65,5.66,5.65,5.65,9600.0,5.65,5.66,5.65,5.65,9600.0
2012-12-10 12:55:00,5.66,5.67,5.65,5.67,189100.0,5.66,5.67,5.65,5.67,189100.0
2012-12-10 13:00:00,5.67,5.67,5.66,5.67,41600.0,5.67,5.67,5.66,5.67,41600.0
2012-12-10 13:05:00,5.66,5.67,5.66,5.67,25200.0,5.66,5.67,5.66,5.67,25200.0
2012-12-10 13:10:00,5.66,5.67,5.66,5.67,28800.0,5.66,5.67,5.66,5.67,28800.0
2012-12-10 13:15:00,5.66,5.67,5.66,5.66,13000.0,5.66,5.67,5.66,5.66,13000.0
2012-12-10 13:20:00,5.66,5.67,5.66,5.67,32400.0,5.66,5.67,5.66,5.67,32400.0
2012-12-10 13:25:00,5.67,5.69,5.66,5.68,596000.0,5.67,5.69,5.66,5.68,596000.0
2012-12-10 13:30:00,5.67,5.68,5.66,5.67,23000.0,5.67,5.68,5.66,5.67,23000.0
2012-12-10 13:35:00,5.66,5.67,5.66,5.67,84200.0,5.66,5.67,5.66,5.67,84200.0
2012-12-10 13:40:00,5.67,5.7,5.66,5.68,508200.0,5.67,5.7,5.66,5.68,508200.0
2012-12-10 13:45:00,5.68,5.68,5.66,5.66,80900.0,5.68,5.68,5.66,5.66,80900.0
2012-12-10 13:50:00,5.66,5.67,5.66,5.67,10100.0,5.66,5.67,5.66,5.67,10100.0
2012-12-10 13:55:00,5.67,5.67,5.64,5.65,415100.0,5.67,5.67,5.64,5.65,415100.0
2012-12-10 14:00:00,5.65,5.67,5.65,5.67,401600.0,5.65,5.67,5.65,5.67,401600.0
2012-12-10 14:05:00,5.67,5.67,5.66,5.66,33900.0,5.67,5.67,5.66,5.66,33900.0
2012-12-10 14:10:00,5.66,5.68,5.66,5.68,89000.0,5.66,5.68,5.66,5.68,89000.0
2012-12-10 14:15:00,5.67,5.68,5.67,5.67,17100.0,5.67,5.68,5.67,5.67,17100.0
2012-12-10 14:20:00,5.68,5.68,5.67,5.67,33900.0,5.68,5.68,5.67,5.67,33900.0
2012-12-10 14:25:00,5.67,5.69,5.67,5.69,164400.0,5.67,5.69,5.67,5.69,164400.0
2012-12-10 14:30:00,5.69,5.69,5.67,5.67,90900.0,5.69,5.69,5.67,5.67,90900.0
2012-12-10 14:35:00,5.67,5.68,5.66,5.67,46500.0,5.67,5.68,5.66,5.67,46500.0
2012-12-10 14:40:00,5.67,5.68,5.66,5.68,71200.0,5.67,5.68,5.66,5.68,71200.0
2012-12-10 14:45:00,5.68,5.69,5.67,5.68,627100.0,5.68,5.69,5.67,5.68,627100.0
2012-12-10 14:50:00,5.68,5.69,5.66,5.67,316200.0,5.68,5.69,5.66,5.67,316200.0
2012-12-10 14:55:00,5.67,5.68,5.66,5.68,102000.0,5.67,5.68,5.66,5.68,102000.0
2012-12-10 15:00:00,5.68,5.68,5.67,5.67,29400.0,5.68,5.68,5.67,5.67,29400.0
2012-12-10 15:05:00,5.67,5.68,5.67,5.67,50500.0,5.67,5.68,5.67,5.67,50500.0
2012-12-10 15:10:00,5.68,5.68,5.67,5.67,47500.0,5.68,5.68,5.67,5.67,47500.0
2012-12-10 15:15:00,5.68,5.69,5.67,5.68,475300.0,5.68,5.69,5.67,5.68,475300.0
2012-12-10 15:20:00,5.68,5.69,5.67,5.69,268800.0,5.68,5.69,5.67,5.69,268800.0
2012-12-10 15:25:00,5.69,5.69,5.68,5.69,74800.0,5.69,5.69,5.68,5.69,74800.0
2012-12-10 15:30:00,5.69,5.69,5.68,5.68,81400.0,5.69,5.69,5.68,5.68,81400.0
2012-12-10 15:35:00,5.69,5.69,5.68,5.68,99400.0,5.69,5.69,5.68,5.68,99400.0
2012-12-10 15:40:00,5.68,5.7,5.68,5.7,509200.0,5.68,5.7,5.68,5.7,509200.0
2012-12-10 15:45:00,5.7,5.72,5.69,5.71,1330000.0,5.7,5.72,5.69,5.71,1330000.0
2012-12-10 15:50:00,5.71,5.73,5.7,5.72,1219200.0,5.71,5.73,5.7,5.72,1219200.0
2012-12-10 15:55:00,5.72,5.73,5.71,5.71,613200.0,5.72,5.73,5.71,5.71,613200.0
2012-12-11 09:30:00,5.72,5.73,5.66,5.67,291800.0,5.72,5.73,5.66,5.67,291800.0
2012-12-11 09:35:00,5.67,5.68,5.66,5.66,107900.0,5.67,5.68,5.66,5.66,107900.0
2012-12-11 09:40:00,5.66,5.67,5.65,5.65,148300.0,5.66,5.67,5.65,5.65,148300.0
2012-12-11 09:45:00,5.66,5.66,5.65,5.65,20500.0,5.66,5.66,5.65,5.65,20500.0
2012-12-11 09:50:00,5.65,5.67,5.65,5.66,288300.0,5.65,5.67,5.65,5.66,288300.0
2012-12-11 09:55:00,5.66,5.68,5.66,5.67,102400.0,5.66,5.68,5.66,5.67,102400.0
2012-12-11 10:00:00,5.67,5.67,5.65,5.65,139300.0,5.67,5.67,5.65,5.65,139300.0
2012-12-11 10:05:00,5.66,5.67,5.65,5.66,149400.0,5.66,5.67,5.65,5.66,149400.0
2012-12-11 10:10:00,5.67,5.67,5.66,5.67,38000.0,5.67,5.67,5.66,5.67,38000.0
2012-12-11 10:15:00,5.66,5.67,5.66,5.67,30800.0,5.66,5.67,5.66,5.67,30800.0
2012-12-11 10:20:00,5.66,5.67,5.66,5.67,57200.0,5.66,5.67,5.66,5.67,57200.0
2012-12-11 10:25:00,5.66,5.67,5.66,5.66,56500.0,5.66,5.67,5.66,5.66,56500.0
2012-12-11 10:30:00,5.66,5.67,5.66,5.67,44700.0,5.66,5.67,5.66,5.67,44700.0
2012-12-11 10:35:00,5.67,5.67,5.66,5.67,128300.0,5.67,5.67,5.66,5.67,128300.0
2012-12-11 10:40:00,5.67,5.68,5.66,5.66,281000.0,5.67,5.68,5.66,5.66,281000.0
2012-12-11 10:45:00,5.66,5.67,5.66,5.66,16900.0,5.66,5.67,5.66,5.66,16900.0
2012-12-11 10:50:00,5.66,5.67,5.66,5.66,376700.0,5.66,5.67,5.66,5.66,376700.0
2012-12-11 10:55:00,5.66,5.67,5.66,5.66,14800.0,5.66,5.67,5.66,5.66,14800.0
2012-12-11 11:00:00,5.67,5.67,5.65,5.66,306500.0,5.67,5.67,5.65,5.66,306500.0
2012-12-11 11:05:00,5.65,5.66,5.64,5.65,260000.0,5.65,5.66,5.64,5.65,260000.0
2012-12-11 11:10:00,5.66,5.66,5.64,5.66,595200.0,5.66,5.66,5.64,5.66,595200.0
2012-12-11 11:15:00,5.66,5.68,5.65,5.67,754400.0,5.66,5.68,5.65,5.67,754400.0
2012-12-11 11:20:00,5.67,5.7,5.66,5.69,197300.0,5.67,5.7,5.66,5.69,197300.0
2012-12-11 11:25:00,5.68,5.69,5.68,5.69,70500.0,5.68,5.69,5.68,5.69,70500.0
2012-12-11 11:30:00,5.69,5.71,5.69,5.71,367600.0,5.69,5.71,5.69,5.71,367600.0
2012-12-11 11:35:00,5.71,5.71,5.7,5.71,162500.0,5.71,5.71,5.7,5.71,162500.0
2012-12-11 11:40:00,5.71,5.71,5.7,5.7,158400.0,5.71,5.71,5.7,5.7,158400.0
2012-12-11 11:45:00,5.7,5.71,5.7,5.71,45600.0,5.7,5.71,5.7,5.71,45600.0
2012-12-11 11:50:00,5.7,5.71,5.69,5.69,216800.0,5.7,5.71,5.69,5.69,216800.0
2012-12-11 11:55:00,5.69,5.7,5.68,5.69,183900.0,5.69,5.7,5.68,5.69,183900.0
2012-12-11 12:00:00,5.7,5.7,5.68,5.68,156600.0,5.7,5.7,5.68,5.68,156600.0
2012-12-11 12:05:00,5.69,5.71,5.68,5.71,369000.0,5.69,5.71,5.68,5.71,369000.0
2012-12-11 12:10:00,5.71,5.71,5.7,5.71,16500.0,5.71,5.71,5.7,5.71,16500.0
2012-12-11 12:15:00,5.71,5.71,5.7,5.71,173000.0,5.71,5.71,5.7,5.71,173000.0
2012-12-11 12:20:00,5.71,5.73,5.7,5.73,150000.0,5.71,5.73,5.7,5.73,150000.0
2012-12-11 12:25:00,5.72,5.73,5.71,5.71,19900.0,5.72,5.73,5.71,5.71,19900.0
2012-12-11 12:30:00,5.71,5.72,5.71,5.71,45100.0,5.71,5.72,5.71,5.71,45100.0
2012-12-11 12:35:00,5.71,5.72,5.71,5.71,22500.0,5.71,5.72,5.71,5.71,22500.0
2012-12-11 12:40:00,5.71,5.72,5.71,5.71,17700.0,5.71,5.72,5.71,5.71,17700.0
2012-12-11 12:45:00,5.71,5.72,5.69,5.7,252000.0,5.71,5.72,5.69,5.7,252000.0
2012-12-11 12:50:00,5.69,5.7,5.69,5.7,15700.0,5.69,5.7,5.69,5.7,15700.0
2012-12-11 12:55:00,5.69,5.7,5.68,5.7,475800.0,5.69,5.7,5.68,5.7,475800.0
2012-12-11 13:00:00,5.7,5.7,5.69,5.7,14700.0,5.7,5.7,5.69,5.7,14700.0
2012-12-11 13:05:00,5.69,5.7,5.69,5.7,15200.0,5.69,5.7,5.69,5.7,15200.0
2012-12-11 13:10:00,5.69,5.7,5.69,5.7,22800.0,5.69,5.7,5.69,5.7,22800.0
2012-12-11 13:15:00,5.7,5.7,5.69,5.69,18900.0,5.7,5.7,5.69,5.69,18900.0
2012-12-11 13:20:00,5.7,5.7,5.69,5.69,57000.0,5.7,5.7,5.69,5.69,57000.0
2012-12-11 13:25:00,5.7,5.72,5.69,5.72,189500.0,5.7,5.72,5.69,5.72,189500.0
2012-12-11 13:30:00,5.72,5.72,5.71,5.71,14800.0,5.72,5.72,5.71,5.71,14800.0
2012-12-11 13:35:00,5.71,5.74,5.71,5.74,269800.0,5.71,5.74,5.71,5.74,269800.0
2012-12-11 13:40:00,5.73,5.74,5.71,5.71,400400.0,5.73,5.74,5.71,5.71,400400.0
2012-12-11 13:45:00,5.72,5.72,5.71,5.71,53200.0,5.72,5.72,5.71,5.71,53200.0
2012-12-11 13:50:00,5.71,5.72,5.71,5.72,19600.0,5.71,5.72,5.71,5.72,19600.0
2012-12-11 13:55:00,5.71,5.72,5.71,5.71,42100.0,5.71,5.72,5.71,5.71,42100.0
2012-12-11 14:00:00,5.72,5.72,5.71,5.71,40800.0,5.72,5.72,5.71,5.71,40800.0
2012-12-11 14:05:00,5.71,5.72,5.71,5.72,17500.0,5.71,5.72,5.71,5.72,17500.0
2012-12-11 14:10:00,5.71,5.72,5.71,5.71,26600.0,5.71,5.72,5.71,5.71,26600.0
2012-12-11 14:15:00,5.71,5.72,5.71,5.71,22300.0,5.71,5.72,5.71,5.71,22300.0
2012-12-11 14:20:00,5.71,5.73,5.71,5.72,77600.0,5.71,5.73,5.71,5.72,77600.0
2012-12-11 14:25:00,5.73,5.73,5.72,5.73,26600.0,5.73,5.73,5.72,5.73,26600.0
2012-12-11 14:30:00,5.73,5.73,5.72,5.73,30700.0,5.73,5.73,5.72,5.73,30700.0
2012-12-11 14:35:00,5.73,5.73,5.72,5.73,17100.0,5.73,5.73,5.72,5.73,17100.0
2012-12-11 14:40:00,5.73,5.73,5.72,5.73,35300.0,5.73,5.73,5.72,5.73,35300.0
2012-12-11 14:45:00,5.73,5.73,5.72,5.73,42200.0,5.73,5.73,5.72,5.73,42200.0
2012-12-11 14:50:00,5.72,5.73,5.72,5.73,62400.0,5.72,5.73,5.72,5.73,62400.0
2012-12-11 14:55:00,5.72,5.73,5.71,5.71,47200.0,5.72,5.73,5.71,5.71,47200.0
2012-12-11 15:00:00,5.71,5.72,5.7,5.7,117200.0,5.71,5.72,5.7,5.7,117200.0
2012-12-11 15:05:00,5.7,5.71,5.7,5.7,44200.0,5.7,5.71,5.7,5.7,44200.0
2012-12-11 15:10:00,5.71,5.71,5.7,5.7,58500.0,5.71,5.71,5.7,5.7,58500.0
2012-12-11 15:15:00,5.7,5.71,5.69,5.69,98100.0,5.7,5.71,5.69,5.69,98100.0
2012-12-11 15:20:00,5.7,5.7,5.69,5.7,29900.0,5.7,5.7,5.69,5.7,29900.0
2012-12-11 15:25:00,5.69,5.71,5.69,5.71,175600.0,5.69,5.71,5.69,5.71,175600.0
2012-12-11 15:30:00,5.71,5.71,5.7,5.71,82100.0,5.71,5.71,5.7,5.71,82100.0
2012-12-11 15:35:00,5.71,5.72,5.7,5.71,92800.0,5.71,5.72,5.7,5.71,92800.0
2012-12-11 15:40:00,5.71,5.72,5.71,5.71,89900.0,5.71,5.72,5.71,5.71,89900.0
2012-12-11 15:45:00,5.72,5.72,5.71,5.72,159300.0,5.72,5.72,5.71,5.72,159300.0
2012-12-11 15:50:00,5.72,5.72,5.71,5.71,133200.0,5.72,5.72,5.71,5.71,133200.0
2012-12-11 15:55:00,5.71,5.74,5.71,5.74,511000.0,5.71,5.74,5.71,5.74,511000.0
2012-12-12 09:30:00,5.78,5.78,5.75,5.76,364600.0,5.78,5.78,5.75,5.76,364600.0
2012-12-12 09:35:00,5.76,5.77,5.74,5.75,131500.0,5.76,5.77,5.74,5.75,131500.0
2012-12-12 09:40:00,5.76,5.77,5.74,5.74,187900.0,5.76,5.77,5.74,5.74,187900.0
2012-12-12 09:45:00,5.75,5.75,5.73,5.74,79400.0,5.75,5.75,5.73,5.74,79400.0
2012-12-12 09:50:00,5.74,5.74,5.72,5.73,87700.0,5.74,5.74,5.72,5.73,87700.0
2012-12-12 09:55:00,5.73,5.74,5.7,5.71,183400.0,5.73,5.74,5.7,5.71,183400.0
2012-12-12 10:00:00,5.71,5.73,5.71,5.72,159100.0,5.71,5.73,5.71,5.72,159100.0
2012-12-12 10:05:00,5.71,5.73,5.69,5.72,1016100.0,5.71,5.73,5.69,5.72,1016100.0
2012-12-12 10:10:00,5.72,5.73,5.71,5.71,510500.0,5.72,5.73,5.71,5.71,510500.0
2012-12-12 10:15:00,5.71,5.72,5.71,5.71,64600.0,5.71,5.72,5.71,5.71,64600.0
2012-12-12 10:20:00,5.71,5.73,5.7,5.73,264200.0,5.71,5.73,5.7,5.73,264200.0
2012-12-12 10:25:00,5.73,5.74,5.72,5.72,109000.0,5.73,5.74,5.72,5.72,109000.0
2012-12-12 10:30:00,5.72,5.73,5.71,5.71,50400.0,5.72,5.73,5.71,5.71,50400.0
2012-12-12 10:35:00,5.71,5.72,5.7,5.7,71400.0,5.71,5.72,5.7,5.7,71400.0
2012-12-12 10:40:00,5.7,5.71,5.7,5.71,56700.0,5.7,5.71,5.7,5.71,56700.0
2012-12-12 10:45:00,5.7,5.71,5.68,5.69,227300.0,5.7,5.71,5.68,5.69,227300.0
2012-12-12 10:50:00,5.69,5.7,5.68,5.69,175600.0,5.69,5.7,5.68,5.69,175600.0
2012-12-12 10:55:00,5.69,5.7,5.69,5.69,24500.0,5.69,5.7,5.69,5.69,24500.0
2012-12-12 11:00:00,5.7,5.7,5.69,5.7,51500.0,5.7,5.7,5.69,5.7,51500.0
2012-12-12 11:05:00,5.7,5.7,5.69,5.69,62600.0,5.7,5.7,5.69,5.69,62600.0
2012-12-12 11:10:00,5.7,5.7,5.69,5.7,30500.0,5.7,5.7,5.69,5.7,30500.0
2012-12-12 11:15:00,5.69,5.7,5.69,5.69,25500.0,5.69,5.7,5.69,5.69,25500.0
2012-12-12 11:20:00,5.69,5.7,5.69,5.69,19700.0,5.69,5.7,5.69,5.69,19700.0
2012-12-12 11:25:00,5.69,5.7,5.69,5.7,72300.0,5.69,5.7,5.69,5.7,72300.0
2012-12-12 11:30:00,5.7,5.7,5.69,5.7,43200.0,5.7,5.7,5.69,5.7,43200.0
2012-12-12 11:35:00,5.69,5.7,5.69,5.7,20600.0,5.69,5.7,5.69,5.7,20600.0
2012-12-12 11:40:00,5.69,5.71,5.69,5.7,187100.0,5.69,5.71,5.69,5.7,187100.0
2012-12-12 11:45:00,5.7,5.7,5.69,5.7,6100.0,5.7,5.7,5.69,5.7,6100.0
2012-12-12 11:50:00,5.7,5.7,5.69,5.7,31000.0,5.7,5.7,5.69,5.7,31000.0
2012-12-12 11:55:00,5.69,5.7,5.69,5.69,63800.0,5.69,5.7,5.69,5.69,63800.0
2012-12-12 12:00:00,5.69,5.7,5.69,5.7,13600.0,5.69,5.7,5.69,5.7,13600.0
2012-12-12 12:05:00,5.69,5.71,5.69,5.7,157500.0,5.69,5.71,5.69,5.7,157500.0
2012-12-12 12:10:00,5.71,5.71,5.7,5.71,68400.0,5.71,5.71,5.7,5.71,68400.0
2012-12-12 12:15:00,5.72,5.72,5.7,5.71,109000.0,5.72,5.72,5.7,5.71,109000.0
2012-12-12 12:20:00,5.72,5.72,5.71,5.71,8900.0,5.72,5.72,5.71,5.71,8900.0
2012-12-12 12:25:00,5.72,5.72,5.7,5.71,66300.0,5.72,5.72,5.7,5.71,66300.0
2012-12-12 12:30:00,5.71,5.73,5.7,5.72,195800.0,5.71,5.73,5.7,5.72,195800.0
2012-12-12 12:35:00,5.72,5.73,5.71,5.73,238600.0,5.72,5.73,5.71,5.73,238600.0
2012-12-12 12:40:00,5.73,5.73,5.72,5.73,15200.0,5.73,5.73,5.72,5.73,15200.0
2012-12-12 12:45:00,5.73,5.74,5.72,5.74,106300.0,5.73,5.74,5.72,5.74,106300.0
2012-12-12 12:50:00,5.73,5.75,5.73,5.74,61500.0,5.73,5.75,5.73,5.74,61500.0
2012-12-12 12:55:00,5.74,5.74,5.73,5.74,22600.0,5.74,5.74,5.73,5.74,22600.0
2012-12-12 13:00:00,5.74,5.74,5.73,5.73,58800.0,5.74,5.74,5.73,5.73,58800.0
2012-12-12 13:05:00,5.73,5.74,5.72,5.72,81000.0,5.73,5.74,5.72,5.72,81000.0
2012-12-12 13:10:00,5.72,5.73,5.72,5.73,52900.0,5.72,5.73,5.72,5.73,52900.0
2012-12-12 13:15:00,5.72,5.73,5.72,5.72,31600.0,5.72,5.73,5.72,5.72,31600.0
2012-12-12 13:20:00,5.73,5.74,5.72,5.74,91900.0,5.73,5.74,5.72,5.74,91900.0
2012-12-12 13:25:00,5.74,5.74,5.72,5.74,73500.0,5.74,5.74,5.72,5.74,73500.0
2012-12-12 13:30:00,5.74,5.75,5.72,5.73,235300.0,5.74,5.75,5.72,5.73,235300.0
2012-12-12 13:35:00,5.73,5.73,5.72,5.72,71700.0,5.73,5.73,5.72,5.72,71700.0
2012-12-12 13:40:00,5.73,5.73,5.72,5.73,32700.0,5.73,5.73,5.72,5.73,32700.0
2012-12-12 13:45:00,5.73,5.73,5.72,5.73,14600.0,5.73,5.73,5.72,5.73,14600.0
2012-12-12 13:50:00,5.73,5.73,5.72,5.73,25700.0,5.73,5.73,5.72,5.73,25700.0
2012-12-12 13:55:00,5.73,5.73,5.72,5.72,14500.0,5.73,5.73,5.72,5.72,14500.0
2012-12-12 14:00:00,5.72,5.74,5.72,5.73,177800.0,5.72,5.74,5.72,5.73,177800.0
2012-12-12 14:05:00,5.74,5.74,5.73,5.74,99000.0,5.74,5.74,5.73,5.74,99000.0
2012-12-12 14:10:00,5.74,5.74,5.73,5.74,41200.0,5.74,5.74,5.73,5.74,41200.0
2012-12-12 14:15:00,5.74,5.74,5.73,5.74,37500.0,5.74,5.74,5.73,5.74,37500.0
2012-12-12 14:20:00,5.74,5.74,5.73,5.73,90200.0,5.74,5.74,5.73,5.73,90200.0
2012-12-12 14:25:00,5.73,5.74,5.71,5.73,112400.0,5.73,5.74,5.71,5.73,112400.0
2012-12-12 14:30:00,5.72,5.73,5.72,5.72,23200.0,5.72,5.73,5.72,5.72,23200.0
2012-12-12 14:35:00,5.73,5.73,5.72,5.72,26400.0,5.73,5.73,5.72,5.72,26400.0
2012-12-12 14:40:00,5.73,5.73,5.72,5.73,25500.0,5.73,5.73,5.72,5.73,25500.0
2012-12-12 14:45:00,5.73,5.74,5.72,5.74,150300.0,5.73,5.74,5.72,5.74,150300.0
2012-12-12 14:50:00,5.74,5.74,5.73,5.74,36800.0,5.74,5.74,5.73,5.74,36800.0
2012-12-12 14:55:00,5.74,5.74,5.73,5.74,28900.0,5.74,5.74,5.73,5.74,28900.0
2012-12-12 15:00:00,5.74,5.74,5.71,5.72,178400.0,5.74,5.74,5.71,5.72,178400.0
2012-12-12 15:05:00,5.71,5.72,5.71,5.71,37400.0,5.71,5.72,5.71,5.71,37400.0
2012-12-12 15:10:00,5.71,5.72,5.69,5.71,625200.0,5.71,5.72,5.69,5.71,625200.0
2012-12-12 15:15:00,5.71,5.72,5.7,5.72,106700.0,5.71,5.72,5.7,5.72,106700.0
2012-12-12 15:20:00,5.72,5.72,5.7,5.71,111700.0,5.72,5.72,5.7,5.71,111700.0
2012-12-12 15:25:00,5.71,5.71,5.69,5.7,76600.0,5.71,5.71,5.69,5.7,76600.0
2012-12-12 15:30:00,5.69,5.7,5.69,5.69,58800.0,5.69,5.7,5.69,5.69,58800.0
2012-12-12 15:35:00,5.69,5.7,5.67,5.69,185200.0,5.69,5.7,5.67,5.69,185200.0
2012-12-12 15:40:00,5.69,5.69,5.68,5.69,131400.0,5.69,5.69,5.68,5.69,131400.0
2012-12-12 15:45:00,5.68,5.69,5.66,5.68,405400.0,5.68,5.69,5.66,5.68,405400.0
2012-12-12 15:50:00,5.68,5.69,5.67,5.67,209200.0,5.68,5.69,5.67,5.67,209200.0
2012-12-12 15:55:00,5.68,5.68,5.67,5.68,418200.0,5.68,5.68,5.67,5.68,418200.0
2012-12-13 09:30:00,5.69,5.7,5.65,5.7,93300.0,5.69,5.7,5.65,5.7,93300.0
2012-12-13 09:35:00,5.7,5.71,5.7,5.71,22900.0,5.7,5.71,5.7,5.71,22900.0
2012-12-13 09:40:00,5.71,5.71,5.7,5.71,10800.0,5.71,5.71,5.7,5.71,10800.0
2012-12-13 09:45:00,5.71,5.71,5.69,5.7,102100.0,5.71,5.71,5.69,5.7,102100.0
2012-12-13 09:50:00,5.7,5.71,5.7,5.7,7800.0,5.7,5.71,5.7,5.7,7800.0
2012-12-13 09:55:00,5.7,5.71,5.7,5.7,14200.0,5.7,5.71,5.7,5.7,14200.0
2012-12-13 10:00:00,5.7,5.71,5.7,5.71,22400.0,5.7,5.71,5.7,5.71,22400.0
2012-12-13 10:05:00,5.71,5.71,5.7,5.71,28500.0,5.71,5.71,5.7,5.71,28500.0
2012-12-13 10:10:00,5.71,5.71,5.7,5.71,33600.0,5.71,5.71,5.7,5.71,33600.0
2012-12-13 10:15:00,5.7,5.71,5.7,5.71,49000.0,5.7,5.71,5.7,5.71,49000.0
2012-12-13 10:20:00,5.71,5.71,5.7,5.7,55900.0,5.71,5.71,5.7,5.7,55900.0
2012-12-13 10:25:00,5.71,5.71,5.7,5.71,28700.0,5.71,5.71,5.7,5.71,28700.0
2012-12-13 10:30:00,5.7,5.71,5.7,5.7,84400.0,5.7,5.71,5.7,5.7,84400.0
2012-12-13 10:35:00,5.71,5.71,5.7,5.7,24500.0,5.71,5.71,5.7,5.7,24500.0
2012-12-13 10:40:00,5.71,5.71,5.67,5.68,561100.0,5.71,5.71,5.67,5.68,561100.0
2012-12-13 10:45:00,5.68,5.7,5.68,5.69,409200.0,5.68,5.7,5.68,5.69,409200.0
2012-12-13 10:50:00,5.69,5.72,5.68,5.69,1609000.0,5.69,5.72,5.68,5.69,1609000.0
2012-12-13 10:55:00,5.7,5.71,5.67,5.69,547400.0,5.7,5.71,5.67,5.69,547400.0
2012-12-13 11:00:00,5.69,5.7,5.68,5.69,231900.0,5.69,5.7,5.68,5.69,231900.0
2012-12-13 11:05:00,5.68,5.69,5.66,5.68,372300.0,5.68,5.69,5.66,5.68,372300.0
2012-12-13 11:10:00,5.68,5.68,5.66,5.67,467700.0,5.68,5.68,5.66,5.67,467700.0
2012-12-13 11:15:00,5.67,5.67,5.66,5.67,49200.0,5.67,5.67,5.66,5.67,49200.0
2012-12-13 11:20:00,5.67,5.67,5.66,5.67,17900.0,5.67,5.67,5.66,5.67,17900.0
2012-12-13 11:25:00,5.66,5.67,5.66,5.66,39600.0,5.66,5.67,5.66,5.66,39600.0
2012-12-13 11:30:00,5.66,5.67,5.66,5.67,23600.0,5.66,5.67,5.66,5.67,23600.0
2012-12-13 11:35:00,5.67,5.69,5.66,5.69,198700.0,5.67,5.69,5.66,5.69,198700.0
2012-12-13 11:40:00,5.69,5.7,5.67,5.68,596900.0,5.69,5.7,5.67,5.68,596900.0
2012-12-13 11:45:00,5.68,5.69,5.67,5.69,465700.0,5.68,5.69,5.67,5.69,465700.0
2012-12-13 11:50:00,5.69,5.69,5.68,5.69,9500.0,5.69,5.69,5.68,5.69,9500.0
2012-12-13 11:55:00,5.68,5.69,5.68,5.69,11200.0,5.68,5.69,5.68,5.69,11200.0
2012-12-13 12:00:00,5.68,5.69,5.68,5.68,37500.0,5.68,5.69,5.68,5.68,37500.0
2012-12-13 12:05:00,5.69,5.69,5.68,5.68,10900.0,5.69,5.69,5.68,5.68,10900.0
2012-12-13 12:10:00,5.69,5.69,5.68,5.68,31700.0,5.69,5.69,5.68,5.68,31700.0
2012-12-13 12:15:00,5.68,5.69,5.68,5.69,20300.0,5.68,5.69,5.68,5.69,20300.0
2012-12-13 12:20:00,5.69,5.69,5.68,5.69,11200.0,5.69,5.69,5.68,5.69,11200.0
2012-12-13 12:25:00,5.68,5.69,5.68,5.69,35400.0,5.68,5.69,5.68,5.69,35400.0
2012-12-13 12:30:00,5.68,5.69,5.68,5.68,25400.0,5.68,5.69,5.68,5.68,25400.0
2012-12-13 12:35:00,5.68,5.69,5.67,5.69,323200.0,5.68,5.69,5.67,5.69,323200.0
2012-12-13 12:40:00,5.68,5.69,5.66,5.66,393500.0,5.68,5.69,5.66,5.66,393500.0
2012-12-13 12:45:00,5.66,5.67,5.66,5.66,11000.0,5.66,5.67,5.66,5.66,11000.0
2012-12-13 12:50:00,5.66,5.68,5.66,5.67,199400.0,5.66,5.68,5.66,5.67,199400.0
2012-12-13 12:55:00,5.68,5.68,5.66,5.67,95800.0,5.68,5.68,5.66,5.67,95800.0
2012-12-13 13:00:00,5.66,5.67,5.66,5.67,6400.0,5.66,5.67,5.66,5.67,6400.0
2012-12-13 13:05:00,5.66,5.67,5.66,5.67,12900.0,5.66,5.67,5.66,5.67,12900.0
2012-12-13 13:10:00,5.66,5.67,5.64,5.64,86700.0,5.66,5.67,5.64,5.64,86700.0
2012-12-13 13:15:00,5.65,5.65,5.64,5.65,15900.0,5.65,5.65,5.64,5.65,15900.0
2012-12-13 13:20:00,5.65,5.65,5.64,5.64,42800.0,5.65,5.65,5.64,5.64,42800.0
2012-12-13 13:25:00,5.65,5.65,5.64,5.64,15700.0,5.65,5.65,5.64,5.64,15700.0
2012-12-13 13:30:00,5.65,5.65,5.64,5.65,22800.0,5.65,5.65,5.64,5.65,22800.0
2012-12-13 13:35:00,5.65,5.65,5.64,5.64,16000.0,5.65,5.65,5.64,5.64,16000.0
2012-12-13 13:40:00,5.65,5.65,5.64,5.64,32100.0,5.65,5.65,5.64,5.64,32100.0
2012-12-13 13:45:00,5.65,5.65,5.63,5.64,59300.0,5.65,5.65,5.63,5.64,59300.0
2012-12-13 13:50:00,5.63,5.65,5.62,5.65,151100.0,5.63,5.65,5.62,5.65,151100.0
2012-12-13 13:55:00,5.65,5.65,5.64,5.65,52800.0,5.65,5.65,5.64,5.65,52800.0
2012-12-13 14:00:00,5.65,5.66,5.64,5.65,614200.0,5.65,5.66,5.64,5.65,614200.0
2012-12-13 14:05:00,5.65,5.65,5.63,5.64,44900.0,5.65,5.65,5.63,5.64,44900.0
2012-12-13 14:10:00,5.64,5.64,5.63,5.63,31100.0,5.64,5.64,5.63,5.63,31100.0
2012-12-13 14:15:00,5.64,5.64,5.63,5.63,18100.0,5.64,5.64,5.63,5.63,18100.0
2012-12-13 14:20:00,5.64,5.64,5.62,5.62,129600.0,5.64,5.64,5.62,5.62,129600.0
2012-12-13 14:25:00,5.62,5.63,5.62,5.62,30400.0,5.62,5.63,5.62,5.62,30400.0
2012-12-13 14:30:00,5.63,5.63,5.61,5.63,217600.0,5.63,5.63,5.61,5.63,217600.0
2012-12-13 14:35:00,5.63,5.63,5.62,5.62,23000.0,5.63,5.63,5.62,5.62,23000.0
2012-12-13 14:40:00,5.63,5.63,5.62,5.63,21600.0,5.63,5.63,5.62,5.63,21600.0
2012-12-13 14:45:00,5.63,5.63,5.62,5.63,35300.0,5.63,5.63,5.62,5.63,35300.0
2012-12-13 14:50:00,5.63,5.66,5.62,5.65,577300.0,5.63,5.66,5.62,5.65,577300.0
2012-12-13 14:55:00,5.65,5.65,5.64,5.65,22000.0,5.65,5.65,5.64,5.65,22000.0
2012-12-13 15:00:00,5.65,5.65,5.64,5.65,49400.0,5.65,5.65,5.64,5.65,49400.0
2012-12-13 15:05:00,5.65,5.65,5.64,5.65,39400.0,5.65,5.65,5.64,5.65,39400.0
2012-12-13 15:10:00,5.65,5.65,5.63,5.64,114700.0,5.65,5.65,5.63,5.64,114700.0
2012-12-13 15:15:00,5.64,5.64,5.63,5.64,37500.0,5.64,5.64,5.63,5.64,37500.0
2012-12-13 15:20:00,5.64,5.64,5.63,5.63,44600.0,5.64,5.64,5.63,5.63,44600.0
2012-12-13 15:25:00,5.63,5.64,5.63,5.64,50400.0,5.63,5.64,5.63,5.64,50400.0
2012-12-13 15:30:00,5.63,5.64,5.63,5.64,77400.0,5.63,5.64,5.63,5.64,77400.0
2012-12-13 15:35:00,5.64,5.66,5.63,5.66,364300.0,5.64,5.66,5.63,5.66,364300.0
2012-12-13 15:40:00,5.66,5.67,5.65,5.67,51300.0,5.66,5.67,5.65,5.67,51300.0
2012-12-13 15:45:00,5.66,5.67,5.64,5.64,183000.0,5.66,5.67,5.64,5.64,183000.0
2012-12-13 15:50:00,5.64,5.65,5.64,5.65,100600.0,5.64,5.65,5.64,5.65,100600.0
2012-12-13 15:55:00,5.64,5.65,5.62,5.64,475700.0,5.64,5.65,5.62,5.64,475700.0
2012-12-14 09:30:00,5.75,5.75,5.67,5.72,357200.0,5.75,5.75,5.67,5.72,357200.0
2012-12-14 09:35:00,5.72,5.77,5.72,5.75,376800.0,5.72,5.77,5.72,5.75,376800.0
2012-12-14 09:40:00,5.74,5.75,5.7,5.7,162200.0,5.74,5.75,5.7,5.7,162200.0
2012-12-14 09:45:00,5.7,5.71,5.68,5.69,218600.0,5.7,5.71,5.68,5.69,218600.0
2012-12-14 09:50:00,5.68,5.69,5.67,5.69,108700.0,5.68,5.69,5.67,5.69,108700.0
2012-12-14 09:55:00,5.69,5.69,5.67,5.68,41400.0,5.69,5.69,5.67,5.68,41400.0
2012-12-14 10:00:00,5.67,5.69,5.67,5.69,43600.0,5.67,5.69,5.67,5.69,43600.0
2012-12-14 10:05:00,5.69,5.69,5.68,5.69,14900.0,5.69,5.69,5.68,5.69,14900.0
2012-12-14 10:10:00,5.68,5.7,5.67,5.69,119000.0,5.68,5.7,5.67,5.69,119000.0
2012-12-14 10:15:00,5.69,5.69,5.67,5.69,169300.0,5.69,5.69,5.67,5.69,169300.0
2012-12-14 10:20:00,5.68,5.69,5.68,5.69,11500.0,5.68,5.69,5.68,5.69,11500.0
2012-12-14 10:25:00,5.69,5.72,5.68,5.7,423800.0,5.69,5.72,5.68,5.7,423800.0
2012-12-14 10:30:00,5.7,5.7,5.69,5.69,23300.0,5.7,5.7,5.69,5.69,23300.0
2012-12-14 10:35:00,5.69,5.7,5.69,5.69,11200.0,5.69,5.7,5.69,5.69,11200.0
2012-12-14 10:40:00,5.69,5.7,5.68,5.69,53200.0,5.69,5.7,5.68,5.69,53200.0
2012-12-14 10:45:00,5.69,5.69,5.68,5.68,19400.0,5.69,5.69,5.68,5.68,19400.0
2012-12-14 10:50:00,5.69,5.69,5.68,5.69,27700.0,5.69,5.69,5.68,5.69,27700.0
2012-12-14 10:55:00,5.68,5.69,5.68,5.69,22100.0,5.68,5.69,5.68,5.69,22100.0
2012-12-14 11:00:00,5.69,5.69,5.68,5.68,23000.0,5.69,5.69,5.68,5.68,23000.0
2012-12-14 11:05:00,5.68,5.69,5.68,5.69,122400.0,5.68,5.69,5.68,5.69,122400.0
2012-12-14 11:10:00,5.69,5.69,5.67,5.68,55600.0,5.69,5.69,5.67,5.68,55600.0
2012-12-14 11:15:00,5.68,5.68,5.67,5.68,27200.0,5.68,5.68,5.67,5.68,27200.0
2012-12-14 11:20:00,5.68,5.68,5.67,5.68,46200.0,5.68,5.68,5.67,5.68,46200.0
2012-12-14 11:25:00,5.68,5.68,5.67,5.68,24700.0,5.68,5.68,5.67,5.68,24700.0
2012-12-14 11:30:00,5.68,5.68,5.67,5.68,16600.0,5.68,5.68,5.67,5.68,16600.0
2012-12-14 11:35:00,5.68,5.68,5.66,5.67,88900.0,5.68,5.68,5.66,5.67,88900.0
2012-12-14 11:40:00,5.67,5.67,5.66,5.67,24100.0,5.67,5.67,5.66,5.67,24100.0
2012-12-14 11:45:00,5.67,5.67,5.66,5.67,19600.0,5.67,5.67,5.66,5.67,19600.0
2012-12-14 11:50:00,5.67,5.68,5.66,5.68,125200.0,5.67,5.68,5.66,5.68,125200.0
2012-12-14 11:55:00,5.68,5.68,5.67,5.67,32200.0,5.68,5.68,5.67,5.67,32200.0
2012-12-14 12:00:00,5.68,5.69,5.67,5.69,125100.0,5.68,5.69,5.67,5.69,125100.0
2012-12-14 12:05:00,5.68,5.69,5.68,5.69,34500.0,5.68,5.69,5.68,5.69,34500.0
2012-12-14 12:10:00,5.69,5.71,5.68,5.71,125000.0,5.69,5.71,5.68,5.71,125000.0
2012-12-14 12:15:00,5.71,5.71,5.7,5.71,52800.0,5.71,5.71,5.7,5.71,52800.0
2012-12-14 12:20:00,5.71,5.72,5.69,5.7,506600.0,5.71,5.72,5.69,5.7,506600.0
2012-12-14 12:25:00,5.7,5.71,5.69,5.71,62800.0,5.7,5.71,5.69,5.71,62800.0
2012-12-14 12:30:00,5.71,5.72,5.68,5.69,369600.0,5.71,5.72,5.68,5.69,369600.0
2012-12-14 12:35:00,5.69,5.69,5.68,5.69,13500.0,5.69,5.69,5.68,5.69,13500.0
2012-12-14 12:40:00,5.69,5.69,5.68,5.69,22900.0,5.69,5.69,5.68,5.69,22900.0
2012-12-14 12:45:00,5.69,5.69,5.68,5.69,20700.0,5.69,5.69,5.68,5.69,20700.0
2012-12-14 12:50:00,5.69,5.69,5.68,5.69,10700.0,5.69,5.69,5.68,5.69,10700.0
2012-12-14 12:55:00,5.68,5.69,5.68,5.69,9500.0,5.68,5.69,5.68,5.69,9500.0
2012-12-14 13:00:00,5.69,5.69,5.68,5.69,9000.0,5.69,5.69,5.68,5.69,9000.0
2012-12-14 13:05:00,5.68,5.69,5.68,5.68,16600.0,5.68,5.69,5.68,5.68,16600.0
2012-12-14 13:10:00,5.68,5.69,5.67,5.67,120200.0,5.68,5.69,5.67,5.67,120200.0
2012-12-14 13:15:00,5.67,5.67,5.66,5.66,67000.0,5.67,5.67,5.66,5.66,67000.0
2012-12-14 13:20:00,5.66,5.67,5.65,5.65,26800.0,5.66,5.67,5.65,5.65,26800.0
2012-12-14 13:25:00,5.66,5.66,5.65,5.66,15700.0,5.66,5.66,5.65,5.66,15700.0
2012-12-14 13:30:00,5.65,5.66,5.65,5.65,25900.0,5.65,5.66,5.65,5.65,25900.0
2012-12-14 13:35:00,5.65,5.66,5.65,5.66,50100.0,5.65,5.66,5.65,5.66,50100.0
2012-12-14 13:40:00,5.66,5.66,5.65,5.65,19200.0,5.66,5.66,5.65,5.65,19200.0
2012-12-14 13:45:00,5.65,5.67,5.65,5.67,99900.0,5.65,5.67,5.65,5.67,99900.0
2012-12-14 13:50:00,5.67,5.67,5.66,5.67,16500.0,5.67,5.67,5.66,5.67,16500.0
2012-12-14 13:55:00,5.67,5.67,5.66,5.67,31500.0,5.67,5.67,5.66,5.67,31500.0
2012-12-14 14:00:00,5.66,5.67,5.66,5.67,19000.0,5.66,5.67,5.66,5.67,19000.0
2012-12-14 14:05:00,5.66,5.67,5.66,5.66,7600.0,5.66,5.67,5.66,5.66,7600.0
2012-12-14 14:10:00,5.67,5.67,5.66,5.66,11800.0,5.67,5.67,5.66,5.66,11800.0
2012-12-14 14:15:00,5.66,5.67,5.66,5.66,18100.0,5.66,5.67,5.66,5.66,18100.0
2012-12-14 14:20:00,5.66,5.67,5.65,5.66,141400.0,5.66,5.67,5.65,5.66,141400.0
2012-12-14 14:25:00,5.65,5.66,5.64,5.64,42500.0,5.65,5.66,5.64,5.64,42500.0
2012-12-14 14:30:00,5.64,5.65,5.63,5.63,36900.0,5.64,5.65,5.63,5.63,36900.0
2012-12-14 14:35:00,5.64,5.64,5.62,5.63,104100.0,5.64,5.64,5.62,5.63,104100.0
2012-12-14 14:40:00,5.62,5.64,5.6,5.64,708200.0,5.62,5.64,5.6,5.64,708200.0
2012-12-14 14:45:00,5.64,5.64,5.63,5.64,19900.0,5.64,5.64,5.63,5.64,19900.0
2012-12-14 14:50:00,5.64,5.65,5.63,5.65,60600.0,5.64,5.65,5.63,5.65,60600.0
2012-12-14 14:55:00,5.65,5.66,5.63,5.64,422600.0,5.65,5.66,5.63,5.64,422600.0
2012-12-14 15:00:00,5.63,5.66,5.63,5.66,293800.0,5.63,5.66,5.63,5.66,293800.0
2012-12-14 15:05:00,5.65,5.67,5.65,5.66,458200.0,5.65,5.67,5.65,5.66,458200.0
2012-12-14 15:10:00,5.66,5.66,5.65,5.66,64400.0,5.66,5.66,5.65,5.66,64400.0
2012-12-14 15:15:00,5.66,5.67,5.65,5.67,57800.0,5.66,5.67,5.65,5.67,57800.0
2012-12-14 15:20:00,5.67,5.68,5.66,5.68,120300.0,5.67,5.68,5.66,5.68,120300.0
2012-12-14 15:25:00,5.68,5.68,5.65,5.67,432000.0,5.68,5.68,5.65,5.67,432000.0
2012-12-14 15:30:00,5.67,5.68,5.66,5.68,97000.0,5.67,5.68,5.66,5.68,97000.0
2012-12-14 15:35:00,5.68,5.68,5.67,5.68,96900.0,5.68,5.68,5.67,5.68,96900.0
2012-12-14 15:40:00,5.68,5.68,5.66,5.67,257500.0,5.68,5.68,5.66,5.67,257500.0
2012-12-14 15:45:00,5.67,5.67,5.65,5.66,369800.0,5.67,5.67,5.65,5.66,369800.0
2012-12-14 15:50:00,5.66,5.67,5.66,5.66,160500.0,5.66,5.67,5.66,5.66,160500.0
2012-12-14 15:55:00,5.66,5.68,5.66,5.68,688700.0,5.66,5.68,5.66,5.68,688700.0
2012-12-17 09:30:00,5.67,5.67,5.64,5.65,140400.0,5.67,5.67,5.64,5.65,140400.0
2012-12-17 09:35:00,5.65,5.66,5.65,5.66,27400.0,5.65,5.66,5.65,5.66,27400.0
2012-12-17 09:40:00,5.66,5.66,5.65,5.66,49500.0,5.66,5.66,5.65,5.66,49500.0
2012-12-17 09:45:00,5.66,5.68,5.65,5.65,197600.0,5.66,5.68,5.65,5.65,197600.0
2012-12-17 09:50:00,5.66,5.66,5.65,5.66,20700.0,5.66,5.66,5.65,5.66,20700.0
2012-12-17 09:55:00,5.66,5.66,5.65,5.66,38600.0,5.66,5.66,5.65,5.66,38600.0
2012-12-17 10:00:00,5.66,5.67,5.65,5.66,137500.0,5.66,5.67,5.65,5.66,137500.0
2012-12-17 10:05:00,5.66,5.66,5.65,5.66,19900.0,5.66,5.66,5.65,5.66,19900.0
2012-12-17 10:10:00,5.66,5.66,5.65,5.66,36500.0,5.66,5.66,5.65,5.66,36500.0
2012-12-17 10:15:00,5.65,5.66,5.63,5.63,188500.0,5.65,5.66,5.63,5.63,188500.0
2012-12-17 10:20:00,5.63,5.64,5.63,5.64,13600.0,5.63,5.64,5.63,5.64,13600.0
2012-12-17 10:25:00,5.64,5.64,5.63,5.64,14500.0,5.64,5.64,5.63,5.64,14500.0
2012-12-17 10:30:00,5.64,5.65,5.63,5.65,83300.0,5.64,5.65,5.63,5.65,83300.0
2012-12-17 10:35:00,5.65,5.66,5.65,5.66,30100.0,5.65,5.66,5.65,5.66,30100.0
2012-12-17 10:40:00,5.66,5.67,5.65,5.67,266700.0,5.66,5.67,5.65,5.67,266700.0
2012-12-17 10:45:00,5.67,5.67,5.66,5.67,11600.0,5.67,5.67,5.66,5.67,11600.0
2012-12-17 10:50:00,5.67,5.67,5.66,5.67,14800.0,5.67,5.67,5.66,5.67,14800.0
2012-12-17 10:55:00,5.67,5.68,5.66,5.68,105100.0,5.67,5.68,5.66,5.68,105100.0
2012-12-17 11:00:00,5.68,5.69,5.67,5.67,296800.0,5.68,5.69,5.67,5.67,296800.0
2012-12-17 11:05:00,5.68,5.68,5.67,5.67,10600.0,5.68,5.68,5.67,5.67,10600.0
2012-12-17 11:10:00,5.67,5.68,5.67,5.67,37900.0,5.67,5.68,5.67,5.67,37900.0
2012-12-17 11:15:00,5.68,5.69,5.67,5.69,49500.0,5.68,5.69,5.67,5.69,49500.0
2012-12-17 11:20:00,5.69,5.69,5.68,5.69,28600.0,5.69,5.69,5.68,5.69,28600.0
2012-12-17 11:25:00,5.69,5.69,5.68,5.68,15600.0,5.69,5.69,5.68,5.68,15600.0
2012-12-17 11:30:00,5.69,5.71,5.68,5.7,441000.0,5.69,5.71,5.68,5.7,441000.0
2012-12-17 11:35:00,5.71,5.71,5.7,5.71,11700.0,5.71,5.71,5.7,5.71,11700.0
2012-12-17 11:40:00,5.71,5.72,5.71,5.72,53000.0,5.71,5.72,5.71,5.72,53000.0
2012-12-17 11:45:00,5.72,5.72,5.71,5.72,40500.0,5.72,5.72,5.71,5.72,40500.0
2012-12-17 11:50:00,5.71,5.72,5.71,5.71,7500.0,5.71,5.72,5.71,5.71,7500.0
2012-12-17 11:55:00,5.72,5.73,5.7,5.71,569100.0,5.72,5.73,5.7,5.71,569100.0
2012-12-17 12:00:00,5.7,5.71,5.7,5.71,9100.0,5.7,5.71,5.7,5.71,9100.0
2012-12-17 12:05:00,5.71,5.72,5.7,5.72,65600.0,5.71,5.72,5.7,5.72,65600.0
2012-12-17 12:10:00,5.71,5.72,5.7,5.7,116400.0,5.71,5.72,5.7,5.7,116400.0
2012-12-17 12:15:00,5.71,5.72,5.7,5.71,267500.0,5.71,5.72,5.7,5.71,267500.0
2012-12-17 12:20:00,5.72,5.72,5.71,5.71,3000.0,5.72,5.72,5.71,5.71,3000.0
2012-12-17 12:25:00,5.72,5.72,5.71,5.71,9300.0,5.72,5.72,5.71,5.71,9300.0
2012-12-17 12:30:00,5.71,5.72,5.71,5.71,8000.0,5.71,5.72,5.71,5.71,8000.0
2012-12-17 12:35:00,5.71,5.72,5.71,5.71,10600.0,5.71,5.72,5.71,5.71,10600.0
2012-12-17 12:40:00,5.71,5.72,5.7,5.71,41500.0,5.71,5.72,5.7,5.71,41500.0
2012-12-17 12:45:00,5.7,5.71,5.7,5.71,18100.0,5.7,5.71,5.7,5.71,18100.0
2012-12-17 12:50:00,5.71,5.71,5.69,5.7,59600.0,5.71,5.71,5.69,5.7,59600.0
2012-12-17 12:55:00,5.7,5.7,5.68,5.69,72800.0,5.7,5.7,5.68,5.69,72800.0
2012-12-17 13:00:00,5.69,5.69,5.68,5.69,9100.0,5.69,5.69,5.68,5.69,9100.0
2012-12-17 13:05:00,5.69,5.69,5.68,5.68,6500.0,5.69,5.69,5.68,5.68,6500.0
2012-12-17 13:10:00,5.69,5.69,5.68,5.69,3900.0,5.69,5.69,5.68,5.69,3900.0
2012-12-17 13:15:00,5.69,5.69,5.68,5.69,38100.0,5.69,5.69,5.68,5.69,38100.0
2012-12-17 13:20:00,5.69,5.69,5.68,5.69,16100.0,5.69,5.69,5.68,5.69,16100.0
2012-12-17 13:25:00,5.69,5.69,5.68,5.69,25400.0,5.69,5.69,5.68,5.69,25400.0
2012-12-17 13:30:00,5.69,5.69,5.68,5.68,18000.0,5.69,5.69,5.68,5.68,18000.0
2012-12-17 13:35:00,5.69,5.7,5.68,5.7,204000.0,5.69,5.7,5.68,5.7,204000.0
2012-12-17 13:40:00,5.69,5.7,5.69,5.69,24600.0,5.69,5.7,5.69,5.69,24600.0
2012-12-17 13:45:00,5.69,5.7,5.69,5.7,3600.0,5.69,5.7,5.69,5.7,3600.0
2012-12-17 13:50:00,5.69,5.7,5.69,5.7,5200.0,5.69,5.7,5.69,5.7,5200.0
2012-12-17 13:55:00,5.7,5.7,5.69,5.7,5500.0,5.7,5.7,5.69,5.7,5500.0
2012-12-17 14:00:00,5.7,5.71,5.69,5.71,79800.0,5.7,5.71,5.69,5.71,79800.0
2012-12-17 14:05:00,5.71,5.71,5.69,5.69,134900.0,5.71,5.71,5.69,5.69,134900.0
2012-12-17 14:10:00,5.69,5.7,5.67,5.68,812900.0,5.69,5.7,5.67,5.68,812900.0
2012-12-17 14:15:00,5.69,5.69,5.68,5.68,15000.0,5.69,5.69,5.68,5.68,15000.0
2012-12-17 14:20:00,5.68,5.69,5.68,5.69,12700.0,5.68,5.69,5.68,5.69,12700.0
2012-12-17 14:25:00,5.68,5.69,5.68,5.69,11100.0,5.68,5.69,5.68,5.69,11100.0
2012-12-17 14:30:00,5.69,5.7,5.67,5.69,512500.0,5.69,5.7,5.67,5.69,512500.0
2012-12-17 14:35:00,5.7,5.7,5.68,5.69,165900.0,5.7,5.7,5.68,5.69,165900.0
2012-12-17 14:40:00,5.69,5.69,5.67,5.68,96900.0,5.69,5.69,5.67,5.68,96900.0
2012-12-17 14:45:00,5.68,5.68,5.67,5.68,52700.0,5.68,5.68,5.67,5.68,52700.0
2012-12-17 14:50:00,5.68,5.68,5.67,5.68,21900.0,5.68,5.68,5.67,5.68,21900.0
2012-12-17 14:55:00,5.68,5.69,5.67,5.69,102900.0,5.68,5.69,5.67,5.69,102900.0
2012-12-17 15:00:00,5.69,5.7,5.68,5.7,89300.0,5.69,5.7,5.68,5.7,89300.0
2012-12-17 15:05:00,5.69,5.72,5.69,5.7,424100.0,5.69,5.72,5.69,5.7,424100.0
2012-12-17 15:10:00,5.71,5.72,5.7,5.71,195700.0,5.71,5.72,5.7,5.71,195700.0
2012-12-17 15:15:00,5.71,5.73,5.71,5.73,125500.0,5.71,5.73,5.71,5.73,125500.0
2012-12-17 15:20:00,5.73,5.73,5.71,5.71,78300.0,5.73,5.73,5.71,5.71,78300.0
2012-12-17 15:25:00,5.71,5.72,5.7,5.71,203500.0,5.71,5.72,5.7,5.71,203500.0
2012-12-17 15:30:00,5.71,5.72,5.71,5.72,24300.0,5.71,5.72,5.71,5.72,24300.0
2012-12-17 15:35:00,5.71,5.72,5.71,5.71,29500.0,5.71,5.72,5.71,5.71,29500.0
2012-12-17 15:40:00,5.71,5.72,5.71,5.71,25900.0,5.71,5.72,5.71,5.71,25900.0
2012-12-17 15:45:00,5.72,5.73,5.71,5.72,239700.0,5.72,5.73,5.71,5.72,239700.0
2012-12-17 15:50:00,5.73,5.74,5.72,5.74,247600.0,5.73,5.74,5.72,5.74,247600.0
2012-12-17 15:55:00,5.74,5.75,5.73,5.75,474100.0,5.74,5.75,5.73,5.75,474100.0
2012-12-18 09:30:00,5.76,5.77,5.73,5.75,205200.0,5.76,5.77,5.73,5.75,205200.0
2012-12-18 09:35:00,5.75,5.77,5.75,5.77,177700.0,5.75,5.77,5.75,5.77,177700.0
2012-12-18 09:40:00,5.76,5.8,5.74,5.75,1196800.0,5.76,5.8,5.74,5.75,1196800.0
2012-12-18 09:45:00,5.75,5.75,5.73,5.73,155400.0,5.75,5.75,5.73,5.73,155400.0
2012-12-18 09:50:00,5.74,5.74,5.73,5.74,29700.0,5.74,5.74,5.73,5.74,29700.0
2012-12-18 09:55:00,5.74,5.74,5.73,5.74,24000.0,5.74,5.74,5.73,5.74,24000.0
2012-12-18 10:00:00,5.73,5.74,5.72,5.72,60800.0,5.73,5.74,5.72,5.72,60800.0
2012-12-18 10:05:00,5.72,5.74,5.71,5.73,326600.0,5.72,5.74,5.71,5.73,326600.0
2012-12-18 10:10:00,5.74,5.75,5.73,5.74,79100.0,5.74,5.75,5.73,5.74,79100.0
2012-12-18 10:15:00,5.75,5.75,5.73,5.75,264000.0,5.75,5.75,5.73,5.75,264000.0
2012-12-18 10:20:00,5.75,5.75,5.73,5.73,80500.0,5.75,5.75,5.73,5.73,80500.0
2012-12-18 10:25:00,5.74,5.75,5.72,5.74,525700.0,5.74,5.75,5.72,5.74,525700.0
2012-12-18 10:30:00,5.75,5.76,5.75,5.76,33700.0,5.75,5.76,5.75,5.76,33700.0
2012-12-18 10:35:00,5.75,5.76,5.75,5.76,43200.0,5.75,5.76,5.75,5.76,43200.0
2012-12-18 10:40:00,5.76,5.76,5.75,5.76,28200.0,5.76,5.76,5.75,5.76,28200.0
2012-12-18 10:45:00,5.75,5.76,5.75,5.76,16100.0,5.75,5.76,5.75,5.76,16100.0
2012-12-18 10:50:00,5.76,5.76,5.75,5.75,72600.0,5.76,5.76,5.75,5.75,72600.0
2012-12-18 10:55:00,5.75,5.77,5.75,5.76,115200.0,5.75,5.77,5.75,5.76,115200.0
2012-12-18 11:00:00,5.76,5.76,5.75,5.76,26400.0,5.76,5.76,5.75,5.76,26400.0
2012-12-18 11:05:00,5.76,5.76,5.75,5.76,25200.0,5.76,5.76,5.75,5.76,25200.0
2012-12-18 11:10:00,5.76,5.76,5.75,5.75,31900.0,5.76,5.76,5.75,5.75,31900.0
2012-12-18 11:15:00,5.75,5.78,5.75,5.77,115800.0,5.75,5.78,5.75,5.77,115800.0
2012-12-18 11:20:00,5.78,5.78,5.76,5.77,65900.0,5.78,5.78,5.76,5.77,65900.0
2012-12-18 11:25:00,5.76,5.77,5.75,5.75,59800.0,5.76,5.77,5.75,5.75,59800.0
2012-12-18 11:30:00,5.75,5.76,5.75,5.75,24600.0,5.75,5.76,5.75,5.75,24600.0
2012-12-18 11:35:00,5.75,5.76,5.75,5.76,33400.0,5.75,5.76,5.75,5.76,33400.0
2012-12-18 11:40:00,5.75,5.76,5.75,5.75,20000.0,5.75,5.76,5.75,5.75,20000.0
2012-12-18 11:45:00,5.75,5.76,5.75,5.75,52800.0,5.75,5.76,5.75,5.75,52800.0
2012-12-18 11:50:00,5.75,5.76,5.75,5.75,33500.0,5.75,5.76,5.75,5.75,33500.0
2012-12-18 11:55:00,5.75,5.76,5.75,5.75,27900.0,5.75,5.76,5.75,5.75,27900.0
2012-12-18 12:00:00,5.75,5.76,5.75,5.75,7200.0,5.75,5.76,5.75,5.75,7200.0
2012-12-18 12:05:00,5.76,5.76,5.75,5.75,15300.0,5.76,5.76,5.75,5.75,15300.0
2012-12-18 12:10:00,5.75,5.76,5.74,5.74,52600.0,5.75,5.76,5.74,5.74,52600.0
2012-12-18 12:15:00,5.75,5.75,5.74,5.75,9200.0,5.75,5.75,5.74,5.75,9200.0
2012-12-18 12:20:00,5.75,5.75,5.74,5.75,37600.0,5.75,5.75,5.74,5.75,37600.0
2012-12-18 12:25:00,5.75,5.75,5.74,5.75,22300.0,5.75,5.75,5.74,5.75,22300.0
2012-12-18 12:30:00,5.74,5.75,5.74,5.74,38100.0,5.74,5.75,5.74,5.74,38100.0
2012-12-18 12:35:00,5.74,5.76,5.74,5.75,108400.0,5.74,5.76,5.74,5.75,108400.0
2012-12-18 12:40:00,5.76,5.76,5.75,5.76,176500.0,5.76,5.76,5.75,5.76,176500.0
2012-12-18 12:45:00,5.75,5.76,5.75,5.75,96100.0,5.75,5.76,5.75,5.75,96100.0
2012-12-18 12:50:00,5.75,5.76,5.75,5.75,172000.0,5.75,5.76,5.75,5.75,172000.0
2012-12-18 12:55:00,5.75,5.76,5.75,5.75,23700.0,5.75,5.76,5.75,5.75,23700.0
2012-12-18 13:00:00,5.76,5.76,5.75,5.75,21200.0,5.76,5.76,5.75,5.75,21200.0
2012-12-18 13:05:00,5.75,5.76,5.75,5.75,25300.0,5.75,5.76,5.75,5.75,25300.0
2012-12-18 13:10:00,5.75,5.76,5.75,5.75,16400.0,5.75,5.76,5.75,5.75,16400.0
2012-12-18 13:15:00,5.75,5.76,5.75,5.76,19500.0,5.75,5.76,5.75,5.76,19500.0
2012-12-18 13:20:00,5.75,5.77,5.75,5.77,129100.0,5.75,5.77,5.75,5.77,129100.0
2012-12-18 13:25:00,5.76,5.78,5.76,5.77,110400.0,5.76,5.78,5.76,5.77,110400.0
2012-12-18 13:30:00,5.77,5.78,5.76,5.77,74000.0,5.77,5.78,5.76,5.77,74000.0
2012-12-18 13:35:00,5.77,5.78,5.76,5.78,42900.0,5.77,5.78,5.76,5.78,42900.0
2012-12-18 13:40:00,5.78,5.78,5.77,5.78,29600.0,5.78,5.78,5.77,5.78,29600.0
2012-12-18 13:45:00,5.77,5.78,5.77,5.78,42400.0,5.77,5.78,5.77,5.78,42400.0
2012-12-18 13:50:00,5.78,5.78,5.76,5.76,110700.0,5.78,5.78,5.76,5.76,110700.0
2012-12-18 13:55:00,5.76,5.77,5.75,5.76,63100.0,5.76,5.77,5.75,5.76,63100.0
2012-12-18 14:00:00,5.75,5.76,5.75,5.75,18100.0,5.75,5.76,5.75,5.75,18100.0
2012-12-18 14:05:00,5.75,5.76,5.75,5.75,26500.0,5.75,5.76,5.75,5.75,26500.0
2012-12-18 14:10:00,5.75,5.76,5.75,5.75,15700.0,5.75,5.76,5.75,5.75,15700.0
2012-12-18 14:15:00,5.76,5.76,5.75,5.76,38700.0,5.76,5.76,5.75,5.76,38700.0
2012-12-18 14:20:00,5.75,5.76,5.74,5.74,56000.0,5.75,5.76,5.74,5.74,56000.0
2012-12-18 14:25:00,5.74,5.75,5.73,5.73,61300.0,5.74,5.75,5.73,5.73,61300.0
2012-12-18 14:30:00,5.73,5.74,5.73,5.74,13000.0,5.73,5.74,5.73,5.74,13000.0
2012-12-18 14:35:00,5.73,5.75,5.72,5.74,235000.0,5.73,5.75,5.72,5.74,235000.0
2012-12-18 14:40:00,5.75,5.76,5.74,5.75,143900.0,5.75,5.76,5.74,5.75,143900.0
2012-12-18 14:45:00,5.74,5.76,5.74,5.75,43700.0,5.74,5.76,5.74,5.75,43700.0
2012-12-18 14:50:00,5.76,5.76,5.75,5.75,42700.0,5.76,5.76,5.75,5.75,42700.0
2012-12-18 14:55:00,5.75,5.76,5.75,5.75,10200.0,5.75,5.76,5.75,5.75,10200.0
2012-12-18 15:00:00,5.75,5.77,5.75,5.77,87200.0,5.75,5.77,5.75,5.77,87200.0
2012-12-18 15:05:00,5.77,5.78,5.76,5.77,81900.0,5.77,5.78,5.76,5.77,81900.0
2012-12-18 15:10:00,5.77,5.78,5.76,5.77,94900.0,5.77,5.78,5.76,5.77,94900.0
2012-12-18 15:15:00,5.77,5.77,5.75,5.77,91100.0,5.77,5.77,5.75,5.77,91100.0
2012-12-18 15:20:00,5.77,5.77,5.76,5.77,55100.0,5.77,5.77,5.76,5.77,55100.0
2012-12-18 15:25:00,5.77,5.77,5.76,5.77,37100.0,5.77,5.77,5.76,5.77,37100.0
2012-12-18 15:30:00,5.76,5.77,5.76,5.76,36600.0,5.76,5.77,5.76,5.76,36600.0
2012-12-18 15:35:00,5.77,5.77,5.76,5.77,69000.0,5.77,5.77,5.76,5.77,69000.0
2012-12-18 15:40:00,5.77,5.8,5.76,5.78,1077500.0,5.77,5.8,5.76,5.78,1077500.0
2012-12-18 15:45:00,5.77,5.78,5.75,5.78,507700.0,5.77,5.78,5.75,5.78,507700.0
2012-12-18 15:50:00,5.78,5.8,5.76,5.79,1241000.0,5.78,5.8,5.76,5.79,1241000.0
2012-12-18 15:55:00,5.79,5.8,5.78,5.8,647900.0,5.79,5.8,5.78,5.8,647900.0
2012-12-19 09:30:00,5.79,5.8,5.76,5.77,188200.0,5.79,5.8,5.76,5.77,188200.0
2012-12-19 09:35:00,5.78,5.78,5.77,5.77,16400.0,5.78,5.78,5.77,5.77,16400.0
2012-12-19 09:40:00,5.77,5.77,5.76,5.76,119000.0,5.77,5.77,5.76,5.76,119000.0
2012-12-19 09:45:00,5.77,5.79,5.74,5.74,181700.0,5.77,5.79,5.74,5.74,181700.0
2012-12-19 09:50:00,5.74,5.75,5.72,5.75,205600.0,5.74,5.75,5.72,5.75,205600.0
2012-12-19 09:55:00,5.75,5.76,5.74,5.76,126600.0,5.75,5.76,5.74,5.76,126600.0
2012-12-19 10:00:00,5.75,5.76,5.75,5.75,32000.0,5.75,5.76,5.75,5.75,32000.0
2012-12-19 10:05:00,5.75,5.76,5.75,5.75,49600.0,5.75,5.76,5.75,5.75,49600.0
2012-12-19 10:10:00,5.75,5.77,5.75,5.77,104500.0,5.75,5.77,5.75,5.77,104500.0
2012-12-19 10:15:00,5.77,5.77,5.76,5.77,31100.0,5.77,5.77,5.76,5.77,31100.0
2012-12-19 10:20:00,5.77,5.77,5.76,5.76,25500.0,5.77,5.77,5.76,5.76,25500.0
2012-12-19 10:25:00,5.77,5.77,5.76,5.77,27500.0,5.77,5.77,5.76,5.77,27500.0
2012-12-19 10:30:00,5.77,5.78,5.76,5.78,65500.0,5.77,5.78,5.76,5.78,65500.0
2012-12-19 10:35:00,5.77,5.8,5.77,5.79,219700.0,5.77,5.8,5.77,5.79,219700.0
2012-12-19 10:40:00,5.78,5.79,5.77,5.77,78500.0,5.78,5.79,5.77,5.77,78500.0
2012-12-19 10:45:00,5.78,5.78,5.77,5.78,31100.0,5.78,5.78,5.77,5.78,31100.0
2012-12-19 10:50:00,5.78,5.78,5.77,5.77,83500.0,5.78,5.78,5.77,5.77,83500.0
2012-12-19 10:55:00,5.77,5.78,5.76,5.76,169100.0,5.77,5.78,5.76,5.76,169100.0
2012-12-19 11:00:00,5.76,5.77,5.76,5.77,17300.0,5.76,5.77,5.76,5.77,17300.0
2012-12-19 11:05:00,5.76,5.77,5.76,5.76,53000.0,5.76,5.77,5.76,5.76,53000.0
2012-12-19 11:10:00,5.77,5.77,5.76,5.77,51300.0,5.77,5.77,5.76,5.77,51300.0
2012-12-19 11:15:00,5.77,5.78,5.76,5.78,93800.0,5.77,5.78,5.76,5.78,93800.0
2012-12-19 11:20:00,5.77,5.78,5.77,5.77,46800.0,5.77,5.78,5.77,5.77,46800.0
2012-12-19 11:25:00,5.78,5.78,5.77,5.78,70000.0,5.78,5.78,5.77,5.78,70000.0
2012-12-19 11:30:00,5.78,5.79,5.77,5.79,86100.0,5.78,5.79,5.77,5.79,86100.0
2012-12-19 11:35:00,5.78,5.79,5.78,5.79,15300.0,5.78,5.79,5.78,5.79,15300.0
2012-12-19 11:40:00,5.78,5.8,5.78,5.79,145900.0,5.78,5.8,5.78,5.79,145900.0
2012-12-19 11:45:00,5.79,5.8,5.79,5.8,47400.0,5.79,5.8,5.79,5.8,47400.0
2012-12-19 11:50:00,5.8,5.8,5.79,5.8,38700.0,5.8,5.8,5.79,5.8,38700.0
2012-12-19 11:55:00,5.79,5.8,5.79,5.8,59200.0,5.79,5.8,5.79,5.8,59200.0
2012-12-19 12:00:00,5.79,5.8,5.79,5.8,54800.0,5.79,5.8,5.79,5.8,54800.0
2012-12-19 12:05:00,5.79,5.8,5.79,5.79,71500.0,5.79,5.8,5.79,5.79,71500.0
2012-12-19 12:10:00,5.79,5.8,5.79,5.79,65900.0,5.79,5.8,5.79,5.79,65900.0
2012-12-19 12:15:00,5.79,5.8,5.79,5.79,26200.0,5.79,5.8,5.79,5.79,26200.0
2012-12-19 12:20:00,5.79,5.8,5.79,5.79,19300.0,5.79,5.8,5.79,5.79,19300.0
2012-12-19 12:25:00,5.79,5.8,5.79,5.79,28700.0,5.79,5.8,5.79,5.79,28700.0
2012-12-19 12:30:00,5.79,5.8,5.79,5.8,17100.0,5.79,5.8,5.79,5.8,17100.0
2012-12-19 12:35:00,5.79,5.8,5.78,5.79,341600.0,5.79,5.8,5.78,5.79,341600.0
2012-12-19 12:40:00,5.78,5.79,5.77,5.78,157900.0,5.78,5.79,5.77,5.78,157900.0
2012-12-19 12:45:00,5.77,5.78,5.77,5.77,28000.0,5.77,5.78,5.77,5.77,28000.0
2012-12-19 12:50:00,5.78,5.78,5.76,5.77,132600.0,5.78,5.78,5.76,5.77,132600.0
2012-12-19 12:55:00,5.77,5.77,5.76,5.77,25800.0,5.77,5.77,5.76,5.77,25800.0
2012-12-19 13:00:00,5.76,5.77,5.76,5.76,21200.0,5.76,5.77,5.76,5.76,21200.0
2012-12-19 13:05:00,5.76,5.77,5.76,5.77,33200.0,5.76,5.77,5.76,5.77,33200.0
2012-12-19 13:10:00,5.77,5.77,5.76,5.77,17300.0,5.77,5.77,5.76,5.77,17300.0
2012-12-19 13:15:00,5.77,5.77,5.76,5.77,63300.0,5.77,5.77,5.76,5.77,63300.0
2012-12-19 13:20:00,5.77,5.77,5.76,5.76,32600.0,5.77,5.77,5.76,5.76,32600.0
2012-12-19 13:25:00,5.77,5.78,5.76,5.78,145300.0,5.77,5.78,5.76,5.78,145300.0
2012-12-19 13:30:00,5.78,5.78,5.77,5.78,55300.0,5.78,5.78,5.77,5.78,55300.0
2012-12-19 13:35:00,5.78,5.78,5.77,5.78,21800.0,5.78,5.78,5.77,5.78,21800.0
2012-12-19 13:40:00,5.78,5.78,5.77,5.78,51700.0,5.78,5.78,5.77,5.78,51700.0
2012-12-19 13:45:00,5.77,5.78,5.77,5.78,48200.0,5.77,5.78,5.77,5.78,48200.0
2012-12-19 13:50:00,5.77,5.78,5.77,5.78,64100.0,5.77,5.78,5.77,5.78,64100.0
2012-12-19 13:55:00,5.77,5.78,5.77,5.77,50500.0,5.77,5.78,5.77,5.77,50500.0
2012-12-19 14:00:00,5.78,5.78,5.75,5.75,339600.0,5.78,5.78,5.75,5.75,339600.0
2012-12-19 14:05:00,5.75,5.76,5.75,5.75,27400.0,5.75,5.76,5.75,5.75,27400.0
2012-12-19 14:10:00,5.75,5.76,5.75,5.76,26700.0,5.75,5.76,5.75,5.76,26700.0
2012-12-19 14:15:00,5.76,5.76,5.75,5.76,45200.0,5.76,5.76,5.75,5.76,45200.0
2012-12-19 14:20:00,5.75,5.76,5.75,5.75,41300.0,5.75,5.76,5.75,5.75,41300.0
2012-12-19 14:25:00,5.75,5.76,5.75,5.76,22900.0,5.75,5.76,5.75,5.76,22900.0
2012-12-19 14:30:00,5.75,5.76,5.75,5.75,47200.0,5.75,5.76,5.75,5.75,47200.0
2012-12-19 14:35:00,5.76,5.76,5.74,5.74,96300.0,5.76,5.76,5.74,5.74,96300.0
2012-12-19 14:40:00,5.74,5.75,5.74,5.74,97400.0,5.74,5.75,5.74,5.74,97400.0
2012-12-19 14:45:00,5.74,5.75,5.73,5.73,62800.0,5.74,5.75,5.73,5.73,62800.0
2012-12-19 14:50:00,5.73,5.74,5.73,5.74,37500.0,5.73,5.74,5.73,5.74,37500.0
2012-12-19 14:55:00,5.74,5.75,5.73,5.75,162500.0,5.74,5.75,5.73,5.75,162500.0
2012-12-19 15:00:00,5.75,5.76,5.75,5.75,44200.0,5.75,5.76,5.75,5.75,44200.0
2012-12-19 15:05:00,5.75,5.77,5.75,5.77,86700.0,5.75,5.77,5.75,5.77,86700.0
2012-12-19 15:10:00,5.76,5.77,5.76,5.77,66800.0,5.76,5.77,5.76,5.77,66800.0
2012-12-19 15:15:00,5.77,5.77,5.76,5.77,65000.0,5.77,5.77,5.76,5.77,65000.0
2012-12-19 15:20:00,5.77,5.77,5.76,5.76,69500.0,5.77,5.77,5.76,5.76,69500.0
2012-12-19 15:25:00,5.77,5.77,5.76,5.76,39400.0,5.77,5.77,5.76,5.76,39400.0
2012-12-19 15:30:00,5.77,5.77,5.76,5.76,78100.0,5.77,5.77,5.76,5.76,78100.0
2012-12-19 15:35:00,5.77,5.78,5.76,5.78,320800.0,5.77,5.78,5.76,5.78,320800.0
2012-12-19 15:40:00,5.78,5.78,5.77,5.77,60900.0,5.78,5.78,5.77,5.77,60900.0
2012-12-19 15:45:00,5.77,5.78,5.75,5.75,373600.0,5.77,5.78,5.75,5.75,373600.0
2012-12-19 15:50:00,5.75,5.75,5.73,5.73,228700.0,5.75,5.75,5.73,5.73,228700.0
2012-12-19 15:55:00,5.74,5.75,5.73,5.75,511000.0,5.74,5.75,5.73,5.75,511000.0
2012-12-20 09:30:00,5.76,5.76,5.73,5.73,123900.0,5.76,5.76,5.73,5.73,123900.0
2012-12-20 09:35:00,5.74,5.75,5.73,5.75,68200.0,5.74,5.75,5.73,5.75,68200.0
2012-12-20 09:40:00,5.75,5.75,5.73,5.74,32300.0,5.75,5.75,5.73,5.74,32300.0
2012-12-20 09:45:00,5.74,5.74,5.73,5.74,16400.0,5.74,5.74,5.73,5.74,16400.0
2012-12-20 09:50:00,5.73,5.75,5.73,5.75,140100.0,5.73,5.75,5.73,5.75,140100.0
2012-12-20 09:55:00,5.75,5.77,5.74,5.76,285600.0,5.75,5.77,5.74,5.76,285600.0
2012-12-20 10:00:00,5.75,5.78,5.75,5.77,254300.0,5.75,5.78,5.75,5.77,254300.0
2012-12-20 10:05:00,5.77,5.78,5.76,5.78,68400.0,5.77,5.78,5.76,5.78,68400.0
2012-12-20 10:10:00,5.78,5.79,5.77,5.79,146600.0,5.78,5.79,5.77,5.79,146600.0
2012-12-20 10:15:00,5.79,5.8,5.78,5.79,99600.0,5.79,5.8,5.78,5.79,99600.0
2012-12-20 10:20:00,5.79,5.79,5.77,5.78,151500.0,5.79,5.79,5.77,5.78,151500.0
2012-12-20 10:25:00,5.78,5.79,5.77,5.78,234800.0,5.78,5.79,5.77,5.78,234800.0
2012-12-20 10:30:00,5.78,5.79,5.77,5.79,162900.0,5.78,5.79,5.77,5.79,162900.0
2012-12-20 10:35:00,5.79,5.8,5.79,5.79,79300.0,5.79,5.8,5.79,5.79,79300.0
2012-12-20 10:40:00,5.8,5.8,5.79,5.8,20100.0,5.8,5.8,5.79,5.8,20100.0
2012-12-20 10:45:00,5.8,5.8,5.79,5.79,40800.0,5.8,5.8,5.79,5.79,40800.0
2012-12-20 10:50:00,5.79,5.8,5.79,5.79,30700.0,5.79,5.8,5.79,5.79,30700.0
2012-12-20 10:55:00,5.79,5.8,5.79,5.79,62100.0,5.79,5.8,5.79,5.79,62100.0
2012-12-20 11:00:00,5.79,5.8,5.78,5.79,61900.0,5.79,5.8,5.78,5.79,61900.0
2012-12-20 11:05:00,5.78,5.79,5.78,5.79,34700.0,5.78,5.79,5.78,5.79,34700.0
2012-12-20 11:10:00,5.78,5.79,5.78,5.78,199900.0,5.78,5.79,5.78,5.78,199900.0
2012-12-20 11:15:00,5.78,5.79,5.78,5.78,24900.0,5.78,5.79,5.78,5.78,24900.0
2012-12-20 11:20:00,5.78,5.79,5.77,5.77,283200.0,5.78,5.79,5.77,5.77,283200.0
2012-12-20 11:25:00,5.78,5.78,5.76,5.76,40800.0,5.78,5.78,5.76,5.76,40800.0
2012-12-20 11:30:00,5.76,5.77,5.76,5.76,33700.0,5.76,5.77,5.76,5.76,33700.0
2012-12-20 11:35:00,5.76,5.78,5.76,5.78,151100.0,5.76,5.78,5.76,5.78,151100.0
2012-12-20 11:40:00,5.77,5.78,5.77,5.78,14900.0,5.77,5.78,5.77,5.78,14900.0
2012-12-20 11:45:00,5.78,5.78,5.77,5.77,48500.0,5.78,5.78,5.77,5.77,48500.0
2012-12-20 11:50:00,5.77,5.78,5.76,5.77,106700.0,5.77,5.78,5.76,5.77,106700.0
2012-12-20 11:55:00,5.77,5.77,5.76,5.76,37300.0,5.77,5.77,5.76,5.76,37300.0
2012-12-20 12:00:00,5.77,5.77,5.76,5.77,10400.0,5.77,5.77,5.76,5.77,10400.0
2012-12-20 12:05:00,5.77,5.77,5.76,5.77,35100.0,5.77,5.77,5.76,5.77,35100.0
2012-12-20 12:10:00,5.77,5.78,5.76,5.78,47900.0,5.77,5.78,5.76,5.78,47900.0
2012-12-20 12:15:00,5.78,5.79,5.77,5.78,44600.0,5.78,5.79,5.77,5.78,44600.0
2012-12-20 12:20:00,5.79,5.79,5.78,5.79,89800.0,5.79,5.79,5.78,5.79,89800.0
2012-12-20 12:25:00,5.8,5.8,5.79,5.79,58200.0,5.8,5.8,5.79,5.79,58200.0
2012-12-20 12:30:00,5.79,5.8,5.78,5.79,47900.0,5.79,5.8,5.78,5.79,47900.0
2012-12-20 12:35:00,5.78,5.81,5.78,5.79,272500.0,5.78,5.81,5.78,5.79,272500.0
2012-12-20 12:40:00,5.79,5.8,5.78,5.79,52700.0,5.79,5.8,5.78,5.79,52700.0
2012-12-20 12:45:00,5.79,5.79,5.78,5.78,8600.0,5.79,5.79,5.78,5.78,8600.0
2012-12-20 12:50:00,5.79,5.8,5.78,5.8,58700.0,5.79,5.8,5.78,5.8,58700.0
2012-12-20 12:55:00,5.79,5.8,5.79,5.8,5300.0,5.79,5.8,5.79,5.8,5300.0
2012-12-20 13:00:00,5.8,5.8,5.79,5.8,19800.0,5.8,5.8,5.79,5.8,19800.0
2012-12-20 13:05:00,5.8,5.81,5.79,5.81,49600.0,5.8,5.81,5.79,5.81,49600.0
2012-12-20 13:10:00,5.8,5.81,5.79,5.8,70800.0,5.8,5.81,5.79,5.8,70800.0
2012-12-20 13:15:00,5.79,5.8,5.79,5.79,27400.0,5.79,5.8,5.79,5.79,27400.0
2012-12-20 13:20:00,5.79,5.79,5.78,5.78,67700.0,5.79,5.79,5.78,5.78,67700.0
2012-12-20 13:25:00,5.79,5.81,5.78,5.81,111700.0,5.79,5.81,5.78,5.81,111700.0
2012-12-20 13:30:00,5.81,5.81,5.8,5.8,10400.0,5.81,5.81,5.8,5.8,10400.0
2012-12-20 13:35:00,5.8,5.82,5.8,5.82,80800.0,5.8,5.82,5.8,5.82,80800.0
2012-12-20 13:40:00,5.81,5.82,5.8,5.81,87100.0,5.81,5.82,5.8,5.81,87100.0
2012-12-20 13:45:00,5.81,5.82,5.81,5.82,128300.0,5.81,5.82,5.81,5.82,128300.0
2012-12-20 13:50:00,5.82,5.83,5.81,5.83,93600.0,5.82,5.83,5.81,5.83,93600.0
2012-12-20 13:55:00,5.83,5.83,5.82,5.83,38200.0,5.83,5.83,5.82,5.83,38200.0
2012-12-20 14:00:00,5.82,5.83,5.82,5.82,42500.0,5.82,5.83,5.82,5.82,42500.0
2012-12-20 14:05:00,5.82,5.83,5.81,5.81,125600.0,5.82,5.83,5.81,5.81,125600.0
2012-12-20 14:10:00,5.81,5.82,5.79,5.81,525200.0,5.81,5.82,5.79,5.81,525200.0
2012-12-20 14:15:00,5.81,5.84,5.8,5.8,595000.0,5.81,5.84,5.8,5.8,595000.0
2012-12-20 14:20:00,5.81,5.81,5.8,5.8,31300.0,5.81,5.81,5.8,5.8,31300.0
2012-12-20 14:25:00,5.8,5.81,5.8,5.8,36400.0,5.8,5.81,5.8,5.8,36400.0
2012-12-20 14:30:00,5.8,5.81,5.8,5.8,17400.0,5.8,5.81,5.8,5.8,17400.0
2012-12-20 14:35:00,5.8,5.81,5.79,5.81,154400.0,5.8,5.81,5.79,5.81,154400.0
2012-12-20 14:40:00,5.81,5.81,5.8,5.8,12200.0,5.81,5.81,5.8,5.8,12200.0
2012-12-20 14:45:00,5.81,5.81,5.8,5.8,15800.0,5.81,5.81,5.8,5.8,15800.0
2012-12-20 14:50:00,5.8,5.81,5.8,5.8,24900.0,5.8,5.81,5.8,5.8,24900.0
2012-12-20 14:55:00,5.8,5.81,5.8,5.8,28400.0,5.8,5.81,5.8,5.8,28400.0
2012-12-20 15:00:00,5.8,5.81,5.8,5.8,28200.0,5.8,5.81,5.8,5.8,28200.0
2012-12-20 15:05:00,5.8,5.81,5.8,5.8,38200.0,5.8,5.81,5.8,5.8,38200.0
2012-12-20 15:10:00,5.8,5.81,5.8,5.81,45500.0,5.8,5.81,5.8,5.81,45500.0
2012-12-20 15:15:00,5.81,5.81,5.8,5.8,64700.0,5.81,5.81,5.8,5.8,64700.0
2012-12-20 15:20:00,5.8,5.81,5.79,5.79,106300.0,5.8,5.81,5.79,5.79,106300.0
2012-12-20 15:25:00,5.79,5.8,5.79,5.79,62800.0,5.79,5.8,5.79,5.79,62800.0
2012-12-20 15:30:00,5.8,5.8,5.79,5.79,48000.0,5.8,5.8,5.79,5.79,48000.0
2012-12-20 15:35:00,5.79,5.8,5.79,5.8,61100.0,5.79,5.8,5.79,5.8,61100.0
2012-12-20 15:40:00,5.79,5.81,5.79,5.81,150100.0,5.79,5.81,5.79,5.81,150100.0
2012-12-20 15:45:00,5.8,5.81,5.8,5.81,159600.0,5.8,5.81,5.8,5.81,159600.0
2012-12-20 15:50:00,5.81,5.81,5.8,5.81,128800.0,5.81,5.81,5.8,5.81,128800.0
2012-12-20 15:55:00,5.81,5.82,5.8,5.82,569300.0,5.81,5.82,5.8,5.82,569300.0
2012-12-21 09:30:00,5.77,5.79,5.7,5.76,2559000.0,5.77,5.79,5.7,5.76,2559000.0
2012-12-21 09:35:00,5.76,5.77,5.72,5.74,117300.0,5.76,5.77,5.72,5.74,117300.0
2012-12-21 09:40:00,5.75,5.75,5.73,5.74,147800.0,5.75,5.75,5.73,5.74,147800.0
2012-12-21 09:45:00,5.74,5.75,5.7,5.72,1019400.0,5.74,5.75,5.7,5.72,1019400.0
2012-12-21 09:50:00,5.72,5.79,5.71,5.77,423100.0,5.72,5.79,5.71,5.77,423100.0
2012-12-21 09:55:00,5.77,5.78,5.75,5.77,114600.0,5.77,5.78,5.75,5.77,114600.0
2012-12-21 10:00:00,5.78,5.79,5.77,5.78,362600.0,5.78,5.79,5.77,5.78,362600.0
2012-12-21 10:05:00,5.78,5.78,5.75,5.77,203000.0,5.78,5.78,5.75,5.77,203000.0
2012-12-21 10:10:00,5.76,5.77,5.74,5.76,123800.0,5.76,5.77,5.74,5.76,123800.0
2012-12-21 10:15:00,5.77,5.77,5.76,5.77,13100.0,5.77,5.77,5.76,5.77,13100.0
2012-12-21 10:20:00,5.76,5.77,5.75,5.76,118300.0,5.76,5.77,5.75,5.76,118300.0
2012-12-21 10:25:00,5.75,5.78,5.75,5.76,132400.0,5.75,5.78,5.75,5.76,132400.0
2012-12-21 10:30:00,5.76,5.77,5.75,5.75,52700.0,5.76,5.77,5.75,5.75,52700.0
2012-12-21 10:35:00,5.75,5.76,5.75,5.76,81600.0,5.75,5.76,5.75,5.76,81600.0
2012-12-21 10:40:00,5.75,5.75,5.73,5.73,63000.0,5.75,5.75,5.73,5.73,63000.0
2012-12-21 10:45:00,5.73,5.75,5.73,5.75,112300.0,5.73,5.75,5.73,5.75,112300.0
2012-12-21 10:50:00,5.75,5.75,5.73,5.73,22100.0,5.75,5.75,5.73,5.73,22100.0
2012-12-21 10:55:00,5.74,5.74,5.73,5.73,48200.0,5.74,5.74,5.73,5.73,48200.0
2012-12-21 11:00:00,5.74,5.74,5.73,5.73,11000.0,5.74,5.74,5.73,5.73,11000.0
2012-12-21 11:05:00,5.73,5.74,5.72,5.72,50200.0,5.73,5.74,5.72,5.72,50200.0
2012-12-21 11:10:00,5.72,5.73,5.71,5.71,35300.0,5.72,5.73,5.71,5.71,35300.0
2012-12-21 11:15:00,5.72,5.72,5.7,5.71,107900.0,5.72,5.72,5.7,5.71,107900.0
2012-12-21 11:20:00,5.71,5.73,5.71,5.72,49900.0,5.71,5.73,5.71,5.72,49900.0
2012-12-21 11:25:00,5.72,5.74,5.72,5.73,194700.0,5.72,5.74,5.72,5.73,194700.0
2012-12-21 11:30:00,5.73,5.74,5.72,5.72,297600.0,5.73,5.74,5.72,5.72,297600.0
2012-12-21 11:35:00,5.72,5.73,5.71,5.71,47600.0,5.72,5.73,5.71,5.71,47600.0
2012-12-21 11:40:00,5.72,5.72,5.71,5.71,9700.0,5.72,5.72,5.71,5.71,9700.0
2012-12-21 11:45:00,5.72,5.72,5.71,5.72,50700.0,5.72,5.72,5.71,5.72,50700.0
2012-12-21 11:50:00,5.72,5.74,5.71,5.74,69200.0,5.72,5.74,5.71,5.74,69200.0
2012-12-21 11:55:00,5.74,5.74,5.73,5.74,44800.0,5.74,5.74,5.73,5.74,44800.0
2012-12-21 12:00:00,5.74,5.75,5.74,5.75,45000.0,5.74,5.75,5.74,5.75,45000.0
2012-12-21 12:05:00,5.75,5.75,5.74,5.75,43600.0,5.75,5.75,5.74,5.75,43600.0
2012-12-21 12:10:00,5.75,5.75,5.74,5.74,45800.0,5.75,5.75,5.74,5.74,45800.0
2012-12-21 12:15:00,5.74,5.75,5.74,5.75,37600.0,5.74,5.75,5.74,5.75,37600.0
2012-12-21 12:20:00,5.75,5.75,5.74,5.75,38200.0,5.75,5.75,5.74,5.75,38200.0
2012-12-21 12:25:00,5.75,5.75,5.74,5.75,52800.0,5.75,5.75,5.74,5.75,52800.0
2012-12-21 12:30:00,5.75,5.75,5.74,5.75,64600.0,5.75,5.75,5.74,5.75,64600.0
2012-12-21 12:35:00,5.75,5.75,5.74,5.75,76400.0,5.75,5.75,5.74,5.75,76400.0
2012-12-21 12:40:00,5.75,5.75,5.74,5.75,60200.0,5.75,5.75,5.74,5.75,60200.0
2012-12-21 12:45:00,5.75,5.75,5.74,5.75,18400.0,5.75,5.75,5.74,5.75,18400.0
2012-12-21 12:50:00,5.75,5.75,5.74,5.75,24500.0,5.75,5.75,5.74,5.75,24500.0
2012-12-21 12:55:00,5.74,5.75,5.74,5.75,27500.0,5.74,5.75,5.74,5.75,27500.0
2012-12-21 13:00:00,5.75,5.75,5.74,5.75,31900.0,5.75,5.75,5.74,5.75,31900.0
2012-12-21 13:05:00,5.74,5.75,5.74,5.75,9000.0,5.74,5.75,5.74,5.75,9000.0
2012-12-21 13:10:00,5.75,5.75,5.74,5.75,22800.0,5.75,5.75,5.74,5.75,22800.0
2012-12-21 13:15:00,5.74,5.75,5.74,5.75,29600.0,5.74,5.75,5.74,5.75,29600.0
2012-12-21 13:20:00,5.75,5.75,5.74,5.75,41100.0,5.75,5.75,5.74,5.75,41100.0
2012-12-21 13:25:00,5.75,5.76,5.74,5.75,68100.0,5.75,5.76,5.74,5.75,68100.0
2012-12-21 13:30:00,5.76,5.76,5.75,5.76,39300.0,5.76,5.76,5.75,5.76,39300.0
2012-12-21 13:35:00,5.75,5.77,5.75,5.77,50500.0,5.75,5.77,5.75,5.77,50500.0
2012-12-21 13:40:00,5.77,5.79,5.76,5.79,95200.0,5.77,5.79,5.76,5.79,95200.0
2012-12-21 13:45:00,5.79,5.79,5.78,5.79,29100.0,5.79,5.79,5.78,5.79,29100.0
2012-12-21 13:50:00,5.78,5.79,5.78,5.78,17800.0,5.78,5.79,5.78,5.78,17800.0
2012-12-21 13:55:00,5.78,5.79,5.78,5.79,30200.0,5.78,5.79,5.78,5.79,30200.0
2012-12-21 14:00:00,5.79,5.8,5.78,5.79,79000.0,5.79,5.8,5.78,5.79,79000.0
2012-12-21 14:05:00,5.79,5.8,5.79,5.8,68800.0,5.79,5.8,5.79,5.8,68800.0
2012-12-21 14:10:00,5.8,5.8,5.79,5.79,24800.0,5.8,5.8,5.79,5.79,24800.0
2012-12-21 14:15:00,5.8,5.8,5.79,5.79,48600.0,5.8,5.8,5.79,5.79,48600.0
2012-12-21 14:20:00,5.79,5.81,5.78,5.78,306800.0,5.79,5.81,5.78,5.78,306800.0
2012-12-21 14:25:00,5.78,5.78,5.77,5.78,116500.0,5.78,5.78,5.77,5.78,116500.0
2012-12-21 14:30:00,5.78,5.78,5.77,5.77,128200.0,5.78,5.78,5.77,5.77,128200.0
2012-12-21 14:35:00,5.78,5.78,5.77,5.78,66000.0,5.78,5.78,5.77,5.78,66000.0
2012-12-21 14:40:00,5.77,5.78,5.77,5.78,78900.0,5.77,5.78,5.77,5.78,78900.0
2012-12-21 14:45:00,5.78,5.78,5.77,5.78,74600.0,5.78,5.78,5.77,5.78,74600.0
2012-12-21 14:50:00,5.78,5.8,5.77,5.79,200000.0,5.78,5.8,5.77,5.79,200000.0
2012-12-21 14:55:00,5.78,5.79,5.78,5.79,69300.0,5.78,5.79,5.78,5.79,69300.0
2012-12-21 15:00:00,5.79,5.79,5.78,5.79,59600.0,5.79,5.79,5.78,5.79,59600.0
2012-12-21 15:05:00,5.78,5.79,5.78,5.79,38800.0,5.78,5.79,5.78,5.79,38800.0
2012-12-21 15:10:00,5.78,5.79,5.77,5.78,128900.0,5.78,5.79,5.77,5.78,128900.0
2012-12-21 15:15:00,5.77,5.78,5.77,5.77,42300.0,5.77,5.78,5.77,5.77,42300.0
2012-12-21 15:20:00,5.78,5.78,5.77,5.78,37700.0,5.78,5.78,5.77,5.78,37700.0
2012-12-21 15:25:00,5.78,5.78,5.77,5.78,49100.0,5.78,5.78,5.77,5.78,49100.0
2012-12-21 15:30:00,5.78,5.78,5.77,5.77,76900.0,5.78,5.78,5.77,5.77,76900.0
2012-12-21 15:35:00,5.78,5.78,5.77,5.78,46600.0,5.78,5.78,5.77,5.78,46600.0
2012-12-21 15:40:00,5.78,5.8,5.78,5.8,242200.0,5.78,5.8,5.78,5.8,242200.0
2012-12-21 15:45:00,5.8,5.8,5.79,5.79,262900.0,5.8,5.8,5.79,5.79,262900.0
2012-12-21 15:50:00,5.79,5.81,5.79,5.81,485300.0,5.79,5.81,5.79,5.81,485300.0
2012-12-21 15:55:00,5.81,5.81,5.8,5.8,685000.0,5.81,5.81,5.8,5.8,685000.0
2012-12-24 09:30:00,5.8,5.81,5.75,5.78,205600.0,5.8,5.81,5.75,5.78,205600.0
2012-12-24 09:35:00,5.78,5.79,5.77,5.79,85200.0,5.78,5.79,5.77,5.79,85200.0
2012-12-24 09:40:00,5.79,5.8,5.77,5.78,171500.0,5.79,5.8,5.77,5.78,171500.0
2012-12-24 09:45:00,5.78,5.78,5.74,5.75,151900.0,5.78,5.78,5.74,5.75,151900.0
2012-12-24 09:50:00,5.75,5.76,5.74,5.74,96000.0,5.75,5.76,5.74,5.74,96000.0
2012-12-24 09:55:00,5.75,5.75,5.74,5.75,31000.0,5.75,5.75,5.74,5.75,31000.0
2012-12-24 10:00:00,5.75,5.75,5.74,5.74,31000.0,5.75,5.75,5.74,5.74,31000.0
2012-12-24 10:05:00,5.74,5.75,5.74,5.75,75700.0,5.74,5.75,5.74,5.75,75700.0
2012-12-24 10:10:00,5.74,5.75,5.74,5.75,52000.0,5.74,5.75,5.74,5.75,52000.0
2012-12-24 10:15:00,5.75,5.75,5.74,5.75,96100.0,5.75,5.75,5.74,5.75,96100.0
2012-12-24 10:20:00,5.75,5.75,5.73,5.74,108600.0,5.75,5.75,5.73,5.74,108600.0
2012-12-24 10:25:00,5.74,5.75,5.73,5.75,93300.0,5.74,5.75,5.73,5.75,93300.0
2012-12-24 10:30:00,5.75,5.75,5.74,5.75,49300.0,5.75,5.75,5.74,5.75,49300.0
2012-12-24 10:35:00,5.75,5.76,5.74,5.74,601400.0,5.75,5.76,5.74,5.74,601400.0
2012-12-24 10:40:00,5.75,5.75,5.74,5.75,21700.0,5.75,5.75,5.74,5.75,21700.0
2012-12-24 10:45:00,5.75,5.75,5.74,5.75,60600.0,5.75,5.75,5.74,5.75,60600.0
2012-12-24 10:50:00,5.75,5.76,5.74,5.76,64700.0,5.75,5.76,5.74,5.76,64700.0
2012-12-24 10:55:00,5.76,5.77,5.75,5.76,82500.0,5.76,5.77,5.75,5.76,82500.0
2012-12-24 11:00:00,5.76,5.76,5.75,5.76,43600.0,5.76,5.76,5.75,5.76,43600.0
2012-12-24 11:05:00,5.75,5.76,5.75,5.76,34200.0,5.75,5.76,5.75,5.76,34200.0
2012-12-24 11:10:00,5.76,5.76,5.75,5.76,41100.0,5.76,5.76,5.75,5.76,41100.0
2012-12-24 11:15:00,5.75,5.76,5.74,5.75,80200.0,5.75,5.76,5.74,5.75,80200.0
2012-12-24 11:20:00,5.75,5.75,5.74,5.75,25500.0,5.75,5.75,5.74,5.75,25500.0
2012-12-24 11:25:00,5.74,5.75,5.74,5.74,28300.0,5.74,5.75,5.74,5.74,28300.0
2012-12-24 11:30:00,5.75,5.75,5.74,5.75,31600.0,5.75,5.75,5.74,5.75,31600.0
2012-12-24 11:35:00,5.75,5.75,5.74,5.75,36800.0,5.75,5.75,5.74,5.75,36800.0
2012-12-24 11:40:00,5.75,5.75,5.74,5.75,36300.0,5.75,5.75,5.74,5.75,36300.0
2012-12-24 11:45:00,5.74,5.75,5.74,5.75,28300.0,5.74,5.75,5.74,5.75,28300.0
2012-12-24 11:50:00,5.75,5.76,5.74,5.76,53900.0,5.75,5.76,5.74,5.76,53900.0
2012-12-24 11:55:00,5.75,5.76,5.75,5.76,42700.0,5.75,5.76,5.75,5.76,42700.0
2012-12-24 12:00:00,5.76,5.76,5.75,5.76,30200.0,5.76,5.76,5.75,5.76,30200.0
2012-12-24 12:05:00,5.75,5.76,5.75,5.76,35400.0,5.75,5.76,5.75,5.76,35400.0
2012-12-24 12:10:00,5.75,5.76,5.75,5.76,33000.0,5.75,5.76,5.75,5.76,33000.0
2012-12-24 12:15:00,5.76,5.77,5.75,5.75,102100.0,5.76,5.77,5.75,5.75,102100.0
2012-12-24 12:20:00,5.75,5.76,5.74,5.74,159700.0,5.75,5.76,5.74,5.74,159700.0
2012-12-24 12:25:00,5.74,5.75,5.74,5.75,36200.0,5.74,5.75,5.74,5.75,36200.0
2012-12-24 12:30:00,5.75,5.75,5.74,5.74,58600.0,5.75,5.75,5.74,5.74,58600.0
2012-12-24 12:35:00,5.75,5.76,5.74,5.76,172200.0,5.75,5.76,5.74,5.76,172200.0
2012-12-24 12:40:00,5.76,5.76,5.75,5.76,65200.0,5.76,5.76,5.75,5.76,65200.0
2012-12-24 12:45:00,5.76,5.76,5.75,5.76,74700.0,5.76,5.76,5.75,5.76,74700.0
2012-12-24 12:50:00,5.75,5.76,5.75,5.76,143800.0,5.75,5.76,5.75,5.76,143800.0
2012-12-24 12:55:00,5.75,5.78,5.75,5.77,292600.0,5.75,5.78,5.75,5.77,292600.0
2012-12-26 09:30:00,5.78,5.78,5.75,5.75,97000.0,5.78,5.78,5.75,5.75,97000.0
2012-12-26 09:35:00,5.75,5.77,5.75,5.75,108400.0,5.75,5.77,5.75,5.75,108400.0
2012-12-26 09:40:00,5.75,5.77,5.75,5.76,34500.0,5.75,5.77,5.75,5.76,34500.0
2012-12-26 09:45:00,5.77,5.77,5.76,5.77,58200.0,5.77,5.77,5.76,5.77,58200.0
2012-12-26 09:50:00,5.76,5.77,5.76,5.76,32700.0,5.76,5.77,5.76,5.76,32700.0
2012-12-26 09:55:00,5.76,5.77,5.76,5.77,45400.0,5.76,5.77,5.76,5.77,45400.0
2012-12-26 10:00:00,5.76,5.77,5.76,5.77,161200.0,5.76,5.77,5.76,5.77,161200.0
2012-12-26 10:05:00,5.77,5.77,5.76,5.77,33000.0,5.77,5.77,5.76,5.77,33000.0
2012-12-26 10:10:00,5.77,5.77,5.76,5.77,53200.0,5.77,5.77,5.76,5.77,53200.0
2012-12-26 10:15:00,5.77,5.77,5.73,5.73,633800.0,5.77,5.77,5.73,5.73,633800.0
2012-12-26 10:20:00,5.74,5.75,5.72,5.73,216500.0,5.74,5.75,5.72,5.73,216500.0
2012-12-26 10:25:00,5.73,5.74,5.71,5.71,237000.0,5.73,5.74,5.71,5.71,237000.0
2012-12-26 10:30:00,5.71,5.72,5.7,5.71,307400.0,5.71,5.72,5.7,5.71,307400.0
2012-12-26 10:35:00,5.71,5.71,5.68,5.68,422800.0,5.71,5.71,5.68,5.68,422800.0
2012-12-26 10:40:00,5.68,5.69,5.68,5.69,21600.0,5.68,5.69,5.68,5.69,21600.0
2012-12-26 10:45:00,5.69,5.69,5.68,5.69,66600.0,5.69,5.69,5.68,5.69,66600.0
2012-12-26 10:50:00,5.69,5.69,5.68,5.69,59600.0,5.69,5.69,5.68,5.69,59600.0
2012-12-26 10:55:00,5.69,5.71,5.69,5.71,161200.0,5.69,5.71,5.69,5.71,161200.0
2012-12-26 11:00:00,5.71,5.71,5.67,5.69,235200.0,5.71,5.71,5.67,5.69,235200.0
2012-12-26 11:05:00,5.69,5.69,5.66,5.68,104900.0,5.69,5.69,5.66,5.68,104900.0
2012-12-26 11:10:00,5.68,5.68,5.67,5.68,27600.0,5.68,5.68,5.67,5.68,27600.0
2012-12-26 11:15:00,5.68,5.68,5.67,5.68,37200.0,5.68,5.68,5.67,5.68,37200.0
2012-12-26 11:20:00,5.68,5.68,5.67,5.68,32100.0,5.68,5.68,5.67,5.68,32100.0
2012-12-26 11:25:00,5.68,5.68,5.67,5.67,92400.0,5.68,5.68,5.67,5.67,92400.0
2012-12-26 11:30:00,5.67,5.68,5.66,5.66,47300.0,5.67,5.68,5.66,5.66,47300.0
2012-12-26 11:35:00,5.67,5.67,5.66,5.67,21900.0,5.67,5.67,5.66,5.67,21900.0
2012-12-26 11:40:00,5.67,5.67,5.66,5.67,65600.0,5.67,5.67,5.66,5.67,65600.0
2012-12-26 11:45:00,5.67,5.67,5.66,5.67,20200.0,5.67,5.67,5.66,5.67,20200.0
2012-12-26 11:50:00,5.67,5.67,5.66,5.67,26700.0,5.67,5.67,5.66,5.67,26700.0
2012-12-26 11:55:00,5.67,5.67,5.66,5.67,32000.0,5.67,5.67,5.66,5.67,32000.0
2012-12-26 12:00:00,5.67,5.69,5.67,5.68,132100.0,5.67,5.69,5.67,5.68,132100.0
2012-12-26 12:05:00,5.67,5.68,5.67,5.67,37800.0,5.67,5.68,5.67,5.67,37800.0
2012-12-26 12:10:00,5.67,5.68,5.67,5.68,21200.0,5.67,5.68,5.67,5.68,21200.0
2012-12-26 12:15:00,5.68,5.68,5.67,5.68,45900.0,5.68,5.68,5.67,5.68,45900.0
2012-12-26 12:20:00,5.68,5.7,5.67,5.69,151400.0,5.68,5.7,5.67,5.69,151400.0
2012-12-26 12:25:00,5.69,5.69,5.68,5.69,35200.0,5.69,5.69,5.68,5.69,35200.0
2012-12-26 12:30:00,5.68,5.7,5.68,5.7,122100.0,5.68,5.7,5.68,5.7,122100.0
2012-12-26 12:35:00,5.7,5.7,5.69,5.7,41700.0,5.7,5.7,5.69,5.7,41700.0
2012-12-26 12:40:00,5.7,5.7,5.69,5.7,54700.0,5.7,5.7,5.69,5.7,54700.0
2012-12-26 12:45:00,5.7,5.71,5.69,5.7,248200.0,5.7,5.71,5.69,5.7,248200.0
2012-12-26 12:50:00,5.71,5.71,5.7,5.71,38200.0,5.71,5.71,5.7,5.71,38200.0
2012-12-26 12:55:00,5.71,5.73,5.71,5.71,204900.0,5.71,5.73,5.71,5.71,204900.0
2012-12-26 13:00:00,5.71,5.71,5.7,5.71,53700.0,5.71,5.71,5.7,5.71,53700.0
2012-12-26 13:05:00,5.71,5.71,5.69,5.69,188800.0,5.71,5.71,5.69,5.69,188800.0
2012-12-26 13:10:00,5.69,5.7,5.69,5.7,52900.0,5.69,5.7,5.69,5.7,52900.0
2012-12-26 13:15:00,5.7,5.7,5.69,5.7,35600.0,5.7,5.7,5.69,5.7,35600.0
2012-12-26 13:20:00,5.7,5.7,5.69,5.7,48200.0,5.7,5.7,5.69,5.7,48200.0
2012-12-26 13:25:00,5.7,5.7,5.69,5.7,29800.0,5.7,5.7,5.69,5.7,29800.0
2012-12-26 13:30:00,5.69,5.7,5.69,5.7,20600.0,5.69,5.7,5.69,5.7,20600.0
2012-12-26 13:35:00,5.7,5.7,5.69,5.7,31700.0,5.7,5.7,5.69,5.7,31700.0
2012-12-26 13:40:00,5.7,5.7,5.69,5.7,21000.0,5.7,5.7,5.69,5.7,21000.0
2012-12-26 13:45:00,5.69,5.72,5.69,5.72,74100.0,5.69,5.72,5.69,5.72,74100.0
2012-12-26 13:50:00,5.71,5.72,5.71,5.72,21500.0,5.71,5.72,5.71,5.72,21500.0
2012-12-26 13:55:00,5.72,5.72,5.7,5.71,180400.0,5.72,5.72,5.7,5.71,180400.0
2012-12-26 14:00:00,5.71,5.72,5.7,5.71,124900.0,5.71,5.72,5.7,5.71,124900.0
2012-12-26 14:05:00,5.71,5.72,5.71,5.71,12300.0,5.71,5.72,5.71,5.71,12300.0
2012-12-26 14:10:00,5.71,5.73,5.71,5.71,178900.0,5.71,5.73,5.71,5.71,178900.0
2012-12-26 14:15:00,5.71,5.71,5.71,5.71,38000.0,5.71,5.71,5.71,5.71,38000.0
2012-12-26 14:20:00,5.71,5.71,5.71,5.71,27100.0,5.71,5.71,5.71,5.71,27100.0
2012-12-26 14:25:00,5.71,5.71,5.69,5.7,130800.0,5.71,5.71,5.69,5.7,130800.0
2012-12-26 14:30:00,5.69,5.7,5.69,5.7,22600.0,5.69,5.7,5.69,5.7,22600.0
2012-12-26 14:35:00,5.7,5.7,5.69,5.7,42800.0,5.7,5.7,5.69,5.7,42800.0
2012-12-26 14:40:00,5.7,5.7,5.69,5.69,26100.0,5.7,5.7,5.69,5.69,26100.0
2012-12-26 14:45:00,5.7,5.71,5.69,5.71,89700.0,5.7,5.71,5.69,5.71,89700.0
2012-12-26 14:50:00,5.71,5.73,5.7,5.73,127900.0,5.71,5.73,5.7,5.73,127900.0
2012-12-26 14:55:00,5.73,5.75,5.72,5.73,174500.0,5.73,5.75,5.72,5.73,174500.0
2012-12-26 15:00:00,5.73,5.74,5.72,5.72,57800.0,5.73,5.74,5.72,5.72,57800.0
2012-12-26 15:05:00,5.72,5.73,5.71,5.71,66600.0,5.72,5.73,5.71,5.71,66600.0
2012-12-26 15:10:00,5.71,5.72,5.71,5.71,33700.0,5.71,5.72,5.71,5.71,33700.0
2012-12-26 15:15:00,5.71,5.72,5.71,5.71,36000.0,5.71,5.72,5.71,5.71,36000.0
2012-12-26 15:20:00,5.71,5.72,5.71,5.71,48300.0,5.71,5.72,5.71,5.71,48300.0
2012-12-26 15:25:00,5.71,5.72,5.71,5.71,49600.0,5.71,5.72,5.71,5.71,49600.0
2012-12-26 15:30:00,5.71,5.72,5.71,5.72,51400.0,5.71,5.72,5.71,5.72,51400.0
2012-12-26 15:35:00,5.71,5.72,5.71,5.71,70100.0,5.71,5.72,5.71,5.71,70100.0
2012-12-26 15:40:00,5.71,5.72,5.7,5.71,198400.0,5.71,5.72,5.7,5.71,198400.0
2012-12-26 15:45:00,5.7,5.71,5.7,5.71,87000.0,5.7,5.71,5.7,5.71,87000.0
2012-12-26 15:50:00,5.71,5.71,5.7,5.71,120300.0,5.71,5.71,5.7,5.71,120300.0
2012-12-26 15:55:00,5.71,5.71,5.7,5.71,317800.0,5.71,5.71,5.7,5.71,317800.0
2012-12-27 09:30:00,5.69,5.73,5.68,5.68,119900.0,5.69,5.73,5.68,5.68,119900.0
2012-12-27 09:35:00,5.69,5.7,5.68,5.7,36000.0,5.69,5.7,5.68,5.7,36000.0
2012-12-27 09:40:00,5.7,5.72,5.69,5.7,160400.0,5.7,5.72,5.69,5.7,160400.0
2012-12-27 09:45:00,5.71,5.71,5.7,5.7,14600.0,5.71,5.71,5.7,5.7,14600.0
2012-12-27 09:50:00,5.7,5.71,5.7,5.7,25200.0,5.7,5.71,5.7,5.7,25200.0
2012-12-27 09:55:00,5.7,5.71,5.7,5.71,7200.0,5.7,5.71,5.7,5.71,7200.0
2012-12-27 10:00:00,5.7,5.71,5.7,5.7,14900.0,5.7,5.71,5.7,5.7,14900.0
2012-12-27 10:05:00,5.7,5.71,5.69,5.69,84800.0,5.7,5.71,5.69,5.69,84800.0
2012-12-27 10:10:00,5.69,5.7,5.69,5.7,77800.0,5.69,5.7,5.69,5.7,77800.0
2012-12-27 10:15:00,5.7,5.7,5.65,5.65,66200.0,5.7,5.7,5.65,5.65,66200.0
2012-12-27 10:20:00,5.65,5.66,5.63,5.65,157200.0,5.65,5.66,5.63,5.65,157200.0
2012-12-27 10:25:00,5.65,5.66,5.64,5.66,70500.0,5.65,5.66,5.64,5.66,70500.0
2012-12-27 10:30:00,5.65,5.66,5.64,5.64,45900.0,5.65,5.66,5.64,5.64,45900.0
2012-12-27 10:35:00,5.65,5.65,5.64,5.65,24700.0,5.65,5.65,5.64,5.65,24700.0
2012-12-27 10:40:00,5.65,5.65,5.64,5.65,8200.0,5.65,5.65,5.64,5.65,8200.0
2012-12-27 10:45:00,5.65,5.65,5.64,5.65,21000.0,5.65,5.65,5.64,5.65,21000.0
2012-12-27 10:50:00,5.65,5.65,5.64,5.65,35000.0,5.65,5.65,5.64,5.65,35000.0
2012-12-27 10:55:00,5.64,5.65,5.63,5.63,83100.0,5.64,5.65,5.63,5.63,83100.0
2012-12-27 11:00:00,5.63,5.64,5.63,5.64,16400.0,5.63,5.64,5.63,5.64,16400.0
2012-12-27 11:05:00,5.64,5.64,5.62,5.62,102000.0,5.64,5.64,5.62,5.62,102000.0
2012-12-27 11:10:00,5.63,5.63,5.6,5.61,81900.0,5.63,5.63,5.6,5.61,81900.0
2012-12-27 11:15:00,5.61,5.63,5.6,5.62,123100.0,5.61,5.63,5.6,5.62,123100.0
2012-12-27 11:20:00,5.62,5.63,5.62,5.63,25600.0,5.62,5.63,5.62,5.63,25600.0
2012-12-27 11:25:00,5.63,5.64,5.62,5.64,47200.0,5.63,5.64,5.62,5.64,47200.0
2012-12-27 11:30:00,5.64,5.64,5.63,5.64,24600.0,5.64,5.64,5.63,5.64,24600.0
2012-12-27 11:35:00,5.64,5.64,5.63,5.64,27800.0,5.64,5.64,5.63,5.64,27800.0
2012-12-27 11:40:00,5.64,5.65,5.62,5.63,212000.0,5.64,5.65,5.62,5.63,212000.0
2012-12-27 11:45:00,5.62,5.63,5.61,5.62,101700.0,5.62,5.63,5.61,5.62,101700.0
2012-12-27 11:50:00,5.62,5.64,5.62,5.64,47800.0,5.62,5.64,5.62,5.64,47800.0
2012-12-27 11:55:00,5.64,5.64,5.62,5.63,60900.0,5.64,5.64,5.62,5.63,60900.0
2012-12-27 12:00:00,5.63,5.63,5.61,5.61,75300.0,5.63,5.63,5.61,5.61,75300.0
2012-12-27 12:05:00,5.62,5.62,5.61,5.61,19900.0,5.62,5.62,5.61,5.61,19900.0
2012-12-27 12:10:00,5.62,5.63,5.61,5.63,67100.0,5.62,5.63,5.61,5.63,67100.0
2012-12-27 12:15:00,5.63,5.64,5.62,5.63,218300.0,5.63,5.64,5.62,5.63,218300.0
2012-12-27 12:20:00,5.62,5.63,5.61,5.61,105600.0,5.62,5.63,5.61,5.61,105600.0
2012-12-27 12:25:00,5.62,5.62,5.6,5.6,74000.0,5.62,5.62,5.6,5.6,74000.0
2012-12-27 12:30:00,5.6,5.61,5.58,5.58,92500.0,5.6,5.61,5.58,5.58,92500.0
2012-12-27 12:35:00,5.58,5.59,5.58,5.58,64600.0,5.58,5.59,5.58,5.58,64600.0
2012-12-27 12:40:00,5.58,5.59,5.58,5.58,30900.0,5.58,5.59,5.58,5.58,30900.0
2012-12-27 12:45:00,5.58,5.59,5.57,5.59,127000.0,5.58,5.59,5.57,5.59,127000.0
2012-12-27 12:50:00,5.58,5.59,5.57,5.57,187900.0,5.58,5.59,5.57,5.57,187900.0
2012-12-27 12:55:00,5.58,5.6,5.57,5.6,133500.0,5.58,5.6,5.57,5.6,133500.0
2012-12-27 13:00:00,5.6,5.62,5.59,5.62,58800.0,5.6,5.62,5.59,5.62,58800.0
2012-12-27 13:05:00,5.62,5.63,5.61,5.63,87700.0,5.62,5.63,5.61,5.63,87700.0
2012-12-27 13:10:00,5.63,5.63,5.6,5.62,673800.0,5.63,5.63,5.6,5.62,673800.0
2012-12-27 13:15:00,5.62,5.62,5.61,5.62,25600.0,5.62,5.62,5.61,5.62,25600.0
2012-12-27 13:20:00,5.62,5.62,5.61,5.62,27000.0,5.62,5.62,5.61,5.62,27000.0
2012-12-27 13:25:00,5.62,5.62,5.59,5.59,216800.0,5.62,5.62,5.59,5.59,216800.0
2012-12-27 13:30:00,5.59,5.6,5.59,5.59,13400.0,5.59,5.6,5.59,5.59,13400.0
2012-12-27 13:35:00,5.59,5.6,5.59,5.6,38000.0,5.59,5.6,5.59,5.6,38000.0
2012-12-27 13:40:00,5.59,5.6,5.59,5.6,29900.0,5.59,5.6,5.59,5.6,29900.0
2012-12-27 13:45:00,5.6,5.6,5.59,5.6,20200.0,5.6,5.6,5.59,5.6,20200.0
2012-12-27 13:50:00,5.59,5.6,5.58,5.58,253800.0,5.59,5.6,5.58,5.58,253800.0
2012-12-27 13:55:00,5.58,5.59,5.58,5.59,28400.0,5.58,5.59,5.58,5.59,28400.0
2012-12-27 14:00:00,5.59,5.59,5.58,5.58,33100.0,5.59,5.59,5.58,5.58,33100.0
2012-12-27 14:05:00,5.58,5.59,5.58,5.58,62400.0,5.58,5.59,5.58,5.58,62400.0
2012-12-27 14:10:00,5.58,5.59,5.58,5.59,26100.0,5.58,5.59,5.58,5.59,26100.0
2012-12-27 14:15:00,5.59,5.6,5.58,5.6,134300.0,5.59,5.6,5.58,5.6,134300.0
2012-12-27 14:20:00,5.6,5.61,5.59,5.6,87900.0,5.6,5.61,5.59,5.6,87900.0
2012-12-27 14:25:00,5.61,5.61,5.6,5.61,67800.0,5.61,5.61,5.6,5.61,67800.0
2012-12-27 14:30:00,5.6,5.61,5.6,5.61,39600.0,5.6,5.61,5.6,5.61,39600.0
2012-12-27 14:35:00,5.61,5.61,5.6,5.6,39400.0,5.61,5.61,5.6,5.6,39400.0
2012-12-27 14:40:00,5.61,5.63,5.6,5.63,131300.0,5.61,5.63,5.6,5.63,131300.0
2012-12-27 14:45:00,5.63,5.66,5.62,5.66,158300.0,5.63,5.66,5.62,5.66,158300.0
2012-12-27 14:50:00,5.66,5.66,5.65,5.66,85700.0,5.66,5.66,5.65,5.66,85700.0
2012-12-27 14:55:00,5.65,5.66,5.65,5.66,54100.0,5.65,5.66,5.65,5.66,54100.0
2012-12-27 15:00:00,5.66,5.66,5.65,5.65,40700.0,5.66,5.66,5.65,5.65,40700.0
2012-12-27 15:05:00,5.66,5.68,5.65,5.68,152900.0,5.66,5.68,5.65,5.68,152900.0
2012-12-27 15:10:00,5.68,5.68,5.67,5.68,26200.0,5.68,5.68,5.67,5.68,26200.0
2012-12-27 15:15:00,5.68,5.69,5.67,5.69,58400.0,5.68,5.69,5.67,5.69,58400.0
2012-12-27 15:20:00,5.69,5.71,5.68,5.7,277900.0,5.69,5.71,5.68,5.7,277900.0
2012-12-27 15:25:00,5.71,5.71,5.7,5.7,115400.0,5.71,5.71,5.7,5.7,115400.0
2012-12-27 15:30:00,5.7,5.71,5.69,5.69,235400.0,5.7,5.71,5.69,5.69,235400.0
2012-12-27 15:35:00,5.69,5.7,5.69,5.7,100200.0,5.69,5.7,5.69,5.7,100200.0
2012-12-27 15:40:00,5.7,5.72,5.69,5.72,217700.0,5.7,5.72,5.69,5.72,217700.0
2012-12-27 15:45:00,5.71,5.72,5.7,5.71,131700.0,5.71,5.72,5.7,5.71,131700.0
2012-12-27 15:50:00,5.7,5.71,5.68,5.7,296800.0,5.7,5.71,5.68,5.7,296800.0
2012-12-27 15:55:00,5.7,5.71,5.69,5.69,513500.0,5.7,5.71,5.69,5.69,513500.0
2012-12-28 09:30:00,5.66,5.68,5.56,5.62,160500.0,5.66,5.68,5.56,5.62,160500.0
2012-12-28 09:35:00,5.62,5.64,5.62,5.63,58100.0,5.62,5.64,5.62,5.63,58100.0
2012-12-28 09:40:00,5.63,5.64,5.62,5.62,39600.0,5.63,5.64,5.62,5.62,39600.0
2012-12-28 09:45:00,5.62,5.63,5.61,5.61,55700.0,5.62,5.63,5.61,5.61,55700.0
2012-12-28 09:50:00,5.61,5.62,5.6,5.61,75200.0,5.61,5.62,5.6,5.61,75200.0
2012-12-28 09:55:00,5.61,5.62,5.61,5.62,42700.0,5.61,5.62,5.61,5.62,42700.0
2012-12-28 10:00:00,5.62,5.62,5.61,5.61,28900.0,5.62,5.62,5.61,5.61,28900.0
2012-12-28 10:05:00,5.61,5.65,5.61,5.61,161900.0,5.61,5.65,5.61,5.61,161900.0
2012-12-28 10:10:00,5.62,5.62,5.59,5.59,48200.0,5.62,5.62,5.59,5.59,48200.0
2012-12-28 10:15:00,5.59,5.63,5.59,5.63,121600.0,5.59,5.63,5.59,5.63,121600.0
2012-12-28 10:20:00,5.63,5.63,5.61,5.62,45000.0,5.63,5.63,5.61,5.62,45000.0
2012-12-28 10:25:00,5.62,5.63,5.62,5.63,69000.0,5.62,5.63,5.62,5.63,69000.0
2012-12-28 10:30:00,5.63,5.64,5.62,5.63,106600.0,5.63,5.64,5.62,5.63,106600.0
2012-12-28 10:35:00,5.64,5.64,5.63,5.63,24700.0,5.64,5.64,5.63,5.63,24700.0
2012-12-28 10:40:00,5.63,5.66,5.62,5.65,194700.0,5.63,5.66,5.62,5.65,194700.0
2012-12-28 10:45:00,5.65,5.67,5.64,5.64,139400.0,5.65,5.67,5.64,5.64,139400.0
2012-12-28 10:50:00,5.65,5.65,5.63,5.64,88900.0,5.65,5.65,5.63,5.64,88900.0
2012-12-28 10:55:00,5.64,5.64,5.63,5.64,51800.0,5.64,5.64,5.63,5.64,51800.0
2012-12-28 11:00:00,5.64,5.64,5.63,5.63,22100.0,5.64,5.64,5.63,5.63,22100.0
2012-12-28 11:05:00,5.63,5.64,5.62,5.62,48400.0,5.63,5.64,5.62,5.62,48400.0
2012-12-28 11:10:00,5.62,5.63,5.62,5.62,17300.0,5.62,5.63,5.62,5.62,17300.0
2012-12-28 11:15:00,5.62,5.63,5.62,5.63,34900.0,5.62,5.63,5.62,5.63,34900.0
2012-12-28 11:20:00,5.63,5.63,5.62,5.62,29600.0,5.63,5.63,5.62,5.62,29600.0
2012-12-28 11:25:00,5.62,5.63,5.62,5.62,21000.0,5.62,5.63,5.62,5.62,21000.0
2012-12-28 11:30:00,5.62,5.63,5.61,5.61,35400.0,5.62,5.63,5.61,5.61,35400.0
2012-12-28 11:35:00,5.61,5.62,5.61,5.61,18100.0,5.61,5.62,5.61,5.61,18100.0
2012-12-28 11:40:00,5.61,5.62,5.61,5.61,40600.0,5.61,5.62,5.61,5.61,40600.0
2012-12-28 11:45:00,5.61,5.62,5.61,5.61,23100.0,5.61,5.62,5.61,5.61,23100.0
2012-12-28 11:50:00,5.61,5.62,5.6,5.61,80200.0,5.61,5.62,5.6,5.61,80200.0
2012-12-28 11:55:00,5.61,5.62,5.61,5.61,10000.0,5.61,5.62,5.61,5.61,10000.0
2012-12-28 12:00:00,5.61,5.63,5.6,5.63,258200.0,5.61,5.63,5.6,5.63,258200.0
2012-12-28 12:05:00,5.62,5.63,5.62,5.62,14000.0,5.62,5.63,5.62,5.62,14000.0
2012-12-28 12:10:00,5.62,5.64,5.62,5.64,71000.0,5.62,5.64,5.62,5.64,71000.0
2012-12-28 12:15:00,5.64,5.65,5.63,5.64,38800.0,5.64,5.65,5.63,5.64,38800.0
2012-12-28 12:20:00,5.64,5.65,5.64,5.64,53100.0,5.64,5.65,5.64,5.64,53100.0
2012-12-28 12:25:00,5.64,5.65,5.64,5.64,22900.0,5.64,5.65,5.64,5.64,22900.0
2012-12-28 12:30:00,5.64,5.65,5.64,5.64,88000.0,5.64,5.65,5.64,5.64,88000.0
2012-12-28 12:35:00,5.64,5.65,5.63,5.63,25200.0,5.64,5.65,5.63,5.63,25200.0
2012-12-28 12:40:00,5.63,5.64,5.63,5.63,20300.0,5.63,5.64,5.63,5.63,20300.0
2012-12-28 12:45:00,5.63,5.64,5.63,5.63,15700.0,5.63,5.64,5.63,5.63,15700.0
2012-12-28 12:50:00,5.63,5.64,5.63,5.63,16000.0,5.63,5.64,5.63,5.63,16000.0
2012-12-28 12:55:00,5.63,5.64,5.62,5.62,41500.0,5.63,5.64,5.62,5.62,41500.0
2012-12-28 13:00:00,5.62,5.64,5.62,5.64,54800.0,5.62,5.64,5.62,5.64,54800.0
2012-12-28 13:05:00,5.64,5.64,5.63,5.64,17700.0,5.64,5.64,5.63,5.64,17700.0
2012-12-28 13:10:00,5.64,5.64,5.63,5.64,9200.0,5.64,5.64,5.63,5.64,9200.0
2012-12-28 13:15:00,5.63,5.64,5.63,5.63,30700.0,5.63,5.64,5.63,5.63,30700.0
2012-12-28 13:20:00,5.63,5.64,5.63,5.63,11200.0,5.63,5.64,5.63,5.63,11200.0
2012-12-28 13:25:00,5.64,5.64,5.63,5.63,14900.0,5.64,5.64,5.63,5.63,14900.0
2012-12-28 13:30:00,5.63,5.64,5.63,5.64,22100.0,5.63,5.64,5.63,5.64,22100.0
2012-12-28 13:35:00,5.63,5.64,5.63,5.63,15600.0,5.63,5.64,5.63,5.63,15600.0
2012-12-28 13:40:00,5.63,5.64,5.63,5.63,16200.0,5.63,5.64,5.63,5.63,16200.0
2012-12-28 13:45:00,5.63,5.64,5.63,5.64,12200.0,5.63,5.64,5.63,5.64,12200.0
2012-12-28 13:50:00,5.63,5.64,5.62,5.62,49100.0,5.63,5.64,5.62,5.62,49100.0
2012-12-28 13:55:00,5.63,5.63,5.62,5.62,22800.0,5.63,5.63,5.62,5.62,22800.0
2012-12-28 14:00:00,5.62,5.63,5.62,5.62,24500.0,5.62,5.63,5.62,5.62,24500.0
2012-12-28 14:05:00,5.62,5.63,5.61,5.62,95500.0,5.62,5.63,5.61,5.62,95500.0
2012-12-28 14:10:00,5.63,5.63,5.62,5.62,74600.0,5.63,5.63,5.62,5.62,74600.0
2012-12-28 14:15:00,5.62,5.63,5.61,5.63,89600.0,5.62,5.63,5.61,5.63,89600.0
2012-12-28 14:20:00,5.62,5.63,5.62,5.62,31100.0,5.62,5.63,5.62,5.62,31100.0
2012-12-28 14:25:00,5.63,5.64,5.61,5.61,194200.0,5.63,5.64,5.61,5.61,194200.0
2012-12-28 14:30:00,5.61,5.62,5.61,5.61,18600.0,5.61,5.62,5.61,5.61,18600.0
2012-12-28 14:35:00,5.61,5.62,5.61,5.61,18000.0,5.61,5.62,5.61,5.61,18000.0
2012-12-28 14:40:00,5.61,5.62,5.61,5.61,23200.0,5.61,5.62,5.61,5.61,23200.0
2012-12-28 14:45:00,5.61,5.62,5.61,5.61,23700.0,5.61,5.62,5.61,5.61,23700.0
2012-12-28 14:50:00,5.61,5.62,5.61,5.62,26700.0,5.61,5.62,5.61,5.62,26700.0
2012-12-28 14:55:00,5.62,5.62,5.6,5.6,53700.0,5.62,5.62,5.6,5.6,53700.0
2012-12-28 15:00:00,5.6,5.61,5.6,5.6,48300.0,5.6,5.61,5.6,5.6,48300.0
2012-12-28 15:05:00,5.61,5.61,5.6,5.6,39800.0,5.61,5.61,5.6,5.6,39800.0
2012-12-28 15:10:00,5.6,5.61,5.6,5.6,56700.0,5.6,5.61,5.6,5.6,56700.0
2012-12-28 15:15:00,5.61,5.62,5.6,5.62,146000.0,5.61,5.62,5.6,5.62,146000.0
2012-12-28 15:20:00,5.62,5.62,5.61,5.61,40700.0,5.62,5.62,5.61,5.61,40700.0
2012-12-28 15:25:00,5.62,5.63,5.61,5.61,122200.0,5.62,5.63,5.61,5.61,122200.0
2012-12-28 15:30:00,5.61,5.63,5.61,5.63,111700.0,5.61,5.63,5.61,5.63,111700.0
2012-12-28 15:35:00,5.63,5.63,5.59,5.61,383800.0,5.63,5.63,5.59,5.61,383800.0
2012-12-28 15:40:00,5.61,5.62,5.6,5.6,108000.0,5.61,5.62,5.6,5.6,108000.0
2012-12-28 15:45:00,5.6,5.61,5.58,5.58,228200.0,5.6,5.61,5.58,5.58,228200.0
2012-12-28 15:50:00,5.58,5.6,5.56,5.59,272100.0,5.58,5.6,5.56,5.59,272100.0
2012-12-28 15:55:00,5.59,5.6,5.58,5.59,419800.0,5.59,5.6,5.58,5.59,419800.0
2012-12-31 09:30:00,5.57,5.58,5.54,5.54,104500.0,5.57,5.58,5.54,5.54,104500.0
2012-12-31 09:35:00,5.54,5.56,5.54,5.55,51400.0,5.54,5.56,5.54,5.55,51400.0
2012-12-31 09:40:00,5.55,5.56,5.55,5.55,27100.0,5.55,5.56,5.55,5.55,27100.0
2012-12-31 09:45:00,5.55,5.58,5.55,5.56,290200.0,5.55,5.58,5.55,5.56,290200.0
2012-12-31 09:50:00,5.56,5.56,5.53,5.53,100700.0,5.56,5.56,5.53,5.53,100700.0
2012-12-31 09:55:00,5.53,5.58,5.53,5.58,112500.0,5.53,5.58,5.53,5.58,112500.0
2012-12-31 10:00:00,5.58,5.58,5.56,5.56,33000.0,5.58,5.58,5.56,5.56,33000.0
2012-12-31 10:05:00,5.57,5.58,5.56,5.57,52200.0,5.57,5.58,5.56,5.57,52200.0
2012-12-31 10:10:00,5.57,5.57,5.56,5.57,69900.0,5.57,5.57,5.56,5.57,69900.0
2012-12-31 10:15:00,5.56,5.57,5.56,5.56,25000.0,5.56,5.57,5.56,5.56,25000.0
2012-12-31 10:20:00,5.57,5.57,5.56,5.57,18400.0,5.57,5.57,5.56,5.57,18400.0
2012-12-31 10:25:00,5.57,5.6,5.56,5.58,121600.0,5.57,5.6,5.56,5.58,121600.0
2012-12-31 10:30:00,5.58,5.59,5.58,5.59,15100.0,5.58,5.59,5.58,5.59,15100.0
2012-12-31 10:35:00,5.59,5.59,5.58,5.58,49800.0,5.59,5.59,5.58,5.58,49800.0
2012-12-31 10:40:00,5.58,5.58,5.57,5.57,52600.0,5.58,5.58,5.57,5.57,52600.0
2012-12-31 10:45:00,5.58,5.58,5.56,5.56,30300.0,5.58,5.58,5.56,5.56,30300.0
2012-12-31 10:50:00,5.56,5.57,5.55,5.56,86000.0,5.56,5.57,5.55,5.56,86000.0
2012-12-31 10:55:00,5.56,5.57,5.56,5.56,12200.0,5.56,5.57,5.56,5.56,12200.0
2012-12-31 11:00:00,5.57,5.59,5.56,5.59,74900.0,5.57,5.59,5.56,5.59,74900.0
2012-12-31 11:05:00,5.59,5.59,5.56,5.56,69600.0,5.59,5.59,5.56,5.56,69600.0
2012-12-31 11:10:00,5.57,5.57,5.56,5.57,16300.0,5.57,5.57,5.56,5.57,16300.0
2012-12-31 11:15:00,5.57,5.57,5.56,5.56,25300.0,5.57,5.57,5.56,5.56,25300.0
2012-12-31 11:20:00,5.56,5.57,5.55,5.55,63500.0,5.56,5.57,5.55,5.55,63500.0
2012-12-31 11:25:00,5.56,5.57,5.55,5.56,67400.0,5.56,5.57,5.55,5.56,67400.0
2012-12-31 11:30:00,5.56,5.57,5.56,5.56,33700.0,5.56,5.57,5.56,5.56,33700.0
2012-12-31 11:35:00,5.56,5.58,5.56,5.57,92300.0,5.56,5.58,5.56,5.57,92300.0
2012-12-31 11:40:00,5.57,5.6,5.57,5.6,260800.0,5.57,5.6,5.57,5.6,260800.0
2012-12-31 11:45:00,5.59,5.6,5.59,5.59,20300.0,5.59,5.6,5.59,5.59,20300.0
2012-12-31 11:50:00,5.59,5.6,5.58,5.6,135300.0,5.59,5.6,5.58,5.6,135300.0
2012-12-31 11:55:00,5.6,5.6,5.59,5.6,17800.0,5.6,5.6,5.59,5.6,17800.0
2012-12-31 12:00:00,5.6,5.6,5.59,5.59,66500.0,5.6,5.6,5.59,5.59,66500.0
2012-12-31 12:05:00,5.59,5.6,5.58,5.59,41700.0,5.59,5.6,5.58,5.59,41700.0
2012-12-31 12:10:00,5.59,5.62,5.59,5.61,321200.0,5.59,5.62,5.59,5.61,321200.0
2012-12-31 12:15:00,5.62,5.63,5.61,5.62,48600.0,5.62,5.63,5.61,5.62,48600.0
2012-12-31 12:20:00,5.63,5.64,5.62,5.63,765100.0,5.63,5.64,5.62,5.63,765100.0
2012-12-31 12:25:00,5.63,5.64,5.63,5.64,12700.0,5.63,5.64,5.63,5.64,12700.0
2012-12-31 12:30:00,5.63,5.64,5.63,5.64,15600.0,5.63,5.64,5.63,5.64,15600.0
2012-12-31 12:35:00,5.63,5.64,5.63,5.63,21800.0,5.63,5.64,5.63,5.63,21800.0
2012-12-31 12:40:00,5.64,5.66,5.63,5.66,148500.0,5.64,5.66,5.63,5.66,148500.0
2012-12-31 12:45:00,5.65,5.68,5.65,5.67,109000.0,5.65,5.68,5.65,5.67,109000.0
2012-12-31 12:50:00,5.66,5.67,5.64,5.64,35700.0,5.66,5.67,5.64,5.64,35700.0
2012-12-31 12:55:00,5.65,5.65,5.63,5.64,179400.0,5.65,5.65,5.63,5.64,179400.0
2012-12-31 13:00:00,5.64,5.65,5.63,5.63,66400.0,5.64,5.65,5.63,5.63,66400.0
2012-12-31 13:05:00,5.63,5.64,5.62,5.63,70000.0,5.63,5.64,5.62,5.63,70000.0
2012-12-31 13:10:00,5.64,5.67,5.63,5.66,194800.0,5.64,5.67,5.63,5.66,194800.0
2012-12-31 13:15:00,5.66,5.68,5.65,5.66,72600.0,5.66,5.68,5.65,5.66,72600.0
2012-12-31 13:20:00,5.65,5.67,5.65,5.66,46600.0,5.65,5.67,5.65,5.66,46600.0
2012-12-31 13:25:00,5.67,5.67,5.66,5.67,10600.0,5.67,5.67,5.66,5.67,10600.0
2012-12-31 13:30:00,5.67,5.67,5.66,5.67,19800.0,5.67,5.67,5.66,5.67,19800.0
2012-12-31 13:35:00,5.67,5.67,5.66,5.66,147400.0,5.67,5.67,5.66,5.66,147400.0
2012-12-31 13:40:00,5.65,5.66,5.65,5.65,34900.0,5.65,5.66,5.65,5.65,34900.0
2012-12-31 13:45:00,5.65,5.68,5.63,5.65,308600.0,5.65,5.68,5.63,5.65,308600.0
2012-12-31 13:50:00,5.64,5.65,5.62,5.65,74900.0,5.64,5.65,5.62,5.65,74900.0
2012-12-31 13:55:00,5.65,5.66,5.64,5.65,102200.0,5.65,5.66,5.64,5.65,102200.0
2012-12-31 14:00:00,5.65,5.65,5.64,5.65,28000.0,5.65,5.65,5.64,5.65,28000.0
2012-12-31 14:05:00,5.64,5.65,5.63,5.63,91300.0,5.64,5.65,5.63,5.63,91300.0
2012-12-31 14:10:00,5.63,5.64,5.62,5.64,50800.0,5.63,5.64,5.62,5.64,50800.0
2012-12-31 14:15:00,5.63,5.64,5.63,5.64,36100.0,5.63,5.64,5.63,5.64,36100.0
2012-12-31 14:20:00,5.64,5.65,5.63,5.65,50300.0,5.64,5.65,5.63,5.65,50300.0
2012-12-31 14:25:00,5.65,5.65,5.64,5.65,19200.0,5.65,5.65,5.64,5.65,19200.0
2012-12-31 14:30:00,5.65,5.68,5.65,5.67,238600.0,5.65,5.68,5.65,5.67,238600.0
2012-12-31 14:35:00,5.67,5.68,5.66,5.67,52000.0,5.67,5.68,5.66,5.67,52000.0
2012-12-31 14:40:00,5.67,5.7,5.66,5.69,163700.0,5.67,5.7,5.66,5.69,163700.0
2012-12-31 14:45:00,5.68,5.7,5.68,5.7,122900.0,5.68,5.7,5.68,5.7,122900.0
2012-12-31 14:50:00,5.7,5.7,5.68,5.7,160300.0,5.7,5.7,5.68,5.7,160300.0
2012-12-31 14:55:00,5.7,5.72,5.69,5.71,57200.0,5.7,5.72,5.69,5.71,57200.0
2012-12-31 15:00:00,5.71,5.73,5.7,5.71,122200.0,5.71,5.73,5.7,5.71,122200.0
2012-12-31 15:05:00,5.71,5.72,5.71,5.71,56900.0,5.71,5.72,5.71,5.71,56900.0
2012-12-31 15:10:00,5.71,5.71,5.7,5.7,145400.0,5.71,5.71,5.7,5.7,145400.0
2012-12-31 15:15:00,5.7,5.71,5.68,5.69,414100.0,5.7,5.71,5.68,5.69,414100.0
2012-12-31 15:20:00,5.68,5.69,5.68,5.68,26100.0,5.68,5.69,5.68,5.68,26100.0
2012-12-31 15:25:00,5.68,5.7,5.67,5.69,184600.0,5.68,5.7,5.67,5.69,184600.0
2012-12-31 15:30:00,5.69,5.69,5.68,5.69,30000.0,5.69,5.69,5.68,5.69,30000.0
2012-12-31 15:35:00,5.68,5.71,5.68,5.71,112300.0,5.68,5.71,5.68,5.71,112300.0
2012-12-31 15:40:00,5.71,5.72,5.7,5.71,253800.0,5.71,5.72,5.7,5.71,253800.0
2012-12-31 15:45:00,5.71,5.74,5.71,5.72,369400.0,5.71,5.74,5.71,5.72,369400.0
2012-12-31 15:50:00,5.73,5.76,5.72,5.74,484200.0,5.73,5.76,5.72,5.74,484200.0
2012-12-31 15:55:00,5.75,5.76,5.72,5.72,1032800.0,5.75,5.76,5.72,5.72,1032800.0
2013-01-02 09:30:00,5.86,5.86,5.8,5.81,444400.0,5.86,5.86,5.8,5.81,444400.0
2013-01-02 09:35:00,5.81,5.82,5.78,5.78,187600.0,5.81,5.82,5.78,5.78,187600.0
2013-01-02 09:40:00,5.78,5.79,5.77,5.78,129800.0,5.78,5.79,5.77,5.78,129800.0
2013-01-02 09:45:00,5.78,5.79,5.76,5.78,215800.0,5.78,5.79,5.76,5.78,215800.0
2013-01-02 09:50:00,5.79,5.82,5.78,5.81,154900.0,5.79,5.82,5.78,5.81,154900.0
2013-01-02 09:55:00,5.81,5.81,5.8,5.81,98800.0,5.81,5.81,5.8,5.81,98800.0
2013-01-02 10:00:00,5.81,5.82,5.8,5.82,219000.0,5.81,5.82,5.8,5.82,219000.0
2013-01-02 10:05:00,5.82,5.82,5.81,5.81,106800.0,5.82,5.82,5.81,5.81,106800.0
2013-01-02 10:10:00,5.81,5.82,5.81,5.81,63000.0,5.81,5.82,5.81,5.81,63000.0
2013-01-02 10:15:00,5.82,5.82,5.81,5.82,47300.0,5.82,5.82,5.81,5.82,47300.0
2013-01-02 10:20:00,5.81,5.82,5.79,5.79,238600.0,5.81,5.82,5.79,5.79,238600.0
2013-01-02 10:25:00,5.79,5.81,5.79,5.79,262300.0,5.79,5.81,5.79,5.79,262300.0
2013-01-02 10:30:00,5.79,5.8,5.79,5.79,169200.0,5.79,5.8,5.79,5.79,169200.0
2013-01-02 10:35:00,5.79,5.8,5.79,5.8,50800.0,5.79,5.8,5.79,5.8,50800.0
2013-01-02 10:40:00,5.8,5.8,5.79,5.79,72600.0,5.8,5.8,5.79,5.79,72600.0
2013-01-02 10:45:00,5.79,5.8,5.79,5.8,103700.0,5.79,5.8,5.79,5.8,103700.0
2013-01-02 10:50:00,5.79,5.8,5.79,5.79,70400.0,5.79,5.8,5.79,5.79,70400.0
2013-01-02 10:55:00,5.79,5.8,5.79,5.79,48700.0,5.79,5.8,5.79,5.79,48700.0
2013-01-02 11:00:00,5.8,5.8,5.79,5.8,28200.0,5.8,5.8,5.79,5.8,28200.0
2013-01-02 11:05:00,5.79,5.81,5.79,5.79,249500.0,5.79,5.81,5.79,5.79,249500.0
2013-01-02 11:10:00,5.79,5.8,5.78,5.78,66000.0,5.79,5.8,5.78,5.78,66000.0
2013-01-02 11:15:00,5.78,5.79,5.76,5.78,493300.0,5.78,5.79,5.76,5.78,493300.0
2013-01-02 11:20:00,5.78,5.79,5.77,5.78,258200.0,5.78,5.79,5.77,5.78,258200.0
2013-01-02 11:25:00,5.79,5.79,5.78,5.79,45600.0,5.79,5.79,5.78,5.79,45600.0
2013-01-02 11:30:00,5.79,5.79,5.78,5.79,43500.0,5.79,5.79,5.78,5.79,43500.0
2013-01-02 11:35:00,5.79,5.79,5.78,5.79,21200.0,5.79,5.79,5.78,5.79,21200.0
2013-01-02 11:40:00,5.79,5.79,5.78,5.79,46500.0,5.79,5.79,5.78,5.79,46500.0
2013-01-02 11:45:00,5.79,5.8,5.78,5.8,94500.0,5.79,5.8,5.78,5.8,94500.0
2013-01-02 11:50:00,5.8,5.82,5.79,5.82,155700.0,5.8,5.82,5.79,5.82,155700.0
2013-01-02 11:55:00,5.82,5.82,5.8,5.81,143900.0,5.82,5.82,5.8,5.81,143900.0
2013-01-02 12:00:00,5.8,5.81,5.8,5.8,23300.0,5.8,5.81,5.8,5.8,23300.0
2013-01-02 12:05:00,5.8,5.81,5.79,5.79,138800.0,5.8,5.81,5.79,5.79,138800.0
2013-01-02 12:10:00,5.79,5.79,5.77,5.79,489500.0,5.79,5.79,5.77,5.79,489500.0
2013-01-02 12:15:00,5.78,5.79,5.78,5.79,31000.0,5.78,5.79,5.78,5.79,31000.0
2013-01-02 12:20:00,5.79,5.79,5.78,5.79,19000.0,5.79,5.79,5.78,5.79,19000.0
2013-01-02 12:25:00,5.79,5.79,5.78,5.78,84200.0,5.79,5.79,5.78,5.78,84200.0
2013-01-02 12:30:00,5.79,5.8,5.78,5.8,181900.0,5.79,5.8,5.78,5.8,181900.0
2013-01-02 12:35:00,5.79,5.81,5.79,5.81,74500.0,5.79,5.81,5.79,5.81,74500.0
2013-01-02 12:40:00,5.81,5.81,5.8,5.8,72700.0,5.81,5.81,5.8,5.8,72700.0
2013-01-02 12:45:00,5.81,5.81,5.8,5.8,26100.0,5.81,5.81,5.8,5.8,26100.0
2013-01-02 12:50:00,5.81,5.81,5.8,5.8,60300.0,5.81,5.81,5.8,5.8,60300.0
2013-01-02 12:55:00,5.8,5.81,5.8,5.81,50700.0,5.8,5.81,5.8,5.81,50700.0
2013-01-02 13:00:00,5.8,5.81,5.79,5.79,115300.0,5.8,5.81,5.79,5.79,115300.0
2013-01-02 13:05:00,5.79,5.8,5.79,5.8,63300.0,5.79,5.8,5.79,5.8,63300.0
2013-01-02 13:10:00,5.8,5.81,5.79,5.81,60500.0,5.8,5.81,5.79,5.81,60500.0
2013-01-02 13:15:00,5.81,5.81,5.8,5.81,59500.0,5.81,5.81,5.8,5.81,59500.0
2013-01-02 13:20:00,5.81,5.82,5.8,5.8,190500.0,5.81,5.82,5.8,5.8,190500.0
2013-01-02 13:25:00,5.81,5.81,5.8,5.81,59700.0,5.81,5.81,5.8,5.81,59700.0
2013-01-02 13:30:00,5.81,5.82,5.8,5.82,68200.0,5.81,5.82,5.8,5.82,68200.0
2013-01-02 13:35:00,5.82,5.82,5.81,5.82,54000.0,5.82,5.82,5.81,5.82,54000.0
2013-01-02 13:40:00,5.82,5.82,5.81,5.81,71100.0,5.82,5.82,5.81,5.81,71100.0
2013-01-02 13:45:00,5.82,5.82,5.81,5.82,65800.0,5.82,5.82,5.81,5.82,65800.0
2013-01-02 13:50:00,5.82,5.82,5.81,5.82,56700.0,5.82,5.82,5.81,5.82,56700.0
2013-01-02 13:55:00,5.82,5.84,5.81,5.81,274500.0,5.82,5.84,5.81,5.81,274500.0
2013-01-02 14:00:00,5.82,5.82,5.81,5.81,25200.0,5.82,5.82,5.81,5.81,25200.0
2013-01-02 14:05:00,5.82,5.82,5.81,5.82,305400.0,5.82,5.82,5.81,5.82,305400.0
2013-01-02 14:10:00,5.82,5.83,5.81,5.82,166100.0,5.82,5.83,5.81,5.82,166100.0
2013-01-02 14:15:00,5.82,5.82,5.81,5.81,30700.0,5.82,5.82,5.81,5.81,30700.0
2013-01-02 14:20:00,5.82,5.82,5.81,5.81,88100.0,5.82,5.82,5.81,5.81,88100.0
2013-01-02 14:25:00,5.82,5.82,5.81,5.82,48700.0,5.82,5.82,5.81,5.82,48700.0
2013-01-02 14:30:00,5.82,5.82,5.81,5.82,184400.0,5.82,5.82,5.81,5.82,184400.0
2013-01-02 14:35:00,5.82,5.82,5.81,5.82,42000.0,5.82,5.82,5.81,5.82,42000.0
2013-01-02 14:40:00,5.82,5.82,5.81,5.82,26700.0,5.82,5.82,5.81,5.82,26700.0
2013-01-02 14:45:00,5.82,5.82,5.81,5.82,54200.0,5.82,5.82,5.81,5.82,54200.0
2013-01-02 14:50:00,5.82,5.82,5.81,5.81,66500.0,5.82,5.82,5.81,5.81,66500.0
2013-01-02 14:55:00,5.82,5.83,5.81,5.83,94500.0,5.82,5.83,5.81,5.83,94500.0
2013-01-02 15:00:00,5.83,5.84,5.82,5.82,185100.0,5.83,5.84,5.82,5.82,185100.0
2013-01-02 15:05:00,5.83,5.83,5.82,5.83,370200.0,5.83,5.83,5.82,5.83,370200.0
2013-01-02 15:10:00,5.82,5.84,5.82,5.83,158700.0,5.82,5.84,5.82,5.83,158700.0
2013-01-02 15:15:00,5.84,5.84,5.83,5.84,76900.0,5.84,5.84,5.83,5.84,76900.0
2013-01-02 15:20:00,5.84,5.86,5.83,5.85,290500.0,5.84,5.86,5.83,5.85,290500.0
2013-01-02 15:25:00,5.84,5.85,5.84,5.85,102900.0,5.84,5.85,5.84,5.85,102900.0
2013-01-02 15:30:00,5.85,5.85,5.84,5.85,93500.0,5.85,5.85,5.84,5.85,93500.0
2013-01-02 15:35:00,5.85,5.87,5.84,5.87,291400.0,5.85,5.87,5.84,5.87,291400.0
2013-01-02 15:40:00,5.87,5.87,5.86,5.87,119200.0,5.87,5.87,5.86,5.87,119200.0
2013-01-02 15:45:00,5.87,5.87,5.86,5.87,237600.0,5.87,5.87,5.86,5.87,237600.0
2013-01-02 15:50:00,5.86,5.9,5.86,5.88,595200.0,5.86,5.9,5.86,5.88,595200.0
2013-01-02 15:55:00,5.89,5.89,5.88,5.88,581000.0,5.89,5.89,5.88,5.88,581000.0
2013-01-03 09:30:00,5.92,5.92,5.88,5.88,241800.0,5.92,5.92,5.88,5.88,241800.0
2013-01-03 09:35:00,5.89,5.9,5.87,5.89,140900.0,5.89,5.9,5.87,5.89,140900.0
2013-01-03 09:40:00,5.88,5.89,5.88,5.89,46600.0,5.88,5.89,5.88,5.89,46600.0
2013-01-03 09:45:00,5.88,5.89,5.86,5.87,205200.0,5.88,5.89,5.86,5.87,205200.0
2013-01-03 09:50:00,5.86,5.89,5.86,5.88,279500.0,5.86,5.89,5.86,5.88,279500.0
2013-01-03 09:55:00,5.88,5.88,5.86,5.87,96100.0,5.88,5.88,5.86,5.87,96100.0
2013-01-03 10:00:00,5.86,5.87,5.86,5.86,19900.0,5.86,5.87,5.86,5.86,19900.0
2013-01-03 10:05:00,5.87,5.87,5.86,5.87,21200.0,5.87,5.87,5.86,5.87,21200.0
2013-01-03 10:10:00,5.87,5.87,5.86,5.87,33800.0,5.87,5.87,5.86,5.87,33800.0
2013-01-03 10:15:00,5.86,5.87,5.84,5.84,160300.0,5.86,5.87,5.84,5.84,160300.0
2013-01-03 10:20:00,5.84,5.86,5.81,5.86,248300.0,5.84,5.86,5.81,5.86,248300.0
2013-01-03 10:25:00,5.86,5.87,5.85,5.87,66600.0,5.86,5.87,5.85,5.87,66600.0
2013-01-03 10:30:00,5.87,5.87,5.85,5.85,138700.0,5.87,5.87,5.85,5.85,138700.0
2013-01-03 10:35:00,5.85,5.87,5.84,5.85,130100.0,5.85,5.87,5.84,5.85,130100.0
2013-01-03 10:40:00,5.85,5.86,5.84,5.86,192000.0,5.85,5.86,5.84,5.86,192000.0
2013-01-03 10:45:00,5.86,5.87,5.85,5.87,143200.0,5.86,5.87,5.85,5.87,143200.0
2013-01-03 10:50:00,5.87,5.88,5.86,5.88,139100.0,5.87,5.88,5.86,5.88,139100.0
2013-01-03 10:55:00,5.88,5.91,5.88,5.91,518900.0,5.88,5.91,5.88,5.91,518900.0
2013-01-03 11:00:00,5.91,5.91,5.9,5.91,173000.0,5.91,5.91,5.9,5.91,173000.0
2013-01-03 11:05:00,5.91,5.91,5.9,5.9,146600.0,5.91,5.91,5.9,5.9,146600.0
2013-01-03 11:10:00,5.91,5.91,5.9,5.91,310100.0,5.91,5.91,5.9,5.91,310100.0
2013-01-03 11:15:00,5.91,5.91,5.9,5.9,86700.0,5.91,5.91,5.9,5.9,86700.0
2013-01-03 11:20:00,5.9,5.92,5.9,5.92,119300.0,5.9,5.92,5.9,5.92,119300.0
2013-01-03 11:25:00,5.92,5.92,5.91,5.92,30400.0,5.92,5.92,5.91,5.92,30400.0
2013-01-03 11:30:00,5.92,5.96,5.92,5.94,874000.0,5.92,5.96,5.92,5.94,874000.0
2013-01-03 11:35:00,5.95,5.95,5.94,5.95,47200.0,5.95,5.95,5.94,5.95,47200.0
2013-01-03 11:40:00,5.95,5.96,5.94,5.96,179700.0,5.95,5.96,5.94,5.96,179700.0
2013-01-03 11:45:00,5.96,5.97,5.95,5.97,138200.0,5.96,5.97,5.95,5.97,138200.0
2013-01-03 11:50:00,5.96,5.97,5.96,5.96,146100.0,5.96,5.97,5.96,5.96,146100.0
2013-01-03 11:55:00,5.96,5.97,5.95,5.96,95700.0,5.96,5.97,5.95,5.96,95700.0
2013-01-03 12:00:00,5.95,5.97,5.95,5.96,183400.0,5.95,5.97,5.95,5.96,183400.0
2013-01-03 12:05:00,5.96,5.97,5.96,5.97,87500.0,5.96,5.97,5.96,5.97,87500.0
2013-01-03 12:10:00,5.96,5.97,5.96,5.97,49700.0,5.96,5.97,5.96,5.97,49700.0
2013-01-03 12:15:00,5.96,5.99,5.96,5.98,192400.0,5.96,5.99,5.96,5.98,192400.0
2013-01-03 12:20:00,5.98,5.99,5.97,5.97,139600.0,5.98,5.99,5.97,5.97,139600.0
2013-01-03 12:25:00,5.98,5.98,5.97,5.97,43900.0,5.98,5.98,5.97,5.97,43900.0
2013-01-03 12:30:00,5.97,5.98,5.95,5.95,242900.0,5.97,5.98,5.95,5.95,242900.0
2013-01-03 12:35:00,5.96,5.97,5.95,5.97,162700.0,5.96,5.97,5.95,5.97,162700.0
2013-01-03 12:40:00,5.97,5.98,5.96,5.96,134200.0,5.97,5.98,5.96,5.96,134200.0
2013-01-03 12:45:00,5.96,5.97,5.96,5.96,45000.0,5.96,5.97,5.96,5.96,45000.0
2013-01-03 12:50:00,5.96,5.97,5.96,5.97,136900.0,5.96,5.97,5.96,5.97,136900.0
2013-01-03 12:55:00,5.96,5.97,5.96,5.96,40700.0,5.96,5.97,5.96,5.96,40700.0
2013-01-03 13:00:00,5.96,5.97,5.96,5.96,44800.0,5.96,5.97,5.96,5.96,44800.0
2013-01-03 13:05:00,5.96,5.97,5.96,5.96,28400.0,5.96,5.97,5.96,5.96,28400.0
2013-01-03 13:10:00,5.96,5.97,5.96,5.96,46000.0,5.96,5.97,5.96,5.96,46000.0
2013-01-03 13:15:00,5.96,5.97,5.96,5.96,19100.0,5.96,5.97,5.96,5.96,19100.0
2013-01-03 13:20:00,5.96,5.97,5.95,5.96,107200.0,5.96,5.97,5.95,5.96,107200.0
2013-01-03 13:25:00,5.95,5.96,5.95,5.96,21500.0,5.95,5.96,5.95,5.96,21500.0
2013-01-03 13:30:00,5.95,5.96,5.95,5.96,67300.0,5.95,5.96,5.95,5.96,67300.0
2013-01-03 13:35:00,5.95,5.96,5.94,5.95,271000.0,5.95,5.96,5.94,5.95,271000.0
2013-01-03 13:40:00,5.95,5.95,5.93,5.94,215200.0,5.95,5.95,5.93,5.94,215200.0
2013-01-03 13:45:00,5.94,5.95,5.93,5.95,144100.0,5.94,5.95,5.93,5.95,144100.0
2013-01-03 13:50:00,5.94,5.95,5.94,5.94,47700.0,5.94,5.95,5.94,5.94,47700.0
2013-01-03 13:55:00,5.94,5.95,5.94,5.94,27900.0,5.94,5.95,5.94,5.94,27900.0
2013-01-03 14:00:00,5.94,5.94,5.92,5.92,71200.0,5.94,5.94,5.92,5.92,71200.0
2013-01-03 14:05:00,5.92,5.93,5.91,5.91,61700.0,5.92,5.93,5.91,5.91,61700.0
2013-01-03 14:10:00,5.91,5.92,5.91,5.92,42400.0,5.91,5.92,5.91,5.92,42400.0
2013-01-03 14:15:00,5.92,5.92,5.91,5.91,22000.0,5.92,5.92,5.91,5.91,22000.0
2013-01-03 14:20:00,5.92,5.92,5.91,5.91,126600.0,5.92,5.92,5.91,5.91,126600.0
2013-01-03 14:25:00,5.91,5.91,5.9,5.9,38700.0,5.91,5.91,5.9,5.9,38700.0
2013-01-03 14:30:00,5.91,5.93,5.9,5.93,210900.0,5.91,5.93,5.9,5.93,210900.0
2013-01-03 14:35:00,5.92,5.94,5.92,5.94,159300.0,5.92,5.94,5.92,5.94,159300.0
2013-01-03 14:40:00,5.94,5.95,5.93,5.94,103200.0,5.94,5.95,5.93,5.94,103200.0
2013-01-03 14:45:00,5.95,5.95,5.94,5.95,49400.0,5.95,5.95,5.94,5.95,49400.0
2013-01-03 14:50:00,5.95,5.95,5.94,5.94,31900.0,5.95,5.95,5.94,5.94,31900.0
2013-01-03 14:55:00,5.94,5.95,5.93,5.93,105100.0,5.94,5.95,5.93,5.93,105100.0
2013-01-03 15:00:00,5.94,5.94,5.92,5.93,133600.0,5.94,5.94,5.92,5.93,133600.0
2013-01-03 15:05:00,5.93,5.94,5.93,5.94,49700.0,5.93,5.94,5.93,5.94,49700.0
2013-01-03 15:10:00,5.93,5.94,5.92,5.93,91500.0,5.93,5.94,5.92,5.93,91500.0
2013-01-03 15:15:00,5.93,5.93,5.91,5.92,109900.0,5.93,5.93,5.91,5.92,109900.0
2013-01-03 15:20:00,5.92,5.93,5.91,5.93,171000.0,5.92,5.93,5.91,5.93,171000.0
2013-01-03 15:25:00,5.93,5.94,5.92,5.94,197900.0,5.93,5.94,5.92,5.94,197900.0
2013-01-03 15:30:00,5.94,5.95,5.91,5.92,396100.0,5.94,5.95,5.91,5.92,396100.0
2013-01-03 15:35:00,5.91,5.92,5.9,5.92,316400.0,5.91,5.92,5.9,5.92,316400.0
2013-01-03 15:40:00,5.92,5.94,5.91,5.93,218600.0,5.92,5.94,5.91,5.93,218600.0
2013-01-03 15:45:00,5.94,5.94,5.93,5.94,194000.0,5.94,5.94,5.93,5.94,194000.0
2013-01-03 15:50:00,5.94,5.95,5.92,5.92,347200.0,5.94,5.95,5.92,5.92,347200.0
2013-01-03 15:55:00,5.92,5.95,5.92,5.94,481400.0,5.92,5.95,5.92,5.94,481400.0
2013-01-04 09:30:00,5.95,5.95,5.91,5.91,477200.0,5.95,5.95,5.91,5.91,477200.0
2013-01-04 09:35:00,5.91,5.91,5.86,5.88,379300.0,5.91,5.91,5.86,5.88,379300.0
2013-01-04 09:40:00,5.88,5.89,5.87,5.88,272000.0,5.88,5.89,5.87,5.88,272000.0
2013-01-04 09:45:00,5.88,5.88,5.87,5.88,116000.0,5.88,5.88,5.87,5.88,116000.0
2013-01-04 09:50:00,5.88,5.91,5.87,5.9,1319300.0,5.88,5.91,5.87,5.9,1319300.0
2013-01-04 09:55:00,5.89,5.9,5.89,5.89,108900.0,5.89,5.9,5.89,5.89,108900.0
2013-01-04 10:00:00,5.9,5.9,5.87,5.88,584300.0,5.9,5.9,5.87,5.88,584300.0
2013-01-04 10:05:00,5.88,5.9,5.88,5.9,486100.0,5.88,5.9,5.88,5.9,486100.0
2013-01-04 10:10:00,5.9,5.91,5.89,5.9,512500.0,5.9,5.91,5.89,5.9,512500.0
2013-01-04 10:15:00,5.9,5.9,5.89,5.9,457600.0,5.9,5.9,5.89,5.9,457600.0
2013-01-04 10:20:00,5.9,5.92,5.89,5.92,495200.0,5.9,5.92,5.89,5.92,495200.0
2013-01-04 10:25:00,5.92,5.93,5.91,5.92,175400.0,5.92,5.93,5.91,5.92,175400.0
2013-01-04 10:30:00,5.91,5.92,5.9,5.91,199200.0,5.91,5.92,5.9,5.91,199200.0
2013-01-04 10:35:00,5.92,5.92,5.91,5.92,27000.0,5.92,5.92,5.91,5.92,27000.0
2013-01-04 10:40:00,5.91,5.92,5.91,5.91,46900.0,5.91,5.92,5.91,5.91,46900.0
2013-01-04 10:45:00,5.92,5.93,5.91,5.92,229800.0,5.92,5.93,5.91,5.92,229800.0
2013-01-04 10:50:00,5.92,5.94,5.92,5.94,165500.0,5.92,5.94,5.92,5.94,165500.0
2013-01-04 10:55:00,5.94,5.94,5.93,5.93,43500.0,5.94,5.94,5.93,5.93,43500.0
2013-01-04 11:00:00,5.94,5.94,5.93,5.93,271000.0,5.94,5.94,5.93,5.93,271000.0
2013-01-04 11:05:00,5.93,5.94,5.91,5.91,444500.0,5.93,5.94,5.91,5.91,444500.0
2013-01-04 11:10:00,5.91,5.92,5.91,5.92,26100.0,5.91,5.92,5.91,5.92,26100.0
2013-01-04 11:15:00,5.92,5.92,5.91,5.91,24900.0,5.92,5.92,5.91,5.91,24900.0
2013-01-04 11:20:00,5.91,5.92,5.91,5.91,44500.0,5.91,5.92,5.91,5.91,44500.0
2013-01-04 11:25:00,5.91,5.92,5.91,5.91,44600.0,5.91,5.92,5.91,5.91,44600.0
2013-01-04 11:30:00,5.91,5.92,5.91,5.92,28700.0,5.91,5.92,5.91,5.92,28700.0
2013-01-04 11:35:00,5.91,5.92,5.9,5.9,82000.0,5.91,5.92,5.9,5.9,82000.0
2013-01-04 11:40:00,5.9,5.91,5.9,5.91,34200.0,5.9,5.91,5.9,5.91,34200.0
2013-01-04 11:45:00,5.9,5.91,5.9,5.9,32100.0,5.9,5.91,5.9,5.9,32100.0
2013-01-04 11:50:00,5.9,5.91,5.9,5.9,23600.0,5.9,5.91,5.9,5.9,23600.0
2013-01-04 11:55:00,5.9,5.91,5.9,5.9,25700.0,5.9,5.91,5.9,5.9,25700.0
2013-01-04 12:00:00,5.9,5.91,5.9,5.9,28100.0,5.9,5.91,5.9,5.9,28100.0
2013-01-04 12:05:00,5.9,5.91,5.9,5.9,69300.0,5.9,5.91,5.9,5.9,69300.0
2013-01-04 12:10:00,5.9,5.91,5.9,5.9,41700.0,5.9,5.91,5.9,5.9,41700.0
2013-01-04 12:15:00,5.9,5.91,5.9,5.9,51600.0,5.9,5.91,5.9,5.9,51600.0
2013-01-04 12:20:00,5.91,5.91,5.9,5.9,40100.0,5.91,5.91,5.9,5.9,40100.0
2013-01-04 12:25:00,5.9,5.91,5.9,5.9,25600.0,5.9,5.91,5.9,5.9,25600.0
2013-01-04 12:30:00,5.91,5.91,5.9,5.91,21400.0,5.91,5.91,5.9,5.91,21400.0
2013-01-04 12:35:00,5.9,5.91,5.9,5.9,22100.0,5.9,5.91,5.9,5.9,22100.0
2013-01-04 12:40:00,5.91,5.91,5.9,5.91,94600.0,5.91,5.91,5.9,5.91,94600.0
2013-01-04 12:45:00,5.91,5.91,5.9,5.9,23800.0,5.91,5.91,5.9,5.9,23800.0
2013-01-04 12:50:00,5.91,5.92,5.9,5.92,145100.0,5.91,5.92,5.9,5.92,145100.0
2013-01-04 12:55:00,5.92,5.92,5.91,5.92,343100.0,5.92,5.92,5.91,5.92,343100.0
2013-01-04 13:00:00,5.92,5.93,5.91,5.93,73800.0,5.92,5.93,5.91,5.93,73800.0
2013-01-04 13:05:00,5.93,5.94,5.92,5.94,169600.0,5.93,5.94,5.92,5.94,169600.0
2013-01-04 13:10:00,5.94,5.94,5.93,5.94,92200.0,5.94,5.94,5.93,5.94,92200.0
2013-01-04 13:15:00,5.94,5.94,5.93,5.94,50200.0,5.94,5.94,5.93,5.94,50200.0
2013-01-04 13:20:00,5.94,5.95,5.93,5.95,104500.0,5.94,5.95,5.93,5.95,104500.0
2013-01-04 13:25:00,5.95,5.96,5.95,5.96,100800.0,5.95,5.96,5.95,5.96,100800.0
2013-01-04 13:30:00,5.96,5.97,5.96,5.96,111400.0,5.96,5.97,5.96,5.96,111400.0
2013-01-04 13:35:00,5.96,5.98,5.96,5.98,199900.0,5.96,5.98,5.96,5.98,199900.0
2013-01-04 13:40:00,5.98,5.99,5.97,5.99,101500.0,5.98,5.99,5.97,5.99,101500.0
2013-01-04 13:45:00,5.99,5.99,5.98,5.99,30400.0,5.99,5.99,5.98,5.99,30400.0
2013-01-04 13:50:00,5.99,5.99,5.98,5.98,70500.0,5.99,5.99,5.98,5.98,70500.0
2013-01-04 13:55:00,5.99,6.0,5.98,6.0,469400.0,5.99,6.0,5.98,6.0,469400.0
2013-01-04 14:00:00,6.0,6.01,5.98,5.98,624100.0,6.0,6.01,5.98,5.98,624100.0
2013-01-04 14:05:00,5.99,5.99,5.97,5.97,91800.0,5.99,5.99,5.97,5.97,91800.0
2013-01-04 14:10:00,5.98,5.98,5.94,5.95,244000.0,5.98,5.98,5.94,5.95,244000.0
2013-01-04 14:15:00,5.94,5.95,5.93,5.93,91100.0,5.94,5.95,5.93,5.93,91100.0
2013-01-04 14:20:00,5.94,5.95,5.92,5.93,1117900.0,5.94,5.95,5.92,5.93,1117900.0
2013-01-04 14:25:00,5.93,5.95,5.92,5.93,685000.0,5.93,5.95,5.92,5.93,685000.0
2013-01-04 14:30:00,5.93,5.93,5.92,5.93,28000.0,5.93,5.93,5.92,5.93,28000.0
2013-01-04 14:35:00,5.92,5.93,5.91,5.91,137600.0,5.92,5.93,5.91,5.91,137600.0
2013-01-04 14:40:00,5.91,5.92,5.89,5.9,233700.0,5.91,5.92,5.89,5.9,233700.0
2013-01-04 14:45:00,5.9,5.9,5.89,5.9,26000.0,5.9,5.9,5.89,5.9,26000.0
2013-01-04 14:50:00,5.89,5.9,5.89,5.89,28200.0,5.89,5.9,5.89,5.89,28200.0
2013-01-04 14:55:00,5.89,5.92,5.89,5.92,272300.0,5.89,5.92,5.89,5.92,272300.0
2013-01-04 15:00:00,5.92,5.93,5.92,5.93,36700.0,5.92,5.93,5.92,5.93,36700.0
2013-01-04 15:05:00,5.93,5.94,5.92,5.94,105900.0,5.93,5.94,5.92,5.94,105900.0
2013-01-04 15:10:00,5.94,5.94,5.93,5.94,29200.0,5.94,5.94,5.93,5.94,29200.0
2013-01-04 15:15:00,5.93,5.94,5.93,5.94,36200.0,5.93,5.94,5.93,5.94,36200.0
2013-01-04 15:20:00,5.93,5.95,5.93,5.95,100200.0,5.93,5.95,5.93,5.95,100200.0
2013-01-04 15:25:00,5.95,5.95,5.93,5.94,186800.0,5.95,5.95,5.93,5.94,186800.0
2013-01-04 15:30:00,5.93,5.94,5.93,5.94,89200.0,5.93,5.94,5.93,5.94,89200.0
2013-01-04 15:35:00,5.94,5.94,5.93,5.94,71100.0,5.94,5.94,5.93,5.94,71100.0
2013-01-04 15:40:00,5.94,5.94,5.93,5.93,94000.0,5.94,5.94,5.93,5.93,94000.0
2013-01-04 15:45:00,5.94,5.94,5.93,5.94,161000.0,5.94,5.94,5.93,5.94,161000.0
2013-01-04 15:50:00,5.93,5.94,5.93,5.94,232700.0,5.93,5.94,5.93,5.94,232700.0
2013-01-04 15:55:00,5.94,5.94,5.91,5.92,647400.0,5.94,5.94,5.91,5.92,647400.0
2013-01-07 09:30:00,5.97,5.97,5.92,5.96,461400.0,5.97,5.97,5.92,5.96,461400.0
2013-01-07 09:35:00,5.96,5.97,5.94,5.96,568800.0,5.96,5.97,5.94,5.96,568800.0
2013-01-07 09:40:00,5.96,6.01,5.95,6.0,337900.0,5.96,6.01,5.95,6.0,337900.0
2013-01-07 09:45:00,6.0,6.02,5.97,5.98,838200.0,6.0,6.02,5.97,5.98,838200.0
2013-01-07 09:50:00,5.99,6.01,5.97,5.99,773800.0,5.99,6.01,5.97,5.99,773800.0
2013-01-07 09:55:00,6.0,6.04,5.99,6.03,650500.0,6.0,6.04,5.99,6.03,650500.0
2013-01-07 10:00:00,6.02,6.03,6.02,6.03,237100.0,6.02,6.03,6.02,6.03,237100.0
2013-01-07 10:05:00,6.03,6.04,6.0,6.04,698400.0,6.03,6.04,6.0,6.04,698400.0
2013-01-07 10:10:00,6.04,6.05,6.03,6.04,368000.0,6.04,6.05,6.03,6.04,368000.0
2013-01-07 10:15:00,6.04,6.04,6.01,6.02,352700.0,6.04,6.04,6.01,6.02,352700.0
2013-01-07 10:20:00,6.03,6.03,6.02,6.03,82100.0,6.03,6.03,6.02,6.03,82100.0
2013-01-07 10:25:00,6.03,6.04,6.02,6.04,149100.0,6.03,6.04,6.02,6.04,149100.0
2013-01-07 10:30:00,6.04,6.05,6.04,6.04,163600.0,6.04,6.05,6.04,6.04,163600.0
2013-01-07 10:35:00,6.04,6.07,6.04,6.05,531500.0,6.04,6.07,6.04,6.05,531500.0
2013-01-07 10:40:00,6.06,6.06,6.04,6.06,204000.0,6.06,6.06,6.04,6.06,204000.0
2013-01-07 10:45:00,6.05,6.06,6.04,6.04,205100.0,6.05,6.06,6.04,6.04,205100.0
2013-01-07 10:50:00,6.04,6.06,6.04,6.06,158200.0,6.04,6.06,6.04,6.06,158200.0
2013-01-07 10:55:00,6.06,6.06,6.04,6.04,144600.0,6.06,6.06,6.04,6.04,144600.0
2013-01-07 11:00:00,6.05,6.05,6.04,6.04,31500.0,6.05,6.05,6.04,6.04,31500.0
2013-01-07 11:05:00,6.04,6.05,6.01,6.02,522600.0,6.04,6.05,6.01,6.02,522600.0
2013-01-07 11:10:00,6.03,6.03,6.02,6.03,48300.0,6.03,6.03,6.02,6.03,48300.0
2013-01-07 11:15:00,6.03,6.03,5.99,6.02,1558300.0,6.03,6.03,5.99,6.02,1558300.0
2013-01-07 11:20:00,6.02,6.02,5.98,6.0,603500.0,6.02,6.02,5.98,6.0,603500.0
2013-01-07 11:25:00,6.0,6.02,6.0,6.01,343100.0,6.0,6.02,6.0,6.01,343100.0
2013-01-07 11:30:00,6.01,6.02,5.99,6.0,625400.0,6.01,6.02,5.99,6.0,625400.0
2013-01-07 11:35:00,6.01,6.02,6.0,6.02,85700.0,6.01,6.02,6.0,6.02,85700.0
2013-01-07 11:40:00,6.02,6.02,6.0,6.01,662400.0,6.02,6.02,6.0,6.01,662400.0
2013-01-07 11:45:00,6.01,6.02,5.98,5.99,466100.0,6.01,6.02,5.98,5.99,466100.0
2013-01-07 11:50:00,6.0,6.0,5.98,5.98,64200.0,6.0,6.0,5.98,5.98,64200.0
2013-01-07 11:55:00,5.98,5.99,5.98,5.98,15900.0,5.98,5.99,5.98,5.98,15900.0
2013-01-07 12:00:00,5.98,6.01,5.98,6.0,376200.0,5.98,6.01,5.98,6.0,376200.0
2013-01-07 12:05:00,6.0,6.02,5.99,6.01,444400.0,6.0,6.02,5.99,6.01,444400.0
2013-01-07 12:10:00,6.0,6.01,5.99,6.0,192100.0,6.0,6.01,5.99,6.0,192100.0
2013-01-07 12:15:00,6.0,6.02,6.0,6.01,52200.0,6.0,6.02,6.0,6.01,52200.0
2013-01-07 12:20:00,6.01,6.02,6.0,6.0,203600.0,6.01,6.02,6.0,6.0,203600.0
2013-01-07 12:25:00,6.0,6.01,5.98,6.0,361500.0,6.0,6.01,5.98,6.0,361500.0
2013-01-07 12:30:00,6.01,6.01,6.0,6.01,22800.0,6.01,6.01,6.0,6.01,22800.0
2013-01-07 12:35:00,6.01,6.02,6.0,6.01,119600.0,6.01,6.02,6.0,6.01,119600.0
2013-01-07 12:40:00,6.0,6.02,6.0,6.01,251800.0,6.0,6.02,6.0,6.01,251800.0
2013-01-07 12:45:00,6.01,6.02,6.0,6.01,67000.0,6.01,6.02,6.0,6.01,67000.0
2013-01-07 12:50:00,6.02,6.03,5.99,6.01,689000.0,6.02,6.03,5.99,6.01,689000.0
2013-01-07 12:55:00,6.01,6.02,6.0,6.02,51300.0,6.01,6.02,6.0,6.02,51300.0
2013-01-07 13:00:00,6.02,6.02,6.01,6.02,11700.0,6.02,6.02,6.01,6.02,11700.0
2013-01-07 13:05:00,6.02,6.03,6.02,6.03,54900.0,6.02,6.03,6.02,6.03,54900.0
2013-01-07 13:10:00,6.03,6.03,6.02,6.03,35800.0,6.03,6.03,6.02,6.03,35800.0
2013-01-07 13:15:00,6.03,6.03,6.02,6.03,8900.0,6.03,6.03,6.02,6.03,8900.0
2013-01-07 13:20:00,6.03,6.04,6.02,6.03,222400.0,6.03,6.04,6.02,6.03,222400.0
2013-01-07 13:25:00,6.02,6.03,6.01,6.02,274200.0,6.02,6.03,6.01,6.02,274200.0
2013-01-07 13:30:00,6.02,6.03,6.02,6.03,34400.0,6.02,6.03,6.02,6.03,34400.0
2013-01-07 13:35:00,6.03,6.03,6.02,6.02,8700.0,6.03,6.03,6.02,6.02,8700.0
2013-01-07 13:40:00,6.03,6.03,6.02,6.03,19900.0,6.03,6.03,6.02,6.03,19900.0
2013-01-07 13:45:00,6.02,6.03,6.02,6.02,12200.0,6.02,6.03,6.02,6.02,12200.0
2013-01-07 13:50:00,6.02,6.03,6.01,6.02,243300.0,6.02,6.03,6.01,6.02,243300.0
2013-01-07 13:55:00,6.01,6.02,6.01,6.01,113700.0,6.01,6.02,6.01,6.01,113700.0
2013-01-07 14:00:00,6.01,6.02,6.01,6.01,7700.0,6.01,6.02,6.01,6.01,7700.0
2013-01-07 14:05:00,6.01,6.02,6.01,6.02,68700.0,6.01,6.02,6.01,6.02,68700.0
2013-01-07 14:10:00,6.02,6.03,6.02,6.02,79200.0,6.02,6.03,6.02,6.02,79200.0
2013-01-07 14:15:00,6.02,6.03,6.01,6.02,207200.0,6.02,6.03,6.01,6.02,207200.0
2013-01-07 14:20:00,6.02,6.02,6.01,6.02,26900.0,6.02,6.02,6.01,6.02,26900.0
2013-01-07 14:25:00,6.02,6.04,6.01,6.02,463800.0,6.02,6.04,6.01,6.02,463800.0
2013-01-07 14:30:00,6.02,6.05,6.02,6.04,349000.0,6.02,6.05,6.02,6.04,349000.0
2013-01-07 14:35:00,6.04,6.05,6.03,6.04,202000.0,6.04,6.05,6.03,6.04,202000.0
2013-01-07 14:40:00,6.04,6.04,6.02,6.04,309900.0,6.04,6.04,6.02,6.04,309900.0
2013-01-07 14:45:00,6.03,6.04,6.03,6.04,54900.0,6.03,6.04,6.03,6.04,54900.0
2013-01-07 14:50:00,6.03,6.04,6.03,6.04,74000.0,6.03,6.04,6.03,6.04,74000.0
2013-01-07 14:55:00,6.03,6.06,6.03,6.06,305600.0,6.03,6.06,6.03,6.06,305600.0
2013-01-07 15:00:00,6.06,6.06,6.04,6.04,235800.0,6.06,6.06,6.04,6.04,235800.0
2013-01-07 15:05:00,6.04,6.05,6.03,6.03,427400.0,6.04,6.05,6.03,6.03,427400.0
2013-01-07 15:10:00,6.03,6.05,6.02,6.04,344000.0,6.03,6.05,6.02,6.04,344000.0
2013-01-07 15:15:00,6.04,6.04,6.02,6.04,557200.0,6.04,6.04,6.02,6.04,557200.0
2013-01-07 15:20:00,6.03,6.04,6.03,6.04,114700.0,6.03,6.04,6.03,6.04,114700.0
2013-01-07 15:25:00,6.04,6.04,6.03,6.04,403500.0,6.04,6.04,6.03,6.04,403500.0
2013-01-07 15:30:00,6.04,6.04,6.02,6.03,213400.0,6.04,6.04,6.02,6.03,213400.0
2013-01-07 15:35:00,6.03,6.03,6.01,6.01,425200.0,6.03,6.03,6.01,6.01,425200.0
2013-01-07 15:40:00,6.01,6.03,6.0,6.03,281600.0,6.01,6.03,6.0,6.03,281600.0
2013-01-07 15:45:00,6.03,6.03,5.99,6.02,856600.0,6.03,6.03,5.99,6.02,856600.0
2013-01-07 15:50:00,6.02,6.02,6.0,6.0,314900.0,6.02,6.02,6.0,6.0,314900.0
2013-01-07 15:55:00,6.0,6.01,5.98,5.99,1260500.0,6.0,6.01,5.98,5.99,1260500.0
2013-01-08 09:30:00,6.0,6.04,5.99,6.04,535000.0,6.0,6.04,5.99,6.04,535000.0
2013-01-08 09:35:00,6.03,6.04,6.0,6.02,554300.0,6.03,6.04,6.0,6.02,554300.0
2013-01-08 09:40:00,6.02,6.06,6.01,6.04,658300.0,6.02,6.06,6.01,6.04,658300.0
2013-01-08 09:45:00,6.04,6.05,6.03,6.05,207900.0,6.04,6.05,6.03,6.05,207900.0
2013-01-08 09:50:00,6.05,6.06,6.04,6.06,91200.0,6.05,6.06,6.04,6.06,91200.0
2013-01-08 09:55:00,6.05,6.06,6.05,6.06,143100.0,6.05,6.06,6.05,6.06,143100.0
2013-01-08 10:00:00,6.06,6.08,6.05,6.07,553700.0,6.06,6.08,6.05,6.07,553700.0
2013-01-08 10:05:00,6.08,6.08,6.05,6.06,121300.0,6.08,6.08,6.05,6.06,121300.0
2013-01-08 10:10:00,6.06,6.07,6.04,6.04,266000.0,6.06,6.07,6.04,6.04,266000.0
2013-01-08 10:15:00,6.04,6.06,6.03,6.06,420300.0,6.04,6.06,6.03,6.06,420300.0
2013-01-08 10:20:00,6.05,6.09,6.05,6.06,1552300.0,6.05,6.09,6.05,6.06,1552300.0
2013-01-08 10:25:00,6.06,6.1,6.06,6.08,1161800.0,6.06,6.1,6.06,6.08,1161800.0
2013-01-08 10:30:00,6.08,6.09,6.08,6.09,125400.0,6.08,6.09,6.08,6.09,125400.0
2013-01-08 10:35:00,6.08,6.09,6.06,6.08,687000.0,6.08,6.09,6.06,6.08,687000.0
2013-01-08 10:40:00,6.07,6.08,6.06,6.07,653600.0,6.07,6.08,6.06,6.07,653600.0
2013-01-08 10:45:00,6.07,6.09,6.07,6.08,226300.0,6.07,6.09,6.07,6.08,226300.0
2013-01-08 10:50:00,6.09,6.11,6.06,6.07,477200.0,6.09,6.11,6.06,6.07,477200.0
2013-01-08 10:55:00,6.07,6.07,6.06,6.06,198200.0,6.07,6.07,6.06,6.06,198200.0
2013-01-08 11:00:00,6.06,6.07,6.06,6.06,18500.0,6.06,6.07,6.06,6.06,18500.0
2013-01-08 11:05:00,6.07,6.07,6.05,6.05,82000.0,6.07,6.07,6.05,6.05,82000.0
2013-01-08 11:10:00,6.06,6.06,6.05,6.05,37800.0,6.06,6.06,6.05,6.05,37800.0
2013-01-08 11:15:00,6.06,6.06,6.04,6.05,110400.0,6.06,6.06,6.04,6.05,110400.0
2013-01-08 11:20:00,6.06,6.07,6.05,6.07,122000.0,6.06,6.07,6.05,6.07,122000.0
2013-01-08 11:25:00,6.07,6.07,6.06,6.07,21100.0,6.07,6.07,6.06,6.07,21100.0
2013-01-08 11:30:00,6.07,6.07,6.06,6.06,18900.0,6.07,6.07,6.06,6.06,18900.0
2013-01-08 11:35:00,6.07,6.07,6.06,6.07,168800.0,6.07,6.07,6.06,6.07,168800.0
2013-01-08 11:40:00,6.07,6.07,6.06,6.07,65100.0,6.07,6.07,6.06,6.07,65100.0
2013-01-08 11:45:00,6.07,6.07,6.06,6.06,19200.0,6.07,6.07,6.06,6.06,19200.0
2013-01-08 11:50:00,6.07,6.07,6.06,6.07,15800.0,6.07,6.07,6.06,6.07,15800.0
2013-01-08 11:55:00,6.06,6.07,6.06,6.07,15400.0,6.06,6.07,6.06,6.07,15400.0
2013-01-08 12:00:00,6.07,6.08,6.06,6.08,74100.0,6.07,6.08,6.06,6.08,74100.0
2013-01-08 12:05:00,6.08,6.08,6.07,6.08,55900.0,6.08,6.08,6.07,6.08,55900.0
2013-01-08 12:10:00,6.08,6.08,6.07,6.08,23400.0,6.08,6.08,6.07,6.08,23400.0
2013-01-08 12:15:00,6.07,6.09,6.07,6.08,49900.0,6.07,6.09,6.07,6.08,49900.0
2013-01-08 12:20:00,6.08,6.09,6.08,6.08,33900.0,6.08,6.09,6.08,6.08,33900.0
2013-01-08 12:25:00,6.08,6.09,6.08,6.08,121500.0,6.08,6.09,6.08,6.08,121500.0
2013-01-08 12:30:00,6.08,6.09,6.08,6.09,31300.0,6.08,6.09,6.08,6.09,31300.0
2013-01-08 12:35:00,6.08,6.09,6.08,6.09,33700.0,6.08,6.09,6.08,6.09,33700.0
2013-01-08 12:40:00,6.08,6.09,6.08,6.09,18900.0,6.08,6.09,6.08,6.09,18900.0
2013-01-08 12:45:00,6.08,6.09,6.08,6.09,55300.0,6.08,6.09,6.08,6.09,55300.0
2013-01-08 12:50:00,6.08,6.1,6.08,6.1,273800.0,6.08,6.1,6.08,6.1,273800.0
2013-01-08 12:55:00,6.09,6.1,6.09,6.1,796900.0,6.09,6.1,6.09,6.1,796900.0
2013-01-08 13:00:00,6.1,6.12,6.1,6.11,559500.0,6.1,6.12,6.1,6.11,559500.0
2013-01-08 13:05:00,6.11,6.13,6.1,6.13,284700.0,6.11,6.13,6.1,6.13,284700.0
2013-01-08 13:10:00,6.13,6.13,6.12,6.13,48800.0,6.13,6.13,6.12,6.13,48800.0
2013-01-08 13:15:00,6.13,6.13,6.11,6.12,357400.0,6.13,6.13,6.11,6.12,357400.0
2013-01-08 13:20:00,6.13,6.14,6.12,6.14,179300.0,6.13,6.14,6.12,6.14,179300.0
2013-01-08 13:25:00,6.13,6.16,6.13,6.15,403800.0,6.13,6.16,6.13,6.15,403800.0
2013-01-08 13:30:00,6.15,6.16,6.14,6.16,159000.0,6.15,6.16,6.14,6.16,159000.0
2013-01-08 13:35:00,6.16,6.16,6.13,6.13,635600.0,6.16,6.16,6.13,6.13,635600.0
2013-01-08 13:40:00,6.14,6.14,6.13,6.14,42300.0,6.14,6.14,6.13,6.14,42300.0
2013-01-08 13:45:00,6.13,6.14,6.13,6.13,38900.0,6.13,6.14,6.13,6.13,38900.0
2013-01-08 13:50:00,6.13,6.14,6.11,6.12,316200.0,6.13,6.14,6.11,6.12,316200.0
2013-01-08 13:55:00,6.12,6.13,6.11,6.13,309700.0,6.12,6.13,6.11,6.13,309700.0
2013-01-08 14:00:00,6.12,6.14,6.12,6.14,72200.0,6.12,6.14,6.12,6.14,72200.0
2013-01-08 14:05:00,6.13,6.14,6.13,6.13,30100.0,6.13,6.14,6.13,6.13,30100.0
2013-01-08 14:10:00,6.13,6.15,6.13,6.15,133800.0,6.13,6.15,6.13,6.15,133800.0
2013-01-08 14:15:00,6.15,6.15,6.14,6.15,73300.0,6.15,6.15,6.14,6.15,73300.0
2013-01-08 14:20:00,6.15,6.17,6.14,6.16,503700.0,6.15,6.17,6.14,6.16,503700.0
2013-01-08 14:25:00,6.16,6.17,6.15,6.17,401200.0,6.16,6.17,6.15,6.17,401200.0
2013-01-08 14:30:00,6.16,6.17,6.16,6.17,246400.0,6.16,6.17,6.16,6.17,246400.0
2013-01-08 14:35:00,6.16,6.17,6.16,6.16,264300.0,6.16,6.17,6.16,6.16,264300.0
2013-01-08 14:40:00,6.16,6.17,6.16,6.17,145500.0,6.16,6.17,6.16,6.17,145500.0
2013-01-08 14:45:00,6.17,6.17,6.16,6.17,135100.0,6.17,6.17,6.16,6.17,135100.0
2013-01-08 14:50:00,6.16,6.17,6.16,6.17,172400.0,6.16,6.17,6.16,6.17,172400.0
2013-01-08 14:55:00,6.16,6.18,6.16,6.18,643200.0,6.16,6.18,6.16,6.18,643200.0
2013-01-08 15:00:00,6.17,6.2,6.17,6.19,2080200.0,6.17,6.2,6.17,6.19,2080200.0
2013-01-08 15:05:00,6.18,6.19,6.17,6.17,214000.0,6.18,6.19,6.17,6.17,214000.0
2013-01-08 15:10:00,6.17,6.18,6.15,6.16,552400.0,6.17,6.18,6.15,6.16,552400.0
2013-01-08 15:15:00,6.16,6.18,6.15,6.16,1280700.0,6.16,6.18,6.15,6.16,1280700.0
2013-01-08 15:20:00,6.16,6.17,6.14,6.15,2330900.0,6.16,6.17,6.14,6.15,2330900.0
2013-01-08 15:25:00,6.16,6.16,6.13,6.13,455400.0,6.16,6.16,6.13,6.13,455400.0
2013-01-08 15:30:00,6.13,6.15,6.13,6.15,312400.0,6.13,6.15,6.13,6.15,312400.0
2013-01-08 15:35:00,6.15,6.15,6.14,6.14,202100.0,6.15,6.15,6.14,6.14,202100.0
2013-01-08 15:40:00,6.14,6.15,6.12,6.12,344600.0,6.14,6.15,6.12,6.12,344600.0
2013-01-08 15:45:00,6.12,6.13,6.11,6.11,463700.0,6.12,6.13,6.11,6.11,463700.0
2013-01-08 15:50:00,6.11,6.12,6.11,6.12,419400.0,6.11,6.12,6.11,6.12,419400.0
2013-01-08 15:55:00,6.12,6.13,6.11,6.11,913300.0,6.12,6.13,6.11,6.11,913300.0
2013-01-09 09:30:00,6.16,6.16,6.07,6.07,552500.0,6.16,6.16,6.07,6.07,552500.0
2013-01-09 09:35:00,6.08,6.1,6.07,6.07,443000.0,6.08,6.1,6.07,6.07,443000.0
2013-01-09 09:40:00,6.08,6.09,6.06,6.09,685900.0,6.08,6.09,6.06,6.09,685900.0
2013-01-09 09:45:00,6.08,6.13,6.08,6.12,180800.0,6.08,6.13,6.08,6.12,180800.0
2013-01-09 09:50:00,6.12,6.16,6.12,6.14,493500.0,6.12,6.16,6.12,6.14,493500.0
2013-01-09 09:55:00,6.14,6.15,6.13,6.14,360300.0,6.14,6.15,6.13,6.14,360300.0
2013-01-09 10:00:00,6.14,6.18,6.13,6.18,678500.0,6.14,6.18,6.13,6.18,678500.0
2013-01-09 10:05:00,6.17,6.18,6.16,6.17,210600.0,6.17,6.18,6.16,6.17,210600.0
2013-01-09 10:10:00,6.16,6.17,6.14,6.15,586700.0,6.16,6.17,6.14,6.15,586700.0
2013-01-09 10:15:00,6.15,6.17,6.14,6.16,659800.0,6.15,6.17,6.14,6.16,659800.0
2013-01-09 10:20:00,6.16,6.2,6.16,6.18,406700.0,6.16,6.2,6.16,6.18,406700.0
2013-01-09 10:25:00,6.19,6.23,6.18,6.21,406000.0,6.19,6.23,6.18,6.21,406000.0
2013-01-09 10:30:00,6.21,6.21,6.19,6.2,289900.0,6.21,6.21,6.19,6.2,289900.0
2013-01-09 10:35:00,6.2,6.21,6.19,6.2,811000.0,6.2,6.21,6.19,6.2,811000.0
2013-01-09 10:40:00,6.2,6.21,6.19,6.19,128300.0,6.2,6.21,6.19,6.19,128300.0
2013-01-09 10:45:00,6.19,6.21,6.19,6.2,119100.0,6.19,6.21,6.19,6.2,119100.0
2013-01-09 10:50:00,6.2,6.21,6.2,6.21,38400.0,6.2,6.21,6.2,6.21,38400.0
2013-01-09 10:55:00,6.21,6.21,6.2,6.21,147600.0,6.21,6.21,6.2,6.21,147600.0
2013-01-09 11:00:00,6.2,6.24,6.2,6.23,202100.0,6.2,6.24,6.2,6.23,202100.0
2013-01-09 11:05:00,6.24,6.29,6.22,6.28,1083900.0,6.24,6.29,6.22,6.28,1083900.0
2013-01-09 11:10:00,6.28,6.29,6.25,6.27,702000.0,6.28,6.29,6.25,6.27,702000.0
2013-01-09 11:15:00,6.26,6.28,6.25,6.26,567200.0,6.26,6.28,6.25,6.26,567200.0
2013-01-09 11:20:00,6.26,6.28,6.25,6.27,375700.0,6.26,6.28,6.25,6.27,375700.0
2013-01-09 11:25:00,6.28,6.28,6.26,6.28,369800.0,6.28,6.28,6.26,6.28,369800.0
2013-01-09 11:30:00,6.27,6.29,6.27,6.29,234600.0,6.27,6.29,6.27,6.29,234600.0
2013-01-09 11:35:00,6.28,6.32,6.28,6.32,403300.0,6.28,6.32,6.28,6.32,403300.0
2013-01-09 11:40:00,6.32,6.32,6.29,6.31,634100.0,6.32,6.32,6.29,6.31,634100.0
2013-01-09 11:45:00,6.3,6.31,6.27,6.28,609100.0,6.3,6.31,6.27,6.28,609100.0
2013-01-09 11:50:00,6.29,6.29,6.27,6.28,157800.0,6.29,6.29,6.27,6.28,157800.0
2013-01-09 11:55:00,6.28,6.29,6.27,6.28,182400.0,6.28,6.29,6.27,6.28,182400.0
2013-01-09 12:00:00,6.27,6.28,6.26,6.26,120200.0,6.27,6.28,6.26,6.26,120200.0
2013-01-09 12:05:00,6.26,6.27,6.23,6.27,714000.0,6.26,6.27,6.23,6.27,714000.0
2013-01-09 12:10:00,6.27,6.3,6.26,6.28,327300.0,6.27,6.3,6.26,6.28,327300.0
2013-01-09 12:15:00,6.27,6.28,6.27,6.27,59500.0,6.27,6.28,6.27,6.27,59500.0
2013-01-09 12:20:00,6.27,6.27,6.26,6.26,39600.0,6.27,6.27,6.26,6.26,39600.0
2013-01-09 12:25:00,6.26,6.29,6.25,6.27,322700.0,6.26,6.29,6.25,6.27,322700.0
2013-01-09 12:30:00,6.27,6.29,6.27,6.29,658500.0,6.27,6.29,6.27,6.29,658500.0
2013-01-09 12:35:00,6.29,6.29,6.28,6.28,61400.0,6.29,6.29,6.28,6.28,61400.0
2013-01-09 12:40:00,6.28,6.29,6.27,6.27,46000.0,6.28,6.29,6.27,6.27,46000.0
2013-01-09 12:45:00,6.27,6.28,6.27,6.27,21200.0,6.27,6.28,6.27,6.27,21200.0
2013-01-09 12:50:00,6.27,6.28,6.26,6.26,151700.0,6.27,6.28,6.26,6.26,151700.0
2013-01-09 12:55:00,6.26,6.27,6.26,6.26,32600.0,6.26,6.27,6.26,6.26,32600.0
2013-01-09 13:00:00,6.26,6.27,6.26,6.26,33400.0,6.26,6.27,6.26,6.26,33400.0
2013-01-09 13:05:00,6.26,6.27,6.26,6.26,33500.0,6.26,6.27,6.26,6.26,33500.0
2013-01-09 13:10:00,6.26,6.27,6.25,6.27,118200.0,6.26,6.27,6.25,6.27,118200.0
2013-01-09 13:15:00,6.26,6.27,6.26,6.27,19800.0,6.26,6.27,6.26,6.27,19800.0
2013-01-09 13:20:00,6.26,6.28,6.26,6.28,93000.0,6.26,6.28,6.26,6.28,93000.0
2013-01-09 13:25:00,6.27,6.28,6.25,6.26,182600.0,6.27,6.28,6.25,6.26,182600.0
2013-01-09 13:30:00,6.26,6.28,6.25,6.25,241500.0,6.26,6.28,6.25,6.25,241500.0
2013-01-09 13:35:00,6.25,6.26,6.24,6.24,42700.0,6.25,6.26,6.24,6.24,42700.0
2013-01-09 13:40:00,6.25,6.25,6.22,6.22,95500.0,6.25,6.25,6.22,6.22,95500.0
2013-01-09 13:45:00,6.22,6.24,6.22,6.23,102000.0,6.22,6.24,6.22,6.23,102000.0
2013-01-09 13:50:00,6.23,6.25,6.23,6.24,148200.0,6.23,6.25,6.23,6.24,148200.0
2013-01-09 13:55:00,6.24,6.25,6.21,6.23,766200.0,6.24,6.25,6.21,6.23,766200.0
2013-01-09 14:00:00,6.24,6.25,6.23,6.25,155300.0,6.24,6.25,6.23,6.25,155300.0
2013-01-09 14:05:00,6.26,6.27,6.25,6.26,119100.0,6.26,6.27,6.25,6.26,119100.0
2013-01-09 14:10:00,6.27,6.27,6.26,6.26,80900.0,6.27,6.27,6.26,6.26,80900.0
2013-01-09 14:15:00,6.26,6.27,6.24,6.24,647300.0,6.26,6.27,6.24,6.24,647300.0
2013-01-09 14:20:00,6.25,6.25,6.23,6.24,52100.0,6.25,6.25,6.23,6.24,52100.0
2013-01-09 14:25:00,6.24,6.25,6.23,6.24,161000.0,6.24,6.25,6.23,6.24,161000.0
2013-01-09 14:30:00,6.24,6.26,6.23,6.25,127200.0,6.24,6.26,6.23,6.25,127200.0
2013-01-09 14:35:00,6.25,6.26,6.23,6.24,370200.0,6.25,6.26,6.23,6.24,370200.0
2013-01-09 14:40:00,6.24,6.25,6.24,6.25,8100.0,6.24,6.25,6.24,6.25,8100.0
2013-01-09 14:45:00,6.25,6.25,6.24,6.25,15300.0,6.25,6.25,6.24,6.25,15300.0
2013-01-09 14:50:00,6.24,6.25,6.24,6.24,25100.0,6.24,6.25,6.24,6.24,25100.0
2013-01-09 14:55:00,6.24,6.26,6.24,6.25,704600.0,6.24,6.26,6.24,6.25,704600.0
2013-01-09 15:00:00,6.25,6.26,6.24,6.24,80800.0,6.25,6.26,6.24,6.24,80800.0
2013-01-09 15:05:00,6.24,6.25,6.24,6.24,81900.0,6.24,6.25,6.24,6.24,81900.0
2013-01-09 15:10:00,6.24,6.25,6.23,6.23,179800.0,6.24,6.25,6.23,6.23,179800.0
2013-01-09 15:15:00,6.24,6.25,6.23,6.24,489400.0,6.24,6.25,6.23,6.24,489400.0
2013-01-09 15:20:00,6.23,6.25,6.23,6.25,119300.0,6.23,6.25,6.23,6.25,119300.0
2013-01-09 15:25:00,6.24,6.25,6.24,6.24,34500.0,6.24,6.25,6.24,6.24,34500.0
2013-01-09 15:30:00,6.25,6.26,6.24,6.25,255400.0,6.25,6.26,6.24,6.25,255400.0
2013-01-09 15:35:00,6.25,6.26,6.25,6.25,471500.0,6.25,6.26,6.25,6.25,471500.0
2013-01-09 15:40:00,6.26,6.26,6.24,6.24,238700.0,6.26,6.26,6.24,6.24,238700.0
2013-01-09 15:45:00,6.25,6.26,6.24,6.25,252500.0,6.25,6.26,6.24,6.25,252500.0
2013-01-09 15:50:00,6.26,6.29,6.25,6.27,646700.0,6.26,6.29,6.25,6.27,646700.0
2013-01-09 15:55:00,6.26,6.28,6.26,6.27,1747300.0,6.26,6.28,6.26,6.27,1747300.0
2013-01-10 09:30:00,6.33,6.34,6.28,6.28,414300.0,6.33,6.34,6.28,6.28,414300.0
2013-01-10 09:35:00,6.29,6.33,6.28,6.32,418000.0,6.29,6.33,6.28,6.32,418000.0
2013-01-10 09:40:00,6.33,6.33,6.29,6.3,339200.0,6.33,6.33,6.29,6.3,339200.0
2013-01-10 09:45:00,6.29,6.29,6.23,6.24,734500.0,6.29,6.29,6.23,6.24,734500.0
2013-01-10 09:50:00,6.24,6.26,6.22,6.25,433600.0,6.24,6.26,6.22,6.25,433600.0
2013-01-10 09:55:00,6.25,6.28,6.25,6.27,130600.0,6.25,6.28,6.25,6.27,130600.0
2013-01-10 10:00:00,6.28,6.29,6.26,6.27,137100.0,6.28,6.29,6.26,6.27,137100.0
2013-01-10 10:05:00,6.27,6.29,6.27,6.28,36200.0,6.27,6.29,6.27,6.28,36200.0
2013-01-10 10:10:00,6.29,6.29,6.28,6.29,104600.0,6.29,6.29,6.28,6.29,104600.0
2013-01-10 10:15:00,6.28,6.29,6.28,6.29,31900.0,6.28,6.29,6.28,6.29,31900.0
2013-01-10 10:20:00,6.28,6.29,6.28,6.28,43200.0,6.28,6.29,6.28,6.28,43200.0
2013-01-10 10:25:00,6.29,6.29,6.28,6.28,46800.0,6.29,6.29,6.28,6.28,46800.0
2013-01-10 10:30:00,6.29,6.29,6.25,6.25,208400.0,6.29,6.29,6.25,6.25,208400.0
2013-01-10 10:35:00,6.25,6.26,6.24,6.24,172200.0,6.25,6.26,6.24,6.24,172200.0
2013-01-10 10:40:00,6.24,6.26,6.24,6.24,435500.0,6.24,6.26,6.24,6.24,435500.0
2013-01-10 10:45:00,6.24,6.25,6.22,6.22,147100.0,6.24,6.25,6.22,6.22,147100.0
2013-01-10 10:50:00,6.22,6.24,6.22,6.24,153000.0,6.22,6.24,6.22,6.24,153000.0
2013-01-10 10:55:00,6.24,6.24,6.2,6.2,180800.0,6.24,6.24,6.2,6.2,180800.0
2013-01-10 11:00:00,6.2,6.22,6.2,6.21,272100.0,6.2,6.22,6.2,6.21,272100.0
2013-01-10 11:05:00,6.21,6.22,6.2,6.22,81600.0,6.21,6.22,6.2,6.22,81600.0
2013-01-10 11:10:00,6.21,6.23,6.21,6.21,235300.0,6.21,6.23,6.21,6.21,235300.0
2013-01-10 11:15:00,6.21,6.22,6.21,6.21,179500.0,6.21,6.22,6.21,6.21,179500.0
2013-01-10 11:20:00,6.22,6.22,6.21,6.21,59500.0,6.22,6.22,6.21,6.21,59500.0
2013-01-10 11:25:00,6.22,6.22,6.21,6.21,210800.0,6.22,6.22,6.21,6.21,210800.0
2013-01-10 11:30:00,6.21,6.22,6.21,6.21,20800.0,6.21,6.22,6.21,6.21,20800.0
2013-01-10 11:35:00,6.21,6.25,6.21,6.24,563500.0,6.21,6.25,6.21,6.24,563500.0
2013-01-10 11:40:00,6.23,6.24,6.23,6.23,129800.0,6.23,6.24,6.23,6.23,129800.0
2013-01-10 11:45:00,6.23,6.24,6.22,6.22,108000.0,6.23,6.24,6.22,6.22,108000.0
2013-01-10 11:50:00,6.22,6.23,6.21,6.21,131800.0,6.22,6.23,6.21,6.21,131800.0
2013-01-10 11:55:00,6.21,6.22,6.2,6.2,162900.0,6.21,6.22,6.2,6.2,162900.0
2013-01-10 12:00:00,6.2,6.21,6.17,6.19,376000.0,6.2,6.21,6.17,6.19,376000.0
2013-01-10 12:05:00,6.18,6.22,6.18,6.2,683700.0,6.18,6.22,6.18,6.2,683700.0
2013-01-10 12:10:00,6.2,6.21,6.19,6.21,231400.0,6.2,6.21,6.19,6.21,231400.0
2013-01-10 12:15:00,6.21,6.21,6.2,6.2,67800.0,6.21,6.21,6.2,6.2,67800.0
2013-01-10 12:20:00,6.2,6.21,6.2,6.2,22100.0,6.2,6.21,6.2,6.2,22100.0
2013-01-10 12:25:00,6.21,6.21,6.2,6.2,19800.0,6.21,6.21,6.2,6.2,19800.0
2013-01-10 12:30:00,6.2,6.21,6.2,6.21,44600.0,6.2,6.21,6.2,6.21,44600.0
2013-01-10 12:35:00,6.21,6.21,6.2,6.2,17300.0,6.21,6.21,6.2,6.2,17300.0
2013-01-10 12:40:00,6.21,6.21,6.2,6.2,91500.0,6.21,6.21,6.2,6.2,91500.0
2013-01-10 12:45:00,6.2,6.21,6.2,6.21,75600.0,6.2,6.21,6.2,6.21,75600.0
2013-01-10 12:50:00,6.21,6.22,6.21,6.22,35400.0,6.21,6.22,6.21,6.22,35400.0
2013-01-10 12:55:00,6.21,6.24,6.21,6.23,94800.0,6.21,6.24,6.21,6.23,94800.0
2013-01-10 13:00:00,6.24,6.27,6.23,6.25,1963500.0,6.24,6.27,6.23,6.25,1963500.0
2013-01-10 13:05:00,6.25,6.26,6.24,6.26,196700.0,6.25,6.26,6.24,6.26,196700.0
2013-01-10 13:10:00,6.26,6.27,6.25,6.27,105600.0,6.26,6.27,6.25,6.27,105600.0
2013-01-10 13:15:00,6.27,6.27,6.26,6.27,18600.0,6.27,6.27,6.26,6.27,18600.0
2013-01-10 13:20:00,6.26,6.27,6.26,6.27,34700.0,6.26,6.27,6.26,6.27,34700.0
2013-01-10 13:25:00,6.27,6.27,6.26,6.26,85400.0,6.27,6.27,6.26,6.26,85400.0
2013-01-10 13:30:00,6.26,6.27,6.26,6.27,256500.0,6.26,6.27,6.26,6.27,256500.0
2013-01-10 13:35:00,6.27,6.27,6.26,6.27,51600.0,6.27,6.27,6.26,6.27,51600.0
2013-01-10 13:40:00,6.26,6.27,6.26,6.27,25000.0,6.26,6.27,6.26,6.27,25000.0
2013-01-10 13:45:00,6.26,6.3,6.26,6.29,575700.0,6.26,6.3,6.26,6.29,575700.0
2013-01-10 13:50:00,6.29,6.29,6.28,6.29,16400.0,6.29,6.29,6.28,6.29,16400.0
2013-01-10 13:55:00,6.29,6.29,6.28,6.28,44300.0,6.29,6.29,6.28,6.28,44300.0
2013-01-10 14:00:00,6.28,6.29,6.28,6.28,44700.0,6.28,6.29,6.28,6.28,44700.0
2013-01-10 14:05:00,6.28,6.29,6.27,6.27,196200.0,6.28,6.29,6.27,6.27,196200.0
2013-01-10 14:10:00,6.28,6.29,6.27,6.28,353500.0,6.28,6.29,6.27,6.28,353500.0
2013-01-10 14:15:00,6.28,6.3,6.26,6.29,1167600.0,6.28,6.3,6.26,6.29,1167600.0
2013-01-10 14:20:00,6.28,6.29,6.28,6.29,21300.0,6.28,6.29,6.28,6.29,21300.0
2013-01-10 14:25:00,6.29,6.29,6.28,6.28,32600.0,6.29,6.29,6.28,6.28,32600.0
2013-01-10 14:30:00,6.29,6.29,6.27,6.28,168700.0,6.29,6.29,6.27,6.28,168700.0
2013-01-10 14:35:00,6.27,6.29,6.27,6.27,337400.0,6.27,6.29,6.27,6.27,337400.0
2013-01-10 14:40:00,6.28,6.28,6.27,6.28,130000.0,6.28,6.28,6.27,6.28,130000.0
2013-01-10 14:45:00,6.28,6.28,6.27,6.28,52700.0,6.28,6.28,6.27,6.28,52700.0
2013-01-10 14:50:00,6.27,6.28,6.27,6.27,23400.0,6.27,6.28,6.27,6.27,23400.0
2013-01-10 14:55:00,6.28,6.28,6.27,6.28,44800.0,6.28,6.28,6.27,6.28,44800.0
2013-01-10 15:00:00,6.28,6.28,6.27,6.27,78900.0,6.28,6.28,6.27,6.27,78900.0
2013-01-10 15:05:00,6.28,6.3,6.27,6.29,546000.0,6.28,6.3,6.27,6.29,546000.0
2013-01-10 15:10:00,6.29,6.3,6.29,6.3,89200.0,6.29,6.3,6.29,6.3,89200.0
2013-01-10 15:15:00,6.3,6.3,6.29,6.3,78000.0,6.3,6.3,6.29,6.3,78000.0
2013-01-10 15:20:00,6.3,6.3,6.29,6.29,200300.0,6.3,6.3,6.29,6.29,200300.0
2013-01-10 15:25:00,6.29,6.3,6.29,6.29,61900.0,6.29,6.3,6.29,6.29,61900.0
2013-01-10 15:30:00,6.29,6.3,6.29,6.29,50900.0,6.29,6.3,6.29,6.29,50900.0
2013-01-10 15:35:00,6.29,6.3,6.29,6.29,83700.0,6.29,6.3,6.29,6.29,83700.0
2013-01-10 15:40:00,6.29,6.3,6.29,6.29,90900.0,6.29,6.3,6.29,6.29,90900.0
2013-01-10 15:45:00,6.29,6.3,6.29,6.3,191600.0,6.29,6.3,6.29,6.3,191600.0
2013-01-10 15:50:00,6.3,6.3,6.27,6.28,693900.0,6.3,6.3,6.27,6.28,693900.0
2013-01-10 15:55:00,6.27,6.3,6.27,6.3,897900.0,6.27,6.3,6.27,6.3,897900.0
2013-01-11 09:30:00,6.32,6.34,6.27,6.31,195900.0,6.32,6.34,6.27,6.31,195900.0
2013-01-11 09:35:00,6.31,6.33,6.3,6.32,101400.0,6.31,6.33,6.3,6.32,101400.0
2013-01-11 09:40:00,6.32,6.33,6.31,6.32,78300.0,6.32,6.33,6.31,6.32,78300.0
2013-01-11 09:45:00,6.31,6.32,6.3,6.3,224300.0,6.31,6.32,6.3,6.3,224300.0
2013-01-11 09:50:00,6.31,6.31,6.3,6.3,41600.0,6.31,6.31,6.3,6.3,41600.0
2013-01-11 09:55:00,6.31,6.31,6.29,6.29,137300.0,6.31,6.31,6.29,6.29,137300.0
2013-01-11 10:00:00,6.29,6.29,6.26,6.27,403100.0,6.29,6.29,6.26,6.27,403100.0
2013-01-11 10:05:00,6.28,6.29,6.27,6.29,280300.0,6.28,6.29,6.27,6.29,280300.0
2013-01-11 10:10:00,6.28,6.29,6.28,6.28,85000.0,6.28,6.29,6.28,6.28,85000.0
2013-01-11 10:15:00,6.29,6.29,6.26,6.26,225600.0,6.29,6.29,6.26,6.26,225600.0
2013-01-11 10:20:00,6.26,6.28,6.25,6.27,299700.0,6.26,6.28,6.25,6.27,299700.0
2013-01-11 10:25:00,6.28,6.28,6.27,6.28,36800.0,6.28,6.28,6.27,6.28,36800.0
2013-01-11 10:30:00,6.27,6.29,6.26,6.26,714900.0,6.27,6.29,6.26,6.26,714900.0
2013-01-11 10:35:00,6.27,6.29,6.26,6.27,409200.0,6.27,6.29,6.26,6.27,409200.0
2013-01-11 10:40:00,6.28,6.28,6.26,6.28,215800.0,6.28,6.28,6.26,6.28,215800.0
2013-01-11 10:45:00,6.28,6.3,6.28,6.29,144300.0,6.28,6.3,6.28,6.29,144300.0
2013-01-11 10:50:00,6.3,6.31,6.29,6.31,68900.0,6.3,6.31,6.29,6.31,68900.0
2013-01-11 10:55:00,6.31,6.31,6.3,6.3,32000.0,6.31,6.31,6.3,6.3,32000.0
2013-01-11 11:00:00,6.3,6.31,6.3,6.31,86300.0,6.3,6.31,6.3,6.31,86300.0
2013-01-11 11:05:00,6.31,6.31,6.29,6.29,116000.0,6.31,6.31,6.29,6.29,116000.0
2013-01-11 11:10:00,6.29,6.3,6.29,6.29,18000.0,6.29,6.3,6.29,6.29,18000.0
2013-01-11 11:15:00,6.3,6.3,6.29,6.29,23400.0,6.3,6.3,6.29,6.29,23400.0
2013-01-11 11:20:00,6.29,6.3,6.29,6.3,43800.0,6.29,6.3,6.29,6.3,43800.0
2013-01-11 11:25:00,6.29,6.3,6.29,6.29,18900.0,6.29,6.3,6.29,6.29,18900.0
2013-01-11 11:30:00,6.29,6.31,6.29,6.31,77100.0,6.29,6.31,6.29,6.31,77100.0
2013-01-11 11:35:00,6.31,6.31,6.3,6.31,79800.0,6.31,6.31,6.3,6.31,79800.0
2013-01-11 11:40:00,6.31,6.32,6.3,6.31,97500.0,6.31,6.32,6.3,6.31,97500.0
2013-01-11 11:45:00,6.32,6.33,6.31,6.33,99700.0,6.32,6.33,6.31,6.33,99700.0
2013-01-11 11:50:00,6.33,6.33,6.32,6.33,31000.0,6.33,6.33,6.32,6.33,31000.0
2013-01-11 11:55:00,6.33,6.35,6.33,6.35,170000.0,6.33,6.35,6.33,6.35,170000.0
2013-01-11 12:00:00,6.35,6.35,6.34,6.35,34400.0,6.35,6.35,6.34,6.35,34400.0
2013-01-11 12:05:00,6.34,6.35,6.34,6.34,60100.0,6.34,6.35,6.34,6.34,60100.0
2013-01-11 12:10:00,6.34,6.35,6.33,6.33,173000.0,6.34,6.35,6.33,6.33,173000.0
2013-01-11 12:15:00,6.33,6.34,6.33,6.33,17400.0,6.33,6.34,6.33,6.33,17400.0
2013-01-11 12:20:00,6.33,6.34,6.32,6.32,107900.0,6.33,6.34,6.32,6.32,107900.0
2013-01-11 12:25:00,6.32,6.33,6.31,6.32,77500.0,6.32,6.33,6.31,6.32,77500.0
2013-01-11 12:30:00,6.31,6.32,6.3,6.3,59300.0,6.31,6.32,6.3,6.3,59300.0
2013-01-11 12:35:00,6.31,6.31,6.3,6.31,19100.0,6.31,6.31,6.3,6.31,19100.0
2013-01-11 12:40:00,6.3,6.32,6.3,6.32,141900.0,6.3,6.32,6.3,6.32,141900.0
2013-01-11 12:45:00,6.32,6.33,6.31,6.33,96100.0,6.32,6.33,6.31,6.33,96100.0
2013-01-11 12:50:00,6.33,6.33,6.32,6.32,106000.0,6.33,6.33,6.32,6.32,106000.0
2013-01-11 12:55:00,6.32,6.33,6.31,6.33,135000.0,6.32,6.33,6.31,6.33,135000.0
2013-01-11 13:00:00,6.33,6.33,6.32,6.33,19900.0,6.33,6.33,6.32,6.33,19900.0
2013-01-11 13:05:00,6.33,6.33,6.32,6.33,19700.0,6.33,6.33,6.32,6.33,19700.0
2013-01-11 13:10:00,6.33,6.33,6.32,6.33,23300.0,6.33,6.33,6.32,6.33,23300.0
2013-01-11 13:15:00,6.33,6.34,6.33,6.34,123000.0,6.33,6.34,6.33,6.34,123000.0
2013-01-11 13:20:00,6.34,6.34,6.33,6.34,28000.0,6.34,6.34,6.33,6.34,28000.0
2013-01-11 13:25:00,6.34,6.34,6.33,6.34,18200.0,6.34,6.34,6.33,6.34,18200.0
2013-01-11 13:30:00,6.33,6.34,6.33,6.33,57100.0,6.33,6.34,6.33,6.33,57100.0
2013-01-11 13:35:00,6.34,6.34,6.33,6.33,20500.0,6.34,6.34,6.33,6.33,20500.0
2013-01-11 13:40:00,6.34,6.34,6.33,6.34,15400.0,6.34,6.34,6.33,6.34,15400.0
2013-01-11 13:45:00,6.33,6.34,6.32,6.33,162700.0,6.33,6.34,6.32,6.33,162700.0
2013-01-11 13:50:00,6.32,6.33,6.31,6.33,144400.0,6.32,6.33,6.31,6.33,144400.0
2013-01-11 13:55:00,6.33,6.33,6.32,6.33,12700.0,6.33,6.33,6.32,6.33,12700.0
2013-01-11 14:00:00,6.33,6.33,6.31,6.32,167500.0,6.33,6.33,6.31,6.32,167500.0
2013-01-11 14:05:00,6.32,6.32,6.31,6.32,53300.0,6.32,6.32,6.31,6.32,53300.0
2013-01-11 14:10:00,6.32,6.32,6.31,6.32,27400.0,6.32,6.32,6.31,6.32,27400.0
2013-01-11 14:15:00,6.32,6.32,6.31,6.31,36900.0,6.32,6.32,6.31,6.31,36900.0
2013-01-11 14:20:00,6.32,6.32,6.31,6.32,165100.0,6.32,6.32,6.31,6.32,165100.0
2013-01-11 14:25:00,6.32,6.32,6.31,6.32,161000.0,6.32,6.32,6.31,6.32,161000.0
2013-01-11 14:30:00,6.32,6.32,6.31,6.32,22700.0,6.32,6.32,6.31,6.32,22700.0
2013-01-11 14:35:00,6.31,6.32,6.31,6.32,26900.0,6.31,6.32,6.31,6.32,26900.0
2013-01-11 14:40:00,6.32,6.32,6.31,6.32,48000.0,6.32,6.32,6.31,6.32,48000.0
2013-01-11 14:45:00,6.32,6.32,6.31,6.32,24800.0,6.32,6.32,6.31,6.32,24800.0
2013-01-11 14:50:00,6.32,6.33,6.31,6.33,51400.0,6.32,6.33,6.31,6.33,51400.0
2013-01-11 14:55:00,6.33,6.33,6.32,6.32,24400.0,6.33,6.33,6.32,6.32,24400.0
2013-01-11 15:00:00,6.33,6.33,6.32,6.32,92300.0,6.33,6.33,6.32,6.32,92300.0
2013-01-11 15:05:00,6.32,6.33,6.32,6.33,62600.0,6.32,6.33,6.32,6.33,62600.0
2013-01-11 15:10:00,6.32,6.35,6.32,6.33,916800.0,6.32,6.35,6.32,6.33,916800.0
2013-01-11 15:15:00,6.34,6.34,6.33,6.34,27600.0,6.34,6.34,6.33,6.34,27600.0
2013-01-11 15:20:00,6.33,6.34,6.33,6.34,42800.0,6.33,6.34,6.33,6.34,42800.0
2013-01-11 15:25:00,6.33,6.35,6.33,6.35,164900.0,6.33,6.35,6.33,6.35,164900.0
2013-01-11 15:30:00,6.35,6.36,6.34,6.36,287100.0,6.35,6.36,6.34,6.36,287100.0
2013-01-11 15:35:00,6.35,6.36,6.35,6.36,135800.0,6.35,6.36,6.35,6.36,135800.0
2013-01-11 15:40:00,6.36,6.37,6.35,6.37,336200.0,6.36,6.37,6.35,6.37,336200.0
2013-01-11 15:45:00,6.37,6.38,6.36,6.37,327000.0,6.37,6.38,6.36,6.37,327000.0
2013-01-11 15:50:00,6.37,6.37,6.36,6.36,355000.0,6.37,6.37,6.36,6.36,355000.0
2013-01-11 15:55:00,6.36,6.37,6.35,6.35,757400.0,6.36,6.37,6.35,6.35,757400.0
2013-01-14 09:30:00,6.33,6.34,6.28,6.29,387100.0,6.33,6.34,6.28,6.29,387100.0
2013-01-14 09:35:00,6.29,6.34,6.28,6.32,143900.0,6.29,6.34,6.28,6.32,143900.0
2013-01-14 09:40:00,6.33,6.34,6.3,6.34,288900.0,6.33,6.34,6.3,6.34,288900.0
2013-01-14 09:45:00,6.34,6.36,6.33,6.34,379000.0,6.34,6.36,6.33,6.34,379000.0
2013-01-14 09:50:00,6.34,6.35,6.34,6.34,66800.0,6.34,6.35,6.34,6.34,66800.0
2013-01-14 09:55:00,6.34,6.35,6.34,6.34,65000.0,6.34,6.35,6.34,6.34,65000.0
2013-01-14 10:00:00,6.35,6.35,6.33,6.33,165000.0,6.35,6.35,6.33,6.33,165000.0
2013-01-14 10:05:00,6.33,6.35,6.33,6.35,112400.0,6.33,6.35,6.33,6.35,112400.0
2013-01-14 10:10:00,6.34,6.35,6.34,6.35,125800.0,6.34,6.35,6.34,6.35,125800.0
2013-01-14 10:15:00,6.35,6.35,6.34,6.35,54200.0,6.35,6.35,6.34,6.35,54200.0
2013-01-14 10:20:00,6.35,6.36,6.32,6.33,840600.0,6.35,6.36,6.32,6.33,840600.0
2013-01-14 10:25:00,6.34,6.35,6.33,6.35,311100.0,6.34,6.35,6.33,6.35,311100.0
2013-01-14 10:30:00,6.35,6.4,6.34,6.38,551200.0,6.35,6.4,6.34,6.38,551200.0
2013-01-14 10:35:00,6.39,6.44,6.38,6.43,654800.0,6.39,6.44,6.38,6.43,654800.0
2013-01-14 10:40:00,6.43,6.43,6.42,6.43,169200.0,6.43,6.43,6.42,6.43,169200.0
2013-01-14 10:45:00,6.43,6.43,6.42,6.43,68400.0,6.43,6.43,6.42,6.43,68400.0
2013-01-14 10:50:00,6.43,6.43,6.4,6.4,190000.0,6.43,6.43,6.4,6.4,190000.0
2013-01-14 10:55:00,6.4,6.41,6.4,6.4,30700.0,6.4,6.41,6.4,6.4,30700.0
2013-01-14 11:00:00,6.4,6.41,6.4,6.4,40700.0,6.4,6.41,6.4,6.4,40700.0
2013-01-14 11:05:00,6.4,6.41,6.4,6.41,27200.0,6.4,6.41,6.4,6.41,27200.0
2013-01-14 11:10:00,6.4,6.41,6.4,6.4,17800.0,6.4,6.41,6.4,6.4,17800.0
2013-01-14 11:15:00,6.4,6.41,6.38,6.39,490800.0,6.4,6.41,6.38,6.39,490800.0
2013-01-14 11:20:00,6.38,6.39,6.38,6.38,21700.0,6.38,6.39,6.38,6.38,21700.0
2013-01-14 11:25:00,6.38,6.39,6.38,6.39,28300.0,6.38,6.39,6.38,6.39,28300.0
2013-01-14 11:30:00,6.39,6.39,6.38,6.39,39300.0,6.39,6.39,6.38,6.39,39300.0
2013-01-14 11:35:00,6.38,6.39,6.38,6.39,21600.0,6.38,6.39,6.38,6.39,21600.0
2013-01-14 11:40:00,6.38,6.39,6.35,6.35,654100.0,6.38,6.39,6.35,6.35,654100.0
2013-01-14 11:45:00,6.35,6.36,6.35,6.36,44000.0,6.35,6.36,6.35,6.36,44000.0
2013-01-14 11:50:00,6.35,6.36,6.35,6.36,31400.0,6.35,6.36,6.35,6.36,31400.0
2013-01-14 11:55:00,6.35,6.36,6.35,6.35,27200.0,6.35,6.36,6.35,6.35,27200.0
2013-01-14 12:00:00,6.35,6.36,6.35,6.35,8700.0,6.35,6.36,6.35,6.35,8700.0
2013-01-14 12:05:00,6.35,6.36,6.35,6.35,18200.0,6.35,6.36,6.35,6.35,18200.0
2013-01-14 12:10:00,6.35,6.36,6.35,6.36,123800.0,6.35,6.36,6.35,6.36,123800.0
2013-01-14 12:15:00,6.36,6.37,6.35,6.35,130200.0,6.36,6.37,6.35,6.35,130200.0
2013-01-14 12:20:00,6.36,6.36,6.35,6.35,16600.0,6.36,6.36,6.35,6.35,16600.0
2013-01-14 12:25:00,6.36,6.36,6.35,6.36,12600.0,6.36,6.36,6.35,6.36,12600.0
2013-01-14 12:30:00,6.35,6.37,6.35,6.36,108000.0,6.35,6.37,6.35,6.36,108000.0
2013-01-14 12:35:00,6.36,6.37,6.36,6.37,13400.0,6.36,6.37,6.36,6.37,13400.0
2013-01-14 12:40:00,6.37,6.38,6.35,6.37,447600.0,6.37,6.38,6.35,6.37,447600.0
2013-01-14 12:45:00,6.37,6.37,6.36,6.36,14500.0,6.37,6.37,6.36,6.36,14500.0
2013-01-14 12:50:00,6.37,6.37,6.36,6.37,10600.0,6.37,6.37,6.36,6.37,10600.0
2013-01-14 12:55:00,6.37,6.37,6.35,6.35,233600.0,6.37,6.37,6.35,6.35,233600.0
2013-01-14 13:00:00,6.36,6.36,6.34,6.34,72100.0,6.36,6.36,6.34,6.34,72100.0
2013-01-14 13:05:00,6.34,6.35,6.34,6.35,19200.0,6.34,6.35,6.34,6.35,19200.0
2013-01-14 13:10:00,6.34,6.36,6.34,6.36,129500.0,6.34,6.36,6.34,6.36,129500.0
2013-01-14 13:15:00,6.36,6.37,6.36,6.37,33300.0,6.36,6.37,6.36,6.37,33300.0
2013-01-14 13:20:00,6.37,6.38,6.35,6.35,269200.0,6.37,6.38,6.35,6.35,269200.0
2013-01-14 13:25:00,6.36,6.36,6.35,6.36,10600.0,6.36,6.36,6.35,6.36,10600.0
2013-01-14 13:30:00,6.36,6.36,6.35,6.36,63100.0,6.36,6.36,6.35,6.36,63100.0
2013-01-14 13:35:00,6.36,6.36,6.35,6.36,48900.0,6.36,6.36,6.35,6.36,48900.0
2013-01-14 13:40:00,6.36,6.36,6.35,6.36,19000.0,6.36,6.36,6.35,6.36,19000.0
2013-01-14 13:45:00,6.36,6.36,6.35,6.36,19200.0,6.36,6.36,6.35,6.36,19200.0
2013-01-14 13:50:00,6.36,6.36,6.35,6.36,30100.0,6.36,6.36,6.35,6.36,30100.0
2013-01-14 13:55:00,6.35,6.36,6.35,6.36,43200.0,6.35,6.36,6.35,6.36,43200.0
2013-01-14 14:00:00,6.36,6.37,6.35,6.36,45100.0,6.36,6.37,6.35,6.36,45100.0
2013-01-14 14:05:00,6.37,6.37,6.36,6.37,11300.0,6.37,6.37,6.36,6.37,11300.0
2013-01-14 14:10:00,6.37,6.37,6.36,6.37,37900.0,6.37,6.37,6.36,6.37,37900.0
2013-01-14 14:15:00,6.37,6.38,6.36,6.37,99800.0,6.37,6.38,6.36,6.37,99800.0
2013-01-14 14:20:00,6.36,6.37,6.36,6.37,15000.0,6.36,6.37,6.36,6.37,15000.0
2013-01-14 14:25:00,6.37,6.37,6.36,6.36,11700.0,6.37,6.37,6.36,6.36,11700.0
2013-01-14 14:30:00,6.36,6.37,6.36,6.37,39100.0,6.36,6.37,6.36,6.37,39100.0
2013-01-14 14:35:00,6.37,6.37,6.36,6.37,40000.0,6.37,6.37,6.36,6.37,40000.0
2013-01-14 14:40:00,6.37,6.37,6.36,6.37,19000.0,6.37,6.37,6.36,6.37,19000.0
2013-01-14 14:45:00,6.37,6.38,6.36,6.37,102100.0,6.37,6.38,6.36,6.37,102100.0
2013-01-14 14:50:00,6.36,6.37,6.36,6.37,65200.0,6.36,6.37,6.36,6.37,65200.0
2013-01-14 14:55:00,6.37,6.37,6.36,6.37,13700.0,6.37,6.37,6.36,6.37,13700.0
2013-01-14 15:00:00,6.36,6.37,6.35,6.36,145500.0,6.36,6.37,6.35,6.36,145500.0
2013-01-14 15:05:00,6.35,6.37,6.35,6.35,284500.0,6.35,6.37,6.35,6.35,284500.0
2013-01-14 15:10:00,6.36,6.36,6.35,6.35,32800.0,6.36,6.36,6.35,6.35,32800.0
2013-01-14 15:15:00,6.35,6.36,6.35,6.36,18800.0,6.35,6.36,6.35,6.36,18800.0
2013-01-14 15:20:00,6.36,6.36,6.35,6.36,33600.0,6.36,6.36,6.35,6.36,33600.0
2013-01-14 15:25:00,6.35,6.36,6.35,6.35,35300.0,6.35,6.36,6.35,6.35,35300.0
2013-01-14 15:30:00,6.36,6.36,6.35,6.35,50400.0,6.36,6.36,6.35,6.35,50400.0
2013-01-14 15:35:00,6.36,6.36,6.33,6.33,322500.0,6.36,6.36,6.33,6.33,322500.0
2013-01-14 15:40:00,6.33,6.34,6.33,6.34,78500.0,6.33,6.34,6.33,6.34,78500.0
2013-01-14 15:45:00,6.33,6.34,6.33,6.33,92000.0,6.33,6.34,6.33,6.33,92000.0
2013-01-14 15:50:00,6.33,6.34,6.33,6.33,131000.0,6.33,6.34,6.33,6.33,131000.0
2013-01-14 15:55:00,6.33,6.34,6.32,6.33,438000.0,6.33,6.34,6.32,6.33,438000.0
2013-01-15 09:30:00,6.38,6.45,6.36,6.38,1248100.0,6.38,6.45,6.36,6.38,1248100.0
2013-01-15 09:35:00,6.38,6.39,6.38,6.39,305800.0,6.38,6.39,6.38,6.39,305800.0
2013-01-15 09:40:00,6.39,6.4,6.36,6.39,618600.0,6.39,6.4,6.36,6.39,618600.0
2013-01-15 09:45:00,6.39,6.39,6.37,6.38,530100.0,6.39,6.39,6.37,6.38,530100.0
2013-01-15 09:50:00,6.39,6.4,6.37,6.39,1010200.0,6.39,6.4,6.37,6.39,1010200.0
2013-01-15 09:55:00,6.39,6.39,6.38,6.39,96900.0,6.39,6.39,6.38,6.39,96900.0
2013-01-15 10:00:00,6.38,6.41,6.38,6.41,443700.0,6.38,6.41,6.38,6.41,443700.0
2013-01-15 10:05:00,6.41,6.45,6.4,6.45,973500.0,6.41,6.45,6.4,6.45,973500.0
2013-01-15 10:10:00,6.45,6.49,6.45,6.47,1126500.0,6.45,6.49,6.45,6.47,1126500.0
2013-01-15 10:15:00,6.47,6.49,6.47,6.48,908900.0,6.47,6.49,6.47,6.48,908900.0
2013-01-15 10:20:00,6.48,6.49,6.45,6.45,1140100.0,6.48,6.49,6.45,6.45,1140100.0
2013-01-15 10:25:00,6.45,6.49,6.45,6.48,596100.0,6.45,6.49,6.45,6.48,596100.0
2013-01-15 10:30:00,6.47,6.5,6.47,6.48,666000.0,6.47,6.5,6.47,6.48,666000.0
2013-01-15 10:35:00,6.48,6.49,6.47,6.48,340600.0,6.48,6.49,6.47,6.48,340600.0
2013-01-15 10:40:00,6.49,6.49,6.46,6.46,269100.0,6.49,6.49,6.46,6.46,269100.0
2013-01-15 10:45:00,6.47,6.47,6.46,6.46,28300.0,6.47,6.47,6.46,6.46,28300.0
2013-01-15 10:50:00,6.47,6.47,6.46,6.47,240100.0,6.47,6.47,6.46,6.47,240100.0
2013-01-15 10:55:00,6.47,6.48,6.46,6.47,224300.0,6.47,6.48,6.46,6.47,224300.0
2013-01-15 11:00:00,6.47,6.48,6.46,6.47,332400.0,6.47,6.48,6.46,6.47,332400.0
2013-01-15 11:05:00,6.46,6.48,6.46,6.47,462300.0,6.46,6.48,6.46,6.47,462300.0
2013-01-15 11:10:00,6.47,6.47,6.46,6.46,102600.0,6.47,6.47,6.46,6.46,102600.0
2013-01-15 11:15:00,6.47,6.47,6.46,6.46,65700.0,6.47,6.47,6.46,6.46,65700.0
2013-01-15 11:20:00,6.47,6.47,6.46,6.46,75800.0,6.47,6.47,6.46,6.46,75800.0
2013-01-15 11:25:00,6.47,6.47,6.46,6.46,20700.0,6.47,6.47,6.46,6.46,20700.0
2013-01-15 11:30:00,6.46,6.47,6.46,6.46,51800.0,6.46,6.47,6.46,6.46,51800.0
2013-01-15 11:35:00,6.46,6.48,6.46,6.48,140100.0,6.46,6.48,6.46,6.48,140100.0
2013-01-15 11:40:00,6.48,6.49,6.47,6.49,143500.0,6.48,6.49,6.47,6.49,143500.0
2013-01-15 11:45:00,6.49,6.5,6.48,6.5,313300.0,6.49,6.5,6.48,6.5,313300.0
2013-01-15 11:50:00,6.5,6.5,6.47,6.47,696400.0,6.5,6.5,6.47,6.47,696400.0
2013-01-15 11:55:00,6.47,6.48,6.45,6.46,363300.0,6.47,6.48,6.45,6.46,363300.0
2013-01-15 12:00:00,6.47,6.49,6.46,6.48,355700.0,6.47,6.49,6.46,6.48,355700.0
2013-01-15 12:05:00,6.49,6.53,6.48,6.53,729800.0,6.49,6.53,6.48,6.53,729800.0
2013-01-15 12:10:00,6.52,6.56,6.52,6.53,1923500.0,6.52,6.56,6.52,6.53,1923500.0
2013-01-15 12:15:00,6.53,6.57,6.53,6.56,349400.0,6.53,6.57,6.53,6.56,349400.0
2013-01-15 12:20:00,6.56,6.57,6.52,6.52,970200.0,6.56,6.57,6.52,6.52,970200.0
2013-01-15 12:25:00,6.53,6.53,6.51,6.52,89800.0,6.53,6.53,6.51,6.52,89800.0
2013-01-15 12:30:00,6.52,6.52,6.51,6.51,63700.0,6.52,6.52,6.51,6.51,63700.0
2013-01-15 12:35:00,6.52,6.55,6.51,6.53,641700.0,6.52,6.55,6.51,6.53,641700.0
2013-01-15 12:40:00,6.54,6.54,6.53,6.54,38800.0,6.54,6.54,6.53,6.54,38800.0
2013-01-15 12:45:00,6.54,6.54,6.52,6.52,131400.0,6.54,6.54,6.52,6.52,131400.0
2013-01-15 12:50:00,6.52,6.53,6.52,6.52,105100.0,6.52,6.53,6.52,6.52,105100.0
2013-01-15 12:55:00,6.52,6.53,6.51,6.52,161200.0,6.52,6.53,6.51,6.52,161200.0
2013-01-15 13:00:00,6.52,6.52,6.51,6.51,37300.0,6.52,6.52,6.51,6.51,37300.0
2013-01-15 13:05:00,6.51,6.52,6.51,6.52,47100.0,6.51,6.52,6.51,6.52,47100.0
2013-01-15 13:10:00,6.51,6.52,6.5,6.5,154700.0,6.51,6.52,6.5,6.5,154700.0
2013-01-15 13:15:00,6.5,6.52,6.48,6.5,1304700.0,6.5,6.52,6.48,6.5,1304700.0
2013-01-15 13:20:00,6.5,6.5,6.48,6.5,422900.0,6.5,6.5,6.48,6.5,422900.0
2013-01-15 13:25:00,6.5,6.5,6.49,6.5,119600.0,6.5,6.5,6.49,6.5,119600.0
2013-01-15 13:30:00,6.5,6.51,6.49,6.5,315000.0,6.5,6.51,6.49,6.5,315000.0
2013-01-15 13:35:00,6.5,6.53,6.49,6.5,474000.0,6.5,6.53,6.49,6.5,474000.0
2013-01-15 13:40:00,6.51,6.51,6.49,6.5,108600.0,6.51,6.51,6.49,6.5,108600.0
2013-01-15 13:45:00,6.49,6.5,6.49,6.49,24300.0,6.49,6.5,6.49,6.49,24300.0
2013-01-15 13:50:00,6.5,6.5,6.48,6.49,248600.0,6.5,6.5,6.48,6.49,248600.0
2013-01-15 13:55:00,6.5,6.5,6.48,6.48,51900.0,6.5,6.5,6.48,6.48,51900.0
2013-01-15 14:00:00,6.49,6.49,6.48,6.48,27500.0,6.49,6.49,6.48,6.48,27500.0
2013-01-15 14:05:00,6.49,6.49,6.48,6.48,40200.0,6.49,6.49,6.48,6.48,40200.0
2013-01-15 14:10:00,6.49,6.49,6.47,6.47,533000.0,6.49,6.49,6.47,6.47,533000.0
2013-01-15 14:15:00,6.47,6.48,6.46,6.47,207000.0,6.47,6.48,6.46,6.47,207000.0
2013-01-15 14:20:00,6.46,6.47,6.45,6.47,392600.0,6.46,6.47,6.45,6.47,392600.0
2013-01-15 14:25:00,6.47,6.47,6.46,6.47,55600.0,6.47,6.47,6.46,6.47,55600.0
2013-01-15 14:30:00,6.47,6.48,6.47,6.48,66000.0,6.47,6.48,6.47,6.48,66000.0
2013-01-15 14:35:00,6.47,6.48,6.47,6.48,49700.0,6.47,6.48,6.47,6.48,49700.0
2013-01-15 14:40:00,6.47,6.49,6.47,6.49,64000.0,6.47,6.49,6.47,6.49,64000.0
2013-01-15 14:45:00,6.49,6.5,6.48,6.5,112300.0,6.49,6.5,6.48,6.5,112300.0
2013-01-15 14:50:00,6.5,6.51,6.49,6.5,605400.0,6.5,6.51,6.49,6.5,605400.0
2013-01-15 14:55:00,6.5,6.5,6.48,6.49,138700.0,6.5,6.5,6.48,6.49,138700.0
2013-01-15 15:00:00,6.49,6.5,6.49,6.5,126300.0,6.49,6.5,6.49,6.5,126300.0
2013-01-15 15:05:00,6.5,6.51,6.48,6.5,736200.0,6.5,6.51,6.48,6.5,736200.0
2013-01-15 15:10:00,6.5,6.5,6.49,6.5,30100.0,6.5,6.5,6.49,6.5,30100.0
2013-01-15 15:15:00,6.5,6.51,6.49,6.5,133800.0,6.5,6.51,6.49,6.5,133800.0
2013-01-15 15:20:00,6.51,6.51,6.49,6.49,243500.0,6.51,6.51,6.49,6.49,243500.0
2013-01-15 15:25:00,6.5,6.51,6.48,6.5,715000.0,6.5,6.51,6.48,6.5,715000.0
2013-01-15 15:30:00,6.5,6.52,6.5,6.5,448300.0,6.5,6.52,6.5,6.5,448300.0
2013-01-15 15:35:00,6.5,6.53,6.5,6.53,454400.0,6.5,6.53,6.5,6.53,454400.0
2013-01-15 15:40:00,6.52,6.53,6.51,6.51,179400.0,6.52,6.53,6.51,6.51,179400.0
2013-01-15 15:45:00,6.51,6.52,6.49,6.5,318300.0,6.51,6.52,6.49,6.5,318300.0
2013-01-15 15:50:00,6.5,6.51,6.48,6.49,1956500.0,6.5,6.51,6.48,6.49,1956500.0
2013-01-15 15:55:00,6.49,6.52,6.48,6.52,2035400.0,6.49,6.52,6.48,6.52,2035400.0
2013-01-16 09:30:00,6.5,6.5,6.43,6.45,303100.0,6.5,6.5,6.43,6.45,303100.0
2013-01-16 09:35:00,6.45,6.46,6.4,6.42,395800.0,6.45,6.46,6.4,6.42,395800.0
2013-01-16 09:40:00,6.43,6.48,6.43,6.48,604800.0,6.43,6.48,6.43,6.48,604800.0
2013-01-16 09:45:00,6.48,6.51,6.46,6.48,772700.0,6.48,6.51,6.46,6.48,772700.0
2013-01-16 09:50:00,6.48,6.48,6.47,6.47,159500.0,6.48,6.48,6.47,6.47,159500.0
2013-01-16 09:55:00,6.47,6.48,6.45,6.45,263700.0,6.47,6.48,6.45,6.45,263700.0
2013-01-16 10:00:00,6.46,6.47,6.4,6.42,531600.0,6.46,6.47,6.4,6.42,531600.0
2013-01-16 10:05:00,6.41,6.46,6.41,6.45,396800.0,6.41,6.46,6.41,6.45,396800.0
2013-01-16 10:10:00,6.45,6.45,6.44,6.44,26300.0,6.45,6.45,6.44,6.44,26300.0
2013-01-16 10:15:00,6.44,6.45,6.44,6.45,273700.0,6.44,6.45,6.44,6.45,273700.0
2013-01-16 10:20:00,6.45,6.45,6.44,6.45,124100.0,6.45,6.45,6.44,6.45,124100.0
2013-01-16 10:25:00,6.45,6.45,6.44,6.45,53200.0,6.45,6.45,6.44,6.45,53200.0
2013-01-16 10:30:00,6.44,6.45,6.44,6.44,76600.0,6.44,6.45,6.44,6.44,76600.0
2013-01-16 10:35:00,6.44,6.45,6.44,6.45,166300.0,6.44,6.45,6.44,6.45,166300.0
2013-01-16 10:40:00,6.44,6.47,6.44,6.46,326500.0,6.44,6.47,6.44,6.46,326500.0
2013-01-16 10:45:00,6.46,6.46,6.44,6.45,153100.0,6.46,6.46,6.44,6.45,153100.0
2013-01-16 10:50:00,6.45,6.46,6.43,6.44,360800.0,6.45,6.46,6.43,6.44,360800.0
2013-01-16 10:55:00,6.45,6.45,6.43,6.44,125100.0,6.45,6.45,6.43,6.44,125100.0
2013-01-16 11:00:00,6.43,6.44,6.43,6.44,256600.0,6.43,6.44,6.43,6.44,256600.0
2013-01-16 11:05:00,6.43,6.44,6.42,6.42,234800.0,6.43,6.44,6.42,6.42,234800.0
2013-01-16 11:10:00,6.42,6.43,6.41,6.43,154900.0,6.42,6.43,6.41,6.43,154900.0
2013-01-16 11:15:00,6.43,6.44,6.43,6.44,53300.0,6.43,6.44,6.43,6.44,53300.0
2013-01-16 11:20:00,6.44,6.44,6.43,6.43,66900.0,6.44,6.44,6.43,6.43,66900.0
2013-01-16 11:25:00,6.43,6.44,6.43,6.44,121500.0,6.43,6.44,6.43,6.44,121500.0
2013-01-16 11:30:00,6.43,6.44,6.43,6.44,104200.0,6.43,6.44,6.43,6.44,104200.0
2013-01-16 11:35:00,6.44,6.44,6.43,6.43,89800.0,6.44,6.44,6.43,6.43,89800.0
2013-01-16 11:40:00,6.44,6.45,6.43,6.45,288200.0,6.44,6.45,6.43,6.45,288200.0
2013-01-16 11:45:00,6.45,6.46,6.44,6.45,115200.0,6.45,6.46,6.44,6.45,115200.0
2013-01-16 11:50:00,6.46,6.48,6.45,6.48,172800.0,6.46,6.48,6.45,6.48,172800.0
2013-01-16 11:55:00,6.47,6.48,6.45,6.45,323900.0,6.47,6.48,6.45,6.45,323900.0
2013-01-16 12:00:00,6.45,6.46,6.45,6.45,59100.0,6.45,6.46,6.45,6.45,59100.0
2013-01-16 12:05:00,6.45,6.46,6.45,6.45,263800.0,6.45,6.46,6.45,6.45,263800.0
2013-01-16 12:10:00,6.45,6.46,6.45,6.45,33500.0,6.45,6.46,6.45,6.45,33500.0
2013-01-16 12:15:00,6.45,6.46,6.45,6.45,25400.0,6.45,6.46,6.45,6.45,25400.0
2013-01-16 12:20:00,6.45,6.46,6.45,6.45,29100.0,6.45,6.46,6.45,6.45,29100.0
2013-01-16 12:25:00,6.45,6.46,6.44,6.45,185100.0,6.45,6.46,6.44,6.45,185100.0
2013-01-16 12:30:00,6.44,6.45,6.43,6.43,111300.0,6.44,6.45,6.43,6.43,111300.0
2013-01-16 12:35:00,6.44,6.46,6.43,6.45,277100.0,6.44,6.46,6.43,6.45,277100.0
2013-01-16 12:40:00,6.45,6.46,6.44,6.45,155800.0,6.45,6.46,6.44,6.45,155800.0
2013-01-16 12:45:00,6.45,6.45,6.44,6.44,28700.0,6.45,6.45,6.44,6.44,28700.0
2013-01-16 12:50:00,6.45,6.45,6.44,6.44,116000.0,6.45,6.45,6.44,6.44,116000.0
2013-01-16 12:55:00,6.44,6.45,6.43,6.43,125300.0,6.44,6.45,6.43,6.43,125300.0
2013-01-16 13:00:00,6.43,6.44,6.43,6.44,18300.0,6.43,6.44,6.43,6.44,18300.0
2013-01-16 13:05:00,6.43,6.44,6.43,6.44,18400.0,6.43,6.44,6.43,6.44,18400.0
2013-01-16 13:10:00,6.43,6.44,6.43,6.43,42200.0,6.43,6.44,6.43,6.43,42200.0
2013-01-16 13:15:00,6.44,6.44,6.43,6.43,19500.0,6.44,6.44,6.43,6.43,19500.0
2013-01-16 13:20:00,6.44,6.44,6.43,6.43,40400.0,6.44,6.44,6.43,6.43,40400.0
2013-01-16 13:25:00,6.43,6.44,6.43,6.43,93000.0,6.43,6.44,6.43,6.43,93000.0
2013-01-16 13:30:00,6.43,6.44,6.42,6.44,253400.0,6.43,6.44,6.42,6.44,253400.0
2013-01-16 13:35:00,6.44,6.44,6.43,6.44,40900.0,6.44,6.44,6.43,6.44,40900.0
2013-01-16 13:40:00,6.43,6.46,6.43,6.46,268300.0,6.43,6.46,6.43,6.46,268300.0
2013-01-16 13:45:00,6.46,6.46,6.45,6.46,18900.0,6.46,6.46,6.45,6.46,18900.0
2013-01-16 13:50:00,6.46,6.47,6.46,6.46,54200.0,6.46,6.47,6.46,6.46,54200.0
2013-01-16 13:55:00,6.47,6.47,6.46,6.47,68300.0,6.47,6.47,6.46,6.47,68300.0
2013-01-16 14:00:00,6.47,6.47,6.46,6.47,26400.0,6.47,6.47,6.46,6.47,26400.0
2013-01-16 14:05:00,6.47,6.47,6.46,6.46,22100.0,6.47,6.47,6.46,6.46,22100.0
2013-01-16 14:10:00,6.47,6.49,6.46,6.48,558300.0,6.47,6.49,6.46,6.48,558300.0
2013-01-16 14:15:00,6.48,6.48,6.47,6.48,15200.0,6.48,6.48,6.47,6.48,15200.0
2013-01-16 14:20:00,6.48,6.48,6.47,6.47,23800.0,6.48,6.48,6.47,6.47,23800.0
2013-01-16 14:25:00,6.48,6.48,6.47,6.48,17800.0,6.48,6.48,6.47,6.48,17800.0
2013-01-16 14:30:00,6.48,6.48,6.47,6.48,27900.0,6.48,6.48,6.47,6.48,27900.0
2013-01-16 14:35:00,6.47,6.48,6.47,6.48,23200.0,6.47,6.48,6.47,6.48,23200.0
2013-01-16 14:40:00,6.47,6.48,6.47,6.48,30200.0,6.47,6.48,6.47,6.48,30200.0
2013-01-16 14:45:00,6.48,6.48,6.47,6.48,23900.0,6.48,6.48,6.47,6.48,23900.0
2013-01-16 14:50:00,6.47,6.48,6.47,6.48,68000.0,6.47,6.48,6.47,6.48,68000.0
2013-01-16 14:55:00,6.47,6.51,6.45,6.46,1190500.0,6.47,6.51,6.45,6.46,1190500.0
2013-01-16 15:00:00,6.47,6.47,6.45,6.46,56900.0,6.47,6.47,6.45,6.46,56900.0
2013-01-16 15:05:00,6.46,6.46,6.45,6.45,23000.0,6.46,6.46,6.45,6.45,23000.0
2013-01-16 15:10:00,6.46,6.46,6.44,6.44,82600.0,6.46,6.46,6.44,6.44,82600.0
2013-01-16 15:15:00,6.44,6.45,6.42,6.44,601100.0,6.44,6.45,6.42,6.44,601100.0
2013-01-16 15:20:00,6.45,6.45,6.44,6.45,64900.0,6.45,6.45,6.44,6.45,64900.0
2013-01-16 15:25:00,6.45,6.45,6.43,6.43,155600.0,6.45,6.45,6.43,6.43,155600.0
2013-01-16 15:30:00,6.43,6.44,6.43,6.44,42700.0,6.43,6.44,6.43,6.44,42700.0
2013-01-16 15:35:00,6.44,6.44,6.43,6.44,172000.0,6.44,6.44,6.43,6.44,172000.0
2013-01-16 15:40:00,6.44,6.44,6.43,6.43,106600.0,6.44,6.44,6.43,6.43,106600.0
2013-01-16 15:45:00,6.44,6.44,6.43,6.43,76500.0,6.44,6.44,6.43,6.43,76500.0
2013-01-16 15:50:00,6.44,6.45,6.43,6.45,348000.0,6.44,6.45,6.43,6.45,348000.0
2013-01-16 15:55:00,6.44,6.46,6.43,6.44,1110400.0,6.44,6.46,6.43,6.44,1110400.0
2013-01-17 09:30:00,6.47,6.5,6.46,6.5,150200.0,6.47,6.5,6.46,6.5,150200.0
2013-01-17 09:35:00,6.5,6.52,6.49,6.5,79200.0,6.5,6.52,6.49,6.5,79200.0
2013-01-17 09:40:00,6.49,6.5,6.47,6.47,248600.0,6.49,6.5,6.47,6.47,248600.0
2013-01-17 09:45:00,6.47,6.48,6.47,6.48,134700.0,6.47,6.48,6.47,6.48,134700.0
2013-01-17 09:50:00,6.48,6.51,6.47,6.48,328000.0,6.48,6.51,6.47,6.48,328000.0
2013-01-17 09:55:00,6.49,6.54,6.47,6.52,1498300.0,6.49,6.54,6.47,6.52,1498300.0
2013-01-17 10:00:00,6.52,6.55,6.49,6.52,786700.0,6.52,6.55,6.49,6.52,786700.0
2013-01-17 10:05:00,6.53,6.55,6.52,6.54,282000.0,6.53,6.55,6.52,6.54,282000.0
2013-01-17 10:10:00,6.54,6.54,6.53,6.54,24200.0,6.54,6.54,6.53,6.54,24200.0
2013-01-17 10:15:00,6.53,6.54,6.53,6.54,40600.0,6.53,6.54,6.53,6.54,40600.0
2013-01-17 10:20:00,6.54,6.54,6.53,6.54,27800.0,6.54,6.54,6.53,6.54,27800.0
2013-01-17 10:25:00,6.54,6.55,6.53,6.55,89900.0,6.54,6.55,6.53,6.55,89900.0
2013-01-17 10:30:00,6.55,6.56,6.54,6.56,185300.0,6.55,6.56,6.54,6.56,185300.0
2013-01-17 10:35:00,6.56,6.56,6.53,6.53,199700.0,6.56,6.56,6.53,6.53,199700.0
2013-01-17 10:40:00,6.54,6.54,6.52,6.52,281200.0,6.54,6.54,6.52,6.52,281200.0
2013-01-17 10:45:00,6.52,6.55,6.52,6.54,232900.0,6.52,6.55,6.52,6.54,232900.0
2013-01-17 10:50:00,6.53,6.54,6.53,6.54,25500.0,6.53,6.54,6.53,6.54,25500.0
2013-01-17 10:55:00,6.54,6.54,6.53,6.53,51900.0,6.54,6.54,6.53,6.53,51900.0
2013-01-17 11:00:00,6.53,6.54,6.53,6.53,50300.0,6.53,6.54,6.53,6.53,50300.0
2013-01-17 11:05:00,6.53,6.54,6.53,6.54,74100.0,6.53,6.54,6.53,6.54,74100.0
2013-01-17 11:10:00,6.53,6.54,6.53,6.53,48900.0,6.53,6.54,6.53,6.53,48900.0
2013-01-17 11:15:00,6.54,6.54,6.53,6.54,31400.0,6.54,6.54,6.53,6.54,31400.0
2013-01-17 11:20:00,6.54,6.55,6.53,6.54,104000.0,6.54,6.55,6.53,6.54,104000.0
2013-01-17 11:25:00,6.54,6.56,6.54,6.56,64100.0,6.54,6.56,6.54,6.56,64100.0
2013-01-17 11:30:00,6.56,6.56,6.55,6.56,52300.0,6.56,6.56,6.55,6.56,52300.0
2013-01-17 11:35:00,6.56,6.56,6.55,6.56,61400.0,6.56,6.56,6.55,6.56,61400.0
2013-01-17 11:40:00,6.56,6.57,6.55,6.57,135700.0,6.56,6.57,6.55,6.57,135700.0
2013-01-17 11:45:00,6.57,6.57,6.56,6.57,62500.0,6.57,6.57,6.56,6.57,62500.0
2013-01-17 11:50:00,6.57,6.58,6.56,6.56,211300.0,6.57,6.58,6.56,6.56,211300.0
2013-01-17 11:55:00,6.56,6.57,6.56,6.57,44200.0,6.56,6.57,6.56,6.57,44200.0
2013-01-17 12:00:00,6.56,6.57,6.56,6.56,24800.0,6.56,6.57,6.56,6.56,24800.0
2013-01-17 12:05:00,6.56,6.57,6.56,6.56,76000.0,6.56,6.57,6.56,6.56,76000.0
2013-01-17 12:10:00,6.57,6.57,6.56,6.56,29800.0,6.57,6.57,6.56,6.56,29800.0
2013-01-17 12:15:00,6.56,6.57,6.55,6.56,1464700.0,6.56,6.57,6.55,6.56,1464700.0
2013-01-17 12:20:00,6.56,6.58,6.56,6.58,990400.0,6.56,6.58,6.56,6.58,990400.0
2013-01-17 12:25:00,6.59,6.61,6.58,6.6,586900.0,6.59,6.61,6.58,6.6,586900.0
2013-01-17 12:30:00,6.61,6.61,6.59,6.6,201200.0,6.61,6.61,6.59,6.6,201200.0
2013-01-17 12:35:00,6.6,6.61,6.6,6.61,26400.0,6.6,6.61,6.6,6.61,26400.0
2013-01-17 12:40:00,6.61,6.61,6.6,6.61,82900.0,6.61,6.61,6.6,6.61,82900.0
2013-01-17 12:45:00,6.61,6.61,6.6,6.61,26500.0,6.61,6.61,6.6,6.61,26500.0
2013-01-17 12:50:00,6.61,6.63,6.6,6.61,610000.0,6.61,6.63,6.6,6.61,610000.0
2013-01-17 12:55:00,6.61,6.61,6.59,6.59,196200.0,6.61,6.61,6.59,6.59,196200.0
2013-01-17 13:00:00,6.6,6.62,6.59,6.59,838500.0,6.6,6.62,6.59,6.59,838500.0
2013-01-17 13:05:00,6.59,6.61,6.58,6.6,912000.0,6.59,6.61,6.58,6.6,912000.0
2013-01-17 13:10:00,6.6,6.61,6.59,6.61,62400.0,6.6,6.61,6.59,6.61,62400.0
2013-01-17 13:15:00,6.61,6.63,6.59,6.62,624700.0,6.61,6.63,6.59,6.62,624700.0
2013-01-17 13:20:00,6.62,6.63,6.61,6.62,98800.0,6.62,6.63,6.61,6.62,98800.0
2013-01-17 13:25:00,6.63,6.63,6.61,6.62,78100.0,6.63,6.63,6.61,6.62,78100.0
2013-01-17 13:30:00,6.62,6.62,6.61,6.62,10300.0,6.62,6.62,6.61,6.62,10300.0
2013-01-17 13:35:00,6.61,6.62,6.61,6.62,29700.0,6.61,6.62,6.61,6.62,29700.0
2013-01-17 13:40:00,6.62,6.62,6.61,6.62,36300.0,6.62,6.62,6.61,6.62,36300.0
2013-01-17 13:45:00,6.62,6.62,6.61,6.62,23900.0,6.62,6.62,6.61,6.62,23900.0
2013-01-17 13:50:00,6.62,6.63,6.61,6.63,240600.0,6.62,6.63,6.61,6.63,240600.0
2013-01-17 13:55:00,6.63,6.64,6.62,6.64,185300.0,6.63,6.64,6.62,6.64,185300.0
2013-01-17 14:00:00,6.64,6.65,6.63,6.64,766900.0,6.64,6.65,6.63,6.64,766900.0
2013-01-17 14:05:00,6.64,6.64,6.63,6.63,74900.0,6.64,6.64,6.63,6.63,74900.0
2013-01-17 14:10:00,6.64,6.64,6.63,6.63,38500.0,6.64,6.64,6.63,6.63,38500.0
2013-01-17 14:15:00,6.64,6.64,6.62,6.62,269200.0,6.64,6.64,6.62,6.62,269200.0
2013-01-17 14:20:00,6.63,6.64,6.62,6.64,67400.0,6.63,6.64,6.62,6.64,67400.0
2013-01-17 14:25:00,6.63,6.65,6.61,6.61,526200.0,6.63,6.65,6.61,6.61,526200.0
2013-01-17 14:30:00,6.62,6.62,6.6,6.6,808300.0,6.62,6.62,6.6,6.6,808300.0
2013-01-17 14:35:00,6.61,6.61,6.6,6.61,72600.0,6.61,6.61,6.6,6.61,72600.0
2013-01-17 14:40:00,6.61,6.63,6.61,6.61,147000.0,6.61,6.63,6.61,6.61,147000.0
2013-01-17 14:45:00,6.61,6.62,6.61,6.61,41000.0,6.61,6.62,6.61,6.61,41000.0
2013-01-17 14:50:00,6.61,6.62,6.61,6.61,42500.0,6.61,6.62,6.61,6.61,42500.0
2013-01-17 14:55:00,6.62,6.62,6.61,6.61,97800.0,6.62,6.62,6.61,6.61,97800.0
2013-01-17 15:00:00,6.62,6.62,6.61,6.61,145500.0,6.62,6.62,6.61,6.61,145500.0
2013-01-17 15:05:00,6.62,6.62,6.61,6.62,111100.0,6.62,6.62,6.61,6.62,111100.0
2013-01-17 15:10:00,6.62,6.62,6.61,6.62,51200.0,6.62,6.62,6.61,6.62,51200.0
2013-01-17 15:15:00,6.62,6.62,6.61,6.61,49600.0,6.62,6.62,6.61,6.61,49600.0
2013-01-17 15:20:00,6.62,6.64,6.6,6.62,926300.0,6.62,6.64,6.6,6.62,926300.0
2013-01-17 15:25:00,6.62,6.63,6.62,6.62,254800.0,6.62,6.63,6.62,6.62,254800.0
2013-01-17 15:30:00,6.63,6.66,6.62,6.65,789400.0,6.63,6.66,6.62,6.65,789400.0
2013-01-17 15:35:00,6.65,6.65,6.63,6.64,240500.0,6.65,6.65,6.63,6.64,240500.0
2013-01-17 15:40:00,6.65,6.65,6.63,6.63,216400.0,6.65,6.65,6.63,6.63,216400.0
2013-01-17 15:45:00,6.63,6.64,6.62,6.62,240700.0,6.63,6.64,6.62,6.62,240700.0
2013-01-17 15:50:00,6.63,6.63,6.61,6.61,725000.0,6.63,6.63,6.61,6.61,725000.0
2013-01-17 15:55:00,6.61,6.62,6.61,6.61,660300.0,6.61,6.62,6.61,6.61,660300.0
2013-01-18 09:30:00,6.63,6.64,6.59,6.59,1431800.0,6.63,6.64,6.59,6.59,1431800.0
2013-01-18 09:35:00,6.59,6.6,6.59,6.6,416500.0,6.59,6.6,6.59,6.6,416500.0
2013-01-18 09:40:00,6.6,6.61,6.56,6.58,569800.0,6.6,6.61,6.56,6.58,569800.0
2013-01-18 09:45:00,6.58,6.61,6.57,6.59,735200.0,6.58,6.61,6.57,6.59,735200.0
2013-01-18 09:50:00,6.6,6.6,6.58,6.58,236600.0,6.6,6.6,6.58,6.58,236600.0
2013-01-18 09:55:00,6.59,6.61,6.58,6.6,280400.0,6.59,6.61,6.58,6.6,280400.0
2013-01-18 10:00:00,6.6,6.61,6.59,6.61,111300.0,6.6,6.61,6.59,6.61,111300.0
2013-01-18 10:05:00,6.61,6.61,6.6,6.6,42800.0,6.61,6.61,6.6,6.6,42800.0
2013-01-18 10:10:00,6.6,6.66,6.6,6.64,521300.0,6.6,6.66,6.6,6.64,521300.0
2013-01-18 10:15:00,6.64,6.67,6.63,6.65,1068200.0,6.64,6.67,6.63,6.65,1068200.0
2013-01-18 10:20:00,6.65,6.66,6.64,6.66,333400.0,6.65,6.66,6.64,6.66,333400.0
2013-01-18 10:25:00,6.66,6.66,6.63,6.63,393400.0,6.66,6.66,6.63,6.63,393400.0
2013-01-18 10:30:00,6.64,6.64,6.61,6.62,329600.0,6.64,6.64,6.61,6.62,329600.0
2013-01-18 10:35:00,6.61,6.63,6.61,6.62,159700.0,6.61,6.63,6.61,6.62,159700.0
2013-01-18 10:40:00,6.62,6.63,6.62,6.62,56600.0,6.62,6.63,6.62,6.62,56600.0
2013-01-18 10:45:00,6.62,6.63,6.6,6.6,295500.0,6.62,6.63,6.6,6.6,295500.0
2013-01-18 10:50:00,6.6,6.61,6.59,6.59,1345900.0,6.6,6.61,6.59,6.59,1345900.0
2013-01-18 10:55:00,6.59,6.61,6.59,6.61,1241700.0,6.59,6.61,6.59,6.61,1241700.0
2013-01-18 11:00:00,6.6,6.63,6.6,6.61,567400.0,6.6,6.63,6.6,6.61,567400.0
2013-01-18 11:05:00,6.61,6.64,6.6,6.61,835000.0,6.61,6.64,6.6,6.61,835000.0
2013-01-18 11:10:00,6.61,6.62,6.59,6.6,600900.0,6.61,6.62,6.59,6.6,600900.0
2013-01-18 11:15:00,6.6,6.61,6.6,6.6,206800.0,6.6,6.61,6.6,6.6,206800.0
2013-01-18 11:20:00,6.61,6.62,6.6,6.62,90100.0,6.61,6.62,6.6,6.62,90100.0
2013-01-18 11:25:00,6.62,6.62,6.61,6.61,28300.0,6.62,6.62,6.61,6.61,28300.0
2013-01-18 11:30:00,6.61,6.62,6.61,6.62,42500.0,6.61,6.62,6.61,6.62,42500.0
2013-01-18 11:35:00,6.61,6.62,6.6,6.6,425200.0,6.61,6.62,6.6,6.6,425200.0
2013-01-18 11:40:00,6.6,6.62,6.6,6.62,146400.0,6.6,6.62,6.6,6.62,146400.0
2013-01-18 11:45:00,6.61,6.62,6.6,6.61,808300.0,6.61,6.62,6.6,6.61,808300.0
2013-01-18 11:50:00,6.61,6.62,6.61,6.62,71300.0,6.61,6.62,6.61,6.62,71300.0
2013-01-18 11:55:00,6.62,6.62,6.61,6.61,15800.0,6.62,6.62,6.61,6.61,15800.0
2013-01-18 12:00:00,6.62,6.62,6.61,6.61,27500.0,6.62,6.62,6.61,6.61,27500.0
2013-01-18 12:05:00,6.62,6.62,6.61,6.61,28700.0,6.62,6.62,6.61,6.61,28700.0
2013-01-18 12:10:00,6.61,6.62,6.61,6.61,34300.0,6.61,6.62,6.61,6.61,34300.0
2013-01-18 12:15:00,6.61,6.62,6.6,6.6,206700.0,6.61,6.62,6.6,6.6,206700.0
2013-01-18 12:20:00,6.6,6.62,6.6,6.62,185000.0,6.6,6.62,6.6,6.62,185000.0
2013-01-18 12:25:00,6.61,6.62,6.61,6.61,16500.0,6.61,6.62,6.61,6.61,16500.0
2013-01-18 12:30:00,6.61,6.65,6.61,6.64,364500.0,6.61,6.65,6.61,6.64,364500.0
2013-01-18 12:35:00,6.65,6.65,6.63,6.64,105300.0,6.65,6.65,6.63,6.64,105300.0
2013-01-18 12:40:00,6.64,6.64,6.63,6.64,24000.0,6.64,6.64,6.63,6.64,24000.0
2013-01-18 12:45:00,6.64,6.65,6.63,6.65,142900.0,6.64,6.65,6.63,6.65,142900.0
2013-01-18 12:50:00,6.65,6.68,6.64,6.66,476500.0,6.65,6.68,6.64,6.66,476500.0
2013-01-18 12:55:00,6.66,6.66,6.64,6.64,179300.0,6.66,6.66,6.64,6.64,179300.0
2013-01-18 13:00:00,6.64,6.65,6.64,6.65,80500.0,6.64,6.65,6.64,6.65,80500.0
2013-01-18 13:05:00,6.65,6.65,6.64,6.64,41500.0,6.65,6.65,6.64,6.64,41500.0
2013-01-18 13:10:00,6.65,6.65,6.64,6.65,62100.0,6.65,6.65,6.64,6.65,62100.0
2013-01-18 13:15:00,6.65,6.66,6.65,6.65,78100.0,6.65,6.66,6.65,6.65,78100.0
2013-01-18 13:20:00,6.64,6.65,6.64,6.64,194800.0,6.64,6.65,6.64,6.64,194800.0
2013-01-18 13:25:00,6.65,6.65,6.64,6.64,44900.0,6.65,6.65,6.64,6.64,44900.0
2013-01-18 13:30:00,6.65,6.65,6.63,6.63,355400.0,6.65,6.65,6.63,6.63,355400.0
2013-01-18 13:35:00,6.63,6.64,6.63,6.64,57800.0,6.63,6.64,6.63,6.64,57800.0
2013-01-18 13:40:00,6.64,6.65,6.63,6.64,190200.0,6.64,6.65,6.63,6.64,190200.0
2013-01-18 13:45:00,6.65,6.66,6.64,6.64,160900.0,6.65,6.66,6.64,6.64,160900.0
2013-01-18 13:50:00,6.65,6.67,6.64,6.67,379000.0,6.65,6.67,6.64,6.67,379000.0
2013-01-18 13:55:00,6.67,6.68,6.65,6.67,654200.0,6.67,6.68,6.65,6.67,654200.0
2013-01-18 14:00:00,6.67,6.68,6.65,6.67,487900.0,6.67,6.68,6.65,6.67,487900.0
2013-01-18 14:05:00,6.67,6.67,6.66,6.67,31000.0,6.67,6.67,6.66,6.67,31000.0
2013-01-18 14:10:00,6.67,6.68,6.66,6.67,188600.0,6.67,6.68,6.66,6.67,188600.0
2013-01-18 14:15:00,6.67,6.67,6.66,6.67,43400.0,6.67,6.67,6.66,6.67,43400.0
2013-01-18 14:20:00,6.67,6.67,6.66,6.67,37200.0,6.67,6.67,6.66,6.67,37200.0
2013-01-18 14:25:00,6.67,6.7,6.66,6.69,720000.0,6.67,6.7,6.66,6.69,720000.0
2013-01-18 14:30:00,6.69,6.69,6.68,6.69,61600.0,6.69,6.69,6.68,6.69,61600.0
2013-01-18 14:35:00,6.69,6.69,6.68,6.69,76700.0,6.69,6.69,6.68,6.69,76700.0
2013-01-18 14:40:00,6.69,6.7,6.68,6.69,364100.0,6.69,6.7,6.68,6.69,364100.0
2013-01-18 14:45:00,6.69,6.69,6.64,6.64,794900.0,6.69,6.69,6.64,6.64,794900.0
2013-01-18 14:50:00,6.65,6.66,6.63,6.65,765300.0,6.65,6.66,6.63,6.65,765300.0
2013-01-18 14:55:00,6.65,6.66,6.65,6.66,211800.0,6.65,6.66,6.65,6.66,211800.0
2013-01-18 15:00:00,6.66,6.66,6.65,6.66,61100.0,6.66,6.66,6.65,6.66,61100.0
2013-01-18 15:05:00,6.66,6.67,6.64,6.65,539000.0,6.66,6.67,6.64,6.65,539000.0
2013-01-18 15:10:00,6.65,6.66,6.65,6.65,32100.0,6.65,6.66,6.65,6.65,32100.0
2013-01-18 15:15:00,6.66,6.67,6.65,6.67,191100.0,6.66,6.67,6.65,6.67,191100.0
2013-01-18 15:20:00,6.66,6.67,6.66,6.67,63100.0,6.66,6.67,6.66,6.67,63100.0
2013-01-18 15:25:00,6.67,6.67,6.66,6.67,93700.0,6.67,6.67,6.66,6.67,93700.0
2013-01-18 15:30:00,6.67,6.7,6.66,6.67,732800.0,6.67,6.7,6.66,6.67,732800.0
2013-01-18 15:35:00,6.66,6.67,6.66,6.67,475400.0,6.66,6.67,6.66,6.67,475400.0
2013-01-18 15:40:00,6.67,6.69,6.66,6.69,335200.0,6.67,6.69,6.66,6.69,335200.0
2013-01-18 15:45:00,6.69,6.69,6.68,6.69,188300.0,6.69,6.69,6.68,6.69,188300.0
2013-01-18 15:50:00,6.69,6.7,6.68,6.7,282500.0,6.69,6.7,6.68,6.7,282500.0
2013-01-18 15:55:00,6.69,6.71,6.69,6.7,775200.0,6.69,6.71,6.69,6.7,775200.0
2013-01-22 09:30:00,6.7,6.72,6.66,6.66,203000.0,6.7,6.72,6.66,6.66,203000.0
2013-01-22 09:35:00,6.66,6.67,6.66,6.66,113200.0,6.66,6.67,6.66,6.66,113200.0
2013-01-22 09:40:00,6.66,6.67,6.65,6.65,262000.0,6.66,6.67,6.65,6.65,262000.0
2013-01-22 09:45:00,6.65,6.67,6.65,6.66,980600.0,6.65,6.67,6.65,6.66,980600.0
2013-01-22 09:50:00,6.66,6.67,6.66,6.67,67800.0,6.66,6.67,6.66,6.67,67800.0
2013-01-22 09:55:00,6.67,6.69,6.66,6.68,236800.0,6.67,6.69,6.66,6.68,236800.0
2013-01-22 10:00:00,6.68,6.7,6.67,6.68,654600.0,6.68,6.7,6.67,6.68,654600.0
2013-01-22 10:05:00,6.68,6.72,6.68,6.71,386800.0,6.68,6.72,6.68,6.71,386800.0
2013-01-22 10:10:00,6.72,6.72,6.7,6.7,88000.0,6.72,6.72,6.7,6.7,88000.0
2013-01-22 10:15:00,6.7,6.71,6.7,6.7,63100.0,6.7,6.71,6.7,6.7,63100.0
2013-01-22 10:20:00,6.7,6.71,6.7,6.7,349300.0,6.7,6.71,6.7,6.7,349300.0
2013-01-22 10:25:00,6.7,6.71,6.7,6.7,204500.0,6.7,6.71,6.7,6.7,204500.0
2013-01-22 10:30:00,6.7,6.71,6.7,6.7,82700.0,6.7,6.71,6.7,6.7,82700.0
2013-01-22 10:35:00,6.71,6.72,6.7,6.71,379100.0,6.71,6.72,6.7,6.71,379100.0
2013-01-22 10:40:00,6.71,6.73,6.71,6.72,204800.0,6.71,6.73,6.71,6.72,204800.0
2013-01-22 10:45:00,6.72,6.73,6.71,6.71,328700.0,6.72,6.73,6.71,6.71,328700.0
2013-01-22 10:50:00,6.71,6.72,6.71,6.71,176100.0,6.71,6.72,6.71,6.71,176100.0
2013-01-22 10:55:00,6.71,6.71,6.7,6.71,101700.0,6.71,6.71,6.7,6.71,101700.0
2013-01-22 11:00:00,6.7,6.71,6.7,6.7,193900.0,6.7,6.71,6.7,6.7,193900.0
2013-01-22 11:05:00,6.7,6.71,6.7,6.7,247100.0,6.7,6.71,6.7,6.7,247100.0
2013-01-22 11:10:00,6.7,6.71,6.7,6.7,46400.0,6.7,6.71,6.7,6.7,46400.0
2013-01-22 11:15:00,6.7,6.75,6.7,6.74,1108600.0,6.7,6.75,6.7,6.74,1108600.0
2013-01-22 11:20:00,6.75,6.76,6.73,6.75,702900.0,6.75,6.76,6.73,6.75,702900.0
2013-01-22 11:25:00,6.75,6.75,6.73,6.74,228900.0,6.75,6.75,6.73,6.74,228900.0
2013-01-22 11:30:00,6.74,6.74,6.73,6.74,198700.0,6.74,6.74,6.73,6.74,198700.0
2013-01-22 11:35:00,6.74,6.75,6.73,6.75,756700.0,6.74,6.75,6.73,6.75,756700.0
2013-01-22 11:40:00,6.74,6.75,6.74,6.75,72500.0,6.74,6.75,6.74,6.75,72500.0
2013-01-22 11:45:00,6.75,6.75,6.73,6.74,187900.0,6.75,6.75,6.73,6.74,187900.0
2013-01-22 11:50:00,6.73,6.74,6.73,6.73,46000.0,6.73,6.74,6.73,6.73,46000.0
2013-01-22 11:55:00,6.74,6.79,6.73,6.76,830200.0,6.74,6.79,6.73,6.76,830200.0
2013-01-22 12:00:00,6.76,6.78,6.75,6.75,493700.0,6.76,6.78,6.75,6.75,493700.0
2013-01-22 12:05:00,6.75,6.78,6.74,6.77,539300.0,6.75,6.78,6.74,6.77,539300.0
2013-01-22 12:10:00,6.77,6.78,6.77,6.78,78400.0,6.77,6.78,6.77,6.78,78400.0
2013-01-22 12:15:00,6.77,6.79,6.77,6.78,260100.0,6.77,6.79,6.77,6.78,260100.0
2013-01-22 12:20:00,6.77,6.78,6.76,6.76,67800.0,6.77,6.78,6.76,6.76,67800.0
2013-01-22 12:25:00,6.76,6.78,6.76,6.78,97700.0,6.76,6.78,6.76,6.78,97700.0
2013-01-22 12:30:00,6.78,6.79,6.77,6.78,81000.0,6.78,6.79,6.77,6.78,81000.0
2013-01-22 12:35:00,6.79,6.81,6.78,6.81,426800.0,6.79,6.81,6.78,6.81,426800.0
2013-01-22 12:40:00,6.81,6.81,6.8,6.8,118000.0,6.81,6.81,6.8,6.8,118000.0
2013-01-22 12:45:00,6.81,6.83,6.79,6.8,1684100.0,6.81,6.83,6.79,6.8,1684100.0
2013-01-22 12:50:00,6.79,6.8,6.78,6.79,180400.0,6.79,6.8,6.78,6.79,180400.0
2013-01-22 12:55:00,6.79,6.79,6.78,6.79,32100.0,6.79,6.79,6.78,6.79,32100.0
2013-01-22 13:00:00,6.79,6.81,6.78,6.8,520500.0,6.79,6.81,6.78,6.8,520500.0
2013-01-22 13:05:00,6.8,6.8,6.78,6.79,233800.0,6.8,6.8,6.78,6.79,233800.0
2013-01-22 13:10:00,6.78,6.79,6.78,6.78,27000.0,6.78,6.79,6.78,6.78,27000.0
2013-01-22 13:15:00,6.79,6.79,6.78,6.79,48800.0,6.79,6.79,6.78,6.79,48800.0
2013-01-22 13:20:00,6.79,6.79,6.78,6.79,51700.0,6.79,6.79,6.78,6.79,51700.0
2013-01-22 13:25:00,6.79,6.79,6.78,6.79,32700.0,6.79,6.79,6.78,6.79,32700.0
2013-01-22 13:30:00,6.79,6.79,6.78,6.79,38400.0,6.79,6.79,6.78,6.79,38400.0
2013-01-22 13:35:00,6.79,6.79,6.78,6.79,34800.0,6.79,6.79,6.78,6.79,34800.0
2013-01-22 13:40:00,6.79,6.8,6.78,6.79,126200.0,6.79,6.8,6.78,6.79,126200.0
2013-01-22 13:45:00,6.79,6.79,6.78,6.79,40900.0,6.79,6.79,6.78,6.79,40900.0
2013-01-22 13:50:00,6.79,6.8,6.78,6.79,51400.0,6.79,6.8,6.78,6.79,51400.0
2013-01-22 13:55:00,6.79,6.8,6.79,6.79,198300.0,6.79,6.8,6.79,6.79,198300.0
2013-01-22 14:00:00,6.79,6.8,6.79,6.79,195200.0,6.79,6.8,6.79,6.79,195200.0
2013-01-22 14:05:00,6.79,6.79,6.78,6.79,44400.0,6.79,6.79,6.78,6.79,44400.0
2013-01-22 14:10:00,6.79,6.79,6.78,6.79,71200.0,6.79,6.79,6.78,6.79,71200.0
2013-01-22 14:15:00,6.79,6.8,6.78,6.8,66400.0,6.79,6.8,6.78,6.8,66400.0
2013-01-22 14:20:00,6.79,6.8,6.79,6.79,46700.0,6.79,6.8,6.79,6.79,46700.0
2013-01-22 14:25:00,6.79,6.8,6.79,6.79,67000.0,6.79,6.8,6.79,6.79,67000.0
2013-01-22 14:30:00,6.79,6.8,6.79,6.8,50000.0,6.79,6.8,6.79,6.8,50000.0
2013-01-22 14:35:00,6.8,6.81,6.79,6.81,413400.0,6.8,6.81,6.79,6.81,413400.0
2013-01-22 14:40:00,6.81,6.81,6.8,6.81,75100.0,6.81,6.81,6.8,6.81,75100.0
2013-01-22 14:45:00,6.81,6.82,6.8,6.82,283200.0,6.81,6.82,6.8,6.82,283200.0
2013-01-22 14:50:00,6.82,6.84,6.82,6.83,259700.0,6.82,6.84,6.82,6.83,259700.0
2013-01-22 14:55:00,6.83,6.83,6.82,6.83,42700.0,6.83,6.83,6.82,6.83,42700.0
2013-01-22 15:00:00,6.82,6.83,6.82,6.83,53300.0,6.82,6.83,6.82,6.83,53300.0
2013-01-22 15:05:00,6.83,6.83,6.8,6.82,360200.0,6.83,6.83,6.8,6.82,360200.0
2013-01-22 15:10:00,6.81,6.82,6.8,6.81,160300.0,6.81,6.82,6.8,6.81,160300.0
2013-01-22 15:15:00,6.81,6.81,6.8,6.8,52500.0,6.81,6.81,6.8,6.8,52500.0
2013-01-22 15:20:00,6.81,6.83,6.8,6.83,259800.0,6.81,6.83,6.8,6.83,259800.0
2013-01-22 15:25:00,6.82,6.83,6.82,6.83,62100.0,6.82,6.83,6.82,6.83,62100.0
2013-01-22 15:30:00,6.83,6.83,6.81,6.82,262500.0,6.83,6.83,6.81,6.82,262500.0
2013-01-22 15:35:00,6.82,6.82,6.81,6.81,857400.0,6.82,6.82,6.81,6.81,857400.0
2013-01-22 15:40:00,6.82,6.83,6.81,6.82,902900.0,6.82,6.83,6.81,6.82,902900.0
2013-01-22 15:45:00,6.82,6.85,6.82,6.84,637400.0,6.82,6.85,6.82,6.84,637400.0
2013-01-22 15:50:00,6.84,6.86,6.84,6.86,812500.0,6.84,6.86,6.84,6.86,812500.0
2013-01-22 15:55:00,6.86,6.88,6.85,6.85,1742600.0,6.86,6.88,6.85,6.85,1742600.0
2013-01-23 09:30:00,6.86,6.86,6.83,6.84,264000.0,6.86,6.86,6.83,6.84,264000.0
2013-01-23 09:35:00,6.84,6.84,6.79,6.8,700300.0,6.84,6.84,6.79,6.8,700300.0
2013-01-23 09:40:00,6.8,6.81,6.78,6.79,269900.0,6.8,6.81,6.78,6.79,269900.0
2013-01-23 09:45:00,6.78,6.82,6.78,6.8,829300.0,6.78,6.82,6.78,6.8,829300.0
2013-01-23 09:50:00,6.81,6.81,6.78,6.79,955900.0,6.81,6.81,6.78,6.79,955900.0
2013-01-23 09:55:00,6.8,6.81,6.75,6.77,759400.0,6.8,6.81,6.75,6.77,759400.0
2013-01-23 10:00:00,6.77,6.77,6.73,6.75,471100.0,6.77,6.77,6.73,6.75,471100.0
2013-01-23 10:05:00,6.74,6.75,6.73,6.74,143100.0,6.74,6.75,6.73,6.74,143100.0
2013-01-23 10:10:00,6.74,6.76,6.73,6.76,242400.0,6.74,6.76,6.73,6.76,242400.0
2013-01-23 10:15:00,6.76,6.78,6.75,6.77,434700.0,6.76,6.78,6.75,6.77,434700.0
2013-01-23 10:20:00,6.77,6.77,6.75,6.75,241700.0,6.77,6.77,6.75,6.75,241700.0
2013-01-23 10:25:00,6.75,6.76,6.75,6.75,139800.0,6.75,6.76,6.75,6.75,139800.0
2013-01-23 10:30:00,6.76,6.76,6.75,6.75,44400.0,6.76,6.76,6.75,6.75,44400.0
2013-01-23 10:35:00,6.76,6.78,6.75,6.78,187000.0,6.76,6.78,6.75,6.78,187000.0
2013-01-23 10:40:00,6.77,6.79,6.77,6.79,92700.0,6.77,6.79,6.77,6.79,92700.0
2013-01-23 10:45:00,6.79,6.79,6.77,6.78,253000.0,6.79,6.79,6.77,6.78,253000.0
2013-01-23 10:50:00,6.77,6.8,6.77,6.78,570800.0,6.77,6.8,6.77,6.78,570800.0
2013-01-23 10:55:00,6.79,6.79,6.78,6.79,91400.0,6.79,6.79,6.78,6.79,91400.0
2013-01-23 11:00:00,6.79,6.82,6.78,6.8,439600.0,6.79,6.82,6.78,6.8,439600.0
2013-01-23 11:05:00,6.8,6.82,6.79,6.82,278000.0,6.8,6.82,6.79,6.82,278000.0
2013-01-23 11:10:00,6.82,6.84,6.82,6.83,1040300.0,6.82,6.84,6.82,6.83,1040300.0
2013-01-23 11:15:00,6.83,6.84,6.83,6.83,82200.0,6.83,6.84,6.83,6.83,82200.0
2013-01-23 11:20:00,6.83,6.86,6.82,6.83,915800.0,6.83,6.86,6.82,6.83,915800.0
2013-01-23 11:25:00,6.83,6.85,6.82,6.83,465200.0,6.83,6.85,6.82,6.83,465200.0
2013-01-23 11:30:00,6.83,6.83,6.82,6.82,64700.0,6.83,6.83,6.82,6.82,64700.0
2013-01-23 11:35:00,6.82,6.84,6.82,6.83,189700.0,6.82,6.84,6.82,6.83,189700.0
2013-01-23 11:40:00,6.83,6.84,6.82,6.84,198700.0,6.83,6.84,6.82,6.84,198700.0
2013-01-23 11:45:00,6.83,6.84,6.83,6.83,46400.0,6.83,6.84,6.83,6.83,46400.0
2013-01-23 11:50:00,6.84,6.84,6.82,6.83,324000.0,6.84,6.84,6.82,6.83,324000.0
2013-01-23 11:55:00,6.83,6.83,6.82,6.82,49300.0,6.83,6.83,6.82,6.82,49300.0
2013-01-23 12:00:00,6.82,6.83,6.81,6.82,628600.0,6.82,6.83,6.81,6.82,628600.0
2013-01-23 12:05:00,6.82,6.83,6.81,6.82,151700.0,6.82,6.83,6.81,6.82,151700.0
2013-01-23 12:10:00,6.82,6.82,6.81,6.82,53600.0,6.82,6.82,6.81,6.82,53600.0
2013-01-23 12:15:00,6.82,6.82,6.81,6.82,27800.0,6.82,6.82,6.81,6.82,27800.0
2013-01-23 12:20:00,6.82,6.82,6.81,6.82,18500.0,6.82,6.82,6.81,6.82,18500.0
2013-01-23 12:25:00,6.82,6.83,6.81,6.83,135300.0,6.82,6.83,6.81,6.83,135300.0
2013-01-23 12:30:00,6.83,6.84,6.82,6.83,134300.0,6.83,6.84,6.82,6.83,134300.0
2013-01-23 12:35:00,6.84,6.84,6.83,6.84,26400.0,6.84,6.84,6.83,6.84,26400.0
2013-01-23 12:40:00,6.84,6.84,6.83,6.84,24300.0,6.84,6.84,6.83,6.84,24300.0
2013-01-23 12:45:00,6.84,6.84,6.83,6.83,31200.0,6.84,6.84,6.83,6.83,31200.0
2013-01-23 12:50:00,6.84,6.84,6.83,6.83,21000.0,6.84,6.84,6.83,6.83,21000.0
2013-01-23 12:55:00,6.84,6.84,6.83,6.83,52600.0,6.84,6.84,6.83,6.83,52600.0
2013-01-23 13:00:00,6.84,6.84,6.83,6.83,34500.0,6.84,6.84,6.83,6.83,34500.0
2013-01-23 13:05:00,6.84,6.84,6.83,6.84,58500.0,6.84,6.84,6.83,6.84,58500.0
2013-01-23 13:10:00,6.84,6.84,6.83,6.84,22000.0,6.84,6.84,6.83,6.84,22000.0
2013-01-23 13:15:00,6.84,6.84,6.83,6.83,55300.0,6.84,6.84,6.83,6.83,55300.0
2013-01-23 13:20:00,6.83,6.85,6.83,6.85,168400.0,6.83,6.85,6.83,6.85,168400.0
2013-01-23 13:25:00,6.85,6.85,6.84,6.84,16400.0,6.85,6.85,6.84,6.84,16400.0
2013-01-23 13:30:00,6.85,6.85,6.84,6.85,96600.0,6.85,6.85,6.84,6.85,96600.0
2013-01-23 13:35:00,6.85,6.85,6.84,6.85,28800.0,6.85,6.85,6.84,6.85,28800.0
2013-01-23 13:40:00,6.85,6.85,6.83,6.84,253000.0,6.85,6.85,6.83,6.84,253000.0
2013-01-23 13:45:00,6.85,6.85,6.83,6.84,158600.0,6.85,6.85,6.83,6.84,158600.0
2013-01-23 13:50:00,6.84,6.85,6.84,6.85,23300.0,6.84,6.85,6.84,6.85,23300.0
2013-01-23 13:55:00,6.85,6.86,6.84,6.86,120400.0,6.85,6.86,6.84,6.86,120400.0
2013-01-23 14:00:00,6.86,6.86,6.85,6.86,22800.0,6.86,6.86,6.85,6.86,22800.0
2013-01-23 14:05:00,6.86,6.86,6.85,6.85,424800.0,6.86,6.86,6.85,6.85,424800.0
2013-01-23 14:10:00,6.85,6.86,6.84,6.84,144200.0,6.85,6.86,6.84,6.84,144200.0
2013-01-23 14:15:00,6.84,6.85,6.82,6.83,615200.0,6.84,6.85,6.82,6.83,615200.0
2013-01-23 14:20:00,6.83,6.83,6.81,6.81,381200.0,6.83,6.83,6.81,6.81,381200.0
2013-01-23 14:25:00,6.81,6.83,6.81,6.83,534300.0,6.81,6.83,6.81,6.83,534300.0
2013-01-23 14:30:00,6.83,6.83,6.81,6.83,360700.0,6.83,6.83,6.81,6.83,360700.0
2013-01-23 14:35:00,6.83,6.85,6.82,6.83,343500.0,6.83,6.85,6.82,6.83,343500.0
2013-01-23 14:40:00,6.83,6.86,6.82,6.85,602100.0,6.83,6.86,6.82,6.85,602100.0
2013-01-23 14:45:00,6.86,6.89,6.85,6.86,570900.0,6.86,6.89,6.85,6.86,570900.0
2013-01-23 14:50:00,6.86,6.86,6.85,6.86,26700.0,6.86,6.86,6.85,6.86,26700.0
2013-01-23 14:55:00,6.86,6.86,6.85,6.86,17200.0,6.86,6.86,6.85,6.86,17200.0
2013-01-23 15:00:00,6.85,6.86,6.83,6.85,617900.0,6.85,6.86,6.83,6.85,617900.0
2013-01-23 15:05:00,6.85,6.85,6.83,6.84,438300.0,6.85,6.85,6.83,6.84,438300.0
2013-01-23 15:10:00,6.84,6.85,6.83,6.85,725000.0,6.84,6.85,6.83,6.85,725000.0
2013-01-23 15:15:00,6.85,6.85,6.84,6.85,123100.0,6.85,6.85,6.84,6.85,123100.0
2013-01-23 15:20:00,6.85,6.85,6.84,6.84,244600.0,6.85,6.85,6.84,6.84,244600.0
2013-01-23 15:25:00,6.84,6.85,6.84,6.84,52900.0,6.84,6.85,6.84,6.84,52900.0
2013-01-23 15:30:00,6.85,6.85,6.84,6.85,237500.0,6.85,6.85,6.84,6.85,237500.0
2013-01-23 15:35:00,6.84,6.86,6.84,6.86,324600.0,6.84,6.86,6.84,6.86,324600.0
2013-01-23 15:40:00,6.86,6.87,6.84,6.84,633300.0,6.86,6.87,6.84,6.84,633300.0
2013-01-23 15:45:00,6.84,6.85,6.84,6.85,265600.0,6.84,6.85,6.84,6.85,265600.0
2013-01-23 15:50:00,6.85,6.86,6.84,6.85,1322100.0,6.85,6.86,6.84,6.85,1322100.0
2013-01-23 15:55:00,6.85,6.86,6.84,6.86,656700.0,6.85,6.86,6.84,6.86,656700.0
2013-01-24 09:30:00,6.84,6.86,6.77,6.8,538200.0,6.84,6.86,6.77,6.8,538200.0
2013-01-24 09:35:00,6.8,6.81,6.76,6.79,1094400.0,6.8,6.81,6.76,6.79,1094400.0
2013-01-24 09:40:00,6.78,6.87,6.78,6.85,442600.0,6.78,6.87,6.78,6.85,442600.0
2013-01-24 09:45:00,6.85,6.86,6.84,6.84,149300.0,6.85,6.86,6.84,6.84,149300.0
2013-01-24 09:50:00,6.84,6.85,6.81,6.83,437600.0,6.84,6.85,6.81,6.83,437600.0
2013-01-24 09:55:00,6.83,6.87,6.83,6.87,154500.0,6.83,6.87,6.83,6.87,154500.0
2013-01-24 10:00:00,6.87,6.93,6.86,6.9,862300.0,6.87,6.93,6.86,6.9,862300.0
2013-01-24 10:05:00,6.91,6.91,6.88,6.88,207700.0,6.91,6.91,6.88,6.88,207700.0
2013-01-24 10:10:00,6.88,6.89,6.84,6.85,1485900.0,6.88,6.89,6.84,6.85,1485900.0
2013-01-24 10:15:00,6.85,6.85,6.83,6.84,243800.0,6.85,6.85,6.83,6.84,243800.0
2013-01-24 10:20:00,6.85,6.87,6.84,6.84,491900.0,6.85,6.87,6.84,6.84,491900.0
2013-01-24 10:25:00,6.84,6.86,6.83,6.85,202800.0,6.84,6.86,6.83,6.85,202800.0
2013-01-24 10:30:00,6.85,6.86,6.84,6.84,299600.0,6.85,6.86,6.84,6.84,299600.0
2013-01-24 10:35:00,6.84,6.85,6.84,6.85,232300.0,6.84,6.85,6.84,6.85,232300.0
2013-01-24 10:40:00,6.85,6.86,6.83,6.84,552100.0,6.85,6.86,6.83,6.84,552100.0
2013-01-24 10:45:00,6.84,6.85,6.83,6.83,174400.0,6.84,6.85,6.83,6.83,174400.0
2013-01-24 10:50:00,6.83,6.84,6.82,6.82,107800.0,6.83,6.84,6.82,6.82,107800.0
2013-01-24 10:55:00,6.82,6.85,6.81,6.82,1497700.0,6.82,6.85,6.81,6.82,1497700.0
2013-01-24 11:00:00,6.82,6.84,6.82,6.83,180600.0,6.82,6.84,6.82,6.83,180600.0
2013-01-24 11:05:00,6.83,6.85,6.8,6.83,1057200.0,6.83,6.85,6.8,6.83,1057200.0
2013-01-24 11:10:00,6.83,6.85,6.83,6.84,167100.0,6.83,6.85,6.83,6.84,167100.0
2013-01-24 11:15:00,6.84,6.86,6.84,6.84,205500.0,6.84,6.86,6.84,6.84,205500.0
2013-01-24 11:20:00,6.84,6.87,6.84,6.86,453900.0,6.84,6.87,6.84,6.86,453900.0
2013-01-24 11:25:00,6.85,6.86,6.83,6.83,165500.0,6.85,6.86,6.83,6.83,165500.0
2013-01-24 11:30:00,6.84,6.85,6.82,6.83,181900.0,6.84,6.85,6.82,6.83,181900.0
2013-01-24 11:35:00,6.83,6.83,6.82,6.82,106100.0,6.83,6.83,6.82,6.82,106100.0
2013-01-24 11:40:00,6.82,6.83,6.79,6.79,400400.0,6.82,6.83,6.79,6.79,400400.0
2013-01-24 11:45:00,6.79,6.8,6.76,6.79,352700.0,6.79,6.8,6.76,6.79,352700.0
2013-01-24 11:50:00,6.78,6.8,6.77,6.79,1324300.0,6.78,6.8,6.77,6.79,1324300.0
2013-01-24 11:55:00,6.79,6.8,6.77,6.78,582100.0,6.79,6.8,6.77,6.78,582100.0
2013-01-24 12:00:00,6.78,6.79,6.78,6.78,86200.0,6.78,6.79,6.78,6.78,86200.0
2013-01-24 12:05:00,6.78,6.79,6.74,6.74,540900.0,6.78,6.79,6.74,6.74,540900.0
2013-01-24 12:10:00,6.74,6.76,6.74,6.75,239300.0,6.74,6.76,6.74,6.75,239300.0
2013-01-24 12:15:00,6.75,6.76,6.74,6.74,141500.0,6.75,6.76,6.74,6.74,141500.0
2013-01-24 12:20:00,6.74,6.75,6.74,6.74,96000.0,6.74,6.75,6.74,6.74,96000.0
2013-01-24 12:25:00,6.74,6.75,6.74,6.74,61400.0,6.74,6.75,6.74,6.74,61400.0
2013-01-24 12:30:00,6.75,6.75,6.73,6.75,181900.0,6.75,6.75,6.73,6.75,181900.0
2013-01-24 12:35:00,6.75,6.76,6.72,6.72,404100.0,6.75,6.76,6.72,6.72,404100.0
2013-01-24 12:40:00,6.73,6.75,6.72,6.74,600800.0,6.73,6.75,6.72,6.74,600800.0
2013-01-24 12:45:00,6.73,6.76,6.72,6.75,1633000.0,6.73,6.76,6.72,6.75,1633000.0
2013-01-24 12:50:00,6.76,6.76,6.74,6.75,168200.0,6.76,6.76,6.74,6.75,168200.0
2013-01-24 12:55:00,6.74,6.75,6.74,6.74,329300.0,6.74,6.75,6.74,6.74,329300.0
2013-01-24 13:00:00,6.75,6.76,6.74,6.75,389000.0,6.75,6.76,6.74,6.75,389000.0
2013-01-24 13:05:00,6.74,6.75,6.73,6.74,509600.0,6.74,6.75,6.73,6.74,509600.0
2013-01-24 13:10:00,6.74,6.76,6.73,6.75,248900.0,6.74,6.76,6.73,6.75,248900.0
2013-01-24 13:15:00,6.75,6.75,6.73,6.74,673600.0,6.75,6.75,6.73,6.74,673600.0
2013-01-24 13:20:00,6.74,6.74,6.73,6.73,28000.0,6.74,6.74,6.73,6.73,28000.0
2013-01-24 13:25:00,6.74,6.76,6.73,6.75,353200.0,6.74,6.76,6.73,6.75,353200.0
2013-01-24 13:30:00,6.75,6.76,6.75,6.75,125000.0,6.75,6.76,6.75,6.75,125000.0
2013-01-24 13:35:00,6.75,6.77,6.75,6.76,171500.0,6.75,6.77,6.75,6.76,171500.0
2013-01-24 13:40:00,6.77,6.77,6.75,6.76,264500.0,6.77,6.77,6.75,6.76,264500.0
2013-01-24 13:45:00,6.76,6.76,6.75,6.75,70000.0,6.76,6.76,6.75,6.75,70000.0
2013-01-24 13:50:00,6.75,6.77,6.75,6.76,84800.0,6.75,6.77,6.75,6.76,84800.0
2013-01-24 13:55:00,6.77,6.77,6.75,6.77,210600.0,6.77,6.77,6.75,6.77,210600.0
2013-01-24 14:00:00,6.77,6.77,6.76,6.77,25300.0,6.77,6.77,6.76,6.77,25300.0
2013-01-24 14:05:00,6.77,6.78,6.76,6.77,486300.0,6.77,6.78,6.76,6.77,486300.0
2013-01-24 14:10:00,6.78,6.82,6.77,6.81,1001100.0,6.78,6.82,6.77,6.81,1001100.0
2013-01-24 14:15:00,6.8,6.81,6.8,6.81,79600.0,6.8,6.81,6.8,6.81,79600.0
2013-01-24 14:20:00,6.81,6.81,6.8,6.8,28500.0,6.81,6.81,6.8,6.8,28500.0
2013-01-24 14:25:00,6.8,6.81,6.79,6.8,868700.0,6.8,6.81,6.79,6.8,868700.0
2013-01-24 14:30:00,6.81,6.83,6.8,6.83,145100.0,6.81,6.83,6.8,6.83,145100.0
2013-01-24 14:35:00,6.83,6.84,6.81,6.83,296400.0,6.83,6.84,6.81,6.83,296400.0
2013-01-24 14:40:00,6.83,6.84,6.83,6.84,25200.0,6.83,6.84,6.83,6.84,25200.0
2013-01-24 14:45:00,6.84,6.84,6.83,6.83,38800.0,6.84,6.84,6.83,6.83,38800.0
2013-01-24 14:50:00,6.84,6.84,6.83,6.83,31700.0,6.84,6.84,6.83,6.83,31700.0
2013-01-24 14:55:00,6.84,6.84,6.82,6.83,202900.0,6.84,6.84,6.82,6.83,202900.0
2013-01-24 15:00:00,6.83,6.83,6.82,6.82,72100.0,6.83,6.83,6.82,6.82,72100.0
2013-01-24 15:05:00,6.83,6.83,6.82,6.83,238300.0,6.83,6.83,6.82,6.83,238300.0
2013-01-24 15:10:00,6.84,6.86,6.83,6.85,438800.0,6.84,6.86,6.83,6.85,438800.0
2013-01-24 15:15:00,6.86,6.86,6.83,6.83,272300.0,6.86,6.86,6.83,6.83,272300.0
2013-01-24 15:20:00,6.83,6.84,6.83,6.83,211500.0,6.83,6.84,6.83,6.83,211500.0
2013-01-24 15:25:00,6.83,6.84,6.82,6.83,291600.0,6.83,6.84,6.82,6.83,291600.0
2013-01-24 15:30:00,6.84,6.84,6.83,6.83,81100.0,6.84,6.84,6.83,6.83,81100.0
2013-01-24 15:35:00,6.84,6.84,6.83,6.83,486300.0,6.84,6.84,6.83,6.83,486300.0
2013-01-24 15:40:00,6.84,6.84,6.83,6.83,191100.0,6.84,6.84,6.83,6.83,191100.0
2013-01-24 15:45:00,6.83,6.84,6.82,6.83,500200.0,6.83,6.84,6.82,6.83,500200.0
2013-01-24 15:50:00,6.84,6.84,6.83,6.83,364500.0,6.84,6.84,6.83,6.83,364500.0
2013-01-24 15:55:00,6.83,6.84,6.83,6.83,1100500.0,6.83,6.84,6.83,6.83,1100500.0
2013-01-25 09:30:00,6.88,6.88,6.84,6.88,138500.0,6.88,6.88,6.84,6.88,138500.0
2013-01-25 09:35:00,6.88,6.91,6.86,6.91,165400.0,6.88,6.91,6.86,6.91,165400.0
2013-01-25 09:40:00,6.91,6.91,6.81,6.83,435900.0,6.91,6.91,6.81,6.83,435900.0
2013-01-25 09:45:00,6.84,6.85,6.82,6.83,183600.0,6.84,6.85,6.82,6.83,183600.0
2013-01-25 09:50:00,6.83,6.85,6.82,6.85,137600.0,6.83,6.85,6.82,6.85,137600.0
2013-01-25 09:55:00,6.84,6.86,6.84,6.86,99300.0,6.84,6.86,6.84,6.86,99300.0
2013-01-25 10:00:00,6.85,6.86,6.8,6.83,1172800.0,6.85,6.86,6.8,6.83,1172800.0
2013-01-25 10:05:00,6.83,6.84,6.79,6.82,866100.0,6.83,6.84,6.79,6.82,866100.0
2013-01-25 10:10:00,6.83,6.83,6.81,6.81,195500.0,6.83,6.83,6.81,6.81,195500.0
2013-01-25 10:15:00,6.81,6.85,6.81,6.83,467300.0,6.81,6.85,6.81,6.83,467300.0
2013-01-25 10:20:00,6.83,6.84,6.82,6.83,112400.0,6.83,6.84,6.82,6.83,112400.0
2013-01-25 10:25:00,6.82,6.83,6.8,6.8,129600.0,6.82,6.83,6.8,6.8,129600.0
2013-01-25 10:30:00,6.81,6.81,6.8,6.8,41300.0,6.81,6.81,6.8,6.8,41300.0
2013-01-25 10:35:00,6.8,6.81,6.8,6.8,92700.0,6.8,6.81,6.8,6.8,92700.0
2013-01-25 10:40:00,6.8,6.82,6.8,6.82,223800.0,6.8,6.82,6.8,6.82,223800.0
2013-01-25 10:45:00,6.81,6.82,6.81,6.82,41300.0,6.81,6.82,6.81,6.82,41300.0
2013-01-25 10:50:00,6.82,6.82,6.81,6.81,69700.0,6.82,6.82,6.81,6.81,69700.0
2013-01-25 10:55:00,6.81,6.82,6.8,6.8,132100.0,6.81,6.82,6.8,6.8,132100.0
2013-01-25 11:00:00,6.8,6.81,6.8,6.81,88900.0,6.8,6.81,6.8,6.81,88900.0
2013-01-25 11:05:00,6.8,6.82,6.8,6.82,123700.0,6.8,6.82,6.8,6.82,123700.0
2013-01-25 11:10:00,6.82,6.83,6.81,6.83,460300.0,6.82,6.83,6.81,6.83,460300.0
2013-01-25 11:15:00,6.83,6.84,6.82,6.83,260200.0,6.83,6.84,6.82,6.83,260200.0
2013-01-25 11:20:00,6.83,6.84,6.82,6.83,190300.0,6.83,6.84,6.82,6.83,190300.0
2013-01-25 11:25:00,6.84,6.85,6.83,6.85,103300.0,6.84,6.85,6.83,6.85,103300.0
2013-01-25 11:30:00,6.84,6.89,6.84,6.88,397700.0,6.84,6.89,6.84,6.88,397700.0
2013-01-25 11:35:00,6.89,6.89,6.88,6.89,23300.0,6.89,6.89,6.88,6.89,23300.0
2013-01-25 11:40:00,6.89,6.91,6.88,6.88,403700.0,6.89,6.91,6.88,6.88,403700.0
2013-01-25 11:45:00,6.88,6.89,6.87,6.87,251100.0,6.88,6.89,6.87,6.87,251100.0
2013-01-25 11:50:00,6.88,6.88,6.87,6.88,35900.0,6.88,6.88,6.87,6.88,35900.0
2013-01-25 11:55:00,6.88,6.9,6.87,6.89,240600.0,6.88,6.9,6.87,6.89,240600.0
2013-01-25 12:00:00,6.9,6.9,6.88,6.89,629000.0,6.9,6.9,6.88,6.89,629000.0
2013-01-25 12:05:00,6.89,6.89,6.88,6.88,145500.0,6.89,6.89,6.88,6.88,145500.0
2013-01-25 12:10:00,6.88,6.89,6.87,6.88,760600.0,6.88,6.89,6.87,6.88,760600.0
2013-01-25 12:15:00,6.88,6.89,6.87,6.89,1759800.0,6.88,6.89,6.87,6.89,1759800.0
2013-01-25 12:20:00,6.88,6.89,6.86,6.87,228000.0,6.88,6.89,6.86,6.87,228000.0
2013-01-25 12:25:00,6.87,6.87,6.85,6.85,78200.0,6.87,6.87,6.85,6.85,78200.0
2013-01-25 12:30:00,6.86,6.87,6.85,6.87,201700.0,6.86,6.87,6.85,6.87,201700.0
2013-01-25 12:35:00,6.86,6.87,6.86,6.87,44300.0,6.86,6.87,6.86,6.87,44300.0
2013-01-25 12:40:00,6.87,6.87,6.86,6.87,97800.0,6.87,6.87,6.86,6.87,97800.0
2013-01-25 12:45:00,6.87,6.87,6.86,6.86,30200.0,6.87,6.87,6.86,6.86,30200.0
2013-01-25 12:50:00,6.87,6.87,6.86,6.86,43300.0,6.87,6.87,6.86,6.86,43300.0
2013-01-25 12:55:00,6.87,6.87,6.85,6.86,226000.0,6.87,6.87,6.85,6.86,226000.0
2013-01-25 13:00:00,6.86,6.86,6.85,6.86,63500.0,6.86,6.86,6.85,6.86,63500.0
2013-01-25 13:05:00,6.86,6.86,6.85,6.86,35700.0,6.86,6.86,6.85,6.86,35700.0
2013-01-25 13:10:00,6.86,6.87,6.85,6.86,95500.0,6.86,6.87,6.85,6.86,95500.0
2013-01-25 13:15:00,6.87,6.87,6.86,6.87,31600.0,6.87,6.87,6.86,6.87,31600.0
2013-01-25 13:20:00,6.87,6.87,6.86,6.86,38800.0,6.87,6.87,6.86,6.86,38800.0
2013-01-25 13:25:00,6.87,6.87,6.86,6.87,17200.0,6.87,6.87,6.86,6.87,17200.0
2013-01-25 13:30:00,6.87,6.87,6.86,6.87,31000.0,6.87,6.87,6.86,6.87,31000.0
2013-01-25 13:35:00,6.87,6.87,6.86,6.87,40500.0,6.87,6.87,6.86,6.87,40500.0
2013-01-25 13:40:00,6.87,6.88,6.86,6.87,320700.0,6.87,6.88,6.86,6.87,320700.0
2013-01-25 13:45:00,6.87,6.87,6.86,6.86,20700.0,6.87,6.87,6.86,6.86,20700.0
2013-01-25 13:50:00,6.87,6.87,6.86,6.87,22900.0,6.87,6.87,6.86,6.87,22900.0
2013-01-25 13:55:00,6.87,6.87,6.86,6.87,16300.0,6.87,6.87,6.86,6.87,16300.0
2013-01-25 14:00:00,6.87,6.87,6.86,6.87,135200.0,6.87,6.87,6.86,6.87,135200.0
2013-01-25 14:05:00,6.86,6.87,6.86,6.87,127200.0,6.86,6.87,6.86,6.87,127200.0
2013-01-25 14:10:00,6.86,6.88,6.86,6.88,418800.0,6.86,6.88,6.86,6.88,418800.0
2013-01-25 14:15:00,6.88,6.88,6.86,6.86,417600.0,6.88,6.88,6.86,6.86,417600.0
2013-01-25 14:20:00,6.86,6.87,6.86,6.87,16100.0,6.86,6.87,6.86,6.87,16100.0
2013-01-25 14:25:00,6.87,6.87,6.85,6.86,313300.0,6.87,6.87,6.85,6.86,313300.0
2013-01-25 14:30:00,6.85,6.86,6.85,6.85,12800.0,6.85,6.86,6.85,6.85,12800.0
2013-01-25 14:35:00,6.86,6.86,6.85,6.86,130800.0,6.86,6.86,6.85,6.86,130800.0
2013-01-25 14:40:00,6.86,6.86,6.85,6.86,27100.0,6.86,6.86,6.85,6.86,27100.0
2013-01-25 14:45:00,6.86,6.87,6.85,6.85,227900.0,6.86,6.87,6.85,6.85,227900.0
2013-01-25 14:50:00,6.86,6.86,6.84,6.85,80000.0,6.86,6.86,6.84,6.85,80000.0
2013-01-25 14:55:00,6.84,6.86,6.84,6.85,160300.0,6.84,6.86,6.84,6.85,160300.0
2013-01-25 15:00:00,6.85,6.86,6.84,6.86,269600.0,6.85,6.86,6.84,6.86,269600.0
2013-01-25 15:05:00,6.85,6.87,6.85,6.86,206500.0,6.85,6.87,6.85,6.86,206500.0
2013-01-25 15:10:00,6.86,6.87,6.84,6.85,233500.0,6.86,6.87,6.84,6.85,233500.0
2013-01-25 15:15:00,6.85,6.86,6.84,6.86,103000.0,6.85,6.86,6.84,6.86,103000.0
2013-01-25 15:20:00,6.86,6.86,6.85,6.86,106000.0,6.86,6.86,6.85,6.86,106000.0
2013-01-25 15:25:00,6.85,6.86,6.85,6.86,399800.0,6.85,6.86,6.85,6.86,399800.0
2013-01-25 15:30:00,6.86,6.87,6.85,6.86,478300.0,6.86,6.87,6.85,6.86,478300.0
2013-01-25 15:35:00,6.85,6.86,6.84,6.85,178400.0,6.85,6.86,6.84,6.85,178400.0
2013-01-25 15:40:00,6.85,6.85,6.83,6.83,131800.0,6.85,6.85,6.83,6.83,131800.0
2013-01-25 15:45:00,6.83,6.86,6.81,6.84,1473400.0,6.83,6.86,6.81,6.84,1473400.0
2013-01-25 15:50:00,6.85,6.87,6.83,6.83,1154000.0,6.85,6.87,6.83,6.83,1154000.0
2013-01-25 15:55:00,6.84,6.86,6.83,6.85,1443500.0,6.84,6.86,6.83,6.85,1443500.0
2013-01-28 09:30:00,6.86,6.88,6.82,6.83,571400.0,6.86,6.88,6.82,6.83,571400.0
2013-01-28 09:35:00,6.83,6.84,6.83,6.83,262700.0,6.83,6.84,6.83,6.83,262700.0
2013-01-28 09:40:00,6.83,6.84,6.81,6.81,675000.0,6.83,6.84,6.81,6.81,675000.0
2013-01-28 09:45:00,6.82,6.83,6.81,6.82,721600.0,6.82,6.83,6.81,6.82,721600.0
2013-01-28 09:50:00,6.83,6.86,6.81,6.83,1190000.0,6.83,6.86,6.81,6.83,1190000.0
2013-01-28 09:55:00,6.83,6.86,6.83,6.83,927600.0,6.83,6.86,6.83,6.83,927600.0
2013-01-28 10:00:00,6.83,6.84,6.81,6.81,162200.0,6.83,6.84,6.81,6.81,162200.0
2013-01-28 10:05:00,6.81,6.82,6.79,6.8,372200.0,6.81,6.82,6.79,6.8,372200.0
2013-01-28 10:10:00,6.81,6.81,6.79,6.8,610400.0,6.81,6.81,6.79,6.8,610400.0
2013-01-28 10:15:00,6.8,6.82,6.8,6.82,180200.0,6.8,6.82,6.8,6.82,180200.0
2013-01-28 10:20:00,6.82,6.84,6.81,6.83,135000.0,6.82,6.84,6.81,6.83,135000.0
2013-01-28 10:25:00,6.84,6.84,6.83,6.84,29100.0,6.84,6.84,6.83,6.84,29100.0
2013-01-28 10:30:00,6.84,6.84,6.83,6.83,13700.0,6.84,6.84,6.83,6.83,13700.0
2013-01-28 10:35:00,6.83,6.84,6.83,6.83,35000.0,6.83,6.84,6.83,6.83,35000.0
2013-01-28 10:40:00,6.84,6.84,6.83,6.84,66200.0,6.84,6.84,6.83,6.84,66200.0
2013-01-28 10:45:00,6.84,6.85,6.83,6.85,253300.0,6.84,6.85,6.83,6.85,253300.0
2013-01-28 10:50:00,6.85,6.86,6.83,6.83,158400.0,6.85,6.86,6.83,6.83,158400.0
2013-01-28 10:55:00,6.83,6.85,6.83,6.85,32100.0,6.83,6.85,6.83,6.85,32100.0
2013-01-28 11:00:00,6.85,6.85,6.84,6.85,27400.0,6.85,6.85,6.84,6.85,27400.0
2013-01-28 11:05:00,6.85,6.85,6.84,6.85,133600.0,6.85,6.85,6.84,6.85,133600.0
2013-01-28 11:10:00,6.85,6.85,6.84,6.85,68600.0,6.85,6.85,6.84,6.85,68600.0
2013-01-28 11:15:00,6.84,6.86,6.84,6.86,223000.0,6.84,6.86,6.84,6.86,223000.0
2013-01-28 11:20:00,6.86,6.87,6.85,6.86,223400.0,6.86,6.87,6.85,6.86,223400.0
2013-01-28 11:25:00,6.86,6.86,6.85,6.86,44100.0,6.86,6.86,6.85,6.86,44100.0
2013-01-28 11:30:00,6.86,6.86,6.85,6.86,76300.0,6.86,6.86,6.85,6.86,76300.0
2013-01-28 11:35:00,6.86,6.89,6.84,6.87,1893000.0,6.86,6.89,6.84,6.87,1893000.0
2013-01-28 11:40:00,6.86,6.88,6.85,6.86,693200.0,6.86,6.88,6.85,6.86,693200.0
2013-01-28 11:45:00,6.85,6.86,6.85,6.85,42300.0,6.85,6.86,6.85,6.85,42300.0
2013-01-28 11:50:00,6.86,6.86,6.85,6.85,34300.0,6.86,6.86,6.85,6.85,34300.0
2013-01-28 11:55:00,6.85,6.86,6.85,6.85,59700.0,6.85,6.86,6.85,6.85,59700.0
2013-01-28 12:00:00,6.86,6.87,6.85,6.87,92200.0,6.86,6.87,6.85,6.87,92200.0
2013-01-28 12:05:00,6.87,6.87,6.83,6.83,435100.0,6.87,6.87,6.83,6.83,435100.0
2013-01-28 12:10:00,6.83,6.85,6.83,6.85,115600.0,6.83,6.85,6.83,6.85,115600.0
2013-01-28 12:15:00,6.85,6.86,6.84,6.86,86100.0,6.85,6.86,6.84,6.86,86100.0
2013-01-28 12:20:00,6.85,6.86,6.84,6.85,354400.0,6.85,6.86,6.84,6.85,354400.0
2013-01-28 12:25:00,6.85,6.86,6.84,6.85,125600.0,6.85,6.86,6.84,6.85,125600.0
2013-01-28 12:30:00,6.85,6.86,6.85,6.85,20500.0,6.85,6.86,6.85,6.85,20500.0
2013-01-28 12:35:00,6.85,6.86,6.85,6.86,22500.0,6.85,6.86,6.85,6.86,22500.0
2013-01-28 12:40:00,6.85,6.86,6.85,6.86,31200.0,6.85,6.86,6.85,6.86,31200.0
2013-01-28 12:45:00,6.85,6.86,6.85,6.86,35900.0,6.85,6.86,6.85,6.86,35900.0
2013-01-28 12:50:00,6.86,6.86,6.85,6.85,15600.0,6.86,6.86,6.85,6.85,15600.0
2013-01-28 12:55:00,6.85,6.86,6.85,6.85,20700.0,6.85,6.86,6.85,6.85,20700.0
2013-01-28 13:00:00,6.85,6.86,6.85,6.86,80900.0,6.85,6.86,6.85,6.86,80900.0
2013-01-28 13:05:00,6.85,6.86,6.84,6.85,376600.0,6.85,6.86,6.84,6.85,376600.0
2013-01-28 13:10:00,6.86,6.86,6.85,6.86,67300.0,6.86,6.86,6.85,6.86,67300.0
2013-01-28 13:15:00,6.85,6.86,6.85,6.85,73200.0,6.85,6.86,6.85,6.85,73200.0
2013-01-28 13:20:00,6.85,6.88,6.85,6.86,547900.0,6.85,6.88,6.85,6.86,547900.0
2013-01-28 13:25:00,6.86,6.86,6.84,6.85,728800.0,6.86,6.86,6.84,6.85,728800.0
2013-01-28 13:30:00,6.85,6.85,6.83,6.83,383900.0,6.85,6.85,6.83,6.83,383900.0
2013-01-28 13:35:00,6.83,6.84,6.81,6.82,230300.0,6.83,6.84,6.81,6.82,230300.0
2013-01-28 13:40:00,6.81,6.83,6.81,6.83,127700.0,6.81,6.83,6.81,6.83,127700.0
2013-01-28 13:45:00,6.82,6.83,6.82,6.82,11800.0,6.82,6.83,6.82,6.82,11800.0
2013-01-28 13:50:00,6.82,6.85,6.82,6.85,127000.0,6.82,6.85,6.82,6.85,127000.0
2013-01-28 13:55:00,6.85,6.87,6.84,6.87,316200.0,6.85,6.87,6.84,6.87,316200.0
2013-01-28 14:00:00,6.87,6.87,6.86,6.86,291700.0,6.87,6.87,6.86,6.86,291700.0
2013-01-28 14:05:00,6.87,6.87,6.86,6.86,21400.0,6.87,6.87,6.86,6.86,21400.0
2013-01-28 14:10:00,6.86,6.87,6.86,6.87,68700.0,6.86,6.87,6.86,6.87,68700.0
2013-01-28 14:15:00,6.87,6.87,6.86,6.86,413600.0,6.87,6.87,6.86,6.86,413600.0
2013-01-28 14:20:00,6.86,6.87,6.85,6.85,964500.0,6.86,6.87,6.85,6.85,964500.0
2013-01-28 14:25:00,6.85,6.86,6.84,6.86,148500.0,6.85,6.86,6.84,6.86,148500.0
2013-01-28 14:30:00,6.86,6.86,6.84,6.84,164100.0,6.86,6.86,6.84,6.84,164100.0
2013-01-28 14:35:00,6.84,6.85,6.84,6.84,42000.0,6.84,6.85,6.84,6.84,42000.0
2013-01-28 14:40:00,6.85,6.85,6.84,6.85,38200.0,6.85,6.85,6.84,6.85,38200.0
2013-01-28 14:45:00,6.84,6.86,6.84,6.86,116000.0,6.84,6.86,6.84,6.86,116000.0
2013-01-28 14:50:00,6.86,6.86,6.85,6.86,72600.0,6.86,6.86,6.85,6.86,72600.0
2013-01-28 14:55:00,6.86,6.86,6.85,6.85,65900.0,6.86,6.86,6.85,6.85,65900.0
2013-01-28 15:00:00,6.85,6.87,6.85,6.87,82500.0,6.85,6.87,6.85,6.87,82500.0
2013-01-28 15:05:00,6.86,6.88,6.85,6.87,802700.0,6.86,6.88,6.85,6.87,802700.0
2013-01-28 15:10:00,6.86,6.87,6.86,6.87,37900.0,6.86,6.87,6.86,6.87,37900.0
2013-01-28 15:15:00,6.86,6.88,6.86,6.88,248100.0,6.86,6.88,6.86,6.88,248100.0
2013-01-28 15:20:00,6.88,6.89,6.87,6.88,872900.0,6.88,6.89,6.87,6.88,872900.0
2013-01-28 15:25:00,6.88,6.88,6.87,6.88,66800.0,6.88,6.88,6.87,6.88,66800.0
2013-01-28 15:30:00,6.88,6.9,6.87,6.9,879000.0,6.88,6.9,6.87,6.9,879000.0
2013-01-28 15:35:00,6.9,6.92,6.89,6.91,523600.0,6.9,6.92,6.89,6.91,523600.0
2013-01-28 15:40:00,6.91,6.91,6.89,6.89,626300.0,6.91,6.91,6.89,6.89,626300.0
2013-01-28 15:45:00,6.89,6.9,6.88,6.9,454400.0,6.89,6.9,6.88,6.9,454400.0
2013-01-28 15:50:00,6.9,6.9,6.87,6.88,464600.0,6.9,6.9,6.87,6.88,464600.0
2013-01-28 15:55:00,6.87,6.88,6.85,6.87,1003600.0,6.87,6.88,6.85,6.87,1003600.0
2013-01-29 09:30:00,7.25,7.41,7.2,7.41,3773000.0,7.25,7.41,7.2,7.41,3773000.0
2013-01-29 09:35:00,7.41,7.43,7.3,7.3,3969600.0,7.41,7.43,7.3,7.3,3969600.0
2013-01-29 09:40:00,7.3,7.32,7.19,7.21,3282400.0,7.3,7.32,7.19,7.21,3282400.0
2013-01-29 09:45:00,7.2,7.29,7.19,7.22,3380100.0,7.2,7.29,7.19,7.22,3380100.0
2013-01-29 09:50:00,7.24,7.29,7.22,7.28,3871600.0,7.24,7.29,7.22,7.28,3871600.0
2013-01-29 09:55:00,7.28,7.3,7.25,7.25,1892500.0,7.28,7.3,7.25,7.25,1892500.0
2013-01-29 10:00:00,7.25,7.28,7.22,7.25,2490700.0,7.25,7.28,7.22,7.25,2490700.0
2013-01-29 10:05:00,7.25,7.28,7.22,7.22,1194200.0,7.25,7.28,7.22,7.22,1194200.0
2013-01-29 10:10:00,7.23,7.26,7.22,7.22,2065900.0,7.23,7.26,7.22,7.22,2065900.0
2013-01-29 10:15:00,7.22,7.24,7.19,7.2,876400.0,7.22,7.24,7.19,7.2,876400.0
2013-01-29 10:20:00,7.2,7.22,7.17,7.17,2081700.0,7.2,7.22,7.17,7.17,2081700.0
2013-01-29 10:25:00,7.18,7.24,7.17,7.21,2011200.0,7.18,7.24,7.17,7.21,2011200.0
2013-01-29 10:30:00,7.21,7.21,7.19,7.19,505500.0,7.21,7.21,7.19,7.19,505500.0
2013-01-29 10:35:00,7.19,7.2,7.15,7.18,2157500.0,7.19,7.2,7.15,7.18,2157500.0
2013-01-29 10:40:00,7.18,7.24,7.17,7.23,1077700.0,7.18,7.24,7.17,7.23,1077700.0
2013-01-29 10:45:00,7.23,7.24,7.19,7.2,879000.0,7.23,7.24,7.19,7.2,879000.0
2013-01-29 10:50:00,7.2,7.22,7.17,7.21,1190200.0,7.2,7.22,7.17,7.21,1190200.0
2013-01-29 10:55:00,7.2,7.21,7.15,7.16,2662400.0,7.2,7.21,7.15,7.16,2662400.0
2013-01-29 11:00:00,7.17,7.2,7.15,7.16,1106100.0,7.17,7.2,7.15,7.16,1106100.0
2013-01-29 11:05:00,7.16,7.19,7.15,7.18,2152800.0,7.16,7.19,7.15,7.18,2152800.0
2013-01-29 11:10:00,7.17,7.19,7.17,7.19,677100.0,7.17,7.19,7.17,7.19,677100.0
2013-01-29 11:15:00,7.19,7.19,7.17,7.18,762400.0,7.19,7.19,7.17,7.18,762400.0
2013-01-29 11:20:00,7.18,7.19,7.17,7.18,1792800.0,7.18,7.19,7.17,7.18,1792800.0
2013-01-29 11:25:00,7.18,7.18,7.16,7.17,543500.0,7.18,7.18,7.16,7.17,543500.0
2013-01-29 11:30:00,7.17,7.2,7.16,7.2,488300.0,7.17,7.2,7.16,7.2,488300.0
2013-01-29 11:35:00,7.2,7.21,7.19,7.21,254100.0,7.2,7.21,7.19,7.21,254100.0
2013-01-29 11:40:00,7.2,7.22,7.18,7.22,1354100.0,7.2,7.22,7.18,7.22,1354100.0
2013-01-29 11:45:00,7.22,7.23,7.2,7.22,196400.0,7.22,7.23,7.2,7.22,196400.0
2013-01-29 11:50:00,7.23,7.24,7.21,7.23,1556900.0,7.23,7.24,7.21,7.23,1556900.0
2013-01-29 11:55:00,7.23,7.27,7.23,7.25,1375600.0,7.23,7.27,7.23,7.25,1375600.0
2013-01-29 12:00:00,7.25,7.26,7.24,7.25,297200.0,7.25,7.26,7.24,7.25,297200.0
2013-01-29 12:05:00,7.24,7.25,7.21,7.23,593200.0,7.24,7.25,7.21,7.23,593200.0
2013-01-29 12:10:00,7.23,7.24,7.21,7.21,121900.0,7.23,7.24,7.21,7.21,121900.0
2013-01-29 12:15:00,7.21,7.23,7.2,7.23,199900.0,7.21,7.23,7.2,7.23,199900.0
2013-01-29 12:20:00,7.23,7.23,7.19,7.2,513900.0,7.23,7.23,7.19,7.2,513900.0
2013-01-29 12:25:00,7.19,7.21,7.19,7.2,104800.0,7.19,7.21,7.19,7.2,104800.0
2013-01-29 12:30:00,7.2,7.21,7.2,7.2,158700.0,7.2,7.21,7.2,7.2,158700.0
2013-01-29 12:35:00,7.2,7.21,7.2,7.2,43700.0,7.2,7.21,7.2,7.2,43700.0
2013-01-29 12:40:00,7.2,7.21,7.2,7.2,78500.0,7.2,7.21,7.2,7.2,78500.0
2013-01-29 12:45:00,7.2,7.21,7.18,7.18,320100.0,7.2,7.21,7.18,7.18,320100.0
2013-01-29 12:50:00,7.18,7.19,7.17,7.17,102800.0,7.18,7.19,7.17,7.17,102800.0
2013-01-29 12:55:00,7.17,7.18,7.16,7.17,191500.0,7.17,7.18,7.16,7.17,191500.0
2013-01-29 13:00:00,7.18,7.19,7.17,7.19,79200.0,7.18,7.19,7.17,7.19,79200.0
2013-01-29 13:05:00,7.19,7.19,7.17,7.18,234700.0,7.19,7.19,7.17,7.18,234700.0
2013-01-29 13:10:00,7.18,7.19,7.17,7.18,233200.0,7.18,7.19,7.17,7.18,233200.0
2013-01-29 13:15:00,7.17,7.18,7.16,7.17,135300.0,7.17,7.18,7.16,7.17,135300.0
2013-01-29 13:20:00,7.17,7.17,7.16,7.16,212600.0,7.17,7.17,7.16,7.16,212600.0
2013-01-29 13:25:00,7.16,7.17,7.16,7.16,64600.0,7.16,7.17,7.16,7.16,64600.0
2013-01-29 13:30:00,7.17,7.19,7.15,7.19,928600.0,7.17,7.19,7.15,7.19,928600.0
2013-01-29 13:35:00,7.19,7.19,7.18,7.19,65300.0,7.19,7.19,7.18,7.19,65300.0
2013-01-29 13:40:00,7.19,7.2,7.18,7.18,366800.0,7.19,7.2,7.18,7.18,366800.0
2013-01-29 13:45:00,7.19,7.19,7.17,7.17,166700.0,7.19,7.19,7.17,7.17,166700.0
2013-01-29 13:50:00,7.18,7.18,7.17,7.17,93800.0,7.18,7.18,7.17,7.17,93800.0
2013-01-29 13:55:00,7.17,7.18,7.15,7.15,411400.0,7.17,7.18,7.15,7.15,411400.0
2013-01-29 14:00:00,7.15,7.16,7.14,7.15,255300.0,7.15,7.16,7.14,7.15,255300.0
2013-01-29 14:05:00,7.15,7.16,7.12,7.15,433000.0,7.15,7.16,7.12,7.15,433000.0
2013-01-29 14:10:00,7.14,7.15,7.11,7.11,151300.0,7.14,7.15,7.11,7.11,151300.0
2013-01-29 14:15:00,7.11,7.12,7.11,7.12,144800.0,7.11,7.12,7.11,7.12,144800.0
2013-01-29 14:20:00,7.12,7.12,7.11,7.11,59000.0,7.12,7.12,7.11,7.11,59000.0
2013-01-29 14:25:00,7.11,7.13,7.1,7.11,517500.0,7.11,7.13,7.1,7.11,517500.0
2013-01-29 14:30:00,7.11,7.12,7.1,7.1,137800.0,7.11,7.12,7.1,7.1,137800.0
2013-01-29 14:35:00,7.1,7.11,7.1,7.1,223900.0,7.1,7.11,7.1,7.1,223900.0
2013-01-29 14:40:00,7.11,7.11,7.1,7.1,198100.0,7.11,7.11,7.1,7.1,198100.0
2013-01-29 14:45:00,7.1,7.11,7.08,7.08,410900.0,7.1,7.11,7.08,7.08,410900.0
2013-01-29 14:50:00,7.08,7.09,7.06,7.09,550100.0,7.08,7.09,7.06,7.09,550100.0
2013-01-29 14:55:00,7.08,7.1,7.08,7.09,166500.0,7.08,7.1,7.08,7.09,166500.0
2013-01-29 15:00:00,7.09,7.1,7.07,7.07,266900.0,7.09,7.1,7.07,7.07,266900.0
2013-01-29 15:05:00,7.07,7.08,7.05,7.06,399800.0,7.07,7.08,7.05,7.06,399800.0
2013-01-29 15:10:00,7.07,7.08,7.06,7.07,260500.0,7.07,7.08,7.06,7.07,260500.0
2013-01-29 15:15:00,7.07,7.08,7.06,7.07,119800.0,7.07,7.08,7.06,7.07,119800.0
2013-01-29 15:20:00,7.07,7.1,7.07,7.08,464900.0,7.07,7.1,7.07,7.08,464900.0
2013-01-29 15:25:00,7.08,7.08,7.06,7.06,112300.0,7.08,7.08,7.06,7.06,112300.0
2013-01-29 15:30:00,7.07,7.09,7.06,7.07,390700.0,7.07,7.09,7.06,7.07,390700.0
2013-01-29 15:35:00,7.08,7.09,7.07,7.08,385200.0,7.08,7.09,7.07,7.08,385200.0
2013-01-29 15:40:00,7.08,7.09,7.08,7.08,212500.0,7.08,7.09,7.08,7.08,212500.0
2013-01-29 15:45:00,7.08,7.11,7.07,7.1,882500.0,7.08,7.11,7.07,7.1,882500.0
2013-01-29 15:50:00,7.11,7.11,7.07,7.1,1089800.0,7.11,7.11,7.07,7.1,1089800.0
2013-01-29 15:55:00,7.1,7.11,7.07,7.09,2282400.0,7.1,7.11,7.07,7.09,2282400.0
2013-01-30 09:30:00,7.12,7.18,7.1,7.17,543800.0,7.12,7.18,7.1,7.17,543800.0
2013-01-30 09:35:00,7.17,7.21,7.17,7.21,627600.0,7.17,7.21,7.17,7.21,627600.0
2013-01-30 09:40:00,7.2,7.21,7.16,7.19,1153100.0,7.2,7.21,7.16,7.19,1153100.0
2013-01-30 09:45:00,7.2,7.23,7.19,7.23,793400.0,7.2,7.23,7.19,7.23,793400.0
2013-01-30 09:50:00,7.23,7.31,7.22,7.31,2393800.0,7.23,7.31,7.22,7.31,2393800.0
2013-01-30 09:55:00,7.31,7.35,7.28,7.32,2349300.0,7.31,7.35,7.28,7.32,2349300.0
2013-01-30 10:00:00,7.32,7.33,7.28,7.31,1229900.0,7.32,7.33,7.28,7.31,1229900.0
2013-01-30 10:05:00,7.31,7.32,7.29,7.32,807600.0,7.31,7.32,7.29,7.32,807600.0
2013-01-30 10:10:00,7.32,7.35,7.31,7.32,385700.0,7.32,7.35,7.31,7.32,385700.0
2013-01-30 10:15:00,7.32,7.37,7.31,7.36,1418800.0,7.32,7.37,7.31,7.36,1418800.0
2013-01-30 10:20:00,7.36,7.38,7.35,7.36,943000.0,7.36,7.38,7.35,7.36,943000.0
2013-01-30 10:25:00,7.35,7.37,7.35,7.37,452100.0,7.35,7.37,7.35,7.37,452100.0
2013-01-30 10:30:00,7.37,7.37,7.34,7.35,1241000.0,7.37,7.37,7.34,7.35,1241000.0
2013-01-30 10:35:00,7.35,7.36,7.33,7.33,1622600.0,7.35,7.36,7.33,7.33,1622600.0
2013-01-30 10:40:00,7.33,7.35,7.31,7.31,321700.0,7.33,7.35,7.31,7.31,321700.0
2013-01-30 10:45:00,7.31,7.33,7.3,7.31,183200.0,7.31,7.33,7.3,7.31,183200.0
2013-01-30 10:50:00,7.31,7.33,7.31,7.32,178400.0,7.31,7.33,7.31,7.32,178400.0
2013-01-30 10:55:00,7.33,7.35,7.32,7.34,170600.0,7.33,7.35,7.32,7.34,170600.0
2013-01-30 11:00:00,7.34,7.37,7.34,7.35,510000.0,7.34,7.37,7.34,7.35,510000.0
2013-01-30 11:05:00,7.35,7.36,7.33,7.36,394700.0,7.35,7.36,7.33,7.36,394700.0
2013-01-30 11:10:00,7.36,7.37,7.35,7.36,314400.0,7.36,7.37,7.35,7.36,314400.0
2013-01-30 11:15:00,7.35,7.37,7.34,7.37,980900.0,7.35,7.37,7.34,7.37,980900.0
2013-01-30 11:20:00,7.37,7.37,7.36,7.36,19900.0,7.37,7.37,7.36,7.36,19900.0
2013-01-30 11:25:00,7.37,7.37,7.35,7.36,449800.0,7.37,7.37,7.35,7.36,449800.0
2013-01-30 11:30:00,7.36,7.37,7.35,7.36,461900.0,7.36,7.37,7.35,7.36,461900.0
2013-01-30 11:35:00,7.37,7.37,7.35,7.35,522000.0,7.37,7.37,7.35,7.35,522000.0
2013-01-30 11:40:00,7.35,7.37,7.34,7.37,336200.0,7.35,7.37,7.34,7.37,336200.0
2013-01-30 11:45:00,7.37,7.38,7.35,7.37,1114900.0,7.37,7.38,7.35,7.37,1114900.0
2013-01-30 11:50:00,7.37,7.38,7.35,7.36,484300.0,7.37,7.38,7.35,7.36,484300.0
2013-01-30 11:55:00,7.37,7.37,7.36,7.37,115900.0,7.37,7.37,7.36,7.37,115900.0
2013-01-30 12:00:00,7.36,7.37,7.35,7.35,802900.0,7.36,7.37,7.35,7.35,802900.0
2013-01-30 12:05:00,7.35,7.36,7.34,7.34,208800.0,7.35,7.36,7.34,7.34,208800.0
2013-01-30 12:10:00,7.34,7.35,7.33,7.35,210200.0,7.34,7.35,7.33,7.35,210200.0
2013-01-30 12:15:00,7.35,7.35,7.33,7.33,390500.0,7.35,7.35,7.33,7.33,390500.0
2013-01-30 12:20:00,7.34,7.34,7.33,7.33,333300.0,7.34,7.34,7.33,7.33,333300.0
2013-01-30 12:25:00,7.33,7.34,7.33,7.33,318500.0,7.33,7.34,7.33,7.33,318500.0
2013-01-30 12:30:00,7.33,7.35,7.32,7.33,566100.0,7.33,7.35,7.32,7.33,566100.0
2013-01-30 12:35:00,7.34,7.34,7.32,7.33,148000.0,7.34,7.34,7.32,7.33,148000.0
2013-01-30 12:40:00,7.33,7.34,7.32,7.33,905400.0,7.33,7.34,7.32,7.33,905400.0
2013-01-30 12:45:00,7.33,7.35,7.33,7.34,588800.0,7.33,7.35,7.33,7.34,588800.0
2013-01-30 12:50:00,7.34,7.35,7.33,7.35,374100.0,7.34,7.35,7.33,7.35,374100.0
2013-01-30 12:55:00,7.34,7.35,7.33,7.33,245300.0,7.34,7.35,7.33,7.33,245300.0
2013-01-30 13:00:00,7.33,7.34,7.32,7.33,336000.0,7.33,7.34,7.32,7.33,336000.0
2013-01-30 13:05:00,7.34,7.34,7.31,7.31,317200.0,7.34,7.34,7.31,7.31,317200.0
2013-01-30 13:10:00,7.31,7.32,7.28,7.29,265200.0,7.31,7.32,7.28,7.29,265200.0
2013-01-30 13:15:00,7.29,7.3,7.29,7.29,531300.0,7.29,7.3,7.29,7.29,531300.0
2013-01-30 13:20:00,7.29,7.31,7.29,7.31,274700.0,7.29,7.31,7.29,7.31,274700.0
2013-01-30 13:25:00,7.31,7.32,7.3,7.32,200100.0,7.31,7.32,7.3,7.32,200100.0
2013-01-30 13:30:00,7.32,7.33,7.31,7.32,147900.0,7.32,7.33,7.31,7.32,147900.0
2013-01-30 13:35:00,7.32,7.32,7.31,7.32,90300.0,7.32,7.32,7.31,7.32,90300.0
2013-01-30 13:40:00,7.32,7.32,7.31,7.32,83500.0,7.32,7.32,7.31,7.32,83500.0
2013-01-30 13:45:00,7.32,7.32,7.3,7.31,201200.0,7.32,7.32,7.3,7.31,201200.0
2013-01-30 13:50:00,7.31,7.31,7.3,7.31,184400.0,7.31,7.31,7.3,7.31,184400.0
2013-01-30 13:55:00,7.31,7.32,7.3,7.32,143500.0,7.31,7.32,7.3,7.32,143500.0
2013-01-30 14:00:00,7.32,7.33,7.31,7.32,216400.0,7.32,7.33,7.31,7.32,216400.0
2013-01-30 14:05:00,7.32,7.32,7.3,7.31,512900.0,7.32,7.32,7.3,7.31,512900.0
2013-01-30 14:10:00,7.31,7.31,7.3,7.31,145400.0,7.31,7.31,7.3,7.31,145400.0
2013-01-30 14:15:00,7.31,7.32,7.29,7.31,465700.0,7.31,7.32,7.29,7.31,465700.0
2013-01-30 14:20:00,7.3,7.31,7.28,7.28,558500.0,7.3,7.31,7.28,7.28,558500.0
2013-01-30 14:25:00,7.29,7.29,7.28,7.28,168000.0,7.29,7.29,7.28,7.28,168000.0
2013-01-30 14:30:00,7.29,7.3,7.28,7.3,75800.0,7.29,7.3,7.28,7.3,75800.0
2013-01-30 14:35:00,7.29,7.3,7.29,7.29,291300.0,7.29,7.3,7.29,7.29,291300.0
2013-01-30 14:40:00,7.29,7.3,7.29,7.3,189900.0,7.29,7.3,7.29,7.3,189900.0
2013-01-30 14:45:00,7.3,7.3,7.28,7.29,358500.0,7.3,7.3,7.28,7.29,358500.0
2013-01-30 14:50:00,7.29,7.3,7.29,7.29,153400.0,7.29,7.3,7.29,7.29,153400.0
2013-01-30 14:55:00,7.29,7.32,7.29,7.3,1024000.0,7.29,7.32,7.29,7.3,1024000.0
2013-01-30 15:00:00,7.3,7.31,7.28,7.28,853400.0,7.3,7.31,7.28,7.28,853400.0
2013-01-30 15:05:00,7.28,7.3,7.27,7.29,905100.0,7.28,7.3,7.27,7.29,905100.0
2013-01-30 15:10:00,7.29,7.3,7.28,7.29,315000.0,7.29,7.3,7.28,7.29,315000.0
2013-01-30 15:15:00,7.28,7.29,7.28,7.28,188900.0,7.28,7.29,7.28,7.28,188900.0
2013-01-30 15:20:00,7.28,7.29,7.28,7.29,170100.0,7.28,7.29,7.28,7.29,170100.0
2013-01-30 15:25:00,7.29,7.3,7.28,7.29,978200.0,7.29,7.3,7.28,7.29,978200.0
2013-01-30 15:30:00,7.29,7.3,7.29,7.29,102200.0,7.29,7.3,7.29,7.29,102200.0
2013-01-30 15:35:00,7.29,7.3,7.28,7.29,582800.0,7.29,7.3,7.28,7.29,582800.0
2013-01-30 15:40:00,7.29,7.31,7.29,7.3,710000.0,7.29,7.31,7.29,7.3,710000.0
2013-01-30 15:45:00,7.3,7.3,7.29,7.29,667700.0,7.3,7.3,7.29,7.29,667700.0
2013-01-30 15:50:00,7.29,7.3,7.28,7.3,1251200.0,7.29,7.3,7.28,7.3,1251200.0
2013-01-30 15:55:00,7.3,7.31,7.29,7.3,1508500.0,7.3,7.31,7.29,7.3,1508500.0
2013-01-31 09:30:00,7.33,7.34,7.28,7.29,376200.0,7.33,7.34,7.28,7.29,376200.0
2013-01-31 09:35:00,7.3,7.3,7.29,7.29,249000.0,7.3,7.3,7.29,7.29,249000.0
2013-01-31 09:40:00,7.3,7.31,7.29,7.3,973500.0,7.3,7.31,7.29,7.3,973500.0
2013-01-31 09:45:00,7.29,7.3,7.28,7.3,361000.0,7.29,7.3,7.28,7.3,361000.0
2013-01-31 09:50:00,7.29,7.33,7.28,7.3,1011100.0,7.29,7.33,7.28,7.3,1011100.0
2013-01-31 09:55:00,7.3,7.33,7.29,7.31,824200.0,7.3,7.33,7.29,7.31,824200.0
2013-01-31 10:00:00,7.31,7.32,7.29,7.31,804200.0,7.31,7.32,7.29,7.31,804200.0
2013-01-31 10:05:00,7.31,7.31,7.28,7.3,437700.0,7.31,7.31,7.28,7.3,437700.0
2013-01-31 10:10:00,7.3,7.33,7.3,7.32,666500.0,7.3,7.33,7.3,7.32,666500.0
2013-01-31 10:15:00,7.32,7.36,7.32,7.34,663400.0,7.32,7.36,7.32,7.34,663400.0
2013-01-31 10:20:00,7.35,7.36,7.33,7.33,349300.0,7.35,7.36,7.33,7.33,349300.0
2013-01-31 10:25:00,7.33,7.33,7.32,7.32,194700.0,7.33,7.33,7.32,7.32,194700.0
2013-01-31 10:30:00,7.33,7.33,7.31,7.31,134700.0,7.33,7.33,7.31,7.31,134700.0
2013-01-31 10:35:00,7.31,7.34,7.31,7.32,487200.0,7.31,7.34,7.31,7.32,487200.0
2013-01-31 10:40:00,7.32,7.34,7.31,7.33,713800.0,7.32,7.34,7.31,7.33,713800.0
2013-01-31 10:45:00,7.33,7.33,7.32,7.32,154300.0,7.33,7.33,7.32,7.32,154300.0
2013-01-31 10:50:00,7.32,7.33,7.32,7.32,116300.0,7.32,7.33,7.32,7.32,116300.0
2013-01-31 10:55:00,7.32,7.34,7.32,7.33,173100.0,7.32,7.34,7.32,7.33,173100.0
2013-01-31 11:00:00,7.33,7.33,7.31,7.33,844800.0,7.33,7.33,7.31,7.33,844800.0
2013-01-31 11:05:00,7.32,7.33,7.31,7.32,258300.0,7.32,7.33,7.31,7.32,258300.0
2013-01-31 11:10:00,7.31,7.33,7.3,7.31,533700.0,7.31,7.33,7.3,7.31,533700.0
2013-01-31 11:15:00,7.31,7.32,7.29,7.3,692500.0,7.31,7.32,7.29,7.3,692500.0
2013-01-31 11:20:00,7.3,7.31,7.28,7.3,1131700.0,7.3,7.31,7.28,7.3,1131700.0
2013-01-31 11:25:00,7.3,7.31,7.29,7.29,179100.0,7.3,7.31,7.29,7.29,179100.0
2013-01-31 11:30:00,7.29,7.33,7.27,7.33,2166300.0,7.29,7.33,7.27,7.33,2166300.0
2013-01-31 11:35:00,7.32,7.33,7.32,7.32,27900.0,7.32,7.33,7.32,7.32,27900.0
2013-01-31 11:40:00,7.32,7.34,7.31,7.34,205800.0,7.32,7.34,7.31,7.34,205800.0
2013-01-31 11:45:00,7.33,7.34,7.33,7.33,84300.0,7.33,7.34,7.33,7.33,84300.0
2013-01-31 11:50:00,7.33,7.34,7.33,7.33,34900.0,7.33,7.34,7.33,7.33,34900.0
2013-01-31 11:55:00,7.33,7.34,7.31,7.33,533800.0,7.33,7.34,7.31,7.33,533800.0
2013-01-31 12:00:00,7.33,7.34,7.33,7.34,122700.0,7.33,7.34,7.33,7.34,122700.0
2013-01-31 12:05:00,7.33,7.34,7.33,7.33,60000.0,7.33,7.34,7.33,7.33,60000.0
2013-01-31 12:10:00,7.33,7.36,7.33,7.35,334500.0,7.33,7.36,7.33,7.35,334500.0
2013-01-31 12:15:00,7.35,7.36,7.33,7.34,242200.0,7.35,7.36,7.33,7.34,242200.0
2013-01-31 12:20:00,7.33,7.35,7.33,7.34,117400.0,7.33,7.35,7.33,7.34,117400.0
2013-01-31 12:25:00,7.35,7.35,7.34,7.34,75300.0,7.35,7.35,7.34,7.34,75300.0
2013-01-31 12:30:00,7.34,7.35,7.34,7.35,33500.0,7.34,7.35,7.34,7.35,33500.0
2013-01-31 12:35:00,7.35,7.37,7.34,7.37,211900.0,7.35,7.37,7.34,7.37,211900.0
2013-01-31 12:40:00,7.37,7.38,7.36,7.38,102600.0,7.37,7.38,7.36,7.38,102600.0
2013-01-31 12:45:00,7.38,7.38,7.37,7.37,85000.0,7.38,7.38,7.37,7.37,85000.0
2013-01-31 12:50:00,7.37,7.38,7.37,7.38,48200.0,7.37,7.38,7.37,7.38,48200.0
2013-01-31 12:55:00,7.38,7.38,7.36,7.37,213800.0,7.38,7.38,7.36,7.37,213800.0
2013-01-31 13:00:00,7.36,7.37,7.36,7.37,69400.0,7.36,7.37,7.36,7.37,69400.0
2013-01-31 13:05:00,7.37,7.37,7.36,7.37,53200.0,7.37,7.37,7.36,7.37,53200.0
2013-01-31 13:10:00,7.37,7.39,7.36,7.39,301500.0,7.37,7.39,7.36,7.39,301500.0
2013-01-31 13:15:00,7.39,7.4,7.37,7.39,346200.0,7.39,7.4,7.37,7.39,346200.0
2013-01-31 13:20:00,7.39,7.39,7.38,7.39,43400.0,7.39,7.39,7.38,7.39,43400.0
2013-01-31 13:25:00,7.39,7.39,7.38,7.39,64400.0,7.39,7.39,7.38,7.39,64400.0
2013-01-31 13:30:00,7.39,7.39,7.38,7.39,59500.0,7.39,7.39,7.38,7.39,59500.0
2013-01-31 13:35:00,7.39,7.4,7.38,7.39,110600.0,7.39,7.4,7.38,7.39,110600.0
2013-01-31 13:40:00,7.39,7.4,7.39,7.4,117100.0,7.39,7.4,7.39,7.4,117100.0
2013-01-31 13:45:00,7.4,7.44,7.39,7.44,436800.0,7.4,7.44,7.39,7.44,436800.0
2013-01-31 13:50:00,7.44,7.45,7.43,7.44,373700.0,7.44,7.45,7.43,7.44,373700.0
2013-01-31 13:55:00,7.44,7.44,7.42,7.44,610800.0,7.44,7.44,7.42,7.44,610800.0
2013-01-31 14:00:00,7.43,7.46,7.43,7.43,774100.0,7.43,7.46,7.43,7.43,774100.0
2013-01-31 14:05:00,7.43,7.45,7.43,7.43,355600.0,7.43,7.45,7.43,7.43,355600.0
2013-01-31 14:10:00,7.44,7.46,7.42,7.46,383200.0,7.44,7.46,7.42,7.46,383200.0
2013-01-31 14:15:00,7.46,7.47,7.44,7.47,352100.0,7.46,7.47,7.44,7.47,352100.0
2013-01-31 14:20:00,7.47,7.47,7.46,7.47,74800.0,7.47,7.47,7.46,7.47,74800.0
2013-01-31 14:25:00,7.47,7.5,7.47,7.49,890100.0,7.47,7.5,7.47,7.49,890100.0
2013-01-31 14:30:00,7.49,7.52,7.48,7.51,526100.0,7.49,7.52,7.48,7.51,526100.0
2013-01-31 14:35:00,7.51,7.52,7.5,7.51,661000.0,7.51,7.52,7.5,7.51,661000.0
2013-01-31 14:40:00,7.51,7.51,7.5,7.51,170300.0,7.51,7.51,7.5,7.51,170300.0
2013-01-31 14:45:00,7.51,7.51,7.5,7.51,158700.0,7.51,7.51,7.5,7.51,158700.0
2013-01-31 14:50:00,7.5,7.53,7.5,7.52,744300.0,7.5,7.53,7.5,7.52,744300.0
2013-01-31 14:55:00,7.52,7.52,7.51,7.52,186200.0,7.52,7.52,7.51,7.52,186200.0
2013-01-31 15:00:00,7.52,7.52,7.5,7.51,742000.0,7.52,7.52,7.5,7.51,742000.0
2013-01-31 15:05:00,7.5,7.52,7.49,7.5,619900.0,7.5,7.52,7.49,7.5,619900.0
2013-01-31 15:10:00,7.5,7.51,7.5,7.5,1088000.0,7.5,7.51,7.5,7.5,1088000.0
2013-01-31 15:15:00,7.5,7.51,7.5,7.5,435400.0,7.5,7.51,7.5,7.5,435400.0
2013-01-31 15:20:00,7.51,7.51,7.49,7.49,432900.0,7.51,7.51,7.49,7.49,432900.0
2013-01-31 15:25:00,7.49,7.5,7.48,7.48,533300.0,7.49,7.5,7.48,7.48,533300.0
2013-01-31 15:30:00,7.48,7.5,7.46,7.49,1346100.0,7.48,7.5,7.46,7.49,1346100.0
2013-01-31 15:35:00,7.49,7.49,7.48,7.49,192600.0,7.49,7.49,7.48,7.49,192600.0
2013-01-31 15:40:00,7.48,7.51,7.48,7.51,604900.0,7.48,7.51,7.48,7.51,604900.0
2013-01-31 15:45:00,7.5,7.51,7.49,7.49,758700.0,7.5,7.51,7.49,7.49,758700.0
2013-01-31 15:50:00,7.5,7.5,7.47,7.49,756400.0,7.5,7.5,7.47,7.49,756400.0
2013-01-31 15:55:00,7.49,7.49,7.47,7.47,1277200.0,7.49,7.49,7.47,7.47,1277200.0
2013-02-01 09:30:00,7.51,7.51,7.48,7.51,242300.0,7.51,7.51,7.48,7.51,242300.0
2013-02-01 09:35:00,7.51,7.52,7.5,7.52,192600.0,7.51,7.52,7.5,7.52,192600.0
2013-02-01 09:40:00,7.52,7.56,7.51,7.52,1044900.0,7.52,7.56,7.51,7.52,1044900.0
2013-02-01 09:45:00,7.53,7.53,7.5,7.5,259000.0,7.53,7.53,7.5,7.5,259000.0
2013-02-01 09:50:00,7.5,7.51,7.49,7.49,210700.0,7.5,7.51,7.49,7.49,210700.0
2013-02-01 09:55:00,7.49,7.54,7.49,7.54,1363900.0,7.49,7.54,7.49,7.54,1363900.0
2013-02-01 10:00:00,7.54,7.55,7.52,7.54,660400.0,7.54,7.55,7.52,7.54,660400.0
2013-02-01 10:05:00,7.54,7.6,7.53,7.57,1147300.0,7.54,7.6,7.53,7.57,1147300.0
2013-02-01 10:10:00,7.57,7.57,7.54,7.57,496800.0,7.57,7.57,7.54,7.57,496800.0
2013-02-01 10:15:00,7.56,7.59,7.56,7.58,213700.0,7.56,7.59,7.56,7.58,213700.0
2013-02-01 10:20:00,7.58,7.59,7.54,7.56,639900.0,7.58,7.59,7.54,7.56,639900.0
2013-02-01 10:25:00,7.55,7.56,7.53,7.53,259800.0,7.55,7.56,7.53,7.53,259800.0
2013-02-01 10:30:00,7.53,7.54,7.51,7.54,434700.0,7.53,7.54,7.51,7.54,434700.0
2013-02-01 10:35:00,7.54,7.57,7.53,7.55,715400.0,7.54,7.57,7.53,7.55,715400.0
2013-02-01 10:40:00,7.55,7.56,7.54,7.56,182500.0,7.55,7.56,7.54,7.56,182500.0
2013-02-01 10:45:00,7.55,7.56,7.55,7.55,169400.0,7.55,7.56,7.55,7.55,169400.0
2013-02-01 10:50:00,7.55,7.56,7.54,7.56,213800.0,7.55,7.56,7.54,7.56,213800.0
2013-02-01 10:55:00,7.56,7.6,7.55,7.59,1251300.0,7.56,7.6,7.55,7.59,1251300.0
2013-02-01 11:00:00,7.58,7.63,7.57,7.59,1474200.0,7.58,7.63,7.57,7.59,1474200.0
2013-02-01 11:05:00,7.58,7.6,7.58,7.59,274100.0,7.58,7.6,7.58,7.59,274100.0
2013-02-01 11:10:00,7.6,7.6,7.59,7.6,85300.0,7.6,7.6,7.59,7.6,85300.0
2013-02-01 11:15:00,7.6,7.6,7.59,7.59,153700.0,7.6,7.6,7.59,7.59,153700.0
2013-02-01 11:20:00,7.59,7.62,7.59,7.62,282800.0,7.59,7.62,7.59,7.62,282800.0
2013-02-01 11:25:00,7.62,7.65,7.61,7.62,630700.0,7.62,7.65,7.61,7.62,630700.0
2013-02-01 11:30:00,7.62,7.63,7.61,7.61,99700.0,7.62,7.63,7.61,7.61,99700.0
2013-02-01 11:35:00,7.61,7.62,7.58,7.61,725000.0,7.61,7.62,7.58,7.61,725000.0
2013-02-01 11:40:00,7.61,7.63,7.61,7.63,166200.0,7.61,7.63,7.61,7.63,166200.0
2013-02-01 11:45:00,7.63,7.63,7.6,7.62,605500.0,7.63,7.63,7.6,7.62,605500.0
2013-02-01 11:50:00,7.62,7.62,7.58,7.61,723200.0,7.62,7.62,7.58,7.61,723200.0
2013-02-01 11:55:00,7.61,7.64,7.6,7.62,1027900.0,7.61,7.64,7.6,7.62,1027900.0
2013-02-01 12:00:00,7.63,7.64,7.62,7.64,322000.0,7.63,7.64,7.62,7.64,322000.0
2013-02-01 12:05:00,7.64,7.68,7.63,7.65,887500.0,7.64,7.68,7.63,7.65,887500.0
2013-02-01 12:10:00,7.66,7.66,7.63,7.64,207000.0,7.66,7.66,7.63,7.64,207000.0
2013-02-01 12:15:00,7.64,7.64,7.61,7.61,270100.0,7.64,7.64,7.61,7.61,270100.0
2013-02-01 12:20:00,7.61,7.65,7.61,7.65,327500.0,7.61,7.65,7.61,7.65,327500.0
2013-02-01 12:25:00,7.65,7.66,7.63,7.65,376300.0,7.65,7.66,7.63,7.65,376300.0
2013-02-01 12:30:00,7.65,7.66,7.64,7.65,203900.0,7.65,7.66,7.64,7.65,203900.0
2013-02-01 12:35:00,7.66,7.66,7.63,7.63,409700.0,7.66,7.66,7.63,7.63,409700.0
2013-02-01 12:40:00,7.63,7.65,7.62,7.65,293700.0,7.63,7.65,7.62,7.65,293700.0
2013-02-01 12:45:00,7.65,7.65,7.63,7.63,231700.0,7.65,7.65,7.63,7.63,231700.0
2013-02-01 12:50:00,7.64,7.64,7.63,7.64,65000.0,7.64,7.64,7.63,7.64,65000.0
2013-02-01 12:55:00,7.63,7.65,7.63,7.65,144200.0,7.63,7.65,7.63,7.65,144200.0
2013-02-01 13:00:00,7.65,7.66,7.64,7.65,438100.0,7.65,7.66,7.64,7.65,438100.0
2013-02-01 13:05:00,7.65,7.66,7.64,7.66,228400.0,7.65,7.66,7.64,7.66,228400.0
2013-02-01 13:10:00,7.66,7.66,7.65,7.66,103500.0,7.66,7.66,7.65,7.66,103500.0
2013-02-01 13:15:00,7.66,7.67,7.65,7.66,282600.0,7.66,7.67,7.65,7.66,282600.0
2013-02-01 13:20:00,7.66,7.67,7.65,7.66,124500.0,7.66,7.67,7.65,7.66,124500.0
2013-02-01 13:25:00,7.67,7.67,7.64,7.64,316500.0,7.67,7.67,7.64,7.64,316500.0
2013-02-01 13:30:00,7.65,7.66,7.64,7.65,268200.0,7.65,7.66,7.64,7.65,268200.0
2013-02-01 13:35:00,7.65,7.65,7.64,7.65,137200.0,7.65,7.65,7.64,7.65,137200.0
2013-02-01 13:40:00,7.65,7.65,7.64,7.64,243000.0,7.65,7.65,7.64,7.64,243000.0
2013-02-01 13:45:00,7.65,7.65,7.6,7.62,795700.0,7.65,7.65,7.6,7.62,795700.0
2013-02-01 13:50:00,7.62,7.63,7.6,7.63,385700.0,7.62,7.63,7.6,7.63,385700.0
2013-02-01 13:55:00,7.63,7.63,7.62,7.63,116200.0,7.63,7.63,7.62,7.63,116200.0
2013-02-01 14:00:00,7.63,7.65,7.62,7.65,390000.0,7.63,7.65,7.62,7.65,390000.0
2013-02-01 14:05:00,7.65,7.66,7.64,7.65,270800.0,7.65,7.66,7.64,7.65,270800.0
2013-02-01 14:10:00,7.64,7.65,7.64,7.65,77600.0,7.64,7.65,7.64,7.65,77600.0
2013-02-01 14:15:00,7.64,7.66,7.64,7.66,150900.0,7.64,7.66,7.64,7.66,150900.0
2013-02-01 14:20:00,7.66,7.67,7.65,7.67,223600.0,7.66,7.67,7.65,7.67,223600.0
2013-02-01 14:25:00,7.66,7.67,7.66,7.67,113700.0,7.66,7.67,7.66,7.67,113700.0
2013-02-01 14:30:00,7.67,7.67,7.63,7.64,550300.0,7.67,7.67,7.63,7.64,550300.0
2013-02-01 14:35:00,7.63,7.64,7.63,7.63,111200.0,7.63,7.64,7.63,7.63,111200.0
2013-02-01 14:40:00,7.64,7.66,7.63,7.66,314100.0,7.64,7.66,7.63,7.66,314100.0
2013-02-01 14:45:00,7.66,7.66,7.65,7.66,134400.0,7.66,7.66,7.65,7.66,134400.0
2013-02-01 14:50:00,7.66,7.66,7.63,7.63,392600.0,7.66,7.66,7.63,7.63,392600.0
2013-02-01 14:55:00,7.63,7.64,7.61,7.62,460500.0,7.63,7.64,7.61,7.62,460500.0
2013-02-01 15:00:00,7.61,7.63,7.61,7.63,214400.0,7.61,7.63,7.61,7.63,214400.0
2013-02-01 15:05:00,7.62,7.65,7.62,7.63,641700.0,7.62,7.65,7.62,7.63,641700.0
2013-02-01 15:10:00,7.64,7.64,7.63,7.64,183500.0,7.64,7.64,7.63,7.64,183500.0
2013-02-01 15:15:00,7.63,7.64,7.63,7.64,197100.0,7.63,7.64,7.63,7.64,197100.0
2013-02-01 15:20:00,7.64,7.64,7.63,7.64,227000.0,7.64,7.64,7.63,7.64,227000.0
2013-02-01 15:25:00,7.64,7.64,7.62,7.62,645000.0,7.64,7.64,7.62,7.62,645000.0
2013-02-01 15:30:00,7.62,7.67,7.61,7.65,2323400.0,7.62,7.67,7.61,7.65,2323400.0
2013-02-01 15:35:00,7.65,7.66,7.65,7.65,212300.0,7.65,7.66,7.65,7.65,212300.0
2013-02-01 15:40:00,7.66,7.66,7.65,7.65,380500.0,7.66,7.66,7.65,7.65,380500.0
2013-02-01 15:45:00,7.66,7.66,7.65,7.65,575900.0,7.66,7.66,7.65,7.65,575900.0
2013-02-01 15:50:00,7.66,7.66,7.64,7.64,998500.0,7.66,7.66,7.64,7.64,998500.0
2013-02-01 15:55:00,7.64,7.65,7.64,7.65,1184800.0,7.64,7.65,7.64,7.65,1184800.0
2013-02-04 09:30:00,7.59,7.59,7.48,7.53,718600.0,7.59,7.59,7.48,7.53,718600.0
2013-02-04 09:35:00,7.54,7.55,7.52,7.54,561600.0,7.54,7.55,7.52,7.54,561600.0
2013-02-04 09:40:00,7.54,7.56,7.52,7.53,626400.0,7.54,7.56,7.52,7.53,626400.0
2013-02-04 09:45:00,7.54,7.54,7.51,7.51,178200.0,7.54,7.54,7.51,7.51,178200.0
2013-02-04 09:50:00,7.51,7.52,7.48,7.51,623300.0,7.51,7.52,7.48,7.51,623300.0
2013-02-04 09:55:00,7.51,7.54,7.5,7.53,647800.0,7.51,7.54,7.5,7.53,647800.0
2013-02-04 10:00:00,7.54,7.54,7.52,7.52,595100.0,7.54,7.54,7.52,7.52,595100.0
2013-02-04 10:05:00,7.53,7.53,7.52,7.52,139200.0,7.53,7.53,7.52,7.52,139200.0
2013-02-04 10:10:00,7.52,7.53,7.52,7.52,418500.0,7.52,7.53,7.52,7.52,418500.0
2013-02-04 10:15:00,7.52,7.53,7.51,7.53,393800.0,7.52,7.53,7.51,7.53,393800.0
2013-02-04 10:20:00,7.53,7.53,7.52,7.53,90900.0,7.53,7.53,7.52,7.53,90900.0
2013-02-04 10:25:00,7.53,7.54,7.52,7.52,320800.0,7.53,7.54,7.52,7.52,320800.0
2013-02-04 10:30:00,7.52,7.53,7.51,7.52,587600.0,7.52,7.53,7.51,7.52,587600.0
2013-02-04 10:35:00,7.52,7.53,7.52,7.52,53900.0,7.52,7.53,7.52,7.52,53900.0
2013-02-04 10:40:00,7.52,7.53,7.52,7.52,131700.0,7.52,7.53,7.52,7.52,131700.0
2013-02-04 10:45:00,7.52,7.53,7.51,7.52,499800.0,7.52,7.53,7.51,7.52,499800.0
2013-02-04 10:50:00,7.52,7.53,7.52,7.52,239900.0,7.52,7.53,7.52,7.52,239900.0
2013-02-04 10:55:00,7.52,7.53,7.52,7.52,63300.0,7.52,7.53,7.52,7.52,63300.0
2013-02-04 11:00:00,7.52,7.53,7.52,7.52,203500.0,7.52,7.53,7.52,7.52,203500.0
2013-02-04 11:05:00,7.53,7.55,7.52,7.54,269800.0,7.53,7.55,7.52,7.54,269800.0
2013-02-04 11:10:00,7.54,7.57,7.54,7.56,130900.0,7.54,7.57,7.54,7.56,130900.0
2013-02-04 11:15:00,7.57,7.57,7.55,7.57,457700.0,7.57,7.57,7.55,7.57,457700.0
2013-02-04 11:20:00,7.56,7.57,7.56,7.56,138400.0,7.56,7.57,7.56,7.56,138400.0
2013-02-04 11:25:00,7.56,7.57,7.56,7.56,81800.0,7.56,7.57,7.56,7.56,81800.0
2013-02-04 11:30:00,7.56,7.57,7.55,7.56,335100.0,7.56,7.57,7.55,7.56,335100.0
2013-02-04 11:35:00,7.57,7.57,7.56,7.57,71800.0,7.57,7.57,7.56,7.57,71800.0
2013-02-04 11:40:00,7.56,7.57,7.56,7.56,39700.0,7.56,7.57,7.56,7.56,39700.0
2013-02-04 11:45:00,7.56,7.57,7.56,7.56,81200.0,7.56,7.57,7.56,7.56,81200.0
2013-02-04 11:50:00,7.56,7.57,7.56,7.57,59600.0,7.56,7.57,7.56,7.57,59600.0
2013-02-04 11:55:00,7.56,7.57,7.53,7.54,2463300.0,7.56,7.57,7.53,7.54,2463300.0
2013-02-04 12:00:00,7.54,7.55,7.53,7.53,202000.0,7.54,7.55,7.53,7.53,202000.0
2013-02-04 12:05:00,7.53,7.53,7.49,7.51,395600.0,7.53,7.53,7.49,7.51,395600.0
2013-02-04 12:10:00,7.51,7.54,7.51,7.52,497100.0,7.51,7.54,7.51,7.52,497100.0
2013-02-04 12:15:00,7.52,7.53,7.51,7.51,121800.0,7.52,7.53,7.51,7.51,121800.0
2013-02-04 12:20:00,7.51,7.52,7.49,7.5,343400.0,7.51,7.52,7.49,7.5,343400.0
2013-02-04 12:25:00,7.5,7.52,7.5,7.52,222200.0,7.5,7.52,7.5,7.52,222200.0
2013-02-04 12:30:00,7.52,7.53,7.5,7.5,601400.0,7.52,7.53,7.5,7.5,601400.0
2013-02-04 12:35:00,7.5,7.51,7.49,7.51,320300.0,7.5,7.51,7.49,7.51,320300.0
2013-02-04 12:40:00,7.51,7.53,7.5,7.5,386400.0,7.51,7.53,7.5,7.5,386400.0
2013-02-04 12:45:00,7.51,7.51,7.5,7.5,80200.0,7.51,7.51,7.5,7.5,80200.0
2013-02-04 12:50:00,7.5,7.51,7.48,7.48,165800.0,7.5,7.51,7.48,7.48,165800.0
2013-02-04 12:55:00,7.49,7.5,7.48,7.49,183400.0,7.49,7.5,7.48,7.49,183400.0
2013-02-04 13:00:00,7.49,7.5,7.48,7.48,91900.0,7.49,7.5,7.48,7.48,91900.0
2013-02-04 13:05:00,7.48,7.49,7.48,7.49,112500.0,7.48,7.49,7.48,7.49,112500.0
2013-02-04 13:10:00,7.48,7.5,7.47,7.49,352200.0,7.48,7.5,7.47,7.49,352200.0
2013-02-04 13:15:00,7.5,7.5,7.48,7.49,168100.0,7.5,7.5,7.48,7.49,168100.0
2013-02-04 13:20:00,7.48,7.5,7.48,7.49,186700.0,7.48,7.5,7.48,7.49,186700.0
2013-02-04 13:25:00,7.5,7.5,7.49,7.5,104600.0,7.5,7.5,7.49,7.5,104600.0
2013-02-04 13:30:00,7.49,7.52,7.46,7.5,1414400.0,7.49,7.52,7.46,7.5,1414400.0
2013-02-04 13:35:00,7.5,7.5,7.48,7.48,117500.0,7.5,7.5,7.48,7.48,117500.0
2013-02-04 13:40:00,7.48,7.49,7.48,7.48,100200.0,7.48,7.49,7.48,7.48,100200.0
2013-02-04 13:45:00,7.48,7.5,7.47,7.49,549300.0,7.48,7.5,7.47,7.49,549300.0
2013-02-04 13:50:00,7.49,7.5,7.48,7.48,329600.0,7.49,7.5,7.48,7.48,329600.0
2013-02-04 13:55:00,7.49,7.49,7.48,7.48,184000.0,7.49,7.49,7.48,7.48,184000.0
2013-02-04 14:00:00,7.48,7.49,7.47,7.47,149600.0,7.48,7.49,7.47,7.47,149600.0
2013-02-04 14:05:00,7.47,7.48,7.45,7.45,270000.0,7.47,7.48,7.45,7.45,270000.0
2013-02-04 14:10:00,7.45,7.46,7.43,7.45,553400.0,7.45,7.46,7.43,7.45,553400.0
2013-02-04 14:15:00,7.45,7.47,7.44,7.45,284800.0,7.45,7.47,7.44,7.45,284800.0
2013-02-04 14:20:00,7.45,7.46,7.44,7.44,192700.0,7.45,7.46,7.44,7.44,192700.0
2013-02-04 14:25:00,7.44,7.47,7.44,7.47,325000.0,7.44,7.47,7.44,7.47,325000.0
2013-02-04 14:30:00,7.47,7.47,7.46,7.46,76600.0,7.47,7.47,7.46,7.46,76600.0
2013-02-04 14:35:00,7.47,7.47,7.46,7.47,127800.0,7.47,7.47,7.46,7.47,127800.0
2013-02-04 14:40:00,7.47,7.48,7.46,7.48,228800.0,7.47,7.48,7.46,7.48,228800.0
2013-02-04 14:45:00,7.48,7.49,7.47,7.47,254200.0,7.48,7.49,7.47,7.47,254200.0
2013-02-04 14:50:00,7.48,7.48,7.47,7.48,91600.0,7.48,7.48,7.47,7.48,91600.0
2013-02-04 14:55:00,7.47,7.5,7.47,7.5,325900.0,7.47,7.5,7.47,7.5,325900.0
2013-02-04 15:00:00,7.5,7.5,7.49,7.5,141700.0,7.5,7.5,7.49,7.5,141700.0
2013-02-04 15:05:00,7.49,7.5,7.49,7.49,177900.0,7.49,7.5,7.49,7.49,177900.0
2013-02-04 15:10:00,7.49,7.5,7.48,7.49,372500.0,7.49,7.5,7.48,7.49,372500.0
2013-02-04 15:15:00,7.49,7.49,7.48,7.49,139200.0,7.49,7.49,7.48,7.49,139200.0
2013-02-04 15:20:00,7.49,7.49,7.48,7.49,146100.0,7.49,7.49,7.48,7.49,146100.0
2013-02-04 15:25:00,7.49,7.49,7.48,7.48,430800.0,7.49,7.49,7.48,7.48,430800.0
2013-02-04 15:30:00,7.49,7.49,7.46,7.46,607400.0,7.49,7.49,7.46,7.46,607400.0
2013-02-04 15:35:00,7.47,7.47,7.43,7.44,881400.0,7.47,7.47,7.43,7.44,881400.0
2013-02-04 15:40:00,7.43,7.46,7.43,7.45,458000.0,7.43,7.46,7.43,7.45,458000.0
2013-02-04 15:45:00,7.46,7.46,7.44,7.44,497600.0,7.46,7.46,7.44,7.44,497600.0
2013-02-04 15:50:00,7.45,7.46,7.44,7.46,629000.0,7.45,7.46,7.44,7.46,629000.0
2013-02-04 15:55:00,7.46,7.46,7.43,7.44,1168400.0,7.46,7.46,7.43,7.44,1168400.0
2013-02-05 09:30:00,7.51,7.56,7.49,7.55,405500.0,7.51,7.56,7.49,7.55,405500.0
2013-02-05 09:35:00,7.54,7.56,7.49,7.5,551000.0,7.54,7.56,7.49,7.5,551000.0
2013-02-05 09:40:00,7.5,7.52,7.49,7.51,219100.0,7.5,7.52,7.49,7.51,219100.0
2013-02-05 09:45:00,7.52,7.54,7.51,7.54,280100.0,7.52,7.54,7.51,7.54,280100.0
2013-02-05 09:50:00,7.54,7.56,7.53,7.54,582300.0,7.54,7.56,7.53,7.54,582300.0
2013-02-05 09:55:00,7.54,7.54,7.53,7.54,117700.0,7.54,7.54,7.53,7.54,117700.0
2013-02-05 10:00:00,7.53,7.54,7.53,7.53,274800.0,7.53,7.54,7.53,7.53,274800.0
2013-02-05 10:05:00,7.54,7.54,7.5,7.51,351700.0,7.54,7.54,7.5,7.51,351700.0
2013-02-05 10:10:00,7.51,7.55,7.51,7.53,818600.0,7.51,7.55,7.51,7.53,818600.0
2013-02-05 10:15:00,7.52,7.54,7.5,7.51,696000.0,7.52,7.54,7.5,7.51,696000.0
2013-02-05 10:20:00,7.52,7.52,7.5,7.5,145300.0,7.52,7.52,7.5,7.5,145300.0
2013-02-05 10:25:00,7.51,7.52,7.5,7.52,196400.0,7.51,7.52,7.5,7.52,196400.0
2013-02-05 10:30:00,7.51,7.52,7.51,7.51,67100.0,7.51,7.52,7.51,7.51,67100.0
2013-02-05 10:35:00,7.51,7.54,7.51,7.53,193200.0,7.51,7.54,7.51,7.53,193200.0
2013-02-05 10:40:00,7.53,7.55,7.53,7.55,141900.0,7.53,7.55,7.53,7.55,141900.0
2013-02-05 10:45:00,7.54,7.58,7.54,7.58,207500.0,7.54,7.58,7.54,7.58,207500.0
2013-02-05 10:50:00,7.58,7.59,7.57,7.59,95300.0,7.58,7.59,7.57,7.59,95300.0
2013-02-05 10:55:00,7.59,7.59,7.58,7.58,279700.0,7.59,7.59,7.58,7.58,279700.0
2013-02-05 11:00:00,7.59,7.59,7.58,7.58,138700.0,7.59,7.59,7.58,7.58,138700.0
2013-02-05 11:05:00,7.58,7.59,7.58,7.58,66100.0,7.58,7.59,7.58,7.58,66100.0
2013-02-05 11:10:00,7.58,7.6,7.58,7.6,187600.0,7.58,7.6,7.58,7.6,187600.0
2013-02-05 11:15:00,7.59,7.6,7.59,7.6,119100.0,7.59,7.6,7.59,7.6,119100.0
2013-02-05 11:20:00,7.6,7.6,7.59,7.6,133800.0,7.6,7.6,7.59,7.6,133800.0
2013-02-05 11:25:00,7.6,7.6,7.59,7.6,131800.0,7.6,7.6,7.59,7.6,131800.0
2013-02-05 11:30:00,7.6,7.62,7.59,7.61,245300.0,7.6,7.62,7.59,7.61,245300.0
2013-02-05 11:35:00,7.62,7.64,7.61,7.63,794300.0,7.62,7.64,7.61,7.63,794300.0
2013-02-05 11:40:00,7.62,7.65,7.58,7.58,490500.0,7.62,7.65,7.58,7.58,490500.0
2013-02-05 11:45:00,7.58,7.59,7.57,7.57,105700.0,7.58,7.59,7.57,7.57,105700.0
2013-02-05 11:50:00,7.57,7.58,7.57,7.58,176200.0,7.57,7.58,7.57,7.58,176200.0
2013-02-05 11:55:00,7.58,7.64,7.58,7.62,929700.0,7.58,7.64,7.58,7.62,929700.0
2013-02-05 12:00:00,7.62,7.62,7.6,7.6,191200.0,7.62,7.62,7.6,7.6,191200.0
2013-02-05 12:05:00,7.6,7.61,7.6,7.6,68600.0,7.6,7.61,7.6,7.6,68600.0
2013-02-05 12:10:00,7.6,7.62,7.6,7.61,145200.0,7.6,7.62,7.6,7.61,145200.0
2013-02-05 12:15:00,7.61,7.62,7.61,7.62,50500.0,7.61,7.62,7.61,7.62,50500.0
2013-02-05 12:20:00,7.61,7.62,7.61,7.61,50600.0,7.61,7.62,7.61,7.61,50600.0
2013-02-05 12:25:00,7.61,7.62,7.61,7.62,74000.0,7.61,7.62,7.61,7.62,74000.0
2013-02-05 12:30:00,7.61,7.62,7.61,7.61,76800.0,7.61,7.62,7.61,7.61,76800.0
2013-02-05 12:35:00,7.62,7.64,7.61,7.63,285200.0,7.62,7.64,7.61,7.63,285200.0
2013-02-05 12:40:00,7.64,7.64,7.63,7.64,60100.0,7.64,7.64,7.63,7.64,60100.0
2013-02-05 12:45:00,7.64,7.64,7.63,7.63,66100.0,7.64,7.64,7.63,7.63,66100.0
2013-02-05 12:50:00,7.63,7.64,7.63,7.63,94300.0,7.63,7.64,7.63,7.63,94300.0
2013-02-05 12:55:00,7.63,7.64,7.63,7.63,54300.0,7.63,7.64,7.63,7.63,54300.0
2013-02-05 13:00:00,7.64,7.64,7.63,7.63,261200.0,7.64,7.64,7.63,7.63,261200.0
2013-02-05 13:05:00,7.64,7.64,7.63,7.63,94400.0,7.64,7.64,7.63,7.63,94400.0
2013-02-05 13:10:00,7.64,7.64,7.61,7.61,353700.0,7.64,7.64,7.61,7.61,353700.0
2013-02-05 13:15:00,7.61,7.62,7.61,7.61,64400.0,7.61,7.62,7.61,7.61,64400.0
2013-02-05 13:20:00,7.61,7.62,7.59,7.6,836900.0,7.61,7.62,7.59,7.6,836900.0
2013-02-05 13:25:00,7.6,7.6,7.58,7.59,149700.0,7.6,7.6,7.58,7.59,149700.0
2013-02-05 13:30:00,7.58,7.62,7.57,7.59,1430600.0,7.58,7.62,7.57,7.59,1430600.0
2013-02-05 13:35:00,7.58,7.6,7.58,7.6,737500.0,7.58,7.6,7.58,7.6,737500.0
2013-02-05 13:40:00,7.59,7.62,7.59,7.6,357200.0,7.59,7.62,7.59,7.6,357200.0
2013-02-05 13:45:00,7.59,7.62,7.59,7.6,614900.0,7.59,7.62,7.59,7.6,614900.0
2013-02-05 13:50:00,7.59,7.6,7.59,7.59,51600.0,7.59,7.6,7.59,7.59,51600.0
2013-02-05 13:55:00,7.6,7.6,7.59,7.59,156000.0,7.6,7.6,7.59,7.59,156000.0
2013-02-05 14:00:00,7.59,7.6,7.59,7.59,327200.0,7.59,7.6,7.59,7.59,327200.0
2013-02-05 14:05:00,7.6,7.6,7.59,7.6,105100.0,7.6,7.6,7.59,7.6,105100.0
2013-02-05 14:10:00,7.59,7.62,7.59,7.61,310100.0,7.59,7.62,7.59,7.61,310100.0
2013-02-05 14:15:00,7.61,7.62,7.61,7.62,100900.0,7.61,7.62,7.61,7.62,100900.0
2013-02-05 14:20:00,7.62,7.62,7.61,7.61,286300.0,7.62,7.62,7.61,7.61,286300.0
2013-02-05 14:25:00,7.62,7.63,7.61,7.63,400100.0,7.62,7.63,7.61,7.63,400100.0
2013-02-05 14:30:00,7.63,7.63,7.62,7.63,85300.0,7.63,7.63,7.62,7.63,85300.0
2013-02-05 14:35:00,7.62,7.63,7.62,7.62,140300.0,7.62,7.63,7.62,7.62,140300.0
2013-02-05 14:40:00,7.63,7.64,7.62,7.64,325200.0,7.63,7.64,7.62,7.64,325200.0
2013-02-05 14:45:00,7.64,7.65,7.63,7.63,618800.0,7.64,7.65,7.63,7.63,618800.0
2013-02-05 14:50:00,7.64,7.64,7.63,7.64,158900.0,7.64,7.64,7.63,7.64,158900.0
2013-02-05 14:55:00,7.64,7.64,7.63,7.64,115000.0,7.64,7.64,7.63,7.64,115000.0
2013-02-05 15:00:00,7.64,7.64,7.63,7.63,539600.0,7.64,7.64,7.63,7.63,539600.0
2013-02-05 15:05:00,7.64,7.68,7.63,7.68,1914000.0,7.64,7.68,7.63,7.68,1914000.0
2013-02-05 15:10:00,7.68,7.7,7.66,7.7,1175200.0,7.68,7.7,7.66,7.7,1175200.0
2013-02-05 15:15:00,7.7,7.7,7.68,7.69,540100.0,7.7,7.7,7.68,7.69,540100.0
2013-02-05 15:20:00,7.69,7.7,7.68,7.69,884500.0,7.69,7.7,7.68,7.69,884500.0
2013-02-05 15:25:00,7.7,7.72,7.69,7.69,867800.0,7.7,7.72,7.69,7.69,867800.0
2013-02-05 15:30:00,7.69,7.7,7.68,7.68,1611900.0,7.69,7.7,7.68,7.68,1611900.0
2013-02-05 15:35:00,7.68,7.69,7.67,7.67,577000.0,7.68,7.69,7.67,7.67,577000.0
2013-02-05 15:40:00,7.67,7.68,7.67,7.68,594500.0,7.67,7.68,7.67,7.68,594500.0
2013-02-05 15:45:00,7.67,7.68,7.65,7.65,833000.0,7.67,7.68,7.65,7.65,833000.0
2013-02-05 15:50:00,7.66,7.68,7.65,7.66,1068900.0,7.66,7.68,7.65,7.66,1068900.0
2013-02-05 15:55:00,7.66,7.68,7.65,7.66,1274700.0,7.66,7.68,7.65,7.66,1274700.0
2013-02-06 09:30:00,7.65,7.65,7.59,7.64,795500.0,7.65,7.65,7.59,7.64,795500.0
2013-02-06 09:35:00,7.64,7.65,7.6,7.64,1655200.0,7.64,7.65,7.6,7.64,1655200.0
2013-02-06 09:40:00,7.65,7.65,7.61,7.62,543600.0,7.65,7.65,7.61,7.62,543600.0
2013-02-06 09:45:00,7.62,7.63,7.61,7.61,589700.0,7.62,7.63,7.61,7.61,589700.0
2013-02-06 09:50:00,7.61,7.62,7.6,7.61,357800.0,7.61,7.62,7.6,7.61,357800.0
2013-02-06 09:55:00,7.6,7.61,7.59,7.61,949500.0,7.6,7.61,7.59,7.61,949500.0
2013-02-06 10:00:00,7.61,7.61,7.6,7.6,478000.0,7.61,7.61,7.6,7.6,478000.0
2013-02-06 10:05:00,7.6,7.61,7.58,7.59,621100.0,7.6,7.61,7.58,7.59,621100.0
2013-02-06 10:10:00,7.59,7.6,7.58,7.59,301900.0,7.59,7.6,7.58,7.59,301900.0
2013-02-06 10:15:00,7.59,7.6,7.57,7.58,545400.0,7.59,7.6,7.57,7.58,545400.0
2013-02-06 10:20:00,7.58,7.59,7.53,7.58,1964700.0,7.58,7.59,7.53,7.58,1964700.0
2013-02-06 10:25:00,7.58,7.59,7.56,7.59,506800.0,7.58,7.59,7.56,7.59,506800.0
2013-02-06 10:30:00,7.58,7.61,7.58,7.61,429200.0,7.58,7.61,7.58,7.61,429200.0
2013-02-06 10:35:00,7.61,7.61,7.6,7.6,186500.0,7.61,7.61,7.6,7.6,186500.0
2013-02-06 10:40:00,7.61,7.61,7.58,7.6,1816600.0,7.61,7.61,7.58,7.6,1816600.0
2013-02-06 10:45:00,7.6,7.62,7.6,7.6,505000.0,7.6,7.62,7.6,7.6,505000.0
2013-02-06 10:50:00,7.6,7.61,7.6,7.6,99200.0,7.6,7.61,7.6,7.6,99200.0
2013-02-06 10:55:00,7.6,7.61,7.6,7.6,173100.0,7.6,7.61,7.6,7.6,173100.0
2013-02-06 11:00:00,7.6,7.61,7.6,7.6,308400.0,7.6,7.61,7.6,7.6,308400.0
2013-02-06 11:05:00,7.6,7.62,7.6,7.6,364100.0,7.6,7.62,7.6,7.6,364100.0
2013-02-06 11:10:00,7.6,7.62,7.6,7.61,388800.0,7.6,7.62,7.6,7.61,388800.0
2013-02-06 11:15:00,7.62,7.65,7.61,7.61,1069300.0,7.62,7.65,7.61,7.61,1069300.0
2013-02-06 11:20:00,7.62,7.62,7.61,7.62,137500.0,7.62,7.62,7.61,7.62,137500.0
2013-02-06 11:25:00,7.62,7.63,7.62,7.62,131300.0,7.62,7.63,7.62,7.62,131300.0
2013-02-06 11:30:00,7.62,7.63,7.62,7.62,139000.0,7.62,7.63,7.62,7.62,139000.0
2013-02-06 11:35:00,7.63,7.63,7.62,7.63,94300.0,7.63,7.63,7.62,7.63,94300.0
2013-02-06 11:40:00,7.63,7.63,7.62,7.62,100700.0,7.63,7.63,7.62,7.62,100700.0
2013-02-06 11:45:00,7.62,7.63,7.62,7.62,495900.0,7.62,7.63,7.62,7.62,495900.0
2013-02-06 11:50:00,7.63,7.63,7.62,7.62,460500.0,7.63,7.63,7.62,7.62,460500.0
2013-02-06 11:55:00,7.62,7.62,7.6,7.6,552600.0,7.62,7.62,7.6,7.6,552600.0
2013-02-06 12:00:00,7.61,7.61,7.6,7.6,39500.0,7.61,7.61,7.6,7.6,39500.0
2013-02-06 12:05:00,7.6,7.61,7.6,7.6,336400.0,7.6,7.61,7.6,7.6,336400.0
2013-02-06 12:10:00,7.6,7.61,7.6,7.6,181300.0,7.6,7.61,7.6,7.6,181300.0
2013-02-06 12:15:00,7.6,7.61,7.6,7.61,128400.0,7.6,7.61,7.6,7.61,128400.0
2013-02-06 12:20:00,7.61,7.64,7.6,7.62,507700.0,7.61,7.64,7.6,7.62,507700.0
2013-02-06 12:25:00,7.62,7.64,7.62,7.64,135200.0,7.62,7.64,7.62,7.64,135200.0
2013-02-06 12:30:00,7.64,7.65,7.64,7.64,161900.0,7.64,7.65,7.64,7.64,161900.0
2013-02-06 12:35:00,7.65,7.65,7.64,7.64,86300.0,7.65,7.65,7.64,7.64,86300.0
2013-02-06 12:40:00,7.64,7.65,7.64,7.64,201900.0,7.64,7.65,7.64,7.64,201900.0
2013-02-06 12:45:00,7.64,7.65,7.64,7.64,56700.0,7.64,7.65,7.64,7.64,56700.0
2013-02-06 12:50:00,7.64,7.65,7.64,7.65,30300.0,7.64,7.65,7.64,7.65,30300.0
2013-02-06 12:55:00,7.64,7.65,7.64,7.64,66200.0,7.64,7.65,7.64,7.64,66200.0
2013-02-06 13:00:00,7.64,7.65,7.64,7.64,448600.0,7.64,7.65,7.64,7.64,448600.0
2013-02-06 13:05:00,7.65,7.65,7.64,7.64,36400.0,7.65,7.65,7.64,7.64,36400.0
2013-02-06 13:10:00,7.64,7.65,7.64,7.64,188900.0,7.64,7.65,7.64,7.64,188900.0
2013-02-06 13:15:00,7.64,7.65,7.64,7.64,193100.0,7.64,7.65,7.64,7.64,193100.0
2013-02-06 13:20:00,7.65,7.65,7.64,7.65,115500.0,7.65,7.65,7.64,7.65,115500.0
2013-02-06 13:25:00,7.64,7.65,7.64,7.64,61800.0,7.64,7.65,7.64,7.64,61800.0
2013-02-06 13:30:00,7.64,7.65,7.64,7.64,72900.0,7.64,7.65,7.64,7.64,72900.0
2013-02-06 13:35:00,7.64,7.68,7.64,7.66,1356900.0,7.64,7.68,7.64,7.66,1356900.0
2013-02-06 13:40:00,7.66,7.66,7.64,7.65,1028700.0,7.66,7.66,7.64,7.65,1028700.0
2013-02-06 13:45:00,7.65,7.65,7.64,7.64,241100.0,7.65,7.65,7.64,7.64,241100.0
2013-02-06 13:50:00,7.64,7.65,7.64,7.64,65900.0,7.64,7.65,7.64,7.64,65900.0
2013-02-06 13:55:00,7.64,7.65,7.64,7.64,48300.0,7.64,7.65,7.64,7.64,48300.0
2013-02-06 14:00:00,7.64,7.65,7.64,7.64,27300.0,7.64,7.65,7.64,7.64,27300.0
2013-02-06 14:05:00,7.65,7.65,7.64,7.64,95300.0,7.65,7.65,7.64,7.64,95300.0
2013-02-06 14:10:00,7.64,7.65,7.64,7.64,74900.0,7.64,7.65,7.64,7.64,74900.0
2013-02-06 14:15:00,7.64,7.65,7.64,7.65,67100.0,7.64,7.65,7.64,7.65,67100.0
2013-02-06 14:20:00,7.65,7.65,7.64,7.65,233300.0,7.65,7.65,7.64,7.65,233300.0
2013-02-06 14:25:00,7.65,7.65,7.64,7.64,50600.0,7.65,7.65,7.64,7.64,50600.0
2013-02-06 14:30:00,7.64,7.65,7.64,7.64,133400.0,7.64,7.65,7.64,7.64,133400.0
2013-02-06 14:35:00,7.64,7.65,7.64,7.65,149600.0,7.64,7.65,7.64,7.65,149600.0
2013-02-06 14:40:00,7.64,7.65,7.64,7.64,84100.0,7.64,7.65,7.64,7.64,84100.0
2013-02-06 14:45:00,7.65,7.65,7.64,7.64,114600.0,7.65,7.65,7.64,7.64,114600.0
2013-02-06 14:50:00,7.65,7.65,7.64,7.64,103500.0,7.65,7.65,7.64,7.64,103500.0
2013-02-06 14:55:00,7.65,7.65,7.64,7.64,132100.0,7.65,7.65,7.64,7.64,132100.0
2013-02-06 15:00:00,7.65,7.65,7.64,7.64,166200.0,7.65,7.65,7.64,7.64,166200.0
2013-02-06 15:05:00,7.64,7.66,7.64,7.64,908900.0,7.64,7.66,7.64,7.64,908900.0
2013-02-06 15:10:00,7.65,7.65,7.63,7.65,263000.0,7.65,7.65,7.63,7.65,263000.0
2013-02-06 15:15:00,7.64,7.65,7.64,7.65,358900.0,7.64,7.65,7.64,7.65,358900.0
2013-02-06 15:20:00,7.64,7.65,7.64,7.64,101000.0,7.64,7.65,7.64,7.64,101000.0
2013-02-06 15:25:00,7.64,7.67,7.64,7.66,580300.0,7.64,7.67,7.64,7.66,580300.0
2013-02-06 15:30:00,7.67,7.67,7.64,7.65,352300.0,7.67,7.67,7.64,7.65,352300.0
2013-02-06 15:35:00,7.65,7.65,7.64,7.64,112500.0,7.65,7.65,7.64,7.64,112500.0
2013-02-06 15:40:00,7.65,7.67,7.64,7.66,386800.0,7.65,7.67,7.64,7.66,386800.0
2013-02-06 15:45:00,7.66,7.67,7.66,7.66,339900.0,7.66,7.67,7.66,7.66,339900.0
2013-02-06 15:50:00,7.66,7.69,7.66,7.67,588500.0,7.66,7.69,7.66,7.67,588500.0
2013-02-06 15:55:00,7.67,7.67,7.65,7.67,813300.0,7.67,7.67,7.65,7.67,813300.0
2013-02-07 09:30:00,7.67,7.7,7.66,7.68,356400.0,7.67,7.7,7.66,7.68,356400.0
2013-02-07 09:35:00,7.67,7.71,7.66,7.68,281500.0,7.67,7.71,7.66,7.68,281500.0
2013-02-07 09:40:00,7.67,7.71,7.67,7.69,589400.0,7.67,7.71,7.67,7.69,589400.0
2013-02-07 09:45:00,7.69,7.71,7.68,7.7,314600.0,7.69,7.71,7.68,7.7,314600.0
2013-02-07 09:50:00,7.7,7.7,7.68,7.68,144400.0,7.7,7.7,7.68,7.68,144400.0
2013-02-07 09:55:00,7.69,7.7,7.68,7.7,159300.0,7.69,7.7,7.68,7.7,159300.0
2013-02-07 10:00:00,7.7,7.7,7.68,7.7,438000.0,7.7,7.7,7.68,7.7,438000.0
2013-02-07 10:05:00,7.7,7.7,7.66,7.67,239100.0,7.7,7.7,7.66,7.67,239100.0
2013-02-07 10:10:00,7.67,7.68,7.65,7.68,330600.0,7.67,7.68,7.65,7.68,330600.0
2013-02-07 10:15:00,7.67,7.68,7.66,7.66,134700.0,7.67,7.68,7.66,7.66,134700.0
2013-02-07 10:20:00,7.67,7.67,7.62,7.62,215300.0,7.67,7.67,7.62,7.62,215300.0
2013-02-07 10:25:00,7.62,7.64,7.59,7.63,909300.0,7.62,7.64,7.59,7.63,909300.0
2013-02-07 10:30:00,7.64,7.64,7.62,7.62,227700.0,7.64,7.64,7.62,7.62,227700.0
2013-02-07 10:35:00,7.62,7.64,7.62,7.62,418200.0,7.62,7.64,7.62,7.62,418200.0
2013-02-07 10:40:00,7.63,7.64,7.62,7.62,183600.0,7.63,7.64,7.62,7.62,183600.0
2013-02-07 10:45:00,7.63,7.64,7.62,7.63,575000.0,7.63,7.64,7.62,7.63,575000.0
2013-02-07 10:50:00,7.63,7.64,7.62,7.63,121600.0,7.63,7.64,7.62,7.63,121600.0
2013-02-07 10:55:00,7.63,7.64,7.63,7.63,170500.0,7.63,7.64,7.63,7.63,170500.0
2013-02-07 11:00:00,7.63,7.64,7.63,7.64,88600.0,7.63,7.64,7.63,7.64,88600.0
2013-02-07 11:05:00,7.64,7.64,7.63,7.63,85400.0,7.64,7.64,7.63,7.63,85400.0
2013-02-07 11:10:00,7.63,7.64,7.63,7.64,96500.0,7.63,7.64,7.63,7.64,96500.0
2013-02-07 11:15:00,7.64,7.64,7.62,7.64,317300.0,7.64,7.64,7.62,7.64,317300.0
2013-02-07 11:20:00,7.64,7.64,7.63,7.63,109800.0,7.64,7.64,7.63,7.63,109800.0
2013-02-07 11:25:00,7.63,7.64,7.63,7.63,73300.0,7.63,7.64,7.63,7.63,73300.0
2013-02-07 11:30:00,7.63,7.64,7.62,7.62,236400.0,7.63,7.64,7.62,7.62,236400.0
2013-02-07 11:35:00,7.62,7.63,7.62,7.63,225400.0,7.62,7.63,7.62,7.63,225400.0
2013-02-07 11:40:00,7.62,7.63,7.62,7.62,92200.0,7.62,7.63,7.62,7.62,92200.0
2013-02-07 11:45:00,7.62,7.63,7.62,7.62,33500.0,7.62,7.63,7.62,7.62,33500.0
2013-02-07 11:50:00,7.62,7.63,7.62,7.62,24700.0,7.62,7.63,7.62,7.62,24700.0
2013-02-07 11:55:00,7.62,7.63,7.62,7.62,64800.0,7.62,7.63,7.62,7.62,64800.0
2013-02-07 12:00:00,7.63,7.64,7.62,7.64,170400.0,7.63,7.64,7.62,7.64,170400.0
2013-02-07 12:05:00,7.64,7.64,7.63,7.64,71400.0,7.64,7.64,7.63,7.64,71400.0
2013-02-07 12:10:00,7.64,7.65,7.63,7.64,280600.0,7.64,7.65,7.63,7.64,280600.0
2013-02-07 12:15:00,7.64,7.65,7.64,7.64,48900.0,7.64,7.65,7.64,7.64,48900.0
2013-02-07 12:20:00,7.64,7.65,7.64,7.65,50800.0,7.64,7.65,7.64,7.65,50800.0
2013-02-07 12:25:00,7.64,7.66,7.64,7.65,186700.0,7.64,7.66,7.64,7.65,186700.0
2013-02-07 12:30:00,7.65,7.66,7.64,7.65,257200.0,7.65,7.66,7.64,7.65,257200.0
2013-02-07 12:35:00,7.65,7.65,7.64,7.65,129700.0,7.65,7.65,7.64,7.65,129700.0
2013-02-07 12:40:00,7.65,7.66,7.64,7.66,58100.0,7.65,7.66,7.64,7.66,58100.0
2013-02-07 12:45:00,7.66,7.66,7.65,7.66,91200.0,7.66,7.66,7.65,7.66,91200.0
2013-02-07 12:50:00,7.66,7.67,7.65,7.66,153200.0,7.66,7.67,7.65,7.66,153200.0
2013-02-07 12:55:00,7.66,7.66,7.65,7.66,39800.0,7.66,7.66,7.65,7.66,39800.0
2013-02-07 13:00:00,7.66,7.66,7.65,7.65,92200.0,7.66,7.66,7.65,7.65,92200.0
2013-02-07 13:05:00,7.66,7.66,7.64,7.64,271600.0,7.66,7.66,7.64,7.64,271600.0
2013-02-07 13:10:00,7.64,7.65,7.64,7.64,314300.0,7.64,7.65,7.64,7.64,314300.0
2013-02-07 13:15:00,7.64,7.65,7.64,7.65,57500.0,7.64,7.65,7.64,7.65,57500.0
2013-02-07 13:20:00,7.65,7.65,7.64,7.65,60700.0,7.65,7.65,7.64,7.65,60700.0
2013-02-07 13:25:00,7.65,7.66,7.64,7.66,143900.0,7.65,7.66,7.64,7.66,143900.0
2013-02-07 13:30:00,7.66,7.66,7.64,7.64,176000.0,7.66,7.66,7.64,7.64,176000.0
2013-02-07 13:35:00,7.65,7.65,7.64,7.64,147400.0,7.65,7.65,7.64,7.64,147400.0
2013-02-07 13:40:00,7.64,7.66,7.64,7.65,153900.0,7.64,7.66,7.64,7.65,153900.0
2013-02-07 13:45:00,7.65,7.66,7.64,7.66,280800.0,7.65,7.66,7.64,7.66,280800.0
2013-02-07 13:50:00,7.65,7.66,7.65,7.65,86900.0,7.65,7.66,7.65,7.65,86900.0
2013-02-07 13:55:00,7.65,7.67,7.65,7.67,172700.0,7.65,7.67,7.65,7.67,172700.0
2013-02-07 14:00:00,7.67,7.69,7.66,7.68,234700.0,7.67,7.69,7.66,7.68,234700.0
2013-02-07 14:05:00,7.67,7.68,7.66,7.67,232400.0,7.67,7.68,7.66,7.67,232400.0
2013-02-07 14:10:00,7.67,7.67,7.66,7.67,48600.0,7.67,7.67,7.66,7.67,48600.0
2013-02-07 14:15:00,7.67,7.68,7.66,7.67,375500.0,7.67,7.68,7.66,7.67,375500.0
2013-02-07 14:20:00,7.67,7.67,7.66,7.67,65800.0,7.67,7.67,7.66,7.67,65800.0
2013-02-07 14:25:00,7.67,7.67,7.65,7.66,1524900.0,7.67,7.67,7.65,7.66,1524900.0
2013-02-07 14:30:00,7.66,7.66,7.64,7.65,291700.0,7.66,7.66,7.64,7.65,291700.0
2013-02-07 14:35:00,7.65,7.65,7.64,7.65,51100.0,7.65,7.65,7.64,7.65,51100.0
2013-02-07 14:40:00,7.65,7.65,7.64,7.64,62400.0,7.65,7.65,7.64,7.64,62400.0
2013-02-07 14:45:00,7.65,7.67,7.65,7.67,212900.0,7.65,7.67,7.65,7.67,212900.0
2013-02-07 14:50:00,7.67,7.67,7.66,7.67,126000.0,7.67,7.67,7.66,7.67,126000.0
2013-02-07 14:55:00,7.66,7.67,7.66,7.67,75700.0,7.66,7.67,7.66,7.67,75700.0
2013-02-07 15:00:00,7.67,7.67,7.65,7.66,294000.0,7.67,7.67,7.65,7.66,294000.0
2013-02-07 15:05:00,7.67,7.68,7.66,7.66,445600.0,7.67,7.68,7.66,7.66,445600.0
2013-02-07 15:10:00,7.66,7.68,7.65,7.66,367900.0,7.66,7.68,7.65,7.66,367900.0
2013-02-07 15:15:00,7.67,7.67,7.66,7.67,77800.0,7.67,7.67,7.66,7.67,77800.0
2013-02-07 15:20:00,7.67,7.67,7.66,7.67,131600.0,7.67,7.67,7.66,7.67,131600.0
2013-02-07 15:25:00,7.66,7.67,7.64,7.65,738400.0,7.66,7.67,7.64,7.65,738400.0
2013-02-07 15:30:00,7.65,7.67,7.64,7.67,1491600.0,7.65,7.67,7.64,7.67,1491600.0
2013-02-07 15:35:00,7.67,7.67,7.65,7.66,364600.0,7.67,7.67,7.65,7.66,364600.0
2013-02-07 15:40:00,7.67,7.67,7.65,7.66,288500.0,7.67,7.67,7.65,7.66,288500.0
2013-02-07 15:45:00,7.66,7.66,7.64,7.65,349200.0,7.66,7.66,7.64,7.65,349200.0
2013-02-07 15:50:00,7.65,7.67,7.65,7.67,578000.0,7.65,7.67,7.65,7.67,578000.0
2013-02-07 15:55:00,7.66,7.67,7.64,7.65,1233300.0,7.66,7.67,7.64,7.65,1233300.0
2013-02-08 09:30:00,7.6,7.65,7.58,7.62,518800.0,7.6,7.65,7.58,7.62,518800.0
2013-02-08 09:35:00,7.62,7.64,7.62,7.64,112200.0,7.62,7.64,7.62,7.64,112200.0
2013-02-08 09:40:00,7.64,7.65,7.61,7.61,387500.0,7.64,7.65,7.61,7.61,387500.0
2013-02-08 09:45:00,7.61,7.63,7.61,7.62,212600.0,7.61,7.63,7.61,7.62,212600.0
2013-02-08 09:50:00,7.62,7.63,7.61,7.62,477200.0,7.62,7.63,7.61,7.62,477200.0
2013-02-08 09:55:00,7.62,7.63,7.61,7.62,303600.0,7.62,7.63,7.61,7.62,303600.0
2013-02-08 10:00:00,7.62,7.63,7.62,7.62,236900.0,7.62,7.63,7.62,7.62,236900.0
2013-02-08 10:05:00,7.63,7.63,7.62,7.62,134000.0,7.63,7.63,7.62,7.62,134000.0
2013-02-08 10:10:00,7.63,7.63,7.62,7.62,89400.0,7.63,7.63,7.62,7.62,89400.0
2013-02-08 10:15:00,7.62,7.63,7.62,7.63,280300.0,7.62,7.63,7.62,7.63,280300.0
2013-02-08 10:20:00,7.63,7.64,7.62,7.64,229900.0,7.63,7.64,7.62,7.64,229900.0
2013-02-08 10:25:00,7.64,7.65,7.64,7.65,162300.0,7.64,7.65,7.64,7.65,162300.0
2013-02-08 10:30:00,7.65,7.66,7.64,7.66,85400.0,7.65,7.66,7.64,7.66,85400.0
2013-02-08 10:35:00,7.66,7.66,7.65,7.66,118000.0,7.66,7.66,7.65,7.66,118000.0
2013-02-08 10:40:00,7.66,7.67,7.65,7.67,188500.0,7.66,7.67,7.65,7.67,188500.0
2013-02-08 10:45:00,7.67,7.67,7.66,7.66,58800.0,7.67,7.67,7.66,7.66,58800.0
2013-02-08 10:50:00,7.67,7.67,7.66,7.67,58800.0,7.67,7.67,7.66,7.67,58800.0
2013-02-08 10:55:00,7.67,7.68,7.67,7.68,136900.0,7.67,7.68,7.67,7.68,136900.0
2013-02-08 11:00:00,7.68,7.68,7.67,7.68,68500.0,7.68,7.68,7.67,7.68,68500.0
2013-02-08 11:05:00,7.67,7.68,7.67,7.68,151400.0,7.67,7.68,7.67,7.68,151400.0
2013-02-08 11:10:00,7.67,7.68,7.67,7.67,101800.0,7.67,7.68,7.67,7.67,101800.0
2013-02-08 11:15:00,7.67,7.69,7.67,7.69,197900.0,7.67,7.69,7.67,7.69,197900.0
2013-02-08 11:20:00,7.69,7.7,7.68,7.7,212900.0,7.69,7.7,7.68,7.7,212900.0
2013-02-08 11:25:00,7.69,7.7,7.69,7.7,211400.0,7.69,7.7,7.69,7.7,211400.0
2013-02-08 11:30:00,7.7,7.7,7.69,7.69,68600.0,7.7,7.7,7.69,7.69,68600.0
2013-02-08 11:35:00,7.69,7.7,7.68,7.68,422500.0,7.69,7.7,7.68,7.68,422500.0
2013-02-08 11:40:00,7.68,7.69,7.68,7.69,71000.0,7.68,7.69,7.68,7.69,71000.0
2013-02-08 11:45:00,7.68,7.71,7.68,7.71,363900.0,7.68,7.71,7.68,7.71,363900.0
2013-02-08 11:50:00,7.71,7.72,7.7,7.72,106100.0,7.71,7.72,7.7,7.72,106100.0
2013-02-08 11:55:00,7.71,7.72,7.7,7.7,229400.0,7.71,7.72,7.7,7.7,229400.0
2013-02-08 12:00:00,7.7,7.71,7.7,7.71,112100.0,7.7,7.71,7.7,7.71,112100.0
2013-02-08 12:05:00,7.7,7.72,7.7,7.72,152800.0,7.7,7.72,7.7,7.72,152800.0
2013-02-08 12:10:00,7.72,7.73,7.71,7.73,201400.0,7.72,7.73,7.71,7.73,201400.0
2013-02-08 12:15:00,7.73,7.73,7.72,7.73,142800.0,7.73,7.73,7.72,7.73,142800.0
2013-02-08 12:20:00,7.72,7.73,7.71,7.71,445800.0,7.72,7.73,7.71,7.71,445800.0
2013-02-08 12:25:00,7.71,7.72,7.68,7.69,591100.0,7.71,7.72,7.68,7.69,591100.0
2013-02-08 12:30:00,7.7,7.7,7.69,7.69,43900.0,7.7,7.7,7.69,7.69,43900.0
2013-02-08 12:35:00,7.69,7.7,7.69,7.69,49100.0,7.69,7.7,7.69,7.69,49100.0
2013-02-08 12:40:00,7.7,7.7,7.69,7.69,75500.0,7.7,7.7,7.69,7.69,75500.0
2013-02-08 12:45:00,7.69,7.7,7.69,7.69,44900.0,7.69,7.7,7.69,7.69,44900.0
2013-02-08 12:50:00,7.7,7.7,7.69,7.7,67000.0,7.7,7.7,7.69,7.7,67000.0
2013-02-08 12:55:00,7.69,7.7,7.69,7.69,60900.0,7.69,7.7,7.69,7.69,60900.0
2013-02-08 13:00:00,7.69,7.7,7.69,7.7,54500.0,7.69,7.7,7.69,7.7,54500.0
2013-02-08 13:05:00,7.69,7.7,7.65,7.68,1424100.0,7.69,7.7,7.65,7.68,1424100.0
2013-02-08 13:10:00,7.68,7.68,7.63,7.64,705700.0,7.68,7.68,7.63,7.64,705700.0
2013-02-08 13:15:00,7.64,7.65,7.64,7.65,96000.0,7.64,7.65,7.64,7.65,96000.0
2013-02-08 13:20:00,7.65,7.65,7.64,7.64,107800.0,7.65,7.65,7.64,7.64,107800.0
2013-02-08 13:25:00,7.65,7.65,7.64,7.65,31500.0,7.65,7.65,7.64,7.65,31500.0
2013-02-08 13:30:00,7.64,7.66,7.64,7.66,113100.0,7.64,7.66,7.64,7.66,113100.0
2013-02-08 13:35:00,7.66,7.67,7.64,7.67,560800.0,7.66,7.67,7.64,7.67,560800.0
2013-02-08 13:40:00,7.67,7.67,7.66,7.67,99100.0,7.67,7.67,7.66,7.67,99100.0
2013-02-08 13:45:00,7.67,7.67,7.66,7.66,44100.0,7.67,7.67,7.66,7.66,44100.0
2013-02-08 13:50:00,7.67,7.68,7.66,7.67,124500.0,7.67,7.68,7.66,7.67,124500.0
2013-02-08 13:55:00,7.68,7.68,7.67,7.68,64200.0,7.68,7.68,7.67,7.68,64200.0
2013-02-08 14:00:00,7.68,7.68,7.67,7.68,115300.0,7.68,7.68,7.67,7.68,115300.0
2013-02-08 14:05:00,7.68,7.68,7.67,7.68,113500.0,7.68,7.68,7.67,7.68,113500.0
2013-02-08 14:10:00,7.67,7.68,7.66,7.67,471900.0,7.67,7.68,7.66,7.67,471900.0
2013-02-08 14:15:00,7.67,7.67,7.66,7.66,72000.0,7.67,7.67,7.66,7.66,72000.0
2013-02-08 14:20:00,7.67,7.67,7.66,7.67,43900.0,7.67,7.67,7.66,7.67,43900.0
2013-02-08 14:25:00,7.67,7.69,7.66,7.69,230500.0,7.67,7.69,7.66,7.69,230500.0
2013-02-08 14:30:00,7.68,7.69,7.68,7.69,63900.0,7.68,7.69,7.68,7.69,63900.0
2013-02-08 14:35:00,7.69,7.69,7.68,7.69,67500.0,7.69,7.69,7.68,7.69,67500.0
2013-02-08 14:40:00,7.69,7.7,7.68,7.7,106700.0,7.69,7.7,7.68,7.7,106700.0
2013-02-08 14:45:00,7.7,7.7,7.69,7.7,261900.0,7.7,7.7,7.69,7.7,261900.0
2013-02-08 14:50:00,7.7,7.7,7.69,7.7,59400.0,7.7,7.7,7.69,7.7,59400.0
2013-02-08 14:55:00,7.7,7.7,7.69,7.7,136700.0,7.7,7.7,7.69,7.7,136700.0
2013-02-08 15:00:00,7.7,7.71,7.69,7.71,94600.0,7.7,7.71,7.69,7.71,94600.0
2013-02-08 15:05:00,7.71,7.71,7.7,7.71,174400.0,7.71,7.71,7.7,7.71,174400.0
2013-02-08 15:10:00,7.71,7.71,7.7,7.71,78500.0,7.71,7.71,7.7,7.71,78500.0
2013-02-08 15:15:00,7.71,7.71,7.7,7.71,103700.0,7.71,7.71,7.7,7.71,103700.0
2013-02-08 15:20:00,7.71,7.71,7.7,7.71,90500.0,7.71,7.71,7.7,7.71,90500.0
2013-02-08 15:25:00,7.71,7.71,7.7,7.71,135200.0,7.71,7.71,7.7,7.71,135200.0
2013-02-08 15:30:00,7.71,7.71,7.7,7.71,183400.0,7.71,7.71,7.7,7.71,183400.0
2013-02-08 15:35:00,7.71,7.71,7.7,7.71,159200.0,7.71,7.71,7.7,7.71,159200.0
2013-02-08 15:40:00,7.71,7.72,7.7,7.71,281700.0,7.71,7.72,7.7,7.71,281700.0
2013-02-08 15:45:00,7.72,7.72,7.7,7.71,494800.0,7.72,7.72,7.7,7.71,494800.0
2013-02-08 15:50:00,7.7,7.71,7.7,7.71,138000.0,7.7,7.71,7.7,7.71,138000.0
2013-02-08 15:55:00,7.7,7.71,7.69,7.7,706900.0,7.7,7.71,7.69,7.7,706900.0
2013-02-11 09:30:00,7.7,7.7,7.65,7.67,340700.0,7.7,7.7,7.65,7.67,340700.0
2013-02-11 09:35:00,7.67,7.7,7.67,7.7,138700.0,7.67,7.7,7.67,7.7,138700.0
2013-02-11 09:40:00,7.7,7.7,7.66,7.66,585400.0,7.7,7.7,7.66,7.66,585400.0
2013-02-11 09:45:00,7.67,7.67,7.63,7.66,627300.0,7.67,7.67,7.63,7.66,627300.0
2013-02-11 09:50:00,7.66,7.66,7.63,7.64,277200.0,7.66,7.66,7.63,7.64,277200.0
2013-02-11 09:55:00,7.63,7.65,7.63,7.64,235000.0,7.63,7.65,7.63,7.64,235000.0
2013-02-11 10:00:00,7.64,7.66,7.62,7.65,983800.0,7.64,7.66,7.62,7.65,983800.0
2013-02-11 10:05:00,7.65,7.65,7.63,7.63,296900.0,7.65,7.65,7.63,7.63,296900.0
2013-02-11 10:10:00,7.63,7.64,7.62,7.63,232600.0,7.63,7.64,7.62,7.63,232600.0
2013-02-11 10:15:00,7.62,7.63,7.59,7.59,463300.0,7.62,7.63,7.59,7.59,463300.0
2013-02-11 10:20:00,7.59,7.64,7.59,7.63,580500.0,7.59,7.64,7.59,7.63,580500.0
2013-02-11 10:25:00,7.63,7.66,7.61,7.65,1114400.0,7.63,7.66,7.61,7.65,1114400.0
2013-02-11 10:30:00,7.64,7.65,7.64,7.65,59700.0,7.64,7.65,7.64,7.65,59700.0
2013-02-11 10:35:00,7.65,7.67,7.64,7.65,485500.0,7.65,7.67,7.64,7.65,485500.0
2013-02-11 10:40:00,7.65,7.68,7.64,7.67,867000.0,7.65,7.68,7.64,7.67,867000.0
2013-02-11 10:45:00,7.67,7.67,7.65,7.65,371300.0,7.67,7.67,7.65,7.65,371300.0
2013-02-11 10:50:00,7.66,7.66,7.64,7.65,482300.0,7.66,7.66,7.64,7.65,482300.0
2013-02-11 10:55:00,7.66,7.66,7.65,7.66,48200.0,7.66,7.66,7.65,7.66,48200.0
2013-02-11 11:00:00,7.66,7.66,7.65,7.65,182200.0,7.66,7.66,7.65,7.65,182200.0
2013-02-11 11:05:00,7.66,7.66,7.64,7.64,89300.0,7.66,7.66,7.64,7.64,89300.0
2013-02-11 11:10:00,7.65,7.65,7.63,7.65,239300.0,7.65,7.65,7.63,7.65,239300.0
2013-02-11 11:15:00,7.65,7.66,7.64,7.64,183400.0,7.65,7.66,7.64,7.64,183400.0
2013-02-11 11:20:00,7.65,7.65,7.64,7.65,50600.0,7.65,7.65,7.64,7.65,50600.0
2013-02-11 11:25:00,7.64,7.65,7.62,7.63,219300.0,7.64,7.65,7.62,7.63,219300.0
2013-02-11 11:30:00,7.62,7.63,7.62,7.62,42300.0,7.62,7.63,7.62,7.62,42300.0
2013-02-11 11:35:00,7.62,7.63,7.62,7.62,249600.0,7.62,7.63,7.62,7.62,249600.0
2013-02-11 11:40:00,7.62,7.64,7.62,7.64,129400.0,7.62,7.64,7.62,7.64,129400.0
2013-02-11 11:45:00,7.64,7.64,7.63,7.64,43200.0,7.64,7.64,7.63,7.64,43200.0
2013-02-11 11:50:00,7.64,7.64,7.63,7.63,51300.0,7.64,7.64,7.63,7.63,51300.0
2013-02-11 11:55:00,7.63,7.66,7.63,7.66,263500.0,7.63,7.66,7.63,7.66,263500.0
2013-02-11 12:00:00,7.66,7.68,7.65,7.68,119100.0,7.66,7.68,7.65,7.68,119100.0
2013-02-11 12:05:00,7.68,7.68,7.64,7.64,364000.0,7.68,7.68,7.64,7.64,364000.0
2013-02-11 12:10:00,7.64,7.65,7.64,7.64,32700.0,7.64,7.65,7.64,7.64,32700.0
2013-02-11 12:15:00,7.65,7.66,7.64,7.66,187800.0,7.65,7.66,7.64,7.66,187800.0
2013-02-11 12:20:00,7.66,7.67,7.65,7.65,157300.0,7.66,7.67,7.65,7.65,157300.0
2013-02-11 12:25:00,7.65,7.67,7.65,7.66,111200.0,7.65,7.67,7.65,7.66,111200.0
2013-02-11 12:30:00,7.67,7.7,7.66,7.69,912500.0,7.67,7.7,7.66,7.69,912500.0
2013-02-11 12:35:00,7.7,7.7,7.69,7.7,31700.0,7.7,7.7,7.69,7.7,31700.0
2013-02-11 12:40:00,7.7,7.7,7.67,7.69,443100.0,7.7,7.7,7.67,7.69,443100.0
2013-02-11 12:45:00,7.69,7.7,7.68,7.68,179600.0,7.69,7.7,7.68,7.68,179600.0
2013-02-11 12:50:00,7.68,7.69,7.66,7.67,1351100.0,7.68,7.69,7.66,7.67,1351100.0
2013-02-11 12:55:00,7.67,7.7,7.67,7.7,524600.0,7.67,7.7,7.67,7.7,524600.0
2013-02-11 13:00:00,7.7,7.72,7.69,7.7,361900.0,7.7,7.72,7.69,7.7,361900.0
2013-02-11 13:05:00,7.69,7.7,7.69,7.7,47300.0,7.69,7.7,7.69,7.7,47300.0
2013-02-11 13:10:00,7.69,7.7,7.68,7.69,135200.0,7.69,7.7,7.68,7.69,135200.0
2013-02-11 13:15:00,7.68,7.69,7.67,7.68,131100.0,7.68,7.69,7.67,7.68,131100.0
2013-02-11 13:20:00,7.68,7.68,7.66,7.68,351100.0,7.68,7.68,7.66,7.68,351100.0
2013-02-11 13:25:00,7.67,7.68,7.67,7.68,26500.0,7.67,7.68,7.67,7.68,26500.0
2013-02-11 13:30:00,7.67,7.68,7.66,7.66,221600.0,7.67,7.68,7.66,7.66,221600.0
2013-02-11 13:35:00,7.66,7.66,7.63,7.63,620500.0,7.66,7.66,7.63,7.63,620500.0
2013-02-11 13:40:00,7.64,7.64,7.63,7.63,19200.0,7.64,7.64,7.63,7.63,19200.0
2013-02-11 13:45:00,7.63,7.64,7.62,7.63,196400.0,7.63,7.64,7.62,7.63,196400.0
2013-02-11 13:50:00,7.62,7.64,7.62,7.63,161400.0,7.62,7.64,7.62,7.63,161400.0
2013-02-11 13:55:00,7.64,7.66,7.63,7.65,393500.0,7.64,7.66,7.63,7.65,393500.0
2013-02-11 14:00:00,7.65,7.65,7.64,7.65,31600.0,7.65,7.65,7.64,7.65,31600.0
2013-02-11 14:05:00,7.64,7.66,7.62,7.64,717300.0,7.64,7.66,7.62,7.64,717300.0
2013-02-11 14:10:00,7.62,7.64,7.62,7.64,481800.0,7.62,7.64,7.62,7.64,481800.0
2013-02-11 14:15:00,7.63,7.64,7.63,7.63,33900.0,7.63,7.64,7.63,7.63,33900.0
2013-02-11 14:20:00,7.64,7.64,7.63,7.64,50700.0,7.64,7.64,7.63,7.64,50700.0
2013-02-11 14:25:00,7.64,7.64,7.63,7.64,100200.0,7.64,7.64,7.63,7.64,100200.0
2013-02-11 14:30:00,7.64,7.64,7.63,7.64,68800.0,7.64,7.64,7.63,7.64,68800.0
2013-02-11 14:35:00,7.64,7.64,7.63,7.64,218700.0,7.64,7.64,7.63,7.64,218700.0
2013-02-11 14:40:00,7.64,7.64,7.63,7.64,104400.0,7.64,7.64,7.63,7.64,104400.0
2013-02-11 14:45:00,7.64,7.64,7.63,7.63,75200.0,7.64,7.64,7.63,7.63,75200.0
2013-02-11 14:50:00,7.64,7.64,7.63,7.64,72200.0,7.64,7.64,7.63,7.64,72200.0
2013-02-11 14:55:00,7.63,7.64,7.63,7.64,67100.0,7.63,7.64,7.63,7.64,67100.0
2013-02-11 15:00:00,7.64,7.66,7.63,7.65,867800.0,7.64,7.66,7.63,7.65,867800.0
2013-02-11 15:05:00,7.64,7.65,7.64,7.64,84500.0,7.64,7.65,7.64,7.64,84500.0
2013-02-11 15:10:00,7.65,7.65,7.64,7.65,90200.0,7.65,7.65,7.64,7.65,90200.0
2013-02-11 15:15:00,7.65,7.65,7.64,7.65,140900.0,7.65,7.65,7.64,7.65,140900.0
2013-02-11 15:20:00,7.65,7.65,7.64,7.65,95700.0,7.65,7.65,7.64,7.65,95700.0
2013-02-11 15:25:00,7.65,7.65,7.63,7.64,385000.0,7.65,7.65,7.63,7.64,385000.0
2013-02-11 15:30:00,7.63,7.65,7.63,7.64,518500.0,7.63,7.65,7.63,7.64,518500.0
2013-02-11 15:35:00,7.64,7.65,7.63,7.65,268100.0,7.64,7.65,7.63,7.65,268100.0
2013-02-11 15:40:00,7.65,7.66,7.64,7.65,254800.0,7.65,7.66,7.64,7.65,254800.0
2013-02-11 15:45:00,7.65,7.66,7.64,7.65,495600.0,7.65,7.66,7.64,7.65,495600.0
2013-02-11 15:50:00,7.65,7.67,7.64,7.65,693700.0,7.65,7.67,7.64,7.65,693700.0
2013-02-11 15:55:00,7.65,7.66,7.62,7.62,1728000.0,7.65,7.66,7.62,7.62,1728000.0
2013-02-12 09:30:00,7.67,7.67,7.63,7.65,432500.0,7.67,7.67,7.63,7.65,432500.0
2013-02-12 09:35:00,7.65,7.66,7.64,7.66,212200.0,7.65,7.66,7.64,7.66,212200.0
2013-02-12 09:40:00,7.66,7.7,7.64,7.67,887500.0,7.66,7.7,7.64,7.67,887500.0
2013-02-12 09:45:00,7.67,7.69,7.65,7.69,1028400.0,7.67,7.69,7.65,7.69,1028400.0
2013-02-12 09:50:00,7.69,7.72,7.68,7.7,380800.0,7.69,7.72,7.68,7.7,380800.0
2013-02-12 09:55:00,7.7,7.71,7.66,7.68,726300.0,7.7,7.71,7.66,7.68,726300.0
2013-02-12 10:00:00,7.68,7.72,7.68,7.72,247100.0,7.68,7.72,7.68,7.72,247100.0
2013-02-12 10:05:00,7.72,7.72,7.68,7.7,565300.0,7.72,7.72,7.68,7.7,565300.0
2013-02-12 10:10:00,7.7,7.71,7.68,7.7,687900.0,7.7,7.71,7.68,7.7,687900.0
2013-02-12 10:15:00,7.71,7.73,7.7,7.7,516900.0,7.71,7.73,7.7,7.7,516900.0
2013-02-12 10:20:00,7.71,7.71,7.7,7.7,139400.0,7.71,7.71,7.7,7.7,139400.0
2013-02-12 10:25:00,7.71,7.71,7.68,7.68,296400.0,7.71,7.71,7.68,7.68,296400.0
2013-02-12 10:30:00,7.68,7.69,7.64,7.65,387000.0,7.68,7.69,7.64,7.65,387000.0
2013-02-12 10:35:00,7.66,7.66,7.64,7.65,131100.0,7.66,7.66,7.64,7.65,131100.0
2013-02-12 10:40:00,7.64,7.65,7.63,7.64,178000.0,7.64,7.65,7.63,7.64,178000.0
2013-02-12 10:45:00,7.63,7.64,7.63,7.64,42800.0,7.63,7.64,7.63,7.64,42800.0
2013-02-12 10:50:00,7.63,7.65,7.63,7.64,168500.0,7.63,7.65,7.63,7.64,168500.0
2013-02-12 10:55:00,7.64,7.65,7.62,7.63,173000.0,7.64,7.65,7.62,7.63,173000.0
2013-02-12 11:00:00,7.63,7.63,7.62,7.63,357300.0,7.63,7.63,7.62,7.63,357300.0
2013-02-12 11:05:00,7.63,7.63,7.6,7.62,441600.0,7.63,7.63,7.6,7.62,441600.0
2013-02-12 11:10:00,7.62,7.62,7.58,7.6,760300.0,7.62,7.62,7.58,7.6,760300.0
2013-02-12 11:15:00,7.59,7.6,7.56,7.58,1193200.0,7.59,7.6,7.56,7.58,1193200.0
2013-02-12 11:20:00,7.58,7.6,7.58,7.6,885600.0,7.58,7.6,7.58,7.6,885600.0
2013-02-12 11:25:00,7.6,7.61,7.56,7.57,565300.0,7.6,7.61,7.56,7.57,565300.0
2013-02-12 11:30:00,7.57,7.57,7.53,7.55,839900.0,7.57,7.57,7.53,7.55,839900.0
2013-02-12 11:35:00,7.56,7.59,7.55,7.58,710900.0,7.56,7.59,7.55,7.58,710900.0
2013-02-12 11:40:00,7.59,7.59,7.57,7.58,213400.0,7.59,7.59,7.57,7.58,213400.0
2013-02-12 11:45:00,7.58,7.6,7.57,7.59,1868800.0,7.58,7.6,7.57,7.59,1868800.0
2013-02-12 11:50:00,7.59,7.61,7.58,7.6,636700.0,7.59,7.61,7.58,7.6,636700.0
2013-02-12 11:55:00,7.61,7.62,7.6,7.61,238100.0,7.61,7.62,7.6,7.61,238100.0
2013-02-12 12:00:00,7.62,7.63,7.62,7.63,133400.0,7.62,7.63,7.62,7.63,133400.0
2013-02-12 12:05:00,7.62,7.63,7.61,7.62,243100.0,7.62,7.63,7.61,7.62,243100.0
2013-02-12 12:10:00,7.61,7.62,7.61,7.62,54500.0,7.61,7.62,7.61,7.62,54500.0
2013-02-12 12:15:00,7.62,7.62,7.61,7.61,99700.0,7.62,7.62,7.61,7.61,99700.0
2013-02-12 12:20:00,7.62,7.65,7.61,7.65,273300.0,7.62,7.65,7.61,7.65,273300.0
2013-02-12 12:25:00,7.65,7.65,7.64,7.65,35300.0,7.65,7.65,7.64,7.65,35300.0
2013-02-12 12:30:00,7.64,7.65,7.64,7.65,50300.0,7.64,7.65,7.64,7.65,50300.0
2013-02-12 12:35:00,7.64,7.66,7.64,7.66,63800.0,7.64,7.66,7.64,7.66,63800.0
2013-02-12 12:40:00,7.66,7.69,7.66,7.68,317900.0,7.66,7.69,7.66,7.68,317900.0
2013-02-12 12:45:00,7.69,7.69,7.68,7.69,561400.0,7.69,7.69,7.68,7.69,561400.0
2013-02-12 12:50:00,7.69,7.69,7.68,7.68,80400.0,7.69,7.69,7.68,7.68,80400.0
2013-02-12 12:55:00,7.69,7.69,7.66,7.66,242900.0,7.69,7.69,7.66,7.66,242900.0
2013-02-12 13:00:00,7.66,7.67,7.65,7.66,196800.0,7.66,7.67,7.65,7.66,196800.0
2013-02-12 13:05:00,7.66,7.66,7.65,7.65,33700.0,7.66,7.66,7.65,7.65,33700.0
2013-02-12 13:10:00,7.65,7.66,7.65,7.65,37600.0,7.65,7.66,7.65,7.65,37600.0
2013-02-12 13:15:00,7.66,7.67,7.65,7.67,255500.0,7.66,7.67,7.65,7.67,255500.0
2013-02-12 13:20:00,7.66,7.67,7.63,7.63,517400.0,7.66,7.67,7.63,7.63,517400.0
2013-02-12 13:25:00,7.64,7.66,7.63,7.64,819100.0,7.64,7.66,7.63,7.64,819100.0
2013-02-12 13:30:00,7.65,7.65,7.6,7.61,1059800.0,7.65,7.65,7.6,7.61,1059800.0
2013-02-12 13:35:00,7.61,7.62,7.6,7.61,157000.0,7.61,7.62,7.6,7.61,157000.0
2013-02-12 13:40:00,7.61,7.61,7.6,7.6,322300.0,7.61,7.61,7.6,7.6,322300.0
2013-02-12 13:45:00,7.61,7.61,7.6,7.6,64000.0,7.61,7.61,7.6,7.6,64000.0
2013-02-12 13:50:00,7.6,7.61,7.6,7.61,42700.0,7.6,7.61,7.6,7.61,42700.0
2013-02-12 13:55:00,7.61,7.61,7.6,7.61,47600.0,7.61,7.61,7.6,7.61,47600.0
2013-02-12 14:00:00,7.6,7.61,7.6,7.6,80000.0,7.6,7.61,7.6,7.6,80000.0
2013-02-12 14:05:00,7.61,7.61,7.6,7.61,65400.0,7.61,7.61,7.6,7.61,65400.0
2013-02-12 14:10:00,7.61,7.61,7.6,7.6,92800.0,7.61,7.61,7.6,7.6,92800.0
2013-02-12 14:15:00,7.61,7.61,7.6,7.6,85600.0,7.61,7.61,7.6,7.6,85600.0
2013-02-12 14:20:00,7.6,7.61,7.58,7.58,818700.0,7.6,7.61,7.58,7.58,818700.0
2013-02-12 14:25:00,7.59,7.6,7.57,7.6,883100.0,7.59,7.6,7.57,7.6,883100.0
2013-02-12 14:30:00,7.6,7.6,7.59,7.6,145200.0,7.6,7.6,7.59,7.6,145200.0
2013-02-12 14:35:00,7.6,7.6,7.59,7.59,141100.0,7.6,7.6,7.59,7.59,141100.0
2013-02-12 14:40:00,7.6,7.6,7.59,7.6,70300.0,7.6,7.6,7.59,7.6,70300.0
2013-02-12 14:45:00,7.59,7.6,7.59,7.6,53300.0,7.59,7.6,7.59,7.6,53300.0
2013-02-12 14:50:00,7.6,7.6,7.59,7.6,64700.0,7.6,7.6,7.59,7.6,64700.0
2013-02-12 14:55:00,7.6,7.6,7.59,7.59,235800.0,7.6,7.6,7.59,7.59,235800.0
2013-02-12 15:00:00,7.6,7.6,7.59,7.6,129700.0,7.6,7.6,7.59,7.6,129700.0
2013-02-12 15:05:00,7.59,7.6,7.59,7.6,120100.0,7.59,7.6,7.59,7.6,120100.0
2013-02-12 15:10:00,7.6,7.6,7.59,7.6,85400.0,7.6,7.6,7.59,7.6,85400.0
2013-02-12 15:15:00,7.59,7.6,7.59,7.6,163100.0,7.59,7.6,7.59,7.6,163100.0
2013-02-12 15:20:00,7.59,7.6,7.59,7.59,95400.0,7.59,7.6,7.59,7.59,95400.0
2013-02-12 15:25:00,7.6,7.6,7.59,7.59,254900.0,7.6,7.6,7.59,7.59,254900.0
2013-02-12 15:30:00,7.6,7.6,7.59,7.6,290600.0,7.6,7.6,7.59,7.6,290600.0
2013-02-12 15:35:00,7.6,7.6,7.59,7.6,112800.0,7.6,7.6,7.59,7.6,112800.0
2013-02-12 15:40:00,7.6,7.6,7.57,7.58,710700.0,7.6,7.6,7.57,7.58,710700.0
2013-02-12 15:45:00,7.59,7.59,7.58,7.58,596400.0,7.59,7.59,7.58,7.58,596400.0
2013-02-12 15:50:00,7.58,7.59,7.58,7.58,390900.0,7.58,7.59,7.58,7.58,390900.0
2013-02-12 15:55:00,7.59,7.59,7.58,7.58,1120300.0,7.59,7.59,7.58,7.58,1120300.0
2013-02-13 09:30:00,7.6,7.62,7.55,7.57,693400.0,7.6,7.62,7.55,7.57,693400.0
2013-02-13 09:35:00,7.57,7.61,7.56,7.6,334700.0,7.57,7.61,7.56,7.6,334700.0
2013-02-13 09:40:00,7.61,7.61,7.58,7.59,346200.0,7.61,7.61,7.58,7.59,346200.0
2013-02-13 09:45:00,7.59,7.6,7.53,7.54,501400.0,7.59,7.6,7.53,7.54,501400.0
2013-02-13 09:50:00,7.54,7.55,7.54,7.54,112400.0,7.54,7.55,7.54,7.54,112400.0
2013-02-13 09:55:00,7.54,7.55,7.54,7.54,541600.0,7.54,7.55,7.54,7.54,541600.0
2013-02-13 10:00:00,7.54,7.55,7.5,7.51,661700.0,7.54,7.55,7.5,7.51,661700.0
2013-02-13 10:05:00,7.52,7.52,7.48,7.52,2027700.0,7.52,7.52,7.48,7.52,2027700.0
2013-02-13 10:10:00,7.52,7.54,7.49,7.5,1883800.0,7.52,7.54,7.49,7.5,1883800.0
2013-02-13 10:15:00,7.5,7.51,7.46,7.48,587200.0,7.5,7.51,7.46,7.48,587200.0
2013-02-13 10:20:00,7.49,7.5,7.45,7.48,1495800.0,7.49,7.5,7.45,7.48,1495800.0
2013-02-13 10:25:00,7.48,7.49,7.44,7.47,992800.0,7.48,7.49,7.44,7.47,992800.0
2013-02-13 10:30:00,7.47,7.5,7.46,7.49,1282300.0,7.47,7.5,7.46,7.49,1282300.0
2013-02-13 10:35:00,7.5,7.5,7.49,7.5,132500.0,7.5,7.5,7.49,7.5,132500.0
2013-02-13 10:40:00,7.49,7.5,7.45,7.47,1254100.0,7.49,7.5,7.45,7.47,1254100.0
2013-02-13 10:45:00,7.47,7.47,7.43,7.44,988800.0,7.47,7.47,7.43,7.44,988800.0
2013-02-13 10:50:00,7.45,7.47,7.44,7.47,497700.0,7.45,7.47,7.44,7.47,497700.0
2013-02-13 10:55:00,7.47,7.48,7.46,7.47,125500.0,7.47,7.48,7.46,7.47,125500.0
2013-02-13 11:00:00,7.48,7.48,7.46,7.46,215600.0,7.48,7.48,7.46,7.46,215600.0
2013-02-13 11:05:00,7.46,7.47,7.46,7.47,57500.0,7.46,7.47,7.46,7.47,57500.0
2013-02-13 11:10:00,7.47,7.47,7.46,7.46,69600.0,7.47,7.47,7.46,7.46,69600.0
2013-02-13 11:15:00,7.46,7.47,7.42,7.44,860900.0,7.46,7.47,7.42,7.44,860900.0
2013-02-13 11:20:00,7.43,7.44,7.4,7.41,1538800.0,7.43,7.44,7.4,7.41,1538800.0
2013-02-13 11:25:00,7.41,7.42,7.38,7.39,844900.0,7.41,7.42,7.38,7.39,844900.0
2013-02-13 11:30:00,7.39,7.43,7.38,7.41,1011800.0,7.39,7.43,7.38,7.41,1011800.0
2013-02-13 11:35:00,7.41,7.41,7.4,7.4,190100.0,7.41,7.41,7.4,7.4,190100.0
2013-02-13 11:40:00,7.4,7.41,7.39,7.39,296200.0,7.4,7.41,7.39,7.39,296200.0
2013-02-13 11:45:00,7.4,7.4,7.39,7.39,69000.0,7.4,7.4,7.39,7.39,69000.0
2013-02-13 11:50:00,7.39,7.4,7.39,7.4,181600.0,7.39,7.4,7.39,7.4,181600.0
2013-02-13 11:55:00,7.39,7.4,7.31,7.33,1143900.0,7.39,7.4,7.31,7.33,1143900.0
2013-02-13 12:00:00,7.34,7.39,7.33,7.39,1211200.0,7.34,7.39,7.33,7.39,1211200.0
2013-02-13 12:05:00,7.39,7.4,7.38,7.4,461500.0,7.39,7.4,7.38,7.4,461500.0
2013-02-13 12:10:00,7.4,7.4,7.39,7.4,53400.0,7.4,7.4,7.39,7.4,53400.0
2013-02-13 12:15:00,7.4,7.4,7.39,7.4,101300.0,7.4,7.4,7.39,7.4,101300.0
2013-02-13 12:20:00,7.4,7.4,7.39,7.4,62900.0,7.4,7.4,7.39,7.4,62900.0
2013-02-13 12:25:00,7.4,7.4,7.39,7.39,91400.0,7.4,7.4,7.39,7.39,91400.0
2013-02-13 12:30:00,7.4,7.4,7.39,7.4,62200.0,7.4,7.4,7.39,7.4,62200.0
2013-02-13 12:35:00,7.4,7.4,7.39,7.4,80000.0,7.4,7.4,7.39,7.4,80000.0
2013-02-13 12:40:00,7.39,7.42,7.39,7.42,340800.0,7.39,7.42,7.39,7.42,340800.0
2013-02-13 12:45:00,7.42,7.42,7.41,7.41,66100.0,7.42,7.42,7.41,7.41,66100.0
2013-02-13 12:50:00,7.42,7.42,7.37,7.38,538700.0,7.42,7.42,7.37,7.38,538700.0
2013-02-13 12:55:00,7.37,7.38,7.37,7.38,122100.0,7.37,7.38,7.37,7.38,122100.0
2013-02-13 13:00:00,7.38,7.4,7.37,7.39,246800.0,7.38,7.4,7.37,7.39,246800.0
2013-02-13 13:05:00,7.4,7.4,7.39,7.4,75800.0,7.4,7.4,7.39,7.4,75800.0
2013-02-13 13:10:00,7.4,7.41,7.39,7.4,262900.0,7.4,7.41,7.39,7.4,262900.0
2013-02-13 13:15:00,7.4,7.4,7.39,7.4,45100.0,7.4,7.4,7.39,7.4,45100.0
2013-02-13 13:20:00,7.4,7.41,7.39,7.41,102400.0,7.4,7.41,7.39,7.41,102400.0
2013-02-13 13:25:00,7.41,7.42,7.4,7.4,345300.0,7.41,7.42,7.4,7.4,345300.0
2013-02-13 13:30:00,7.41,7.41,7.4,7.4,114500.0,7.41,7.41,7.4,7.4,114500.0
2013-02-13 13:35:00,7.41,7.44,7.4,7.44,261500.0,7.41,7.44,7.4,7.44,261500.0
2013-02-13 13:40:00,7.44,7.46,7.41,7.42,669300.0,7.44,7.46,7.41,7.42,669300.0
2013-02-13 13:45:00,7.42,7.43,7.41,7.43,134600.0,7.42,7.43,7.41,7.43,134600.0
2013-02-13 13:50:00,7.43,7.43,7.42,7.43,27100.0,7.43,7.43,7.42,7.43,27100.0
2013-02-13 13:55:00,7.42,7.43,7.42,7.43,51100.0,7.42,7.43,7.42,7.43,51100.0
2013-02-13 14:00:00,7.43,7.45,7.43,7.45,271700.0,7.43,7.45,7.43,7.45,271700.0
2013-02-13 14:05:00,7.45,7.45,7.43,7.44,213200.0,7.45,7.45,7.43,7.44,213200.0
2013-02-13 14:10:00,7.44,7.44,7.42,7.44,471000.0,7.44,7.44,7.42,7.44,471000.0
2013-02-13 14:15:00,7.44,7.46,7.43,7.46,191500.0,7.44,7.46,7.43,7.46,191500.0
2013-02-13 14:20:00,7.46,7.47,7.44,7.44,408000.0,7.46,7.47,7.44,7.44,408000.0
2013-02-13 14:25:00,7.44,7.45,7.43,7.44,127400.0,7.44,7.45,7.43,7.44,127400.0
2013-02-13 14:30:00,7.44,7.44,7.42,7.43,80600.0,7.44,7.44,7.42,7.43,80600.0
2013-02-13 14:35:00,7.43,7.44,7.42,7.43,246700.0,7.43,7.44,7.42,7.43,246700.0
2013-02-13 14:40:00,7.43,7.43,7.42,7.43,25400.0,7.43,7.43,7.42,7.43,25400.0
2013-02-13 14:45:00,7.43,7.43,7.42,7.43,54000.0,7.43,7.43,7.42,7.43,54000.0
2013-02-13 14:50:00,7.43,7.43,7.42,7.43,58800.0,7.43,7.43,7.42,7.43,58800.0
2013-02-13 14:55:00,7.42,7.44,7.42,7.44,196000.0,7.42,7.44,7.42,7.44,196000.0
2013-02-13 15:00:00,7.44,7.44,7.43,7.44,125400.0,7.44,7.44,7.43,7.44,125400.0
2013-02-13 15:05:00,7.44,7.44,7.43,7.44,136000.0,7.44,7.44,7.43,7.44,136000.0
2013-02-13 15:10:00,7.44,7.44,7.43,7.44,67900.0,7.44,7.44,7.43,7.44,67900.0
2013-02-13 15:15:00,7.44,7.44,7.43,7.44,75500.0,7.44,7.44,7.43,7.44,75500.0
2013-02-13 15:20:00,7.43,7.45,7.43,7.45,190800.0,7.43,7.45,7.43,7.45,190800.0
2013-02-13 15:25:00,7.45,7.46,7.44,7.44,396400.0,7.45,7.46,7.44,7.44,396400.0
2013-02-13 15:30:00,7.45,7.46,7.44,7.46,326700.0,7.45,7.46,7.44,7.46,326700.0
2013-02-13 15:35:00,7.46,7.46,7.45,7.46,119500.0,7.46,7.46,7.45,7.46,119500.0
2013-02-13 15:40:00,7.46,7.46,7.45,7.45,151000.0,7.46,7.46,7.45,7.45,151000.0
2013-02-13 15:45:00,7.45,7.46,7.45,7.46,214600.0,7.45,7.46,7.45,7.46,214600.0
2013-02-13 15:50:00,7.46,7.47,7.45,7.47,465600.0,7.46,7.47,7.45,7.47,465600.0
2013-02-13 15:55:00,7.46,7.47,7.44,7.44,1274900.0,7.46,7.47,7.44,7.44,1274900.0
2013-02-14 09:30:00,7.4,7.42,7.36,7.38,315500.0,7.4,7.42,7.36,7.38,315500.0
2013-02-14 09:35:00,7.39,7.42,7.38,7.39,122800.0,7.39,7.42,7.38,7.39,122800.0
2013-02-14 09:40:00,7.4,7.44,7.38,7.41,298400.0,7.4,7.44,7.38,7.41,298400.0
2013-02-14 09:45:00,7.41,7.43,7.4,7.42,525200.0,7.41,7.43,7.4,7.42,525200.0
2013-02-14 09:50:00,7.42,7.45,7.41,7.45,288600.0,7.42,7.45,7.41,7.45,288600.0
2013-02-14 09:55:00,7.45,7.48,7.44,7.47,441700.0,7.45,7.48,7.44,7.47,441700.0
2013-02-14 10:00:00,7.47,7.49,7.47,7.48,160700.0,7.47,7.49,7.47,7.48,160700.0
2013-02-14 10:05:00,7.49,7.52,7.47,7.52,329900.0,7.49,7.52,7.47,7.52,329900.0
2013-02-14 10:10:00,7.52,7.56,7.51,7.54,1104100.0,7.52,7.56,7.51,7.54,1104100.0
2013-02-14 10:15:00,7.54,7.57,7.53,7.54,1057500.0,7.54,7.57,7.53,7.54,1057500.0
2013-02-14 10:20:00,7.54,7.55,7.54,7.54,123600.0,7.54,7.55,7.54,7.54,123600.0
2013-02-14 10:25:00,7.55,7.55,7.54,7.55,107800.0,7.55,7.55,7.54,7.55,107800.0
2013-02-14 10:30:00,7.55,7.55,7.54,7.54,64600.0,7.55,7.55,7.54,7.54,64600.0
2013-02-14 10:35:00,7.55,7.56,7.54,7.56,127800.0,7.55,7.56,7.54,7.56,127800.0
2013-02-14 10:40:00,7.56,7.57,7.55,7.57,98900.0,7.56,7.57,7.55,7.57,98900.0
2013-02-14 10:45:00,7.57,7.58,7.56,7.58,139700.0,7.57,7.58,7.56,7.58,139700.0
2013-02-14 10:50:00,7.58,7.62,7.57,7.6,2173300.0,7.58,7.62,7.57,7.6,2173300.0
2013-02-14 10:55:00,7.6,7.61,7.6,7.6,124400.0,7.6,7.61,7.6,7.6,124400.0
2013-02-14 11:00:00,7.61,7.61,7.58,7.59,1350000.0,7.61,7.61,7.58,7.59,1350000.0
2013-02-14 11:05:00,7.59,7.6,7.57,7.58,149900.0,7.59,7.6,7.57,7.58,149900.0
2013-02-14 11:10:00,7.57,7.58,7.56,7.57,137100.0,7.57,7.58,7.56,7.57,137100.0
2013-02-14 11:15:00,7.56,7.57,7.55,7.55,209900.0,7.56,7.57,7.55,7.55,209900.0
2013-02-14 11:20:00,7.56,7.58,7.52,7.52,1040300.0,7.56,7.58,7.52,7.52,1040300.0
2013-02-14 11:25:00,7.53,7.53,7.48,7.48,804200.0,7.53,7.53,7.48,7.48,804200.0
2013-02-14 11:30:00,7.48,7.51,7.46,7.48,1093100.0,7.48,7.51,7.46,7.48,1093100.0
2013-02-14 11:35:00,7.48,7.48,7.44,7.47,487900.0,7.48,7.48,7.44,7.47,487900.0
2013-02-14 11:40:00,7.47,7.47,7.45,7.46,140200.0,7.47,7.47,7.45,7.46,140200.0
2013-02-14 11:45:00,7.45,7.46,7.45,7.46,63400.0,7.45,7.46,7.45,7.46,63400.0
2013-02-14 11:50:00,7.45,7.48,7.45,7.48,588800.0,7.45,7.48,7.45,7.48,588800.0
2013-02-14 11:55:00,7.48,7.52,7.48,7.49,649000.0,7.48,7.52,7.48,7.49,649000.0
2013-02-14 12:00:00,7.49,7.5,7.49,7.49,41200.0,7.49,7.5,7.49,7.49,41200.0
2013-02-14 12:05:00,7.49,7.5,7.49,7.5,55100.0,7.49,7.5,7.49,7.5,55100.0
2013-02-14 12:10:00,7.5,7.5,7.49,7.49,39900.0,7.5,7.5,7.49,7.49,39900.0
2013-02-14 12:15:00,7.5,7.5,7.49,7.49,62900.0,7.5,7.5,7.49,7.49,62900.0
2013-02-14 12:20:00,7.5,7.5,7.49,7.5,32400.0,7.5,7.5,7.49,7.5,32400.0
2013-02-14 12:25:00,7.49,7.5,7.49,7.49,36700.0,7.49,7.5,7.49,7.49,36700.0
2013-02-14 12:30:00,7.5,7.5,7.49,7.5,84500.0,7.5,7.5,7.49,7.5,84500.0
2013-02-14 12:35:00,7.49,7.51,7.49,7.51,209200.0,7.49,7.51,7.49,7.51,209200.0
2013-02-14 12:40:00,7.51,7.51,7.5,7.51,65100.0,7.51,7.51,7.5,7.51,65100.0
2013-02-14 12:45:00,7.51,7.53,7.5,7.53,238900.0,7.51,7.53,7.5,7.53,238900.0
2013-02-14 12:50:00,7.53,7.53,7.51,7.52,204400.0,7.53,7.53,7.51,7.52,204400.0
2013-02-14 12:55:00,7.51,7.53,7.5,7.53,394700.0,7.51,7.53,7.5,7.53,394700.0
2013-02-14 13:00:00,7.53,7.53,7.52,7.53,29000.0,7.53,7.53,7.52,7.53,29000.0
2013-02-14 13:05:00,7.53,7.53,7.52,7.53,40700.0,7.53,7.53,7.52,7.53,40700.0
2013-02-14 13:10:00,7.52,7.54,7.52,7.54,126000.0,7.52,7.54,7.52,7.54,126000.0
2013-02-14 13:15:00,7.53,7.54,7.53,7.54,55000.0,7.53,7.54,7.53,7.54,55000.0
2013-02-14 13:20:00,7.54,7.54,7.53,7.54,45400.0,7.54,7.54,7.53,7.54,45400.0
2013-02-14 13:25:00,7.53,7.54,7.53,7.54,51900.0,7.53,7.54,7.53,7.54,51900.0
2013-02-14 13:30:00,7.54,7.55,7.53,7.54,305100.0,7.54,7.55,7.53,7.54,305100.0
2013-02-14 13:35:00,7.54,7.55,7.54,7.55,96500.0,7.54,7.55,7.54,7.55,96500.0
2013-02-14 13:40:00,7.54,7.55,7.52,7.54,319200.0,7.54,7.55,7.52,7.54,319200.0
2013-02-14 13:45:00,7.54,7.54,7.53,7.53,58300.0,7.54,7.54,7.53,7.53,58300.0
2013-02-14 13:50:00,7.54,7.54,7.52,7.52,436800.0,7.54,7.54,7.52,7.52,436800.0
2013-02-14 13:55:00,7.52,7.53,7.52,7.52,64000.0,7.52,7.53,7.52,7.52,64000.0
2013-02-14 14:00:00,7.52,7.53,7.52,7.52,42300.0,7.52,7.53,7.52,7.52,42300.0
2013-02-14 14:05:00,7.52,7.54,7.52,7.54,167800.0,7.52,7.54,7.52,7.54,167800.0
2013-02-14 14:10:00,7.54,7.55,7.54,7.54,99000.0,7.54,7.55,7.54,7.54,99000.0
2013-02-14 14:15:00,7.54,7.55,7.54,7.55,51300.0,7.54,7.55,7.54,7.55,51300.0
2013-02-14 14:20:00,7.54,7.56,7.53,7.54,455100.0,7.54,7.56,7.53,7.54,455100.0
2013-02-14 14:25:00,7.54,7.54,7.53,7.54,55400.0,7.54,7.54,7.53,7.54,55400.0
2013-02-14 14:30:00,7.53,7.54,7.53,7.54,135200.0,7.53,7.54,7.53,7.54,135200.0
2013-02-14 14:35:00,7.54,7.54,7.53,7.53,100600.0,7.54,7.54,7.53,7.53,100600.0
2013-02-14 14:40:00,7.53,7.54,7.5,7.51,444900.0,7.53,7.54,7.5,7.51,444900.0
2013-02-14 14:45:00,7.52,7.53,7.51,7.52,121000.0,7.52,7.53,7.51,7.52,121000.0
2013-02-14 14:50:00,7.53,7.54,7.52,7.54,103100.0,7.53,7.54,7.52,7.54,103100.0
2013-02-14 14:55:00,7.54,7.55,7.53,7.54,168800.0,7.54,7.55,7.53,7.54,168800.0
2013-02-14 15:00:00,7.54,7.55,7.53,7.54,288300.0,7.54,7.55,7.53,7.54,288300.0
2013-02-14 15:05:00,7.54,7.54,7.53,7.54,73300.0,7.54,7.54,7.53,7.54,73300.0
2013-02-14 15:10:00,7.53,7.55,7.53,7.55,171200.0,7.53,7.55,7.53,7.55,171200.0
2013-02-14 15:15:00,7.54,7.55,7.54,7.54,74000.0,7.54,7.55,7.54,7.54,74000.0
2013-02-14 15:20:00,7.54,7.55,7.54,7.54,133600.0,7.54,7.55,7.54,7.54,133600.0
2013-02-14 15:25:00,7.54,7.55,7.54,7.54,121800.0,7.54,7.55,7.54,7.54,121800.0
2013-02-14 15:30:00,7.54,7.55,7.54,7.55,113900.0,7.54,7.55,7.54,7.55,113900.0
2013-02-14 15:35:00,7.54,7.57,7.54,7.57,434400.0,7.54,7.57,7.54,7.57,434400.0
2013-02-14 15:40:00,7.57,7.57,7.55,7.55,376500.0,7.57,7.57,7.55,7.55,376500.0
2013-02-14 15:45:00,7.55,7.56,7.53,7.54,314800.0,7.55,7.56,7.53,7.54,314800.0
2013-02-14 15:50:00,7.54,7.54,7.53,7.54,263600.0,7.54,7.54,7.53,7.54,263600.0
2013-02-14 15:55:00,7.54,7.54,7.53,7.54,806300.0,7.54,7.54,7.53,7.54,806300.0
2013-02-15 09:30:00,7.51,7.55,7.45,7.5,1148900.0,7.51,7.55,7.45,7.5,1148900.0
2013-02-15 09:35:00,7.49,7.54,7.49,7.54,39900.0,7.49,7.54,7.49,7.54,39900.0
2013-02-15 09:40:00,7.54,7.55,7.53,7.55,78500.0,7.54,7.55,7.53,7.55,78500.0
2013-02-15 09:45:00,7.55,7.55,7.52,7.53,89800.0,7.55,7.55,7.52,7.53,89800.0
2013-02-15 09:50:00,7.53,7.53,7.52,7.53,28700.0,7.53,7.53,7.52,7.53,28700.0
2013-02-15 09:55:00,7.53,7.53,7.51,7.53,261400.0,7.53,7.53,7.51,7.53,261400.0
2013-02-15 10:00:00,7.52,7.55,7.52,7.55,321800.0,7.52,7.55,7.52,7.55,321800.0
2013-02-15 10:05:00,7.55,7.55,7.5,7.5,414800.0,7.55,7.55,7.5,7.5,414800.0
2013-02-15 10:10:00,7.51,7.51,7.5,7.5,36500.0,7.51,7.51,7.5,7.5,36500.0
2013-02-15 10:15:00,7.5,7.51,7.48,7.5,532600.0,7.5,7.51,7.48,7.5,532600.0
2013-02-15 10:20:00,7.51,7.51,7.48,7.51,414500.0,7.51,7.51,7.48,7.51,414500.0
2013-02-15 10:25:00,7.51,7.51,7.5,7.51,31800.0,7.51,7.51,7.5,7.51,31800.0
2013-02-15 10:30:00,7.51,7.51,7.5,7.5,54100.0,7.51,7.51,7.5,7.5,54100.0
2013-02-15 10:35:00,7.5,7.51,7.5,7.51,63800.0,7.5,7.51,7.5,7.51,63800.0
2013-02-15 10:40:00,7.51,7.53,7.51,7.53,330900.0,7.51,7.53,7.51,7.53,330900.0
2013-02-15 10:45:00,7.53,7.56,7.52,7.53,441400.0,7.53,7.56,7.52,7.53,441400.0
2013-02-15 10:50:00,7.54,7.54,7.52,7.52,114400.0,7.54,7.54,7.52,7.52,114400.0
2013-02-15 10:55:00,7.53,7.54,7.52,7.54,87100.0,7.53,7.54,7.52,7.54,87100.0
2013-02-15 11:00:00,7.54,7.55,7.54,7.54,82000.0,7.54,7.55,7.54,7.54,82000.0
2013-02-15 11:05:00,7.54,7.55,7.53,7.54,103100.0,7.54,7.55,7.53,7.54,103100.0
2013-02-15 11:10:00,7.53,7.54,7.53,7.54,51300.0,7.53,7.54,7.53,7.54,51300.0
2013-02-15 11:15:00,7.54,7.54,7.53,7.53,20700.0,7.54,7.54,7.53,7.53,20700.0
2013-02-15 11:20:00,7.54,7.54,7.53,7.54,38800.0,7.54,7.54,7.53,7.54,38800.0
2013-02-15 11:25:00,7.54,7.54,7.53,7.53,80300.0,7.54,7.54,7.53,7.53,80300.0
2013-02-15 11:30:00,7.53,7.54,7.52,7.53,94400.0,7.53,7.54,7.52,7.53,94400.0
2013-02-15 11:35:00,7.53,7.53,7.52,7.53,30200.0,7.53,7.53,7.52,7.53,30200.0
2013-02-15 11:40:00,7.53,7.53,7.52,7.52,103900.0,7.53,7.53,7.52,7.52,103900.0
2013-02-15 11:45:00,7.51,7.52,7.49,7.49,204000.0,7.51,7.52,7.49,7.49,204000.0
2013-02-15 11:50:00,7.49,7.5,7.48,7.48,137500.0,7.49,7.5,7.48,7.48,137500.0
2013-02-15 11:55:00,7.49,7.49,7.47,7.48,53200.0,7.49,7.49,7.47,7.48,53200.0
2013-02-15 12:00:00,7.47,7.48,7.47,7.47,32200.0,7.47,7.48,7.47,7.47,32200.0
2013-02-15 12:05:00,7.47,7.48,7.47,7.47,66900.0,7.47,7.48,7.47,7.47,66900.0
2013-02-15 12:10:00,7.48,7.48,7.46,7.47,245000.0,7.48,7.48,7.46,7.47,245000.0
2013-02-15 12:15:00,7.47,7.47,7.46,7.47,161300.0,7.47,7.47,7.46,7.47,161300.0
2013-02-15 12:20:00,7.46,7.48,7.46,7.48,351700.0,7.46,7.48,7.46,7.48,351700.0
2013-02-15 12:25:00,7.48,7.48,7.47,7.48,33400.0,7.48,7.48,7.47,7.48,33400.0
2013-02-15 12:30:00,7.47,7.49,7.47,7.49,141000.0,7.47,7.49,7.47,7.49,141000.0
2013-02-15 12:35:00,7.49,7.49,7.48,7.49,38300.0,7.49,7.49,7.48,7.49,38300.0
2013-02-15 12:40:00,7.49,7.49,7.48,7.49,30500.0,7.49,7.49,7.48,7.49,30500.0
2013-02-15 12:45:00,7.49,7.49,7.46,7.46,467800.0,7.49,7.49,7.46,7.46,467800.0
2013-02-15 12:50:00,7.46,7.46,7.44,7.44,229200.0,7.46,7.46,7.44,7.44,229200.0
2013-02-15 12:55:00,7.44,7.45,7.44,7.45,33200.0,7.44,7.45,7.44,7.45,33200.0
2013-02-15 13:00:00,7.45,7.46,7.44,7.46,295700.0,7.45,7.46,7.44,7.46,295700.0
2013-02-15 13:05:00,7.46,7.46,7.45,7.46,293600.0,7.46,7.46,7.45,7.46,293600.0
2013-02-15 13:10:00,7.46,7.46,7.45,7.46,160600.0,7.46,7.46,7.45,7.46,160600.0
2013-02-15 13:15:00,7.46,7.46,7.45,7.46,148000.0,7.46,7.46,7.45,7.46,148000.0
2013-02-15 13:20:00,7.46,7.46,7.44,7.45,187200.0,7.46,7.46,7.44,7.45,187200.0
2013-02-15 13:25:00,7.44,7.47,7.44,7.47,178400.0,7.44,7.47,7.44,7.47,178400.0
2013-02-15 13:30:00,7.47,7.5,7.46,7.5,170800.0,7.47,7.5,7.46,7.5,170800.0
2013-02-15 13:35:00,7.5,7.5,7.49,7.5,17300.0,7.5,7.5,7.49,7.5,17300.0
2013-02-15 13:40:00,7.49,7.51,7.49,7.49,553300.0,7.49,7.51,7.49,7.49,553300.0
2013-02-15 13:45:00,7.49,7.5,7.49,7.49,37500.0,7.49,7.5,7.49,7.49,37500.0
2013-02-15 13:50:00,7.49,7.5,7.48,7.48,160000.0,7.49,7.5,7.48,7.48,160000.0
2013-02-15 13:55:00,7.48,7.49,7.48,7.48,44300.0,7.48,7.49,7.48,7.48,44300.0
2013-02-15 14:00:00,7.49,7.5,7.48,7.48,154900.0,7.49,7.5,7.48,7.48,154900.0
2013-02-15 14:05:00,7.48,7.48,7.46,7.47,182300.0,7.48,7.48,7.46,7.47,182300.0
2013-02-15 14:10:00,7.46,7.47,7.46,7.46,73900.0,7.46,7.47,7.46,7.46,73900.0
2013-02-15 14:15:00,7.46,7.47,7.45,7.46,152300.0,7.46,7.47,7.45,7.46,152300.0
2013-02-15 14:20:00,7.45,7.46,7.45,7.45,51800.0,7.45,7.46,7.45,7.45,51800.0
2013-02-15 14:25:00,7.45,7.46,7.44,7.45,132200.0,7.45,7.46,7.44,7.45,132200.0
2013-02-15 14:30:00,7.45,7.48,7.44,7.47,220800.0,7.45,7.48,7.44,7.47,220800.0
2013-02-15 14:35:00,7.48,7.49,7.46,7.47,917900.0,7.48,7.49,7.46,7.47,917900.0
2013-02-15 14:40:00,7.48,7.49,7.47,7.48,176400.0,7.48,7.49,7.47,7.48,176400.0
2013-02-15 14:45:00,7.48,7.48,7.46,7.46,173100.0,7.48,7.48,7.46,7.46,173100.0
2013-02-15 14:50:00,7.47,7.48,7.46,7.48,73300.0,7.47,7.48,7.46,7.48,73300.0
2013-02-15 14:55:00,7.48,7.48,7.47,7.48,66900.0,7.48,7.48,7.47,7.48,66900.0
2013-02-15 15:00:00,7.48,7.5,7.47,7.49,523900.0,7.48,7.5,7.47,7.49,523900.0
2013-02-15 15:05:00,7.49,7.5,7.48,7.5,111600.0,7.49,7.5,7.48,7.5,111600.0
2013-02-15 15:10:00,7.5,7.5,7.49,7.49,121300.0,7.5,7.5,7.49,7.49,121300.0
2013-02-15 15:15:00,7.5,7.51,7.49,7.5,339700.0,7.5,7.51,7.49,7.5,339700.0
2013-02-15 15:20:00,7.5,7.52,7.49,7.51,256600.0,7.5,7.52,7.49,7.51,256600.0
2013-02-15 15:25:00,7.52,7.52,7.5,7.51,300800.0,7.52,7.52,7.5,7.51,300800.0
2013-02-15 15:30:00,7.51,7.54,7.5,7.53,491700.0,7.51,7.54,7.5,7.53,491700.0
2013-02-15 15:35:00,7.54,7.54,7.51,7.52,518700.0,7.54,7.54,7.51,7.52,518700.0
2013-02-15 15:40:00,7.52,7.53,7.51,7.53,322500.0,7.52,7.53,7.51,7.53,322500.0
2013-02-15 15:45:00,7.53,7.54,7.53,7.54,287500.0,7.53,7.54,7.53,7.54,287500.0
2013-02-15 15:50:00,7.54,7.56,7.53,7.54,911600.0,7.54,7.56,7.53,7.54,911600.0
2013-02-15 15:55:00,7.54,7.54,7.52,7.53,874800.0,7.54,7.54,7.52,7.53,874800.0
2013-02-19 09:30:00,7.49,7.49,7.41,7.41,574300.0,7.49,7.49,7.41,7.41,574300.0
2013-02-19 09:35:00,7.42,7.43,7.38,7.38,616000.0,7.42,7.43,7.38,7.38,616000.0
2013-02-19 09:40:00,7.38,7.39,7.36,7.36,452000.0,7.38,7.39,7.36,7.36,452000.0
2013-02-19 09:45:00,7.37,7.43,7.36,7.39,787000.0,7.37,7.43,7.36,7.39,787000.0
2013-02-19 09:50:00,7.4,7.44,7.39,7.42,743000.0,7.4,7.44,7.39,7.42,743000.0
2013-02-19 09:55:00,7.42,7.43,7.41,7.42,1678900.0,7.42,7.43,7.41,7.42,1678900.0
2013-02-19 10:00:00,7.41,7.42,7.41,7.42,137700.0,7.41,7.42,7.41,7.42,137700.0
2013-02-19 10:05:00,7.41,7.42,7.4,7.41,209000.0,7.41,7.42,7.4,7.41,209000.0
2013-02-19 10:10:00,7.41,7.42,7.38,7.42,564900.0,7.41,7.42,7.38,7.42,564900.0
2013-02-19 10:15:00,7.42,7.42,7.41,7.42,180400.0,7.42,7.42,7.41,7.42,180400.0
2013-02-19 10:20:00,7.42,7.42,7.41,7.41,253400.0,7.42,7.42,7.41,7.41,253400.0
2013-02-19 10:25:00,7.42,7.42,7.41,7.42,115100.0,7.42,7.42,7.41,7.42,115100.0
2013-02-19 10:30:00,7.41,7.44,7.41,7.42,497800.0,7.41,7.44,7.41,7.42,497800.0
2013-02-19 10:35:00,7.42,7.43,7.42,7.43,98400.0,7.42,7.43,7.42,7.43,98400.0
2013-02-19 10:40:00,7.43,7.43,7.42,7.43,63900.0,7.43,7.43,7.42,7.43,63900.0
2013-02-19 10:45:00,7.43,7.44,7.42,7.43,222100.0,7.43,7.44,7.42,7.43,222100.0
2013-02-19 10:50:00,7.43,7.45,7.43,7.45,264500.0,7.43,7.45,7.43,7.45,264500.0
2013-02-19 10:55:00,7.45,7.49,7.44,7.46,1230900.0,7.45,7.49,7.44,7.46,1230900.0
2013-02-19 11:00:00,7.46,7.47,7.46,7.47,30900.0,7.46,7.47,7.46,7.47,30900.0
2013-02-19 11:05:00,7.47,7.47,7.46,7.46,60900.0,7.47,7.47,7.46,7.46,60900.0
2013-02-19 11:10:00,7.47,7.47,7.46,7.46,49600.0,7.47,7.47,7.46,7.46,49600.0
2013-02-19 11:15:00,7.46,7.47,7.46,7.47,34900.0,7.46,7.47,7.46,7.47,34900.0
2013-02-19 11:20:00,7.47,7.47,7.46,7.46,55200.0,7.47,7.47,7.46,7.46,55200.0
2013-02-19 11:25:00,7.46,7.47,7.46,7.47,41200.0,7.46,7.47,7.46,7.47,41200.0
2013-02-19 11:30:00,7.47,7.47,7.46,7.47,106300.0,7.47,7.47,7.46,7.47,106300.0
2013-02-19 11:35:00,7.47,7.5,7.46,7.5,270000.0,7.47,7.5,7.46,7.5,270000.0
2013-02-19 11:40:00,7.5,7.51,7.5,7.51,102900.0,7.5,7.51,7.5,7.51,102900.0
2013-02-19 11:45:00,7.51,7.52,7.5,7.52,106700.0,7.51,7.52,7.5,7.52,106700.0
2013-02-19 11:50:00,7.52,7.53,7.51,7.53,42600.0,7.52,7.53,7.51,7.53,42600.0
2013-02-19 11:55:00,7.53,7.53,7.52,7.52,22500.0,7.53,7.53,7.52,7.52,22500.0
2013-02-19 12:00:00,7.53,7.53,7.5,7.51,287500.0,7.53,7.53,7.5,7.51,287500.0
2013-02-19 12:05:00,7.51,7.51,7.5,7.51,66800.0,7.51,7.51,7.5,7.51,66800.0
2013-02-19 12:10:00,7.5,7.5,7.49,7.5,52800.0,7.5,7.5,7.49,7.5,52800.0
2013-02-19 12:15:00,7.5,7.5,7.47,7.47,232900.0,7.5,7.5,7.47,7.47,232900.0
2013-02-19 12:20:00,7.47,7.48,7.47,7.48,87800.0,7.47,7.48,7.47,7.48,87800.0
2013-02-19 12:25:00,7.47,7.48,7.46,7.46,122400.0,7.47,7.48,7.46,7.46,122400.0
2013-02-19 12:30:00,7.46,7.47,7.46,7.47,16900.0,7.46,7.47,7.46,7.47,16900.0
2013-02-19 12:35:00,7.46,7.47,7.46,7.46,15600.0,7.46,7.47,7.46,7.46,15600.0
2013-02-19 12:40:00,7.46,7.47,7.45,7.47,324100.0,7.46,7.47,7.45,7.47,324100.0
2013-02-19 12:45:00,7.47,7.47,7.46,7.47,174700.0,7.47,7.47,7.46,7.47,174700.0
2013-02-19 12:50:00,7.47,7.48,7.47,7.48,156000.0,7.47,7.48,7.47,7.48,156000.0
2013-02-19 12:55:00,7.47,7.48,7.47,7.47,37500.0,7.47,7.48,7.47,7.47,37500.0
2013-02-19 13:00:00,7.47,7.48,7.45,7.47,843900.0,7.47,7.48,7.45,7.47,843900.0
2013-02-19 13:05:00,7.47,7.48,7.44,7.44,637600.0,7.47,7.48,7.44,7.44,637600.0
2013-02-19 13:10:00,7.44,7.45,7.41,7.41,1236800.0,7.44,7.45,7.41,7.41,1236800.0
2013-02-19 13:15:00,7.41,7.44,7.41,7.43,395200.0,7.41,7.44,7.41,7.43,395200.0
2013-02-19 13:20:00,7.43,7.44,7.42,7.44,154600.0,7.43,7.44,7.42,7.44,154600.0
2013-02-19 13:25:00,7.44,7.44,7.43,7.44,18800.0,7.44,7.44,7.43,7.44,18800.0
2013-02-19 13:30:00,7.44,7.45,7.43,7.45,179500.0,7.44,7.45,7.43,7.45,179500.0
2013-02-19 13:35:00,7.45,7.45,7.44,7.45,22100.0,7.45,7.45,7.44,7.45,22100.0
2013-02-19 13:40:00,7.45,7.45,7.44,7.45,19900.0,7.45,7.45,7.44,7.45,19900.0
2013-02-19 13:45:00,7.45,7.45,7.44,7.45,19600.0,7.45,7.45,7.44,7.45,19600.0
2013-02-19 13:50:00,7.45,7.46,7.44,7.46,201000.0,7.45,7.46,7.44,7.46,201000.0
2013-02-19 13:55:00,7.46,7.47,7.45,7.47,147200.0,7.46,7.47,7.45,7.47,147200.0
2013-02-19 14:00:00,7.47,7.49,7.46,7.49,147900.0,7.47,7.49,7.46,7.49,147900.0
2013-02-19 14:05:00,7.49,7.49,7.48,7.48,44300.0,7.49,7.49,7.48,7.48,44300.0
2013-02-19 14:10:00,7.48,7.49,7.46,7.47,306800.0,7.48,7.49,7.46,7.47,306800.0
2013-02-19 14:15:00,7.46,7.47,7.46,7.47,60800.0,7.46,7.47,7.46,7.47,60800.0
2013-02-19 14:20:00,7.46,7.47,7.46,7.47,21800.0,7.46,7.47,7.46,7.47,21800.0
2013-02-19 14:25:00,7.47,7.47,7.46,7.47,12300.0,7.47,7.47,7.46,7.47,12300.0
2013-02-19 14:30:00,7.47,7.47,7.46,7.47,28100.0,7.47,7.47,7.46,7.47,28100.0
2013-02-19 14:35:00,7.46,7.47,7.46,7.47,38400.0,7.46,7.47,7.46,7.47,38400.0
2013-02-19 14:40:00,7.46,7.47,7.46,7.47,28100.0,7.46,7.47,7.46,7.47,28100.0
2013-02-19 14:45:00,7.46,7.47,7.46,7.46,26200.0,7.46,7.47,7.46,7.46,26200.0
2013-02-19 14:50:00,7.46,7.47,7.45,7.47,264400.0,7.46,7.47,7.45,7.47,264400.0
2013-02-19 14:55:00,7.47,7.48,7.47,7.48,140100.0,7.47,7.48,7.47,7.48,140100.0
2013-02-19 15:00:00,7.48,7.48,7.47,7.47,15500.0,7.48,7.48,7.47,7.47,15500.0
2013-02-19 15:05:00,7.48,7.5,7.47,7.49,627700.0,7.48,7.5,7.47,7.49,627700.0
2013-02-19 15:10:00,7.49,7.49,7.48,7.49,64500.0,7.49,7.49,7.48,7.49,64500.0
2013-02-19 15:15:00,7.49,7.49,7.48,7.49,21000.0,7.49,7.49,7.48,7.49,21000.0
2013-02-19 15:20:00,7.49,7.5,7.48,7.5,170700.0,7.49,7.5,7.48,7.5,170700.0
2013-02-19 15:25:00,7.5,7.5,7.49,7.5,27600.0,7.5,7.5,7.49,7.5,27600.0
2013-02-19 15:30:00,7.5,7.5,7.49,7.5,83400.0,7.5,7.5,7.49,7.5,83400.0
2013-02-19 15:35:00,7.49,7.5,7.49,7.5,171500.0,7.49,7.5,7.49,7.5,171500.0
2013-02-19 15:40:00,7.5,7.52,7.49,7.5,854300.0,7.5,7.52,7.49,7.5,854300.0
2013-02-19 15:45:00,7.5,7.5,7.49,7.5,63200.0,7.5,7.5,7.49,7.5,63200.0
2013-02-19 15:50:00,7.5,7.5,7.48,7.5,755100.0,7.5,7.5,7.48,7.5,755100.0
2013-02-19 15:55:00,7.5,7.51,7.49,7.5,800100.0,7.5,7.51,7.49,7.5,800100.0
2013-02-20 09:30:00,7.48,7.48,7.42,7.48,183100.0,7.48,7.48,7.42,7.48,183100.0
2013-02-20 09:35:00,7.48,7.49,7.46,7.47,170100.0,7.48,7.49,7.46,7.47,170100.0
2013-02-20 09:40:00,7.47,7.52,7.47,7.52,126800.0,7.47,7.52,7.47,7.52,126800.0
2013-02-20 09:45:00,7.52,7.54,7.51,7.51,572900.0,7.52,7.54,7.51,7.51,572900.0
2013-02-20 09:50:00,7.51,7.54,7.48,7.53,401000.0,7.51,7.54,7.48,7.53,401000.0
2013-02-20 09:55:00,7.52,7.52,7.5,7.51,114800.0,7.52,7.52,7.5,7.51,114800.0
2013-02-20 10:00:00,7.5,7.53,7.49,7.5,690800.0,7.5,7.53,7.49,7.5,690800.0
2013-02-20 10:05:00,7.49,7.5,7.47,7.47,247500.0,7.49,7.5,7.47,7.47,247500.0
2013-02-20 10:10:00,7.48,7.5,7.46,7.47,559300.0,7.48,7.5,7.46,7.47,559300.0
2013-02-20 10:15:00,7.47,7.48,7.44,7.47,472000.0,7.47,7.48,7.44,7.47,472000.0
2013-02-20 10:20:00,7.47,7.47,7.46,7.46,32100.0,7.47,7.47,7.46,7.46,32100.0
2013-02-20 10:25:00,7.47,7.47,7.46,7.47,43100.0,7.47,7.47,7.46,7.47,43100.0
2013-02-20 10:30:00,7.46,7.47,7.46,7.47,80200.0,7.46,7.47,7.46,7.47,80200.0
2013-02-20 10:35:00,7.47,7.47,7.44,7.45,481000.0,7.47,7.47,7.44,7.45,481000.0
2013-02-20 10:40:00,7.44,7.45,7.41,7.42,1158900.0,7.44,7.45,7.41,7.42,1158900.0
2013-02-20 10:45:00,7.41,7.42,7.39,7.39,184300.0,7.41,7.42,7.39,7.39,184300.0
2013-02-20 10:50:00,7.4,7.41,7.39,7.4,768600.0,7.4,7.41,7.39,7.4,768600.0
2013-02-20 10:55:00,7.4,7.4,7.39,7.4,57000.0,7.4,7.4,7.39,7.4,57000.0
2013-02-20 11:00:00,7.39,7.4,7.36,7.38,278900.0,7.39,7.4,7.36,7.38,278900.0
2013-02-20 11:05:00,7.38,7.39,7.37,7.39,79300.0,7.38,7.39,7.37,7.39,79300.0
2013-02-20 11:10:00,7.39,7.39,7.38,7.38,103800.0,7.39,7.39,7.38,7.38,103800.0
2013-02-20 11:15:00,7.37,7.4,7.37,7.4,181200.0,7.37,7.4,7.37,7.4,181200.0
2013-02-20 11:20:00,7.4,7.41,7.38,7.38,490600.0,7.4,7.41,7.38,7.38,490600.0
2013-02-20 11:25:00,7.38,7.4,7.38,7.39,129300.0,7.38,7.4,7.38,7.39,129300.0
2013-02-20 11:30:00,7.39,7.4,7.37,7.38,326900.0,7.39,7.4,7.37,7.38,326900.0
2013-02-20 11:35:00,7.38,7.38,7.34,7.37,475000.0,7.38,7.38,7.34,7.37,475000.0
2013-02-20 11:40:00,7.36,7.37,7.36,7.36,30400.0,7.36,7.37,7.36,7.36,30400.0
2013-02-20 11:45:00,7.36,7.37,7.36,7.36,37400.0,7.36,7.37,7.36,7.36,37400.0
2013-02-20 11:50:00,7.36,7.37,7.36,7.36,97300.0,7.36,7.37,7.36,7.36,97300.0
2013-02-20 11:55:00,7.36,7.37,7.35,7.35,77300.0,7.36,7.37,7.35,7.35,77300.0
2013-02-20 12:00:00,7.35,7.37,7.33,7.36,420700.0,7.35,7.37,7.33,7.36,420700.0
2013-02-20 12:05:00,7.37,7.37,7.36,7.36,32200.0,7.37,7.37,7.36,7.36,32200.0
2013-02-20 12:10:00,7.36,7.38,7.36,7.38,209000.0,7.36,7.38,7.36,7.38,209000.0
2013-02-20 12:15:00,7.38,7.38,7.37,7.38,38100.0,7.38,7.38,7.37,7.38,38100.0
2013-02-20 12:20:00,7.38,7.38,7.37,7.37,48600.0,7.38,7.38,7.37,7.37,48600.0
2013-02-20 12:25:00,7.38,7.38,7.35,7.37,298200.0,7.38,7.38,7.35,7.37,298200.0
2013-02-20 12:30:00,7.36,7.37,7.36,7.36,10200.0,7.36,7.37,7.36,7.36,10200.0
2013-02-20 12:35:00,7.37,7.37,7.36,7.37,31300.0,7.37,7.37,7.36,7.37,31300.0
2013-02-20 12:40:00,7.37,7.37,7.36,7.36,41500.0,7.37,7.37,7.36,7.36,41500.0
2013-02-20 12:45:00,7.36,7.37,7.36,7.36,15300.0,7.36,7.37,7.36,7.36,15300.0
2013-02-20 12:50:00,7.37,7.37,7.35,7.35,57600.0,7.37,7.37,7.35,7.35,57600.0
2013-02-20 12:55:00,7.35,7.36,7.35,7.35,32500.0,7.35,7.36,7.35,7.35,32500.0
2013-02-20 13:00:00,7.35,7.36,7.34,7.34,77000.0,7.35,7.36,7.34,7.34,77000.0
2013-02-20 13:05:00,7.35,7.35,7.33,7.35,351100.0,7.35,7.35,7.33,7.35,351100.0
2013-02-20 13:10:00,7.35,7.36,7.34,7.36,189600.0,7.35,7.36,7.34,7.36,189600.0
2013-02-20 13:15:00,7.35,7.37,7.35,7.37,74000.0,7.35,7.37,7.35,7.37,74000.0
2013-02-20 13:20:00,7.37,7.37,7.36,7.37,54000.0,7.37,7.37,7.36,7.37,54000.0
2013-02-20 13:25:00,7.37,7.37,7.34,7.35,403800.0,7.37,7.37,7.34,7.35,403800.0
2013-02-20 13:30:00,7.34,7.35,7.34,7.34,48100.0,7.34,7.35,7.34,7.34,48100.0
2013-02-20 13:35:00,7.34,7.35,7.33,7.34,120200.0,7.34,7.35,7.33,7.34,120200.0
2013-02-20 13:40:00,7.33,7.35,7.32,7.34,1199300.0,7.33,7.35,7.32,7.34,1199300.0
2013-02-20 13:45:00,7.35,7.35,7.33,7.35,538300.0,7.35,7.35,7.33,7.35,538300.0
2013-02-20 13:50:00,7.35,7.36,7.34,7.36,79900.0,7.35,7.36,7.34,7.36,79900.0
2013-02-20 13:55:00,7.36,7.36,7.35,7.36,41200.0,7.36,7.36,7.35,7.36,41200.0
2013-02-20 14:00:00,7.35,7.37,7.34,7.37,410000.0,7.35,7.37,7.34,7.37,410000.0
2013-02-20 14:05:00,7.37,7.38,7.37,7.38,98100.0,7.37,7.38,7.37,7.38,98100.0
2013-02-20 14:10:00,7.38,7.39,7.36,7.37,215000.0,7.38,7.39,7.36,7.37,215000.0
2013-02-20 14:15:00,7.38,7.38,7.37,7.38,15800.0,7.38,7.38,7.37,7.38,15800.0
2013-02-20 14:20:00,7.38,7.38,7.35,7.35,108400.0,7.38,7.38,7.35,7.35,108400.0
2013-02-20 14:25:00,7.35,7.37,7.34,7.37,558300.0,7.35,7.37,7.34,7.37,558300.0
2013-02-20 14:30:00,7.37,7.37,7.36,7.36,143000.0,7.37,7.37,7.36,7.36,143000.0
2013-02-20 14:35:00,7.36,7.37,7.35,7.37,92900.0,7.36,7.37,7.35,7.37,92900.0
2013-02-20 14:40:00,7.37,7.37,7.35,7.35,90500.0,7.37,7.37,7.35,7.35,90500.0
2013-02-20 14:45:00,7.35,7.36,7.32,7.34,309600.0,7.35,7.36,7.32,7.34,309600.0
2013-02-20 14:50:00,7.34,7.35,7.31,7.33,1313700.0,7.34,7.35,7.31,7.33,1313700.0
2013-02-20 14:55:00,7.33,7.35,7.33,7.35,152200.0,7.33,7.35,7.33,7.35,152200.0
2013-02-20 15:00:00,7.35,7.36,7.33,7.35,768400.0,7.35,7.36,7.33,7.35,768400.0
2013-02-20 15:05:00,7.35,7.36,7.32,7.34,733900.0,7.35,7.36,7.32,7.34,733900.0
2013-02-20 15:10:00,7.34,7.36,7.32,7.33,540900.0,7.34,7.36,7.32,7.33,540900.0
2013-02-20 15:15:00,7.33,7.33,7.29,7.33,516700.0,7.33,7.33,7.29,7.33,516700.0
2013-02-20 15:20:00,7.33,7.33,7.32,7.33,160700.0,7.33,7.33,7.32,7.33,160700.0
2013-02-20 15:25:00,7.33,7.33,7.29,7.31,778300.0,7.33,7.33,7.29,7.31,778300.0
2013-02-20 15:30:00,7.31,7.32,7.3,7.32,136300.0,7.31,7.32,7.3,7.32,136300.0
2013-02-20 15:35:00,7.32,7.33,7.31,7.33,259200.0,7.32,7.33,7.31,7.33,259200.0
2013-02-20 15:40:00,7.33,7.33,7.28,7.31,795400.0,7.33,7.33,7.28,7.31,795400.0
2013-02-20 15:45:00,7.31,7.32,7.3,7.31,200200.0,7.31,7.32,7.3,7.31,200200.0
2013-02-20 15:50:00,7.31,7.32,7.3,7.32,146000.0,7.31,7.32,7.3,7.32,146000.0
2013-02-20 15:55:00,7.32,7.32,7.28,7.28,1260700.0,7.32,7.32,7.28,7.28,1260700.0
2013-02-21 09:30:00,7.26,7.27,7.17,7.23,409500.0,7.26,7.27,7.17,7.23,409500.0
2013-02-21 09:35:00,7.24,7.28,7.22,7.28,309000.0,7.24,7.28,7.22,7.28,309000.0
2013-02-21 09:40:00,7.28,7.29,7.25,7.28,388100.0,7.28,7.29,7.25,7.28,388100.0
2013-02-21 09:45:00,7.28,7.28,7.26,7.27,77500.0,7.28,7.28,7.26,7.27,77500.0
2013-02-21 09:50:00,7.26,7.27,7.24,7.25,193000.0,7.26,7.27,7.24,7.25,193000.0
2013-02-21 09:55:00,7.25,7.25,7.23,7.24,83600.0,7.25,7.25,7.23,7.24,83600.0
2013-02-21 10:00:00,7.23,7.25,7.22,7.25,116200.0,7.23,7.25,7.22,7.25,116200.0
2013-02-21 10:05:00,7.25,7.27,7.24,7.25,207400.0,7.25,7.27,7.24,7.25,207400.0
2013-02-21 10:10:00,7.25,7.26,7.23,7.25,383800.0,7.25,7.26,7.23,7.25,383800.0
2013-02-21 10:15:00,7.25,7.25,7.23,7.23,111500.0,7.25,7.25,7.23,7.23,111500.0
2013-02-21 10:20:00,7.24,7.26,7.23,7.24,335600.0,7.24,7.26,7.23,7.24,335600.0
2013-02-21 10:25:00,7.24,7.26,7.24,7.24,328300.0,7.24,7.26,7.24,7.24,328300.0
2013-02-21 10:30:00,7.25,7.25,7.24,7.25,166500.0,7.25,7.25,7.24,7.25,166500.0
2013-02-21 10:35:00,7.25,7.25,7.22,7.23,1841100.0,7.25,7.25,7.22,7.23,1841100.0
2013-02-21 10:40:00,7.22,7.25,7.21,7.25,1335100.0,7.22,7.25,7.21,7.25,1335100.0
2013-02-21 10:45:00,7.25,7.26,7.25,7.25,128900.0,7.25,7.26,7.25,7.25,128900.0
2013-02-21 10:50:00,7.26,7.26,7.24,7.26,303200.0,7.26,7.26,7.24,7.26,303200.0
2013-02-21 10:55:00,7.25,7.28,7.25,7.26,300100.0,7.25,7.28,7.25,7.26,300100.0
2013-02-21 11:00:00,7.26,7.27,7.25,7.25,428900.0,7.26,7.27,7.25,7.25,428900.0
2013-02-21 11:05:00,7.25,7.25,7.23,7.23,387800.0,7.25,7.25,7.23,7.23,387800.0
2013-02-21 11:10:00,7.24,7.24,7.23,7.23,56100.0,7.24,7.24,7.23,7.23,56100.0
2013-02-21 11:15:00,7.24,7.24,7.23,7.24,81300.0,7.24,7.24,7.23,7.24,81300.0
2013-02-21 11:20:00,7.24,7.24,7.2,7.2,171800.0,7.24,7.24,7.2,7.2,171800.0
2013-02-21 11:25:00,7.2,7.21,7.2,7.21,37000.0,7.2,7.21,7.2,7.21,37000.0
2013-02-21 11:30:00,7.2,7.21,7.2,7.2,58900.0,7.2,7.21,7.2,7.2,58900.0
2013-02-21 11:35:00,7.2,7.21,7.2,7.2,40800.0,7.2,7.21,7.2,7.2,40800.0
2013-02-21 11:40:00,7.2,7.22,7.2,7.22,130500.0,7.2,7.22,7.2,7.22,130500.0
2013-02-21 11:45:00,7.22,7.22,7.21,7.22,21900.0,7.22,7.22,7.21,7.22,21900.0
2013-02-21 11:50:00,7.22,7.23,7.21,7.23,106500.0,7.22,7.23,7.21,7.23,106500.0
2013-02-21 11:55:00,7.23,7.23,7.22,7.23,41300.0,7.23,7.23,7.22,7.23,41300.0
2013-02-21 12:00:00,7.23,7.23,7.22,7.23,19800.0,7.23,7.23,7.22,7.23,19800.0
2013-02-21 12:05:00,7.23,7.23,7.22,7.23,57200.0,7.23,7.23,7.22,7.23,57200.0
2013-02-21 12:10:00,7.23,7.23,7.22,7.22,30500.0,7.23,7.23,7.22,7.22,30500.0
2013-02-21 12:15:00,7.23,7.23,7.2,7.2,139000.0,7.23,7.23,7.2,7.2,139000.0
2013-02-21 12:20:00,7.21,7.21,7.19,7.19,54800.0,7.21,7.21,7.19,7.19,54800.0
2013-02-21 12:25:00,7.2,7.21,7.19,7.21,65800.0,7.2,7.21,7.19,7.21,65800.0
2013-02-21 12:30:00,7.21,7.21,7.2,7.21,7600.0,7.21,7.21,7.2,7.21,7600.0
2013-02-21 12:35:00,7.21,7.21,7.2,7.21,13200.0,7.21,7.21,7.2,7.21,13200.0
2013-02-21 12:40:00,7.21,7.21,7.2,7.2,8700.0,7.21,7.21,7.2,7.2,8700.0
2013-02-21 12:45:00,7.21,7.21,7.2,7.21,15300.0,7.21,7.21,7.2,7.21,15300.0
2013-02-21 12:50:00,7.21,7.21,7.2,7.21,106900.0,7.21,7.21,7.2,7.21,106900.0
2013-02-21 12:55:00,7.2,7.21,7.2,7.2,12800.0,7.2,7.21,7.2,7.2,12800.0
2013-02-21 13:00:00,7.21,7.22,7.21,7.22,85000.0,7.21,7.22,7.21,7.22,85000.0
2013-02-21 13:05:00,7.22,7.22,7.21,7.22,16900.0,7.22,7.22,7.21,7.22,16900.0
2013-02-21 13:10:00,7.22,7.22,7.17,7.18,1568800.0,7.22,7.22,7.17,7.18,1568800.0
2013-02-21 13:15:00,7.18,7.2,7.18,7.19,935500.0,7.18,7.2,7.18,7.19,935500.0
2013-02-21 13:20:00,7.19,7.2,7.18,7.2,204600.0,7.19,7.2,7.18,7.2,204600.0
2013-02-21 13:25:00,7.19,7.2,7.19,7.19,75000.0,7.19,7.2,7.19,7.19,75000.0
2013-02-21 13:30:00,7.19,7.22,7.19,7.22,214500.0,7.19,7.22,7.19,7.22,214500.0
2013-02-21 13:35:00,7.22,7.23,7.21,7.23,123500.0,7.22,7.23,7.21,7.23,123500.0
2013-02-21 13:40:00,7.23,7.23,7.22,7.23,16400.0,7.23,7.23,7.22,7.23,16400.0
2013-02-21 13:45:00,7.23,7.23,7.21,7.22,261200.0,7.23,7.23,7.21,7.22,261200.0
2013-02-21 13:50:00,7.22,7.22,7.21,7.22,59600.0,7.22,7.22,7.21,7.22,59600.0
2013-02-21 13:55:00,7.22,7.24,7.21,7.23,820300.0,7.22,7.24,7.21,7.23,820300.0
2013-02-21 14:00:00,7.23,7.23,7.21,7.21,188300.0,7.23,7.23,7.21,7.21,188300.0
2013-02-21 14:05:00,7.22,7.22,7.19,7.19,306900.0,7.22,7.22,7.19,7.19,306900.0
2013-02-21 14:10:00,7.19,7.21,7.19,7.21,490900.0,7.19,7.21,7.19,7.21,490900.0
2013-02-21 14:15:00,7.21,7.21,7.2,7.2,14000.0,7.21,7.21,7.2,7.2,14000.0
2013-02-21 14:20:00,7.21,7.21,7.2,7.21,23400.0,7.21,7.21,7.2,7.21,23400.0
2013-02-21 14:25:00,7.2,7.22,7.2,7.22,79300.0,7.2,7.22,7.2,7.22,79300.0
2013-02-21 14:30:00,7.21,7.24,7.21,7.24,94100.0,7.21,7.24,7.21,7.24,94100.0
2013-02-21 14:35:00,7.24,7.24,7.23,7.24,53400.0,7.24,7.24,7.23,7.24,53400.0
2013-02-21 14:40:00,7.23,7.24,7.22,7.22,212500.0,7.23,7.24,7.22,7.22,212500.0
2013-02-21 14:45:00,7.23,7.23,7.22,7.23,21600.0,7.23,7.23,7.22,7.23,21600.0
2013-02-21 14:50:00,7.23,7.23,7.22,7.23,43000.0,7.23,7.23,7.22,7.23,43000.0
2013-02-21 14:55:00,7.23,7.27,7.23,7.26,636700.0,7.23,7.27,7.23,7.26,636700.0
2013-02-21 15:00:00,7.26,7.28,7.25,7.26,647000.0,7.26,7.28,7.25,7.26,647000.0
2013-02-21 15:05:00,7.26,7.29,7.25,7.27,232800.0,7.26,7.29,7.25,7.27,232800.0
2013-02-21 15:10:00,7.27,7.28,7.26,7.28,191300.0,7.27,7.28,7.26,7.28,191300.0
2013-02-21 15:15:00,7.28,7.28,7.27,7.28,72200.0,7.28,7.28,7.27,7.28,72200.0
2013-02-21 15:20:00,7.27,7.28,7.27,7.28,60100.0,7.27,7.28,7.27,7.28,60100.0
2013-02-21 15:25:00,7.28,7.31,7.27,7.31,270300.0,7.28,7.31,7.27,7.31,270300.0
2013-02-21 15:30:00,7.31,7.35,7.3,7.3,956300.0,7.31,7.35,7.3,7.3,956300.0
2013-02-21 15:35:00,7.3,7.31,7.28,7.28,195900.0,7.3,7.31,7.28,7.28,195900.0
2013-02-21 15:40:00,7.29,7.29,7.27,7.27,124300.0,7.29,7.29,7.27,7.27,124300.0
2013-02-21 15:45:00,7.28,7.29,7.26,7.29,492400.0,7.28,7.29,7.26,7.29,492400.0
2013-02-21 15:50:00,7.29,7.29,7.27,7.27,233500.0,7.29,7.29,7.27,7.27,233500.0
2013-02-21 15:55:00,7.27,7.29,7.26,7.27,832700.0,7.27,7.29,7.26,7.27,832700.0
2013-02-22 09:30:00,7.27,7.29,7.24,7.28,149500.0,7.27,7.29,7.24,7.28,149500.0
2013-02-22 09:35:00,7.28,7.29,7.25,7.26,268300.0,7.28,7.29,7.25,7.26,268300.0
2013-02-22 09:40:00,7.26,7.28,7.24,7.27,323900.0,7.26,7.28,7.24,7.27,323900.0
2013-02-22 09:45:00,7.27,7.28,7.26,7.28,146400.0,7.27,7.28,7.26,7.28,146400.0
2013-02-22 09:50:00,7.28,7.28,7.25,7.25,359300.0,7.28,7.28,7.25,7.25,359300.0
2013-02-22 09:55:00,7.26,7.27,7.22,7.24,505700.0,7.26,7.27,7.22,7.24,505700.0
2013-02-22 10:00:00,7.24,7.3,7.24,7.27,703300.0,7.24,7.3,7.24,7.27,703300.0
2013-02-22 10:05:00,7.27,7.29,7.27,7.29,44300.0,7.27,7.29,7.27,7.29,44300.0
2013-02-22 10:10:00,7.28,7.29,7.28,7.28,40900.0,7.28,7.29,7.28,7.28,40900.0
2013-02-22 10:15:00,7.28,7.31,7.28,7.29,498800.0,7.28,7.31,7.28,7.29,498800.0
2013-02-22 10:20:00,7.29,7.33,7.29,7.31,712700.0,7.29,7.33,7.29,7.31,712700.0
2013-02-22 10:25:00,7.31,7.32,7.28,7.29,339900.0,7.31,7.32,7.28,7.29,339900.0
2013-02-22 10:30:00,7.29,7.31,7.27,7.29,341300.0,7.29,7.31,7.27,7.29,341300.0
2013-02-22 10:35:00,7.28,7.29,7.28,7.28,21700.0,7.28,7.29,7.28,7.28,21700.0
2013-02-22 10:40:00,7.28,7.3,7.28,7.29,59700.0,7.28,7.3,7.28,7.29,59700.0
2013-02-22 10:45:00,7.3,7.31,7.29,7.3,78700.0,7.3,7.31,7.29,7.3,78700.0
2013-02-22 10:50:00,7.3,7.31,7.3,7.31,13200.0,7.3,7.31,7.3,7.31,13200.0
2013-02-22 10:55:00,7.3,7.31,7.3,7.3,10000.0,7.3,7.31,7.3,7.3,10000.0
2013-02-22 11:00:00,7.31,7.33,7.3,7.33,194400.0,7.31,7.33,7.3,7.33,194400.0
2013-02-22 11:05:00,7.33,7.34,7.32,7.32,69500.0,7.33,7.34,7.32,7.32,69500.0
2013-02-22 11:10:00,7.32,7.33,7.3,7.32,177300.0,7.32,7.33,7.3,7.32,177300.0
2013-02-22 11:15:00,7.32,7.32,7.31,7.31,28800.0,7.32,7.32,7.31,7.31,28800.0
2013-02-22 11:20:00,7.31,7.32,7.31,7.31,9000.0,7.31,7.32,7.31,7.31,9000.0
2013-02-22 11:25:00,7.31,7.32,7.3,7.3,138100.0,7.31,7.32,7.3,7.3,138100.0
2013-02-22 11:30:00,7.3,7.31,7.3,7.31,70600.0,7.3,7.31,7.3,7.31,70600.0
2013-02-22 11:35:00,7.31,7.35,7.3,7.35,150900.0,7.31,7.35,7.3,7.35,150900.0
2013-02-22 11:40:00,7.35,7.35,7.34,7.34,19500.0,7.35,7.35,7.34,7.34,19500.0
2013-02-22 11:45:00,7.34,7.36,7.34,7.34,185600.0,7.34,7.36,7.34,7.34,185600.0
2013-02-22 11:50:00,7.34,7.36,7.34,7.34,455300.0,7.34,7.36,7.34,7.34,455300.0
2013-02-22 11:55:00,7.34,7.35,7.33,7.33,58700.0,7.34,7.35,7.33,7.33,58700.0
2013-02-22 12:00:00,7.33,7.34,7.33,7.33,7500.0,7.33,7.34,7.33,7.33,7500.0
2013-02-22 12:05:00,7.33,7.34,7.33,7.33,12300.0,7.33,7.34,7.33,7.33,12300.0
2013-02-22 12:10:00,7.33,7.34,7.33,7.33,8100.0,7.33,7.34,7.33,7.33,8100.0
2013-02-22 12:15:00,7.33,7.33,7.3,7.31,1060700.0,7.33,7.33,7.3,7.31,1060700.0
2013-02-22 12:20:00,7.31,7.32,7.29,7.29,71900.0,7.31,7.32,7.29,7.29,71900.0
2013-02-22 12:25:00,7.29,7.3,7.29,7.29,6400.0,7.29,7.3,7.29,7.29,6400.0
2013-02-22 12:30:00,7.29,7.3,7.29,7.3,8100.0,7.29,7.3,7.29,7.3,8100.0
2013-02-22 12:35:00,7.3,7.3,7.29,7.3,7000.0,7.3,7.3,7.29,7.3,7000.0
2013-02-22 12:40:00,7.3,7.31,7.29,7.31,161100.0,7.3,7.31,7.29,7.31,161100.0
2013-02-22 12:45:00,7.3,7.31,7.3,7.31,578000.0,7.3,7.31,7.3,7.31,578000.0
2013-02-22 12:50:00,7.31,7.32,7.31,7.31,520200.0,7.31,7.32,7.31,7.31,520200.0
2013-02-22 12:55:00,7.32,7.33,7.31,7.33,78800.0,7.32,7.33,7.31,7.33,78800.0
2013-02-22 13:00:00,7.33,7.35,7.33,7.34,179400.0,7.33,7.35,7.33,7.34,179400.0
2013-02-22 13:05:00,7.35,7.35,7.33,7.35,673500.0,7.35,7.35,7.33,7.35,673500.0
2013-02-22 13:10:00,7.34,7.36,7.34,7.36,139400.0,7.34,7.36,7.34,7.36,139400.0
2013-02-22 13:15:00,7.36,7.38,7.35,7.38,105000.0,7.36,7.38,7.35,7.38,105000.0
2013-02-22 13:20:00,7.38,7.39,7.36,7.37,232800.0,7.38,7.39,7.36,7.37,232800.0
2013-02-22 13:25:00,7.37,7.38,7.35,7.36,105800.0,7.37,7.38,7.35,7.36,105800.0
2013-02-22 13:30:00,7.35,7.37,7.35,7.36,140800.0,7.35,7.37,7.35,7.36,140800.0
2013-02-22 13:35:00,7.36,7.37,7.34,7.36,847100.0,7.36,7.37,7.34,7.36,847100.0
2013-02-22 13:40:00,7.37,7.38,7.36,7.36,90500.0,7.37,7.38,7.36,7.36,90500.0
2013-02-22 13:45:00,7.37,7.38,7.36,7.38,99000.0,7.37,7.38,7.36,7.38,99000.0
2013-02-22 13:50:00,7.38,7.39,7.37,7.38,36400.0,7.38,7.39,7.37,7.38,36400.0
2013-02-22 13:55:00,7.39,7.4,7.38,7.4,89600.0,7.39,7.4,7.38,7.4,89600.0
2013-02-22 14:00:00,7.4,7.4,7.38,7.39,106100.0,7.4,7.4,7.38,7.39,106100.0
2013-02-22 14:05:00,7.39,7.39,7.37,7.38,54200.0,7.39,7.39,7.37,7.38,54200.0
2013-02-22 14:10:00,7.37,7.38,7.36,7.36,60000.0,7.37,7.38,7.36,7.36,60000.0
2013-02-22 14:15:00,7.37,7.37,7.35,7.36,39900.0,7.37,7.37,7.35,7.36,39900.0
2013-02-22 14:20:00,7.36,7.36,7.35,7.36,15400.0,7.36,7.36,7.35,7.36,15400.0
2013-02-22 14:25:00,7.35,7.36,7.35,7.36,16100.0,7.35,7.36,7.35,7.36,16100.0
2013-02-22 14:30:00,7.36,7.37,7.35,7.37,140800.0,7.36,7.37,7.35,7.37,140800.0
2013-02-22 14:35:00,7.37,7.39,7.37,7.39,126800.0,7.37,7.39,7.37,7.39,126800.0
2013-02-22 14:40:00,7.39,7.39,7.38,7.38,63500.0,7.39,7.39,7.38,7.38,63500.0
2013-02-22 14:45:00,7.38,7.4,7.37,7.38,609900.0,7.38,7.4,7.37,7.38,609900.0
2013-02-22 14:50:00,7.37,7.39,7.37,7.38,64700.0,7.37,7.39,7.37,7.38,64700.0
2013-02-22 14:55:00,7.38,7.39,7.38,7.39,33500.0,7.38,7.39,7.38,7.39,33500.0
2013-02-22 15:00:00,7.39,7.39,7.38,7.38,73100.0,7.39,7.39,7.38,7.38,73100.0
2013-02-22 15:05:00,7.38,7.39,7.37,7.37,66400.0,7.38,7.39,7.37,7.37,66400.0
2013-02-22 15:10:00,7.38,7.38,7.37,7.37,27700.0,7.38,7.38,7.37,7.37,27700.0
2013-02-22 15:15:00,7.37,7.38,7.37,7.38,21200.0,7.37,7.38,7.37,7.38,21200.0
2013-02-22 15:20:00,7.37,7.38,7.37,7.38,38100.0,7.37,7.38,7.37,7.38,38100.0
2013-02-22 15:25:00,7.37,7.38,7.37,7.37,44600.0,7.37,7.38,7.37,7.37,44600.0
2013-02-22 15:30:00,7.37,7.38,7.37,7.38,98300.0,7.37,7.38,7.37,7.38,98300.0
2013-02-22 15:35:00,7.38,7.38,7.37,7.38,33600.0,7.38,7.38,7.37,7.38,33600.0
2013-02-22 15:40:00,7.38,7.38,7.37,7.37,42900.0,7.38,7.38,7.37,7.37,42900.0
2013-02-22 15:45:00,7.38,7.38,7.37,7.38,152800.0,7.38,7.38,7.37,7.38,152800.0
2013-02-22 15:50:00,7.38,7.4,7.35,7.36,1332200.0,7.38,7.4,7.35,7.36,1332200.0
2013-02-22 15:55:00,7.36,7.38,7.35,7.38,771200.0,7.36,7.38,7.35,7.38,771200.0
2013-02-25 09:30:00,7.4,7.41,7.37,7.4,180800.0,7.4,7.41,7.37,7.4,180800.0
2013-02-25 09:35:00,7.41,7.42,7.37,7.38,204400.0,7.41,7.42,7.37,7.38,204400.0
2013-02-25 09:40:00,7.38,7.44,7.37,7.41,499500.0,7.38,7.44,7.37,7.41,499500.0
2013-02-25 09:45:00,7.42,7.44,7.41,7.44,672300.0,7.42,7.44,7.41,7.44,672300.0
2013-02-25 09:50:00,7.43,7.45,7.43,7.45,65300.0,7.43,7.45,7.43,7.45,65300.0
2013-02-25 09:55:00,7.44,7.45,7.44,7.45,21600.0,7.44,7.45,7.44,7.45,21600.0
2013-02-25 10:00:00,7.45,7.47,7.44,7.47,452700.0,7.45,7.47,7.44,7.47,452700.0
2013-02-25 10:05:00,7.47,7.47,7.45,7.46,203700.0,7.47,7.47,7.45,7.46,203700.0
2013-02-25 10:10:00,7.45,7.45,7.43,7.44,45900.0,7.45,7.45,7.43,7.44,45900.0
2013-02-25 10:15:00,7.44,7.44,7.42,7.42,55300.0,7.44,7.44,7.42,7.42,55300.0
2013-02-25 10:20:00,7.42,7.43,7.38,7.38,96200.0,7.42,7.43,7.38,7.38,96200.0
2013-02-25 10:25:00,7.38,7.39,7.36,7.38,129800.0,7.38,7.39,7.36,7.38,129800.0
2013-02-25 10:30:00,7.37,7.4,7.37,7.39,97000.0,7.37,7.4,7.37,7.39,97000.0
2013-02-25 10:35:00,7.39,7.4,7.38,7.39,147700.0,7.39,7.4,7.38,7.39,147700.0
2013-02-25 10:40:00,7.38,7.42,7.38,7.41,334800.0,7.38,7.42,7.38,7.41,334800.0
2013-02-25 10:45:00,7.41,7.42,7.4,7.41,83600.0,7.41,7.42,7.4,7.41,83600.0
2013-02-25 10:50:00,7.4,7.41,7.38,7.38,366500.0,7.4,7.41,7.38,7.38,366500.0
2013-02-25 10:55:00,7.38,7.4,7.38,7.39,315500.0,7.38,7.4,7.38,7.39,315500.0
2013-02-25 11:00:00,7.38,7.39,7.35,7.37,386800.0,7.38,7.39,7.35,7.37,386800.0
2013-02-25 11:05:00,7.36,7.38,7.36,7.38,74700.0,7.36,7.38,7.36,7.38,74700.0
2013-02-25 11:10:00,7.37,7.4,7.37,7.39,287500.0,7.37,7.4,7.37,7.39,287500.0
2013-02-25 11:15:00,7.39,7.41,7.38,7.41,149500.0,7.39,7.41,7.38,7.41,149500.0
2013-02-25 11:20:00,7.4,7.41,7.38,7.39,91100.0,7.4,7.41,7.38,7.39,91100.0
2013-02-25 11:25:00,7.39,7.4,7.38,7.38,110300.0,7.39,7.4,7.38,7.38,110300.0
2013-02-25 11:30:00,7.39,7.4,7.38,7.39,51200.0,7.39,7.4,7.38,7.39,51200.0
2013-02-25 11:35:00,7.39,7.4,7.37,7.38,139100.0,7.39,7.4,7.37,7.38,139100.0
2013-02-25 11:40:00,7.38,7.39,7.38,7.39,27600.0,7.38,7.39,7.38,7.39,27600.0
2013-02-25 11:45:00,7.39,7.39,7.37,7.38,89700.0,7.39,7.39,7.37,7.38,89700.0
2013-02-25 11:50:00,7.38,7.38,7.37,7.37,51300.0,7.38,7.38,7.37,7.37,51300.0
2013-02-25 11:55:00,7.38,7.38,7.36,7.37,264400.0,7.38,7.38,7.36,7.37,264400.0
2013-02-25 12:00:00,7.37,7.37,7.34,7.37,161000.0,7.37,7.37,7.34,7.37,161000.0
2013-02-25 12:05:00,7.37,7.4,7.36,7.37,702200.0,7.37,7.4,7.36,7.37,702200.0
2013-02-25 12:10:00,7.38,7.38,7.36,7.36,85900.0,7.38,7.38,7.36,7.36,85900.0
2013-02-25 12:15:00,7.37,7.37,7.35,7.35,194000.0,7.37,7.37,7.35,7.35,194000.0
2013-02-25 12:20:00,7.35,7.36,7.35,7.36,18200.0,7.35,7.36,7.35,7.36,18200.0
2013-02-25 12:25:00,7.36,7.37,7.35,7.37,82400.0,7.36,7.37,7.35,7.37,82400.0
2013-02-25 12:30:00,7.36,7.38,7.35,7.37,659400.0,7.36,7.38,7.35,7.37,659400.0
2013-02-25 12:35:00,7.36,7.37,7.36,7.37,41100.0,7.36,7.37,7.36,7.37,41100.0
2013-02-25 12:40:00,7.37,7.38,7.36,7.37,37500.0,7.37,7.38,7.36,7.37,37500.0
2013-02-25 12:45:00,7.37,7.38,7.37,7.38,22300.0,7.37,7.38,7.37,7.38,22300.0
2013-02-25 12:50:00,7.38,7.39,7.37,7.39,92500.0,7.38,7.39,7.37,7.39,92500.0
2013-02-25 12:55:00,7.39,7.39,7.38,7.39,25500.0,7.39,7.39,7.38,7.39,25500.0
2013-02-25 13:00:00,7.39,7.4,7.38,7.39,147500.0,7.39,7.4,7.38,7.39,147500.0
2013-02-25 13:05:00,7.38,7.39,7.38,7.39,42500.0,7.38,7.39,7.38,7.39,42500.0
2013-02-25 13:10:00,7.38,7.4,7.38,7.4,90100.0,7.38,7.4,7.38,7.4,90100.0
2013-02-25 13:15:00,7.39,7.4,7.39,7.4,81300.0,7.39,7.4,7.39,7.4,81300.0
2013-02-25 13:20:00,7.4,7.4,7.39,7.4,61300.0,7.4,7.4,7.39,7.4,61300.0
2013-02-25 13:25:00,7.39,7.4,7.39,7.4,34500.0,7.39,7.4,7.39,7.4,34500.0
2013-02-25 13:30:00,7.39,7.4,7.38,7.39,109900.0,7.39,7.4,7.38,7.39,109900.0
2013-02-25 13:35:00,7.38,7.39,7.38,7.38,44800.0,7.38,7.39,7.38,7.38,44800.0
2013-02-25 13:40:00,7.39,7.39,7.38,7.38,76200.0,7.39,7.39,7.38,7.38,76200.0
2013-02-25 13:45:00,7.39,7.39,7.38,7.39,94100.0,7.39,7.39,7.38,7.39,94100.0
2013-02-25 13:50:00,7.39,7.39,7.37,7.38,123400.0,7.39,7.39,7.37,7.38,123400.0
2013-02-25 13:55:00,7.38,7.38,7.36,7.37,132500.0,7.38,7.38,7.36,7.37,132500.0
2013-02-25 14:00:00,7.36,7.37,7.36,7.37,47100.0,7.36,7.37,7.36,7.37,47100.0
2013-02-25 14:05:00,7.37,7.39,7.36,7.39,339200.0,7.37,7.39,7.36,7.39,339200.0
2013-02-25 14:10:00,7.39,7.39,7.38,7.39,39000.0,7.39,7.39,7.38,7.39,39000.0
2013-02-25 14:15:00,7.39,7.39,7.38,7.39,46700.0,7.39,7.39,7.38,7.39,46700.0
2013-02-25 14:20:00,7.39,7.39,7.38,7.39,85000.0,7.39,7.39,7.38,7.39,85000.0
2013-02-25 14:25:00,7.39,7.39,7.38,7.39,49300.0,7.39,7.39,7.38,7.39,49300.0
2013-02-25 14:30:00,7.39,7.39,7.38,7.39,87400.0,7.39,7.39,7.38,7.39,87400.0
2013-02-25 14:35:00,7.38,7.39,7.38,7.38,83900.0,7.38,7.39,7.38,7.38,83900.0
2013-02-25 14:40:00,7.38,7.39,7.38,7.39,111300.0,7.38,7.39,7.38,7.39,111300.0
2013-02-25 14:45:00,7.38,7.39,7.36,7.36,236700.0,7.38,7.39,7.36,7.36,236700.0
2013-02-25 14:50:00,7.36,7.36,7.35,7.35,46100.0,7.36,7.36,7.35,7.35,46100.0
2013-02-25 14:55:00,7.35,7.38,7.35,7.36,201100.0,7.35,7.38,7.35,7.36,201100.0
2013-02-25 15:00:00,7.36,7.37,7.35,7.36,94000.0,7.36,7.37,7.35,7.36,94000.0
2013-02-25 15:05:00,7.36,7.36,7.35,7.35,50100.0,7.36,7.36,7.35,7.35,50100.0
2013-02-25 15:10:00,7.35,7.36,7.32,7.33,250600.0,7.35,7.36,7.32,7.33,250600.0
2013-02-25 15:15:00,7.33,7.34,7.31,7.32,142400.0,7.33,7.34,7.31,7.32,142400.0
2013-02-25 15:20:00,7.32,7.32,7.31,7.31,40800.0,7.32,7.32,7.31,7.31,40800.0
2013-02-25 15:25:00,7.31,7.32,7.29,7.29,202800.0,7.31,7.32,7.29,7.29,202800.0
2013-02-25 15:30:00,7.29,7.31,7.29,7.31,152100.0,7.29,7.31,7.29,7.31,152100.0
2013-02-25 15:35:00,7.31,7.31,7.3,7.3,66000.0,7.31,7.31,7.3,7.3,66000.0
2013-02-25 15:40:00,7.3,7.31,7.28,7.29,153800.0,7.3,7.31,7.28,7.29,153800.0
2013-02-25 15:45:00,7.29,7.3,7.27,7.27,197500.0,7.29,7.3,7.27,7.27,197500.0
2013-02-25 15:50:00,7.27,7.28,7.22,7.24,553500.0,7.27,7.28,7.22,7.24,553500.0
2013-02-25 15:55:00,7.25,7.25,7.22,7.24,608800.0,7.25,7.25,7.22,7.24,608800.0
2013-02-26 09:30:00,7.24,7.28,7.23,7.26,292400.0,7.24,7.28,7.23,7.26,292400.0
2013-02-26 09:35:00,7.26,7.26,7.24,7.24,35200.0,7.26,7.26,7.24,7.24,35200.0
2013-02-26 09:40:00,7.24,7.26,7.22,7.23,102200.0,7.24,7.26,7.22,7.23,102200.0
2013-02-26 09:45:00,7.22,7.23,7.2,7.2,169800.0,7.22,7.23,7.2,7.2,169800.0
2013-02-26 09:50:00,7.2,7.21,7.19,7.2,120400.0,7.2,7.21,7.19,7.2,120400.0
2013-02-26 09:55:00,7.2,7.22,7.19,7.21,157200.0,7.2,7.22,7.19,7.21,157200.0
2013-02-26 10:00:00,7.22,7.25,7.21,7.21,443700.0,7.22,7.25,7.21,7.21,443700.0
2013-02-26 10:05:00,7.22,7.23,7.18,7.18,132200.0,7.22,7.23,7.18,7.18,132200.0
2013-02-26 10:10:00,7.19,7.22,7.18,7.2,1094300.0,7.19,7.22,7.18,7.2,1094300.0
2013-02-26 10:15:00,7.2,7.24,7.2,7.24,1447500.0,7.2,7.24,7.2,7.24,1447500.0
2013-02-26 10:20:00,7.24,7.24,7.21,7.24,281400.0,7.24,7.24,7.21,7.24,281400.0
2013-02-26 10:25:00,7.24,7.26,7.23,7.25,377500.0,7.24,7.26,7.23,7.25,377500.0
2013-02-26 10:30:00,7.26,7.27,7.25,7.25,376800.0,7.26,7.27,7.25,7.25,376800.0
2013-02-26 10:35:00,7.25,7.26,7.24,7.25,261400.0,7.25,7.26,7.24,7.25,261400.0
2013-02-26 10:40:00,7.25,7.26,7.23,7.24,207100.0,7.25,7.26,7.23,7.24,207100.0
2013-02-26 10:45:00,7.24,7.25,7.22,7.24,252500.0,7.24,7.25,7.22,7.24,252500.0
2013-02-26 10:50:00,7.25,7.26,7.23,7.26,299800.0,7.25,7.26,7.23,7.26,299800.0
2013-02-26 10:55:00,7.25,7.26,7.24,7.25,230400.0,7.25,7.26,7.24,7.25,230400.0
2013-02-26 11:00:00,7.25,7.25,7.23,7.24,127000.0,7.25,7.25,7.23,7.24,127000.0
2013-02-26 11:05:00,7.24,7.24,7.21,7.23,343100.0,7.24,7.24,7.21,7.23,343100.0
2013-02-26 11:10:00,7.23,7.24,7.22,7.22,124000.0,7.23,7.24,7.22,7.22,124000.0
2013-02-26 11:15:00,7.23,7.28,7.23,7.28,386100.0,7.23,7.28,7.23,7.28,386100.0
2013-02-26 11:20:00,7.28,7.28,7.26,7.28,426600.0,7.28,7.28,7.26,7.28,426600.0
2013-02-26 11:25:00,7.27,7.28,7.26,7.26,102600.0,7.27,7.28,7.26,7.26,102600.0
2013-02-26 11:30:00,7.26,7.27,7.26,7.27,74300.0,7.26,7.27,7.26,7.27,74300.0
2013-02-26 11:35:00,7.26,7.27,7.25,7.26,154500.0,7.26,7.27,7.25,7.26,154500.0
2013-02-26 11:40:00,7.26,7.27,7.24,7.26,999900.0,7.26,7.27,7.24,7.26,999900.0
2013-02-26 11:45:00,7.26,7.26,7.25,7.26,378600.0,7.26,7.26,7.25,7.26,378600.0
2013-02-26 11:50:00,7.26,7.27,7.26,7.27,210300.0,7.26,7.27,7.26,7.27,210300.0
2013-02-26 11:55:00,7.27,7.28,7.26,7.27,151600.0,7.27,7.28,7.26,7.27,151600.0
2013-02-26 12:00:00,7.27,7.29,7.26,7.29,157200.0,7.27,7.29,7.26,7.29,157200.0
2013-02-26 12:05:00,7.29,7.3,7.28,7.29,116100.0,7.29,7.3,7.28,7.29,116100.0
2013-02-26 12:10:00,7.29,7.3,7.28,7.29,38900.0,7.29,7.3,7.28,7.29,38900.0
2013-02-26 12:15:00,7.28,7.3,7.28,7.29,299300.0,7.28,7.3,7.28,7.29,299300.0
2013-02-26 12:20:00,7.3,7.31,7.28,7.31,404700.0,7.3,7.31,7.28,7.31,404700.0
2013-02-26 12:25:00,7.3,7.33,7.3,7.31,254000.0,7.3,7.33,7.3,7.31,254000.0
2013-02-26 12:30:00,7.31,7.32,7.31,7.31,24100.0,7.31,7.32,7.31,7.31,24100.0
2013-02-26 12:35:00,7.31,7.32,7.31,7.32,16100.0,7.31,7.32,7.31,7.32,16100.0
2013-02-26 12:40:00,7.32,7.32,7.3,7.31,227400.0,7.32,7.32,7.3,7.31,227400.0
2013-02-26 12:45:00,7.31,7.32,7.3,7.3,69800.0,7.31,7.32,7.3,7.3,69800.0
2013-02-26 12:50:00,7.31,7.31,7.3,7.3,16100.0,7.31,7.31,7.3,7.3,16100.0
2013-02-26 12:55:00,7.3,7.31,7.3,7.3,17400.0,7.3,7.31,7.3,7.3,17400.0
2013-02-26 13:00:00,7.3,7.33,7.3,7.33,280100.0,7.3,7.33,7.3,7.33,280100.0
2013-02-26 13:05:00,7.33,7.34,7.31,7.31,132400.0,7.33,7.34,7.31,7.31,132400.0
2013-02-26 13:10:00,7.31,7.32,7.31,7.31,59100.0,7.31,7.32,7.31,7.31,59100.0
2013-02-26 13:15:00,7.31,7.32,7.3,7.31,148400.0,7.31,7.32,7.3,7.31,148400.0
2013-02-26 13:20:00,7.31,7.32,7.3,7.32,115600.0,7.31,7.32,7.3,7.32,115600.0
2013-02-26 13:25:00,7.32,7.32,7.31,7.31,37800.0,7.32,7.32,7.31,7.31,37800.0
2013-02-26 13:30:00,7.31,7.32,7.3,7.31,67400.0,7.31,7.32,7.3,7.31,67400.0
2013-02-26 13:35:00,7.3,7.32,7.3,7.31,88300.0,7.3,7.32,7.3,7.31,88300.0
2013-02-26 13:40:00,7.31,7.32,7.3,7.31,126000.0,7.31,7.32,7.3,7.31,126000.0
2013-02-26 13:45:00,7.31,7.32,7.3,7.3,106200.0,7.31,7.32,7.3,7.3,106200.0
2013-02-26 13:50:00,7.3,7.31,7.3,7.3,139600.0,7.3,7.31,7.3,7.3,139600.0
2013-02-26 13:55:00,7.3,7.31,7.3,7.31,106400.0,7.3,7.31,7.3,7.31,106400.0
2013-02-26 14:00:00,7.3,7.31,7.3,7.3,108000.0,7.3,7.31,7.3,7.3,108000.0
2013-02-26 14:05:00,7.31,7.31,7.3,7.3,69100.0,7.31,7.31,7.3,7.3,69100.0
2013-02-26 14:10:00,7.3,7.31,7.29,7.29,152000.0,7.3,7.31,7.29,7.29,152000.0
2013-02-26 14:15:00,7.29,7.3,7.28,7.28,103700.0,7.29,7.3,7.28,7.28,103700.0
2013-02-26 14:20:00,7.28,7.3,7.28,7.29,168900.0,7.28,7.3,7.28,7.29,168900.0
2013-02-26 14:25:00,7.3,7.32,7.29,7.32,310000.0,7.3,7.32,7.29,7.32,310000.0
2013-02-26 14:30:00,7.32,7.33,7.3,7.33,184300.0,7.32,7.33,7.3,7.33,184300.0
2013-02-26 14:35:00,7.33,7.33,7.32,7.33,96700.0,7.33,7.33,7.32,7.33,96700.0
2013-02-26 14:40:00,7.33,7.33,7.31,7.32,77300.0,7.33,7.33,7.31,7.32,77300.0
2013-02-26 14:45:00,7.31,7.32,7.3,7.3,55400.0,7.31,7.32,7.3,7.3,55400.0
2013-02-26 14:50:00,7.31,7.32,7.3,7.31,97600.0,7.31,7.32,7.3,7.31,97600.0
2013-02-26 14:55:00,7.3,7.32,7.3,7.32,88700.0,7.3,7.32,7.3,7.32,88700.0
2013-02-26 15:00:00,7.32,7.33,7.3,7.31,348500.0,7.32,7.33,7.3,7.31,348500.0
2013-02-26 15:05:00,7.3,7.31,7.28,7.31,265600.0,7.3,7.31,7.28,7.31,265600.0
2013-02-26 15:10:00,7.31,7.31,7.28,7.28,135500.0,7.31,7.31,7.28,7.28,135500.0
2013-02-26 15:15:00,7.28,7.29,7.28,7.29,103500.0,7.28,7.29,7.28,7.29,103500.0
2013-02-26 15:20:00,7.28,7.29,7.28,7.29,170600.0,7.28,7.29,7.28,7.29,170600.0
2013-02-26 15:25:00,7.28,7.31,7.28,7.29,764200.0,7.28,7.31,7.28,7.29,764200.0
2013-02-26 15:30:00,7.29,7.29,7.28,7.29,143400.0,7.29,7.29,7.28,7.29,143400.0
2013-02-26 15:35:00,7.29,7.29,7.27,7.29,296200.0,7.29,7.29,7.27,7.29,296200.0
2013-02-26 15:40:00,7.29,7.32,7.29,7.32,280500.0,7.29,7.32,7.29,7.32,280500.0
2013-02-26 15:45:00,7.32,7.32,7.29,7.31,515300.0,7.32,7.32,7.29,7.31,515300.0
2013-02-26 15:50:00,7.3,7.31,7.3,7.31,405200.0,7.3,7.31,7.3,7.31,405200.0
2013-02-26 15:55:00,7.31,7.31,7.3,7.31,1374000.0,7.31,7.31,7.3,7.31,1374000.0
2013-02-27 09:30:00,7.27,7.27,7.17,7.24,787400.0,7.27,7.27,7.17,7.24,787400.0
2013-02-27 09:35:00,7.24,7.26,7.23,7.26,110800.0,7.24,7.26,7.23,7.26,110800.0
2013-02-27 09:40:00,7.26,7.28,7.26,7.28,261400.0,7.26,7.28,7.26,7.28,261400.0
2013-02-27 09:45:00,7.27,7.28,7.23,7.23,168100.0,7.27,7.28,7.23,7.23,168100.0
2013-02-27 09:50:00,7.23,7.25,7.22,7.25,174500.0,7.23,7.25,7.22,7.25,174500.0
2013-02-27 09:55:00,7.24,7.26,7.24,7.25,112300.0,7.24,7.26,7.24,7.25,112300.0
2013-02-27 10:00:00,7.25,7.26,7.22,7.25,341000.0,7.25,7.26,7.22,7.25,341000.0
2013-02-27 10:05:00,7.24,7.25,7.21,7.22,173500.0,7.24,7.25,7.21,7.22,173500.0
2013-02-27 10:10:00,7.21,7.23,7.2,7.23,249200.0,7.21,7.23,7.2,7.23,249200.0
2013-02-27 10:15:00,7.23,7.26,7.22,7.26,1060400.0,7.23,7.26,7.22,7.26,1060400.0
2013-02-27 10:20:00,7.26,7.27,7.24,7.25,829500.0,7.26,7.27,7.24,7.25,829500.0
2013-02-27 10:25:00,7.24,7.24,7.22,7.22,387300.0,7.24,7.24,7.22,7.22,387300.0
2013-02-27 10:30:00,7.23,7.24,7.22,7.24,217700.0,7.23,7.24,7.22,7.24,217700.0
2013-02-27 10:35:00,7.24,7.26,7.23,7.26,97800.0,7.24,7.26,7.23,7.26,97800.0
2013-02-27 10:40:00,7.26,7.26,7.24,7.25,342800.0,7.26,7.26,7.24,7.25,342800.0
2013-02-27 10:45:00,7.25,7.25,7.23,7.23,104400.0,7.25,7.25,7.23,7.23,104400.0
2013-02-27 10:50:00,7.24,7.25,7.23,7.24,212500.0,7.24,7.25,7.23,7.24,212500.0
2013-02-27 10:55:00,7.24,7.24,7.23,7.24,22200.0,7.24,7.24,7.23,7.24,22200.0
2013-02-27 11:00:00,7.24,7.26,7.23,7.26,617500.0,7.24,7.26,7.23,7.26,617500.0
2013-02-27 11:05:00,7.26,7.26,7.24,7.25,111200.0,7.26,7.26,7.24,7.25,111200.0
2013-02-27 11:10:00,7.25,7.25,7.24,7.25,21900.0,7.25,7.25,7.24,7.25,21900.0
2013-02-27 11:15:00,7.25,7.25,7.24,7.25,60600.0,7.25,7.25,7.24,7.25,60600.0
2013-02-27 11:20:00,7.25,7.26,7.23,7.24,873600.0,7.25,7.26,7.23,7.24,873600.0
2013-02-27 11:25:00,7.24,7.25,7.23,7.25,597600.0,7.24,7.25,7.23,7.25,597600.0
2013-02-27 11:30:00,7.25,7.28,7.24,7.26,838600.0,7.25,7.28,7.24,7.26,838600.0
2013-02-27 11:35:00,7.26,7.29,7.26,7.28,713700.0,7.26,7.29,7.26,7.28,713700.0
2013-02-27 11:40:00,7.28,7.29,7.27,7.28,661700.0,7.28,7.29,7.27,7.28,661700.0
2013-02-27 11:45:00,7.28,7.32,7.27,7.31,885600.0,7.28,7.32,7.27,7.31,885600.0
2013-02-27 11:50:00,7.31,7.33,7.31,7.33,63900.0,7.31,7.33,7.31,7.33,63900.0
2013-02-27 11:55:00,7.33,7.33,7.31,7.33,79100.0,7.33,7.33,7.31,7.33,79100.0
2013-02-27 12:00:00,7.33,7.33,7.32,7.33,8100.0,7.33,7.33,7.32,7.33,8100.0
2013-02-27 12:05:00,7.33,7.34,7.32,7.34,72700.0,7.33,7.34,7.32,7.34,72700.0
2013-02-27 12:10:00,7.34,7.34,7.31,7.33,140500.0,7.34,7.34,7.31,7.33,140500.0
2013-02-27 12:15:00,7.32,7.35,7.32,7.33,177200.0,7.32,7.35,7.32,7.33,177200.0
2013-02-27 12:20:00,7.33,7.37,7.33,7.35,341200.0,7.33,7.37,7.33,7.35,341200.0
2013-02-27 12:25:00,7.35,7.36,7.35,7.36,59500.0,7.35,7.36,7.35,7.36,59500.0
2013-02-27 12:30:00,7.36,7.37,7.35,7.37,52400.0,7.36,7.37,7.35,7.37,52400.0
2013-02-27 12:35:00,7.36,7.37,7.35,7.35,64000.0,7.36,7.37,7.35,7.35,64000.0
2013-02-27 12:40:00,7.36,7.36,7.35,7.35,45200.0,7.36,7.36,7.35,7.35,45200.0
2013-02-27 12:45:00,7.36,7.36,7.35,7.35,11600.0,7.36,7.36,7.35,7.35,11600.0
2013-02-27 12:50:00,7.36,7.36,7.34,7.34,32400.0,7.36,7.36,7.34,7.34,32400.0
2013-02-27 12:55:00,7.34,7.36,7.34,7.35,165100.0,7.34,7.36,7.34,7.35,165100.0
2013-02-27 13:00:00,7.35,7.35,7.33,7.35,132300.0,7.35,7.35,7.33,7.35,132300.0
2013-02-27 13:05:00,7.35,7.36,7.34,7.36,139700.0,7.35,7.36,7.34,7.36,139700.0
2013-02-27 13:10:00,7.36,7.36,7.35,7.36,8600.0,7.36,7.36,7.35,7.36,8600.0
2013-02-27 13:15:00,7.36,7.36,7.35,7.36,8800.0,7.36,7.36,7.35,7.36,8800.0
2013-02-27 13:20:00,7.35,7.36,7.35,7.35,20500.0,7.35,7.36,7.35,7.35,20500.0
2013-02-27 13:25:00,7.35,7.36,7.35,7.36,13500.0,7.35,7.36,7.35,7.36,13500.0
2013-02-27 13:30:00,7.36,7.36,7.35,7.36,18100.0,7.36,7.36,7.35,7.36,18100.0
2013-02-27 13:35:00,7.36,7.37,7.35,7.37,101300.0,7.36,7.37,7.35,7.37,101300.0
2013-02-27 13:40:00,7.37,7.38,7.37,7.38,25400.0,7.37,7.38,7.37,7.38,25400.0
2013-02-27 13:45:00,7.38,7.38,7.36,7.36,77500.0,7.38,7.38,7.36,7.36,77500.0
2013-02-27 13:50:00,7.36,7.37,7.35,7.36,62500.0,7.36,7.37,7.35,7.36,62500.0
2013-02-27 13:55:00,7.35,7.36,7.35,7.36,12000.0,7.35,7.36,7.35,7.36,12000.0
2013-02-27 14:00:00,7.36,7.36,7.35,7.35,20100.0,7.36,7.36,7.35,7.35,20100.0
2013-02-27 14:05:00,7.36,7.37,7.33,7.35,692400.0,7.36,7.37,7.33,7.35,692400.0
2013-02-27 14:10:00,7.35,7.4,7.35,7.37,450200.0,7.35,7.4,7.35,7.37,450200.0
2013-02-27 14:15:00,7.38,7.38,7.36,7.36,21500.0,7.38,7.38,7.36,7.36,21500.0
2013-02-27 14:20:00,7.36,7.39,7.36,7.39,145400.0,7.36,7.39,7.36,7.39,145400.0
2013-02-27 14:25:00,7.39,7.39,7.36,7.36,198800.0,7.39,7.39,7.36,7.36,198800.0
2013-02-27 14:30:00,7.36,7.37,7.34,7.35,334400.0,7.36,7.37,7.34,7.35,334400.0
2013-02-27 14:35:00,7.36,7.36,7.34,7.35,167500.0,7.36,7.36,7.34,7.35,167500.0
2013-02-27 14:40:00,7.34,7.35,7.33,7.33,59800.0,7.34,7.35,7.33,7.33,59800.0
2013-02-27 14:45:00,7.33,7.35,7.33,7.35,89800.0,7.33,7.35,7.33,7.35,89800.0
2013-02-27 14:50:00,7.35,7.35,7.33,7.35,161200.0,7.35,7.35,7.33,7.35,161200.0
2013-02-27 14:55:00,7.35,7.35,7.34,7.34,42400.0,7.35,7.35,7.34,7.34,42400.0
2013-02-27 15:00:00,7.34,7.35,7.34,7.35,43300.0,7.34,7.35,7.34,7.35,43300.0
2013-02-27 15:05:00,7.34,7.35,7.34,7.35,28400.0,7.34,7.35,7.34,7.35,28400.0
2013-02-27 15:10:00,7.35,7.36,7.33,7.36,236200.0,7.35,7.36,7.33,7.36,236200.0
2013-02-27 15:15:00,7.36,7.36,7.34,7.35,203800.0,7.36,7.36,7.34,7.35,203800.0
2013-02-27 15:20:00,7.35,7.35,7.33,7.33,299500.0,7.35,7.35,7.33,7.33,299500.0
2013-02-27 15:25:00,7.33,7.36,7.33,7.34,406100.0,7.33,7.36,7.33,7.34,406100.0
2013-02-27 15:30:00,7.34,7.36,7.34,7.35,91600.0,7.34,7.36,7.34,7.35,91600.0
2013-02-27 15:35:00,7.35,7.36,7.35,7.35,52200.0,7.35,7.36,7.35,7.35,52200.0
2013-02-27 15:40:00,7.36,7.36,7.33,7.33,119200.0,7.36,7.36,7.33,7.33,119200.0
2013-02-27 15:45:00,7.33,7.34,7.33,7.33,91100.0,7.33,7.34,7.33,7.33,91100.0
2013-02-27 15:50:00,7.33,7.34,7.31,7.34,449900.0,7.33,7.34,7.31,7.34,449900.0
2013-02-27 15:55:00,7.34,7.35,7.33,7.34,408700.0,7.34,7.35,7.33,7.34,408700.0
2013-02-28 09:30:00,7.31,7.34,7.29,7.3,140700.0,7.31,7.34,7.29,7.3,140700.0
2013-02-28 09:35:00,7.3,7.37,7.29,7.37,149500.0,7.3,7.37,7.29,7.37,149500.0
2013-02-28 09:40:00,7.37,7.39,7.36,7.38,128000.0,7.37,7.39,7.36,7.38,128000.0
2013-02-28 09:45:00,7.37,7.38,7.37,7.38,42200.0,7.37,7.38,7.37,7.38,42200.0
2013-02-28 09:50:00,7.38,7.38,7.36,7.36,78500.0,7.38,7.38,7.36,7.36,78500.0
2013-02-28 09:55:00,7.36,7.38,7.36,7.38,151200.0,7.36,7.38,7.36,7.38,151200.0
2013-02-28 10:00:00,7.38,7.38,7.34,7.34,156900.0,7.38,7.38,7.34,7.34,156900.0
2013-02-28 10:05:00,7.34,7.37,7.33,7.34,992100.0,7.34,7.37,7.33,7.34,992100.0
2013-02-28 10:10:00,7.34,7.35,7.33,7.35,237900.0,7.34,7.35,7.33,7.35,237900.0
2013-02-28 10:15:00,7.35,7.36,7.34,7.35,105600.0,7.35,7.36,7.34,7.35,105600.0
2013-02-28 10:20:00,7.35,7.36,7.34,7.36,101600.0,7.35,7.36,7.34,7.36,101600.0
2013-02-28 10:25:00,7.36,7.36,7.35,7.36,57100.0,7.36,7.36,7.35,7.36,57100.0
2013-02-28 10:30:00,7.36,7.38,7.35,7.38,119200.0,7.36,7.38,7.35,7.38,119200.0
2013-02-28 10:35:00,7.38,7.38,7.37,7.38,69200.0,7.38,7.38,7.37,7.38,69200.0
2013-02-28 10:40:00,7.38,7.39,7.36,7.37,746400.0,7.38,7.39,7.36,7.37,746400.0
2013-02-28 10:45:00,7.37,7.37,7.35,7.36,78900.0,7.37,7.37,7.35,7.36,78900.0
2013-02-28 10:50:00,7.35,7.36,7.35,7.36,38800.0,7.35,7.36,7.35,7.36,38800.0
2013-02-28 10:55:00,7.35,7.36,7.34,7.36,114300.0,7.35,7.36,7.34,7.36,114300.0
2013-02-28 11:00:00,7.36,7.37,7.35,7.36,212400.0,7.36,7.37,7.35,7.36,212400.0
2013-02-28 11:05:00,7.36,7.38,7.35,7.37,121300.0,7.36,7.38,7.35,7.37,121300.0
2013-02-28 11:10:00,7.37,7.37,7.36,7.37,52400.0,7.37,7.37,7.36,7.37,52400.0
2013-02-28 11:15:00,7.36,7.37,7.36,7.36,67000.0,7.36,7.37,7.36,7.36,67000.0
2013-02-28 11:20:00,7.37,7.37,7.36,7.36,24800.0,7.37,7.37,7.36,7.36,24800.0
2013-02-28 11:25:00,7.36,7.37,7.36,7.37,31200.0,7.36,7.37,7.36,7.37,31200.0
2013-02-28 11:30:00,7.36,7.37,7.34,7.36,145800.0,7.36,7.37,7.34,7.36,145800.0
2013-02-28 11:35:00,7.36,7.36,7.35,7.36,60400.0,7.36,7.36,7.35,7.36,60400.0
2013-02-28 11:40:00,7.36,7.36,7.35,7.36,22700.0,7.36,7.36,7.35,7.36,22700.0
2013-02-28 11:45:00,7.36,7.36,7.35,7.36,30900.0,7.36,7.36,7.35,7.36,30900.0
2013-02-28 11:50:00,7.36,7.36,7.35,7.36,29800.0,7.36,7.36,7.35,7.36,29800.0
2013-02-28 11:55:00,7.36,7.36,7.34,7.36,138400.0,7.36,7.36,7.34,7.36,138400.0
2013-02-28 12:00:00,7.36,7.37,7.35,7.36,86400.0,7.36,7.37,7.35,7.36,86400.0
2013-02-28 12:05:00,7.36,7.36,7.35,7.36,85800.0,7.36,7.36,7.35,7.36,85800.0
2013-02-28 12:10:00,7.36,7.36,7.35,7.36,54700.0,7.36,7.36,7.35,7.36,54700.0
2013-02-28 12:15:00,7.36,7.37,7.35,7.37,144800.0,7.36,7.37,7.35,7.37,144800.0
2013-02-28 12:20:00,7.37,7.38,7.36,7.38,70100.0,7.37,7.38,7.36,7.38,70100.0
2013-02-28 12:25:00,7.38,7.38,7.37,7.38,30800.0,7.38,7.38,7.37,7.38,30800.0
2013-02-28 12:30:00,7.38,7.38,7.37,7.38,51300.0,7.38,7.38,7.37,7.38,51300.0
2013-02-28 12:35:00,7.38,7.38,7.37,7.38,54800.0,7.38,7.38,7.37,7.38,54800.0
2013-02-28 12:40:00,7.38,7.39,7.37,7.38,105800.0,7.38,7.39,7.37,7.38,105800.0
2013-02-28 12:45:00,7.38,7.4,7.37,7.38,393800.0,7.38,7.4,7.37,7.38,393800.0
2013-02-28 12:50:00,7.39,7.39,7.36,7.38,679900.0,7.39,7.39,7.36,7.38,679900.0
2013-02-28 12:55:00,7.37,7.39,7.37,7.38,253200.0,7.37,7.39,7.37,7.38,253200.0
2013-02-28 13:00:00,7.38,7.38,7.37,7.38,56000.0,7.38,7.38,7.37,7.38,56000.0
2013-02-28 13:05:00,7.38,7.38,7.37,7.38,27200.0,7.38,7.38,7.37,7.38,27200.0
2013-02-28 13:10:00,7.38,7.39,7.38,7.38,40900.0,7.38,7.39,7.38,7.38,40900.0
2013-02-28 13:15:00,7.38,7.39,7.37,7.38,141200.0,7.38,7.39,7.37,7.38,141200.0
2013-02-28 13:20:00,7.38,7.41,7.38,7.39,380700.0,7.38,7.41,7.38,7.39,380700.0
2013-02-28 13:25:00,7.4,7.42,7.39,7.4,884400.0,7.4,7.42,7.39,7.4,884400.0
2013-02-28 13:30:00,7.41,7.42,7.39,7.41,517000.0,7.41,7.42,7.39,7.41,517000.0
2013-02-28 13:35:00,7.4,7.42,7.4,7.42,96600.0,7.4,7.42,7.4,7.42,96600.0
2013-02-28 13:40:00,7.41,7.42,7.41,7.41,16700.0,7.41,7.42,7.41,7.41,16700.0
2013-02-28 13:45:00,7.42,7.43,7.41,7.43,149700.0,7.42,7.43,7.41,7.43,149700.0
2013-02-28 13:50:00,7.43,7.43,7.41,7.42,236600.0,7.43,7.43,7.41,7.42,236600.0
2013-02-28 13:55:00,7.42,7.45,7.41,7.41,515600.0,7.42,7.45,7.41,7.41,515600.0
2013-02-28 14:00:00,7.42,7.43,7.41,7.42,282900.0,7.42,7.43,7.41,7.42,282900.0
2013-02-28 14:05:00,7.42,7.42,7.41,7.42,63600.0,7.42,7.42,7.41,7.42,63600.0
2013-02-28 14:10:00,7.42,7.42,7.41,7.42,17300.0,7.42,7.42,7.41,7.42,17300.0
2013-02-28 14:15:00,7.41,7.44,7.41,7.43,387600.0,7.41,7.44,7.41,7.43,387600.0
2013-02-28 14:20:00,7.42,7.43,7.42,7.43,31100.0,7.42,7.43,7.42,7.43,31100.0
2013-02-28 14:25:00,7.43,7.43,7.42,7.42,61900.0,7.43,7.43,7.42,7.42,61900.0
2013-02-28 14:30:00,7.43,7.43,7.41,7.42,82600.0,7.43,7.43,7.41,7.42,82600.0
2013-02-28 14:35:00,7.42,7.42,7.41,7.42,148500.0,7.42,7.42,7.41,7.42,148500.0
2013-02-28 14:40:00,7.42,7.42,7.41,7.42,59300.0,7.42,7.42,7.41,7.42,59300.0
2013-02-28 14:45:00,7.42,7.42,7.41,7.41,44300.0,7.42,7.42,7.41,7.41,44300.0
2013-02-28 14:50:00,7.42,7.43,7.41,7.43,91600.0,7.42,7.43,7.41,7.43,91600.0
2013-02-28 14:55:00,7.43,7.43,7.42,7.43,39600.0,7.43,7.43,7.42,7.43,39600.0
2013-02-28 15:00:00,7.43,7.43,7.42,7.42,44100.0,7.43,7.43,7.42,7.42,44100.0
2013-02-28 15:05:00,7.43,7.43,7.39,7.42,614500.0,7.43,7.43,7.39,7.42,614500.0
2013-02-28 15:10:00,7.42,7.44,7.41,7.42,921100.0,7.42,7.44,7.41,7.42,921100.0
2013-02-28 15:15:00,7.41,7.42,7.41,7.42,107000.0,7.41,7.42,7.41,7.42,107000.0
2013-02-28 15:20:00,7.42,7.42,7.41,7.42,77600.0,7.42,7.42,7.41,7.42,77600.0
2013-02-28 15:25:00,7.42,7.42,7.41,7.42,58200.0,7.42,7.42,7.41,7.42,58200.0
2013-02-28 15:30:00,7.42,7.42,7.41,7.42,93100.0,7.42,7.42,7.41,7.42,93100.0
2013-02-28 15:35:00,7.42,7.42,7.41,7.42,89500.0,7.42,7.42,7.41,7.42,89500.0
2013-02-28 15:40:00,7.42,7.42,7.41,7.42,124100.0,7.42,7.42,7.41,7.42,124100.0
2013-02-28 15:45:00,7.42,7.42,7.41,7.41,218800.0,7.42,7.42,7.41,7.41,218800.0
2013-02-28 15:50:00,7.42,7.42,7.41,7.42,228300.0,7.42,7.42,7.41,7.42,228300.0
2013-02-28 15:55:00,7.42,7.42,7.4,7.4,772900.0,7.42,7.42,7.4,7.4,772900.0
2013-03-01 09:30:00,7.34,7.38,7.26,7.3,736100.0,7.34,7.38,7.26,7.3,736100.0
2013-03-01 09:35:00,7.31,7.33,7.29,7.3,474100.0,7.31,7.33,7.29,7.3,474100.0
2013-03-01 09:40:00,7.3,7.3,7.29,7.29,174300.0,7.3,7.3,7.29,7.29,174300.0
2013-03-01 09:45:00,7.29,7.32,7.28,7.31,508500.0,7.29,7.32,7.28,7.31,508500.0
2013-03-01 09:50:00,7.32,7.32,7.28,7.29,323300.0,7.32,7.32,7.28,7.29,323300.0
2013-03-01 09:55:00,7.29,7.3,7.27,7.28,303100.0,7.29,7.3,7.27,7.28,303100.0
2013-03-01 10:00:00,7.29,7.31,7.27,7.29,432000.0,7.29,7.31,7.27,7.29,432000.0
2013-03-01 10:05:00,7.29,7.31,7.28,7.3,176000.0,7.29,7.31,7.28,7.3,176000.0
2013-03-01 10:10:00,7.3,7.3,7.27,7.29,440000.0,7.3,7.3,7.27,7.29,440000.0
2013-03-01 10:15:00,7.29,7.3,7.27,7.29,822600.0,7.29,7.3,7.27,7.29,822600.0
2013-03-01 10:20:00,7.29,7.29,7.28,7.28,72300.0,7.29,7.29,7.28,7.28,72300.0
2013-03-01 10:25:00,7.29,7.3,7.28,7.29,57700.0,7.29,7.3,7.28,7.29,57700.0
2013-03-01 10:30:00,7.3,7.32,7.29,7.32,113700.0,7.3,7.32,7.29,7.32,113700.0
2013-03-01 10:35:00,7.32,7.33,7.3,7.33,729300.0,7.32,7.33,7.3,7.33,729300.0
2013-03-01 10:40:00,7.32,7.33,7.32,7.33,26500.0,7.32,7.33,7.32,7.33,26500.0
2013-03-01 10:45:00,7.33,7.33,7.32,7.33,29800.0,7.33,7.33,7.32,7.33,29800.0
2013-03-01 10:50:00,7.33,7.33,7.32,7.33,49200.0,7.33,7.33,7.32,7.33,49200.0
2013-03-01 10:55:00,7.33,7.33,7.32,7.33,287200.0,7.33,7.33,7.32,7.33,287200.0
2013-03-01 11:00:00,7.33,7.35,7.32,7.35,272800.0,7.33,7.35,7.32,7.35,272800.0
2013-03-01 11:05:00,7.35,7.36,7.34,7.36,86200.0,7.35,7.36,7.34,7.36,86200.0
2013-03-01 11:10:00,7.36,7.36,7.34,7.34,136200.0,7.36,7.36,7.34,7.34,136200.0
2013-03-01 11:15:00,7.34,7.35,7.33,7.33,85600.0,7.34,7.35,7.33,7.33,85600.0
2013-03-01 11:20:00,7.33,7.34,7.33,7.33,57900.0,7.33,7.34,7.33,7.33,57900.0
2013-03-01 11:25:00,7.33,7.35,7.33,7.33,135500.0,7.33,7.35,7.33,7.33,135500.0
2013-03-01 11:30:00,7.33,7.34,7.32,7.33,240100.0,7.33,7.34,7.32,7.33,240100.0
2013-03-01 11:35:00,7.33,7.33,7.32,7.33,39500.0,7.33,7.33,7.32,7.33,39500.0
2013-03-01 11:40:00,7.32,7.33,7.29,7.29,364900.0,7.32,7.33,7.29,7.29,364900.0
2013-03-01 11:45:00,7.3,7.31,7.29,7.31,155000.0,7.3,7.31,7.29,7.31,155000.0
2013-03-01 11:50:00,7.31,7.32,7.3,7.32,55800.0,7.31,7.32,7.3,7.32,55800.0
2013-03-01 11:55:00,7.32,7.33,7.31,7.33,63400.0,7.32,7.33,7.31,7.33,63400.0
2013-03-01 12:00:00,7.33,7.35,7.32,7.35,96500.0,7.33,7.35,7.32,7.35,96500.0
2013-03-01 12:05:00,7.35,7.35,7.34,7.35,67000.0,7.35,7.35,7.34,7.35,67000.0
2013-03-01 12:10:00,7.35,7.36,7.35,7.36,48500.0,7.35,7.36,7.35,7.36,48500.0
2013-03-01 12:15:00,7.36,7.36,7.34,7.36,133800.0,7.36,7.36,7.34,7.36,133800.0
2013-03-01 12:20:00,7.36,7.37,7.35,7.37,48000.0,7.36,7.37,7.35,7.37,48000.0
2013-03-01 12:25:00,7.37,7.38,7.36,7.36,625900.0,7.37,7.38,7.36,7.36,625900.0
2013-03-01 12:30:00,7.36,7.41,7.35,7.41,1105900.0,7.36,7.41,7.35,7.41,1105900.0
2013-03-01 12:35:00,7.41,7.42,7.4,7.42,78000.0,7.41,7.42,7.4,7.42,78000.0
2013-03-01 12:40:00,7.42,7.42,7.41,7.42,27900.0,7.42,7.42,7.41,7.42,27900.0
2013-03-01 12:45:00,7.42,7.42,7.41,7.42,22000.0,7.42,7.42,7.41,7.42,22000.0
2013-03-01 12:50:00,7.42,7.42,7.41,7.42,43300.0,7.42,7.42,7.41,7.42,43300.0
2013-03-01 12:55:00,7.42,7.43,7.41,7.42,138400.0,7.42,7.43,7.41,7.42,138400.0
2013-03-01 13:00:00,7.42,7.42,7.41,7.41,23400.0,7.42,7.42,7.41,7.41,23400.0
2013-03-01 13:05:00,7.42,7.42,7.4,7.4,94100.0,7.42,7.42,7.4,7.4,94100.0
2013-03-01 13:10:00,7.41,7.41,7.4,7.41,47100.0,7.41,7.41,7.4,7.41,47100.0
2013-03-01 13:15:00,7.41,7.42,7.4,7.4,200300.0,7.41,7.42,7.4,7.4,200300.0
2013-03-01 13:20:00,7.41,7.41,7.4,7.41,41900.0,7.41,7.41,7.4,7.41,41900.0
2013-03-01 13:25:00,7.41,7.41,7.4,7.41,37900.0,7.41,7.41,7.4,7.41,37900.0
2013-03-01 13:30:00,7.41,7.41,7.39,7.39,82300.0,7.41,7.41,7.39,7.39,82300.0
2013-03-01 13:35:00,7.4,7.4,7.39,7.39,46100.0,7.4,7.4,7.39,7.39,46100.0
2013-03-01 13:40:00,7.4,7.4,7.39,7.39,41500.0,7.4,7.4,7.39,7.39,41500.0
2013-03-01 13:45:00,7.39,7.4,7.39,7.39,35300.0,7.39,7.4,7.39,7.39,35300.0
2013-03-01 13:50:00,7.39,7.39,7.38,7.38,39600.0,7.39,7.39,7.38,7.38,39600.0
2013-03-01 13:55:00,7.39,7.4,7.38,7.39,91200.0,7.39,7.4,7.38,7.39,91200.0
2013-03-01 14:00:00,7.4,7.4,7.39,7.4,31000.0,7.4,7.4,7.39,7.4,31000.0
2013-03-01 14:05:00,7.4,7.41,7.39,7.4,103200.0,7.4,7.41,7.39,7.4,103200.0
2013-03-01 14:10:00,7.4,7.41,7.39,7.4,99800.0,7.4,7.41,7.39,7.4,99800.0
2013-03-01 14:15:00,7.41,7.41,7.4,7.41,48600.0,7.41,7.41,7.4,7.41,48600.0
2013-03-01 14:20:00,7.41,7.42,7.4,7.4,136900.0,7.41,7.42,7.4,7.4,136900.0
2013-03-01 14:25:00,7.41,7.41,7.4,7.4,31900.0,7.41,7.41,7.4,7.4,31900.0
2013-03-01 14:30:00,7.4,7.41,7.38,7.39,1038800.0,7.4,7.41,7.38,7.39,1038800.0
2013-03-01 14:35:00,7.39,7.4,7.37,7.37,280700.0,7.39,7.4,7.37,7.37,280700.0
2013-03-01 14:40:00,7.38,7.38,7.35,7.35,203800.0,7.38,7.38,7.35,7.35,203800.0
2013-03-01 14:45:00,7.36,7.36,7.35,7.36,50700.0,7.36,7.36,7.35,7.36,50700.0
2013-03-01 14:50:00,7.35,7.36,7.34,7.34,74000.0,7.35,7.36,7.34,7.34,74000.0
2013-03-01 14:55:00,7.34,7.36,7.34,7.36,122200.0,7.34,7.36,7.34,7.36,122200.0
2013-03-01 15:00:00,7.36,7.37,7.35,7.36,154200.0,7.36,7.37,7.35,7.36,154200.0
2013-03-01 15:05:00,7.36,7.37,7.35,7.37,68800.0,7.36,7.37,7.35,7.37,68800.0
2013-03-01 15:10:00,7.37,7.38,7.36,7.38,111800.0,7.37,7.38,7.36,7.38,111800.0
2013-03-01 15:15:00,7.38,7.38,7.36,7.36,139300.0,7.38,7.38,7.36,7.36,139300.0
2013-03-01 15:20:00,7.36,7.37,7.36,7.37,87200.0,7.36,7.37,7.36,7.37,87200.0
2013-03-01 15:25:00,7.37,7.37,7.36,7.36,61100.0,7.37,7.37,7.36,7.36,61100.0
2013-03-01 15:30:00,7.37,7.37,7.36,7.36,66500.0,7.37,7.37,7.36,7.36,66500.0
2013-03-01 15:35:00,7.36,7.37,7.36,7.36,94600.0,7.36,7.37,7.36,7.36,94600.0
2013-03-01 15:40:00,7.36,7.37,7.36,7.36,123100.0,7.36,7.37,7.36,7.36,123100.0
2013-03-01 15:45:00,7.37,7.37,7.36,7.36,114100.0,7.37,7.37,7.36,7.36,114100.0
2013-03-01 15:50:00,7.37,7.37,7.36,7.36,222600.0,7.37,7.37,7.36,7.36,222600.0
2013-03-01 15:55:00,7.36,7.37,7.35,7.37,885700.0,7.36,7.37,7.35,7.37,885700.0
2013-03-04 09:30:00,7.37,7.37,7.3,7.35,263000.0,7.37,7.37,7.3,7.35,263000.0
2013-03-04 09:35:00,7.35,7.36,7.33,7.35,68500.0,7.35,7.36,7.33,7.35,68500.0
2013-03-04 09:40:00,7.35,7.38,7.35,7.37,114100.0,7.35,7.38,7.35,7.37,114100.0
2013-03-04 09:45:00,7.37,7.37,7.35,7.36,340600.0,7.37,7.37,7.35,7.36,340600.0
2013-03-04 09:50:00,7.35,7.38,7.33,7.38,1133300.0,7.35,7.38,7.33,7.38,1133300.0
2013-03-04 09:55:00,7.38,7.38,7.37,7.38,13500.0,7.38,7.38,7.37,7.38,13500.0
2013-03-04 10:00:00,7.38,7.4,7.37,7.4,86600.0,7.38,7.4,7.37,7.4,86600.0
2013-03-04 10:05:00,7.4,7.4,7.39,7.4,84500.0,7.4,7.4,7.39,7.4,84500.0
2013-03-04 10:10:00,7.4,7.4,7.38,7.38,85600.0,7.4,7.4,7.38,7.38,85600.0
2013-03-04 10:15:00,7.39,7.4,7.38,7.39,293600.0,7.39,7.4,7.38,7.39,293600.0
2013-03-04 10:20:00,7.38,7.4,7.38,7.4,353200.0,7.38,7.4,7.38,7.4,353200.0
2013-03-04 10:25:00,7.39,7.4,7.37,7.39,216300.0,7.39,7.4,7.37,7.39,216300.0
2013-03-04 10:30:00,7.39,7.4,7.38,7.38,223500.0,7.39,7.4,7.38,7.38,223500.0
2013-03-04 10:35:00,7.38,7.38,7.35,7.36,527500.0,7.38,7.38,7.35,7.36,527500.0
2013-03-04 10:40:00,7.37,7.38,7.36,7.37,129200.0,7.37,7.38,7.36,7.37,129200.0
2013-03-04 10:45:00,7.37,7.37,7.36,7.36,16100.0,7.37,7.37,7.36,7.36,16100.0
2013-03-04 10:50:00,7.37,7.38,7.35,7.35,203400.0,7.37,7.38,7.35,7.35,203400.0
2013-03-04 10:55:00,7.35,7.36,7.33,7.34,148900.0,7.35,7.36,7.33,7.34,148900.0
2013-03-04 11:00:00,7.34,7.35,7.33,7.35,155800.0,7.34,7.35,7.33,7.35,155800.0
2013-03-04 11:05:00,7.33,7.35,7.33,7.34,44100.0,7.33,7.35,7.33,7.34,44100.0
2013-03-04 11:10:00,7.34,7.36,7.34,7.35,193300.0,7.34,7.36,7.34,7.35,193300.0
2013-03-04 11:15:00,7.35,7.35,7.34,7.34,41300.0,7.35,7.35,7.34,7.34,41300.0
2013-03-04 11:20:00,7.35,7.35,7.32,7.32,535500.0,7.35,7.35,7.32,7.32,535500.0
2013-03-04 11:25:00,7.33,7.35,7.31,7.33,1021900.0,7.33,7.35,7.31,7.33,1021900.0
2013-03-04 11:30:00,7.32,7.35,7.32,7.35,384100.0,7.32,7.35,7.32,7.35,384100.0
2013-03-04 11:35:00,7.35,7.35,7.34,7.34,91600.0,7.35,7.35,7.34,7.34,91600.0
2013-03-04 11:40:00,7.35,7.35,7.33,7.34,112700.0,7.35,7.35,7.33,7.34,112700.0
2013-03-04 11:45:00,7.33,7.35,7.33,7.33,225900.0,7.33,7.35,7.33,7.33,225900.0
2013-03-04 11:50:00,7.33,7.34,7.33,7.33,29800.0,7.33,7.34,7.33,7.33,29800.0
2013-03-04 11:55:00,7.33,7.34,7.33,7.34,55600.0,7.33,7.34,7.33,7.34,55600.0
2013-03-04 12:00:00,7.33,7.34,7.33,7.34,30800.0,7.33,7.34,7.33,7.34,30800.0
2013-03-04 12:05:00,7.34,7.34,7.33,7.33,22700.0,7.34,7.34,7.33,7.33,22700.0
2013-03-04 12:10:00,7.34,7.34,7.33,7.33,22900.0,7.34,7.34,7.33,7.33,22900.0
2013-03-04 12:15:00,7.34,7.34,7.32,7.33,220100.0,7.34,7.34,7.32,7.33,220100.0
2013-03-04 12:20:00,7.33,7.33,7.3,7.31,87200.0,7.33,7.33,7.3,7.31,87200.0
2013-03-04 12:25:00,7.31,7.31,7.29,7.29,149600.0,7.31,7.31,7.29,7.29,149600.0
2013-03-04 12:30:00,7.29,7.3,7.27,7.28,257200.0,7.29,7.3,7.27,7.28,257200.0
2013-03-04 12:35:00,7.29,7.29,7.27,7.28,92100.0,7.29,7.29,7.27,7.28,92100.0
2013-03-04 12:40:00,7.28,7.28,7.24,7.25,1567600.0,7.28,7.28,7.24,7.25,1567600.0
2013-03-04 12:45:00,7.26,7.26,7.25,7.26,28000.0,7.26,7.26,7.25,7.26,28000.0
2013-03-04 12:50:00,7.26,7.27,7.26,7.27,130400.0,7.26,7.27,7.26,7.27,130400.0
2013-03-04 12:55:00,7.27,7.27,7.26,7.27,140900.0,7.27,7.27,7.26,7.27,140900.0
2013-03-04 13:00:00,7.27,7.27,7.26,7.27,23200.0,7.27,7.27,7.26,7.27,23200.0
2013-03-04 13:05:00,7.27,7.27,7.27,7.27,32700.0,7.27,7.27,7.27,7.27,32700.0
2013-03-04 13:10:00,7.27,7.27,7.26,7.26,47100.0,7.27,7.27,7.26,7.26,47100.0
2013-03-04 13:15:00,7.27,7.27,7.26,7.27,28100.0,7.27,7.27,7.26,7.27,28100.0
2013-03-04 13:20:00,7.27,7.28,7.26,7.28,157200.0,7.27,7.28,7.26,7.28,157200.0
2013-03-04 13:25:00,7.28,7.28,7.26,7.28,204500.0,7.28,7.28,7.26,7.28,204500.0
2013-03-04 13:30:00,7.27,7.28,7.27,7.28,26300.0,7.27,7.28,7.27,7.28,26300.0
2013-03-04 13:35:00,7.28,7.29,7.28,7.29,114700.0,7.28,7.29,7.28,7.29,114700.0
2013-03-04 13:40:00,7.29,7.29,7.28,7.28,40300.0,7.29,7.29,7.28,7.28,40300.0
2013-03-04 13:45:00,7.29,7.29,7.28,7.29,25100.0,7.29,7.29,7.28,7.29,25100.0
2013-03-04 13:50:00,7.29,7.31,7.28,7.31,187400.0,7.29,7.31,7.28,7.31,187400.0
2013-03-04 13:55:00,7.31,7.31,7.3,7.31,77900.0,7.31,7.31,7.3,7.31,77900.0
2013-03-04 14:00:00,7.31,7.31,7.29,7.29,242200.0,7.31,7.31,7.29,7.29,242200.0
2013-03-04 14:05:00,7.3,7.31,7.29,7.31,207500.0,7.3,7.31,7.29,7.31,207500.0
2013-03-04 14:10:00,7.31,7.31,7.3,7.31,69700.0,7.31,7.31,7.3,7.31,69700.0
2013-03-04 14:15:00,7.31,7.31,7.3,7.31,22800.0,7.31,7.31,7.3,7.31,22800.0
2013-03-04 14:20:00,7.31,7.31,7.3,7.31,16900.0,7.31,7.31,7.3,7.31,16900.0
2013-03-04 14:25:00,7.31,7.34,7.31,7.34,335400.0,7.31,7.34,7.31,7.34,335400.0
2013-03-04 14:30:00,7.33,7.34,7.32,7.32,341300.0,7.33,7.34,7.32,7.32,341300.0
2013-03-04 14:35:00,7.33,7.33,7.3,7.32,219900.0,7.33,7.33,7.3,7.32,219900.0
2013-03-04 14:40:00,7.32,7.32,7.31,7.31,28600.0,7.32,7.32,7.31,7.31,28600.0
2013-03-04 14:45:00,7.32,7.32,7.31,7.32,20300.0,7.32,7.32,7.31,7.32,20300.0
2013-03-04 14:50:00,7.32,7.32,7.31,7.32,32100.0,7.32,7.32,7.31,7.32,32100.0
2013-03-04 14:55:00,7.32,7.32,7.31,7.32,27500.0,7.32,7.32,7.31,7.32,27500.0
2013-03-04 15:00:00,7.32,7.32,7.31,7.32,27400.0,7.32,7.32,7.31,7.32,27400.0
2013-03-04 15:05:00,7.32,7.32,7.31,7.32,25400.0,7.32,7.32,7.31,7.32,25400.0
2013-03-04 15:10:00,7.32,7.32,7.31,7.32,36400.0,7.32,7.32,7.31,7.32,36400.0
2013-03-04 15:15:00,7.32,7.32,7.31,7.32,48200.0,7.32,7.32,7.31,7.32,48200.0
2013-03-04 15:20:00,7.32,7.32,7.31,7.32,108300.0,7.32,7.32,7.31,7.32,108300.0
2013-03-04 15:25:00,7.32,7.32,7.31,7.32,101500.0,7.32,7.32,7.31,7.32,101500.0
2013-03-04 15:30:00,7.32,7.32,7.3,7.32,952300.0,7.32,7.32,7.3,7.32,952300.0
2013-03-04 15:35:00,7.32,7.32,7.31,7.32,110600.0,7.32,7.32,7.31,7.32,110600.0
2013-03-04 15:40:00,7.32,7.32,7.31,7.32,110600.0,7.32,7.32,7.31,7.32,110600.0
2013-03-04 15:45:00,7.32,7.35,7.31,7.35,288000.0,7.32,7.35,7.31,7.35,288000.0
2013-03-04 15:50:00,7.35,7.36,7.34,7.36,274500.0,7.35,7.36,7.34,7.36,274500.0
2013-03-04 15:55:00,7.36,7.36,7.35,7.35,626000.0,7.36,7.36,7.35,7.35,626000.0
2013-03-05 09:30:00,7.4,7.43,7.39,7.42,158900.0,7.4,7.43,7.39,7.42,158900.0
2013-03-05 09:35:00,7.43,7.44,7.42,7.44,59700.0,7.43,7.44,7.42,7.44,59700.0
2013-03-05 09:40:00,7.43,7.44,7.38,7.38,194100.0,7.43,7.44,7.38,7.38,194100.0
2013-03-05 09:45:00,7.38,7.4,7.37,7.39,184200.0,7.38,7.4,7.37,7.39,184200.0
2013-03-05 09:50:00,7.39,7.39,7.38,7.39,89900.0,7.39,7.39,7.38,7.39,89900.0
2013-03-05 09:55:00,7.39,7.39,7.35,7.37,774800.0,7.39,7.39,7.35,7.37,774800.0
2013-03-05 10:00:00,7.37,7.38,7.35,7.35,421100.0,7.37,7.38,7.35,7.35,421100.0
2013-03-05 10:05:00,7.35,7.36,7.33,7.33,283500.0,7.35,7.36,7.33,7.33,283500.0
2013-03-05 10:10:00,7.34,7.34,7.31,7.32,397700.0,7.34,7.34,7.31,7.32,397700.0
2013-03-05 10:15:00,7.32,7.35,7.32,7.32,469100.0,7.32,7.35,7.32,7.32,469100.0
2013-03-05 10:20:00,7.32,7.33,7.3,7.33,300300.0,7.32,7.33,7.3,7.33,300300.0
2013-03-05 10:25:00,7.33,7.33,7.3,7.31,239500.0,7.33,7.33,7.3,7.31,239500.0
2013-03-05 10:30:00,7.32,7.33,7.31,7.32,272000.0,7.32,7.33,7.31,7.32,272000.0
2013-03-05 10:35:00,7.32,7.34,7.32,7.33,216300.0,7.32,7.34,7.32,7.33,216300.0
2013-03-05 10:40:00,7.33,7.35,7.33,7.34,158100.0,7.33,7.35,7.33,7.34,158100.0
2013-03-05 10:45:00,7.33,7.34,7.32,7.33,221500.0,7.33,7.34,7.32,7.33,221500.0
2013-03-05 10:50:00,7.34,7.34,7.33,7.33,54300.0,7.34,7.34,7.33,7.33,54300.0
2013-03-05 10:55:00,7.33,7.34,7.33,7.33,36600.0,7.33,7.34,7.33,7.33,36600.0
2013-03-05 11:00:00,7.33,7.35,7.31,7.33,437600.0,7.33,7.35,7.31,7.33,437600.0
2013-03-05 11:05:00,7.33,7.35,7.33,7.35,94800.0,7.33,7.35,7.33,7.35,94800.0
2013-03-05 11:10:00,7.35,7.35,7.33,7.33,161100.0,7.35,7.35,7.33,7.33,161100.0
2013-03-05 11:15:00,7.33,7.34,7.33,7.33,44800.0,7.33,7.34,7.33,7.33,44800.0
2013-03-05 11:20:00,7.33,7.34,7.33,7.34,17600.0,7.33,7.34,7.33,7.34,17600.0
2013-03-05 11:25:00,7.34,7.35,7.33,7.35,113500.0,7.34,7.35,7.33,7.35,113500.0
2013-03-05 11:30:00,7.35,7.35,7.34,7.35,73900.0,7.35,7.35,7.34,7.35,73900.0
2013-03-05 11:35:00,7.35,7.35,7.34,7.35,47600.0,7.35,7.35,7.34,7.35,47600.0
2013-03-05 11:40:00,7.35,7.37,7.35,7.37,306000.0,7.35,7.37,7.35,7.37,306000.0
2013-03-05 11:45:00,7.36,7.38,7.36,7.37,258100.0,7.36,7.38,7.36,7.37,258100.0
2013-03-05 11:50:00,7.37,7.37,7.36,7.37,39500.0,7.37,7.37,7.36,7.37,39500.0
2013-03-05 11:55:00,7.37,7.37,7.36,7.37,47200.0,7.37,7.37,7.36,7.37,47200.0
2013-03-05 12:00:00,7.37,7.37,7.36,7.37,50200.0,7.37,7.37,7.36,7.37,50200.0
2013-03-05 12:05:00,7.37,7.37,7.36,7.37,63000.0,7.37,7.37,7.36,7.37,63000.0
2013-03-05 12:10:00,7.37,7.37,7.35,7.35,144900.0,7.37,7.37,7.35,7.35,144900.0
2013-03-05 12:15:00,7.35,7.36,7.33,7.34,172800.0,7.35,7.36,7.33,7.34,172800.0
2013-03-05 12:20:00,7.34,7.34,7.33,7.34,26400.0,7.34,7.34,7.33,7.34,26400.0
2013-03-05 12:25:00,7.34,7.34,7.31,7.32,284500.0,7.34,7.34,7.31,7.32,284500.0
2013-03-05 12:30:00,7.32,7.33,7.32,7.33,66500.0,7.32,7.33,7.32,7.33,66500.0
2013-03-05 12:35:00,7.33,7.33,7.31,7.31,147700.0,7.33,7.33,7.31,7.31,147700.0
2013-03-05 12:40:00,7.32,7.32,7.3,7.3,106900.0,7.32,7.32,7.3,7.3,106900.0
2013-03-05 12:45:00,7.3,7.32,7.3,7.32,150600.0,7.3,7.32,7.3,7.32,150600.0
2013-03-05 12:50:00,7.32,7.32,7.31,7.32,37200.0,7.32,7.32,7.31,7.32,37200.0
2013-03-05 12:55:00,7.32,7.32,7.31,7.32,65900.0,7.32,7.32,7.31,7.32,65900.0
2013-03-05 13:00:00,7.32,7.32,7.3,7.3,102800.0,7.32,7.32,7.3,7.3,102800.0
2013-03-05 13:05:00,7.3,7.31,7.29,7.29,146500.0,7.3,7.31,7.29,7.29,146500.0
2013-03-05 13:10:00,7.29,7.3,7.28,7.29,284200.0,7.29,7.3,7.28,7.29,284200.0
2013-03-05 13:15:00,7.29,7.31,7.29,7.31,171800.0,7.29,7.31,7.29,7.31,171800.0
2013-03-05 13:20:00,7.31,7.33,7.3,7.33,287200.0,7.31,7.33,7.3,7.33,287200.0
2013-03-05 13:25:00,7.33,7.34,7.32,7.32,209500.0,7.33,7.34,7.32,7.32,209500.0
2013-03-05 13:30:00,7.32,7.34,7.32,7.34,124500.0,7.32,7.34,7.32,7.34,124500.0
2013-03-05 13:35:00,7.34,7.35,7.33,7.35,108200.0,7.34,7.35,7.33,7.35,108200.0
2013-03-05 13:40:00,7.35,7.36,7.35,7.35,89700.0,7.35,7.36,7.35,7.35,89700.0
2013-03-05 13:45:00,7.36,7.37,7.36,7.36,93500.0,7.36,7.37,7.36,7.36,93500.0
2013-03-05 13:50:00,7.37,7.37,7.34,7.35,301400.0,7.37,7.37,7.34,7.35,301400.0
2013-03-05 13:55:00,7.35,7.36,7.35,7.36,139000.0,7.35,7.36,7.35,7.36,139000.0
2013-03-05 14:00:00,7.36,7.36,7.35,7.36,37800.0,7.36,7.36,7.35,7.36,37800.0
2013-03-05 14:05:00,7.36,7.36,7.34,7.35,72000.0,7.36,7.36,7.34,7.35,72000.0
2013-03-05 14:10:00,7.35,7.35,7.34,7.35,30200.0,7.35,7.35,7.34,7.35,30200.0
2013-03-05 14:15:00,7.35,7.35,7.34,7.35,57100.0,7.35,7.35,7.34,7.35,57100.0
2013-03-05 14:20:00,7.35,7.35,7.34,7.35,76800.0,7.35,7.35,7.34,7.35,76800.0
2013-03-05 14:25:00,7.35,7.35,7.34,7.35,94700.0,7.35,7.35,7.34,7.35,94700.0
2013-03-05 14:30:00,7.35,7.35,7.33,7.35,127200.0,7.35,7.35,7.33,7.35,127200.0
2013-03-05 14:35:00,7.35,7.36,7.35,7.35,479600.0,7.35,7.36,7.35,7.35,479600.0
2013-03-05 14:40:00,7.36,7.36,7.34,7.36,246100.0,7.36,7.36,7.34,7.36,246100.0
2013-03-05 14:45:00,7.36,7.36,7.35,7.36,66500.0,7.36,7.36,7.35,7.36,66500.0
2013-03-05 14:50:00,7.36,7.36,7.34,7.35,75700.0,7.36,7.36,7.34,7.35,75700.0
2013-03-05 14:55:00,7.35,7.37,7.34,7.37,760700.0,7.35,7.37,7.34,7.37,760700.0
2013-03-05 15:00:00,7.37,7.38,7.36,7.37,288500.0,7.37,7.38,7.36,7.37,288500.0
2013-03-05 15:05:00,7.37,7.38,7.36,7.38,356300.0,7.37,7.38,7.36,7.38,356300.0
2013-03-05 15:10:00,7.38,7.38,7.37,7.38,88600.0,7.38,7.38,7.37,7.38,88600.0
2013-03-05 15:15:00,7.38,7.39,7.37,7.39,180600.0,7.38,7.39,7.37,7.39,180600.0
2013-03-05 15:20:00,7.39,7.4,7.38,7.39,293600.0,7.39,7.4,7.38,7.39,293600.0
2013-03-05 15:25:00,7.39,7.39,7.38,7.39,73800.0,7.39,7.39,7.38,7.39,73800.0
2013-03-05 15:30:00,7.39,7.39,7.38,7.39,130400.0,7.39,7.39,7.38,7.39,130400.0
2013-03-05 15:35:00,7.39,7.4,7.38,7.4,113600.0,7.39,7.4,7.38,7.4,113600.0
2013-03-05 15:40:00,7.4,7.4,7.39,7.4,98600.0,7.4,7.4,7.39,7.4,98600.0
2013-03-05 15:45:00,7.39,7.4,7.37,7.38,252600.0,7.39,7.4,7.37,7.38,252600.0
2013-03-05 15:50:00,7.37,7.38,7.36,7.37,357000.0,7.37,7.38,7.36,7.37,357000.0
2013-03-05 15:55:00,7.37,7.39,7.36,7.39,977200.0,7.37,7.39,7.36,7.39,977200.0
2013-03-06 09:30:00,7.43,7.46,7.35,7.41,667100.0,7.43,7.46,7.35,7.41,667100.0
2013-03-06 09:35:00,7.41,7.47,7.4,7.47,209400.0,7.41,7.47,7.4,7.47,209400.0
2013-03-06 09:40:00,7.47,7.47,7.43,7.46,452700.0,7.47,7.47,7.43,7.46,452700.0
2013-03-06 09:45:00,7.47,7.49,7.45,7.48,369100.0,7.47,7.49,7.45,7.48,369100.0
2013-03-06 09:50:00,7.48,7.53,7.48,7.53,552800.0,7.48,7.53,7.48,7.53,552800.0
2013-03-06 09:55:00,7.53,7.55,7.52,7.55,915600.0,7.53,7.55,7.52,7.55,915600.0
2013-03-06 10:00:00,7.55,7.58,7.52,7.55,1538200.0,7.55,7.58,7.52,7.55,1538200.0
2013-03-06 10:05:00,7.55,7.57,7.5,7.51,1319400.0,7.55,7.57,7.5,7.51,1319400.0
2013-03-06 10:10:00,7.51,7.54,7.5,7.52,753400.0,7.51,7.54,7.5,7.52,753400.0
2013-03-06 10:15:00,7.52,7.55,7.52,7.53,728000.0,7.52,7.55,7.52,7.53,728000.0
2013-03-06 10:20:00,7.52,7.55,7.52,7.55,235700.0,7.52,7.55,7.52,7.55,235700.0
2013-03-06 10:25:00,7.55,7.55,7.52,7.54,332600.0,7.55,7.55,7.52,7.54,332600.0
2013-03-06 10:30:00,7.54,7.54,7.5,7.51,287000.0,7.54,7.54,7.5,7.51,287000.0
2013-03-06 10:35:00,7.52,7.53,7.51,7.52,379500.0,7.52,7.53,7.51,7.52,379500.0
2013-03-06 10:40:00,7.51,7.54,7.51,7.54,433200.0,7.51,7.54,7.51,7.54,433200.0
2013-03-06 10:45:00,7.54,7.54,7.53,7.54,24900.0,7.54,7.54,7.53,7.54,24900.0
2013-03-06 10:50:00,7.54,7.54,7.52,7.52,294800.0,7.54,7.54,7.52,7.52,294800.0
2013-03-06 10:55:00,7.53,7.53,7.5,7.51,218600.0,7.53,7.53,7.5,7.51,218600.0
2013-03-06 11:00:00,7.51,7.51,7.49,7.5,296300.0,7.51,7.51,7.49,7.5,296300.0
2013-03-06 11:05:00,7.5,7.51,7.49,7.51,73600.0,7.5,7.51,7.49,7.51,73600.0
2013-03-06 11:10:00,7.51,7.51,7.49,7.51,179300.0,7.51,7.51,7.49,7.51,179300.0
2013-03-06 11:15:00,7.51,7.51,7.5,7.5,26600.0,7.51,7.51,7.5,7.5,26600.0
2013-03-06 11:20:00,7.51,7.51,7.5,7.51,46400.0,7.51,7.51,7.5,7.51,46400.0
2013-03-06 11:25:00,7.5,7.51,7.5,7.51,50700.0,7.5,7.51,7.5,7.51,50700.0
2013-03-06 11:30:00,7.51,7.52,7.5,7.52,96400.0,7.51,7.52,7.5,7.52,96400.0
2013-03-06 11:35:00,7.52,7.52,7.51,7.52,310600.0,7.52,7.52,7.51,7.52,310600.0
2013-03-06 11:40:00,7.52,7.53,7.51,7.53,179600.0,7.52,7.53,7.51,7.53,179600.0
2013-03-06 11:45:00,7.53,7.53,7.52,7.53,77600.0,7.53,7.53,7.52,7.53,77600.0
2013-03-06 11:50:00,7.53,7.53,7.52,7.53,65400.0,7.53,7.53,7.52,7.53,65400.0
2013-03-06 11:55:00,7.53,7.54,7.53,7.54,89800.0,7.53,7.54,7.53,7.54,89800.0
2013-03-06 12:00:00,7.54,7.56,7.53,7.56,634200.0,7.54,7.56,7.53,7.56,634200.0
2013-03-06 12:05:00,7.56,7.56,7.55,7.55,1103800.0,7.56,7.56,7.55,7.55,1103800.0
2013-03-06 12:10:00,7.55,7.56,7.55,7.55,49900.0,7.55,7.56,7.55,7.55,49900.0
2013-03-06 12:15:00,7.55,7.56,7.55,7.55,97800.0,7.55,7.56,7.55,7.55,97800.0
2013-03-06 12:20:00,7.55,7.57,7.55,7.55,493100.0,7.55,7.57,7.55,7.55,493100.0
2013-03-06 12:25:00,7.55,7.56,7.55,7.55,54400.0,7.55,7.56,7.55,7.55,54400.0
2013-03-06 12:30:00,7.55,7.56,7.55,7.55,568800.0,7.55,7.56,7.55,7.55,568800.0
2013-03-06 12:35:00,7.55,7.56,7.54,7.56,849800.0,7.55,7.56,7.54,7.56,849800.0
2013-03-06 12:40:00,7.56,7.57,7.55,7.56,133300.0,7.56,7.57,7.55,7.56,133300.0
2013-03-06 12:45:00,7.57,7.57,7.56,7.57,98600.0,7.57,7.57,7.56,7.57,98600.0
2013-03-06 12:50:00,7.56,7.57,7.55,7.55,124700.0,7.56,7.57,7.55,7.55,124700.0
2013-03-06 12:55:00,7.55,7.56,7.54,7.55,1188900.0,7.55,7.56,7.54,7.55,1188900.0
2013-03-06 13:00:00,7.55,7.57,7.54,7.57,204900.0,7.55,7.57,7.54,7.57,204900.0
2013-03-06 13:05:00,7.57,7.58,7.57,7.57,236200.0,7.57,7.58,7.57,7.57,236200.0
2013-03-06 13:10:00,7.57,7.59,7.57,7.58,208200.0,7.57,7.59,7.57,7.58,208200.0
2013-03-06 13:15:00,7.58,7.59,7.57,7.57,34700.0,7.58,7.59,7.57,7.57,34700.0
2013-03-06 13:20:00,7.57,7.58,7.57,7.58,19600.0,7.57,7.58,7.57,7.58,19600.0
2013-03-06 13:25:00,7.57,7.58,7.57,7.58,250400.0,7.57,7.58,7.57,7.58,250400.0
2013-03-06 13:30:00,7.58,7.59,7.57,7.58,92000.0,7.58,7.59,7.57,7.58,92000.0
2013-03-06 13:35:00,7.58,7.62,7.58,7.62,302600.0,7.58,7.62,7.58,7.62,302600.0
2013-03-06 13:40:00,7.62,7.62,7.6,7.6,122300.0,7.62,7.62,7.6,7.6,122300.0
2013-03-06 13:45:00,7.6,7.62,7.59,7.6,1481100.0,7.6,7.62,7.59,7.6,1481100.0
2013-03-06 13:50:00,7.6,7.61,7.59,7.61,266600.0,7.6,7.61,7.59,7.61,266600.0
2013-03-06 13:55:00,7.61,7.62,7.6,7.61,346300.0,7.61,7.62,7.6,7.61,346300.0
2013-03-06 14:00:00,7.61,7.62,7.59,7.6,253800.0,7.61,7.62,7.59,7.6,253800.0
2013-03-06 14:05:00,7.6,7.6,7.57,7.57,144000.0,7.6,7.6,7.57,7.57,144000.0
2013-03-06 14:10:00,7.57,7.58,7.56,7.56,92200.0,7.57,7.58,7.56,7.56,92200.0
2013-03-06 14:15:00,7.56,7.58,7.55,7.58,357900.0,7.56,7.58,7.55,7.58,357900.0
2013-03-06 14:20:00,7.58,7.58,7.57,7.57,45300.0,7.58,7.58,7.57,7.57,45300.0
2013-03-06 14:25:00,7.58,7.58,7.57,7.57,36200.0,7.58,7.58,7.57,7.57,36200.0
2013-03-06 14:30:00,7.57,7.58,7.57,7.58,68600.0,7.57,7.58,7.57,7.58,68600.0
2013-03-06 14:35:00,7.58,7.59,7.57,7.57,187400.0,7.58,7.59,7.57,7.57,187400.0
2013-03-06 14:40:00,7.58,7.58,7.56,7.56,68600.0,7.58,7.58,7.56,7.56,68600.0
2013-03-06 14:45:00,7.56,7.58,7.56,7.57,128700.0,7.56,7.58,7.56,7.57,128700.0
2013-03-06 14:50:00,7.58,7.58,7.56,7.57,264600.0,7.58,7.58,7.56,7.57,264600.0
2013-03-06 14:55:00,7.57,7.58,7.57,7.57,77100.0,7.57,7.58,7.57,7.57,77100.0
2013-03-06 15:00:00,7.58,7.58,7.57,7.57,66500.0,7.58,7.58,7.57,7.57,66500.0
2013-03-06 15:05:00,7.57,7.58,7.55,7.55,145200.0,7.57,7.58,7.55,7.55,145200.0
2013-03-06 15:10:00,7.55,7.56,7.55,7.55,162800.0,7.55,7.56,7.55,7.55,162800.0
2013-03-06 15:15:00,7.55,7.56,7.54,7.55,175500.0,7.55,7.56,7.54,7.55,175500.0
2013-03-06 15:20:00,7.55,7.56,7.54,7.55,152400.0,7.55,7.56,7.54,7.55,152400.0
2013-03-06 15:25:00,7.55,7.56,7.51,7.53,1189600.0,7.55,7.56,7.51,7.53,1189600.0
2013-03-06 15:30:00,7.53,7.54,7.52,7.53,421900.0,7.53,7.54,7.52,7.53,421900.0
2013-03-06 15:35:00,7.52,7.53,7.52,7.52,44900.0,7.52,7.53,7.52,7.52,44900.0
2013-03-06 15:40:00,7.52,7.53,7.52,7.52,79600.0,7.52,7.53,7.52,7.52,79600.0
2013-03-06 15:45:00,7.52,7.53,7.52,7.53,143200.0,7.52,7.53,7.52,7.53,143200.0
2013-03-06 15:50:00,7.52,7.53,7.5,7.5,292400.0,7.52,7.53,7.5,7.5,292400.0
2013-03-06 15:55:00,7.5,7.53,7.5,7.53,562600.0,7.5,7.53,7.5,7.53,562600.0
2013-03-07 09:30:00,7.53,7.6,7.53,7.58,332600.0,7.53,7.6,7.53,7.58,332600.0
2013-03-07 09:35:00,7.58,7.59,7.55,7.56,100700.0,7.58,7.59,7.55,7.56,100700.0
2013-03-07 09:40:00,7.56,7.57,7.53,7.54,135400.0,7.56,7.57,7.53,7.54,135400.0
2013-03-07 09:45:00,7.54,7.54,7.5,7.51,201500.0,7.54,7.54,7.5,7.51,201500.0
2013-03-07 09:50:00,7.51,7.52,7.5,7.5,433500.0,7.51,7.52,7.5,7.5,433500.0
2013-03-07 09:55:00,7.5,7.51,7.5,7.51,265300.0,7.5,7.51,7.5,7.51,265300.0
2013-03-07 10:00:00,7.5,7.51,7.47,7.47,341400.0,7.5,7.51,7.47,7.47,341400.0
2013-03-07 10:05:00,7.47,7.49,7.44,7.49,813500.0,7.47,7.49,7.44,7.49,813500.0
2013-03-07 10:10:00,7.48,7.5,7.48,7.5,94200.0,7.48,7.5,7.48,7.5,94200.0
2013-03-07 10:15:00,7.5,7.5,7.48,7.5,155400.0,7.5,7.5,7.48,7.5,155400.0
2013-03-07 10:20:00,7.5,7.5,7.48,7.49,180100.0,7.5,7.5,7.48,7.49,180100.0
2013-03-07 10:25:00,7.5,7.5,7.49,7.49,56300.0,7.5,7.5,7.49,7.49,56300.0
2013-03-07 10:30:00,7.5,7.5,7.49,7.5,107700.0,7.5,7.5,7.49,7.5,107700.0
2013-03-07 10:35:00,7.5,7.5,7.48,7.48,193000.0,7.5,7.5,7.48,7.48,193000.0
2013-03-07 10:40:00,7.49,7.5,7.48,7.49,109000.0,7.49,7.5,7.48,7.49,109000.0
2013-03-07 10:45:00,7.5,7.5,7.49,7.5,35200.0,7.5,7.5,7.49,7.5,35200.0
2013-03-07 10:50:00,7.49,7.5,7.49,7.49,60400.0,7.49,7.5,7.49,7.49,60400.0
2013-03-07 10:55:00,7.5,7.5,7.49,7.5,82400.0,7.5,7.5,7.49,7.5,82400.0
2013-03-07 11:00:00,7.5,7.5,7.49,7.49,55300.0,7.5,7.5,7.49,7.49,55300.0
2013-03-07 11:05:00,7.49,7.51,7.49,7.5,402600.0,7.49,7.51,7.49,7.5,402600.0
2013-03-07 11:10:00,7.51,7.52,7.5,7.52,120200.0,7.51,7.52,7.5,7.52,120200.0
2013-03-07 11:15:00,7.52,7.52,7.51,7.52,86100.0,7.52,7.52,7.51,7.52,86100.0
2013-03-07 11:20:00,7.52,7.52,7.51,7.52,44400.0,7.52,7.52,7.51,7.52,44400.0
2013-03-07 11:25:00,7.52,7.52,7.51,7.51,273100.0,7.52,7.52,7.51,7.51,273100.0
2013-03-07 11:30:00,7.51,7.53,7.5,7.52,202200.0,7.51,7.53,7.5,7.52,202200.0
2013-03-07 11:35:00,7.51,7.52,7.51,7.51,29900.0,7.51,7.52,7.51,7.51,29900.0
2013-03-07 11:40:00,7.52,7.52,7.51,7.51,21000.0,7.52,7.52,7.51,7.51,21000.0
2013-03-07 11:45:00,7.51,7.52,7.51,7.51,53800.0,7.51,7.52,7.51,7.51,53800.0
2013-03-07 11:50:00,7.51,7.52,7.51,7.51,70400.0,7.51,7.52,7.51,7.51,70400.0
2013-03-07 11:55:00,7.51,7.52,7.51,7.51,37800.0,7.51,7.52,7.51,7.51,37800.0
2013-03-07 12:00:00,7.51,7.52,7.51,7.52,43800.0,7.51,7.52,7.51,7.52,43800.0
2013-03-07 12:05:00,7.51,7.52,7.5,7.5,54300.0,7.51,7.52,7.5,7.5,54300.0
2013-03-07 12:10:00,7.5,7.51,7.5,7.5,16300.0,7.5,7.51,7.5,7.5,16300.0
2013-03-07 12:15:00,7.51,7.51,7.5,7.5,41800.0,7.51,7.51,7.5,7.5,41800.0
2013-03-07 12:20:00,7.5,7.51,7.5,7.5,25200.0,7.5,7.51,7.5,7.5,25200.0
2013-03-07 12:25:00,7.51,7.51,7.5,7.51,26500.0,7.51,7.51,7.5,7.51,26500.0
2013-03-07 12:30:00,7.51,7.51,7.5,7.5,72700.0,7.51,7.51,7.5,7.5,72700.0
2013-03-07 12:35:00,7.51,7.51,7.5,7.5,48800.0,7.51,7.51,7.5,7.5,48800.0
2013-03-07 12:40:00,7.5,7.51,7.49,7.5,302000.0,7.5,7.51,7.49,7.5,302000.0
2013-03-07 12:45:00,7.51,7.51,7.5,7.5,21800.0,7.51,7.51,7.5,7.5,21800.0
2013-03-07 12:50:00,7.5,7.51,7.5,7.51,24100.0,7.5,7.51,7.5,7.51,24100.0
2013-03-07 12:55:00,7.5,7.51,7.5,7.51,18700.0,7.5,7.51,7.5,7.51,18700.0
2013-03-07 13:00:00,7.5,7.51,7.5,7.5,62000.0,7.5,7.51,7.5,7.5,62000.0
2013-03-07 13:05:00,7.5,7.51,7.5,7.51,19100.0,7.5,7.51,7.5,7.51,19100.0
2013-03-07 13:10:00,7.5,7.51,7.5,7.5,42400.0,7.5,7.51,7.5,7.5,42400.0
2013-03-07 13:15:00,7.5,7.51,7.5,7.5,29200.0,7.5,7.51,7.5,7.5,29200.0
2013-03-07 13:20:00,7.51,7.51,7.5,7.5,24900.0,7.51,7.51,7.5,7.5,24900.0
2013-03-07 13:25:00,7.5,7.51,7.49,7.49,227100.0,7.5,7.51,7.49,7.49,227100.0
2013-03-07 13:30:00,7.5,7.5,7.47,7.47,183600.0,7.5,7.5,7.47,7.47,183600.0
2013-03-07 13:35:00,7.47,7.48,7.47,7.48,134100.0,7.47,7.48,7.47,7.48,134100.0
2013-03-07 13:40:00,7.48,7.48,7.47,7.47,20000.0,7.48,7.48,7.47,7.47,20000.0
2013-03-07 13:45:00,7.48,7.48,7.47,7.47,62800.0,7.48,7.48,7.47,7.47,62800.0
2013-03-07 13:50:00,7.47,7.48,7.47,7.47,111100.0,7.47,7.48,7.47,7.47,111100.0
2013-03-07 13:55:00,7.47,7.48,7.47,7.47,80300.0,7.47,7.48,7.47,7.47,80300.0
2013-03-07 14:00:00,7.47,7.47,7.46,7.46,65500.0,7.47,7.47,7.46,7.46,65500.0
2013-03-07 14:05:00,7.46,7.48,7.46,7.47,258800.0,7.46,7.48,7.46,7.47,258800.0
2013-03-07 14:10:00,7.47,7.48,7.47,7.48,50100.0,7.47,7.48,7.47,7.48,50100.0
2013-03-07 14:15:00,7.48,7.48,7.47,7.48,22600.0,7.48,7.48,7.47,7.48,22600.0
2013-03-07 14:20:00,7.48,7.48,7.46,7.48,198500.0,7.48,7.48,7.46,7.48,198500.0
2013-03-07 14:25:00,7.47,7.48,7.47,7.47,20700.0,7.47,7.48,7.47,7.47,20700.0
2013-03-07 14:30:00,7.48,7.48,7.47,7.47,46800.0,7.48,7.48,7.47,7.47,46800.0
2013-03-07 14:35:00,7.47,7.48,7.46,7.46,125400.0,7.47,7.48,7.46,7.46,125400.0
2013-03-07 14:40:00,7.46,7.46,7.43,7.43,168700.0,7.46,7.46,7.43,7.43,168700.0
2013-03-07 14:45:00,7.43,7.46,7.43,7.46,244100.0,7.43,7.46,7.43,7.46,244100.0
2013-03-07 14:50:00,7.45,7.46,7.45,7.45,44300.0,7.45,7.46,7.45,7.45,44300.0
2013-03-07 14:55:00,7.46,7.46,7.45,7.46,36700.0,7.46,7.46,7.45,7.46,36700.0
2013-03-07 15:00:00,7.46,7.46,7.45,7.46,74400.0,7.46,7.46,7.45,7.46,74400.0
2013-03-07 15:05:00,7.45,7.46,7.45,7.45,55000.0,7.45,7.46,7.45,7.45,55000.0
2013-03-07 15:10:00,7.45,7.46,7.45,7.45,41300.0,7.45,7.46,7.45,7.45,41300.0
2013-03-07 15:15:00,7.46,7.46,7.45,7.46,141700.0,7.46,7.46,7.45,7.46,141700.0
2013-03-07 15:20:00,7.45,7.46,7.45,7.45,70100.0,7.45,7.46,7.45,7.45,70100.0
2013-03-07 15:25:00,7.46,7.46,7.45,7.45,101000.0,7.46,7.46,7.45,7.45,101000.0
2013-03-07 15:30:00,7.46,7.47,7.45,7.47,322200.0,7.46,7.47,7.45,7.47,322200.0
2013-03-07 15:35:00,7.47,7.47,7.46,7.47,116800.0,7.47,7.47,7.46,7.47,116800.0
2013-03-07 15:40:00,7.46,7.47,7.42,7.42,535000.0,7.46,7.47,7.42,7.42,535000.0
2013-03-07 15:45:00,7.42,7.45,7.42,7.44,406100.0,7.42,7.45,7.42,7.44,406100.0
2013-03-07 15:50:00,7.45,7.45,7.44,7.44,255600.0,7.45,7.45,7.44,7.44,255600.0
2013-03-07 15:55:00,7.44,7.45,7.43,7.44,790900.0,7.44,7.45,7.43,7.44,790900.0
2013-03-08 09:30:00,7.45,7.5,7.44,7.49,176700.0,7.45,7.5,7.44,7.49,176700.0
2013-03-08 09:35:00,7.49,7.5,7.47,7.48,96200.0,7.49,7.5,7.47,7.48,96200.0
2013-03-08 09:40:00,7.47,7.49,7.44,7.44,105700.0,7.47,7.49,7.44,7.44,105700.0
2013-03-08 09:45:00,7.44,7.46,7.43,7.45,55600.0,7.44,7.46,7.43,7.45,55600.0
2013-03-08 09:50:00,7.44,7.5,7.44,7.5,183100.0,7.44,7.5,7.44,7.5,183100.0
2013-03-08 09:55:00,7.5,7.57,7.5,7.56,723200.0,7.5,7.57,7.5,7.56,723200.0
2013-03-08 10:00:00,7.56,7.56,7.47,7.47,350900.0,7.56,7.56,7.47,7.47,350900.0
2013-03-08 10:05:00,7.47,7.48,7.43,7.45,416500.0,7.47,7.48,7.43,7.45,416500.0
2013-03-08 10:10:00,7.45,7.45,7.41,7.43,193600.0,7.45,7.45,7.41,7.43,193600.0
2013-03-08 10:15:00,7.43,7.46,7.43,7.46,95200.0,7.43,7.46,7.43,7.46,95200.0
2013-03-08 10:20:00,7.46,7.47,7.43,7.45,731000.0,7.46,7.47,7.43,7.45,731000.0
2013-03-08 10:25:00,7.45,7.46,7.43,7.46,99500.0,7.45,7.46,7.43,7.46,99500.0
2013-03-08 10:30:00,7.46,7.47,7.45,7.47,80900.0,7.46,7.47,7.45,7.47,80900.0
2013-03-08 10:35:00,7.47,7.47,7.45,7.47,62100.0,7.47,7.47,7.45,7.47,62100.0
2013-03-08 10:40:00,7.47,7.48,7.46,7.47,68500.0,7.47,7.48,7.46,7.47,68500.0
2013-03-08 10:45:00,7.47,7.47,7.45,7.46,52800.0,7.47,7.47,7.45,7.46,52800.0
2013-03-08 10:50:00,7.46,7.47,7.45,7.45,67400.0,7.46,7.47,7.45,7.45,67400.0
2013-03-08 10:55:00,7.45,7.47,7.44,7.47,102100.0,7.45,7.47,7.44,7.47,102100.0
2013-03-08 11:00:00,7.47,7.48,7.46,7.46,79200.0,7.47,7.48,7.46,7.46,79200.0
2013-03-08 11:05:00,7.47,7.48,7.46,7.48,53300.0,7.47,7.48,7.46,7.48,53300.0
2013-03-08 11:10:00,7.48,7.5,7.47,7.48,485000.0,7.48,7.5,7.47,7.48,485000.0
2013-03-08 11:15:00,7.48,7.49,7.48,7.49,40500.0,7.48,7.49,7.48,7.49,40500.0
2013-03-08 11:20:00,7.48,7.48,7.47,7.48,31300.0,7.48,7.48,7.47,7.48,31300.0
2013-03-08 11:25:00,7.47,7.48,7.47,7.47,41100.0,7.47,7.48,7.47,7.47,41100.0
2013-03-08 11:30:00,7.48,7.49,7.47,7.49,88900.0,7.48,7.49,7.47,7.49,88900.0
2013-03-08 11:35:00,7.49,7.49,7.48,7.49,49600.0,7.49,7.49,7.48,7.49,49600.0
2013-03-08 11:40:00,7.49,7.49,7.48,7.49,46800.0,7.49,7.49,7.48,7.49,46800.0
2013-03-08 11:45:00,7.49,7.5,7.49,7.5,75100.0,7.49,7.5,7.49,7.5,75100.0
2013-03-08 11:50:00,7.5,7.5,7.5,7.5,21300.0,7.5,7.5,7.5,7.5,21300.0
2013-03-08 11:55:00,7.5,7.5,7.49,7.49,64900.0,7.5,7.5,7.49,7.49,64900.0
2013-03-08 12:00:00,7.49,7.5,7.48,7.49,58900.0,7.49,7.5,7.48,7.49,58900.0
2013-03-08 12:05:00,7.49,7.5,7.49,7.5,117000.0,7.49,7.5,7.49,7.5,117000.0
2013-03-08 12:10:00,7.5,7.5,7.47,7.49,175200.0,7.5,7.5,7.47,7.49,175200.0
2013-03-08 12:15:00,7.49,7.49,7.48,7.49,69200.0,7.49,7.49,7.48,7.49,69200.0
2013-03-08 12:20:00,7.49,7.51,7.49,7.51,142300.0,7.49,7.51,7.49,7.51,142300.0
2013-03-08 12:25:00,7.51,7.51,7.49,7.49,69800.0,7.51,7.51,7.49,7.49,69800.0
2013-03-08 12:30:00,7.49,7.5,7.48,7.48,26900.0,7.49,7.5,7.48,7.48,26900.0
2013-03-08 12:35:00,7.48,7.49,7.48,7.48,28300.0,7.48,7.49,7.48,7.48,28300.0
2013-03-08 12:40:00,7.48,7.49,7.48,7.49,39100.0,7.48,7.49,7.48,7.49,39100.0
2013-03-08 12:45:00,7.48,7.49,7.47,7.48,49400.0,7.48,7.49,7.47,7.48,49400.0
2013-03-08 12:50:00,7.47,7.48,7.47,7.48,56600.0,7.47,7.48,7.47,7.48,56600.0
2013-03-08 12:55:00,7.48,7.5,7.47,7.49,765200.0,7.48,7.5,7.47,7.49,765200.0
2013-03-08 13:00:00,7.49,7.5,7.48,7.49,151000.0,7.49,7.5,7.48,7.49,151000.0
2013-03-08 13:05:00,7.49,7.49,7.47,7.47,37000.0,7.49,7.49,7.47,7.47,37000.0
2013-03-08 13:10:00,7.47,7.48,7.47,7.48,21700.0,7.47,7.48,7.47,7.48,21700.0
2013-03-08 13:15:00,7.47,7.48,7.47,7.48,26300.0,7.47,7.48,7.47,7.48,26300.0
2013-03-08 13:20:00,7.48,7.48,7.46,7.47,53100.0,7.48,7.48,7.46,7.47,53100.0
2013-03-08 13:25:00,7.46,7.47,7.45,7.46,107400.0,7.46,7.47,7.45,7.46,107400.0
2013-03-08 13:30:00,7.47,7.47,7.46,7.46,16500.0,7.47,7.47,7.46,7.46,16500.0
2013-03-08 13:35:00,7.47,7.48,7.46,7.48,301400.0,7.47,7.48,7.46,7.48,301400.0
2013-03-08 13:40:00,7.48,7.48,7.46,7.47,448300.0,7.48,7.48,7.46,7.47,448300.0
2013-03-08 13:45:00,7.47,7.47,7.46,7.46,22400.0,7.47,7.47,7.46,7.46,22400.0
2013-03-08 13:50:00,7.47,7.47,7.46,7.46,17600.0,7.47,7.47,7.46,7.46,17600.0
2013-03-08 13:55:00,7.46,7.47,7.46,7.47,61900.0,7.46,7.47,7.46,7.47,61900.0
2013-03-08 14:00:00,7.47,7.48,7.46,7.48,153100.0,7.47,7.48,7.46,7.48,153100.0
2013-03-08 14:05:00,7.48,7.48,7.47,7.48,19700.0,7.48,7.48,7.47,7.48,19700.0
2013-03-08 14:10:00,7.48,7.5,7.48,7.5,154900.0,7.48,7.5,7.48,7.5,154900.0
2013-03-08 14:15:00,7.5,7.5,7.49,7.5,22100.0,7.5,7.5,7.49,7.5,22100.0
2013-03-08 14:20:00,7.5,7.5,7.49,7.5,22800.0,7.5,7.5,7.49,7.5,22800.0
2013-03-08 14:25:00,7.5,7.5,7.48,7.49,94200.0,7.5,7.5,7.48,7.49,94200.0
2013-03-08 14:30:00,7.49,7.49,7.48,7.49,34800.0,7.49,7.49,7.48,7.49,34800.0
2013-03-08 14:35:00,7.49,7.49,7.48,7.48,93700.0,7.49,7.49,7.48,7.48,93700.0
2013-03-08 14:40:00,7.48,7.49,7.47,7.47,43200.0,7.48,7.49,7.47,7.47,43200.0
2013-03-08 14:45:00,7.47,7.48,7.47,7.48,39400.0,7.47,7.48,7.47,7.48,39400.0
2013-03-08 14:50:00,7.48,7.5,7.47,7.5,159500.0,7.48,7.5,7.47,7.5,159500.0
2013-03-08 14:55:00,7.5,7.5,7.49,7.5,42900.0,7.5,7.5,7.49,7.5,42900.0
2013-03-08 15:00:00,7.5,7.5,7.49,7.5,53200.0,7.5,7.5,7.49,7.5,53200.0
2013-03-08 15:05:00,7.5,7.5,7.49,7.5,46900.0,7.5,7.5,7.49,7.5,46900.0
2013-03-08 15:10:00,7.5,7.5,7.47,7.49,1023400.0,7.5,7.5,7.47,7.49,1023400.0
2013-03-08 15:15:00,7.49,7.5,7.49,7.5,138200.0,7.49,7.5,7.49,7.5,138200.0
2013-03-08 15:20:00,7.5,7.5,7.49,7.5,46800.0,7.5,7.5,7.49,7.5,46800.0
2013-03-08 15:25:00,7.5,7.5,7.49,7.49,34600.0,7.5,7.5,7.49,7.49,34600.0
2013-03-08 15:30:00,7.5,7.5,7.49,7.49,41600.0,7.5,7.5,7.49,7.49,41600.0
2013-03-08 15:35:00,7.5,7.5,7.48,7.49,176600.0,7.5,7.5,7.48,7.49,176600.0
2013-03-08 15:40:00,7.48,7.49,7.48,7.49,74200.0,7.48,7.49,7.48,7.49,74200.0
2013-03-08 15:45:00,7.49,7.5,7.48,7.5,247700.0,7.49,7.5,7.48,7.5,247700.0
2013-03-08 15:50:00,7.5,7.5,7.49,7.5,84600.0,7.5,7.5,7.49,7.5,84600.0
2013-03-08 15:55:00,7.5,7.5,7.47,7.48,716300.0,7.5,7.5,7.47,7.48,716300.0
2013-03-11 09:30:00,7.47,7.49,7.35,7.37,394500.0,7.47,7.49,7.35,7.37,394500.0
2013-03-11 09:35:00,7.37,7.39,7.33,7.38,685400.0,7.37,7.39,7.33,7.38,685400.0
2013-03-11 09:40:00,7.38,7.41,7.34,7.4,819000.0,7.38,7.41,7.34,7.4,819000.0
2013-03-11 09:45:00,7.41,7.46,7.41,7.45,298700.0,7.41,7.46,7.41,7.45,298700.0
2013-03-11 09:50:00,7.45,7.48,7.44,7.46,557400.0,7.45,7.48,7.44,7.46,557400.0
2013-03-11 09:55:00,7.46,7.48,7.45,7.48,270100.0,7.46,7.48,7.45,7.48,270100.0
2013-03-11 10:00:00,7.47,7.52,7.46,7.47,499500.0,7.47,7.52,7.46,7.47,499500.0
2013-03-11 10:05:00,7.49,7.51,7.47,7.47,579000.0,7.49,7.51,7.47,7.47,579000.0
2013-03-11 10:10:00,7.46,7.5,7.46,7.47,480700.0,7.46,7.5,7.46,7.47,480700.0
2013-03-11 10:15:00,7.48,7.48,7.43,7.44,925000.0,7.48,7.48,7.43,7.44,925000.0
2013-03-11 10:20:00,7.44,7.46,7.42,7.43,438700.0,7.44,7.46,7.42,7.43,438700.0
2013-03-11 10:25:00,7.44,7.45,7.43,7.45,221700.0,7.44,7.45,7.43,7.45,221700.0
2013-03-11 10:30:00,7.44,7.45,7.44,7.44,41000.0,7.44,7.45,7.44,7.44,41000.0
2013-03-11 10:35:00,7.45,7.46,7.44,7.46,71000.0,7.45,7.46,7.44,7.46,71000.0
2013-03-11 10:40:00,7.46,7.48,7.45,7.47,272900.0,7.46,7.48,7.45,7.47,272900.0
2013-03-11 10:45:00,7.47,7.49,7.47,7.48,259100.0,7.47,7.49,7.47,7.48,259100.0
2013-03-11 10:50:00,7.48,7.48,7.46,7.48,135000.0,7.48,7.48,7.46,7.48,135000.0
2013-03-11 10:55:00,7.48,7.49,7.47,7.49,70100.0,7.48,7.49,7.47,7.49,70100.0
2013-03-11 11:00:00,7.49,7.51,7.47,7.5,510300.0,7.49,7.51,7.47,7.5,510300.0
2013-03-11 11:05:00,7.5,7.5,7.49,7.49,332700.0,7.5,7.5,7.49,7.49,332700.0
2013-03-11 11:10:00,7.5,7.5,7.49,7.5,38400.0,7.5,7.5,7.49,7.5,38400.0
2013-03-11 11:15:00,7.49,7.5,7.49,7.5,35000.0,7.49,7.5,7.49,7.5,35000.0
2013-03-11 11:20:00,7.5,7.5,7.47,7.47,243100.0,7.5,7.5,7.47,7.47,243100.0
2013-03-11 11:25:00,7.47,7.48,7.46,7.48,148300.0,7.47,7.48,7.46,7.48,148300.0
2013-03-11 11:30:00,7.47,7.48,7.47,7.47,41800.0,7.47,7.48,7.47,7.47,41800.0
2013-03-11 11:35:00,7.48,7.48,7.46,7.48,248300.0,7.48,7.48,7.46,7.48,248300.0
2013-03-11 11:40:00,7.47,7.49,7.47,7.48,149600.0,7.47,7.49,7.47,7.48,149600.0
2013-03-11 11:45:00,7.49,7.49,7.48,7.49,39800.0,7.49,7.49,7.48,7.49,39800.0
2013-03-11 11:50:00,7.48,7.49,7.48,7.48,20200.0,7.48,7.49,7.48,7.48,20200.0
2013-03-11 11:55:00,7.48,7.49,7.48,7.48,61300.0,7.48,7.49,7.48,7.48,61300.0
2013-03-11 12:00:00,7.48,7.49,7.48,7.48,17200.0,7.48,7.49,7.48,7.48,17200.0
2013-03-11 12:05:00,7.49,7.49,7.48,7.48,36200.0,7.49,7.49,7.48,7.48,36200.0
2013-03-11 12:10:00,7.48,7.49,7.48,7.49,65600.0,7.48,7.49,7.48,7.49,65600.0
2013-03-11 12:15:00,7.49,7.49,7.48,7.49,37200.0,7.49,7.49,7.48,7.49,37200.0
2013-03-11 12:20:00,7.48,7.49,7.48,7.48,72300.0,7.48,7.49,7.48,7.48,72300.0
2013-03-11 12:25:00,7.49,7.49,7.48,7.48,53200.0,7.49,7.49,7.48,7.48,53200.0
2013-03-11 12:30:00,7.48,7.49,7.48,7.49,31600.0,7.48,7.49,7.48,7.49,31600.0
2013-03-11 12:35:00,7.49,7.51,7.48,7.51,177900.0,7.49,7.51,7.48,7.51,177900.0
2013-03-11 12:40:00,7.5,7.51,7.5,7.5,10600.0,7.5,7.51,7.5,7.5,10600.0
2013-03-11 12:45:00,7.51,7.51,7.48,7.48,237300.0,7.51,7.51,7.48,7.48,237300.0
2013-03-11 12:50:00,7.48,7.49,7.47,7.48,122800.0,7.48,7.49,7.47,7.48,122800.0
2013-03-11 12:55:00,7.48,7.49,7.47,7.49,68900.0,7.48,7.49,7.47,7.49,68900.0
2013-03-11 13:00:00,7.49,7.5,7.49,7.49,55600.0,7.49,7.5,7.49,7.49,55600.0
2013-03-11 13:05:00,7.49,7.5,7.49,7.5,13800.0,7.49,7.5,7.49,7.5,13800.0
2013-03-11 13:10:00,7.5,7.5,7.49,7.49,18900.0,7.5,7.5,7.49,7.49,18900.0
2013-03-11 13:15:00,7.5,7.5,7.48,7.49,38500.0,7.5,7.5,7.48,7.49,38500.0
2013-03-11 13:20:00,7.49,7.49,7.48,7.48,17600.0,7.49,7.49,7.48,7.48,17600.0
2013-03-11 13:25:00,7.49,7.49,7.48,7.49,30200.0,7.49,7.49,7.48,7.49,30200.0
2013-03-11 13:30:00,7.48,7.49,7.48,7.49,28200.0,7.48,7.49,7.48,7.49,28200.0
2013-03-11 13:35:00,7.49,7.49,7.48,7.49,29900.0,7.49,7.49,7.48,7.49,29900.0
2013-03-11 13:40:00,7.49,7.49,7.48,7.49,37000.0,7.49,7.49,7.48,7.49,37000.0
2013-03-11 13:45:00,7.49,7.49,7.48,7.49,19000.0,7.49,7.49,7.48,7.49,19000.0
2013-03-11 13:50:00,7.49,7.49,7.47,7.48,73700.0,7.49,7.49,7.47,7.48,73700.0
2013-03-11 13:55:00,7.47,7.48,7.47,7.47,17300.0,7.47,7.48,7.47,7.47,17300.0
2013-03-11 14:00:00,7.47,7.48,7.46,7.47,88800.0,7.47,7.48,7.46,7.47,88800.0
2013-03-11 14:05:00,7.47,7.47,7.46,7.47,29200.0,7.47,7.47,7.46,7.47,29200.0
2013-03-11 14:10:00,7.46,7.47,7.46,7.47,31500.0,7.46,7.47,7.46,7.47,31500.0
2013-03-11 14:15:00,7.46,7.47,7.46,7.47,24200.0,7.46,7.47,7.46,7.47,24200.0
2013-03-11 14:20:00,7.47,7.47,7.46,7.47,31400.0,7.47,7.47,7.46,7.47,31400.0
2013-03-11 14:25:00,7.47,7.47,7.46,7.47,24400.0,7.47,7.47,7.46,7.47,24400.0
2013-03-11 14:30:00,7.47,7.47,7.45,7.46,101700.0,7.47,7.47,7.45,7.46,101700.0
2013-03-11 14:35:00,7.45,7.46,7.45,7.46,27700.0,7.45,7.46,7.45,7.46,27700.0
2013-03-11 14:40:00,7.46,7.46,7.45,7.46,36600.0,7.46,7.46,7.45,7.46,36600.0
2013-03-11 14:45:00,7.46,7.47,7.45,7.47,137000.0,7.46,7.47,7.45,7.47,137000.0
2013-03-11 14:50:00,7.47,7.47,7.46,7.46,22800.0,7.47,7.47,7.46,7.46,22800.0
2013-03-11 14:55:00,7.47,7.47,7.46,7.47,31000.0,7.47,7.47,7.46,7.47,31000.0
2013-03-11 15:00:00,7.47,7.48,7.46,7.47,264400.0,7.47,7.48,7.46,7.47,264400.0
2013-03-11 15:05:00,7.47,7.47,7.46,7.47,27700.0,7.47,7.47,7.46,7.47,27700.0
2013-03-11 15:10:00,7.47,7.48,7.46,7.47,193300.0,7.47,7.48,7.46,7.47,193300.0
2013-03-11 15:15:00,7.47,7.48,7.47,7.48,59900.0,7.47,7.48,7.47,7.48,59900.0
2013-03-11 15:20:00,7.48,7.48,7.47,7.48,36200.0,7.48,7.48,7.47,7.48,36200.0
2013-03-11 15:25:00,7.48,7.48,7.47,7.48,47200.0,7.48,7.48,7.47,7.48,47200.0
2013-03-11 15:30:00,7.48,7.48,7.47,7.48,93600.0,7.48,7.48,7.47,7.48,93600.0
2013-03-11 15:35:00,7.48,7.49,7.47,7.49,110300.0,7.48,7.49,7.47,7.49,110300.0
2013-03-11 15:40:00,7.49,7.5,7.48,7.49,166200.0,7.49,7.5,7.48,7.49,166200.0
2013-03-11 15:45:00,7.5,7.5,7.49,7.5,142400.0,7.5,7.5,7.49,7.5,142400.0
2013-03-11 15:50:00,7.5,7.51,7.49,7.51,278600.0,7.5,7.51,7.49,7.51,278600.0
2013-03-11 15:55:00,7.51,7.51,7.49,7.49,565900.0,7.51,7.51,7.49,7.49,565900.0
2013-03-12 09:30:00,7.48,7.49,7.46,7.47,81400.0,7.48,7.49,7.46,7.47,81400.0
2013-03-12 09:35:00,7.47,7.52,7.46,7.49,174100.0,7.47,7.52,7.46,7.49,174100.0
2013-03-12 09:40:00,7.49,7.54,7.48,7.53,532900.0,7.49,7.54,7.48,7.53,532900.0
2013-03-12 09:45:00,7.53,7.54,7.49,7.52,172500.0,7.53,7.54,7.49,7.52,172500.0
2013-03-12 09:50:00,7.52,7.55,7.51,7.53,428700.0,7.52,7.55,7.51,7.53,428700.0
2013-03-12 09:55:00,7.53,7.53,7.52,7.53,41700.0,7.53,7.53,7.52,7.53,41700.0
2013-03-12 10:00:00,7.52,7.53,7.51,7.51,105200.0,7.52,7.53,7.51,7.51,105200.0
2013-03-12 10:05:00,7.51,7.54,7.51,7.54,368100.0,7.51,7.54,7.51,7.54,368100.0
2013-03-12 10:10:00,7.54,7.54,7.53,7.54,23300.0,7.54,7.54,7.53,7.54,23300.0
2013-03-12 10:15:00,7.54,7.56,7.53,7.54,159200.0,7.54,7.56,7.53,7.54,159200.0
2013-03-12 10:20:00,7.54,7.55,7.53,7.54,59500.0,7.54,7.55,7.53,7.54,59500.0
2013-03-12 10:25:00,7.54,7.56,7.54,7.55,179000.0,7.54,7.56,7.54,7.55,179000.0
2013-03-12 10:30:00,7.55,7.55,7.54,7.54,19000.0,7.55,7.55,7.54,7.54,19000.0
2013-03-12 10:35:00,7.55,7.55,7.54,7.55,12400.0,7.55,7.55,7.54,7.55,12400.0
2013-03-12 10:40:00,7.55,7.55,7.54,7.54,13000.0,7.55,7.55,7.54,7.54,13000.0
2013-03-12 10:45:00,7.54,7.55,7.54,7.54,35100.0,7.54,7.55,7.54,7.54,35100.0
2013-03-12 10:50:00,7.54,7.55,7.52,7.54,379300.0,7.54,7.55,7.52,7.54,379300.0
2013-03-12 10:55:00,7.54,7.56,7.51,7.53,425600.0,7.54,7.56,7.51,7.53,425600.0
2013-03-12 11:00:00,7.54,7.54,7.51,7.51,81900.0,7.54,7.54,7.51,7.51,81900.0
2013-03-12 11:05:00,7.51,7.53,7.5,7.51,219800.0,7.51,7.53,7.5,7.51,219800.0
2013-03-12 11:10:00,7.51,7.52,7.5,7.5,120200.0,7.51,7.52,7.5,7.5,120200.0
2013-03-12 11:15:00,7.5,7.53,7.5,7.51,451500.0,7.5,7.53,7.5,7.51,451500.0
2013-03-12 11:20:00,7.51,7.52,7.5,7.51,29100.0,7.51,7.52,7.5,7.51,29100.0
2013-03-12 11:25:00,7.5,7.53,7.5,7.51,151900.0,7.5,7.53,7.5,7.51,151900.0
2013-03-12 11:30:00,7.5,7.52,7.49,7.51,72500.0,7.5,7.52,7.49,7.51,72500.0
2013-03-12 11:35:00,7.51,7.52,7.51,7.52,6600.0,7.51,7.52,7.51,7.52,6600.0
2013-03-12 11:40:00,7.51,7.52,7.51,7.51,9100.0,7.51,7.52,7.51,7.51,9100.0
2013-03-12 11:45:00,7.52,7.53,7.5,7.52,91800.0,7.52,7.53,7.5,7.52,91800.0
2013-03-12 11:50:00,7.53,7.53,7.52,7.53,22500.0,7.53,7.53,7.52,7.53,22500.0
2013-03-12 11:55:00,7.53,7.53,7.52,7.53,9400.0,7.53,7.53,7.52,7.53,9400.0
2013-03-12 12:00:00,7.52,7.53,7.52,7.53,10900.0,7.52,7.53,7.52,7.53,10900.0
2013-03-12 12:05:00,7.53,7.53,7.51,7.53,123400.0,7.53,7.53,7.51,7.53,123400.0
2013-03-12 12:10:00,7.52,7.53,7.52,7.53,30800.0,7.52,7.53,7.52,7.53,30800.0
2013-03-12 12:15:00,7.53,7.54,7.52,7.53,41200.0,7.53,7.54,7.52,7.53,41200.0
2013-03-12 12:20:00,7.53,7.54,7.52,7.52,61000.0,7.53,7.54,7.52,7.52,61000.0
2013-03-12 12:25:00,7.52,7.53,7.51,7.51,112800.0,7.52,7.53,7.51,7.51,112800.0
2013-03-12 12:30:00,7.51,7.53,7.51,7.53,26100.0,7.51,7.53,7.51,7.53,26100.0
2013-03-12 12:35:00,7.52,7.54,7.52,7.54,437200.0,7.52,7.54,7.52,7.54,437200.0
2013-03-12 12:40:00,7.54,7.57,7.52,7.56,1271100.0,7.54,7.57,7.52,7.56,1271100.0
2013-03-12 12:45:00,7.56,7.57,7.56,7.57,56100.0,7.56,7.57,7.56,7.57,56100.0
2013-03-12 12:50:00,7.57,7.6,7.56,7.6,560900.0,7.57,7.6,7.56,7.6,560900.0
2013-03-12 12:55:00,7.6,7.62,7.59,7.62,1325100.0,7.6,7.62,7.59,7.62,1325100.0
2013-03-12 13:00:00,7.61,7.64,7.6,7.61,958800.0,7.61,7.64,7.6,7.61,958800.0
2013-03-12 13:05:00,7.61,7.62,7.6,7.61,235500.0,7.61,7.62,7.6,7.61,235500.0
2013-03-12 13:10:00,7.61,7.65,7.6,7.63,897200.0,7.61,7.65,7.6,7.63,897200.0
2013-03-12 13:15:00,7.63,7.64,7.62,7.63,1151400.0,7.63,7.64,7.62,7.63,1151400.0
2013-03-12 13:20:00,7.63,7.64,7.62,7.63,758800.0,7.63,7.64,7.62,7.63,758800.0
2013-03-12 13:25:00,7.63,7.64,7.63,7.64,47900.0,7.63,7.64,7.63,7.64,47900.0
2013-03-12 13:30:00,7.63,7.64,7.61,7.62,458500.0,7.63,7.64,7.61,7.62,458500.0
2013-03-12 13:35:00,7.62,7.63,7.61,7.62,275600.0,7.62,7.63,7.61,7.62,275600.0
2013-03-12 13:40:00,7.62,7.63,7.62,7.63,1072300.0,7.62,7.63,7.62,7.63,1072300.0
2013-03-12 13:45:00,7.63,7.63,7.61,7.61,86300.0,7.63,7.63,7.61,7.61,86300.0
2013-03-12 13:50:00,7.62,7.62,7.6,7.61,112100.0,7.62,7.62,7.6,7.61,112100.0
2013-03-12 13:55:00,7.6,7.61,7.59,7.61,141300.0,7.6,7.61,7.59,7.61,141300.0
2013-03-12 14:00:00,7.61,7.61,7.59,7.6,290300.0,7.61,7.61,7.59,7.6,290300.0
2013-03-12 14:05:00,7.59,7.6,7.57,7.59,311900.0,7.59,7.6,7.57,7.59,311900.0
2013-03-12 14:10:00,7.58,7.58,7.56,7.56,109900.0,7.58,7.58,7.56,7.56,109900.0
2013-03-12 14:15:00,7.56,7.57,7.56,7.57,20800.0,7.56,7.57,7.56,7.57,20800.0
2013-03-12 14:20:00,7.57,7.58,7.56,7.57,388700.0,7.57,7.58,7.56,7.57,388700.0
2013-03-12 14:25:00,7.57,7.58,7.56,7.56,95600.0,7.57,7.58,7.56,7.56,95600.0
2013-03-12 14:30:00,7.56,7.57,7.56,7.57,16200.0,7.56,7.57,7.56,7.57,16200.0
2013-03-12 14:35:00,7.57,7.58,7.56,7.58,60800.0,7.57,7.58,7.56,7.58,60800.0
2013-03-12 14:40:00,7.58,7.58,7.57,7.57,23400.0,7.58,7.58,7.57,7.57,23400.0
2013-03-12 14:45:00,7.57,7.59,7.57,7.59,76600.0,7.57,7.59,7.57,7.59,76600.0
2013-03-12 14:50:00,7.58,7.59,7.58,7.59,19900.0,7.58,7.59,7.58,7.59,19900.0
2013-03-12 14:55:00,7.58,7.59,7.58,7.59,16100.0,7.58,7.59,7.58,7.59,16100.0
2013-03-12 15:00:00,7.58,7.59,7.58,7.58,33000.0,7.58,7.59,7.58,7.58,33000.0
2013-03-12 15:05:00,7.58,7.59,7.58,7.59,29900.0,7.58,7.59,7.58,7.59,29900.0
2013-03-12 15:10:00,7.58,7.59,7.58,7.59,61000.0,7.58,7.59,7.58,7.59,61000.0
2013-03-12 15:15:00,7.59,7.61,7.58,7.61,187800.0,7.59,7.61,7.58,7.61,187800.0
2013-03-12 15:20:00,7.61,7.61,7.6,7.61,45900.0,7.61,7.61,7.6,7.61,45900.0
2013-03-12 15:25:00,7.61,7.61,7.6,7.61,64400.0,7.61,7.61,7.6,7.61,64400.0
2013-03-12 15:30:00,7.6,7.61,7.57,7.58,550400.0,7.6,7.61,7.57,7.58,550400.0
2013-03-12 15:35:00,7.58,7.59,7.58,7.58,33000.0,7.58,7.59,7.58,7.58,33000.0
2013-03-12 15:40:00,7.58,7.59,7.58,7.58,83700.0,7.58,7.59,7.58,7.58,83700.0
2013-03-12 15:45:00,7.58,7.6,7.57,7.57,662800.0,7.58,7.6,7.57,7.57,662800.0
2013-03-12 15:50:00,7.57,7.59,7.57,7.58,357700.0,7.57,7.59,7.57,7.58,357700.0
2013-03-12 15:55:00,7.58,7.6,7.58,7.59,678800.0,7.58,7.6,7.58,7.59,678800.0
2013-03-13 09:30:00,7.58,7.58,7.54,7.54,85100.0,7.58,7.58,7.54,7.54,85100.0
2013-03-13 09:35:00,7.54,7.55,7.52,7.52,103400.0,7.54,7.55,7.52,7.52,103400.0
2013-03-13 09:40:00,7.52,7.52,7.48,7.5,156800.0,7.52,7.52,7.48,7.5,156800.0
2013-03-13 09:45:00,7.51,7.53,7.5,7.53,78300.0,7.51,7.53,7.5,7.53,78300.0
2013-03-13 09:50:00,7.52,7.53,7.5,7.53,142600.0,7.52,7.53,7.5,7.53,142600.0
2013-03-13 09:55:00,7.53,7.55,7.52,7.54,85600.0,7.53,7.55,7.52,7.54,85600.0
2013-03-13 10:00:00,7.54,7.54,7.51,7.53,80500.0,7.54,7.54,7.51,7.53,80500.0
2013-03-13 10:05:00,7.53,7.54,7.51,7.53,627500.0,7.53,7.54,7.51,7.53,627500.0
2013-03-13 10:10:00,7.54,7.55,7.53,7.54,51600.0,7.54,7.55,7.53,7.54,51600.0
2013-03-13 10:15:00,7.54,7.55,7.54,7.54,15300.0,7.54,7.55,7.54,7.54,15300.0
2013-03-13 10:20:00,7.54,7.55,7.54,7.54,21200.0,7.54,7.55,7.54,7.54,21200.0
2013-03-13 10:25:00,7.54,7.55,7.54,7.55,21700.0,7.54,7.55,7.54,7.55,21700.0
2013-03-13 10:30:00,7.54,7.55,7.52,7.52,45300.0,7.54,7.55,7.52,7.52,45300.0
2013-03-13 10:35:00,7.53,7.53,7.52,7.52,12800.0,7.53,7.53,7.52,7.52,12800.0
2013-03-13 10:40:00,7.52,7.53,7.52,7.53,20100.0,7.52,7.53,7.52,7.53,20100.0
2013-03-13 10:45:00,7.53,7.53,7.52,7.52,12200.0,7.53,7.53,7.52,7.52,12200.0
2013-03-13 10:50:00,7.52,7.53,7.51,7.51,76000.0,7.52,7.53,7.51,7.51,76000.0
2013-03-13 10:55:00,7.51,7.52,7.51,7.51,14700.0,7.51,7.52,7.51,7.51,14700.0
2013-03-13 11:00:00,7.51,7.52,7.51,7.51,36100.0,7.51,7.52,7.51,7.51,36100.0
2013-03-13 11:05:00,7.52,7.52,7.51,7.51,22600.0,7.52,7.52,7.51,7.51,22600.0
2013-03-13 11:10:00,7.51,7.52,7.51,7.52,18900.0,7.51,7.52,7.51,7.52,18900.0
2013-03-13 11:15:00,7.51,7.52,7.51,7.52,25500.0,7.51,7.52,7.51,7.52,25500.0
2013-03-13 11:20:00,7.52,7.52,7.45,7.49,1604500.0,7.52,7.52,7.45,7.49,1604500.0
2013-03-13 11:25:00,7.49,7.52,7.48,7.51,821400.0,7.49,7.52,7.48,7.51,821400.0
2013-03-13 11:30:00,7.51,7.52,7.5,7.5,141600.0,7.51,7.52,7.5,7.5,141600.0
2013-03-13 11:35:00,7.51,7.52,7.5,7.52,50400.0,7.51,7.52,7.5,7.52,50400.0
2013-03-13 11:40:00,7.52,7.52,7.51,7.52,11900.0,7.52,7.52,7.51,7.52,11900.0
2013-03-13 11:45:00,7.52,7.52,7.51,7.52,14900.0,7.52,7.52,7.51,7.52,14900.0
2013-03-13 11:50:00,7.52,7.52,7.51,7.52,12900.0,7.52,7.52,7.51,7.52,12900.0
2013-03-13 11:55:00,7.52,7.52,7.51,7.51,87900.0,7.52,7.52,7.51,7.51,87900.0
2013-03-13 12:00:00,7.52,7.52,7.51,7.51,8300.0,7.52,7.52,7.51,7.51,8300.0
2013-03-13 12:05:00,7.52,7.52,7.51,7.51,13500.0,7.52,7.52,7.51,7.51,13500.0
2013-03-13 12:10:00,7.52,7.52,7.5,7.51,178200.0,7.52,7.52,7.5,7.51,178200.0
2013-03-13 12:15:00,7.5,7.51,7.5,7.5,15700.0,7.5,7.51,7.5,7.5,15700.0
2013-03-13 12:20:00,7.5,7.51,7.5,7.51,22800.0,7.5,7.51,7.5,7.51,22800.0
2013-03-13 12:25:00,7.51,7.51,7.5,7.51,38000.0,7.51,7.51,7.5,7.51,38000.0
2013-03-13 12:30:00,7.51,7.52,7.51,7.52,91800.0,7.51,7.52,7.51,7.52,91800.0
2013-03-13 12:35:00,7.52,7.52,7.51,7.52,42800.0,7.52,7.52,7.51,7.52,42800.0
2013-03-13 12:40:00,7.52,7.52,7.51,7.52,22100.0,7.52,7.52,7.51,7.52,22100.0
2013-03-13 12:45:00,7.51,7.52,7.51,7.52,16000.0,7.51,7.52,7.51,7.52,16000.0
2013-03-13 12:50:00,7.51,7.52,7.51,7.51,40800.0,7.51,7.52,7.51,7.51,40800.0
2013-03-13 12:55:00,7.52,7.52,7.51,7.51,18200.0,7.52,7.52,7.51,7.51,18200.0
2013-03-13 13:00:00,7.52,7.52,7.5,7.51,92200.0,7.52,7.52,7.5,7.51,92200.0
2013-03-13 13:05:00,7.5,7.51,7.5,7.51,45500.0,7.5,7.51,7.5,7.51,45500.0
2013-03-13 13:10:00,7.5,7.51,7.5,7.51,16600.0,7.5,7.51,7.5,7.51,16600.0
2013-03-13 13:15:00,7.51,7.51,7.5,7.51,10800.0,7.51,7.51,7.5,7.51,10800.0
2013-03-13 13:20:00,7.51,7.51,7.5,7.51,12900.0,7.51,7.51,7.5,7.51,12900.0
2013-03-13 13:25:00,7.51,7.51,7.5,7.51,11500.0,7.51,7.51,7.5,7.51,11500.0
2013-03-13 13:30:00,7.5,7.51,7.5,7.51,35700.0,7.5,7.51,7.5,7.51,35700.0
2013-03-13 13:35:00,7.51,7.51,7.5,7.51,10900.0,7.51,7.51,7.5,7.51,10900.0
2013-03-13 13:40:00,7.51,7.51,7.5,7.51,24700.0,7.51,7.51,7.5,7.51,24700.0
2013-03-13 13:45:00,7.51,7.51,7.5,7.51,64100.0,7.51,7.51,7.5,7.51,64100.0
2013-03-13 13:50:00,7.51,7.51,7.5,7.51,31400.0,7.51,7.51,7.5,7.51,31400.0
2013-03-13 13:55:00,7.51,7.51,7.5,7.51,24300.0,7.51,7.51,7.5,7.51,24300.0
2013-03-13 14:00:00,7.5,7.51,7.5,7.5,19500.0,7.5,7.51,7.5,7.5,19500.0
2013-03-13 14:05:00,7.5,7.51,7.5,7.5,20700.0,7.5,7.51,7.5,7.5,20700.0
2013-03-13 14:10:00,7.5,7.51,7.5,7.5,19800.0,7.5,7.51,7.5,7.5,19800.0
2013-03-13 14:15:00,7.51,7.51,7.5,7.51,17500.0,7.51,7.51,7.5,7.51,17500.0
2013-03-13 14:20:00,7.5,7.51,7.49,7.5,240200.0,7.5,7.51,7.49,7.5,240200.0
2013-03-13 14:25:00,7.5,7.51,7.49,7.51,89200.0,7.5,7.51,7.49,7.51,89200.0
2013-03-13 14:30:00,7.51,7.51,7.5,7.51,15500.0,7.51,7.51,7.5,7.51,15500.0
2013-03-13 14:35:00,7.5,7.51,7.5,7.51,11100.0,7.5,7.51,7.5,7.51,11100.0
2013-03-13 14:40:00,7.5,7.51,7.5,7.51,17100.0,7.5,7.51,7.5,7.51,17100.0
2013-03-13 14:45:00,7.51,7.51,7.5,7.51,16100.0,7.51,7.51,7.5,7.51,16100.0
2013-03-13 14:50:00,7.5,7.51,7.5,7.51,19400.0,7.5,7.51,7.5,7.51,19400.0
2013-03-13 14:55:00,7.5,7.51,7.5,7.51,28600.0,7.5,7.51,7.5,7.51,28600.0
2013-03-13 15:00:00,7.5,7.51,7.5,7.51,16200.0,7.5,7.51,7.5,7.51,16200.0
2013-03-13 15:05:00,7.5,7.51,7.5,7.51,37500.0,7.5,7.51,7.5,7.51,37500.0
2013-03-13 15:10:00,7.5,7.51,7.5,7.51,61400.0,7.5,7.51,7.5,7.51,61400.0
2013-03-13 15:15:00,7.5,7.51,7.5,7.51,54600.0,7.5,7.51,7.5,7.51,54600.0
2013-03-13 15:20:00,7.51,7.51,7.5,7.51,21600.0,7.51,7.51,7.5,7.51,21600.0
2013-03-13 15:25:00,7.51,7.51,7.5,7.51,39800.0,7.51,7.51,7.5,7.51,39800.0
2013-03-13 15:30:00,7.51,7.52,7.5,7.52,204800.0,7.51,7.52,7.5,7.52,204800.0
2013-03-13 15:35:00,7.51,7.53,7.51,7.53,115100.0,7.51,7.53,7.51,7.53,115100.0
2013-03-13 15:40:00,7.53,7.53,7.51,7.52,139700.0,7.53,7.53,7.51,7.52,139700.0
2013-03-13 15:45:00,7.51,7.52,7.51,7.52,48200.0,7.51,7.52,7.51,7.52,48200.0
2013-03-13 15:50:00,7.51,7.52,7.51,7.52,129800.0,7.51,7.52,7.51,7.52,129800.0
2013-03-13 15:55:00,7.52,7.53,7.52,7.52,374700.0,7.52,7.53,7.52,7.52,374700.0
2013-03-14 09:30:00,7.58,7.58,7.53,7.55,145500.0,7.58,7.58,7.53,7.55,145500.0
2013-03-14 09:35:00,7.54,7.56,7.51,7.52,121400.0,7.54,7.56,7.51,7.52,121400.0
2013-03-14 09:40:00,7.52,7.54,7.52,7.53,22100.0,7.52,7.54,7.52,7.53,22100.0
2013-03-14 09:45:00,7.53,7.54,7.52,7.52,57300.0,7.53,7.54,7.52,7.52,57300.0
2013-03-14 09:50:00,7.52,7.54,7.52,7.53,128600.0,7.52,7.54,7.52,7.53,128600.0
2013-03-14 09:55:00,7.54,7.54,7.51,7.52,302100.0,7.54,7.54,7.51,7.52,302100.0
2013-03-14 10:00:00,7.51,7.52,7.49,7.51,275500.0,7.51,7.52,7.49,7.51,275500.0
2013-03-14 10:05:00,7.51,7.54,7.51,7.53,261600.0,7.51,7.54,7.51,7.53,261600.0
2013-03-14 10:10:00,7.53,7.54,7.51,7.51,190400.0,7.53,7.54,7.51,7.51,190400.0
2013-03-14 10:15:00,7.51,7.52,7.51,7.52,25900.0,7.51,7.52,7.51,7.52,25900.0
2013-03-14 10:20:00,7.51,7.52,7.49,7.51,547100.0,7.51,7.52,7.49,7.51,547100.0
2013-03-14 10:25:00,7.51,7.53,7.5,7.52,328000.0,7.51,7.53,7.5,7.52,328000.0
2013-03-14 10:30:00,7.52,7.53,7.5,7.5,367600.0,7.52,7.53,7.5,7.5,367600.0
2013-03-14 10:35:00,7.5,7.52,7.5,7.5,240000.0,7.5,7.52,7.5,7.5,240000.0
2013-03-14 10:40:00,7.51,7.52,7.5,7.51,29300.0,7.51,7.52,7.5,7.51,29300.0
2013-03-14 10:45:00,7.52,7.54,7.52,7.53,138600.0,7.52,7.54,7.52,7.53,138600.0
2013-03-14 10:50:00,7.54,7.54,7.53,7.54,25400.0,7.54,7.54,7.53,7.54,25400.0
2013-03-14 10:55:00,7.54,7.54,7.53,7.54,18700.0,7.54,7.54,7.53,7.54,18700.0
2013-03-14 11:00:00,7.54,7.54,7.52,7.52,107200.0,7.54,7.54,7.52,7.52,107200.0
2013-03-14 11:05:00,7.53,7.53,7.51,7.53,139600.0,7.53,7.53,7.51,7.53,139600.0
2013-03-14 11:10:00,7.53,7.53,7.51,7.52,55300.0,7.53,7.53,7.51,7.52,55300.0
2013-03-14 11:15:00,7.52,7.52,7.49,7.49,454800.0,7.52,7.52,7.49,7.49,454800.0
2013-03-14 11:20:00,7.5,7.5,7.49,7.49,23800.0,7.5,7.5,7.49,7.49,23800.0
2013-03-14 11:25:00,7.5,7.5,7.49,7.49,23500.0,7.5,7.5,7.49,7.49,23500.0
2013-03-14 11:30:00,7.49,7.5,7.49,7.5,21600.0,7.49,7.5,7.49,7.5,21600.0
2013-03-14 11:35:00,7.5,7.52,7.49,7.52,80700.0,7.5,7.52,7.49,7.52,80700.0
2013-03-14 11:40:00,7.52,7.52,7.51,7.52,18500.0,7.52,7.52,7.51,7.52,18500.0
2013-03-14 11:45:00,7.52,7.52,7.51,7.52,42800.0,7.52,7.52,7.51,7.52,42800.0
2013-03-14 11:50:00,7.52,7.52,7.51,7.52,13700.0,7.52,7.52,7.51,7.52,13700.0
2013-03-14 11:55:00,7.52,7.53,7.51,7.52,96400.0,7.52,7.53,7.51,7.52,96400.0
2013-03-14 12:00:00,7.51,7.52,7.5,7.5,53300.0,7.51,7.52,7.5,7.5,53300.0
2013-03-14 12:05:00,7.5,7.52,7.5,7.52,77200.0,7.5,7.52,7.5,7.52,77200.0
2013-03-14 12:10:00,7.52,7.52,7.51,7.52,26000.0,7.52,7.52,7.51,7.52,26000.0
2013-03-14 12:15:00,7.52,7.52,7.51,7.52,11500.0,7.52,7.52,7.51,7.52,11500.0
2013-03-14 12:20:00,7.52,7.52,7.51,7.52,33200.0,7.52,7.52,7.51,7.52,33200.0
2013-03-14 12:25:00,7.52,7.52,7.51,7.52,55800.0,7.52,7.52,7.51,7.52,55800.0
2013-03-14 12:30:00,7.52,7.53,7.51,7.53,56400.0,7.52,7.53,7.51,7.53,56400.0
2013-03-14 12:35:00,7.53,7.53,7.52,7.53,34400.0,7.53,7.53,7.52,7.53,34400.0
2013-03-14 12:40:00,7.53,7.53,7.52,7.53,15800.0,7.53,7.53,7.52,7.53,15800.0
2013-03-14 12:45:00,7.53,7.53,7.52,7.53,21900.0,7.53,7.53,7.52,7.53,21900.0
2013-03-14 12:50:00,7.52,7.53,7.51,7.53,133300.0,7.52,7.53,7.51,7.53,133300.0
2013-03-14 12:55:00,7.52,7.53,7.52,7.53,13300.0,7.52,7.53,7.52,7.53,13300.0
2013-03-14 13:00:00,7.53,7.54,7.53,7.54,45200.0,7.53,7.54,7.53,7.54,45200.0
2013-03-14 13:05:00,7.54,7.54,7.52,7.52,150400.0,7.54,7.54,7.52,7.52,150400.0
2013-03-14 13:10:00,7.52,7.53,7.52,7.53,41500.0,7.52,7.53,7.52,7.53,41500.0
2013-03-14 13:15:00,7.53,7.53,7.51,7.52,94100.0,7.53,7.53,7.51,7.52,94100.0
2013-03-14 13:20:00,7.52,7.52,7.51,7.52,14200.0,7.52,7.52,7.51,7.52,14200.0
2013-03-14 13:25:00,7.52,7.52,7.51,7.52,12600.0,7.52,7.52,7.51,7.52,12600.0
2013-03-14 13:30:00,7.52,7.52,7.49,7.5,200300.0,7.52,7.52,7.49,7.5,200300.0
2013-03-14 13:35:00,7.49,7.5,7.49,7.5,25300.0,7.49,7.5,7.49,7.5,25300.0
2013-03-14 13:40:00,7.5,7.51,7.49,7.51,107300.0,7.5,7.51,7.49,7.51,107300.0
2013-03-14 13:45:00,7.5,7.51,7.5,7.51,29700.0,7.5,7.51,7.5,7.51,29700.0
2013-03-14 13:50:00,7.51,7.51,7.48,7.49,142700.0,7.51,7.51,7.48,7.49,142700.0
2013-03-14 13:55:00,7.49,7.49,7.48,7.49,56400.0,7.49,7.49,7.48,7.49,56400.0
2013-03-14 14:00:00,7.49,7.5,7.48,7.5,60600.0,7.49,7.5,7.48,7.5,60600.0
2013-03-14 14:05:00,7.5,7.51,7.49,7.51,40600.0,7.5,7.51,7.49,7.51,40600.0
2013-03-14 14:10:00,7.51,7.51,7.5,7.51,23800.0,7.51,7.51,7.5,7.51,23800.0
2013-03-14 14:15:00,7.5,7.51,7.5,7.51,23700.0,7.5,7.51,7.5,7.51,23700.0
2013-03-14 14:20:00,7.51,7.51,7.5,7.51,97600.0,7.51,7.51,7.5,7.51,97600.0
2013-03-14 14:25:00,7.5,7.51,7.5,7.51,28600.0,7.5,7.51,7.5,7.51,28600.0
2013-03-14 14:30:00,7.51,7.51,7.5,7.5,31000.0,7.51,7.51,7.5,7.5,31000.0
2013-03-14 14:35:00,7.5,7.51,7.5,7.51,35400.0,7.5,7.51,7.5,7.51,35400.0
2013-03-14 14:40:00,7.5,7.51,7.5,7.51,16400.0,7.5,7.51,7.5,7.51,16400.0
2013-03-14 14:45:00,7.51,7.51,7.5,7.51,19100.0,7.51,7.51,7.5,7.51,19100.0
2013-03-14 14:50:00,7.51,7.51,7.5,7.51,23200.0,7.51,7.51,7.5,7.51,23200.0
2013-03-14 14:55:00,7.51,7.51,7.5,7.51,25500.0,7.51,7.51,7.5,7.51,25500.0
2013-03-14 15:00:00,7.51,7.52,7.51,7.52,50300.0,7.51,7.52,7.51,7.52,50300.0
2013-03-14 15:05:00,7.52,7.52,7.51,7.52,33800.0,7.52,7.52,7.51,7.52,33800.0
2013-03-14 15:10:00,7.52,7.52,7.51,7.52,33100.0,7.52,7.52,7.51,7.52,33100.0
2013-03-14 15:15:00,7.51,7.52,7.51,7.52,34200.0,7.51,7.52,7.51,7.52,34200.0
2013-03-14 15:20:00,7.51,7.52,7.5,7.51,166900.0,7.51,7.52,7.5,7.51,166900.0
2013-03-14 15:25:00,7.51,7.51,7.5,7.51,19600.0,7.51,7.51,7.5,7.51,19600.0
2013-03-14 15:30:00,7.51,7.51,7.5,7.51,43700.0,7.51,7.51,7.5,7.51,43700.0
2013-03-14 15:35:00,7.51,7.51,7.49,7.49,186000.0,7.51,7.51,7.49,7.49,186000.0
2013-03-14 15:40:00,7.5,7.5,7.49,7.5,105500.0,7.5,7.5,7.49,7.5,105500.0
2013-03-14 15:45:00,7.5,7.52,7.5,7.52,333900.0,7.5,7.52,7.5,7.52,333900.0
2013-03-14 15:50:00,7.51,7.52,7.51,7.52,99700.0,7.51,7.52,7.51,7.52,99700.0
2013-03-14 15:55:00,7.52,7.52,7.51,7.51,435600.0,7.52,7.52,7.51,7.51,435600.0
2013-03-15 09:30:00,7.48,7.49,7.45,7.45,1696200.0,7.48,7.49,7.45,7.45,1696200.0
2013-03-15 09:35:00,7.45,7.46,7.44,7.46,195700.0,7.45,7.46,7.44,7.46,195700.0
2013-03-15 09:40:00,7.46,7.46,7.44,7.45,113100.0,7.46,7.46,7.44,7.45,113100.0
2013-03-15 09:45:00,7.45,7.46,7.44,7.46,63800.0,7.45,7.46,7.44,7.46,63800.0
2013-03-15 09:50:00,7.47,7.48,7.43,7.43,178500.0,7.47,7.48,7.43,7.43,178500.0
2013-03-15 09:55:00,7.44,7.44,7.37,7.39,355300.0,7.44,7.44,7.37,7.39,355300.0
2013-03-15 10:00:00,7.39,7.4,7.38,7.4,157800.0,7.39,7.4,7.38,7.4,157800.0
2013-03-15 10:05:00,7.39,7.44,7.39,7.43,477600.0,7.39,7.44,7.39,7.43,477600.0
2013-03-15 10:10:00,7.42,7.44,7.42,7.42,350800.0,7.42,7.44,7.42,7.42,350800.0
2013-03-15 10:15:00,7.42,7.44,7.41,7.44,125100.0,7.42,7.44,7.41,7.44,125100.0
2013-03-15 10:20:00,7.44,7.46,7.44,7.46,123700.0,7.44,7.46,7.44,7.46,123700.0
2013-03-15 10:25:00,7.46,7.47,7.46,7.46,40200.0,7.46,7.47,7.46,7.46,40200.0
2013-03-15 10:30:00,7.47,7.47,7.46,7.46,38200.0,7.47,7.47,7.46,7.46,38200.0
2013-03-15 10:35:00,7.47,7.47,7.46,7.47,69700.0,7.47,7.47,7.46,7.47,69700.0
2013-03-15 10:40:00,7.47,7.49,7.46,7.49,62300.0,7.47,7.49,7.46,7.49,62300.0
2013-03-15 10:45:00,7.49,7.49,7.46,7.46,159300.0,7.49,7.49,7.46,7.46,159300.0
2013-03-15 10:50:00,7.46,7.47,7.45,7.45,54200.0,7.46,7.47,7.45,7.45,54200.0
2013-03-15 10:55:00,7.45,7.46,7.44,7.44,29000.0,7.45,7.46,7.44,7.44,29000.0
2013-03-15 11:00:00,7.45,7.45,7.43,7.44,68000.0,7.45,7.45,7.43,7.44,68000.0
2013-03-15 11:05:00,7.43,7.44,7.43,7.44,10400.0,7.43,7.44,7.43,7.44,10400.0
2013-03-15 11:10:00,7.43,7.44,7.43,7.44,39100.0,7.43,7.44,7.43,7.44,39100.0
2013-03-15 11:15:00,7.44,7.44,7.43,7.44,12700.0,7.44,7.44,7.43,7.44,12700.0
2013-03-15 11:20:00,7.44,7.44,7.42,7.42,106700.0,7.44,7.44,7.42,7.42,106700.0
2013-03-15 11:25:00,7.43,7.43,7.41,7.41,55300.0,7.43,7.43,7.41,7.41,55300.0
2013-03-15 11:30:00,7.42,7.42,7.4,7.4,142300.0,7.42,7.42,7.4,7.4,142300.0
2013-03-15 11:35:00,7.4,7.42,7.39,7.41,468400.0,7.4,7.42,7.39,7.41,468400.0
2013-03-15 11:40:00,7.41,7.42,7.41,7.41,48100.0,7.41,7.42,7.41,7.41,48100.0
2013-03-15 11:45:00,7.42,7.43,7.41,7.43,58100.0,7.42,7.43,7.41,7.43,58100.0
2013-03-15 11:50:00,7.43,7.43,7.42,7.42,12300.0,7.43,7.43,7.42,7.42,12300.0
2013-03-15 11:55:00,7.43,7.43,7.42,7.43,17800.0,7.43,7.43,7.42,7.43,17800.0
2013-03-15 12:00:00,7.42,7.43,7.42,7.42,41500.0,7.42,7.43,7.42,7.42,41500.0
2013-03-15 12:05:00,7.42,7.43,7.42,7.43,17400.0,7.42,7.43,7.42,7.43,17400.0
2013-03-15 12:10:00,7.42,7.43,7.42,7.42,19100.0,7.42,7.43,7.42,7.42,19100.0
2013-03-15 12:15:00,7.42,7.43,7.42,7.42,16600.0,7.42,7.43,7.42,7.42,16600.0
2013-03-15 12:20:00,7.42,7.43,7.42,7.43,23400.0,7.42,7.43,7.42,7.43,23400.0
2013-03-15 12:25:00,7.42,7.43,7.42,7.42,35200.0,7.42,7.43,7.42,7.42,35200.0
2013-03-15 12:30:00,7.42,7.44,7.42,7.43,111900.0,7.42,7.44,7.42,7.43,111900.0
2013-03-15 12:35:00,7.43,7.44,7.43,7.43,17600.0,7.43,7.44,7.43,7.43,17600.0
2013-03-15 12:40:00,7.43,7.44,7.43,7.43,16500.0,7.43,7.44,7.43,7.43,16500.0
2013-03-15 12:45:00,7.44,7.44,7.43,7.43,24300.0,7.44,7.44,7.43,7.43,24300.0
2013-03-15 12:50:00,7.44,7.44,7.42,7.42,61900.0,7.44,7.44,7.42,7.42,61900.0
2013-03-15 12:55:00,7.42,7.43,7.42,7.42,22000.0,7.42,7.43,7.42,7.42,22000.0
2013-03-15 13:00:00,7.42,7.43,7.41,7.41,48100.0,7.42,7.43,7.41,7.41,48100.0
2013-03-15 13:05:00,7.42,7.42,7.41,7.41,39500.0,7.42,7.42,7.41,7.41,39500.0
2013-03-15 13:10:00,7.41,7.42,7.39,7.39,198300.0,7.41,7.42,7.39,7.39,198300.0
2013-03-15 13:15:00,7.4,7.42,7.39,7.42,125200.0,7.4,7.42,7.39,7.42,125200.0
2013-03-15 13:20:00,7.41,7.42,7.41,7.41,26700.0,7.41,7.42,7.41,7.41,26700.0
2013-03-15 13:25:00,7.42,7.42,7.41,7.41,14600.0,7.42,7.42,7.41,7.41,14600.0
2013-03-15 13:30:00,7.41,7.42,7.41,7.42,39700.0,7.41,7.42,7.41,7.42,39700.0
2013-03-15 13:35:00,7.42,7.42,7.41,7.42,34900.0,7.42,7.42,7.41,7.42,34900.0
2013-03-15 13:40:00,7.41,7.42,7.41,7.41,38200.0,7.41,7.42,7.41,7.41,38200.0
2013-03-15 13:45:00,7.42,7.42,7.41,7.41,72800.0,7.42,7.42,7.41,7.41,72800.0
2013-03-15 13:50:00,7.41,7.42,7.4,7.41,71700.0,7.41,7.42,7.4,7.41,71700.0
2013-03-15 13:55:00,7.42,7.42,7.4,7.4,73000.0,7.42,7.42,7.4,7.4,73000.0
2013-03-15 14:00:00,7.41,7.42,7.4,7.41,192100.0,7.41,7.42,7.4,7.41,192100.0
2013-03-15 14:05:00,7.42,7.43,7.41,7.42,271000.0,7.42,7.43,7.41,7.42,271000.0
2013-03-15 14:10:00,7.41,7.42,7.41,7.42,12600.0,7.41,7.42,7.41,7.42,12600.0
2013-03-15 14:15:00,7.42,7.42,7.4,7.4,411000.0,7.42,7.42,7.4,7.4,411000.0
2013-03-15 14:20:00,7.4,7.41,7.38,7.39,259100.0,7.4,7.41,7.38,7.39,259100.0
2013-03-15 14:25:00,7.38,7.39,7.38,7.38,60600.0,7.38,7.39,7.38,7.38,60600.0
2013-03-15 14:30:00,7.38,7.39,7.38,7.38,41000.0,7.38,7.39,7.38,7.38,41000.0
2013-03-15 14:35:00,7.38,7.39,7.37,7.38,121100.0,7.38,7.39,7.37,7.38,121100.0
2013-03-15 14:40:00,7.37,7.38,7.37,7.37,24600.0,7.37,7.38,7.37,7.37,24600.0
2013-03-15 14:45:00,7.38,7.38,7.37,7.37,39800.0,7.38,7.38,7.37,7.37,39800.0
2013-03-15 14:50:00,7.38,7.38,7.36,7.36,114800.0,7.38,7.38,7.36,7.36,114800.0
2013-03-15 14:55:00,7.36,7.37,7.36,7.36,33100.0,7.36,7.37,7.36,7.36,33100.0
2013-03-15 15:00:00,7.37,7.38,7.36,7.38,149300.0,7.37,7.38,7.36,7.38,149300.0
2013-03-15 15:05:00,7.38,7.42,7.37,7.41,1103300.0,7.38,7.42,7.37,7.41,1103300.0
2013-03-15 15:10:00,7.41,7.42,7.41,7.41,17900.0,7.41,7.42,7.41,7.41,17900.0
2013-03-15 15:15:00,7.41,7.42,7.4,7.4,73800.0,7.41,7.42,7.4,7.4,73800.0
2013-03-15 15:20:00,7.41,7.41,7.4,7.4,49300.0,7.41,7.41,7.4,7.4,49300.0
2013-03-15 15:25:00,7.41,7.41,7.4,7.4,27100.0,7.41,7.41,7.4,7.4,27100.0
2013-03-15 15:30:00,7.4,7.41,7.4,7.41,21100.0,7.4,7.41,7.4,7.41,21100.0
2013-03-15 15:35:00,7.41,7.41,7.4,7.4,48200.0,7.41,7.41,7.4,7.4,48200.0
2013-03-15 15:40:00,7.4,7.41,7.4,7.4,42200.0,7.4,7.41,7.4,7.4,42200.0
2013-03-15 15:45:00,7.41,7.41,7.4,7.4,123600.0,7.41,7.41,7.4,7.4,123600.0
2013-03-15 15:50:00,7.4,7.41,7.4,7.41,160700.0,7.4,7.41,7.4,7.41,160700.0
2013-03-15 15:55:00,7.41,7.41,7.4,7.41,560000.0,7.41,7.41,7.4,7.41,560000.0
2013-03-18 09:30:00,7.3,7.34,7.29,7.31,268800.0,7.3,7.34,7.29,7.31,268800.0
2013-03-18 09:35:00,7.31,7.32,7.29,7.32,96000.0,7.31,7.32,7.29,7.32,96000.0
2013-03-18 09:40:00,7.32,7.33,7.32,7.33,44000.0,7.32,7.33,7.32,7.33,44000.0
2013-03-18 09:45:00,7.33,7.34,7.32,7.34,48600.0,7.33,7.34,7.32,7.34,48600.0
2013-03-18 09:50:00,7.33,7.35,7.32,7.35,111900.0,7.33,7.35,7.32,7.35,111900.0
2013-03-18 09:55:00,7.35,7.35,7.34,7.35,19700.0,7.35,7.35,7.34,7.35,19700.0
2013-03-18 10:00:00,7.34,7.35,7.33,7.35,80500.0,7.34,7.35,7.33,7.35,80500.0
2013-03-18 10:05:00,7.35,7.35,7.34,7.34,34200.0,7.35,7.35,7.34,7.34,34200.0
2013-03-18 10:10:00,7.35,7.38,7.33,7.38,1151700.0,7.35,7.38,7.33,7.38,1151700.0
2013-03-18 10:15:00,7.38,7.38,7.35,7.35,430800.0,7.38,7.38,7.35,7.35,430800.0
2013-03-18 10:20:00,7.36,7.36,7.35,7.35,36500.0,7.36,7.36,7.35,7.35,36500.0
2013-03-18 10:25:00,7.36,7.36,7.35,7.36,32400.0,7.36,7.36,7.35,7.36,32400.0
2013-03-18 10:30:00,7.36,7.37,7.34,7.35,145100.0,7.36,7.37,7.34,7.35,145100.0
2013-03-18 10:35:00,7.35,7.35,7.34,7.35,24000.0,7.35,7.35,7.34,7.35,24000.0
2013-03-18 10:40:00,7.35,7.35,7.32,7.32,74600.0,7.35,7.35,7.32,7.32,74600.0
2013-03-18 10:45:00,7.32,7.36,7.31,7.33,397500.0,7.32,7.36,7.31,7.33,397500.0
2013-03-18 10:50:00,7.33,7.34,7.33,7.33,26200.0,7.33,7.34,7.33,7.33,26200.0
2013-03-18 10:55:00,7.33,7.34,7.33,7.34,35500.0,7.33,7.34,7.33,7.34,35500.0
2013-03-18 11:00:00,7.34,7.34,7.33,7.33,61700.0,7.34,7.34,7.33,7.33,61700.0
2013-03-18 11:05:00,7.33,7.33,7.32,7.33,53700.0,7.33,7.33,7.32,7.33,53700.0
2013-03-18 11:10:00,7.33,7.35,7.33,7.34,439000.0,7.33,7.35,7.33,7.34,439000.0
2013-03-18 11:15:00,7.33,7.34,7.33,7.33,23200.0,7.33,7.34,7.33,7.33,23200.0
2013-03-18 11:20:00,7.33,7.34,7.33,7.33,34500.0,7.33,7.34,7.33,7.33,34500.0
2013-03-18 11:25:00,7.33,7.34,7.33,7.33,23000.0,7.33,7.34,7.33,7.33,23000.0
2013-03-18 11:30:00,7.33,7.33,7.32,7.32,36600.0,7.33,7.33,7.32,7.32,36600.0
2013-03-18 11:35:00,7.32,7.33,7.32,7.32,27000.0,7.32,7.33,7.32,7.32,27000.0
2013-03-18 11:40:00,7.32,7.34,7.3,7.33,644400.0,7.32,7.34,7.3,7.33,644400.0
2013-03-18 11:45:00,7.33,7.35,7.33,7.35,78500.0,7.33,7.35,7.33,7.35,78500.0
2013-03-18 11:50:00,7.35,7.37,7.35,7.37,80500.0,7.35,7.37,7.35,7.37,80500.0
2013-03-18 11:55:00,7.37,7.38,7.35,7.37,353000.0,7.37,7.38,7.35,7.37,353000.0
2013-03-18 12:00:00,7.37,7.38,7.36,7.38,54100.0,7.37,7.38,7.36,7.38,54100.0
2013-03-18 12:05:00,7.38,7.39,7.37,7.38,41200.0,7.38,7.39,7.37,7.38,41200.0
2013-03-18 12:10:00,7.38,7.39,7.38,7.38,15900.0,7.38,7.39,7.38,7.38,15900.0
2013-03-18 12:15:00,7.38,7.39,7.38,7.39,16200.0,7.38,7.39,7.38,7.39,16200.0
2013-03-18 12:20:00,7.39,7.39,7.37,7.39,43600.0,7.39,7.39,7.37,7.39,43600.0
2013-03-18 12:25:00,7.39,7.39,7.38,7.38,6900.0,7.39,7.39,7.38,7.38,6900.0
2013-03-18 12:30:00,7.38,7.39,7.38,7.38,16600.0,7.38,7.39,7.38,7.38,16600.0
2013-03-18 12:35:00,7.38,7.39,7.38,7.38,20500.0,7.38,7.39,7.38,7.38,20500.0
2013-03-18 12:40:00,7.38,7.39,7.37,7.37,39900.0,7.38,7.39,7.37,7.37,39900.0
2013-03-18 12:45:00,7.37,7.38,7.36,7.36,58100.0,7.37,7.38,7.36,7.36,58100.0
2013-03-18 12:50:00,7.37,7.37,7.36,7.36,3500.0,7.37,7.37,7.36,7.36,3500.0
2013-03-18 12:55:00,7.37,7.38,7.36,7.37,67000.0,7.37,7.38,7.36,7.37,67000.0
2013-03-18 13:00:00,7.38,7.38,7.36,7.36,38800.0,7.38,7.38,7.36,7.36,38800.0
2013-03-18 13:05:00,7.37,7.37,7.36,7.37,3900.0,7.37,7.37,7.36,7.37,3900.0
2013-03-18 13:10:00,7.37,7.37,7.36,7.37,31500.0,7.37,7.37,7.36,7.37,31500.0
2013-03-18 13:15:00,7.37,7.37,7.36,7.37,3400.0,7.37,7.37,7.36,7.37,3400.0
2013-03-18 13:20:00,7.37,7.37,7.36,7.36,25200.0,7.37,7.37,7.36,7.36,25200.0
2013-03-18 13:25:00,7.37,7.37,7.35,7.36,69400.0,7.37,7.37,7.35,7.36,69400.0
2013-03-18 13:30:00,7.36,7.37,7.35,7.36,85700.0,7.36,7.37,7.35,7.36,85700.0
2013-03-18 13:35:00,7.36,7.37,7.35,7.36,59800.0,7.36,7.37,7.35,7.36,59800.0
2013-03-18 13:40:00,7.37,7.37,7.36,7.36,8800.0,7.37,7.37,7.36,7.36,8800.0
2013-03-18 13:45:00,7.36,7.37,7.36,7.37,9200.0,7.36,7.37,7.36,7.37,9200.0
2013-03-18 13:50:00,7.37,7.37,7.36,7.36,28100.0,7.37,7.37,7.36,7.36,28100.0
2013-03-18 13:55:00,7.36,7.37,7.35,7.35,37500.0,7.36,7.37,7.35,7.35,37500.0
2013-03-18 14:00:00,7.36,7.37,7.35,7.36,64600.0,7.36,7.37,7.35,7.36,64600.0
2013-03-18 14:05:00,7.36,7.37,7.36,7.36,22100.0,7.36,7.37,7.36,7.36,22100.0
2013-03-18 14:10:00,7.37,7.37,7.36,7.37,146800.0,7.37,7.37,7.36,7.37,146800.0
2013-03-18 14:15:00,7.37,7.38,7.37,7.38,21800.0,7.37,7.38,7.37,7.38,21800.0
2013-03-18 14:20:00,7.38,7.38,7.36,7.37,40600.0,7.38,7.38,7.36,7.37,40600.0
2013-03-18 14:25:00,7.37,7.38,7.36,7.37,53300.0,7.37,7.38,7.36,7.37,53300.0
2013-03-18 14:30:00,7.38,7.39,7.37,7.37,79000.0,7.38,7.39,7.37,7.37,79000.0
2013-03-18 14:35:00,7.37,7.38,7.36,7.37,89500.0,7.37,7.38,7.36,7.37,89500.0
2013-03-18 14:40:00,7.36,7.38,7.36,7.37,83400.0,7.36,7.38,7.36,7.37,83400.0
2013-03-18 14:45:00,7.37,7.38,7.36,7.36,29400.0,7.37,7.38,7.36,7.36,29400.0
2013-03-18 14:50:00,7.36,7.37,7.36,7.36,31600.0,7.36,7.37,7.36,7.36,31600.0
2013-03-18 14:55:00,7.37,7.37,7.35,7.35,84900.0,7.37,7.37,7.35,7.35,84900.0
2013-03-18 15:00:00,7.35,7.36,7.35,7.35,36500.0,7.35,7.36,7.35,7.35,36500.0
2013-03-18 15:05:00,7.36,7.36,7.34,7.36,137200.0,7.36,7.36,7.34,7.36,137200.0
2013-03-18 15:10:00,7.36,7.36,7.35,7.36,28400.0,7.36,7.36,7.35,7.36,28400.0
2013-03-18 15:15:00,7.36,7.36,7.32,7.35,843900.0,7.36,7.36,7.32,7.35,843900.0
2013-03-18 15:20:00,7.35,7.36,7.34,7.35,126800.0,7.35,7.36,7.34,7.35,126800.0
2013-03-18 15:25:00,7.35,7.35,7.33,7.34,120200.0,7.35,7.35,7.33,7.34,120200.0
2013-03-18 15:30:00,7.35,7.35,7.34,7.35,21200.0,7.35,7.35,7.34,7.35,21200.0
2013-03-18 15:35:00,7.35,7.35,7.33,7.34,139000.0,7.35,7.35,7.33,7.34,139000.0
2013-03-18 15:40:00,7.34,7.37,7.33,7.34,569000.0,7.34,7.37,7.33,7.34,569000.0
2013-03-18 15:45:00,7.35,7.35,7.33,7.34,108900.0,7.35,7.35,7.33,7.34,108900.0
2013-03-18 15:50:00,7.34,7.34,7.33,7.33,94700.0,7.34,7.34,7.33,7.33,94700.0
2013-03-18 15:55:00,7.33,7.34,7.32,7.33,366700.0,7.33,7.34,7.32,7.33,366700.0
2013-03-19 09:30:00,7.35,7.42,7.34,7.42,117600.0,7.35,7.42,7.34,7.42,117600.0
2013-03-19 09:35:00,7.42,7.42,7.37,7.38,190400.0,7.42,7.42,7.37,7.38,190400.0
2013-03-19 09:40:00,7.38,7.41,7.38,7.41,143000.0,7.38,7.41,7.38,7.41,143000.0
2013-03-19 09:45:00,7.41,7.42,7.41,7.41,37000.0,7.41,7.42,7.41,7.41,37000.0
2013-03-19 09:50:00,7.42,7.43,7.41,7.42,25500.0,7.42,7.43,7.41,7.42,25500.0
2013-03-19 09:55:00,7.43,7.43,7.41,7.42,31200.0,7.43,7.43,7.41,7.42,31200.0
2013-03-19 10:00:00,7.41,7.42,7.4,7.41,54900.0,7.41,7.42,7.4,7.41,54900.0
2013-03-19 10:05:00,7.41,7.41,7.39,7.4,91400.0,7.41,7.41,7.39,7.4,91400.0
2013-03-19 10:10:00,7.39,7.42,7.38,7.41,215300.0,7.39,7.42,7.38,7.41,215300.0
2013-03-19 10:15:00,7.41,7.41,7.4,7.4,46800.0,7.41,7.41,7.4,7.4,46800.0
2013-03-19 10:20:00,7.4,7.41,7.38,7.39,119000.0,7.4,7.41,7.38,7.39,119000.0
2013-03-19 10:25:00,7.38,7.39,7.37,7.37,31600.0,7.38,7.39,7.37,7.37,31600.0
2013-03-19 10:30:00,7.37,7.38,7.34,7.36,371400.0,7.37,7.38,7.34,7.36,371400.0
2013-03-19 10:35:00,7.36,7.37,7.34,7.36,145700.0,7.36,7.37,7.34,7.36,145700.0
2013-03-19 10:40:00,7.36,7.37,7.35,7.37,41100.0,7.36,7.37,7.35,7.37,41100.0
2013-03-19 10:45:00,7.37,7.37,7.35,7.36,32400.0,7.37,7.37,7.35,7.36,32400.0
2013-03-19 10:50:00,7.35,7.36,7.34,7.36,54000.0,7.35,7.36,7.34,7.36,54000.0
2013-03-19 10:55:00,7.36,7.36,7.33,7.36,594100.0,7.36,7.36,7.33,7.36,594100.0
2013-03-19 11:00:00,7.36,7.37,7.34,7.37,699400.0,7.36,7.37,7.34,7.37,699400.0
2013-03-19 11:05:00,7.37,7.4,7.37,7.39,393800.0,7.37,7.4,7.37,7.39,393800.0
2013-03-19 11:10:00,7.39,7.39,7.38,7.39,18700.0,7.39,7.39,7.38,7.39,18700.0
2013-03-19 11:15:00,7.39,7.39,7.38,7.39,6200.0,7.39,7.39,7.38,7.39,6200.0
2013-03-19 11:20:00,7.39,7.39,7.38,7.39,11400.0,7.39,7.39,7.38,7.39,11400.0
2013-03-19 11:25:00,7.39,7.4,7.39,7.4,33500.0,7.39,7.4,7.39,7.4,33500.0
2013-03-19 11:30:00,7.4,7.4,7.39,7.4,39500.0,7.4,7.4,7.39,7.4,39500.0
2013-03-19 11:35:00,7.39,7.4,7.39,7.39,14800.0,7.39,7.4,7.39,7.39,14800.0
2013-03-19 11:40:00,7.4,7.4,7.38,7.39,133000.0,7.4,7.4,7.38,7.39,133000.0
2013-03-19 11:45:00,7.39,7.39,7.37,7.38,63900.0,7.39,7.39,7.37,7.38,63900.0
2013-03-19 11:50:00,7.38,7.38,7.35,7.36,80000.0,7.38,7.38,7.35,7.36,80000.0
2013-03-19 11:55:00,7.35,7.36,7.31,7.33,230400.0,7.35,7.36,7.31,7.33,230400.0
2013-03-19 12:00:00,7.32,7.33,7.31,7.32,182600.0,7.32,7.33,7.31,7.32,182600.0
2013-03-19 12:05:00,7.33,7.33,7.32,7.33,11100.0,7.33,7.33,7.32,7.33,11100.0
2013-03-19 12:10:00,7.32,7.33,7.29,7.29,207100.0,7.32,7.33,7.29,7.29,207100.0
2013-03-19 12:15:00,7.29,7.3,7.27,7.29,187100.0,7.29,7.3,7.27,7.29,187100.0
2013-03-19 12:20:00,7.3,7.31,7.29,7.31,74500.0,7.3,7.31,7.29,7.31,74500.0
2013-03-19 12:25:00,7.31,7.31,7.3,7.3,25200.0,7.31,7.31,7.3,7.3,25200.0
2013-03-19 12:30:00,7.3,7.31,7.29,7.29,58500.0,7.3,7.31,7.29,7.29,58500.0
2013-03-19 12:35:00,7.29,7.3,7.27,7.27,146700.0,7.29,7.3,7.27,7.27,146700.0
2013-03-19 12:40:00,7.27,7.31,7.27,7.3,465000.0,7.27,7.31,7.27,7.3,465000.0
2013-03-19 12:45:00,7.3,7.3,7.28,7.29,160200.0,7.3,7.3,7.28,7.29,160200.0
2013-03-19 12:50:00,7.29,7.29,7.28,7.29,57900.0,7.29,7.29,7.28,7.29,57900.0
2013-03-19 12:55:00,7.28,7.29,7.28,7.29,70800.0,7.28,7.29,7.28,7.29,70800.0
2013-03-19 13:00:00,7.29,7.29,7.28,7.29,69500.0,7.29,7.29,7.28,7.29,69500.0
2013-03-19 13:05:00,7.29,7.31,7.28,7.3,171900.0,7.29,7.31,7.28,7.3,171900.0
2013-03-19 13:10:00,7.3,7.31,7.28,7.28,137600.0,7.3,7.31,7.28,7.28,137600.0
2013-03-19 13:15:00,7.28,7.29,7.25,7.25,148800.0,7.28,7.29,7.25,7.25,148800.0
2013-03-19 13:20:00,7.25,7.26,7.25,7.26,35100.0,7.25,7.26,7.25,7.26,35100.0
2013-03-19 13:25:00,7.25,7.28,7.24,7.27,131800.0,7.25,7.28,7.24,7.27,131800.0
2013-03-19 13:30:00,7.27,7.29,7.26,7.28,145200.0,7.27,7.29,7.26,7.28,145200.0
2013-03-19 13:35:00,7.28,7.28,7.25,7.27,122600.0,7.28,7.28,7.25,7.27,122600.0
2013-03-19 13:40:00,7.27,7.28,7.26,7.28,51900.0,7.27,7.28,7.26,7.28,51900.0
2013-03-19 13:45:00,7.28,7.28,7.27,7.28,6700.0,7.28,7.28,7.27,7.28,6700.0
2013-03-19 13:50:00,7.28,7.28,7.27,7.27,67200.0,7.28,7.28,7.27,7.27,67200.0
2013-03-19 13:55:00,7.27,7.29,7.26,7.28,80000.0,7.27,7.29,7.26,7.28,80000.0
2013-03-19 14:00:00,7.28,7.29,7.28,7.29,50900.0,7.28,7.29,7.28,7.29,50900.0
2013-03-19 14:05:00,7.29,7.29,7.27,7.29,121700.0,7.29,7.29,7.27,7.29,121700.0
2013-03-19 14:10:00,7.29,7.29,7.26,7.26,130600.0,7.29,7.29,7.26,7.26,130600.0
2013-03-19 14:15:00,7.26,7.27,7.25,7.26,71700.0,7.26,7.27,7.25,7.26,71700.0
2013-03-19 14:20:00,7.26,7.27,7.24,7.27,201900.0,7.26,7.27,7.24,7.27,201900.0
2013-03-19 14:25:00,7.28,7.29,7.27,7.28,172900.0,7.28,7.29,7.27,7.28,172900.0
2013-03-19 14:30:00,7.28,7.3,7.27,7.29,73000.0,7.28,7.3,7.27,7.29,73000.0
2013-03-19 14:35:00,7.29,7.3,7.28,7.29,36200.0,7.29,7.3,7.28,7.29,36200.0
2013-03-19 14:40:00,7.29,7.3,7.27,7.27,74400.0,7.29,7.3,7.27,7.27,74400.0
2013-03-19 14:45:00,7.27,7.28,7.27,7.27,55300.0,7.27,7.28,7.27,7.27,55300.0
2013-03-19 14:50:00,7.27,7.28,7.26,7.28,91000.0,7.27,7.28,7.26,7.28,91000.0
2013-03-19 14:55:00,7.27,7.28,7.26,7.26,56800.0,7.27,7.28,7.26,7.26,56800.0
2013-03-19 15:00:00,7.26,7.27,7.26,7.26,72100.0,7.26,7.27,7.26,7.26,72100.0
2013-03-19 15:05:00,7.27,7.27,7.24,7.27,187000.0,7.27,7.27,7.24,7.27,187000.0
2013-03-19 15:10:00,7.27,7.31,7.26,7.31,152100.0,7.27,7.31,7.26,7.31,152100.0
2013-03-19 15:15:00,7.31,7.32,7.28,7.29,195700.0,7.31,7.32,7.28,7.29,195700.0
2013-03-19 15:20:00,7.29,7.3,7.26,7.28,144200.0,7.29,7.3,7.26,7.28,144200.0
2013-03-19 15:25:00,7.27,7.29,7.27,7.27,109100.0,7.27,7.29,7.27,7.27,109100.0
2013-03-19 15:30:00,7.27,7.28,7.26,7.27,97400.0,7.27,7.28,7.26,7.27,97400.0
2013-03-19 15:35:00,7.27,7.29,7.27,7.29,138500.0,7.27,7.29,7.27,7.29,138500.0
2013-03-19 15:40:00,7.29,7.29,7.27,7.27,118100.0,7.29,7.29,7.27,7.27,118100.0
2013-03-19 15:45:00,7.27,7.28,7.27,7.28,165200.0,7.27,7.28,7.27,7.28,165200.0
2013-03-19 15:50:00,7.27,7.3,7.27,7.29,369800.0,7.27,7.3,7.27,7.29,369800.0
2013-03-19 15:55:00,7.29,7.3,7.27,7.28,837600.0,7.29,7.3,7.27,7.28,837600.0
2013-03-20 09:30:00,7.31,7.33,7.3,7.3,108700.0,7.31,7.33,7.3,7.3,108700.0
2013-03-20 09:35:00,7.3,7.36,7.3,7.36,58900.0,7.3,7.36,7.3,7.36,58900.0
2013-03-20 09:40:00,7.35,7.36,7.35,7.35,10200.0,7.35,7.36,7.35,7.35,10200.0
2013-03-20 09:45:00,7.36,7.36,7.33,7.33,65300.0,7.36,7.36,7.33,7.33,65300.0
2013-03-20 09:50:00,7.33,7.35,7.33,7.34,43200.0,7.33,7.35,7.33,7.34,43200.0
2013-03-20 09:55:00,7.35,7.35,7.34,7.35,10600.0,7.35,7.35,7.34,7.35,10600.0
2013-03-20 10:00:00,7.34,7.37,7.34,7.36,62100.0,7.34,7.37,7.34,7.36,62100.0
2013-03-20 10:05:00,7.37,7.37,7.34,7.35,136500.0,7.37,7.37,7.34,7.35,136500.0
2013-03-20 10:10:00,7.35,7.37,7.35,7.37,49500.0,7.35,7.37,7.35,7.37,49500.0
2013-03-20 10:15:00,7.37,7.37,7.36,7.37,13400.0,7.37,7.37,7.36,7.37,13400.0
2013-03-20 10:20:00,7.37,7.37,7.35,7.36,89300.0,7.37,7.37,7.35,7.36,89300.0
2013-03-20 10:25:00,7.36,7.36,7.32,7.33,241700.0,7.36,7.36,7.32,7.33,241700.0
2013-03-20 10:30:00,7.33,7.36,7.31,7.36,1086900.0,7.33,7.36,7.31,7.36,1086900.0
2013-03-20 10:35:00,7.35,7.36,7.33,7.36,290500.0,7.35,7.36,7.33,7.36,290500.0
2013-03-20 10:40:00,7.36,7.36,7.35,7.36,17600.0,7.36,7.36,7.35,7.36,17600.0
2013-03-20 10:45:00,7.36,7.37,7.35,7.37,36200.0,7.36,7.37,7.35,7.37,36200.0
2013-03-20 10:50:00,7.37,7.38,7.36,7.38,26000.0,7.37,7.38,7.36,7.38,26000.0
2013-03-20 10:55:00,7.38,7.39,7.38,7.39,32100.0,7.38,7.39,7.38,7.39,32100.0
2013-03-20 11:00:00,7.39,7.39,7.38,7.39,13200.0,7.39,7.39,7.38,7.39,13200.0
2013-03-20 11:05:00,7.39,7.39,7.38,7.39,17600.0,7.39,7.39,7.38,7.39,17600.0
2013-03-20 11:10:00,7.39,7.4,7.38,7.4,21500.0,7.39,7.4,7.38,7.4,21500.0
2013-03-20 11:15:00,7.4,7.4,7.38,7.39,117100.0,7.4,7.4,7.38,7.39,117100.0
2013-03-20 11:20:00,7.39,7.39,7.38,7.39,13400.0,7.39,7.39,7.38,7.39,13400.0
2013-03-20 11:25:00,7.38,7.39,7.38,7.38,8500.0,7.38,7.39,7.38,7.38,8500.0
2013-03-20 11:30:00,7.39,7.39,7.38,7.39,771700.0,7.39,7.39,7.38,7.39,771700.0
2013-03-20 11:35:00,7.38,7.4,7.38,7.4,41900.0,7.38,7.4,7.38,7.4,41900.0
2013-03-20 11:40:00,7.4,7.4,7.39,7.4,20800.0,7.4,7.4,7.39,7.4,20800.0
2013-03-20 11:45:00,7.4,7.4,7.39,7.4,40400.0,7.4,7.4,7.39,7.4,40400.0
2013-03-20 11:50:00,7.4,7.45,7.4,7.43,835000.0,7.4,7.45,7.4,7.43,835000.0
2013-03-20 11:55:00,7.43,7.43,7.41,7.42,109900.0,7.43,7.43,7.41,7.42,109900.0
2013-03-20 12:00:00,7.42,7.42,7.41,7.41,34100.0,7.42,7.42,7.41,7.41,34100.0
2013-03-20 12:05:00,7.41,7.43,7.41,7.43,97200.0,7.41,7.43,7.41,7.43,97200.0
2013-03-20 12:10:00,7.43,7.43,7.42,7.43,21200.0,7.43,7.43,7.42,7.43,21200.0
2013-03-20 12:15:00,7.43,7.43,7.41,7.43,332000.0,7.43,7.43,7.41,7.43,332000.0
2013-03-20 12:20:00,7.42,7.43,7.42,7.43,14500.0,7.42,7.43,7.42,7.43,14500.0
2013-03-20 12:25:00,7.43,7.43,7.42,7.43,33500.0,7.43,7.43,7.42,7.43,33500.0
2013-03-20 12:30:00,7.42,7.43,7.42,7.43,29700.0,7.42,7.43,7.42,7.43,29700.0
2013-03-20 12:35:00,7.42,7.43,7.42,7.42,20800.0,7.42,7.43,7.42,7.42,20800.0
2013-03-20 12:40:00,7.42,7.43,7.42,7.43,12100.0,7.42,7.43,7.42,7.43,12100.0
2013-03-20 12:45:00,7.43,7.44,7.42,7.44,33900.0,7.43,7.44,7.42,7.44,33900.0
2013-03-20 12:50:00,7.44,7.44,7.43,7.44,15300.0,7.44,7.44,7.43,7.44,15300.0
2013-03-20 12:55:00,7.43,7.44,7.43,7.43,22400.0,7.43,7.44,7.43,7.43,22400.0
2013-03-20 13:00:00,7.43,7.47,7.43,7.46,407500.0,7.43,7.47,7.43,7.46,407500.0
2013-03-20 13:05:00,7.45,7.51,7.45,7.51,1432500.0,7.45,7.51,7.45,7.51,1432500.0
2013-03-20 13:10:00,7.51,7.52,7.46,7.47,636400.0,7.51,7.52,7.46,7.47,636400.0
2013-03-20 13:15:00,7.46,7.47,7.45,7.46,80500.0,7.46,7.47,7.45,7.46,80500.0
2013-03-20 13:20:00,7.45,7.46,7.45,7.45,249000.0,7.45,7.46,7.45,7.45,249000.0
2013-03-20 13:25:00,7.44,7.46,7.42,7.43,1204700.0,7.44,7.46,7.42,7.43,1204700.0
2013-03-20 13:30:00,7.43,7.43,7.4,7.42,211300.0,7.43,7.43,7.4,7.42,211300.0
2013-03-20 13:35:00,7.42,7.45,7.4,7.44,677300.0,7.42,7.45,7.4,7.44,677300.0
2013-03-20 13:40:00,7.44,7.46,7.44,7.45,589200.0,7.44,7.46,7.44,7.45,589200.0
2013-03-20 13:45:00,7.44,7.48,7.44,7.46,282100.0,7.44,7.48,7.44,7.46,282100.0
2013-03-20 13:50:00,7.45,7.46,7.45,7.46,29700.0,7.45,7.46,7.45,7.46,29700.0
2013-03-20 13:55:00,7.45,7.46,7.45,7.45,39200.0,7.45,7.46,7.45,7.45,39200.0
2013-03-20 14:00:00,7.45,7.46,7.44,7.45,147200.0,7.45,7.46,7.44,7.45,147200.0
2013-03-20 14:05:00,7.45,7.46,7.44,7.46,45600.0,7.45,7.46,7.44,7.46,45600.0
2013-03-20 14:10:00,7.46,7.46,7.45,7.45,30500.0,7.46,7.46,7.45,7.45,30500.0
2013-03-20 14:15:00,7.46,7.47,7.45,7.47,56600.0,7.46,7.47,7.45,7.47,56600.0
2013-03-20 14:20:00,7.47,7.49,7.46,7.49,106000.0,7.47,7.49,7.46,7.49,106000.0
2013-03-20 14:25:00,7.49,7.49,7.47,7.47,60800.0,7.49,7.49,7.47,7.47,60800.0
2013-03-20 14:30:00,7.47,7.48,7.47,7.47,33600.0,7.47,7.48,7.47,7.47,33600.0
2013-03-20 14:35:00,7.47,7.48,7.47,7.48,84500.0,7.47,7.48,7.47,7.48,84500.0
2013-03-20 14:40:00,7.48,7.48,7.47,7.48,35700.0,7.48,7.48,7.47,7.48,35700.0
2013-03-20 14:45:00,7.47,7.49,7.47,7.48,83500.0,7.47,7.49,7.47,7.48,83500.0
2013-03-20 14:50:00,7.47,7.48,7.47,7.47,28900.0,7.47,7.48,7.47,7.47,28900.0
2013-03-20 14:55:00,7.47,7.48,7.46,7.46,39000.0,7.47,7.48,7.46,7.46,39000.0
2013-03-20 15:00:00,7.46,7.47,7.45,7.46,62300.0,7.46,7.47,7.45,7.46,62300.0
2013-03-20 15:05:00,7.45,7.46,7.45,7.45,29600.0,7.45,7.46,7.45,7.45,29600.0
2013-03-20 15:10:00,7.45,7.46,7.45,7.45,56000.0,7.45,7.46,7.45,7.45,56000.0
2013-03-20 15:15:00,7.45,7.46,7.45,7.46,33700.0,7.45,7.46,7.45,7.46,33700.0
2013-03-20 15:20:00,7.46,7.46,7.45,7.45,49800.0,7.46,7.46,7.45,7.45,49800.0
2013-03-20 15:25:00,7.46,7.47,7.45,7.47,188600.0,7.46,7.47,7.45,7.47,188600.0
2013-03-20 15:30:00,7.47,7.47,7.46,7.47,79900.0,7.47,7.47,7.46,7.47,79900.0
2013-03-20 15:35:00,7.47,7.48,7.46,7.48,180500.0,7.47,7.48,7.46,7.48,180500.0
2013-03-20 15:40:00,7.48,7.48,7.47,7.48,101500.0,7.48,7.48,7.47,7.48,101500.0
2013-03-20 15:45:00,7.48,7.48,7.47,7.48,136400.0,7.48,7.48,7.47,7.48,136400.0
2013-03-20 15:50:00,7.48,7.48,7.46,7.47,387200.0,7.48,7.48,7.46,7.47,387200.0
2013-03-20 15:55:00,7.46,7.47,7.44,7.46,561900.0,7.46,7.47,7.44,7.46,561900.0
2013-03-21 09:30:00,7.41,7.43,7.4,7.42,75700.0,7.41,7.43,7.4,7.42,75700.0
2013-03-21 09:35:00,7.43,7.46,7.41,7.44,107600.0,7.43,7.46,7.41,7.44,107600.0
2013-03-21 09:40:00,7.43,7.44,7.41,7.42,110900.0,7.43,7.44,7.41,7.42,110900.0
2013-03-21 09:45:00,7.42,7.46,7.41,7.45,293000.0,7.42,7.46,7.41,7.45,293000.0
2013-03-21 09:50:00,7.44,7.47,7.44,7.45,171400.0,7.44,7.47,7.44,7.45,171400.0
2013-03-21 09:55:00,7.44,7.48,7.44,7.48,156100.0,7.44,7.48,7.44,7.48,156100.0
2013-03-21 10:00:00,7.48,7.49,7.47,7.47,127800.0,7.48,7.49,7.47,7.47,127800.0
2013-03-21 10:05:00,7.47,7.47,7.45,7.45,71000.0,7.47,7.47,7.45,7.45,71000.0
2013-03-21 10:10:00,7.45,7.46,7.43,7.45,289200.0,7.45,7.46,7.43,7.45,289200.0
2013-03-21 10:15:00,7.44,7.45,7.43,7.43,109400.0,7.44,7.45,7.43,7.43,109400.0
2013-03-21 10:20:00,7.43,7.43,7.42,7.43,174300.0,7.43,7.43,7.42,7.43,174300.0
2013-03-21 10:25:00,7.42,7.43,7.42,7.43,34300.0,7.42,7.43,7.42,7.43,34300.0
2013-03-21 10:30:00,7.43,7.44,7.43,7.44,40400.0,7.43,7.44,7.43,7.44,40400.0
2013-03-21 10:35:00,7.44,7.44,7.4,7.41,332400.0,7.44,7.44,7.4,7.41,332400.0
2013-03-21 10:40:00,7.41,7.46,7.4,7.42,762200.0,7.41,7.46,7.4,7.42,762200.0
2013-03-21 10:45:00,7.42,7.45,7.42,7.45,312600.0,7.42,7.45,7.42,7.45,312600.0
2013-03-21 10:50:00,7.45,7.45,7.43,7.43,58800.0,7.45,7.45,7.43,7.43,58800.0
2013-03-21 10:55:00,7.43,7.44,7.43,7.44,36000.0,7.43,7.44,7.43,7.44,36000.0
2013-03-21 11:00:00,7.44,7.44,7.43,7.43,43700.0,7.44,7.44,7.43,7.43,43700.0
2013-03-21 11:05:00,7.43,7.44,7.43,7.44,68500.0,7.43,7.44,7.43,7.44,68500.0
2013-03-21 11:10:00,7.44,7.44,7.42,7.42,82100.0,7.44,7.44,7.42,7.42,82100.0
2013-03-21 11:15:00,7.42,7.43,7.42,7.43,22500.0,7.42,7.43,7.42,7.43,22500.0
2013-03-21 11:20:00,7.43,7.44,7.42,7.44,66500.0,7.43,7.44,7.42,7.44,66500.0
2013-03-21 11:25:00,7.44,7.44,7.43,7.44,82600.0,7.44,7.44,7.43,7.44,82600.0
2013-03-21 11:30:00,7.44,7.44,7.43,7.43,20800.0,7.44,7.44,7.43,7.43,20800.0
2013-03-21 11:35:00,7.43,7.45,7.43,7.45,87500.0,7.43,7.45,7.43,7.45,87500.0
2013-03-21 11:40:00,7.45,7.48,7.44,7.45,337800.0,7.45,7.48,7.44,7.45,337800.0
2013-03-21 11:45:00,7.45,7.46,7.45,7.46,15400.0,7.45,7.46,7.45,7.46,15400.0
2013-03-21 11:50:00,7.45,7.46,7.45,7.45,28700.0,7.45,7.46,7.45,7.45,28700.0
2013-03-21 11:55:00,7.45,7.46,7.45,7.45,14900.0,7.45,7.46,7.45,7.45,14900.0
2013-03-21 12:00:00,7.46,7.46,7.45,7.46,135500.0,7.46,7.46,7.45,7.46,135500.0
2013-03-21 12:05:00,7.46,7.46,7.45,7.45,16700.0,7.46,7.46,7.45,7.45,16700.0
2013-03-21 12:10:00,7.46,7.46,7.45,7.45,32300.0,7.46,7.46,7.45,7.45,32300.0
2013-03-21 12:15:00,7.46,7.46,7.43,7.43,118800.0,7.46,7.46,7.43,7.43,118800.0
2013-03-21 12:20:00,7.43,7.44,7.43,7.43,8100.0,7.43,7.44,7.43,7.43,8100.0
2013-03-21 12:25:00,7.44,7.44,7.43,7.44,29000.0,7.44,7.44,7.43,7.44,29000.0
2013-03-21 12:30:00,7.43,7.44,7.43,7.43,34000.0,7.43,7.44,7.43,7.43,34000.0
2013-03-21 12:35:00,7.43,7.44,7.43,7.43,12900.0,7.43,7.44,7.43,7.43,12900.0
2013-03-21 12:40:00,7.44,7.44,7.43,7.44,44900.0,7.44,7.44,7.43,7.44,44900.0
2013-03-21 12:45:00,7.44,7.44,7.43,7.44,34000.0,7.44,7.44,7.43,7.44,34000.0
2013-03-21 12:50:00,7.44,7.44,7.43,7.44,42000.0,7.44,7.44,7.43,7.44,42000.0
2013-03-21 12:55:00,7.44,7.44,7.43,7.44,13700.0,7.44,7.44,7.43,7.44,13700.0
2013-03-21 13:00:00,7.44,7.44,7.42,7.42,57200.0,7.44,7.44,7.42,7.42,57200.0
2013-03-21 13:05:00,7.43,7.44,7.42,7.44,97400.0,7.43,7.44,7.42,7.44,97400.0
2013-03-21 13:10:00,7.44,7.44,7.43,7.44,13200.0,7.44,7.44,7.43,7.44,13200.0
2013-03-21 13:15:00,7.44,7.44,7.41,7.41,109000.0,7.44,7.44,7.41,7.41,109000.0
2013-03-21 13:20:00,7.42,7.43,7.41,7.41,189900.0,7.42,7.43,7.41,7.41,189900.0
2013-03-21 13:25:00,7.41,7.44,7.39,7.41,758100.0,7.41,7.44,7.39,7.41,758100.0
2013-03-21 13:30:00,7.42,7.42,7.39,7.39,58700.0,7.42,7.42,7.39,7.39,58700.0
2013-03-21 13:35:00,7.39,7.42,7.39,7.42,124300.0,7.39,7.42,7.39,7.42,124300.0
2013-03-21 13:40:00,7.41,7.42,7.4,7.41,33900.0,7.41,7.42,7.4,7.41,33900.0
2013-03-21 13:45:00,7.4,7.41,7.39,7.39,101400.0,7.4,7.41,7.39,7.39,101400.0
2013-03-21 13:50:00,7.4,7.41,7.38,7.39,553700.0,7.4,7.41,7.38,7.39,553700.0
2013-03-21 13:55:00,7.38,7.39,7.36,7.38,643300.0,7.38,7.39,7.36,7.38,643300.0
2013-03-21 14:00:00,7.38,7.38,7.35,7.36,394600.0,7.38,7.38,7.35,7.36,394600.0
2013-03-21 14:05:00,7.36,7.37,7.35,7.37,95900.0,7.36,7.37,7.35,7.37,95900.0
2013-03-21 14:10:00,7.38,7.41,7.37,7.39,361900.0,7.38,7.41,7.37,7.39,361900.0
2013-03-21 14:15:00,7.39,7.4,7.38,7.4,30000.0,7.39,7.4,7.38,7.4,30000.0
2013-03-21 14:20:00,7.39,7.4,7.39,7.39,52100.0,7.39,7.4,7.39,7.39,52100.0
2013-03-21 14:25:00,7.39,7.4,7.38,7.4,40300.0,7.39,7.4,7.38,7.4,40300.0
2013-03-21 14:30:00,7.4,7.4,7.39,7.4,27200.0,7.4,7.4,7.39,7.4,27200.0
2013-03-21 14:35:00,7.4,7.4,7.39,7.4,23700.0,7.4,7.4,7.39,7.4,23700.0
2013-03-21 14:40:00,7.4,7.4,7.39,7.4,47900.0,7.4,7.4,7.39,7.4,47900.0
2013-03-21 14:45:00,7.4,7.41,7.4,7.41,39400.0,7.4,7.41,7.4,7.41,39400.0
2013-03-21 14:50:00,7.41,7.42,7.4,7.42,41000.0,7.41,7.42,7.4,7.42,41000.0
2013-03-21 14:55:00,7.42,7.44,7.42,7.44,96800.0,7.42,7.44,7.42,7.44,96800.0
2013-03-21 15:00:00,7.44,7.45,7.41,7.42,501500.0,7.44,7.45,7.41,7.42,501500.0
2013-03-21 15:05:00,7.42,7.42,7.4,7.41,144100.0,7.42,7.42,7.4,7.41,144100.0
2013-03-21 15:10:00,7.41,7.42,7.4,7.41,92800.0,7.41,7.42,7.4,7.41,92800.0
2013-03-21 15:15:00,7.42,7.42,7.38,7.4,165200.0,7.42,7.42,7.38,7.4,165200.0
2013-03-21 15:20:00,7.4,7.41,7.39,7.39,143400.0,7.4,7.41,7.39,7.39,143400.0
2013-03-21 15:25:00,7.4,7.43,7.4,7.42,357900.0,7.4,7.43,7.4,7.42,357900.0
2013-03-21 15:30:00,7.43,7.43,7.4,7.41,441900.0,7.43,7.43,7.4,7.41,441900.0
2013-03-21 15:35:00,7.41,7.41,7.4,7.41,41900.0,7.41,7.41,7.4,7.41,41900.0
2013-03-21 15:40:00,7.41,7.41,7.39,7.39,184600.0,7.41,7.41,7.39,7.39,184600.0
2013-03-21 15:45:00,7.39,7.39,7.38,7.39,200200.0,7.39,7.39,7.38,7.39,200200.0
2013-03-21 15:50:00,7.39,7.39,7.37,7.37,225200.0,7.39,7.39,7.37,7.37,225200.0
2013-03-21 15:55:00,7.38,7.38,7.35,7.36,1500400.0,7.38,7.38,7.35,7.36,1500400.0
2013-03-22 09:30:00,7.38,7.4,7.35,7.39,120100.0,7.38,7.4,7.35,7.39,120100.0
2013-03-22 09:35:00,7.39,7.4,7.38,7.4,77000.0,7.39,7.4,7.38,7.4,77000.0
2013-03-22 09:40:00,7.39,7.39,7.36,7.37,49700.0,7.39,7.39,7.36,7.37,49700.0
2013-03-22 09:45:00,7.38,7.39,7.36,7.36,55500.0,7.38,7.39,7.36,7.36,55500.0
2013-03-22 09:50:00,7.36,7.37,7.36,7.37,11000.0,7.36,7.37,7.36,7.37,11000.0
2013-03-22 09:55:00,7.37,7.37,7.35,7.36,42400.0,7.37,7.37,7.35,7.36,42400.0
2013-03-22 10:00:00,7.36,7.38,7.35,7.36,65800.0,7.36,7.38,7.35,7.36,65800.0
2013-03-22 10:05:00,7.37,7.39,7.37,7.39,75300.0,7.37,7.39,7.37,7.39,75300.0
2013-03-22 10:10:00,7.39,7.4,7.38,7.4,42500.0,7.39,7.4,7.38,7.4,42500.0
2013-03-22 10:15:00,7.39,7.4,7.38,7.38,75900.0,7.39,7.4,7.38,7.38,75900.0
2013-03-22 10:20:00,7.39,7.4,7.38,7.4,309400.0,7.39,7.4,7.38,7.4,309400.0
2013-03-22 10:25:00,7.4,7.43,7.4,7.43,298200.0,7.4,7.43,7.4,7.43,298200.0
2013-03-22 10:30:00,7.43,7.45,7.43,7.44,223600.0,7.43,7.45,7.43,7.44,223600.0
2013-03-22 10:35:00,7.45,7.45,7.44,7.45,106100.0,7.45,7.45,7.44,7.45,106100.0
2013-03-22 10:40:00,7.45,7.45,7.43,7.45,504100.0,7.45,7.45,7.43,7.45,504100.0
2013-03-22 10:45:00,7.45,7.47,7.43,7.43,238500.0,7.45,7.47,7.43,7.43,238500.0
2013-03-22 10:50:00,7.43,7.44,7.42,7.43,1429000.0,7.43,7.44,7.42,7.43,1429000.0
2013-03-22 10:55:00,7.43,7.44,7.43,7.43,97000.0,7.43,7.44,7.43,7.43,97000.0
2013-03-22 11:00:00,7.44,7.48,7.43,7.45,896800.0,7.44,7.48,7.43,7.45,896800.0
2013-03-22 11:05:00,7.45,7.47,7.45,7.46,302600.0,7.45,7.47,7.45,7.46,302600.0
2013-03-22 11:10:00,7.46,7.46,7.45,7.46,18800.0,7.46,7.46,7.45,7.46,18800.0
2013-03-22 11:15:00,7.46,7.46,7.45,7.46,18000.0,7.46,7.46,7.45,7.46,18000.0
2013-03-22 11:20:00,7.46,7.46,7.45,7.46,8900.0,7.46,7.46,7.45,7.46,8900.0
2013-03-22 11:25:00,7.46,7.47,7.45,7.47,55300.0,7.46,7.47,7.45,7.47,55300.0
2013-03-22 11:30:00,7.47,7.47,7.45,7.46,163000.0,7.47,7.47,7.45,7.46,163000.0
2013-03-22 11:35:00,7.46,7.46,7.45,7.46,23100.0,7.46,7.46,7.45,7.46,23100.0
2013-03-22 11:40:00,7.46,7.46,7.45,7.45,32800.0,7.46,7.46,7.45,7.45,32800.0
2013-03-22 11:45:00,7.45,7.46,7.45,7.45,20700.0,7.45,7.46,7.45,7.45,20700.0
2013-03-22 11:50:00,7.46,7.46,7.43,7.43,83400.0,7.46,7.46,7.43,7.43,83400.0
2013-03-22 11:55:00,7.43,7.44,7.43,7.43,45700.0,7.43,7.44,7.43,7.43,45700.0
2013-03-22 12:00:00,7.43,7.44,7.43,7.44,56100.0,7.43,7.44,7.43,7.44,56100.0
2013-03-22 12:05:00,7.44,7.44,7.43,7.44,8400.0,7.44,7.44,7.43,7.44,8400.0
2013-03-22 12:10:00,7.43,7.44,7.43,7.44,23600.0,7.43,7.44,7.43,7.44,23600.0
2013-03-22 12:15:00,7.43,7.45,7.43,7.45,26800.0,7.43,7.45,7.43,7.45,26800.0
2013-03-22 12:20:00,7.45,7.45,7.44,7.45,23100.0,7.45,7.45,7.44,7.45,23100.0
2013-03-22 12:25:00,7.44,7.45,7.44,7.45,8500.0,7.44,7.45,7.44,7.45,8500.0
2013-03-22 12:30:00,7.44,7.45,7.44,7.44,12800.0,7.44,7.45,7.44,7.44,12800.0
2013-03-22 12:35:00,7.44,7.45,7.44,7.45,9600.0,7.44,7.45,7.44,7.45,9600.0
2013-03-22 12:40:00,7.44,7.45,7.43,7.44,1048700.0,7.44,7.45,7.43,7.44,1048700.0
2013-03-22 12:45:00,7.44,7.45,7.44,7.45,15000.0,7.44,7.45,7.44,7.45,15000.0
2013-03-22 12:50:00,7.44,7.45,7.44,7.45,22800.0,7.44,7.45,7.44,7.45,22800.0
2013-03-22 12:55:00,7.44,7.45,7.44,7.45,19100.0,7.44,7.45,7.44,7.45,19100.0
2013-03-22 13:00:00,7.44,7.46,7.44,7.45,121000.0,7.44,7.46,7.44,7.45,121000.0
2013-03-22 13:05:00,7.44,7.45,7.44,7.45,10000.0,7.44,7.45,7.44,7.45,10000.0
2013-03-22 13:10:00,7.44,7.45,7.44,7.44,71600.0,7.44,7.45,7.44,7.44,71600.0
2013-03-22 13:15:00,7.44,7.45,7.44,7.45,15600.0,7.44,7.45,7.44,7.45,15600.0
2013-03-22 13:20:00,7.44,7.45,7.44,7.45,14500.0,7.44,7.45,7.44,7.45,14500.0
2013-03-22 13:25:00,7.44,7.45,7.44,7.44,17600.0,7.44,7.45,7.44,7.44,17600.0
2013-03-22 13:30:00,7.44,7.45,7.43,7.43,45200.0,7.44,7.45,7.43,7.43,45200.0
2013-03-22 13:35:00,7.43,7.43,7.42,7.42,175600.0,7.43,7.43,7.42,7.42,175600.0
2013-03-22 13:40:00,7.42,7.43,7.42,7.42,274300.0,7.42,7.43,7.42,7.42,274300.0
2013-03-22 13:45:00,7.41,7.42,7.41,7.41,16800.0,7.41,7.42,7.41,7.41,16800.0
2013-03-22 13:50:00,7.41,7.42,7.41,7.42,16400.0,7.41,7.42,7.41,7.42,16400.0
2013-03-22 13:55:00,7.41,7.42,7.41,7.42,33700.0,7.41,7.42,7.41,7.42,33700.0
2013-03-22 14:00:00,7.42,7.42,7.41,7.42,152200.0,7.42,7.42,7.41,7.42,152200.0
2013-03-22 14:05:00,7.41,7.42,7.41,7.42,9700.0,7.41,7.42,7.41,7.42,9700.0
2013-03-22 14:10:00,7.41,7.43,7.41,7.43,75300.0,7.41,7.43,7.41,7.43,75300.0
2013-03-22 14:15:00,7.42,7.43,7.41,7.41,79100.0,7.42,7.43,7.41,7.41,79100.0
2013-03-22 14:20:00,7.41,7.42,7.41,7.42,19600.0,7.41,7.42,7.41,7.42,19600.0
2013-03-22 14:25:00,7.41,7.42,7.41,7.42,14700.0,7.41,7.42,7.41,7.42,14700.0
2013-03-22 14:30:00,7.41,7.42,7.41,7.42,24700.0,7.41,7.42,7.41,7.42,24700.0
2013-03-22 14:35:00,7.41,7.42,7.41,7.42,27900.0,7.41,7.42,7.41,7.42,27900.0
2013-03-22 14:40:00,7.42,7.42,7.41,7.42,6900.0,7.42,7.42,7.41,7.42,6900.0
2013-03-22 14:45:00,7.42,7.42,7.41,7.42,11400.0,7.42,7.42,7.41,7.42,11400.0
2013-03-22 14:50:00,7.42,7.42,7.41,7.42,33600.0,7.42,7.42,7.41,7.42,33600.0
2013-03-22 14:55:00,7.42,7.42,7.42,7.42,24600.0,7.42,7.42,7.42,7.42,24600.0
2013-03-22 15:00:00,7.42,7.42,7.41,7.42,54300.0,7.42,7.42,7.41,7.42,54300.0
2013-03-22 15:05:00,7.41,7.42,7.4,7.41,218300.0,7.41,7.42,7.4,7.41,218300.0
2013-03-22 15:10:00,7.41,7.41,7.4,7.41,28900.0,7.41,7.41,7.4,7.41,28900.0
2013-03-22 15:15:00,7.4,7.41,7.39,7.39,73000.0,7.4,7.41,7.39,7.39,73000.0
2013-03-22 15:20:00,7.39,7.4,7.39,7.4,31400.0,7.39,7.4,7.39,7.4,31400.0
2013-03-22 15:25:00,7.39,7.4,7.39,7.4,44800.0,7.39,7.4,7.39,7.4,44800.0
2013-03-22 15:30:00,7.4,7.4,7.39,7.4,41800.0,7.4,7.4,7.39,7.4,41800.0
2013-03-22 15:35:00,7.4,7.42,7.39,7.42,166200.0,7.4,7.42,7.39,7.42,166200.0
2013-03-22 15:40:00,7.42,7.42,7.41,7.42,84200.0,7.42,7.42,7.41,7.42,84200.0
2013-03-22 15:45:00,7.42,7.42,7.41,7.42,83100.0,7.42,7.42,7.41,7.42,83100.0
2013-03-22 15:50:00,7.41,7.42,7.39,7.4,240700.0,7.41,7.42,7.39,7.4,240700.0
2013-03-22 15:55:00,7.39,7.41,7.39,7.39,849500.0,7.39,7.41,7.39,7.39,849500.0
2013-03-25 09:30:00,7.42,7.43,7.4,7.42,112700.0,7.42,7.43,7.4,7.42,112700.0
2013-03-25 09:35:00,7.42,7.43,7.41,7.42,60100.0,7.42,7.43,7.41,7.42,60100.0
2013-03-25 09:40:00,7.42,7.43,7.42,7.43,75300.0,7.42,7.43,7.42,7.43,75300.0
2013-03-25 09:45:00,7.43,7.43,7.42,7.42,11900.0,7.43,7.43,7.42,7.42,11900.0
2013-03-25 09:50:00,7.43,7.43,7.42,7.43,20300.0,7.43,7.43,7.42,7.43,20300.0
2013-03-25 09:55:00,7.43,7.43,7.42,7.43,26300.0,7.43,7.43,7.42,7.43,26300.0
2013-03-25 10:00:00,7.43,7.43,7.42,7.43,21100.0,7.43,7.43,7.42,7.43,21100.0
2013-03-25 10:05:00,7.43,7.43,7.42,7.42,73000.0,7.43,7.43,7.42,7.42,73000.0
2013-03-25 10:10:00,7.43,7.43,7.42,7.42,23400.0,7.43,7.43,7.42,7.42,23400.0
2013-03-25 10:15:00,7.43,7.43,7.42,7.43,19600.0,7.43,7.43,7.42,7.43,19600.0
2013-03-25 10:20:00,7.43,7.43,7.4,7.4,69100.0,7.43,7.43,7.4,7.4,69100.0
2013-03-25 10:25:00,7.41,7.41,7.36,7.37,132300.0,7.41,7.41,7.36,7.37,132300.0
2013-03-25 10:30:00,7.36,7.39,7.35,7.39,353000.0,7.36,7.39,7.35,7.39,353000.0
2013-03-25 10:35:00,7.39,7.39,7.38,7.39,25800.0,7.39,7.39,7.38,7.39,25800.0
2013-03-25 10:40:00,7.38,7.39,7.38,7.39,18700.0,7.38,7.39,7.38,7.39,18700.0
2013-03-25 10:45:00,7.39,7.4,7.36,7.38,587600.0,7.39,7.4,7.36,7.38,587600.0
2013-03-25 10:50:00,7.38,7.4,7.37,7.39,212900.0,7.38,7.4,7.37,7.39,212900.0
2013-03-25 10:55:00,7.4,7.4,7.37,7.37,101200.0,7.4,7.4,7.37,7.37,101200.0
2013-03-25 11:00:00,7.37,7.38,7.36,7.38,90000.0,7.37,7.38,7.36,7.38,90000.0
2013-03-25 11:05:00,7.38,7.39,7.37,7.37,94500.0,7.38,7.39,7.37,7.37,94500.0
2013-03-25 11:10:00,7.38,7.38,7.37,7.38,20900.0,7.38,7.38,7.37,7.38,20900.0
2013-03-25 11:15:00,7.37,7.38,7.34,7.34,101100.0,7.37,7.38,7.34,7.34,101100.0
2013-03-25 11:20:00,7.35,7.35,7.34,7.35,24700.0,7.35,7.35,7.34,7.35,24700.0
2013-03-25 11:25:00,7.35,7.35,7.33,7.33,52400.0,7.35,7.35,7.33,7.33,52400.0
2013-03-25 11:30:00,7.33,7.35,7.33,7.35,140300.0,7.33,7.35,7.33,7.35,140300.0
2013-03-25 11:35:00,7.34,7.35,7.34,7.35,13500.0,7.34,7.35,7.34,7.35,13500.0
2013-03-25 11:40:00,7.34,7.36,7.34,7.36,45800.0,7.34,7.36,7.34,7.36,45800.0
2013-03-25 11:45:00,7.36,7.36,7.35,7.36,22400.0,7.36,7.36,7.35,7.36,22400.0
2013-03-25 11:50:00,7.35,7.36,7.35,7.36,18100.0,7.35,7.36,7.35,7.36,18100.0
2013-03-25 11:55:00,7.35,7.36,7.35,7.36,21200.0,7.35,7.36,7.35,7.36,21200.0
2013-03-25 12:00:00,7.35,7.36,7.35,7.35,34800.0,7.35,7.36,7.35,7.35,34800.0
2013-03-25 12:05:00,7.35,7.36,7.34,7.35,30000.0,7.35,7.36,7.34,7.35,30000.0
2013-03-25 12:10:00,7.34,7.35,7.34,7.34,10600.0,7.34,7.35,7.34,7.34,10600.0
2013-03-25 12:15:00,7.34,7.35,7.33,7.33,39500.0,7.34,7.35,7.33,7.33,39500.0
2013-03-25 12:20:00,7.33,7.33,7.32,7.32,37600.0,7.33,7.33,7.32,7.32,37600.0
2013-03-25 12:25:00,7.32,7.33,7.31,7.31,30200.0,7.32,7.33,7.31,7.31,30200.0
2013-03-25 12:30:00,7.31,7.32,7.31,7.31,9600.0,7.31,7.32,7.31,7.31,9600.0
2013-03-25 12:35:00,7.31,7.32,7.31,7.31,416800.0,7.31,7.32,7.31,7.31,416800.0
2013-03-25 12:40:00,7.31,7.32,7.31,7.31,17600.0,7.31,7.32,7.31,7.31,17600.0
2013-03-25 12:45:00,7.31,7.32,7.31,7.32,16100.0,7.31,7.32,7.31,7.32,16100.0
2013-03-25 12:50:00,7.31,7.32,7.29,7.29,816600.0,7.31,7.32,7.29,7.29,816600.0
2013-03-25 12:55:00,7.29,7.34,7.29,7.32,413700.0,7.29,7.34,7.29,7.32,413700.0
2013-03-25 13:00:00,7.31,7.32,7.3,7.32,86700.0,7.31,7.32,7.3,7.32,86700.0
2013-03-25 13:05:00,7.32,7.32,7.29,7.29,88300.0,7.32,7.32,7.29,7.29,88300.0
2013-03-25 13:10:00,7.29,7.31,7.29,7.29,53400.0,7.29,7.31,7.29,7.29,53400.0
2013-03-25 13:15:00,7.3,7.31,7.29,7.31,129800.0,7.3,7.31,7.29,7.31,129800.0
2013-03-25 13:20:00,7.31,7.32,7.3,7.32,37600.0,7.31,7.32,7.3,7.32,37600.0
2013-03-25 13:25:00,7.32,7.33,7.32,7.32,47700.0,7.32,7.33,7.32,7.32,47700.0
2013-03-25 13:30:00,7.32,7.33,7.32,7.32,21600.0,7.32,7.33,7.32,7.32,21600.0
2013-03-25 13:35:00,7.32,7.33,7.31,7.33,97400.0,7.32,7.33,7.31,7.33,97400.0
2013-03-25 13:40:00,7.32,7.33,7.32,7.33,65900.0,7.32,7.33,7.32,7.33,65900.0
2013-03-25 13:45:00,7.32,7.35,7.31,7.34,603500.0,7.32,7.35,7.31,7.34,603500.0
2013-03-25 13:50:00,7.35,7.36,7.34,7.36,22300.0,7.35,7.36,7.34,7.36,22300.0
2013-03-25 13:55:00,7.36,7.38,7.35,7.38,75800.0,7.36,7.38,7.35,7.38,75800.0
2013-03-25 14:00:00,7.38,7.38,7.37,7.38,27800.0,7.38,7.38,7.37,7.38,27800.0
2013-03-25 14:05:00,7.37,7.39,7.37,7.38,103400.0,7.37,7.39,7.37,7.38,103400.0
2013-03-25 14:10:00,7.39,7.39,7.36,7.37,169900.0,7.39,7.39,7.36,7.37,169900.0
2013-03-25 14:15:00,7.36,7.38,7.36,7.36,123300.0,7.36,7.38,7.36,7.36,123300.0
2013-03-25 14:20:00,7.36,7.37,7.36,7.37,24800.0,7.36,7.37,7.36,7.37,24800.0
2013-03-25 14:25:00,7.37,7.37,7.35,7.36,49100.0,7.37,7.37,7.35,7.36,49100.0
2013-03-25 14:30:00,7.36,7.36,7.35,7.36,28600.0,7.36,7.36,7.35,7.36,28600.0
2013-03-25 14:35:00,7.36,7.36,7.34,7.35,83300.0,7.36,7.36,7.34,7.35,83300.0
2013-03-25 14:40:00,7.35,7.36,7.34,7.36,30900.0,7.35,7.36,7.34,7.36,30900.0
2013-03-25 14:45:00,7.36,7.36,7.34,7.35,75700.0,7.36,7.36,7.34,7.35,75700.0
2013-03-25 14:50:00,7.35,7.36,7.34,7.36,76700.0,7.35,7.36,7.34,7.36,76700.0
2013-03-25 14:55:00,7.36,7.37,7.35,7.37,81600.0,7.36,7.37,7.35,7.37,81600.0
2013-03-25 15:00:00,7.36,7.37,7.34,7.36,169600.0,7.36,7.37,7.34,7.36,169600.0
2013-03-25 15:05:00,7.36,7.36,7.34,7.35,43100.0,7.36,7.36,7.34,7.35,43100.0
2013-03-25 15:10:00,7.34,7.36,7.34,7.36,67700.0,7.34,7.36,7.34,7.36,67700.0
2013-03-25 15:15:00,7.36,7.36,7.33,7.33,103400.0,7.36,7.36,7.33,7.33,103400.0
2013-03-25 15:20:00,7.33,7.35,7.32,7.33,108100.0,7.33,7.35,7.32,7.33,108100.0
2013-03-25 15:25:00,7.33,7.33,7.32,7.33,56400.0,7.33,7.33,7.32,7.33,56400.0
2013-03-25 15:30:00,7.32,7.35,7.32,7.33,178400.0,7.32,7.35,7.32,7.33,178400.0
2013-03-25 15:35:00,7.33,7.35,7.33,7.35,81000.0,7.33,7.35,7.33,7.35,81000.0
2013-03-25 15:40:00,7.35,7.35,7.33,7.33,160000.0,7.35,7.35,7.33,7.33,160000.0
2013-03-25 15:45:00,7.33,7.34,7.29,7.31,648500.0,7.33,7.34,7.29,7.31,648500.0
2013-03-25 15:50:00,7.31,7.34,7.31,7.33,315500.0,7.31,7.34,7.31,7.33,315500.0
2013-03-25 15:55:00,7.34,7.35,7.33,7.33,1224600.0,7.34,7.35,7.33,7.33,1224600.0
2013-03-26 09:30:00,7.32,7.36,7.31,7.32,120500.0,7.32,7.36,7.31,7.32,120500.0
2013-03-26 09:35:00,7.32,7.35,7.31,7.34,675100.0,7.32,7.35,7.31,7.34,675100.0
2013-03-26 09:40:00,7.33,7.35,7.33,7.35,335800.0,7.33,7.35,7.33,7.35,335800.0
2013-03-26 09:45:00,7.35,7.35,7.34,7.35,113700.0,7.35,7.35,7.34,7.35,113700.0
2013-03-26 09:50:00,7.34,7.35,7.34,7.34,27100.0,7.34,7.35,7.34,7.34,27100.0
2013-03-26 09:55:00,7.34,7.35,7.34,7.35,69600.0,7.34,7.35,7.34,7.35,69600.0
2013-03-26 10:00:00,7.34,7.35,7.32,7.35,162500.0,7.34,7.35,7.32,7.35,162500.0
2013-03-26 10:05:00,7.35,7.37,7.33,7.37,550000.0,7.35,7.37,7.33,7.37,550000.0
2013-03-26 10:10:00,7.37,7.38,7.36,7.36,73100.0,7.37,7.38,7.36,7.36,73100.0
2013-03-26 10:15:00,7.36,7.37,7.34,7.34,87700.0,7.36,7.37,7.34,7.34,87700.0
2013-03-26 10:20:00,7.34,7.35,7.33,7.33,67800.0,7.34,7.35,7.33,7.33,67800.0
2013-03-26 10:25:00,7.33,7.35,7.33,7.33,452700.0,7.33,7.35,7.33,7.33,452700.0
2013-03-26 10:30:00,7.33,7.36,7.33,7.34,329300.0,7.33,7.36,7.33,7.34,329300.0
2013-03-26 10:35:00,7.34,7.35,7.33,7.33,54600.0,7.34,7.35,7.33,7.33,54600.0
2013-03-26 10:40:00,7.33,7.33,7.28,7.31,1075500.0,7.33,7.33,7.28,7.31,1075500.0
2013-03-26 10:45:00,7.3,7.32,7.29,7.32,182600.0,7.3,7.32,7.29,7.32,182600.0
2013-03-26 10:50:00,7.31,7.34,7.3,7.32,686300.0,7.31,7.34,7.3,7.32,686300.0
2013-03-26 10:55:00,7.33,7.34,7.32,7.33,276500.0,7.33,7.34,7.32,7.33,276500.0
2013-03-26 11:00:00,7.33,7.34,7.32,7.33,264800.0,7.33,7.34,7.32,7.33,264800.0
2013-03-26 11:05:00,7.33,7.33,7.31,7.32,232000.0,7.33,7.33,7.31,7.32,232000.0
2013-03-26 11:10:00,7.32,7.34,7.32,7.34,149700.0,7.32,7.34,7.32,7.34,149700.0
2013-03-26 11:15:00,7.34,7.34,7.33,7.34,28100.0,7.34,7.34,7.33,7.34,28100.0
2013-03-26 11:20:00,7.33,7.34,7.33,7.33,23200.0,7.33,7.34,7.33,7.33,23200.0
2013-03-26 11:25:00,7.33,7.34,7.33,7.33,119000.0,7.33,7.34,7.33,7.33,119000.0
2013-03-26 11:30:00,7.33,7.34,7.32,7.32,149800.0,7.33,7.34,7.32,7.32,149800.0
2013-03-26 11:35:00,7.32,7.33,7.32,7.32,22000.0,7.32,7.33,7.32,7.32,22000.0
2013-03-26 11:40:00,7.32,7.33,7.32,7.32,12300.0,7.32,7.33,7.32,7.32,12300.0
2013-03-26 11:45:00,7.33,7.33,7.32,7.33,37900.0,7.33,7.33,7.32,7.33,37900.0
2013-03-26 11:50:00,7.32,7.33,7.31,7.31,35700.0,7.32,7.33,7.31,7.31,35700.0
2013-03-26 11:55:00,7.31,7.32,7.31,7.31,59000.0,7.31,7.32,7.31,7.31,59000.0
2013-03-26 12:00:00,7.31,7.32,7.31,7.31,32700.0,7.31,7.32,7.31,7.31,32700.0
2013-03-26 12:05:00,7.31,7.32,7.31,7.32,19500.0,7.31,7.32,7.31,7.32,19500.0
2013-03-26 12:10:00,7.32,7.32,7.31,7.31,47000.0,7.32,7.32,7.31,7.31,47000.0
2013-03-26 12:15:00,7.31,7.32,7.31,7.31,15700.0,7.31,7.32,7.31,7.31,15700.0
2013-03-26 12:20:00,7.32,7.32,7.3,7.3,54100.0,7.32,7.32,7.3,7.3,54100.0
2013-03-26 12:25:00,7.3,7.31,7.29,7.3,45000.0,7.3,7.31,7.29,7.3,45000.0
2013-03-26 12:30:00,7.29,7.31,7.29,7.3,149500.0,7.29,7.31,7.29,7.3,149500.0
2013-03-26 12:35:00,7.31,7.31,7.3,7.31,25400.0,7.31,7.31,7.3,7.31,25400.0
2013-03-26 12:40:00,7.31,7.31,7.3,7.3,30500.0,7.31,7.31,7.3,7.3,30500.0
2013-03-26 12:45:00,7.31,7.31,7.3,7.3,25900.0,7.31,7.31,7.3,7.3,25900.0
2013-03-26 12:50:00,7.3,7.31,7.29,7.29,81500.0,7.3,7.31,7.29,7.29,81500.0
2013-03-26 12:55:00,7.29,7.3,7.29,7.29,20200.0,7.29,7.3,7.29,7.29,20200.0
2013-03-26 13:00:00,7.29,7.31,7.29,7.31,95900.0,7.29,7.31,7.29,7.31,95900.0
2013-03-26 13:05:00,7.31,7.32,7.3,7.32,68200.0,7.31,7.32,7.3,7.32,68200.0
2013-03-26 13:10:00,7.32,7.32,7.31,7.32,11600.0,7.32,7.32,7.31,7.32,11600.0
2013-03-26 13:15:00,7.32,7.32,7.31,7.32,23400.0,7.32,7.32,7.31,7.32,23400.0
2013-03-26 13:20:00,7.32,7.34,7.31,7.33,115600.0,7.32,7.34,7.31,7.33,115600.0
2013-03-26 13:25:00,7.33,7.34,7.33,7.33,19800.0,7.33,7.34,7.33,7.33,19800.0
2013-03-26 13:30:00,7.33,7.35,7.33,7.35,121800.0,7.33,7.35,7.33,7.35,121800.0
2013-03-26 13:35:00,7.35,7.35,7.34,7.35,64500.0,7.35,7.35,7.34,7.35,64500.0
2013-03-26 13:40:00,7.34,7.35,7.34,7.35,58800.0,7.34,7.35,7.34,7.35,58800.0
2013-03-26 13:45:00,7.34,7.37,7.34,7.37,180600.0,7.34,7.37,7.34,7.37,180600.0
2013-03-26 13:50:00,7.36,7.37,7.36,7.37,47900.0,7.36,7.37,7.36,7.37,47900.0
2013-03-26 13:55:00,7.37,7.39,7.36,7.39,331900.0,7.37,7.39,7.36,7.39,331900.0
2013-03-26 14:00:00,7.38,7.4,7.38,7.4,539100.0,7.38,7.4,7.38,7.4,539100.0
2013-03-26 14:05:00,7.39,7.4,7.39,7.4,95600.0,7.39,7.4,7.39,7.4,95600.0
2013-03-26 14:10:00,7.39,7.41,7.39,7.4,289300.0,7.39,7.41,7.39,7.4,289300.0
2013-03-26 14:15:00,7.39,7.4,7.39,7.4,168700.0,7.39,7.4,7.39,7.4,168700.0
2013-03-26 14:20:00,7.4,7.41,7.39,7.41,162400.0,7.4,7.41,7.39,7.41,162400.0
2013-03-26 14:25:00,7.41,7.42,7.4,7.42,62500.0,7.41,7.42,7.4,7.42,62500.0
2013-03-26 14:30:00,7.42,7.42,7.41,7.41,90000.0,7.42,7.42,7.41,7.41,90000.0
2013-03-26 14:35:00,7.42,7.42,7.4,7.4,195200.0,7.42,7.42,7.4,7.4,195200.0
2013-03-26 14:40:00,7.4,7.42,7.4,7.41,393100.0,7.4,7.42,7.4,7.41,393100.0
2013-03-26 14:45:00,7.4,7.41,7.4,7.41,18100.0,7.4,7.41,7.4,7.41,18100.0
2013-03-26 14:50:00,7.4,7.43,7.4,7.41,680400.0,7.4,7.43,7.4,7.41,680400.0
2013-03-26 14:55:00,7.41,7.42,7.41,7.42,14800.0,7.41,7.42,7.41,7.42,14800.0
2013-03-26 15:00:00,7.42,7.42,7.41,7.42,58600.0,7.42,7.42,7.41,7.42,58600.0
2013-03-26 15:05:00,7.42,7.42,7.41,7.42,40200.0,7.42,7.42,7.41,7.42,40200.0
2013-03-26 15:10:00,7.42,7.44,7.41,7.44,192300.0,7.42,7.44,7.41,7.44,192300.0
2013-03-26 15:15:00,7.43,7.44,7.43,7.44,61600.0,7.43,7.44,7.43,7.44,61600.0
2013-03-26 15:20:00,7.44,7.45,7.43,7.45,356000.0,7.44,7.45,7.43,7.45,356000.0
2013-03-26 15:25:00,7.45,7.46,7.44,7.45,256800.0,7.45,7.46,7.44,7.45,256800.0
2013-03-26 15:30:00,7.45,7.45,7.44,7.45,80600.0,7.45,7.45,7.44,7.45,80600.0
2013-03-26 15:35:00,7.45,7.45,7.44,7.45,52200.0,7.45,7.45,7.44,7.45,52200.0
2013-03-26 15:40:00,7.45,7.45,7.44,7.45,78000.0,7.45,7.45,7.44,7.45,78000.0
2013-03-26 15:45:00,7.44,7.45,7.44,7.45,187700.0,7.44,7.45,7.44,7.45,187700.0
2013-03-26 15:50:00,7.45,7.45,7.44,7.45,313300.0,7.45,7.45,7.44,7.45,313300.0
2013-03-26 15:55:00,7.44,7.45,7.44,7.45,687100.0,7.44,7.45,7.44,7.45,687100.0
2013-03-27 09:30:00,7.38,7.41,7.31,7.32,358400.0,7.38,7.41,7.31,7.32,358400.0
2013-03-27 09:35:00,7.32,7.38,7.31,7.36,337400.0,7.32,7.38,7.31,7.36,337400.0
2013-03-27 09:40:00,7.37,7.4,7.36,7.4,300900.0,7.37,7.4,7.36,7.4,300900.0
2013-03-27 09:45:00,7.4,7.4,7.39,7.4,42300.0,7.4,7.4,7.39,7.4,42300.0
2013-03-27 09:50:00,7.4,7.41,7.38,7.39,174100.0,7.4,7.41,7.38,7.39,174100.0
2013-03-27 09:55:00,7.39,7.39,7.37,7.38,250500.0,7.39,7.39,7.37,7.38,250500.0
2013-03-27 10:00:00,7.38,7.4,7.37,7.4,90700.0,7.38,7.4,7.37,7.4,90700.0
2013-03-27 10:05:00,7.4,7.42,7.39,7.41,212100.0,7.4,7.42,7.39,7.41,212100.0
2013-03-27 10:10:00,7.41,7.43,7.41,7.42,253800.0,7.41,7.43,7.41,7.42,253800.0
2013-03-27 10:15:00,7.43,7.44,7.42,7.44,361200.0,7.43,7.44,7.42,7.44,361200.0
2013-03-27 10:20:00,7.44,7.46,7.43,7.46,166100.0,7.44,7.46,7.43,7.46,166100.0
2013-03-27 10:25:00,7.46,7.47,7.45,7.47,79100.0,7.46,7.47,7.45,7.47,79100.0
2013-03-27 10:30:00,7.47,7.47,7.46,7.47,142400.0,7.47,7.47,7.46,7.47,142400.0
2013-03-27 10:35:00,7.47,7.47,7.46,7.46,116100.0,7.47,7.47,7.46,7.46,116100.0
2013-03-27 10:40:00,7.47,7.47,7.46,7.46,31600.0,7.47,7.47,7.46,7.46,31600.0
2013-03-27 10:45:00,7.46,7.47,7.46,7.47,39600.0,7.46,7.47,7.46,7.47,39600.0
2013-03-27 10:50:00,7.47,7.47,7.46,7.47,92100.0,7.47,7.47,7.46,7.47,92100.0
2013-03-27 10:55:00,7.47,7.48,7.47,7.48,246900.0,7.47,7.48,7.47,7.48,246900.0
2013-03-27 11:00:00,7.48,7.48,7.47,7.48,188500.0,7.48,7.48,7.47,7.48,188500.0
2013-03-27 11:05:00,7.48,7.48,7.45,7.47,548700.0,7.48,7.48,7.45,7.47,548700.0
2013-03-27 11:10:00,7.47,7.49,7.45,7.47,571600.0,7.47,7.49,7.45,7.47,571600.0
2013-03-27 11:15:00,7.47,7.52,7.47,7.51,1285000.0,7.47,7.52,7.47,7.51,1285000.0
2013-03-27 11:20:00,7.51,7.54,7.5,7.53,1117600.0,7.51,7.54,7.5,7.53,1117600.0
2013-03-27 11:25:00,7.53,7.55,7.51,7.54,1373000.0,7.53,7.55,7.51,7.54,1373000.0
2013-03-27 11:30:00,7.54,7.57,7.53,7.56,632800.0,7.54,7.57,7.53,7.56,632800.0
2013-03-27 11:35:00,7.56,7.56,7.52,7.55,564500.0,7.56,7.56,7.52,7.55,564500.0
2013-03-27 11:40:00,7.55,7.56,7.53,7.53,247300.0,7.55,7.56,7.53,7.53,247300.0
2013-03-27 11:45:00,7.54,7.54,7.53,7.53,44300.0,7.54,7.54,7.53,7.53,44300.0
2013-03-27 11:50:00,7.54,7.56,7.53,7.55,547700.0,7.54,7.56,7.53,7.55,547700.0
2013-03-27 11:55:00,7.54,7.55,7.54,7.54,13500.0,7.54,7.55,7.54,7.54,13500.0
2013-03-27 12:00:00,7.54,7.56,7.51,7.53,1248700.0,7.54,7.56,7.51,7.53,1248700.0
2013-03-27 12:05:00,7.53,7.53,7.49,7.5,1224700.0,7.53,7.53,7.49,7.5,1224700.0
2013-03-27 12:10:00,7.49,7.52,7.48,7.52,991300.0,7.49,7.52,7.48,7.52,991300.0
2013-03-27 12:15:00,7.52,7.54,7.51,7.53,514600.0,7.52,7.54,7.51,7.53,514600.0
2013-03-27 12:20:00,7.53,7.54,7.52,7.54,87100.0,7.53,7.54,7.52,7.54,87100.0
2013-03-27 12:25:00,7.54,7.55,7.53,7.54,286100.0,7.54,7.55,7.53,7.54,286100.0
2013-03-27 12:30:00,7.54,7.55,7.53,7.55,1113700.0,7.54,7.55,7.53,7.55,1113700.0
2013-03-27 12:35:00,7.54,7.56,7.54,7.55,309400.0,7.54,7.56,7.54,7.55,309400.0
2013-03-27 12:40:00,7.55,7.56,7.54,7.55,217700.0,7.55,7.56,7.54,7.55,217700.0
2013-03-27 12:45:00,7.54,7.55,7.54,7.55,95400.0,7.54,7.55,7.54,7.55,95400.0
2013-03-27 12:50:00,7.55,7.56,7.54,7.55,332600.0,7.55,7.56,7.54,7.55,332600.0
2013-03-27 12:55:00,7.55,7.56,7.54,7.54,331100.0,7.55,7.56,7.54,7.54,331100.0
2013-03-27 13:00:00,7.55,7.56,7.54,7.56,284300.0,7.55,7.56,7.54,7.56,284300.0
2013-03-27 13:05:00,7.55,7.56,7.53,7.54,1392100.0,7.55,7.56,7.53,7.54,1392100.0
2013-03-27 13:10:00,7.54,7.56,7.54,7.55,701100.0,7.54,7.56,7.54,7.55,701100.0
2013-03-27 13:15:00,7.54,7.56,7.54,7.56,69900.0,7.54,7.56,7.54,7.56,69900.0
2013-03-27 13:20:00,7.56,7.56,7.52,7.54,609200.0,7.56,7.56,7.52,7.54,609200.0
2013-03-27 13:25:00,7.54,7.55,7.53,7.54,217700.0,7.54,7.55,7.53,7.54,217700.0
2013-03-27 13:30:00,7.54,7.55,7.54,7.55,53500.0,7.54,7.55,7.54,7.55,53500.0
2013-03-27 13:35:00,7.54,7.56,7.54,7.54,257700.0,7.54,7.56,7.54,7.54,257700.0
2013-03-27 13:40:00,7.54,7.55,7.53,7.54,329000.0,7.54,7.55,7.53,7.54,329000.0
2013-03-27 13:45:00,7.55,7.56,7.54,7.54,606700.0,7.55,7.56,7.54,7.54,606700.0
2013-03-27 13:50:00,7.54,7.55,7.54,7.55,2190300.0,7.54,7.55,7.54,7.55,2190300.0
2013-03-27 13:55:00,7.55,7.59,7.54,7.55,1134000.0,7.55,7.59,7.54,7.55,1134000.0
2013-03-27 14:00:00,7.56,7.56,7.55,7.55,103000.0,7.56,7.56,7.55,7.55,103000.0
2013-03-27 14:05:00,7.56,7.56,7.55,7.55,261900.0,7.56,7.56,7.55,7.55,261900.0
2013-03-27 14:10:00,7.55,7.56,7.55,7.55,142300.0,7.55,7.56,7.55,7.55,142300.0
2013-03-27 14:15:00,7.56,7.56,7.55,7.56,205800.0,7.56,7.56,7.55,7.56,205800.0
2013-03-27 14:20:00,7.56,7.58,7.55,7.57,1042100.0,7.56,7.58,7.55,7.57,1042100.0
2013-03-27 14:25:00,7.58,7.6,7.57,7.58,775400.0,7.58,7.6,7.57,7.58,775400.0
2013-03-27 14:30:00,7.59,7.6,7.58,7.6,728700.0,7.59,7.6,7.58,7.6,728700.0
2013-03-27 14:35:00,7.6,7.61,7.59,7.6,748900.0,7.6,7.61,7.59,7.6,748900.0
2013-03-27 14:40:00,7.6,7.62,7.6,7.6,440900.0,7.6,7.62,7.6,7.6,440900.0
2013-03-27 14:45:00,7.6,7.61,7.59,7.61,456800.0,7.6,7.61,7.59,7.61,456800.0
2013-03-27 14:50:00,7.61,7.62,7.6,7.62,567000.0,7.61,7.62,7.6,7.62,567000.0
2013-03-27 14:55:00,7.62,7.62,7.61,7.62,28200.0,7.62,7.62,7.61,7.62,28200.0
2013-03-27 15:00:00,7.61,7.62,7.6,7.6,611400.0,7.61,7.62,7.6,7.6,611400.0
2013-03-27 15:05:00,7.61,7.61,7.6,7.61,189900.0,7.61,7.61,7.6,7.61,189900.0
2013-03-27 15:10:00,7.61,7.61,7.6,7.61,82600.0,7.61,7.61,7.6,7.61,82600.0
2013-03-27 15:15:00,7.61,7.61,7.6,7.61,806900.0,7.61,7.61,7.6,7.61,806900.0
2013-03-27 15:20:00,7.61,7.63,7.61,7.63,380500.0,7.61,7.63,7.61,7.63,380500.0
2013-03-27 15:25:00,7.63,7.66,7.62,7.65,979900.0,7.63,7.66,7.62,7.65,979900.0
2013-03-27 15:30:00,7.65,7.67,7.64,7.66,547700.0,7.65,7.67,7.64,7.66,547700.0
2013-03-27 15:35:00,7.66,7.69,7.65,7.68,708800.0,7.66,7.69,7.65,7.68,708800.0
2013-03-27 15:40:00,7.68,7.72,7.67,7.71,1549300.0,7.68,7.72,7.67,7.71,1549300.0
2013-03-27 15:45:00,7.7,7.7,7.65,7.66,1236100.0,7.7,7.7,7.65,7.66,1236100.0
2013-03-27 15:50:00,7.66,7.67,7.64,7.66,2008700.0,7.66,7.67,7.64,7.66,2008700.0
2013-03-27 15:55:00,7.65,7.66,7.65,7.65,771100.0,7.65,7.66,7.65,7.65,771100.0
2013-03-28 09:30:00,7.65,7.69,7.62,7.65,480800.0,7.65,7.69,7.62,7.65,480800.0
2013-03-28 09:35:00,7.65,7.67,7.63,7.65,276800.0,7.65,7.67,7.63,7.65,276800.0
2013-03-28 09:40:00,7.65,7.67,7.64,7.66,1178500.0,7.65,7.67,7.64,7.66,1178500.0
2013-03-28 09:45:00,7.67,7.67,7.64,7.65,275800.0,7.67,7.67,7.64,7.65,275800.0
2013-03-28 09:50:00,7.64,7.65,7.61,7.61,243900.0,7.64,7.65,7.61,7.61,243900.0
2013-03-28 09:55:00,7.61,7.63,7.61,7.62,283800.0,7.61,7.63,7.61,7.62,283800.0
2013-03-28 10:00:00,7.62,7.63,7.6,7.63,375500.0,7.62,7.63,7.6,7.63,375500.0
2013-03-28 10:05:00,7.63,7.65,7.61,7.65,249800.0,7.63,7.65,7.61,7.65,249800.0
2013-03-28 10:10:00,7.64,7.66,7.64,7.66,222600.0,7.64,7.66,7.64,7.66,222600.0
2013-03-28 10:15:00,7.65,7.69,7.64,7.69,428600.0,7.65,7.69,7.64,7.69,428600.0
2013-03-28 10:20:00,7.69,7.69,7.65,7.66,1440500.0,7.69,7.69,7.65,7.66,1440500.0
2013-03-28 10:25:00,7.66,7.66,7.62,7.64,967300.0,7.66,7.66,7.62,7.64,967300.0
2013-03-28 10:30:00,7.64,7.66,7.64,7.65,387200.0,7.64,7.66,7.64,7.65,387200.0
2013-03-28 10:35:00,7.65,7.65,7.64,7.65,27500.0,7.65,7.65,7.64,7.65,27500.0
2013-03-28 10:40:00,7.65,7.65,7.64,7.65,42400.0,7.65,7.65,7.64,7.65,42400.0
2013-03-28 10:45:00,7.65,7.65,7.63,7.64,140100.0,7.65,7.65,7.63,7.64,140100.0
2013-03-28 10:50:00,7.64,7.64,7.63,7.64,32500.0,7.64,7.64,7.63,7.64,32500.0
2013-03-28 10:55:00,7.64,7.68,7.63,7.65,734300.0,7.64,7.68,7.63,7.65,734300.0
2013-03-28 11:00:00,7.65,7.65,7.63,7.63,727000.0,7.65,7.65,7.63,7.63,727000.0
2013-03-28 11:05:00,7.63,7.65,7.61,7.63,1103800.0,7.63,7.65,7.61,7.63,1103800.0
2013-03-28 11:10:00,7.63,7.64,7.62,7.64,589500.0,7.63,7.64,7.62,7.64,589500.0
2013-03-28 11:15:00,7.64,7.65,7.64,7.64,290400.0,7.64,7.65,7.64,7.64,290400.0
2013-03-28 11:20:00,7.64,7.65,7.63,7.65,214100.0,7.64,7.65,7.63,7.65,214100.0
2013-03-28 11:25:00,7.64,7.65,7.64,7.65,61200.0,7.64,7.65,7.64,7.65,61200.0
2013-03-28 11:30:00,7.64,7.65,7.64,7.64,90900.0,7.64,7.65,7.64,7.64,90900.0
2013-03-28 11:35:00,7.65,7.65,7.63,7.65,302600.0,7.65,7.65,7.63,7.65,302600.0
2013-03-28 11:40:00,7.65,7.66,7.64,7.65,249600.0,7.65,7.66,7.64,7.65,249600.0
2013-03-28 11:45:00,7.64,7.66,7.64,7.66,174400.0,7.64,7.66,7.64,7.66,174400.0
2013-03-28 11:50:00,7.66,7.67,7.65,7.66,285800.0,7.66,7.67,7.65,7.66,285800.0
2013-03-28 11:55:00,7.67,7.67,7.66,7.66,105300.0,7.67,7.67,7.66,7.66,105300.0
2013-03-28 12:00:00,7.66,7.67,7.63,7.65,423100.0,7.66,7.67,7.63,7.65,423100.0
2013-03-28 12:05:00,7.66,7.66,7.64,7.65,178200.0,7.66,7.66,7.64,7.65,178200.0
2013-03-28 12:10:00,7.65,7.66,7.65,7.66,39800.0,7.65,7.66,7.65,7.66,39800.0
2013-03-28 12:15:00,7.65,7.67,7.65,7.67,288200.0,7.65,7.67,7.65,7.67,288200.0
2013-03-28 12:20:00,7.67,7.67,7.66,7.67,37400.0,7.67,7.67,7.66,7.67,37400.0
2013-03-28 12:25:00,7.67,7.67,7.66,7.67,57200.0,7.67,7.67,7.66,7.67,57200.0
2013-03-28 12:30:00,7.66,7.67,7.65,7.66,1991900.0,7.66,7.67,7.65,7.66,1991900.0
2013-03-28 12:35:00,7.67,7.67,7.66,7.67,28200.0,7.67,7.67,7.66,7.67,28200.0
2013-03-28 12:40:00,7.67,7.67,7.64,7.65,229200.0,7.67,7.67,7.64,7.65,229200.0
2013-03-28 12:45:00,7.65,7.67,7.64,7.67,427700.0,7.65,7.67,7.64,7.67,427700.0
2013-03-28 12:50:00,7.67,7.67,7.64,7.64,160700.0,7.67,7.67,7.64,7.64,160700.0
2013-03-28 12:55:00,7.64,7.67,7.63,7.67,448800.0,7.64,7.67,7.63,7.67,448800.0
2013-03-28 13:00:00,7.67,7.67,7.66,7.66,13400.0,7.67,7.67,7.66,7.66,13400.0
2013-03-28 13:05:00,7.67,7.67,7.66,7.67,40900.0,7.67,7.67,7.66,7.67,40900.0
2013-03-28 13:10:00,7.67,7.67,7.65,7.66,231000.0,7.67,7.67,7.65,7.66,231000.0
2013-03-28 13:15:00,7.66,7.67,7.65,7.67,148200.0,7.66,7.67,7.65,7.67,148200.0
2013-03-28 13:20:00,7.67,7.67,7.66,7.67,340400.0,7.67,7.67,7.66,7.67,340400.0
2013-03-28 13:25:00,7.66,7.68,7.66,7.68,203100.0,7.66,7.68,7.66,7.68,203100.0
2013-03-28 13:30:00,7.68,7.69,7.68,7.69,207800.0,7.68,7.69,7.68,7.69,207800.0
2013-03-28 13:35:00,7.69,7.71,7.68,7.71,189600.0,7.69,7.71,7.68,7.71,189600.0
2013-03-28 13:40:00,7.71,7.73,7.7,7.73,568900.0,7.71,7.73,7.7,7.73,568900.0
2013-03-28 13:45:00,7.73,7.73,7.72,7.73,136900.0,7.73,7.73,7.72,7.73,136900.0
2013-03-28 13:50:00,7.72,7.76,7.72,7.75,1415000.0,7.72,7.76,7.72,7.75,1415000.0
2013-03-28 13:55:00,7.75,7.76,7.72,7.72,759100.0,7.75,7.76,7.72,7.72,759100.0
2013-03-28 14:00:00,7.73,7.75,7.72,7.73,795800.0,7.73,7.75,7.72,7.73,795800.0
2013-03-28 14:05:00,7.73,7.75,7.73,7.74,189500.0,7.73,7.75,7.73,7.74,189500.0
2013-03-28 14:10:00,7.75,7.75,7.73,7.74,136600.0,7.75,7.75,7.73,7.74,136600.0
2013-03-28 14:15:00,7.74,7.76,7.73,7.76,1415500.0,7.74,7.76,7.73,7.76,1415500.0
2013-03-28 14:20:00,7.75,7.81,7.75,7.8,1010900.0,7.75,7.81,7.75,7.8,1010900.0
2013-03-28 14:25:00,7.8,7.85,7.79,7.83,1254400.0,7.8,7.85,7.79,7.83,1254400.0
2013-03-28 14:30:00,7.83,7.83,7.8,7.82,904000.0,7.83,7.83,7.8,7.82,904000.0
2013-03-28 14:35:00,7.82,7.84,7.8,7.81,2407400.0,7.82,7.84,7.8,7.81,2407400.0
2013-03-28 14:40:00,7.81,7.83,7.78,7.81,4316100.0,7.81,7.83,7.78,7.81,4316100.0
2013-03-28 14:45:00,7.82,7.82,7.78,7.79,656200.0,7.82,7.82,7.78,7.79,656200.0
2013-03-28 14:50:00,7.79,7.79,7.76,7.76,460700.0,7.79,7.79,7.76,7.76,460700.0
2013-03-28 14:55:00,7.76,7.78,7.75,7.76,890200.0,7.76,7.78,7.75,7.76,890200.0
2013-03-28 15:00:00,7.77,7.77,7.74,7.75,758500.0,7.77,7.77,7.74,7.75,758500.0
2013-03-28 15:05:00,7.74,7.78,7.74,7.77,1110400.0,7.74,7.78,7.74,7.77,1110400.0
2013-03-28 15:10:00,7.78,7.8,7.77,7.79,666500.0,7.78,7.8,7.77,7.79,666500.0
2013-03-28 15:15:00,7.79,7.79,7.78,7.78,208300.0,7.79,7.79,7.78,7.78,208300.0
2013-03-28 15:20:00,7.79,7.82,7.78,7.8,1027300.0,7.79,7.82,7.78,7.8,1027300.0
2013-03-28 15:25:00,7.8,7.81,7.8,7.8,95500.0,7.8,7.81,7.8,7.8,95500.0
2013-03-28 15:30:00,7.81,7.81,7.8,7.8,691600.0,7.81,7.81,7.8,7.8,691600.0
2013-03-28 15:35:00,7.8,7.81,7.79,7.81,452900.0,7.8,7.81,7.79,7.81,452900.0
2013-03-28 15:40:00,7.8,7.85,7.8,7.83,1441700.0,7.8,7.85,7.8,7.83,1441700.0
2013-03-28 15:45:00,7.83,7.84,7.8,7.8,899200.0,7.83,7.84,7.8,7.8,899200.0
2013-03-28 15:50:00,7.81,7.81,7.79,7.8,838300.0,7.81,7.81,7.79,7.8,838300.0
2013-03-28 15:55:00,7.8,7.84,7.79,7.81,2110300.0,7.8,7.84,7.79,7.81,2110300.0
2013-04-01 09:30:00,7.83,7.83,7.79,7.81,532000.0,7.83,7.83,7.79,7.81,532000.0
2013-04-01 09:35:00,7.8,7.83,7.79,7.8,1165400.0,7.8,7.83,7.79,7.8,1165400.0
2013-04-01 09:40:00,7.81,7.84,7.81,7.82,398600.0,7.81,7.84,7.81,7.82,398600.0
2013-04-01 09:45:00,7.83,7.85,7.82,7.85,290800.0,7.83,7.85,7.82,7.85,290800.0
2013-04-01 09:50:00,7.85,7.86,7.83,7.83,227500.0,7.85,7.86,7.83,7.83,227500.0
2013-04-01 09:55:00,7.83,7.84,7.82,7.82,160300.0,7.83,7.84,7.82,7.82,160300.0
2013-04-01 10:00:00,7.82,7.83,7.77,7.8,998900.0,7.82,7.83,7.77,7.8,998900.0
2013-04-01 10:05:00,7.8,7.81,7.76,7.78,2250800.0,7.8,7.81,7.76,7.78,2250800.0
2013-04-01 10:10:00,7.78,7.79,7.76,7.77,2291100.0,7.78,7.79,7.76,7.77,2291100.0
2013-04-01 10:15:00,7.77,7.77,7.73,7.74,825000.0,7.77,7.77,7.73,7.74,825000.0
2013-04-01 10:20:00,7.74,7.75,7.72,7.74,1382500.0,7.74,7.75,7.72,7.74,1382500.0
2013-04-01 10:25:00,7.74,7.77,7.72,7.76,864600.0,7.74,7.77,7.72,7.76,864600.0
2013-04-01 10:30:00,7.76,7.76,7.74,7.75,165000.0,7.76,7.76,7.74,7.75,165000.0
2013-04-01 10:35:00,7.75,7.76,7.74,7.75,692800.0,7.75,7.76,7.74,7.75,692800.0
2013-04-01 10:40:00,7.75,7.77,7.74,7.76,399300.0,7.75,7.77,7.74,7.76,399300.0
2013-04-01 10:45:00,7.76,7.77,7.75,7.77,234100.0,7.76,7.77,7.75,7.77,234100.0
2013-04-01 10:50:00,7.77,7.77,7.75,7.76,959400.0,7.77,7.77,7.75,7.76,959400.0
2013-04-01 10:55:00,7.76,7.78,7.76,7.77,160300.0,7.76,7.78,7.76,7.77,160300.0
2013-04-01 11:00:00,7.76,7.77,7.73,7.74,507500.0,7.76,7.77,7.73,7.74,507500.0
2013-04-01 11:05:00,7.73,7.76,7.73,7.75,852100.0,7.73,7.76,7.73,7.75,852100.0
2013-04-01 11:10:00,7.75,7.76,7.74,7.76,125300.0,7.75,7.76,7.74,7.76,125300.0
2013-04-01 11:15:00,7.76,7.76,7.75,7.76,18500.0,7.76,7.76,7.75,7.76,18500.0
2013-04-01 11:20:00,7.75,7.76,7.75,7.76,153000.0,7.75,7.76,7.75,7.76,153000.0
2013-04-01 11:25:00,7.75,7.78,7.75,7.77,295500.0,7.75,7.78,7.75,7.77,295500.0
2013-04-01 11:30:00,7.76,7.77,7.75,7.76,257000.0,7.76,7.77,7.75,7.76,257000.0
2013-04-01 11:35:00,7.75,7.77,7.75,7.77,260200.0,7.75,7.77,7.75,7.77,260200.0
2013-04-01 11:40:00,7.77,7.77,7.76,7.77,5600.0,7.77,7.77,7.76,7.77,5600.0
2013-04-01 11:45:00,7.76,7.77,7.75,7.75,96100.0,7.76,7.77,7.75,7.75,96100.0
2013-04-01 11:50:00,7.75,7.76,7.75,7.76,562900.0,7.75,7.76,7.75,7.76,562900.0
2013-04-01 11:55:00,7.76,7.76,7.75,7.76,180900.0,7.76,7.76,7.75,7.76,180900.0
2013-04-01 12:00:00,7.75,7.76,7.74,7.75,208600.0,7.75,7.76,7.74,7.75,208600.0
2013-04-01 12:05:00,7.75,7.75,7.74,7.75,69800.0,7.75,7.75,7.74,7.75,69800.0
2013-04-01 12:10:00,7.75,7.76,7.74,7.76,315400.0,7.75,7.76,7.74,7.76,315400.0
2013-04-01 12:15:00,7.76,7.76,7.75,7.76,77600.0,7.76,7.76,7.75,7.76,77600.0
2013-04-01 12:20:00,7.76,7.76,7.75,7.76,65800.0,7.76,7.76,7.75,7.76,65800.0
2013-04-01 12:25:00,7.76,7.76,7.75,7.76,164300.0,7.76,7.76,7.75,7.76,164300.0
2013-04-01 12:30:00,7.75,7.76,7.75,7.76,131100.0,7.75,7.76,7.75,7.76,131100.0
2013-04-01 12:35:00,7.76,7.77,7.75,7.77,83800.0,7.76,7.77,7.75,7.77,83800.0
2013-04-01 12:40:00,7.76,7.77,7.75,7.76,92300.0,7.76,7.77,7.75,7.76,92300.0
2013-04-01 12:45:00,7.75,7.76,7.75,7.76,4000.0,7.75,7.76,7.75,7.76,4000.0
2013-04-01 12:50:00,7.75,7.77,7.75,7.77,159700.0,7.75,7.77,7.75,7.77,159700.0
2013-04-01 12:55:00,7.77,7.78,7.76,7.77,160800.0,7.77,7.78,7.76,7.77,160800.0
2013-04-01 13:00:00,7.76,7.77,7.76,7.77,25500.0,7.76,7.77,7.76,7.77,25500.0
2013-04-01 13:05:00,7.77,7.78,7.76,7.77,395900.0,7.77,7.78,7.76,7.77,395900.0
2013-04-01 13:10:00,7.77,7.77,7.76,7.77,16200.0,7.77,7.77,7.76,7.77,16200.0
2013-04-01 13:15:00,7.76,7.77,7.76,7.77,6800.0,7.76,7.77,7.76,7.77,6800.0
2013-04-01 13:20:00,7.77,7.77,7.76,7.77,34400.0,7.77,7.77,7.76,7.77,34400.0
2013-04-01 13:25:00,7.76,7.79,7.76,7.78,193600.0,7.76,7.79,7.76,7.78,193600.0
2013-04-01 13:30:00,7.78,7.78,7.77,7.77,127800.0,7.78,7.78,7.77,7.77,127800.0
2013-04-01 13:35:00,7.77,7.78,7.77,7.78,36600.0,7.77,7.78,7.77,7.78,36600.0
2013-04-01 13:40:00,7.78,7.78,7.75,7.76,253700.0,7.78,7.78,7.75,7.76,253700.0
2013-04-01 13:45:00,7.75,7.77,7.74,7.77,440400.0,7.75,7.77,7.74,7.77,440400.0
2013-04-01 13:50:00,7.77,7.79,7.76,7.79,549800.0,7.77,7.79,7.76,7.79,549800.0
2013-04-01 13:55:00,7.79,7.8,7.76,7.77,411900.0,7.79,7.8,7.76,7.77,411900.0
2013-04-01 14:00:00,7.77,7.78,7.76,7.77,110000.0,7.77,7.78,7.76,7.77,110000.0
2013-04-01 14:05:00,7.77,7.77,7.76,7.77,34100.0,7.77,7.77,7.76,7.77,34100.0
2013-04-01 14:10:00,7.77,7.77,7.76,7.77,40800.0,7.77,7.77,7.76,7.77,40800.0
2013-04-01 14:15:00,7.77,7.77,7.76,7.77,38900.0,7.77,7.77,7.76,7.77,38900.0
2013-04-01 14:20:00,7.77,7.77,7.76,7.77,30300.0,7.77,7.77,7.76,7.77,30300.0
2013-04-01 14:25:00,7.77,7.77,7.75,7.76,194700.0,7.77,7.77,7.75,7.76,194700.0
2013-04-01 14:30:00,7.76,7.76,7.74,7.75,204500.0,7.76,7.76,7.74,7.75,204500.0
2013-04-01 14:35:00,7.75,7.76,7.74,7.76,768400.0,7.75,7.76,7.74,7.76,768400.0
2013-04-01 14:40:00,7.76,7.76,7.75,7.76,31800.0,7.76,7.76,7.75,7.76,31800.0
2013-04-01 14:45:00,7.76,7.77,7.76,7.77,478500.0,7.76,7.77,7.76,7.77,478500.0
2013-04-01 14:50:00,7.77,7.78,7.75,7.78,1493400.0,7.77,7.78,7.75,7.78,1493400.0
2013-04-01 14:55:00,7.78,7.78,7.77,7.78,174800.0,7.78,7.78,7.77,7.78,174800.0
2013-04-01 15:00:00,7.78,7.78,7.76,7.77,197100.0,7.78,7.78,7.76,7.77,197100.0
2013-04-01 15:05:00,7.77,7.77,7.76,7.77,52200.0,7.77,7.77,7.76,7.77,52200.0
2013-04-01 15:10:00,7.77,7.77,7.76,7.77,44200.0,7.77,7.77,7.76,7.77,44200.0
2013-04-01 15:15:00,7.77,7.79,7.76,7.77,966500.0,7.77,7.79,7.76,7.77,966500.0
2013-04-01 15:20:00,7.77,7.78,7.76,7.78,371000.0,7.77,7.78,7.76,7.78,371000.0
2013-04-01 15:25:00,7.78,7.79,7.77,7.77,374800.0,7.78,7.79,7.77,7.77,374800.0
2013-04-01 15:30:00,7.78,7.79,7.76,7.76,510800.0,7.78,7.79,7.76,7.76,510800.0
2013-04-01 15:35:00,7.77,7.77,7.76,7.76,57900.0,7.77,7.77,7.76,7.76,57900.0
2013-04-01 15:40:00,7.77,7.78,7.76,7.77,527400.0,7.77,7.78,7.76,7.77,527400.0
2013-04-01 15:45:00,7.78,7.8,7.77,7.8,296900.0,7.78,7.8,7.77,7.8,296900.0
2013-04-01 15:50:00,7.8,7.8,7.78,7.79,305100.0,7.8,7.8,7.78,7.79,305100.0
2013-04-01 15:55:00,7.79,7.8,7.78,7.79,342900.0,7.79,7.8,7.78,7.79,342900.0
2013-04-02 09:30:00,7.83,7.85,7.8,7.85,717300.0,7.83,7.85,7.8,7.85,717300.0
2013-04-02 09:35:00,7.84,7.86,7.84,7.86,727800.0,7.84,7.86,7.84,7.86,727800.0
2013-04-02 09:40:00,7.86,7.86,7.85,7.85,115400.0,7.86,7.86,7.85,7.85,115400.0
2013-04-02 09:45:00,7.86,7.92,7.85,7.9,585300.0,7.86,7.92,7.85,7.9,585300.0
2013-04-02 09:50:00,7.9,7.93,7.9,7.92,206500.0,7.9,7.93,7.9,7.92,206500.0
2013-04-02 09:55:00,7.92,7.92,7.89,7.89,226900.0,7.92,7.92,7.89,7.89,226900.0
2013-04-02 10:00:00,7.89,7.9,7.87,7.87,300000.0,7.89,7.9,7.87,7.87,300000.0
2013-04-02 10:05:00,7.88,7.88,7.87,7.87,57800.0,7.88,7.88,7.87,7.87,57800.0
2013-04-02 10:10:00,7.88,7.89,7.87,7.89,318400.0,7.88,7.89,7.87,7.89,318400.0
2013-04-02 10:15:00,7.88,7.89,7.86,7.87,300900.0,7.88,7.89,7.86,7.87,300900.0
2013-04-02 10:20:00,7.87,7.89,7.86,7.88,669800.0,7.87,7.89,7.86,7.88,669800.0
2013-04-02 10:25:00,7.87,7.88,7.87,7.87,21900.0,7.87,7.88,7.87,7.87,21900.0
2013-04-02 10:30:00,7.88,7.88,7.86,7.87,185500.0,7.88,7.88,7.86,7.87,185500.0
2013-04-02 10:35:00,7.87,7.89,7.86,7.88,238600.0,7.87,7.89,7.86,7.88,238600.0
2013-04-02 10:40:00,7.88,7.89,7.86,7.86,217500.0,7.88,7.89,7.86,7.86,217500.0
2013-04-02 10:45:00,7.87,7.88,7.86,7.87,318000.0,7.87,7.88,7.86,7.87,318000.0
2013-04-02 10:50:00,7.87,7.87,7.86,7.87,124100.0,7.87,7.87,7.86,7.87,124100.0
2013-04-02 10:55:00,7.87,7.89,7.86,7.88,436500.0,7.87,7.89,7.86,7.88,436500.0
2013-04-02 11:00:00,7.87,7.89,7.87,7.89,132800.0,7.87,7.89,7.87,7.89,132800.0
2013-04-02 11:05:00,7.88,7.89,7.87,7.88,144400.0,7.88,7.89,7.87,7.88,144400.0
2013-04-02 11:10:00,7.88,7.89,7.87,7.88,135700.0,7.88,7.89,7.87,7.88,135700.0
2013-04-02 11:15:00,7.89,7.89,7.88,7.89,223900.0,7.89,7.89,7.88,7.89,223900.0
2013-04-02 11:20:00,7.88,7.9,7.88,7.9,113400.0,7.88,7.9,7.88,7.9,113400.0
2013-04-02 11:25:00,7.9,7.9,7.89,7.9,64700.0,7.9,7.9,7.89,7.9,64700.0
2013-04-02 11:30:00,7.9,7.91,7.89,7.91,218300.0,7.9,7.91,7.89,7.91,218300.0
2013-04-02 11:35:00,7.91,7.91,7.9,7.91,105800.0,7.91,7.91,7.9,7.91,105800.0
2013-04-02 11:40:00,7.91,7.91,7.9,7.91,36000.0,7.91,7.91,7.9,7.91,36000.0
2013-04-02 11:45:00,7.91,7.91,7.9,7.91,33800.0,7.91,7.91,7.9,7.91,33800.0
2013-04-02 11:50:00,7.91,7.93,7.9,7.93,255900.0,7.91,7.93,7.9,7.93,255900.0
2013-04-02 11:55:00,7.93,7.94,7.92,7.92,224400.0,7.93,7.94,7.92,7.92,224400.0
2013-04-02 12:00:00,7.93,7.93,7.92,7.93,91700.0,7.93,7.93,7.92,7.93,91700.0
2013-04-02 12:05:00,7.93,7.94,7.92,7.94,84000.0,7.93,7.94,7.92,7.94,84000.0
2013-04-02 12:10:00,7.94,7.94,7.93,7.94,31700.0,7.94,7.94,7.93,7.94,31700.0
2013-04-02 12:15:00,7.94,7.94,7.93,7.94,109300.0,7.94,7.94,7.93,7.94,109300.0
2013-04-02 12:20:00,7.94,7.94,7.93,7.94,27200.0,7.94,7.94,7.93,7.94,27200.0
2013-04-02 12:25:00,7.93,7.94,7.93,7.94,29600.0,7.93,7.94,7.93,7.94,29600.0
2013-04-02 12:30:00,7.94,7.94,7.93,7.94,39700.0,7.94,7.94,7.93,7.94,39700.0
2013-04-02 12:35:00,7.94,7.94,7.93,7.93,170300.0,7.94,7.94,7.93,7.93,170300.0
2013-04-02 12:40:00,7.94,7.94,7.93,7.94,36500.0,7.94,7.94,7.93,7.94,36500.0
2013-04-02 12:45:00,7.94,7.94,7.93,7.94,21900.0,7.94,7.94,7.93,7.94,21900.0
2013-04-02 12:50:00,7.93,7.94,7.93,7.93,55100.0,7.93,7.94,7.93,7.93,55100.0
2013-04-02 12:55:00,7.94,7.94,7.93,7.94,90400.0,7.94,7.94,7.93,7.94,90400.0
2013-04-02 13:00:00,7.94,7.94,7.93,7.94,66700.0,7.94,7.94,7.93,7.94,66700.0
2013-04-02 13:05:00,7.94,7.94,7.93,7.94,66100.0,7.94,7.94,7.93,7.94,66100.0
2013-04-02 13:10:00,7.94,7.95,7.93,7.94,349900.0,7.94,7.95,7.93,7.94,349900.0
2013-04-02 13:15:00,7.94,7.94,7.93,7.94,13000.0,7.94,7.94,7.93,7.94,13000.0
2013-04-02 13:20:00,7.94,7.94,7.93,7.93,21600.0,7.94,7.94,7.93,7.93,21600.0
2013-04-02 13:25:00,7.94,7.94,7.93,7.94,50100.0,7.94,7.94,7.93,7.94,50100.0
2013-04-02 13:30:00,7.94,7.94,7.93,7.94,23600.0,7.94,7.94,7.93,7.94,23600.0
2013-04-02 13:35:00,7.94,7.94,7.93,7.93,55600.0,7.94,7.94,7.93,7.93,55600.0
2013-04-02 13:40:00,7.93,7.94,7.93,7.93,49800.0,7.93,7.94,7.93,7.93,49800.0
2013-04-02 13:45:00,7.94,7.94,7.91,7.91,225900.0,7.94,7.94,7.91,7.91,225900.0
2013-04-02 13:50:00,7.92,7.92,7.91,7.92,26700.0,7.92,7.92,7.91,7.92,26700.0
2013-04-02 13:55:00,7.92,7.92,7.91,7.92,64600.0,7.92,7.92,7.91,7.92,64600.0
2013-04-02 14:00:00,7.92,7.92,7.91,7.92,51500.0,7.92,7.92,7.91,7.92,51500.0
2013-04-02 14:05:00,7.92,7.93,7.92,7.93,125300.0,7.92,7.93,7.92,7.93,125300.0
2013-04-02 14:10:00,7.93,7.93,7.92,7.92,32600.0,7.93,7.93,7.92,7.92,32600.0
2013-04-02 14:15:00,7.93,7.93,7.92,7.93,38800.0,7.93,7.93,7.92,7.93,38800.0
2013-04-02 14:20:00,7.92,7.93,7.92,7.93,68700.0,7.92,7.93,7.92,7.93,68700.0
2013-04-02 14:25:00,7.92,7.93,7.91,7.93,375600.0,7.92,7.93,7.91,7.93,375600.0
2013-04-02 14:30:00,7.93,7.93,7.91,7.93,150100.0,7.93,7.93,7.91,7.93,150100.0
2013-04-02 14:35:00,7.92,7.93,7.92,7.93,31400.0,7.92,7.93,7.92,7.93,31400.0
2013-04-02 14:40:00,7.92,7.93,7.91,7.91,175900.0,7.92,7.93,7.91,7.91,175900.0
2013-04-02 14:45:00,7.92,7.92,7.91,7.92,21200.0,7.92,7.92,7.91,7.92,21200.0
2013-04-02 14:50:00,7.91,7.92,7.9,7.91,107900.0,7.91,7.92,7.9,7.91,107900.0
2013-04-02 14:55:00,7.9,7.92,7.89,7.91,534300.0,7.9,7.92,7.89,7.91,534300.0
2013-04-02 15:00:00,7.92,7.92,7.9,7.91,307600.0,7.92,7.92,7.9,7.91,307600.0
2013-04-02 15:05:00,7.91,7.91,7.9,7.91,33600.0,7.91,7.91,7.9,7.91,33600.0
2013-04-02 15:10:00,7.91,7.91,7.9,7.9,55000.0,7.91,7.91,7.9,7.9,55000.0
2013-04-02 15:15:00,7.91,7.91,7.9,7.91,81700.0,7.91,7.91,7.9,7.91,81700.0
2013-04-02 15:20:00,7.91,7.91,7.89,7.89,218300.0,7.91,7.91,7.89,7.89,218300.0
2013-04-02 15:25:00,7.89,7.9,7.89,7.9,121300.0,7.89,7.9,7.89,7.9,121300.0
2013-04-02 15:30:00,7.89,7.91,7.89,7.91,170900.0,7.89,7.91,7.89,7.91,170900.0
2013-04-02 15:35:00,7.91,7.92,7.9,7.91,194500.0,7.91,7.92,7.9,7.91,194500.0
2013-04-02 15:40:00,7.92,7.92,7.89,7.89,284300.0,7.92,7.92,7.89,7.89,284300.0
2013-04-02 15:45:00,7.89,7.9,7.89,7.9,222800.0,7.89,7.9,7.89,7.9,222800.0
2013-04-02 15:50:00,7.9,7.9,7.89,7.9,174800.0,7.9,7.9,7.89,7.9,174800.0
2013-04-02 15:55:00,7.9,7.9,7.89,7.9,493300.0,7.9,7.9,7.89,7.9,493300.0
2013-04-03 09:30:00,7.79,7.79,7.75,7.77,767700.0,7.79,7.79,7.75,7.77,767700.0
2013-04-03 09:35:00,7.78,7.79,7.75,7.75,673000.0,7.78,7.79,7.75,7.75,673000.0
2013-04-03 09:40:00,7.76,7.76,7.75,7.75,135400.0,7.76,7.76,7.75,7.75,135400.0
2013-04-03 09:45:00,7.76,7.76,7.75,7.76,88000.0,7.76,7.76,7.75,7.76,88000.0
2013-04-03 09:50:00,7.76,7.79,7.75,7.79,278900.0,7.76,7.79,7.75,7.79,278900.0
2013-04-03 09:55:00,7.79,7.82,7.78,7.82,141200.0,7.79,7.82,7.78,7.82,141200.0
2013-04-03 10:00:00,7.82,7.83,7.8,7.82,566400.0,7.82,7.83,7.8,7.82,566400.0
2013-04-03 10:05:00,7.82,7.85,7.81,7.82,442600.0,7.82,7.85,7.81,7.82,442600.0
2013-04-03 10:10:00,7.82,7.83,7.79,7.79,581000.0,7.82,7.83,7.79,7.79,581000.0
2013-04-03 10:15:00,7.79,7.8,7.76,7.77,560400.0,7.79,7.8,7.76,7.77,560400.0
2013-04-03 10:20:00,7.76,7.76,7.75,7.76,1400800.0,7.76,7.76,7.75,7.76,1400800.0
2013-04-03 10:25:00,7.76,7.8,7.75,7.79,575300.0,7.76,7.8,7.75,7.79,575300.0
2013-04-03 10:30:00,7.78,7.8,7.76,7.78,359700.0,7.78,7.8,7.76,7.78,359700.0
2013-04-03 10:35:00,7.78,7.78,7.76,7.77,273500.0,7.78,7.78,7.76,7.77,273500.0
2013-04-03 10:40:00,7.77,7.77,7.76,7.77,32200.0,7.77,7.77,7.76,7.77,32200.0
2013-04-03 10:45:00,7.77,7.79,7.76,7.79,152100.0,7.77,7.79,7.76,7.79,152100.0
2013-04-03 10:50:00,7.79,7.79,7.78,7.79,47900.0,7.79,7.79,7.78,7.79,47900.0
2013-04-03 10:55:00,7.79,7.79,7.77,7.78,374200.0,7.79,7.79,7.77,7.78,374200.0
2013-04-03 11:00:00,7.78,7.78,7.75,7.76,311700.0,7.78,7.78,7.75,7.76,311700.0
2013-04-03 11:05:00,7.75,7.76,7.74,7.76,461200.0,7.75,7.76,7.74,7.76,461200.0
2013-04-03 11:10:00,7.75,7.76,7.75,7.76,48200.0,7.75,7.76,7.75,7.76,48200.0
2013-04-03 11:15:00,7.75,7.76,7.75,7.76,31400.0,7.75,7.76,7.75,7.76,31400.0
2013-04-03 11:20:00,7.76,7.77,7.75,7.77,246600.0,7.76,7.77,7.75,7.77,246600.0
2013-04-03 11:25:00,7.77,7.77,7.76,7.77,30000.0,7.77,7.77,7.76,7.77,30000.0
2013-04-03 11:30:00,7.76,7.78,7.76,7.76,276200.0,7.76,7.78,7.76,7.76,276200.0
2013-04-03 11:35:00,7.76,7.77,7.76,7.77,21300.0,7.76,7.77,7.76,7.77,21300.0
2013-04-03 11:40:00,7.77,7.77,7.76,7.77,55200.0,7.77,7.77,7.76,7.77,55200.0
2013-04-03 11:45:00,7.76,7.77,7.76,7.77,22500.0,7.76,7.77,7.76,7.77,22500.0
2013-04-03 11:50:00,7.77,7.77,7.76,7.77,72200.0,7.77,7.77,7.76,7.77,72200.0
2013-04-03 11:55:00,7.77,7.78,7.76,7.78,48500.0,7.77,7.78,7.76,7.78,48500.0
2013-04-03 12:00:00,7.78,7.8,7.78,7.8,70400.0,7.78,7.8,7.78,7.8,70400.0
2013-04-03 12:05:00,7.8,7.81,7.79,7.8,247900.0,7.8,7.81,7.79,7.8,247900.0
2013-04-03 12:10:00,7.8,7.8,7.78,7.78,175900.0,7.8,7.8,7.78,7.78,175900.0
2013-04-03 12:15:00,7.79,7.79,7.77,7.78,94500.0,7.79,7.79,7.77,7.78,94500.0
2013-04-03 12:20:00,7.78,7.78,7.77,7.78,42900.0,7.78,7.78,7.77,7.78,42900.0
2013-04-03 12:25:00,7.77,7.78,7.77,7.78,52600.0,7.77,7.78,7.77,7.78,52600.0
2013-04-03 12:30:00,7.77,7.78,7.77,7.77,69300.0,7.77,7.78,7.77,7.77,69300.0
2013-04-03 12:35:00,7.77,7.78,7.77,7.78,128300.0,7.77,7.78,7.77,7.78,128300.0
2013-04-03 12:40:00,7.78,7.78,7.76,7.78,357100.0,7.78,7.78,7.76,7.78,357100.0
2013-04-03 12:45:00,7.78,7.78,7.76,7.77,182000.0,7.78,7.78,7.76,7.77,182000.0
2013-04-03 12:50:00,7.76,7.77,7.76,7.77,69800.0,7.76,7.77,7.76,7.77,69800.0
2013-04-03 12:55:00,7.77,7.77,7.76,7.77,14600.0,7.77,7.77,7.76,7.77,14600.0
2013-04-03 13:00:00,7.77,7.78,7.76,7.78,93000.0,7.77,7.78,7.76,7.78,93000.0
2013-04-03 13:05:00,7.78,7.79,7.77,7.79,380300.0,7.78,7.79,7.77,7.79,380300.0
2013-04-03 13:10:00,7.78,7.79,7.76,7.78,523200.0,7.78,7.79,7.76,7.78,523200.0
2013-04-03 13:15:00,7.78,7.78,7.76,7.77,133000.0,7.78,7.78,7.76,7.77,133000.0
2013-04-03 13:20:00,7.77,7.77,7.76,7.77,59700.0,7.77,7.77,7.76,7.77,59700.0
2013-04-03 13:25:00,7.77,7.77,7.75,7.75,101200.0,7.77,7.77,7.75,7.75,101200.0
2013-04-03 13:30:00,7.75,7.76,7.73,7.74,117900.0,7.75,7.76,7.73,7.74,117900.0
2013-04-03 13:35:00,7.73,7.74,7.7,7.7,185600.0,7.73,7.74,7.7,7.7,185600.0
2013-04-03 13:40:00,7.71,7.73,7.7,7.72,270900.0,7.71,7.73,7.7,7.72,270900.0
2013-04-03 13:45:00,7.73,7.73,7.71,7.71,167800.0,7.73,7.73,7.71,7.71,167800.0
2013-04-03 13:50:00,7.71,7.72,7.7,7.72,263400.0,7.71,7.72,7.7,7.72,263400.0
2013-04-03 13:55:00,7.71,7.72,7.7,7.7,142900.0,7.71,7.72,7.7,7.7,142900.0
2013-04-03 14:00:00,7.71,7.72,7.69,7.7,298200.0,7.71,7.72,7.69,7.7,298200.0
2013-04-03 14:05:00,7.71,7.73,7.7,7.73,109000.0,7.71,7.73,7.7,7.73,109000.0
2013-04-03 14:10:00,7.73,7.74,7.72,7.74,49300.0,7.73,7.74,7.72,7.74,49300.0
2013-04-03 14:15:00,7.74,7.75,7.73,7.74,347100.0,7.74,7.75,7.73,7.74,347100.0
2013-04-03 14:20:00,7.74,7.75,7.73,7.73,77700.0,7.74,7.75,7.73,7.73,77700.0
2013-04-03 14:25:00,7.73,7.74,7.72,7.72,95400.0,7.73,7.74,7.72,7.72,95400.0
2013-04-03 14:30:00,7.72,7.73,7.72,7.72,65900.0,7.72,7.73,7.72,7.72,65900.0
2013-04-03 14:35:00,7.72,7.73,7.71,7.72,73200.0,7.72,7.73,7.71,7.72,73200.0
2013-04-03 14:40:00,7.72,7.75,7.72,7.75,149900.0,7.72,7.75,7.72,7.75,149900.0
2013-04-03 14:45:00,7.75,7.76,7.74,7.75,177700.0,7.75,7.76,7.74,7.75,177700.0
2013-04-03 14:50:00,7.75,7.76,7.75,7.76,32400.0,7.75,7.76,7.75,7.76,32400.0
2013-04-03 14:55:00,7.76,7.76,7.75,7.76,168800.0,7.76,7.76,7.75,7.76,168800.0
2013-04-03 15:00:00,7.76,7.78,7.75,7.77,468500.0,7.76,7.78,7.75,7.77,468500.0
2013-04-03 15:05:00,7.77,7.77,7.76,7.77,217700.0,7.77,7.77,7.76,7.77,217700.0
2013-04-03 15:10:00,7.76,7.77,7.76,7.76,34600.0,7.76,7.77,7.76,7.76,34600.0
2013-04-03 15:15:00,7.77,7.77,7.74,7.75,231300.0,7.77,7.77,7.74,7.75,231300.0
2013-04-03 15:20:00,7.74,7.75,7.74,7.74,206900.0,7.74,7.75,7.74,7.74,206900.0
2013-04-03 15:25:00,7.74,7.75,7.73,7.73,102700.0,7.74,7.75,7.73,7.73,102700.0
2013-04-03 15:30:00,7.73,7.74,7.71,7.71,114800.0,7.73,7.74,7.71,7.71,114800.0
2013-04-03 15:35:00,7.71,7.72,7.69,7.7,140000.0,7.71,7.72,7.69,7.7,140000.0
2013-04-03 15:40:00,7.7,7.73,7.69,7.73,233600.0,7.7,7.73,7.69,7.73,233600.0
2013-04-03 15:45:00,7.73,7.75,7.72,7.75,182500.0,7.73,7.75,7.72,7.75,182500.0
2013-04-03 15:50:00,7.74,7.75,7.74,7.75,303500.0,7.74,7.75,7.74,7.75,303500.0
2013-04-03 15:55:00,7.75,7.75,7.74,7.74,610900.0,7.75,7.75,7.74,7.74,610900.0
2013-04-04 09:30:00,7.77,7.77,7.72,7.73,128400.0,7.77,7.77,7.72,7.73,128400.0
2013-04-04 09:35:00,7.74,7.78,7.73,7.75,117000.0,7.74,7.78,7.73,7.75,117000.0
2013-04-04 09:40:00,7.75,7.8,7.74,7.8,143200.0,7.75,7.8,7.74,7.8,143200.0
2013-04-04 09:45:00,7.8,7.82,7.79,7.79,138400.0,7.8,7.82,7.79,7.79,138400.0
2013-04-04 09:50:00,7.8,7.81,7.79,7.79,39400.0,7.8,7.81,7.79,7.79,39400.0
2013-04-04 09:55:00,7.78,7.79,7.77,7.78,462300.0,7.78,7.79,7.77,7.78,462300.0
2013-04-04 10:00:00,7.78,7.84,7.78,7.83,847100.0,7.78,7.84,7.78,7.83,847100.0
2013-04-04 10:05:00,7.83,7.85,7.82,7.82,311300.0,7.83,7.85,7.82,7.82,311300.0
2013-04-04 10:10:00,7.82,7.82,7.8,7.8,76800.0,7.82,7.82,7.8,7.8,76800.0
2013-04-04 10:15:00,7.81,7.81,7.79,7.79,50300.0,7.81,7.81,7.79,7.79,50300.0
2013-04-04 10:20:00,7.79,7.8,7.76,7.77,178600.0,7.79,7.8,7.76,7.77,178600.0
2013-04-04 10:25:00,7.78,7.78,7.74,7.77,199300.0,7.78,7.78,7.74,7.77,199300.0
2013-04-04 10:30:00,7.76,7.78,7.76,7.77,93900.0,7.76,7.78,7.76,7.77,93900.0
2013-04-04 10:35:00,7.76,7.78,7.75,7.78,189200.0,7.76,7.78,7.75,7.78,189200.0
2013-04-04 10:40:00,7.77,7.81,7.77,7.8,160700.0,7.77,7.81,7.77,7.8,160700.0
2013-04-04 10:45:00,7.8,7.81,7.79,7.8,212700.0,7.8,7.81,7.79,7.8,212700.0
2013-04-04 10:50:00,7.79,7.84,7.79,7.83,388400.0,7.79,7.84,7.79,7.83,388400.0
2013-04-04 10:55:00,7.82,7.85,7.8,7.83,1453300.0,7.82,7.85,7.8,7.83,1453300.0
2013-04-04 11:00:00,7.83,7.86,7.82,7.84,470600.0,7.83,7.86,7.82,7.84,470600.0
2013-04-04 11:05:00,7.84,7.85,7.82,7.84,147200.0,7.84,7.85,7.82,7.84,147200.0
2013-04-04 11:10:00,7.83,7.84,7.81,7.82,274400.0,7.83,7.84,7.81,7.82,274400.0
2013-04-04 11:15:00,7.82,7.84,7.82,7.84,332400.0,7.82,7.84,7.82,7.84,332400.0
2013-04-04 11:20:00,7.83,7.85,7.83,7.83,174900.0,7.83,7.85,7.83,7.83,174900.0
2013-04-04 11:25:00,7.84,7.84,7.82,7.82,52600.0,7.84,7.84,7.82,7.82,52600.0
2013-04-04 11:30:00,7.83,7.84,7.82,7.83,607200.0,7.83,7.84,7.82,7.83,607200.0
2013-04-04 11:35:00,7.83,7.84,7.83,7.83,56500.0,7.83,7.84,7.83,7.83,56500.0
2013-04-04 11:40:00,7.83,7.83,7.82,7.83,129300.0,7.83,7.83,7.82,7.83,129300.0
2013-04-04 11:45:00,7.83,7.84,7.82,7.83,63400.0,7.83,7.84,7.82,7.83,63400.0
2013-04-04 11:50:00,7.83,7.84,7.83,7.83,278900.0,7.83,7.84,7.83,7.83,278900.0
2013-04-04 11:55:00,7.83,7.84,7.82,7.83,95600.0,7.83,7.84,7.82,7.83,95600.0
2013-04-04 12:00:00,7.83,7.83,7.8,7.8,93200.0,7.83,7.83,7.8,7.8,93200.0
2013-04-04 12:05:00,7.8,7.81,7.79,7.8,253100.0,7.8,7.81,7.79,7.8,253100.0
2013-04-04 12:10:00,7.79,7.8,7.77,7.8,255900.0,7.79,7.8,7.77,7.8,255900.0
2013-04-04 12:15:00,7.8,7.8,7.79,7.79,36000.0,7.8,7.8,7.79,7.79,36000.0
2013-04-04 12:20:00,7.8,7.8,7.78,7.78,37700.0,7.8,7.8,7.78,7.78,37700.0
2013-04-04 12:25:00,7.78,7.79,7.78,7.78,15200.0,7.78,7.79,7.78,7.78,15200.0
2013-04-04 12:30:00,7.79,7.82,7.79,7.8,168800.0,7.79,7.82,7.79,7.8,168800.0
2013-04-04 12:35:00,7.81,7.82,7.8,7.82,88500.0,7.81,7.82,7.8,7.82,88500.0
2013-04-04 12:40:00,7.81,7.82,7.81,7.82,28400.0,7.81,7.82,7.81,7.82,28400.0
2013-04-04 12:45:00,7.81,7.82,7.81,7.81,13100.0,7.81,7.82,7.81,7.81,13100.0
2013-04-04 12:50:00,7.82,7.82,7.81,7.82,29500.0,7.82,7.82,7.81,7.82,29500.0
2013-04-04 12:55:00,7.81,7.82,7.81,7.82,45400.0,7.81,7.82,7.81,7.82,45400.0
2013-04-04 13:00:00,7.81,7.82,7.8,7.81,177600.0,7.81,7.82,7.8,7.81,177600.0
2013-04-04 13:05:00,7.81,7.82,7.81,7.81,33700.0,7.81,7.82,7.81,7.81,33700.0
2013-04-04 13:10:00,7.81,7.82,7.81,7.81,171600.0,7.81,7.82,7.81,7.81,171600.0
2013-04-04 13:15:00,7.81,7.82,7.81,7.81,61900.0,7.81,7.82,7.81,7.81,61900.0
2013-04-04 13:20:00,7.82,7.83,7.81,7.83,152600.0,7.82,7.83,7.81,7.83,152600.0
2013-04-04 13:25:00,7.82,7.83,7.82,7.82,34700.0,7.82,7.83,7.82,7.82,34700.0
2013-04-04 13:30:00,7.82,7.84,7.81,7.82,546900.0,7.82,7.84,7.81,7.82,546900.0
2013-04-04 13:35:00,7.82,7.83,7.82,7.82,56200.0,7.82,7.83,7.82,7.82,56200.0
2013-04-04 13:40:00,7.83,7.85,7.82,7.85,116400.0,7.83,7.85,7.82,7.85,116400.0
2013-04-04 13:45:00,7.84,7.86,7.84,7.85,97300.0,7.84,7.86,7.84,7.85,97300.0
2013-04-04 13:50:00,7.85,7.86,7.85,7.85,101100.0,7.85,7.86,7.85,7.85,101100.0
2013-04-04 13:55:00,7.85,7.86,7.85,7.86,47500.0,7.85,7.86,7.85,7.86,47500.0
2013-04-04 14:00:00,7.85,7.86,7.85,7.86,37500.0,7.85,7.86,7.85,7.86,37500.0
2013-04-04 14:05:00,7.85,7.86,7.85,7.86,162100.0,7.85,7.86,7.85,7.86,162100.0
2013-04-04 14:10:00,7.86,7.86,7.85,7.86,46300.0,7.86,7.86,7.85,7.86,46300.0
2013-04-04 14:15:00,7.86,7.87,7.85,7.86,83500.0,7.86,7.87,7.85,7.86,83500.0
2013-04-04 14:20:00,7.86,7.88,7.86,7.87,199100.0,7.86,7.88,7.86,7.87,199100.0
2013-04-04 14:25:00,7.87,7.88,7.86,7.86,240900.0,7.87,7.88,7.86,7.86,240900.0
2013-04-04 14:30:00,7.87,7.87,7.85,7.86,64400.0,7.87,7.87,7.85,7.86,64400.0
2013-04-04 14:35:00,7.86,7.86,7.85,7.85,61400.0,7.86,7.86,7.85,7.85,61400.0
2013-04-04 14:40:00,7.85,7.86,7.85,7.86,167200.0,7.85,7.86,7.85,7.86,167200.0
2013-04-04 14:45:00,7.86,7.86,7.85,7.86,51600.0,7.86,7.86,7.85,7.86,51600.0
2013-04-04 14:50:00,7.85,7.86,7.85,7.85,29600.0,7.85,7.86,7.85,7.85,29600.0
2013-04-04 14:55:00,7.85,7.86,7.85,7.85,70900.0,7.85,7.86,7.85,7.85,70900.0
2013-04-04 15:00:00,7.85,7.86,7.85,7.86,70500.0,7.85,7.86,7.85,7.86,70500.0
2013-04-04 15:05:00,7.85,7.86,7.85,7.86,72800.0,7.85,7.86,7.85,7.86,72800.0
2013-04-04 15:10:00,7.85,7.86,7.85,7.86,108600.0,7.85,7.86,7.85,7.86,108600.0
2013-04-04 15:15:00,7.86,7.86,7.85,7.85,91900.0,7.86,7.86,7.85,7.85,91900.0
2013-04-04 15:20:00,7.86,7.86,7.85,7.85,49900.0,7.86,7.86,7.85,7.85,49900.0
2013-04-04 15:25:00,7.85,7.87,7.85,7.87,318100.0,7.85,7.87,7.85,7.87,318100.0
2013-04-04 15:30:00,7.87,7.89,7.86,7.89,2283900.0,7.87,7.89,7.86,7.89,2283900.0
2013-04-04 15:35:00,7.89,7.89,7.88,7.89,82900.0,7.89,7.89,7.88,7.89,82900.0
2013-04-04 15:40:00,7.88,7.93,7.88,7.9,1333000.0,7.88,7.93,7.88,7.9,1333000.0
2013-04-04 15:45:00,7.89,7.92,7.89,7.91,512700.0,7.89,7.92,7.89,7.91,512700.0
2013-04-04 15:50:00,7.92,7.92,7.89,7.9,537800.0,7.92,7.92,7.89,7.9,537800.0
2013-04-04 15:55:00,7.89,7.94,7.89,7.93,1271000.0,7.89,7.94,7.89,7.93,1271000.0
2013-04-05 09:30:00,7.79,7.83,7.77,7.8,292200.0,7.79,7.83,7.77,7.8,292200.0
2013-04-05 09:35:00,7.8,7.84,7.8,7.83,85600.0,7.8,7.84,7.8,7.83,85600.0
2013-04-05 09:40:00,7.83,7.84,7.81,7.84,250400.0,7.83,7.84,7.81,7.84,250400.0
2013-04-05 09:45:00,7.84,7.87,7.83,7.86,539900.0,7.84,7.87,7.83,7.86,539900.0
2013-04-05 09:50:00,7.86,7.87,7.84,7.85,120500.0,7.86,7.87,7.84,7.85,120500.0
2013-04-05 09:55:00,7.84,7.86,7.83,7.84,105100.0,7.84,7.86,7.83,7.84,105100.0
2013-04-05 10:00:00,7.83,7.87,7.81,7.84,583300.0,7.83,7.87,7.81,7.84,583300.0
2013-04-05 10:05:00,7.85,7.88,7.84,7.88,1299000.0,7.85,7.88,7.84,7.88,1299000.0
2013-04-05 10:10:00,7.88,7.89,7.86,7.88,638900.0,7.88,7.89,7.86,7.88,638900.0
2013-04-05 10:15:00,7.88,7.89,7.87,7.89,103100.0,7.88,7.89,7.87,7.89,103100.0
2013-04-05 10:20:00,7.89,7.91,7.88,7.9,198900.0,7.89,7.91,7.88,7.9,198900.0
2013-04-05 10:25:00,7.89,7.91,7.89,7.9,133300.0,7.89,7.91,7.89,7.9,133300.0
2013-04-05 10:30:00,7.91,7.91,7.86,7.86,335700.0,7.91,7.91,7.86,7.86,335700.0
2013-04-05 10:35:00,7.87,7.88,7.86,7.88,160700.0,7.87,7.88,7.86,7.88,160700.0
2013-04-05 10:40:00,7.87,7.88,7.86,7.87,152900.0,7.87,7.88,7.86,7.87,152900.0
2013-04-05 10:45:00,7.87,7.87,7.86,7.86,19600.0,7.87,7.87,7.86,7.86,19600.0
2013-04-05 10:50:00,7.87,7.9,7.86,7.88,843100.0,7.87,7.9,7.86,7.88,843100.0
2013-04-05 10:55:00,7.88,7.89,7.88,7.88,24500.0,7.88,7.89,7.88,7.88,24500.0
2013-04-05 11:00:00,7.88,7.89,7.87,7.88,328900.0,7.88,7.89,7.87,7.88,328900.0
2013-04-05 11:05:00,7.89,7.89,7.88,7.88,13800.0,7.89,7.89,7.88,7.88,13800.0
2013-04-05 11:10:00,7.88,7.89,7.88,7.89,28000.0,7.88,7.89,7.88,7.89,28000.0
2013-04-05 11:15:00,7.88,7.89,7.88,7.89,75700.0,7.88,7.89,7.88,7.89,75700.0
2013-04-05 11:20:00,7.88,7.9,7.88,7.89,293400.0,7.88,7.9,7.88,7.89,293400.0
2013-04-05 11:25:00,7.9,7.9,7.89,7.9,185600.0,7.9,7.9,7.89,7.9,185600.0
2013-04-05 11:30:00,7.9,7.9,7.89,7.89,51100.0,7.9,7.9,7.89,7.89,51100.0
2013-04-05 11:35:00,7.9,7.9,7.88,7.88,190100.0,7.9,7.9,7.88,7.88,190100.0
2013-04-05 11:40:00,7.88,7.89,7.88,7.88,30700.0,7.88,7.89,7.88,7.88,30700.0
2013-04-05 11:45:00,7.89,7.89,7.87,7.88,112700.0,7.89,7.89,7.87,7.88,112700.0
2013-04-05 11:50:00,7.88,7.88,7.87,7.87,55700.0,7.88,7.88,7.87,7.87,55700.0
2013-04-05 11:55:00,7.87,7.88,7.86,7.87,164600.0,7.87,7.88,7.86,7.87,164600.0
2013-04-05 12:00:00,7.86,7.87,7.86,7.86,263900.0,7.86,7.87,7.86,7.86,263900.0
2013-04-05 12:05:00,7.86,7.87,7.86,7.86,83800.0,7.86,7.87,7.86,7.86,83800.0
2013-04-05 12:10:00,7.86,7.87,7.86,7.86,58300.0,7.86,7.87,7.86,7.86,58300.0
2013-04-05 12:15:00,7.87,7.87,7.86,7.86,133400.0,7.87,7.87,7.86,7.86,133400.0
2013-04-05 12:20:00,7.86,7.87,7.86,7.86,74000.0,7.86,7.87,7.86,7.86,74000.0
2013-04-05 12:25:00,7.87,7.87,7.86,7.86,65800.0,7.87,7.87,7.86,7.86,65800.0
2013-04-05 12:30:00,7.86,7.87,7.86,7.86,34800.0,7.86,7.87,7.86,7.86,34800.0
2013-04-05 12:35:00,7.86,7.87,7.86,7.86,32200.0,7.86,7.87,7.86,7.86,32200.0
2013-04-05 12:40:00,7.86,7.87,7.86,7.87,262800.0,7.86,7.87,7.86,7.87,262800.0
2013-04-05 12:45:00,7.87,7.88,7.85,7.86,1533700.0,7.87,7.88,7.85,7.86,1533700.0
2013-04-05 12:50:00,7.87,7.87,7.85,7.86,532300.0,7.87,7.87,7.85,7.86,532300.0
2013-04-05 12:55:00,7.85,7.86,7.85,7.85,30000.0,7.85,7.86,7.85,7.85,30000.0
2013-04-05 13:00:00,7.86,7.86,7.85,7.86,14500.0,7.86,7.86,7.85,7.86,14500.0
2013-04-05 13:05:00,7.85,7.86,7.85,7.85,14300.0,7.85,7.86,7.85,7.85,14300.0
2013-04-05 13:10:00,7.86,7.86,7.85,7.86,20800.0,7.86,7.86,7.85,7.86,20800.0
2013-04-05 13:15:00,7.86,7.87,7.85,7.85,91100.0,7.86,7.87,7.85,7.85,91100.0
2013-04-05 13:20:00,7.86,7.86,7.85,7.86,22300.0,7.86,7.86,7.85,7.86,22300.0
2013-04-05 13:25:00,7.85,7.86,7.85,7.86,16900.0,7.85,7.86,7.85,7.86,16900.0
2013-04-05 13:30:00,7.86,7.86,7.85,7.86,23600.0,7.86,7.86,7.85,7.86,23600.0
2013-04-05 13:35:00,7.86,7.86,7.85,7.86,97400.0,7.86,7.86,7.85,7.86,97400.0
2013-04-05 13:40:00,7.85,7.86,7.85,7.86,18600.0,7.85,7.86,7.85,7.86,18600.0
2013-04-05 13:45:00,7.86,7.86,7.85,7.86,33900.0,7.86,7.86,7.85,7.86,33900.0
2013-04-05 13:50:00,7.85,7.87,7.85,7.86,148300.0,7.85,7.87,7.85,7.86,148300.0
2013-04-05 13:55:00,7.86,7.86,7.85,7.86,40800.0,7.86,7.86,7.85,7.86,40800.0
2013-04-05 14:00:00,7.86,7.86,7.85,7.86,24100.0,7.86,7.86,7.85,7.86,24100.0
2013-04-05 14:05:00,7.86,7.86,7.85,7.85,16400.0,7.86,7.86,7.85,7.85,16400.0
2013-04-05 14:10:00,7.86,7.86,7.85,7.86,63200.0,7.86,7.86,7.85,7.86,63200.0
2013-04-05 14:15:00,7.85,7.86,7.85,7.86,72400.0,7.85,7.86,7.85,7.86,72400.0
2013-04-05 14:20:00,7.86,7.86,7.85,7.86,46900.0,7.86,7.86,7.85,7.86,46900.0
2013-04-05 14:25:00,7.86,7.86,7.85,7.86,190200.0,7.86,7.86,7.85,7.86,190200.0
2013-04-05 14:30:00,7.85,7.86,7.83,7.84,278000.0,7.85,7.86,7.83,7.84,278000.0
2013-04-05 14:35:00,7.85,7.85,7.84,7.84,78900.0,7.85,7.85,7.84,7.84,78900.0
2013-04-05 14:40:00,7.85,7.86,7.84,7.85,323800.0,7.85,7.86,7.84,7.85,323800.0
2013-04-05 14:45:00,7.84,7.86,7.84,7.86,105300.0,7.84,7.86,7.84,7.86,105300.0
2013-04-05 14:50:00,7.86,7.86,7.84,7.84,112500.0,7.86,7.86,7.84,7.84,112500.0
2013-04-05 14:55:00,7.84,7.85,7.84,7.85,54500.0,7.84,7.85,7.84,7.85,54500.0
2013-04-05 15:00:00,7.85,7.85,7.84,7.84,45200.0,7.85,7.85,7.84,7.84,45200.0
2013-04-05 15:05:00,7.85,7.85,7.84,7.85,61600.0,7.85,7.85,7.84,7.85,61600.0
2013-04-05 15:10:00,7.85,7.85,7.84,7.85,67800.0,7.85,7.85,7.84,7.85,67800.0
2013-04-05 15:15:00,7.84,7.85,7.84,7.85,114300.0,7.84,7.85,7.84,7.85,114300.0
2013-04-05 15:20:00,7.84,7.85,7.83,7.83,158800.0,7.84,7.85,7.83,7.83,158800.0
2013-04-05 15:25:00,7.83,7.85,7.83,7.83,208300.0,7.83,7.85,7.83,7.83,208300.0
2013-04-05 15:30:00,7.83,7.84,7.83,7.83,77300.0,7.83,7.84,7.83,7.83,77300.0
2013-04-05 15:35:00,7.83,7.85,7.83,7.84,190500.0,7.83,7.85,7.83,7.84,190500.0
2013-04-05 15:40:00,7.85,7.85,7.84,7.85,111400.0,7.85,7.85,7.84,7.85,111400.0
2013-04-05 15:45:00,7.85,7.86,7.85,7.86,262300.0,7.85,7.86,7.85,7.86,262300.0
2013-04-05 15:50:00,7.86,7.86,7.84,7.85,347900.0,7.86,7.86,7.84,7.85,347900.0
2013-04-05 15:55:00,7.85,7.86,7.84,7.85,567200.0,7.85,7.86,7.84,7.85,567200.0
2013-04-08 09:30:00,7.83,7.87,7.82,7.87,279200.0,7.83,7.87,7.82,7.87,279200.0
2013-04-08 09:35:00,7.86,7.87,7.85,7.85,28700.0,7.86,7.87,7.85,7.85,28700.0
2013-04-08 09:40:00,7.86,7.86,7.83,7.83,104500.0,7.86,7.86,7.83,7.83,104500.0
2013-04-08 09:45:00,7.83,7.84,7.81,7.82,834100.0,7.83,7.84,7.81,7.82,834100.0
2013-04-08 09:50:00,7.82,7.83,7.79,7.81,458700.0,7.82,7.83,7.79,7.81,458700.0
2013-04-08 09:55:00,7.8,7.82,7.78,7.8,734800.0,7.8,7.82,7.78,7.8,734800.0
2013-04-08 10:00:00,7.8,7.82,7.76,7.8,974200.0,7.8,7.82,7.76,7.8,974200.0
2013-04-08 10:05:00,7.79,7.8,7.79,7.79,72300.0,7.79,7.8,7.79,7.79,72300.0
2013-04-08 10:10:00,7.79,7.8,7.77,7.78,497000.0,7.79,7.8,7.77,7.78,497000.0
2013-04-08 10:15:00,7.78,7.79,7.74,7.74,178800.0,7.78,7.79,7.74,7.74,178800.0
2013-04-08 10:20:00,7.75,7.78,7.74,7.77,943900.0,7.75,7.78,7.74,7.77,943900.0
2013-04-08 10:25:00,7.77,7.78,7.77,7.77,71600.0,7.77,7.78,7.77,7.77,71600.0
2013-04-08 10:30:00,7.78,7.78,7.77,7.77,75600.0,7.78,7.78,7.77,7.77,75600.0
2013-04-08 10:35:00,7.78,7.79,7.76,7.79,460700.0,7.78,7.79,7.76,7.79,460700.0
2013-04-08 10:40:00,7.79,7.79,7.77,7.79,140100.0,7.79,7.79,7.77,7.79,140100.0
2013-04-08 10:45:00,7.79,7.81,7.78,7.79,406400.0,7.79,7.81,7.78,7.79,406400.0
2013-04-08 10:50:00,7.79,7.8,7.79,7.79,44800.0,7.79,7.8,7.79,7.79,44800.0
2013-04-08 10:55:00,7.8,7.8,7.79,7.8,193800.0,7.8,7.8,7.79,7.8,193800.0
2013-04-08 11:00:00,7.8,7.8,7.78,7.78,96200.0,7.8,7.8,7.78,7.78,96200.0
2013-04-08 11:05:00,7.79,7.79,7.77,7.77,40500.0,7.79,7.79,7.77,7.77,40500.0
2013-04-08 11:10:00,7.77,7.8,7.77,7.78,227000.0,7.77,7.8,7.77,7.78,227000.0
2013-04-08 11:15:00,7.79,7.79,7.78,7.79,30600.0,7.79,7.79,7.78,7.79,30600.0
2013-04-08 11:20:00,7.78,7.79,7.77,7.78,127300.0,7.78,7.79,7.77,7.78,127300.0
2013-04-08 11:25:00,7.78,7.79,7.78,7.79,22900.0,7.78,7.79,7.78,7.79,22900.0
2013-04-08 11:30:00,7.79,7.79,7.77,7.77,277900.0,7.79,7.79,7.77,7.77,277900.0
2013-04-08 11:35:00,7.77,7.78,7.76,7.77,341100.0,7.77,7.78,7.76,7.77,341100.0
2013-04-08 11:40:00,7.77,7.78,7.76,7.78,168300.0,7.77,7.78,7.76,7.78,168300.0
2013-04-08 11:45:00,7.77,7.83,7.77,7.82,801400.0,7.77,7.83,7.77,7.82,801400.0
2013-04-08 11:50:00,7.82,7.83,7.81,7.81,1177300.0,7.82,7.83,7.81,7.81,1177300.0
2013-04-08 11:55:00,7.81,7.82,7.8,7.8,270000.0,7.81,7.82,7.8,7.8,270000.0
2013-04-08 12:00:00,7.8,7.81,7.8,7.8,763700.0,7.8,7.81,7.8,7.8,763700.0
2013-04-08 12:05:00,7.81,7.81,7.8,7.81,48000.0,7.81,7.81,7.8,7.81,48000.0
2013-04-08 12:10:00,7.81,7.81,7.8,7.81,15900.0,7.81,7.81,7.8,7.81,15900.0
2013-04-08 12:15:00,7.81,7.81,7.8,7.81,70800.0,7.81,7.81,7.8,7.81,70800.0
2013-04-08 12:20:00,7.81,7.82,7.79,7.81,291000.0,7.81,7.82,7.79,7.81,291000.0
2013-04-08 12:25:00,7.8,7.81,7.8,7.81,58100.0,7.8,7.81,7.8,7.81,58100.0
2013-04-08 12:30:00,7.81,7.81,7.8,7.81,126900.0,7.81,7.81,7.8,7.81,126900.0
2013-04-08 12:35:00,7.8,7.81,7.8,7.81,61500.0,7.8,7.81,7.8,7.81,61500.0
2013-04-08 12:40:00,7.8,7.81,7.8,7.8,49300.0,7.8,7.81,7.8,7.8,49300.0
2013-04-08 12:45:00,7.8,7.81,7.79,7.8,99200.0,7.8,7.81,7.79,7.8,99200.0
2013-04-08 12:50:00,7.79,7.8,7.79,7.79,73000.0,7.79,7.8,7.79,7.79,73000.0
2013-04-08 12:55:00,7.79,7.8,7.78,7.78,144900.0,7.79,7.8,7.78,7.78,144900.0
2013-04-08 13:00:00,7.78,7.79,7.78,7.78,73800.0,7.78,7.79,7.78,7.78,73800.0
2013-04-08 13:05:00,7.79,7.79,7.78,7.79,13800.0,7.79,7.79,7.78,7.79,13800.0
2013-04-08 13:10:00,7.79,7.79,7.78,7.79,154500.0,7.79,7.79,7.78,7.79,154500.0
2013-04-08 13:15:00,7.79,7.79,7.78,7.79,14600.0,7.79,7.79,7.78,7.79,14600.0
2013-04-08 13:20:00,7.79,7.79,7.77,7.77,161300.0,7.79,7.79,7.77,7.77,161300.0
2013-04-08 13:25:00,7.77,7.78,7.75,7.76,298500.0,7.77,7.78,7.75,7.76,298500.0
2013-04-08 13:30:00,7.76,7.77,7.76,7.77,25400.0,7.76,7.77,7.76,7.77,25400.0
2013-04-08 13:35:00,7.77,7.77,7.75,7.75,45200.0,7.77,7.77,7.75,7.75,45200.0
2013-04-08 13:40:00,7.76,7.77,7.75,7.76,47200.0,7.76,7.77,7.75,7.76,47200.0
2013-04-08 13:45:00,7.76,7.78,7.76,7.78,92000.0,7.76,7.78,7.76,7.78,92000.0
2013-04-08 13:50:00,7.78,7.78,7.77,7.78,24400.0,7.78,7.78,7.77,7.78,24400.0
2013-04-08 13:55:00,7.78,7.78,7.77,7.78,21500.0,7.78,7.78,7.77,7.78,21500.0
2013-04-08 14:00:00,7.78,7.8,7.77,7.8,158700.0,7.78,7.8,7.77,7.8,158700.0
2013-04-08 14:05:00,7.79,7.8,7.78,7.79,56000.0,7.79,7.8,7.78,7.79,56000.0
2013-04-08 14:10:00,7.79,7.8,7.78,7.78,167800.0,7.79,7.8,7.78,7.78,167800.0
2013-04-08 14:15:00,7.78,7.79,7.78,7.79,16500.0,7.78,7.79,7.78,7.79,16500.0
2013-04-08 14:20:00,7.79,7.79,7.78,7.78,12900.0,7.79,7.79,7.78,7.78,12900.0
2013-04-08 14:25:00,7.79,7.79,7.78,7.79,21300.0,7.79,7.79,7.78,7.79,21300.0
2013-04-08 14:30:00,7.79,7.79,7.78,7.79,52700.0,7.79,7.79,7.78,7.79,52700.0
2013-04-08 14:35:00,7.78,7.79,7.78,7.79,23400.0,7.78,7.79,7.78,7.79,23400.0
2013-04-08 14:40:00,7.79,7.79,7.78,7.78,268400.0,7.79,7.79,7.78,7.78,268400.0
2013-04-08 14:45:00,7.79,7.79,7.75,7.75,2135000.0,7.79,7.79,7.75,7.75,2135000.0
2013-04-08 14:50:00,7.75,7.77,7.75,7.75,177500.0,7.75,7.77,7.75,7.75,177500.0
2013-04-08 14:55:00,7.76,7.76,7.75,7.76,27800.0,7.76,7.76,7.75,7.76,27800.0
2013-04-08 15:00:00,7.75,7.76,7.74,7.74,782300.0,7.75,7.76,7.74,7.74,782300.0
2013-04-08 15:05:00,7.75,7.76,7.74,7.76,157700.0,7.75,7.76,7.74,7.76,157700.0
2013-04-08 15:10:00,7.75,7.77,7.75,7.77,555900.0,7.75,7.77,7.75,7.77,555900.0
2013-04-08 15:15:00,7.77,7.78,7.75,7.76,292400.0,7.77,7.78,7.75,7.76,292400.0
2013-04-08 15:20:00,7.75,7.77,7.75,7.77,65300.0,7.75,7.77,7.75,7.77,65300.0
2013-04-08 15:25:00,7.77,7.8,7.76,7.8,330000.0,7.77,7.8,7.76,7.8,330000.0
2013-04-08 15:30:00,7.8,7.81,7.79,7.81,90100.0,7.8,7.81,7.79,7.81,90100.0
2013-04-08 15:35:00,7.81,7.81,7.8,7.81,107600.0,7.81,7.81,7.8,7.81,107600.0
2013-04-08 15:40:00,7.81,7.81,7.8,7.8,270600.0,7.81,7.81,7.8,7.8,270600.0
2013-04-08 15:45:00,7.8,7.81,7.79,7.8,360900.0,7.8,7.81,7.79,7.8,360900.0
2013-04-08 15:50:00,7.8,7.8,7.79,7.79,68600.0,7.8,7.8,7.79,7.79,68600.0
2013-04-08 15:55:00,7.8,7.81,7.79,7.8,762000.0,7.8,7.81,7.79,7.8,762000.0
2013-04-09 09:30:00,7.84,7.86,7.81,7.84,233700.0,7.84,7.86,7.81,7.84,233700.0
2013-04-09 09:35:00,7.85,7.86,7.83,7.86,159200.0,7.85,7.86,7.83,7.86,159200.0
2013-04-09 09:40:00,7.87,7.88,7.85,7.86,333800.0,7.87,7.88,7.85,7.86,333800.0
2013-04-09 09:45:00,7.86,7.86,7.85,7.86,96400.0,7.86,7.86,7.85,7.86,96400.0
2013-04-09 09:50:00,7.86,7.86,7.82,7.83,321800.0,7.86,7.86,7.82,7.83,321800.0
2013-04-09 09:55:00,7.83,7.84,7.8,7.81,177900.0,7.83,7.84,7.8,7.81,177900.0
2013-04-09 10:00:00,7.81,7.83,7.8,7.82,179600.0,7.81,7.83,7.8,7.82,179600.0
2013-04-09 10:05:00,7.82,7.84,7.81,7.83,149200.0,7.82,7.84,7.81,7.83,149200.0
2013-04-09 10:10:00,7.83,7.86,7.82,7.85,300100.0,7.83,7.86,7.82,7.85,300100.0
2013-04-09 10:15:00,7.85,7.85,7.82,7.83,216500.0,7.85,7.85,7.82,7.83,216500.0
2013-04-09 10:20:00,7.83,7.85,7.83,7.83,295200.0,7.83,7.85,7.83,7.83,295200.0
2013-04-09 10:25:00,7.84,7.85,7.83,7.85,340200.0,7.84,7.85,7.83,7.85,340200.0
2013-04-09 10:30:00,7.85,7.85,7.84,7.84,45500.0,7.85,7.85,7.84,7.84,45500.0
2013-04-09 10:35:00,7.85,7.86,7.83,7.84,866900.0,7.85,7.86,7.83,7.84,866900.0
2013-04-09 10:40:00,7.83,7.83,7.81,7.82,169700.0,7.83,7.83,7.81,7.82,169700.0
2013-04-09 10:45:00,7.83,7.83,7.82,7.83,9200.0,7.83,7.83,7.82,7.83,9200.0
2013-04-09 10:50:00,7.82,7.84,7.82,7.83,120600.0,7.82,7.84,7.82,7.83,120600.0
2013-04-09 10:55:00,7.83,7.84,7.83,7.84,26900.0,7.83,7.84,7.83,7.84,26900.0
2013-04-09 11:00:00,7.83,7.84,7.82,7.83,130000.0,7.83,7.84,7.82,7.83,130000.0
2013-04-09 11:05:00,7.83,7.84,7.82,7.83,154000.0,7.83,7.84,7.82,7.83,154000.0
2013-04-09 11:10:00,7.83,7.83,7.82,7.83,18300.0,7.83,7.83,7.82,7.83,18300.0
2013-04-09 11:15:00,7.83,7.83,7.81,7.81,81500.0,7.83,7.83,7.81,7.81,81500.0
2013-04-09 11:20:00,7.82,7.82,7.81,7.81,3700.0,7.82,7.82,7.81,7.81,3700.0
2013-04-09 11:25:00,7.82,7.83,7.81,7.83,43500.0,7.82,7.83,7.81,7.83,43500.0
2013-04-09 11:30:00,7.83,7.84,7.82,7.82,211400.0,7.83,7.84,7.82,7.82,211400.0
2013-04-09 11:35:00,7.82,7.83,7.81,7.82,291400.0,7.82,7.83,7.81,7.82,291400.0
2013-04-09 11:40:00,7.82,7.83,7.81,7.83,45400.0,7.82,7.83,7.81,7.83,45400.0
2013-04-09 11:45:00,7.83,7.83,7.81,7.82,86000.0,7.83,7.83,7.81,7.82,86000.0
2013-04-09 11:50:00,7.81,7.82,7.81,7.82,25900.0,7.81,7.82,7.81,7.82,25900.0
2013-04-09 11:55:00,7.82,7.82,7.81,7.82,97800.0,7.82,7.82,7.81,7.82,97800.0
2013-04-09 12:00:00,7.82,7.82,7.81,7.82,19400.0,7.82,7.82,7.81,7.82,19400.0
2013-04-09 12:05:00,7.82,7.82,7.81,7.81,90300.0,7.82,7.82,7.81,7.81,90300.0
2013-04-09 12:10:00,7.81,7.82,7.81,7.81,70100.0,7.81,7.82,7.81,7.81,70100.0
2013-04-09 12:15:00,7.82,7.82,7.8,7.8,126200.0,7.82,7.82,7.8,7.8,126200.0
2013-04-09 12:20:00,7.8,7.81,7.8,7.81,33800.0,7.8,7.81,7.8,7.81,33800.0
2013-04-09 12:25:00,7.81,7.82,7.8,7.82,94200.0,7.81,7.82,7.8,7.82,94200.0
2013-04-09 12:30:00,7.81,7.82,7.79,7.8,357600.0,7.81,7.82,7.79,7.8,357600.0
2013-04-09 12:35:00,7.8,7.8,7.79,7.8,19000.0,7.8,7.8,7.79,7.8,19000.0
2013-04-09 12:40:00,7.8,7.8,7.79,7.79,377700.0,7.8,7.8,7.79,7.79,377700.0
2013-04-09 12:45:00,7.8,7.8,7.79,7.8,30200.0,7.8,7.8,7.79,7.8,30200.0
2013-04-09 12:50:00,7.8,7.8,7.79,7.79,29800.0,7.8,7.8,7.79,7.79,29800.0
2013-04-09 12:55:00,7.79,7.8,7.79,7.8,50400.0,7.79,7.8,7.79,7.8,50400.0
2013-04-09 13:00:00,7.8,7.82,7.79,7.8,436100.0,7.8,7.82,7.79,7.8,436100.0
2013-04-09 13:05:00,7.79,7.8,7.79,7.8,17800.0,7.79,7.8,7.79,7.8,17800.0
2013-04-09 13:10:00,7.8,7.8,7.79,7.79,43900.0,7.8,7.8,7.79,7.79,43900.0
2013-04-09 13:15:00,7.8,7.81,7.79,7.81,195300.0,7.8,7.81,7.79,7.81,195300.0
2013-04-09 13:20:00,7.81,7.81,7.8,7.81,54200.0,7.81,7.81,7.8,7.81,54200.0
2013-04-09 13:25:00,7.81,7.83,7.81,7.83,109500.0,7.81,7.83,7.81,7.83,109500.0
2013-04-09 13:30:00,7.83,7.83,7.82,7.82,36900.0,7.83,7.83,7.82,7.82,36900.0
2013-04-09 13:35:00,7.83,7.83,7.82,7.83,30900.0,7.83,7.83,7.82,7.83,30900.0
2013-04-09 13:40:00,7.83,7.85,7.83,7.85,149100.0,7.83,7.85,7.83,7.85,149100.0
2013-04-09 13:45:00,7.85,7.85,7.84,7.85,261500.0,7.85,7.85,7.84,7.85,261500.0
2013-04-09 13:50:00,7.85,7.85,7.84,7.85,49300.0,7.85,7.85,7.84,7.85,49300.0
2013-04-09 13:55:00,7.85,7.86,7.84,7.86,63500.0,7.85,7.86,7.84,7.86,63500.0
2013-04-09 14:00:00,7.86,7.86,7.85,7.86,56600.0,7.86,7.86,7.85,7.86,56600.0
2013-04-09 14:05:00,7.86,7.86,7.84,7.84,140700.0,7.86,7.86,7.84,7.84,140700.0
2013-04-09 14:10:00,7.85,7.85,7.83,7.85,543200.0,7.85,7.85,7.83,7.85,543200.0
2013-04-09 14:15:00,7.85,7.85,7.84,7.85,262400.0,7.85,7.85,7.84,7.85,262400.0
2013-04-09 14:20:00,7.84,7.85,7.84,7.84,36500.0,7.84,7.85,7.84,7.84,36500.0
2013-04-09 14:25:00,7.85,7.85,7.84,7.85,127500.0,7.85,7.85,7.84,7.85,127500.0
2013-04-09 14:30:00,7.85,7.85,7.84,7.84,116500.0,7.85,7.85,7.84,7.84,116500.0
2013-04-09 14:35:00,7.84,7.85,7.83,7.83,59800.0,7.84,7.85,7.83,7.83,59800.0
2013-04-09 14:40:00,7.83,7.85,7.83,7.85,130400.0,7.83,7.85,7.83,7.85,130400.0
2013-04-09 14:45:00,7.85,7.85,7.84,7.85,51700.0,7.85,7.85,7.84,7.85,51700.0
2013-04-09 14:50:00,7.84,7.85,7.84,7.84,60700.0,7.84,7.85,7.84,7.84,60700.0
2013-04-09 14:55:00,7.85,7.85,7.84,7.85,40200.0,7.85,7.85,7.84,7.85,40200.0
2013-04-09 15:00:00,7.85,7.85,7.84,7.85,70900.0,7.85,7.85,7.84,7.85,70900.0
2013-04-09 15:05:00,7.85,7.85,7.82,7.83,182600.0,7.85,7.85,7.82,7.83,182600.0
2013-04-09 15:10:00,7.82,7.85,7.82,7.85,222900.0,7.82,7.85,7.82,7.85,222900.0
2013-04-09 15:15:00,7.85,7.85,7.84,7.85,65700.0,7.85,7.85,7.84,7.85,65700.0
2013-04-09 15:20:00,7.85,7.85,7.84,7.85,65500.0,7.85,7.85,7.84,7.85,65500.0
2013-04-09 15:25:00,7.84,7.85,7.84,7.85,77000.0,7.84,7.85,7.84,7.85,77000.0
2013-04-09 15:30:00,7.85,7.85,7.84,7.85,61400.0,7.85,7.85,7.84,7.85,61400.0
2013-04-09 15:35:00,7.85,7.85,7.84,7.85,75100.0,7.85,7.85,7.84,7.85,75100.0
2013-04-09 15:40:00,7.85,7.85,7.84,7.85,160000.0,7.85,7.85,7.84,7.85,160000.0
2013-04-09 15:45:00,7.85,7.85,7.83,7.84,658800.0,7.85,7.85,7.83,7.84,658800.0
2013-04-09 15:50:00,7.83,7.84,7.81,7.82,265000.0,7.83,7.84,7.81,7.82,265000.0
2013-04-09 15:55:00,7.82,7.82,7.81,7.81,806100.0,7.82,7.82,7.81,7.81,806100.0
2013-04-10 09:30:00,7.83,7.87,7.83,7.85,105600.0,7.83,7.87,7.83,7.85,105600.0
2013-04-10 09:35:00,7.85,7.86,7.84,7.85,382100.0,7.85,7.86,7.84,7.85,382100.0
2013-04-10 09:40:00,7.84,7.85,7.81,7.82,264000.0,7.84,7.85,7.81,7.82,264000.0
2013-04-10 09:45:00,7.83,7.85,7.83,7.84,54600.0,7.83,7.85,7.83,7.84,54600.0
2013-04-10 09:50:00,7.84,7.85,7.83,7.83,49900.0,7.84,7.85,7.83,7.83,49900.0
2013-04-10 09:55:00,7.83,7.84,7.81,7.82,200800.0,7.83,7.84,7.81,7.82,200800.0
2013-04-10 10:00:00,7.82,7.84,7.81,7.84,117300.0,7.82,7.84,7.81,7.84,117300.0
2013-04-10 10:05:00,7.84,7.85,7.83,7.85,52400.0,7.84,7.85,7.83,7.85,52400.0
2013-04-10 10:10:00,7.85,7.85,7.84,7.84,23100.0,7.85,7.85,7.84,7.84,23100.0
2013-04-10 10:15:00,7.85,7.85,7.83,7.83,78200.0,7.85,7.85,7.83,7.83,78200.0
2013-04-10 10:20:00,7.83,7.84,7.83,7.83,43000.0,7.83,7.84,7.83,7.83,43000.0
2013-04-10 10:25:00,7.83,7.84,7.83,7.83,19300.0,7.83,7.84,7.83,7.83,19300.0
2013-04-10 10:30:00,7.83,7.84,7.83,7.83,36900.0,7.83,7.84,7.83,7.83,36900.0
2013-04-10 10:35:00,7.83,7.84,7.83,7.83,20800.0,7.83,7.84,7.83,7.83,20800.0
2013-04-10 10:40:00,7.83,7.85,7.83,7.85,115900.0,7.83,7.85,7.83,7.85,115900.0
2013-04-10 10:45:00,7.84,7.85,7.82,7.82,81700.0,7.84,7.85,7.82,7.82,81700.0
2013-04-10 10:50:00,7.83,7.83,7.82,7.82,24300.0,7.83,7.83,7.82,7.82,24300.0
2013-04-10 10:55:00,7.83,7.83,7.82,7.83,42900.0,7.83,7.83,7.82,7.83,42900.0
2013-04-10 11:00:00,7.82,7.83,7.81,7.81,124000.0,7.82,7.83,7.81,7.81,124000.0
2013-04-10 11:05:00,7.81,7.83,7.81,7.83,214100.0,7.81,7.83,7.81,7.83,214100.0
2013-04-10 11:10:00,7.82,7.83,7.82,7.83,75500.0,7.82,7.83,7.82,7.83,75500.0
2013-04-10 11:15:00,7.83,7.83,7.82,7.83,181400.0,7.83,7.83,7.82,7.83,181400.0
2013-04-10 11:20:00,7.83,7.83,7.82,7.82,53400.0,7.83,7.83,7.82,7.82,53400.0
2013-04-10 11:25:00,7.83,7.83,7.81,7.81,86100.0,7.83,7.83,7.81,7.81,86100.0
2013-04-10 11:30:00,7.82,7.82,7.81,7.82,989300.0,7.82,7.82,7.81,7.82,989300.0
2013-04-10 11:35:00,7.82,7.82,7.81,7.82,27200.0,7.82,7.82,7.81,7.82,27200.0
2013-04-10 11:40:00,7.82,7.82,7.81,7.82,42700.0,7.82,7.82,7.81,7.82,42700.0
2013-04-10 11:45:00,7.82,7.83,7.81,7.83,70600.0,7.82,7.83,7.81,7.83,70600.0
2013-04-10 11:50:00,7.83,7.83,7.82,7.83,24100.0,7.83,7.83,7.82,7.83,24100.0
2013-04-10 11:55:00,7.83,7.83,7.82,7.83,17800.0,7.83,7.83,7.82,7.83,17800.0
2013-04-10 12:00:00,7.83,7.83,7.82,7.83,17000.0,7.83,7.83,7.82,7.83,17000.0
2013-04-10 12:05:00,7.83,7.83,7.82,7.82,21400.0,7.83,7.83,7.82,7.82,21400.0
2013-04-10 12:10:00,7.83,7.83,7.82,7.83,27300.0,7.83,7.83,7.82,7.83,27300.0
2013-04-10 12:15:00,7.83,7.85,7.83,7.85,242000.0,7.83,7.85,7.83,7.85,242000.0
2013-04-10 12:20:00,7.85,7.87,7.84,7.86,746100.0,7.85,7.87,7.84,7.86,746100.0
2013-04-10 12:25:00,7.86,7.87,7.85,7.85,182200.0,7.86,7.87,7.85,7.85,182200.0
2013-04-10 12:30:00,7.85,7.86,7.85,7.85,641000.0,7.85,7.86,7.85,7.85,641000.0
2013-04-10 12:35:00,7.85,7.86,7.85,7.85,46200.0,7.85,7.86,7.85,7.85,46200.0
2013-04-10 12:40:00,7.85,7.85,7.84,7.84,47900.0,7.85,7.85,7.84,7.84,47900.0
2013-04-10 12:45:00,7.85,7.85,7.83,7.83,88400.0,7.85,7.85,7.83,7.83,88400.0
2013-04-10 12:50:00,7.83,7.84,7.83,7.83,129000.0,7.83,7.84,7.83,7.83,129000.0
2013-04-10 12:55:00,7.83,7.84,7.82,7.82,114400.0,7.83,7.84,7.82,7.82,114400.0
2013-04-10 13:00:00,7.82,7.83,7.82,7.82,50400.0,7.82,7.83,7.82,7.82,50400.0
2013-04-10 13:05:00,7.82,7.83,7.82,7.82,34100.0,7.82,7.83,7.82,7.82,34100.0
2013-04-10 13:10:00,7.82,7.83,7.82,7.82,45300.0,7.82,7.83,7.82,7.82,45300.0
2013-04-10 13:15:00,7.82,7.83,7.82,7.82,65600.0,7.82,7.83,7.82,7.82,65600.0
2013-04-10 13:20:00,7.82,7.83,7.82,7.83,36900.0,7.82,7.83,7.82,7.83,36900.0
2013-04-10 13:25:00,7.83,7.84,7.82,7.83,181300.0,7.83,7.84,7.82,7.83,181300.0
2013-04-10 13:30:00,7.83,7.84,7.83,7.83,44500.0,7.83,7.84,7.83,7.83,44500.0
2013-04-10 13:35:00,7.83,7.84,7.81,7.83,291500.0,7.83,7.84,7.81,7.83,291500.0
2013-04-10 13:40:00,7.83,7.83,7.82,7.82,49300.0,7.83,7.83,7.82,7.82,49300.0
2013-04-10 13:45:00,7.82,7.83,7.82,7.83,39500.0,7.82,7.83,7.82,7.83,39500.0
2013-04-10 13:50:00,7.82,7.83,7.82,7.82,42200.0,7.82,7.83,7.82,7.82,42200.0
2013-04-10 13:55:00,7.82,7.83,7.82,7.83,52200.0,7.82,7.83,7.82,7.83,52200.0
2013-04-10 14:00:00,7.82,7.83,7.81,7.82,130100.0,7.82,7.83,7.81,7.82,130100.0
2013-04-10 14:05:00,7.81,7.82,7.81,7.81,48500.0,7.81,7.82,7.81,7.81,48500.0
2013-04-10 14:10:00,7.81,7.82,7.81,7.81,85500.0,7.81,7.82,7.81,7.81,85500.0
2013-04-10 14:15:00,7.82,7.82,7.81,7.81,61100.0,7.82,7.82,7.81,7.81,61100.0
2013-04-10 14:20:00,7.81,7.82,7.8,7.8,115400.0,7.81,7.82,7.8,7.8,115400.0
2013-04-10 14:25:00,7.8,7.81,7.79,7.8,139000.0,7.8,7.81,7.79,7.8,139000.0
2013-04-10 14:30:00,7.81,7.81,7.8,7.81,42400.0,7.81,7.81,7.8,7.81,42400.0
2013-04-10 14:35:00,7.8,7.81,7.8,7.8,40100.0,7.8,7.81,7.8,7.8,40100.0
2013-04-10 14:40:00,7.8,7.81,7.8,7.8,37500.0,7.8,7.81,7.8,7.8,37500.0
2013-04-10 14:45:00,7.81,7.82,7.8,7.81,207700.0,7.81,7.82,7.8,7.81,207700.0
2013-04-10 14:50:00,7.82,7.82,7.81,7.81,67000.0,7.82,7.82,7.81,7.81,67000.0
2013-04-10 14:55:00,7.81,7.82,7.81,7.82,47500.0,7.81,7.82,7.81,7.82,47500.0
2013-04-10 15:00:00,7.82,7.82,7.81,7.81,46000.0,7.82,7.82,7.81,7.81,46000.0
2013-04-10 15:05:00,7.82,7.82,7.8,7.8,236400.0,7.82,7.82,7.8,7.8,236400.0
2013-04-10 15:10:00,7.8,7.81,7.8,7.81,107600.0,7.8,7.81,7.8,7.81,107600.0
2013-04-10 15:15:00,7.8,7.81,7.8,7.81,72000.0,7.8,7.81,7.8,7.81,72000.0
2013-04-10 15:20:00,7.8,7.82,7.8,7.82,184000.0,7.8,7.82,7.8,7.82,184000.0
2013-04-10 15:25:00,7.82,7.84,7.81,7.83,199300.0,7.82,7.84,7.81,7.83,199300.0
2013-04-10 15:30:00,7.83,7.84,7.81,7.81,843400.0,7.83,7.84,7.81,7.81,843400.0
2013-04-10 15:35:00,7.81,7.82,7.81,7.81,118700.0,7.81,7.82,7.81,7.81,118700.0
2013-04-10 15:40:00,7.81,7.82,7.81,7.81,113200.0,7.81,7.82,7.81,7.81,113200.0
2013-04-10 15:45:00,7.82,7.82,7.81,7.82,319200.0,7.82,7.82,7.81,7.82,319200.0
2013-04-10 15:50:00,7.82,7.82,7.79,7.82,863300.0,7.82,7.82,7.79,7.82,863300.0
2013-04-10 15:55:00,7.82,7.82,7.78,7.79,1714100.0,7.82,7.82,7.78,7.79,1714100.0
2013-04-11 09:30:00,7.82,7.84,7.78,7.84,143700.0,7.82,7.84,7.78,7.84,143700.0
2013-04-11 09:35:00,7.83,7.83,7.82,7.83,29400.0,7.83,7.83,7.82,7.83,29400.0
2013-04-11 09:40:00,7.82,7.83,7.82,7.82,23500.0,7.82,7.83,7.82,7.82,23500.0
2013-04-11 09:45:00,7.83,7.85,7.82,7.85,117600.0,7.83,7.85,7.82,7.85,117600.0
2013-04-11 09:50:00,7.85,7.86,7.84,7.86,133400.0,7.85,7.86,7.84,7.86,133400.0
2013-04-11 09:55:00,7.86,7.86,7.84,7.86,116400.0,7.86,7.86,7.84,7.86,116400.0
2013-04-11 10:00:00,7.85,7.85,7.84,7.85,28200.0,7.85,7.85,7.84,7.85,28200.0
2013-04-11 10:05:00,7.85,7.86,7.84,7.85,608200.0,7.85,7.86,7.84,7.85,608200.0
2013-04-11 10:10:00,7.85,7.86,7.82,7.85,699700.0,7.85,7.86,7.82,7.85,699700.0
2013-04-11 10:15:00,7.85,7.86,7.85,7.85,150600.0,7.85,7.86,7.85,7.85,150600.0
2013-04-11 10:20:00,7.85,7.86,7.85,7.85,29000.0,7.85,7.86,7.85,7.85,29000.0
2013-04-11 10:25:00,7.86,7.86,7.85,7.85,47200.0,7.86,7.86,7.85,7.85,47200.0
2013-04-11 10:30:00,7.85,7.86,7.82,7.83,256000.0,7.85,7.86,7.82,7.83,256000.0
2013-04-11 10:35:00,7.82,7.85,7.82,7.85,560200.0,7.82,7.85,7.82,7.85,560200.0
2013-04-11 10:40:00,7.85,7.86,7.84,7.86,201400.0,7.85,7.86,7.84,7.86,201400.0
2013-04-11 10:45:00,7.86,7.88,7.85,7.88,103900.0,7.86,7.88,7.85,7.88,103900.0
2013-04-11 10:50:00,7.88,7.88,7.86,7.87,227000.0,7.88,7.88,7.86,7.87,227000.0
2013-04-11 10:55:00,7.87,7.88,7.86,7.88,62800.0,7.87,7.88,7.86,7.88,62800.0
2013-04-11 11:00:00,7.88,7.88,7.87,7.88,45900.0,7.88,7.88,7.87,7.88,45900.0
2013-04-11 11:05:00,7.88,7.88,7.87,7.88,1284800.0,7.88,7.88,7.87,7.88,1284800.0
2013-04-11 11:10:00,7.88,7.89,7.87,7.89,144300.0,7.88,7.89,7.87,7.89,144300.0
2013-04-11 11:15:00,7.89,7.9,7.88,7.9,136200.0,7.89,7.9,7.88,7.9,136200.0
2013-04-11 11:20:00,7.9,7.9,7.89,7.9,48400.0,7.9,7.9,7.89,7.9,48400.0
2013-04-11 11:25:00,7.89,7.91,7.89,7.91,129500.0,7.89,7.91,7.89,7.91,129500.0
2013-04-11 11:30:00,7.91,7.91,7.9,7.91,47600.0,7.91,7.91,7.9,7.91,47600.0
2013-04-11 11:35:00,7.91,7.91,7.89,7.9,113600.0,7.91,7.91,7.89,7.9,113600.0
2013-04-11 11:40:00,7.9,7.9,7.88,7.88,78400.0,7.9,7.9,7.88,7.88,78400.0
2013-04-11 11:45:00,7.88,7.89,7.88,7.89,43900.0,7.88,7.89,7.88,7.89,43900.0
2013-04-11 11:50:00,7.88,7.89,7.88,7.88,276300.0,7.88,7.89,7.88,7.88,276300.0
2013-04-11 11:55:00,7.89,7.89,7.87,7.87,87900.0,7.89,7.89,7.87,7.87,87900.0
2013-04-11 12:00:00,7.87,7.88,7.86,7.86,268200.0,7.87,7.88,7.86,7.86,268200.0
2013-04-11 12:05:00,7.86,7.88,7.86,7.87,199300.0,7.86,7.88,7.86,7.87,199300.0
2013-04-11 12:10:00,7.87,7.87,7.86,7.87,12400.0,7.87,7.87,7.86,7.87,12400.0
2013-04-11 12:15:00,7.87,7.87,7.86,7.87,16600.0,7.87,7.87,7.86,7.87,16600.0
2013-04-11 12:20:00,7.87,7.87,7.86,7.87,30500.0,7.87,7.87,7.86,7.87,30500.0
2013-04-11 12:25:00,7.87,7.87,7.86,7.87,49300.0,7.87,7.87,7.86,7.87,49300.0
2013-04-11 12:30:00,7.87,7.88,7.86,7.88,50500.0,7.87,7.88,7.86,7.88,50500.0
2013-04-11 12:35:00,7.88,7.88,7.87,7.88,31000.0,7.88,7.88,7.87,7.88,31000.0
2013-04-11 12:40:00,7.88,7.88,7.87,7.88,17600.0,7.88,7.88,7.87,7.88,17600.0
2013-04-11 12:45:00,7.88,7.88,7.87,7.88,15900.0,7.88,7.88,7.87,7.88,15900.0
2013-04-11 12:50:00,7.88,7.88,7.87,7.88,12500.0,7.88,7.88,7.87,7.88,12500.0
2013-04-11 12:55:00,7.88,7.88,7.87,7.88,49300.0,7.88,7.88,7.87,7.88,49300.0
2013-04-11 13:00:00,7.88,7.89,7.87,7.88,272300.0,7.88,7.89,7.87,7.88,272300.0
2013-04-11 13:05:00,7.87,7.88,7.87,7.88,68900.0,7.87,7.88,7.87,7.88,68900.0
2013-04-11 13:10:00,7.87,7.88,7.87,7.87,15200.0,7.87,7.88,7.87,7.87,15200.0
2013-04-11 13:15:00,7.88,7.88,7.86,7.86,138700.0,7.88,7.88,7.86,7.86,138700.0
2013-04-11 13:20:00,7.86,7.87,7.86,7.86,14700.0,7.86,7.87,7.86,7.86,14700.0
2013-04-11 13:25:00,7.86,7.87,7.85,7.85,94500.0,7.86,7.87,7.85,7.85,94500.0
2013-04-11 13:30:00,7.85,7.86,7.84,7.85,151600.0,7.85,7.86,7.84,7.85,151600.0
2013-04-11 13:35:00,7.86,7.86,7.85,7.85,33600.0,7.86,7.86,7.85,7.85,33600.0
2013-04-11 13:40:00,7.86,7.86,7.85,7.85,22100.0,7.86,7.86,7.85,7.85,22100.0
2013-04-11 13:45:00,7.85,7.86,7.85,7.85,311600.0,7.85,7.86,7.85,7.85,311600.0
2013-04-11 13:50:00,7.85,7.86,7.83,7.83,493400.0,7.85,7.86,7.83,7.83,493400.0
2013-04-11 13:55:00,7.83,7.84,7.83,7.83,18900.0,7.83,7.84,7.83,7.83,18900.0
2013-04-11 14:00:00,7.83,7.84,7.83,7.83,109100.0,7.83,7.84,7.83,7.83,109100.0
2013-04-11 14:05:00,7.83,7.84,7.83,7.84,38600.0,7.83,7.84,7.83,7.84,38600.0
2013-04-11 14:10:00,7.83,7.84,7.82,7.83,48900.0,7.83,7.84,7.82,7.83,48900.0
2013-04-11 14:15:00,7.82,7.83,7.81,7.82,77500.0,7.82,7.83,7.81,7.82,77500.0
2013-04-11 14:20:00,7.81,7.83,7.81,7.83,126600.0,7.81,7.83,7.81,7.83,126600.0
2013-04-11 14:25:00,7.83,7.83,7.81,7.83,271700.0,7.83,7.83,7.81,7.83,271700.0
2013-04-11 14:30:00,7.83,7.84,7.82,7.83,91800.0,7.83,7.84,7.82,7.83,91800.0
2013-04-11 14:35:00,7.83,7.84,7.83,7.84,58300.0,7.83,7.84,7.83,7.84,58300.0
2013-04-11 14:40:00,7.83,7.84,7.83,7.83,47900.0,7.83,7.84,7.83,7.83,47900.0
2013-04-11 14:45:00,7.83,7.84,7.83,7.84,25200.0,7.83,7.84,7.83,7.84,25200.0
2013-04-11 14:50:00,7.83,7.84,7.83,7.83,34300.0,7.83,7.84,7.83,7.83,34300.0
2013-04-11 14:55:00,7.83,7.85,7.83,7.85,119200.0,7.83,7.85,7.83,7.85,119200.0
2013-04-11 15:00:00,7.85,7.85,7.84,7.85,27500.0,7.85,7.85,7.84,7.85,27500.0
2013-04-11 15:05:00,7.85,7.85,7.84,7.84,541800.0,7.85,7.85,7.84,7.84,541800.0
2013-04-11 15:10:00,7.85,7.85,7.84,7.84,30000.0,7.85,7.85,7.84,7.84,30000.0
2013-04-11 15:15:00,7.85,7.85,7.84,7.85,77900.0,7.85,7.85,7.84,7.85,77900.0
2013-04-11 15:20:00,7.84,7.85,7.83,7.83,600300.0,7.84,7.85,7.83,7.83,600300.0
2013-04-11 15:25:00,7.83,7.84,7.83,7.83,222900.0,7.83,7.84,7.83,7.83,222900.0
2013-04-11 15:30:00,7.83,7.83,7.81,7.82,1503500.0,7.83,7.83,7.81,7.82,1503500.0
2013-04-11 15:35:00,7.82,7.82,7.8,7.82,330300.0,7.82,7.82,7.8,7.82,330300.0
2013-04-11 15:40:00,7.81,7.82,7.78,7.79,382100.0,7.81,7.82,7.78,7.79,382100.0
2013-04-11 15:45:00,7.79,7.8,7.77,7.77,1137000.0,7.79,7.8,7.77,7.77,1137000.0
2013-04-11 15:50:00,7.77,7.78,7.7,7.71,3076200.0,7.77,7.78,7.7,7.71,3076200.0
2013-04-11 15:55:00,7.72,7.74,7.65,7.66,4402500.0,7.72,7.74,7.65,7.66,4402500.0
2013-04-12 09:30:00,7.68,7.76,7.67,7.75,473700.0,7.68,7.76,7.67,7.75,473700.0
2013-04-12 09:35:00,7.75,7.75,7.71,7.74,576900.0,7.75,7.75,7.71,7.74,576900.0
2013-04-12 09:40:00,7.74,7.75,7.69,7.7,666100.0,7.74,7.75,7.69,7.7,666100.0
2013-04-12 09:45:00,7.71,7.72,7.68,7.69,475000.0,7.71,7.72,7.68,7.69,475000.0
2013-04-12 09:50:00,7.7,7.71,7.68,7.7,585600.0,7.7,7.71,7.68,7.7,585600.0
2013-04-12 09:55:00,7.7,7.73,7.68,7.7,1773900.0,7.7,7.73,7.68,7.7,1773900.0
2013-04-12 10:00:00,7.7,7.71,7.65,7.68,2452000.0,7.7,7.71,7.65,7.68,2452000.0
2013-04-12 10:05:00,7.69,7.7,7.66,7.66,1058900.0,7.69,7.7,7.66,7.66,1058900.0
2013-04-12 10:10:00,7.66,7.69,7.65,7.67,1671600.0,7.66,7.69,7.65,7.67,1671600.0
2013-04-12 10:15:00,7.67,7.67,7.62,7.63,273000.0,7.67,7.67,7.62,7.63,273000.0
2013-04-12 10:20:00,7.62,7.63,7.61,7.61,219800.0,7.62,7.63,7.61,7.61,219800.0
2013-04-12 10:25:00,7.62,7.65,7.61,7.65,155400.0,7.62,7.65,7.61,7.65,155400.0
2013-04-12 10:30:00,7.65,7.65,7.63,7.65,232300.0,7.65,7.65,7.63,7.65,232300.0
2013-04-12 10:35:00,7.65,7.68,7.64,7.66,435200.0,7.65,7.68,7.64,7.66,435200.0
2013-04-12 10:40:00,7.66,7.67,7.64,7.65,227200.0,7.66,7.67,7.64,7.65,227200.0
2013-04-12 10:45:00,7.64,7.65,7.63,7.64,67000.0,7.64,7.65,7.63,7.64,67000.0
2013-04-12 10:50:00,7.64,7.65,7.64,7.65,104800.0,7.64,7.65,7.64,7.65,104800.0
2013-04-12 10:55:00,7.65,7.66,7.64,7.64,218500.0,7.65,7.66,7.64,7.64,218500.0
2013-04-12 11:00:00,7.64,7.65,7.64,7.65,24000.0,7.64,7.65,7.64,7.65,24000.0
2013-04-12 11:05:00,7.65,7.65,7.64,7.65,13500.0,7.65,7.65,7.64,7.65,13500.0
2013-04-12 11:10:00,7.65,7.65,7.64,7.65,45800.0,7.65,7.65,7.64,7.65,45800.0
2013-04-12 11:15:00,7.65,7.66,7.64,7.65,219500.0,7.65,7.66,7.64,7.65,219500.0
2013-04-12 11:20:00,7.65,7.65,7.64,7.65,22400.0,7.65,7.65,7.64,7.65,22400.0
2013-04-12 11:25:00,7.64,7.65,7.64,7.65,50900.0,7.64,7.65,7.64,7.65,50900.0
2013-04-12 11:30:00,7.65,7.65,7.64,7.65,69600.0,7.65,7.65,7.64,7.65,69600.0
2013-04-12 11:35:00,7.65,7.66,7.64,7.65,535900.0,7.65,7.66,7.64,7.65,535900.0
2013-04-12 11:40:00,7.65,7.68,7.63,7.68,724700.0,7.65,7.68,7.63,7.68,724700.0
2013-04-12 11:45:00,7.68,7.7,7.68,7.7,153400.0,7.68,7.7,7.68,7.7,153400.0
2013-04-12 11:50:00,7.7,7.72,7.69,7.7,998700.0,7.7,7.72,7.69,7.7,998700.0
2013-04-12 11:55:00,7.7,7.7,7.68,7.7,186500.0,7.7,7.7,7.68,7.7,186500.0
2013-04-12 12:00:00,7.7,7.7,7.69,7.7,10300.0,7.7,7.7,7.69,7.7,10300.0
2013-04-12 12:05:00,7.69,7.7,7.68,7.69,1377000.0,7.69,7.7,7.68,7.69,1377000.0
2013-04-12 12:10:00,7.69,7.7,7.64,7.67,517300.0,7.69,7.7,7.64,7.67,517300.0
2013-04-12 12:15:00,7.66,7.68,7.65,7.68,271700.0,7.66,7.68,7.65,7.68,271700.0
2013-04-12 12:20:00,7.68,7.71,7.67,7.69,580400.0,7.68,7.71,7.67,7.69,580400.0
2013-04-12 12:25:00,7.68,7.7,7.68,7.69,360500.0,7.68,7.7,7.68,7.69,360500.0
2013-04-12 12:30:00,7.69,7.7,7.68,7.7,83700.0,7.69,7.7,7.68,7.7,83700.0
2013-04-12 12:35:00,7.69,7.7,7.68,7.69,90600.0,7.69,7.7,7.68,7.69,90600.0
2013-04-12 12:40:00,7.69,7.7,7.68,7.7,79900.0,7.69,7.7,7.68,7.7,79900.0
2013-04-12 12:45:00,7.7,7.7,7.69,7.7,24300.0,7.7,7.7,7.69,7.7,24300.0
2013-04-12 12:50:00,7.69,7.7,7.69,7.69,34500.0,7.69,7.7,7.69,7.69,34500.0
2013-04-12 12:55:00,7.69,7.7,7.69,7.69,22700.0,7.69,7.7,7.69,7.69,22700.0
2013-04-12 13:00:00,7.69,7.7,7.69,7.69,51600.0,7.69,7.7,7.69,7.69,51600.0
2013-04-12 13:05:00,7.69,7.7,7.69,7.7,52600.0,7.69,7.7,7.69,7.7,52600.0
2013-04-12 13:10:00,7.7,7.7,7.69,7.7,20500.0,7.7,7.7,7.69,7.7,20500.0
2013-04-12 13:15:00,7.69,7.7,7.68,7.69,119500.0,7.69,7.7,7.68,7.69,119500.0
2013-04-12 13:20:00,7.69,7.7,7.68,7.7,158500.0,7.69,7.7,7.68,7.7,158500.0
2013-04-12 13:25:00,7.69,7.7,7.68,7.69,159800.0,7.69,7.7,7.68,7.69,159800.0
2013-04-12 13:30:00,7.69,7.7,7.69,7.69,22000.0,7.69,7.7,7.69,7.69,22000.0
2013-04-12 13:35:00,7.7,7.7,7.69,7.7,65000.0,7.7,7.7,7.69,7.7,65000.0
2013-04-12 13:40:00,7.7,7.7,7.69,7.7,37200.0,7.7,7.7,7.69,7.7,37200.0
2013-04-12 13:45:00,7.7,7.7,7.69,7.7,357200.0,7.7,7.7,7.69,7.7,357200.0
2013-04-12 13:50:00,7.7,7.7,7.68,7.69,151500.0,7.7,7.7,7.68,7.69,151500.0
2013-04-12 13:55:00,7.68,7.7,7.68,7.7,175700.0,7.68,7.7,7.68,7.7,175700.0
2013-04-12 14:00:00,7.69,7.7,7.69,7.69,60500.0,7.69,7.7,7.69,7.69,60500.0
2013-04-12 14:05:00,7.69,7.7,7.69,7.69,62900.0,7.69,7.7,7.69,7.69,62900.0
2013-04-12 14:10:00,7.69,7.7,7.69,7.69,24900.0,7.69,7.7,7.69,7.69,24900.0
2013-04-12 14:15:00,7.69,7.7,7.68,7.69,124200.0,7.69,7.7,7.68,7.69,124200.0
2013-04-12 14:20:00,7.69,7.69,7.67,7.69,168000.0,7.69,7.69,7.67,7.69,168000.0
2013-04-12 14:25:00,7.69,7.69,7.68,7.69,14100.0,7.69,7.69,7.68,7.69,14100.0
2013-04-12 14:30:00,7.69,7.69,7.68,7.69,40700.0,7.69,7.69,7.68,7.69,40700.0
2013-04-12 14:35:00,7.69,7.7,7.67,7.69,570500.0,7.69,7.7,7.67,7.69,570500.0
2013-04-12 14:40:00,7.69,7.69,7.68,7.68,39600.0,7.69,7.69,7.68,7.68,39600.0
2013-04-12 14:45:00,7.69,7.69,7.67,7.68,146700.0,7.69,7.69,7.67,7.68,146700.0
2013-04-12 14:50:00,7.68,7.68,7.64,7.65,599300.0,7.68,7.68,7.64,7.65,599300.0
2013-04-12 14:55:00,7.65,7.68,7.65,7.68,185600.0,7.65,7.68,7.65,7.68,185600.0
2013-04-12 15:00:00,7.68,7.68,7.66,7.68,169600.0,7.68,7.68,7.66,7.68,169600.0
2013-04-12 15:05:00,7.67,7.68,7.67,7.67,64900.0,7.67,7.68,7.67,7.67,64900.0
2013-04-12 15:10:00,7.67,7.69,7.67,7.68,395500.0,7.67,7.69,7.67,7.68,395500.0
2013-04-12 15:15:00,7.68,7.68,7.66,7.68,175100.0,7.68,7.68,7.66,7.68,175100.0
2013-04-12 15:20:00,7.68,7.69,7.67,7.69,161400.0,7.68,7.69,7.67,7.69,161400.0
2013-04-12 15:25:00,7.69,7.69,7.68,7.69,138700.0,7.69,7.69,7.68,7.69,138700.0
2013-04-12 15:30:00,7.69,7.69,7.66,7.68,1077500.0,7.69,7.69,7.66,7.68,1077500.0
2013-04-12 15:35:00,7.68,7.7,7.67,7.69,608300.0,7.68,7.7,7.67,7.69,608300.0
2013-04-12 15:40:00,7.69,7.71,7.68,7.68,972300.0,7.69,7.71,7.68,7.68,972300.0
2013-04-12 15:45:00,7.69,7.7,7.68,7.69,342900.0,7.69,7.7,7.68,7.69,342900.0
2013-04-12 15:50:00,7.69,7.69,7.65,7.67,1354300.0,7.69,7.69,7.65,7.67,1354300.0
2013-04-12 15:55:00,7.67,7.68,7.65,7.65,1016300.0,7.67,7.68,7.65,7.65,1016300.0
2013-04-15 09:30:00,7.63,7.65,7.57,7.6,238500.0,7.63,7.65,7.57,7.6,238500.0
2013-04-15 09:35:00,7.6,7.64,7.6,7.64,46400.0,7.6,7.64,7.6,7.64,46400.0
2013-04-15 09:40:00,7.64,7.66,7.63,7.64,90400.0,7.64,7.66,7.63,7.64,90400.0
2013-04-15 09:45:00,7.65,7.65,7.59,7.59,186200.0,7.65,7.65,7.59,7.59,186200.0
2013-04-15 09:50:00,7.59,7.65,7.59,7.63,214800.0,7.59,7.65,7.59,7.63,214800.0
2013-04-15 09:55:00,7.63,7.65,7.63,7.64,41500.0,7.63,7.65,7.63,7.64,41500.0
2013-04-15 10:00:00,7.65,7.65,7.6,7.62,174900.0,7.65,7.65,7.6,7.62,174900.0
2013-04-15 10:05:00,7.62,7.62,7.6,7.61,92200.0,7.62,7.62,7.6,7.61,92200.0
2013-04-15 10:10:00,7.62,7.63,7.61,7.62,166000.0,7.62,7.63,7.61,7.62,166000.0
2013-04-15 10:15:00,7.62,7.63,7.59,7.61,769800.0,7.62,7.63,7.59,7.61,769800.0
2013-04-15 10:20:00,7.61,7.61,7.57,7.59,476500.0,7.61,7.61,7.57,7.59,476500.0
2013-04-15 10:25:00,7.59,7.6,7.55,7.59,1181000.0,7.59,7.6,7.55,7.59,1181000.0
2013-04-15 10:30:00,7.59,7.63,7.58,7.6,452300.0,7.59,7.63,7.58,7.6,452300.0
2013-04-15 10:35:00,7.6,7.61,7.59,7.61,94000.0,7.6,7.61,7.59,7.61,94000.0
2013-04-15 10:40:00,7.61,7.63,7.6,7.63,392100.0,7.61,7.63,7.6,7.63,392100.0
2013-04-15 10:45:00,7.63,7.68,7.62,7.68,591500.0,7.63,7.68,7.62,7.68,591500.0
2013-04-15 10:50:00,7.67,7.68,7.64,7.66,180300.0,7.67,7.68,7.64,7.66,180300.0
2013-04-15 10:55:00,7.66,7.69,7.65,7.67,741400.0,7.66,7.69,7.65,7.67,741400.0
2013-04-15 11:00:00,7.67,7.68,7.65,7.65,353100.0,7.67,7.68,7.65,7.65,353100.0
2013-04-15 11:05:00,7.66,7.66,7.65,7.65,52400.0,7.66,7.66,7.65,7.65,52400.0
2013-04-15 11:10:00,7.66,7.66,7.64,7.64,117700.0,7.66,7.66,7.64,7.64,117700.0
2013-04-15 11:15:00,7.65,7.65,7.6,7.61,270000.0,7.65,7.65,7.6,7.61,270000.0
2013-04-15 11:20:00,7.61,7.62,7.61,7.61,56300.0,7.61,7.62,7.61,7.61,56300.0
2013-04-15 11:25:00,7.61,7.62,7.61,7.62,25200.0,7.61,7.62,7.61,7.62,25200.0
2013-04-15 11:30:00,7.62,7.63,7.61,7.63,59700.0,7.62,7.63,7.61,7.63,59700.0
2013-04-15 11:35:00,7.63,7.65,7.63,7.65,43200.0,7.63,7.65,7.63,7.65,43200.0
2013-04-15 11:40:00,7.65,7.65,7.64,7.65,15800.0,7.65,7.65,7.64,7.65,15800.0
2013-04-15 11:45:00,7.65,7.65,7.62,7.62,94900.0,7.65,7.65,7.62,7.62,94900.0
2013-04-15 11:50:00,7.63,7.63,7.62,7.62,23400.0,7.63,7.63,7.62,7.62,23400.0
2013-04-15 11:55:00,7.63,7.63,7.6,7.6,97700.0,7.63,7.63,7.6,7.6,97700.0
2013-04-15 12:00:00,7.61,7.61,7.58,7.58,128600.0,7.61,7.61,7.58,7.58,128600.0
2013-04-15 12:05:00,7.58,7.6,7.58,7.6,94800.0,7.58,7.6,7.58,7.6,94800.0
2013-04-15 12:10:00,7.59,7.61,7.59,7.61,76300.0,7.59,7.61,7.59,7.61,76300.0
2013-04-15 12:15:00,7.61,7.61,7.6,7.61,22600.0,7.61,7.61,7.6,7.61,22600.0
2013-04-15 12:20:00,7.61,7.61,7.6,7.61,8400.0,7.61,7.61,7.6,7.61,8400.0
2013-04-15 12:25:00,7.61,7.62,7.56,7.59,739000.0,7.61,7.62,7.56,7.59,739000.0
2013-04-15 12:30:00,7.6,7.6,7.58,7.58,45200.0,7.6,7.6,7.58,7.58,45200.0
2013-04-15 12:35:00,7.58,7.58,7.56,7.56,68600.0,7.58,7.58,7.56,7.56,68600.0
2013-04-15 12:40:00,7.57,7.57,7.56,7.57,12000.0,7.57,7.57,7.56,7.57,12000.0
2013-04-15 12:45:00,7.56,7.57,7.56,7.57,15500.0,7.56,7.57,7.56,7.57,15500.0
2013-04-15 12:50:00,7.57,7.57,7.53,7.54,113600.0,7.57,7.57,7.53,7.54,113600.0
2013-04-15 12:55:00,7.54,7.57,7.53,7.55,284100.0,7.54,7.57,7.53,7.55,284100.0
2013-04-15 13:00:00,7.56,7.56,7.55,7.55,41700.0,7.56,7.56,7.55,7.55,41700.0
2013-04-15 13:05:00,7.56,7.56,7.54,7.55,168900.0,7.56,7.56,7.54,7.55,168900.0
2013-04-15 13:10:00,7.55,7.56,7.54,7.55,166300.0,7.55,7.56,7.54,7.55,166300.0
2013-04-15 13:15:00,7.55,7.56,7.55,7.55,29600.0,7.55,7.56,7.55,7.55,29600.0
2013-04-15 13:20:00,7.55,7.56,7.55,7.56,47900.0,7.55,7.56,7.55,7.56,47900.0
2013-04-15 13:25:00,7.56,7.56,7.55,7.55,49900.0,7.56,7.56,7.55,7.55,49900.0
2013-04-15 13:30:00,7.56,7.58,7.55,7.56,219200.0,7.56,7.58,7.55,7.56,219200.0
2013-04-15 13:35:00,7.56,7.57,7.56,7.56,21200.0,7.56,7.57,7.56,7.56,21200.0
2013-04-15 13:40:00,7.57,7.57,7.55,7.55,90800.0,7.57,7.57,7.55,7.55,90800.0
2013-04-15 13:45:00,7.55,7.56,7.55,7.56,44400.0,7.55,7.56,7.55,7.56,44400.0
2013-04-15 13:50:00,7.56,7.56,7.55,7.56,17100.0,7.56,7.56,7.55,7.56,17100.0
2013-04-15 13:55:00,7.56,7.56,7.55,7.55,69100.0,7.56,7.56,7.55,7.55,69100.0
2013-04-15 14:00:00,7.55,7.56,7.54,7.54,140800.0,7.55,7.56,7.54,7.54,140800.0
2013-04-15 14:05:00,7.54,7.54,7.52,7.54,204500.0,7.54,7.54,7.52,7.54,204500.0
2013-04-15 14:10:00,7.54,7.55,7.53,7.54,137300.0,7.54,7.55,7.53,7.54,137300.0
2013-04-15 14:15:00,7.54,7.55,7.54,7.54,61400.0,7.54,7.55,7.54,7.54,61400.0
2013-04-15 14:20:00,7.54,7.55,7.53,7.55,86900.0,7.54,7.55,7.53,7.55,86900.0
2013-04-15 14:25:00,7.55,7.55,7.54,7.55,32800.0,7.55,7.55,7.54,7.55,32800.0
2013-04-15 14:30:00,7.55,7.56,7.54,7.54,155000.0,7.55,7.56,7.54,7.54,155000.0
2013-04-15 14:35:00,7.54,7.54,7.53,7.54,103600.0,7.54,7.54,7.53,7.54,103600.0
2013-04-15 14:40:00,7.54,7.56,7.54,7.56,105200.0,7.54,7.56,7.54,7.56,105200.0
2013-04-15 14:45:00,7.56,7.56,7.55,7.56,23900.0,7.56,7.56,7.55,7.56,23900.0
2013-04-15 14:50:00,7.56,7.56,7.55,7.55,35300.0,7.56,7.56,7.55,7.55,35300.0
2013-04-15 14:55:00,7.55,7.56,7.52,7.53,226800.0,7.55,7.56,7.52,7.53,226800.0
2013-04-15 15:00:00,7.52,7.53,7.5,7.53,226600.0,7.52,7.53,7.5,7.53,226600.0
2013-04-15 15:05:00,7.53,7.53,7.5,7.51,148500.0,7.53,7.53,7.5,7.51,148500.0
2013-04-15 15:10:00,7.52,7.53,7.5,7.52,105700.0,7.52,7.53,7.5,7.52,105700.0
2013-04-15 15:15:00,7.52,7.54,7.52,7.53,135900.0,7.52,7.54,7.52,7.53,135900.0
2013-04-15 15:20:00,7.52,7.53,7.51,7.52,97400.0,7.52,7.53,7.51,7.52,97400.0
2013-04-15 15:25:00,7.52,7.53,7.52,7.52,47800.0,7.52,7.53,7.52,7.52,47800.0
2013-04-15 15:30:00,7.52,7.53,7.49,7.49,154800.0,7.52,7.53,7.49,7.49,154800.0
2013-04-15 15:35:00,7.49,7.49,7.47,7.49,130400.0,7.49,7.49,7.47,7.49,130400.0
2013-04-15 15:40:00,7.49,7.51,7.49,7.5,137100.0,7.49,7.51,7.49,7.5,137100.0
2013-04-15 15:45:00,7.51,7.52,7.49,7.5,224900.0,7.51,7.52,7.49,7.5,224900.0
2013-04-15 15:50:00,7.49,7.51,7.49,7.51,175000.0,7.49,7.51,7.49,7.51,175000.0
2013-04-15 15:55:00,7.5,7.51,7.46,7.46,631000.0,7.5,7.51,7.46,7.46,631000.0
2013-04-16 09:30:00,7.5,7.54,7.46,7.46,242300.0,7.5,7.54,7.46,7.46,242300.0
2013-04-16 09:35:00,7.46,7.49,7.42,7.42,243400.0,7.46,7.49,7.42,7.42,243400.0
2013-04-16 09:40:00,7.42,7.43,7.33,7.38,1027500.0,7.42,7.43,7.33,7.38,1027500.0
2013-04-16 09:45:00,7.38,7.4,7.38,7.38,199100.0,7.38,7.4,7.38,7.38,199100.0
2013-04-16 09:50:00,7.38,7.4,7.36,7.37,875700.0,7.38,7.4,7.36,7.37,875700.0
2013-04-16 09:55:00,7.38,7.39,7.33,7.33,660300.0,7.38,7.39,7.33,7.33,660300.0
2013-04-16 10:00:00,7.34,7.37,7.33,7.35,166300.0,7.34,7.37,7.33,7.35,166300.0
2013-04-16 10:05:00,7.34,7.39,7.34,7.39,167300.0,7.34,7.39,7.34,7.39,167300.0
2013-04-16 10:10:00,7.39,7.42,7.38,7.4,266900.0,7.39,7.42,7.38,7.4,266900.0
2013-04-16 10:15:00,7.39,7.4,7.39,7.39,98500.0,7.39,7.4,7.39,7.39,98500.0
2013-04-16 10:20:00,7.39,7.4,7.39,7.39,338200.0,7.39,7.4,7.39,7.39,338200.0
2013-04-16 10:25:00,7.39,7.4,7.38,7.38,34500.0,7.39,7.4,7.38,7.38,34500.0
2013-04-16 10:30:00,7.39,7.4,7.36,7.37,590600.0,7.39,7.4,7.36,7.37,590600.0
2013-04-16 10:35:00,7.37,7.38,7.33,7.33,870000.0,7.37,7.38,7.33,7.33,870000.0
2013-04-16 10:40:00,7.33,7.34,7.29,7.32,1519500.0,7.33,7.34,7.29,7.32,1519500.0
2013-04-16 10:45:00,7.32,7.32,7.28,7.3,1397300.0,7.32,7.32,7.28,7.3,1397300.0
2013-04-16 10:50:00,7.29,7.31,7.29,7.31,191700.0,7.29,7.31,7.29,7.31,191700.0
2013-04-16 10:55:00,7.3,7.33,7.3,7.33,108100.0,7.3,7.33,7.3,7.33,108100.0
2013-04-16 11:00:00,7.33,7.36,7.32,7.34,391100.0,7.33,7.36,7.32,7.34,391100.0
2013-04-16 11:05:00,7.35,7.37,7.34,7.37,167700.0,7.35,7.37,7.34,7.37,167700.0
2013-04-16 11:10:00,7.37,7.41,7.36,7.4,678000.0,7.37,7.41,7.36,7.4,678000.0
2013-04-16 11:15:00,7.4,7.42,7.4,7.4,141300.0,7.4,7.42,7.4,7.4,141300.0
2013-04-16 11:20:00,7.4,7.41,7.39,7.39,103400.0,7.4,7.41,7.39,7.39,103400.0
2013-04-16 11:25:00,7.4,7.41,7.39,7.41,52900.0,7.4,7.41,7.39,7.41,52900.0
2013-04-16 11:30:00,7.41,7.41,7.39,7.4,126400.0,7.41,7.41,7.39,7.4,126400.0
2013-04-16 11:35:00,7.39,7.4,7.39,7.39,63000.0,7.39,7.4,7.39,7.39,63000.0
2013-04-16 11:40:00,7.39,7.41,7.39,7.4,66600.0,7.39,7.41,7.39,7.4,66600.0
2013-04-16 11:45:00,7.41,7.41,7.4,7.41,36600.0,7.41,7.41,7.4,7.41,36600.0
2013-04-16 11:50:00,7.41,7.41,7.4,7.4,32700.0,7.41,7.41,7.4,7.4,32700.0
2013-04-16 11:55:00,7.41,7.42,7.4,7.42,104400.0,7.41,7.42,7.4,7.42,104400.0
2013-04-16 12:00:00,7.42,7.43,7.41,7.41,215900.0,7.42,7.43,7.41,7.41,215900.0
2013-04-16 12:05:00,7.41,7.41,7.4,7.4,113300.0,7.41,7.41,7.4,7.4,113300.0
2013-04-16 12:10:00,7.41,7.41,7.4,7.4,70100.0,7.41,7.41,7.4,7.4,70100.0
2013-04-16 12:15:00,7.4,7.41,7.4,7.4,11400.0,7.4,7.41,7.4,7.4,11400.0
2013-04-16 12:20:00,7.4,7.41,7.4,7.4,26600.0,7.4,7.41,7.4,7.4,26600.0
2013-04-16 12:25:00,7.4,7.41,7.4,7.4,22700.0,7.4,7.41,7.4,7.4,22700.0
2013-04-16 12:30:00,7.41,7.42,7.4,7.42,108800.0,7.41,7.42,7.4,7.42,108800.0
2013-04-16 12:35:00,7.42,7.44,7.42,7.43,219500.0,7.42,7.44,7.42,7.43,219500.0
2013-04-16 12:40:00,7.43,7.44,7.43,7.43,16300.0,7.43,7.44,7.43,7.43,16300.0
2013-04-16 12:45:00,7.43,7.44,7.42,7.44,356900.0,7.43,7.44,7.42,7.44,356900.0
2013-04-16 12:50:00,7.44,7.47,7.43,7.45,317800.0,7.44,7.47,7.43,7.45,317800.0
2013-04-16 12:55:00,7.45,7.45,7.44,7.44,56900.0,7.45,7.45,7.44,7.44,56900.0
2013-04-16 13:00:00,7.45,7.45,7.44,7.44,24300.0,7.45,7.45,7.44,7.44,24300.0
2013-04-16 13:05:00,7.44,7.45,7.44,7.44,20000.0,7.44,7.45,7.44,7.44,20000.0
2013-04-16 13:10:00,7.44,7.45,7.41,7.42,261800.0,7.44,7.45,7.41,7.42,261800.0
2013-04-16 13:15:00,7.42,7.45,7.41,7.43,587900.0,7.42,7.45,7.41,7.43,587900.0
2013-04-16 13:20:00,7.42,7.44,7.42,7.44,193500.0,7.42,7.44,7.42,7.44,193500.0
2013-04-16 13:25:00,7.44,7.44,7.41,7.43,223700.0,7.44,7.44,7.41,7.43,223700.0
2013-04-16 13:30:00,7.43,7.44,7.43,7.43,33800.0,7.43,7.44,7.43,7.43,33800.0
2013-04-16 13:35:00,7.44,7.44,7.43,7.43,24500.0,7.44,7.44,7.43,7.43,24500.0
2013-04-16 13:40:00,7.43,7.44,7.43,7.43,171400.0,7.43,7.44,7.43,7.43,171400.0
2013-04-16 13:45:00,7.44,7.44,7.42,7.42,136500.0,7.44,7.44,7.42,7.42,136500.0
2013-04-16 13:50:00,7.42,7.42,7.37,7.37,689200.0,7.42,7.42,7.37,7.37,689200.0
2013-04-16 13:55:00,7.37,7.38,7.37,7.37,61800.0,7.37,7.38,7.37,7.37,61800.0
2013-04-16 14:00:00,7.37,7.42,7.37,7.41,307900.0,7.37,7.42,7.37,7.41,307900.0
2013-04-16 14:05:00,7.41,7.42,7.39,7.41,282300.0,7.41,7.42,7.39,7.41,282300.0
2013-04-16 14:10:00,7.41,7.41,7.37,7.39,281800.0,7.41,7.41,7.37,7.39,281800.0
2013-04-16 14:15:00,7.4,7.4,7.38,7.38,33800.0,7.4,7.4,7.38,7.38,33800.0
2013-04-16 14:20:00,7.38,7.4,7.38,7.4,105700.0,7.38,7.4,7.38,7.4,105700.0
2013-04-16 14:25:00,7.4,7.4,7.38,7.4,201700.0,7.4,7.4,7.38,7.4,201700.0
2013-04-16 14:30:00,7.4,7.4,7.38,7.38,334300.0,7.4,7.4,7.38,7.38,334300.0
2013-04-16 14:35:00,7.38,7.39,7.37,7.39,169300.0,7.38,7.39,7.37,7.39,169300.0
2013-04-16 14:40:00,7.38,7.4,7.38,7.38,204600.0,7.38,7.4,7.38,7.38,204600.0
2013-04-16 14:45:00,7.39,7.4,7.38,7.39,86500.0,7.39,7.4,7.38,7.39,86500.0
2013-04-16 14:50:00,7.4,7.4,7.39,7.39,44000.0,7.4,7.4,7.39,7.39,44000.0
2013-04-16 14:55:00,7.39,7.4,7.37,7.38,204400.0,7.39,7.4,7.37,7.38,204400.0
2013-04-16 15:00:00,7.37,7.39,7.37,7.39,136100.0,7.37,7.39,7.37,7.39,136100.0
2013-04-16 15:05:00,7.39,7.41,7.38,7.39,271600.0,7.39,7.41,7.38,7.39,271600.0
2013-04-16 15:10:00,7.39,7.4,7.39,7.39,34400.0,7.39,7.4,7.39,7.39,34400.0
2013-04-16 15:15:00,7.39,7.41,7.39,7.4,260700.0,7.39,7.41,7.39,7.4,260700.0
2013-04-16 15:20:00,7.4,7.41,7.4,7.4,87000.0,7.4,7.41,7.4,7.4,87000.0
2013-04-16 15:25:00,7.4,7.41,7.4,7.4,64000.0,7.4,7.41,7.4,7.4,64000.0
2013-04-16 15:30:00,7.41,7.41,7.39,7.4,221800.0,7.41,7.41,7.39,7.4,221800.0
2013-04-16 15:35:00,7.4,7.42,7.4,7.42,134200.0,7.4,7.42,7.4,7.42,134200.0
2013-04-16 15:40:00,7.42,7.44,7.41,7.44,93900.0,7.42,7.44,7.41,7.44,93900.0
2013-04-16 15:45:00,7.44,7.44,7.43,7.44,143400.0,7.44,7.44,7.43,7.44,143400.0
2013-04-16 15:50:00,7.43,7.45,7.43,7.44,372400.0,7.43,7.45,7.43,7.44,372400.0
2013-04-16 15:55:00,7.44,7.44,7.42,7.42,714800.0,7.44,7.44,7.42,7.42,714800.0
2013-04-17 09:30:00,7.36,7.4,7.34,7.35,133200.0,7.36,7.4,7.34,7.35,133200.0
2013-04-17 09:35:00,7.35,7.36,7.33,7.33,39100.0,7.35,7.36,7.33,7.33,39100.0
2013-04-17 09:40:00,7.33,7.34,7.31,7.32,148100.0,7.33,7.34,7.31,7.32,148100.0
2013-04-17 09:45:00,7.32,7.33,7.31,7.32,268400.0,7.32,7.33,7.31,7.32,268400.0
2013-04-17 09:50:00,7.31,7.35,7.31,7.33,1039700.0,7.31,7.35,7.31,7.33,1039700.0
2013-04-17 09:55:00,7.34,7.35,7.31,7.35,208800.0,7.34,7.35,7.31,7.35,208800.0
2013-04-17 10:00:00,7.35,7.38,7.34,7.36,149800.0,7.35,7.38,7.34,7.36,149800.0
2013-04-17 10:05:00,7.36,7.37,7.35,7.36,111500.0,7.36,7.37,7.35,7.36,111500.0
2013-04-17 10:10:00,7.35,7.36,7.33,7.34,97400.0,7.35,7.36,7.33,7.34,97400.0
2013-04-17 10:15:00,7.33,7.34,7.31,7.31,78000.0,7.33,7.34,7.31,7.31,78000.0
2013-04-17 10:20:00,7.31,7.33,7.28,7.3,1021300.0,7.31,7.33,7.28,7.3,1021300.0
2013-04-17 10:25:00,7.3,7.31,7.27,7.28,624300.0,7.3,7.31,7.27,7.28,624300.0
2013-04-17 10:30:00,7.28,7.29,7.26,7.27,583800.0,7.28,7.29,7.26,7.27,583800.0
2013-04-17 10:35:00,7.27,7.29,7.27,7.27,147900.0,7.27,7.29,7.27,7.27,147900.0
2013-04-17 10:40:00,7.28,7.28,7.26,7.26,136500.0,7.28,7.28,7.26,7.26,136500.0
2013-04-17 10:45:00,7.26,7.26,7.23,7.23,334600.0,7.26,7.26,7.23,7.23,334600.0
2013-04-17 10:50:00,7.24,7.24,7.21,7.23,291900.0,7.24,7.24,7.21,7.23,291900.0
2013-04-17 10:55:00,7.22,7.23,7.19,7.19,870200.0,7.22,7.23,7.19,7.19,870200.0
2013-04-17 11:00:00,7.19,7.23,7.18,7.23,523500.0,7.19,7.23,7.18,7.23,523500.0
2013-04-17 11:05:00,7.23,7.23,7.19,7.19,275400.0,7.23,7.23,7.19,7.19,275400.0
2013-04-17 11:10:00,7.19,7.2,7.19,7.2,176200.0,7.19,7.2,7.19,7.2,176200.0
2013-04-17 11:15:00,7.2,7.24,7.19,7.23,504600.0,7.2,7.24,7.19,7.23,504600.0
2013-04-17 11:20:00,7.22,7.25,7.22,7.24,201600.0,7.22,7.25,7.22,7.24,201600.0
2013-04-17 11:25:00,7.24,7.27,7.23,7.24,454800.0,7.24,7.27,7.23,7.24,454800.0
2013-04-17 11:30:00,7.25,7.25,7.23,7.23,139600.0,7.25,7.25,7.23,7.23,139600.0
2013-04-17 11:35:00,7.24,7.25,7.23,7.25,35300.0,7.24,7.25,7.23,7.25,35300.0
2013-04-17 11:40:00,7.25,7.26,7.24,7.25,62700.0,7.25,7.26,7.24,7.25,62700.0
2013-04-17 11:45:00,7.24,7.25,7.24,7.25,146700.0,7.24,7.25,7.24,7.25,146700.0
2013-04-17 11:50:00,7.25,7.26,7.24,7.25,61500.0,7.25,7.26,7.24,7.25,61500.0
2013-04-17 11:55:00,7.25,7.26,7.25,7.26,52100.0,7.25,7.26,7.25,7.26,52100.0
2013-04-17 12:00:00,7.25,7.26,7.25,7.26,24400.0,7.25,7.26,7.25,7.26,24400.0
2013-04-17 12:05:00,7.25,7.26,7.24,7.25,162000.0,7.25,7.26,7.24,7.25,162000.0
2013-04-17 12:10:00,7.26,7.26,7.24,7.24,75600.0,7.26,7.26,7.24,7.24,75600.0
2013-04-17 12:15:00,7.24,7.25,7.23,7.24,122200.0,7.24,7.25,7.23,7.24,122200.0
2013-04-17 12:20:00,7.24,7.25,7.22,7.24,79800.0,7.24,7.25,7.22,7.24,79800.0
2013-04-17 12:25:00,7.25,7.25,7.21,7.22,104100.0,7.25,7.25,7.21,7.22,104100.0
2013-04-17 12:30:00,7.22,7.24,7.21,7.23,200900.0,7.22,7.24,7.21,7.23,200900.0
2013-04-17 12:35:00,7.23,7.23,7.22,7.23,22400.0,7.23,7.23,7.22,7.23,22400.0
2013-04-17 12:40:00,7.23,7.23,7.21,7.21,67400.0,7.23,7.23,7.21,7.21,67400.0
2013-04-17 12:45:00,7.21,7.22,7.21,7.21,33600.0,7.21,7.22,7.21,7.21,33600.0
2013-04-17 12:50:00,7.22,7.24,7.2,7.22,308000.0,7.22,7.24,7.2,7.22,308000.0
2013-04-17 12:55:00,7.23,7.23,7.21,7.22,100400.0,7.23,7.23,7.21,7.22,100400.0
2013-04-17 13:00:00,7.23,7.23,7.21,7.23,71200.0,7.23,7.23,7.21,7.23,71200.0
2013-04-17 13:05:00,7.22,7.24,7.22,7.24,136000.0,7.22,7.24,7.22,7.24,136000.0
2013-04-17 13:10:00,7.23,7.24,7.21,7.21,83400.0,7.23,7.24,7.21,7.21,83400.0
2013-04-17 13:15:00,7.21,7.24,7.21,7.22,162700.0,7.21,7.24,7.21,7.22,162700.0
2013-04-17 13:20:00,7.21,7.24,7.21,7.24,66000.0,7.21,7.24,7.21,7.24,66000.0
2013-04-17 13:25:00,7.24,7.25,7.23,7.23,98700.0,7.24,7.25,7.23,7.23,98700.0
2013-04-17 13:30:00,7.23,7.24,7.22,7.22,62200.0,7.23,7.24,7.22,7.22,62200.0
2013-04-17 13:35:00,7.22,7.25,7.22,7.25,97400.0,7.22,7.25,7.22,7.25,97400.0
2013-04-17 13:40:00,7.25,7.27,7.24,7.26,420600.0,7.25,7.27,7.24,7.26,420600.0
2013-04-17 13:45:00,7.25,7.26,7.23,7.24,243000.0,7.25,7.26,7.23,7.24,243000.0
2013-04-17 13:50:00,7.24,7.25,7.23,7.25,79800.0,7.24,7.25,7.23,7.25,79800.0
2013-04-17 13:55:00,7.24,7.25,7.21,7.21,155300.0,7.24,7.25,7.21,7.21,155300.0
2013-04-17 14:00:00,7.21,7.23,7.21,7.22,72400.0,7.21,7.23,7.21,7.22,72400.0
2013-04-17 14:05:00,7.21,7.24,7.21,7.24,129100.0,7.21,7.24,7.21,7.24,129100.0
2013-04-17 14:10:00,7.23,7.24,7.21,7.22,182900.0,7.23,7.24,7.21,7.22,182900.0
2013-04-17 14:15:00,7.21,7.22,7.19,7.21,281400.0,7.21,7.22,7.19,7.21,281400.0
2013-04-17 14:20:00,7.21,7.22,7.2,7.22,67300.0,7.21,7.22,7.2,7.22,67300.0
2013-04-17 14:25:00,7.22,7.24,7.21,7.24,222800.0,7.22,7.24,7.21,7.24,222800.0
2013-04-17 14:30:00,7.24,7.25,7.23,7.25,327800.0,7.24,7.25,7.23,7.25,327800.0
2013-04-17 14:35:00,7.25,7.26,7.25,7.25,253900.0,7.25,7.26,7.25,7.25,253900.0
2013-04-17 14:40:00,7.25,7.26,7.24,7.24,580600.0,7.25,7.26,7.24,7.24,580600.0
2013-04-17 14:45:00,7.25,7.26,7.25,7.25,148700.0,7.25,7.26,7.25,7.25,148700.0
2013-04-17 14:50:00,7.26,7.26,7.25,7.26,97600.0,7.26,7.26,7.25,7.26,97600.0
2013-04-17 14:55:00,7.26,7.26,7.25,7.26,58700.0,7.26,7.26,7.25,7.26,58700.0
2013-04-17 15:00:00,7.25,7.26,7.25,7.26,68800.0,7.25,7.26,7.25,7.26,68800.0
2013-04-17 15:05:00,7.26,7.26,7.25,7.26,45300.0,7.26,7.26,7.25,7.26,45300.0
2013-04-17 15:10:00,7.26,7.26,7.25,7.26,31700.0,7.26,7.26,7.25,7.26,31700.0
2013-04-17 15:15:00,7.26,7.28,7.25,7.25,252100.0,7.26,7.28,7.25,7.25,252100.0
2013-04-17 15:20:00,7.26,7.26,7.25,7.26,57300.0,7.26,7.26,7.25,7.26,57300.0
2013-04-17 15:25:00,7.26,7.26,7.25,7.26,128700.0,7.26,7.26,7.25,7.26,128700.0
2013-04-17 15:30:00,7.25,7.26,7.25,7.26,91900.0,7.25,7.26,7.25,7.26,91900.0
2013-04-17 15:35:00,7.26,7.26,7.25,7.25,170100.0,7.26,7.26,7.25,7.25,170100.0
2013-04-17 15:40:00,7.26,7.26,7.25,7.26,170100.0,7.26,7.26,7.25,7.26,170100.0
2013-04-17 15:45:00,7.25,7.28,7.25,7.28,314400.0,7.25,7.28,7.25,7.28,314400.0
2013-04-17 15:50:00,7.28,7.29,7.27,7.29,311400.0,7.28,7.29,7.27,7.29,311400.0
2013-04-17 15:55:00,7.29,7.3,7.27,7.27,1034600.0,7.29,7.3,7.27,7.27,1034600.0
2013-04-18 09:30:00,7.27,7.29,7.2,7.21,251800.0,7.27,7.29,7.2,7.21,251800.0
2013-04-18 09:35:00,7.21,7.24,7.19,7.2,83900.0,7.21,7.24,7.19,7.2,83900.0
2013-04-18 09:40:00,7.19,7.23,7.18,7.23,115100.0,7.19,7.23,7.18,7.23,115100.0
2013-04-18 09:45:00,7.24,7.27,7.23,7.24,246300.0,7.24,7.27,7.23,7.24,246300.0
2013-04-18 09:50:00,7.24,7.25,7.2,7.21,387100.0,7.24,7.25,7.2,7.21,387100.0
2013-04-18 09:55:00,7.21,7.21,7.19,7.2,161300.0,7.21,7.21,7.19,7.2,161300.0
2013-04-18 10:00:00,7.2,7.21,7.13,7.16,555800.0,7.2,7.21,7.13,7.16,555800.0
2013-04-18 10:05:00,7.16,7.16,7.14,7.14,117000.0,7.16,7.16,7.14,7.14,117000.0
2013-04-18 10:10:00,7.14,7.17,7.13,7.16,524200.0,7.14,7.17,7.13,7.16,524200.0
2013-04-18 10:15:00,7.15,7.17,7.13,7.15,805100.0,7.15,7.17,7.13,7.15,805100.0
2013-04-18 10:20:00,7.15,7.17,7.14,7.16,186900.0,7.15,7.17,7.14,7.16,186900.0
2013-04-18 10:25:00,7.16,7.18,7.14,7.18,273300.0,7.16,7.18,7.14,7.18,273300.0
2013-04-18 10:30:00,7.18,7.2,7.18,7.2,336200.0,7.18,7.2,7.18,7.2,336200.0
2013-04-18 10:35:00,7.2,7.22,7.19,7.2,563100.0,7.2,7.22,7.19,7.2,563100.0
2013-04-18 10:40:00,7.2,7.22,7.2,7.21,263800.0,7.2,7.22,7.2,7.21,263800.0
2013-04-18 10:45:00,7.2,7.22,7.2,7.21,98800.0,7.2,7.22,7.2,7.21,98800.0
2013-04-18 10:50:00,7.21,7.24,7.21,7.24,136500.0,7.21,7.24,7.21,7.24,136500.0
2013-04-18 10:55:00,7.24,7.24,7.23,7.23,106300.0,7.24,7.24,7.23,7.23,106300.0
2013-04-18 11:00:00,7.23,7.24,7.22,7.23,322200.0,7.23,7.24,7.22,7.23,322200.0
2013-04-18 11:05:00,7.24,7.24,7.22,7.23,35400.0,7.24,7.24,7.22,7.23,35400.0
2013-04-18 11:10:00,7.22,7.23,7.22,7.23,55400.0,7.22,7.23,7.22,7.23,55400.0
2013-04-18 11:15:00,7.23,7.23,7.22,7.23,79600.0,7.23,7.23,7.22,7.23,79600.0
2013-04-18 11:20:00,7.23,7.23,7.22,7.23,25500.0,7.23,7.23,7.22,7.23,25500.0
2013-04-18 11:25:00,7.22,7.23,7.21,7.23,149600.0,7.22,7.23,7.21,7.23,149600.0
2013-04-18 11:30:00,7.22,7.22,7.21,7.22,35100.0,7.22,7.22,7.21,7.22,35100.0
2013-04-18 11:35:00,7.22,7.22,7.2,7.21,66200.0,7.22,7.22,7.2,7.21,66200.0
2013-04-18 11:40:00,7.21,7.21,7.2,7.2,122300.0,7.21,7.21,7.2,7.2,122300.0
2013-04-18 11:45:00,7.2,7.21,7.18,7.2,164100.0,7.2,7.21,7.18,7.2,164100.0
2013-04-18 11:50:00,7.21,7.23,7.2,7.21,251100.0,7.21,7.23,7.2,7.21,251100.0
2013-04-18 11:55:00,7.22,7.23,7.2,7.21,296300.0,7.22,7.23,7.2,7.21,296300.0
2013-04-18 12:00:00,7.21,7.22,7.19,7.2,361700.0,7.21,7.22,7.19,7.2,361700.0
2013-04-18 12:05:00,7.19,7.21,7.19,7.2,86200.0,7.19,7.21,7.19,7.2,86200.0
2013-04-18 12:10:00,7.2,7.2,7.18,7.18,49700.0,7.2,7.2,7.18,7.18,49700.0
2013-04-18 12:15:00,7.18,7.19,7.16,7.17,264200.0,7.18,7.19,7.16,7.17,264200.0
2013-04-18 12:20:00,7.17,7.19,7.16,7.17,255600.0,7.17,7.19,7.16,7.17,255600.0
2013-04-18 12:25:00,7.18,7.19,7.16,7.18,368100.0,7.18,7.19,7.16,7.18,368100.0
2013-04-18 12:30:00,7.17,7.19,7.14,7.18,518800.0,7.17,7.19,7.14,7.18,518800.0
2013-04-18 12:35:00,7.19,7.2,7.18,7.19,127200.0,7.19,7.2,7.18,7.19,127200.0
2013-04-18 12:40:00,7.18,7.2,7.18,7.18,142900.0,7.18,7.2,7.18,7.18,142900.0
2013-04-18 12:45:00,7.18,7.19,7.18,7.18,29400.0,7.18,7.19,7.18,7.18,29400.0
2013-04-18 12:50:00,7.18,7.19,7.18,7.19,41100.0,7.18,7.19,7.18,7.19,41100.0
2013-04-18 12:55:00,7.18,7.19,7.18,7.18,48600.0,7.18,7.19,7.18,7.18,48600.0
2013-04-18 13:00:00,7.18,7.2,7.18,7.19,59600.0,7.18,7.2,7.18,7.19,59600.0
2013-04-18 13:05:00,7.19,7.2,7.18,7.2,128800.0,7.19,7.2,7.18,7.2,128800.0
2013-04-18 13:10:00,7.19,7.2,7.18,7.18,55900.0,7.19,7.2,7.18,7.18,55900.0
2013-04-18 13:15:00,7.18,7.19,7.17,7.18,94200.0,7.18,7.19,7.17,7.18,94200.0
2013-04-18 13:20:00,7.18,7.19,7.18,7.18,52400.0,7.18,7.19,7.18,7.18,52400.0
2013-04-18 13:25:00,7.18,7.19,7.18,7.18,120800.0,7.18,7.19,7.18,7.18,120800.0
2013-04-18 13:30:00,7.18,7.18,7.17,7.18,86900.0,7.18,7.18,7.17,7.18,86900.0
2013-04-18 13:35:00,7.17,7.18,7.17,7.17,35400.0,7.17,7.18,7.17,7.17,35400.0
2013-04-18 13:40:00,7.18,7.18,7.16,7.18,125300.0,7.18,7.18,7.16,7.18,125300.0
2013-04-18 13:45:00,7.18,7.18,7.16,7.17,153200.0,7.18,7.18,7.16,7.17,153200.0
2013-04-18 13:50:00,7.17,7.18,7.17,7.18,24500.0,7.17,7.18,7.17,7.18,24500.0
2013-04-18 13:55:00,7.18,7.18,7.17,7.18,24500.0,7.18,7.18,7.17,7.18,24500.0
2013-04-18 14:00:00,7.18,7.18,7.17,7.18,61900.0,7.18,7.18,7.17,7.18,61900.0
2013-04-18 14:05:00,7.17,7.18,7.16,7.16,125200.0,7.17,7.18,7.16,7.16,125200.0
2013-04-18 14:10:00,7.16,7.16,7.15,7.16,80000.0,7.16,7.16,7.15,7.16,80000.0
2013-04-18 14:15:00,7.15,7.16,7.14,7.15,50600.0,7.15,7.16,7.14,7.15,50600.0
2013-04-18 14:20:00,7.15,7.16,7.14,7.15,116200.0,7.15,7.16,7.14,7.15,116200.0
2013-04-18 14:25:00,7.15,7.17,7.14,7.16,170700.0,7.15,7.17,7.14,7.16,170700.0
2013-04-18 14:30:00,7.16,7.17,7.15,7.15,164900.0,7.16,7.17,7.15,7.15,164900.0
2013-04-18 14:35:00,7.15,7.16,7.15,7.15,36800.0,7.15,7.16,7.15,7.15,36800.0
2013-04-18 14:40:00,7.15,7.16,7.13,7.13,245800.0,7.15,7.16,7.13,7.13,245800.0
2013-04-18 14:45:00,7.13,7.14,7.12,7.12,151400.0,7.13,7.14,7.12,7.12,151400.0
2013-04-18 14:50:00,7.12,7.13,7.09,7.09,805900.0,7.12,7.13,7.09,7.09,805900.0
2013-04-18 14:55:00,7.1,7.1,7.07,7.08,516800.0,7.1,7.1,7.07,7.08,516800.0
2013-04-18 15:00:00,7.09,7.11,7.09,7.1,347400.0,7.09,7.11,7.09,7.1,347400.0
2013-04-18 15:05:00,7.11,7.12,7.09,7.1,518400.0,7.11,7.12,7.09,7.1,518400.0
2013-04-18 15:10:00,7.1,7.12,7.1,7.11,73700.0,7.1,7.12,7.1,7.11,73700.0
2013-04-18 15:15:00,7.12,7.12,7.1,7.11,109500.0,7.12,7.12,7.1,7.11,109500.0
2013-04-18 15:20:00,7.1,7.11,7.1,7.1,70700.0,7.1,7.11,7.1,7.1,70700.0
2013-04-18 15:25:00,7.11,7.12,7.1,7.1,189400.0,7.11,7.12,7.1,7.1,189400.0
2013-04-18 15:30:00,7.11,7.12,7.1,7.12,281000.0,7.11,7.12,7.1,7.12,281000.0
2013-04-18 15:35:00,7.12,7.12,7.1,7.11,315700.0,7.12,7.12,7.1,7.11,315700.0
2013-04-18 15:40:00,7.11,7.13,7.11,7.12,345100.0,7.11,7.13,7.11,7.12,345100.0
2013-04-18 15:45:00,7.12,7.13,7.11,7.13,289400.0,7.12,7.13,7.11,7.13,289400.0
2013-04-18 15:50:00,7.13,7.13,7.11,7.12,332300.0,7.13,7.13,7.11,7.12,332300.0
2013-04-18 15:55:00,7.12,7.12,7.09,7.1,1393700.0,7.12,7.12,7.09,7.1,1393700.0
2013-04-19 09:30:00,7.21,7.21,7.15,7.17,1029800.0,7.21,7.21,7.15,7.17,1029800.0
2013-04-19 09:35:00,7.17,7.18,7.16,7.17,54300.0,7.17,7.18,7.16,7.17,54300.0
2013-04-19 09:40:00,7.17,7.18,7.16,7.17,139700.0,7.17,7.18,7.16,7.17,139700.0
2013-04-19 09:45:00,7.17,7.17,7.13,7.15,309400.0,7.17,7.17,7.13,7.15,309400.0
2013-04-19 09:50:00,7.15,7.16,7.14,7.16,155400.0,7.15,7.16,7.14,7.16,155400.0
2013-04-19 09:55:00,7.16,7.17,7.14,7.17,104600.0,7.16,7.17,7.14,7.17,104600.0
2013-04-19 10:00:00,7.17,7.18,7.16,7.18,152200.0,7.17,7.18,7.16,7.18,152200.0
2013-04-19 10:05:00,7.18,7.22,7.17,7.2,637900.0,7.18,7.22,7.17,7.2,637900.0
2013-04-19 10:10:00,7.2,7.22,7.17,7.22,736900.0,7.2,7.22,7.17,7.22,736900.0
2013-04-19 10:15:00,7.22,7.24,7.21,7.21,1233000.0,7.22,7.24,7.21,7.21,1233000.0
2013-04-19 10:20:00,7.21,7.22,7.2,7.21,197400.0,7.21,7.22,7.2,7.21,197400.0
2013-04-19 10:25:00,7.22,7.23,7.2,7.22,410000.0,7.22,7.23,7.2,7.22,410000.0
2013-04-19 10:30:00,7.22,7.24,7.21,7.24,266500.0,7.22,7.24,7.21,7.24,266500.0
2013-04-19 10:35:00,7.24,7.26,7.23,7.23,205800.0,7.24,7.26,7.23,7.23,205800.0
2013-04-19 10:40:00,7.23,7.25,7.23,7.24,165800.0,7.23,7.25,7.23,7.24,165800.0
2013-04-19 10:45:00,7.25,7.25,7.22,7.23,278200.0,7.25,7.25,7.22,7.23,278200.0
2013-04-19 10:50:00,7.24,7.24,7.22,7.24,90000.0,7.24,7.24,7.22,7.24,90000.0
2013-04-19 10:55:00,7.23,7.24,7.23,7.24,47800.0,7.23,7.24,7.23,7.24,47800.0
2013-04-19 11:00:00,7.23,7.24,7.23,7.23,188500.0,7.23,7.24,7.23,7.23,188500.0
2013-04-19 11:05:00,7.23,7.24,7.23,7.24,131000.0,7.23,7.24,7.23,7.24,131000.0
2013-04-19 11:10:00,7.24,7.24,7.23,7.24,55500.0,7.24,7.24,7.23,7.24,55500.0
2013-04-19 11:15:00,7.24,7.24,7.23,7.24,115200.0,7.24,7.24,7.23,7.24,115200.0
2013-04-19 11:20:00,7.24,7.25,7.23,7.24,105600.0,7.24,7.25,7.23,7.24,105600.0
2013-04-19 11:25:00,7.25,7.25,7.24,7.24,61400.0,7.25,7.25,7.24,7.24,61400.0
2013-04-19 11:30:00,7.25,7.26,7.24,7.25,155500.0,7.25,7.26,7.24,7.25,155500.0
2013-04-19 11:35:00,7.26,7.27,7.25,7.25,253500.0,7.26,7.27,7.25,7.25,253500.0
2013-04-19 11:40:00,7.26,7.26,7.25,7.25,43200.0,7.26,7.26,7.25,7.25,43200.0
2013-04-19 11:45:00,7.25,7.26,7.25,7.25,11500.0,7.25,7.26,7.25,7.25,11500.0
2013-04-19 11:50:00,7.26,7.26,7.25,7.26,40100.0,7.26,7.26,7.25,7.26,40100.0
2013-04-19 11:55:00,7.26,7.26,7.25,7.26,56400.0,7.26,7.26,7.25,7.26,56400.0
2013-04-19 12:00:00,7.25,7.26,7.23,7.24,450900.0,7.25,7.26,7.23,7.24,450900.0
2013-04-19 12:05:00,7.23,7.24,7.23,7.24,61500.0,7.23,7.24,7.23,7.24,61500.0
2013-04-19 12:10:00,7.23,7.24,7.23,7.23,32600.0,7.23,7.24,7.23,7.23,32600.0
2013-04-19 12:15:00,7.23,7.24,7.23,7.23,69600.0,7.23,7.24,7.23,7.23,69600.0
2013-04-19 12:20:00,7.22,7.24,7.22,7.23,192900.0,7.22,7.24,7.22,7.23,192900.0
2013-04-19 12:25:00,7.23,7.24,7.22,7.23,185300.0,7.23,7.24,7.22,7.23,185300.0
2013-04-19 12:30:00,7.22,7.23,7.2,7.21,154200.0,7.22,7.23,7.2,7.21,154200.0
2013-04-19 12:35:00,7.2,7.21,7.2,7.21,8600.0,7.2,7.21,7.2,7.21,8600.0
2013-04-19 12:40:00,7.2,7.23,7.2,7.22,156400.0,7.2,7.23,7.2,7.22,156400.0
2013-04-19 12:45:00,7.23,7.23,7.22,7.23,33800.0,7.23,7.23,7.22,7.23,33800.0
2013-04-19 12:50:00,7.23,7.24,7.22,7.23,241400.0,7.23,7.24,7.22,7.23,241400.0
2013-04-19 12:55:00,7.23,7.23,7.22,7.23,47300.0,7.23,7.23,7.22,7.23,47300.0
2013-04-19 13:00:00,7.23,7.24,7.22,7.23,271800.0,7.23,7.24,7.22,7.23,271800.0
2013-04-19 13:05:00,7.23,7.24,7.22,7.22,107600.0,7.23,7.24,7.22,7.22,107600.0
2013-04-19 13:10:00,7.22,7.23,7.22,7.23,24600.0,7.22,7.23,7.22,7.23,24600.0
2013-04-19 13:15:00,7.23,7.24,7.22,7.23,50400.0,7.23,7.24,7.22,7.23,50400.0
2013-04-19 13:20:00,7.24,7.26,7.23,7.25,335500.0,7.24,7.26,7.23,7.25,335500.0
2013-04-19 13:25:00,7.24,7.26,7.24,7.26,41500.0,7.24,7.26,7.24,7.26,41500.0
2013-04-19 13:30:00,7.26,7.26,7.25,7.25,37000.0,7.26,7.26,7.25,7.25,37000.0
2013-04-19 13:35:00,7.25,7.26,7.25,7.25,50000.0,7.25,7.26,7.25,7.25,50000.0
2013-04-19 13:40:00,7.26,7.27,7.25,7.26,51600.0,7.26,7.27,7.25,7.26,51600.0
2013-04-19 13:45:00,7.26,7.27,7.26,7.27,39800.0,7.26,7.27,7.26,7.27,39800.0
2013-04-19 13:50:00,7.27,7.27,7.26,7.27,42900.0,7.27,7.27,7.26,7.27,42900.0
2013-04-19 13:55:00,7.27,7.28,7.27,7.28,45400.0,7.27,7.28,7.27,7.28,45400.0
2013-04-19 14:00:00,7.27,7.3,7.27,7.29,339400.0,7.27,7.3,7.27,7.29,339400.0
2013-04-19 14:05:00,7.28,7.29,7.28,7.28,124700.0,7.28,7.29,7.28,7.28,124700.0
2013-04-19 14:10:00,7.28,7.3,7.28,7.3,43500.0,7.28,7.3,7.28,7.3,43500.0
2013-04-19 14:15:00,7.29,7.3,7.29,7.3,52600.0,7.29,7.3,7.29,7.3,52600.0
2013-04-19 14:20:00,7.29,7.3,7.29,7.3,36600.0,7.29,7.3,7.29,7.3,36600.0
2013-04-19 14:25:00,7.29,7.3,7.29,7.3,70200.0,7.29,7.3,7.29,7.3,70200.0
2013-04-19 14:30:00,7.3,7.3,7.29,7.3,39500.0,7.3,7.3,7.29,7.3,39500.0
2013-04-19 14:35:00,7.3,7.3,7.28,7.29,223000.0,7.3,7.3,7.28,7.29,223000.0
2013-04-19 14:40:00,7.29,7.3,7.28,7.28,91200.0,7.29,7.3,7.28,7.28,91200.0
2013-04-19 14:45:00,7.28,7.29,7.28,7.29,24800.0,7.28,7.29,7.28,7.29,24800.0
2013-04-19 14:50:00,7.29,7.3,7.28,7.28,127800.0,7.29,7.3,7.28,7.28,127800.0
2013-04-19 14:55:00,7.28,7.3,7.28,7.29,71300.0,7.28,7.3,7.28,7.29,71300.0
2013-04-19 15:00:00,7.29,7.3,7.27,7.27,174600.0,7.29,7.3,7.27,7.27,174600.0
2013-04-19 15:05:00,7.27,7.29,7.27,7.29,43600.0,7.27,7.29,7.27,7.29,43600.0
2013-04-19 15:10:00,7.28,7.29,7.28,7.29,25000.0,7.28,7.29,7.28,7.29,25000.0
2013-04-19 15:15:00,7.29,7.29,7.28,7.29,107900.0,7.29,7.29,7.28,7.29,107900.0
2013-04-19 15:20:00,7.29,7.31,7.28,7.3,227600.0,7.29,7.31,7.28,7.3,227600.0
2013-04-19 15:25:00,7.3,7.3,7.29,7.29,54800.0,7.3,7.3,7.29,7.29,54800.0
2013-04-19 15:30:00,7.3,7.3,7.29,7.29,55300.0,7.3,7.3,7.29,7.29,55300.0
2013-04-19 15:35:00,7.3,7.3,7.29,7.29,47200.0,7.3,7.3,7.29,7.29,47200.0
2013-04-19 15:40:00,7.3,7.3,7.29,7.29,125700.0,7.3,7.3,7.29,7.29,125700.0
2013-04-19 15:45:00,7.3,7.31,7.29,7.31,318700.0,7.3,7.31,7.29,7.31,318700.0
2013-04-19 15:50:00,7.31,7.31,7.29,7.3,305800.0,7.31,7.31,7.29,7.3,305800.0
2013-04-19 15:55:00,7.29,7.3,7.27,7.27,987100.0,7.29,7.3,7.27,7.27,987100.0
2013-04-22 09:30:00,7.26,7.28,7.23,7.28,438100.0,7.26,7.28,7.23,7.28,438100.0
2013-04-22 09:35:00,7.28,7.28,7.22,7.25,116500.0,7.28,7.28,7.22,7.25,116500.0
2013-04-22 09:40:00,7.25,7.27,7.23,7.27,111000.0,7.25,7.27,7.23,7.27,111000.0
2013-04-22 09:45:00,7.27,7.29,7.26,7.27,637800.0,7.27,7.29,7.26,7.27,637800.0
2013-04-22 09:50:00,7.27,7.28,7.26,7.27,191900.0,7.27,7.28,7.26,7.27,191900.0
2013-04-22 09:55:00,7.28,7.3,7.27,7.3,232000.0,7.28,7.3,7.27,7.3,232000.0
2013-04-22 10:00:00,7.3,7.3,7.25,7.26,162500.0,7.3,7.3,7.25,7.26,162500.0
2013-04-22 10:05:00,7.26,7.26,7.24,7.24,164300.0,7.26,7.26,7.24,7.24,164300.0
2013-04-22 10:10:00,7.24,7.25,7.24,7.25,48300.0,7.24,7.25,7.24,7.25,48300.0
2013-04-22 10:15:00,7.24,7.26,7.23,7.26,170300.0,7.24,7.26,7.23,7.26,170300.0
2013-04-22 10:20:00,7.26,7.27,7.24,7.25,885300.0,7.26,7.27,7.24,7.25,885300.0
2013-04-22 10:25:00,7.25,7.26,7.24,7.25,50500.0,7.25,7.26,7.24,7.25,50500.0
2013-04-22 10:30:00,7.25,7.26,7.23,7.23,271900.0,7.25,7.26,7.23,7.23,271900.0
2013-04-22 10:35:00,7.24,7.24,7.19,7.22,537600.0,7.24,7.24,7.19,7.22,537600.0
2013-04-22 10:40:00,7.22,7.23,7.21,7.23,92700.0,7.22,7.23,7.21,7.23,92700.0
2013-04-22 10:45:00,7.23,7.25,7.23,7.23,232100.0,7.23,7.25,7.23,7.23,232100.0
2013-04-22 10:50:00,7.24,7.24,7.23,7.24,26800.0,7.24,7.24,7.23,7.24,26800.0
2013-04-22 10:55:00,7.24,7.24,7.23,7.24,79700.0,7.24,7.24,7.23,7.24,79700.0
2013-04-22 11:00:00,7.24,7.25,7.23,7.25,50300.0,7.24,7.25,7.23,7.25,50300.0
2013-04-22 11:05:00,7.25,7.25,7.24,7.25,58000.0,7.25,7.25,7.24,7.25,58000.0
2013-04-22 11:10:00,7.25,7.25,7.24,7.25,33900.0,7.25,7.25,7.24,7.25,33900.0
2013-04-22 11:15:00,7.25,7.25,7.24,7.24,26100.0,7.25,7.25,7.24,7.24,26100.0
2013-04-22 11:20:00,7.25,7.25,7.24,7.25,11700.0,7.25,7.25,7.24,7.25,11700.0
2013-04-22 11:25:00,7.25,7.25,7.24,7.25,52900.0,7.25,7.25,7.24,7.25,52900.0
2013-04-22 11:30:00,7.25,7.25,7.24,7.25,105200.0,7.25,7.25,7.24,7.25,105200.0
2013-04-22 11:35:00,7.25,7.25,7.24,7.25,19800.0,7.25,7.25,7.24,7.25,19800.0
2013-04-22 11:40:00,7.25,7.25,7.24,7.25,15200.0,7.25,7.25,7.24,7.25,15200.0
2013-04-22 11:45:00,7.25,7.25,7.24,7.25,72500.0,7.25,7.25,7.24,7.25,72500.0
2013-04-22 11:50:00,7.25,7.25,7.24,7.25,42200.0,7.25,7.25,7.24,7.25,42200.0
2013-04-22 11:55:00,7.25,7.27,7.24,7.27,136800.0,7.25,7.27,7.24,7.27,136800.0
2013-04-22 12:00:00,7.26,7.27,7.26,7.27,34200.0,7.26,7.27,7.26,7.27,34200.0
2013-04-22 12:05:00,7.27,7.27,7.26,7.26,72800.0,7.27,7.27,7.26,7.26,72800.0
2013-04-22 12:10:00,7.26,7.27,7.26,7.26,81200.0,7.26,7.27,7.26,7.26,81200.0
2013-04-22 12:15:00,7.26,7.26,7.25,7.26,27700.0,7.26,7.26,7.25,7.26,27700.0
2013-04-22 12:20:00,7.25,7.26,7.25,7.26,36700.0,7.25,7.26,7.25,7.26,36700.0
2013-04-22 12:25:00,7.25,7.27,7.25,7.27,105500.0,7.25,7.27,7.25,7.27,105500.0
2013-04-22 12:30:00,7.27,7.27,7.26,7.27,34100.0,7.27,7.27,7.26,7.27,34100.0
2013-04-22 12:35:00,7.27,7.28,7.27,7.28,39000.0,7.27,7.28,7.27,7.28,39000.0
2013-04-22 12:40:00,7.28,7.29,7.27,7.27,85800.0,7.28,7.29,7.27,7.27,85800.0
2013-04-22 12:45:00,7.27,7.28,7.27,7.27,4300.0,7.27,7.28,7.27,7.27,4300.0
2013-04-22 12:50:00,7.27,7.28,7.27,7.27,12300.0,7.27,7.28,7.27,7.27,12300.0
2013-04-22 12:55:00,7.27,7.28,7.27,7.27,19800.0,7.27,7.28,7.27,7.27,19800.0
2013-04-22 13:00:00,7.27,7.29,7.27,7.28,557500.0,7.27,7.29,7.27,7.28,557500.0
2013-04-22 13:05:00,7.27,7.28,7.27,7.28,21400.0,7.27,7.28,7.27,7.28,21400.0
2013-04-22 13:10:00,7.27,7.28,7.27,7.28,19000.0,7.27,7.28,7.27,7.28,19000.0
2013-04-22 13:15:00,7.27,7.28,7.26,7.26,147900.0,7.27,7.28,7.26,7.26,147900.0
2013-04-22 13:20:00,7.27,7.28,7.26,7.27,73800.0,7.27,7.28,7.26,7.27,73800.0
2013-04-22 13:25:00,7.28,7.28,7.27,7.28,28000.0,7.28,7.28,7.27,7.28,28000.0
2013-04-22 13:30:00,7.28,7.28,7.27,7.27,151000.0,7.28,7.28,7.27,7.27,151000.0
2013-04-22 13:35:00,7.27,7.28,7.27,7.27,8900.0,7.27,7.28,7.27,7.27,8900.0
2013-04-22 13:40:00,7.27,7.28,7.27,7.28,54100.0,7.27,7.28,7.27,7.28,54100.0
2013-04-22 13:45:00,7.28,7.28,7.27,7.28,24800.0,7.28,7.28,7.27,7.28,24800.0
2013-04-22 13:50:00,7.27,7.28,7.27,7.28,58800.0,7.27,7.28,7.27,7.28,58800.0
2013-04-22 13:55:00,7.28,7.29,7.28,7.28,62800.0,7.28,7.29,7.28,7.28,62800.0
2013-04-22 14:00:00,7.28,7.29,7.28,7.28,21100.0,7.28,7.29,7.28,7.28,21100.0
2013-04-22 14:05:00,7.28,7.29,7.28,7.29,19900.0,7.28,7.29,7.28,7.29,19900.0
2013-04-22 14:10:00,7.28,7.29,7.28,7.29,62200.0,7.28,7.29,7.28,7.29,62200.0
2013-04-22 14:15:00,7.28,7.3,7.28,7.3,86000.0,7.28,7.3,7.28,7.3,86000.0
2013-04-22 14:20:00,7.3,7.31,7.29,7.31,67600.0,7.3,7.31,7.29,7.31,67600.0
2013-04-22 14:25:00,7.31,7.32,7.3,7.31,89700.0,7.31,7.32,7.3,7.31,89700.0
2013-04-22 14:30:00,7.3,7.31,7.3,7.3,10500.0,7.3,7.31,7.3,7.3,10500.0
2013-04-22 14:35:00,7.3,7.31,7.3,7.31,21100.0,7.3,7.31,7.3,7.31,21100.0
2013-04-22 14:40:00,7.3,7.32,7.29,7.29,222300.0,7.3,7.32,7.29,7.29,222300.0
2013-04-22 14:45:00,7.29,7.3,7.29,7.29,23300.0,7.29,7.3,7.29,7.29,23300.0
2013-04-22 14:50:00,7.29,7.3,7.29,7.29,42900.0,7.29,7.3,7.29,7.29,42900.0
2013-04-22 14:55:00,7.29,7.3,7.29,7.29,45800.0,7.29,7.3,7.29,7.29,45800.0
2013-04-22 15:00:00,7.29,7.3,7.29,7.3,52200.0,7.29,7.3,7.29,7.3,52200.0
2013-04-22 15:05:00,7.29,7.3,7.29,7.3,56200.0,7.29,7.3,7.29,7.3,56200.0
2013-04-22 15:10:00,7.29,7.3,7.29,7.3,54500.0,7.29,7.3,7.29,7.3,54500.0
2013-04-22 15:15:00,7.29,7.3,7.29,7.29,56600.0,7.29,7.3,7.29,7.29,56600.0
2013-04-22 15:20:00,7.3,7.3,7.29,7.29,68700.0,7.3,7.3,7.29,7.29,68700.0
2013-04-22 15:25:00,7.29,7.3,7.29,7.3,65900.0,7.29,7.3,7.29,7.3,65900.0
2013-04-22 15:30:00,7.3,7.3,7.29,7.29,134400.0,7.3,7.3,7.29,7.29,134400.0
2013-04-22 15:35:00,7.29,7.3,7.29,7.29,82000.0,7.29,7.3,7.29,7.29,82000.0
2013-04-22 15:40:00,7.3,7.3,7.29,7.3,50300.0,7.3,7.3,7.29,7.3,50300.0
2013-04-22 15:45:00,7.29,7.3,7.27,7.27,240000.0,7.29,7.3,7.27,7.27,240000.0
2013-04-22 15:50:00,7.28,7.28,7.27,7.28,145600.0,7.28,7.28,7.27,7.28,145600.0
2013-04-22 15:55:00,7.28,7.28,7.27,7.28,317900.0,7.28,7.28,7.27,7.28,317900.0
2013-04-23 09:30:00,7.29,7.32,7.28,7.31,122000.0,7.29,7.32,7.28,7.31,122000.0
2013-04-23 09:35:00,7.31,7.32,7.29,7.3,75000.0,7.31,7.32,7.29,7.3,75000.0
2013-04-23 09:40:00,7.3,7.32,7.29,7.31,475900.0,7.3,7.32,7.29,7.31,475900.0
2013-04-23 09:45:00,7.31,7.34,7.3,7.34,313500.0,7.31,7.34,7.3,7.34,313500.0
2013-04-23 09:50:00,7.33,7.36,7.33,7.36,256700.0,7.33,7.36,7.33,7.36,256700.0
2013-04-23 09:55:00,7.36,7.36,7.35,7.35,35400.0,7.36,7.36,7.35,7.35,35400.0
2013-04-23 10:00:00,7.34,7.35,7.33,7.34,149100.0,7.34,7.35,7.33,7.34,149100.0
2013-04-23 10:05:00,7.35,7.36,7.34,7.36,99500.0,7.35,7.36,7.34,7.36,99500.0
2013-04-23 10:10:00,7.36,7.38,7.35,7.36,145000.0,7.36,7.38,7.35,7.36,145000.0
2013-04-23 10:15:00,7.37,7.37,7.36,7.37,36100.0,7.37,7.37,7.36,7.37,36100.0
2013-04-23 10:20:00,7.37,7.39,7.36,7.39,71900.0,7.37,7.39,7.36,7.39,71900.0
2013-04-23 10:25:00,7.39,7.4,7.38,7.4,123900.0,7.39,7.4,7.38,7.4,123900.0
2013-04-23 10:30:00,7.39,7.39,7.37,7.37,98800.0,7.39,7.39,7.37,7.37,98800.0
2013-04-23 10:35:00,7.37,7.39,7.37,7.39,103300.0,7.37,7.39,7.37,7.39,103300.0
2013-04-23 10:40:00,7.39,7.4,7.36,7.36,238500.0,7.39,7.4,7.36,7.36,238500.0
2013-04-23 10:45:00,7.36,7.39,7.36,7.38,959800.0,7.36,7.39,7.36,7.38,959800.0
2013-04-23 10:50:00,7.38,7.4,7.37,7.38,745400.0,7.38,7.4,7.37,7.38,745400.0
2013-04-23 10:55:00,7.38,7.4,7.38,7.4,90700.0,7.38,7.4,7.38,7.4,90700.0
2013-04-23 11:00:00,7.4,7.41,7.39,7.41,68900.0,7.4,7.41,7.39,7.41,68900.0
2013-04-23 11:05:00,7.41,7.42,7.4,7.4,65000.0,7.41,7.42,7.4,7.4,65000.0
2013-04-23 11:10:00,7.41,7.41,7.39,7.39,112500.0,7.41,7.41,7.39,7.39,112500.0
2013-04-23 11:15:00,7.39,7.4,7.39,7.39,41800.0,7.39,7.4,7.39,7.39,41800.0
2013-04-23 11:20:00,7.39,7.4,7.39,7.4,29000.0,7.39,7.4,7.39,7.4,29000.0
2013-04-23 11:25:00,7.4,7.41,7.39,7.4,125300.0,7.4,7.41,7.39,7.4,125300.0
2013-04-23 11:30:00,7.39,7.41,7.39,7.4,54400.0,7.39,7.41,7.39,7.4,54400.0
2013-04-23 11:35:00,7.41,7.42,7.41,7.41,67600.0,7.41,7.42,7.41,7.41,67600.0
2013-04-23 11:40:00,7.42,7.42,7.4,7.4,107400.0,7.42,7.42,7.4,7.4,107400.0
2013-04-23 11:45:00,7.4,7.41,7.4,7.4,32900.0,7.4,7.41,7.4,7.4,32900.0
2013-04-23 11:50:00,7.4,7.41,7.39,7.4,63400.0,7.4,7.41,7.39,7.4,63400.0
2013-04-23 11:55:00,7.39,7.4,7.39,7.4,70500.0,7.39,7.4,7.39,7.4,70500.0
2013-04-23 12:00:00,7.4,7.4,7.39,7.4,16100.0,7.4,7.4,7.39,7.4,16100.0
2013-04-23 12:05:00,7.39,7.4,7.39,7.39,48700.0,7.39,7.4,7.39,7.39,48700.0
2013-04-23 12:10:00,7.4,7.4,7.39,7.39,10200.0,7.4,7.4,7.39,7.39,10200.0
2013-04-23 12:15:00,7.4,7.4,7.39,7.39,65100.0,7.4,7.4,7.39,7.39,65100.0
2013-04-23 12:20:00,7.4,7.4,7.39,7.4,12300.0,7.4,7.4,7.39,7.4,12300.0
2013-04-23 12:25:00,7.4,7.4,7.39,7.4,44400.0,7.4,7.4,7.39,7.4,44400.0
2013-04-23 12:30:00,7.4,7.4,7.39,7.4,11400.0,7.4,7.4,7.39,7.4,11400.0
2013-04-23 12:35:00,7.39,7.4,7.39,7.39,43000.0,7.39,7.4,7.39,7.39,43000.0
2013-04-23 12:40:00,7.4,7.4,7.39,7.4,11400.0,7.4,7.4,7.39,7.4,11400.0
2013-04-23 12:45:00,7.39,7.4,7.38,7.38,125300.0,7.39,7.4,7.38,7.38,125300.0
2013-04-23 12:50:00,7.38,7.39,7.37,7.37,88500.0,7.38,7.39,7.37,7.37,88500.0
2013-04-23 12:55:00,7.37,7.38,7.37,7.37,17400.0,7.37,7.38,7.37,7.37,17400.0
2013-04-23 13:00:00,7.38,7.38,7.37,7.37,7600.0,7.38,7.38,7.37,7.37,7600.0
2013-04-23 13:05:00,7.37,7.38,7.3,7.3,650200.0,7.37,7.38,7.3,7.3,650200.0
2013-04-23 13:10:00,7.3,7.4,7.29,7.39,355700.0,7.3,7.4,7.29,7.39,355700.0
2013-04-23 13:15:00,7.4,7.4,7.39,7.39,50700.0,7.4,7.4,7.39,7.39,50700.0
2013-04-23 13:20:00,7.39,7.4,7.39,7.4,29300.0,7.39,7.4,7.39,7.4,29300.0
2013-04-23 13:25:00,7.39,7.4,7.37,7.37,64200.0,7.39,7.4,7.37,7.37,64200.0
2013-04-23 13:30:00,7.37,7.39,7.36,7.38,117800.0,7.37,7.39,7.36,7.38,117800.0
2013-04-23 13:35:00,7.38,7.38,7.36,7.36,45300.0,7.38,7.38,7.36,7.36,45300.0
2013-04-23 13:40:00,7.36,7.37,7.36,7.37,35400.0,7.36,7.37,7.36,7.37,35400.0
2013-04-23 13:45:00,7.37,7.37,7.36,7.37,22300.0,7.37,7.37,7.36,7.37,22300.0
2013-04-23 13:50:00,7.37,7.38,7.36,7.38,61600.0,7.37,7.38,7.36,7.38,61600.0
2013-04-23 13:55:00,7.38,7.39,7.37,7.37,79500.0,7.38,7.39,7.37,7.37,79500.0
2013-04-23 14:00:00,7.38,7.39,7.38,7.38,64700.0,7.38,7.39,7.38,7.38,64700.0
2013-04-23 14:05:00,7.39,7.39,7.37,7.38,106200.0,7.39,7.39,7.37,7.38,106200.0
2013-04-23 14:10:00,7.38,7.38,7.36,7.37,111700.0,7.38,7.38,7.36,7.37,111700.0
2013-04-23 14:15:00,7.38,7.39,7.37,7.37,113700.0,7.38,7.39,7.37,7.37,113700.0
2013-04-23 14:20:00,7.37,7.38,7.36,7.37,70100.0,7.37,7.38,7.36,7.37,70100.0
2013-04-23 14:25:00,7.37,7.37,7.36,7.37,37700.0,7.37,7.37,7.36,7.37,37700.0
2013-04-23 14:30:00,7.36,7.37,7.35,7.37,185500.0,7.36,7.37,7.35,7.37,185500.0
2013-04-23 14:35:00,7.37,7.37,7.36,7.36,55200.0,7.37,7.37,7.36,7.36,55200.0
2013-04-23 14:40:00,7.37,7.37,7.36,7.37,23500.0,7.37,7.37,7.36,7.37,23500.0
2013-04-23 14:45:00,7.36,7.37,7.36,7.36,63600.0,7.36,7.37,7.36,7.36,63600.0
2013-04-23 14:50:00,7.37,7.37,7.36,7.37,17000.0,7.37,7.37,7.36,7.37,17000.0
2013-04-23 14:55:00,7.37,7.37,7.36,7.37,49700.0,7.37,7.37,7.36,7.37,49700.0
2013-04-23 15:00:00,7.37,7.38,7.36,7.37,166200.0,7.37,7.38,7.36,7.37,166200.0
2013-04-23 15:05:00,7.37,7.37,7.34,7.35,143100.0,7.37,7.37,7.34,7.35,143100.0
2013-04-23 15:10:00,7.35,7.36,7.34,7.35,177400.0,7.35,7.36,7.34,7.35,177400.0
2013-04-23 15:15:00,7.35,7.35,7.33,7.35,175500.0,7.35,7.35,7.33,7.35,175500.0
2013-04-23 15:20:00,7.34,7.34,7.33,7.33,86700.0,7.34,7.34,7.33,7.33,86700.0
2013-04-23 15:25:00,7.33,7.34,7.33,7.33,86100.0,7.33,7.34,7.33,7.33,86100.0
2013-04-23 15:30:00,7.34,7.34,7.33,7.33,112700.0,7.34,7.34,7.33,7.33,112700.0
2013-04-23 15:35:00,7.33,7.34,7.33,7.34,94700.0,7.33,7.34,7.33,7.34,94700.0
2013-04-23 15:40:00,7.34,7.34,7.33,7.34,130600.0,7.34,7.34,7.33,7.34,130600.0
2013-04-23 15:45:00,7.33,7.34,7.33,7.34,117100.0,7.33,7.34,7.33,7.34,117100.0
2013-04-23 15:50:00,7.34,7.34,7.32,7.32,515100.0,7.34,7.34,7.32,7.32,515100.0
2013-04-23 15:55:00,7.32,7.35,7.31,7.35,719900.0,7.32,7.35,7.31,7.35,719900.0
2013-04-24 09:30:00,7.35,7.4,7.35,7.4,177100.0,7.35,7.4,7.35,7.4,177100.0
2013-04-24 09:35:00,7.39,7.4,7.32,7.34,205100.0,7.39,7.4,7.32,7.34,205100.0
2013-04-24 09:40:00,7.34,7.36,7.33,7.35,119400.0,7.34,7.36,7.33,7.35,119400.0
2013-04-24 09:45:00,7.34,7.35,7.33,7.35,88100.0,7.34,7.35,7.33,7.35,88100.0
2013-04-24 09:50:00,7.35,7.35,7.3,7.33,405300.0,7.35,7.35,7.3,7.33,405300.0
2013-04-24 09:55:00,7.32,7.35,7.31,7.35,187300.0,7.32,7.35,7.31,7.35,187300.0
2013-04-24 10:00:00,7.34,7.39,7.34,7.36,312800.0,7.34,7.39,7.34,7.36,312800.0
2013-04-24 10:05:00,7.37,7.37,7.35,7.35,85900.0,7.37,7.37,7.35,7.35,85900.0
2013-04-24 10:10:00,7.35,7.37,7.35,7.37,68300.0,7.35,7.37,7.35,7.37,68300.0
2013-04-24 10:15:00,7.37,7.39,7.36,7.37,401200.0,7.37,7.39,7.36,7.37,401200.0
2013-04-24 10:20:00,7.36,7.37,7.34,7.36,309400.0,7.36,7.37,7.34,7.36,309400.0
2013-04-24 10:25:00,7.35,7.36,7.35,7.36,121700.0,7.35,7.36,7.35,7.36,121700.0
2013-04-24 10:30:00,7.35,7.36,7.35,7.35,131700.0,7.35,7.36,7.35,7.35,131700.0
2013-04-24 10:35:00,7.36,7.36,7.34,7.35,295100.0,7.36,7.36,7.34,7.35,295100.0
2013-04-24 10:40:00,7.35,7.36,7.35,7.36,101000.0,7.35,7.36,7.35,7.36,101000.0
2013-04-24 10:45:00,7.35,7.36,7.35,7.35,49000.0,7.35,7.36,7.35,7.35,49000.0
2013-04-24 10:50:00,7.36,7.36,7.33,7.36,709900.0,7.36,7.36,7.33,7.36,709900.0
2013-04-24 10:55:00,7.35,7.38,7.33,7.37,1665800.0,7.35,7.38,7.33,7.37,1665800.0
2013-04-24 11:00:00,7.37,7.39,7.36,7.38,173000.0,7.37,7.39,7.36,7.38,173000.0
2013-04-24 11:05:00,7.37,7.38,7.37,7.38,93800.0,7.37,7.38,7.37,7.38,93800.0
2013-04-24 11:10:00,7.38,7.38,7.36,7.37,73200.0,7.38,7.38,7.36,7.37,73200.0
2013-04-24 11:15:00,7.37,7.38,7.37,7.38,59100.0,7.37,7.38,7.37,7.38,59100.0
2013-04-24 11:20:00,7.38,7.38,7.37,7.38,90600.0,7.38,7.38,7.37,7.38,90600.0
2013-04-24 11:25:00,7.37,7.39,7.37,7.39,97100.0,7.37,7.39,7.37,7.39,97100.0
2013-04-24 11:30:00,7.39,7.39,7.37,7.38,115500.0,7.39,7.39,7.37,7.38,115500.0
2013-04-24 11:35:00,7.38,7.38,7.37,7.38,16800.0,7.38,7.38,7.37,7.38,16800.0
2013-04-24 11:40:00,7.38,7.38,7.38,7.38,32100.0,7.38,7.38,7.38,7.38,32100.0
2013-04-24 11:45:00,7.38,7.39,7.37,7.38,153500.0,7.38,7.39,7.37,7.38,153500.0
2013-04-24 11:50:00,7.38,7.39,7.37,7.38,65000.0,7.38,7.39,7.37,7.38,65000.0
2013-04-24 11:55:00,7.38,7.39,7.38,7.39,37000.0,7.38,7.39,7.38,7.39,37000.0
2013-04-24 12:00:00,7.39,7.39,7.38,7.39,12300.0,7.39,7.39,7.38,7.39,12300.0
2013-04-24 12:05:00,7.39,7.39,7.36,7.37,101700.0,7.39,7.39,7.36,7.37,101700.0
2013-04-24 12:10:00,7.37,7.37,7.35,7.36,53300.0,7.37,7.37,7.35,7.36,53300.0
2013-04-24 12:15:00,7.35,7.36,7.35,7.36,21900.0,7.35,7.36,7.35,7.36,21900.0
2013-04-24 12:20:00,7.35,7.36,7.35,7.36,50800.0,7.35,7.36,7.35,7.36,50800.0
2013-04-24 12:25:00,7.36,7.36,7.35,7.36,18500.0,7.36,7.36,7.35,7.36,18500.0
2013-04-24 12:30:00,7.36,7.36,7.35,7.36,20700.0,7.36,7.36,7.35,7.36,20700.0
2013-04-24 12:35:00,7.35,7.36,7.33,7.33,168500.0,7.35,7.36,7.33,7.33,168500.0
2013-04-24 12:40:00,7.33,7.34,7.32,7.33,46400.0,7.33,7.34,7.32,7.33,46400.0
2013-04-24 12:45:00,7.33,7.35,7.32,7.35,92000.0,7.33,7.35,7.32,7.35,92000.0
2013-04-24 12:50:00,7.35,7.35,7.34,7.35,18100.0,7.35,7.35,7.34,7.35,18100.0
2013-04-24 12:55:00,7.35,7.35,7.34,7.35,17500.0,7.35,7.35,7.34,7.35,17500.0
2013-04-24 13:00:00,7.34,7.36,7.34,7.35,142400.0,7.34,7.36,7.34,7.35,142400.0
2013-04-24 13:05:00,7.34,7.36,7.34,7.36,77700.0,7.34,7.36,7.34,7.36,77700.0
2013-04-24 13:10:00,7.36,7.37,7.35,7.37,170400.0,7.36,7.37,7.35,7.37,170400.0
2013-04-24 13:15:00,7.37,7.37,7.35,7.37,47900.0,7.37,7.37,7.35,7.37,47900.0
2013-04-24 13:20:00,7.36,7.37,7.35,7.37,83900.0,7.36,7.37,7.35,7.37,83900.0
2013-04-24 13:25:00,7.36,7.37,7.36,7.37,29400.0,7.36,7.37,7.36,7.37,29400.0
2013-04-24 13:30:00,7.36,7.37,7.35,7.37,143900.0,7.36,7.37,7.35,7.37,143900.0
2013-04-24 13:35:00,7.36,7.37,7.36,7.37,9800.0,7.36,7.37,7.36,7.37,9800.0
2013-04-24 13:40:00,7.36,7.37,7.36,7.36,9600.0,7.36,7.37,7.36,7.36,9600.0
2013-04-24 13:45:00,7.36,7.37,7.36,7.37,11600.0,7.36,7.37,7.36,7.37,11600.0
2013-04-24 13:50:00,7.37,7.37,7.36,7.37,34300.0,7.37,7.37,7.36,7.37,34300.0
2013-04-24 13:55:00,7.36,7.37,7.36,7.37,66100.0,7.36,7.37,7.36,7.37,66100.0
2013-04-24 14:00:00,7.36,7.37,7.36,7.37,38300.0,7.36,7.37,7.36,7.37,38300.0
2013-04-24 14:05:00,7.36,7.37,7.36,7.36,20800.0,7.36,7.37,7.36,7.36,20800.0
2013-04-24 14:10:00,7.36,7.37,7.36,7.37,126000.0,7.36,7.37,7.36,7.37,126000.0
2013-04-24 14:15:00,7.37,7.38,7.36,7.38,103100.0,7.37,7.38,7.36,7.38,103100.0
2013-04-24 14:20:00,7.38,7.38,7.37,7.38,48800.0,7.38,7.38,7.37,7.38,48800.0
2013-04-24 14:25:00,7.38,7.38,7.37,7.38,44200.0,7.38,7.38,7.37,7.38,44200.0
2013-04-24 14:30:00,7.38,7.39,7.38,7.39,148400.0,7.38,7.39,7.38,7.39,148400.0
2013-04-24 14:35:00,7.38,7.39,7.38,7.39,49100.0,7.38,7.39,7.38,7.39,49100.0
2013-04-24 14:40:00,7.39,7.39,7.38,7.39,51100.0,7.39,7.39,7.38,7.39,51100.0
2013-04-24 14:45:00,7.39,7.39,7.38,7.39,35300.0,7.39,7.39,7.38,7.39,35300.0
2013-04-24 14:50:00,7.39,7.4,7.38,7.4,139700.0,7.39,7.4,7.38,7.4,139700.0
2013-04-24 14:55:00,7.39,7.41,7.39,7.4,170000.0,7.39,7.41,7.39,7.4,170000.0
2013-04-24 15:00:00,7.4,7.4,7.36,7.37,198900.0,7.4,7.4,7.36,7.37,198900.0
2013-04-24 15:05:00,7.36,7.37,7.36,7.37,43200.0,7.36,7.37,7.36,7.37,43200.0
2013-04-24 15:10:00,7.37,7.39,7.36,7.37,277800.0,7.37,7.39,7.36,7.37,277800.0
2013-04-24 15:15:00,7.38,7.39,7.37,7.39,165100.0,7.38,7.39,7.37,7.39,165100.0
2013-04-24 15:20:00,7.39,7.39,7.38,7.39,74200.0,7.39,7.39,7.38,7.39,74200.0
2013-04-24 15:25:00,7.39,7.39,7.38,7.39,161100.0,7.39,7.39,7.38,7.39,161100.0
2013-04-24 15:30:00,7.39,7.39,7.38,7.39,168500.0,7.39,7.39,7.38,7.39,168500.0
2013-04-24 15:35:00,7.39,7.39,7.38,7.39,140700.0,7.39,7.39,7.38,7.39,140700.0
2013-04-24 15:40:00,7.39,7.41,7.36,7.4,1468100.0,7.39,7.41,7.36,7.4,1468100.0
2013-04-24 15:45:00,7.4,7.43,7.37,7.38,2130700.0,7.4,7.43,7.37,7.38,2130700.0
2013-04-24 15:50:00,7.38,7.38,7.36,7.37,277400.0,7.38,7.38,7.36,7.37,277400.0
2013-04-24 15:55:00,7.36,7.37,7.34,7.36,576900.0,7.36,7.37,7.34,7.36,576900.0
2013-04-25 09:30:00,7.35,7.35,7.29,7.33,610500.0,7.35,7.35,7.29,7.33,610500.0
2013-04-25 09:35:00,7.33,7.42,7.33,7.41,833600.0,7.33,7.42,7.33,7.41,833600.0
2013-04-25 09:40:00,7.41,7.41,7.38,7.4,555600.0,7.41,7.41,7.38,7.4,555600.0
2013-04-25 09:45:00,7.4,7.48,7.4,7.44,1856200.0,7.4,7.48,7.4,7.44,1856200.0
2013-04-25 09:50:00,7.45,7.47,7.43,7.46,1068800.0,7.45,7.47,7.43,7.46,1068800.0
2013-04-25 09:55:00,7.46,7.46,7.44,7.46,658600.0,7.46,7.46,7.44,7.46,658600.0
2013-04-25 10:00:00,7.46,7.48,7.44,7.44,1267100.0,7.46,7.48,7.44,7.44,1267100.0
2013-04-25 10:05:00,7.45,7.45,7.41,7.42,617200.0,7.45,7.45,7.41,7.42,617200.0
2013-04-25 10:10:00,7.41,7.44,7.41,7.43,608600.0,7.41,7.44,7.41,7.43,608600.0
2013-04-25 10:15:00,7.43,7.44,7.4,7.42,735200.0,7.43,7.44,7.4,7.42,735200.0
2013-04-25 10:20:00,7.42,7.43,7.4,7.42,253900.0,7.42,7.43,7.4,7.42,253900.0
2013-04-25 10:25:00,7.42,7.43,7.41,7.43,381800.0,7.42,7.43,7.41,7.43,381800.0
2013-04-25 10:30:00,7.43,7.43,7.4,7.4,162200.0,7.43,7.43,7.4,7.4,162200.0
2013-04-25 10:35:00,7.41,7.42,7.4,7.41,1042600.0,7.41,7.42,7.4,7.41,1042600.0
2013-04-25 10:40:00,7.41,7.42,7.4,7.41,182200.0,7.41,7.42,7.4,7.41,182200.0
2013-04-25 10:45:00,7.4,7.41,7.4,7.41,602100.0,7.4,7.41,7.4,7.41,602100.0
2013-04-25 10:50:00,7.41,7.47,7.4,7.4,1453400.0,7.41,7.47,7.4,7.4,1453400.0
2013-04-25 10:55:00,7.41,7.41,7.38,7.4,424500.0,7.41,7.41,7.38,7.4,424500.0
2013-04-25 11:00:00,7.39,7.4,7.39,7.4,102500.0,7.39,7.4,7.39,7.4,102500.0
2013-04-25 11:05:00,7.39,7.4,7.39,7.4,122500.0,7.39,7.4,7.39,7.4,122500.0
2013-04-25 11:10:00,7.39,7.41,7.39,7.4,420500.0,7.39,7.41,7.39,7.4,420500.0
2013-04-25 11:15:00,7.4,7.41,7.39,7.4,156300.0,7.4,7.41,7.39,7.4,156300.0
2013-04-25 11:20:00,7.4,7.42,7.39,7.42,200400.0,7.4,7.42,7.39,7.42,200400.0
2013-04-25 11:25:00,7.42,7.44,7.41,7.44,155800.0,7.42,7.44,7.41,7.44,155800.0
2013-04-25 11:30:00,7.43,7.46,7.43,7.44,240300.0,7.43,7.46,7.43,7.44,240300.0
2013-04-25 11:35:00,7.43,7.45,7.41,7.45,494500.0,7.43,7.45,7.41,7.45,494500.0
2013-04-25 11:40:00,7.45,7.45,7.43,7.45,897400.0,7.45,7.45,7.43,7.45,897400.0
2013-04-25 11:45:00,7.45,7.45,7.44,7.44,377000.0,7.45,7.45,7.44,7.44,377000.0
2013-04-25 11:50:00,7.44,7.45,7.43,7.45,263500.0,7.44,7.45,7.43,7.45,263500.0
2013-04-25 11:55:00,7.45,7.45,7.43,7.44,167100.0,7.45,7.45,7.43,7.44,167100.0
2013-04-25 12:00:00,7.43,7.44,7.43,7.44,63300.0,7.43,7.44,7.43,7.44,63300.0
2013-04-25 12:05:00,7.44,7.45,7.43,7.44,238000.0,7.44,7.45,7.43,7.44,238000.0
2013-04-25 12:10:00,7.44,7.44,7.44,7.44,41300.0,7.44,7.44,7.44,7.44,41300.0
2013-04-25 12:15:00,7.44,7.45,7.43,7.44,173000.0,7.44,7.45,7.43,7.44,173000.0
2013-04-25 12:20:00,7.44,7.45,7.43,7.44,84800.0,7.44,7.45,7.43,7.44,84800.0
2013-04-25 12:25:00,7.45,7.47,7.44,7.46,366100.0,7.45,7.47,7.44,7.46,366100.0
2013-04-25 12:30:00,7.46,7.48,7.45,7.46,411100.0,7.46,7.48,7.45,7.46,411100.0
2013-04-25 12:35:00,7.46,7.47,7.45,7.47,1277200.0,7.46,7.47,7.45,7.47,1277200.0
2013-04-25 12:40:00,7.47,7.47,7.45,7.46,125300.0,7.47,7.47,7.45,7.46,125300.0
2013-04-25 12:45:00,7.46,7.49,7.46,7.48,286200.0,7.46,7.49,7.46,7.48,286200.0
2013-04-25 12:50:00,7.48,7.5,7.48,7.49,194000.0,7.48,7.5,7.48,7.49,194000.0
2013-04-25 12:55:00,7.49,7.49,7.47,7.48,148200.0,7.49,7.49,7.47,7.48,148200.0
2013-04-25 13:00:00,7.48,7.48,7.47,7.48,31900.0,7.48,7.48,7.47,7.48,31900.0
2013-04-25 13:05:00,7.48,7.48,7.47,7.48,48500.0,7.48,7.48,7.47,7.48,48500.0
2013-04-25 13:10:00,7.48,7.48,7.47,7.48,73800.0,7.48,7.48,7.47,7.48,73800.0
2013-04-25 13:15:00,7.48,7.54,7.47,7.48,607300.0,7.48,7.54,7.47,7.48,607300.0
2013-04-25 13:20:00,7.48,7.5,7.43,7.47,1105700.0,7.48,7.5,7.43,7.47,1105700.0
2013-04-25 13:25:00,7.47,7.48,7.47,7.48,145600.0,7.47,7.48,7.47,7.48,145600.0
2013-04-25 13:30:00,7.48,7.48,7.47,7.48,1066000.0,7.48,7.48,7.47,7.48,1066000.0
2013-04-25 13:35:00,7.48,7.48,7.47,7.48,77700.0,7.48,7.48,7.47,7.48,77700.0
2013-04-25 13:40:00,7.47,7.48,7.47,7.47,102900.0,7.47,7.48,7.47,7.47,102900.0
2013-04-25 13:45:00,7.47,7.48,7.47,7.47,9100.0,7.47,7.48,7.47,7.47,9100.0
2013-04-25 13:50:00,7.48,7.48,7.47,7.47,108600.0,7.48,7.48,7.47,7.47,108600.0
2013-04-25 13:55:00,7.48,7.49,7.47,7.49,238600.0,7.48,7.49,7.47,7.49,238600.0
2013-04-25 14:00:00,7.49,7.49,7.47,7.47,86900.0,7.49,7.49,7.47,7.47,86900.0
2013-04-25 14:05:00,7.47,7.48,7.47,7.47,20900.0,7.47,7.48,7.47,7.47,20900.0
2013-04-25 14:10:00,7.48,7.48,7.47,7.48,57900.0,7.48,7.48,7.47,7.48,57900.0
2013-04-25 14:15:00,7.48,7.49,7.48,7.49,435400.0,7.48,7.49,7.48,7.49,435400.0
2013-04-25 14:20:00,7.48,7.49,7.48,7.49,168600.0,7.48,7.49,7.48,7.49,168600.0
2013-04-25 14:25:00,7.49,7.49,7.48,7.49,136100.0,7.49,7.49,7.48,7.49,136100.0
2013-04-25 14:30:00,7.49,7.5,7.48,7.49,339800.0,7.49,7.5,7.48,7.49,339800.0
2013-04-25 14:35:00,7.49,7.5,7.48,7.5,538800.0,7.49,7.5,7.48,7.5,538800.0
2013-04-25 14:40:00,7.5,7.52,7.49,7.52,150500.0,7.5,7.52,7.49,7.52,150500.0
2013-04-25 14:45:00,7.51,7.54,7.51,7.52,519800.0,7.51,7.54,7.51,7.52,519800.0
2013-04-25 14:50:00,7.51,7.52,7.5,7.5,268800.0,7.51,7.52,7.5,7.5,268800.0
2013-04-25 14:55:00,7.51,7.53,7.5,7.51,819700.0,7.51,7.53,7.5,7.51,819700.0
2013-04-25 15:00:00,7.51,7.53,7.51,7.53,122600.0,7.51,7.53,7.51,7.53,122600.0
2013-04-25 15:05:00,7.53,7.55,7.52,7.54,379500.0,7.53,7.55,7.52,7.54,379500.0
2013-04-25 15:10:00,7.54,7.55,7.54,7.55,154500.0,7.54,7.55,7.54,7.55,154500.0
2013-04-25 15:15:00,7.54,7.57,7.53,7.54,942400.0,7.54,7.57,7.53,7.54,942400.0
2013-04-25 15:20:00,7.54,7.58,7.54,7.57,514300.0,7.54,7.58,7.54,7.57,514300.0
2013-04-25 15:25:00,7.57,7.58,7.55,7.57,2158200.0,7.57,7.58,7.55,7.57,2158200.0
2013-04-25 15:30:00,7.56,7.57,7.54,7.55,1102500.0,7.56,7.57,7.54,7.55,1102500.0
2013-04-25 15:35:00,7.54,7.56,7.54,7.56,572800.0,7.54,7.56,7.54,7.56,572800.0
2013-04-25 15:40:00,7.56,7.56,7.55,7.56,923100.0,7.56,7.56,7.55,7.56,923100.0
2013-04-25 15:45:00,7.55,7.56,7.55,7.56,1753300.0,7.55,7.56,7.55,7.56,1753300.0
2013-04-25 15:50:00,7.55,7.56,7.55,7.56,943300.0,7.55,7.56,7.55,7.56,943300.0
2013-04-25 15:55:00,7.55,7.56,7.54,7.54,1574200.0,7.55,7.56,7.54,7.54,1574200.0
2013-04-26 09:30:00,7.66,7.66,7.56,7.57,379600.0,7.66,7.66,7.56,7.57,379600.0
2013-04-26 09:35:00,7.57,7.57,7.55,7.56,79500.0,7.57,7.57,7.55,7.56,79500.0
2013-04-26 09:40:00,7.56,7.57,7.55,7.56,122200.0,7.56,7.57,7.55,7.56,122200.0
2013-04-26 09:45:00,7.55,7.57,7.54,7.56,446200.0,7.55,7.57,7.54,7.56,446200.0
2013-04-26 09:50:00,7.56,7.57,7.55,7.57,120600.0,7.56,7.57,7.55,7.57,120600.0
2013-04-26 09:55:00,7.57,7.6,7.56,7.6,103800.0,7.57,7.6,7.56,7.6,103800.0
2013-04-26 10:00:00,7.6,7.61,7.59,7.61,227700.0,7.6,7.61,7.59,7.61,227700.0
2013-04-26 10:05:00,7.6,7.61,7.57,7.57,1157500.0,7.6,7.61,7.57,7.57,1157500.0
2013-04-26 10:10:00,7.58,7.61,7.56,7.6,790300.0,7.58,7.61,7.56,7.6,790300.0
2013-04-26 10:15:00,7.6,7.6,7.56,7.58,744300.0,7.6,7.6,7.56,7.58,744300.0
2013-04-26 10:20:00,7.59,7.59,7.57,7.59,207300.0,7.59,7.59,7.57,7.59,207300.0
2013-04-26 10:25:00,7.59,7.59,7.58,7.58,85500.0,7.59,7.59,7.58,7.58,85500.0
2013-04-26 10:30:00,7.59,7.59,7.58,7.58,51500.0,7.59,7.59,7.58,7.58,51500.0
2013-04-26 10:35:00,7.58,7.59,7.54,7.54,264800.0,7.58,7.59,7.54,7.54,264800.0
2013-04-26 10:40:00,7.54,7.54,7.5,7.5,192800.0,7.54,7.54,7.5,7.5,192800.0
2013-04-26 10:45:00,7.5,7.52,7.49,7.51,335500.0,7.5,7.52,7.49,7.51,335500.0
2013-04-26 10:50:00,7.51,7.51,7.46,7.47,402300.0,7.51,7.51,7.46,7.47,402300.0
2013-04-26 10:55:00,7.47,7.5,7.47,7.5,154000.0,7.47,7.5,7.47,7.5,154000.0
2013-04-26 11:00:00,7.5,7.5,7.48,7.5,124800.0,7.5,7.5,7.48,7.5,124800.0
2013-04-26 11:05:00,7.5,7.53,7.5,7.51,445500.0,7.5,7.53,7.5,7.51,445500.0
2013-04-26 11:10:00,7.51,7.51,7.5,7.5,40300.0,7.51,7.51,7.5,7.5,40300.0
2013-04-26 11:15:00,7.5,7.51,7.5,7.51,66000.0,7.5,7.51,7.5,7.51,66000.0
2013-04-26 11:20:00,7.51,7.51,7.49,7.5,126600.0,7.51,7.51,7.49,7.5,126600.0
2013-04-26 11:25:00,7.5,7.51,7.5,7.5,84600.0,7.5,7.51,7.5,7.5,84600.0
2013-04-26 11:30:00,7.5,7.51,7.5,7.5,86800.0,7.5,7.51,7.5,7.5,86800.0
2013-04-26 11:35:00,7.5,7.51,7.49,7.5,155800.0,7.5,7.51,7.49,7.5,155800.0
2013-04-26 11:40:00,7.5,7.52,7.49,7.5,529700.0,7.5,7.52,7.49,7.5,529700.0
2013-04-26 11:45:00,7.5,7.5,7.49,7.5,22500.0,7.5,7.5,7.49,7.5,22500.0
2013-04-26 11:50:00,7.5,7.5,7.46,7.49,217200.0,7.5,7.5,7.46,7.49,217200.0
2013-04-26 11:55:00,7.49,7.49,7.47,7.47,84900.0,7.49,7.49,7.47,7.47,84900.0
2013-04-26 12:00:00,7.47,7.49,7.46,7.49,185800.0,7.47,7.49,7.46,7.49,185800.0
2013-04-26 12:05:00,7.49,7.5,7.48,7.48,98500.0,7.49,7.5,7.48,7.48,98500.0
2013-04-26 12:10:00,7.49,7.49,7.47,7.48,42900.0,7.49,7.49,7.47,7.48,42900.0
2013-04-26 12:15:00,7.48,7.48,7.47,7.48,36900.0,7.48,7.48,7.47,7.48,36900.0
2013-04-26 12:20:00,7.48,7.48,7.47,7.48,24100.0,7.48,7.48,7.47,7.48,24100.0
2013-04-26 12:25:00,7.48,7.48,7.47,7.48,25500.0,7.48,7.48,7.47,7.48,25500.0
2013-04-26 12:30:00,7.47,7.48,7.47,7.47,80200.0,7.47,7.48,7.47,7.47,80200.0
2013-04-26 12:35:00,7.47,7.47,7.46,7.47,29100.0,7.47,7.47,7.46,7.47,29100.0
2013-04-26 12:40:00,7.47,7.48,7.46,7.48,182400.0,7.47,7.48,7.46,7.48,182400.0
2013-04-26 12:45:00,7.48,7.48,7.47,7.48,31900.0,7.48,7.48,7.47,7.48,31900.0
2013-04-26 12:50:00,7.48,7.49,7.47,7.49,70700.0,7.48,7.49,7.47,7.49,70700.0
2013-04-26 12:55:00,7.49,7.5,7.49,7.5,76300.0,7.49,7.5,7.49,7.5,76300.0
2013-04-26 13:00:00,7.5,7.5,7.48,7.49,63800.0,7.5,7.5,7.48,7.49,63800.0
2013-04-26 13:05:00,7.49,7.49,7.44,7.45,269400.0,7.49,7.49,7.44,7.45,269400.0
2013-04-26 13:10:00,7.45,7.45,7.44,7.45,95200.0,7.45,7.45,7.44,7.45,95200.0
2013-04-26 13:15:00,7.45,7.46,7.45,7.46,163000.0,7.45,7.46,7.45,7.46,163000.0
2013-04-26 13:20:00,7.46,7.48,7.46,7.48,115500.0,7.46,7.48,7.46,7.48,115500.0
2013-04-26 13:25:00,7.48,7.49,7.47,7.47,129200.0,7.48,7.49,7.47,7.47,129200.0
2013-04-26 13:30:00,7.48,7.48,7.45,7.47,213500.0,7.48,7.48,7.45,7.47,213500.0
2013-04-26 13:35:00,7.47,7.47,7.46,7.47,20400.0,7.47,7.47,7.46,7.47,20400.0
2013-04-26 13:40:00,7.47,7.47,7.46,7.47,52000.0,7.47,7.47,7.46,7.47,52000.0
2013-04-26 13:45:00,7.47,7.47,7.46,7.46,32800.0,7.47,7.47,7.46,7.46,32800.0
2013-04-26 13:50:00,7.47,7.47,7.44,7.45,214000.0,7.47,7.47,7.44,7.45,214000.0
2013-04-26 13:55:00,7.44,7.45,7.43,7.45,220500.0,7.44,7.45,7.43,7.45,220500.0
2013-04-26 14:00:00,7.45,7.46,7.44,7.44,181500.0,7.45,7.46,7.44,7.44,181500.0
2013-04-26 14:05:00,7.44,7.45,7.4,7.4,415200.0,7.44,7.45,7.4,7.4,415200.0
2013-04-26 14:10:00,7.41,7.41,7.4,7.41,29700.0,7.41,7.41,7.4,7.41,29700.0
2013-04-26 14:15:00,7.41,7.41,7.4,7.4,41500.0,7.41,7.41,7.4,7.4,41500.0
2013-04-26 14:20:00,7.41,7.41,7.4,7.4,43100.0,7.41,7.41,7.4,7.4,43100.0
2013-04-26 14:25:00,7.41,7.41,7.4,7.41,63800.0,7.41,7.41,7.4,7.41,63800.0
2013-04-26 14:30:00,7.4,7.41,7.4,7.41,69900.0,7.4,7.41,7.4,7.41,69900.0
2013-04-26 14:35:00,7.41,7.41,7.4,7.41,78500.0,7.41,7.41,7.4,7.41,78500.0
2013-04-26 14:40:00,7.41,7.44,7.4,7.42,499700.0,7.41,7.44,7.4,7.42,499700.0
2013-04-26 14:45:00,7.43,7.43,7.42,7.43,44800.0,7.43,7.43,7.42,7.43,44800.0
2013-04-26 14:50:00,7.43,7.43,7.39,7.39,392700.0,7.43,7.43,7.39,7.39,392700.0
2013-04-26 14:55:00,7.39,7.43,7.38,7.41,1017500.0,7.39,7.43,7.38,7.41,1017500.0
2013-04-26 15:00:00,7.41,7.44,7.41,7.43,332700.0,7.41,7.44,7.41,7.43,332700.0
2013-04-26 15:05:00,7.43,7.45,7.42,7.45,209700.0,7.43,7.45,7.42,7.45,209700.0
2013-04-26 15:10:00,7.44,7.45,7.44,7.45,57500.0,7.44,7.45,7.44,7.45,57500.0
2013-04-26 15:15:00,7.45,7.46,7.44,7.46,267600.0,7.45,7.46,7.44,7.46,267600.0
2013-04-26 15:20:00,7.46,7.47,7.45,7.47,98300.0,7.46,7.47,7.45,7.47,98300.0
2013-04-26 15:25:00,7.47,7.48,7.46,7.47,275000.0,7.47,7.48,7.46,7.47,275000.0
2013-04-26 15:30:00,7.47,7.48,7.46,7.47,293200.0,7.47,7.48,7.46,7.47,293200.0
2013-04-26 15:35:00,7.47,7.47,7.46,7.46,89800.0,7.47,7.47,7.46,7.46,89800.0
2013-04-26 15:40:00,7.47,7.47,7.46,7.46,96500.0,7.47,7.47,7.46,7.46,96500.0
2013-04-26 15:45:00,7.47,7.47,7.44,7.44,255200.0,7.47,7.47,7.44,7.44,255200.0
2013-04-26 15:50:00,7.44,7.45,7.43,7.43,227800.0,7.44,7.45,7.43,7.43,227800.0
2013-04-26 15:55:00,7.44,7.45,7.42,7.45,1123500.0,7.44,7.45,7.42,7.45,1123500.0
2013-04-29 09:30:00,7.45,7.49,7.45,7.47,88100.0,7.45,7.49,7.45,7.47,88100.0
2013-04-29 09:35:00,7.47,7.48,7.46,7.47,19300.0,7.47,7.48,7.46,7.47,19300.0
2013-04-29 09:40:00,7.47,7.48,7.44,7.47,108600.0,7.47,7.48,7.44,7.47,108600.0
2013-04-29 09:45:00,7.46,7.49,7.45,7.46,123100.0,7.46,7.49,7.45,7.46,123100.0
2013-04-29 09:50:00,7.47,7.47,7.46,7.46,20300.0,7.47,7.47,7.46,7.46,20300.0
2013-04-29 09:55:00,7.47,7.47,7.46,7.47,23400.0,7.47,7.47,7.46,7.47,23400.0
2013-04-29 10:00:00,7.46,7.48,7.46,7.48,47200.0,7.46,7.48,7.46,7.48,47200.0
2013-04-29 10:05:00,7.48,7.5,7.47,7.48,332300.0,7.48,7.5,7.47,7.48,332300.0
2013-04-29 10:10:00,7.48,7.5,7.48,7.5,42400.0,7.48,7.5,7.48,7.5,42400.0
2013-04-29 10:15:00,7.5,7.52,7.49,7.52,116400.0,7.5,7.52,7.49,7.52,116400.0
2013-04-29 10:20:00,7.52,7.52,7.49,7.5,64700.0,7.52,7.52,7.49,7.5,64700.0
2013-04-29 10:25:00,7.5,7.5,7.49,7.5,12000.0,7.5,7.5,7.49,7.5,12000.0
2013-04-29 10:30:00,7.5,7.5,7.49,7.5,53700.0,7.5,7.5,7.49,7.5,53700.0
2013-04-29 10:35:00,7.5,7.5,7.49,7.5,319400.0,7.5,7.5,7.49,7.5,319400.0
2013-04-29 10:40:00,7.5,7.5,7.49,7.5,62000.0,7.5,7.5,7.49,7.5,62000.0
2013-04-29 10:45:00,7.5,7.5,7.49,7.5,18500.0,7.5,7.5,7.49,7.5,18500.0
2013-04-29 10:50:00,7.5,7.5,7.49,7.5,15400.0,7.5,7.5,7.49,7.5,15400.0
2013-04-29 10:55:00,7.5,7.5,7.49,7.5,71600.0,7.5,7.5,7.49,7.5,71600.0
2013-04-29 11:00:00,7.49,7.5,7.48,7.49,86400.0,7.49,7.5,7.48,7.49,86400.0
2013-04-29 11:05:00,7.49,7.5,7.48,7.5,51000.0,7.49,7.5,7.48,7.5,51000.0
2013-04-29 11:10:00,7.5,7.5,7.48,7.48,74400.0,7.5,7.5,7.48,7.48,74400.0
2013-04-29 11:15:00,7.49,7.49,7.48,7.49,23200.0,7.49,7.49,7.48,7.49,23200.0
2013-04-29 11:20:00,7.49,7.49,7.48,7.49,44600.0,7.49,7.49,7.48,7.49,44600.0
2013-04-29 11:25:00,7.49,7.49,7.48,7.49,11600.0,7.49,7.49,7.48,7.49,11600.0
2013-04-29 11:30:00,7.49,7.5,7.49,7.49,71600.0,7.49,7.5,7.49,7.49,71600.0
2013-04-29 11:35:00,7.5,7.5,7.49,7.5,15300.0,7.5,7.5,7.49,7.5,15300.0
2013-04-29 11:40:00,7.5,7.5,7.49,7.49,53000.0,7.5,7.5,7.49,7.49,53000.0
2013-04-29 11:45:00,7.5,7.5,7.49,7.49,11200.0,7.5,7.5,7.49,7.49,11200.0
2013-04-29 11:50:00,7.49,7.5,7.48,7.49,67300.0,7.49,7.5,7.48,7.49,67300.0
2013-04-29 11:55:00,7.49,7.49,7.48,7.49,18800.0,7.49,7.49,7.48,7.49,18800.0
2013-04-29 12:00:00,7.49,7.51,7.48,7.51,173300.0,7.49,7.51,7.48,7.51,173300.0
2013-04-29 12:05:00,7.51,7.51,7.5,7.51,11100.0,7.51,7.51,7.5,7.51,11100.0
2013-04-29 12:10:00,7.51,7.51,7.5,7.51,7000.0,7.51,7.51,7.5,7.51,7000.0
2013-04-29 12:15:00,7.51,7.51,7.5,7.51,8800.0,7.51,7.51,7.5,7.51,8800.0
2013-04-29 12:20:00,7.5,7.53,7.5,7.52,99500.0,7.5,7.53,7.5,7.52,99500.0
2013-04-29 12:25:00,7.52,7.52,7.5,7.51,45800.0,7.52,7.52,7.5,7.51,45800.0
2013-04-29 12:30:00,7.51,7.51,7.5,7.51,1800.0,7.51,7.51,7.5,7.51,1800.0
2013-04-29 12:35:00,7.51,7.51,7.5,7.51,210600.0,7.51,7.51,7.5,7.51,210600.0
2013-04-29 12:40:00,7.5,7.51,7.5,7.5,8700.0,7.5,7.51,7.5,7.5,8700.0
2013-04-29 12:45:00,7.51,7.51,7.5,7.51,11900.0,7.51,7.51,7.5,7.51,11900.0
2013-04-29 12:50:00,7.51,7.51,7.5,7.5,222800.0,7.51,7.51,7.5,7.5,222800.0
2013-04-29 12:55:00,7.51,7.51,7.5,7.51,12900.0,7.51,7.51,7.5,7.51,12900.0
2013-04-29 13:00:00,7.51,7.51,7.5,7.51,76700.0,7.51,7.51,7.5,7.51,76700.0
2013-04-29 13:05:00,7.5,7.51,7.5,7.51,12700.0,7.5,7.51,7.5,7.51,12700.0
2013-04-29 13:10:00,7.51,7.51,7.5,7.51,7200.0,7.51,7.51,7.5,7.51,7200.0
2013-04-29 13:15:00,7.51,7.51,7.5,7.51,6400.0,7.51,7.51,7.5,7.51,6400.0
2013-04-29 13:20:00,7.51,7.51,7.5,7.51,9000.0,7.51,7.51,7.5,7.51,9000.0
2013-04-29 13:25:00,7.51,7.51,7.5,7.51,50600.0,7.51,7.51,7.5,7.51,50600.0
2013-04-29 13:30:00,7.51,7.51,7.5,7.51,11600.0,7.51,7.51,7.5,7.51,11600.0
2013-04-29 13:35:00,7.51,7.51,7.5,7.51,15500.0,7.51,7.51,7.5,7.51,15500.0
2013-04-29 13:40:00,7.51,7.51,7.5,7.51,19700.0,7.51,7.51,7.5,7.51,19700.0
2013-04-29 13:45:00,7.51,7.51,7.5,7.51,20800.0,7.51,7.51,7.5,7.51,20800.0
2013-04-29 13:50:00,7.51,7.51,7.5,7.51,10100.0,7.51,7.51,7.5,7.51,10100.0
2013-04-29 13:55:00,7.51,7.51,7.5,7.51,11600.0,7.51,7.51,7.5,7.51,11600.0
2013-04-29 14:00:00,7.51,7.52,7.5,7.52,92900.0,7.51,7.52,7.5,7.52,92900.0
2013-04-29 14:05:00,7.52,7.52,7.51,7.52,6300.0,7.52,7.52,7.51,7.52,6300.0
2013-04-29 14:10:00,7.52,7.52,7.51,7.52,37800.0,7.52,7.52,7.51,7.52,37800.0
2013-04-29 14:15:00,7.52,7.52,7.51,7.52,47900.0,7.52,7.52,7.51,7.52,47900.0
2013-04-29 14:20:00,7.51,7.52,7.51,7.52,16100.0,7.51,7.52,7.51,7.52,16100.0
2013-04-29 14:25:00,7.52,7.52,7.51,7.52,8000.0,7.52,7.52,7.51,7.52,8000.0
2013-04-29 14:30:00,7.51,7.52,7.5,7.51,214000.0,7.51,7.52,7.5,7.51,214000.0
2013-04-29 14:35:00,7.51,7.51,7.5,7.5,50900.0,7.51,7.51,7.5,7.5,50900.0
2013-04-29 14:40:00,7.5,7.51,7.5,7.5,11400.0,7.5,7.51,7.5,7.5,11400.0
2013-04-29 14:45:00,7.51,7.51,7.5,7.5,12700.0,7.51,7.51,7.5,7.5,12700.0
2013-04-29 14:50:00,7.5,7.51,7.5,7.5,32500.0,7.5,7.51,7.5,7.5,32500.0
2013-04-29 14:55:00,7.5,7.51,7.5,7.5,14400.0,7.5,7.51,7.5,7.5,14400.0
2013-04-29 15:00:00,7.51,7.51,7.49,7.49,210100.0,7.51,7.51,7.49,7.49,210100.0
2013-04-29 15:05:00,7.48,7.49,7.47,7.48,505000.0,7.48,7.49,7.47,7.48,505000.0
2013-04-29 15:10:00,7.48,7.49,7.48,7.49,107400.0,7.48,7.49,7.48,7.49,107400.0
2013-04-29 15:15:00,7.48,7.49,7.48,7.49,30600.0,7.48,7.49,7.48,7.49,30600.0
2013-04-29 15:20:00,7.49,7.49,7.48,7.49,17200.0,7.49,7.49,7.48,7.49,17200.0
2013-04-29 15:25:00,7.49,7.49,7.48,7.49,56300.0,7.49,7.49,7.48,7.49,56300.0
2013-04-29 15:30:00,7.49,7.49,7.48,7.49,34700.0,7.49,7.49,7.48,7.49,34700.0
2013-04-29 15:35:00,7.49,7.49,7.48,7.49,80100.0,7.49,7.49,7.48,7.49,80100.0
2013-04-29 15:40:00,7.49,7.49,7.48,7.49,782900.0,7.49,7.49,7.48,7.49,782900.0
2013-04-29 15:45:00,7.49,7.49,7.48,7.49,73800.0,7.49,7.49,7.48,7.49,73800.0
2013-04-29 15:50:00,7.48,7.49,7.48,7.49,238000.0,7.48,7.49,7.48,7.49,238000.0
2013-04-29 15:55:00,7.48,7.5,7.48,7.5,636400.0,7.48,7.5,7.48,7.5,636400.0
2013-04-30 09:30:00,7.44,7.49,7.42,7.44,158600.0,7.44,7.49,7.42,7.44,158600.0
2013-04-30 09:35:00,7.45,7.46,7.41,7.44,748800.0,7.45,7.46,7.41,7.44,748800.0
2013-04-30 09:40:00,7.43,7.44,7.42,7.44,109800.0,7.43,7.44,7.42,7.44,109800.0
2013-04-30 09:45:00,7.44,7.45,7.43,7.44,134500.0,7.44,7.45,7.43,7.44,134500.0
2013-04-30 09:50:00,7.44,7.44,7.42,7.43,94600.0,7.44,7.44,7.42,7.43,94600.0
2013-04-30 09:55:00,7.43,7.45,7.42,7.43,790200.0,7.43,7.45,7.42,7.43,790200.0
2013-04-30 10:00:00,7.43,7.46,7.43,7.44,448400.0,7.43,7.46,7.43,7.44,448400.0
2013-04-30 10:05:00,7.44,7.44,7.43,7.44,14800.0,7.44,7.44,7.43,7.44,14800.0
2013-04-30 10:10:00,7.44,7.45,7.43,7.44,220900.0,7.44,7.45,7.43,7.44,220900.0
2013-04-30 10:15:00,7.44,7.46,7.43,7.46,488800.0,7.44,7.46,7.43,7.46,488800.0
2013-04-30 10:20:00,7.46,7.47,7.44,7.46,392100.0,7.46,7.47,7.44,7.46,392100.0
2013-04-30 10:25:00,7.45,7.46,7.44,7.45,243900.0,7.45,7.46,7.44,7.45,243900.0
2013-04-30 10:30:00,7.45,7.47,7.44,7.46,202900.0,7.45,7.47,7.44,7.46,202900.0
2013-04-30 10:35:00,7.45,7.46,7.45,7.45,145700.0,7.45,7.46,7.45,7.45,145700.0
2013-04-30 10:40:00,7.46,7.46,7.44,7.45,77500.0,7.46,7.46,7.44,7.45,77500.0
2013-04-30 10:45:00,7.45,7.45,7.44,7.45,80200.0,7.45,7.45,7.44,7.45,80200.0
2013-04-30 10:50:00,7.44,7.45,7.44,7.45,78200.0,7.44,7.45,7.44,7.45,78200.0
2013-04-30 10:55:00,7.45,7.45,7.44,7.45,89600.0,7.45,7.45,7.44,7.45,89600.0
2013-04-30 11:00:00,7.45,7.45,7.44,7.45,96800.0,7.45,7.45,7.44,7.45,96800.0
2013-04-30 11:05:00,7.45,7.46,7.44,7.46,185500.0,7.45,7.46,7.44,7.46,185500.0
2013-04-30 11:10:00,7.45,7.47,7.45,7.46,267700.0,7.45,7.47,7.45,7.46,267700.0
2013-04-30 11:15:00,7.46,7.47,7.45,7.47,289500.0,7.46,7.47,7.45,7.47,289500.0
2013-04-30 11:20:00,7.47,7.47,7.46,7.47,63000.0,7.47,7.47,7.46,7.47,63000.0
2013-04-30 11:25:00,7.47,7.47,7.46,7.47,64900.0,7.47,7.47,7.46,7.47,64900.0
2013-04-30 11:30:00,7.47,7.49,7.46,7.49,165500.0,7.47,7.49,7.46,7.49,165500.0
2013-04-30 11:35:00,7.49,7.5,7.48,7.49,132300.0,7.49,7.5,7.48,7.49,132300.0
2013-04-30 11:40:00,7.49,7.49,7.48,7.49,62600.0,7.49,7.49,7.48,7.49,62600.0
2013-04-30 11:45:00,7.49,7.49,7.48,7.49,17900.0,7.49,7.49,7.48,7.49,17900.0
2013-04-30 11:50:00,7.49,7.5,7.49,7.5,73700.0,7.49,7.5,7.49,7.5,73700.0
2013-04-30 11:55:00,7.5,7.5,7.48,7.49,274500.0,7.5,7.5,7.48,7.49,274500.0
2013-04-30 12:00:00,7.49,7.49,7.47,7.48,62100.0,7.49,7.49,7.47,7.48,62100.0
2013-04-30 12:05:00,7.47,7.49,7.47,7.49,114200.0,7.47,7.49,7.47,7.49,114200.0
2013-04-30 12:10:00,7.49,7.49,7.48,7.49,26900.0,7.49,7.49,7.48,7.49,26900.0
2013-04-30 12:15:00,7.49,7.49,7.48,7.49,87500.0,7.49,7.49,7.48,7.49,87500.0
2013-04-30 12:20:00,7.49,7.5,7.48,7.5,89200.0,7.49,7.5,7.48,7.5,89200.0
2013-04-30 12:25:00,7.49,7.5,7.49,7.5,90700.0,7.49,7.5,7.49,7.5,90700.0
2013-04-30 12:30:00,7.5,7.52,7.49,7.52,107700.0,7.5,7.52,7.49,7.52,107700.0
2013-04-30 12:35:00,7.52,7.52,7.51,7.52,43800.0,7.52,7.52,7.51,7.52,43800.0
2013-04-30 12:40:00,7.52,7.53,7.51,7.53,173000.0,7.52,7.53,7.51,7.53,173000.0
2013-04-30 12:45:00,7.53,7.53,7.52,7.53,94100.0,7.53,7.53,7.52,7.53,94100.0
2013-04-30 12:50:00,7.53,7.53,7.51,7.52,209700.0,7.53,7.53,7.51,7.52,209700.0
2013-04-30 12:55:00,7.52,7.52,7.5,7.5,75600.0,7.52,7.52,7.5,7.5,75600.0
2013-04-30 13:00:00,7.51,7.51,7.5,7.51,36600.0,7.51,7.51,7.5,7.51,36600.0
2013-04-30 13:05:00,7.5,7.51,7.5,7.51,38000.0,7.5,7.51,7.5,7.51,38000.0
2013-04-30 13:10:00,7.5,7.51,7.48,7.5,432400.0,7.5,7.51,7.48,7.5,432400.0
2013-04-30 13:15:00,7.5,7.5,7.49,7.5,33400.0,7.5,7.5,7.49,7.5,33400.0
2013-04-30 13:20:00,7.49,7.5,7.49,7.5,15400.0,7.49,7.5,7.49,7.5,15400.0
2013-04-30 13:25:00,7.5,7.5,7.49,7.5,33600.0,7.5,7.5,7.49,7.5,33600.0
2013-04-30 13:30:00,7.5,7.5,7.49,7.5,51500.0,7.5,7.5,7.49,7.5,51500.0
2013-04-30 13:35:00,7.49,7.5,7.49,7.5,34400.0,7.49,7.5,7.49,7.5,34400.0
2013-04-30 13:40:00,7.5,7.51,7.49,7.51,297600.0,7.5,7.51,7.49,7.51,297600.0
2013-04-30 13:45:00,7.51,7.51,7.49,7.5,227900.0,7.51,7.51,7.49,7.5,227900.0
2013-04-30 13:50:00,7.5,7.5,7.49,7.5,30900.0,7.5,7.5,7.49,7.5,30900.0
2013-04-30 13:55:00,7.5,7.5,7.49,7.5,59000.0,7.5,7.5,7.49,7.5,59000.0
2013-04-30 14:00:00,7.5,7.5,7.49,7.5,97700.0,7.5,7.5,7.49,7.5,97700.0
2013-04-30 14:05:00,7.5,7.5,7.49,7.5,43600.0,7.5,7.5,7.49,7.5,43600.0
2013-04-30 14:10:00,7.5,7.5,7.49,7.5,54100.0,7.5,7.5,7.49,7.5,54100.0
2013-04-30 14:15:00,7.5,7.5,7.49,7.5,41100.0,7.5,7.5,7.49,7.5,41100.0
2013-04-30 14:20:00,7.5,7.5,7.49,7.5,106900.0,7.5,7.5,7.49,7.5,106900.0
2013-04-30 14:25:00,7.5,7.5,7.49,7.5,45800.0,7.5,7.5,7.49,7.5,45800.0
2013-04-30 14:30:00,7.5,7.5,7.48,7.48,257200.0,7.5,7.5,7.48,7.48,257200.0
2013-04-30 14:35:00,7.48,7.49,7.47,7.48,219900.0,7.48,7.49,7.47,7.48,219900.0
2013-04-30 14:40:00,7.49,7.49,7.48,7.49,98200.0,7.49,7.49,7.48,7.49,98200.0
2013-04-30 14:45:00,7.49,7.49,7.48,7.49,84300.0,7.49,7.49,7.48,7.49,84300.0
2013-04-30 14:50:00,7.48,7.49,7.48,7.48,161400.0,7.48,7.49,7.48,7.48,161400.0
2013-04-30 14:55:00,7.49,7.49,7.48,7.49,103200.0,7.49,7.49,7.48,7.49,103200.0
2013-04-30 15:00:00,7.49,7.49,7.48,7.49,58500.0,7.49,7.49,7.48,7.49,58500.0
2013-04-30 15:05:00,7.49,7.49,7.48,7.49,737800.0,7.49,7.49,7.48,7.49,737800.0
2013-04-30 15:10:00,7.49,7.49,7.48,7.49,243200.0,7.49,7.49,7.48,7.49,243200.0
2013-04-30 15:15:00,7.49,7.49,7.48,7.49,153400.0,7.49,7.49,7.48,7.49,153400.0
2013-04-30 15:20:00,7.49,7.49,7.48,7.49,153600.0,7.49,7.49,7.48,7.49,153600.0
2013-04-30 15:25:00,7.48,7.49,7.48,7.48,275900.0,7.48,7.49,7.48,7.48,275900.0
2013-04-30 15:30:00,7.48,7.49,7.47,7.48,316700.0,7.48,7.49,7.47,7.48,316700.0
2013-04-30 15:35:00,7.48,7.48,7.47,7.48,199800.0,7.48,7.48,7.47,7.48,199800.0
2013-04-30 15:40:00,7.47,7.48,7.47,7.48,252700.0,7.47,7.48,7.47,7.48,252700.0
2013-04-30 15:45:00,7.48,7.48,7.47,7.48,191600.0,7.48,7.48,7.47,7.48,191600.0
2013-04-30 15:50:00,7.48,7.49,7.47,7.48,534000.0,7.48,7.49,7.47,7.48,534000.0
2013-04-30 15:55:00,7.48,7.49,7.47,7.49,1083100.0,7.48,7.49,7.47,7.49,1083100.0
2013-05-01 09:30:00,7.47,7.49,7.45,7.49,83700.0,7.47,7.49,7.45,7.49,83700.0
2013-05-01 09:35:00,7.48,7.49,7.46,7.49,90800.0,7.48,7.49,7.46,7.49,90800.0
2013-05-01 09:40:00,7.48,7.5,7.48,7.5,335100.0,7.48,7.5,7.48,7.5,335100.0
2013-05-01 09:45:00,7.5,7.5,7.46,7.48,108100.0,7.5,7.5,7.46,7.48,108100.0
2013-05-01 09:50:00,7.48,7.48,7.46,7.47,33900.0,7.48,7.48,7.46,7.47,33900.0
2013-05-01 09:55:00,7.47,7.49,7.46,7.48,132100.0,7.47,7.49,7.46,7.48,132100.0
2013-05-01 10:00:00,7.48,7.51,7.47,7.51,340200.0,7.48,7.51,7.47,7.51,340200.0
2013-05-01 10:05:00,7.5,7.51,7.48,7.5,180300.0,7.5,7.51,7.48,7.5,180300.0
2013-05-01 10:10:00,7.5,7.5,7.47,7.48,140000.0,7.5,7.5,7.47,7.48,140000.0
2013-05-01 10:15:00,7.47,7.48,7.47,7.48,51000.0,7.47,7.48,7.47,7.48,51000.0
2013-05-01 10:20:00,7.48,7.49,7.47,7.49,79200.0,7.48,7.49,7.47,7.49,79200.0
2013-05-01 10:25:00,7.49,7.5,7.48,7.49,546200.0,7.49,7.5,7.48,7.49,546200.0
2013-05-01 10:30:00,7.49,7.56,7.49,7.53,1063900.0,7.49,7.56,7.49,7.53,1063900.0
2013-05-01 10:35:00,7.53,7.56,7.53,7.56,413700.0,7.53,7.56,7.53,7.56,413700.0
2013-05-01 10:40:00,7.56,7.57,7.55,7.57,63000.0,7.56,7.57,7.55,7.57,63000.0
2013-05-01 10:45:00,7.57,7.61,7.56,7.57,551600.0,7.57,7.61,7.56,7.57,551600.0
2013-05-01 10:50:00,7.58,7.58,7.57,7.58,68900.0,7.58,7.58,7.57,7.58,68900.0
2013-05-01 10:55:00,7.58,7.59,7.58,7.59,105600.0,7.58,7.59,7.58,7.59,105600.0
2013-05-01 11:00:00,7.58,7.59,7.57,7.58,63300.0,7.58,7.59,7.57,7.58,63300.0
2013-05-01 11:05:00,7.57,7.58,7.54,7.55,184000.0,7.57,7.58,7.54,7.55,184000.0
2013-05-01 11:10:00,7.56,7.56,7.54,7.56,107400.0,7.56,7.56,7.54,7.56,107400.0
2013-05-01 11:15:00,7.55,7.56,7.54,7.55,34800.0,7.55,7.56,7.54,7.55,34800.0
2013-05-01 11:20:00,7.54,7.55,7.54,7.54,16900.0,7.54,7.55,7.54,7.54,16900.0
2013-05-01 11:25:00,7.54,7.55,7.53,7.54,82700.0,7.54,7.55,7.53,7.54,82700.0
2013-05-01 11:30:00,7.53,7.54,7.53,7.53,82500.0,7.53,7.54,7.53,7.53,82500.0
2013-05-01 11:35:00,7.54,7.54,7.53,7.53,69700.0,7.54,7.54,7.53,7.53,69700.0
2013-05-01 11:40:00,7.53,7.53,7.52,7.52,25400.0,7.53,7.53,7.52,7.52,25400.0
2013-05-01 11:45:00,7.53,7.53,7.51,7.51,96700.0,7.53,7.53,7.51,7.51,96700.0
2013-05-01 11:50:00,7.51,7.53,7.51,7.53,71800.0,7.51,7.53,7.51,7.53,71800.0
2013-05-01 11:55:00,7.52,7.53,7.52,7.53,13500.0,7.52,7.53,7.52,7.53,13500.0
2013-05-01 12:00:00,7.52,7.53,7.52,7.53,78000.0,7.52,7.53,7.52,7.53,78000.0
2013-05-01 12:05:00,7.52,7.53,7.52,7.52,22200.0,7.52,7.53,7.52,7.52,22200.0
2013-05-01 12:10:00,7.53,7.53,7.52,7.53,23000.0,7.53,7.53,7.52,7.53,23000.0
2013-05-01 12:15:00,7.52,7.53,7.52,7.52,40300.0,7.52,7.53,7.52,7.52,40300.0
2013-05-01 12:20:00,7.52,7.53,7.52,7.53,50500.0,7.52,7.53,7.52,7.53,50500.0
2013-05-01 12:25:00,7.53,7.53,7.52,7.52,15100.0,7.53,7.53,7.52,7.52,15100.0
2013-05-01 12:30:00,7.52,7.53,7.52,7.53,205600.0,7.52,7.53,7.52,7.53,205600.0
2013-05-01 12:35:00,7.52,7.54,7.52,7.54,273500.0,7.52,7.54,7.52,7.54,273500.0
2013-05-01 12:40:00,7.55,7.56,7.54,7.56,37400.0,7.55,7.56,7.54,7.56,37400.0
2013-05-01 12:45:00,7.56,7.56,7.55,7.56,11900.0,7.56,7.56,7.55,7.56,11900.0
2013-05-01 12:50:00,7.55,7.56,7.55,7.56,67300.0,7.55,7.56,7.55,7.56,67300.0
2013-05-01 12:55:00,7.56,7.57,7.54,7.55,449700.0,7.56,7.57,7.54,7.55,449700.0
2013-05-01 13:00:00,7.54,7.55,7.53,7.54,162000.0,7.54,7.55,7.53,7.54,162000.0
2013-05-01 13:05:00,7.53,7.56,7.53,7.54,230200.0,7.53,7.56,7.53,7.54,230200.0
2013-05-01 13:10:00,7.55,7.55,7.54,7.55,9600.0,7.55,7.55,7.54,7.55,9600.0
2013-05-01 13:15:00,7.54,7.55,7.54,7.55,48300.0,7.54,7.55,7.54,7.55,48300.0
2013-05-01 13:20:00,7.55,7.55,7.54,7.54,14000.0,7.55,7.55,7.54,7.54,14000.0
2013-05-01 13:25:00,7.54,7.55,7.53,7.53,130800.0,7.54,7.55,7.53,7.53,130800.0
2013-05-01 13:30:00,7.53,7.54,7.52,7.52,115600.0,7.53,7.54,7.52,7.52,115600.0
2013-05-01 13:35:00,7.52,7.53,7.51,7.52,156000.0,7.52,7.53,7.51,7.52,156000.0
2013-05-01 13:40:00,7.52,7.52,7.51,7.51,77300.0,7.52,7.52,7.51,7.51,77300.0
2013-05-01 13:45:00,7.51,7.52,7.51,7.52,24200.0,7.51,7.52,7.51,7.52,24200.0
2013-05-01 13:50:00,7.51,7.52,7.5,7.52,126900.0,7.51,7.52,7.5,7.52,126900.0
2013-05-01 13:55:00,7.52,7.52,7.5,7.51,65000.0,7.52,7.52,7.5,7.51,65000.0
2013-05-01 14:00:00,7.5,7.54,7.5,7.53,132200.0,7.5,7.54,7.5,7.53,132200.0
2013-05-01 14:05:00,7.53,7.53,7.52,7.53,58400.0,7.53,7.53,7.52,7.53,58400.0
2013-05-01 14:10:00,7.53,7.54,7.51,7.54,229900.0,7.53,7.54,7.51,7.54,229900.0
2013-05-01 14:15:00,7.54,7.54,7.53,7.54,60400.0,7.54,7.54,7.53,7.54,60400.0
2013-05-01 14:20:00,7.54,7.56,7.53,7.56,184500.0,7.54,7.56,7.53,7.56,184500.0
2013-05-01 14:25:00,7.56,7.56,7.55,7.56,100700.0,7.56,7.56,7.55,7.56,100700.0
2013-05-01 14:30:00,7.55,7.56,7.52,7.53,237700.0,7.55,7.56,7.52,7.53,237700.0
2013-05-01 14:35:00,7.53,7.54,7.52,7.53,147900.0,7.53,7.54,7.52,7.53,147900.0
2013-05-01 14:40:00,7.52,7.53,7.52,7.52,9600.0,7.52,7.53,7.52,7.52,9600.0
2013-05-01 14:45:00,7.52,7.53,7.5,7.51,185700.0,7.52,7.53,7.5,7.51,185700.0
2013-05-01 14:50:00,7.51,7.52,7.5,7.52,82900.0,7.51,7.52,7.5,7.52,82900.0
2013-05-01 14:55:00,7.52,7.52,7.51,7.52,28700.0,7.52,7.52,7.51,7.52,28700.0
2013-05-01 15:00:00,7.51,7.52,7.5,7.5,93900.0,7.51,7.52,7.5,7.5,93900.0
2013-05-01 15:05:00,7.5,7.51,7.5,7.5,79400.0,7.5,7.51,7.5,7.5,79400.0
2013-05-01 15:10:00,7.5,7.5,7.48,7.5,157200.0,7.5,7.5,7.48,7.5,157200.0
2013-05-01 15:15:00,7.5,7.5,7.49,7.5,68900.0,7.5,7.5,7.49,7.5,68900.0
2013-05-01 15:20:00,7.5,7.5,7.49,7.49,294900.0,7.5,7.5,7.49,7.49,294900.0
2013-05-01 15:25:00,7.49,7.5,7.46,7.48,532000.0,7.49,7.5,7.46,7.48,532000.0
2013-05-01 15:30:00,7.49,7.51,7.48,7.5,631600.0,7.49,7.51,7.48,7.5,631600.0
2013-05-01 15:35:00,7.5,7.5,7.49,7.49,96300.0,7.5,7.5,7.49,7.49,96300.0
2013-05-01 15:40:00,7.49,7.5,7.48,7.48,173500.0,7.49,7.5,7.48,7.48,173500.0
2013-05-01 15:45:00,7.49,7.49,7.47,7.48,212900.0,7.49,7.49,7.47,7.48,212900.0
2013-05-01 15:50:00,7.48,7.48,7.47,7.48,205300.0,7.48,7.48,7.47,7.48,205300.0
2013-05-01 15:55:00,7.48,7.49,7.47,7.48,566700.0,7.48,7.49,7.47,7.48,566700.0
2013-05-02 09:30:00,7.52,7.55,7.5,7.54,630200.0,7.52,7.55,7.5,7.54,630200.0
2013-05-02 09:35:00,7.54,7.54,7.5,7.51,47100.0,7.54,7.54,7.5,7.51,47100.0
2013-05-02 09:40:00,7.51,7.51,7.49,7.49,84100.0,7.51,7.51,7.49,7.49,84100.0
2013-05-02 09:45:00,7.49,7.5,7.48,7.48,71500.0,7.49,7.5,7.48,7.48,71500.0
2013-05-02 09:50:00,7.48,7.5,7.48,7.49,129700.0,7.48,7.5,7.48,7.49,129700.0
2013-05-02 09:55:00,7.5,7.5,7.49,7.5,127100.0,7.5,7.5,7.49,7.5,127100.0
2013-05-02 10:00:00,7.49,7.5,7.48,7.48,62500.0,7.49,7.5,7.48,7.48,62500.0
2013-05-02 10:05:00,7.49,7.49,7.48,7.49,25400.0,7.49,7.49,7.48,7.49,25400.0
2013-05-02 10:10:00,7.49,7.54,7.48,7.53,338400.0,7.49,7.54,7.48,7.53,338400.0
2013-05-02 10:15:00,7.52,7.54,7.51,7.54,256800.0,7.52,7.54,7.51,7.54,256800.0
2013-05-02 10:20:00,7.54,7.63,7.54,7.61,1894000.0,7.54,7.63,7.54,7.61,1894000.0
2013-05-02 10:25:00,7.6,7.62,7.59,7.61,367800.0,7.6,7.62,7.59,7.61,367800.0
2013-05-02 10:30:00,7.6,7.62,7.59,7.62,225300.0,7.6,7.62,7.59,7.62,225300.0
2013-05-02 10:35:00,7.62,7.63,7.61,7.61,181200.0,7.62,7.63,7.61,7.61,181200.0
2013-05-02 10:40:00,7.61,7.61,7.57,7.59,390000.0,7.61,7.61,7.57,7.59,390000.0
2013-05-02 10:45:00,7.59,7.6,7.57,7.58,121300.0,7.59,7.6,7.57,7.58,121300.0
2013-05-02 10:50:00,7.58,7.58,7.54,7.57,336200.0,7.58,7.58,7.54,7.57,336200.0
2013-05-02 10:55:00,7.57,7.57,7.56,7.56,29200.0,7.57,7.57,7.56,7.56,29200.0
2013-05-02 11:00:00,7.57,7.57,7.56,7.57,17500.0,7.57,7.57,7.56,7.57,17500.0
2013-05-02 11:05:00,7.56,7.57,7.56,7.57,29700.0,7.56,7.57,7.56,7.57,29700.0
2013-05-02 11:10:00,7.57,7.59,7.56,7.59,90200.0,7.57,7.59,7.56,7.59,90200.0
2013-05-02 11:15:00,7.59,7.6,7.58,7.6,40900.0,7.59,7.6,7.58,7.6,40900.0
2013-05-02 11:20:00,7.6,7.6,7.58,7.58,72700.0,7.6,7.6,7.58,7.58,72700.0
2013-05-02 11:25:00,7.59,7.59,7.58,7.59,116300.0,7.59,7.59,7.58,7.59,116300.0
2013-05-02 11:30:00,7.59,7.59,7.58,7.59,21900.0,7.59,7.59,7.58,7.59,21900.0
2013-05-02 11:35:00,7.59,7.59,7.57,7.58,82700.0,7.59,7.59,7.57,7.58,82700.0
2013-05-02 11:40:00,7.58,7.58,7.57,7.58,21800.0,7.58,7.58,7.57,7.58,21800.0
2013-05-02 11:45:00,7.58,7.59,7.57,7.59,56500.0,7.58,7.59,7.57,7.59,56500.0
2013-05-02 11:50:00,7.59,7.6,7.58,7.6,69700.0,7.59,7.6,7.58,7.6,69700.0
2013-05-02 11:55:00,7.6,7.6,7.59,7.6,39300.0,7.6,7.6,7.59,7.6,39300.0
2013-05-02 12:00:00,7.6,7.61,7.59,7.59,141300.0,7.6,7.61,7.59,7.59,141300.0
2013-05-02 12:05:00,7.6,7.6,7.59,7.59,48400.0,7.6,7.6,7.59,7.59,48400.0
2013-05-02 12:10:00,7.6,7.62,7.59,7.62,134000.0,7.6,7.62,7.59,7.62,134000.0
2013-05-02 12:15:00,7.61,7.63,7.61,7.61,106100.0,7.61,7.63,7.61,7.61,106100.0
2013-05-02 12:20:00,7.62,7.62,7.6,7.61,36600.0,7.62,7.62,7.6,7.61,36600.0
2013-05-02 12:25:00,7.61,7.61,7.59,7.6,53700.0,7.61,7.61,7.59,7.6,53700.0
2013-05-02 12:30:00,7.59,7.6,7.58,7.59,184800.0,7.59,7.6,7.58,7.59,184800.0
2013-05-02 12:35:00,7.59,7.6,7.58,7.6,69700.0,7.59,7.6,7.58,7.6,69700.0
2013-05-02 12:40:00,7.6,7.61,7.59,7.61,68400.0,7.6,7.61,7.59,7.61,68400.0
2013-05-02 12:45:00,7.6,7.61,7.6,7.61,18400.0,7.6,7.61,7.6,7.61,18400.0
2013-05-02 12:50:00,7.6,7.61,7.6,7.61,34800.0,7.6,7.61,7.6,7.61,34800.0
2013-05-02 12:55:00,7.61,7.61,7.6,7.61,39500.0,7.61,7.61,7.6,7.61,39500.0
2013-05-02 13:00:00,7.61,7.61,7.6,7.61,55800.0,7.61,7.61,7.6,7.61,55800.0
2013-05-02 13:05:00,7.61,7.64,7.6,7.64,105900.0,7.61,7.64,7.6,7.64,105900.0
2013-05-02 13:10:00,7.64,7.65,7.63,7.63,234800.0,7.64,7.65,7.63,7.63,234800.0
2013-05-02 13:15:00,7.63,7.64,7.62,7.63,78500.0,7.63,7.64,7.62,7.63,78500.0
2013-05-02 13:20:00,7.63,7.63,7.62,7.63,34800.0,7.63,7.63,7.62,7.63,34800.0
2013-05-02 13:25:00,7.63,7.64,7.62,7.63,93500.0,7.63,7.64,7.62,7.63,93500.0
2013-05-02 13:30:00,7.63,7.65,7.63,7.64,108200.0,7.63,7.65,7.63,7.64,108200.0
2013-05-02 13:35:00,7.64,7.64,7.63,7.64,52000.0,7.64,7.64,7.63,7.64,52000.0
2013-05-02 13:40:00,7.64,7.68,7.63,7.66,501800.0,7.64,7.68,7.63,7.66,501800.0
2013-05-02 13:45:00,7.66,7.68,7.66,7.67,577700.0,7.66,7.68,7.66,7.67,577700.0
2013-05-02 13:50:00,7.66,7.67,7.65,7.67,163900.0,7.66,7.67,7.65,7.67,163900.0
2013-05-02 13:55:00,7.67,7.67,7.66,7.67,35300.0,7.67,7.67,7.66,7.67,35300.0
2013-05-02 14:00:00,7.67,7.67,7.63,7.63,159100.0,7.67,7.67,7.63,7.63,159100.0
2013-05-02 14:05:00,7.63,7.64,7.61,7.62,168800.0,7.63,7.64,7.61,7.62,168800.0
2013-05-02 14:10:00,7.62,7.63,7.61,7.61,54800.0,7.62,7.63,7.61,7.61,54800.0
2013-05-02 14:15:00,7.61,7.62,7.61,7.62,66400.0,7.61,7.62,7.61,7.62,66400.0
2013-05-02 14:20:00,7.61,7.62,7.6,7.61,109100.0,7.61,7.62,7.6,7.61,109100.0
2013-05-02 14:25:00,7.6,7.61,7.6,7.6,128600.0,7.6,7.61,7.6,7.6,128600.0
2013-05-02 14:30:00,7.6,7.61,7.6,7.61,34000.0,7.6,7.61,7.6,7.61,34000.0
2013-05-02 14:35:00,7.61,7.61,7.6,7.6,27200.0,7.61,7.61,7.6,7.6,27200.0
2013-05-02 14:40:00,7.61,7.61,7.6,7.61,59500.0,7.61,7.61,7.6,7.61,59500.0
2013-05-02 14:45:00,7.6,7.61,7.6,7.6,38400.0,7.6,7.61,7.6,7.6,38400.0
2013-05-02 14:50:00,7.61,7.61,7.6,7.6,38500.0,7.61,7.61,7.6,7.6,38500.0
2013-05-02 14:55:00,7.61,7.61,7.6,7.61,35500.0,7.61,7.61,7.6,7.61,35500.0
2013-05-02 15:00:00,7.61,7.61,7.6,7.61,38900.0,7.61,7.61,7.6,7.61,38900.0
2013-05-02 15:05:00,7.6,7.61,7.6,7.61,124000.0,7.6,7.61,7.6,7.61,124000.0
2013-05-02 15:10:00,7.61,7.61,7.6,7.61,46400.0,7.61,7.61,7.6,7.61,46400.0
2013-05-02 15:15:00,7.61,7.61,7.6,7.61,51200.0,7.61,7.61,7.6,7.61,51200.0
2013-05-02 15:20:00,7.6,7.61,7.6,7.61,78700.0,7.6,7.61,7.6,7.61,78700.0
2013-05-02 15:25:00,7.6,7.61,7.6,7.61,68100.0,7.6,7.61,7.6,7.61,68100.0
2013-05-02 15:30:00,7.61,7.63,7.6,7.62,327500.0,7.61,7.63,7.6,7.62,327500.0
2013-05-02 15:35:00,7.62,7.63,7.61,7.62,83800.0,7.62,7.63,7.61,7.62,83800.0
2013-05-02 15:40:00,7.62,7.62,7.61,7.62,66200.0,7.62,7.62,7.61,7.62,66200.0
2013-05-02 15:45:00,7.62,7.62,7.61,7.62,107100.0,7.62,7.62,7.61,7.62,107100.0
2013-05-02 15:50:00,7.61,7.62,7.61,7.61,136800.0,7.61,7.62,7.61,7.61,136800.0
2013-05-02 15:55:00,7.61,7.62,7.6,7.6,510900.0,7.61,7.62,7.6,7.6,510900.0
2013-05-03 09:30:00,7.7,7.7,7.68,7.7,97500.0,7.7,7.7,7.68,7.7,97500.0
2013-05-03 09:35:00,7.69,7.73,7.69,7.72,213900.0,7.69,7.73,7.69,7.72,213900.0
2013-05-03 09:40:00,7.72,7.74,7.7,7.7,323800.0,7.72,7.74,7.7,7.7,323800.0
2013-05-03 09:45:00,7.7,7.71,7.7,7.71,119500.0,7.7,7.71,7.7,7.71,119500.0
2013-05-03 09:50:00,7.71,7.71,7.69,7.7,51500.0,7.71,7.71,7.69,7.7,51500.0
2013-05-03 09:55:00,7.69,7.7,7.69,7.7,14300.0,7.69,7.7,7.69,7.7,14300.0
2013-05-03 10:00:00,7.69,7.7,7.68,7.7,84000.0,7.69,7.7,7.68,7.7,84000.0
2013-05-03 10:05:00,7.7,7.7,7.69,7.69,33600.0,7.7,7.7,7.69,7.69,33600.0
2013-05-03 10:10:00,7.7,7.7,7.69,7.7,39400.0,7.7,7.7,7.69,7.7,39400.0
2013-05-03 10:15:00,7.7,7.7,7.69,7.69,44500.0,7.7,7.7,7.69,7.69,44500.0
2013-05-03 10:20:00,7.69,7.71,7.69,7.71,94200.0,7.69,7.71,7.69,7.71,94200.0
2013-05-03 10:25:00,7.71,7.75,7.7,7.73,1170800.0,7.71,7.75,7.7,7.73,1170800.0
2013-05-03 10:30:00,7.73,7.74,7.72,7.73,502800.0,7.73,7.74,7.72,7.73,502800.0
2013-05-03 10:35:00,7.73,7.74,7.72,7.74,95400.0,7.73,7.74,7.72,7.74,95400.0
2013-05-03 10:40:00,7.74,7.75,7.73,7.75,187400.0,7.74,7.75,7.73,7.75,187400.0
2013-05-03 10:45:00,7.75,7.75,7.74,7.74,41600.0,7.75,7.75,7.74,7.74,41600.0
2013-05-03 10:50:00,7.75,7.75,7.74,7.75,87500.0,7.75,7.75,7.74,7.75,87500.0
2013-05-03 10:55:00,7.75,7.75,7.74,7.74,43500.0,7.75,7.75,7.74,7.74,43500.0
2013-05-03 11:00:00,7.75,7.75,7.74,7.75,32100.0,7.75,7.75,7.74,7.75,32100.0
2013-05-03 11:05:00,7.75,7.75,7.74,7.75,129400.0,7.75,7.75,7.74,7.75,129400.0
2013-05-03 11:10:00,7.75,7.75,7.74,7.75,43800.0,7.75,7.75,7.74,7.75,43800.0
2013-05-03 11:15:00,7.74,7.75,7.74,7.75,12500.0,7.74,7.75,7.74,7.75,12500.0
2013-05-03 11:20:00,7.75,7.75,7.74,7.75,36600.0,7.75,7.75,7.74,7.75,36600.0
2013-05-03 11:25:00,7.75,7.75,7.73,7.74,155900.0,7.75,7.75,7.73,7.74,155900.0
2013-05-03 11:30:00,7.73,7.76,7.73,7.75,233600.0,7.73,7.76,7.73,7.75,233600.0
2013-05-03 11:35:00,7.75,7.75,7.74,7.75,65300.0,7.75,7.75,7.74,7.75,65300.0
2013-05-03 11:40:00,7.75,7.75,7.74,7.75,20800.0,7.75,7.75,7.74,7.75,20800.0
2013-05-03 11:45:00,7.75,7.76,7.74,7.75,236200.0,7.75,7.76,7.74,7.75,236200.0
2013-05-03 11:50:00,7.75,7.76,7.74,7.75,206700.0,7.75,7.76,7.74,7.75,206700.0
2013-05-03 11:55:00,7.74,7.75,7.73,7.75,191100.0,7.74,7.75,7.73,7.75,191100.0
2013-05-03 12:00:00,7.75,7.75,7.74,7.75,13000.0,7.75,7.75,7.74,7.75,13000.0
2013-05-03 12:05:00,7.74,7.75,7.74,7.75,11600.0,7.74,7.75,7.74,7.75,11600.0
2013-05-03 12:10:00,7.74,7.75,7.74,7.75,70300.0,7.74,7.75,7.74,7.75,70300.0
2013-05-03 12:15:00,7.74,7.75,7.74,7.74,28800.0,7.74,7.75,7.74,7.74,28800.0
2013-05-03 12:20:00,7.75,7.75,7.74,7.74,14800.0,7.75,7.75,7.74,7.74,14800.0
2013-05-03 12:25:00,7.74,7.75,7.73,7.73,32000.0,7.74,7.75,7.73,7.73,32000.0
2013-05-03 12:30:00,7.73,7.74,7.72,7.72,43500.0,7.73,7.74,7.72,7.72,43500.0
2013-05-03 12:35:00,7.73,7.73,7.72,7.73,25100.0,7.73,7.73,7.72,7.73,25100.0
2013-05-03 12:40:00,7.72,7.73,7.72,7.72,19500.0,7.72,7.73,7.72,7.72,19500.0
2013-05-03 12:45:00,7.72,7.73,7.72,7.73,27800.0,7.72,7.73,7.72,7.73,27800.0
2013-05-03 12:50:00,7.73,7.73,7.72,7.73,11800.0,7.73,7.73,7.72,7.73,11800.0
2013-05-03 12:55:00,7.73,7.73,7.72,7.72,9400.0,7.73,7.73,7.72,7.72,9400.0
2013-05-03 13:00:00,7.73,7.73,7.72,7.72,9100.0,7.73,7.73,7.72,7.72,9100.0
2013-05-03 13:05:00,7.72,7.73,7.72,7.73,32600.0,7.72,7.73,7.72,7.73,32600.0
2013-05-03 13:10:00,7.72,7.73,7.72,7.72,74500.0,7.72,7.73,7.72,7.72,74500.0
2013-05-03 13:15:00,7.72,7.73,7.72,7.73,11200.0,7.72,7.73,7.72,7.73,11200.0
2013-05-03 13:20:00,7.72,7.73,7.72,7.72,26500.0,7.72,7.73,7.72,7.72,26500.0
2013-05-03 13:25:00,7.72,7.73,7.71,7.72,115900.0,7.72,7.73,7.71,7.72,115900.0
2013-05-03 13:30:00,7.72,7.72,7.71,7.72,24000.0,7.72,7.72,7.71,7.72,24000.0
2013-05-03 13:35:00,7.72,7.72,7.71,7.72,32600.0,7.72,7.72,7.71,7.72,32600.0
2013-05-03 13:40:00,7.71,7.72,7.71,7.71,26700.0,7.71,7.72,7.71,7.71,26700.0
2013-05-03 13:45:00,7.72,7.72,7.7,7.71,86600.0,7.72,7.72,7.7,7.71,86600.0
2013-05-03 13:50:00,7.71,7.71,7.69,7.69,87800.0,7.71,7.71,7.69,7.69,87800.0
2013-05-03 13:55:00,7.68,7.69,7.68,7.69,26400.0,7.68,7.69,7.68,7.69,26400.0
2013-05-03 14:00:00,7.69,7.69,7.68,7.68,37000.0,7.69,7.69,7.68,7.68,37000.0
2013-05-03 14:05:00,7.69,7.69,7.68,7.68,16200.0,7.69,7.69,7.68,7.68,16200.0
2013-05-03 14:10:00,7.68,7.69,7.67,7.67,31900.0,7.68,7.69,7.67,7.67,31900.0
2013-05-03 14:15:00,7.67,7.68,7.67,7.68,14100.0,7.67,7.68,7.67,7.68,14100.0
2013-05-03 14:20:00,7.67,7.69,7.66,7.68,253500.0,7.67,7.69,7.66,7.68,253500.0
2013-05-03 14:25:00,7.68,7.69,7.68,7.68,14800.0,7.68,7.69,7.68,7.68,14800.0
2013-05-03 14:30:00,7.69,7.69,7.67,7.68,63400.0,7.69,7.69,7.67,7.68,63400.0
2013-05-03 14:35:00,7.67,7.68,7.67,7.68,43200.0,7.67,7.68,7.67,7.68,43200.0
2013-05-03 14:40:00,7.68,7.68,7.67,7.68,46900.0,7.68,7.68,7.67,7.68,46900.0
2013-05-03 14:45:00,7.67,7.68,7.65,7.68,241900.0,7.67,7.68,7.65,7.68,241900.0
2013-05-03 14:50:00,7.68,7.69,7.67,7.69,131700.0,7.68,7.69,7.67,7.69,131700.0
2013-05-03 14:55:00,7.69,7.7,7.68,7.69,152700.0,7.69,7.7,7.68,7.69,152700.0
2013-05-03 15:00:00,7.69,7.69,7.68,7.69,24800.0,7.69,7.69,7.68,7.69,24800.0
2013-05-03 15:05:00,7.68,7.69,7.67,7.67,74700.0,7.68,7.69,7.67,7.67,74700.0
2013-05-03 15:10:00,7.67,7.68,7.67,7.68,57500.0,7.67,7.68,7.67,7.68,57500.0
2013-05-03 15:15:00,7.67,7.68,7.66,7.67,108200.0,7.67,7.68,7.66,7.67,108200.0
2013-05-03 15:20:00,7.67,7.67,7.66,7.67,83200.0,7.67,7.67,7.66,7.67,83200.0
2013-05-03 15:25:00,7.66,7.69,7.66,7.68,419900.0,7.66,7.69,7.66,7.68,419900.0
2013-05-03 15:30:00,7.68,7.72,7.67,7.7,1404500.0,7.68,7.72,7.67,7.7,1404500.0
2013-05-03 15:35:00,7.69,7.7,7.69,7.7,193200.0,7.69,7.7,7.69,7.7,193200.0
2013-05-03 15:40:00,7.69,7.7,7.69,7.69,40100.0,7.69,7.7,7.69,7.69,40100.0
2013-05-03 15:45:00,7.7,7.71,7.69,7.7,362900.0,7.7,7.71,7.69,7.7,362900.0
2013-05-03 15:50:00,7.7,7.71,7.69,7.7,232400.0,7.7,7.71,7.69,7.7,232400.0
2013-05-03 15:55:00,7.69,7.7,7.68,7.69,465600.0,7.69,7.7,7.68,7.69,465600.0
2013-05-06 09:30:00,7.69,7.71,7.63,7.64,128900.0,7.69,7.71,7.63,7.64,128900.0
2013-05-06 09:35:00,7.64,7.67,7.64,7.67,113700.0,7.64,7.67,7.64,7.67,113700.0
2013-05-06 09:40:00,7.67,7.7,7.67,7.68,67600.0,7.67,7.7,7.67,7.68,67600.0
2013-05-06 09:45:00,7.68,7.68,7.67,7.68,26200.0,7.68,7.68,7.67,7.68,26200.0
2013-05-06 09:50:00,7.68,7.71,7.67,7.69,189200.0,7.68,7.71,7.67,7.69,189200.0
2013-05-06 09:55:00,7.7,7.73,7.7,7.72,181400.0,7.7,7.73,7.7,7.72,181400.0
2013-05-06 10:00:00,7.71,7.72,7.71,7.72,44900.0,7.71,7.72,7.71,7.72,44900.0
2013-05-06 10:05:00,7.71,7.72,7.71,7.71,25800.0,7.71,7.72,7.71,7.71,25800.0
2013-05-06 10:10:00,7.71,7.72,7.71,7.72,60500.0,7.71,7.72,7.71,7.72,60500.0
2013-05-06 10:15:00,7.71,7.75,7.71,7.74,195700.0,7.71,7.75,7.71,7.74,195700.0
2013-05-06 10:20:00,7.74,7.76,7.73,7.76,136800.0,7.74,7.76,7.73,7.76,136800.0
2013-05-06 10:25:00,7.75,7.76,7.74,7.76,70700.0,7.75,7.76,7.74,7.76,70700.0
2013-05-06 10:30:00,7.75,7.76,7.75,7.76,34800.0,7.75,7.76,7.75,7.76,34800.0
2013-05-06 10:35:00,7.76,7.77,7.75,7.76,77700.0,7.76,7.77,7.75,7.76,77700.0
2013-05-06 10:40:00,7.76,7.76,7.75,7.76,11200.0,7.76,7.76,7.75,7.76,11200.0
2013-05-06 10:45:00,7.76,7.76,7.75,7.75,175600.0,7.76,7.76,7.75,7.75,175600.0
2013-05-06 10:50:00,7.75,7.75,7.73,7.74,109900.0,7.75,7.75,7.73,7.74,109900.0
2013-05-06 10:55:00,7.74,7.75,7.73,7.74,58800.0,7.74,7.75,7.73,7.74,58800.0
2013-05-06 11:00:00,7.74,7.77,7.73,7.75,1235100.0,7.74,7.77,7.73,7.75,1235100.0
2013-05-06 11:05:00,7.75,7.75,7.74,7.75,35500.0,7.75,7.75,7.74,7.75,35500.0
2013-05-06 11:10:00,7.75,7.75,7.74,7.75,22600.0,7.75,7.75,7.74,7.75,22600.0
2013-05-06 11:15:00,7.75,7.77,7.74,7.77,106500.0,7.75,7.77,7.74,7.77,106500.0
2013-05-06 11:20:00,7.77,7.77,7.76,7.77,27600.0,7.77,7.77,7.76,7.77,27600.0
2013-05-06 11:25:00,7.77,7.78,7.76,7.77,48600.0,7.77,7.78,7.76,7.77,48600.0
2013-05-06 11:30:00,7.77,7.78,7.75,7.76,89400.0,7.77,7.78,7.75,7.76,89400.0
2013-05-06 11:35:00,7.75,7.77,7.75,7.77,69600.0,7.75,7.77,7.75,7.77,69600.0
2013-05-06 11:40:00,7.76,7.77,7.52,7.76,457800.0,7.76,7.77,7.52,7.76,457800.0
2013-05-06 11:45:00,7.75,7.76,7.75,7.75,103400.0,7.75,7.76,7.75,7.75,103400.0
2013-05-06 11:50:00,7.75,7.76,7.75,7.76,38700.0,7.75,7.76,7.75,7.76,38700.0
2013-05-06 11:55:00,7.76,7.76,7.75,7.76,13500.0,7.76,7.76,7.75,7.76,13500.0
2013-05-06 12:00:00,7.75,7.76,7.75,7.76,31600.0,7.75,7.76,7.75,7.76,31600.0
2013-05-06 12:05:00,7.75,7.76,7.75,7.76,61100.0,7.75,7.76,7.75,7.76,61100.0
2013-05-06 12:10:00,7.75,7.76,7.75,7.76,11900.0,7.75,7.76,7.75,7.76,11900.0
2013-05-06 12:15:00,7.76,7.76,7.75,7.76,96300.0,7.76,7.76,7.75,7.76,96300.0
2013-05-06 12:20:00,7.75,7.76,7.75,7.75,42000.0,7.75,7.76,7.75,7.75,42000.0
2013-05-06 12:25:00,7.76,7.76,7.75,7.76,21500.0,7.76,7.76,7.75,7.76,21500.0
2013-05-06 12:30:00,7.76,7.76,7.75,7.76,20800.0,7.76,7.76,7.75,7.76,20800.0
2013-05-06 12:35:00,7.75,7.76,7.75,7.76,46200.0,7.75,7.76,7.75,7.76,46200.0
2013-05-06 12:40:00,7.76,7.76,7.75,7.76,19000.0,7.76,7.76,7.75,7.76,19000.0
2013-05-06 12:45:00,7.76,7.76,7.75,7.76,18000.0,7.76,7.76,7.75,7.76,18000.0
2013-05-06 12:50:00,7.76,7.76,7.75,7.76,8400.0,7.76,7.76,7.75,7.76,8400.0
2013-05-06 12:55:00,7.76,7.76,7.74,7.75,96500.0,7.76,7.76,7.74,7.75,96500.0
2013-05-06 13:00:00,7.74,7.75,7.73,7.73,54800.0,7.74,7.75,7.73,7.73,54800.0
2013-05-06 13:05:00,7.73,7.74,7.72,7.72,25500.0,7.73,7.74,7.72,7.72,25500.0
2013-05-06 13:10:00,7.72,7.73,7.72,7.73,6500.0,7.72,7.73,7.72,7.73,6500.0
2013-05-06 13:15:00,7.72,7.73,7.72,7.73,9200.0,7.72,7.73,7.72,7.73,9200.0
2013-05-06 13:20:00,7.72,7.73,7.72,7.73,14400.0,7.72,7.73,7.72,7.73,14400.0
2013-05-06 13:25:00,7.72,7.73,7.72,7.73,46500.0,7.72,7.73,7.72,7.73,46500.0
2013-05-06 13:30:00,7.73,7.76,7.72,7.76,326200.0,7.73,7.76,7.72,7.76,326200.0
2013-05-06 13:35:00,7.76,7.76,7.75,7.76,38800.0,7.76,7.76,7.75,7.76,38800.0
2013-05-06 13:40:00,7.76,7.76,7.75,7.76,17100.0,7.76,7.76,7.75,7.76,17100.0
2013-05-06 13:45:00,7.76,7.77,7.75,7.77,53400.0,7.76,7.77,7.75,7.77,53400.0
2013-05-06 13:50:00,7.76,7.77,7.76,7.77,11500.0,7.76,7.77,7.76,7.77,11500.0
2013-05-06 13:55:00,7.76,7.77,7.75,7.75,99500.0,7.76,7.77,7.75,7.75,99500.0
2013-05-06 14:00:00,7.75,7.76,7.73,7.73,77200.0,7.75,7.76,7.73,7.73,77200.0
2013-05-06 14:05:00,7.74,7.75,7.73,7.75,77700.0,7.74,7.75,7.73,7.75,77700.0
2013-05-06 14:10:00,7.74,7.75,7.74,7.75,26600.0,7.74,7.75,7.74,7.75,26600.0
2013-05-06 14:15:00,7.75,7.75,7.73,7.74,103300.0,7.75,7.75,7.73,7.74,103300.0
2013-05-06 14:20:00,7.74,7.74,7.73,7.73,11400.0,7.74,7.74,7.73,7.73,11400.0
2013-05-06 14:25:00,7.73,7.74,7.73,7.74,24900.0,7.73,7.74,7.73,7.74,24900.0
2013-05-06 14:30:00,7.73,7.74,7.73,7.74,22100.0,7.73,7.74,7.73,7.74,22100.0
2013-05-06 14:35:00,7.73,7.74,7.73,7.74,35600.0,7.73,7.74,7.73,7.74,35600.0
2013-05-06 14:40:00,7.73,7.75,7.73,7.75,114600.0,7.73,7.75,7.73,7.75,114600.0
2013-05-06 14:45:00,7.74,7.75,7.74,7.75,104400.0,7.74,7.75,7.74,7.75,104400.0
2013-05-06 14:50:00,7.74,7.75,7.74,7.75,27400.0,7.74,7.75,7.74,7.75,27400.0
2013-05-06 14:55:00,7.74,7.75,7.74,7.75,33900.0,7.74,7.75,7.74,7.75,33900.0
2013-05-06 15:00:00,7.75,7.75,7.74,7.75,39500.0,7.75,7.75,7.74,7.75,39500.0
2013-05-06 15:05:00,7.75,7.75,7.74,7.75,33900.0,7.75,7.75,7.74,7.75,33900.0
2013-05-06 15:10:00,7.74,7.75,7.74,7.74,19600.0,7.74,7.75,7.74,7.74,19600.0
2013-05-06 15:15:00,7.75,7.75,7.74,7.74,38800.0,7.75,7.75,7.74,7.74,38800.0
2013-05-06 15:20:00,7.75,7.75,7.74,7.75,66400.0,7.75,7.75,7.74,7.75,66400.0
2013-05-06 15:25:00,7.74,7.75,7.74,7.75,47000.0,7.74,7.75,7.74,7.75,47000.0
2013-05-06 15:30:00,7.74,7.75,7.74,7.75,86800.0,7.74,7.75,7.74,7.75,86800.0
2013-05-06 15:35:00,7.75,7.76,7.74,7.74,375800.0,7.75,7.76,7.74,7.74,375800.0
2013-05-06 15:40:00,7.75,7.75,7.74,7.74,59400.0,7.75,7.75,7.74,7.74,59400.0
2013-05-06 15:45:00,7.74,7.75,7.74,7.75,57900.0,7.74,7.75,7.74,7.75,57900.0
2013-05-06 15:50:00,7.74,7.75,7.72,7.73,158100.0,7.74,7.75,7.72,7.73,158100.0
2013-05-06 15:55:00,7.72,7.73,7.72,7.73,352600.0,7.72,7.73,7.72,7.73,352600.0
2013-05-07 09:30:00,7.74,7.75,7.73,7.73,270200.0,7.74,7.75,7.73,7.73,270200.0
2013-05-07 09:35:00,7.74,7.75,7.73,7.75,59700.0,7.74,7.75,7.73,7.75,59700.0
2013-05-07 09:40:00,7.75,7.75,7.73,7.74,65600.0,7.75,7.75,7.73,7.74,65600.0
2013-05-07 09:45:00,7.74,7.75,7.73,7.75,68500.0,7.74,7.75,7.73,7.75,68500.0
2013-05-07 09:50:00,7.75,7.75,7.74,7.75,20800.0,7.75,7.75,7.74,7.75,20800.0
2013-05-07 09:55:00,7.75,7.75,7.74,7.75,51600.0,7.75,7.75,7.74,7.75,51600.0
2013-05-07 10:00:00,7.75,7.75,7.74,7.75,27000.0,7.75,7.75,7.74,7.75,27000.0
2013-05-07 10:05:00,7.74,7.75,7.74,7.75,21000.0,7.74,7.75,7.74,7.75,21000.0
2013-05-07 10:10:00,7.75,7.75,7.72,7.73,284000.0,7.75,7.75,7.72,7.73,284000.0
2013-05-07 10:15:00,7.72,7.73,7.7,7.7,166200.0,7.72,7.73,7.7,7.7,166200.0
2013-05-07 10:20:00,7.71,7.71,7.7,7.71,18100.0,7.71,7.71,7.7,7.71,18100.0
2013-05-07 10:25:00,7.71,7.72,7.7,7.72,133800.0,7.71,7.72,7.7,7.72,133800.0
2013-05-07 10:30:00,7.72,7.72,7.7,7.7,101200.0,7.72,7.72,7.7,7.7,101200.0
2013-05-07 10:35:00,7.71,7.72,7.7,7.7,541700.0,7.71,7.72,7.7,7.7,541700.0
2013-05-07 10:40:00,7.7,7.7,7.63,7.65,1740100.0,7.7,7.7,7.63,7.65,1740100.0
2013-05-07 10:45:00,7.65,7.68,7.64,7.68,237100.0,7.65,7.68,7.64,7.68,237100.0
2013-05-07 10:50:00,7.68,7.69,7.67,7.69,108600.0,7.68,7.69,7.67,7.69,108600.0
2013-05-07 10:55:00,7.68,7.69,7.67,7.69,151100.0,7.68,7.69,7.67,7.69,151100.0
2013-05-07 11:00:00,7.69,7.7,7.68,7.7,97600.0,7.69,7.7,7.68,7.7,97600.0
2013-05-07 11:05:00,7.7,7.7,7.69,7.7,31600.0,7.7,7.7,7.69,7.7,31600.0
2013-05-07 11:10:00,7.7,7.7,7.69,7.7,15300.0,7.7,7.7,7.69,7.7,15300.0
2013-05-07 11:15:00,7.7,7.7,7.69,7.7,18100.0,7.7,7.7,7.69,7.7,18100.0
2013-05-07 11:20:00,7.7,7.7,7.69,7.7,57000.0,7.7,7.7,7.69,7.7,57000.0
2013-05-07 11:25:00,7.7,7.7,7.68,7.69,234700.0,7.7,7.7,7.68,7.69,234700.0
2013-05-07 11:30:00,7.68,7.69,7.68,7.69,275800.0,7.68,7.69,7.68,7.69,275800.0
2013-05-07 11:35:00,7.69,7.69,7.68,7.68,24600.0,7.69,7.69,7.68,7.68,24600.0
2013-05-07 11:40:00,7.68,7.69,7.68,7.69,21300.0,7.68,7.69,7.68,7.69,21300.0
2013-05-07 11:45:00,7.69,7.69,7.68,7.69,14500.0,7.69,7.69,7.68,7.69,14500.0
2013-05-07 11:50:00,7.69,7.69,7.68,7.69,26900.0,7.69,7.69,7.68,7.69,26900.0
2013-05-07 11:55:00,7.69,7.69,7.68,7.69,63100.0,7.69,7.69,7.68,7.69,63100.0
2013-05-07 12:00:00,7.68,7.69,7.68,7.69,28000.0,7.68,7.69,7.68,7.69,28000.0
2013-05-07 12:05:00,7.69,7.69,7.68,7.69,16900.0,7.69,7.69,7.68,7.69,16900.0
2013-05-07 12:10:00,7.69,7.69,7.68,7.69,30800.0,7.69,7.69,7.68,7.69,30800.0
2013-05-07 12:15:00,7.69,7.69,7.68,7.69,67600.0,7.69,7.69,7.68,7.69,67600.0
2013-05-07 12:20:00,7.68,7.69,7.68,7.69,14400.0,7.68,7.69,7.68,7.69,14400.0
2013-05-07 12:25:00,7.69,7.69,7.68,7.69,71800.0,7.69,7.69,7.68,7.69,71800.0
2013-05-07 12:30:00,7.69,7.69,7.68,7.69,12400.0,7.69,7.69,7.68,7.69,12400.0
2013-05-07 12:35:00,7.69,7.69,7.68,7.69,48100.0,7.69,7.69,7.68,7.69,48100.0
2013-05-07 12:40:00,7.69,7.69,7.68,7.69,16700.0,7.69,7.69,7.68,7.69,16700.0
2013-05-07 12:45:00,7.69,7.69,7.68,7.69,62100.0,7.69,7.69,7.68,7.69,62100.0
2013-05-07 12:50:00,7.69,7.69,7.68,7.69,102900.0,7.69,7.69,7.68,7.69,102900.0
2013-05-07 12:55:00,7.68,7.69,7.68,7.69,33600.0,7.68,7.69,7.68,7.69,33600.0
2013-05-07 13:00:00,7.69,7.7,7.69,7.7,61400.0,7.69,7.7,7.69,7.7,61400.0
2013-05-07 13:05:00,7.7,7.7,7.69,7.7,81100.0,7.7,7.7,7.69,7.7,81100.0
2013-05-07 13:10:00,7.7,7.7,7.69,7.7,38100.0,7.7,7.7,7.69,7.7,38100.0
2013-05-07 13:15:00,7.7,7.7,7.69,7.7,27700.0,7.7,7.7,7.69,7.7,27700.0
2013-05-07 13:20:00,7.69,7.7,7.68,7.68,98100.0,7.69,7.7,7.68,7.68,98100.0
2013-05-07 13:25:00,7.68,7.69,7.68,7.69,31900.0,7.68,7.69,7.68,7.69,31900.0
2013-05-07 13:30:00,7.69,7.69,7.68,7.69,22200.0,7.69,7.69,7.68,7.69,22200.0
2013-05-07 13:35:00,7.69,7.69,7.68,7.69,34900.0,7.69,7.69,7.68,7.69,34900.0
2013-05-07 13:40:00,7.69,7.69,7.68,7.69,64800.0,7.69,7.69,7.68,7.69,64800.0
2013-05-07 13:45:00,7.69,7.69,7.68,7.69,32800.0,7.69,7.69,7.68,7.69,32800.0
2013-05-07 13:50:00,7.69,7.69,7.68,7.69,21000.0,7.69,7.69,7.68,7.69,21000.0
2013-05-07 13:55:00,7.69,7.69,7.68,7.69,58600.0,7.69,7.69,7.68,7.69,58600.0
2013-05-07 14:00:00,7.69,7.7,7.68,7.7,176300.0,7.69,7.7,7.68,7.7,176300.0
2013-05-07 14:05:00,7.7,7.7,7.69,7.7,35400.0,7.7,7.7,7.69,7.7,35400.0
2013-05-07 14:10:00,7.7,7.7,7.69,7.7,24600.0,7.7,7.7,7.69,7.7,24600.0
2013-05-07 14:15:00,7.7,7.7,7.69,7.7,74600.0,7.7,7.7,7.69,7.7,74600.0
2013-05-07 14:20:00,7.7,7.7,7.69,7.7,103000.0,7.7,7.7,7.69,7.7,103000.0
2013-05-07 14:25:00,7.7,7.7,7.69,7.7,18900.0,7.7,7.7,7.69,7.7,18900.0
2013-05-07 14:30:00,7.7,7.7,7.69,7.7,54700.0,7.7,7.7,7.69,7.7,54700.0
2013-05-07 14:35:00,7.7,7.7,7.69,7.69,27500.0,7.7,7.7,7.69,7.69,27500.0
2013-05-07 14:40:00,7.7,7.7,7.69,7.7,29700.0,7.7,7.7,7.69,7.7,29700.0
2013-05-07 14:45:00,7.69,7.7,7.69,7.7,41800.0,7.69,7.7,7.69,7.7,41800.0
2013-05-07 14:50:00,7.7,7.7,7.69,7.7,49900.0,7.7,7.7,7.69,7.7,49900.0
2013-05-07 14:55:00,7.7,7.7,7.69,7.7,30500.0,7.7,7.7,7.69,7.7,30500.0
2013-05-07 15:00:00,7.7,7.7,7.69,7.7,69900.0,7.7,7.7,7.69,7.7,69900.0
2013-05-07 15:05:00,7.7,7.7,7.69,7.7,41100.0,7.7,7.7,7.69,7.7,41100.0
2013-05-07 15:10:00,7.7,7.7,7.69,7.7,158900.0,7.7,7.7,7.69,7.7,158900.0
2013-05-07 15:15:00,7.7,7.7,7.69,7.7,57400.0,7.7,7.7,7.69,7.7,57400.0
2013-05-07 15:20:00,7.69,7.7,7.69,7.7,25200.0,7.69,7.7,7.69,7.7,25200.0
2013-05-07 15:25:00,7.69,7.7,7.69,7.7,106900.0,7.69,7.7,7.69,7.7,106900.0
2013-05-07 15:30:00,7.7,7.7,7.69,7.7,32600.0,7.7,7.7,7.69,7.7,32600.0
2013-05-07 15:35:00,7.7,7.7,7.69,7.7,50300.0,7.7,7.7,7.69,7.7,50300.0
2013-05-07 15:40:00,7.7,7.7,7.69,7.7,37800.0,7.7,7.7,7.69,7.7,37800.0
2013-05-07 15:45:00,7.7,7.7,7.69,7.7,85900.0,7.7,7.7,7.69,7.7,85900.0
2013-05-07 15:50:00,7.69,7.7,7.69,7.7,72500.0,7.69,7.7,7.69,7.7,72500.0
2013-05-07 15:55:00,7.69,7.7,7.69,7.7,481400.0,7.69,7.7,7.69,7.7,481400.0
2013-05-08 09:30:00,7.69,7.72,7.67,7.7,260100.0,7.69,7.72,7.67,7.7,260100.0
2013-05-08 09:35:00,7.7,7.71,7.69,7.71,44800.0,7.7,7.71,7.69,7.71,44800.0
2013-05-08 09:40:00,7.71,7.72,7.7,7.72,65600.0,7.71,7.72,7.7,7.72,65600.0
2013-05-08 09:45:00,7.71,7.72,7.69,7.69,212000.0,7.71,7.72,7.69,7.69,212000.0
2013-05-08 09:50:00,7.69,7.7,7.69,7.7,20700.0,7.69,7.7,7.69,7.7,20700.0
2013-05-08 09:55:00,7.7,7.71,7.69,7.7,176100.0,7.7,7.71,7.69,7.7,176100.0
2013-05-08 10:00:00,7.7,7.71,7.69,7.71,90800.0,7.7,7.71,7.69,7.71,90800.0
2013-05-08 10:05:00,7.71,7.73,7.71,7.71,390800.0,7.71,7.73,7.71,7.71,390800.0
2013-05-08 10:10:00,7.71,7.71,7.7,7.71,34300.0,7.71,7.71,7.7,7.71,34300.0
2013-05-08 10:15:00,7.71,7.74,7.7,7.74,588900.0,7.71,7.74,7.7,7.74,588900.0
2013-05-08 10:20:00,7.73,7.74,7.72,7.73,167900.0,7.73,7.74,7.72,7.73,167900.0
2013-05-08 10:25:00,7.73,7.77,7.73,7.75,715700.0,7.73,7.77,7.73,7.75,715700.0
2013-05-08 10:30:00,7.75,7.8,7.75,7.8,758500.0,7.75,7.8,7.75,7.8,758500.0
2013-05-08 10:35:00,7.8,7.8,7.77,7.78,360500.0,7.8,7.8,7.77,7.78,360500.0
2013-05-08 10:40:00,7.77,7.79,7.77,7.78,345200.0,7.77,7.79,7.77,7.78,345200.0
2013-05-08 10:45:00,7.79,7.79,7.78,7.79,114300.0,7.79,7.79,7.78,7.79,114300.0
2013-05-08 10:50:00,7.79,7.79,7.78,7.79,162500.0,7.79,7.79,7.78,7.79,162500.0
2013-05-08 10:55:00,7.78,7.79,7.78,7.78,123900.0,7.78,7.79,7.78,7.78,123900.0
2013-05-08 11:00:00,7.78,7.79,7.76,7.77,179300.0,7.78,7.79,7.76,7.77,179300.0
2013-05-08 11:05:00,7.76,7.77,7.76,7.77,64800.0,7.76,7.77,7.76,7.77,64800.0
2013-05-08 11:10:00,7.77,7.77,7.76,7.77,95800.0,7.77,7.77,7.76,7.77,95800.0
2013-05-08 11:15:00,7.77,7.78,7.76,7.78,203600.0,7.77,7.78,7.76,7.78,203600.0
2013-05-08 11:20:00,7.77,7.79,7.77,7.79,110600.0,7.77,7.79,7.77,7.79,110600.0
2013-05-08 11:25:00,7.79,7.79,7.78,7.79,43300.0,7.79,7.79,7.78,7.79,43300.0
2013-05-08 11:30:00,7.78,7.79,7.78,7.79,125200.0,7.78,7.79,7.78,7.79,125200.0
2013-05-08 11:35:00,7.79,7.79,7.78,7.78,96800.0,7.79,7.79,7.78,7.78,96800.0
2013-05-08 11:40:00,7.78,7.79,7.78,7.79,39900.0,7.78,7.79,7.78,7.79,39900.0
2013-05-08 11:45:00,7.79,7.8,7.79,7.8,113500.0,7.79,7.8,7.79,7.8,113500.0
2013-05-08 11:50:00,7.8,7.8,7.79,7.8,54400.0,7.8,7.8,7.79,7.8,54400.0
2013-05-08 11:55:00,7.8,7.8,7.79,7.8,85000.0,7.8,7.8,7.79,7.8,85000.0
2013-05-08 12:00:00,7.79,7.8,7.79,7.8,100500.0,7.79,7.8,7.79,7.8,100500.0
2013-05-08 12:05:00,7.79,7.8,7.78,7.8,138300.0,7.79,7.8,7.78,7.8,138300.0
2013-05-08 12:10:00,7.79,7.8,7.79,7.8,10100.0,7.79,7.8,7.79,7.8,10100.0
2013-05-08 12:15:00,7.79,7.8,7.79,7.79,18500.0,7.79,7.8,7.79,7.79,18500.0
2013-05-08 12:20:00,7.79,7.8,7.79,7.8,76500.0,7.79,7.8,7.79,7.8,76500.0
2013-05-08 12:25:00,7.8,7.8,7.79,7.79,70400.0,7.8,7.8,7.79,7.79,70400.0
2013-05-08 12:30:00,7.8,7.8,7.78,7.79,170900.0,7.8,7.8,7.78,7.79,170900.0
2013-05-08 12:35:00,7.78,7.8,7.78,7.8,136700.0,7.78,7.8,7.78,7.8,136700.0
2013-05-08 12:40:00,7.8,7.8,7.79,7.8,11000.0,7.8,7.8,7.79,7.8,11000.0
2013-05-08 12:45:00,7.8,7.82,7.79,7.81,154400.0,7.8,7.82,7.79,7.81,154400.0
2013-05-08 12:50:00,7.82,7.82,7.81,7.82,40600.0,7.82,7.82,7.81,7.82,40600.0
2013-05-08 12:55:00,7.82,7.82,7.8,7.8,112200.0,7.82,7.82,7.8,7.8,112200.0
2013-05-08 13:00:00,7.8,7.81,7.8,7.8,35100.0,7.8,7.81,7.8,7.8,35100.0
2013-05-08 13:05:00,7.8,7.81,7.8,7.81,31100.0,7.8,7.81,7.8,7.81,31100.0
2013-05-08 13:10:00,7.8,7.81,7.79,7.8,84600.0,7.8,7.81,7.79,7.8,84600.0
2013-05-08 13:15:00,7.79,7.82,7.79,7.81,181400.0,7.79,7.82,7.79,7.81,181400.0
2013-05-08 13:20:00,7.82,7.83,7.81,7.83,116000.0,7.82,7.83,7.81,7.83,116000.0
2013-05-08 13:25:00,7.82,7.83,7.82,7.83,36300.0,7.82,7.83,7.82,7.83,36300.0
2013-05-08 13:30:00,7.82,7.83,7.81,7.81,96500.0,7.82,7.83,7.81,7.81,96500.0
2013-05-08 13:35:00,7.81,7.82,7.78,7.82,790100.0,7.81,7.82,7.78,7.82,790100.0
2013-05-08 13:40:00,7.81,7.81,7.8,7.8,55200.0,7.81,7.81,7.8,7.8,55200.0
2013-05-08 13:45:00,7.8,7.81,7.8,7.81,25200.0,7.8,7.81,7.8,7.81,25200.0
2013-05-08 13:50:00,7.8,7.81,7.8,7.8,98600.0,7.8,7.81,7.8,7.8,98600.0
2013-05-08 13:55:00,7.8,7.81,7.79,7.79,55900.0,7.8,7.81,7.79,7.79,55900.0
2013-05-08 14:00:00,7.8,7.8,7.79,7.8,39700.0,7.8,7.8,7.79,7.8,39700.0
2013-05-08 14:05:00,7.8,7.8,7.79,7.8,25600.0,7.8,7.8,7.79,7.8,25600.0
2013-05-08 14:10:00,7.8,7.8,7.78,7.79,237200.0,7.8,7.8,7.78,7.79,237200.0
2013-05-08 14:15:00,7.79,7.79,7.78,7.78,140500.0,7.79,7.79,7.78,7.78,140500.0
2013-05-08 14:20:00,7.79,7.81,7.79,7.81,159300.0,7.79,7.81,7.79,7.81,159300.0
2013-05-08 14:25:00,7.81,7.81,7.8,7.81,43500.0,7.81,7.81,7.8,7.81,43500.0
2013-05-08 14:30:00,7.81,7.81,7.8,7.81,61500.0,7.81,7.81,7.8,7.81,61500.0
2013-05-08 14:35:00,7.81,7.81,7.8,7.81,100200.0,7.81,7.81,7.8,7.81,100200.0
2013-05-08 14:40:00,7.81,7.81,7.8,7.81,34600.0,7.81,7.81,7.8,7.81,34600.0
2013-05-08 14:45:00,7.81,7.81,7.8,7.8,49600.0,7.81,7.81,7.8,7.8,49600.0
2013-05-08 14:50:00,7.81,7.81,7.8,7.8,89300.0,7.81,7.81,7.8,7.8,89300.0
2013-05-08 14:55:00,7.81,7.81,7.8,7.81,38900.0,7.81,7.81,7.8,7.81,38900.0
2013-05-08 15:00:00,7.81,7.81,7.8,7.81,43900.0,7.81,7.81,7.8,7.81,43900.0
2013-05-08 15:05:00,7.8,7.81,7.8,7.81,76700.0,7.8,7.81,7.8,7.81,76700.0
2013-05-08 15:10:00,7.81,7.82,7.8,7.81,278700.0,7.81,7.82,7.8,7.81,278700.0
2013-05-08 15:15:00,7.81,7.82,7.81,7.82,82000.0,7.81,7.82,7.81,7.82,82000.0
2013-05-08 15:20:00,7.82,7.85,7.82,7.85,230900.0,7.82,7.85,7.82,7.85,230900.0
2013-05-08 15:25:00,7.85,7.85,7.84,7.85,83700.0,7.85,7.85,7.84,7.85,83700.0
2013-05-08 15:30:00,7.85,7.86,7.84,7.86,210400.0,7.85,7.86,7.84,7.86,210400.0
2013-05-08 15:35:00,7.86,7.86,7.85,7.86,82500.0,7.86,7.86,7.85,7.86,82500.0
2013-05-08 15:40:00,7.86,7.86,7.85,7.86,160800.0,7.86,7.86,7.85,7.86,160800.0
2013-05-08 15:45:00,7.86,7.86,7.85,7.85,220300.0,7.86,7.86,7.85,7.85,220300.0
2013-05-08 15:50:00,7.85,7.86,7.84,7.85,280500.0,7.85,7.86,7.84,7.85,280500.0
2013-05-08 15:55:00,7.85,7.85,7.82,7.84,1223100.0,7.85,7.85,7.82,7.84,1223100.0
2013-05-09 09:30:00,7.88,7.93,7.87,7.91,338200.0,7.88,7.93,7.87,7.91,338200.0
2013-05-09 09:35:00,7.92,7.93,7.88,7.93,169900.0,7.92,7.93,7.88,7.93,169900.0
2013-05-09 09:40:00,7.93,8.0,7.92,7.99,899100.0,7.93,8.0,7.92,7.99,899100.0
2013-05-09 09:45:00,7.99,8.04,7.98,8.04,657800.0,7.99,8.04,7.98,8.04,657800.0
2013-05-09 09:50:00,8.04,8.05,8.04,8.04,156800.0,8.04,8.05,8.04,8.04,156800.0
2013-05-09 09:55:00,8.04,8.07,8.04,8.05,211000.0,8.04,8.07,8.04,8.05,211000.0
2013-05-09 10:00:00,8.06,8.06,8.04,8.04,153200.0,8.06,8.06,8.04,8.04,153200.0
2013-05-09 10:05:00,8.04,8.05,8.03,8.05,260500.0,8.04,8.05,8.03,8.05,260500.0
2013-05-09 10:10:00,8.04,8.08,8.04,8.08,478500.0,8.04,8.08,8.04,8.08,478500.0
2013-05-09 10:15:00,8.08,8.08,8.07,8.07,44400.0,8.08,8.08,8.07,8.07,44400.0
2013-05-09 10:20:00,8.07,8.08,8.04,8.04,265000.0,8.07,8.08,8.04,8.04,265000.0
2013-05-09 10:25:00,8.04,8.05,8.02,8.04,667400.0,8.04,8.05,8.02,8.04,667400.0
2013-05-09 10:30:00,8.04,8.05,8.01,8.03,802100.0,8.04,8.05,8.01,8.03,802100.0
2013-05-09 10:35:00,8.03,8.05,8.02,8.04,634700.0,8.03,8.05,8.02,8.04,634700.0
2013-05-09 10:40:00,8.04,8.05,8.02,8.05,504800.0,8.04,8.05,8.02,8.05,504800.0
2013-05-09 10:45:00,8.05,8.07,8.04,8.07,272500.0,8.05,8.07,8.04,8.07,272500.0
2013-05-09 10:50:00,8.06,8.07,8.04,8.07,920100.0,8.06,8.07,8.04,8.07,920100.0
2013-05-09 10:55:00,8.07,8.13,8.06,8.12,2047300.0,8.07,8.13,8.06,8.12,2047300.0
2013-05-09 11:00:00,8.11,8.15,8.1,8.14,1023400.0,8.11,8.15,8.1,8.14,1023400.0
2013-05-09 11:05:00,8.13,8.15,8.12,8.15,178000.0,8.13,8.15,8.12,8.15,178000.0
2013-05-09 11:10:00,8.14,8.15,8.13,8.14,129300.0,8.14,8.15,8.13,8.14,129300.0
2013-05-09 11:15:00,8.14,8.14,8.11,8.12,289500.0,8.14,8.14,8.11,8.12,289500.0
2013-05-09 11:20:00,8.12,8.13,8.11,8.12,421500.0,8.12,8.13,8.11,8.12,421500.0
2013-05-09 11:25:00,8.12,8.12,8.09,8.1,304700.0,8.12,8.12,8.09,8.1,304700.0
2013-05-09 11:30:00,8.1,8.12,8.1,8.11,126800.0,8.1,8.12,8.1,8.11,126800.0
2013-05-09 11:35:00,8.11,8.11,8.1,8.11,207300.0,8.11,8.11,8.1,8.11,207300.0
2013-05-09 11:40:00,8.11,8.11,8.1,8.11,116200.0,8.11,8.11,8.1,8.11,116200.0
2013-05-09 11:45:00,8.1,8.11,8.1,8.11,89900.0,8.1,8.11,8.1,8.11,89900.0
2013-05-09 11:50:00,8.1,8.11,8.1,8.11,193300.0,8.1,8.11,8.1,8.11,193300.0
2013-05-09 11:55:00,8.11,8.11,8.1,8.11,84400.0,8.11,8.11,8.1,8.11,84400.0
2013-05-09 12:00:00,8.1,8.11,8.1,8.11,118300.0,8.1,8.11,8.1,8.11,118300.0
2013-05-09 12:05:00,8.1,8.11,8.09,8.1,87900.0,8.1,8.11,8.09,8.1,87900.0
2013-05-09 12:10:00,8.1,8.11,8.09,8.1,217800.0,8.1,8.11,8.09,8.1,217800.0
2013-05-09 12:15:00,8.11,8.11,8.08,8.08,229300.0,8.11,8.11,8.08,8.08,229300.0
2013-05-09 12:20:00,8.08,8.11,8.07,8.09,505300.0,8.08,8.11,8.07,8.09,505300.0
2013-05-09 12:25:00,8.1,8.11,8.09,8.11,327800.0,8.1,8.11,8.09,8.11,327800.0
2013-05-09 12:30:00,8.11,8.11,8.1,8.11,44800.0,8.11,8.11,8.1,8.11,44800.0
2013-05-09 12:35:00,8.1,8.11,8.1,8.11,46400.0,8.1,8.11,8.1,8.11,46400.0
2013-05-09 12:40:00,8.11,8.12,8.1,8.11,231600.0,8.11,8.12,8.1,8.11,231600.0
2013-05-09 12:45:00,8.1,8.13,8.1,8.13,503900.0,8.1,8.13,8.1,8.13,503900.0
2013-05-09 12:50:00,8.13,8.13,8.12,8.13,209300.0,8.13,8.13,8.12,8.13,209300.0
2013-05-09 12:55:00,8.13,8.15,8.13,8.15,346100.0,8.13,8.15,8.13,8.15,346100.0
2013-05-09 13:00:00,8.14,8.15,8.13,8.14,101900.0,8.14,8.15,8.13,8.14,101900.0
2013-05-09 13:05:00,8.13,8.15,8.13,8.15,58200.0,8.13,8.15,8.13,8.15,58200.0
2013-05-09 13:10:00,8.14,8.17,8.14,8.17,404400.0,8.14,8.17,8.14,8.17,404400.0
2013-05-09 13:15:00,8.17,8.17,8.16,8.17,95200.0,8.17,8.17,8.16,8.17,95200.0
2013-05-09 13:20:00,8.16,8.17,8.16,8.16,77600.0,8.16,8.17,8.16,8.16,77600.0
2013-05-09 13:25:00,8.16,8.17,8.15,8.16,123600.0,8.16,8.17,8.15,8.16,123600.0
2013-05-09 13:30:00,8.17,8.18,8.17,8.18,71400.0,8.17,8.18,8.17,8.18,71400.0
2013-05-09 13:35:00,8.18,8.19,8.16,8.17,240200.0,8.18,8.19,8.16,8.17,240200.0
2013-05-09 13:40:00,8.17,8.2,8.17,8.19,175400.0,8.17,8.2,8.17,8.19,175400.0
2013-05-09 13:45:00,8.2,8.22,8.19,8.21,141300.0,8.2,8.22,8.19,8.21,141300.0
2013-05-09 13:50:00,8.22,8.22,8.21,8.22,81700.0,8.22,8.22,8.21,8.22,81700.0
2013-05-09 13:55:00,8.22,8.23,8.21,8.22,194300.0,8.22,8.23,8.21,8.22,194300.0
2013-05-09 14:00:00,8.22,8.23,8.21,8.22,100700.0,8.22,8.23,8.21,8.22,100700.0
2013-05-09 14:05:00,8.23,8.23,8.22,8.22,73700.0,8.23,8.23,8.22,8.22,73700.0
2013-05-09 14:10:00,8.23,8.23,8.21,8.21,330700.0,8.23,8.23,8.21,8.21,330700.0
2013-05-09 14:15:00,8.21,8.22,8.19,8.2,235900.0,8.21,8.22,8.19,8.2,235900.0
2013-05-09 14:20:00,8.2,8.2,8.17,8.18,309200.0,8.2,8.2,8.17,8.18,309200.0
2013-05-09 14:25:00,8.18,8.18,8.16,8.17,291200.0,8.18,8.18,8.16,8.17,291200.0
2013-05-09 14:30:00,8.18,8.18,8.17,8.17,151300.0,8.18,8.18,8.17,8.17,151300.0
2013-05-09 14:35:00,8.17,8.19,8.17,8.19,705900.0,8.17,8.19,8.17,8.19,705900.0
2013-05-09 14:40:00,8.19,8.2,8.18,8.2,219200.0,8.19,8.2,8.18,8.2,219200.0
2013-05-09 14:45:00,8.2,8.23,8.19,8.21,625400.0,8.2,8.23,8.19,8.21,625400.0
2013-05-09 14:50:00,8.21,8.22,8.2,8.21,432100.0,8.21,8.22,8.2,8.21,432100.0
2013-05-09 14:55:00,8.21,8.21,8.18,8.19,399000.0,8.21,8.21,8.18,8.19,399000.0
2013-05-09 15:00:00,8.19,8.2,8.18,8.2,342800.0,8.19,8.2,8.18,8.2,342800.0
2013-05-09 15:05:00,8.2,8.22,8.19,8.21,1791000.0,8.2,8.22,8.19,8.21,1791000.0
2013-05-09 15:10:00,8.21,8.22,8.2,8.2,512800.0,8.21,8.22,8.2,8.2,512800.0
2013-05-09 15:15:00,8.2,8.24,8.2,8.23,967800.0,8.2,8.24,8.2,8.23,967800.0
2013-05-09 15:20:00,8.23,8.24,8.22,8.24,624600.0,8.23,8.24,8.22,8.24,624600.0
2013-05-09 15:25:00,8.24,8.28,8.23,8.28,744400.0,8.24,8.28,8.23,8.28,744400.0
2013-05-09 15:30:00,8.28,8.32,8.27,8.29,1119300.0,8.28,8.32,8.27,8.29,1119300.0
2013-05-09 15:35:00,8.29,8.3,8.29,8.29,663200.0,8.29,8.3,8.29,8.29,663200.0
2013-05-09 15:40:00,8.29,8.3,8.27,8.3,857200.0,8.29,8.3,8.27,8.3,857200.0
2013-05-09 15:45:00,8.29,8.31,8.29,8.31,398200.0,8.29,8.31,8.29,8.31,398200.0
2013-05-09 15:50:00,8.3,8.31,8.27,8.27,660500.0,8.3,8.31,8.27,8.27,660500.0
2013-05-09 15:55:00,8.28,8.3,8.27,8.3,1117400.0,8.28,8.3,8.27,8.3,1117400.0
2013-05-10 09:30:00,8.5,8.5,8.46,8.46,790100.0,8.5,8.5,8.46,8.46,790100.0
2013-05-10 09:35:00,8.47,8.47,8.42,8.42,372000.0,8.47,8.47,8.42,8.42,372000.0
2013-05-10 09:40:00,8.42,8.47,8.42,8.47,715600.0,8.42,8.47,8.42,8.47,715600.0
2013-05-10 09:45:00,8.46,8.49,8.44,8.45,322400.0,8.46,8.49,8.44,8.45,322400.0
2013-05-10 09:50:00,8.45,8.45,8.41,8.42,355600.0,8.45,8.45,8.41,8.42,355600.0
2013-05-10 09:55:00,8.42,8.49,8.42,8.49,391100.0,8.42,8.49,8.42,8.49,391100.0
2013-05-10 10:00:00,8.49,8.59,8.49,8.59,845100.0,8.49,8.59,8.49,8.59,845100.0
2013-05-10 10:05:00,8.58,8.59,8.53,8.54,952700.0,8.58,8.59,8.53,8.54,952700.0
2013-05-10 10:10:00,8.54,8.57,8.53,8.55,614800.0,8.54,8.57,8.53,8.55,614800.0
2013-05-10 10:15:00,8.55,8.58,8.55,8.58,537600.0,8.55,8.58,8.55,8.58,537600.0
2013-05-10 10:20:00,8.57,8.58,8.54,8.56,453400.0,8.57,8.58,8.54,8.56,453400.0
2013-05-10 10:25:00,8.56,8.58,8.54,8.55,363100.0,8.56,8.58,8.54,8.55,363100.0
2013-05-10 10:30:00,8.54,8.55,8.49,8.5,287200.0,8.54,8.55,8.49,8.5,287200.0
2013-05-10 10:35:00,8.5,8.5,8.47,8.47,667000.0,8.5,8.5,8.47,8.47,667000.0
2013-05-10 10:40:00,8.47,8.48,8.47,8.47,492000.0,8.47,8.48,8.47,8.47,492000.0
2013-05-10 10:45:00,8.47,8.48,8.46,8.46,177800.0,8.47,8.48,8.46,8.46,177800.0
2013-05-10 10:50:00,8.47,8.49,8.46,8.49,394400.0,8.47,8.49,8.46,8.49,394400.0
2013-05-10 10:55:00,8.48,8.49,8.47,8.47,227100.0,8.48,8.49,8.47,8.47,227100.0
2013-05-10 11:00:00,8.47,8.5,8.46,8.47,1669500.0,8.47,8.5,8.46,8.47,1669500.0
2013-05-10 11:05:00,8.47,8.49,8.47,8.48,201200.0,8.47,8.49,8.47,8.48,201200.0
2013-05-10 11:10:00,8.47,8.48,8.42,8.43,660000.0,8.47,8.48,8.42,8.43,660000.0
2013-05-10 11:15:00,8.42,8.43,8.4,8.41,936300.0,8.42,8.43,8.4,8.41,936300.0
2013-05-10 11:20:00,8.4,8.43,8.36,8.42,1063700.0,8.4,8.43,8.36,8.42,1063700.0
2013-05-10 11:25:00,8.42,8.45,8.4,8.44,806200.0,8.42,8.45,8.4,8.44,806200.0
2013-05-10 11:30:00,8.44,8.46,8.43,8.44,1468800.0,8.44,8.46,8.43,8.44,1468800.0
2013-05-10 11:35:00,8.44,8.44,8.43,8.44,50300.0,8.44,8.44,8.43,8.44,50300.0
2013-05-10 11:40:00,8.44,8.44,8.4,8.41,189300.0,8.44,8.44,8.4,8.41,189300.0
2013-05-10 11:45:00,8.41,8.44,8.4,8.44,337000.0,8.41,8.44,8.4,8.44,337000.0
2013-05-10 11:50:00,8.44,8.44,8.43,8.44,95500.0,8.44,8.44,8.43,8.44,95500.0
2013-05-10 11:55:00,8.44,8.44,8.41,8.42,158800.0,8.44,8.44,8.41,8.42,158800.0
2013-05-10 12:00:00,8.41,8.42,8.4,8.41,100500.0,8.41,8.42,8.4,8.41,100500.0
2013-05-10 12:05:00,8.4,8.41,8.37,8.38,163900.0,8.4,8.41,8.37,8.38,163900.0
2013-05-10 12:10:00,8.37,8.4,8.37,8.4,155200.0,8.37,8.4,8.37,8.4,155200.0
2013-05-10 12:15:00,8.4,8.41,8.39,8.4,148300.0,8.4,8.41,8.39,8.4,148300.0
2013-05-10 12:20:00,8.4,8.43,8.39,8.43,199300.0,8.4,8.43,8.39,8.43,199300.0
2013-05-10 12:25:00,8.43,8.43,8.41,8.43,188600.0,8.43,8.43,8.41,8.43,188600.0
2013-05-10 12:30:00,8.42,8.43,8.42,8.43,58800.0,8.42,8.43,8.42,8.43,58800.0
2013-05-10 12:35:00,8.43,8.43,8.38,8.41,578800.0,8.43,8.43,8.38,8.41,578800.0
2013-05-10 12:40:00,8.41,8.42,8.4,8.42,144800.0,8.41,8.42,8.4,8.42,144800.0
2013-05-10 12:45:00,8.42,8.43,8.41,8.42,134700.0,8.42,8.43,8.41,8.42,134700.0
2013-05-10 12:50:00,8.42,8.43,8.41,8.43,70700.0,8.42,8.43,8.41,8.43,70700.0
2013-05-10 12:55:00,8.43,8.43,8.41,8.42,156600.0,8.43,8.43,8.41,8.42,156600.0
2013-05-10 13:00:00,8.42,8.42,8.4,8.4,138500.0,8.42,8.42,8.4,8.4,138500.0
2013-05-10 13:05:00,8.4,8.42,8.4,8.41,435500.0,8.4,8.42,8.4,8.41,435500.0
2013-05-10 13:10:00,8.41,8.41,8.4,8.41,27500.0,8.41,8.41,8.4,8.41,27500.0
2013-05-10 13:15:00,8.41,8.41,8.4,8.41,71000.0,8.41,8.41,8.4,8.41,71000.0
2013-05-10 13:20:00,8.41,8.41,8.4,8.41,176900.0,8.41,8.41,8.4,8.41,176900.0
2013-05-10 13:25:00,8.41,8.41,8.4,8.4,57700.0,8.41,8.41,8.4,8.4,57700.0
2013-05-10 13:30:00,8.41,8.41,8.4,8.41,101700.0,8.41,8.41,8.4,8.41,101700.0
2013-05-10 13:35:00,8.41,8.41,8.4,8.41,157600.0,8.41,8.41,8.4,8.41,157600.0
2013-05-10 13:40:00,8.41,8.43,8.4,8.43,200200.0,8.41,8.43,8.4,8.43,200200.0
2013-05-10 13:45:00,8.43,8.45,8.43,8.44,366200.0,8.43,8.45,8.43,8.44,366200.0
2013-05-10 13:50:00,8.44,8.46,8.42,8.42,1601200.0,8.44,8.46,8.42,8.42,1601200.0
2013-05-10 13:55:00,8.43,8.44,8.42,8.44,626700.0,8.43,8.44,8.42,8.44,626700.0
2013-05-10 14:00:00,8.44,8.44,8.43,8.43,61900.0,8.44,8.44,8.43,8.43,61900.0
2013-05-10 14:05:00,8.44,8.44,8.42,8.42,153900.0,8.44,8.44,8.42,8.42,153900.0
2013-05-10 14:10:00,8.43,8.45,8.42,8.43,206300.0,8.43,8.45,8.42,8.43,206300.0
2013-05-10 14:15:00,8.44,8.44,8.41,8.42,320100.0,8.44,8.44,8.41,8.42,320100.0
2013-05-10 14:20:00,8.42,8.43,8.41,8.42,161200.0,8.42,8.43,8.41,8.42,161200.0
2013-05-10 14:25:00,8.42,8.42,8.4,8.42,168600.0,8.42,8.42,8.4,8.42,168600.0
2013-05-10 14:30:00,8.42,8.44,8.42,8.44,165900.0,8.42,8.44,8.42,8.44,165900.0
2013-05-10 14:35:00,8.44,8.44,8.43,8.44,32900.0,8.44,8.44,8.43,8.44,32900.0
2013-05-10 14:40:00,8.44,8.44,8.42,8.43,89800.0,8.44,8.44,8.42,8.43,89800.0
2013-05-10 14:45:00,8.43,8.44,8.42,8.44,79600.0,8.43,8.44,8.42,8.44,79600.0
2013-05-10 14:50:00,8.44,8.44,8.43,8.44,146100.0,8.44,8.44,8.43,8.44,146100.0
2013-05-10 14:55:00,8.44,8.44,8.43,8.44,207900.0,8.44,8.44,8.43,8.44,207900.0
2013-05-10 15:00:00,8.44,8.45,8.43,8.44,171600.0,8.44,8.45,8.43,8.44,171600.0
2013-05-10 15:05:00,8.44,8.44,8.42,8.43,677100.0,8.44,8.44,8.42,8.43,677100.0
2013-05-10 15:10:00,8.43,8.44,8.42,8.43,362800.0,8.43,8.44,8.42,8.43,362800.0
2013-05-10 15:15:00,8.44,8.44,8.42,8.43,182700.0,8.44,8.44,8.42,8.43,182700.0
2013-05-10 15:20:00,8.42,8.44,8.42,8.44,185300.0,8.42,8.44,8.42,8.44,185300.0
2013-05-10 15:25:00,8.43,8.44,8.43,8.44,49800.0,8.43,8.44,8.43,8.44,49800.0
2013-05-10 15:30:00,8.44,8.44,8.42,8.43,201800.0,8.44,8.44,8.42,8.43,201800.0
2013-05-10 15:35:00,8.43,8.43,8.42,8.43,112200.0,8.43,8.43,8.42,8.43,112200.0
2013-05-10 15:40:00,8.42,8.44,8.42,8.43,245500.0,8.42,8.44,8.42,8.43,245500.0
2013-05-10 15:45:00,8.44,8.44,8.43,8.44,209500.0,8.44,8.44,8.43,8.44,209500.0
2013-05-10 15:50:00,8.44,8.44,8.42,8.43,522600.0,8.44,8.44,8.42,8.43,522600.0
2013-05-10 15:55:00,8.43,8.45,8.42,8.45,1150800.0,8.43,8.45,8.42,8.45,1150800.0
2013-05-13 09:30:00,8.41,8.45,8.39,8.43,625100.0,8.41,8.45,8.39,8.43,625100.0
2013-05-13 09:35:00,8.43,8.44,8.41,8.44,208900.0,8.43,8.44,8.41,8.44,208900.0
2013-05-13 09:40:00,8.44,8.44,8.42,8.42,258000.0,8.44,8.44,8.42,8.42,258000.0
2013-05-13 09:45:00,8.42,8.45,8.42,8.44,511300.0,8.42,8.45,8.42,8.44,511300.0
2013-05-13 09:50:00,8.44,8.46,8.43,8.46,597800.0,8.44,8.46,8.43,8.46,597800.0
2013-05-13 09:55:00,8.46,8.46,8.45,8.46,198900.0,8.46,8.46,8.45,8.46,198900.0
2013-05-13 10:00:00,8.46,8.5,8.45,8.49,1013800.0,8.46,8.5,8.45,8.49,1013800.0
2013-05-13 10:05:00,8.49,8.55,8.48,8.54,996700.0,8.49,8.55,8.48,8.54,996700.0
2013-05-13 10:10:00,8.54,8.57,8.53,8.55,739500.0,8.54,8.57,8.53,8.55,739500.0
2013-05-13 10:15:00,8.56,8.61,8.55,8.59,483800.0,8.56,8.61,8.55,8.59,483800.0
2013-05-13 10:20:00,8.6,8.67,8.59,8.64,1552700.0,8.6,8.67,8.59,8.64,1552700.0
2013-05-13 10:25:00,8.64,8.69,8.64,8.65,1807600.0,8.64,8.69,8.64,8.65,1807600.0
2013-05-13 10:30:00,8.65,8.67,8.64,8.66,624900.0,8.65,8.67,8.64,8.66,624900.0
2013-05-13 10:35:00,8.66,8.66,8.65,8.66,148000.0,8.66,8.66,8.65,8.66,148000.0
2013-05-13 10:40:00,8.66,8.68,8.64,8.68,1182800.0,8.66,8.68,8.64,8.68,1182800.0
2013-05-13 10:45:00,8.68,8.73,8.67,8.7,495800.0,8.68,8.73,8.67,8.7,495800.0
2013-05-13 10:50:00,8.7,8.72,8.69,8.72,257600.0,8.7,8.72,8.69,8.72,257600.0
2013-05-13 10:55:00,8.72,8.75,8.71,8.75,296400.0,8.72,8.75,8.71,8.75,296400.0
2013-05-13 11:00:00,8.75,8.75,8.74,8.75,200200.0,8.75,8.75,8.74,8.75,200200.0
2013-05-13 11:05:00,8.75,8.75,8.74,8.74,91500.0,8.75,8.75,8.74,8.74,91500.0
2013-05-13 11:10:00,8.75,8.81,8.74,8.81,564800.0,8.75,8.81,8.74,8.81,564800.0
2013-05-13 11:15:00,8.8,8.84,8.78,8.79,594100.0,8.8,8.84,8.78,8.79,594100.0
2013-05-13 11:20:00,8.79,8.79,8.76,8.77,390800.0,8.79,8.79,8.76,8.77,390800.0
2013-05-13 11:25:00,8.76,8.77,8.71,8.72,370000.0,8.76,8.77,8.71,8.72,370000.0
2013-05-13 11:30:00,8.73,8.76,8.72,8.74,354200.0,8.73,8.76,8.72,8.74,354200.0
2013-05-13 11:35:00,8.73,8.75,8.73,8.75,212000.0,8.73,8.75,8.73,8.75,212000.0
2013-05-13 11:40:00,8.75,8.76,8.72,8.74,691700.0,8.75,8.76,8.72,8.74,691700.0
2013-05-13 11:45:00,8.75,8.76,8.74,8.76,150500.0,8.75,8.76,8.74,8.76,150500.0
2013-05-13 11:50:00,8.76,8.77,8.74,8.74,282400.0,8.76,8.77,8.74,8.74,282400.0
2013-05-13 11:55:00,8.74,8.75,8.72,8.73,206400.0,8.74,8.75,8.72,8.73,206400.0
2013-05-13 12:00:00,8.73,8.74,8.72,8.73,173100.0,8.73,8.74,8.72,8.73,173100.0
2013-05-13 12:05:00,8.72,8.73,8.72,8.72,51700.0,8.72,8.73,8.72,8.72,51700.0
2013-05-13 12:10:00,8.72,8.73,8.72,8.72,307600.0,8.72,8.73,8.72,8.72,307600.0
2013-05-13 12:15:00,8.73,8.78,8.72,8.77,314200.0,8.73,8.78,8.72,8.77,314200.0
2013-05-13 12:20:00,8.77,8.78,8.77,8.78,71800.0,8.77,8.78,8.77,8.78,71800.0
2013-05-13 12:25:00,8.79,8.79,8.77,8.78,379600.0,8.79,8.79,8.77,8.78,379600.0
2013-05-13 12:30:00,8.77,8.78,8.77,8.77,55600.0,8.77,8.78,8.77,8.77,55600.0
2013-05-13 12:35:00,8.78,8.78,8.75,8.76,258800.0,8.78,8.78,8.75,8.76,258800.0
2013-05-13 12:40:00,8.76,8.76,8.74,8.75,74100.0,8.76,8.76,8.74,8.75,74100.0
2013-05-13 12:45:00,8.74,8.75,8.74,8.74,54900.0,8.74,8.75,8.74,8.74,54900.0
2013-05-13 12:50:00,8.74,8.75,8.73,8.74,82300.0,8.74,8.75,8.73,8.74,82300.0
2013-05-13 12:55:00,8.73,8.74,8.73,8.74,31600.0,8.73,8.74,8.73,8.74,31600.0
2013-05-13 13:00:00,8.73,8.75,8.73,8.75,205600.0,8.73,8.75,8.73,8.75,205600.0
2013-05-13 13:05:00,8.75,8.75,8.74,8.75,61400.0,8.75,8.75,8.74,8.75,61400.0
2013-05-13 13:10:00,8.75,8.75,8.74,8.75,68000.0,8.75,8.75,8.74,8.75,68000.0
2013-05-13 13:15:00,8.75,8.75,8.74,8.75,74800.0,8.75,8.75,8.74,8.75,74800.0
2013-05-13 13:20:00,8.75,8.75,8.72,8.72,220500.0,8.75,8.75,8.72,8.72,220500.0
2013-05-13 13:25:00,8.72,8.74,8.72,8.73,210100.0,8.72,8.74,8.72,8.73,210100.0
2013-05-13 13:30:00,8.73,8.74,8.71,8.72,564400.0,8.73,8.74,8.71,8.72,564400.0
2013-05-13 13:35:00,8.72,8.73,8.68,8.7,352000.0,8.72,8.73,8.68,8.7,352000.0
2013-05-13 13:40:00,8.7,8.71,8.69,8.7,180000.0,8.7,8.71,8.69,8.7,180000.0
2013-05-13 13:45:00,8.7,8.71,8.68,8.7,633900.0,8.7,8.71,8.68,8.7,633900.0
2013-05-13 13:50:00,8.7,8.73,8.7,8.72,628300.0,8.7,8.73,8.7,8.72,628300.0
2013-05-13 13:55:00,8.72,8.72,8.71,8.72,56700.0,8.72,8.72,8.71,8.72,56700.0
2013-05-13 14:00:00,8.72,8.72,8.71,8.72,30600.0,8.72,8.72,8.71,8.72,30600.0
2013-05-13 14:05:00,8.71,8.72,8.71,8.72,68900.0,8.71,8.72,8.71,8.72,68900.0
2013-05-13 14:10:00,8.71,8.72,8.71,8.71,47900.0,8.71,8.72,8.71,8.71,47900.0
2013-05-13 14:15:00,8.71,8.72,8.71,8.71,100500.0,8.71,8.72,8.71,8.71,100500.0
2013-05-13 14:20:00,8.72,8.72,8.69,8.69,122700.0,8.72,8.72,8.69,8.69,122700.0
2013-05-13 14:25:00,8.7,8.7,8.68,8.68,195200.0,8.7,8.7,8.68,8.68,195200.0
2013-05-13 14:30:00,8.69,8.69,8.68,8.68,51100.0,8.69,8.69,8.68,8.68,51100.0
2013-05-13 14:35:00,8.68,8.69,8.68,8.69,56600.0,8.68,8.69,8.68,8.69,56600.0
2013-05-13 14:40:00,8.68,8.69,8.66,8.66,297100.0,8.68,8.69,8.66,8.66,297100.0
2013-05-13 14:45:00,8.66,8.67,8.65,8.67,184100.0,8.66,8.67,8.65,8.67,184100.0
2013-05-13 14:50:00,8.67,8.69,8.66,8.68,244200.0,8.67,8.69,8.66,8.68,244200.0
2013-05-13 14:55:00,8.68,8.69,8.67,8.69,121100.0,8.68,8.69,8.67,8.69,121100.0
2013-05-13 15:00:00,8.68,8.69,8.68,8.69,76700.0,8.68,8.69,8.68,8.69,76700.0
2013-05-13 15:05:00,8.68,8.69,8.66,8.67,217100.0,8.68,8.69,8.66,8.67,217100.0
2013-05-13 15:10:00,8.67,8.67,8.66,8.67,87000.0,8.67,8.67,8.66,8.67,87000.0
2013-05-13 15:15:00,8.67,8.69,8.66,8.68,243400.0,8.67,8.69,8.66,8.68,243400.0
2013-05-13 15:20:00,8.69,8.69,8.68,8.69,74100.0,8.69,8.69,8.68,8.69,74100.0
2013-05-13 15:25:00,8.69,8.69,8.68,8.69,174100.0,8.69,8.69,8.68,8.69,174100.0
2013-05-13 15:30:00,8.69,8.71,8.68,8.71,893200.0,8.69,8.71,8.68,8.71,893200.0
2013-05-13 15:35:00,8.71,8.71,8.68,8.7,1490100.0,8.71,8.71,8.68,8.7,1490100.0
2013-05-13 15:40:00,8.7,8.7,8.66,8.66,690000.0,8.7,8.7,8.66,8.66,690000.0
2013-05-13 15:45:00,8.66,8.67,8.64,8.64,542000.0,8.66,8.67,8.64,8.64,542000.0
2013-05-13 15:50:00,8.64,8.65,8.63,8.64,479400.0,8.64,8.65,8.63,8.64,479400.0
2013-05-13 15:55:00,8.64,8.66,8.64,8.66,539300.0,8.64,8.66,8.64,8.66,539300.0
2013-05-14 09:30:00,8.67,8.7,8.65,8.66,261300.0,8.67,8.7,8.65,8.66,261300.0
2013-05-14 09:35:00,8.66,8.69,8.65,8.65,382800.0,8.66,8.69,8.65,8.65,382800.0
2013-05-14 09:40:00,8.65,8.67,8.63,8.63,252800.0,8.65,8.67,8.63,8.63,252800.0
2013-05-14 09:45:00,8.63,8.68,8.63,8.68,246500.0,8.63,8.68,8.63,8.68,246500.0
2013-05-14 09:50:00,8.68,8.7,8.66,8.68,785300.0,8.68,8.7,8.66,8.68,785300.0
2013-05-14 09:55:00,8.68,8.72,8.67,8.69,973100.0,8.68,8.72,8.67,8.69,973100.0
2013-05-14 10:00:00,8.69,8.69,8.66,8.67,345000.0,8.69,8.69,8.66,8.67,345000.0
2013-05-14 10:05:00,8.67,8.68,8.65,8.67,573500.0,8.67,8.68,8.65,8.67,573500.0
2013-05-14 10:10:00,8.67,8.68,8.65,8.65,308100.0,8.67,8.68,8.65,8.65,308100.0
2013-05-14 10:15:00,8.65,8.68,8.64,8.64,900700.0,8.65,8.68,8.64,8.64,900700.0
2013-05-14 10:20:00,8.65,8.66,8.62,8.64,350600.0,8.65,8.66,8.62,8.64,350600.0
2013-05-14 10:25:00,8.65,8.66,8.64,8.64,253300.0,8.65,8.66,8.64,8.64,253300.0
2013-05-14 10:30:00,8.64,8.65,8.64,8.64,21500.0,8.64,8.65,8.64,8.64,21500.0
2013-05-14 10:35:00,8.64,8.65,8.64,8.65,31800.0,8.64,8.65,8.64,8.65,31800.0
2013-05-14 10:40:00,8.64,8.65,8.64,8.64,68100.0,8.64,8.65,8.64,8.64,68100.0
2013-05-14 10:45:00,8.64,8.66,8.62,8.63,720200.0,8.64,8.66,8.62,8.63,720200.0
2013-05-14 10:50:00,8.63,8.65,8.63,8.63,282500.0,8.63,8.65,8.63,8.63,282500.0
2013-05-14 10:55:00,8.63,8.65,8.62,8.64,352800.0,8.63,8.65,8.62,8.64,352800.0
2013-05-14 11:00:00,8.64,8.67,8.63,8.64,498900.0,8.64,8.67,8.63,8.64,498900.0
2013-05-14 11:05:00,8.64,8.65,8.63,8.65,189300.0,8.64,8.65,8.63,8.65,189300.0
2013-05-14 11:10:00,8.64,8.66,8.64,8.65,152500.0,8.64,8.66,8.64,8.65,152500.0
2013-05-14 11:15:00,8.64,8.67,8.64,8.65,802100.0,8.64,8.67,8.64,8.65,802100.0
2013-05-14 11:20:00,8.64,8.65,8.63,8.64,219300.0,8.64,8.65,8.63,8.64,219300.0
2013-05-14 11:25:00,8.63,8.64,8.62,8.63,95000.0,8.63,8.64,8.62,8.63,95000.0
2013-05-14 11:30:00,8.63,8.64,8.6,8.61,842900.0,8.63,8.64,8.6,8.61,842900.0
2013-05-14 11:35:00,8.62,8.62,8.61,8.62,75300.0,8.62,8.62,8.61,8.62,75300.0
2013-05-14 11:40:00,8.62,8.63,8.6,8.6,637600.0,8.62,8.63,8.6,8.6,637600.0
2013-05-14 11:45:00,8.59,8.6,8.56,8.56,441500.0,8.59,8.6,8.56,8.56,441500.0
2013-05-14 11:50:00,8.56,8.59,8.55,8.58,541800.0,8.56,8.59,8.55,8.58,541800.0
2013-05-14 11:55:00,8.59,8.63,8.58,8.61,2043200.0,8.59,8.63,8.58,8.61,2043200.0
2013-05-14 12:00:00,8.61,8.62,8.6,8.62,311300.0,8.61,8.62,8.6,8.62,311300.0
2013-05-14 12:05:00,8.63,8.65,8.62,8.64,453500.0,8.63,8.65,8.62,8.64,453500.0
2013-05-14 12:10:00,8.64,8.68,8.63,8.65,1157500.0,8.64,8.68,8.63,8.65,1157500.0
2013-05-14 12:15:00,8.65,8.67,8.65,8.65,367100.0,8.65,8.67,8.65,8.65,367100.0
2013-05-14 12:20:00,8.66,8.66,8.64,8.65,196800.0,8.66,8.66,8.64,8.65,196800.0
2013-05-14 12:25:00,8.65,8.66,8.62,8.65,867300.0,8.65,8.66,8.62,8.65,867300.0
2013-05-14 12:30:00,8.65,8.66,8.63,8.64,230600.0,8.65,8.66,8.63,8.64,230600.0
2013-05-14 12:35:00,8.64,8.64,8.63,8.64,143500.0,8.64,8.64,8.63,8.64,143500.0
2013-05-14 12:40:00,8.63,8.64,8.63,8.64,118200.0,8.63,8.64,8.63,8.64,118200.0
2013-05-14 12:45:00,8.63,8.64,8.63,8.63,52700.0,8.63,8.64,8.63,8.63,52700.0
2013-05-14 12:50:00,8.63,8.64,8.63,8.64,27000.0,8.63,8.64,8.63,8.64,27000.0
2013-05-14 12:55:00,8.63,8.64,8.63,8.63,30000.0,8.63,8.64,8.63,8.63,30000.0
2013-05-14 13:00:00,8.63,8.65,8.63,8.64,141300.0,8.63,8.65,8.63,8.64,141300.0
2013-05-14 13:05:00,8.64,8.66,8.64,8.64,335000.0,8.64,8.66,8.64,8.64,335000.0
2013-05-14 13:10:00,8.65,8.65,8.64,8.65,102800.0,8.65,8.65,8.64,8.65,102800.0
2013-05-14 13:15:00,8.64,8.66,8.64,8.66,130300.0,8.64,8.66,8.64,8.66,130300.0
2013-05-14 13:20:00,8.66,8.66,8.65,8.66,59700.0,8.66,8.66,8.65,8.66,59700.0
2013-05-14 13:25:00,8.66,8.66,8.65,8.66,109500.0,8.66,8.66,8.65,8.66,109500.0
2013-05-14 13:30:00,8.66,8.69,8.66,8.66,489100.0,8.66,8.69,8.66,8.66,489100.0
2013-05-14 13:35:00,8.67,8.68,8.66,8.67,347700.0,8.67,8.68,8.66,8.67,347700.0
2013-05-14 13:40:00,8.66,8.67,8.66,8.66,131500.0,8.66,8.67,8.66,8.66,131500.0
2013-05-14 13:45:00,8.67,8.68,8.65,8.66,446400.0,8.67,8.68,8.65,8.66,446400.0
2013-05-14 13:50:00,8.66,8.67,8.65,8.66,911300.0,8.66,8.67,8.65,8.66,911300.0
2013-05-14 13:55:00,8.65,8.66,8.65,8.65,98900.0,8.65,8.66,8.65,8.65,98900.0
2013-05-14 14:00:00,8.66,8.67,8.64,8.67,449200.0,8.66,8.67,8.64,8.67,449200.0
2013-05-14 14:05:00,8.67,8.7,8.65,8.69,569900.0,8.67,8.7,8.65,8.69,569900.0
2013-05-14 14:10:00,8.69,8.71,8.68,8.69,242600.0,8.69,8.71,8.68,8.69,242600.0
2013-05-14 14:15:00,8.7,8.7,8.68,8.7,228000.0,8.7,8.7,8.68,8.7,228000.0
2013-05-14 14:20:00,8.7,8.7,8.69,8.69,73300.0,8.7,8.7,8.69,8.69,73300.0
2013-05-14 14:25:00,8.7,8.7,8.69,8.7,92300.0,8.7,8.7,8.69,8.7,92300.0
2013-05-14 14:30:00,8.69,8.73,8.69,8.73,344000.0,8.69,8.73,8.69,8.73,344000.0
2013-05-14 14:35:00,8.73,8.74,8.72,8.74,158500.0,8.73,8.74,8.72,8.74,158500.0
2013-05-14 14:40:00,8.74,8.74,8.72,8.72,176300.0,8.74,8.74,8.72,8.72,176300.0
2013-05-14 14:45:00,8.73,8.73,8.71,8.71,157900.0,8.73,8.73,8.71,8.71,157900.0
2013-05-14 14:50:00,8.71,8.72,8.69,8.7,223500.0,8.71,8.72,8.69,8.7,223500.0
2013-05-14 14:55:00,8.7,8.7,8.69,8.69,94100.0,8.7,8.7,8.69,8.69,94100.0
2013-05-14 15:00:00,8.69,8.71,8.68,8.7,329600.0,8.69,8.71,8.68,8.7,329600.0
2013-05-14 15:05:00,8.71,8.71,8.68,8.69,176200.0,8.71,8.71,8.68,8.69,176200.0
2013-05-14 15:10:00,8.69,8.72,8.68,8.71,248600.0,8.69,8.72,8.68,8.71,248600.0
2013-05-14 15:15:00,8.72,8.72,8.71,8.72,67400.0,8.72,8.72,8.71,8.72,67400.0
2013-05-14 15:20:00,8.71,8.72,8.71,8.71,87600.0,8.71,8.72,8.71,8.71,87600.0
2013-05-14 15:25:00,8.72,8.72,8.7,8.71,92800.0,8.72,8.72,8.7,8.71,92800.0
2013-05-14 15:30:00,8.7,8.73,8.7,8.72,410600.0,8.7,8.73,8.7,8.72,410600.0
2013-05-14 15:35:00,8.72,8.73,8.72,8.73,97600.0,8.72,8.73,8.72,8.73,97600.0
2013-05-14 15:40:00,8.72,8.73,8.7,8.7,237500.0,8.72,8.73,8.7,8.7,237500.0
2013-05-14 15:45:00,8.71,8.71,8.69,8.71,286800.0,8.71,8.71,8.69,8.71,286800.0
2013-05-14 15:50:00,8.7,8.71,8.7,8.71,242900.0,8.7,8.71,8.7,8.71,242900.0
2013-05-14 15:55:00,8.7,8.71,8.68,8.69,1249200.0,8.7,8.71,8.68,8.69,1249200.0
2013-05-15 09:30:00,8.7,8.8,8.7,8.79,339900.0,8.7,8.8,8.7,8.79,339900.0
2013-05-15 09:35:00,8.8,8.81,8.77,8.81,1102200.0,8.8,8.81,8.77,8.81,1102200.0
2013-05-15 09:40:00,8.8,8.87,8.79,8.86,1007400.0,8.8,8.87,8.79,8.86,1007400.0
2013-05-15 09:45:00,8.86,8.89,8.85,8.88,299700.0,8.86,8.89,8.85,8.88,299700.0
2013-05-15 09:50:00,8.88,8.94,8.86,8.92,484400.0,8.88,8.94,8.86,8.92,484400.0
2013-05-15 09:55:00,8.91,8.93,8.88,8.9,305700.0,8.91,8.93,8.88,8.9,305700.0
2013-05-15 10:00:00,8.89,8.96,8.88,8.96,777000.0,8.89,8.96,8.88,8.96,777000.0
2013-05-15 10:05:00,8.96,8.96,8.93,8.95,561800.0,8.96,8.96,8.93,8.95,561800.0
2013-05-15 10:10:00,8.95,8.95,8.94,8.95,119900.0,8.95,8.95,8.94,8.95,119900.0
2013-05-15 10:15:00,8.94,8.95,8.92,8.94,226900.0,8.94,8.95,8.92,8.94,226900.0
2013-05-15 10:20:00,8.94,8.96,8.92,8.93,451100.0,8.94,8.96,8.92,8.93,451100.0
2013-05-15 10:25:00,8.92,8.93,8.89,8.89,391000.0,8.92,8.93,8.89,8.89,391000.0
2013-05-15 10:30:00,8.9,8.95,8.9,8.93,196100.0,8.9,8.95,8.9,8.93,196100.0
2013-05-15 10:35:00,8.94,8.95,8.91,8.95,288700.0,8.94,8.95,8.91,8.95,288700.0
2013-05-15 10:40:00,8.95,8.95,8.92,8.93,182600.0,8.95,8.95,8.92,8.93,182600.0
2013-05-15 10:45:00,8.93,8.95,8.92,8.95,350100.0,8.93,8.95,8.92,8.95,350100.0
2013-05-15 10:50:00,8.94,8.97,8.93,8.96,334800.0,8.94,8.97,8.93,8.96,334800.0
2013-05-15 10:55:00,8.96,8.98,8.95,8.98,202100.0,8.96,8.98,8.95,8.98,202100.0
2013-05-15 11:00:00,8.97,9.03,8.97,8.99,597900.0,8.97,9.03,8.97,8.99,597900.0
2013-05-15 11:05:00,8.98,9.0,8.97,8.97,418600.0,8.98,9.0,8.97,8.97,418600.0
2013-05-15 11:10:00,8.97,8.98,8.97,8.97,45400.0,8.97,8.98,8.97,8.97,45400.0
2013-05-15 11:15:00,8.97,8.99,8.96,8.98,325900.0,8.97,8.99,8.96,8.98,325900.0
2013-05-15 11:20:00,8.97,8.97,8.94,8.96,366500.0,8.97,8.97,8.94,8.96,366500.0
2013-05-15 11:25:00,8.95,8.97,8.93,8.96,373700.0,8.95,8.97,8.93,8.96,373700.0
2013-05-15 11:30:00,8.96,8.98,8.95,8.98,69600.0,8.96,8.98,8.95,8.98,69600.0
2013-05-15 11:35:00,8.98,8.99,8.96,8.99,216400.0,8.98,8.99,8.96,8.99,216400.0
2013-05-15 11:40:00,8.99,8.99,8.97,8.97,81600.0,8.99,8.99,8.97,8.97,81600.0
2013-05-15 11:45:00,8.97,8.98,8.97,8.97,54500.0,8.97,8.98,8.97,8.97,54500.0
2013-05-15 11:50:00,8.97,9.0,8.96,8.99,219200.0,8.97,9.0,8.96,8.99,219200.0
2013-05-15 11:55:00,8.99,9.0,8.98,9.0,132700.0,8.99,9.0,8.98,9.0,132700.0
2013-05-15 12:00:00,9.0,9.01,8.99,9.0,123200.0,9.0,9.01,8.99,9.0,123200.0
2013-05-15 12:05:00,8.99,9.01,8.99,9.01,96900.0,8.99,9.01,8.99,9.01,96900.0
2013-05-15 12:10:00,9.01,9.01,8.99,9.01,159800.0,9.01,9.01,8.99,9.01,159800.0
2013-05-15 12:15:00,9.01,9.01,9.0,9.01,67100.0,9.01,9.01,9.0,9.01,67100.0
2013-05-15 12:20:00,9.01,9.03,9.0,9.03,192200.0,9.01,9.03,9.0,9.03,192200.0
2013-05-15 12:25:00,9.03,9.03,9.0,9.01,325700.0,9.03,9.03,9.0,9.01,325700.0
2013-05-15 12:30:00,9.01,9.01,9.0,9.01,84700.0,9.01,9.01,9.0,9.01,84700.0
2013-05-15 12:35:00,9.0,9.01,9.0,9.01,60200.0,9.0,9.01,9.0,9.01,60200.0
2013-05-15 12:40:00,9.0,9.01,9.0,9.0,44500.0,9.0,9.01,9.0,9.0,44500.0
2013-05-15 12:45:00,9.0,9.01,9.0,9.0,79200.0,9.0,9.01,9.0,9.0,79200.0
2013-05-15 12:50:00,9.0,9.01,8.99,8.99,106000.0,9.0,9.01,8.99,8.99,106000.0
2013-05-15 12:55:00,8.99,9.0,8.98,9.0,133700.0,8.99,9.0,8.98,9.0,133700.0
2013-05-15 13:00:00,9.0,9.0,8.99,8.99,76000.0,9.0,9.0,8.99,8.99,76000.0
2013-05-15 13:05:00,8.99,9.0,8.99,9.0,38100.0,8.99,9.0,8.99,9.0,38100.0
2013-05-15 13:10:00,8.99,9.01,8.99,9.01,646100.0,8.99,9.01,8.99,9.01,646100.0
2013-05-15 13:15:00,9.01,9.01,8.98,9.0,1434300.0,9.01,9.01,8.98,9.0,1434300.0
2013-05-15 13:20:00,8.99,9.0,8.99,9.0,46500.0,8.99,9.0,8.99,9.0,46500.0
2013-05-15 13:25:00,9.0,9.01,8.99,9.0,339500.0,9.0,9.01,8.99,9.0,339500.0
2013-05-15 13:30:00,8.99,9.0,8.98,8.99,97500.0,8.99,9.0,8.98,8.99,97500.0
2013-05-15 13:35:00,8.99,9.02,8.97,9.02,1224300.0,8.99,9.02,8.97,9.02,1224300.0
2013-05-15 13:40:00,9.02,9.05,9.01,9.04,1041800.0,9.02,9.05,9.01,9.04,1041800.0
2013-05-15 13:45:00,9.04,9.06,9.02,9.05,274200.0,9.04,9.06,9.02,9.05,274200.0
2013-05-15 13:50:00,9.05,9.08,9.02,9.04,655900.0,9.05,9.08,9.02,9.04,655900.0
2013-05-15 13:55:00,9.04,9.07,9.03,9.05,590500.0,9.04,9.07,9.03,9.05,590500.0
2013-05-15 14:00:00,9.04,9.04,9.03,9.03,52700.0,9.04,9.04,9.03,9.03,52700.0
2013-05-15 14:05:00,9.03,9.04,9.03,9.04,46100.0,9.03,9.04,9.03,9.04,46100.0
2013-05-15 14:10:00,9.03,9.04,9.02,9.03,144600.0,9.03,9.04,9.02,9.03,144600.0
2013-05-15 14:15:00,9.02,9.03,9.0,9.01,260900.0,9.02,9.03,9.0,9.01,260900.0
2013-05-15 14:20:00,9.0,9.01,8.99,8.99,89100.0,9.0,9.01,8.99,8.99,89100.0
2013-05-15 14:25:00,8.99,9.01,8.98,8.99,327100.0,8.99,9.01,8.98,8.99,327100.0
2013-05-15 14:30:00,8.99,9.0,8.98,8.99,89600.0,8.99,9.0,8.98,8.99,89600.0
2013-05-15 14:35:00,8.99,8.99,8.98,8.99,20900.0,8.99,8.99,8.98,8.99,20900.0
2013-05-15 14:40:00,8.98,8.99,8.96,8.96,401300.0,8.98,8.99,8.96,8.96,401300.0
2013-05-15 14:45:00,8.96,9.01,8.96,9.01,584600.0,8.96,9.01,8.96,9.01,584600.0
2013-05-15 14:50:00,9.0,9.01,8.99,9.01,178400.0,9.0,9.01,8.99,9.01,178400.0
2013-05-15 14:55:00,9.01,9.02,9.0,9.01,172400.0,9.01,9.02,9.0,9.01,172400.0
2013-05-15 15:00:00,9.01,9.01,9.0,9.0,32200.0,9.01,9.01,9.0,9.0,32200.0
2013-05-15 15:05:00,9.0,9.03,9.0,9.03,788400.0,9.0,9.03,9.0,9.03,788400.0
2013-05-15 15:10:00,9.02,9.05,9.02,9.04,233400.0,9.02,9.05,9.02,9.04,233400.0
2013-05-15 15:15:00,9.04,9.05,9.03,9.04,479200.0,9.04,9.05,9.03,9.04,479200.0
2013-05-15 15:20:00,9.04,9.04,9.03,9.04,36900.0,9.04,9.04,9.03,9.04,36900.0
2013-05-15 15:25:00,9.04,9.04,9.03,9.04,160400.0,9.04,9.04,9.03,9.04,160400.0
2013-05-15 15:30:00,9.04,9.05,9.03,9.05,873000.0,9.04,9.05,9.03,9.05,873000.0
2013-05-15 15:35:00,9.05,9.11,9.04,9.1,776900.0,9.05,9.11,9.04,9.1,776900.0
2013-05-15 15:40:00,9.1,9.1,9.07,9.07,394900.0,9.1,9.1,9.07,9.07,394900.0
2013-05-15 15:45:00,9.07,9.09,9.07,9.09,278300.0,9.07,9.09,9.07,9.09,278300.0
2013-05-15 15:50:00,9.08,9.1,9.08,9.1,473400.0,9.08,9.1,9.08,9.1,473400.0
2013-05-15 15:55:00,9.09,9.13,9.09,9.11,1815000.0,9.09,9.13,9.09,9.11,1815000.0
2013-05-16 09:30:00,9.18,9.18,9.11,9.13,429300.0,9.18,9.18,9.11,9.13,429300.0
2013-05-16 09:35:00,9.13,9.15,9.11,9.12,157700.0,9.13,9.15,9.11,9.12,157700.0
2013-05-16 09:40:00,9.12,9.15,9.11,9.12,164600.0,9.12,9.15,9.11,9.12,164600.0
2013-05-16 09:45:00,9.12,9.13,9.09,9.1,406900.0,9.12,9.13,9.09,9.1,406900.0
2013-05-16 09:50:00,9.09,9.13,9.07,9.1,1572000.0,9.09,9.13,9.07,9.1,1572000.0
2013-05-16 09:55:00,9.1,9.13,9.09,9.11,587400.0,9.1,9.13,9.09,9.11,587400.0
2013-05-16 10:00:00,9.1,9.11,9.08,9.11,1895700.0,9.1,9.11,9.08,9.11,1895700.0
2013-05-16 10:05:00,9.1,9.11,9.08,9.09,1063200.0,9.1,9.11,9.08,9.09,1063200.0
2013-05-16 10:10:00,9.09,9.11,9.09,9.11,673000.0,9.09,9.11,9.09,9.11,673000.0
2013-05-16 10:15:00,9.11,9.13,9.07,9.13,2836100.0,9.11,9.13,9.07,9.13,2836100.0
2013-05-16 10:20:00,9.13,9.14,9.11,9.12,693700.0,9.13,9.14,9.11,9.12,693700.0
2013-05-16 10:25:00,9.12,9.12,9.09,9.09,1241600.0,9.12,9.12,9.09,9.09,1241600.0
2013-05-16 10:30:00,9.1,9.11,9.05,9.11,1919800.0,9.1,9.11,9.05,9.11,1919800.0
2013-05-16 10:35:00,9.11,9.13,9.11,9.12,726400.0,9.11,9.13,9.11,9.12,726400.0
2013-05-16 10:40:00,9.12,9.12,9.09,9.1,228200.0,9.12,9.12,9.09,9.1,228200.0
2013-05-16 10:45:00,9.09,9.1,9.08,9.1,659100.0,9.09,9.1,9.08,9.1,659100.0
2013-05-16 10:50:00,9.11,9.11,9.08,9.08,456700.0,9.11,9.11,9.08,9.08,456700.0
2013-05-16 10:55:00,9.09,9.09,9.06,9.07,529700.0,9.09,9.09,9.06,9.07,529700.0
2013-05-16 11:00:00,9.07,9.07,9.04,9.04,184600.0,9.07,9.07,9.04,9.04,184600.0
2013-05-16 11:05:00,9.05,9.06,9.01,9.02,736800.0,9.05,9.06,9.01,9.02,736800.0
2013-05-16 11:10:00,9.01,9.04,9.01,9.04,481100.0,9.01,9.04,9.01,9.04,481100.0
2013-05-16 11:15:00,9.03,9.04,9.0,9.01,754200.0,9.03,9.04,9.0,9.01,754200.0
2013-05-16 11:20:00,9.0,9.01,8.96,8.98,1438700.0,9.0,9.01,8.96,8.98,1438700.0
2013-05-16 11:25:00,8.97,9.01,8.97,9.01,429100.0,8.97,9.01,8.97,9.01,429100.0
2013-05-16 11:30:00,9.01,9.04,9.0,9.03,648900.0,9.01,9.04,9.0,9.03,648900.0
2013-05-16 11:35:00,9.02,9.03,9.0,9.0,1137700.0,9.02,9.03,9.0,9.0,1137700.0
2013-05-16 11:40:00,9.0,9.02,8.98,9.0,483000.0,9.0,9.02,8.98,9.0,483000.0
2013-05-16 11:45:00,9.0,9.02,8.99,9.02,282300.0,9.0,9.02,8.99,9.02,282300.0
2013-05-16 11:50:00,9.01,9.03,9.0,9.01,477100.0,9.01,9.03,9.0,9.01,477100.0
2013-05-16 11:55:00,9.01,9.03,9.0,9.03,155500.0,9.01,9.03,9.0,9.03,155500.0
2013-05-16 12:00:00,9.03,9.03,9.0,9.02,373700.0,9.03,9.03,9.0,9.02,373700.0
2013-05-16 12:05:00,9.02,9.02,9.0,9.0,114000.0,9.02,9.02,9.0,9.0,114000.0
2013-05-16 12:10:00,9.01,9.02,8.99,9.02,368000.0,9.01,9.02,8.99,9.02,368000.0
2013-05-16 12:15:00,9.02,9.02,9.01,9.02,216700.0,9.02,9.02,9.01,9.02,216700.0
2013-05-16 12:20:00,9.02,9.03,9.01,9.02,1269700.0,9.02,9.03,9.01,9.02,1269700.0
2013-05-16 12:25:00,9.03,9.03,9.01,9.03,202200.0,9.03,9.03,9.01,9.03,202200.0
2013-05-16 12:30:00,9.02,9.03,9.02,9.03,10900.0,9.02,9.03,9.02,9.03,10900.0
2013-05-16 12:35:00,9.02,9.03,9.01,9.01,97800.0,9.02,9.03,9.01,9.01,97800.0
2013-05-16 12:40:00,9.01,9.02,9.0,9.01,98900.0,9.01,9.02,9.0,9.01,98900.0
2013-05-16 12:45:00,9.01,9.01,9.0,9.01,168400.0,9.01,9.01,9.0,9.01,168400.0
2013-05-16 12:50:00,9.01,9.03,9.0,9.03,261200.0,9.01,9.03,9.0,9.03,261200.0
2013-05-16 12:55:00,9.02,9.05,9.02,9.04,186300.0,9.02,9.05,9.02,9.04,186300.0
2013-05-16 13:00:00,9.04,9.05,9.03,9.04,72800.0,9.04,9.05,9.03,9.04,72800.0
2013-05-16 13:05:00,9.04,9.05,9.04,9.04,42100.0,9.04,9.05,9.04,9.04,42100.0
2013-05-16 13:10:00,9.04,9.05,9.04,9.04,86900.0,9.04,9.05,9.04,9.04,86900.0
2013-05-16 13:15:00,9.04,9.05,9.03,9.03,48100.0,9.04,9.05,9.03,9.03,48100.0
2013-05-16 13:20:00,9.03,9.04,9.02,9.02,121800.0,9.03,9.04,9.02,9.02,121800.0
2013-05-16 13:25:00,9.03,9.03,9.02,9.02,95900.0,9.03,9.03,9.02,9.02,95900.0
2013-05-16 13:30:00,9.03,9.06,9.02,9.05,189000.0,9.03,9.06,9.02,9.05,189000.0
2013-05-16 13:35:00,9.05,9.06,9.05,9.05,56200.0,9.05,9.06,9.05,9.05,56200.0
2013-05-16 13:40:00,9.06,9.1,9.05,9.09,1801700.0,9.06,9.1,9.05,9.09,1801700.0
2013-05-16 13:45:00,9.1,9.1,9.08,9.09,221300.0,9.1,9.1,9.08,9.09,221300.0
2013-05-16 13:50:00,9.09,9.09,9.04,9.04,225700.0,9.09,9.09,9.04,9.04,225700.0
2013-05-16 13:55:00,9.04,9.05,9.04,9.04,85500.0,9.04,9.05,9.04,9.04,85500.0
2013-05-16 14:00:00,9.04,9.06,9.03,9.06,211900.0,9.04,9.06,9.03,9.06,211900.0
2013-05-16 14:05:00,9.06,9.06,9.05,9.05,65000.0,9.06,9.06,9.05,9.05,65000.0
2013-05-16 14:10:00,9.05,9.06,9.05,9.05,14900.0,9.05,9.06,9.05,9.05,14900.0
2013-05-16 14:15:00,9.05,9.05,9.04,9.04,87900.0,9.05,9.05,9.04,9.04,87900.0
2013-05-16 14:20:00,9.04,9.05,9.04,9.04,548900.0,9.04,9.05,9.04,9.04,548900.0
2013-05-16 14:25:00,9.05,9.05,9.04,9.04,93200.0,9.05,9.05,9.04,9.04,93200.0
2013-05-16 14:30:00,9.05,9.05,9.04,9.04,37800.0,9.05,9.05,9.04,9.04,37800.0
2013-05-16 14:35:00,9.04,9.05,9.04,9.05,185200.0,9.04,9.05,9.04,9.05,185200.0
2013-05-16 14:40:00,9.05,9.05,9.04,9.04,101300.0,9.05,9.05,9.04,9.04,101300.0
2013-05-16 14:45:00,9.05,9.06,9.04,9.05,214300.0,9.05,9.06,9.04,9.05,214300.0
2013-05-16 14:50:00,9.06,9.06,9.04,9.04,216500.0,9.06,9.06,9.04,9.04,216500.0
2013-05-16 14:55:00,9.04,9.05,9.04,9.04,245300.0,9.04,9.05,9.04,9.04,245300.0
2013-05-16 15:00:00,9.05,9.06,9.04,9.05,61200.0,9.05,9.06,9.04,9.05,61200.0
2013-05-16 15:05:00,9.06,9.06,9.05,9.06,58100.0,9.06,9.06,9.05,9.06,58100.0
2013-05-16 15:10:00,9.05,9.05,9.03,9.03,122700.0,9.05,9.05,9.03,9.03,122700.0
2013-05-16 15:15:00,9.04,9.04,9.01,9.02,155100.0,9.04,9.04,9.01,9.02,155100.0
2013-05-16 15:20:00,9.01,9.02,9.0,9.02,184200.0,9.01,9.02,9.0,9.02,184200.0
2013-05-16 15:25:00,9.02,9.03,9.01,9.03,865000.0,9.02,9.03,9.01,9.03,865000.0
2013-05-16 15:30:00,9.03,9.03,9.01,9.01,181200.0,9.03,9.03,9.01,9.01,181200.0
2013-05-16 15:35:00,9.01,9.02,9.0,9.01,327400.0,9.01,9.02,9.0,9.01,327400.0
2013-05-16 15:40:00,9.0,9.01,9.0,9.01,193800.0,9.0,9.01,9.0,9.01,193800.0
2013-05-16 15:45:00,9.01,9.02,9.0,9.02,243300.0,9.01,9.02,9.0,9.02,243300.0
2013-05-16 15:50:00,9.02,9.02,9.01,9.02,459000.0,9.02,9.02,9.01,9.02,459000.0
2013-05-16 15:55:00,9.01,9.06,9.01,9.04,1548900.0,9.01,9.06,9.01,9.04,1548900.0
2013-05-17 09:30:00,8.98,9.07,8.97,9.05,745100.0,8.98,9.07,8.97,9.05,745100.0
2013-05-17 09:35:00,9.05,9.06,9.01,9.01,135000.0,9.05,9.06,9.01,9.01,135000.0
2013-05-17 09:40:00,9.01,9.03,8.98,9.01,410100.0,9.01,9.03,8.98,9.01,410100.0
2013-05-17 09:45:00,9.01,9.05,9.0,9.04,361600.0,9.01,9.05,9.0,9.04,361600.0
2013-05-17 09:50:00,9.04,9.09,9.04,9.09,134900.0,9.04,9.09,9.04,9.09,134900.0
2013-05-17 09:55:00,9.09,9.13,9.08,9.1,341400.0,9.09,9.13,9.08,9.1,341400.0
2013-05-17 10:00:00,9.1,9.13,9.08,9.13,680100.0,9.1,9.13,9.08,9.13,680100.0
2013-05-17 10:05:00,9.13,9.14,9.11,9.11,242300.0,9.13,9.14,9.11,9.11,242300.0
2013-05-17 10:10:00,9.11,9.11,9.08,9.08,152500.0,9.11,9.11,9.08,9.08,152500.0
2013-05-17 10:15:00,9.09,9.11,9.07,9.09,730500.0,9.09,9.11,9.07,9.09,730500.0
2013-05-17 10:20:00,9.09,9.1,9.07,9.07,158500.0,9.09,9.1,9.07,9.07,158500.0
2013-05-17 10:25:00,9.07,9.08,9.05,9.06,263400.0,9.07,9.08,9.05,9.06,263400.0
2013-05-17 10:30:00,9.07,9.07,9.06,9.07,37600.0,9.07,9.07,9.06,9.07,37600.0
2013-05-17 10:35:00,9.06,9.06,9.03,9.04,258600.0,9.06,9.06,9.03,9.04,258600.0
2013-05-17 10:40:00,9.04,9.05,9.03,9.04,197900.0,9.04,9.05,9.03,9.04,197900.0
2013-05-17 10:45:00,9.04,9.05,9.02,9.04,293300.0,9.04,9.05,9.02,9.04,293300.0
2013-05-17 10:50:00,9.04,9.05,9.01,9.01,310800.0,9.04,9.05,9.01,9.01,310800.0
2013-05-17 10:55:00,9.01,9.04,9.01,9.02,259100.0,9.01,9.04,9.01,9.02,259100.0
2013-05-17 11:00:00,9.03,9.03,9.02,9.02,44900.0,9.03,9.03,9.02,9.02,44900.0
2013-05-17 11:05:00,9.02,9.03,8.99,9.01,231200.0,9.02,9.03,8.99,9.01,231200.0
2013-05-17 11:10:00,9.0,9.01,8.98,8.99,244000.0,9.0,9.01,8.98,8.99,244000.0
2013-05-17 11:15:00,9.0,9.01,8.99,9.01,810500.0,9.0,9.01,8.99,9.01,810500.0
2013-05-17 11:20:00,9.0,9.01,9.0,9.0,35600.0,9.0,9.01,9.0,9.0,35600.0
2013-05-17 11:25:00,9.01,9.02,9.0,9.02,187300.0,9.01,9.02,9.0,9.02,187300.0
2013-05-17 11:30:00,9.02,9.04,9.02,9.04,136000.0,9.02,9.04,9.02,9.04,136000.0
2013-05-17 11:35:00,9.04,9.05,9.02,9.05,154200.0,9.04,9.05,9.02,9.05,154200.0
2013-05-17 11:40:00,9.05,9.05,9.04,9.05,40400.0,9.05,9.05,9.04,9.05,40400.0
2013-05-17 11:45:00,9.04,9.05,9.03,9.05,199000.0,9.04,9.05,9.03,9.05,199000.0
2013-05-17 11:50:00,9.04,9.06,9.04,9.05,310400.0,9.04,9.06,9.04,9.05,310400.0
2013-05-17 11:55:00,9.06,9.07,9.05,9.07,130200.0,9.06,9.07,9.05,9.07,130200.0
2013-05-17 12:00:00,9.07,9.07,9.06,9.06,30500.0,9.07,9.07,9.06,9.06,30500.0
2013-05-17 12:05:00,9.06,9.07,9.06,9.07,62400.0,9.06,9.07,9.06,9.07,62400.0
2013-05-17 12:10:00,9.06,9.07,9.06,9.07,17000.0,9.06,9.07,9.06,9.07,17000.0
2013-05-17 12:15:00,9.06,9.08,9.06,9.07,1029600.0,9.06,9.08,9.06,9.07,1029600.0
2013-05-17 12:20:00,9.07,9.08,9.06,9.07,85500.0,9.07,9.08,9.06,9.07,85500.0
2013-05-17 12:25:00,9.06,9.07,9.06,9.07,26500.0,9.06,9.07,9.06,9.07,26500.0
2013-05-17 12:30:00,9.07,9.1,9.06,9.09,494800.0,9.07,9.1,9.06,9.09,494800.0
2013-05-17 12:35:00,9.1,9.1,9.07,9.08,143400.0,9.1,9.1,9.07,9.08,143400.0
2013-05-17 12:40:00,9.08,9.08,9.06,9.08,180700.0,9.08,9.08,9.06,9.08,180700.0
2013-05-17 12:45:00,9.08,9.1,9.06,9.1,1105400.0,9.08,9.1,9.06,9.1,1105400.0
2013-05-17 12:50:00,9.1,9.1,9.08,9.09,455000.0,9.1,9.1,9.08,9.09,455000.0
2013-05-17 12:55:00,9.09,9.09,9.08,9.08,103000.0,9.09,9.09,9.08,9.08,103000.0
2013-05-17 13:00:00,9.09,9.09,9.06,9.06,188200.0,9.09,9.09,9.06,9.06,188200.0
2013-05-17 13:05:00,9.07,9.07,9.06,9.07,961600.0,9.07,9.07,9.06,9.07,961600.0
2013-05-17 13:10:00,9.07,9.08,9.06,9.07,181200.0,9.07,9.08,9.06,9.07,181200.0
2013-05-17 13:15:00,9.06,9.08,9.06,9.07,282100.0,9.06,9.08,9.06,9.07,282100.0
2013-05-17 13:20:00,9.07,9.08,9.06,9.07,1255900.0,9.07,9.08,9.06,9.07,1255900.0
2013-05-17 13:25:00,9.08,9.08,9.07,9.08,18100.0,9.08,9.08,9.07,9.08,18100.0
2013-05-17 13:30:00,9.08,9.09,9.07,9.09,148000.0,9.08,9.09,9.07,9.09,148000.0
2013-05-17 13:35:00,9.08,9.09,9.08,9.09,37600.0,9.08,9.09,9.08,9.09,37600.0
2013-05-17 13:40:00,9.09,9.09,9.08,9.08,40500.0,9.09,9.09,9.08,9.08,40500.0
2013-05-17 13:45:00,9.09,9.09,9.08,9.09,156800.0,9.09,9.09,9.08,9.09,156800.0
2013-05-17 13:50:00,9.08,9.09,9.06,9.06,320800.0,9.08,9.09,9.06,9.06,320800.0
2013-05-17 13:55:00,9.06,9.08,9.05,9.08,300300.0,9.06,9.08,9.05,9.08,300300.0
2013-05-17 14:00:00,9.08,9.09,9.07,9.09,99500.0,9.08,9.09,9.07,9.09,99500.0
2013-05-17 14:05:00,9.09,9.09,9.08,9.09,69800.0,9.09,9.09,9.08,9.09,69800.0
2013-05-17 14:10:00,9.08,9.09,9.08,9.09,76600.0,9.08,9.09,9.08,9.09,76600.0
2013-05-17 14:15:00,9.09,9.09,9.06,9.08,350500.0,9.09,9.09,9.06,9.08,350500.0
2013-05-17 14:20:00,9.08,9.09,9.06,9.07,216300.0,9.08,9.09,9.06,9.07,216300.0
2013-05-17 14:25:00,9.07,9.08,9.07,9.07,26000.0,9.07,9.08,9.07,9.07,26000.0
2013-05-17 14:30:00,9.07,9.08,9.06,9.06,77000.0,9.07,9.08,9.06,9.06,77000.0
2013-05-17 14:35:00,9.06,9.07,9.06,9.07,155900.0,9.06,9.07,9.06,9.07,155900.0
2013-05-17 14:40:00,9.06,9.08,9.05,9.07,278100.0,9.06,9.08,9.05,9.07,278100.0
2013-05-17 14:45:00,9.07,9.09,9.06,9.07,147900.0,9.07,9.09,9.06,9.07,147900.0
2013-05-17 14:50:00,9.07,9.08,9.06,9.08,135000.0,9.07,9.08,9.06,9.08,135000.0
2013-05-17 14:55:00,9.07,9.09,9.07,9.09,132900.0,9.07,9.09,9.07,9.09,132900.0
2013-05-17 15:00:00,9.09,9.1,9.08,9.1,400200.0,9.09,9.1,9.08,9.1,400200.0
2013-05-17 15:05:00,9.09,9.1,9.06,9.07,633200.0,9.09,9.1,9.06,9.07,633200.0
2013-05-17 15:10:00,9.07,9.08,9.05,9.08,227400.0,9.07,9.08,9.05,9.08,227400.0
2013-05-17 15:15:00,9.08,9.08,9.07,9.08,23400.0,9.08,9.08,9.07,9.08,23400.0
2013-05-17 15:20:00,9.08,9.09,9.07,9.09,122100.0,9.08,9.09,9.07,9.09,122100.0
2013-05-17 15:25:00,9.09,9.1,9.08,9.09,191100.0,9.09,9.1,9.08,9.09,191100.0
2013-05-17 15:30:00,9.08,9.09,9.08,9.09,39900.0,9.08,9.09,9.08,9.09,39900.0
2013-05-17 15:35:00,9.08,9.1,9.08,9.1,145500.0,9.08,9.1,9.08,9.1,145500.0
2013-05-17 15:40:00,9.1,9.12,9.09,9.11,1222900.0,9.1,9.12,9.09,9.11,1222900.0
2013-05-17 15:45:00,9.12,9.14,9.11,9.13,463800.0,9.12,9.14,9.11,9.13,463800.0
2013-05-17 15:50:00,9.12,9.13,9.11,9.12,290700.0,9.12,9.13,9.11,9.12,290700.0
2013-05-17 15:55:00,9.12,9.12,9.1,9.11,651400.0,9.12,9.12,9.1,9.11,651400.0
2013-05-20 09:30:00,9.15,9.17,9.12,9.14,408700.0,9.15,9.17,9.12,9.14,408700.0
2013-05-20 09:35:00,9.15,9.16,9.13,9.16,174300.0,9.15,9.16,9.13,9.16,174300.0
2013-05-20 09:40:00,9.16,9.17,9.13,9.13,204400.0,9.16,9.17,9.13,9.13,204400.0
2013-05-20 09:45:00,9.14,9.18,9.14,9.16,317700.0,9.14,9.18,9.14,9.16,317700.0
2013-05-20 09:50:00,9.16,9.25,9.16,9.25,1016900.0,9.16,9.25,9.16,9.25,1016900.0
2013-05-20 09:55:00,9.25,9.28,9.22,9.28,763500.0,9.25,9.28,9.22,9.28,763500.0
2013-05-20 10:00:00,9.29,9.33,9.28,9.29,572200.0,9.29,9.33,9.28,9.29,572200.0
2013-05-20 10:05:00,9.29,9.3,9.28,9.3,191900.0,9.29,9.3,9.28,9.3,191900.0
2013-05-20 10:10:00,9.29,9.3,9.29,9.3,100100.0,9.29,9.3,9.29,9.3,100100.0
2013-05-20 10:15:00,9.3,9.3,9.26,9.3,332100.0,9.3,9.3,9.26,9.3,332100.0
2013-05-20 10:20:00,9.3,9.3,9.27,9.28,313300.0,9.3,9.3,9.27,9.28,313300.0
2013-05-20 10:25:00,9.28,9.29,9.27,9.29,307500.0,9.28,9.29,9.27,9.29,307500.0
2013-05-20 10:30:00,9.29,9.33,9.28,9.32,366900.0,9.29,9.33,9.28,9.32,366900.0
2013-05-20 10:35:00,9.32,9.32,9.3,9.32,120700.0,9.32,9.32,9.3,9.32,120700.0
2013-05-20 10:40:00,9.32,9.35,9.31,9.35,180000.0,9.32,9.35,9.31,9.35,180000.0
2013-05-20 10:45:00,9.35,9.38,9.34,9.35,481000.0,9.35,9.38,9.34,9.35,481000.0
2013-05-20 10:50:00,9.35,9.35,9.32,9.32,188800.0,9.35,9.35,9.32,9.32,188800.0
2013-05-20 10:55:00,9.32,9.33,9.29,9.31,414200.0,9.32,9.33,9.29,9.31,414200.0
2013-05-20 11:00:00,9.31,9.33,9.31,9.32,115400.0,9.31,9.33,9.31,9.32,115400.0
2013-05-20 11:05:00,9.32,9.33,9.3,9.31,182000.0,9.32,9.33,9.3,9.31,182000.0
2013-05-20 11:10:00,9.31,9.31,9.29,9.29,55200.0,9.31,9.31,9.29,9.29,55200.0
2013-05-20 11:15:00,9.3,9.34,9.29,9.32,541700.0,9.3,9.34,9.29,9.32,541700.0
2013-05-20 11:20:00,9.31,9.32,9.31,9.31,43100.0,9.31,9.32,9.31,9.31,43100.0
2013-05-20 11:25:00,9.32,9.32,9.3,9.31,562400.0,9.32,9.32,9.3,9.31,562400.0
2013-05-20 11:30:00,9.3,9.31,9.3,9.3,90800.0,9.3,9.31,9.3,9.3,90800.0
2013-05-20 11:35:00,9.3,9.31,9.3,9.3,90700.0,9.3,9.31,9.3,9.3,90700.0
2013-05-20 11:40:00,9.3,9.32,9.29,9.32,241200.0,9.3,9.32,9.29,9.32,241200.0
2013-05-20 11:45:00,9.32,9.32,9.31,9.32,83200.0,9.32,9.32,9.31,9.32,83200.0
2013-05-20 11:50:00,9.32,9.32,9.31,9.32,102700.0,9.32,9.32,9.31,9.32,102700.0
2013-05-20 11:55:00,9.31,9.32,9.31,9.31,24700.0,9.31,9.32,9.31,9.31,24700.0
2013-05-20 12:00:00,9.32,9.32,9.31,9.32,66200.0,9.32,9.32,9.31,9.32,66200.0
2013-05-20 12:05:00,9.32,9.32,9.3,9.31,246700.0,9.32,9.32,9.3,9.31,246700.0
2013-05-20 12:10:00,9.31,9.31,9.3,9.31,53000.0,9.31,9.31,9.3,9.31,53000.0
2013-05-20 12:15:00,9.3,9.31,9.3,9.31,37600.0,9.3,9.31,9.3,9.31,37600.0
2013-05-20 12:20:00,9.3,9.31,9.3,9.3,40500.0,9.3,9.31,9.3,9.3,40500.0
2013-05-20 12:25:00,9.3,9.31,9.3,9.3,44500.0,9.3,9.31,9.3,9.3,44500.0
2013-05-20 12:30:00,9.3,9.31,9.3,9.3,25700.0,9.3,9.31,9.3,9.3,25700.0
2013-05-20 12:35:00,9.3,9.31,9.27,9.29,289100.0,9.3,9.31,9.27,9.29,289100.0
2013-05-20 12:40:00,9.28,9.3,9.28,9.29,83800.0,9.28,9.3,9.28,9.29,83800.0
2013-05-20 12:45:00,9.3,9.31,9.29,9.3,108000.0,9.3,9.31,9.29,9.3,108000.0
2013-05-20 12:50:00,9.31,9.31,9.3,9.31,12200.0,9.31,9.31,9.3,9.31,12200.0
2013-05-20 12:55:00,9.31,9.31,9.3,9.3,55000.0,9.31,9.31,9.3,9.3,55000.0
2013-05-20 13:00:00,9.3,9.31,9.3,9.3,19000.0,9.3,9.31,9.3,9.3,19000.0
2013-05-20 13:05:00,9.31,9.31,9.3,9.31,11400.0,9.31,9.31,9.3,9.31,11400.0
2013-05-20 13:10:00,9.31,9.31,9.3,9.31,43900.0,9.31,9.31,9.3,9.31,43900.0
2013-05-20 13:15:00,9.3,9.31,9.26,9.26,137800.0,9.3,9.31,9.26,9.26,137800.0
2013-05-20 13:20:00,9.26,9.3,9.25,9.29,270100.0,9.26,9.3,9.25,9.29,270100.0
2013-05-20 13:25:00,9.29,9.31,9.28,9.31,413600.0,9.29,9.31,9.28,9.31,413600.0
2013-05-20 13:30:00,9.31,9.31,9.29,9.29,148000.0,9.31,9.31,9.29,9.29,148000.0
2013-05-20 13:35:00,9.29,9.3,9.27,9.29,1039500.0,9.29,9.3,9.27,9.29,1039500.0
2013-05-20 13:40:00,9.3,9.3,9.27,9.28,433800.0,9.3,9.3,9.27,9.28,433800.0
2013-05-20 13:45:00,9.27,9.29,9.27,9.28,149900.0,9.27,9.29,9.27,9.28,149900.0
2013-05-20 13:50:00,9.28,9.3,9.28,9.3,80200.0,9.28,9.3,9.28,9.3,80200.0
2013-05-20 13:55:00,9.29,9.3,9.28,9.29,376900.0,9.29,9.3,9.28,9.29,376900.0
2013-05-20 14:00:00,9.29,9.31,9.28,9.29,146500.0,9.29,9.31,9.28,9.29,146500.0
2013-05-20 14:05:00,9.29,9.3,9.28,9.29,150200.0,9.29,9.3,9.28,9.29,150200.0
2013-05-20 14:10:00,9.29,9.29,9.28,9.28,6700.0,9.29,9.29,9.28,9.28,6700.0
2013-05-20 14:15:00,9.28,9.29,9.27,9.29,168500.0,9.28,9.29,9.27,9.29,168500.0
2013-05-20 14:20:00,9.29,9.3,9.28,9.29,177400.0,9.29,9.3,9.28,9.29,177400.0
2013-05-20 14:25:00,9.29,9.29,9.27,9.29,141000.0,9.29,9.29,9.27,9.29,141000.0
2013-05-20 14:30:00,9.29,9.31,9.28,9.3,162400.0,9.29,9.31,9.28,9.3,162400.0
2013-05-20 14:35:00,9.31,9.31,9.27,9.29,120400.0,9.31,9.31,9.27,9.29,120400.0
2013-05-20 14:40:00,9.28,9.3,9.27,9.3,389300.0,9.28,9.3,9.27,9.3,389300.0
2013-05-20 14:45:00,9.29,9.3,9.29,9.29,33000.0,9.29,9.3,9.29,9.29,33000.0
2013-05-20 14:50:00,9.3,9.3,9.29,9.29,77800.0,9.3,9.3,9.29,9.29,77800.0
2013-05-20 14:55:00,9.29,9.3,9.27,9.28,65300.0,9.29,9.3,9.27,9.28,65300.0
2013-05-20 15:00:00,9.28,9.3,9.28,9.28,225900.0,9.28,9.3,9.28,9.28,225900.0
2013-05-20 15:05:00,9.29,9.29,9.28,9.28,59400.0,9.29,9.29,9.28,9.28,59400.0
2013-05-20 15:10:00,9.29,9.3,9.28,9.3,213500.0,9.29,9.3,9.28,9.3,213500.0
2013-05-20 15:15:00,9.29,9.3,9.29,9.29,24900.0,9.29,9.3,9.29,9.29,24900.0
2013-05-20 15:20:00,9.29,9.3,9.29,9.29,212700.0,9.29,9.3,9.29,9.29,212700.0
2013-05-20 15:25:00,9.3,9.3,9.29,9.3,120600.0,9.3,9.3,9.29,9.3,120600.0
2013-05-20 15:30:00,9.29,9.3,9.29,9.29,201600.0,9.29,9.3,9.29,9.29,201600.0
2013-05-20 15:35:00,9.29,9.3,9.27,9.28,1342200.0,9.29,9.3,9.27,9.28,1342200.0
2013-05-20 15:40:00,9.28,9.3,9.27,9.28,601300.0,9.28,9.3,9.27,9.28,601300.0
2013-05-20 15:45:00,9.27,9.28,9.26,9.26,481200.0,9.27,9.28,9.26,9.26,481200.0
2013-05-20 15:50:00,9.26,9.27,9.26,9.27,302700.0,9.26,9.27,9.26,9.27,302700.0
2013-05-20 15:55:00,9.26,9.27,9.25,9.26,1302500.0,9.26,9.27,9.25,9.26,1302500.0
2013-05-21 09:30:00,9.27,9.39,9.26,9.33,727600.0,9.27,9.39,9.26,9.33,727600.0
2013-05-21 09:35:00,9.33,9.36,9.32,9.36,1531800.0,9.33,9.36,9.32,9.36,1531800.0
2013-05-21 09:40:00,9.36,9.37,9.35,9.35,335200.0,9.36,9.37,9.35,9.35,335200.0
2013-05-21 09:45:00,9.35,9.36,9.33,9.36,292700.0,9.35,9.36,9.33,9.36,292700.0
2013-05-21 09:50:00,9.35,9.37,9.35,9.36,1239700.0,9.35,9.37,9.35,9.36,1239700.0
2013-05-21 09:55:00,9.37,9.38,9.35,9.37,540900.0,9.37,9.38,9.35,9.37,540900.0
2013-05-21 10:00:00,9.37,9.39,9.36,9.36,379400.0,9.37,9.39,9.36,9.36,379400.0
2013-05-21 10:05:00,9.36,9.37,9.34,9.35,1279400.0,9.36,9.37,9.34,9.35,1279400.0
2013-05-21 10:10:00,9.35,9.36,9.32,9.33,760200.0,9.35,9.36,9.32,9.33,760200.0
2013-05-21 10:15:00,9.34,9.34,9.29,9.29,412700.0,9.34,9.34,9.29,9.29,412700.0
2013-05-21 10:20:00,9.29,9.32,9.29,9.3,879500.0,9.29,9.32,9.29,9.3,879500.0
2013-05-21 10:25:00,9.3,9.33,9.29,9.33,180600.0,9.3,9.33,9.29,9.33,180600.0
2013-05-21 10:30:00,9.32,9.33,9.3,9.3,148300.0,9.32,9.33,9.3,9.3,148300.0
2013-05-21 10:35:00,9.31,9.32,9.3,9.32,232400.0,9.31,9.32,9.3,9.32,232400.0
2013-05-21 10:40:00,9.32,9.33,9.32,9.33,153600.0,9.32,9.33,9.32,9.33,153600.0
2013-05-21 10:45:00,9.33,9.33,9.29,9.29,409900.0,9.33,9.33,9.29,9.29,409900.0
2013-05-21 10:50:00,9.29,9.29,9.25,9.27,647500.0,9.29,9.29,9.25,9.27,647500.0
2013-05-21 10:55:00,9.27,9.28,9.26,9.28,58200.0,9.27,9.28,9.26,9.28,58200.0
2013-05-21 11:00:00,9.28,9.29,9.27,9.29,198600.0,9.28,9.29,9.27,9.29,198600.0
2013-05-21 11:05:00,9.29,9.3,9.28,9.3,387200.0,9.29,9.3,9.28,9.3,387200.0
2013-05-21 11:10:00,9.3,9.3,9.27,9.29,170000.0,9.3,9.3,9.27,9.29,170000.0
2013-05-21 11:15:00,9.29,9.29,9.25,9.28,239200.0,9.29,9.29,9.25,9.28,239200.0
2013-05-21 11:20:00,9.28,9.28,9.26,9.27,79200.0,9.28,9.28,9.26,9.27,79200.0
2013-05-21 11:25:00,9.27,9.28,9.25,9.28,795800.0,9.27,9.28,9.25,9.28,795800.0
2013-05-21 11:30:00,9.28,9.34,9.28,9.34,466900.0,9.28,9.34,9.28,9.34,466900.0
2013-05-21 11:35:00,9.34,9.34,9.32,9.33,256900.0,9.34,9.34,9.32,9.33,256900.0
2013-05-21 11:40:00,9.33,9.34,9.29,9.3,570400.0,9.33,9.34,9.29,9.3,570400.0
2013-05-21 11:45:00,9.3,9.31,9.28,9.29,770600.0,9.3,9.31,9.28,9.29,770600.0
2013-05-21 11:50:00,9.28,9.29,9.27,9.28,105400.0,9.28,9.29,9.27,9.28,105400.0
2013-05-21 11:55:00,9.28,9.29,9.26,9.29,378400.0,9.28,9.29,9.26,9.29,378400.0
2013-05-21 12:00:00,9.28,9.29,9.27,9.29,192800.0,9.28,9.29,9.27,9.29,192800.0
2013-05-21 12:05:00,9.29,9.31,9.28,9.3,330000.0,9.29,9.31,9.28,9.3,330000.0
2013-05-21 12:10:00,9.3,9.3,9.29,9.29,437100.0,9.3,9.3,9.29,9.29,437100.0
2013-05-21 12:15:00,9.3,9.31,9.29,9.3,359700.0,9.3,9.31,9.29,9.3,359700.0
2013-05-21 12:20:00,9.3,9.31,9.29,9.3,295400.0,9.3,9.31,9.29,9.3,295400.0
2013-05-21 12:25:00,9.3,9.3,9.29,9.29,461800.0,9.3,9.3,9.29,9.29,461800.0
2013-05-21 12:30:00,9.3,9.3,9.29,9.29,97600.0,9.3,9.3,9.29,9.29,97600.0
2013-05-21 12:35:00,9.3,9.3,9.29,9.29,39200.0,9.3,9.3,9.29,9.29,39200.0
2013-05-21 12:40:00,9.29,9.3,9.29,9.29,129100.0,9.29,9.3,9.29,9.29,129100.0
2013-05-21 12:45:00,9.29,9.3,9.29,9.29,56800.0,9.29,9.3,9.29,9.29,56800.0
2013-05-21 12:50:00,9.3,9.3,9.29,9.29,40800.0,9.3,9.3,9.29,9.29,40800.0
2013-05-21 12:55:00,9.29,9.31,9.29,9.29,285000.0,9.29,9.31,9.29,9.29,285000.0
2013-05-21 13:00:00,9.3,9.31,9.29,9.3,1656400.0,9.3,9.31,9.29,9.3,1656400.0
2013-05-21 13:05:00,9.31,9.31,9.29,9.29,292900.0,9.31,9.31,9.29,9.29,292900.0
2013-05-21 13:10:00,9.29,9.3,9.28,9.28,657900.0,9.29,9.3,9.28,9.28,657900.0
2013-05-21 13:15:00,9.29,9.3,9.29,9.3,123600.0,9.29,9.3,9.29,9.3,123600.0
2013-05-21 13:20:00,9.31,9.31,9.3,9.31,13900.0,9.31,9.31,9.3,9.31,13900.0
2013-05-21 13:25:00,9.31,9.31,9.3,9.31,12800.0,9.31,9.31,9.3,9.31,12800.0
2013-05-21 13:30:00,9.3,9.31,9.29,9.3,378400.0,9.3,9.31,9.29,9.3,378400.0
2013-05-21 13:35:00,9.3,9.31,9.28,9.29,657700.0,9.3,9.31,9.28,9.29,657700.0
2013-05-21 13:40:00,9.29,9.3,9.28,9.29,1098100.0,9.29,9.3,9.28,9.29,1098100.0
2013-05-21 13:45:00,9.29,9.3,9.29,9.29,14600.0,9.29,9.3,9.29,9.29,14600.0
2013-05-21 13:50:00,9.29,9.3,9.29,9.29,40000.0,9.29,9.3,9.29,9.29,40000.0
2013-05-21 13:55:00,9.3,9.3,9.29,9.29,265400.0,9.3,9.3,9.29,9.29,265400.0
2013-05-21 14:00:00,9.3,9.3,9.29,9.29,27800.0,9.3,9.3,9.29,9.29,27800.0
2013-05-21 14:05:00,9.3,9.3,9.29,9.3,31500.0,9.3,9.3,9.29,9.3,31500.0
2013-05-21 14:10:00,9.3,9.3,9.29,9.29,71100.0,9.3,9.3,9.29,9.29,71100.0
2013-05-21 14:15:00,9.3,9.3,9.29,9.29,32200.0,9.3,9.3,9.29,9.29,32200.0
2013-05-21 14:20:00,9.29,9.3,9.29,9.29,27300.0,9.29,9.3,9.29,9.29,27300.0
2013-05-21 14:25:00,9.29,9.3,9.27,9.28,298800.0,9.29,9.3,9.27,9.28,298800.0
2013-05-21 14:30:00,9.29,9.29,9.27,9.29,158500.0,9.29,9.29,9.27,9.29,158500.0
2013-05-21 14:35:00,9.29,9.29,9.28,9.29,13100.0,9.29,9.29,9.28,9.29,13100.0
2013-05-21 14:40:00,9.29,9.29,9.26,9.26,153600.0,9.29,9.29,9.26,9.26,153600.0
2013-05-21 14:45:00,9.26,9.27,9.24,9.26,1057900.0,9.26,9.27,9.24,9.26,1057900.0
2013-05-21 14:50:00,9.25,9.26,9.25,9.26,32300.0,9.25,9.26,9.25,9.26,32300.0
2013-05-21 14:55:00,9.26,9.27,9.25,9.27,208000.0,9.26,9.27,9.25,9.27,208000.0
2013-05-21 15:00:00,9.27,9.27,9.26,9.27,52500.0,9.27,9.27,9.26,9.27,52500.0
2013-05-21 15:05:00,9.27,9.27,9.26,9.27,71000.0,9.27,9.27,9.26,9.27,71000.0
2013-05-21 15:10:00,9.26,9.27,9.25,9.27,612900.0,9.26,9.27,9.25,9.27,612900.0
2013-05-21 15:15:00,9.27,9.27,9.26,9.27,25000.0,9.27,9.27,9.26,9.27,25000.0
2013-05-21 15:20:00,9.27,9.27,9.26,9.27,54700.0,9.27,9.27,9.26,9.27,54700.0
2013-05-21 15:25:00,9.26,9.27,9.24,9.25,414400.0,9.26,9.27,9.24,9.25,414400.0
2013-05-21 15:30:00,9.25,9.25,9.24,9.25,1082300.0,9.25,9.25,9.24,9.25,1082300.0
2013-05-21 15:35:00,9.25,9.25,9.23,9.24,617800.0,9.25,9.25,9.23,9.24,617800.0
2013-05-21 15:40:00,9.24,9.25,9.23,9.23,477600.0,9.24,9.25,9.23,9.23,477600.0
2013-05-21 15:45:00,9.23,9.24,9.18,9.19,538500.0,9.23,9.24,9.18,9.19,538500.0
2013-05-21 15:50:00,9.19,9.23,9.18,9.22,540400.0,9.19,9.23,9.18,9.22,540400.0
2013-05-21 15:55:00,9.22,9.27,9.22,9.24,1368300.0,9.22,9.27,9.22,9.24,1368300.0
2013-05-22 09:30:00,9.23,9.25,9.15,9.17,394100.0,9.23,9.25,9.15,9.17,394100.0
2013-05-22 09:35:00,9.17,9.23,9.17,9.22,568400.0,9.17,9.23,9.17,9.22,568400.0
2013-05-22 09:40:00,9.22,9.23,9.19,9.2,613500.0,9.22,9.23,9.19,9.2,613500.0
2013-05-22 09:45:00,9.2,9.22,9.17,9.21,757600.0,9.2,9.22,9.17,9.21,757600.0
2013-05-22 09:50:00,9.21,9.22,9.19,9.21,295500.0,9.21,9.22,9.19,9.21,295500.0
2013-05-22 09:55:00,9.2,9.2,9.17,9.2,512600.0,9.2,9.2,9.17,9.2,512600.0
2013-05-22 10:00:00,9.2,9.22,9.19,9.21,1821700.0,9.2,9.22,9.19,9.21,1821700.0
2013-05-22 10:05:00,9.21,9.24,9.2,9.23,235400.0,9.21,9.24,9.2,9.23,235400.0
2013-05-22 10:10:00,9.23,9.26,9.22,9.25,238200.0,9.23,9.26,9.22,9.25,238200.0
2013-05-22 10:15:00,9.25,9.28,9.25,9.27,345900.0,9.25,9.28,9.25,9.27,345900.0
2013-05-22 10:20:00,9.28,9.28,9.25,9.28,378600.0,9.28,9.28,9.25,9.28,378600.0
2013-05-22 10:25:00,9.28,9.31,9.26,9.29,345300.0,9.28,9.31,9.26,9.29,345300.0
2013-05-22 10:30:00,9.29,9.29,9.24,9.24,367700.0,9.29,9.29,9.24,9.24,367700.0
2013-05-22 10:35:00,9.24,9.25,9.2,9.21,327100.0,9.24,9.25,9.2,9.21,327100.0
2013-05-22 10:40:00,9.21,9.27,9.21,9.27,453900.0,9.21,9.27,9.21,9.27,453900.0
2013-05-22 10:45:00,9.27,9.28,9.24,9.28,333400.0,9.27,9.28,9.24,9.28,333400.0
2013-05-22 10:50:00,9.28,9.29,9.26,9.26,271600.0,9.28,9.29,9.26,9.26,271600.0
2013-05-22 10:55:00,9.26,9.29,9.25,9.28,156700.0,9.26,9.29,9.25,9.28,156700.0
2013-05-22 11:00:00,9.28,9.29,9.27,9.29,50400.0,9.28,9.29,9.27,9.29,50400.0
2013-05-22 11:05:00,9.29,9.3,9.28,9.29,2182800.0,9.29,9.3,9.28,9.29,2182800.0
2013-05-22 11:10:00,9.29,9.31,9.26,9.31,554900.0,9.29,9.31,9.26,9.31,554900.0
2013-05-22 11:15:00,9.3,9.34,9.3,9.34,189300.0,9.3,9.34,9.3,9.34,189300.0
2013-05-22 11:20:00,9.33,9.34,9.29,9.29,376100.0,9.33,9.34,9.29,9.29,376100.0
2013-05-22 11:25:00,9.29,9.29,9.25,9.27,1582600.0,9.29,9.29,9.25,9.27,1582600.0
2013-05-22 11:30:00,9.26,9.29,9.25,9.29,1732800.0,9.26,9.29,9.25,9.29,1732800.0
2013-05-22 11:35:00,9.29,9.3,9.28,9.29,296900.0,9.29,9.3,9.28,9.29,296900.0
2013-05-22 11:40:00,9.29,9.3,9.28,9.28,1040000.0,9.29,9.3,9.28,9.28,1040000.0
2013-05-22 11:45:00,9.28,9.29,9.28,9.29,178900.0,9.28,9.29,9.28,9.29,178900.0
2013-05-22 11:50:00,9.29,9.3,9.28,9.29,222500.0,9.29,9.3,9.28,9.29,222500.0
2013-05-22 11:55:00,9.29,9.29,9.27,9.28,124200.0,9.29,9.29,9.27,9.28,124200.0
2013-05-22 12:00:00,9.28,9.29,9.27,9.29,103500.0,9.28,9.29,9.27,9.29,103500.0
2013-05-22 12:05:00,9.29,9.3,9.28,9.3,853800.0,9.29,9.3,9.28,9.3,853800.0
2013-05-22 12:10:00,9.3,9.31,9.27,9.29,572000.0,9.3,9.31,9.27,9.29,572000.0
2013-05-22 12:15:00,9.29,9.29,9.28,9.29,26400.0,9.29,9.29,9.28,9.29,26400.0
2013-05-22 12:20:00,9.29,9.29,9.28,9.29,182000.0,9.29,9.29,9.28,9.29,182000.0
2013-05-22 12:25:00,9.29,9.29,9.27,9.28,307200.0,9.29,9.29,9.27,9.28,307200.0
2013-05-22 12:30:00,9.28,9.28,9.26,9.27,329900.0,9.28,9.28,9.26,9.27,329900.0
2013-05-22 12:35:00,9.26,9.27,9.24,9.24,219000.0,9.26,9.27,9.24,9.24,219000.0
2013-05-22 12:40:00,9.24,9.25,9.23,9.24,189200.0,9.24,9.25,9.23,9.24,189200.0
2013-05-22 12:45:00,9.24,9.24,9.23,9.24,35800.0,9.24,9.24,9.23,9.24,35800.0
2013-05-22 12:50:00,9.24,9.25,9.23,9.25,90000.0,9.24,9.25,9.23,9.25,90000.0
2013-05-22 12:55:00,9.25,9.25,9.24,9.25,55500.0,9.25,9.25,9.24,9.25,55500.0
2013-05-22 13:00:00,9.25,9.25,9.22,9.22,124000.0,9.25,9.25,9.22,9.22,124000.0
2013-05-22 13:05:00,9.23,9.23,9.15,9.16,897200.0,9.23,9.23,9.15,9.16,897200.0
2013-05-22 13:10:00,9.16,9.18,9.15,9.17,214300.0,9.16,9.18,9.15,9.17,214300.0
2013-05-22 13:15:00,9.17,9.17,9.14,9.15,171100.0,9.17,9.17,9.14,9.15,171100.0
2013-05-22 13:20:00,9.14,9.15,9.13,9.13,132500.0,9.14,9.15,9.13,9.13,132500.0
2013-05-22 13:25:00,9.14,9.16,9.13,9.16,247100.0,9.14,9.16,9.13,9.16,247100.0
2013-05-22 13:30:00,9.16,9.19,9.14,9.18,713100.0,9.16,9.19,9.14,9.18,713100.0
2013-05-22 13:35:00,9.19,9.2,9.18,9.18,151400.0,9.19,9.2,9.18,9.18,151400.0
2013-05-22 13:40:00,9.19,9.2,9.14,9.15,320500.0,9.19,9.2,9.14,9.15,320500.0
2013-05-22 13:45:00,9.15,9.17,9.14,9.17,213100.0,9.15,9.17,9.14,9.17,213100.0
2013-05-22 13:50:00,9.17,9.18,9.17,9.18,62500.0,9.17,9.18,9.17,9.18,62500.0
2013-05-22 13:55:00,9.18,9.19,9.17,9.18,108900.0,9.18,9.19,9.17,9.18,108900.0
2013-05-22 14:00:00,9.18,9.2,9.14,9.14,414200.0,9.18,9.2,9.14,9.14,414200.0
2013-05-22 14:05:00,9.15,9.16,9.12,9.14,514200.0,9.15,9.16,9.12,9.14,514200.0
2013-05-22 14:10:00,9.14,9.14,9.1,9.11,274100.0,9.14,9.14,9.1,9.11,274100.0
2013-05-22 14:15:00,9.12,9.16,9.11,9.16,847600.0,9.12,9.16,9.11,9.16,847600.0
2013-05-22 14:20:00,9.15,9.17,9.15,9.17,199300.0,9.15,9.17,9.15,9.17,199300.0
2013-05-22 14:25:00,9.16,9.17,9.14,9.16,228400.0,9.16,9.17,9.14,9.16,228400.0
2013-05-22 14:30:00,9.16,9.18,9.14,9.17,282900.0,9.16,9.18,9.14,9.17,282900.0
2013-05-22 14:35:00,9.17,9.17,9.13,9.15,358600.0,9.17,9.17,9.13,9.15,358600.0
2013-05-22 14:40:00,9.14,9.17,9.14,9.17,324600.0,9.14,9.17,9.14,9.17,324600.0
2013-05-22 14:45:00,9.17,9.17,9.15,9.17,119300.0,9.17,9.17,9.15,9.17,119300.0
2013-05-22 14:50:00,9.17,9.17,9.15,9.16,77600.0,9.17,9.17,9.15,9.16,77600.0
2013-05-22 14:55:00,9.16,9.19,9.15,9.19,299300.0,9.16,9.19,9.15,9.19,299300.0
2013-05-22 15:00:00,9.19,9.19,9.15,9.16,164700.0,9.19,9.19,9.15,9.16,164700.0
2013-05-22 15:05:00,9.15,9.16,9.13,9.16,295400.0,9.15,9.16,9.13,9.16,295400.0
2013-05-22 15:10:00,9.16,9.16,9.13,9.13,96200.0,9.16,9.16,9.13,9.13,96200.0
2013-05-22 15:15:00,9.13,9.14,9.12,9.14,391500.0,9.13,9.14,9.12,9.14,391500.0
2013-05-22 15:20:00,9.13,9.14,9.11,9.11,553600.0,9.13,9.14,9.11,9.11,553600.0
2013-05-22 15:25:00,9.12,9.12,9.1,9.11,373200.0,9.12,9.12,9.1,9.11,373200.0
2013-05-22 15:30:00,9.11,9.12,9.1,9.12,450800.0,9.11,9.12,9.1,9.12,450800.0
2013-05-22 15:35:00,9.12,9.13,9.11,9.13,184000.0,9.12,9.13,9.11,9.13,184000.0
2013-05-22 15:40:00,9.13,9.15,9.12,9.15,398800.0,9.13,9.15,9.12,9.15,398800.0
2013-05-22 15:45:00,9.14,9.15,9.11,9.11,415800.0,9.14,9.15,9.11,9.11,415800.0
2013-05-22 15:50:00,9.11,9.16,9.1,9.14,712400.0,9.11,9.16,9.1,9.14,712400.0
2013-05-22 15:55:00,9.15,9.15,9.12,9.12,729600.0,9.15,9.15,9.12,9.12,729600.0
2013-05-23 09:30:00,9.03,9.05,8.92,8.97,971100.0,9.03,9.05,8.92,8.97,971100.0
2013-05-23 09:35:00,8.99,9.06,8.98,9.05,430900.0,8.99,9.06,8.98,9.05,430900.0
2013-05-23 09:40:00,9.05,9.07,9.02,9.02,232200.0,9.05,9.07,9.02,9.02,232200.0
2013-05-23 09:45:00,9.03,9.07,9.02,9.06,288800.0,9.03,9.07,9.02,9.06,288800.0
2013-05-23 09:50:00,9.05,9.08,9.03,9.05,526600.0,9.05,9.08,9.03,9.05,526600.0
2013-05-23 09:55:00,9.05,9.08,9.05,9.07,410400.0,9.05,9.08,9.05,9.07,410400.0
2013-05-23 10:00:00,9.07,9.13,9.05,9.13,1098000.0,9.07,9.13,9.05,9.13,1098000.0
2013-05-23 10:05:00,9.13,9.16,9.12,9.16,194700.0,9.13,9.16,9.12,9.16,194700.0
2013-05-23 10:10:00,9.15,9.18,9.14,9.16,280300.0,9.15,9.18,9.14,9.16,280300.0
2013-05-23 10:15:00,9.16,9.2,9.14,9.18,1023200.0,9.16,9.2,9.14,9.18,1023200.0
2013-05-23 10:20:00,9.18,9.18,9.16,9.16,147600.0,9.18,9.18,9.16,9.16,147600.0
2013-05-23 10:25:00,9.17,9.18,9.15,9.15,163100.0,9.17,9.18,9.15,9.15,163100.0
2013-05-23 10:30:00,9.16,9.16,9.12,9.12,320700.0,9.16,9.16,9.12,9.12,320700.0
2013-05-23 10:35:00,9.12,9.14,9.11,9.13,427200.0,9.12,9.14,9.11,9.13,427200.0
2013-05-23 10:40:00,9.13,9.13,9.11,9.13,161400.0,9.13,9.13,9.11,9.13,161400.0
2013-05-23 10:45:00,9.12,9.13,9.08,9.11,248700.0,9.12,9.13,9.08,9.11,248700.0
2013-05-23 10:50:00,9.11,9.15,9.1,9.14,133800.0,9.11,9.15,9.1,9.14,133800.0
2013-05-23 10:55:00,9.15,9.15,9.13,9.13,61300.0,9.15,9.15,9.13,9.13,61300.0
2013-05-23 11:00:00,9.13,9.15,9.12,9.15,150800.0,9.13,9.15,9.12,9.15,150800.0
2013-05-23 11:05:00,9.15,9.17,9.14,9.15,76600.0,9.15,9.17,9.14,9.15,76600.0
2013-05-23 11:10:00,9.15,9.17,9.15,9.16,48600.0,9.15,9.17,9.15,9.16,48600.0
2013-05-23 11:15:00,9.15,9.18,9.15,9.16,115800.0,9.15,9.18,9.15,9.16,115800.0
2013-05-23 11:20:00,9.17,9.18,9.16,9.17,87700.0,9.17,9.18,9.16,9.17,87700.0
2013-05-23 11:25:00,9.17,9.17,9.13,9.14,218300.0,9.17,9.17,9.13,9.14,218300.0
2013-05-23 11:30:00,9.14,9.16,9.14,9.15,81300.0,9.14,9.16,9.14,9.15,81300.0
2013-05-23 11:35:00,9.15,9.17,9.15,9.16,63500.0,9.15,9.17,9.15,9.16,63500.0
2013-05-23 11:40:00,9.16,9.17,9.14,9.14,68400.0,9.16,9.17,9.14,9.14,68400.0
2013-05-23 11:45:00,9.14,9.15,9.14,9.15,8800.0,9.14,9.15,9.14,9.15,8800.0
2013-05-23 11:50:00,9.14,9.17,9.14,9.15,143300.0,9.14,9.17,9.14,9.15,143300.0
2013-05-23 11:55:00,9.15,9.15,9.14,9.14,64200.0,9.15,9.15,9.14,9.14,64200.0
2013-05-23 12:00:00,9.14,9.16,9.14,9.15,80000.0,9.14,9.16,9.14,9.15,80000.0
2013-05-23 12:05:00,9.15,9.18,9.15,9.18,151300.0,9.15,9.18,9.15,9.18,151300.0
2013-05-23 12:10:00,9.17,9.2,9.17,9.19,344000.0,9.17,9.2,9.17,9.19,344000.0
2013-05-23 12:15:00,9.19,9.19,9.18,9.19,24800.0,9.19,9.19,9.18,9.19,24800.0
2013-05-23 12:20:00,9.19,9.19,9.18,9.18,36000.0,9.19,9.19,9.18,9.18,36000.0
2013-05-23 12:25:00,9.18,9.18,9.16,9.16,64600.0,9.18,9.18,9.16,9.16,64600.0
2013-05-23 12:30:00,9.17,9.17,9.14,9.14,113000.0,9.17,9.17,9.14,9.14,113000.0
2013-05-23 12:35:00,9.14,9.15,9.13,9.13,33300.0,9.14,9.15,9.13,9.13,33300.0
2013-05-23 12:40:00,9.13,9.14,9.11,9.13,212800.0,9.13,9.14,9.11,9.13,212800.0
2013-05-23 12:45:00,9.13,9.15,9.12,9.14,962400.0,9.13,9.15,9.12,9.14,962400.0
2013-05-23 12:50:00,9.14,9.16,9.14,9.15,423500.0,9.14,9.16,9.14,9.15,423500.0
2013-05-23 12:55:00,9.15,9.16,9.15,9.16,409600.0,9.15,9.16,9.15,9.16,409600.0
2013-05-23 13:00:00,9.16,9.16,9.15,9.16,27900.0,9.16,9.16,9.15,9.16,27900.0
2013-05-23 13:05:00,9.15,9.16,9.14,9.14,82300.0,9.15,9.16,9.14,9.14,82300.0
2013-05-23 13:10:00,9.14,9.15,9.13,9.13,177100.0,9.14,9.15,9.13,9.13,177100.0
2013-05-23 13:15:00,9.14,9.15,9.13,9.15,113600.0,9.14,9.15,9.13,9.15,113600.0
2013-05-23 13:20:00,9.14,9.14,9.13,9.13,93000.0,9.14,9.14,9.13,9.13,93000.0
2013-05-23 13:25:00,9.13,9.13,9.11,9.12,196500.0,9.13,9.13,9.11,9.12,196500.0
2013-05-23 13:30:00,9.11,9.13,9.11,9.13,88400.0,9.11,9.13,9.11,9.13,88400.0
2013-05-23 13:35:00,9.13,9.14,9.13,9.14,32800.0,9.13,9.14,9.13,9.14,32800.0
2013-05-23 13:40:00,9.14,9.14,9.12,9.12,55800.0,9.14,9.14,9.12,9.12,55800.0
2013-05-23 13:45:00,9.13,9.13,9.11,9.13,106000.0,9.13,9.13,9.11,9.13,106000.0
2013-05-23 13:50:00,9.13,9.13,9.12,9.12,147400.0,9.13,9.13,9.12,9.12,147400.0
2013-05-23 13:55:00,9.12,9.14,9.11,9.13,177600.0,9.12,9.14,9.11,9.13,177600.0
2013-05-23 14:00:00,9.13,9.14,9.12,9.13,357100.0,9.13,9.14,9.12,9.13,357100.0
2013-05-23 14:05:00,9.13,9.17,9.13,9.17,82600.0,9.13,9.17,9.13,9.17,82600.0
2013-05-23 14:10:00,9.17,9.17,9.14,9.16,654200.0,9.17,9.17,9.14,9.16,654200.0
2013-05-23 14:15:00,9.15,9.16,9.14,9.14,126200.0,9.15,9.16,9.14,9.14,126200.0
2013-05-23 14:20:00,9.14,9.15,9.13,9.13,59700.0,9.14,9.15,9.13,9.13,59700.0
2013-05-23 14:25:00,9.13,9.14,9.13,9.13,15500.0,9.13,9.14,9.13,9.13,15500.0
2013-05-23 14:30:00,9.13,9.14,9.11,9.12,756700.0,9.13,9.14,9.11,9.12,756700.0
2013-05-23 14:35:00,9.12,9.13,9.11,9.12,372500.0,9.12,9.13,9.11,9.12,372500.0
2013-05-23 14:40:00,9.13,9.16,9.12,9.15,335100.0,9.13,9.16,9.12,9.15,335100.0
2013-05-23 14:45:00,9.15,9.17,9.14,9.16,536500.0,9.15,9.17,9.14,9.16,536500.0
2013-05-23 14:50:00,9.15,9.16,9.14,9.14,369300.0,9.15,9.16,9.14,9.14,369300.0
2013-05-23 14:55:00,9.14,9.15,9.14,9.14,36000.0,9.14,9.15,9.14,9.14,36000.0
2013-05-23 15:00:00,9.14,9.15,9.14,9.14,35100.0,9.14,9.15,9.14,9.14,35100.0
2013-05-23 15:05:00,9.14,9.14,9.13,9.13,61800.0,9.14,9.14,9.13,9.13,61800.0
2013-05-23 15:10:00,9.13,9.16,9.13,9.15,310300.0,9.13,9.16,9.13,9.15,310300.0
2013-05-23 15:15:00,9.15,9.16,9.12,9.13,2112100.0,9.15,9.16,9.12,9.13,2112100.0
2013-05-23 15:20:00,9.13,9.15,9.13,9.14,668600.0,9.13,9.15,9.13,9.14,668600.0
2013-05-23 15:25:00,9.14,9.16,9.14,9.15,163700.0,9.14,9.16,9.14,9.15,163700.0
2013-05-23 15:30:00,9.16,9.16,9.14,9.14,760600.0,9.16,9.16,9.14,9.14,760600.0
2013-05-23 15:35:00,9.14,9.16,9.13,9.13,272000.0,9.14,9.16,9.13,9.13,272000.0
2013-05-23 15:40:00,9.13,9.15,9.13,9.14,158900.0,9.13,9.15,9.13,9.14,158900.0
2013-05-23 15:45:00,9.14,9.15,9.13,9.14,574400.0,9.14,9.15,9.13,9.14,574400.0
2013-05-23 15:50:00,9.14,9.16,9.13,9.15,334100.0,9.14,9.16,9.13,9.15,334100.0
2013-05-23 15:55:00,9.15,9.17,9.15,9.16,1318100.0,9.15,9.17,9.15,9.16,1318100.0
2013-05-24 09:30:00,9.08,9.12,9.07,9.12,182700.0,9.08,9.12,9.07,9.12,182700.0
2013-05-24 09:35:00,9.12,9.12,9.08,9.1,172200.0,9.12,9.12,9.08,9.1,172200.0
2013-05-24 09:40:00,9.09,9.12,9.08,9.09,335800.0,9.09,9.12,9.08,9.09,335800.0
2013-05-24 09:45:00,9.09,9.11,9.09,9.1,655300.0,9.09,9.11,9.09,9.1,655300.0
2013-05-24 09:50:00,9.1,9.11,9.08,9.09,386800.0,9.1,9.11,9.08,9.09,386800.0
2013-05-24 09:55:00,9.09,9.11,9.07,9.11,301700.0,9.09,9.11,9.07,9.11,301700.0
2013-05-24 10:00:00,9.1,9.1,9.06,9.06,435500.0,9.1,9.1,9.06,9.06,435500.0
2013-05-24 10:05:00,9.07,9.09,9.04,9.06,538700.0,9.07,9.09,9.04,9.06,538700.0
2013-05-24 10:10:00,9.06,9.09,9.06,9.08,131800.0,9.06,9.09,9.06,9.08,131800.0
2013-05-24 10:15:00,9.08,9.1,9.07,9.09,270300.0,9.08,9.1,9.07,9.09,270300.0
2013-05-24 10:20:00,9.09,9.09,9.06,9.07,69000.0,9.09,9.09,9.06,9.07,69000.0
2013-05-24 10:25:00,9.06,9.07,9.05,9.05,125900.0,9.06,9.07,9.05,9.05,125900.0
2013-05-24 10:30:00,9.05,9.07,9.05,9.06,174600.0,9.05,9.07,9.05,9.06,174600.0
2013-05-24 10:35:00,9.05,9.08,9.05,9.08,290300.0,9.05,9.08,9.05,9.08,290300.0
2013-05-24 10:40:00,9.08,9.08,9.06,9.07,57400.0,9.08,9.08,9.06,9.07,57400.0
2013-05-24 10:45:00,9.07,9.09,9.05,9.08,624100.0,9.07,9.09,9.05,9.08,624100.0
2013-05-24 10:50:00,9.08,9.08,9.07,9.07,8900.0,9.08,9.08,9.07,9.07,8900.0
2013-05-24 10:55:00,9.08,9.09,9.07,9.09,146800.0,9.08,9.09,9.07,9.09,146800.0
2013-05-24 11:00:00,9.09,9.09,9.07,9.09,82000.0,9.09,9.09,9.07,9.09,82000.0
2013-05-24 11:05:00,9.09,9.12,9.09,9.1,285700.0,9.09,9.12,9.09,9.1,285700.0
2013-05-24 11:10:00,9.11,9.12,9.09,9.12,107600.0,9.11,9.12,9.09,9.12,107600.0
2013-05-24 11:15:00,9.12,9.13,9.11,9.13,75100.0,9.12,9.13,9.11,9.13,75100.0
2013-05-24 11:20:00,9.12,9.13,9.1,9.11,110700.0,9.12,9.13,9.1,9.11,110700.0
2013-05-24 11:25:00,9.1,9.12,9.1,9.12,70700.0,9.1,9.12,9.1,9.12,70700.0
2013-05-24 11:30:00,9.11,9.12,9.11,9.12,69500.0,9.11,9.12,9.11,9.12,69500.0
2013-05-24 11:35:00,9.11,9.12,9.11,9.11,14900.0,9.11,9.12,9.11,9.11,14900.0
2013-05-24 11:40:00,9.11,9.14,9.11,9.12,196600.0,9.11,9.14,9.11,9.12,196600.0
2013-05-24 11:45:00,9.12,9.13,9.1,9.13,150600.0,9.12,9.13,9.1,9.13,150600.0
2013-05-24 11:50:00,9.12,9.13,9.11,9.12,66800.0,9.12,9.13,9.11,9.12,66800.0
2013-05-24 11:55:00,9.12,9.14,9.12,9.14,183200.0,9.12,9.14,9.12,9.14,183200.0
2013-05-24 12:00:00,9.13,9.15,9.13,9.13,64500.0,9.13,9.15,9.13,9.13,64500.0
2013-05-24 12:05:00,9.13,9.14,9.12,9.13,125500.0,9.13,9.14,9.12,9.13,125500.0
2013-05-24 12:10:00,9.12,9.16,9.12,9.16,474600.0,9.12,9.16,9.12,9.16,474600.0
2013-05-24 12:15:00,9.16,9.16,9.15,9.16,8500.0,9.16,9.16,9.15,9.16,8500.0
2013-05-24 12:20:00,9.16,9.16,9.14,9.14,35500.0,9.16,9.16,9.14,9.14,35500.0
2013-05-24 12:25:00,9.14,9.16,9.14,9.15,42100.0,9.14,9.16,9.14,9.15,42100.0
2013-05-24 12:30:00,9.15,9.15,9.13,9.13,87300.0,9.15,9.15,9.13,9.13,87300.0
2013-05-24 12:35:00,9.13,9.14,9.12,9.14,227000.0,9.13,9.14,9.12,9.14,227000.0
2013-05-24 12:40:00,9.14,9.15,9.13,9.14,40300.0,9.14,9.15,9.13,9.14,40300.0
2013-05-24 12:45:00,9.14,9.15,9.14,9.14,281600.0,9.14,9.15,9.14,9.14,281600.0
2013-05-24 12:50:00,9.14,9.15,9.14,9.14,52400.0,9.14,9.15,9.14,9.14,52400.0
2013-05-24 12:55:00,9.14,9.15,9.14,9.14,560800.0,9.14,9.15,9.14,9.14,560800.0
2013-05-24 13:00:00,9.14,9.15,9.13,9.14,86000.0,9.14,9.15,9.13,9.14,86000.0
2013-05-24 13:05:00,9.13,9.16,9.13,9.14,260100.0,9.13,9.16,9.13,9.14,260100.0
2013-05-24 13:10:00,9.15,9.15,9.14,9.15,67300.0,9.15,9.15,9.14,9.15,67300.0
2013-05-24 13:15:00,9.14,9.16,9.14,9.15,205000.0,9.14,9.16,9.14,9.15,205000.0
2013-05-24 13:20:00,9.15,9.16,9.14,9.16,222800.0,9.15,9.16,9.14,9.16,222800.0
2013-05-24 13:25:00,9.15,9.17,9.15,9.15,472400.0,9.15,9.17,9.15,9.15,472400.0
2013-05-24 13:30:00,9.16,9.17,9.15,9.16,275200.0,9.16,9.17,9.15,9.16,275200.0
2013-05-24 13:35:00,9.16,9.17,9.15,9.15,237300.0,9.16,9.17,9.15,9.15,237300.0
2013-05-24 13:40:00,9.16,9.16,9.14,9.15,240600.0,9.16,9.16,9.14,9.15,240600.0
2013-05-24 13:45:00,9.14,9.16,9.14,9.16,80000.0,9.14,9.16,9.14,9.16,80000.0
2013-05-24 13:50:00,9.15,9.16,9.13,9.14,193700.0,9.15,9.16,9.13,9.14,193700.0
2013-05-24 13:55:00,9.14,9.15,9.13,9.15,235500.0,9.14,9.15,9.13,9.15,235500.0
2013-05-24 14:00:00,9.15,9.16,9.14,9.16,583400.0,9.15,9.16,9.14,9.16,583400.0
2013-05-24 14:05:00,9.16,9.16,9.15,9.15,6700.0,9.16,9.16,9.15,9.15,6700.0
2013-05-24 14:10:00,9.15,9.16,9.15,9.16,42000.0,9.15,9.16,9.15,9.16,42000.0
2013-05-24 14:15:00,9.16,9.16,9.15,9.16,163700.0,9.16,9.16,9.15,9.16,163700.0
2013-05-24 14:20:00,9.16,9.16,9.15,9.15,92400.0,9.16,9.16,9.15,9.15,92400.0
2013-05-24 14:25:00,9.15,9.16,9.15,9.15,52100.0,9.15,9.16,9.15,9.15,52100.0
2013-05-24 14:30:00,9.16,9.16,9.14,9.14,199000.0,9.16,9.16,9.14,9.14,199000.0
2013-05-24 14:35:00,9.14,9.15,9.13,9.14,184700.0,9.14,9.15,9.13,9.14,184700.0
2013-05-24 14:40:00,9.14,9.16,9.14,9.15,175200.0,9.14,9.16,9.14,9.15,175200.0
2013-05-24 14:45:00,9.15,9.15,9.14,9.14,31800.0,9.15,9.15,9.14,9.14,31800.0
2013-05-24 14:50:00,9.14,9.14,9.12,9.13,243700.0,9.14,9.14,9.12,9.13,243700.0
2013-05-24 14:55:00,9.13,9.14,9.12,9.13,309900.0,9.13,9.14,9.12,9.13,309900.0
2013-05-24 15:00:00,9.13,9.14,9.12,9.13,1666400.0,9.13,9.14,9.12,9.13,1666400.0
2013-05-24 15:05:00,9.13,9.14,9.12,9.13,528800.0,9.13,9.14,9.12,9.13,528800.0
2013-05-24 15:10:00,9.13,9.13,9.11,9.11,93800.0,9.13,9.13,9.11,9.11,93800.0
2013-05-24 15:15:00,9.12,9.12,9.1,9.1,98100.0,9.12,9.12,9.1,9.1,98100.0
2013-05-24 15:20:00,9.1,9.11,9.09,9.09,109400.0,9.1,9.11,9.09,9.09,109400.0
2013-05-24 15:25:00,9.09,9.1,9.09,9.1,271300.0,9.09,9.1,9.09,9.1,271300.0
2013-05-24 15:30:00,9.09,9.1,9.08,9.08,168400.0,9.09,9.1,9.08,9.08,168400.0
2013-05-24 15:35:00,9.08,9.09,9.07,9.07,357000.0,9.08,9.09,9.07,9.07,357000.0
2013-05-24 15:40:00,9.07,9.08,9.06,9.06,226600.0,9.07,9.08,9.06,9.06,226600.0
2013-05-24 15:45:00,9.06,9.07,9.06,9.06,90100.0,9.06,9.07,9.06,9.06,90100.0
2013-05-24 15:50:00,9.06,9.07,9.06,9.07,275700.0,9.06,9.07,9.06,9.07,275700.0
2013-05-24 15:55:00,9.06,9.09,9.06,9.09,1152500.0,9.06,9.09,9.06,9.09,1152500.0
2013-05-28 09:30:00,9.18,9.25,9.15,9.25,262200.0,9.18,9.25,9.15,9.25,262200.0
2013-05-28 09:35:00,9.25,9.25,9.2,9.23,199900.0,9.25,9.25,9.2,9.23,199900.0
2013-05-28 09:40:00,9.23,9.24,9.2,9.22,346500.0,9.23,9.24,9.2,9.22,346500.0
2013-05-28 09:45:00,9.21,9.24,9.2,9.24,330300.0,9.21,9.24,9.2,9.24,330300.0
2013-05-28 09:50:00,9.23,9.24,9.23,9.24,32600.0,9.23,9.24,9.23,9.24,32600.0
2013-05-28 09:55:00,9.23,9.25,9.23,9.24,311000.0,9.23,9.25,9.23,9.24,311000.0
2013-05-28 10:00:00,9.25,9.31,9.24,9.29,619300.0,9.25,9.31,9.24,9.29,619300.0
2013-05-28 10:05:00,9.3,9.31,9.28,9.28,192700.0,9.3,9.31,9.28,9.28,192700.0
2013-05-28 10:10:00,9.29,9.29,9.26,9.27,125500.0,9.29,9.29,9.26,9.27,125500.0
2013-05-28 10:15:00,9.26,9.3,9.26,9.3,731500.0,9.26,9.3,9.26,9.3,731500.0
2013-05-28 10:20:00,9.3,9.32,9.29,9.31,326400.0,9.3,9.32,9.29,9.31,326400.0
2013-05-28 10:25:00,9.31,9.32,9.3,9.3,51900.0,9.31,9.32,9.3,9.3,51900.0
2013-05-28 10:30:00,9.3,9.31,9.27,9.29,318200.0,9.3,9.31,9.27,9.29,318200.0
2013-05-28 10:35:00,9.29,9.29,9.25,9.27,182000.0,9.29,9.29,9.25,9.27,182000.0
2013-05-28 10:40:00,9.26,9.27,9.25,9.26,554200.0,9.26,9.27,9.25,9.26,554200.0
2013-05-28 10:45:00,9.26,9.28,9.25,9.28,175700.0,9.26,9.28,9.25,9.28,175700.0
2013-05-28 10:50:00,9.28,9.28,9.26,9.27,75300.0,9.28,9.28,9.26,9.27,75300.0
2013-05-28 10:55:00,9.27,9.27,9.25,9.27,120900.0,9.27,9.27,9.25,9.27,120900.0
2013-05-28 11:00:00,9.27,9.28,9.25,9.27,240900.0,9.27,9.28,9.25,9.27,240900.0
2013-05-28 11:05:00,9.27,9.27,9.26,9.27,118600.0,9.27,9.27,9.26,9.27,118600.0
2013-05-28 11:10:00,9.27,9.27,9.26,9.27,81100.0,9.27,9.27,9.26,9.27,81100.0
2013-05-28 11:15:00,9.26,9.27,9.26,9.26,25400.0,9.26,9.27,9.26,9.26,25400.0
2013-05-28 11:20:00,9.26,9.27,9.24,9.27,335900.0,9.26,9.27,9.24,9.27,335900.0
2013-05-28 11:25:00,9.27,9.27,9.26,9.27,29500.0,9.27,9.27,9.26,9.27,29500.0
2013-05-28 11:30:00,9.27,9.27,9.25,9.27,107200.0,9.27,9.27,9.25,9.27,107200.0
2013-05-28 11:35:00,9.27,9.27,9.25,9.26,331200.0,9.27,9.27,9.25,9.26,331200.0
2013-05-28 11:40:00,9.27,9.28,9.25,9.28,197800.0,9.27,9.28,9.25,9.28,197800.0
2013-05-28 11:45:00,9.28,9.28,9.26,9.26,119900.0,9.28,9.28,9.26,9.26,119900.0
2013-05-28 11:50:00,9.27,9.28,9.26,9.27,157700.0,9.27,9.28,9.26,9.27,157700.0
2013-05-28 11:55:00,9.27,9.28,9.25,9.26,103200.0,9.27,9.28,9.25,9.26,103200.0
2013-05-28 12:00:00,9.26,9.27,9.25,9.26,59700.0,9.26,9.27,9.25,9.26,59700.0
2013-05-28 12:05:00,9.27,9.27,9.26,9.27,25900.0,9.27,9.27,9.26,9.27,25900.0
2013-05-28 12:10:00,9.27,9.27,9.26,9.26,25900.0,9.27,9.27,9.26,9.26,25900.0
2013-05-28 12:15:00,9.27,9.27,9.26,9.26,28800.0,9.27,9.27,9.26,9.26,28800.0
2013-05-28 12:20:00,9.27,9.27,9.26,9.27,28000.0,9.27,9.27,9.26,9.27,28000.0
2013-05-28 12:25:00,9.27,9.27,9.26,9.26,27600.0,9.27,9.27,9.26,9.26,27600.0
2013-05-28 12:30:00,9.26,9.27,9.26,9.26,26500.0,9.26,9.27,9.26,9.26,26500.0
2013-05-28 12:35:00,9.26,9.27,9.25,9.25,107500.0,9.26,9.27,9.25,9.25,107500.0
2013-05-28 12:40:00,9.26,9.27,9.25,9.26,210300.0,9.26,9.27,9.25,9.26,210300.0
2013-05-28 12:45:00,9.26,9.27,9.25,9.26,121900.0,9.26,9.27,9.25,9.26,121900.0
2013-05-28 12:50:00,9.26,9.26,9.24,9.26,133400.0,9.26,9.26,9.24,9.26,133400.0
2013-05-28 12:55:00,9.25,9.27,9.25,9.26,76700.0,9.25,9.27,9.25,9.26,76700.0
2013-05-28 13:00:00,9.27,9.27,9.26,9.27,14200.0,9.27,9.27,9.26,9.27,14200.0
2013-05-28 13:05:00,9.27,9.27,9.26,9.27,14700.0,9.27,9.27,9.26,9.27,14700.0
2013-05-28 13:10:00,9.26,9.27,9.25,9.27,116300.0,9.26,9.27,9.25,9.27,116300.0
2013-05-28 13:15:00,9.27,9.27,9.25,9.27,203700.0,9.27,9.27,9.25,9.27,203700.0
2013-05-28 13:20:00,9.27,9.27,9.24,9.27,384500.0,9.27,9.27,9.24,9.27,384500.0
2013-05-28 13:25:00,9.27,9.27,9.26,9.26,213900.0,9.27,9.27,9.26,9.26,213900.0
2013-05-28 13:30:00,9.26,9.27,9.25,9.26,218900.0,9.26,9.27,9.25,9.26,218900.0
2013-05-28 13:35:00,9.26,9.27,9.25,9.27,201200.0,9.26,9.27,9.25,9.27,201200.0
2013-05-28 13:40:00,9.27,9.27,9.22,9.24,485800.0,9.27,9.27,9.22,9.24,485800.0
2013-05-28 13:45:00,9.23,9.28,9.22,9.26,1864400.0,9.23,9.28,9.22,9.26,1864400.0
2013-05-28 13:50:00,9.26,9.27,9.25,9.27,404700.0,9.26,9.27,9.25,9.27,404700.0
2013-05-28 13:55:00,9.26,9.27,9.25,9.26,106400.0,9.26,9.27,9.25,9.26,106400.0
2013-05-28 14:00:00,9.26,9.26,9.24,9.25,109100.0,9.26,9.26,9.24,9.25,109100.0
2013-05-28 14:05:00,9.24,9.25,9.24,9.24,24200.0,9.24,9.25,9.24,9.24,24200.0
2013-05-28 14:10:00,9.24,9.25,9.24,9.25,55900.0,9.24,9.25,9.24,9.25,55900.0
2013-05-28 14:15:00,9.25,9.25,9.24,9.25,70600.0,9.25,9.25,9.24,9.25,70600.0
2013-05-28 14:20:00,9.25,9.25,9.24,9.25,18000.0,9.25,9.25,9.24,9.25,18000.0
2013-05-28 14:25:00,9.25,9.25,9.23,9.23,63700.0,9.25,9.25,9.23,9.23,63700.0
2013-05-28 14:30:00,9.24,9.24,9.23,9.23,26200.0,9.24,9.24,9.23,9.23,26200.0
2013-05-28 14:35:00,9.24,9.24,9.21,9.21,99500.0,9.24,9.24,9.21,9.21,99500.0
2013-05-28 14:40:00,9.21,9.23,9.21,9.23,129700.0,9.21,9.23,9.21,9.23,129700.0
2013-05-28 14:45:00,9.23,9.24,9.22,9.24,68800.0,9.23,9.24,9.22,9.24,68800.0
2013-05-28 14:50:00,9.24,9.25,9.23,9.24,85400.0,9.24,9.25,9.23,9.24,85400.0
2013-05-28 14:55:00,9.25,9.25,9.24,9.24,34400.0,9.25,9.25,9.24,9.24,34400.0
2013-05-28 15:00:00,9.25,9.25,9.23,9.24,106200.0,9.25,9.25,9.23,9.24,106200.0
2013-05-28 15:05:00,9.23,9.24,9.23,9.23,63500.0,9.23,9.24,9.23,9.23,63500.0
2013-05-28 15:10:00,9.23,9.24,9.22,9.22,104100.0,9.23,9.24,9.22,9.22,104100.0
2013-05-28 15:15:00,9.22,9.23,9.22,9.22,63900.0,9.22,9.23,9.22,9.22,63900.0
2013-05-28 15:20:00,9.22,9.23,9.21,9.21,99600.0,9.22,9.23,9.21,9.21,99600.0
2013-05-28 15:25:00,9.21,9.22,9.2,9.2,108400.0,9.21,9.22,9.2,9.2,108400.0
2013-05-28 15:30:00,9.21,9.21,9.2,9.2,179800.0,9.21,9.21,9.2,9.2,179800.0
2013-05-28 15:35:00,9.2,9.22,9.2,9.21,285000.0,9.2,9.22,9.2,9.21,285000.0
2013-05-28 15:40:00,9.21,9.22,9.21,9.21,76500.0,9.21,9.22,9.21,9.21,76500.0
2013-05-28 15:45:00,9.22,9.22,9.2,9.2,256400.0,9.22,9.22,9.2,9.2,256400.0
2013-05-28 15:50:00,9.21,9.21,9.2,9.21,175600.0,9.21,9.21,9.2,9.21,175600.0
2013-05-28 15:55:00,9.2,9.22,9.2,9.21,811600.0,9.2,9.22,9.2,9.21,811600.0
2013-05-29 09:30:00,9.17,9.17,9.13,9.16,194700.0,9.17,9.17,9.13,9.16,194700.0
2013-05-29 09:35:00,9.16,9.18,9.13,9.14,168800.0,9.16,9.18,9.13,9.14,168800.0
2013-05-29 09:40:00,9.15,9.18,9.14,9.18,142300.0,9.15,9.18,9.14,9.18,142300.0
2013-05-29 09:45:00,9.18,9.18,9.13,9.14,338000.0,9.18,9.18,9.13,9.14,338000.0
2013-05-29 09:50:00,9.15,9.16,9.13,9.13,195700.0,9.15,9.16,9.13,9.13,195700.0
2013-05-29 09:55:00,9.13,9.14,9.12,9.13,99000.0,9.13,9.14,9.12,9.13,99000.0
2013-05-29 10:00:00,9.13,9.17,9.12,9.17,137900.0,9.13,9.17,9.12,9.17,137900.0
2013-05-29 10:05:00,9.17,9.17,9.15,9.16,61400.0,9.17,9.17,9.15,9.16,61400.0
2013-05-29 10:10:00,9.15,9.16,9.13,9.14,127300.0,9.15,9.16,9.13,9.14,127300.0
2013-05-29 10:15:00,9.14,9.15,9.13,9.14,581100.0,9.14,9.15,9.13,9.14,581100.0
2013-05-29 10:20:00,9.14,9.14,9.11,9.11,114800.0,9.14,9.14,9.11,9.11,114800.0
2013-05-29 10:25:00,9.11,9.12,9.08,9.11,522000.0,9.11,9.12,9.08,9.11,522000.0
2013-05-29 10:30:00,9.12,9.12,9.11,9.12,107000.0,9.12,9.12,9.11,9.12,107000.0
2013-05-29 10:35:00,9.12,9.12,9.11,9.12,21300.0,9.12,9.12,9.11,9.12,21300.0
2013-05-29 10:40:00,9.12,9.13,9.11,9.12,333800.0,9.12,9.13,9.11,9.12,333800.0
2013-05-29 10:45:00,9.12,9.12,9.11,9.11,209400.0,9.12,9.12,9.11,9.11,209400.0
2013-05-29 10:50:00,9.11,9.13,9.1,9.13,924800.0,9.11,9.13,9.1,9.13,924800.0
2013-05-29 10:55:00,9.13,9.13,9.11,9.12,563600.0,9.13,9.13,9.11,9.12,563600.0
2013-05-29 11:00:00,9.12,9.12,9.11,9.11,20500.0,9.12,9.12,9.11,9.11,20500.0
2013-05-29 11:05:00,9.11,9.12,9.1,9.11,118900.0,9.11,9.12,9.1,9.11,118900.0
2013-05-29 11:10:00,9.11,9.12,9.11,9.11,32800.0,9.11,9.12,9.11,9.11,32800.0
2013-05-29 11:15:00,9.12,9.13,9.11,9.12,473400.0,9.12,9.13,9.11,9.12,473400.0
2013-05-29 11:20:00,9.13,9.13,9.11,9.12,569800.0,9.13,9.13,9.11,9.12,569800.0
2013-05-29 11:25:00,9.12,9.13,9.12,9.12,23000.0,9.12,9.13,9.12,9.12,23000.0
2013-05-29 11:30:00,9.13,9.15,9.13,9.14,248600.0,9.13,9.15,9.13,9.14,248600.0
2013-05-29 11:35:00,9.13,9.14,9.13,9.14,6400.0,9.13,9.14,9.13,9.14,6400.0
2013-05-29 11:40:00,9.14,9.14,9.12,9.13,50700.0,9.14,9.14,9.12,9.13,50700.0
2013-05-29 11:45:00,9.13,9.16,9.13,9.16,94800.0,9.13,9.16,9.13,9.16,94800.0
2013-05-29 11:50:00,9.16,9.16,9.15,9.15,36500.0,9.16,9.16,9.15,9.15,36500.0
2013-05-29 11:55:00,9.15,9.16,9.15,9.16,6900.0,9.15,9.16,9.15,9.16,6900.0
2013-05-29 12:00:00,9.15,9.16,9.15,9.16,22400.0,9.15,9.16,9.15,9.16,22400.0
2013-05-29 12:05:00,9.15,9.16,9.14,9.15,85300.0,9.15,9.16,9.14,9.15,85300.0
2013-05-29 12:10:00,9.14,9.16,9.14,9.15,91900.0,9.14,9.16,9.14,9.15,91900.0
2013-05-29 12:15:00,9.15,9.16,9.14,9.16,25100.0,9.15,9.16,9.14,9.16,25100.0
2013-05-29 12:20:00,9.16,9.16,9.15,9.16,11100.0,9.16,9.16,9.15,9.16,11100.0
2013-05-29 12:25:00,9.16,9.16,9.15,9.16,11700.0,9.16,9.16,9.15,9.16,11700.0
2013-05-29 12:30:00,9.16,9.16,9.15,9.15,40900.0,9.16,9.16,9.15,9.15,40900.0
2013-05-29 12:35:00,9.16,9.16,9.15,9.15,28000.0,9.16,9.16,9.15,9.15,28000.0
2013-05-29 12:40:00,9.15,9.16,9.15,9.15,5700.0,9.15,9.16,9.15,9.15,5700.0
2013-05-29 12:45:00,9.15,9.16,9.13,9.13,190100.0,9.15,9.16,9.13,9.13,190100.0
2013-05-29 12:50:00,9.13,9.14,9.13,9.13,13500.0,9.13,9.14,9.13,9.13,13500.0
2013-05-29 12:55:00,9.13,9.14,9.13,9.13,10400.0,9.13,9.14,9.13,9.13,10400.0
2013-05-29 13:00:00,9.13,9.14,9.13,9.14,48700.0,9.13,9.14,9.13,9.14,48700.0
2013-05-29 13:05:00,9.14,9.14,9.13,9.13,8100.0,9.14,9.14,9.13,9.13,8100.0
2013-05-29 13:10:00,9.13,9.14,9.13,9.14,26800.0,9.13,9.14,9.13,9.14,26800.0
2013-05-29 13:15:00,9.14,9.15,9.13,9.15,56100.0,9.14,9.15,9.13,9.15,56100.0
2013-05-29 13:20:00,9.15,9.15,9.14,9.14,14800.0,9.15,9.15,9.14,9.14,14800.0
2013-05-29 13:25:00,9.15,9.15,9.14,9.14,60800.0,9.15,9.15,9.14,9.14,60800.0
2013-05-29 13:30:00,9.15,9.16,9.15,9.15,226900.0,9.15,9.16,9.15,9.15,226900.0
2013-05-29 13:35:00,9.16,9.18,9.15,9.18,161000.0,9.16,9.18,9.15,9.18,161000.0
2013-05-29 13:40:00,9.17,9.19,9.17,9.17,112000.0,9.17,9.19,9.17,9.17,112000.0
2013-05-29 13:45:00,9.17,9.18,9.16,9.17,84400.0,9.17,9.18,9.16,9.17,84400.0
2013-05-29 13:50:00,9.17,9.17,9.16,9.17,57700.0,9.17,9.17,9.16,9.17,57700.0
2013-05-29 13:55:00,9.17,9.2,9.16,9.2,184300.0,9.17,9.2,9.16,9.2,184300.0
2013-05-29 14:00:00,9.2,9.2,9.18,9.19,81600.0,9.2,9.2,9.18,9.19,81600.0
2013-05-29 14:05:00,9.19,9.21,9.18,9.21,68500.0,9.19,9.21,9.18,9.21,68500.0
2013-05-29 14:10:00,9.21,9.24,9.2,9.2,394700.0,9.21,9.24,9.2,9.2,394700.0
2013-05-29 14:15:00,9.2,9.21,9.19,9.19,43400.0,9.2,9.21,9.19,9.19,43400.0
2013-05-29 14:20:00,9.19,9.2,9.19,9.19,84000.0,9.19,9.2,9.19,9.19,84000.0
2013-05-29 14:25:00,9.2,9.2,9.18,9.18,48900.0,9.2,9.2,9.18,9.18,48900.0
2013-05-29 14:30:00,9.18,9.19,9.17,9.17,68400.0,9.18,9.19,9.17,9.17,68400.0
2013-05-29 14:35:00,9.18,9.18,9.17,9.17,21200.0,9.18,9.18,9.17,9.17,21200.0
2013-05-29 14:40:00,9.18,9.19,9.17,9.19,120600.0,9.18,9.19,9.17,9.19,120600.0
2013-05-29 14:45:00,9.19,9.19,9.18,9.19,26500.0,9.19,9.19,9.18,9.19,26500.0
2013-05-29 14:50:00,9.19,9.19,9.18,9.19,25400.0,9.19,9.19,9.18,9.19,25400.0
2013-05-29 14:55:00,9.19,9.2,9.18,9.19,120900.0,9.19,9.2,9.18,9.19,120900.0
2013-05-29 15:00:00,9.19,9.2,9.17,9.17,90300.0,9.19,9.2,9.17,9.17,90300.0
2013-05-29 15:05:00,9.17,9.18,9.16,9.18,191300.0,9.17,9.18,9.16,9.18,191300.0
2013-05-29 15:10:00,9.18,9.2,9.18,9.19,104100.0,9.18,9.2,9.18,9.19,104100.0
2013-05-29 15:15:00,9.2,9.2,9.18,9.18,152800.0,9.2,9.2,9.18,9.18,152800.0
2013-05-29 15:20:00,9.18,9.19,9.18,9.18,192600.0,9.18,9.19,9.18,9.18,192600.0
2013-05-29 15:25:00,9.18,9.19,9.18,9.19,161500.0,9.18,9.19,9.18,9.19,161500.0
2013-05-29 15:30:00,9.19,9.19,9.18,9.19,62500.0,9.19,9.19,9.18,9.19,62500.0
2013-05-29 15:35:00,9.19,9.19,9.18,9.19,41000.0,9.19,9.19,9.18,9.19,41000.0
2013-05-29 15:40:00,9.19,9.19,9.17,9.18,148100.0,9.19,9.19,9.17,9.18,148100.0
2013-05-29 15:45:00,9.17,9.18,9.16,9.17,456700.0,9.17,9.18,9.16,9.17,456700.0
2013-05-29 15:50:00,9.16,9.17,9.16,9.17,482700.0,9.16,9.17,9.16,9.17,482700.0
2013-05-29 15:55:00,9.16,9.17,9.16,9.16,565800.0,9.16,9.17,9.16,9.16,565800.0
2013-05-30 09:30:00,9.18,9.19,9.14,9.17,177600.0,9.18,9.19,9.14,9.17,177600.0
2013-05-30 09:35:00,9.16,9.21,9.16,9.21,251500.0,9.16,9.21,9.16,9.21,251500.0
2013-05-30 09:40:00,9.2,9.21,9.15,9.17,157300.0,9.2,9.21,9.15,9.17,157300.0
2013-05-30 09:45:00,9.17,9.21,9.17,9.19,165400.0,9.17,9.21,9.17,9.19,165400.0
2013-05-30 09:50:00,9.2,9.2,9.19,9.2,61300.0,9.2,9.2,9.19,9.2,61300.0
2013-05-30 09:55:00,9.2,9.2,9.19,9.2,17100.0,9.2,9.2,9.19,9.2,17100.0
2013-05-30 10:00:00,9.19,9.2,9.19,9.2,23700.0,9.19,9.2,9.19,9.2,23700.0
2013-05-30 10:05:00,9.19,9.2,9.17,9.17,127000.0,9.19,9.2,9.17,9.17,127000.0
2013-05-30 10:10:00,9.17,9.18,9.16,9.18,232800.0,9.17,9.18,9.16,9.18,232800.0
2013-05-30 10:15:00,9.17,9.18,9.14,9.16,165700.0,9.17,9.18,9.14,9.16,165700.0
2013-05-30 10:20:00,9.15,9.18,9.13,9.13,1061200.0,9.15,9.18,9.13,9.13,1061200.0
2013-05-30 10:25:00,9.13,9.15,9.13,9.14,370100.0,9.13,9.15,9.13,9.14,370100.0
2013-05-30 10:30:00,9.14,9.17,9.14,9.17,493900.0,9.14,9.17,9.14,9.17,493900.0
2013-05-30 10:35:00,9.17,9.18,9.15,9.18,890000.0,9.17,9.18,9.15,9.18,890000.0
2013-05-30 10:40:00,9.17,9.19,9.16,9.19,681500.0,9.17,9.19,9.16,9.19,681500.0
2013-05-30 10:45:00,9.19,9.2,9.17,9.2,126000.0,9.19,9.2,9.17,9.2,126000.0
2013-05-30 10:50:00,9.2,9.2,9.18,9.2,52500.0,9.2,9.2,9.18,9.2,52500.0
2013-05-30 10:55:00,9.2,9.2,9.16,9.17,308400.0,9.2,9.2,9.16,9.17,308400.0
2013-05-30 11:00:00,9.17,9.18,9.15,9.17,230300.0,9.17,9.18,9.15,9.17,230300.0
2013-05-30 11:05:00,9.17,9.17,9.15,9.17,293000.0,9.17,9.17,9.15,9.17,293000.0
2013-05-30 11:10:00,9.17,9.17,9.16,9.17,60500.0,9.17,9.17,9.16,9.17,60500.0
2013-05-30 11:15:00,9.16,9.17,9.15,9.16,85100.0,9.16,9.17,9.15,9.16,85100.0
2013-05-30 11:20:00,9.16,9.17,9.15,9.17,56000.0,9.16,9.17,9.15,9.17,56000.0
2013-05-30 11:25:00,9.16,9.17,9.16,9.17,19700.0,9.16,9.17,9.16,9.17,19700.0
2013-05-30 11:30:00,9.17,9.17,9.16,9.17,23100.0,9.17,9.17,9.16,9.17,23100.0
2013-05-30 11:35:00,9.17,9.17,9.16,9.17,19700.0,9.17,9.17,9.16,9.17,19700.0
2013-05-30 11:40:00,9.17,9.17,9.16,9.17,50000.0,9.17,9.17,9.16,9.17,50000.0
2013-05-30 11:45:00,9.16,9.17,9.15,9.17,183400.0,9.16,9.17,9.15,9.17,183400.0
2013-05-30 11:50:00,9.17,9.19,9.17,9.19,63800.0,9.17,9.19,9.17,9.19,63800.0
2013-05-30 11:55:00,9.19,9.19,9.17,9.18,57600.0,9.19,9.19,9.17,9.18,57600.0
2013-05-30 12:00:00,9.18,9.19,9.17,9.19,36800.0,9.18,9.19,9.17,9.19,36800.0
2013-05-30 12:05:00,9.19,9.19,9.18,9.19,12600.0,9.19,9.19,9.18,9.19,12600.0
2013-05-30 12:10:00,9.19,9.19,9.18,9.19,5600.0,9.19,9.19,9.18,9.19,5600.0
2013-05-30 12:15:00,9.19,9.19,9.18,9.19,21200.0,9.19,9.19,9.18,9.19,21200.0
2013-05-30 12:20:00,9.19,9.19,9.18,9.19,11100.0,9.19,9.19,9.18,9.19,11100.0
2013-05-30 12:25:00,9.19,9.19,9.18,9.19,16200.0,9.19,9.19,9.18,9.19,16200.0
2013-05-30 12:30:00,9.19,9.19,9.18,9.19,17000.0,9.19,9.19,9.18,9.19,17000.0
2013-05-30 12:35:00,9.19,9.19,9.18,9.18,40500.0,9.19,9.19,9.18,9.18,40500.0
2013-05-30 12:40:00,9.19,9.19,9.16,9.18,248900.0,9.19,9.19,9.16,9.18,248900.0
2013-05-30 12:45:00,9.18,9.18,9.17,9.18,14400.0,9.18,9.18,9.17,9.18,14400.0
2013-05-30 12:50:00,9.17,9.18,9.16,9.18,147400.0,9.17,9.18,9.16,9.18,147400.0
2013-05-30 12:55:00,9.18,9.19,9.17,9.19,28900.0,9.18,9.19,9.17,9.19,28900.0
2013-05-30 13:00:00,9.19,9.19,9.18,9.19,14400.0,9.19,9.19,9.18,9.19,14400.0
2013-05-30 13:05:00,9.19,9.19,9.18,9.19,10100.0,9.19,9.19,9.18,9.19,10100.0
2013-05-30 13:10:00,9.19,9.19,9.18,9.19,22200.0,9.19,9.19,9.18,9.19,22200.0
2013-05-30 13:15:00,9.19,9.21,9.18,9.21,46600.0,9.19,9.21,9.18,9.21,46600.0
2013-05-30 13:20:00,9.21,9.22,9.2,9.22,45300.0,9.21,9.22,9.2,9.22,45300.0
2013-05-30 13:25:00,9.22,9.23,9.21,9.23,28500.0,9.22,9.23,9.21,9.23,28500.0
2013-05-30 13:30:00,9.23,9.23,9.22,9.22,24700.0,9.23,9.23,9.22,9.22,24700.0
2013-05-30 13:35:00,9.22,9.23,9.22,9.22,20000.0,9.22,9.23,9.22,9.22,20000.0
2013-05-30 13:40:00,9.22,9.23,9.22,9.23,10200.0,9.22,9.23,9.22,9.23,10200.0
2013-05-30 13:45:00,9.23,9.24,9.22,9.24,60400.0,9.23,9.24,9.22,9.24,60400.0
2013-05-30 13:50:00,9.24,9.25,9.23,9.23,437900.0,9.24,9.25,9.23,9.23,437900.0
2013-05-30 13:55:00,9.24,9.24,9.22,9.24,73600.0,9.24,9.24,9.22,9.24,73600.0
2013-05-30 14:00:00,9.24,9.24,9.23,9.24,4900.0,9.24,9.24,9.23,9.24,4900.0
2013-05-30 14:05:00,9.24,9.24,9.23,9.24,14000.0,9.24,9.24,9.23,9.24,14000.0
2013-05-30 14:10:00,9.24,9.24,9.22,9.23,62100.0,9.24,9.24,9.22,9.23,62100.0
2013-05-30 14:15:00,9.22,9.23,9.22,9.23,48100.0,9.22,9.23,9.22,9.23,48100.0
2013-05-30 14:20:00,9.23,9.23,9.22,9.23,27800.0,9.23,9.23,9.22,9.23,27800.0
2013-05-30 14:25:00,9.22,9.25,9.22,9.25,149600.0,9.22,9.25,9.22,9.25,149600.0
2013-05-30 14:30:00,9.25,9.26,9.25,9.26,38800.0,9.25,9.26,9.25,9.26,38800.0
2013-05-30 14:35:00,9.26,9.26,9.25,9.26,18800.0,9.26,9.26,9.25,9.26,18800.0
2013-05-30 14:40:00,9.26,9.28,9.25,9.27,295500.0,9.26,9.28,9.25,9.27,295500.0
2013-05-30 14:45:00,9.27,9.27,9.26,9.27,21400.0,9.27,9.27,9.26,9.27,21400.0
2013-05-30 14:50:00,9.27,9.28,9.26,9.28,83000.0,9.27,9.28,9.26,9.28,83000.0
2013-05-30 14:55:00,9.28,9.28,9.27,9.28,17800.0,9.28,9.28,9.27,9.28,17800.0
2013-05-30 15:00:00,9.28,9.28,9.27,9.28,37200.0,9.28,9.28,9.27,9.28,37200.0
2013-05-30 15:05:00,9.28,9.28,9.27,9.28,15700.0,9.28,9.28,9.27,9.28,15700.0
2013-05-30 15:10:00,9.27,9.28,9.27,9.28,44500.0,9.27,9.28,9.27,9.28,44500.0
2013-05-30 15:15:00,9.28,9.28,9.27,9.27,17300.0,9.28,9.28,9.27,9.27,17300.0
2013-05-30 15:20:00,9.28,9.28,9.27,9.28,54800.0,9.28,9.28,9.27,9.28,54800.0
2013-05-30 15:25:00,9.28,9.28,9.27,9.28,51000.0,9.28,9.28,9.27,9.28,51000.0
2013-05-30 15:30:00,9.28,9.28,9.26,9.26,130300.0,9.28,9.28,9.26,9.26,130300.0
2013-05-30 15:35:00,9.27,9.27,9.26,9.26,97600.0,9.27,9.27,9.26,9.26,97600.0
2013-05-30 15:40:00,9.27,9.27,9.26,9.27,53800.0,9.27,9.27,9.26,9.27,53800.0
2013-05-30 15:45:00,9.26,9.27,9.26,9.27,178500.0,9.26,9.27,9.26,9.27,178500.0
2013-05-30 15:50:00,9.27,9.27,9.26,9.27,182900.0,9.27,9.27,9.26,9.27,182900.0
2013-05-30 15:55:00,9.27,9.29,9.26,9.26,3390200.0,9.27,9.29,9.26,9.26,3390200.0
2013-05-31 09:30:00,9.23,9.26,9.22,9.24,210800.0,9.23,9.26,9.22,9.24,210800.0
2013-05-31 09:35:00,9.24,9.26,9.22,9.26,161900.0,9.24,9.26,9.22,9.26,161900.0
2013-05-31 09:40:00,9.26,9.3,9.26,9.3,178800.0,9.26,9.3,9.26,9.3,178800.0
2013-05-31 09:45:00,9.29,9.32,9.29,9.32,55900.0,9.29,9.32,9.29,9.32,55900.0
2013-05-31 09:50:00,9.32,9.36,9.32,9.35,152800.0,9.32,9.36,9.32,9.35,152800.0
2013-05-31 09:55:00,9.34,9.38,9.34,9.38,555900.0,9.34,9.38,9.34,9.38,555900.0
2013-05-31 10:00:00,9.38,9.39,9.35,9.36,420200.0,9.38,9.39,9.35,9.36,420200.0
2013-05-31 10:05:00,9.37,9.37,9.31,9.32,201900.0,9.37,9.37,9.31,9.32,201900.0
2013-05-31 10:10:00,9.32,9.32,9.31,9.32,65200.0,9.32,9.32,9.31,9.32,65200.0
2013-05-31 10:15:00,9.32,9.34,9.31,9.34,149000.0,9.32,9.34,9.31,9.34,149000.0
2013-05-31 10:20:00,9.34,9.36,9.33,9.36,85600.0,9.34,9.36,9.33,9.36,85600.0
2013-05-31 10:25:00,9.36,9.37,9.33,9.36,240400.0,9.36,9.37,9.33,9.36,240400.0
2013-05-31 10:30:00,9.36,9.38,9.36,9.37,62800.0,9.36,9.38,9.36,9.37,62800.0
2013-05-31 10:35:00,9.38,9.38,9.36,9.37,60300.0,9.38,9.38,9.36,9.37,60300.0
2013-05-31 10:40:00,9.36,9.38,9.35,9.36,191000.0,9.36,9.38,9.35,9.36,191000.0
2013-05-31 10:45:00,9.35,9.36,9.34,9.35,47000.0,9.35,9.36,9.34,9.35,47000.0
2013-05-31 10:50:00,9.34,9.35,9.34,9.34,76000.0,9.34,9.35,9.34,9.34,76000.0
2013-05-31 10:55:00,9.34,9.35,9.32,9.35,265200.0,9.34,9.35,9.32,9.35,265200.0
2013-05-31 11:00:00,9.35,9.36,9.34,9.36,109200.0,9.35,9.36,9.34,9.36,109200.0
2013-05-31 11:05:00,9.36,9.39,9.35,9.38,112800.0,9.36,9.39,9.35,9.38,112800.0
2013-05-31 11:10:00,9.39,9.42,9.38,9.42,145600.0,9.39,9.42,9.38,9.42,145600.0
2013-05-31 11:15:00,9.42,9.44,9.41,9.42,211900.0,9.42,9.44,9.41,9.42,211900.0
2013-05-31 11:20:00,9.43,9.43,9.41,9.41,74800.0,9.43,9.43,9.41,9.41,74800.0
2013-05-31 11:25:00,9.41,9.42,9.39,9.4,64700.0,9.41,9.42,9.39,9.4,64700.0
2013-05-31 11:30:00,9.39,9.4,9.38,9.38,56900.0,9.39,9.4,9.38,9.38,56900.0
2013-05-31 11:35:00,9.38,9.4,9.37,9.39,185900.0,9.38,9.4,9.37,9.39,185900.0
2013-05-31 11:40:00,9.4,9.4,9.39,9.39,19700.0,9.4,9.4,9.39,9.39,19700.0
2013-05-31 11:45:00,9.4,9.4,9.39,9.39,36400.0,9.4,9.4,9.39,9.39,36400.0
2013-05-31 11:50:00,9.4,9.4,9.38,9.38,74900.0,9.4,9.4,9.38,9.38,74900.0
2013-05-31 11:55:00,9.39,9.39,9.38,9.38,21200.0,9.39,9.39,9.38,9.38,21200.0
2013-05-31 12:00:00,9.38,9.38,9.36,9.36,95900.0,9.38,9.38,9.36,9.36,95900.0
2013-05-31 12:05:00,9.36,9.37,9.36,9.37,23100.0,9.36,9.37,9.36,9.37,23100.0
2013-05-31 12:10:00,9.37,9.37,9.36,9.36,16200.0,9.37,9.37,9.36,9.36,16200.0
2013-05-31 12:15:00,9.37,9.37,9.35,9.36,40600.0,9.37,9.37,9.35,9.36,40600.0
2013-05-31 12:20:00,9.35,9.38,9.35,9.38,197000.0,9.35,9.38,9.35,9.38,197000.0
2013-05-31 12:25:00,9.38,9.38,9.37,9.37,26500.0,9.38,9.38,9.37,9.37,26500.0
2013-05-31 12:30:00,9.38,9.41,9.37,9.39,353600.0,9.38,9.41,9.37,9.39,353600.0
2013-05-31 12:35:00,9.38,9.39,9.38,9.38,14200.0,9.38,9.39,9.38,9.38,14200.0
2013-05-31 12:40:00,9.38,9.4,9.37,9.38,333800.0,9.38,9.4,9.37,9.38,333800.0
2013-05-31 12:45:00,9.39,9.46,9.39,9.46,1775100.0,9.39,9.46,9.39,9.46,1775100.0
2013-05-31 12:50:00,9.46,9.5,9.44,9.5,906300.0,9.46,9.5,9.44,9.5,906300.0
2013-05-31 12:55:00,9.5,9.5,9.46,9.46,224600.0,9.5,9.5,9.46,9.46,224600.0
2013-05-31 13:00:00,9.46,9.46,9.44,9.45,196400.0,9.46,9.46,9.44,9.45,196400.0
2013-05-31 13:05:00,9.45,9.45,9.44,9.44,59700.0,9.45,9.45,9.44,9.44,59700.0
2013-05-31 13:10:00,9.45,9.45,9.44,9.45,22000.0,9.45,9.45,9.44,9.45,22000.0
2013-05-31 13:15:00,9.45,9.45,9.44,9.45,23300.0,9.45,9.45,9.44,9.45,23300.0
2013-05-31 13:20:00,9.45,9.45,9.44,9.45,28100.0,9.45,9.45,9.44,9.45,28100.0
2013-05-31 13:25:00,9.45,9.45,9.44,9.45,24600.0,9.45,9.45,9.44,9.45,24600.0
2013-05-31 13:30:00,9.44,9.45,9.43,9.44,119700.0,9.44,9.45,9.43,9.44,119700.0
2013-05-31 13:35:00,9.44,9.44,9.43,9.44,39100.0,9.44,9.44,9.43,9.44,39100.0
2013-05-31 13:40:00,9.44,9.44,9.43,9.44,20600.0,9.44,9.44,9.43,9.44,20600.0
2013-05-31 13:45:00,9.44,9.44,9.43,9.43,32400.0,9.44,9.44,9.43,9.43,32400.0
2013-05-31 13:50:00,9.44,9.44,9.43,9.44,22800.0,9.44,9.44,9.43,9.44,22800.0
2013-05-31 13:55:00,9.44,9.44,9.42,9.42,110400.0,9.44,9.44,9.42,9.42,110400.0
2013-05-31 14:00:00,9.43,9.43,9.42,9.42,36100.0,9.43,9.43,9.42,9.42,36100.0
2013-05-31 14:05:00,9.43,9.43,9.42,9.43,24900.0,9.43,9.43,9.42,9.43,24900.0
2013-05-31 14:10:00,9.43,9.43,9.41,9.41,510500.0,9.43,9.43,9.41,9.41,510500.0
2013-05-31 14:15:00,9.42,9.42,9.4,9.41,1492300.0,9.42,9.42,9.4,9.41,1492300.0
2013-05-31 14:20:00,9.41,9.41,9.4,9.41,296900.0,9.41,9.41,9.4,9.41,296900.0
2013-05-31 14:25:00,9.41,9.41,9.4,9.4,139300.0,9.41,9.41,9.4,9.4,139300.0
2013-05-31 14:30:00,9.4,9.41,9.38,9.38,577000.0,9.4,9.41,9.38,9.38,577000.0
2013-05-31 14:35:00,9.38,9.4,9.36,9.38,752700.0,9.38,9.4,9.36,9.38,752700.0
2013-05-31 14:40:00,9.39,9.42,9.38,9.42,331000.0,9.39,9.42,9.38,9.42,331000.0
2013-05-31 14:45:00,9.42,9.42,9.4,9.4,126600.0,9.42,9.42,9.4,9.4,126600.0
2013-05-31 14:50:00,9.4,9.41,9.37,9.37,110800.0,9.4,9.41,9.37,9.37,110800.0
2013-05-31 14:55:00,9.37,9.38,9.36,9.38,325400.0,9.37,9.38,9.36,9.38,325400.0
2013-05-31 15:00:00,9.37,9.38,9.36,9.38,183800.0,9.37,9.38,9.36,9.38,183800.0
2013-05-31 15:05:00,9.37,9.38,9.37,9.38,49800.0,9.37,9.38,9.37,9.38,49800.0
2013-05-31 15:10:00,9.37,9.38,9.35,9.38,327800.0,9.37,9.38,9.35,9.38,327800.0
2013-05-31 15:15:00,9.38,9.38,9.37,9.37,35700.0,9.38,9.38,9.37,9.37,35700.0
2013-05-31 15:20:00,9.37,9.38,9.37,9.37,69700.0,9.37,9.38,9.37,9.37,69700.0
2013-05-31 15:25:00,9.37,9.38,9.35,9.36,438100.0,9.37,9.38,9.35,9.36,438100.0
2013-05-31 15:30:00,9.36,9.37,9.33,9.33,371200.0,9.36,9.37,9.33,9.33,371200.0
2013-05-31 15:35:00,9.34,9.35,9.33,9.34,244400.0,9.34,9.35,9.33,9.34,244400.0
2013-05-31 15:40:00,9.34,9.35,9.31,9.31,302500.0,9.34,9.35,9.31,9.31,302500.0
2013-05-31 15:45:00,9.3,9.34,9.29,9.33,988900.0,9.3,9.34,9.29,9.33,988900.0
2013-05-31 15:50:00,9.33,9.33,9.29,9.29,641400.0,9.33,9.33,9.29,9.29,641400.0
2013-05-31 15:55:00,9.29,9.29,9.22,9.24,6068900.0,9.29,9.29,9.22,9.24,6068900.0
2013-06-03 09:30:00,9.25,9.26,9.16,9.26,298900.0,9.25,9.26,9.16,9.26,298900.0
2013-06-03 09:35:00,9.25,9.43,9.25,9.38,500500.0,9.25,9.43,9.25,9.38,500500.0
2013-06-03 09:40:00,9.38,9.38,9.32,9.32,417300.0,9.38,9.38,9.32,9.32,417300.0
2013-06-03 09:45:00,9.32,9.33,9.24,9.24,143800.0,9.32,9.33,9.24,9.24,143800.0
2013-06-03 09:50:00,9.24,9.32,9.24,9.31,212900.0,9.24,9.32,9.24,9.31,212900.0
2013-06-03 09:55:00,9.31,9.33,9.29,9.29,249100.0,9.31,9.33,9.29,9.29,249100.0
2013-06-03 10:00:00,9.29,9.31,9.25,9.31,128400.0,9.29,9.31,9.25,9.31,128400.0
2013-06-03 10:05:00,9.3,9.33,9.29,9.33,112700.0,9.3,9.33,9.29,9.33,112700.0
2013-06-03 10:10:00,9.33,9.35,9.31,9.32,143100.0,9.33,9.35,9.31,9.32,143100.0
2013-06-03 10:15:00,9.31,9.32,9.28,9.31,225800.0,9.31,9.32,9.28,9.31,225800.0
2013-06-03 10:20:00,9.3,9.33,9.28,9.3,236100.0,9.3,9.33,9.28,9.3,236100.0
2013-06-03 10:25:00,9.29,9.3,9.27,9.29,188500.0,9.29,9.3,9.27,9.29,188500.0
2013-06-03 10:30:00,9.29,9.29,9.25,9.27,215600.0,9.29,9.29,9.25,9.27,215600.0
2013-06-03 10:35:00,9.26,9.28,9.23,9.27,525900.0,9.26,9.28,9.23,9.27,525900.0
2013-06-03 10:40:00,9.28,9.29,9.26,9.29,298100.0,9.28,9.29,9.26,9.29,298100.0
2013-06-03 10:45:00,9.29,9.29,9.27,9.29,146700.0,9.29,9.29,9.27,9.29,146700.0
2013-06-03 10:50:00,9.29,9.31,9.28,9.3,80600.0,9.29,9.31,9.28,9.3,80600.0
2013-06-03 10:55:00,9.3,9.31,9.29,9.29,65500.0,9.3,9.31,9.29,9.29,65500.0
2013-06-03 11:00:00,9.29,9.3,9.28,9.28,193100.0,9.29,9.3,9.28,9.28,193100.0
2013-06-03 11:05:00,9.29,9.29,9.27,9.29,502800.0,9.29,9.29,9.27,9.29,502800.0
2013-06-03 11:10:00,9.29,9.29,9.26,9.28,1648500.0,9.29,9.29,9.26,9.28,1648500.0
2013-06-03 11:15:00,9.28,9.29,9.27,9.28,92000.0,9.28,9.29,9.27,9.28,92000.0
2013-06-03 11:20:00,9.28,9.28,9.26,9.26,253600.0,9.28,9.28,9.26,9.26,253600.0
2013-06-03 11:25:00,9.26,9.29,9.26,9.29,260400.0,9.26,9.29,9.26,9.29,260400.0
2013-06-03 11:30:00,9.28,9.29,9.27,9.27,145400.0,9.28,9.29,9.27,9.27,145400.0
2013-06-03 11:35:00,9.27,9.28,9.25,9.27,164800.0,9.27,9.28,9.25,9.27,164800.0
2013-06-03 11:40:00,9.27,9.29,9.26,9.29,99600.0,9.27,9.29,9.26,9.29,99600.0
2013-06-03 11:45:00,9.29,9.3,9.28,9.29,73200.0,9.29,9.3,9.28,9.29,73200.0
2013-06-03 11:50:00,9.29,9.3,9.27,9.27,133700.0,9.29,9.3,9.27,9.27,133700.0
2013-06-03 11:55:00,9.27,9.29,9.27,9.29,240300.0,9.27,9.29,9.27,9.29,240300.0
2013-06-03 12:00:00,9.29,9.3,9.27,9.27,83000.0,9.29,9.3,9.27,9.27,83000.0
2013-06-03 12:05:00,9.27,9.29,9.26,9.28,116800.0,9.27,9.29,9.26,9.28,116800.0
2013-06-03 12:10:00,9.28,9.3,9.28,9.28,63500.0,9.28,9.3,9.28,9.28,63500.0
2013-06-03 12:15:00,9.28,9.29,9.26,9.27,71700.0,9.28,9.29,9.26,9.27,71700.0
2013-06-03 12:20:00,9.27,9.28,9.26,9.28,61600.0,9.27,9.28,9.26,9.28,61600.0
2013-06-03 12:25:00,9.27,9.28,9.27,9.28,77000.0,9.27,9.28,9.27,9.28,77000.0
2013-06-03 12:30:00,9.28,9.28,9.27,9.28,74900.0,9.28,9.28,9.27,9.28,74900.0
2013-06-03 12:35:00,9.27,9.29,9.27,9.29,151300.0,9.27,9.29,9.27,9.29,151300.0
2013-06-03 12:40:00,9.29,9.3,9.28,9.29,163000.0,9.29,9.3,9.28,9.29,163000.0
2013-06-03 12:45:00,9.29,9.31,9.29,9.31,42000.0,9.29,9.31,9.29,9.31,42000.0
2013-06-03 12:50:00,9.31,9.31,9.3,9.3,34900.0,9.31,9.31,9.3,9.3,34900.0
2013-06-03 12:55:00,9.3,9.31,9.29,9.29,48200.0,9.3,9.31,9.29,9.29,48200.0
2013-06-03 13:00:00,9.3,9.3,9.28,9.3,167500.0,9.3,9.3,9.28,9.3,167500.0
2013-06-03 13:05:00,9.3,9.31,9.29,9.31,78600.0,9.3,9.31,9.29,9.31,78600.0
2013-06-03 13:10:00,9.31,9.31,9.29,9.29,46000.0,9.31,9.31,9.29,9.29,46000.0
2013-06-03 13:15:00,9.29,9.32,9.29,9.32,241600.0,9.29,9.32,9.29,9.32,241600.0
2013-06-03 13:20:00,9.32,9.32,9.29,9.29,74000.0,9.32,9.32,9.29,9.29,74000.0
2013-06-03 13:25:00,9.29,9.32,9.29,9.31,121000.0,9.29,9.32,9.29,9.31,121000.0
2013-06-03 13:30:00,9.32,9.33,9.31,9.32,89800.0,9.32,9.33,9.31,9.32,89800.0
2013-06-03 13:35:00,9.32,9.32,9.3,9.3,55700.0,9.32,9.32,9.3,9.3,55700.0
2013-06-03 13:40:00,9.31,9.32,9.3,9.31,125700.0,9.31,9.32,9.3,9.31,125700.0
2013-06-03 13:45:00,9.31,9.32,9.3,9.32,88600.0,9.31,9.32,9.3,9.32,88600.0
2013-06-03 13:50:00,9.32,9.35,9.31,9.32,656000.0,9.32,9.35,9.31,9.32,656000.0
2013-06-03 13:55:00,9.32,9.34,9.32,9.33,454900.0,9.32,9.34,9.32,9.33,454900.0
2013-06-03 14:00:00,9.33,9.35,9.32,9.35,191600.0,9.33,9.35,9.32,9.35,191600.0
2013-06-03 14:05:00,9.35,9.39,9.35,9.38,294500.0,9.35,9.39,9.35,9.38,294500.0
2013-06-03 14:10:00,9.38,9.38,9.37,9.38,194700.0,9.38,9.38,9.37,9.38,194700.0
2013-06-03 14:15:00,9.38,9.38,9.36,9.37,174900.0,9.38,9.38,9.36,9.37,174900.0
2013-06-03 14:20:00,9.37,9.37,9.35,9.36,60200.0,9.37,9.37,9.35,9.36,60200.0
2013-06-03 14:25:00,9.35,9.36,9.34,9.36,175200.0,9.35,9.36,9.34,9.36,175200.0
2013-06-03 14:30:00,9.35,9.36,9.35,9.36,124300.0,9.35,9.36,9.35,9.36,124300.0
2013-06-03 14:35:00,9.35,9.36,9.33,9.35,319800.0,9.35,9.36,9.33,9.35,319800.0
2013-06-03 14:40:00,9.35,9.37,9.35,9.37,113600.0,9.35,9.37,9.35,9.37,113600.0
2013-06-03 14:45:00,9.37,9.37,9.35,9.36,166000.0,9.37,9.37,9.35,9.36,166000.0
2013-06-03 14:50:00,9.36,9.36,9.34,9.36,242700.0,9.36,9.36,9.34,9.36,242700.0
2013-06-03 14:55:00,9.36,9.37,9.35,9.36,101100.0,9.36,9.37,9.35,9.36,101100.0
2013-06-03 15:00:00,9.36,9.36,9.35,9.35,28600.0,9.36,9.36,9.35,9.35,28600.0
2013-06-03 15:05:00,9.35,9.36,9.35,9.35,293900.0,9.35,9.36,9.35,9.35,293900.0
2013-06-03 15:10:00,9.35,9.36,9.34,9.36,207100.0,9.35,9.36,9.34,9.36,207100.0
2013-06-03 15:15:00,9.35,9.36,9.34,9.36,161200.0,9.35,9.36,9.34,9.36,161200.0
2013-06-03 15:20:00,9.36,9.37,9.35,9.37,168400.0,9.36,9.37,9.35,9.37,168400.0
2013-06-03 15:25:00,9.37,9.37,9.36,9.37,183000.0,9.37,9.37,9.36,9.37,183000.0
2013-06-03 15:30:00,9.37,9.4,9.36,9.37,348000.0,9.37,9.4,9.36,9.37,348000.0
2013-06-03 15:35:00,9.37,9.38,9.37,9.38,88400.0,9.37,9.38,9.37,9.38,88400.0
2013-06-03 15:40:00,9.37,9.38,9.36,9.38,258600.0,9.37,9.38,9.36,9.38,258600.0
2013-06-03 15:45:00,9.37,9.39,9.37,9.38,349100.0,9.37,9.39,9.37,9.38,349100.0
2013-06-03 15:50:00,9.39,9.39,9.37,9.38,295900.0,9.39,9.39,9.37,9.38,295900.0
2013-06-03 15:55:00,9.38,9.41,9.37,9.41,783500.0,9.38,9.41,9.37,9.41,783500.0
2013-06-04 09:30:00,9.37,9.37,9.31,9.35,549700.0,9.37,9.37,9.31,9.35,549700.0
2013-06-04 09:35:00,9.35,9.39,9.34,9.36,281900.0,9.35,9.39,9.34,9.36,281900.0
2013-06-04 09:40:00,9.35,9.35,9.33,9.33,111700.0,9.35,9.35,9.33,9.33,111700.0
2013-06-04 09:45:00,9.34,9.35,9.33,9.33,309900.0,9.34,9.35,9.33,9.33,309900.0
2013-06-04 09:50:00,9.33,9.35,9.31,9.34,371900.0,9.33,9.35,9.31,9.34,371900.0
2013-06-04 09:55:00,9.34,9.35,9.32,9.34,227800.0,9.34,9.35,9.32,9.34,227800.0
2013-06-04 10:00:00,9.33,9.34,9.31,9.32,218000.0,9.33,9.34,9.31,9.32,218000.0
2013-06-04 10:05:00,9.33,9.33,9.29,9.29,198600.0,9.33,9.33,9.29,9.29,198600.0
2013-06-04 10:10:00,9.29,9.3,9.28,9.28,225100.0,9.29,9.3,9.28,9.28,225100.0
2013-06-04 10:15:00,9.28,9.29,9.24,9.25,834900.0,9.28,9.29,9.24,9.25,834900.0
2013-06-04 10:20:00,9.25,9.29,9.25,9.28,774900.0,9.25,9.29,9.25,9.28,774900.0
2013-06-04 10:25:00,9.28,9.31,9.27,9.3,279700.0,9.28,9.31,9.27,9.3,279700.0
2013-06-04 10:30:00,9.3,9.34,9.3,9.32,201000.0,9.3,9.34,9.3,9.32,201000.0
2013-06-04 10:35:00,9.33,9.33,9.3,9.32,179700.0,9.33,9.33,9.3,9.32,179700.0
2013-06-04 10:40:00,9.31,9.32,9.29,9.3,187800.0,9.31,9.32,9.29,9.3,187800.0
2013-06-04 10:45:00,9.3,9.34,9.29,9.3,1805100.0,9.3,9.34,9.29,9.3,1805100.0
2013-06-04 10:50:00,9.3,9.3,9.27,9.28,265700.0,9.3,9.3,9.27,9.28,265700.0
2013-06-04 10:55:00,9.27,9.3,9.27,9.28,272700.0,9.27,9.3,9.27,9.28,272700.0
2013-06-04 11:00:00,9.28,9.3,9.27,9.28,160700.0,9.28,9.3,9.27,9.28,160700.0
2013-06-04 11:05:00,9.28,9.29,9.27,9.28,94400.0,9.28,9.29,9.27,9.28,94400.0
2013-06-04 11:10:00,9.28,9.28,9.27,9.27,105200.0,9.28,9.28,9.27,9.27,105200.0
2013-06-04 11:15:00,9.28,9.28,9.27,9.28,97600.0,9.28,9.28,9.27,9.28,97600.0
2013-06-04 11:20:00,9.28,9.28,9.26,9.27,240400.0,9.28,9.28,9.26,9.27,240400.0
2013-06-04 11:25:00,9.27,9.28,9.27,9.28,69200.0,9.27,9.28,9.27,9.28,69200.0
2013-06-04 11:30:00,9.28,9.28,9.27,9.28,48600.0,9.28,9.28,9.27,9.28,48600.0
2013-06-04 11:35:00,9.28,9.29,9.27,9.29,285500.0,9.28,9.29,9.27,9.29,285500.0
2013-06-04 11:40:00,9.29,9.31,9.29,9.29,352100.0,9.29,9.31,9.29,9.29,352100.0
2013-06-04 11:45:00,9.3,9.3,9.28,9.29,70400.0,9.3,9.3,9.28,9.29,70400.0
2013-06-04 11:50:00,9.29,9.29,9.27,9.28,76200.0,9.29,9.29,9.27,9.28,76200.0
2013-06-04 11:55:00,9.28,9.29,9.27,9.29,249800.0,9.28,9.29,9.27,9.29,249800.0
2013-06-04 12:00:00,9.29,9.29,9.26,9.26,72600.0,9.29,9.29,9.26,9.26,72600.0
2013-06-04 12:05:00,9.27,9.28,9.23,9.25,268000.0,9.27,9.28,9.23,9.25,268000.0
2013-06-04 12:10:00,9.25,9.29,9.25,9.28,248900.0,9.25,9.29,9.25,9.28,248900.0
2013-06-04 12:15:00,9.27,9.28,9.25,9.25,121200.0,9.27,9.28,9.25,9.25,121200.0
2013-06-04 12:20:00,9.25,9.27,9.25,9.26,186900.0,9.25,9.27,9.25,9.26,186900.0
2013-06-04 12:25:00,9.27,9.27,9.25,9.25,135300.0,9.27,9.27,9.25,9.25,135300.0
2013-06-04 12:30:00,9.25,9.26,9.24,9.25,218800.0,9.25,9.26,9.24,9.25,218800.0
2013-06-04 12:35:00,9.25,9.25,9.24,9.25,95400.0,9.25,9.25,9.24,9.25,95400.0
2013-06-04 12:40:00,9.25,9.25,9.24,9.25,567200.0,9.25,9.25,9.24,9.25,567200.0
2013-06-04 12:45:00,9.25,9.25,9.24,9.25,74500.0,9.25,9.25,9.24,9.25,74500.0
2013-06-04 12:50:00,9.25,9.25,9.24,9.25,75500.0,9.25,9.25,9.24,9.25,75500.0
2013-06-04 12:55:00,9.25,9.25,9.24,9.25,82100.0,9.25,9.25,9.24,9.25,82100.0
2013-06-04 13:00:00,9.25,9.25,9.24,9.25,42500.0,9.25,9.25,9.24,9.25,42500.0
2013-06-04 13:05:00,9.25,9.25,9.24,9.25,100000.0,9.25,9.25,9.24,9.25,100000.0
2013-06-04 13:10:00,9.25,9.25,9.24,9.25,45000.0,9.25,9.25,9.24,9.25,45000.0
2013-06-04 13:15:00,9.25,9.25,9.24,9.25,46900.0,9.25,9.25,9.24,9.25,46900.0
2013-06-04 13:20:00,9.25,9.25,9.22,9.22,166400.0,9.25,9.25,9.22,9.22,166400.0
2013-06-04 13:25:00,9.22,9.22,9.18,9.19,410400.0,9.22,9.22,9.18,9.19,410400.0
2013-06-04 13:30:00,9.2,9.21,9.18,9.21,836900.0,9.2,9.21,9.18,9.21,836900.0
2013-06-04 13:35:00,9.21,9.21,9.19,9.2,507600.0,9.21,9.21,9.19,9.2,507600.0
2013-06-04 13:40:00,9.21,9.21,9.2,9.21,80400.0,9.21,9.21,9.2,9.21,80400.0
2013-06-04 13:45:00,9.2,9.21,9.19,9.2,179800.0,9.2,9.21,9.19,9.2,179800.0
2013-06-04 13:50:00,9.2,9.21,9.19,9.21,381000.0,9.2,9.21,9.19,9.21,381000.0
2013-06-04 13:55:00,9.21,9.24,9.2,9.24,203900.0,9.21,9.24,9.2,9.24,203900.0
2013-06-04 14:00:00,9.24,9.25,9.21,9.22,394600.0,9.24,9.25,9.21,9.22,394600.0
2013-06-04 14:05:00,9.21,9.23,9.21,9.21,435100.0,9.21,9.23,9.21,9.21,435100.0
2013-06-04 14:10:00,9.21,9.21,9.2,9.21,160800.0,9.21,9.21,9.2,9.21,160800.0
2013-06-04 14:15:00,9.21,9.21,9.2,9.2,44100.0,9.21,9.21,9.2,9.2,44100.0
2013-06-04 14:20:00,9.21,9.21,9.19,9.2,122400.0,9.21,9.21,9.19,9.2,122400.0
2013-06-04 14:25:00,9.2,9.21,9.19,9.21,196200.0,9.2,9.21,9.19,9.21,196200.0
2013-06-04 14:30:00,9.21,9.23,9.2,9.22,287400.0,9.21,9.23,9.2,9.22,287400.0
2013-06-04 14:35:00,9.22,9.23,9.21,9.21,81700.0,9.22,9.23,9.21,9.21,81700.0
2013-06-04 14:40:00,9.21,9.22,9.2,9.2,153700.0,9.21,9.22,9.2,9.2,153700.0
2013-06-04 14:45:00,9.21,9.21,9.19,9.19,96300.0,9.21,9.21,9.19,9.19,96300.0
2013-06-04 14:50:00,9.2,9.2,9.18,9.2,195200.0,9.2,9.2,9.18,9.2,195200.0
2013-06-04 14:55:00,9.2,9.2,9.18,9.18,317900.0,9.2,9.2,9.18,9.18,317900.0
2013-06-04 15:00:00,9.19,9.19,9.15,9.15,221800.0,9.19,9.19,9.15,9.15,221800.0
2013-06-04 15:05:00,9.15,9.19,9.15,9.18,460100.0,9.15,9.19,9.15,9.18,460100.0
2013-06-04 15:10:00,9.18,9.19,9.16,9.16,188400.0,9.18,9.19,9.16,9.16,188400.0
2013-06-04 15:15:00,9.16,9.18,9.16,9.18,315100.0,9.16,9.18,9.16,9.18,315100.0
2013-06-04 15:20:00,9.17,9.19,9.17,9.19,527200.0,9.17,9.19,9.17,9.19,527200.0
2013-06-04 15:25:00,9.19,9.2,9.17,9.19,252100.0,9.19,9.2,9.17,9.19,252100.0
2013-06-04 15:30:00,9.19,9.21,9.18,9.21,189800.0,9.19,9.21,9.18,9.21,189800.0
2013-06-04 15:35:00,9.2,9.21,9.19,9.19,129100.0,9.2,9.21,9.19,9.19,129100.0
2013-06-04 15:40:00,9.2,9.2,9.18,9.19,279300.0,9.2,9.2,9.18,9.19,279300.0
2013-06-04 15:45:00,9.19,9.2,9.16,9.19,448500.0,9.19,9.2,9.16,9.19,448500.0
2013-06-04 15:50:00,9.18,9.19,9.17,9.19,509900.0,9.18,9.19,9.17,9.19,509900.0
2013-06-04 15:55:00,9.19,9.19,9.15,9.16,690600.0,9.19,9.19,9.15,9.16,690600.0
2013-06-05 09:30:00,9.14,9.14,9.08,9.11,197200.0,9.14,9.14,9.08,9.11,197200.0
2013-06-05 09:35:00,9.11,9.13,9.1,9.12,106200.0,9.11,9.13,9.1,9.12,106200.0
2013-06-05 09:40:00,9.12,9.15,9.1,9.14,126300.0,9.12,9.15,9.1,9.14,126300.0
2013-06-05 09:45:00,9.14,9.15,9.12,9.13,74000.0,9.14,9.15,9.12,9.13,74000.0
2013-06-05 09:50:00,9.13,9.14,9.12,9.13,135100.0,9.13,9.14,9.12,9.13,135100.0
2013-06-05 09:55:00,9.12,9.13,9.09,9.09,187100.0,9.12,9.13,9.09,9.09,187100.0
2013-06-05 10:00:00,9.09,9.14,9.09,9.13,334000.0,9.09,9.14,9.09,9.13,334000.0
2013-06-05 10:05:00,9.13,9.14,9.11,9.13,182400.0,9.13,9.14,9.11,9.13,182400.0
2013-06-05 10:10:00,9.13,9.13,9.1,9.11,325000.0,9.13,9.13,9.1,9.11,325000.0
2013-06-05 10:15:00,9.11,9.11,9.08,9.11,371500.0,9.11,9.11,9.08,9.11,371500.0
2013-06-05 10:20:00,9.11,9.14,9.11,9.14,293700.0,9.11,9.14,9.11,9.14,293700.0
2013-06-05 10:25:00,9.14,9.18,9.13,9.18,1114400.0,9.14,9.18,9.13,9.18,1114400.0
2013-06-05 10:30:00,9.18,9.19,9.16,9.19,341300.0,9.18,9.19,9.16,9.19,341300.0
2013-06-05 10:35:00,9.19,9.2,9.16,9.18,383100.0,9.19,9.2,9.16,9.18,383100.0
2013-06-05 10:40:00,9.18,9.19,9.17,9.18,203300.0,9.18,9.19,9.17,9.18,203300.0
2013-06-05 10:45:00,9.18,9.18,9.15,9.16,185300.0,9.18,9.18,9.15,9.16,185300.0
2013-06-05 10:50:00,9.15,9.16,9.13,9.16,459600.0,9.15,9.16,9.13,9.16,459600.0
2013-06-05 10:55:00,9.16,9.16,9.14,9.16,108700.0,9.16,9.16,9.14,9.16,108700.0
2013-06-05 11:00:00,9.15,9.16,9.11,9.13,213700.0,9.15,9.16,9.11,9.13,213700.0
2013-06-05 11:05:00,9.13,9.13,9.1,9.1,283600.0,9.13,9.13,9.1,9.1,283600.0
2013-06-05 11:10:00,9.11,9.11,9.1,9.11,67400.0,9.11,9.11,9.1,9.11,67400.0
2013-06-05 11:15:00,9.11,9.13,9.11,9.11,279500.0,9.11,9.13,9.11,9.11,279500.0
2013-06-05 11:20:00,9.12,9.12,9.1,9.11,98800.0,9.12,9.12,9.1,9.11,98800.0
2013-06-05 11:25:00,9.11,9.12,9.1,9.11,41300.0,9.11,9.12,9.1,9.11,41300.0
2013-06-05 11:30:00,9.11,9.11,9.08,9.09,161900.0,9.11,9.11,9.08,9.09,161900.0
2013-06-05 11:35:00,9.08,9.11,9.08,9.11,56200.0,9.08,9.11,9.08,9.11,56200.0
2013-06-05 11:40:00,9.1,9.11,9.09,9.11,77000.0,9.1,9.11,9.09,9.11,77000.0
2013-06-05 11:45:00,9.11,9.11,9.1,9.1,13800.0,9.11,9.11,9.1,9.1,13800.0
2013-06-05 11:50:00,9.11,9.11,9.09,9.1,84100.0,9.11,9.11,9.09,9.1,84100.0
2013-06-05 11:55:00,9.1,9.1,9.09,9.1,217300.0,9.1,9.1,9.09,9.1,217300.0
2013-06-05 12:00:00,9.1,9.11,9.09,9.1,230000.0,9.1,9.11,9.09,9.1,230000.0
2013-06-05 12:05:00,9.09,9.1,9.09,9.09,346900.0,9.09,9.1,9.09,9.09,346900.0
2013-06-05 12:10:00,9.1,9.11,9.09,9.11,93900.0,9.1,9.11,9.09,9.11,93900.0
2013-06-05 12:15:00,9.11,9.11,9.1,9.1,129500.0,9.11,9.11,9.1,9.1,129500.0
2013-06-05 12:20:00,9.1,9.1,9.08,9.09,39200.0,9.1,9.1,9.08,9.09,39200.0
2013-06-05 12:25:00,9.08,9.11,9.08,9.1,100200.0,9.08,9.11,9.08,9.1,100200.0
2013-06-05 12:30:00,9.09,9.1,9.09,9.1,41600.0,9.09,9.1,9.09,9.1,41600.0
2013-06-05 12:35:00,9.09,9.1,9.07,9.08,98100.0,9.09,9.1,9.07,9.08,98100.0
2013-06-05 12:40:00,9.08,9.08,9.07,9.07,73100.0,9.08,9.08,9.07,9.07,73100.0
2013-06-05 12:45:00,9.07,9.09,9.07,9.07,89300.0,9.07,9.09,9.07,9.07,89300.0
2013-06-05 12:50:00,9.07,9.08,9.06,9.08,112700.0,9.07,9.08,9.06,9.08,112700.0
2013-06-05 12:55:00,9.07,9.08,9.06,9.07,153200.0,9.07,9.08,9.06,9.07,153200.0
2013-06-05 13:00:00,9.06,9.09,9.06,9.09,129900.0,9.06,9.09,9.06,9.09,129900.0
2013-06-05 13:05:00,9.09,9.1,9.09,9.1,48300.0,9.09,9.1,9.09,9.1,48300.0
2013-06-05 13:10:00,9.1,9.11,9.09,9.1,93200.0,9.1,9.11,9.09,9.1,93200.0
2013-06-05 13:15:00,9.11,9.11,9.09,9.11,83300.0,9.11,9.11,9.09,9.11,83300.0
2013-06-05 13:20:00,9.11,9.12,9.1,9.12,126600.0,9.11,9.12,9.1,9.12,126600.0
2013-06-05 13:25:00,9.11,9.13,9.11,9.11,66100.0,9.11,9.13,9.11,9.11,66100.0
2013-06-05 13:30:00,9.12,9.12,9.11,9.12,38300.0,9.12,9.12,9.11,9.12,38300.0
2013-06-05 13:35:00,9.11,9.12,9.1,9.1,44100.0,9.11,9.12,9.1,9.1,44100.0
2013-06-05 13:40:00,9.11,9.14,9.11,9.13,183600.0,9.11,9.14,9.11,9.13,183600.0
2013-06-05 13:45:00,9.13,9.14,9.11,9.13,408100.0,9.13,9.14,9.11,9.13,408100.0
2013-06-05 13:50:00,9.13,9.13,9.12,9.13,28700.0,9.13,9.13,9.12,9.13,28700.0
2013-06-05 13:55:00,9.12,9.12,9.07,9.08,310500.0,9.12,9.12,9.07,9.08,310500.0
2013-06-05 14:00:00,9.08,9.11,9.07,9.1,311900.0,9.08,9.11,9.07,9.1,311900.0
2013-06-05 14:05:00,9.1,9.11,9.09,9.11,63900.0,9.1,9.11,9.09,9.11,63900.0
2013-06-05 14:10:00,9.1,9.1,9.09,9.1,223300.0,9.1,9.1,9.09,9.1,223300.0
2013-06-05 14:15:00,9.1,9.1,9.09,9.1,40800.0,9.1,9.1,9.09,9.1,40800.0
2013-06-05 14:20:00,9.1,9.1,9.09,9.1,255500.0,9.1,9.1,9.09,9.1,255500.0
2013-06-05 14:25:00,9.09,9.1,9.08,9.09,232200.0,9.09,9.1,9.08,9.09,232200.0
2013-06-05 14:30:00,9.09,9.09,9.06,9.08,361800.0,9.09,9.09,9.06,9.08,361800.0
2013-06-05 14:35:00,9.08,9.09,9.07,9.09,95000.0,9.08,9.09,9.07,9.09,95000.0
2013-06-05 14:40:00,9.08,9.09,9.04,9.06,326400.0,9.08,9.09,9.04,9.06,326400.0
2013-06-05 14:45:00,9.05,9.06,9.05,9.05,105000.0,9.05,9.06,9.05,9.05,105000.0
2013-06-05 14:50:00,9.05,9.07,9.04,9.05,246800.0,9.05,9.07,9.04,9.05,246800.0
2013-06-05 14:55:00,9.05,9.06,9.05,9.05,81900.0,9.05,9.06,9.05,9.05,81900.0
2013-06-05 15:00:00,9.05,9.06,9.04,9.04,126800.0,9.05,9.06,9.04,9.04,126800.0
2013-06-05 15:05:00,9.04,9.06,9.01,9.01,1227400.0,9.04,9.06,9.01,9.01,1227400.0
2013-06-05 15:10:00,9.02,9.04,9.0,9.04,437300.0,9.02,9.04,9.0,9.04,437300.0
2013-06-05 15:15:00,9.04,9.05,9.02,9.02,163900.0,9.04,9.05,9.02,9.02,163900.0
2013-06-05 15:20:00,9.02,9.04,9.0,9.04,243700.0,9.02,9.04,9.0,9.04,243700.0
2013-06-05 15:25:00,9.03,9.05,9.01,9.02,902400.0,9.03,9.05,9.01,9.02,902400.0
2013-06-05 15:30:00,9.03,9.05,9.01,9.02,585800.0,9.03,9.05,9.01,9.02,585800.0
2013-06-05 15:35:00,9.01,9.05,9.01,9.04,186300.0,9.01,9.05,9.01,9.04,186300.0
2013-06-05 15:40:00,9.03,9.04,8.99,9.0,672100.0,9.03,9.04,8.99,9.0,672100.0
2013-06-05 15:45:00,9.0,9.01,8.97,9.0,1016300.0,9.0,9.01,8.97,9.0,1016300.0
2013-06-05 15:50:00,9.0,9.01,9.0,9.01,255700.0,9.0,9.01,9.0,9.01,255700.0
2013-06-05 15:55:00,9.0,9.03,8.99,9.01,1636600.0,9.0,9.03,8.99,9.01,1636600.0
2013-06-06 09:30:00,9.0,9.05,8.93,8.95,923500.0,9.0,9.05,8.93,8.95,923500.0
2013-06-06 09:35:00,8.94,8.98,8.94,8.97,1137900.0,8.94,8.98,8.94,8.97,1137900.0
2013-06-06 09:40:00,8.97,9.02,8.96,8.99,264300.0,8.97,9.02,8.96,8.99,264300.0
2013-06-06 09:45:00,8.98,9.0,8.96,8.99,1283100.0,8.98,9.0,8.96,8.99,1283100.0
2013-06-06 09:50:00,8.99,9.01,8.98,9.01,379000.0,8.99,9.01,8.98,9.01,379000.0
2013-06-06 09:55:00,9.01,9.03,9.0,9.02,334700.0,9.01,9.03,9.0,9.02,334700.0
2013-06-06 10:00:00,9.02,9.03,8.99,9.0,682000.0,9.02,9.03,8.99,9.0,682000.0
2013-06-06 10:05:00,9.0,9.03,8.99,9.02,1688100.0,9.0,9.03,8.99,9.02,1688100.0
2013-06-06 10:10:00,9.02,9.05,9.01,9.04,1535000.0,9.02,9.05,9.01,9.04,1535000.0
2013-06-06 10:15:00,9.03,9.04,9.02,9.02,1854800.0,9.03,9.04,9.02,9.02,1854800.0
2013-06-06 10:20:00,9.02,9.04,8.97,8.99,1500000.0,9.02,9.04,8.97,8.99,1500000.0
2013-06-06 10:25:00,8.99,9.0,8.97,9.0,458100.0,8.99,9.0,8.97,9.0,458100.0
2013-06-06 10:30:00,9.0,9.01,8.99,8.99,360700.0,9.0,9.01,8.99,8.99,360700.0
2013-06-06 10:35:00,9.0,9.01,8.98,9.0,304800.0,9.0,9.01,8.98,9.0,304800.0
2013-06-06 10:40:00,8.99,9.05,8.98,9.04,507900.0,8.99,9.05,8.98,9.04,507900.0
2013-06-06 10:45:00,9.04,9.08,9.03,9.07,429400.0,9.04,9.08,9.03,9.07,429400.0
2013-06-06 10:50:00,9.07,9.07,9.04,9.05,186500.0,9.07,9.07,9.04,9.05,186500.0
2013-06-06 10:55:00,9.06,9.12,9.05,9.11,283900.0,9.06,9.12,9.05,9.11,283900.0
2013-06-06 11:00:00,9.1,9.12,9.09,9.11,231800.0,9.1,9.12,9.09,9.11,231800.0
2013-06-06 11:05:00,9.11,9.14,9.1,9.12,179800.0,9.11,9.14,9.1,9.12,179800.0
2013-06-06 11:10:00,9.12,9.14,9.12,9.13,146400.0,9.12,9.14,9.12,9.13,146400.0
2013-06-06 11:15:00,9.13,9.17,9.12,9.15,255000.0,9.13,9.17,9.12,9.15,255000.0
2013-06-06 11:20:00,9.14,9.15,9.13,9.13,192300.0,9.14,9.15,9.13,9.13,192300.0
2013-06-06 11:25:00,9.13,9.15,9.13,9.14,144700.0,9.13,9.15,9.13,9.14,144700.0
2013-06-06 11:30:00,9.14,9.18,9.13,9.18,1365900.0,9.14,9.18,9.13,9.18,1365900.0
2013-06-06 11:35:00,9.18,9.19,9.16,9.18,376800.0,9.18,9.19,9.16,9.18,376800.0
2013-06-06 11:40:00,9.18,9.2,9.18,9.18,91100.0,9.18,9.2,9.18,9.18,91100.0
2013-06-06 11:45:00,9.19,9.19,9.17,9.18,54600.0,9.19,9.19,9.17,9.18,54600.0
2013-06-06 11:50:00,9.18,9.18,9.15,9.15,55600.0,9.18,9.18,9.15,9.15,55600.0
2013-06-06 11:55:00,9.15,9.16,9.1,9.12,209600.0,9.15,9.16,9.1,9.12,209600.0
2013-06-06 12:00:00,9.12,9.13,9.09,9.11,195400.0,9.12,9.13,9.09,9.11,195400.0
2013-06-06 12:05:00,9.11,9.12,9.08,9.08,101000.0,9.11,9.12,9.08,9.08,101000.0
2013-06-06 12:10:00,9.08,9.1,9.07,9.08,102600.0,9.08,9.1,9.07,9.08,102600.0
2013-06-06 12:15:00,9.08,9.08,9.06,9.07,73100.0,9.08,9.08,9.06,9.07,73100.0
2013-06-06 12:20:00,9.06,9.08,9.04,9.05,393400.0,9.06,9.08,9.04,9.05,393400.0
2013-06-06 12:25:00,9.05,9.06,8.99,9.02,581500.0,9.05,9.06,8.99,9.02,581500.0
2013-06-06 12:30:00,9.03,9.03,9.0,9.03,179300.0,9.03,9.03,9.0,9.03,179300.0
2013-06-06 12:35:00,9.03,9.05,9.03,9.03,127000.0,9.03,9.05,9.03,9.03,127000.0
2013-06-06 12:40:00,9.03,9.05,9.02,9.04,91200.0,9.03,9.05,9.02,9.04,91200.0
2013-06-06 12:45:00,9.04,9.04,9.02,9.03,95600.0,9.04,9.04,9.02,9.03,95600.0
2013-06-06 12:50:00,9.03,9.03,8.99,9.0,179200.0,9.03,9.03,8.99,9.0,179200.0
2013-06-06 12:55:00,9.0,9.01,8.99,8.99,120000.0,9.0,9.01,8.99,8.99,120000.0
2013-06-06 13:00:00,9.0,9.02,9.0,9.02,128700.0,9.0,9.02,9.0,9.02,128700.0
2013-06-06 13:05:00,9.02,9.08,9.02,9.07,280100.0,9.02,9.08,9.02,9.07,280100.0
2013-06-06 13:10:00,9.07,9.1,9.07,9.1,233700.0,9.07,9.1,9.07,9.1,233700.0
2013-06-06 13:15:00,9.1,9.11,9.08,9.08,114900.0,9.1,9.11,9.08,9.08,114900.0
2013-06-06 13:20:00,9.08,9.1,9.07,9.08,177900.0,9.08,9.1,9.07,9.08,177900.0
2013-06-06 13:25:00,9.09,9.09,9.07,9.09,71600.0,9.09,9.09,9.07,9.09,71600.0
2013-06-06 13:30:00,9.09,9.1,9.08,9.1,37500.0,9.09,9.1,9.08,9.1,37500.0
2013-06-06 13:35:00,9.1,9.12,9.08,9.11,381900.0,9.1,9.12,9.08,9.11,381900.0
2013-06-06 13:40:00,9.11,9.11,9.09,9.11,117800.0,9.11,9.11,9.09,9.11,117800.0
2013-06-06 13:45:00,9.11,9.13,9.1,9.13,69600.0,9.11,9.13,9.1,9.13,69600.0
2013-06-06 13:50:00,9.13,9.13,9.1,9.12,100200.0,9.13,9.13,9.1,9.12,100200.0
2013-06-06 13:55:00,9.11,9.11,9.09,9.11,68700.0,9.11,9.11,9.09,9.11,68700.0
2013-06-06 14:00:00,9.11,9.11,9.07,9.09,114200.0,9.11,9.11,9.07,9.09,114200.0
2013-06-06 14:05:00,9.08,9.1,9.07,9.09,77400.0,9.08,9.1,9.07,9.09,77400.0
2013-06-06 14:10:00,9.09,9.12,9.08,9.09,259000.0,9.09,9.12,9.08,9.09,259000.0
2013-06-06 14:15:00,9.09,9.1,9.08,9.08,92500.0,9.09,9.1,9.08,9.08,92500.0
2013-06-06 14:20:00,9.08,9.1,9.08,9.1,52000.0,9.08,9.1,9.08,9.1,52000.0
2013-06-06 14:25:00,9.09,9.11,9.09,9.11,257900.0,9.09,9.11,9.09,9.11,257900.0
2013-06-06 14:30:00,9.11,9.12,9.09,9.09,128900.0,9.11,9.12,9.09,9.09,128900.0
2013-06-06 14:35:00,9.09,9.11,9.09,9.09,78400.0,9.09,9.11,9.09,9.09,78400.0
2013-06-06 14:40:00,9.09,9.11,9.09,9.1,67600.0,9.09,9.11,9.09,9.1,67600.0
2013-06-06 14:45:00,9.1,9.12,9.09,9.12,115900.0,9.1,9.12,9.09,9.12,115900.0
2013-06-06 14:50:00,9.12,9.13,9.09,9.09,136100.0,9.12,9.13,9.09,9.09,136100.0
2013-06-06 14:55:00,9.09,9.11,9.07,9.08,211900.0,9.09,9.11,9.07,9.08,211900.0
2013-06-06 15:00:00,9.08,9.11,9.08,9.11,269800.0,9.08,9.11,9.08,9.11,269800.0
2013-06-06 15:05:00,9.11,9.13,9.11,9.12,396100.0,9.11,9.13,9.11,9.12,396100.0
2013-06-06 15:10:00,9.12,9.12,9.1,9.12,249000.0,9.12,9.12,9.1,9.12,249000.0
2013-06-06 15:15:00,9.12,9.12,9.11,9.12,74200.0,9.12,9.12,9.11,9.12,74200.0
2013-06-06 15:20:00,9.12,9.14,9.11,9.13,281300.0,9.12,9.14,9.11,9.13,281300.0
2013-06-06 15:25:00,9.13,9.15,9.13,9.14,216400.0,9.13,9.15,9.13,9.14,216400.0
2013-06-06 15:30:00,9.14,9.17,9.14,9.14,141300.0,9.14,9.17,9.14,9.14,141300.0
2013-06-06 15:35:00,9.14,9.15,9.13,9.13,152600.0,9.14,9.15,9.13,9.13,152600.0
2013-06-06 15:40:00,9.13,9.16,9.13,9.16,921000.0,9.13,9.16,9.13,9.16,921000.0
2013-06-06 15:45:00,9.15,9.16,9.13,9.15,287300.0,9.15,9.16,9.13,9.15,287300.0
2013-06-06 15:50:00,9.15,9.18,9.14,9.17,423300.0,9.15,9.18,9.14,9.17,423300.0
2013-06-06 15:55:00,9.18,9.19,9.16,9.19,747300.0,9.18,9.19,9.16,9.19,747300.0
2013-06-07 09:30:00,9.25,9.3,9.23,9.25,245600.0,9.25,9.3,9.23,9.25,245600.0
2013-06-07 09:35:00,9.25,9.3,9.24,9.3,277600.0,9.25,9.3,9.24,9.3,277600.0
2013-06-07 09:40:00,9.3,9.3,9.26,9.27,137900.0,9.3,9.3,9.26,9.27,137900.0
2013-06-07 09:45:00,9.26,9.29,9.26,9.27,241500.0,9.26,9.29,9.26,9.27,241500.0
2013-06-07 09:50:00,9.29,9.31,9.27,9.3,278400.0,9.29,9.31,9.27,9.3,278400.0
2013-06-07 09:55:00,9.3,9.34,9.3,9.34,171000.0,9.3,9.34,9.3,9.34,171000.0
2013-06-07 10:00:00,9.34,9.37,9.33,9.36,301700.0,9.34,9.37,9.33,9.36,301700.0
2013-06-07 10:05:00,9.36,9.38,9.35,9.38,352400.0,9.36,9.38,9.35,9.38,352400.0
2013-06-07 10:10:00,9.38,9.4,9.36,9.37,210800.0,9.38,9.4,9.36,9.37,210800.0
2013-06-07 10:15:00,9.37,9.39,9.36,9.37,97100.0,9.37,9.39,9.36,9.37,97100.0
2013-06-07 10:20:00,9.37,9.37,9.36,9.37,29700.0,9.37,9.37,9.36,9.37,29700.0
2013-06-07 10:25:00,9.37,9.39,9.35,9.36,169400.0,9.37,9.39,9.35,9.36,169400.0
2013-06-07 10:30:00,9.36,9.37,9.33,9.34,157200.0,9.36,9.37,9.33,9.34,157200.0
2013-06-07 10:35:00,9.34,9.34,9.33,9.34,38500.0,9.34,9.34,9.33,9.34,38500.0
2013-06-07 10:40:00,9.35,9.35,9.33,9.34,339300.0,9.35,9.35,9.33,9.34,339300.0
2013-06-07 10:45:00,9.34,9.36,9.3,9.34,1194300.0,9.34,9.36,9.3,9.34,1194300.0
2013-06-07 10:50:00,9.34,9.34,9.32,9.33,35500.0,9.34,9.34,9.32,9.33,35500.0
2013-06-07 10:55:00,9.33,9.33,9.32,9.32,14100.0,9.33,9.33,9.32,9.32,14100.0
2013-06-07 11:00:00,9.33,9.34,9.32,9.34,53900.0,9.33,9.34,9.32,9.34,53900.0
2013-06-07 11:05:00,9.34,9.34,9.33,9.33,21900.0,9.34,9.34,9.33,9.33,21900.0
2013-06-07 11:10:00,9.34,9.34,9.33,9.34,20500.0,9.34,9.34,9.33,9.34,20500.0
2013-06-07 11:15:00,9.34,9.36,9.33,9.35,235900.0,9.34,9.36,9.33,9.35,235900.0
2013-06-07 11:20:00,9.35,9.36,9.34,9.34,131300.0,9.35,9.36,9.34,9.34,131300.0
2013-06-07 11:25:00,9.35,9.35,9.34,9.34,47600.0,9.35,9.35,9.34,9.34,47600.0
2013-06-07 11:30:00,9.34,9.35,9.33,9.34,79100.0,9.34,9.35,9.33,9.34,79100.0
2013-06-07 11:35:00,9.34,9.34,9.3,9.3,100900.0,9.34,9.34,9.3,9.3,100900.0
2013-06-07 11:40:00,9.3,9.31,9.29,9.31,97600.0,9.3,9.31,9.29,9.31,97600.0
2013-06-07 11:45:00,9.31,9.31,9.3,9.3,151300.0,9.31,9.31,9.3,9.3,151300.0
2013-06-07 11:50:00,9.3,9.32,9.3,9.32,76300.0,9.3,9.32,9.3,9.32,76300.0
2013-06-07 11:55:00,9.32,9.33,9.31,9.31,89600.0,9.32,9.33,9.31,9.31,89600.0
2013-06-07 12:00:00,9.31,9.32,9.29,9.3,46400.0,9.31,9.32,9.29,9.3,46400.0
2013-06-07 12:05:00,9.29,9.3,9.29,9.29,19400.0,9.29,9.3,9.29,9.29,19400.0
2013-06-07 12:10:00,9.29,9.31,9.29,9.3,163000.0,9.29,9.31,9.29,9.3,163000.0
2013-06-07 12:15:00,9.29,9.31,9.29,9.31,54900.0,9.29,9.31,9.29,9.31,54900.0
2013-06-07 12:20:00,9.3,9.32,9.3,9.32,155100.0,9.3,9.32,9.3,9.32,155100.0
2013-06-07 12:25:00,9.32,9.33,9.31,9.33,49000.0,9.32,9.33,9.31,9.33,49000.0
2013-06-07 12:30:00,9.32,9.33,9.32,9.32,10100.0,9.32,9.33,9.32,9.32,10100.0
2013-06-07 12:35:00,9.32,9.33,9.32,9.32,15600.0,9.32,9.33,9.32,9.32,15600.0
2013-06-07 12:40:00,9.32,9.33,9.32,9.33,18100.0,9.32,9.33,9.32,9.33,18100.0
2013-06-07 12:45:00,9.33,9.33,9.3,9.3,136100.0,9.33,9.33,9.3,9.3,136100.0
2013-06-07 12:50:00,9.3,9.31,9.3,9.3,40800.0,9.3,9.31,9.3,9.3,40800.0
2013-06-07 12:55:00,9.3,9.31,9.29,9.29,44900.0,9.3,9.31,9.29,9.29,44900.0
2013-06-07 13:00:00,9.29,9.31,9.29,9.3,91000.0,9.29,9.31,9.29,9.3,91000.0
2013-06-07 13:05:00,9.3,9.31,9.3,9.31,11200.0,9.3,9.31,9.3,9.31,11200.0
2013-06-07 13:10:00,9.3,9.31,9.3,9.31,18500.0,9.3,9.31,9.3,9.31,18500.0
2013-06-07 13:15:00,9.31,9.31,9.29,9.29,155800.0,9.31,9.31,9.29,9.29,155800.0
2013-06-07 13:20:00,9.29,9.29,9.26,9.26,74700.0,9.29,9.29,9.26,9.26,74700.0
2013-06-07 13:25:00,9.26,9.27,9.25,9.26,115800.0,9.26,9.27,9.25,9.26,115800.0
2013-06-07 13:30:00,9.26,9.26,9.24,9.24,91000.0,9.26,9.26,9.24,9.24,91000.0
2013-06-07 13:35:00,9.25,9.25,9.24,9.25,10000.0,9.25,9.25,9.24,9.25,10000.0
2013-06-07 13:40:00,9.24,9.25,9.24,9.24,13900.0,9.24,9.25,9.24,9.24,13900.0
2013-06-07 13:45:00,9.24,9.25,9.22,9.22,56000.0,9.24,9.25,9.22,9.22,56000.0
2013-06-07 13:50:00,9.22,9.23,9.22,9.22,37400.0,9.22,9.23,9.22,9.22,37400.0
2013-06-07 13:55:00,9.22,9.23,9.21,9.21,66800.0,9.22,9.23,9.21,9.21,66800.0
2013-06-07 14:00:00,9.21,9.25,9.2,9.25,265400.0,9.21,9.25,9.2,9.25,265400.0
2013-06-07 14:05:00,9.25,9.27,9.24,9.25,281000.0,9.25,9.27,9.24,9.25,281000.0
2013-06-07 14:10:00,9.26,9.26,9.24,9.25,49800.0,9.26,9.26,9.24,9.25,49800.0
2013-06-07 14:15:00,9.25,9.26,9.24,9.25,56400.0,9.25,9.26,9.24,9.25,56400.0
2013-06-07 14:20:00,9.26,9.26,9.23,9.24,108600.0,9.26,9.26,9.23,9.24,108600.0
2013-06-07 14:25:00,9.24,9.24,9.2,9.2,200100.0,9.24,9.24,9.2,9.2,200100.0
2013-06-07 14:30:00,9.21,9.24,9.2,9.23,331100.0,9.21,9.24,9.2,9.23,331100.0
2013-06-07 14:35:00,9.23,9.25,9.22,9.24,331900.0,9.23,9.25,9.22,9.24,331900.0
2013-06-07 14:40:00,9.24,9.25,9.23,9.25,238000.0,9.24,9.25,9.23,9.25,238000.0
2013-06-07 14:45:00,9.25,9.27,9.24,9.27,170600.0,9.25,9.27,9.24,9.27,170600.0
2013-06-07 14:50:00,9.27,9.28,9.26,9.28,84700.0,9.27,9.28,9.26,9.28,84700.0
2013-06-07 14:55:00,9.28,9.3,9.27,9.27,407400.0,9.28,9.3,9.27,9.27,407400.0
2013-06-07 15:00:00,9.27,9.28,9.27,9.28,34000.0,9.27,9.28,9.27,9.28,34000.0
2013-06-07 15:05:00,9.28,9.28,9.26,9.27,57600.0,9.28,9.28,9.26,9.27,57600.0
2013-06-07 15:10:00,9.26,9.29,9.26,9.29,148200.0,9.26,9.29,9.26,9.29,148200.0
2013-06-07 15:15:00,9.29,9.3,9.28,9.29,49400.0,9.29,9.3,9.28,9.29,49400.0
2013-06-07 15:20:00,9.29,9.3,9.27,9.28,106800.0,9.29,9.3,9.27,9.28,106800.0
2013-06-07 15:25:00,9.28,9.28,9.27,9.28,61000.0,9.28,9.28,9.27,9.28,61000.0
2013-06-07 15:30:00,9.28,9.3,9.27,9.3,191500.0,9.28,9.3,9.27,9.3,191500.0
2013-06-07 15:35:00,9.29,9.3,9.28,9.29,203800.0,9.29,9.3,9.28,9.29,203800.0
2013-06-07 15:40:00,9.29,9.29,9.28,9.29,86500.0,9.29,9.29,9.28,9.29,86500.0
2013-06-07 15:45:00,9.29,9.31,9.28,9.29,616600.0,9.29,9.31,9.28,9.29,616600.0
2013-06-07 15:50:00,9.29,9.3,9.29,9.29,217700.0,9.29,9.3,9.29,9.29,217700.0
2013-06-07 15:55:00,9.3,9.32,9.29,9.31,693400.0,9.3,9.32,9.29,9.31,693400.0
2013-06-10 09:30:00,9.3,9.35,9.3,9.35,138400.0,9.3,9.35,9.3,9.35,138400.0
2013-06-10 09:35:00,9.35,9.36,9.33,9.35,75100.0,9.35,9.36,9.33,9.35,75100.0
2013-06-10 09:40:00,9.35,9.36,9.28,9.29,115500.0,9.35,9.36,9.28,9.29,115500.0
2013-06-10 09:45:00,9.29,9.29,9.26,9.29,272800.0,9.29,9.29,9.26,9.29,272800.0
2013-06-10 09:50:00,9.29,9.32,9.29,9.31,427100.0,9.29,9.32,9.29,9.31,427100.0
2013-06-10 09:55:00,9.32,9.32,9.29,9.3,357800.0,9.32,9.32,9.29,9.3,357800.0
2013-06-10 10:00:00,9.29,9.3,9.26,9.28,206000.0,9.29,9.3,9.26,9.28,206000.0
2013-06-10 10:05:00,9.27,9.29,9.26,9.28,167000.0,9.27,9.29,9.26,9.28,167000.0
2013-06-10 10:10:00,9.28,9.29,9.27,9.29,49200.0,9.28,9.29,9.27,9.29,49200.0
2013-06-10 10:15:00,9.28,9.3,9.28,9.29,138500.0,9.28,9.3,9.28,9.29,138500.0
2013-06-10 10:20:00,9.29,9.3,9.28,9.3,31800.0,9.29,9.3,9.28,9.3,31800.0
2013-06-10 10:25:00,9.3,9.3,9.29,9.3,38600.0,9.3,9.3,9.29,9.3,38600.0
2013-06-10 10:30:00,9.3,9.31,9.29,9.29,121200.0,9.3,9.31,9.29,9.29,121200.0
2013-06-10 10:35:00,9.29,9.33,9.29,9.33,184700.0,9.29,9.33,9.29,9.33,184700.0
2013-06-10 10:40:00,9.33,9.35,9.32,9.34,162800.0,9.33,9.35,9.32,9.34,162800.0
2013-06-10 10:45:00,9.33,9.33,9.32,9.32,46600.0,9.33,9.33,9.32,9.32,46600.0
2013-06-10 10:50:00,9.33,9.34,9.33,9.34,48200.0,9.33,9.34,9.33,9.34,48200.0
2013-06-10 10:55:00,9.33,9.34,9.32,9.34,96400.0,9.33,9.34,9.32,9.34,96400.0
2013-06-10 11:00:00,9.34,9.36,9.33,9.34,80500.0,9.34,9.36,9.33,9.34,80500.0
2013-06-10 11:05:00,9.34,9.35,9.34,9.35,53200.0,9.34,9.35,9.34,9.35,53200.0
2013-06-10 11:10:00,9.34,9.36,9.34,9.36,86500.0,9.34,9.36,9.34,9.36,86500.0
2013-06-10 11:15:00,9.36,9.37,9.34,9.35,207600.0,9.36,9.37,9.34,9.35,207600.0
2013-06-10 11:20:00,9.35,9.37,9.34,9.35,133400.0,9.35,9.37,9.34,9.35,133400.0
2013-06-10 11:25:00,9.35,9.35,9.34,9.34,115600.0,9.35,9.35,9.34,9.34,115600.0
2013-06-10 11:30:00,9.34,9.34,9.33,9.34,29000.0,9.34,9.34,9.33,9.34,29000.0
2013-06-10 11:35:00,9.34,9.34,9.33,9.34,11000.0,9.34,9.34,9.33,9.34,11000.0
2013-06-10 11:40:00,9.34,9.36,9.33,9.35,119100.0,9.34,9.36,9.33,9.35,119100.0
2013-06-10 11:45:00,9.35,9.35,9.34,9.34,20500.0,9.35,9.35,9.34,9.34,20500.0
2013-06-10 11:50:00,9.35,9.36,9.33,9.33,174200.0,9.35,9.36,9.33,9.33,174200.0
2013-06-10 11:55:00,9.34,9.35,9.33,9.34,93900.0,9.34,9.35,9.33,9.34,93900.0
2013-06-10 12:00:00,9.34,9.36,9.34,9.36,134800.0,9.34,9.36,9.34,9.36,134800.0
2013-06-10 12:05:00,9.36,9.38,9.36,9.37,66300.0,9.36,9.38,9.36,9.37,66300.0
2013-06-10 12:10:00,9.36,9.37,9.36,9.37,22700.0,9.36,9.37,9.36,9.37,22700.0
2013-06-10 12:15:00,9.37,9.37,9.36,9.37,14600.0,9.37,9.37,9.36,9.37,14600.0
2013-06-10 12:20:00,9.37,9.38,9.37,9.37,63500.0,9.37,9.38,9.37,9.37,63500.0
2013-06-10 12:25:00,9.37,9.38,9.36,9.37,46400.0,9.37,9.38,9.36,9.37,46400.0
2013-06-10 12:30:00,9.37,9.38,9.37,9.38,176500.0,9.37,9.38,9.37,9.38,176500.0
2013-06-10 12:35:00,9.37,9.38,9.36,9.37,95700.0,9.37,9.38,9.36,9.37,95700.0
2013-06-10 12:40:00,9.37,9.38,9.36,9.38,199000.0,9.37,9.38,9.36,9.38,199000.0
2013-06-10 12:45:00,9.38,9.38,9.37,9.37,37700.0,9.38,9.38,9.37,9.37,37700.0
2013-06-10 12:50:00,9.37,9.38,9.36,9.37,85300.0,9.37,9.38,9.36,9.37,85300.0
2013-06-10 12:55:00,9.37,9.37,9.36,9.36,208200.0,9.37,9.37,9.36,9.36,208200.0
2013-06-10 13:00:00,9.37,9.37,9.36,9.36,111800.0,9.37,9.37,9.36,9.36,111800.0
2013-06-10 13:05:00,9.36,9.37,9.36,9.37,25800.0,9.36,9.37,9.36,9.37,25800.0
2013-06-10 13:10:00,9.36,9.37,9.35,9.35,94900.0,9.36,9.37,9.35,9.35,94900.0
2013-06-10 13:15:00,9.35,9.38,9.35,9.37,1290200.0,9.35,9.38,9.35,9.37,1290200.0
2013-06-10 13:20:00,9.38,9.38,9.36,9.36,471800.0,9.38,9.38,9.36,9.36,471800.0
2013-06-10 13:25:00,9.36,9.37,9.36,9.36,23100.0,9.36,9.37,9.36,9.36,23100.0
2013-06-10 13:30:00,9.36,9.37,9.34,9.35,117500.0,9.36,9.37,9.34,9.35,117500.0
2013-06-10 13:35:00,9.34,9.35,9.33,9.34,40500.0,9.34,9.35,9.33,9.34,40500.0
2013-06-10 13:40:00,9.34,9.35,9.33,9.35,49100.0,9.34,9.35,9.33,9.35,49100.0
2013-06-10 13:45:00,9.34,9.35,9.34,9.35,13500.0,9.34,9.35,9.34,9.35,13500.0
2013-06-10 13:50:00,9.35,9.35,9.33,9.33,51200.0,9.35,9.35,9.33,9.33,51200.0
2013-06-10 13:55:00,9.34,9.35,9.33,9.35,31500.0,9.34,9.35,9.33,9.35,31500.0
2013-06-10 14:00:00,9.35,9.36,9.34,9.35,240800.0,9.35,9.36,9.34,9.35,240800.0
2013-06-10 14:05:00,9.35,9.36,9.34,9.36,155200.0,9.35,9.36,9.34,9.36,155200.0
2013-06-10 14:10:00,9.35,9.36,9.34,9.36,184800.0,9.35,9.36,9.34,9.36,184800.0
2013-06-10 14:15:00,9.36,9.37,9.35,9.36,78100.0,9.36,9.37,9.35,9.36,78100.0
2013-06-10 14:20:00,9.35,9.37,9.35,9.37,118600.0,9.35,9.37,9.35,9.37,118600.0
2013-06-10 14:25:00,9.37,9.39,9.36,9.39,90500.0,9.37,9.39,9.36,9.39,90500.0
2013-06-10 14:30:00,9.39,9.4,9.38,9.4,69200.0,9.39,9.4,9.38,9.4,69200.0
2013-06-10 14:35:00,9.4,9.41,9.39,9.4,67700.0,9.4,9.41,9.39,9.4,67700.0
2013-06-10 14:40:00,9.4,9.41,9.38,9.38,54900.0,9.4,9.41,9.38,9.38,54900.0
2013-06-10 14:45:00,9.39,9.41,9.38,9.41,99400.0,9.39,9.41,9.38,9.41,99400.0
2013-06-10 14:50:00,9.41,9.42,9.4,9.42,80000.0,9.41,9.42,9.4,9.42,80000.0
2013-06-10 14:55:00,9.43,9.43,9.41,9.42,98100.0,9.43,9.43,9.41,9.42,98100.0
2013-06-10 15:00:00,9.43,9.43,9.42,9.43,81000.0,9.43,9.43,9.42,9.43,81000.0
2013-06-10 15:05:00,9.43,9.44,9.42,9.44,280200.0,9.43,9.44,9.42,9.44,280200.0
2013-06-10 15:10:00,9.44,9.46,9.43,9.44,426900.0,9.44,9.46,9.43,9.44,426900.0
2013-06-10 15:15:00,9.44,9.46,9.43,9.46,94200.0,9.44,9.46,9.43,9.46,94200.0
2013-06-10 15:20:00,9.46,9.47,9.45,9.45,161700.0,9.46,9.47,9.45,9.45,161700.0
2013-06-10 15:25:00,9.46,9.47,9.45,9.47,284800.0,9.46,9.47,9.45,9.47,284800.0
2013-06-10 15:30:00,9.47,9.48,9.45,9.46,272200.0,9.47,9.48,9.45,9.46,272200.0
2013-06-10 15:35:00,9.46,9.48,9.46,9.47,124500.0,9.46,9.48,9.46,9.47,124500.0
2013-06-10 15:40:00,9.48,9.48,9.46,9.46,134400.0,9.48,9.48,9.46,9.46,134400.0
2013-06-10 15:45:00,9.47,9.48,9.46,9.46,297900.0,9.47,9.48,9.46,9.46,297900.0
2013-06-10 15:50:00,9.46,9.47,9.44,9.45,266200.0,9.46,9.47,9.44,9.45,266200.0
2013-06-10 15:55:00,9.45,9.46,9.44,9.45,759400.0,9.45,9.46,9.44,9.45,759400.0
2013-06-11 09:30:00,9.33,9.34,9.3,9.31,337000.0,9.33,9.34,9.3,9.31,337000.0
2013-06-11 09:35:00,9.31,9.33,9.27,9.32,141100.0,9.31,9.33,9.27,9.32,141100.0
2013-06-11 09:40:00,9.31,9.35,9.29,9.32,83000.0,9.31,9.35,9.29,9.32,83000.0
2013-06-11 09:45:00,9.32,9.37,9.31,9.35,94200.0,9.32,9.37,9.31,9.35,94200.0
2013-06-11 09:50:00,9.35,9.37,9.33,9.34,108100.0,9.35,9.37,9.33,9.34,108100.0
2013-06-11 09:55:00,9.33,9.34,9.29,9.34,216800.0,9.33,9.34,9.29,9.34,216800.0
2013-06-11 10:00:00,9.34,9.36,9.33,9.34,95200.0,9.34,9.36,9.33,9.34,95200.0
2013-06-11 10:05:00,9.33,9.35,9.32,9.33,85500.0,9.33,9.35,9.32,9.33,85500.0
2013-06-11 10:10:00,9.32,9.34,9.31,9.33,188700.0,9.32,9.34,9.31,9.33,188700.0
2013-06-11 10:15:00,9.33,9.34,9.31,9.34,90200.0,9.33,9.34,9.31,9.34,90200.0
2013-06-11 10:20:00,9.34,9.35,9.32,9.35,99100.0,9.34,9.35,9.32,9.35,99100.0
2013-06-11 10:25:00,9.34,9.37,9.33,9.35,880600.0,9.34,9.37,9.33,9.35,880600.0
2013-06-11 10:30:00,9.34,9.4,9.34,9.4,692900.0,9.34,9.4,9.34,9.4,692900.0
2013-06-11 10:35:00,9.4,9.43,9.39,9.43,126300.0,9.4,9.43,9.39,9.43,126300.0
2013-06-11 10:40:00,9.43,9.44,9.41,9.44,95600.0,9.43,9.44,9.41,9.44,95600.0
2013-06-11 10:45:00,9.44,9.45,9.43,9.44,115500.0,9.44,9.45,9.43,9.44,115500.0
2013-06-11 10:50:00,9.44,9.46,9.43,9.46,240400.0,9.44,9.46,9.43,9.46,240400.0
2013-06-11 10:55:00,9.46,9.49,9.45,9.47,275300.0,9.46,9.49,9.45,9.47,275300.0
2013-06-11 11:00:00,9.47,9.48,9.45,9.46,175200.0,9.47,9.48,9.45,9.46,175200.0
2013-06-11 11:05:00,9.45,9.48,9.45,9.48,207000.0,9.45,9.48,9.45,9.48,207000.0
2013-06-11 11:10:00,9.48,9.51,9.47,9.5,410800.0,9.48,9.51,9.47,9.5,410800.0
2013-06-11 11:15:00,9.49,9.51,9.49,9.51,36800.0,9.49,9.51,9.49,9.51,36800.0
2013-06-11 11:20:00,9.51,9.52,9.5,9.5,93700.0,9.51,9.52,9.5,9.5,93700.0
2013-06-11 11:25:00,9.51,9.53,9.51,9.52,96000.0,9.51,9.53,9.51,9.52,96000.0
2013-06-11 11:30:00,9.52,9.6,9.51,9.58,1306900.0,9.52,9.6,9.51,9.58,1306900.0
2013-06-11 11:35:00,9.58,9.61,9.56,9.6,341800.0,9.58,9.61,9.56,9.6,341800.0
2013-06-11 11:40:00,9.6,9.61,9.57,9.58,361000.0,9.6,9.61,9.57,9.58,361000.0
2013-06-11 11:45:00,9.57,9.58,9.57,9.58,55500.0,9.57,9.58,9.57,9.58,55500.0
2013-06-11 11:50:00,9.58,9.59,9.56,9.58,278700.0,9.58,9.59,9.56,9.58,278700.0
2013-06-11 11:55:00,9.58,9.59,9.57,9.59,116200.0,9.58,9.59,9.57,9.59,116200.0
2013-06-11 12:00:00,9.59,9.59,9.57,9.58,161700.0,9.59,9.59,9.57,9.58,161700.0
2013-06-11 12:05:00,9.58,9.58,9.57,9.58,7300.0,9.58,9.58,9.57,9.58,7300.0
2013-06-11 12:10:00,9.57,9.58,9.57,9.58,47300.0,9.57,9.58,9.57,9.58,47300.0
2013-06-11 12:15:00,9.57,9.58,9.57,9.58,235300.0,9.57,9.58,9.57,9.58,235300.0
2013-06-11 12:20:00,9.58,9.58,9.57,9.57,69100.0,9.58,9.58,9.57,9.57,69100.0
2013-06-11 12:25:00,9.57,9.59,9.57,9.58,257200.0,9.57,9.59,9.57,9.58,257200.0
2013-06-11 12:30:00,9.59,9.59,9.58,9.58,14100.0,9.59,9.59,9.58,9.58,14100.0
2013-06-11 12:35:00,9.59,9.59,9.56,9.56,154200.0,9.59,9.59,9.56,9.56,154200.0
2013-06-11 12:40:00,9.57,9.57,9.56,9.56,20200.0,9.57,9.57,9.56,9.56,20200.0
2013-06-11 12:45:00,9.57,9.57,9.55,9.57,119700.0,9.57,9.57,9.55,9.57,119700.0
2013-06-11 12:50:00,9.57,9.57,9.54,9.54,50800.0,9.57,9.57,9.54,9.54,50800.0
2013-06-11 12:55:00,9.54,9.55,9.53,9.54,47500.0,9.54,9.55,9.53,9.54,47500.0
2013-06-11 13:00:00,9.53,9.54,9.53,9.53,67700.0,9.53,9.54,9.53,9.53,67700.0
2013-06-11 13:05:00,9.54,9.54,9.53,9.53,18200.0,9.54,9.54,9.53,9.53,18200.0
2013-06-11 13:10:00,9.53,9.55,9.52,9.54,219600.0,9.53,9.55,9.52,9.54,219600.0
2013-06-11 13:15:00,9.52,9.54,9.51,9.52,140600.0,9.52,9.54,9.51,9.52,140600.0
2013-06-11 13:20:00,9.51,9.52,9.5,9.51,43200.0,9.51,9.52,9.5,9.51,43200.0
2013-06-11 13:25:00,9.51,9.52,9.5,9.51,167800.0,9.51,9.52,9.5,9.51,167800.0
2013-06-11 13:30:00,9.51,9.51,9.47,9.49,171600.0,9.51,9.51,9.47,9.49,171600.0
2013-06-11 13:35:00,9.49,9.49,9.47,9.49,115500.0,9.49,9.49,9.47,9.49,115500.0
2013-06-11 13:40:00,9.48,9.49,9.46,9.48,179600.0,9.48,9.49,9.46,9.48,179600.0
2013-06-11 13:45:00,9.48,9.49,9.47,9.48,77400.0,9.48,9.49,9.47,9.48,77400.0
2013-06-11 13:50:00,9.49,9.49,9.48,9.49,162400.0,9.49,9.49,9.48,9.49,162400.0
2013-06-11 13:55:00,9.48,9.49,9.43,9.43,279000.0,9.48,9.49,9.43,9.43,279000.0
2013-06-11 14:00:00,9.43,9.46,9.43,9.46,207200.0,9.43,9.46,9.43,9.46,207200.0
2013-06-11 14:05:00,9.45,9.46,9.43,9.45,120300.0,9.45,9.46,9.43,9.45,120300.0
2013-06-11 14:10:00,9.45,9.45,9.43,9.44,85000.0,9.45,9.45,9.43,9.44,85000.0
2013-06-11 14:15:00,9.44,9.46,9.44,9.45,70900.0,9.44,9.46,9.44,9.45,70900.0
2013-06-11 14:20:00,9.45,9.48,9.45,9.48,129000.0,9.45,9.48,9.45,9.48,129000.0
2013-06-11 14:25:00,9.48,9.49,9.47,9.49,143100.0,9.48,9.49,9.47,9.49,143100.0
2013-06-11 14:30:00,9.49,9.5,9.48,9.49,87700.0,9.49,9.5,9.48,9.49,87700.0
2013-06-11 14:35:00,9.48,9.49,9.48,9.49,46500.0,9.48,9.49,9.48,9.49,46500.0
2013-06-11 14:40:00,9.48,9.5,9.48,9.5,44800.0,9.48,9.5,9.48,9.5,44800.0
2013-06-11 14:45:00,9.5,9.5,9.47,9.49,173600.0,9.5,9.5,9.47,9.49,173600.0
2013-06-11 14:50:00,9.49,9.5,9.48,9.49,59300.0,9.49,9.5,9.48,9.49,59300.0
2013-06-11 14:55:00,9.49,9.52,9.49,9.52,64100.0,9.49,9.52,9.49,9.52,64100.0
2013-06-11 15:00:00,9.52,9.52,9.49,9.49,126300.0,9.52,9.52,9.49,9.49,126300.0
2013-06-11 15:05:00,9.5,9.5,9.48,9.48,46000.0,9.5,9.5,9.48,9.48,46000.0
2013-06-11 15:10:00,9.49,9.49,9.48,9.49,40100.0,9.49,9.49,9.48,9.49,40100.0
2013-06-11 15:15:00,9.49,9.51,9.49,9.5,142400.0,9.49,9.51,9.49,9.5,142400.0
2013-06-11 15:20:00,9.5,9.52,9.48,9.51,257100.0,9.5,9.52,9.48,9.51,257100.0
2013-06-11 15:25:00,9.51,9.52,9.49,9.49,356400.0,9.51,9.52,9.49,9.49,356400.0
2013-06-11 15:30:00,9.49,9.5,9.48,9.49,128700.0,9.49,9.5,9.48,9.49,128700.0
2013-06-11 15:35:00,9.48,9.5,9.48,9.48,140300.0,9.48,9.5,9.48,9.48,140300.0
2013-06-11 15:40:00,9.48,9.49,9.48,9.49,59300.0,9.48,9.49,9.48,9.49,59300.0
2013-06-11 15:45:00,9.48,9.49,9.45,9.46,246700.0,9.48,9.49,9.45,9.46,246700.0
2013-06-11 15:50:00,9.46,9.47,9.44,9.44,180800.0,9.46,9.47,9.44,9.44,180800.0
2013-06-11 15:55:00,9.45,9.45,9.44,9.45,221700.0,9.45,9.45,9.44,9.45,221700.0
2013-06-12 09:30:00,9.53,9.53,9.5,9.5,114200.0,9.53,9.53,9.5,9.5,114200.0
2013-06-12 09:35:00,9.51,9.55,9.5,9.5,166300.0,9.51,9.55,9.5,9.5,166300.0
2013-06-12 09:40:00,9.5,9.53,9.5,9.52,138300.0,9.5,9.53,9.5,9.52,138300.0
2013-06-12 09:45:00,9.51,9.52,9.47,9.49,178800.0,9.51,9.52,9.47,9.49,178800.0
2013-06-12 09:50:00,9.48,9.5,9.48,9.5,52800.0,9.48,9.5,9.48,9.5,52800.0
2013-06-12 09:55:00,9.49,9.52,9.49,9.51,205600.0,9.49,9.52,9.49,9.51,205600.0
2013-06-12 10:00:00,9.5,9.51,9.46,9.46,165700.0,9.5,9.51,9.46,9.46,165700.0
2013-06-12 10:05:00,9.46,9.47,9.46,9.47,62500.0,9.46,9.47,9.46,9.47,62500.0
2013-06-12 10:10:00,9.46,9.47,9.44,9.46,158000.0,9.46,9.47,9.44,9.46,158000.0
2013-06-12 10:15:00,9.46,9.46,9.44,9.44,113800.0,9.46,9.46,9.44,9.44,113800.0
2013-06-12 10:20:00,9.45,9.51,9.44,9.51,407900.0,9.45,9.51,9.44,9.51,407900.0
2013-06-12 10:25:00,9.5,9.51,9.49,9.49,40500.0,9.5,9.51,9.49,9.49,40500.0
2013-06-12 10:30:00,9.49,9.53,9.49,9.51,125400.0,9.49,9.53,9.49,9.51,125400.0
2013-06-12 10:35:00,9.52,9.53,9.5,9.5,247000.0,9.52,9.53,9.5,9.5,247000.0
2013-06-12 10:40:00,9.5,9.51,9.48,9.51,84100.0,9.5,9.51,9.48,9.51,84100.0
2013-06-12 10:45:00,9.5,9.51,9.46,9.49,119800.0,9.5,9.51,9.46,9.49,119800.0
2013-06-12 10:50:00,9.49,9.49,9.46,9.46,132400.0,9.49,9.49,9.46,9.46,132400.0
2013-06-12 10:55:00,9.46,9.47,9.46,9.46,53800.0,9.46,9.47,9.46,9.46,53800.0
2013-06-12 11:00:00,9.47,9.49,9.46,9.48,121000.0,9.47,9.49,9.46,9.48,121000.0
2013-06-12 11:05:00,9.48,9.49,9.46,9.48,107300.0,9.48,9.49,9.46,9.48,107300.0
2013-06-12 11:10:00,9.48,9.5,9.46,9.47,121200.0,9.48,9.5,9.46,9.47,121200.0
2013-06-12 11:15:00,9.47,9.47,9.44,9.47,112700.0,9.47,9.47,9.44,9.47,112700.0
2013-06-12 11:20:00,9.46,9.47,9.46,9.46,50000.0,9.46,9.47,9.46,9.46,50000.0
2013-06-12 11:25:00,9.46,9.47,9.45,9.45,85900.0,9.46,9.47,9.45,9.45,85900.0
2013-06-12 11:30:00,9.46,9.48,9.45,9.47,81900.0,9.46,9.48,9.45,9.47,81900.0
2013-06-12 11:35:00,9.48,9.49,9.46,9.46,100200.0,9.48,9.49,9.46,9.46,100200.0
2013-06-12 11:40:00,9.46,9.49,9.46,9.48,83200.0,9.46,9.49,9.46,9.48,83200.0
2013-06-12 11:45:00,9.47,9.47,9.43,9.44,167900.0,9.47,9.47,9.43,9.44,167900.0
2013-06-12 11:50:00,9.44,9.45,9.41,9.42,108800.0,9.44,9.45,9.41,9.42,108800.0
2013-06-12 11:55:00,9.43,9.44,9.41,9.42,164500.0,9.43,9.44,9.41,9.42,164500.0
2013-06-12 12:00:00,9.43,9.44,9.41,9.44,61800.0,9.43,9.44,9.41,9.44,61800.0
2013-06-12 12:05:00,9.44,9.44,9.42,9.43,50600.0,9.44,9.44,9.42,9.43,50600.0
2013-06-12 12:10:00,9.43,9.43,9.4,9.41,140000.0,9.43,9.43,9.4,9.41,140000.0
2013-06-12 12:15:00,9.41,9.43,9.4,9.43,154700.0,9.41,9.43,9.4,9.43,154700.0
2013-06-12 12:20:00,9.42,9.43,9.42,9.43,41500.0,9.42,9.43,9.42,9.43,41500.0
2013-06-12 12:25:00,9.42,9.43,9.41,9.41,57500.0,9.42,9.43,9.41,9.41,57500.0
2013-06-12 12:30:00,9.41,9.43,9.4,9.42,85400.0,9.41,9.43,9.4,9.42,85400.0
2013-06-12 12:35:00,9.42,9.42,9.4,9.4,28900.0,9.42,9.42,9.4,9.4,28900.0
2013-06-12 12:40:00,9.4,9.43,9.38,9.43,229600.0,9.4,9.43,9.38,9.43,229600.0
2013-06-12 12:45:00,9.42,9.43,9.4,9.42,160100.0,9.42,9.43,9.4,9.42,160100.0
2013-06-12 12:50:00,9.42,9.42,9.41,9.42,6300.0,9.42,9.42,9.41,9.42,6300.0
2013-06-12 12:55:00,9.41,9.42,9.41,9.42,17500.0,9.41,9.42,9.41,9.42,17500.0
2013-06-12 13:00:00,9.42,9.42,9.41,9.42,22200.0,9.42,9.42,9.41,9.42,22200.0
2013-06-12 13:05:00,9.42,9.45,9.41,9.44,55100.0,9.42,9.45,9.41,9.44,55100.0
2013-06-12 13:10:00,9.44,9.44,9.42,9.43,84500.0,9.44,9.44,9.42,9.43,84500.0
2013-06-12 13:15:00,9.43,9.44,9.43,9.43,7200.0,9.43,9.44,9.43,9.43,7200.0
2013-06-12 13:20:00,9.43,9.44,9.42,9.42,45900.0,9.43,9.44,9.42,9.42,45900.0
2013-06-12 13:25:00,9.42,9.43,9.41,9.42,38600.0,9.42,9.43,9.41,9.42,38600.0
2013-06-12 13:30:00,9.42,9.43,9.42,9.43,53800.0,9.42,9.43,9.42,9.43,53800.0
2013-06-12 13:35:00,9.42,9.43,9.42,9.43,176400.0,9.42,9.43,9.42,9.43,176400.0
2013-06-12 13:40:00,9.42,9.44,9.41,9.44,487200.0,9.42,9.44,9.41,9.44,487200.0
2013-06-12 13:45:00,9.44,9.45,9.43,9.45,21800.0,9.44,9.45,9.43,9.45,21800.0
2013-06-12 13:50:00,9.44,9.47,9.43,9.46,100500.0,9.44,9.47,9.43,9.46,100500.0
2013-06-12 13:55:00,9.46,9.46,9.44,9.46,43700.0,9.46,9.46,9.44,9.46,43700.0
2013-06-12 14:00:00,9.46,9.47,9.45,9.46,104000.0,9.46,9.47,9.45,9.46,104000.0
2013-06-12 14:05:00,9.46,9.47,9.45,9.45,43800.0,9.46,9.47,9.45,9.45,43800.0
2013-06-12 14:10:00,9.45,9.46,9.43,9.43,57600.0,9.45,9.46,9.43,9.43,57600.0
2013-06-12 14:15:00,9.43,9.44,9.42,9.42,91800.0,9.43,9.44,9.42,9.42,91800.0
2013-06-12 14:20:00,9.43,9.44,9.41,9.43,113500.0,9.43,9.44,9.41,9.43,113500.0
2013-06-12 14:25:00,9.43,9.43,9.41,9.42,52200.0,9.43,9.43,9.41,9.42,52200.0
2013-06-12 14:30:00,9.42,9.43,9.39,9.41,151300.0,9.42,9.43,9.39,9.41,151300.0
2013-06-12 14:35:00,9.41,9.41,9.4,9.4,15800.0,9.41,9.41,9.4,9.4,15800.0
2013-06-12 14:40:00,9.41,9.42,9.41,9.42,74100.0,9.41,9.42,9.41,9.42,74100.0
2013-06-12 14:45:00,9.42,9.42,9.4,9.4,50100.0,9.42,9.42,9.4,9.4,50100.0
2013-06-12 14:50:00,9.4,9.41,9.39,9.4,165700.0,9.4,9.41,9.39,9.4,165700.0
2013-06-12 14:55:00,9.41,9.41,9.4,9.41,2900.0,9.41,9.41,9.4,9.41,2900.0
2013-06-12 15:00:00,9.4,9.41,9.4,9.4,107500.0,9.4,9.41,9.4,9.4,107500.0
2013-06-12 15:05:00,9.41,9.41,9.39,9.4,119600.0,9.41,9.41,9.39,9.4,119600.0
2013-06-12 15:10:00,9.39,9.41,9.39,9.41,50500.0,9.39,9.41,9.39,9.41,50500.0
2013-06-12 15:15:00,9.4,9.41,9.4,9.41,102300.0,9.4,9.41,9.4,9.41,102300.0
2013-06-12 15:20:00,9.4,9.42,9.4,9.42,115700.0,9.4,9.42,9.4,9.42,115700.0
2013-06-12 15:25:00,9.42,9.42,9.4,9.41,91000.0,9.42,9.42,9.4,9.41,91000.0
2013-06-12 15:30:00,9.41,9.41,9.4,9.4,190800.0,9.41,9.41,9.4,9.4,190800.0
2013-06-12 15:35:00,9.4,9.42,9.39,9.42,101700.0,9.4,9.42,9.39,9.42,101700.0
2013-06-12 15:40:00,9.42,9.42,9.4,9.4,74700.0,9.42,9.42,9.4,9.4,74700.0
2013-06-12 15:45:00,9.41,9.43,9.41,9.43,187000.0,9.41,9.43,9.41,9.43,187000.0
2013-06-12 15:50:00,9.43,9.43,9.4,9.42,240500.0,9.43,9.43,9.4,9.42,240500.0
2013-06-12 15:55:00,9.42,9.42,9.41,9.41,273000.0,9.42,9.42,9.41,9.41,273000.0
2013-06-13 09:30:00,9.39,9.39,9.35,9.36,333800.0,9.39,9.39,9.35,9.36,333800.0
2013-06-13 09:35:00,9.36,9.36,9.33,9.35,198300.0,9.36,9.36,9.33,9.35,198300.0
2013-06-13 09:40:00,9.35,9.36,9.34,9.35,105300.0,9.35,9.36,9.34,9.35,105300.0
2013-06-13 09:45:00,9.36,9.38,9.36,9.36,218100.0,9.36,9.38,9.36,9.36,218100.0
2013-06-13 09:50:00,9.36,9.37,9.34,9.35,133200.0,9.36,9.37,9.34,9.35,133200.0
2013-06-13 09:55:00,9.35,9.38,9.35,9.37,88500.0,9.35,9.38,9.35,9.37,88500.0
2013-06-13 10:00:00,9.38,9.41,9.37,9.4,171900.0,9.38,9.41,9.37,9.4,171900.0
2013-06-13 10:05:00,9.4,9.4,9.39,9.39,62800.0,9.4,9.4,9.39,9.39,62800.0
2013-06-13 10:10:00,9.39,9.4,9.37,9.38,109700.0,9.39,9.4,9.37,9.38,109700.0
2013-06-13 10:15:00,9.38,9.42,9.38,9.42,72400.0,9.38,9.42,9.38,9.42,72400.0
2013-06-13 10:20:00,9.41,9.42,9.39,9.41,136100.0,9.41,9.42,9.39,9.41,136100.0
2013-06-13 10:25:00,9.41,9.43,9.41,9.42,66000.0,9.41,9.43,9.41,9.42,66000.0
2013-06-13 10:30:00,9.42,9.45,9.42,9.45,54600.0,9.42,9.45,9.42,9.45,54600.0
2013-06-13 10:35:00,9.45,9.45,9.43,9.44,23600.0,9.45,9.45,9.43,9.44,23600.0
2013-06-13 10:40:00,9.44,9.44,9.42,9.43,49800.0,9.44,9.44,9.42,9.43,49800.0
2013-06-13 10:45:00,9.43,9.45,9.43,9.44,50700.0,9.43,9.45,9.43,9.44,50700.0
2013-06-13 10:50:00,9.44,9.45,9.44,9.44,10800.0,9.44,9.45,9.44,9.44,10800.0
2013-06-13 10:55:00,9.45,9.45,9.42,9.43,60300.0,9.45,9.45,9.42,9.43,60300.0
2013-06-13 11:00:00,9.42,9.45,9.42,9.44,153100.0,9.42,9.45,9.42,9.44,153100.0
2013-06-13 11:05:00,9.44,9.45,9.42,9.44,123600.0,9.44,9.45,9.42,9.44,123600.0
2013-06-13 11:10:00,9.44,9.45,9.42,9.44,109000.0,9.44,9.45,9.42,9.44,109000.0
2013-06-13 11:15:00,9.45,9.45,9.43,9.43,29900.0,9.45,9.45,9.43,9.43,29900.0
2013-06-13 11:20:00,9.44,9.44,9.43,9.44,13000.0,9.44,9.44,9.43,9.44,13000.0
2013-06-13 11:25:00,9.44,9.45,9.43,9.44,74800.0,9.44,9.45,9.43,9.44,74800.0
2013-06-13 11:30:00,9.44,9.45,9.44,9.45,48800.0,9.44,9.45,9.44,9.45,48800.0
2013-06-13 11:35:00,9.45,9.46,9.44,9.45,97400.0,9.45,9.46,9.44,9.45,97400.0
2013-06-13 11:40:00,9.44,9.46,9.44,9.45,124300.0,9.44,9.46,9.44,9.45,124300.0
2013-06-13 11:45:00,9.46,9.46,9.44,9.44,34400.0,9.46,9.46,9.44,9.44,34400.0
2013-06-13 11:50:00,9.44,9.45,9.43,9.43,35500.0,9.44,9.45,9.43,9.43,35500.0
2013-06-13 11:55:00,9.44,9.45,9.43,9.44,75200.0,9.44,9.45,9.43,9.44,75200.0
2013-06-13 12:00:00,9.45,9.46,9.45,9.46,38700.0,9.45,9.46,9.45,9.46,38700.0
2013-06-13 12:05:00,9.46,9.47,9.44,9.46,139200.0,9.46,9.47,9.44,9.46,139200.0
2013-06-13 12:10:00,9.46,9.47,9.45,9.46,69700.0,9.46,9.47,9.45,9.46,69700.0
2013-06-13 12:15:00,9.46,9.46,9.45,9.45,7600.0,9.46,9.46,9.45,9.45,7600.0
2013-06-13 12:20:00,9.46,9.46,9.44,9.45,26700.0,9.46,9.46,9.44,9.45,26700.0
2013-06-13 12:25:00,9.45,9.45,9.44,9.44,60000.0,9.45,9.45,9.44,9.44,60000.0
2013-06-13 12:30:00,9.45,9.45,9.44,9.45,12100.0,9.45,9.45,9.44,9.45,12100.0
2013-06-13 12:35:00,9.45,9.46,9.45,9.46,35700.0,9.45,9.46,9.45,9.46,35700.0
2013-06-13 12:40:00,9.45,9.46,9.45,9.46,9200.0,9.45,9.46,9.45,9.46,9200.0
2013-06-13 12:45:00,9.45,9.47,9.45,9.47,22300.0,9.45,9.47,9.45,9.47,22300.0
2013-06-13 12:50:00,9.46,9.49,9.46,9.47,81000.0,9.46,9.49,9.46,9.47,81000.0
2013-06-13 12:55:00,9.48,9.51,9.47,9.5,108200.0,9.48,9.51,9.47,9.5,108200.0
2013-06-13 13:00:00,9.5,9.51,9.48,9.49,110100.0,9.5,9.51,9.48,9.49,110100.0
2013-06-13 13:05:00,9.48,9.49,9.48,9.48,21900.0,9.48,9.49,9.48,9.48,21900.0
2013-06-13 13:10:00,9.49,9.49,9.48,9.49,13400.0,9.49,9.49,9.48,9.49,13400.0
2013-06-13 13:15:00,9.48,9.49,9.48,9.48,105300.0,9.48,9.49,9.48,9.48,105300.0
2013-06-13 13:20:00,9.48,9.49,9.47,9.48,65300.0,9.48,9.49,9.47,9.48,65300.0
2013-06-13 13:25:00,9.47,9.48,9.47,9.47,3600.0,9.47,9.48,9.47,9.47,3600.0
2013-06-13 13:30:00,9.48,9.49,9.47,9.48,76900.0,9.48,9.49,9.47,9.48,76900.0
2013-06-13 13:35:00,9.47,9.48,9.46,9.46,31300.0,9.47,9.48,9.46,9.46,31300.0
2013-06-13 13:40:00,9.46,9.47,9.46,9.46,17800.0,9.46,9.47,9.46,9.46,17800.0
2013-06-13 13:45:00,9.46,9.47,9.45,9.47,49700.0,9.46,9.47,9.45,9.47,49700.0
2013-06-13 13:50:00,9.47,9.48,9.46,9.48,29700.0,9.47,9.48,9.46,9.48,29700.0
2013-06-13 13:55:00,9.47,9.48,9.47,9.48,8500.0,9.47,9.48,9.47,9.48,8500.0
2013-06-13 14:00:00,9.47,9.5,9.47,9.5,72600.0,9.47,9.5,9.47,9.5,72600.0
2013-06-13 14:05:00,9.5,9.5,9.49,9.49,14800.0,9.5,9.5,9.49,9.49,14800.0
2013-06-13 14:10:00,9.5,9.5,9.48,9.48,44600.0,9.5,9.5,9.48,9.48,44600.0
2013-06-13 14:15:00,9.48,9.5,9.48,9.49,141500.0,9.48,9.5,9.48,9.49,141500.0
2013-06-13 14:20:00,9.49,9.5,9.47,9.47,66200.0,9.49,9.5,9.47,9.47,66200.0
2013-06-13 14:25:00,9.47,9.47,9.47,9.47,26300.0,9.47,9.47,9.47,9.47,26300.0
2013-06-13 14:30:00,9.47,9.48,9.47,9.47,26100.0,9.47,9.48,9.47,9.47,26100.0
2013-06-13 14:35:00,9.47,9.48,9.47,9.48,15400.0,9.47,9.48,9.47,9.48,15400.0
2013-06-13 14:40:00,9.47,9.48,9.46,9.47,72800.0,9.47,9.48,9.46,9.47,72800.0
2013-06-13 14:45:00,9.47,9.49,9.47,9.47,1150300.0,9.47,9.49,9.47,9.47,1150300.0
2013-06-13 14:50:00,9.47,9.49,9.46,9.47,369100.0,9.47,9.49,9.46,9.47,369100.0
2013-06-13 14:55:00,9.48,9.49,9.46,9.49,239800.0,9.48,9.49,9.46,9.49,239800.0
2013-06-13 15:00:00,9.49,9.51,9.49,9.51,76700.0,9.49,9.51,9.49,9.51,76700.0
2013-06-13 15:05:00,9.5,9.52,9.5,9.52,132000.0,9.5,9.52,9.5,9.52,132000.0
2013-06-13 15:10:00,9.52,9.53,9.51,9.53,77700.0,9.52,9.53,9.51,9.53,77700.0
2013-06-13 15:15:00,9.53,9.54,9.51,9.52,132800.0,9.53,9.54,9.51,9.52,132800.0
2013-06-13 15:20:00,9.51,9.53,9.51,9.53,74500.0,9.51,9.53,9.51,9.53,74500.0
2013-06-13 15:25:00,9.53,9.54,9.52,9.54,99800.0,9.53,9.54,9.52,9.54,99800.0
2013-06-13 15:30:00,9.54,9.55,9.52,9.54,302900.0,9.54,9.55,9.52,9.54,302900.0
2013-06-13 15:35:00,9.55,9.56,9.54,9.56,78000.0,9.55,9.56,9.54,9.56,78000.0
2013-06-13 15:40:00,9.56,9.59,9.55,9.59,211400.0,9.56,9.59,9.55,9.59,211400.0
2013-06-13 15:45:00,9.59,9.6,9.57,9.57,256500.0,9.59,9.6,9.57,9.57,256500.0
2013-06-13 15:50:00,9.57,9.59,9.57,9.58,157300.0,9.57,9.59,9.57,9.58,157300.0
2013-06-13 15:55:00,9.59,9.6,9.58,9.59,678900.0,9.59,9.6,9.58,9.59,678900.0
2013-06-14 09:30:00,9.55,9.58,9.54,9.56,123200.0,9.55,9.58,9.54,9.56,123200.0
2013-06-14 09:35:00,9.57,9.6,9.55,9.6,59400.0,9.57,9.6,9.55,9.6,59400.0
2013-06-14 09:40:00,9.6,9.61,9.59,9.61,76800.0,9.6,9.61,9.59,9.61,76800.0
2013-06-14 09:45:00,9.61,9.63,9.6,9.63,60800.0,9.61,9.63,9.6,9.63,60800.0
2013-06-14 09:50:00,9.63,9.63,9.6,9.6,95200.0,9.63,9.63,9.6,9.6,95200.0
2013-06-14 09:55:00,9.6,9.62,9.58,9.61,68100.0,9.6,9.62,9.58,9.61,68100.0
2013-06-14 10:00:00,9.62,9.64,9.61,9.62,258400.0,9.62,9.64,9.61,9.62,258400.0
2013-06-14 10:05:00,9.62,9.63,9.61,9.62,28600.0,9.62,9.63,9.61,9.62,28600.0
2013-06-14 10:10:00,9.62,9.62,9.61,9.62,36200.0,9.62,9.62,9.61,9.62,36200.0
2013-06-14 10:15:00,9.62,9.63,9.61,9.62,78600.0,9.62,9.63,9.61,9.62,78600.0
2013-06-14 10:20:00,9.62,9.62,9.61,9.62,27800.0,9.62,9.62,9.61,9.62,27800.0
2013-06-14 10:25:00,9.62,9.62,9.6,9.6,41600.0,9.62,9.62,9.6,9.6,41600.0
2013-06-14 10:30:00,9.61,9.61,9.6,9.61,25100.0,9.61,9.61,9.6,9.61,25100.0
2013-06-14 10:35:00,9.61,9.61,9.58,9.59,114400.0,9.61,9.61,9.58,9.59,114400.0
2013-06-14 10:40:00,9.59,9.59,9.57,9.58,34400.0,9.59,9.59,9.57,9.58,34400.0
2013-06-14 10:45:00,9.58,9.58,9.55,9.55,87000.0,9.58,9.58,9.55,9.55,87000.0
2013-06-14 10:50:00,9.55,9.55,9.52,9.54,137000.0,9.55,9.55,9.52,9.54,137000.0
2013-06-14 10:55:00,9.53,9.54,9.5,9.51,121500.0,9.53,9.54,9.5,9.51,121500.0
2013-06-14 11:00:00,9.5,9.54,9.5,9.54,138700.0,9.5,9.54,9.5,9.54,138700.0
2013-06-14 11:05:00,9.54,9.54,9.52,9.54,50700.0,9.54,9.54,9.52,9.54,50700.0
2013-06-14 11:10:00,9.54,9.56,9.53,9.56,40600.0,9.54,9.56,9.53,9.56,40600.0
2013-06-14 11:15:00,9.56,9.56,9.55,9.56,22400.0,9.56,9.56,9.55,9.56,22400.0
2013-06-14 11:20:00,9.56,9.58,9.55,9.57,43000.0,9.56,9.58,9.55,9.57,43000.0
2013-06-14 11:25:00,9.58,9.58,9.54,9.55,143400.0,9.58,9.58,9.54,9.55,143400.0
2013-06-14 11:30:00,9.54,9.55,9.51,9.53,112400.0,9.54,9.55,9.51,9.53,112400.0
2013-06-14 11:35:00,9.53,9.56,9.53,9.55,67400.0,9.53,9.56,9.53,9.55,67400.0
2013-06-14 11:40:00,9.55,9.55,9.52,9.52,85700.0,9.55,9.55,9.52,9.52,85700.0
2013-06-14 11:45:00,9.52,9.52,9.47,9.49,228200.0,9.52,9.52,9.47,9.49,228200.0
2013-06-14 11:50:00,9.49,9.51,9.49,9.51,40300.0,9.49,9.51,9.49,9.51,40300.0
2013-06-14 11:55:00,9.51,9.52,9.5,9.52,94800.0,9.51,9.52,9.5,9.52,94800.0
2013-06-14 12:00:00,9.52,9.52,9.5,9.51,66600.0,9.52,9.52,9.5,9.51,66600.0
2013-06-14 12:05:00,9.51,9.53,9.51,9.53,62900.0,9.51,9.53,9.51,9.53,62900.0
2013-06-14 12:10:00,9.53,9.53,9.51,9.51,25500.0,9.53,9.53,9.51,9.51,25500.0
2013-06-14 12:15:00,9.51,9.53,9.51,9.53,20000.0,9.51,9.53,9.51,9.53,20000.0
2013-06-14 12:20:00,9.53,9.53,9.51,9.52,23800.0,9.53,9.53,9.51,9.52,23800.0
2013-06-14 12:25:00,9.51,9.55,9.51,9.54,139700.0,9.51,9.55,9.51,9.54,139700.0
2013-06-14 12:30:00,9.54,9.54,9.53,9.54,29600.0,9.54,9.54,9.53,9.54,29600.0
2013-06-14 12:35:00,9.53,9.55,9.53,9.55,16200.0,9.53,9.55,9.53,9.55,16200.0
2013-06-14 12:40:00,9.54,9.56,9.54,9.54,74100.0,9.54,9.56,9.54,9.54,74100.0
2013-06-14 12:45:00,9.54,9.55,9.54,9.54,13000.0,9.54,9.55,9.54,9.54,13000.0
2013-06-14 12:50:00,9.54,9.55,9.52,9.53,160600.0,9.54,9.55,9.52,9.53,160600.0
2013-06-14 12:55:00,9.53,9.53,9.51,9.51,25200.0,9.53,9.53,9.51,9.51,25200.0
2013-06-14 13:00:00,9.51,9.52,9.5,9.5,47600.0,9.51,9.52,9.5,9.5,47600.0
2013-06-14 13:05:00,9.5,9.52,9.5,9.52,64500.0,9.5,9.52,9.5,9.52,64500.0
2013-06-14 13:10:00,9.52,9.52,9.51,9.52,56800.0,9.52,9.52,9.51,9.52,56800.0
2013-06-14 13:15:00,9.52,9.52,9.5,9.5,52100.0,9.52,9.52,9.5,9.5,52100.0
2013-06-14 13:20:00,9.5,9.5,9.49,9.5,130800.0,9.5,9.5,9.49,9.5,130800.0
2013-06-14 13:25:00,9.49,9.5,9.49,9.5,73700.0,9.49,9.5,9.49,9.5,73700.0
2013-06-14 13:30:00,9.5,9.51,9.49,9.51,174800.0,9.5,9.51,9.49,9.51,174800.0
2013-06-14 13:35:00,9.51,9.51,9.5,9.51,19700.0,9.51,9.51,9.5,9.51,19700.0
2013-06-14 13:40:00,9.51,9.51,9.5,9.51,16900.0,9.51,9.51,9.5,9.51,16900.0
2013-06-14 13:45:00,9.51,9.52,9.5,9.52,71900.0,9.51,9.52,9.5,9.52,71900.0
2013-06-14 13:50:00,9.52,9.52,9.51,9.51,28600.0,9.52,9.52,9.51,9.51,28600.0
2013-06-14 13:55:00,9.51,9.52,9.51,9.52,13300.0,9.51,9.52,9.51,9.52,13300.0
2013-06-14 14:00:00,9.52,9.52,9.5,9.51,44200.0,9.52,9.52,9.5,9.51,44200.0
2013-06-14 14:05:00,9.51,9.53,9.5,9.53,59300.0,9.51,9.53,9.5,9.53,59300.0
2013-06-14 14:10:00,9.52,9.53,9.51,9.52,55200.0,9.52,9.53,9.51,9.52,55200.0
2013-06-14 14:15:00,9.51,9.52,9.5,9.52,53500.0,9.51,9.52,9.5,9.52,53500.0
2013-06-14 14:20:00,9.52,9.55,9.52,9.54,49900.0,9.52,9.55,9.52,9.54,49900.0
2013-06-14 14:25:00,9.54,9.55,9.53,9.53,13100.0,9.54,9.55,9.53,9.53,13100.0
2013-06-14 14:30:00,9.54,9.54,9.52,9.53,18100.0,9.54,9.54,9.52,9.53,18100.0
2013-06-14 14:35:00,9.53,9.55,9.53,9.54,33300.0,9.53,9.55,9.53,9.54,33300.0
2013-06-14 14:40:00,9.54,9.55,9.54,9.55,53600.0,9.54,9.55,9.54,9.55,53600.0
2013-06-14 14:45:00,9.55,9.55,9.54,9.55,32000.0,9.55,9.55,9.54,9.55,32000.0
2013-06-14 14:50:00,9.55,9.55,9.54,9.54,10100.0,9.55,9.55,9.54,9.54,10100.0
2013-06-14 14:55:00,9.54,9.55,9.51,9.51,74500.0,9.54,9.55,9.51,9.51,74500.0
2013-06-14 15:00:00,9.51,9.54,9.51,9.54,63900.0,9.51,9.54,9.51,9.54,63900.0
2013-06-14 15:05:00,9.54,9.54,9.53,9.53,24400.0,9.54,9.54,9.53,9.53,24400.0
2013-06-14 15:10:00,9.53,9.54,9.52,9.54,29900.0,9.53,9.54,9.52,9.54,29900.0
2013-06-14 15:15:00,9.54,9.54,9.53,9.53,22000.0,9.54,9.54,9.53,9.53,22000.0
2013-06-14 15:20:00,9.54,9.55,9.53,9.54,36900.0,9.54,9.55,9.53,9.54,36900.0
2013-06-14 15:25:00,9.54,9.55,9.52,9.52,137100.0,9.54,9.55,9.52,9.52,137100.0
2013-06-14 15:30:00,9.53,9.54,9.51,9.52,143300.0,9.53,9.54,9.51,9.52,143300.0
2013-06-14 15:35:00,9.51,9.52,9.5,9.51,37500.0,9.51,9.52,9.5,9.51,37500.0
2013-06-14 15:40:00,9.5,9.51,9.48,9.48,49400.0,9.5,9.51,9.48,9.48,49400.0
2013-06-14 15:45:00,9.48,9.49,9.47,9.48,286800.0,9.48,9.49,9.47,9.48,286800.0
2013-06-14 15:50:00,9.48,9.51,9.48,9.51,304500.0,9.48,9.51,9.48,9.51,304500.0
2013-06-14 15:55:00,9.51,9.52,9.5,9.52,396700.0,9.51,9.52,9.5,9.52,396700.0
2013-06-17 09:30:00,9.54,9.62,9.54,9.61,148900.0,9.54,9.62,9.54,9.61,148900.0
2013-06-17 09:35:00,9.6,9.62,9.58,9.62,102300.0,9.6,9.62,9.58,9.62,102300.0
2013-06-17 09:40:00,9.62,9.63,9.59,9.62,241000.0,9.62,9.63,9.59,9.62,241000.0
2013-06-17 09:45:00,9.63,9.63,9.61,9.61,39300.0,9.63,9.63,9.61,9.61,39300.0
2013-06-17 09:50:00,9.62,9.62,9.58,9.6,305600.0,9.62,9.62,9.58,9.6,305600.0
2013-06-17 09:55:00,9.6,9.63,9.6,9.61,188300.0,9.6,9.63,9.6,9.61,188300.0
2013-06-17 10:00:00,9.62,9.63,9.61,9.62,494900.0,9.62,9.63,9.61,9.62,494900.0
2013-06-17 10:05:00,9.62,9.64,9.61,9.64,297600.0,9.62,9.64,9.61,9.64,297600.0
2013-06-17 10:10:00,9.64,9.67,9.64,9.66,127700.0,9.64,9.67,9.64,9.66,127700.0
2013-06-17 10:15:00,9.67,9.67,9.64,9.67,103100.0,9.67,9.67,9.64,9.67,103100.0
2013-06-17 10:20:00,9.67,9.67,9.66,9.66,30000.0,9.67,9.67,9.66,9.66,30000.0
2013-06-17 10:25:00,9.66,9.67,9.65,9.67,83200.0,9.66,9.67,9.65,9.67,83200.0
2013-06-17 10:30:00,9.67,9.68,9.66,9.68,150600.0,9.67,9.68,9.66,9.68,150600.0
2013-06-17 10:35:00,9.68,9.68,9.65,9.65,87400.0,9.68,9.68,9.65,9.65,87400.0
2013-06-17 10:40:00,9.64,9.66,9.63,9.63,168700.0,9.64,9.66,9.63,9.63,168700.0
2013-06-17 10:45:00,9.63,9.64,9.62,9.62,130700.0,9.63,9.64,9.62,9.62,130700.0
2013-06-17 10:50:00,9.63,9.64,9.62,9.64,92800.0,9.63,9.64,9.62,9.64,92800.0
2013-06-17 10:55:00,9.63,9.65,9.63,9.65,190700.0,9.63,9.65,9.63,9.65,190700.0
2013-06-17 11:00:00,9.65,9.67,9.64,9.66,166600.0,9.65,9.67,9.64,9.66,166600.0
2013-06-17 11:05:00,9.67,9.69,9.67,9.69,221000.0,9.67,9.69,9.67,9.69,221000.0
2013-06-17 11:10:00,9.68,9.73,9.68,9.73,267600.0,9.68,9.73,9.68,9.73,267600.0
2013-06-17 11:15:00,9.73,9.73,9.71,9.71,139900.0,9.73,9.73,9.71,9.71,139900.0
2013-06-17 11:20:00,9.72,9.74,9.71,9.73,267800.0,9.72,9.74,9.71,9.73,267800.0
2013-06-17 11:25:00,9.73,9.73,9.71,9.73,96900.0,9.73,9.73,9.71,9.73,96900.0
2013-06-17 11:30:00,9.72,9.73,9.72,9.73,34500.0,9.72,9.73,9.72,9.73,34500.0
2013-06-17 11:35:00,9.73,9.75,9.72,9.75,200200.0,9.73,9.75,9.72,9.75,200200.0
2013-06-17 11:40:00,9.75,9.75,9.73,9.73,58400.0,9.75,9.75,9.73,9.73,58400.0
2013-06-17 11:45:00,9.73,9.73,9.7,9.71,272400.0,9.73,9.73,9.7,9.71,272400.0
2013-06-17 11:50:00,9.71,9.72,9.7,9.71,72200.0,9.71,9.72,9.7,9.71,72200.0
2013-06-17 11:55:00,9.71,9.71,9.7,9.71,59600.0,9.71,9.71,9.7,9.71,59600.0
2013-06-17 12:00:00,9.71,9.71,9.7,9.71,62900.0,9.71,9.71,9.7,9.71,62900.0
2013-06-17 12:05:00,9.7,9.72,9.7,9.71,127300.0,9.7,9.72,9.7,9.71,127300.0
2013-06-17 12:10:00,9.72,9.72,9.71,9.71,61100.0,9.72,9.72,9.71,9.71,61100.0
2013-06-17 12:15:00,9.71,9.72,9.71,9.71,14700.0,9.71,9.72,9.71,9.71,14700.0
2013-06-17 12:20:00,9.72,9.72,9.71,9.72,14800.0,9.72,9.72,9.71,9.72,14800.0
2013-06-17 12:25:00,9.72,9.73,9.71,9.72,34400.0,9.72,9.73,9.71,9.72,34400.0
2013-06-17 12:30:00,9.73,9.74,9.72,9.72,223400.0,9.73,9.74,9.72,9.72,223400.0
2013-06-17 12:35:00,9.73,9.73,9.71,9.71,32800.0,9.73,9.73,9.71,9.71,32800.0
2013-06-17 12:40:00,9.71,9.73,9.71,9.72,63500.0,9.71,9.73,9.71,9.72,63500.0
2013-06-17 12:45:00,9.73,9.73,9.72,9.72,9000.0,9.73,9.73,9.72,9.72,9000.0
2013-06-17 12:50:00,9.73,9.73,9.71,9.71,69300.0,9.73,9.73,9.71,9.71,69300.0
2013-06-17 12:55:00,9.71,9.71,9.7,9.71,109800.0,9.71,9.71,9.7,9.71,109800.0
2013-06-17 13:00:00,9.71,9.71,9.7,9.71,25700.0,9.71,9.71,9.7,9.71,25700.0
2013-06-17 13:05:00,9.71,9.71,9.7,9.71,16700.0,9.71,9.71,9.7,9.71,16700.0
2013-06-17 13:10:00,9.71,9.71,9.7,9.7,27200.0,9.71,9.71,9.7,9.7,27200.0
2013-06-17 13:15:00,9.71,9.71,9.7,9.7,45500.0,9.71,9.71,9.7,9.7,45500.0
2013-06-17 13:20:00,9.71,9.72,9.7,9.71,90500.0,9.71,9.72,9.7,9.71,90500.0
2013-06-17 13:25:00,9.71,9.72,9.71,9.71,11600.0,9.71,9.72,9.71,9.71,11600.0
2013-06-17 13:30:00,9.72,9.72,9.71,9.71,12800.0,9.72,9.72,9.71,9.71,12800.0
2013-06-17 13:35:00,9.71,9.72,9.71,9.71,18500.0,9.71,9.72,9.71,9.71,18500.0
2013-06-17 13:40:00,9.71,9.72,9.71,9.71,18200.0,9.71,9.72,9.71,9.71,18200.0
2013-06-17 13:45:00,9.71,9.72,9.7,9.7,105000.0,9.71,9.72,9.7,9.7,105000.0
2013-06-17 13:50:00,9.7,9.71,9.7,9.71,51700.0,9.7,9.71,9.7,9.71,51700.0
2013-06-17 13:55:00,9.7,9.71,9.69,9.7,119600.0,9.7,9.71,9.69,9.7,119600.0
2013-06-17 14:00:00,9.71,9.71,9.7,9.7,10000.0,9.71,9.71,9.7,9.7,10000.0
2013-06-17 14:05:00,9.71,9.71,9.68,9.69,169900.0,9.71,9.71,9.68,9.69,169900.0
2013-06-17 14:10:00,9.69,9.69,9.67,9.68,91900.0,9.69,9.69,9.67,9.68,91900.0
2013-06-17 14:15:00,9.68,9.68,9.67,9.68,87600.0,9.68,9.68,9.67,9.68,87600.0
2013-06-17 14:20:00,9.68,9.68,9.66,9.66,81900.0,9.68,9.68,9.66,9.66,81900.0
2013-06-17 14:25:00,9.66,9.67,9.64,9.66,136000.0,9.66,9.67,9.64,9.66,136000.0
2013-06-17 14:30:00,9.66,9.67,9.64,9.67,117000.0,9.66,9.67,9.64,9.67,117000.0
2013-06-17 14:35:00,9.67,9.67,9.66,9.67,16400.0,9.67,9.67,9.66,9.67,16400.0
2013-06-17 14:40:00,9.67,9.67,9.64,9.66,112300.0,9.67,9.67,9.64,9.66,112300.0
2013-06-17 14:45:00,9.66,9.66,9.62,9.63,170400.0,9.66,9.66,9.62,9.63,170400.0
2013-06-17 14:50:00,9.63,9.63,9.59,9.6,133600.0,9.63,9.63,9.59,9.6,133600.0
2013-06-17 14:55:00,9.6,9.6,9.59,9.59,24200.0,9.6,9.6,9.59,9.59,24200.0
2013-06-17 15:00:00,9.6,9.61,9.59,9.61,154000.0,9.6,9.61,9.59,9.61,154000.0
2013-06-17 15:05:00,9.6,9.61,9.59,9.6,141100.0,9.6,9.61,9.59,9.6,141100.0
2013-06-17 15:10:00,9.6,9.6,9.58,9.59,117500.0,9.6,9.6,9.58,9.59,117500.0
2013-06-17 15:15:00,9.59,9.6,9.58,9.59,82900.0,9.59,9.6,9.58,9.59,82900.0
2013-06-17 15:20:00,9.6,9.61,9.58,9.6,173200.0,9.6,9.61,9.58,9.6,173200.0
2013-06-17 15:25:00,9.6,9.61,9.6,9.61,151500.0,9.6,9.61,9.6,9.61,151500.0
2013-06-17 15:30:00,9.61,9.64,9.6,9.63,165500.0,9.61,9.64,9.6,9.63,165500.0
2013-06-17 15:35:00,9.64,9.66,9.63,9.66,110900.0,9.64,9.66,9.63,9.66,110900.0
2013-06-17 15:40:00,9.66,9.66,9.65,9.65,57300.0,9.66,9.66,9.65,9.65,57300.0
2013-06-17 15:45:00,9.66,9.67,9.64,9.66,347400.0,9.66,9.67,9.64,9.66,347400.0
2013-06-17 15:50:00,9.66,9.67,9.63,9.63,220800.0,9.66,9.67,9.63,9.63,220800.0
2013-06-17 15:55:00,9.63,9.65,9.63,9.65,246900.0,9.63,9.65,9.63,9.65,246900.0
2013-06-18 09:30:00,9.64,9.68,9.61,9.61,112900.0,9.64,9.68,9.61,9.61,112900.0
2013-06-18 09:35:00,9.62,9.62,9.54,9.54,219700.0,9.62,9.62,9.54,9.54,219700.0
2013-06-18 09:40:00,9.55,9.57,9.54,9.56,194400.0,9.55,9.57,9.54,9.56,194400.0
2013-06-18 09:45:00,9.56,9.59,9.54,9.57,362300.0,9.56,9.59,9.54,9.57,362300.0
2013-06-18 09:50:00,9.57,9.6,9.54,9.54,838500.0,9.57,9.6,9.54,9.54,838500.0
2013-06-18 09:55:00,9.54,9.56,9.53,9.54,313400.0,9.54,9.56,9.53,9.54,313400.0
2013-06-18 10:00:00,9.55,9.58,9.55,9.58,83900.0,9.55,9.58,9.55,9.58,83900.0
2013-06-18 10:05:00,9.58,9.58,9.55,9.57,131100.0,9.58,9.58,9.55,9.57,131100.0
2013-06-18 10:10:00,9.58,9.58,9.55,9.57,127200.0,9.58,9.58,9.55,9.57,127200.0
2013-06-18 10:15:00,9.57,9.58,9.55,9.57,191600.0,9.57,9.58,9.55,9.57,191600.0
2013-06-18 10:20:00,9.57,9.58,9.55,9.58,180700.0,9.57,9.58,9.55,9.58,180700.0
2013-06-18 10:25:00,9.57,9.58,9.51,9.53,808900.0,9.57,9.58,9.51,9.53,808900.0
2013-06-18 10:30:00,9.53,9.55,9.53,9.54,268500.0,9.53,9.55,9.53,9.54,268500.0
2013-06-18 10:35:00,9.54,9.54,9.53,9.53,49800.0,9.54,9.54,9.53,9.53,49800.0
2013-06-18 10:40:00,9.53,9.54,9.53,9.54,50600.0,9.53,9.54,9.53,9.54,50600.0
2013-06-18 10:45:00,9.54,9.55,9.53,9.54,345300.0,9.54,9.55,9.53,9.54,345300.0
2013-06-18 10:50:00,9.54,9.57,9.54,9.56,252600.0,9.54,9.57,9.54,9.56,252600.0
2013-06-18 10:55:00,9.56,9.56,9.55,9.55,60300.0,9.56,9.56,9.55,9.55,60300.0
2013-06-18 11:00:00,9.55,9.55,9.53,9.54,113500.0,9.55,9.55,9.53,9.54,113500.0
2013-06-18 11:05:00,9.54,9.56,9.54,9.55,63600.0,9.54,9.56,9.54,9.55,63600.0
2013-06-18 11:10:00,9.55,9.56,9.55,9.56,25800.0,9.55,9.56,9.55,9.56,25800.0
2013-06-18 11:15:00,9.55,9.56,9.55,9.55,35800.0,9.55,9.56,9.55,9.55,35800.0
2013-06-18 11:20:00,9.56,9.56,9.55,9.55,54600.0,9.56,9.56,9.55,9.55,54600.0
2013-06-18 11:25:00,9.56,9.57,9.55,9.57,119000.0,9.56,9.57,9.55,9.57,119000.0
2013-06-18 11:30:00,9.57,9.58,9.57,9.57,60200.0,9.57,9.58,9.57,9.57,60200.0
2013-06-18 11:35:00,9.58,9.58,9.57,9.58,37200.0,9.58,9.58,9.57,9.58,37200.0
2013-06-18 11:40:00,9.57,9.58,9.55,9.57,285900.0,9.57,9.58,9.55,9.57,285900.0
2013-06-18 11:45:00,9.57,9.57,9.56,9.56,28200.0,9.57,9.57,9.56,9.56,28200.0
2013-06-18 11:50:00,9.56,9.57,9.56,9.57,29500.0,9.56,9.57,9.56,9.57,29500.0
2013-06-18 11:55:00,9.57,9.57,9.55,9.55,51500.0,9.57,9.57,9.55,9.55,51500.0
2013-06-18 12:00:00,9.56,9.56,9.55,9.55,32200.0,9.56,9.56,9.55,9.55,32200.0
2013-06-18 12:05:00,9.55,9.56,9.53,9.54,88100.0,9.55,9.56,9.53,9.54,88100.0
2013-06-18 12:10:00,9.54,9.55,9.54,9.54,35200.0,9.54,9.55,9.54,9.54,35200.0
2013-06-18 12:15:00,9.55,9.55,9.54,9.54,16800.0,9.55,9.55,9.54,9.54,16800.0
2013-06-18 12:20:00,9.55,9.55,9.54,9.54,27000.0,9.55,9.55,9.54,9.54,27000.0
2013-06-18 12:25:00,9.54,9.55,9.54,9.54,27400.0,9.54,9.55,9.54,9.54,27400.0
2013-06-18 12:30:00,9.55,9.55,9.54,9.55,32600.0,9.55,9.55,9.54,9.55,32600.0
2013-06-18 12:35:00,9.55,9.55,9.54,9.54,23800.0,9.55,9.55,9.54,9.54,23800.0
2013-06-18 12:40:00,9.55,9.56,9.54,9.55,43100.0,9.55,9.56,9.54,9.55,43100.0
2013-06-18 12:45:00,9.56,9.56,9.55,9.56,36400.0,9.56,9.56,9.55,9.56,36400.0
2013-06-18 12:50:00,9.56,9.56,9.55,9.55,22100.0,9.56,9.56,9.55,9.55,22100.0
2013-06-18 12:55:00,9.55,9.56,9.55,9.55,40000.0,9.55,9.56,9.55,9.55,40000.0
2013-06-18 13:00:00,9.55,9.56,9.53,9.54,372400.0,9.55,9.56,9.53,9.54,372400.0
2013-06-18 13:05:00,9.54,9.54,9.53,9.53,118200.0,9.54,9.54,9.53,9.53,118200.0
2013-06-18 13:10:00,9.53,9.55,9.53,9.54,119900.0,9.53,9.55,9.53,9.54,119900.0
2013-06-18 13:15:00,9.54,9.55,9.52,9.55,225300.0,9.54,9.55,9.52,9.55,225300.0
2013-06-18 13:20:00,9.55,9.55,9.52,9.53,118100.0,9.55,9.55,9.52,9.53,118100.0
2013-06-18 13:25:00,9.53,9.54,9.52,9.53,77400.0,9.53,9.54,9.52,9.53,77400.0
2013-06-18 13:30:00,9.53,9.54,9.52,9.53,85100.0,9.53,9.54,9.52,9.53,85100.0
2013-06-18 13:35:00,9.53,9.54,9.52,9.52,83000.0,9.53,9.54,9.52,9.52,83000.0
2013-06-18 13:40:00,9.53,9.53,9.52,9.53,43400.0,9.53,9.53,9.52,9.53,43400.0
2013-06-18 13:45:00,9.53,9.54,9.52,9.54,46000.0,9.53,9.54,9.52,9.54,46000.0
2013-06-18 13:50:00,9.54,9.55,9.53,9.55,60400.0,9.54,9.55,9.53,9.55,60400.0
2013-06-18 13:55:00,9.55,9.55,9.54,9.54,17400.0,9.55,9.55,9.54,9.54,17400.0
2013-06-18 14:00:00,9.54,9.55,9.54,9.55,59300.0,9.54,9.55,9.54,9.55,59300.0
2013-06-18 14:05:00,9.55,9.56,9.54,9.54,189300.0,9.55,9.56,9.54,9.54,189300.0
2013-06-18 14:10:00,9.55,9.55,9.53,9.54,127500.0,9.55,9.55,9.53,9.54,127500.0
2013-06-18 14:15:00,9.54,9.55,9.53,9.53,61900.0,9.54,9.55,9.53,9.53,61900.0
2013-06-18 14:20:00,9.53,9.54,9.53,9.53,41700.0,9.53,9.54,9.53,9.53,41700.0
2013-06-18 14:25:00,9.53,9.54,9.52,9.52,81200.0,9.53,9.54,9.52,9.52,81200.0
2013-06-18 14:30:00,9.53,9.55,9.52,9.54,131500.0,9.53,9.55,9.52,9.54,131500.0
2013-06-18 14:35:00,9.54,9.55,9.54,9.54,64700.0,9.54,9.55,9.54,9.54,64700.0
2013-06-18 14:40:00,9.54,9.55,9.54,9.54,108000.0,9.54,9.55,9.54,9.54,108000.0
2013-06-18 14:45:00,9.54,9.57,9.54,9.56,136300.0,9.54,9.57,9.54,9.56,136300.0
2013-06-18 14:50:00,9.56,9.57,9.56,9.57,58500.0,9.56,9.57,9.56,9.57,58500.0
2013-06-18 14:55:00,9.57,9.57,9.56,9.57,79500.0,9.57,9.57,9.56,9.57,79500.0
2013-06-18 15:00:00,9.57,9.57,9.56,9.57,35000.0,9.57,9.57,9.56,9.57,35000.0
2013-06-18 15:05:00,9.57,9.57,9.55,9.55,115900.0,9.57,9.57,9.55,9.55,115900.0
2013-06-18 15:10:00,9.55,9.56,9.54,9.55,299100.0,9.55,9.56,9.54,9.55,299100.0
2013-06-18 15:15:00,9.55,9.56,9.54,9.55,145600.0,9.55,9.56,9.54,9.55,145600.0
2013-06-18 15:20:00,9.55,9.56,9.55,9.55,46200.0,9.55,9.56,9.55,9.55,46200.0
2013-06-18 15:25:00,9.56,9.56,9.54,9.54,178000.0,9.56,9.56,9.54,9.54,178000.0
2013-06-18 15:30:00,9.55,9.55,9.54,9.54,90100.0,9.55,9.55,9.54,9.54,90100.0
2013-06-18 15:35:00,9.55,9.55,9.53,9.54,109600.0,9.55,9.55,9.53,9.54,109600.0
2013-06-18 15:40:00,9.53,9.55,9.53,9.54,112900.0,9.53,9.55,9.53,9.54,112900.0
2013-06-18 15:45:00,9.54,9.55,9.54,9.54,135400.0,9.54,9.55,9.54,9.54,135400.0
2013-06-18 15:50:00,9.54,9.55,9.54,9.54,134200.0,9.54,9.55,9.54,9.54,134200.0
2013-06-18 15:55:00,9.54,9.55,9.53,9.55,895100.0,9.54,9.55,9.53,9.55,895100.0
2013-06-19 09:30:00,9.57,9.61,9.54,9.54,183900.0,9.57,9.61,9.54,9.54,183900.0
2013-06-19 09:35:00,9.55,9.56,9.52,9.53,144700.0,9.55,9.56,9.52,9.53,144700.0
2013-06-19 09:40:00,9.53,9.53,9.49,9.49,179500.0,9.53,9.53,9.49,9.49,179500.0
2013-06-19 09:45:00,9.5,9.51,9.49,9.5,197000.0,9.5,9.51,9.49,9.5,197000.0
2013-06-19 09:50:00,9.5,9.51,9.49,9.5,504300.0,9.5,9.51,9.49,9.5,504300.0
2013-06-19 09:55:00,9.51,9.51,9.5,9.51,91100.0,9.51,9.51,9.5,9.51,91100.0
2013-06-19 10:00:00,9.51,9.54,9.5,9.54,131100.0,9.51,9.54,9.5,9.54,131100.0
2013-06-19 10:05:00,9.54,9.55,9.52,9.53,320200.0,9.54,9.55,9.52,9.53,320200.0
2013-06-19 10:10:00,9.53,9.54,9.53,9.53,59300.0,9.53,9.54,9.53,9.53,59300.0
2013-06-19 10:15:00,9.54,9.55,9.53,9.54,53400.0,9.54,9.55,9.53,9.54,53400.0
2013-06-19 10:20:00,9.54,9.55,9.54,9.54,23200.0,9.54,9.55,9.54,9.54,23200.0
2013-06-19 10:25:00,9.54,9.55,9.54,9.55,53000.0,9.54,9.55,9.54,9.55,53000.0
2013-06-19 10:30:00,9.55,9.55,9.54,9.55,21400.0,9.55,9.55,9.54,9.55,21400.0
2013-06-19 10:35:00,9.55,9.55,9.54,9.55,46300.0,9.55,9.55,9.54,9.55,46300.0
2013-06-19 10:40:00,9.54,9.58,9.54,9.58,107700.0,9.54,9.58,9.54,9.58,107700.0
2013-06-19 10:45:00,9.58,9.58,9.54,9.54,289400.0,9.58,9.58,9.54,9.54,289400.0
2013-06-19 10:50:00,9.54,9.56,9.53,9.54,157100.0,9.54,9.56,9.53,9.54,157100.0
2013-06-19 10:55:00,9.54,9.55,9.53,9.54,68700.0,9.54,9.55,9.53,9.54,68700.0
2013-06-19 11:00:00,9.55,9.55,9.53,9.54,127700.0,9.55,9.55,9.53,9.54,127700.0
2013-06-19 11:05:00,9.55,9.56,9.55,9.55,29900.0,9.55,9.56,9.55,9.55,29900.0
2013-06-19 11:10:00,9.55,9.56,9.55,9.55,67800.0,9.55,9.56,9.55,9.55,67800.0
2013-06-19 11:15:00,9.55,9.56,9.55,9.55,45000.0,9.55,9.56,9.55,9.55,45000.0
2013-06-19 11:20:00,9.55,9.55,9.51,9.54,892500.0,9.55,9.55,9.51,9.54,892500.0
2013-06-19 11:25:00,9.54,9.55,9.53,9.54,267000.0,9.54,9.55,9.53,9.54,267000.0
2013-06-19 11:30:00,9.54,9.54,9.52,9.54,443200.0,9.54,9.54,9.52,9.54,443200.0
2013-06-19 11:35:00,9.54,9.54,9.53,9.54,113500.0,9.54,9.54,9.53,9.54,113500.0
2013-06-19 11:40:00,9.54,9.55,9.53,9.54,77400.0,9.54,9.55,9.53,9.54,77400.0
2013-06-19 11:45:00,9.54,9.55,9.54,9.54,25800.0,9.54,9.55,9.54,9.54,25800.0
2013-06-19 11:50:00,9.55,9.56,9.54,9.55,51300.0,9.55,9.56,9.54,9.55,51300.0
2013-06-19 11:55:00,9.55,9.56,9.55,9.56,16400.0,9.55,9.56,9.55,9.56,16400.0
2013-06-19 12:00:00,9.55,9.56,9.55,9.55,29400.0,9.55,9.56,9.55,9.55,29400.0
2013-06-19 12:05:00,9.56,9.56,9.55,9.56,34200.0,9.56,9.56,9.55,9.56,34200.0
2013-06-19 12:10:00,9.55,9.56,9.55,9.55,14900.0,9.55,9.56,9.55,9.55,14900.0
2013-06-19 12:15:00,9.55,9.56,9.55,9.56,68400.0,9.55,9.56,9.55,9.56,68400.0
2013-06-19 12:20:00,9.55,9.56,9.55,9.55,16800.0,9.55,9.56,9.55,9.55,16800.0
2013-06-19 12:25:00,9.55,9.57,9.55,9.57,102700.0,9.55,9.57,9.55,9.57,102700.0
2013-06-19 12:30:00,9.56,9.57,9.56,9.56,18900.0,9.56,9.57,9.56,9.56,18900.0
2013-06-19 12:35:00,9.57,9.58,9.56,9.58,82500.0,9.57,9.58,9.56,9.58,82500.0
2013-06-19 12:40:00,9.58,9.59,9.57,9.58,74200.0,9.58,9.59,9.57,9.58,74200.0
2013-06-19 12:45:00,9.59,9.61,9.58,9.61,514400.0,9.59,9.61,9.58,9.61,514400.0
2013-06-19 12:50:00,9.61,9.63,9.61,9.61,178800.0,9.61,9.63,9.61,9.61,178800.0
2013-06-19 12:55:00,9.61,9.61,9.59,9.59,152400.0,9.61,9.61,9.59,9.59,152400.0
2013-06-19 13:00:00,9.59,9.6,9.56,9.58,448100.0,9.59,9.6,9.56,9.58,448100.0
2013-06-19 13:05:00,9.58,9.58,9.56,9.56,322900.0,9.58,9.58,9.56,9.56,322900.0
2013-06-19 13:10:00,9.56,9.58,9.54,9.56,334900.0,9.56,9.58,9.54,9.56,334900.0
2013-06-19 13:15:00,9.55,9.56,9.54,9.56,99700.0,9.55,9.56,9.54,9.56,99700.0
2013-06-19 13:20:00,9.56,9.56,9.55,9.56,16100.0,9.56,9.56,9.55,9.56,16100.0
2013-06-19 13:25:00,9.56,9.56,9.55,9.56,26500.0,9.56,9.56,9.55,9.56,26500.0
2013-06-19 13:30:00,9.56,9.56,9.55,9.55,66100.0,9.56,9.56,9.55,9.55,66100.0
2013-06-19 13:35:00,9.55,9.56,9.53,9.54,118300.0,9.55,9.56,9.53,9.54,118300.0
2013-06-19 13:40:00,9.54,9.54,9.53,9.54,23400.0,9.54,9.54,9.53,9.54,23400.0
2013-06-19 13:45:00,9.54,9.55,9.53,9.55,92000.0,9.54,9.55,9.53,9.55,92000.0
2013-06-19 13:50:00,9.55,9.56,9.54,9.55,31300.0,9.55,9.56,9.54,9.55,31300.0
2013-06-19 13:55:00,9.55,9.56,9.54,9.55,118100.0,9.55,9.56,9.54,9.55,118100.0
2013-06-19 14:00:00,9.54,9.56,9.47,9.47,292100.0,9.54,9.56,9.47,9.47,292100.0
2013-06-19 14:05:00,9.47,9.51,9.46,9.5,135500.0,9.47,9.51,9.46,9.5,135500.0
2013-06-19 14:10:00,9.5,9.53,9.49,9.52,157400.0,9.5,9.53,9.49,9.52,157400.0
2013-06-19 14:15:00,9.52,9.53,9.51,9.51,70300.0,9.52,9.53,9.51,9.51,70300.0
2013-06-19 14:20:00,9.5,9.52,9.47,9.47,238200.0,9.5,9.52,9.47,9.47,238200.0
2013-06-19 14:25:00,9.47,9.5,9.47,9.5,274100.0,9.47,9.5,9.47,9.5,274100.0
2013-06-19 14:30:00,9.49,9.49,9.45,9.46,203800.0,9.49,9.49,9.45,9.46,203800.0
2013-06-19 14:35:00,9.47,9.5,9.47,9.49,387700.0,9.47,9.5,9.47,9.49,387700.0
2013-06-19 14:40:00,9.49,9.5,9.47,9.49,252500.0,9.49,9.5,9.47,9.49,252500.0
2013-06-19 14:45:00,9.48,9.49,9.45,9.46,167700.0,9.48,9.49,9.45,9.46,167700.0
2013-06-19 14:50:00,9.46,9.46,9.44,9.45,180400.0,9.46,9.46,9.44,9.45,180400.0
2013-06-19 14:55:00,9.44,9.45,9.38,9.4,386200.0,9.44,9.45,9.38,9.4,386200.0
2013-06-19 15:00:00,9.41,9.43,9.39,9.43,174400.0,9.41,9.43,9.39,9.43,174400.0
2013-06-19 15:05:00,9.43,9.44,9.42,9.43,189400.0,9.43,9.44,9.42,9.43,189400.0
2013-06-19 15:10:00,9.44,9.45,9.42,9.43,193700.0,9.44,9.45,9.42,9.43,193700.0
2013-06-19 15:15:00,9.43,9.45,9.43,9.44,367400.0,9.43,9.45,9.43,9.44,367400.0
2013-06-19 15:20:00,9.44,9.47,9.44,9.46,121500.0,9.44,9.47,9.44,9.46,121500.0
2013-06-19 15:25:00,9.46,9.48,9.45,9.47,111700.0,9.46,9.48,9.45,9.47,111700.0
2013-06-19 15:30:00,9.48,9.48,9.44,9.45,289300.0,9.48,9.48,9.44,9.45,289300.0
2013-06-19 15:35:00,9.45,9.48,9.44,9.44,215300.0,9.45,9.48,9.44,9.44,215300.0
2013-06-19 15:40:00,9.44,9.45,9.41,9.41,103100.0,9.44,9.45,9.41,9.41,103100.0
2013-06-19 15:45:00,9.41,9.42,9.37,9.38,273400.0,9.41,9.42,9.37,9.38,273400.0
2013-06-19 15:50:00,9.38,9.39,9.35,9.38,448500.0,9.38,9.39,9.35,9.38,448500.0
2013-06-19 15:55:00,9.39,9.41,9.37,9.4,981700.0,9.39,9.41,9.37,9.4,981700.0
2013-06-20 09:30:00,9.34,9.36,9.32,9.35,311300.0,9.34,9.36,9.32,9.35,311300.0
2013-06-20 09:35:00,9.34,9.38,9.33,9.35,439900.0,9.34,9.38,9.33,9.35,439900.0
2013-06-20 09:40:00,9.35,9.37,9.33,9.36,241000.0,9.35,9.37,9.33,9.36,241000.0
2013-06-20 09:45:00,9.36,9.41,9.36,9.4,324100.0,9.36,9.41,9.36,9.4,324100.0
2013-06-20 09:50:00,9.41,9.42,9.38,9.39,181500.0,9.41,9.42,9.38,9.39,181500.0
2013-06-20 09:55:00,9.39,9.4,9.37,9.37,75700.0,9.39,9.4,9.37,9.37,75700.0
2013-06-20 10:00:00,9.38,9.39,9.36,9.37,188200.0,9.38,9.39,9.36,9.37,188200.0
2013-06-20 10:05:00,9.37,9.39,9.36,9.39,107400.0,9.37,9.39,9.36,9.39,107400.0
2013-06-20 10:10:00,9.39,9.39,9.35,9.36,93300.0,9.39,9.39,9.35,9.36,93300.0
2013-06-20 10:15:00,9.36,9.37,9.32,9.35,211000.0,9.36,9.37,9.32,9.35,211000.0
2013-06-20 10:20:00,9.34,9.36,9.34,9.35,36700.0,9.34,9.36,9.34,9.35,36700.0
2013-06-20 10:25:00,9.36,9.36,9.34,9.36,204200.0,9.36,9.36,9.34,9.36,204200.0
2013-06-20 10:30:00,9.36,9.36,9.34,9.34,277100.0,9.36,9.36,9.34,9.34,277100.0
2013-06-20 10:35:00,9.34,9.38,9.34,9.35,226200.0,9.34,9.38,9.34,9.35,226200.0
2013-06-20 10:40:00,9.35,9.36,9.32,9.35,190200.0,9.35,9.36,9.32,9.35,190200.0
2013-06-20 10:45:00,9.35,9.36,9.33,9.36,191200.0,9.35,9.36,9.33,9.36,191200.0
2013-06-20 10:50:00,9.35,9.36,9.35,9.35,156000.0,9.35,9.36,9.35,9.35,156000.0
2013-06-20 10:55:00,9.36,9.36,9.34,9.36,85700.0,9.36,9.36,9.34,9.36,85700.0
2013-06-20 11:00:00,9.36,9.36,9.32,9.32,190200.0,9.36,9.36,9.32,9.32,190200.0
2013-06-20 11:05:00,9.32,9.33,9.31,9.32,81300.0,9.32,9.33,9.31,9.32,81300.0
2013-06-20 11:10:00,9.31,9.33,9.3,9.32,212700.0,9.31,9.33,9.3,9.32,212700.0
2013-06-20 11:15:00,9.32,9.32,9.3,9.3,129100.0,9.32,9.32,9.3,9.3,129100.0
2013-06-20 11:20:00,9.3,9.32,9.3,9.32,80600.0,9.3,9.32,9.3,9.32,80600.0
2013-06-20 11:25:00,9.32,9.33,9.31,9.33,43900.0,9.32,9.33,9.31,9.33,43900.0
2013-06-20 11:30:00,9.33,9.33,9.31,9.31,118900.0,9.33,9.33,9.31,9.31,118900.0
2013-06-20 11:35:00,9.31,9.33,9.31,9.33,101500.0,9.31,9.33,9.31,9.33,101500.0
2013-06-20 11:40:00,9.33,9.35,9.33,9.34,103300.0,9.33,9.35,9.33,9.34,103300.0
2013-06-20 11:45:00,9.33,9.34,9.32,9.34,51200.0,9.33,9.34,9.32,9.34,51200.0
2013-06-20 11:50:00,9.34,9.34,9.33,9.34,15700.0,9.34,9.34,9.33,9.34,15700.0
2013-06-20 11:55:00,9.34,9.34,9.33,9.33,19900.0,9.34,9.34,9.33,9.33,19900.0
2013-06-20 12:00:00,9.33,9.34,9.3,9.32,403500.0,9.33,9.34,9.3,9.32,403500.0
2013-06-20 12:05:00,9.32,9.33,9.32,9.33,31000.0,9.32,9.33,9.32,9.33,31000.0
2013-06-20 12:10:00,9.33,9.34,9.33,9.33,121100.0,9.33,9.34,9.33,9.33,121100.0
2013-06-20 12:15:00,9.33,9.34,9.32,9.33,148400.0,9.33,9.34,9.32,9.33,148400.0
2013-06-20 12:20:00,9.34,9.34,9.33,9.33,50100.0,9.34,9.34,9.33,9.33,50100.0
2013-06-20 12:25:00,9.33,9.34,9.32,9.33,182700.0,9.33,9.34,9.32,9.33,182700.0
2013-06-20 12:30:00,9.33,9.36,9.33,9.35,148600.0,9.33,9.36,9.33,9.35,148600.0
2013-06-20 12:35:00,9.35,9.36,9.34,9.35,59900.0,9.35,9.36,9.34,9.35,59900.0
2013-06-20 12:40:00,9.36,9.36,9.34,9.35,88500.0,9.36,9.36,9.34,9.35,88500.0
2013-06-20 12:45:00,9.35,9.36,9.35,9.36,182600.0,9.35,9.36,9.35,9.36,182600.0
2013-06-20 12:50:00,9.36,9.36,9.35,9.35,27300.0,9.36,9.36,9.35,9.35,27300.0
2013-06-20 12:55:00,9.35,9.36,9.34,9.34,73300.0,9.35,9.36,9.34,9.34,73300.0
2013-06-20 13:00:00,9.34,9.34,9.32,9.32,134900.0,9.34,9.34,9.32,9.32,134900.0
2013-06-20 13:05:00,9.32,9.34,9.32,9.33,41500.0,9.32,9.34,9.32,9.33,41500.0
2013-06-20 13:10:00,9.34,9.34,9.31,9.31,138300.0,9.34,9.34,9.31,9.31,138300.0
2013-06-20 13:15:00,9.31,9.32,9.26,9.26,96100.0,9.31,9.32,9.26,9.26,96100.0
2013-06-20 13:20:00,9.26,9.29,9.26,9.28,127500.0,9.26,9.29,9.26,9.28,127500.0
2013-06-20 13:25:00,9.29,9.29,9.27,9.28,35500.0,9.29,9.29,9.27,9.28,35500.0
2013-06-20 13:30:00,9.28,9.3,9.27,9.29,227400.0,9.28,9.3,9.27,9.29,227400.0
2013-06-20 13:35:00,9.29,9.29,9.27,9.28,70300.0,9.29,9.29,9.27,9.28,70300.0
2013-06-20 13:40:00,9.28,9.29,9.27,9.28,57600.0,9.28,9.29,9.27,9.28,57600.0
2013-06-20 13:45:00,9.28,9.3,9.27,9.29,148600.0,9.28,9.3,9.27,9.29,148600.0
2013-06-20 13:50:00,9.28,9.29,9.27,9.27,74800.0,9.28,9.29,9.27,9.27,74800.0
2013-06-20 13:55:00,9.27,9.28,9.26,9.27,128600.0,9.27,9.28,9.26,9.27,128600.0
2013-06-20 14:00:00,9.27,9.28,9.25,9.28,232000.0,9.27,9.28,9.25,9.28,232000.0
2013-06-20 14:05:00,9.27,9.28,9.26,9.27,169100.0,9.27,9.28,9.26,9.27,169100.0
2013-06-20 14:10:00,9.26,9.27,9.24,9.25,201200.0,9.26,9.27,9.24,9.25,201200.0
2013-06-20 14:15:00,9.24,9.35,9.22,9.22,2464600.0,9.24,9.35,9.22,9.22,2464600.0
2013-06-20 14:20:00,9.22,9.23,9.21,9.22,398600.0,9.22,9.23,9.21,9.22,398600.0
2013-06-20 14:25:00,9.22,9.23,9.17,9.17,245400.0,9.22,9.23,9.17,9.17,245400.0
2013-06-20 14:30:00,9.17,9.2,9.17,9.2,250400.0,9.17,9.2,9.17,9.2,250400.0
2013-06-20 14:35:00,9.2,9.21,9.19,9.2,142500.0,9.2,9.21,9.19,9.2,142500.0
2013-06-20 14:40:00,9.2,9.2,9.19,9.19,37600.0,9.2,9.2,9.19,9.19,37600.0
2013-06-20 14:45:00,9.19,9.2,9.19,9.2,214500.0,9.19,9.2,9.19,9.2,214500.0
2013-06-20 14:50:00,9.19,9.2,9.18,9.19,192000.0,9.19,9.2,9.18,9.19,192000.0
2013-06-20 14:55:00,9.19,9.2,9.16,9.16,167900.0,9.19,9.2,9.16,9.16,167900.0
2013-06-20 15:00:00,9.16,9.17,9.15,9.15,233500.0,9.16,9.17,9.15,9.15,233500.0
2013-06-20 15:05:00,9.15,9.18,9.15,9.18,310100.0,9.15,9.18,9.15,9.18,310100.0
2013-06-20 15:10:00,9.18,9.19,9.15,9.16,208000.0,9.18,9.19,9.15,9.16,208000.0
2013-06-20 15:15:00,9.16,9.17,9.15,9.17,254500.0,9.16,9.17,9.15,9.17,254500.0
2013-06-20 15:20:00,9.16,9.16,9.13,9.15,134500.0,9.16,9.16,9.13,9.15,134500.0
2013-06-20 15:25:00,9.15,9.15,9.14,9.14,46900.0,9.15,9.15,9.14,9.14,46900.0
2013-06-20 15:30:00,9.14,9.15,9.12,9.12,172200.0,9.14,9.15,9.12,9.12,172200.0
2013-06-20 15:35:00,9.12,9.13,9.1,9.1,196000.0,9.12,9.13,9.1,9.1,196000.0
2013-06-20 15:40:00,9.1,9.11,9.08,9.09,170000.0,9.1,9.11,9.08,9.09,170000.0
2013-06-20 15:45:00,9.08,9.09,9.07,9.07,571600.0,9.08,9.09,9.07,9.07,571600.0
2013-06-20 15:50:00,9.07,9.14,9.07,9.13,412700.0,9.07,9.14,9.07,9.13,412700.0
2013-06-20 15:55:00,9.13,9.15,9.11,9.12,859000.0,9.13,9.15,9.11,9.12,859000.0
2013-06-21 09:30:00,9.21,9.22,9.17,9.18,1584500.0,9.21,9.22,9.17,9.18,1584500.0
2013-06-21 09:35:00,9.18,9.2,9.16,9.17,211400.0,9.18,9.2,9.16,9.17,211400.0
2013-06-21 09:40:00,9.17,9.27,9.17,9.27,260100.0,9.17,9.27,9.17,9.27,260100.0
2013-06-21 09:45:00,9.27,9.29,9.24,9.27,191700.0,9.27,9.29,9.24,9.27,191700.0
2013-06-21 09:50:00,9.26,9.27,9.22,9.22,131300.0,9.26,9.27,9.22,9.22,131300.0
2013-06-21 09:55:00,9.22,9.25,9.2,9.21,166800.0,9.22,9.25,9.2,9.21,166800.0
2013-06-21 10:00:00,9.21,9.26,9.21,9.24,287900.0,9.21,9.26,9.21,9.24,287900.0
2013-06-21 10:05:00,9.24,9.24,9.2,9.2,373300.0,9.24,9.24,9.2,9.2,373300.0
2013-06-21 10:10:00,9.2,9.2,9.16,9.16,228600.0,9.2,9.2,9.16,9.16,228600.0
2013-06-21 10:15:00,9.16,9.17,9.11,9.11,429200.0,9.16,9.17,9.11,9.11,429200.0
2013-06-21 10:20:00,9.11,9.12,9.09,9.09,175300.0,9.11,9.12,9.09,9.09,175300.0
2013-06-21 10:25:00,9.09,9.09,9.05,9.07,384700.0,9.09,9.09,9.05,9.07,384700.0
2013-06-21 10:30:00,9.06,9.07,9.02,9.03,340500.0,9.06,9.07,9.02,9.03,340500.0
2013-06-21 10:35:00,9.02,9.04,9.01,9.03,232100.0,9.02,9.04,9.01,9.03,232100.0
2013-06-21 10:40:00,9.03,9.06,9.02,9.05,182300.0,9.03,9.06,9.02,9.05,182300.0
2013-06-21 10:45:00,9.04,9.08,9.04,9.07,211200.0,9.04,9.08,9.04,9.07,211200.0
2013-06-21 10:50:00,9.07,9.12,9.06,9.11,297300.0,9.07,9.12,9.06,9.11,297300.0
2013-06-21 10:55:00,9.12,9.14,9.09,9.11,403800.0,9.12,9.14,9.09,9.11,403800.0
2013-06-21 11:00:00,9.1,9.12,9.08,9.09,149700.0,9.1,9.12,9.08,9.09,149700.0
2013-06-21 11:05:00,9.09,9.11,9.07,9.09,299500.0,9.09,9.11,9.07,9.09,299500.0
2013-06-21 11:10:00,9.09,9.09,9.04,9.05,125000.0,9.09,9.09,9.04,9.05,125000.0
2013-06-21 11:15:00,9.05,9.09,9.05,9.09,225000.0,9.05,9.09,9.05,9.09,225000.0
2013-06-21 11:20:00,9.08,9.09,9.05,9.05,223900.0,9.08,9.09,9.05,9.05,223900.0
2013-06-21 11:25:00,9.05,9.05,9.01,9.03,387600.0,9.05,9.05,9.01,9.03,387600.0
2013-06-21 11:30:00,9.03,9.04,9.02,9.04,204100.0,9.03,9.04,9.02,9.04,204100.0
2013-06-21 11:35:00,9.04,9.06,9.04,9.05,77000.0,9.04,9.06,9.04,9.05,77000.0
2013-06-21 11:40:00,9.05,9.06,9.03,9.03,182900.0,9.05,9.06,9.03,9.03,182900.0
2013-06-21 11:45:00,9.04,9.05,9.03,9.04,72400.0,9.04,9.05,9.03,9.04,72400.0
2013-06-21 11:50:00,9.04,9.05,9.03,9.04,113400.0,9.04,9.05,9.03,9.04,113400.0
2013-06-21 11:55:00,9.04,9.06,9.04,9.04,169100.0,9.04,9.06,9.04,9.04,169100.0
2013-06-21 12:00:00,9.05,9.1,9.04,9.1,166500.0,9.05,9.1,9.04,9.1,166500.0
2013-06-21 12:05:00,9.1,9.12,9.08,9.08,183500.0,9.1,9.12,9.08,9.08,183500.0
2013-06-21 12:10:00,9.08,9.09,9.07,9.07,60600.0,9.08,9.09,9.07,9.07,60600.0
2013-06-21 12:15:00,9.07,9.08,9.06,9.07,44300.0,9.07,9.08,9.06,9.07,44300.0
2013-06-21 12:20:00,9.07,9.07,9.04,9.04,90700.0,9.07,9.07,9.04,9.04,90700.0
2013-06-21 12:25:00,9.04,9.06,9.04,9.06,37600.0,9.04,9.06,9.04,9.06,37600.0
2013-06-21 12:30:00,9.05,9.07,9.05,9.07,211400.0,9.05,9.07,9.05,9.07,211400.0
2013-06-21 12:35:00,9.07,9.08,9.06,9.07,40900.0,9.07,9.08,9.06,9.07,40900.0
2013-06-21 12:40:00,9.08,9.12,9.07,9.11,217300.0,9.08,9.12,9.07,9.11,217300.0
2013-06-21 12:45:00,9.12,9.14,9.11,9.14,60100.0,9.12,9.14,9.11,9.14,60100.0
2013-06-21 12:50:00,9.14,9.14,9.12,9.12,165600.0,9.14,9.14,9.12,9.12,165600.0
2013-06-21 12:55:00,9.12,9.15,9.11,9.15,149200.0,9.12,9.15,9.11,9.15,149200.0
2013-06-21 13:00:00,9.15,9.15,9.12,9.13,138300.0,9.15,9.15,9.12,9.13,138300.0
2013-06-21 13:05:00,9.14,9.17,9.13,9.17,104700.0,9.14,9.17,9.13,9.17,104700.0
2013-06-21 13:10:00,9.17,9.17,9.15,9.16,56900.0,9.17,9.17,9.15,9.16,56900.0
2013-06-21 13:15:00,9.16,9.18,9.14,9.14,162400.0,9.16,9.18,9.14,9.14,162400.0
2013-06-21 13:20:00,9.14,9.14,9.13,9.13,74800.0,9.14,9.14,9.13,9.13,74800.0
2013-06-21 13:25:00,9.13,9.14,9.13,9.14,25100.0,9.13,9.14,9.13,9.14,25100.0
2013-06-21 13:30:00,9.13,9.16,9.13,9.16,70900.0,9.13,9.16,9.13,9.16,70900.0
2013-06-21 13:35:00,9.16,9.16,9.14,9.14,44900.0,9.16,9.16,9.14,9.14,44900.0
2013-06-21 13:40:00,9.15,9.16,9.14,9.16,113800.0,9.15,9.16,9.14,9.16,113800.0
2013-06-21 13:45:00,9.16,9.16,9.14,9.14,59600.0,9.16,9.16,9.14,9.14,59600.0
2013-06-21 13:50:00,9.14,9.15,9.11,9.12,59100.0,9.14,9.15,9.11,9.12,59100.0
2013-06-21 13:55:00,9.12,9.12,9.09,9.1,80100.0,9.12,9.12,9.09,9.1,80100.0
2013-06-21 14:00:00,9.11,9.12,9.1,9.11,164000.0,9.11,9.12,9.1,9.11,164000.0
2013-06-21 14:05:00,9.11,9.11,9.09,9.1,50100.0,9.11,9.11,9.09,9.1,50100.0
2013-06-21 14:10:00,9.1,9.12,9.09,9.12,91100.0,9.1,9.12,9.09,9.12,91100.0
2013-06-21 14:15:00,9.12,9.14,9.11,9.13,74300.0,9.12,9.14,9.11,9.13,74300.0
2013-06-21 14:20:00,9.13,9.14,9.12,9.13,78000.0,9.13,9.14,9.12,9.13,78000.0
2013-06-21 14:25:00,9.13,9.15,9.12,9.13,126800.0,9.13,9.15,9.12,9.13,126800.0
2013-06-21 14:30:00,9.14,9.15,9.13,9.15,132600.0,9.14,9.15,9.13,9.15,132600.0
2013-06-21 14:35:00,9.15,9.16,9.14,9.16,108700.0,9.15,9.16,9.14,9.16,108700.0
2013-06-21 14:40:00,9.16,9.16,9.15,9.16,72200.0,9.16,9.16,9.15,9.16,72200.0
2013-06-21 14:45:00,9.16,9.17,9.15,9.16,95000.0,9.16,9.17,9.15,9.16,95000.0
2013-06-21 14:50:00,9.16,9.16,9.15,9.16,82100.0,9.16,9.16,9.15,9.16,82100.0
2013-06-21 14:55:00,9.16,9.17,9.15,9.17,164800.0,9.16,9.17,9.15,9.17,164800.0
2013-06-21 15:00:00,9.16,9.17,9.14,9.15,195000.0,9.16,9.17,9.14,9.15,195000.0
2013-06-21 15:05:00,9.15,9.18,9.14,9.17,142400.0,9.15,9.18,9.14,9.17,142400.0
2013-06-21 15:10:00,9.17,9.21,9.16,9.18,794900.0,9.17,9.21,9.16,9.18,794900.0
2013-06-21 15:15:00,9.19,9.19,9.17,9.17,74800.0,9.19,9.19,9.17,9.17,74800.0
2013-06-21 15:20:00,9.17,9.19,9.17,9.19,79500.0,9.17,9.19,9.17,9.19,79500.0
2013-06-21 15:25:00,9.19,9.19,9.18,9.19,32300.0,9.19,9.19,9.18,9.19,32300.0
2013-06-21 15:30:00,9.19,9.19,9.18,9.19,97500.0,9.19,9.19,9.18,9.19,97500.0
2013-06-21 15:35:00,9.18,9.19,9.18,9.18,115600.0,9.18,9.19,9.18,9.18,115600.0
2013-06-21 15:40:00,9.19,9.19,9.15,9.15,266300.0,9.19,9.19,9.15,9.15,266300.0
2013-06-21 15:45:00,9.15,9.16,9.14,9.16,313300.0,9.15,9.16,9.14,9.16,313300.0
2013-06-21 15:50:00,9.16,9.16,9.15,9.16,222500.0,9.16,9.16,9.15,9.16,222500.0
2013-06-21 15:55:00,9.16,9.16,9.14,9.15,796800.0,9.16,9.16,9.14,9.15,796800.0
2013-06-24 09:30:00,9.07,9.07,9.04,9.04,88100.0,9.07,9.07,9.04,9.04,88100.0
2013-06-24 09:35:00,9.04,9.04,8.96,9.01,243400.0,9.04,9.04,8.96,9.01,243400.0
2013-06-24 09:40:00,9.01,9.04,8.99,9.04,62000.0,9.01,9.04,8.99,9.04,62000.0
2013-06-24 09:45:00,9.04,9.04,8.98,9.02,644100.0,9.04,9.04,8.98,9.02,644100.0
2013-06-24 09:50:00,9.01,9.02,8.99,9.0,107500.0,9.01,9.02,8.99,9.0,107500.0
2013-06-24 09:55:00,9.0,9.0,8.99,9.0,72800.0,9.0,9.0,8.99,9.0,72800.0
2013-06-24 10:00:00,8.99,9.02,8.99,9.02,192400.0,8.99,9.02,8.99,9.02,192400.0
2013-06-24 10:05:00,9.01,9.02,8.98,8.99,730700.0,9.01,9.02,8.98,8.99,730700.0
2013-06-24 10:10:00,9.0,9.0,8.99,9.0,51400.0,9.0,9.0,8.99,9.0,51400.0
2013-06-24 10:15:00,9.0,9.01,8.98,9.01,121000.0,9.0,9.01,8.98,9.01,121000.0
2013-06-24 10:20:00,9.0,9.01,8.98,9.0,161500.0,9.0,9.01,8.98,9.0,161500.0
2013-06-24 10:25:00,9.0,9.02,8.99,9.02,306900.0,9.0,9.02,8.99,9.02,306900.0
2013-06-24 10:30:00,9.01,9.03,8.99,9.01,370200.0,9.01,9.03,8.99,9.01,370200.0
2013-06-24 10:35:00,9.01,9.03,9.0,9.03,165000.0,9.01,9.03,9.0,9.03,165000.0
2013-06-24 10:40:00,9.02,9.05,9.01,9.02,170500.0,9.02,9.05,9.01,9.02,170500.0
2013-06-24 10:45:00,9.02,9.04,9.0,9.04,241700.0,9.02,9.04,9.0,9.04,241700.0
2013-06-24 10:50:00,9.04,9.04,9.02,9.03,179500.0,9.04,9.04,9.02,9.03,179500.0
2013-06-24 10:55:00,9.02,9.03,8.99,9.0,354400.0,9.02,9.03,8.99,9.0,354400.0
2013-06-24 11:00:00,9.0,9.02,8.99,9.01,178200.0,9.0,9.02,8.99,9.01,178200.0
2013-06-24 11:05:00,9.01,9.01,9.0,9.0,43200.0,9.01,9.01,9.0,9.0,43200.0
2013-06-24 11:10:00,9.01,9.01,8.99,8.99,137700.0,9.01,9.01,8.99,8.99,137700.0
2013-06-24 11:15:00,9.0,9.0,8.99,9.0,161800.0,9.0,9.0,8.99,9.0,161800.0
2013-06-24 11:20:00,9.0,9.0,8.95,8.97,127300.0,9.0,9.0,8.95,8.97,127300.0
2013-06-24 11:25:00,8.96,8.98,8.96,8.97,132500.0,8.96,8.98,8.96,8.97,132500.0
2013-06-24 11:30:00,8.97,8.99,8.97,8.99,61900.0,8.97,8.99,8.97,8.99,61900.0
2013-06-24 11:35:00,8.99,8.99,8.97,8.98,84900.0,8.99,8.99,8.97,8.98,84900.0
2013-06-24 11:40:00,8.98,8.99,8.97,8.99,63900.0,8.98,8.99,8.97,8.99,63900.0
2013-06-24 11:45:00,8.98,9.0,8.97,8.98,240000.0,8.98,9.0,8.97,8.98,240000.0
2013-06-24 11:50:00,8.99,9.01,8.98,9.0,182900.0,8.99,9.01,8.98,9.0,182900.0
2013-06-24 11:55:00,9.0,9.0,8.98,8.99,58000.0,9.0,9.0,8.98,8.99,58000.0
2013-06-24 12:00:00,9.0,9.01,8.98,8.98,179400.0,9.0,9.01,8.98,8.98,179400.0
2013-06-24 12:05:00,8.98,8.99,8.97,8.98,155600.0,8.98,8.99,8.97,8.98,155600.0
2013-06-24 12:10:00,8.98,8.99,8.97,8.99,81100.0,8.98,8.99,8.97,8.99,81100.0
2013-06-24 12:15:00,8.99,8.99,8.97,8.98,71000.0,8.99,8.99,8.97,8.98,71000.0
2013-06-24 12:20:00,8.97,8.98,8.97,8.98,76100.0,8.97,8.98,8.97,8.98,76100.0
2013-06-24 12:25:00,8.98,9.01,8.97,9.0,180100.0,8.98,9.01,8.97,9.0,180100.0
2013-06-24 12:30:00,9.0,9.01,9.0,9.0,27400.0,9.0,9.01,9.0,9.0,27400.0
2013-06-24 12:35:00,9.01,9.01,9.0,9.01,24700.0,9.01,9.01,9.0,9.01,24700.0
2013-06-24 12:40:00,9.0,9.02,9.0,9.01,39400.0,9.0,9.02,9.0,9.01,39400.0
2013-06-24 12:45:00,9.01,9.02,8.99,9.01,55500.0,9.01,9.02,8.99,9.01,55500.0
2013-06-24 12:50:00,8.99,9.0,8.99,9.0,22700.0,8.99,9.0,8.99,9.0,22700.0
2013-06-24 12:55:00,8.99,9.01,8.99,9.01,61900.0,8.99,9.01,8.99,9.01,61900.0
2013-06-24 13:00:00,9.01,9.01,9.0,9.0,30000.0,9.01,9.01,9.0,9.0,30000.0
2013-06-24 13:05:00,9.0,9.01,8.99,9.0,48800.0,9.0,9.01,8.99,9.0,48800.0
2013-06-24 13:10:00,8.99,9.04,8.99,9.03,100400.0,8.99,9.04,8.99,9.03,100400.0
2013-06-24 13:15:00,9.03,9.05,9.01,9.05,75900.0,9.03,9.05,9.01,9.05,75900.0
2013-06-24 13:20:00,9.05,9.06,9.04,9.06,83900.0,9.05,9.06,9.04,9.06,83900.0
2013-06-24 13:25:00,9.05,9.05,9.02,9.03,100000.0,9.05,9.05,9.02,9.03,100000.0
2013-06-24 13:30:00,9.04,9.06,9.03,9.04,86900.0,9.04,9.06,9.03,9.04,86900.0
2013-06-24 13:35:00,9.04,9.06,9.04,9.06,24600.0,9.04,9.06,9.04,9.06,24600.0
2013-06-24 13:40:00,9.05,9.07,9.05,9.06,82900.0,9.05,9.07,9.05,9.06,82900.0
2013-06-24 13:45:00,9.07,9.07,9.05,9.06,71200.0,9.07,9.07,9.05,9.06,71200.0
2013-06-24 13:50:00,9.05,9.05,9.03,9.04,59800.0,9.05,9.05,9.03,9.04,59800.0
2013-06-24 13:55:00,9.04,9.06,9.04,9.06,43900.0,9.04,9.06,9.04,9.06,43900.0
2013-06-24 14:00:00,9.06,9.08,9.04,9.07,146700.0,9.06,9.08,9.04,9.07,146700.0
2013-06-24 14:05:00,9.07,9.13,9.07,9.13,277300.0,9.07,9.13,9.07,9.13,277300.0
2013-06-24 14:10:00,9.12,9.13,9.1,9.11,129400.0,9.12,9.13,9.1,9.11,129400.0
2013-06-24 14:15:00,9.11,9.12,9.1,9.11,58600.0,9.11,9.12,9.1,9.11,58600.0
2013-06-24 14:20:00,9.12,9.14,9.12,9.12,158500.0,9.12,9.14,9.12,9.12,158500.0
2013-06-24 14:25:00,9.13,9.14,9.12,9.13,178500.0,9.13,9.14,9.12,9.13,178500.0
2013-06-24 14:30:00,9.12,9.16,9.12,9.14,259000.0,9.12,9.16,9.12,9.14,259000.0
2013-06-24 14:35:00,9.13,9.15,9.12,9.14,112500.0,9.13,9.15,9.12,9.14,112500.0
2013-06-24 14:40:00,9.14,9.15,9.11,9.13,175500.0,9.14,9.15,9.11,9.13,175500.0
2013-06-24 14:45:00,9.13,9.13,9.11,9.12,96200.0,9.13,9.13,9.11,9.12,96200.0
2013-06-24 14:50:00,9.12,9.13,9.1,9.11,144000.0,9.12,9.13,9.1,9.11,144000.0
2013-06-24 14:55:00,9.11,9.14,9.1,9.14,379400.0,9.11,9.14,9.1,9.14,379400.0
2013-06-24 15:00:00,9.14,9.19,9.12,9.17,1503200.0,9.14,9.19,9.12,9.17,1503200.0
2013-06-24 15:05:00,9.17,9.19,9.17,9.18,331600.0,9.17,9.19,9.17,9.18,331600.0
2013-06-24 15:10:00,9.17,9.21,9.17,9.2,308200.0,9.17,9.21,9.17,9.2,308200.0
2013-06-24 15:15:00,9.21,9.23,9.18,9.19,762600.0,9.21,9.23,9.18,9.19,762600.0
2013-06-24 15:20:00,9.19,9.21,9.17,9.21,678800.0,9.19,9.21,9.17,9.21,678800.0
2013-06-24 15:25:00,9.21,9.23,9.17,9.18,443300.0,9.21,9.23,9.17,9.18,443300.0
2013-06-24 15:30:00,9.18,9.2,9.17,9.19,86400.0,9.18,9.2,9.17,9.19,86400.0
2013-06-24 15:35:00,9.19,9.2,9.18,9.19,228500.0,9.19,9.2,9.18,9.19,228500.0
2013-06-24 15:40:00,9.2,9.21,9.19,9.21,232700.0,9.2,9.21,9.19,9.21,232700.0
2013-06-24 15:45:00,9.2,9.22,9.18,9.19,875600.0,9.2,9.22,9.18,9.19,875600.0
2013-06-24 15:50:00,9.19,9.21,9.17,9.2,573900.0,9.19,9.21,9.17,9.2,573900.0
2013-06-24 15:55:00,9.2,9.22,9.19,9.22,2022700.0,9.2,9.22,9.19,9.22,2022700.0
2013-06-25 09:30:00,9.32,9.38,9.29,9.37,798300.0,9.32,9.38,9.29,9.37,798300.0
2013-06-25 09:35:00,9.36,9.41,9.36,9.4,427300.0,9.36,9.41,9.36,9.4,427300.0
2013-06-25 09:40:00,9.4,9.41,9.38,9.39,558900.0,9.4,9.41,9.38,9.39,558900.0
2013-06-25 09:45:00,9.39,9.4,9.35,9.37,539300.0,9.39,9.4,9.35,9.37,539300.0
2013-06-25 09:50:00,9.37,9.4,9.33,9.33,2709000.0,9.37,9.4,9.33,9.33,2709000.0
2013-06-25 09:55:00,9.33,9.34,9.3,9.32,921800.0,9.33,9.34,9.3,9.32,921800.0
2013-06-25 10:00:00,9.31,9.33,9.3,9.32,1299700.0,9.31,9.33,9.3,9.32,1299700.0
2013-06-25 10:05:00,9.32,9.38,9.32,9.36,1094700.0,9.32,9.38,9.32,9.36,1094700.0
2013-06-25 10:10:00,9.37,9.37,9.28,9.28,644300.0,9.37,9.37,9.28,9.28,644300.0
2013-06-25 10:15:00,9.28,9.28,9.19,9.2,435300.0,9.28,9.28,9.19,9.2,435300.0
2013-06-25 10:20:00,9.19,9.23,9.19,9.21,248000.0,9.19,9.23,9.19,9.21,248000.0
2013-06-25 10:25:00,9.21,9.22,9.12,9.12,369800.0,9.21,9.22,9.12,9.12,369800.0
2013-06-25 10:30:00,9.12,9.12,9.04,9.09,378900.0,9.12,9.12,9.04,9.09,378900.0
2013-06-25 10:35:00,9.09,9.18,9.09,9.17,480300.0,9.09,9.18,9.09,9.17,480300.0
2013-06-25 10:40:00,9.16,9.16,9.07,9.07,439600.0,9.16,9.16,9.07,9.07,439600.0
2013-06-25 10:45:00,9.08,9.11,9.06,9.11,279700.0,9.08,9.11,9.06,9.11,279700.0
2013-06-25 10:50:00,9.11,9.12,9.11,9.12,23700.0,9.11,9.12,9.11,9.12,23700.0
2013-06-25 10:55:00,9.12,9.17,9.12,9.17,242500.0,9.12,9.17,9.12,9.17,242500.0
2013-06-25 11:00:00,9.17,9.2,9.16,9.2,135300.0,9.17,9.2,9.16,9.2,135300.0
2013-06-25 11:05:00,9.19,9.21,9.19,9.21,101600.0,9.19,9.21,9.19,9.21,101600.0
2013-06-25 11:10:00,9.21,9.21,9.15,9.17,379300.0,9.21,9.21,9.15,9.17,379300.0
2013-06-25 11:15:00,9.17,9.17,9.13,9.16,227200.0,9.17,9.17,9.13,9.16,227200.0
2013-06-25 11:20:00,9.16,9.16,9.15,9.15,28700.0,9.16,9.16,9.15,9.15,28700.0
2013-06-25 11:25:00,9.15,9.15,9.12,9.14,132800.0,9.15,9.15,9.12,9.14,132800.0
2013-06-25 11:30:00,9.14,9.15,9.13,9.14,80800.0,9.14,9.15,9.13,9.14,80800.0
2013-06-25 11:35:00,9.14,9.15,9.14,9.14,118300.0,9.14,9.15,9.14,9.14,118300.0
2013-06-25 11:40:00,9.14,9.16,9.1,9.1,192200.0,9.14,9.16,9.1,9.1,192200.0
2013-06-25 11:45:00,9.1,9.11,9.07,9.09,810800.0,9.1,9.11,9.07,9.09,810800.0
2013-06-25 11:50:00,9.09,9.12,9.09,9.12,232700.0,9.09,9.12,9.09,9.12,232700.0
2013-06-25 11:55:00,9.12,9.13,9.11,9.12,58700.0,9.12,9.13,9.11,9.12,58700.0
2013-06-25 12:00:00,9.12,9.12,9.11,9.12,128400.0,9.12,9.12,9.11,9.12,128400.0
2013-06-25 12:05:00,9.12,9.12,9.11,9.11,23600.0,9.12,9.12,9.11,9.11,23600.0
2013-06-25 12:10:00,9.12,9.12,9.11,9.12,27000.0,9.12,9.12,9.11,9.12,27000.0
2013-06-25 12:15:00,9.12,9.13,9.11,9.13,45300.0,9.12,9.13,9.11,9.13,45300.0
2013-06-25 12:20:00,9.13,9.14,9.12,9.14,131800.0,9.13,9.14,9.12,9.14,131800.0
2013-06-25 12:25:00,9.14,9.14,9.11,9.12,1050700.0,9.14,9.14,9.11,9.12,1050700.0
2013-06-25 12:30:00,9.12,9.17,9.12,9.15,510600.0,9.12,9.17,9.12,9.15,510600.0
2013-06-25 12:35:00,9.15,9.17,9.15,9.15,124500.0,9.15,9.17,9.15,9.15,124500.0
2013-06-25 12:40:00,9.15,9.16,9.14,9.15,46400.0,9.15,9.16,9.14,9.15,46400.0
2013-06-25 12:45:00,9.15,9.16,9.15,9.15,13500.0,9.15,9.16,9.15,9.15,13500.0
2013-06-25 12:50:00,9.15,9.16,9.15,9.16,17200.0,9.15,9.16,9.15,9.16,17200.0
2013-06-25 12:55:00,9.16,9.16,9.14,9.14,334500.0,9.16,9.16,9.14,9.14,334500.0
2013-06-25 13:00:00,9.14,9.15,9.14,9.14,24300.0,9.14,9.15,9.14,9.14,24300.0
2013-06-25 13:05:00,9.14,9.15,9.13,9.13,186400.0,9.14,9.15,9.13,9.13,186400.0
2013-06-25 13:10:00,9.13,9.15,9.13,9.14,66000.0,9.13,9.15,9.13,9.14,66000.0
2013-06-25 13:15:00,9.14,9.14,9.12,9.13,64300.0,9.14,9.14,9.12,9.13,64300.0
2013-06-25 13:20:00,9.13,9.13,9.11,9.12,127300.0,9.13,9.13,9.11,9.12,127300.0
2013-06-25 13:25:00,9.12,9.13,9.11,9.12,39700.0,9.12,9.13,9.11,9.12,39700.0
2013-06-25 13:30:00,9.13,9.13,9.1,9.1,60100.0,9.13,9.13,9.1,9.1,60100.0
2013-06-25 13:35:00,9.1,9.11,9.1,9.1,22000.0,9.1,9.11,9.1,9.1,22000.0
2013-06-25 13:40:00,9.1,9.13,9.1,9.13,59000.0,9.1,9.13,9.1,9.13,59000.0
2013-06-25 13:45:00,9.13,9.13,9.12,9.13,20300.0,9.13,9.13,9.12,9.13,20300.0
2013-06-25 13:50:00,9.13,9.13,9.12,9.12,33300.0,9.13,9.13,9.12,9.12,33300.0
2013-06-25 13:55:00,9.13,9.13,9.11,9.12,101200.0,9.13,9.13,9.11,9.12,101200.0
2013-06-25 14:00:00,9.12,9.14,9.11,9.13,65700.0,9.12,9.14,9.11,9.13,65700.0
2013-06-25 14:05:00,9.13,9.14,9.13,9.13,41900.0,9.13,9.14,9.13,9.13,41900.0
2013-06-25 14:10:00,9.13,9.14,9.13,9.14,73200.0,9.13,9.14,9.13,9.14,73200.0
2013-06-25 14:15:00,9.14,9.17,9.13,9.16,175000.0,9.14,9.17,9.13,9.16,175000.0
2013-06-25 14:20:00,9.16,9.16,9.11,9.13,209600.0,9.16,9.16,9.11,9.13,209600.0
2013-06-25 14:25:00,9.13,9.14,9.13,9.13,57600.0,9.13,9.14,9.13,9.13,57600.0
2013-06-25 14:30:00,9.14,9.16,9.13,9.16,76000.0,9.14,9.16,9.13,9.16,76000.0
2013-06-25 14:35:00,9.16,9.19,9.16,9.18,147800.0,9.16,9.19,9.16,9.18,147800.0
2013-06-25 14:40:00,9.18,9.18,9.17,9.17,59600.0,9.18,9.18,9.17,9.17,59600.0
2013-06-25 14:45:00,9.17,9.17,9.15,9.16,63400.0,9.17,9.17,9.15,9.16,63400.0
2013-06-25 14:50:00,9.16,9.16,9.14,9.14,143300.0,9.16,9.16,9.14,9.14,143300.0
2013-06-25 14:55:00,9.14,9.15,9.13,9.13,56500.0,9.14,9.15,9.13,9.13,56500.0
2013-06-25 15:00:00,9.13,9.15,9.13,9.14,72600.0,9.13,9.15,9.13,9.14,72600.0
2013-06-25 15:05:00,9.14,9.15,9.13,9.14,101700.0,9.14,9.15,9.13,9.14,101700.0
2013-06-25 15:10:00,9.14,9.15,9.12,9.13,162300.0,9.14,9.15,9.12,9.13,162300.0
2013-06-25 15:15:00,9.13,9.13,9.1,9.12,386600.0,9.13,9.13,9.1,9.12,386600.0
2013-06-25 15:20:00,9.12,9.14,9.11,9.13,262700.0,9.12,9.14,9.11,9.13,262700.0
2013-06-25 15:25:00,9.13,9.14,9.12,9.13,176000.0,9.13,9.14,9.12,9.13,176000.0
2013-06-25 15:30:00,9.12,9.13,9.12,9.13,1303900.0,9.12,9.13,9.12,9.13,1303900.0
2013-06-25 15:35:00,9.13,9.14,9.12,9.12,237900.0,9.13,9.14,9.12,9.12,237900.0
2013-06-25 15:40:00,9.13,9.13,9.1,9.11,303700.0,9.13,9.13,9.1,9.11,303700.0
2013-06-25 15:45:00,9.11,9.11,9.08,9.1,490500.0,9.11,9.11,9.08,9.1,490500.0
2013-06-25 15:50:00,9.09,9.11,9.08,9.11,1823600.0,9.09,9.11,9.08,9.11,1823600.0
2013-06-25 15:55:00,9.1,9.11,9.02,9.03,2835700.0,9.1,9.11,9.02,9.03,2835700.0
2013-06-26 09:30:00,9.13,9.17,9.12,9.14,421500.0,9.13,9.17,9.12,9.14,421500.0
2013-06-26 09:35:00,9.14,9.16,9.12,9.14,101300.0,9.14,9.16,9.12,9.14,101300.0
2013-06-26 09:40:00,9.14,9.15,9.13,9.15,115100.0,9.14,9.15,9.13,9.15,115100.0
2013-06-26 09:45:00,9.15,9.16,9.14,9.15,223400.0,9.15,9.16,9.14,9.15,223400.0
2013-06-26 09:50:00,9.16,9.16,9.15,9.15,61100.0,9.16,9.16,9.15,9.15,61100.0
2013-06-26 09:55:00,9.16,9.19,9.15,9.19,242400.0,9.16,9.19,9.15,9.19,242400.0
2013-06-26 10:00:00,9.19,9.21,9.17,9.18,436100.0,9.19,9.21,9.17,9.18,436100.0
2013-06-26 10:05:00,9.18,9.19,9.15,9.15,750700.0,9.18,9.19,9.15,9.15,750700.0
2013-06-26 10:10:00,9.16,9.16,9.15,9.15,67800.0,9.16,9.16,9.15,9.15,67800.0
2013-06-26 10:15:00,9.16,9.16,9.12,9.14,80700.0,9.16,9.16,9.12,9.14,80700.0
2013-06-26 10:20:00,9.14,9.16,9.13,9.16,110900.0,9.14,9.16,9.13,9.16,110900.0
2013-06-26 10:25:00,9.16,9.16,9.12,9.12,57900.0,9.16,9.16,9.12,9.12,57900.0
2013-06-26 10:30:00,9.12,9.14,9.11,9.13,140400.0,9.12,9.14,9.11,9.13,140400.0
2013-06-26 10:35:00,9.13,9.17,9.13,9.16,345100.0,9.13,9.17,9.13,9.16,345100.0
2013-06-26 10:40:00,9.15,9.18,9.15,9.16,342000.0,9.15,9.18,9.15,9.16,342000.0
2013-06-26 10:45:00,9.16,9.16,9.15,9.16,14900.0,9.16,9.16,9.15,9.16,14900.0
2013-06-26 10:50:00,9.16,9.16,9.15,9.15,29700.0,9.16,9.16,9.15,9.15,29700.0
2013-06-26 10:55:00,9.16,9.16,9.14,9.14,60500.0,9.16,9.16,9.14,9.14,60500.0
2013-06-26 11:00:00,9.14,9.14,9.13,9.13,33000.0,9.14,9.14,9.13,9.13,33000.0
2013-06-26 11:05:00,9.13,9.14,9.11,9.13,111800.0,9.13,9.14,9.11,9.13,111800.0
2013-06-26 11:10:00,9.13,9.14,9.13,9.14,47300.0,9.13,9.14,9.13,9.14,47300.0
2013-06-26 11:15:00,9.14,9.16,9.14,9.14,218500.0,9.14,9.16,9.14,9.14,218500.0
2013-06-26 11:20:00,9.14,9.15,9.13,9.14,621800.0,9.14,9.15,9.13,9.14,621800.0
2013-06-26 11:25:00,9.14,9.14,9.13,9.14,21900.0,9.14,9.14,9.13,9.14,21900.0
2013-06-26 11:30:00,9.13,9.16,9.13,9.14,286200.0,9.13,9.16,9.13,9.14,286200.0
2013-06-26 11:35:00,9.14,9.17,9.14,9.17,781500.0,9.14,9.17,9.14,9.17,781500.0
2013-06-26 11:40:00,9.17,9.21,9.17,9.18,388400.0,9.17,9.21,9.17,9.18,388400.0
2013-06-26 11:45:00,9.18,9.21,9.17,9.18,244700.0,9.18,9.21,9.17,9.18,244700.0
2013-06-26 11:50:00,9.19,9.21,9.18,9.21,215300.0,9.19,9.21,9.18,9.21,215300.0
2013-06-26 11:55:00,9.21,9.23,9.2,9.21,312300.0,9.21,9.23,9.2,9.21,312300.0
2013-06-26 12:00:00,9.2,9.22,9.19,9.22,114900.0,9.2,9.22,9.19,9.22,114900.0
2013-06-26 12:05:00,9.22,9.22,9.21,9.21,133900.0,9.22,9.22,9.21,9.21,133900.0
2013-06-26 12:10:00,9.21,9.22,9.2,9.22,60200.0,9.21,9.22,9.2,9.22,60200.0
2013-06-26 12:15:00,9.22,9.25,9.21,9.25,94500.0,9.22,9.25,9.21,9.25,94500.0
2013-06-26 12:20:00,9.25,9.27,9.24,9.25,597400.0,9.25,9.27,9.24,9.25,597400.0
2013-06-26 12:25:00,9.25,9.25,9.24,9.24,20700.0,9.25,9.25,9.24,9.24,20700.0
2013-06-26 12:30:00,9.25,9.25,9.24,9.25,19600.0,9.25,9.25,9.24,9.25,19600.0
2013-06-26 12:35:00,9.24,9.27,9.24,9.27,156200.0,9.24,9.27,9.24,9.27,156200.0
2013-06-26 12:40:00,9.27,9.31,9.27,9.27,446000.0,9.27,9.31,9.27,9.27,446000.0
2013-06-26 12:45:00,9.28,9.28,9.24,9.25,110900.0,9.28,9.28,9.24,9.25,110900.0
2013-06-26 12:50:00,9.25,9.26,9.24,9.25,56500.0,9.25,9.26,9.24,9.25,56500.0
2013-06-26 12:55:00,9.25,9.26,9.24,9.25,126600.0,9.25,9.26,9.24,9.25,126600.0
2013-06-26 13:00:00,9.25,9.28,9.25,9.27,177400.0,9.25,9.28,9.25,9.27,177400.0
2013-06-26 13:05:00,9.27,9.32,9.27,9.29,558300.0,9.27,9.32,9.27,9.29,558300.0
2013-06-26 13:10:00,9.3,9.33,9.29,9.33,774200.0,9.3,9.33,9.29,9.33,774200.0
2013-06-26 13:15:00,9.33,9.33,9.29,9.3,457600.0,9.33,9.33,9.29,9.3,457600.0
2013-06-26 13:20:00,9.3,9.31,9.29,9.3,187400.0,9.3,9.31,9.29,9.3,187400.0
2013-06-26 13:25:00,9.29,9.3,9.29,9.3,79300.0,9.29,9.3,9.29,9.3,79300.0
2013-06-26 13:30:00,9.3,9.31,9.29,9.29,101800.0,9.3,9.31,9.29,9.29,101800.0
2013-06-26 13:35:00,9.3,9.3,9.29,9.29,17200.0,9.3,9.3,9.29,9.29,17200.0
2013-06-26 13:40:00,9.3,9.3,9.28,9.29,105600.0,9.3,9.3,9.28,9.29,105600.0
2013-06-26 13:45:00,9.29,9.3,9.29,9.29,70500.0,9.29,9.3,9.29,9.29,70500.0
2013-06-26 13:50:00,9.29,9.31,9.29,9.3,115500.0,9.29,9.31,9.29,9.3,115500.0
2013-06-26 13:55:00,9.3,9.31,9.3,9.31,63400.0,9.3,9.31,9.3,9.31,63400.0
2013-06-26 14:00:00,9.31,9.32,9.3,9.31,147800.0,9.31,9.32,9.3,9.31,147800.0
2013-06-26 14:05:00,9.31,9.32,9.3,9.3,144500.0,9.31,9.32,9.3,9.3,144500.0
2013-06-26 14:10:00,9.3,9.31,9.3,9.3,393300.0,9.3,9.31,9.3,9.3,393300.0
2013-06-26 14:15:00,9.3,9.31,9.3,9.3,74300.0,9.3,9.31,9.3,9.3,74300.0
2013-06-26 14:20:00,9.3,9.31,9.3,9.31,340200.0,9.3,9.31,9.3,9.31,340200.0
2013-06-26 14:25:00,9.3,9.31,9.3,9.3,658400.0,9.3,9.31,9.3,9.3,658400.0
2013-06-26 14:30:00,9.3,9.32,9.3,9.32,2155400.0,9.3,9.32,9.3,9.32,2155400.0
2013-06-26 14:35:00,9.31,9.35,9.31,9.35,2648700.0,9.31,9.35,9.31,9.35,2648700.0
2013-06-26 14:40:00,9.35,9.36,9.34,9.36,831000.0,9.35,9.36,9.34,9.36,831000.0
2013-06-26 14:45:00,9.36,9.36,9.32,9.32,631100.0,9.36,9.36,9.32,9.32,631100.0
2013-06-26 14:50:00,9.32,9.33,9.3,9.3,305800.0,9.32,9.33,9.3,9.3,305800.0
2013-06-26 14:55:00,9.3,9.32,9.3,9.31,165000.0,9.3,9.32,9.3,9.31,165000.0
2013-06-26 15:00:00,9.31,9.32,9.3,9.32,219600.0,9.31,9.32,9.3,9.32,219600.0
2013-06-26 15:05:00,9.31,9.33,9.31,9.31,309000.0,9.31,9.33,9.31,9.31,309000.0
2013-06-26 15:10:00,9.31,9.32,9.3,9.3,76700.0,9.31,9.32,9.3,9.3,76700.0
2013-06-26 15:15:00,9.31,9.31,9.3,9.3,42400.0,9.31,9.31,9.3,9.3,42400.0
2013-06-26 15:20:00,9.3,9.31,9.29,9.31,336600.0,9.3,9.31,9.29,9.31,336600.0
2013-06-26 15:25:00,9.3,9.31,9.28,9.31,977700.0,9.3,9.31,9.28,9.31,977700.0
2013-06-26 15:30:00,9.3,9.31,9.28,9.28,1327500.0,9.3,9.31,9.28,9.28,1327500.0
2013-06-26 15:35:00,9.28,9.29,9.26,9.26,308100.0,9.28,9.29,9.26,9.26,308100.0
2013-06-26 15:40:00,9.27,9.27,9.23,9.23,253000.0,9.27,9.27,9.23,9.23,253000.0
2013-06-26 15:45:00,9.24,9.27,9.23,9.27,744600.0,9.24,9.27,9.23,9.27,744600.0
2013-06-26 15:50:00,9.26,9.29,9.26,9.29,536900.0,9.26,9.29,9.26,9.29,536900.0
2013-06-26 15:55:00,9.28,9.29,9.24,9.24,1871100.0,9.28,9.29,9.24,9.24,1871100.0
2013-06-27 09:30:00,9.38,9.44,9.37,9.41,747600.0,9.38,9.44,9.37,9.41,747600.0
2013-06-27 09:35:00,9.41,9.45,9.38,9.38,252900.0,9.41,9.45,9.38,9.38,252900.0
2013-06-27 09:40:00,9.38,9.41,9.36,9.36,160500.0,9.38,9.41,9.36,9.36,160500.0
2013-06-27 09:45:00,9.37,9.39,9.35,9.36,174600.0,9.37,9.39,9.35,9.36,174600.0
2013-06-27 09:50:00,9.36,9.39,9.34,9.39,183600.0,9.36,9.39,9.34,9.39,183600.0
2013-06-27 09:55:00,9.39,9.4,9.38,9.38,72300.0,9.39,9.4,9.38,9.38,72300.0
2013-06-27 10:00:00,9.38,9.39,9.31,9.33,184600.0,9.38,9.39,9.31,9.33,184600.0
2013-06-27 10:05:00,9.32,9.36,9.3,9.3,795000.0,9.32,9.36,9.3,9.3,795000.0
2013-06-27 10:10:00,9.3,9.31,9.28,9.29,167900.0,9.3,9.31,9.28,9.29,167900.0
2013-06-27 10:15:00,9.29,9.31,9.28,9.29,297000.0,9.29,9.31,9.28,9.29,297000.0
2013-06-27 10:20:00,9.3,9.3,9.29,9.29,25700.0,9.3,9.3,9.29,9.29,25700.0
2013-06-27 10:25:00,9.3,9.3,9.29,9.29,116800.0,9.3,9.3,9.29,9.29,116800.0
2013-06-27 10:30:00,9.3,9.35,9.29,9.33,262400.0,9.3,9.35,9.29,9.33,262400.0
2013-06-27 10:35:00,9.33,9.33,9.32,9.33,85700.0,9.33,9.33,9.32,9.33,85700.0
2013-06-27 10:40:00,9.33,9.34,9.29,9.29,525900.0,9.33,9.34,9.29,9.29,525900.0
2013-06-27 10:45:00,9.29,9.29,9.27,9.28,84600.0,9.29,9.29,9.27,9.28,84600.0
2013-06-27 10:50:00,9.28,9.3,9.27,9.28,217700.0,9.28,9.3,9.27,9.28,217700.0
2013-06-27 10:55:00,9.29,9.29,9.23,9.24,570500.0,9.29,9.29,9.23,9.24,570500.0
2013-06-27 11:00:00,9.24,9.29,9.24,9.29,178500.0,9.24,9.29,9.24,9.29,178500.0
2013-06-27 11:05:00,9.29,9.29,9.25,9.25,130400.0,9.29,9.29,9.25,9.25,130400.0
2013-06-27 11:10:00,9.25,9.26,9.24,9.24,132700.0,9.25,9.26,9.24,9.24,132700.0
2013-06-27 11:15:00,9.24,9.26,9.24,9.26,65600.0,9.24,9.26,9.24,9.26,65600.0
2013-06-27 11:20:00,9.26,9.26,9.22,9.22,158700.0,9.26,9.26,9.22,9.22,158700.0
2013-06-27 11:25:00,9.22,9.22,9.21,9.21,210100.0,9.22,9.22,9.21,9.21,210100.0
2013-06-27 11:30:00,9.21,9.25,9.21,9.23,112900.0,9.21,9.25,9.21,9.23,112900.0
2013-06-27 11:35:00,9.24,9.24,9.23,9.23,58600.0,9.24,9.24,9.23,9.23,58600.0
2013-06-27 11:40:00,9.24,9.25,9.23,9.25,62300.0,9.24,9.25,9.23,9.25,62300.0
2013-06-27 11:45:00,9.25,9.25,9.24,9.24,27400.0,9.25,9.25,9.24,9.24,27400.0
2013-06-27 11:50:00,9.25,9.25,9.24,9.24,25000.0,9.25,9.25,9.24,9.24,25000.0
2013-06-27 11:55:00,9.24,9.25,9.24,9.25,175900.0,9.24,9.25,9.24,9.25,175900.0
2013-06-27 12:00:00,9.25,9.28,9.24,9.28,320100.0,9.25,9.28,9.24,9.28,320100.0
2013-06-27 12:05:00,9.28,9.3,9.27,9.29,468800.0,9.28,9.3,9.27,9.29,468800.0
2013-06-27 12:10:00,9.3,9.32,9.29,9.3,408800.0,9.3,9.32,9.29,9.3,408800.0
2013-06-27 12:15:00,9.3,9.31,9.26,9.27,699300.0,9.3,9.31,9.26,9.27,699300.0
2013-06-27 12:20:00,9.27,9.27,9.23,9.23,102600.0,9.27,9.27,9.23,9.23,102600.0
2013-06-27 12:25:00,9.23,9.24,9.22,9.23,23400.0,9.23,9.24,9.22,9.23,23400.0
2013-06-27 12:30:00,9.23,9.25,9.22,9.25,48200.0,9.23,9.25,9.22,9.25,48200.0
2013-06-27 12:35:00,9.25,9.25,9.24,9.25,25100.0,9.25,9.25,9.24,9.25,25100.0
2013-06-27 12:40:00,9.25,9.28,9.24,9.28,158300.0,9.25,9.28,9.24,9.28,158300.0
2013-06-27 12:45:00,9.28,9.29,9.27,9.29,66800.0,9.28,9.29,9.27,9.29,66800.0
2013-06-27 12:50:00,9.29,9.3,9.28,9.29,92500.0,9.29,9.3,9.28,9.29,92500.0
2013-06-27 12:55:00,9.29,9.3,9.27,9.28,158600.0,9.29,9.3,9.27,9.28,158600.0
2013-06-27 13:00:00,9.28,9.29,9.26,9.28,179700.0,9.28,9.29,9.26,9.28,179700.0
2013-06-27 13:05:00,9.29,9.29,9.27,9.28,66800.0,9.29,9.29,9.27,9.28,66800.0
2013-06-27 13:10:00,9.28,9.29,9.27,9.28,103700.0,9.28,9.29,9.27,9.28,103700.0
2013-06-27 13:15:00,9.28,9.28,9.27,9.28,29600.0,9.28,9.28,9.27,9.28,29600.0
2013-06-27 13:20:00,9.28,9.28,9.27,9.28,19400.0,9.28,9.28,9.27,9.28,19400.0
2013-06-27 13:25:00,9.28,9.29,9.28,9.29,44800.0,9.28,9.29,9.28,9.29,44800.0
2013-06-27 13:30:00,9.29,9.29,9.28,9.29,60000.0,9.29,9.29,9.28,9.29,60000.0
2013-06-27 13:35:00,9.29,9.29,9.28,9.28,62100.0,9.29,9.29,9.28,9.28,62100.0
2013-06-27 13:40:00,9.29,9.29,9.27,9.27,89500.0,9.29,9.29,9.27,9.27,89500.0
2013-06-27 13:45:00,9.27,9.28,9.27,9.28,40300.0,9.27,9.28,9.27,9.28,40300.0
2013-06-27 13:50:00,9.28,9.28,9.27,9.27,15800.0,9.28,9.28,9.27,9.27,15800.0
2013-06-27 13:55:00,9.27,9.28,9.24,9.25,343300.0,9.27,9.28,9.24,9.25,343300.0
2013-06-27 14:00:00,9.25,9.27,9.25,9.27,153900.0,9.25,9.27,9.25,9.27,153900.0
2013-06-27 14:05:00,9.27,9.27,9.26,9.27,30400.0,9.27,9.27,9.26,9.27,30400.0
2013-06-27 14:10:00,9.27,9.27,9.26,9.26,19100.0,9.27,9.27,9.26,9.26,19100.0
2013-06-27 14:15:00,9.27,9.27,9.26,9.26,22700.0,9.27,9.27,9.26,9.26,22700.0
2013-06-27 14:20:00,9.27,9.27,9.26,9.26,41100.0,9.27,9.27,9.26,9.26,41100.0
2013-06-27 14:25:00,9.26,9.27,9.26,9.26,25000.0,9.26,9.27,9.26,9.26,25000.0
2013-06-27 14:30:00,9.27,9.27,9.26,9.26,33800.0,9.27,9.27,9.26,9.26,33800.0
2013-06-27 14:35:00,9.26,9.27,9.24,9.25,153300.0,9.26,9.27,9.24,9.25,153300.0
2013-06-27 14:40:00,9.25,9.26,9.24,9.25,253300.0,9.25,9.26,9.24,9.25,253300.0
2013-06-27 14:45:00,9.25,9.25,9.22,9.24,322400.0,9.25,9.25,9.22,9.24,322400.0
2013-06-27 14:50:00,9.24,9.24,9.23,9.24,14100.0,9.24,9.24,9.23,9.24,14100.0
2013-06-27 14:55:00,9.24,9.24,9.23,9.24,27100.0,9.24,9.24,9.23,9.24,27100.0
2013-06-27 15:00:00,9.24,9.24,9.23,9.24,90600.0,9.24,9.24,9.23,9.24,90600.0
2013-06-27 15:05:00,9.24,9.24,9.2,9.2,199000.0,9.24,9.24,9.2,9.2,199000.0
2013-06-27 15:10:00,9.2,9.22,9.19,9.22,541600.0,9.2,9.22,9.19,9.22,541600.0
2013-06-27 15:15:00,9.22,9.23,9.22,9.23,23700.0,9.22,9.23,9.22,9.23,23700.0
2013-06-27 15:20:00,9.23,9.24,9.22,9.24,73300.0,9.23,9.24,9.22,9.24,73300.0
2013-06-27 15:25:00,9.23,9.25,9.23,9.24,73000.0,9.23,9.25,9.23,9.24,73000.0
2013-06-27 15:30:00,9.24,9.25,9.22,9.22,332000.0,9.24,9.25,9.22,9.22,332000.0
2013-06-27 15:35:00,9.22,9.24,9.21,9.24,194800.0,9.22,9.24,9.21,9.24,194800.0
2013-06-27 15:40:00,9.24,9.24,9.22,9.22,194600.0,9.24,9.24,9.22,9.22,194600.0
2013-06-27 15:45:00,9.22,9.24,9.22,9.22,119300.0,9.22,9.24,9.22,9.22,119300.0
2013-06-27 15:50:00,9.23,9.23,9.22,9.23,193700.0,9.23,9.23,9.22,9.23,193700.0
2013-06-27 15:55:00,9.23,9.23,9.22,9.23,775100.0,9.23,9.23,9.22,9.23,775100.0
2013-06-28 09:30:00,9.21,9.29,9.21,9.29,627000.0,9.21,9.29,9.21,9.29,627000.0
2013-06-28 09:35:00,9.28,9.34,9.28,9.32,609000.0,9.28,9.34,9.28,9.32,609000.0
2013-06-28 09:40:00,9.33,9.38,9.32,9.34,722000.0,9.33,9.38,9.32,9.34,722000.0
2013-06-28 09:45:00,9.34,9.38,9.33,9.35,342000.0,9.34,9.38,9.33,9.35,342000.0
2013-06-28 09:50:00,9.35,9.35,9.29,9.3,610300.0,9.35,9.35,9.29,9.3,610300.0
2013-06-28 09:55:00,9.3,9.32,9.3,9.31,237500.0,9.3,9.32,9.3,9.31,237500.0
2013-06-28 10:00:00,9.32,9.35,9.29,9.3,649900.0,9.32,9.35,9.29,9.3,649900.0
2013-06-28 10:05:00,9.3,9.3,9.25,9.3,438700.0,9.3,9.3,9.25,9.3,438700.0
2013-06-28 10:10:00,9.3,9.31,9.29,9.31,462500.0,9.3,9.31,9.29,9.31,462500.0
2013-06-28 10:15:00,9.31,9.35,9.3,9.35,1703700.0,9.31,9.35,9.3,9.35,1703700.0
2013-06-28 10:20:00,9.35,9.35,9.33,9.35,335000.0,9.35,9.35,9.33,9.35,335000.0
2013-06-28 10:25:00,9.34,9.35,9.34,9.35,51600.0,9.34,9.35,9.34,9.35,51600.0
2013-06-28 10:30:00,9.35,9.37,9.34,9.34,981400.0,9.35,9.37,9.34,9.34,981400.0
2013-06-28 10:35:00,9.35,9.37,9.34,9.37,292400.0,9.35,9.37,9.34,9.37,292400.0
2013-06-28 10:40:00,9.37,9.38,9.36,9.36,301600.0,9.37,9.38,9.36,9.36,301600.0
2013-06-28 10:45:00,9.37,9.37,9.33,9.34,364000.0,9.37,9.37,9.33,9.34,364000.0
2013-06-28 10:50:00,9.33,9.35,9.33,9.35,255100.0,9.33,9.35,9.33,9.35,255100.0
2013-06-28 10:55:00,9.35,9.39,9.35,9.39,172400.0,9.35,9.39,9.35,9.39,172400.0
2013-06-28 11:00:00,9.38,9.4,9.38,9.4,531600.0,9.38,9.4,9.38,9.4,531600.0
2013-06-28 11:05:00,9.4,9.4,9.37,9.38,246000.0,9.4,9.4,9.37,9.38,246000.0
2013-06-28 11:10:00,9.38,9.38,9.36,9.37,59400.0,9.38,9.38,9.36,9.37,59400.0
2013-06-28 11:15:00,9.37,9.37,9.34,9.34,66700.0,9.37,9.37,9.34,9.34,66700.0
2013-06-28 11:20:00,9.35,9.37,9.34,9.36,463200.0,9.35,9.37,9.34,9.36,463200.0
2013-06-28 11:25:00,9.37,9.37,9.34,9.35,134400.0,9.37,9.37,9.34,9.35,134400.0
2013-06-28 11:30:00,9.35,9.35,9.32,9.33,172500.0,9.35,9.35,9.32,9.33,172500.0
2013-06-28 11:35:00,9.33,9.33,9.31,9.33,78200.0,9.33,9.33,9.31,9.33,78200.0
2013-06-28 11:40:00,9.32,9.33,9.29,9.3,83200.0,9.32,9.33,9.29,9.3,83200.0
2013-06-28 11:45:00,9.3,9.31,9.29,9.3,163300.0,9.3,9.31,9.29,9.3,163300.0
2013-06-28 11:50:00,9.31,9.32,9.3,9.32,142900.0,9.31,9.32,9.3,9.32,142900.0
2013-06-28 11:55:00,9.32,9.32,9.31,9.32,82800.0,9.32,9.32,9.31,9.32,82800.0
2013-06-28 12:00:00,9.32,9.32,9.31,9.32,43500.0,9.32,9.32,9.31,9.32,43500.0
2013-06-28 12:05:00,9.32,9.32,9.31,9.32,37800.0,9.32,9.32,9.31,9.32,37800.0
2013-06-28 12:10:00,9.32,9.32,9.31,9.32,75000.0,9.32,9.32,9.31,9.32,75000.0
2013-06-28 12:15:00,9.32,9.32,9.3,9.31,63800.0,9.32,9.32,9.3,9.31,63800.0
2013-06-28 12:20:00,9.3,9.32,9.29,9.32,294600.0,9.3,9.32,9.29,9.32,294600.0
2013-06-28 12:25:00,9.32,9.34,9.31,9.34,171900.0,9.32,9.34,9.31,9.34,171900.0
2013-06-28 12:30:00,9.33,9.34,9.32,9.33,100800.0,9.33,9.34,9.32,9.33,100800.0
2013-06-28 12:35:00,9.32,9.34,9.32,9.34,56800.0,9.32,9.34,9.32,9.34,56800.0
2013-06-28 12:40:00,9.34,9.34,9.33,9.34,47600.0,9.34,9.34,9.33,9.34,47600.0
2013-06-28 12:45:00,9.33,9.34,9.33,9.33,18100.0,9.33,9.34,9.33,9.33,18100.0
2013-06-28 12:50:00,9.34,9.34,9.33,9.34,11600.0,9.34,9.34,9.33,9.34,11600.0
2013-06-28 12:55:00,9.34,9.34,9.33,9.34,59800.0,9.34,9.34,9.33,9.34,59800.0
2013-06-28 13:00:00,9.33,9.34,9.33,9.34,8600.0,9.33,9.34,9.33,9.34,8600.0
2013-06-28 13:05:00,9.34,9.34,9.33,9.33,8100.0,9.34,9.34,9.33,9.33,8100.0
2013-06-28 13:10:00,9.33,9.34,9.33,9.34,44600.0,9.33,9.34,9.33,9.34,44600.0
2013-06-28 13:15:00,9.34,9.34,9.33,9.34,13000.0,9.34,9.34,9.33,9.34,13000.0
2013-06-28 13:20:00,9.34,9.34,9.33,9.34,7800.0,9.34,9.34,9.33,9.34,7800.0
2013-06-28 13:25:00,9.33,9.34,9.33,9.34,264500.0,9.33,9.34,9.33,9.34,264500.0
2013-06-28 13:30:00,9.33,9.34,9.33,9.34,41800.0,9.33,9.34,9.33,9.34,41800.0
2013-06-28 13:35:00,9.34,9.34,9.33,9.34,22400.0,9.34,9.34,9.33,9.34,22400.0
2013-06-28 13:40:00,9.34,9.35,9.33,9.34,242500.0,9.34,9.35,9.33,9.34,242500.0
2013-06-28 13:45:00,9.34,9.34,9.33,9.34,16400.0,9.34,9.34,9.33,9.34,16400.0
2013-06-28 13:50:00,9.34,9.34,9.33,9.34,14700.0,9.34,9.34,9.33,9.34,14700.0
2013-06-28 13:55:00,9.34,9.35,9.33,9.35,76600.0,9.34,9.35,9.33,9.35,76600.0
2013-06-28 14:00:00,9.35,9.35,9.34,9.35,15400.0,9.35,9.35,9.34,9.35,15400.0
2013-06-28 14:05:00,9.35,9.35,9.34,9.35,38900.0,9.35,9.35,9.34,9.35,38900.0
2013-06-28 14:10:00,9.35,9.35,9.34,9.35,41300.0,9.35,9.35,9.34,9.35,41300.0
2013-06-28 14:15:00,9.35,9.35,9.34,9.35,346500.0,9.35,9.35,9.34,9.35,346500.0
2013-06-28 14:20:00,9.35,9.35,9.34,9.35,41900.0,9.35,9.35,9.34,9.35,41900.0
2013-06-28 14:25:00,9.35,9.35,9.34,9.34,47800.0,9.35,9.35,9.34,9.34,47800.0
2013-06-28 14:30:00,9.35,9.35,9.34,9.35,120200.0,9.35,9.35,9.34,9.35,120200.0
2013-06-28 14:35:00,9.35,9.35,9.31,9.31,732700.0,9.35,9.35,9.31,9.31,732700.0
2013-06-28 14:40:00,9.31,9.32,9.28,9.29,187100.0,9.31,9.32,9.28,9.29,187100.0
2013-06-28 14:45:00,9.29,9.31,9.29,9.31,267600.0,9.29,9.31,9.29,9.31,267600.0
2013-06-28 14:50:00,9.31,9.32,9.3,9.31,131600.0,9.31,9.32,9.3,9.31,131600.0
2013-06-28 14:55:00,9.31,9.32,9.31,9.32,59000.0,9.31,9.32,9.31,9.32,59000.0
2013-06-28 15:00:00,9.31,9.32,9.31,9.32,86500.0,9.31,9.32,9.31,9.32,86500.0
2013-06-28 15:05:00,9.31,9.32,9.29,9.32,266800.0,9.31,9.32,9.29,9.32,266800.0
2013-06-28 15:10:00,9.32,9.32,9.31,9.32,30200.0,9.32,9.32,9.31,9.32,30200.0
2013-06-28 15:15:00,9.32,9.33,9.32,9.33,108600.0,9.32,9.33,9.32,9.33,108600.0
2013-06-28 15:20:00,9.33,9.33,9.32,9.33,44600.0,9.33,9.33,9.32,9.33,44600.0
2013-06-28 15:25:00,9.33,9.33,9.32,9.33,76500.0,9.33,9.33,9.32,9.33,76500.0
2013-06-28 15:30:00,9.33,9.35,9.32,9.34,405200.0,9.33,9.35,9.32,9.34,405200.0
2013-06-28 15:35:00,9.35,9.35,9.34,9.35,129700.0,9.35,9.35,9.34,9.35,129700.0
2013-06-28 15:40:00,9.35,9.35,9.31,9.31,325200.0,9.35,9.35,9.31,9.31,325200.0
2013-06-28 15:45:00,9.32,9.32,9.29,9.29,326700.0,9.32,9.32,9.29,9.29,326700.0
2013-06-28 15:50:00,9.29,9.3,9.26,9.26,503100.0,9.29,9.3,9.26,9.26,503100.0
2013-06-28 15:55:00,9.27,9.28,9.26,9.27,1232300.0,9.27,9.28,9.26,9.27,1232300.0
2013-07-01 09:30:00,9.32,9.36,9.27,9.27,105000.0,9.32,9.36,9.27,9.27,105000.0
2013-07-01 09:35:00,9.27,9.28,9.2,9.21,307700.0,9.27,9.28,9.2,9.21,307700.0
2013-07-01 09:40:00,9.22,9.24,9.21,9.23,204700.0,9.22,9.24,9.21,9.23,204700.0
2013-07-01 09:45:00,9.24,9.24,9.19,9.22,234800.0,9.24,9.24,9.19,9.22,234800.0
2013-07-01 09:50:00,9.22,9.22,9.19,9.21,625900.0,9.22,9.22,9.19,9.21,625900.0
2013-07-01 09:55:00,9.22,9.24,9.21,9.23,229400.0,9.22,9.24,9.21,9.23,229400.0
2013-07-01 10:00:00,9.24,9.27,9.23,9.24,930900.0,9.24,9.27,9.23,9.24,930900.0
2013-07-01 10:05:00,9.24,9.27,9.24,9.26,270600.0,9.24,9.27,9.24,9.26,270600.0
2013-07-01 10:10:00,9.26,9.28,9.25,9.26,264800.0,9.26,9.28,9.25,9.26,264800.0
2013-07-01 10:15:00,9.27,9.29,9.24,9.24,467700.0,9.27,9.29,9.24,9.24,467700.0
2013-07-01 10:20:00,9.24,9.24,9.21,9.22,130500.0,9.24,9.24,9.21,9.22,130500.0
2013-07-01 10:25:00,9.21,9.24,9.21,9.24,201400.0,9.21,9.24,9.21,9.24,201400.0
2013-07-01 10:30:00,9.24,9.25,9.23,9.25,60500.0,9.24,9.25,9.23,9.25,60500.0
2013-07-01 10:35:00,9.25,9.25,9.24,9.25,40000.0,9.25,9.25,9.24,9.25,40000.0
2013-07-01 10:40:00,9.25,9.27,9.24,9.25,179000.0,9.25,9.27,9.24,9.25,179000.0
2013-07-01 10:45:00,9.25,9.26,9.24,9.25,57900.0,9.25,9.26,9.24,9.25,57900.0
2013-07-01 10:50:00,9.26,9.28,9.24,9.28,194200.0,9.26,9.28,9.24,9.28,194200.0
2013-07-01 10:55:00,9.28,9.28,9.26,9.28,237400.0,9.28,9.28,9.26,9.28,237400.0
2013-07-01 11:00:00,9.28,9.28,9.27,9.28,100700.0,9.28,9.28,9.27,9.28,100700.0
2013-07-01 11:05:00,9.28,9.29,9.26,9.29,176300.0,9.28,9.29,9.26,9.29,176300.0
2013-07-01 11:10:00,9.29,9.31,9.29,9.31,89400.0,9.29,9.31,9.29,9.31,89400.0
2013-07-01 11:15:00,9.3,9.32,9.3,9.32,411200.0,9.3,9.32,9.3,9.32,411200.0
2013-07-01 11:20:00,9.32,9.34,9.32,9.34,611100.0,9.32,9.34,9.32,9.34,611100.0
2013-07-01 11:25:00,9.34,9.34,9.33,9.34,36000.0,9.34,9.34,9.33,9.34,36000.0
2013-07-01 11:30:00,9.34,9.35,9.33,9.35,76300.0,9.34,9.35,9.33,9.35,76300.0
2013-07-01 11:35:00,9.35,9.36,9.34,9.35,219200.0,9.35,9.36,9.34,9.35,219200.0
2013-07-01 11:40:00,9.35,9.36,9.35,9.36,42900.0,9.35,9.36,9.35,9.36,42900.0
2013-07-01 11:45:00,9.36,9.37,9.35,9.37,94700.0,9.36,9.37,9.35,9.37,94700.0
2013-07-01 11:50:00,9.37,9.38,9.36,9.38,203300.0,9.37,9.38,9.36,9.38,203300.0
2013-07-01 11:55:00,9.38,9.38,9.37,9.38,34500.0,9.38,9.38,9.37,9.38,34500.0
2013-07-01 12:00:00,9.38,9.41,9.37,9.38,380800.0,9.38,9.41,9.37,9.38,380800.0
2013-07-01 12:05:00,9.39,9.41,9.38,9.41,279600.0,9.39,9.41,9.38,9.41,279600.0
2013-07-01 12:10:00,9.41,9.41,9.39,9.39,167700.0,9.41,9.41,9.39,9.39,167700.0
2013-07-01 12:15:00,9.4,9.42,9.39,9.4,329900.0,9.4,9.42,9.39,9.4,329900.0
2013-07-01 12:20:00,9.39,9.4,9.38,9.38,88300.0,9.39,9.4,9.38,9.38,88300.0
2013-07-01 12:25:00,9.38,9.38,9.36,9.38,74200.0,9.38,9.38,9.36,9.38,74200.0
2013-07-01 12:30:00,9.38,9.4,9.37,9.4,130600.0,9.38,9.4,9.37,9.4,130600.0
2013-07-01 12:35:00,9.4,9.4,9.39,9.39,584000.0,9.4,9.4,9.39,9.39,584000.0
2013-07-01 12:40:00,9.4,9.41,9.39,9.39,108700.0,9.4,9.41,9.39,9.39,108700.0
2013-07-01 12:45:00,9.4,9.4,9.38,9.38,53900.0,9.4,9.4,9.38,9.38,53900.0
2013-07-01 12:50:00,9.38,9.39,9.38,9.38,11600.0,9.38,9.39,9.38,9.38,11600.0
2013-07-01 12:55:00,9.39,9.39,9.38,9.38,19700.0,9.39,9.39,9.38,9.38,19700.0
2013-07-01 13:00:00,9.39,9.39,9.38,9.39,48000.0,9.39,9.39,9.38,9.39,48000.0
2013-07-01 13:05:00,9.39,9.39,9.38,9.38,37800.0,9.39,9.39,9.38,9.38,37800.0
2013-07-01 13:10:00,9.38,9.39,9.37,9.37,73200.0,9.38,9.39,9.37,9.37,73200.0
2013-07-01 13:15:00,9.37,9.38,9.37,9.37,28900.0,9.37,9.38,9.37,9.37,28900.0
2013-07-01 13:20:00,9.38,9.38,9.37,9.38,18700.0,9.38,9.38,9.37,9.38,18700.0
2013-07-01 13:25:00,9.38,9.39,9.38,9.38,79600.0,9.38,9.39,9.38,9.38,79600.0
2013-07-01 13:30:00,9.39,9.39,9.38,9.38,49300.0,9.39,9.39,9.38,9.38,49300.0
2013-07-01 13:35:00,9.38,9.38,9.37,9.38,66300.0,9.38,9.38,9.37,9.38,66300.0
2013-07-01 13:40:00,9.38,9.38,9.35,9.35,48900.0,9.38,9.38,9.35,9.35,48900.0
2013-07-01 13:45:00,9.36,9.36,9.35,9.36,39900.0,9.36,9.36,9.35,9.36,39900.0
2013-07-01 13:50:00,9.36,9.36,9.35,9.35,11300.0,9.36,9.36,9.35,9.35,11300.0
2013-07-01 13:55:00,9.35,9.36,9.32,9.33,111400.0,9.35,9.36,9.32,9.33,111400.0
2013-07-01 14:00:00,9.32,9.33,9.32,9.33,75300.0,9.32,9.33,9.32,9.33,75300.0
2013-07-01 14:05:00,9.32,9.35,9.32,9.35,132200.0,9.32,9.35,9.32,9.35,132200.0
2013-07-01 14:10:00,9.35,9.36,9.34,9.35,1268300.0,9.35,9.36,9.34,9.35,1268300.0
2013-07-01 14:15:00,9.35,9.36,9.34,9.35,86500.0,9.35,9.36,9.34,9.35,86500.0
2013-07-01 14:20:00,9.35,9.35,9.34,9.35,34100.0,9.35,9.35,9.34,9.35,34100.0
2013-07-01 14:25:00,9.35,9.36,9.34,9.36,109600.0,9.35,9.36,9.34,9.36,109600.0
2013-07-01 14:30:00,9.36,9.37,9.35,9.37,101100.0,9.36,9.37,9.35,9.37,101100.0
2013-07-01 14:35:00,9.37,9.38,9.37,9.38,52200.0,9.37,9.38,9.37,9.38,52200.0
2013-07-01 14:40:00,9.38,9.38,9.37,9.38,38500.0,9.38,9.38,9.37,9.38,38500.0
2013-07-01 14:45:00,9.38,9.38,9.37,9.38,67900.0,9.38,9.38,9.37,9.38,67900.0
2013-07-01 14:50:00,9.38,9.39,9.37,9.38,80400.0,9.38,9.39,9.37,9.38,80400.0
2013-07-01 14:55:00,9.39,9.4,9.38,9.4,95000.0,9.39,9.4,9.38,9.4,95000.0
2013-07-01 15:00:00,9.4,9.4,9.39,9.4,28900.0,9.4,9.4,9.39,9.4,28900.0
2013-07-01 15:05:00,9.4,9.4,9.39,9.39,36100.0,9.4,9.4,9.39,9.39,36100.0
2013-07-01 15:10:00,9.4,9.4,9.37,9.38,146400.0,9.4,9.4,9.37,9.38,146400.0
2013-07-01 15:15:00,9.38,9.38,9.36,9.36,193300.0,9.38,9.38,9.36,9.36,193300.0
2013-07-01 15:20:00,9.36,9.37,9.33,9.35,1595800.0,9.36,9.37,9.33,9.35,1595800.0
2013-07-01 15:25:00,9.35,9.36,9.34,9.35,266400.0,9.35,9.36,9.34,9.35,266400.0
2013-07-01 15:30:00,9.35,9.37,9.34,9.37,393300.0,9.35,9.37,9.34,9.37,393300.0
2013-07-01 15:35:00,9.36,9.37,9.35,9.36,247000.0,9.36,9.37,9.35,9.36,247000.0
2013-07-01 15:40:00,9.36,9.36,9.35,9.36,206300.0,9.36,9.36,9.35,9.36,206300.0
2013-07-01 15:45:00,9.36,9.37,9.35,9.37,291600.0,9.36,9.37,9.35,9.37,291600.0
2013-07-01 15:50:00,9.36,9.37,9.36,9.37,2057500.0,9.36,9.37,9.36,9.37,2057500.0
2013-07-01 15:55:00,9.37,9.37,9.35,9.37,2403700.0,9.37,9.37,9.35,9.37,2403700.0
2013-07-02 09:30:00,9.34,9.4,9.34,9.37,151900.0,9.34,9.4,9.34,9.37,151900.0
2013-07-02 09:35:00,9.37,9.38,9.32,9.37,164700.0,9.37,9.38,9.32,9.37,164700.0
2013-07-02 09:40:00,9.37,9.38,9.35,9.37,191700.0,9.37,9.38,9.35,9.37,191700.0
2013-07-02 09:45:00,9.37,9.37,9.35,9.36,141100.0,9.37,9.37,9.35,9.36,141100.0
2013-07-02 09:50:00,9.37,9.37,9.33,9.33,308300.0,9.37,9.37,9.33,9.33,308300.0
2013-07-02 09:55:00,9.34,9.34,9.31,9.32,39400.0,9.34,9.34,9.31,9.32,39400.0
2013-07-02 10:00:00,9.31,9.34,9.3,9.31,317900.0,9.31,9.34,9.3,9.31,317900.0
2013-07-02 10:05:00,9.32,9.36,9.32,9.35,512800.0,9.32,9.36,9.32,9.35,512800.0
2013-07-02 10:10:00,9.35,9.35,9.33,9.34,436500.0,9.35,9.35,9.33,9.34,436500.0
2013-07-02 10:15:00,9.33,9.35,9.33,9.35,171600.0,9.33,9.35,9.33,9.35,171600.0
2013-07-02 10:20:00,9.35,9.36,9.34,9.36,650300.0,9.35,9.36,9.34,9.36,650300.0
2013-07-02 10:25:00,9.36,9.36,9.33,9.34,527900.0,9.36,9.36,9.33,9.34,527900.0
2013-07-02 10:30:00,9.33,9.34,9.3,9.3,389500.0,9.33,9.34,9.3,9.3,389500.0
2013-07-02 10:35:00,9.3,9.31,9.29,9.29,464700.0,9.3,9.31,9.29,9.29,464700.0
2013-07-02 10:40:00,9.3,9.33,9.28,9.31,851400.0,9.3,9.33,9.28,9.31,851400.0
2013-07-02 10:45:00,9.31,9.32,9.29,9.3,418300.0,9.31,9.32,9.29,9.3,418300.0
2013-07-02 10:50:00,9.31,9.34,9.3,9.34,162800.0,9.31,9.34,9.3,9.34,162800.0
2013-07-02 10:55:00,9.34,9.34,9.33,9.34,84100.0,9.34,9.34,9.33,9.34,84100.0
2013-07-02 11:00:00,9.34,9.35,9.31,9.31,268600.0,9.34,9.35,9.31,9.31,268600.0
2013-07-02 11:05:00,9.31,9.32,9.3,9.32,93400.0,9.31,9.32,9.3,9.32,93400.0
2013-07-02 11:10:00,9.31,9.32,9.29,9.31,263400.0,9.31,9.32,9.29,9.31,263400.0
2013-07-02 11:15:00,9.3,9.32,9.3,9.32,86200.0,9.3,9.32,9.3,9.32,86200.0
2013-07-02 11:20:00,9.32,9.32,9.29,9.29,637400.0,9.32,9.32,9.29,9.29,637400.0
2013-07-02 11:25:00,9.3,9.3,9.28,9.3,384100.0,9.3,9.3,9.28,9.3,384100.0
2013-07-02 11:30:00,9.29,9.3,9.28,9.29,119600.0,9.29,9.3,9.28,9.29,119600.0
2013-07-02 11:35:00,9.29,9.3,9.28,9.3,113400.0,9.29,9.3,9.28,9.3,113400.0
2013-07-02 11:40:00,9.29,9.3,9.28,9.3,252800.0,9.29,9.3,9.28,9.3,252800.0
2013-07-02 11:45:00,9.3,9.3,9.29,9.3,78100.0,9.3,9.3,9.29,9.3,78100.0
2013-07-02 11:50:00,9.3,9.31,9.29,9.3,209200.0,9.3,9.31,9.29,9.3,209200.0
2013-07-02 11:55:00,9.31,9.31,9.29,9.3,471400.0,9.31,9.31,9.29,9.3,471400.0
2013-07-02 12:00:00,9.29,9.3,9.29,9.3,18400.0,9.29,9.3,9.29,9.3,18400.0
2013-07-02 12:05:00,9.29,9.3,9.28,9.29,93100.0,9.29,9.3,9.28,9.29,93100.0
2013-07-02 12:10:00,9.28,9.28,9.25,9.27,296900.0,9.28,9.28,9.25,9.27,296900.0
2013-07-02 12:15:00,9.27,9.27,9.26,9.27,17300.0,9.27,9.27,9.26,9.27,17300.0
2013-07-02 12:20:00,9.26,9.27,9.26,9.27,43500.0,9.26,9.27,9.26,9.27,43500.0
2013-07-02 12:25:00,9.27,9.27,9.26,9.27,16600.0,9.27,9.27,9.26,9.27,16600.0
2013-07-02 12:30:00,9.27,9.27,9.26,9.27,325400.0,9.27,9.27,9.26,9.27,325400.0
2013-07-02 12:35:00,9.27,9.27,9.24,9.24,412800.0,9.27,9.27,9.24,9.24,412800.0
2013-07-02 12:40:00,9.24,9.25,9.21,9.23,291400.0,9.24,9.25,9.21,9.23,291400.0
2013-07-02 12:45:00,9.23,9.26,9.23,9.26,862500.0,9.23,9.26,9.23,9.26,862500.0
2013-07-02 12:50:00,9.25,9.26,9.25,9.25,22200.0,9.25,9.26,9.25,9.25,22200.0
2013-07-02 12:55:00,9.25,9.26,9.22,9.24,567800.0,9.25,9.26,9.22,9.24,567800.0
2013-07-02 13:00:00,9.24,9.25,9.22,9.22,124900.0,9.24,9.25,9.22,9.22,124900.0
2013-07-02 13:05:00,9.22,9.24,9.22,9.24,140300.0,9.22,9.24,9.22,9.24,140300.0
2013-07-02 13:10:00,9.24,9.24,9.21,9.21,73300.0,9.24,9.24,9.21,9.21,73300.0
2013-07-02 13:15:00,9.21,9.22,9.19,9.21,149000.0,9.21,9.22,9.19,9.21,149000.0
2013-07-02 13:20:00,9.21,9.23,9.21,9.22,144900.0,9.21,9.23,9.21,9.22,144900.0
2013-07-02 13:25:00,9.22,9.22,9.21,9.22,60200.0,9.22,9.22,9.21,9.22,60200.0
2013-07-02 13:30:00,9.21,9.22,9.21,9.21,15100.0,9.21,9.22,9.21,9.21,15100.0
2013-07-02 13:35:00,9.21,9.22,9.19,9.19,53400.0,9.21,9.22,9.19,9.19,53400.0
2013-07-02 13:40:00,9.2,9.2,9.16,9.19,2406500.0,9.2,9.2,9.16,9.19,2406500.0
2013-07-02 13:45:00,9.19,9.19,9.18,9.18,85400.0,9.19,9.19,9.18,9.18,85400.0
2013-07-02 13:50:00,9.19,9.21,9.18,9.19,182700.0,9.19,9.21,9.18,9.19,182700.0
2013-07-02 13:55:00,9.19,9.19,9.18,9.19,49500.0,9.19,9.19,9.18,9.19,49500.0
2013-07-02 14:00:00,9.19,9.19,9.17,9.18,135800.0,9.19,9.19,9.17,9.18,135800.0
2013-07-02 14:05:00,9.18,9.19,9.17,9.19,107000.0,9.18,9.19,9.17,9.19,107000.0
2013-07-02 14:10:00,9.18,9.19,9.15,9.17,432100.0,9.18,9.19,9.15,9.17,432100.0
2013-07-02 14:15:00,9.17,9.19,9.16,9.18,494800.0,9.17,9.19,9.16,9.18,494800.0
2013-07-02 14:20:00,9.18,9.19,9.17,9.18,100700.0,9.18,9.19,9.17,9.18,100700.0
2013-07-02 14:25:00,9.18,9.18,9.17,9.18,128800.0,9.18,9.18,9.17,9.18,128800.0
2013-07-02 14:30:00,9.18,9.18,9.17,9.18,48500.0,9.18,9.18,9.17,9.18,48500.0
2013-07-02 14:35:00,9.18,9.19,9.15,9.16,661500.0,9.18,9.19,9.15,9.16,661500.0
2013-07-02 14:40:00,9.16,9.17,9.15,9.16,107400.0,9.16,9.17,9.15,9.16,107400.0
2013-07-02 14:45:00,9.17,9.18,9.16,9.18,106300.0,9.17,9.18,9.16,9.18,106300.0
2013-07-02 14:50:00,9.17,9.2,9.17,9.2,285200.0,9.17,9.2,9.17,9.2,285200.0
2013-07-02 14:55:00,9.19,9.2,9.18,9.19,359500.0,9.19,9.2,9.18,9.19,359500.0
2013-07-02 15:00:00,9.19,9.2,9.18,9.19,254900.0,9.19,9.2,9.18,9.19,254900.0
2013-07-02 15:05:00,9.19,9.19,9.18,9.19,99500.0,9.19,9.19,9.18,9.19,99500.0
2013-07-02 15:10:00,9.19,9.19,9.18,9.19,109000.0,9.19,9.19,9.18,9.19,109000.0
2013-07-02 15:15:00,9.18,9.19,9.18,9.19,48600.0,9.18,9.19,9.18,9.19,48600.0
2013-07-02 15:20:00,9.19,9.19,9.18,9.19,58200.0,9.19,9.19,9.18,9.19,58200.0
2013-07-02 15:25:00,9.19,9.19,9.18,9.18,427700.0,9.19,9.19,9.18,9.18,427700.0
2013-07-02 15:30:00,9.18,9.19,9.16,9.17,595300.0,9.18,9.19,9.16,9.17,595300.0
2013-07-02 15:35:00,9.18,9.19,9.17,9.18,213600.0,9.18,9.19,9.17,9.18,213600.0
2013-07-02 15:40:00,9.18,9.19,9.15,9.16,686300.0,9.18,9.19,9.15,9.16,686300.0
2013-07-02 15:45:00,9.16,9.18,9.14,9.18,1041900.0,9.16,9.18,9.14,9.18,1041900.0
2013-07-02 15:50:00,9.18,9.19,9.17,9.18,774200.0,9.18,9.19,9.17,9.18,774200.0
2013-07-02 15:55:00,9.18,9.18,9.17,9.17,1143000.0,9.18,9.18,9.17,9.17,1143000.0
2013-07-03 09:30:00,9.15,9.15,9.05,9.14,251200.0,9.15,9.15,9.05,9.14,251200.0
2013-07-03 09:35:00,9.14,9.14,9.13,9.14,351400.0,9.14,9.14,9.13,9.14,351400.0
2013-07-03 09:40:00,9.14,9.19,9.13,9.17,321300.0,9.14,9.19,9.13,9.17,321300.0
2013-07-03 09:45:00,9.17,9.21,9.17,9.17,755300.0,9.17,9.21,9.17,9.17,755300.0
2013-07-03 09:50:00,9.18,9.2,9.17,9.18,634000.0,9.18,9.2,9.17,9.18,634000.0
2013-07-03 09:55:00,9.17,9.18,9.12,9.14,486100.0,9.17,9.18,9.12,9.14,486100.0
2013-07-03 10:00:00,9.15,9.19,9.14,9.16,482100.0,9.15,9.19,9.14,9.16,482100.0
2013-07-03 10:05:00,9.15,9.17,9.15,9.16,626600.0,9.15,9.17,9.15,9.16,626600.0
2013-07-03 10:10:00,9.16,9.19,9.14,9.19,913800.0,9.16,9.19,9.14,9.19,913800.0
2013-07-03 10:15:00,9.19,9.2,9.16,9.17,510900.0,9.19,9.2,9.16,9.17,510900.0
2013-07-03 10:20:00,9.18,9.2,9.16,9.18,214100.0,9.18,9.2,9.16,9.18,214100.0
2013-07-03 10:25:00,9.18,9.19,9.16,9.19,264100.0,9.18,9.19,9.16,9.19,264100.0
2013-07-03 10:30:00,9.19,9.19,9.17,9.19,235200.0,9.19,9.19,9.17,9.19,235200.0
2013-07-03 10:35:00,9.19,9.2,9.18,9.18,224500.0,9.19,9.2,9.18,9.18,224500.0
2013-07-03 10:40:00,9.19,9.19,9.17,9.18,123000.0,9.19,9.19,9.17,9.18,123000.0
2013-07-03 10:45:00,9.18,9.18,9.16,9.16,146500.0,9.18,9.18,9.16,9.16,146500.0
2013-07-03 10:50:00,9.16,9.17,9.14,9.14,291600.0,9.16,9.17,9.14,9.14,291600.0
2013-07-03 10:55:00,9.14,9.16,9.14,9.16,179100.0,9.14,9.16,9.14,9.16,179100.0
2013-07-03 11:00:00,9.16,9.16,9.14,9.15,160800.0,9.16,9.16,9.14,9.15,160800.0
2013-07-03 11:05:00,9.16,9.16,9.12,9.13,187100.0,9.16,9.16,9.12,9.13,187100.0
2013-07-03 11:10:00,9.13,9.17,9.12,9.16,120200.0,9.13,9.17,9.12,9.16,120200.0
2013-07-03 11:15:00,9.17,9.17,9.15,9.16,139800.0,9.17,9.17,9.15,9.16,139800.0
2013-07-03 11:20:00,9.17,9.17,9.15,9.15,54500.0,9.17,9.17,9.15,9.15,54500.0
2013-07-03 11:25:00,9.15,9.16,9.14,9.15,31300.0,9.15,9.16,9.14,9.15,31300.0
2013-07-03 11:30:00,9.14,9.15,9.14,9.14,22900.0,9.14,9.15,9.14,9.14,22900.0
2013-07-03 11:35:00,9.15,9.15,9.14,9.14,12500.0,9.15,9.15,9.14,9.14,12500.0
2013-07-03 11:40:00,9.14,9.15,9.13,9.14,76900.0,9.14,9.15,9.13,9.14,76900.0
2013-07-03 11:45:00,9.13,9.14,9.12,9.13,58300.0,9.13,9.14,9.12,9.13,58300.0
2013-07-03 11:50:00,9.12,9.13,9.12,9.13,14300.0,9.12,9.13,9.12,9.13,14300.0
2013-07-03 11:55:00,9.13,9.17,9.12,9.17,197000.0,9.13,9.17,9.12,9.17,197000.0
2013-07-03 12:00:00,9.17,9.17,9.16,9.16,34000.0,9.17,9.17,9.16,9.16,34000.0
2013-07-03 12:05:00,9.17,9.17,9.16,9.17,66600.0,9.17,9.17,9.16,9.17,66600.0
2013-07-03 12:10:00,9.17,9.17,9.16,9.17,20500.0,9.17,9.17,9.16,9.17,20500.0
2013-07-03 12:15:00,9.17,9.17,9.16,9.17,33800.0,9.17,9.17,9.16,9.17,33800.0
2013-07-03 12:20:00,9.16,9.17,9.16,9.17,226500.0,9.16,9.17,9.16,9.17,226500.0
2013-07-03 12:25:00,9.17,9.17,9.16,9.17,394200.0,9.17,9.17,9.16,9.17,394200.0
2013-07-03 12:30:00,9.17,9.17,9.16,9.17,58700.0,9.17,9.17,9.16,9.17,58700.0
2013-07-03 12:35:00,9.16,9.17,9.16,9.17,49000.0,9.16,9.17,9.16,9.17,49000.0
2013-07-03 12:40:00,9.17,9.17,9.16,9.17,77300.0,9.17,9.17,9.16,9.17,77300.0
2013-07-03 12:45:00,9.17,9.17,9.16,9.17,884600.0,9.17,9.17,9.16,9.17,884600.0
2013-07-03 12:50:00,9.16,9.17,9.16,9.17,74200.0,9.16,9.17,9.16,9.17,74200.0
2013-07-03 12:55:00,9.17,9.17,9.14,9.14,374900.0,9.17,9.17,9.14,9.14,374900.0
2013-07-05 09:30:00,9.19,9.23,9.19,9.22,102800.0,9.19,9.23,9.19,9.22,102800.0
2013-07-05 09:35:00,9.22,9.24,9.21,9.22,132900.0,9.22,9.24,9.21,9.22,132900.0
2013-07-05 09:40:00,9.22,9.23,9.19,9.2,105000.0,9.22,9.23,9.19,9.2,105000.0
2013-07-05 09:45:00,9.21,9.23,9.2,9.2,127800.0,9.21,9.23,9.2,9.2,127800.0
2013-07-05 09:50:00,9.2,9.21,9.19,9.2,19700.0,9.2,9.21,9.19,9.2,19700.0
2013-07-05 09:55:00,9.19,9.19,9.17,9.18,34900.0,9.19,9.19,9.17,9.18,34900.0
2013-07-05 10:00:00,9.18,9.2,9.17,9.2,74300.0,9.18,9.2,9.17,9.2,74300.0
2013-07-05 10:05:00,9.19,9.21,9.19,9.2,53200.0,9.19,9.21,9.19,9.2,53200.0
2013-07-05 10:10:00,9.19,9.2,9.17,9.19,81300.0,9.19,9.2,9.17,9.19,81300.0
2013-07-05 10:15:00,9.19,9.21,9.19,9.21,656600.0,9.19,9.21,9.19,9.21,656600.0
2013-07-05 10:20:00,9.21,9.21,9.19,9.19,59400.0,9.21,9.21,9.19,9.19,59400.0
2013-07-05 10:25:00,9.19,9.22,9.18,9.22,173800.0,9.19,9.22,9.18,9.22,173800.0
2013-07-05 10:30:00,9.21,9.24,9.21,9.24,35500.0,9.21,9.24,9.21,9.24,35500.0
2013-07-05 10:35:00,9.23,9.24,9.21,9.22,266800.0,9.23,9.24,9.21,9.22,266800.0
2013-07-05 10:40:00,9.22,9.25,9.22,9.24,82600.0,9.22,9.25,9.22,9.24,82600.0
2013-07-05 10:45:00,9.24,9.26,9.23,9.26,86000.0,9.24,9.26,9.23,9.26,86000.0
2013-07-05 10:50:00,9.26,9.26,9.25,9.26,33700.0,9.26,9.26,9.25,9.26,33700.0
2013-07-05 10:55:00,9.26,9.29,9.26,9.29,98800.0,9.26,9.29,9.26,9.29,98800.0
2013-07-05 11:00:00,9.28,9.3,9.27,9.29,62800.0,9.28,9.3,9.27,9.29,62800.0
2013-07-05 11:05:00,9.29,9.3,9.28,9.28,63000.0,9.29,9.3,9.28,9.28,63000.0
2013-07-05 11:10:00,9.29,9.3,9.28,9.29,114500.0,9.29,9.3,9.28,9.29,114500.0
2013-07-05 11:15:00,9.28,9.29,9.28,9.29,86600.0,9.28,9.29,9.28,9.29,86600.0
2013-07-05 11:20:00,9.29,9.29,9.28,9.28,79900.0,9.29,9.29,9.28,9.28,79900.0
2013-07-05 11:25:00,9.29,9.29,9.27,9.27,74900.0,9.29,9.29,9.27,9.27,74900.0
2013-07-05 11:30:00,9.27,9.27,9.25,9.26,122400.0,9.27,9.27,9.25,9.26,122400.0
2013-07-05 11:35:00,9.26,9.27,9.25,9.26,84700.0,9.26,9.27,9.25,9.26,84700.0
2013-07-05 11:40:00,9.26,9.27,9.26,9.26,20400.0,9.26,9.27,9.26,9.26,20400.0
2013-07-05 11:45:00,9.26,9.27,9.25,9.25,124800.0,9.26,9.27,9.25,9.25,124800.0
2013-07-05 11:50:00,9.25,9.26,9.25,9.25,11100.0,9.25,9.26,9.25,9.25,11100.0
2013-07-05 11:55:00,9.25,9.28,9.24,9.27,640800.0,9.25,9.28,9.24,9.27,640800.0
2013-07-05 12:00:00,9.28,9.28,9.27,9.28,17300.0,9.28,9.28,9.27,9.28,17300.0
2013-07-05 12:05:00,9.28,9.28,9.27,9.28,31500.0,9.28,9.28,9.27,9.28,31500.0
2013-07-05 12:10:00,9.27,9.28,9.27,9.28,9700.0,9.27,9.28,9.27,9.28,9700.0
2013-07-05 12:15:00,9.27,9.28,9.27,9.28,6500.0,9.27,9.28,9.27,9.28,6500.0
2013-07-05 12:20:00,9.27,9.28,9.27,9.28,12300.0,9.27,9.28,9.27,9.28,12300.0
2013-07-05 12:25:00,9.27,9.28,9.27,9.28,10700.0,9.27,9.28,9.27,9.28,10700.0
2013-07-05 12:30:00,9.27,9.28,9.27,9.28,13700.0,9.27,9.28,9.27,9.28,13700.0
2013-07-05 12:35:00,9.28,9.28,9.27,9.28,30400.0,9.28,9.28,9.27,9.28,30400.0
2013-07-05 12:40:00,9.27,9.28,9.27,9.28,11000.0,9.27,9.28,9.27,9.28,11000.0
2013-07-05 12:45:00,9.27,9.28,9.27,9.28,27200.0,9.27,9.28,9.27,9.28,27200.0
2013-07-05 12:50:00,9.28,9.29,9.27,9.28,29600.0,9.28,9.29,9.27,9.28,29600.0
2013-07-05 12:55:00,9.28,9.29,9.27,9.27,52300.0,9.28,9.29,9.27,9.27,52300.0
2013-07-05 13:00:00,9.28,9.28,9.27,9.28,16900.0,9.28,9.28,9.27,9.28,16900.0
2013-07-05 13:05:00,9.27,9.29,9.27,9.29,31300.0,9.27,9.29,9.27,9.29,31300.0
2013-07-05 13:10:00,9.29,9.31,9.28,9.3,38700.0,9.29,9.31,9.28,9.3,38700.0
2013-07-05 13:15:00,9.31,9.31,9.29,9.3,38800.0,9.31,9.31,9.29,9.3,38800.0
2013-07-05 13:20:00,9.29,9.3,9.29,9.29,19800.0,9.29,9.3,9.29,9.29,19800.0
2013-07-05 13:25:00,9.29,9.3,9.29,9.29,38500.0,9.29,9.3,9.29,9.29,38500.0
2013-07-05 13:30:00,9.3,9.3,9.29,9.29,5100.0,9.3,9.3,9.29,9.29,5100.0
2013-07-05 13:35:00,9.3,9.3,9.29,9.29,7000.0,9.3,9.3,9.29,9.29,7000.0
2013-07-05 13:40:00,9.29,9.3,9.29,9.29,47000.0,9.29,9.3,9.29,9.29,47000.0
2013-07-05 13:45:00,9.29,9.3,9.29,9.29,11000.0,9.29,9.3,9.29,9.29,11000.0
2013-07-05 13:50:00,9.3,9.3,9.29,9.3,7200.0,9.3,9.3,9.29,9.3,7200.0
2013-07-05 13:55:00,9.3,9.3,9.29,9.3,7300.0,9.3,9.3,9.29,9.3,7300.0
2013-07-05 14:00:00,9.3,9.3,9.28,9.28,85100.0,9.3,9.3,9.28,9.28,85100.0
2013-07-05 14:05:00,9.28,9.29,9.28,9.28,28400.0,9.28,9.29,9.28,9.28,28400.0
2013-07-05 14:10:00,9.28,9.29,9.28,9.28,21800.0,9.28,9.29,9.28,9.28,21800.0
2013-07-05 14:15:00,9.28,9.29,9.27,9.27,18500.0,9.28,9.29,9.27,9.27,18500.0
2013-07-05 14:20:00,9.27,9.29,9.27,9.27,75900.0,9.27,9.29,9.27,9.27,75900.0
2013-07-05 14:25:00,9.28,9.28,9.27,9.27,81800.0,9.28,9.28,9.27,9.27,81800.0
2013-07-05 14:30:00,9.28,9.28,9.27,9.27,65000.0,9.28,9.28,9.27,9.27,65000.0
2013-07-05 14:35:00,9.27,9.29,9.27,9.27,42200.0,9.27,9.29,9.27,9.27,42200.0
2013-07-05 14:40:00,9.27,9.28,9.26,9.27,34400.0,9.27,9.28,9.26,9.27,34400.0
2013-07-05 14:45:00,9.27,9.27,9.25,9.25,116000.0,9.27,9.27,9.25,9.25,116000.0
2013-07-05 14:50:00,9.25,9.26,9.25,9.25,31300.0,9.25,9.26,9.25,9.25,31300.0
2013-07-05 14:55:00,9.25,9.26,9.24,9.25,56000.0,9.25,9.26,9.24,9.25,56000.0
2013-07-05 15:00:00,9.25,9.25,9.24,9.25,49900.0,9.25,9.25,9.24,9.25,49900.0
2013-07-05 15:05:00,9.24,9.25,9.23,9.23,77200.0,9.24,9.25,9.23,9.23,77200.0
2013-07-05 15:10:00,9.23,9.24,9.23,9.24,31700.0,9.23,9.24,9.23,9.24,31700.0
2013-07-05 15:15:00,9.24,9.24,9.23,9.24,21000.0,9.24,9.24,9.23,9.24,21000.0
2013-07-05 15:20:00,9.23,9.24,9.21,9.23,92600.0,9.23,9.24,9.21,9.23,92600.0
2013-07-05 15:25:00,9.22,9.23,9.22,9.22,63900.0,9.22,9.23,9.22,9.22,63900.0
2013-07-05 15:30:00,9.22,9.25,9.22,9.25,86000.0,9.22,9.25,9.22,9.25,86000.0
2013-07-05 15:35:00,9.25,9.26,9.24,9.26,77700.0,9.25,9.26,9.24,9.26,77700.0
2013-07-05 15:40:00,9.26,9.28,9.26,9.28,73800.0,9.26,9.28,9.26,9.28,73800.0
2013-07-05 15:45:00,9.28,9.29,9.27,9.29,139400.0,9.28,9.29,9.27,9.29,139400.0
2013-07-05 15:50:00,9.28,9.3,9.28,9.29,160500.0,9.28,9.3,9.28,9.29,160500.0
2013-07-05 15:55:00,9.3,9.31,9.29,9.31,258200.0,9.3,9.31,9.29,9.31,258200.0
2013-07-08 09:30:00,9.2,9.27,9.19,9.23,337400.0,9.2,9.27,9.19,9.23,337400.0
2013-07-08 09:35:00,9.24,9.24,9.21,9.21,317800.0,9.24,9.24,9.21,9.21,317800.0
2013-07-08 09:40:00,9.21,9.24,9.2,9.23,415800.0,9.21,9.24,9.2,9.23,415800.0
2013-07-08 09:45:00,9.24,9.27,9.19,9.2,560800.0,9.24,9.27,9.19,9.2,560800.0
2013-07-08 09:50:00,9.2,9.21,9.16,9.17,528600.0,9.2,9.21,9.16,9.17,528600.0
2013-07-08 09:55:00,9.18,9.22,9.17,9.2,351300.0,9.18,9.22,9.17,9.2,351300.0
2013-07-08 10:00:00,9.21,9.22,9.19,9.21,595000.0,9.21,9.22,9.19,9.21,595000.0
2013-07-08 10:05:00,9.21,9.21,9.19,9.2,198300.0,9.21,9.21,9.19,9.2,198300.0
2013-07-08 10:10:00,9.2,9.21,9.2,9.21,331700.0,9.2,9.21,9.2,9.21,331700.0
2013-07-08 10:15:00,9.21,9.21,9.2,9.21,86800.0,9.21,9.21,9.2,9.21,86800.0
2013-07-08 10:20:00,9.21,9.21,9.18,9.19,131100.0,9.21,9.21,9.18,9.19,131100.0
2013-07-08 10:25:00,9.19,9.19,9.18,9.19,220600.0,9.19,9.19,9.18,9.19,220600.0
2013-07-08 10:30:00,9.19,9.21,9.18,9.21,438000.0,9.19,9.21,9.18,9.21,438000.0
2013-07-08 10:35:00,9.21,9.25,9.21,9.24,464700.0,9.21,9.25,9.21,9.24,464700.0
2013-07-08 10:40:00,9.24,9.26,9.24,9.26,122700.0,9.24,9.26,9.24,9.26,122700.0
2013-07-08 10:45:00,9.25,9.27,9.25,9.27,495200.0,9.25,9.27,9.25,9.27,495200.0
2013-07-08 10:50:00,9.27,9.28,9.26,9.26,237000.0,9.27,9.28,9.26,9.26,237000.0
2013-07-08 10:55:00,9.27,9.27,9.25,9.26,89000.0,9.27,9.27,9.25,9.26,89000.0
2013-07-08 11:00:00,9.26,9.28,9.25,9.28,137600.0,9.26,9.28,9.25,9.28,137600.0
2013-07-08 11:05:00,9.28,9.3,9.27,9.29,213500.0,9.28,9.3,9.27,9.29,213500.0
2013-07-08 11:10:00,9.29,9.29,9.27,9.29,299200.0,9.29,9.29,9.27,9.29,299200.0
2013-07-08 11:15:00,9.29,9.29,9.28,9.29,45200.0,9.29,9.29,9.28,9.29,45200.0
2013-07-08 11:20:00,9.29,9.3,9.28,9.28,558700.0,9.29,9.3,9.28,9.28,558700.0
2013-07-08 11:25:00,9.28,9.29,9.23,9.24,216300.0,9.28,9.29,9.23,9.24,216300.0
2013-07-08 11:30:00,9.24,9.26,9.21,9.26,459200.0,9.24,9.26,9.21,9.26,459200.0
2013-07-08 11:35:00,9.26,9.27,9.25,9.27,50300.0,9.26,9.27,9.25,9.27,50300.0
2013-07-08 11:40:00,9.26,9.28,9.26,9.26,136300.0,9.26,9.28,9.26,9.26,136300.0
2013-07-08 11:45:00,9.27,9.27,9.25,9.25,24100.0,9.27,9.27,9.25,9.25,24100.0
2013-07-08 11:50:00,9.25,9.26,9.24,9.24,131600.0,9.25,9.26,9.24,9.24,131600.0
2013-07-08 11:55:00,9.24,9.24,9.23,9.24,71600.0,9.24,9.24,9.23,9.24,71600.0
2013-07-08 12:00:00,9.23,9.25,9.23,9.25,99700.0,9.23,9.25,9.23,9.25,99700.0
2013-07-08 12:05:00,9.24,9.25,9.22,9.22,51000.0,9.24,9.25,9.22,9.22,51000.0
2013-07-08 12:10:00,9.22,9.24,9.22,9.23,112300.0,9.22,9.24,9.22,9.23,112300.0
2013-07-08 12:15:00,9.22,9.24,9.22,9.23,56800.0,9.22,9.24,9.22,9.23,56800.0
2013-07-08 12:20:00,9.23,9.24,9.23,9.24,11500.0,9.23,9.24,9.23,9.24,11500.0
2013-07-08 12:25:00,9.23,9.23,9.2,9.21,233100.0,9.23,9.23,9.2,9.21,233100.0
2013-07-08 12:30:00,9.21,9.22,9.21,9.21,167100.0,9.21,9.22,9.21,9.21,167100.0
2013-07-08 12:35:00,9.21,9.22,9.2,9.21,43600.0,9.21,9.22,9.2,9.21,43600.0
2013-07-08 12:40:00,9.22,9.22,9.21,9.22,27100.0,9.22,9.22,9.21,9.22,27100.0
2013-07-08 12:45:00,9.21,9.22,9.21,9.21,352900.0,9.21,9.22,9.21,9.21,352900.0
2013-07-08 12:50:00,9.22,9.24,9.21,9.24,106300.0,9.22,9.24,9.21,9.24,106300.0
2013-07-08 12:55:00,9.23,9.26,9.23,9.24,261600.0,9.23,9.26,9.23,9.24,261600.0
2013-07-08 13:00:00,9.25,9.25,9.24,9.25,23300.0,9.25,9.25,9.24,9.25,23300.0
2013-07-08 13:05:00,9.25,9.26,9.25,9.26,30200.0,9.25,9.26,9.25,9.26,30200.0
2013-07-08 13:10:00,9.26,9.26,9.25,9.26,33900.0,9.26,9.26,9.25,9.26,33900.0
2013-07-08 13:15:00,9.26,9.26,9.25,9.26,26200.0,9.26,9.26,9.25,9.26,26200.0
2013-07-08 13:20:00,9.26,9.26,9.25,9.26,42800.0,9.26,9.26,9.25,9.26,42800.0
2013-07-08 13:25:00,9.26,9.27,9.26,9.27,183000.0,9.26,9.27,9.26,9.27,183000.0
2013-07-08 13:30:00,9.27,9.27,9.25,9.26,212800.0,9.27,9.27,9.25,9.26,212800.0
2013-07-08 13:35:00,9.25,9.27,9.24,9.24,388300.0,9.25,9.27,9.24,9.24,388300.0
2013-07-08 13:40:00,9.25,9.26,9.23,9.26,495700.0,9.25,9.26,9.23,9.26,495700.0
2013-07-08 13:45:00,9.26,9.27,9.25,9.26,116200.0,9.26,9.27,9.25,9.26,116200.0
2013-07-08 13:50:00,9.26,9.27,9.25,9.27,60100.0,9.26,9.27,9.25,9.27,60100.0
2013-07-08 13:55:00,9.27,9.27,9.26,9.27,33500.0,9.27,9.27,9.26,9.27,33500.0
2013-07-08 14:00:00,9.27,9.28,9.26,9.27,76200.0,9.27,9.28,9.26,9.27,76200.0
2013-07-08 14:05:00,9.28,9.29,9.27,9.29,78100.0,9.28,9.29,9.27,9.29,78100.0
2013-07-08 14:10:00,9.29,9.29,9.28,9.29,57400.0,9.29,9.29,9.28,9.29,57400.0
2013-07-08 14:15:00,9.29,9.29,9.28,9.29,65500.0,9.29,9.29,9.28,9.29,65500.0
2013-07-08 14:20:00,9.28,9.3,9.28,9.3,83700.0,9.28,9.3,9.28,9.3,83700.0
2013-07-08 14:25:00,9.3,9.3,9.29,9.29,108800.0,9.3,9.3,9.29,9.29,108800.0
2013-07-08 14:30:00,9.3,9.3,9.29,9.29,33500.0,9.3,9.3,9.29,9.29,33500.0
2013-07-08 14:35:00,9.29,9.3,9.29,9.3,51000.0,9.29,9.3,9.29,9.3,51000.0
2013-07-08 14:40:00,9.29,9.3,9.29,9.3,38800.0,9.29,9.3,9.29,9.3,38800.0
2013-07-08 14:45:00,9.3,9.3,9.29,9.3,57600.0,9.3,9.3,9.29,9.3,57600.0
2013-07-08 14:50:00,9.3,9.33,9.29,9.32,260600.0,9.3,9.33,9.29,9.32,260600.0
2013-07-08 14:55:00,9.32,9.32,9.31,9.31,27800.0,9.32,9.32,9.31,9.31,27800.0
2013-07-08 15:00:00,9.32,9.32,9.28,9.29,161600.0,9.32,9.32,9.28,9.29,161600.0
2013-07-08 15:05:00,9.28,9.3,9.28,9.3,210500.0,9.28,9.3,9.28,9.3,210500.0
2013-07-08 15:10:00,9.3,9.3,9.29,9.3,41300.0,9.3,9.3,9.29,9.3,41300.0
2013-07-08 15:15:00,9.3,9.3,9.29,9.3,45600.0,9.3,9.3,9.29,9.3,45600.0
2013-07-08 15:20:00,9.3,9.31,9.29,9.3,138500.0,9.3,9.31,9.29,9.3,138500.0
2013-07-08 15:25:00,9.3,9.32,9.3,9.32,134400.0,9.3,9.32,9.3,9.32,134400.0
2013-07-08 15:30:00,9.32,9.32,9.31,9.32,189400.0,9.32,9.32,9.31,9.32,189400.0
2013-07-08 15:35:00,9.32,9.34,9.32,9.33,147800.0,9.32,9.34,9.32,9.33,147800.0
2013-07-08 15:40:00,9.34,9.36,9.33,9.36,319600.0,9.34,9.36,9.33,9.36,319600.0
2013-07-08 15:45:00,9.35,9.37,9.34,9.35,439800.0,9.35,9.37,9.34,9.35,439800.0
2013-07-08 15:50:00,9.35,9.36,9.32,9.36,789100.0,9.35,9.36,9.32,9.36,789100.0
2013-07-08 15:55:00,9.36,9.37,9.35,9.37,416800.0,9.36,9.37,9.35,9.37,416800.0
2013-07-09 09:30:00,9.32,9.37,9.28,9.29,370700.0,9.32,9.37,9.28,9.29,370700.0
2013-07-09 09:35:00,9.28,9.32,9.25,9.26,464300.0,9.28,9.32,9.25,9.26,464300.0
2013-07-09 09:40:00,9.27,9.27,9.24,9.25,776600.0,9.27,9.27,9.24,9.25,776600.0
2013-07-09 09:45:00,9.25,9.25,9.21,9.21,146400.0,9.25,9.25,9.21,9.21,146400.0
2013-07-09 09:50:00,9.22,9.24,9.21,9.24,116300.0,9.22,9.24,9.21,9.24,116300.0
2013-07-09 09:55:00,9.24,9.25,9.21,9.23,510800.0,9.24,9.25,9.21,9.23,510800.0
2013-07-09 10:00:00,9.22,9.24,9.18,9.19,339000.0,9.22,9.24,9.18,9.19,339000.0
2013-07-09 10:05:00,9.19,9.19,9.17,9.19,152100.0,9.19,9.19,9.17,9.19,152100.0
2013-07-09 10:10:00,9.19,9.22,9.18,9.21,103300.0,9.19,9.22,9.18,9.21,103300.0
2013-07-09 10:15:00,9.21,9.22,9.19,9.2,134500.0,9.21,9.22,9.19,9.2,134500.0
2013-07-09 10:20:00,9.21,9.23,9.2,9.23,192300.0,9.21,9.23,9.2,9.23,192300.0
2013-07-09 10:25:00,9.23,9.23,9.2,9.21,241900.0,9.23,9.23,9.2,9.21,241900.0
2013-07-09 10:30:00,9.21,9.22,9.19,9.2,162500.0,9.21,9.22,9.19,9.2,162500.0
2013-07-09 10:35:00,9.19,9.21,9.19,9.2,569600.0,9.19,9.21,9.19,9.2,569600.0
2013-07-09 10:40:00,9.2,9.22,9.19,9.22,926100.0,9.2,9.22,9.19,9.22,926100.0
2013-07-09 10:45:00,9.22,9.26,9.21,9.25,186500.0,9.22,9.26,9.21,9.25,186500.0
2013-07-09 10:50:00,9.24,9.25,9.21,9.23,546300.0,9.24,9.25,9.21,9.23,546300.0
2013-07-09 10:55:00,9.23,9.24,9.22,9.23,80800.0,9.23,9.24,9.22,9.23,80800.0
2013-07-09 11:00:00,9.23,9.24,9.22,9.22,92400.0,9.23,9.24,9.22,9.22,92400.0
2013-07-09 11:05:00,9.22,9.23,9.2,9.21,749300.0,9.22,9.23,9.2,9.21,749300.0
2013-07-09 11:10:00,9.22,9.22,9.2,9.21,147900.0,9.22,9.22,9.2,9.21,147900.0
2013-07-09 11:15:00,9.21,9.21,9.19,9.2,221700.0,9.21,9.21,9.19,9.2,221700.0
2013-07-09 11:20:00,9.2,9.22,9.19,9.22,119900.0,9.2,9.22,9.19,9.22,119900.0
2013-07-09 11:25:00,9.21,9.22,9.21,9.22,37600.0,9.21,9.22,9.21,9.22,37600.0
2013-07-09 11:30:00,9.21,9.23,9.21,9.23,118500.0,9.21,9.23,9.21,9.23,118500.0
2013-07-09 11:35:00,9.23,9.23,9.22,9.22,39600.0,9.23,9.23,9.22,9.22,39600.0
2013-07-09 11:40:00,9.23,9.23,9.22,9.22,164900.0,9.23,9.23,9.22,9.22,164900.0
2013-07-09 11:45:00,9.22,9.23,9.22,9.23,15800.0,9.22,9.23,9.22,9.23,15800.0
2013-07-09 11:50:00,9.23,9.24,9.18,9.21,398200.0,9.23,9.24,9.18,9.21,398200.0
2013-07-09 11:55:00,9.2,9.21,9.2,9.21,54600.0,9.2,9.21,9.2,9.21,54600.0
2013-07-09 12:00:00,9.2,9.21,9.16,9.17,1448200.0,9.2,9.21,9.16,9.17,1448200.0
2013-07-09 12:05:00,9.17,9.19,9.16,9.16,223100.0,9.17,9.19,9.16,9.16,223100.0
2013-07-09 12:10:00,9.17,9.17,9.16,9.17,12600.0,9.17,9.17,9.16,9.17,12600.0
2013-07-09 12:15:00,9.17,9.18,9.16,9.18,69100.0,9.17,9.18,9.16,9.18,69100.0
2013-07-09 12:20:00,9.18,9.18,9.17,9.18,20700.0,9.18,9.18,9.17,9.18,20700.0
2013-07-09 12:25:00,9.18,9.18,9.17,9.18,16800.0,9.18,9.18,9.17,9.18,16800.0
2013-07-09 12:30:00,9.18,9.18,9.17,9.18,106100.0,9.18,9.18,9.17,9.18,106100.0
2013-07-09 12:35:00,9.17,9.19,9.17,9.19,88500.0,9.17,9.19,9.17,9.19,88500.0
2013-07-09 12:40:00,9.19,9.19,9.18,9.19,58100.0,9.19,9.19,9.18,9.19,58100.0
2013-07-09 12:45:00,9.19,9.19,9.17,9.18,112800.0,9.19,9.19,9.17,9.18,112800.0
2013-07-09 12:50:00,9.17,9.18,9.17,9.18,48200.0,9.17,9.18,9.17,9.18,48200.0
2013-07-09 12:55:00,9.18,9.18,9.17,9.18,324800.0,9.18,9.18,9.17,9.18,324800.0
2013-07-09 13:00:00,9.18,9.18,9.17,9.18,38900.0,9.18,9.18,9.17,9.18,38900.0
2013-07-09 13:05:00,9.18,9.19,9.17,9.19,136600.0,9.18,9.19,9.17,9.19,136600.0
2013-07-09 13:10:00,9.19,9.19,9.18,9.19,28100.0,9.19,9.19,9.18,9.19,28100.0
2013-07-09 13:15:00,9.19,9.19,9.18,9.19,32600.0,9.19,9.19,9.18,9.19,32600.0
2013-07-09 13:20:00,9.19,9.19,9.18,9.19,16300.0,9.19,9.19,9.18,9.19,16300.0
2013-07-09 13:25:00,9.18,9.19,9.18,9.19,19900.0,9.18,9.19,9.18,9.19,19900.0
2013-07-09 13:30:00,9.19,9.2,9.17,9.19,530900.0,9.19,9.2,9.17,9.19,530900.0
2013-07-09 13:35:00,9.19,9.19,9.18,9.18,52600.0,9.19,9.19,9.18,9.18,52600.0
2013-07-09 13:40:00,9.19,9.19,9.18,9.19,87700.0,9.19,9.19,9.18,9.19,87700.0
2013-07-09 13:45:00,9.19,9.2,9.18,9.2,111000.0,9.19,9.2,9.18,9.2,111000.0
2013-07-09 13:50:00,9.2,9.2,9.18,9.19,35700.0,9.2,9.2,9.18,9.19,35700.0
2013-07-09 13:55:00,9.19,9.2,9.18,9.2,116000.0,9.19,9.2,9.18,9.2,116000.0
2013-07-09 14:00:00,9.2,9.2,9.19,9.2,249700.0,9.2,9.2,9.19,9.2,249700.0
2013-07-09 14:05:00,9.2,9.2,9.18,9.19,150000.0,9.2,9.2,9.18,9.19,150000.0
2013-07-09 14:10:00,9.19,9.19,9.18,9.19,26800.0,9.19,9.19,9.18,9.19,26800.0
2013-07-09 14:15:00,9.19,9.19,9.17,9.18,189300.0,9.19,9.19,9.17,9.18,189300.0
2013-07-09 14:20:00,9.17,9.18,9.17,9.18,62900.0,9.17,9.18,9.17,9.18,62900.0
2013-07-09 14:25:00,9.18,9.18,9.16,9.16,186600.0,9.18,9.18,9.16,9.16,186600.0
2013-07-09 14:30:00,9.17,9.18,9.16,9.18,127600.0,9.17,9.18,9.16,9.18,127600.0
2013-07-09 14:35:00,9.18,9.18,9.17,9.18,30100.0,9.18,9.18,9.17,9.18,30100.0
2013-07-09 14:40:00,9.18,9.19,9.17,9.18,339400.0,9.18,9.19,9.17,9.18,339400.0
2013-07-09 14:45:00,9.18,9.18,9.17,9.17,104700.0,9.18,9.18,9.17,9.17,104700.0
2013-07-09 14:50:00,9.17,9.19,9.16,9.17,799400.0,9.17,9.19,9.16,9.17,799400.0
2013-07-09 14:55:00,9.16,9.19,9.16,9.18,408200.0,9.16,9.19,9.16,9.18,408200.0
2013-07-09 15:00:00,9.18,9.2,9.17,9.19,209500.0,9.18,9.2,9.17,9.19,209500.0
2013-07-09 15:05:00,9.19,9.2,9.18,9.18,204900.0,9.19,9.2,9.18,9.18,204900.0
2013-07-09 15:10:00,9.19,9.21,9.19,9.21,230300.0,9.19,9.21,9.19,9.21,230300.0
2013-07-09 15:15:00,9.21,9.21,9.17,9.18,325400.0,9.21,9.21,9.17,9.18,325400.0
2013-07-09 15:20:00,9.18,9.19,9.17,9.19,151100.0,9.18,9.19,9.17,9.19,151100.0
2013-07-09 15:25:00,9.19,9.19,9.17,9.19,287300.0,9.19,9.19,9.17,9.19,287300.0
2013-07-09 15:30:00,9.19,9.2,9.18,9.19,239500.0,9.19,9.2,9.18,9.19,239500.0
2013-07-09 15:35:00,9.2,9.2,9.19,9.2,66900.0,9.2,9.2,9.19,9.2,66900.0
2013-07-09 15:40:00,9.2,9.2,9.18,9.19,198400.0,9.2,9.2,9.18,9.19,198400.0
2013-07-09 15:45:00,9.19,9.19,9.17,9.17,196500.0,9.19,9.19,9.17,9.17,196500.0
2013-07-09 15:50:00,9.17,9.18,9.15,9.16,529500.0,9.17,9.18,9.15,9.16,529500.0
2013-07-09 15:55:00,9.15,9.16,9.15,9.16,698800.0,9.15,9.16,9.15,9.16,698800.0
2013-07-10 09:30:00,9.13,9.18,9.12,9.17,177100.0,9.13,9.18,9.12,9.17,177100.0
2013-07-10 09:35:00,9.18,9.18,9.15,9.15,317500.0,9.18,9.18,9.15,9.15,317500.0
2013-07-10 09:40:00,9.15,9.17,9.15,9.16,88800.0,9.15,9.17,9.15,9.16,88800.0
2013-07-10 09:45:00,9.17,9.19,9.17,9.18,109200.0,9.17,9.19,9.17,9.18,109200.0
2013-07-10 09:50:00,9.19,9.19,9.14,9.15,191700.0,9.19,9.19,9.14,9.15,191700.0
2013-07-10 09:55:00,9.16,9.17,9.15,9.17,88600.0,9.16,9.17,9.15,9.17,88600.0
2013-07-10 10:00:00,9.17,9.17,9.13,9.14,445000.0,9.17,9.17,9.13,9.14,445000.0
2013-07-10 10:05:00,9.14,9.16,9.13,9.16,459000.0,9.14,9.16,9.13,9.16,459000.0
2013-07-10 10:10:00,9.16,9.17,9.11,9.11,830700.0,9.16,9.17,9.11,9.11,830700.0
2013-07-10 10:15:00,9.11,9.15,9.1,9.12,860000.0,9.11,9.15,9.1,9.12,860000.0
2013-07-10 10:20:00,9.12,9.15,9.11,9.15,561100.0,9.12,9.15,9.11,9.15,561100.0
2013-07-10 10:25:00,9.14,9.17,9.14,9.14,286700.0,9.14,9.17,9.14,9.14,286700.0
2013-07-10 10:30:00,9.14,9.19,9.14,9.18,214100.0,9.14,9.19,9.14,9.18,214100.0
2013-07-10 10:35:00,9.18,9.24,9.18,9.24,429200.0,9.18,9.24,9.18,9.24,429200.0
2013-07-10 10:40:00,9.24,9.27,9.23,9.25,289700.0,9.24,9.27,9.23,9.25,289700.0
2013-07-10 10:45:00,9.25,9.26,9.22,9.24,195100.0,9.25,9.26,9.22,9.24,195100.0
2013-07-10 10:50:00,9.25,9.25,9.22,9.23,263000.0,9.25,9.25,9.22,9.23,263000.0
2013-07-10 10:55:00,9.23,9.23,9.18,9.2,926000.0,9.23,9.23,9.18,9.2,926000.0
2013-07-10 11:00:00,9.2,9.21,9.19,9.19,247800.0,9.2,9.21,9.19,9.19,247800.0
2013-07-10 11:05:00,9.2,9.2,9.19,9.2,75000.0,9.2,9.2,9.19,9.2,75000.0
2013-07-10 11:10:00,9.2,9.2,9.19,9.19,38900.0,9.2,9.2,9.19,9.19,38900.0
2013-07-10 11:15:00,9.19,9.2,9.17,9.2,258000.0,9.19,9.2,9.17,9.2,258000.0
2013-07-10 11:20:00,9.21,9.21,9.2,9.2,37100.0,9.21,9.21,9.2,9.2,37100.0
2013-07-10 11:25:00,9.2,9.21,9.19,9.2,74600.0,9.2,9.21,9.19,9.2,74600.0
2013-07-10 11:30:00,9.19,9.2,9.18,9.18,115900.0,9.19,9.2,9.18,9.18,115900.0
2013-07-10 11:35:00,9.18,9.21,9.18,9.2,210300.0,9.18,9.21,9.18,9.2,210300.0
2013-07-10 11:40:00,9.2,9.2,9.19,9.19,185100.0,9.2,9.2,9.19,9.19,185100.0
2013-07-10 11:45:00,9.19,9.2,9.17,9.19,143200.0,9.19,9.2,9.17,9.19,143200.0
2013-07-10 11:50:00,9.19,9.19,9.18,9.19,15200.0,9.19,9.19,9.18,9.19,15200.0
2013-07-10 11:55:00,9.19,9.19,9.17,9.18,86400.0,9.19,9.19,9.17,9.18,86400.0
2013-07-10 12:00:00,9.18,9.19,9.18,9.19,28600.0,9.18,9.19,9.18,9.19,28600.0
2013-07-10 12:05:00,9.18,9.19,9.18,9.19,24700.0,9.18,9.19,9.18,9.19,24700.0
2013-07-10 12:10:00,9.19,9.19,9.18,9.18,9400.0,9.19,9.19,9.18,9.18,9400.0
2013-07-10 12:15:00,9.19,9.19,9.18,9.19,12900.0,9.19,9.19,9.18,9.19,12900.0
2013-07-10 12:20:00,9.19,9.2,9.18,9.2,73900.0,9.19,9.2,9.18,9.2,73900.0
2013-07-10 12:25:00,9.2,9.2,9.19,9.2,13200.0,9.2,9.2,9.19,9.2,13200.0
2013-07-10 12:30:00,9.2,9.2,9.19,9.2,12300.0,9.2,9.2,9.19,9.2,12300.0
2013-07-10 12:35:00,9.2,9.21,9.2,9.21,199000.0,9.2,9.21,9.2,9.21,199000.0
2013-07-10 12:40:00,9.21,9.22,9.2,9.21,42100.0,9.21,9.22,9.2,9.21,42100.0
2013-07-10 12:45:00,9.21,9.22,9.21,9.22,10900.0,9.21,9.22,9.21,9.22,10900.0
2013-07-10 12:50:00,9.21,9.22,9.21,9.22,20400.0,9.21,9.22,9.21,9.22,20400.0
2013-07-10 12:55:00,9.21,9.22,9.2,9.2,53600.0,9.21,9.22,9.2,9.2,53600.0
2013-07-10 13:00:00,9.2,9.21,9.2,9.21,13400.0,9.2,9.21,9.2,9.21,13400.0
2013-07-10 13:05:00,9.2,9.21,9.2,9.21,9500.0,9.2,9.21,9.2,9.21,9500.0
2013-07-10 13:10:00,9.2,9.24,9.2,9.22,593200.0,9.2,9.24,9.2,9.22,593200.0
2013-07-10 13:15:00,9.21,9.22,9.2,9.22,122200.0,9.21,9.22,9.2,9.22,122200.0
2013-07-10 13:20:00,9.21,9.22,9.2,9.2,61500.0,9.21,9.22,9.2,9.2,61500.0
2013-07-10 13:25:00,9.21,9.21,9.2,9.21,46600.0,9.21,9.21,9.2,9.21,46600.0
2013-07-10 13:30:00,9.22,9.23,9.21,9.23,73500.0,9.22,9.23,9.21,9.23,73500.0
2013-07-10 13:35:00,9.23,9.23,9.22,9.23,17500.0,9.23,9.23,9.22,9.23,17500.0
2013-07-10 13:40:00,9.22,9.23,9.21,9.22,83400.0,9.22,9.23,9.21,9.22,83400.0
2013-07-10 13:45:00,9.21,9.22,9.21,9.22,25200.0,9.21,9.22,9.21,9.22,25200.0
2013-07-10 13:50:00,9.22,9.24,9.21,9.23,327200.0,9.22,9.24,9.21,9.23,327200.0
2013-07-10 13:55:00,9.23,9.23,9.22,9.22,23200.0,9.23,9.23,9.22,9.22,23200.0
2013-07-10 14:00:00,9.22,9.27,9.21,9.26,482600.0,9.22,9.27,9.21,9.26,482600.0
2013-07-10 14:05:00,9.26,9.26,9.22,9.24,284100.0,9.26,9.26,9.22,9.24,284100.0
2013-07-10 14:10:00,9.24,9.24,9.22,9.24,106300.0,9.24,9.24,9.22,9.24,106300.0
2013-07-10 14:15:00,9.24,9.25,9.22,9.23,314900.0,9.24,9.25,9.22,9.23,314900.0
2013-07-10 14:20:00,9.23,9.23,9.2,9.22,149000.0,9.23,9.23,9.2,9.22,149000.0
2013-07-10 14:25:00,9.21,9.21,9.19,9.19,79100.0,9.21,9.21,9.19,9.19,79100.0
2013-07-10 14:30:00,9.2,9.21,9.19,9.21,67900.0,9.2,9.21,9.19,9.21,67900.0
2013-07-10 14:35:00,9.21,9.22,9.18,9.19,113300.0,9.21,9.22,9.18,9.19,113300.0
2013-07-10 14:40:00,9.2,9.21,9.18,9.2,215800.0,9.2,9.21,9.18,9.2,215800.0
2013-07-10 14:45:00,9.2,9.2,9.16,9.17,230300.0,9.2,9.2,9.16,9.17,230300.0
2013-07-10 14:50:00,9.17,9.21,9.17,9.2,431300.0,9.17,9.21,9.17,9.2,431300.0
2013-07-10 14:55:00,9.2,9.21,9.19,9.2,117100.0,9.2,9.21,9.19,9.2,117100.0
2013-07-10 15:00:00,9.2,9.22,9.2,9.21,103600.0,9.2,9.22,9.2,9.21,103600.0
2013-07-10 15:05:00,9.21,9.21,9.19,9.2,191900.0,9.21,9.21,9.19,9.2,191900.0
2013-07-10 15:10:00,9.19,9.21,9.18,9.19,264800.0,9.19,9.21,9.18,9.19,264800.0
2013-07-10 15:15:00,9.19,9.21,9.18,9.19,765100.0,9.19,9.21,9.18,9.19,765100.0
2013-07-10 15:20:00,9.19,9.2,9.18,9.19,205000.0,9.19,9.2,9.18,9.19,205000.0
2013-07-10 15:25:00,9.18,9.21,9.17,9.19,715400.0,9.18,9.21,9.17,9.19,715400.0
2013-07-10 15:30:00,9.19,9.2,9.17,9.19,393300.0,9.19,9.2,9.17,9.19,393300.0
2013-07-10 15:35:00,9.19,9.19,9.18,9.19,30200.0,9.19,9.19,9.18,9.19,30200.0
2013-07-10 15:40:00,9.19,9.24,9.19,9.21,875800.0,9.19,9.24,9.19,9.21,875800.0
2013-07-10 15:45:00,9.21,9.22,9.2,9.2,212500.0,9.21,9.22,9.2,9.2,212500.0
2013-07-10 15:50:00,9.21,9.22,9.2,9.22,266300.0,9.21,9.22,9.2,9.22,266300.0
2013-07-10 15:55:00,9.22,9.23,9.21,9.22,612900.0,9.22,9.23,9.21,9.22,612900.0
2013-07-11 09:30:00,9.35,9.35,9.24,9.26,169700.0,9.35,9.35,9.24,9.26,169700.0
2013-07-11 09:35:00,9.26,9.31,9.25,9.28,244700.0,9.26,9.31,9.25,9.28,244700.0
2013-07-11 09:40:00,9.28,9.29,9.25,9.26,204700.0,9.28,9.29,9.25,9.26,204700.0
2013-07-11 09:45:00,9.26,9.26,9.21,9.22,134000.0,9.26,9.26,9.21,9.22,134000.0
2013-07-11 09:50:00,9.22,9.27,9.19,9.26,191300.0,9.22,9.27,9.19,9.26,191300.0
2013-07-11 09:55:00,9.26,9.27,9.21,9.22,232700.0,9.26,9.27,9.21,9.22,232700.0
2013-07-11 10:00:00,9.22,9.25,9.22,9.23,132900.0,9.22,9.25,9.22,9.23,132900.0
2013-07-11 10:05:00,9.23,9.25,9.22,9.24,566300.0,9.23,9.25,9.22,9.24,566300.0
2013-07-11 10:10:00,9.24,9.27,9.24,9.25,120300.0,9.24,9.27,9.24,9.25,120300.0
2013-07-11 10:15:00,9.26,9.26,9.22,9.23,313400.0,9.26,9.26,9.22,9.23,313400.0
2013-07-11 10:20:00,9.24,9.25,9.23,9.25,299800.0,9.24,9.25,9.23,9.25,299800.0
2013-07-11 10:25:00,9.25,9.25,9.24,9.25,18700.0,9.25,9.25,9.24,9.25,18700.0
2013-07-11 10:30:00,9.25,9.25,9.23,9.23,55800.0,9.25,9.25,9.23,9.23,55800.0
2013-07-11 10:35:00,9.24,9.24,9.22,9.22,52200.0,9.24,9.24,9.22,9.22,52200.0
2013-07-11 10:40:00,9.22,9.23,9.21,9.22,264600.0,9.22,9.23,9.21,9.22,264600.0
2013-07-11 10:45:00,9.21,9.22,9.2,9.22,131900.0,9.21,9.22,9.2,9.22,131900.0
2013-07-11 10:50:00,9.22,9.23,9.21,9.22,94800.0,9.22,9.23,9.21,9.22,94800.0
2013-07-11 10:55:00,9.22,9.22,9.21,9.22,6300.0,9.22,9.22,9.21,9.22,6300.0
2013-07-11 11:00:00,9.22,9.22,9.21,9.21,40200.0,9.22,9.22,9.21,9.21,40200.0
2013-07-11 11:05:00,9.21,9.25,9.21,9.23,355100.0,9.21,9.25,9.21,9.23,355100.0
2013-07-11 11:10:00,9.22,9.25,9.21,9.25,287600.0,9.22,9.25,9.21,9.25,287600.0
2013-07-11 11:15:00,9.25,9.25,9.22,9.23,288600.0,9.25,9.25,9.22,9.23,288600.0
2013-07-11 11:20:00,9.23,9.24,9.22,9.24,34500.0,9.23,9.24,9.22,9.24,34500.0
2013-07-11 11:25:00,9.23,9.26,9.23,9.24,207900.0,9.23,9.26,9.23,9.24,207900.0
2013-07-11 11:30:00,9.24,9.26,9.24,9.24,149000.0,9.24,9.26,9.24,9.24,149000.0
2013-07-11 11:35:00,9.24,9.28,9.24,9.27,236600.0,9.24,9.28,9.24,9.27,236600.0
2013-07-11 11:40:00,9.27,9.3,9.26,9.29,107400.0,9.27,9.3,9.26,9.29,107400.0
2013-07-11 11:45:00,9.29,9.3,9.28,9.28,40800.0,9.29,9.3,9.28,9.28,40800.0
2013-07-11 11:50:00,9.28,9.3,9.28,9.29,33900.0,9.28,9.3,9.28,9.29,33900.0
2013-07-11 11:55:00,9.29,9.3,9.28,9.29,99000.0,9.29,9.3,9.28,9.29,99000.0
2013-07-11 12:00:00,9.3,9.3,9.28,9.29,54600.0,9.3,9.3,9.28,9.29,54600.0
2013-07-11 12:05:00,9.29,9.29,9.28,9.29,10100.0,9.29,9.29,9.28,9.29,10100.0
2013-07-11 12:10:00,9.29,9.29,9.28,9.29,89100.0,9.29,9.29,9.28,9.29,89100.0
2013-07-11 12:15:00,9.29,9.29,9.28,9.29,36000.0,9.29,9.29,9.28,9.29,36000.0
2013-07-11 12:20:00,9.29,9.29,9.28,9.29,13800.0,9.29,9.29,9.28,9.29,13800.0
2013-07-11 12:25:00,9.29,9.29,9.28,9.29,40900.0,9.29,9.29,9.28,9.29,40900.0
2013-07-11 12:30:00,9.28,9.3,9.28,9.3,67200.0,9.28,9.3,9.28,9.3,67200.0
2013-07-11 12:35:00,9.29,9.3,9.29,9.29,39600.0,9.29,9.3,9.29,9.29,39600.0
2013-07-11 12:40:00,9.3,9.32,9.29,9.32,88100.0,9.3,9.32,9.29,9.32,88100.0
2013-07-11 12:45:00,9.32,9.32,9.31,9.31,49500.0,9.32,9.32,9.31,9.31,49500.0
2013-07-11 12:50:00,9.32,9.32,9.31,9.31,22800.0,9.32,9.32,9.31,9.31,22800.0
2013-07-11 12:55:00,9.32,9.32,9.3,9.3,62600.0,9.32,9.32,9.3,9.3,62600.0
2013-07-11 13:00:00,9.3,9.31,9.3,9.3,34100.0,9.3,9.31,9.3,9.3,34100.0
2013-07-11 13:05:00,9.31,9.31,9.3,9.3,20800.0,9.31,9.31,9.3,9.3,20800.0
2013-07-11 13:10:00,9.3,9.31,9.29,9.3,149900.0,9.3,9.31,9.29,9.3,149900.0
2013-07-11 13:15:00,9.31,9.33,9.3,9.33,48200.0,9.31,9.33,9.3,9.33,48200.0
2013-07-11 13:20:00,9.33,9.34,9.32,9.34,74000.0,9.33,9.34,9.32,9.34,74000.0
2013-07-11 13:25:00,9.33,9.35,9.33,9.35,53900.0,9.33,9.35,9.33,9.35,53900.0
2013-07-11 13:30:00,9.35,9.36,9.33,9.36,396500.0,9.35,9.36,9.33,9.36,396500.0
2013-07-11 13:35:00,9.36,9.38,9.35,9.38,395200.0,9.36,9.38,9.35,9.38,395200.0
2013-07-11 13:40:00,9.38,9.38,9.36,9.37,239000.0,9.38,9.38,9.36,9.37,239000.0
2013-07-11 13:45:00,9.37,9.39,9.37,9.38,97700.0,9.37,9.39,9.37,9.38,97700.0
2013-07-11 13:50:00,9.38,9.41,9.38,9.41,335100.0,9.38,9.41,9.38,9.41,335100.0
2013-07-11 13:55:00,9.41,9.42,9.41,9.42,50300.0,9.41,9.42,9.41,9.42,50300.0
2013-07-11 14:00:00,9.42,9.44,9.4,9.41,519500.0,9.42,9.44,9.4,9.41,519500.0
2013-07-11 14:05:00,9.41,9.41,9.39,9.39,49600.0,9.41,9.41,9.39,9.39,49600.0
2013-07-11 14:10:00,9.39,9.41,9.39,9.4,166600.0,9.39,9.41,9.39,9.4,166600.0
2013-07-11 14:15:00,9.41,9.43,9.4,9.41,224700.0,9.41,9.43,9.4,9.41,224700.0
2013-07-11 14:20:00,9.42,9.47,9.42,9.45,923900.0,9.42,9.47,9.42,9.45,923900.0
2013-07-11 14:25:00,9.45,9.48,9.45,9.47,270600.0,9.45,9.48,9.45,9.47,270600.0
2013-07-11 14:30:00,9.47,9.49,9.46,9.47,140000.0,9.47,9.49,9.46,9.47,140000.0
2013-07-11 14:35:00,9.48,9.48,9.45,9.45,94100.0,9.48,9.48,9.45,9.45,94100.0
2013-07-11 14:40:00,9.45,9.46,9.44,9.44,47300.0,9.45,9.46,9.44,9.44,47300.0
2013-07-11 14:45:00,9.44,9.45,9.43,9.43,48500.0,9.44,9.45,9.43,9.43,48500.0
2013-07-11 14:50:00,9.44,9.47,9.43,9.44,336600.0,9.44,9.47,9.43,9.44,336600.0
2013-07-11 14:55:00,9.44,9.45,9.44,9.44,41100.0,9.44,9.45,9.44,9.44,41100.0
2013-07-11 15:00:00,9.45,9.46,9.44,9.45,107000.0,9.45,9.46,9.44,9.45,107000.0
2013-07-11 15:05:00,9.44,9.45,9.44,9.45,51000.0,9.44,9.45,9.44,9.45,51000.0
2013-07-11 15:10:00,9.45,9.45,9.44,9.45,51700.0,9.45,9.45,9.44,9.45,51700.0
2013-07-11 15:15:00,9.45,9.45,9.44,9.45,43500.0,9.45,9.45,9.44,9.45,43500.0
2013-07-11 15:20:00,9.44,9.48,9.44,9.47,415600.0,9.44,9.48,9.44,9.47,415600.0
2013-07-11 15:25:00,9.48,9.48,9.45,9.46,510100.0,9.48,9.48,9.45,9.46,510100.0
2013-07-11 15:30:00,9.46,9.46,9.44,9.45,116300.0,9.46,9.46,9.44,9.45,116300.0
2013-07-11 15:35:00,9.45,9.45,9.44,9.45,266200.0,9.45,9.45,9.44,9.45,266200.0
2013-07-11 15:40:00,9.45,9.46,9.44,9.46,151800.0,9.45,9.46,9.44,9.46,151800.0
2013-07-11 15:45:00,9.46,9.5,9.46,9.49,428200.0,9.46,9.5,9.46,9.49,428200.0
2013-07-11 15:50:00,9.49,9.5,9.45,9.46,762900.0,9.49,9.5,9.45,9.46,762900.0
2013-07-11 15:55:00,9.46,9.47,9.46,9.46,429900.0,9.46,9.47,9.46,9.46,429900.0
2013-07-12 09:30:00,9.43,9.44,9.38,9.42,197800.0,9.43,9.44,9.38,9.42,197800.0
2013-07-12 09:35:00,9.42,9.47,9.42,9.46,628800.0,9.42,9.47,9.42,9.46,628800.0
2013-07-12 09:40:00,9.45,9.48,9.45,9.46,165300.0,9.45,9.48,9.45,9.46,165300.0
2013-07-12 09:45:00,9.45,9.49,9.45,9.48,476100.0,9.45,9.49,9.45,9.48,476100.0
2013-07-12 09:50:00,9.48,9.56,9.48,9.56,661700.0,9.48,9.56,9.48,9.56,661700.0
2013-07-12 09:55:00,9.55,9.6,9.52,9.59,950900.0,9.55,9.6,9.52,9.59,950900.0
2013-07-12 10:00:00,9.59,9.62,9.55,9.61,1026000.0,9.59,9.62,9.55,9.61,1026000.0
2013-07-12 10:05:00,9.61,9.7,9.61,9.65,1277500.0,9.61,9.7,9.61,9.65,1277500.0
2013-07-12 10:10:00,9.65,9.67,9.64,9.65,541900.0,9.65,9.67,9.64,9.65,541900.0
2013-07-12 10:15:00,9.64,9.64,9.6,9.64,430000.0,9.64,9.64,9.6,9.64,430000.0
2013-07-12 10:20:00,9.63,9.64,9.6,9.6,196500.0,9.63,9.64,9.6,9.6,196500.0
2013-07-12 10:25:00,9.61,9.61,9.59,9.6,245500.0,9.61,9.61,9.59,9.6,245500.0
2013-07-12 10:30:00,9.6,9.6,9.58,9.6,75400.0,9.6,9.6,9.58,9.6,75400.0
2013-07-12 10:35:00,9.6,9.6,9.56,9.57,173600.0,9.6,9.6,9.56,9.57,173600.0
2013-07-12 10:40:00,9.56,9.59,9.56,9.59,66100.0,9.56,9.59,9.56,9.59,66100.0
2013-07-12 10:45:00,9.59,9.59,9.55,9.56,87500.0,9.59,9.59,9.55,9.56,87500.0
2013-07-12 10:50:00,9.55,9.56,9.54,9.56,145900.0,9.55,9.56,9.54,9.56,145900.0
2013-07-12 10:55:00,9.56,9.59,9.55,9.55,892900.0,9.56,9.59,9.55,9.55,892900.0
2013-07-12 11:00:00,9.55,9.56,9.54,9.56,322000.0,9.55,9.56,9.54,9.56,322000.0
2013-07-12 11:05:00,9.56,9.57,9.55,9.56,173000.0,9.56,9.57,9.55,9.56,173000.0
2013-07-12 11:10:00,9.56,9.6,9.56,9.59,62700.0,9.56,9.6,9.56,9.59,62700.0
2013-07-12 11:15:00,9.6,9.6,9.56,9.58,365300.0,9.6,9.6,9.56,9.58,365300.0
2013-07-12 11:20:00,9.58,9.59,9.57,9.58,228000.0,9.58,9.59,9.57,9.58,228000.0
2013-07-12 11:25:00,9.58,9.58,9.56,9.57,51900.0,9.58,9.58,9.56,9.57,51900.0
2013-07-12 11:30:00,9.57,9.57,9.56,9.56,80400.0,9.57,9.57,9.56,9.56,80400.0
2013-07-12 11:35:00,9.55,9.58,9.55,9.57,143400.0,9.55,9.58,9.55,9.57,143400.0
2013-07-12 11:40:00,9.57,9.58,9.56,9.56,30900.0,9.57,9.58,9.56,9.56,30900.0
2013-07-12 11:45:00,9.57,9.58,9.55,9.57,219800.0,9.57,9.58,9.55,9.57,219800.0
2013-07-12 11:50:00,9.57,9.58,9.56,9.57,122000.0,9.57,9.58,9.56,9.57,122000.0
2013-07-12 11:55:00,9.57,9.57,9.56,9.57,24400.0,9.57,9.57,9.56,9.57,24400.0
2013-07-12 12:00:00,9.57,9.57,9.56,9.57,5100.0,9.57,9.57,9.56,9.57,5100.0
2013-07-12 12:05:00,9.57,9.58,9.56,9.58,31300.0,9.57,9.58,9.56,9.58,31300.0
2013-07-12 12:10:00,9.58,9.59,9.57,9.59,64400.0,9.58,9.59,9.57,9.59,64400.0
2013-07-12 12:15:00,9.58,9.59,9.57,9.58,35900.0,9.58,9.59,9.57,9.58,35900.0
2013-07-12 12:20:00,9.58,9.59,9.57,9.59,48200.0,9.58,9.59,9.57,9.59,48200.0
2013-07-12 12:25:00,9.59,9.6,9.58,9.6,80200.0,9.59,9.6,9.58,9.6,80200.0
2013-07-12 12:30:00,9.6,9.62,9.59,9.6,197000.0,9.6,9.62,9.59,9.6,197000.0
2013-07-12 12:35:00,9.59,9.6,9.58,9.59,45700.0,9.59,9.6,9.58,9.59,45700.0
2013-07-12 12:40:00,9.59,9.6,9.59,9.6,46700.0,9.59,9.6,9.59,9.6,46700.0
2013-07-12 12:45:00,9.6,9.6,9.58,9.59,45900.0,9.6,9.6,9.58,9.59,45900.0
2013-07-12 12:50:00,9.59,9.6,9.58,9.58,235800.0,9.59,9.6,9.58,9.58,235800.0
2013-07-12 12:55:00,9.58,9.59,9.58,9.59,28900.0,9.58,9.59,9.58,9.59,28900.0
2013-07-12 13:00:00,9.59,9.59,9.56,9.58,93500.0,9.59,9.59,9.56,9.58,93500.0
2013-07-12 13:05:00,9.57,9.58,9.57,9.58,27400.0,9.57,9.58,9.57,9.58,27400.0
2013-07-12 13:10:00,9.58,9.59,9.57,9.59,54200.0,9.58,9.59,9.57,9.59,54200.0
2013-07-12 13:15:00,9.59,9.6,9.58,9.59,70600.0,9.59,9.6,9.58,9.59,70600.0
2013-07-12 13:20:00,9.59,9.59,9.58,9.59,33900.0,9.59,9.59,9.58,9.59,33900.0
2013-07-12 13:25:00,9.59,9.59,9.58,9.59,23000.0,9.59,9.59,9.58,9.59,23000.0
2013-07-12 13:30:00,9.59,9.59,9.58,9.59,32600.0,9.59,9.59,9.58,9.59,32600.0
2013-07-12 13:35:00,9.59,9.59,9.58,9.59,33100.0,9.59,9.59,9.58,9.59,33100.0
2013-07-12 13:40:00,9.59,9.59,9.58,9.59,15000.0,9.59,9.59,9.58,9.59,15000.0
2013-07-12 13:45:00,9.59,9.6,9.58,9.59,74900.0,9.59,9.6,9.58,9.59,74900.0
2013-07-12 13:50:00,9.59,9.6,9.58,9.6,39900.0,9.59,9.6,9.58,9.6,39900.0
2013-07-12 13:55:00,9.59,9.6,9.58,9.59,96600.0,9.59,9.6,9.58,9.59,96600.0
2013-07-12 14:00:00,9.59,9.6,9.58,9.59,126000.0,9.59,9.6,9.58,9.59,126000.0
2013-07-12 14:05:00,9.58,9.59,9.56,9.57,145800.0,9.58,9.59,9.56,9.57,145800.0
2013-07-12 14:10:00,9.57,9.58,9.56,9.58,50700.0,9.57,9.58,9.56,9.58,50700.0
2013-07-12 14:15:00,9.58,9.59,9.57,9.59,160800.0,9.58,9.59,9.57,9.59,160800.0
2013-07-12 14:20:00,9.59,9.59,9.58,9.59,40500.0,9.59,9.59,9.58,9.59,40500.0
2013-07-12 14:25:00,9.59,9.59,9.58,9.59,62200.0,9.59,9.59,9.58,9.59,62200.0
2013-07-12 14:30:00,9.59,9.59,9.58,9.59,34500.0,9.59,9.59,9.58,9.59,34500.0
2013-07-12 14:35:00,9.59,9.59,9.58,9.59,60400.0,9.59,9.59,9.58,9.59,60400.0
2013-07-12 14:40:00,9.59,9.6,9.58,9.59,174700.0,9.59,9.6,9.58,9.59,174700.0
2013-07-12 14:45:00,9.59,9.59,9.58,9.59,13700.0,9.59,9.59,9.58,9.59,13700.0
2013-07-12 14:50:00,9.59,9.6,9.58,9.6,74200.0,9.59,9.6,9.58,9.6,74200.0
2013-07-12 14:55:00,9.6,9.6,9.59,9.6,63400.0,9.6,9.6,9.59,9.6,63400.0
2013-07-12 15:00:00,9.6,9.6,9.59,9.6,26900.0,9.6,9.6,9.59,9.6,26900.0
2013-07-12 15:05:00,9.6,9.6,9.59,9.6,43100.0,9.6,9.6,9.59,9.6,43100.0
2013-07-12 15:10:00,9.6,9.61,9.58,9.59,377700.0,9.6,9.61,9.58,9.59,377700.0
2013-07-12 15:15:00,9.58,9.6,9.58,9.6,61100.0,9.58,9.6,9.58,9.6,61100.0
2013-07-12 15:20:00,9.6,9.6,9.59,9.6,46800.0,9.6,9.6,9.59,9.6,46800.0
2013-07-12 15:25:00,9.6,9.6,9.59,9.6,61100.0,9.6,9.6,9.59,9.6,61100.0
2013-07-12 15:30:00,9.6,9.6,9.59,9.6,43300.0,9.6,9.6,9.59,9.6,43300.0
2013-07-12 15:35:00,9.6,9.6,9.59,9.6,70000.0,9.6,9.6,9.59,9.6,70000.0
2013-07-12 15:40:00,9.59,9.6,9.59,9.6,140000.0,9.59,9.6,9.59,9.6,140000.0
2013-07-12 15:45:00,9.6,9.62,9.59,9.6,587200.0,9.6,9.62,9.59,9.6,587200.0
2013-07-12 15:50:00,9.6,9.61,9.59,9.6,145800.0,9.6,9.61,9.59,9.6,145800.0
2013-07-12 15:55:00,9.6,9.61,9.59,9.6,305700.0,9.6,9.61,9.59,9.6,305700.0
2013-07-15 09:30:00,9.59,9.61,9.56,9.58,510900.0,9.59,9.61,9.56,9.58,510900.0
2013-07-15 09:35:00,9.58,9.58,9.53,9.54,132200.0,9.58,9.58,9.53,9.54,132200.0
2013-07-15 09:40:00,9.54,9.55,9.5,9.52,231000.0,9.54,9.55,9.5,9.52,231000.0
2013-07-15 09:45:00,9.52,9.53,9.48,9.53,188300.0,9.52,9.53,9.48,9.53,188300.0
2013-07-15 09:50:00,9.53,9.54,9.52,9.53,94600.0,9.53,9.54,9.52,9.53,94600.0
2013-07-15 09:55:00,9.52,9.54,9.5,9.53,252700.0,9.52,9.54,9.5,9.53,252700.0
2013-07-15 10:00:00,9.53,9.55,9.53,9.55,51200.0,9.53,9.55,9.53,9.55,51200.0
2013-07-15 10:05:00,9.55,9.55,9.53,9.54,154900.0,9.55,9.55,9.53,9.54,154900.0
2013-07-15 10:10:00,9.54,9.54,9.51,9.52,98300.0,9.54,9.54,9.51,9.52,98300.0
2013-07-15 10:15:00,9.53,9.54,9.51,9.52,348600.0,9.53,9.54,9.51,9.52,348600.0
2013-07-15 10:20:00,9.52,9.53,9.51,9.53,81000.0,9.52,9.53,9.51,9.53,81000.0
2013-07-15 10:25:00,9.53,9.53,9.52,9.52,38100.0,9.53,9.53,9.52,9.52,38100.0
2013-07-15 10:30:00,9.53,9.53,9.52,9.52,24600.0,9.53,9.53,9.52,9.52,24600.0
2013-07-15 10:35:00,9.52,9.53,9.51,9.53,205700.0,9.52,9.53,9.51,9.53,205700.0
2013-07-15 10:40:00,9.53,9.53,9.52,9.53,20900.0,9.53,9.53,9.52,9.53,20900.0
2013-07-15 10:45:00,9.53,9.54,9.53,9.54,29100.0,9.53,9.54,9.53,9.54,29100.0
2013-07-15 10:50:00,9.54,9.54,9.53,9.54,12100.0,9.54,9.54,9.53,9.54,12100.0
2013-07-15 10:55:00,9.54,9.54,9.53,9.54,92000.0,9.54,9.54,9.53,9.54,92000.0
2013-07-15 11:00:00,9.54,9.54,9.53,9.53,98900.0,9.54,9.54,9.53,9.53,98900.0
2013-07-15 11:05:00,9.54,9.57,9.54,9.56,176100.0,9.54,9.57,9.54,9.56,176100.0
2013-07-15 11:10:00,9.56,9.56,9.55,9.56,22300.0,9.56,9.56,9.55,9.56,22300.0
2013-07-15 11:15:00,9.55,9.59,9.55,9.58,131900.0,9.55,9.59,9.55,9.58,131900.0
2013-07-15 11:20:00,9.58,9.59,9.57,9.58,113100.0,9.58,9.59,9.57,9.58,113100.0
2013-07-15 11:25:00,9.58,9.58,9.56,9.58,92900.0,9.58,9.58,9.56,9.58,92900.0
2013-07-15 11:30:00,9.58,9.61,9.57,9.61,103600.0,9.58,9.61,9.57,9.61,103600.0
2013-07-15 11:35:00,9.6,9.62,9.6,9.6,354100.0,9.6,9.62,9.6,9.6,354100.0
2013-07-15 11:40:00,9.61,9.61,9.6,9.6,24500.0,9.61,9.61,9.6,9.6,24500.0
2013-07-15 11:45:00,9.61,9.62,9.59,9.59,65600.0,9.61,9.62,9.59,9.59,65600.0
2013-07-15 11:50:00,9.6,9.6,9.58,9.6,56600.0,9.6,9.6,9.58,9.6,56600.0
2013-07-15 11:55:00,9.6,9.6,9.59,9.59,6600.0,9.6,9.6,9.59,9.59,6600.0
2013-07-15 12:00:00,9.6,9.6,9.59,9.59,14400.0,9.6,9.6,9.59,9.59,14400.0
2013-07-15 12:05:00,9.6,9.6,9.59,9.6,12800.0,9.6,9.6,9.59,9.6,12800.0
2013-07-15 12:10:00,9.6,9.6,9.58,9.59,30000.0,9.6,9.6,9.58,9.59,30000.0
2013-07-15 12:15:00,9.58,9.59,9.58,9.59,6600.0,9.58,9.59,9.58,9.59,6600.0
2013-07-15 12:20:00,9.58,9.59,9.58,9.59,10400.0,9.58,9.59,9.58,9.59,10400.0
2013-07-15 12:25:00,9.59,9.59,9.58,9.58,13500.0,9.59,9.59,9.58,9.58,13500.0
2013-07-15 12:30:00,9.59,9.59,9.58,9.59,13600.0,9.59,9.59,9.58,9.59,13600.0
2013-07-15 12:35:00,9.58,9.59,9.58,9.58,34000.0,9.58,9.59,9.58,9.58,34000.0
2013-07-15 12:40:00,9.58,9.59,9.58,9.59,6400.0,9.58,9.59,9.58,9.59,6400.0
2013-07-15 12:45:00,9.58,9.59,9.57,9.57,41300.0,9.58,9.59,9.57,9.57,41300.0
2013-07-15 12:50:00,9.57,9.58,9.57,9.57,22800.0,9.57,9.58,9.57,9.57,22800.0
2013-07-15 12:55:00,9.58,9.58,9.57,9.58,14500.0,9.58,9.58,9.57,9.58,14500.0
2013-07-15 13:00:00,9.57,9.58,9.56,9.58,113300.0,9.57,9.58,9.56,9.58,113300.0
2013-07-15 13:05:00,9.59,9.59,9.58,9.59,14100.0,9.59,9.59,9.58,9.59,14100.0
2013-07-15 13:10:00,9.59,9.59,9.58,9.59,11000.0,9.59,9.59,9.58,9.59,11000.0
2013-07-15 13:15:00,9.59,9.6,9.58,9.6,19100.0,9.59,9.6,9.58,9.6,19100.0
2013-07-15 13:20:00,9.6,9.6,9.58,9.58,64700.0,9.6,9.6,9.58,9.58,64700.0
2013-07-15 13:25:00,9.58,9.59,9.58,9.58,14100.0,9.58,9.59,9.58,9.58,14100.0
2013-07-15 13:30:00,9.59,9.59,9.58,9.58,24600.0,9.59,9.59,9.58,9.58,24600.0
2013-07-15 13:35:00,9.59,9.59,9.58,9.59,6300.0,9.59,9.59,9.58,9.59,6300.0
2013-07-15 13:40:00,9.59,9.59,9.58,9.58,32200.0,9.59,9.59,9.58,9.58,32200.0
2013-07-15 13:45:00,9.59,9.59,9.58,9.58,40300.0,9.59,9.59,9.58,9.58,40300.0
2013-07-15 13:50:00,9.59,9.59,9.58,9.59,28500.0,9.59,9.59,9.58,9.59,28500.0
2013-07-15 13:55:00,9.59,9.59,9.58,9.59,7600.0,9.59,9.59,9.58,9.59,7600.0
2013-07-15 14:00:00,9.58,9.59,9.58,9.59,55900.0,9.58,9.59,9.58,9.59,55900.0
2013-07-15 14:05:00,9.59,9.59,9.58,9.58,18500.0,9.59,9.59,9.58,9.58,18500.0
2013-07-15 14:10:00,9.59,9.61,9.59,9.6,261900.0,9.59,9.61,9.59,9.6,261900.0
2013-07-15 14:15:00,9.6,9.6,9.59,9.6,20700.0,9.6,9.6,9.59,9.6,20700.0
2013-07-15 14:20:00,9.59,9.6,9.59,9.6,16100.0,9.59,9.6,9.59,9.6,16100.0
2013-07-15 14:25:00,9.6,9.6,9.58,9.59,84300.0,9.6,9.6,9.58,9.59,84300.0
2013-07-15 14:30:00,9.58,9.59,9.57,9.57,83500.0,9.58,9.59,9.57,9.57,83500.0
2013-07-15 14:35:00,9.57,9.58,9.57,9.57,46300.0,9.57,9.58,9.57,9.57,46300.0
2013-07-15 14:40:00,9.58,9.58,9.57,9.58,16000.0,9.58,9.58,9.57,9.58,16000.0
2013-07-15 14:45:00,9.58,9.58,9.57,9.57,11900.0,9.58,9.58,9.57,9.57,11900.0
2013-07-15 14:50:00,9.58,9.58,9.56,9.56,64400.0,9.58,9.58,9.56,9.56,64400.0
2013-07-15 14:55:00,9.56,9.58,9.56,9.57,89600.0,9.56,9.58,9.56,9.57,89600.0
2013-07-15 15:00:00,9.57,9.58,9.56,9.58,264100.0,9.57,9.58,9.56,9.58,264100.0
2013-07-15 15:05:00,9.58,9.58,9.56,9.57,56900.0,9.58,9.58,9.56,9.57,56900.0
2013-07-15 15:10:00,9.57,9.58,9.56,9.57,33000.0,9.57,9.58,9.56,9.57,33000.0
2013-07-15 15:15:00,9.58,9.58,9.57,9.57,120000.0,9.58,9.58,9.57,9.57,120000.0
2013-07-15 15:20:00,9.56,9.57,9.56,9.57,48000.0,9.56,9.57,9.56,9.57,48000.0
2013-07-15 15:25:00,9.57,9.57,9.56,9.57,34200.0,9.57,9.57,9.56,9.57,34200.0
2013-07-15 15:30:00,9.57,9.59,9.56,9.57,775200.0,9.57,9.59,9.56,9.57,775200.0
2013-07-15 15:35:00,9.57,9.58,9.57,9.58,98400.0,9.57,9.58,9.57,9.58,98400.0
2013-07-15 15:40:00,9.58,9.59,9.58,9.59,103900.0,9.58,9.59,9.58,9.59,103900.0
2013-07-15 15:45:00,9.59,9.6,9.59,9.6,130200.0,9.59,9.6,9.59,9.6,130200.0
2013-07-15 15:50:00,9.59,9.6,9.59,9.59,178600.0,9.59,9.6,9.59,9.59,178600.0
2013-07-15 15:55:00,9.6,9.6,9.57,9.58,582400.0,9.6,9.6,9.57,9.58,582400.0
2013-07-16 09:30:00,9.59,9.59,9.53,9.55,138500.0,9.59,9.59,9.53,9.55,138500.0
2013-07-16 09:35:00,9.54,9.59,9.54,9.58,74300.0,9.54,9.59,9.54,9.58,74300.0
2013-07-16 09:40:00,9.57,9.61,9.57,9.6,69700.0,9.57,9.61,9.57,9.6,69700.0
2013-07-16 09:45:00,9.59,9.6,9.53,9.54,113400.0,9.59,9.6,9.53,9.54,113400.0
2013-07-16 09:50:00,9.54,9.55,9.54,9.54,17900.0,9.54,9.55,9.54,9.54,17900.0
2013-07-16 09:55:00,9.54,9.57,9.53,9.56,307100.0,9.54,9.57,9.53,9.56,307100.0
2013-07-16 10:00:00,9.56,9.61,9.56,9.61,101800.0,9.56,9.61,9.56,9.61,101800.0
2013-07-16 10:05:00,9.61,9.62,9.59,9.6,155600.0,9.61,9.62,9.59,9.6,155600.0
2013-07-16 10:10:00,9.6,9.61,9.59,9.6,66500.0,9.6,9.61,9.59,9.6,66500.0
2013-07-16 10:15:00,9.6,9.6,9.57,9.6,140800.0,9.6,9.6,9.57,9.6,140800.0
2013-07-16 10:20:00,9.6,9.6,9.56,9.59,96600.0,9.6,9.6,9.56,9.59,96600.0
2013-07-16 10:25:00,9.59,9.6,9.58,9.58,58600.0,9.59,9.6,9.58,9.58,58600.0
2013-07-16 10:30:00,9.59,9.59,9.56,9.57,113900.0,9.59,9.59,9.56,9.57,113900.0
2013-07-16 10:35:00,9.57,9.58,9.56,9.58,51700.0,9.57,9.58,9.56,9.58,51700.0
2013-07-16 10:40:00,9.58,9.59,9.57,9.58,113500.0,9.58,9.59,9.57,9.58,113500.0
2013-07-16 10:45:00,9.58,9.58,9.55,9.56,203100.0,9.58,9.58,9.55,9.56,203100.0
2013-07-16 10:50:00,9.55,9.57,9.53,9.54,103700.0,9.55,9.57,9.53,9.54,103700.0
2013-07-16 10:55:00,9.54,9.54,9.5,9.5,358700.0,9.54,9.54,9.5,9.5,358700.0
2013-07-16 11:00:00,9.5,9.51,9.49,9.5,77000.0,9.5,9.51,9.49,9.5,77000.0
2013-07-16 11:05:00,9.5,9.51,9.48,9.49,68000.0,9.5,9.51,9.48,9.49,68000.0
2013-07-16 11:10:00,9.49,9.5,9.47,9.47,205700.0,9.49,9.5,9.47,9.47,205700.0
2013-07-16 11:15:00,9.47,9.49,9.47,9.49,62600.0,9.47,9.49,9.47,9.49,62600.0
2013-07-16 11:20:00,9.49,9.5,9.48,9.49,90400.0,9.49,9.5,9.48,9.49,90400.0
2013-07-16 11:25:00,9.49,9.5,9.48,9.49,51600.0,9.49,9.5,9.48,9.49,51600.0
2013-07-16 11:30:00,9.49,9.49,9.48,9.49,15000.0,9.49,9.49,9.48,9.49,15000.0
2013-07-16 11:35:00,9.49,9.49,9.47,9.48,47600.0,9.49,9.49,9.47,9.48,47600.0
2013-07-16 11:40:00,9.47,9.48,9.46,9.48,73100.0,9.47,9.48,9.46,9.48,73100.0
2013-07-16 11:45:00,9.47,9.48,9.47,9.47,19000.0,9.47,9.48,9.47,9.47,19000.0
2013-07-16 11:50:00,9.47,9.49,9.47,9.49,70200.0,9.47,9.49,9.47,9.49,70200.0
2013-07-16 11:55:00,9.49,9.49,9.48,9.49,6600.0,9.49,9.49,9.48,9.49,6600.0
2013-07-16 12:00:00,9.49,9.49,9.48,9.49,14300.0,9.49,9.49,9.48,9.49,14300.0
2013-07-16 12:05:00,9.49,9.5,9.48,9.48,60500.0,9.49,9.5,9.48,9.48,60500.0
2013-07-16 12:10:00,9.49,9.5,9.47,9.49,277700.0,9.49,9.5,9.47,9.49,277700.0
2013-07-16 12:15:00,9.49,9.5,9.48,9.49,117000.0,9.49,9.5,9.48,9.49,117000.0
2013-07-16 12:20:00,9.49,9.49,9.48,9.48,16200.0,9.49,9.49,9.48,9.48,16200.0
2013-07-16 12:25:00,9.49,9.49,9.48,9.49,18600.0,9.49,9.49,9.48,9.49,18600.0
2013-07-16 12:30:00,9.49,9.49,9.48,9.48,7400.0,9.49,9.49,9.48,9.48,7400.0
2013-07-16 12:35:00,9.49,9.49,9.48,9.49,6200.0,9.49,9.49,9.48,9.49,6200.0
2013-07-16 12:40:00,9.49,9.49,9.47,9.47,49500.0,9.49,9.49,9.47,9.47,49500.0
2013-07-16 12:45:00,9.47,9.48,9.46,9.46,40200.0,9.47,9.48,9.46,9.46,40200.0
2013-07-16 12:50:00,9.46,9.47,9.46,9.47,5400.0,9.46,9.47,9.46,9.47,5400.0
2013-07-16 12:55:00,9.47,9.47,9.46,9.46,6500.0,9.47,9.47,9.46,9.46,6500.0
2013-07-16 13:00:00,9.46,9.46,9.44,9.45,51800.0,9.46,9.46,9.44,9.45,51800.0
2013-07-16 13:05:00,9.45,9.45,9.43,9.44,37100.0,9.45,9.45,9.43,9.44,37100.0
2013-07-16 13:10:00,9.44,9.44,9.43,9.43,15500.0,9.44,9.44,9.43,9.43,15500.0
2013-07-16 13:15:00,9.43,9.44,9.42,9.44,106300.0,9.43,9.44,9.42,9.44,106300.0
2013-07-16 13:20:00,9.44,9.45,9.44,9.45,29300.0,9.44,9.45,9.44,9.45,29300.0
2013-07-16 13:25:00,9.45,9.45,9.44,9.45,9800.0,9.45,9.45,9.44,9.45,9800.0
2013-07-16 13:30:00,9.44,9.47,9.43,9.47,118400.0,9.44,9.47,9.43,9.47,118400.0
2013-07-16 13:35:00,9.47,9.48,9.46,9.47,125500.0,9.47,9.48,9.46,9.47,125500.0
2013-07-16 13:40:00,9.47,9.48,9.47,9.48,75300.0,9.47,9.48,9.47,9.48,75300.0
2013-07-16 13:45:00,9.47,9.48,9.47,9.47,11000.0,9.47,9.48,9.47,9.47,11000.0
2013-07-16 13:50:00,9.48,9.48,9.47,9.48,10200.0,9.48,9.48,9.47,9.48,10200.0
2013-07-16 13:55:00,9.47,9.48,9.47,9.48,6700.0,9.47,9.48,9.47,9.48,6700.0
2013-07-16 14:00:00,9.48,9.49,9.47,9.49,49000.0,9.48,9.49,9.47,9.49,49000.0
2013-07-16 14:05:00,9.49,9.49,9.48,9.49,19700.0,9.49,9.49,9.48,9.49,19700.0
2013-07-16 14:10:00,9.49,9.5,9.48,9.5,28000.0,9.49,9.5,9.48,9.5,28000.0
2013-07-16 14:15:00,9.5,9.5,9.48,9.49,44300.0,9.5,9.5,9.48,9.49,44300.0
2013-07-16 14:20:00,9.49,9.49,9.46,9.47,122600.0,9.49,9.49,9.46,9.47,122600.0
2013-07-16 14:25:00,9.47,9.48,9.46,9.48,39900.0,9.47,9.48,9.46,9.48,39900.0
2013-07-16 14:30:00,9.48,9.48,9.46,9.47,34300.0,9.48,9.48,9.46,9.47,34300.0
2013-07-16 14:35:00,9.46,9.47,9.46,9.46,9800.0,9.46,9.47,9.46,9.46,9800.0
2013-07-16 14:40:00,9.46,9.47,9.46,9.47,10500.0,9.46,9.47,9.46,9.47,10500.0
2013-07-16 14:45:00,9.47,9.47,9.46,9.46,125300.0,9.47,9.47,9.46,9.46,125300.0
2013-07-16 14:50:00,9.47,9.47,9.45,9.45,83200.0,9.47,9.47,9.45,9.45,83200.0
2013-07-16 14:55:00,9.45,9.46,9.45,9.45,36100.0,9.45,9.46,9.45,9.45,36100.0
2013-07-16 15:00:00,9.45,9.45,9.44,9.45,12600.0,9.45,9.45,9.44,9.45,12600.0
2013-07-16 15:05:00,9.45,9.45,9.43,9.44,43000.0,9.45,9.45,9.43,9.44,43000.0
2013-07-16 15:10:00,9.44,9.45,9.44,9.45,36200.0,9.44,9.45,9.44,9.45,36200.0
2013-07-16 15:15:00,9.45,9.45,9.43,9.43,53900.0,9.45,9.45,9.43,9.43,53900.0
2013-07-16 15:20:00,9.43,9.44,9.42,9.44,35500.0,9.43,9.44,9.42,9.44,35500.0
2013-07-16 15:25:00,9.44,9.44,9.43,9.44,32500.0,9.44,9.44,9.43,9.44,32500.0
2013-07-16 15:30:00,9.44,9.46,9.44,9.45,180100.0,9.44,9.46,9.44,9.45,180100.0
2013-07-16 15:35:00,9.45,9.46,9.45,9.46,35600.0,9.45,9.46,9.45,9.46,35600.0
2013-07-16 15:40:00,9.46,9.46,9.45,9.46,31900.0,9.46,9.46,9.45,9.46,31900.0
2013-07-16 15:45:00,9.46,9.47,9.46,9.47,91500.0,9.46,9.47,9.46,9.47,91500.0
2013-07-16 15:50:00,9.47,9.47,9.46,9.46,85800.0,9.47,9.47,9.46,9.46,85800.0
2013-07-16 15:55:00,9.47,9.47,9.46,9.46,399700.0,9.47,9.47,9.46,9.46,399700.0
2013-07-17 09:30:00,9.51,9.54,9.48,9.52,212100.0,9.51,9.54,9.48,9.52,212100.0
2013-07-17 09:35:00,9.52,9.57,9.51,9.57,180500.0,9.52,9.57,9.51,9.57,180500.0
2013-07-17 09:40:00,9.56,9.58,9.55,9.56,360800.0,9.56,9.58,9.55,9.56,360800.0
2013-07-17 09:45:00,9.55,9.61,9.55,9.6,656500.0,9.55,9.61,9.55,9.6,656500.0
2013-07-17 09:50:00,9.59,9.6,9.54,9.57,94000.0,9.59,9.6,9.54,9.57,94000.0
2013-07-17 09:55:00,9.56,9.6,9.56,9.6,184700.0,9.56,9.6,9.56,9.6,184700.0
2013-07-17 10:00:00,9.6,9.6,9.58,9.59,128200.0,9.6,9.6,9.58,9.59,128200.0
2013-07-17 10:05:00,9.6,9.6,9.58,9.59,69000.0,9.6,9.6,9.58,9.59,69000.0
2013-07-17 10:10:00,9.59,9.59,9.57,9.57,277400.0,9.59,9.59,9.57,9.57,277400.0
2013-07-17 10:15:00,9.57,9.57,9.55,9.57,156100.0,9.57,9.57,9.55,9.57,156100.0
2013-07-17 10:20:00,9.57,9.6,9.57,9.6,297100.0,9.57,9.6,9.57,9.6,297100.0
2013-07-17 10:25:00,9.6,9.62,9.59,9.62,1172200.0,9.6,9.62,9.59,9.62,1172200.0
2013-07-17 10:30:00,9.62,9.66,9.62,9.66,282700.0,9.62,9.66,9.62,9.66,282700.0
2013-07-17 10:35:00,9.66,9.68,9.64,9.64,278300.0,9.66,9.68,9.64,9.64,278300.0
2013-07-17 10:40:00,9.64,9.64,9.62,9.63,206700.0,9.64,9.64,9.62,9.63,206700.0
2013-07-17 10:45:00,9.64,9.66,9.63,9.65,236200.0,9.64,9.66,9.63,9.65,236200.0
2013-07-17 10:50:00,9.65,9.71,9.63,9.7,707000.0,9.65,9.71,9.63,9.7,707000.0
2013-07-17 10:55:00,9.71,9.74,9.68,9.72,887800.0,9.71,9.74,9.68,9.72,887800.0
2013-07-17 11:00:00,9.72,9.78,9.72,9.77,949800.0,9.72,9.78,9.72,9.77,949800.0
2013-07-17 11:05:00,9.77,9.8,9.75,9.76,613200.0,9.77,9.8,9.75,9.76,613200.0
2013-07-17 11:10:00,9.76,9.79,9.73,9.74,756100.0,9.76,9.79,9.73,9.74,756100.0
2013-07-17 11:15:00,9.73,9.75,9.73,9.74,145900.0,9.73,9.75,9.73,9.74,145900.0
2013-07-17 11:20:00,9.74,9.77,9.73,9.74,1141600.0,9.74,9.77,9.73,9.74,1141600.0
2013-07-17 11:25:00,9.74,9.77,9.74,9.76,267900.0,9.74,9.77,9.74,9.76,267900.0
2013-07-17 11:30:00,9.75,9.76,9.74,9.75,121700.0,9.75,9.76,9.74,9.75,121700.0
2013-07-17 11:35:00,9.74,9.75,9.69,9.7,245100.0,9.74,9.75,9.69,9.7,245100.0
2013-07-17 11:40:00,9.7,9.7,9.68,9.68,35800.0,9.7,9.7,9.68,9.68,35800.0
2013-07-17 11:45:00,9.69,9.69,9.67,9.67,35900.0,9.69,9.69,9.67,9.67,35900.0
2013-07-17 11:50:00,9.68,9.68,9.65,9.66,35700.0,9.68,9.68,9.65,9.66,35700.0
2013-07-17 11:55:00,9.66,9.67,9.63,9.66,337700.0,9.66,9.67,9.63,9.66,337700.0
2013-07-17 12:00:00,9.66,9.68,9.66,9.67,43300.0,9.66,9.68,9.66,9.67,43300.0
2013-07-17 12:05:00,9.68,9.68,9.67,9.68,18900.0,9.68,9.68,9.67,9.68,18900.0
2013-07-17 12:10:00,9.68,9.71,9.68,9.71,160300.0,9.68,9.71,9.68,9.71,160300.0
2013-07-17 12:15:00,9.71,9.72,9.71,9.72,37900.0,9.71,9.72,9.71,9.72,37900.0
2013-07-17 12:20:00,9.72,9.72,9.7,9.7,47300.0,9.72,9.72,9.7,9.7,47300.0
2013-07-17 12:25:00,9.7,9.71,9.65,9.66,960500.0,9.7,9.71,9.65,9.66,960500.0
2013-07-17 12:30:00,9.65,9.66,9.64,9.64,41500.0,9.65,9.66,9.64,9.64,41500.0
2013-07-17 12:35:00,9.64,9.65,9.62,9.63,50000.0,9.64,9.65,9.62,9.63,50000.0
2013-07-17 12:40:00,9.62,9.65,9.61,9.63,384400.0,9.62,9.65,9.61,9.63,384400.0
2013-07-17 12:45:00,9.63,9.63,9.62,9.63,22800.0,9.63,9.63,9.62,9.63,22800.0
2013-07-17 12:50:00,9.63,9.63,9.61,9.61,96600.0,9.63,9.63,9.61,9.61,96600.0
2013-07-17 12:55:00,9.62,9.62,9.61,9.62,51600.0,9.62,9.62,9.61,9.62,51600.0
2013-07-17 13:00:00,9.62,9.62,9.58,9.6,459200.0,9.62,9.62,9.58,9.6,459200.0
2013-07-17 13:05:00,9.59,9.61,9.59,9.6,90500.0,9.59,9.61,9.59,9.6,90500.0
2013-07-17 13:10:00,9.6,9.62,9.6,9.62,142700.0,9.6,9.62,9.6,9.62,142700.0
2013-07-17 13:15:00,9.62,9.62,9.61,9.62,30100.0,9.62,9.62,9.61,9.62,30100.0
2013-07-17 13:20:00,9.62,9.62,9.58,9.59,223400.0,9.62,9.62,9.58,9.59,223400.0
2013-07-17 13:25:00,9.59,9.59,9.58,9.58,3100.0,9.59,9.59,9.58,9.58,3100.0
2013-07-17 13:30:00,9.58,9.6,9.58,9.6,55800.0,9.58,9.6,9.58,9.6,55800.0
2013-07-17 13:35:00,9.6,9.61,9.59,9.61,42300.0,9.6,9.61,9.59,9.61,42300.0
2013-07-17 13:40:00,9.6,9.61,9.59,9.6,85900.0,9.6,9.61,9.59,9.6,85900.0
2013-07-17 13:45:00,9.6,9.6,9.59,9.6,5600.0,9.6,9.6,9.59,9.6,5600.0
2013-07-17 13:50:00,9.6,9.6,9.59,9.6,4700.0,9.6,9.6,9.59,9.6,4700.0
2013-07-17 13:55:00,9.6,9.61,9.58,9.59,253100.0,9.6,9.61,9.58,9.59,253100.0
2013-07-17 14:00:00,9.59,9.6,9.58,9.6,46200.0,9.59,9.6,9.58,9.6,46200.0
2013-07-17 14:05:00,9.6,9.6,9.59,9.6,8500.0,9.6,9.6,9.59,9.6,8500.0
2013-07-17 14:10:00,9.59,9.61,9.59,9.6,67000.0,9.59,9.61,9.59,9.6,67000.0
2013-07-17 14:15:00,9.6,9.6,9.58,9.6,34500.0,9.6,9.6,9.58,9.6,34500.0
2013-07-17 14:20:00,9.6,9.6,9.58,9.59,49500.0,9.6,9.6,9.58,9.59,49500.0
2013-07-17 14:25:00,9.58,9.59,9.58,9.59,11300.0,9.58,9.59,9.58,9.59,11300.0
2013-07-17 14:30:00,9.59,9.59,9.58,9.59,8600.0,9.59,9.59,9.58,9.59,8600.0
2013-07-17 14:35:00,9.58,9.59,9.58,9.59,7400.0,9.58,9.59,9.58,9.59,7400.0
2013-07-17 14:40:00,9.58,9.59,9.56,9.56,60600.0,9.58,9.59,9.56,9.56,60600.0
2013-07-17 14:45:00,9.57,9.57,9.54,9.55,103200.0,9.57,9.57,9.54,9.55,103200.0
2013-07-17 14:50:00,9.55,9.57,9.55,9.56,42400.0,9.55,9.57,9.55,9.56,42400.0
2013-07-17 14:55:00,9.56,9.56,9.54,9.55,120600.0,9.56,9.56,9.54,9.55,120600.0
2013-07-17 15:00:00,9.55,9.55,9.54,9.54,83300.0,9.55,9.55,9.54,9.54,83300.0
2013-07-17 15:05:00,9.55,9.55,9.54,9.55,169200.0,9.55,9.55,9.54,9.55,169200.0
2013-07-17 15:10:00,9.54,9.55,9.51,9.52,206400.0,9.54,9.55,9.51,9.52,206400.0
2013-07-17 15:15:00,9.52,9.54,9.51,9.53,226700.0,9.52,9.54,9.51,9.53,226700.0
2013-07-17 15:20:00,9.53,9.54,9.53,9.54,31600.0,9.53,9.54,9.53,9.54,31600.0
2013-07-17 15:25:00,9.54,9.54,9.53,9.54,225000.0,9.54,9.54,9.53,9.54,225000.0
2013-07-17 15:30:00,9.54,9.54,9.52,9.53,253400.0,9.54,9.54,9.52,9.53,253400.0
2013-07-17 15:35:00,9.52,9.54,9.52,9.53,476800.0,9.52,9.54,9.52,9.53,476800.0
2013-07-17 15:40:00,9.54,9.55,9.52,9.54,379500.0,9.54,9.55,9.52,9.54,379500.0
2013-07-17 15:45:00,9.54,9.56,9.54,9.56,359600.0,9.54,9.56,9.54,9.56,359600.0
2013-07-17 15:50:00,9.56,9.56,9.54,9.54,414000.0,9.56,9.56,9.54,9.54,414000.0
2013-07-17 15:55:00,9.55,9.55,9.53,9.53,684600.0,9.55,9.55,9.53,9.53,684600.0
2013-07-18 09:30:00,9.58,9.6,9.56,9.59,729100.0,9.58,9.6,9.56,9.59,729100.0
2013-07-18 09:35:00,9.59,9.66,9.58,9.62,509100.0,9.59,9.66,9.58,9.62,509100.0
2013-07-18 09:40:00,9.62,9.66,9.59,9.62,695000.0,9.62,9.66,9.59,9.62,695000.0
2013-07-18 09:45:00,9.63,9.64,9.61,9.62,120700.0,9.63,9.64,9.61,9.62,120700.0
2013-07-18 09:50:00,9.63,9.63,9.57,9.58,452900.0,9.63,9.63,9.57,9.58,452900.0
2013-07-18 09:55:00,9.57,9.59,9.53,9.53,419700.0,9.57,9.59,9.53,9.53,419700.0
2013-07-18 10:00:00,9.54,9.59,9.54,9.59,127700.0,9.54,9.59,9.54,9.59,127700.0
2013-07-18 10:05:00,9.59,9.61,9.57,9.6,344100.0,9.59,9.61,9.57,9.6,344100.0
2013-07-18 10:10:00,9.59,9.6,9.58,9.59,496600.0,9.59,9.6,9.58,9.59,496600.0
2013-07-18 10:15:00,9.6,9.6,9.58,9.59,123900.0,9.6,9.6,9.58,9.59,123900.0
2013-07-18 10:20:00,9.59,9.6,9.58,9.59,193400.0,9.59,9.6,9.58,9.59,193400.0
2013-07-18 10:25:00,9.59,9.6,9.58,9.59,72300.0,9.59,9.6,9.58,9.59,72300.0
2013-07-18 10:30:00,9.59,9.61,9.58,9.59,124400.0,9.59,9.61,9.58,9.59,124400.0
2013-07-18 10:35:00,9.6,9.6,9.57,9.58,195400.0,9.6,9.6,9.57,9.58,195400.0
2013-07-18 10:40:00,9.58,9.6,9.57,9.6,63900.0,9.58,9.6,9.57,9.6,63900.0
2013-07-18 10:45:00,9.6,9.63,9.59,9.59,374200.0,9.6,9.63,9.59,9.59,374200.0
2013-07-18 10:50:00,9.59,9.62,9.59,9.62,113900.0,9.59,9.62,9.59,9.62,113900.0
2013-07-18 10:55:00,9.62,9.65,9.62,9.64,141300.0,9.62,9.65,9.62,9.64,141300.0
2013-07-18 11:00:00,9.64,9.65,9.62,9.64,151900.0,9.64,9.65,9.62,9.64,151900.0
2013-07-18 11:05:00,9.64,9.64,9.63,9.63,65000.0,9.64,9.64,9.63,9.63,65000.0
2013-07-18 11:10:00,9.64,9.64,9.59,9.61,498900.0,9.64,9.64,9.59,9.61,498900.0
2013-07-18 11:15:00,9.61,9.61,9.6,9.61,13900.0,9.61,9.61,9.6,9.61,13900.0
2013-07-18 11:20:00,9.61,9.61,9.6,9.61,41400.0,9.61,9.61,9.6,9.61,41400.0
2013-07-18 11:25:00,9.62,9.62,9.6,9.6,126000.0,9.62,9.62,9.6,9.6,126000.0
2013-07-18 11:30:00,9.6,9.62,9.59,9.59,120000.0,9.6,9.62,9.59,9.59,120000.0
2013-07-18 11:35:00,9.6,9.6,9.6,9.6,16000.0,9.6,9.6,9.6,9.6,16000.0
2013-07-18 11:40:00,9.6,9.6,9.54,9.56,360100.0,9.6,9.6,9.54,9.56,360100.0
2013-07-18 11:45:00,9.56,9.58,9.54,9.54,271900.0,9.56,9.58,9.54,9.54,271900.0
2013-07-18 11:50:00,9.55,9.56,9.54,9.54,240300.0,9.55,9.56,9.54,9.54,240300.0
2013-07-18 11:55:00,9.54,9.56,9.53,9.56,600700.0,9.54,9.56,9.53,9.56,600700.0
2013-07-18 12:00:00,9.56,9.57,9.55,9.56,369900.0,9.56,9.57,9.55,9.56,369900.0
2013-07-18 12:05:00,9.56,9.6,9.55,9.59,547400.0,9.56,9.6,9.55,9.59,547400.0
2013-07-18 12:10:00,9.59,9.62,9.58,9.61,2073500.0,9.59,9.62,9.58,9.61,2073500.0
2013-07-18 12:15:00,9.61,9.62,9.6,9.6,852300.0,9.61,9.62,9.6,9.6,852300.0
2013-07-18 12:20:00,9.6,9.61,9.59,9.6,366500.0,9.6,9.61,9.59,9.6,366500.0
2013-07-18 12:25:00,9.6,9.61,9.59,9.6,175400.0,9.6,9.61,9.59,9.6,175400.0
2013-07-18 12:30:00,9.6,9.61,9.59,9.6,157100.0,9.6,9.61,9.59,9.6,157100.0
2013-07-18 12:35:00,9.6,9.6,9.59,9.6,11900.0,9.6,9.6,9.59,9.6,11900.0
2013-07-18 12:40:00,9.6,9.6,9.57,9.58,89900.0,9.6,9.6,9.57,9.58,89900.0
2013-07-18 12:45:00,9.58,9.58,9.54,9.56,177000.0,9.58,9.58,9.54,9.56,177000.0
2013-07-18 12:50:00,9.57,9.59,9.57,9.58,63300.0,9.57,9.59,9.57,9.58,63300.0
2013-07-18 12:55:00,9.59,9.59,9.58,9.59,33400.0,9.59,9.59,9.58,9.59,33400.0
2013-07-18 13:00:00,9.59,9.6,9.58,9.59,62600.0,9.59,9.6,9.58,9.59,62600.0
2013-07-18 13:05:00,9.6,9.6,9.59,9.6,38700.0,9.6,9.6,9.59,9.6,38700.0
2013-07-18 13:10:00,9.6,9.6,9.59,9.6,39200.0,9.6,9.6,9.59,9.6,39200.0
2013-07-18 13:15:00,9.6,9.61,9.57,9.58,147800.0,9.6,9.61,9.57,9.58,147800.0
2013-07-18 13:20:00,9.58,9.58,9.56,9.57,54200.0,9.58,9.58,9.56,9.57,54200.0
2013-07-18 13:25:00,9.57,9.58,9.55,9.55,125200.0,9.57,9.58,9.55,9.55,125200.0
2013-07-18 13:30:00,9.55,9.57,9.55,9.57,29500.0,9.55,9.57,9.55,9.57,29500.0
2013-07-18 13:35:00,9.56,9.59,9.56,9.58,75400.0,9.56,9.59,9.56,9.58,75400.0
2013-07-18 13:40:00,9.59,9.59,9.57,9.57,63900.0,9.59,9.59,9.57,9.57,63900.0
2013-07-18 13:45:00,9.57,9.58,9.57,9.58,44900.0,9.57,9.58,9.57,9.58,44900.0
2013-07-18 13:50:00,9.58,9.58,9.55,9.57,111000.0,9.58,9.58,9.55,9.57,111000.0
2013-07-18 13:55:00,9.57,9.59,9.57,9.58,64300.0,9.57,9.59,9.57,9.58,64300.0
2013-07-18 14:00:00,9.58,9.59,9.57,9.58,65600.0,9.58,9.59,9.57,9.58,65600.0
2013-07-18 14:05:00,9.58,9.58,9.57,9.58,36500.0,9.58,9.58,9.57,9.58,36500.0
2013-07-18 14:10:00,9.58,9.59,9.58,9.59,138700.0,9.58,9.59,9.58,9.59,138700.0
2013-07-18 14:15:00,9.59,9.59,9.58,9.59,11200.0,9.59,9.59,9.58,9.59,11200.0
2013-07-18 14:20:00,9.59,9.6,9.58,9.6,125000.0,9.59,9.6,9.58,9.6,125000.0
2013-07-18 14:25:00,9.6,9.6,9.58,9.59,131600.0,9.6,9.6,9.58,9.59,131600.0
2013-07-18 14:30:00,9.59,9.59,9.58,9.59,17100.0,9.59,9.59,9.58,9.59,17100.0
2013-07-18 14:35:00,9.59,9.6,9.58,9.6,51000.0,9.59,9.6,9.58,9.6,51000.0
2013-07-18 14:40:00,9.6,9.61,9.59,9.6,69500.0,9.6,9.61,9.59,9.6,69500.0
2013-07-18 14:45:00,9.6,9.6,9.59,9.6,62800.0,9.6,9.6,9.59,9.6,62800.0
2013-07-18 14:50:00,9.6,9.6,9.59,9.6,129800.0,9.6,9.6,9.59,9.6,129800.0
2013-07-18 14:55:00,9.6,9.6,9.57,9.58,234300.0,9.6,9.6,9.57,9.58,234300.0
2013-07-18 15:00:00,9.58,9.59,9.58,9.59,50800.0,9.58,9.59,9.58,9.59,50800.0
2013-07-18 15:05:00,9.59,9.59,9.59,9.59,18000.0,9.59,9.59,9.59,9.59,18000.0
2013-07-18 15:10:00,9.59,9.59,9.58,9.59,24600.0,9.59,9.59,9.58,9.59,24600.0
2013-07-18 15:15:00,9.58,9.6,9.58,9.6,46400.0,9.58,9.6,9.58,9.6,46400.0
2013-07-18 15:20:00,9.6,9.6,9.59,9.6,23000.0,9.6,9.6,9.59,9.6,23000.0
2013-07-18 15:25:00,9.6,9.6,9.59,9.6,25100.0,9.6,9.6,9.59,9.6,25100.0
2013-07-18 15:30:00,9.6,9.6,9.59,9.6,32300.0,9.6,9.6,9.59,9.6,32300.0
2013-07-18 15:35:00,9.6,9.6,9.59,9.6,140400.0,9.6,9.6,9.59,9.6,140400.0
2013-07-18 15:40:00,9.6,9.6,9.59,9.6,41700.0,9.6,9.6,9.59,9.6,41700.0
2013-07-18 15:45:00,9.6,9.6,9.59,9.6,89100.0,9.6,9.6,9.59,9.6,89100.0
2013-07-18 15:50:00,9.6,9.6,9.58,9.58,221800.0,9.6,9.6,9.58,9.58,221800.0
2013-07-18 15:55:00,9.58,9.6,9.58,9.59,234300.0,9.58,9.6,9.58,9.59,234300.0
2013-07-19 09:30:00,9.61,9.63,9.59,9.59,864400.0,9.61,9.63,9.59,9.59,864400.0
2013-07-19 09:35:00,9.59,9.61,9.53,9.53,99700.0,9.59,9.61,9.53,9.53,99700.0
2013-07-19 09:40:00,9.54,9.56,9.53,9.54,82000.0,9.54,9.56,9.53,9.54,82000.0
2013-07-19 09:45:00,9.54,9.55,9.53,9.54,43400.0,9.54,9.55,9.53,9.54,43400.0
2013-07-19 09:50:00,9.54,9.56,9.53,9.56,53400.0,9.54,9.56,9.53,9.56,53400.0
2013-07-19 09:55:00,9.55,9.55,9.53,9.54,128200.0,9.55,9.55,9.53,9.54,128200.0
2013-07-19 10:00:00,9.55,9.57,9.54,9.55,80400.0,9.55,9.57,9.54,9.55,80400.0
2013-07-19 10:05:00,9.54,9.55,9.53,9.54,111300.0,9.54,9.55,9.53,9.54,111300.0
2013-07-19 10:10:00,9.54,9.58,9.54,9.58,77600.0,9.54,9.58,9.54,9.58,77600.0
2013-07-19 10:15:00,9.57,9.58,9.56,9.57,23700.0,9.57,9.58,9.56,9.57,23700.0
2013-07-19 10:20:00,9.56,9.57,9.53,9.53,380900.0,9.56,9.57,9.53,9.53,380900.0
2013-07-19 10:25:00,9.53,9.54,9.53,9.54,164800.0,9.53,9.54,9.53,9.54,164800.0
2013-07-19 10:30:00,9.54,9.56,9.53,9.55,409800.0,9.54,9.56,9.53,9.55,409800.0
2013-07-19 10:35:00,9.55,9.56,9.54,9.54,85300.0,9.55,9.56,9.54,9.54,85300.0
2013-07-19 10:40:00,9.54,9.55,9.53,9.55,145700.0,9.54,9.55,9.53,9.55,145700.0
2013-07-19 10:45:00,9.55,9.57,9.55,9.55,326600.0,9.55,9.57,9.55,9.55,326600.0
2013-07-19 10:50:00,9.55,9.56,9.55,9.56,83200.0,9.55,9.56,9.55,9.56,83200.0
2013-07-19 10:55:00,9.56,9.57,9.55,9.57,562900.0,9.56,9.57,9.55,9.57,562900.0
2013-07-19 11:00:00,9.57,9.59,9.57,9.59,253400.0,9.57,9.59,9.57,9.59,253400.0
2013-07-19 11:05:00,9.59,9.6,9.58,9.6,320300.0,9.59,9.6,9.58,9.6,320300.0
2013-07-19 11:10:00,9.6,9.61,9.59,9.6,175500.0,9.6,9.61,9.59,9.6,175500.0
2013-07-19 11:15:00,9.61,9.61,9.6,9.61,3400.0,9.61,9.61,9.6,9.61,3400.0
2013-07-19 11:20:00,9.61,9.61,9.6,9.61,17200.0,9.61,9.61,9.6,9.61,17200.0
2013-07-19 11:25:00,9.61,9.65,9.61,9.65,110800.0,9.61,9.65,9.61,9.65,110800.0
2013-07-19 11:30:00,9.65,9.7,9.64,9.67,552200.0,9.65,9.7,9.64,9.67,552200.0
2013-07-19 11:35:00,9.66,9.67,9.61,9.63,289400.0,9.66,9.67,9.61,9.63,289400.0
2013-07-19 11:40:00,9.63,9.64,9.63,9.64,164700.0,9.63,9.64,9.63,9.64,164700.0
2013-07-19 11:45:00,9.63,9.66,9.63,9.66,117600.0,9.63,9.66,9.63,9.66,117600.0
2013-07-19 11:50:00,9.66,9.66,9.65,9.66,10100.0,9.66,9.66,9.65,9.66,10100.0
2013-07-19 11:55:00,9.65,9.66,9.65,9.66,30000.0,9.65,9.66,9.65,9.66,30000.0
2013-07-19 12:00:00,9.66,9.68,9.65,9.68,122600.0,9.66,9.68,9.65,9.68,122600.0
2013-07-19 12:05:00,9.68,9.69,9.67,9.68,132700.0,9.68,9.69,9.67,9.68,132700.0
2013-07-19 12:10:00,9.69,9.69,9.68,9.69,28100.0,9.69,9.69,9.68,9.69,28100.0
2013-07-19 12:15:00,9.69,9.7,9.68,9.69,99700.0,9.69,9.7,9.68,9.69,99700.0
2013-07-19 12:20:00,9.69,9.69,9.68,9.69,7200.0,9.69,9.69,9.68,9.69,7200.0
2013-07-19 12:25:00,9.69,9.69,9.68,9.69,6100.0,9.69,9.69,9.68,9.69,6100.0
2013-07-19 12:30:00,9.69,9.7,9.68,9.68,100000.0,9.69,9.7,9.68,9.68,100000.0
2013-07-19 12:35:00,9.69,9.69,9.68,9.69,18400.0,9.69,9.69,9.68,9.69,18400.0
2013-07-19 12:40:00,9.69,9.69,9.69,9.69,8800.0,9.69,9.69,9.69,9.69,8800.0
2013-07-19 12:45:00,9.69,9.69,9.69,9.69,26400.0,9.69,9.69,9.69,9.69,26400.0
2013-07-19 12:50:00,9.69,9.69,9.68,9.69,13900.0,9.69,9.69,9.68,9.69,13900.0
2013-07-19 12:55:00,9.69,9.69,9.69,9.69,7400.0,9.69,9.69,9.69,9.69,7400.0
2013-07-19 13:00:00,9.69,9.72,9.68,9.71,161300.0,9.69,9.72,9.68,9.71,161300.0
2013-07-19 13:05:00,9.71,9.71,9.7,9.71,14200.0,9.71,9.71,9.7,9.71,14200.0
2013-07-19 13:10:00,9.71,9.71,9.71,9.71,5500.0,9.71,9.71,9.71,9.71,5500.0
2013-07-19 13:15:00,9.71,9.71,9.7,9.7,8200.0,9.71,9.71,9.7,9.7,8200.0
2013-07-19 13:20:00,9.7,9.71,9.7,9.71,30800.0,9.7,9.71,9.7,9.71,30800.0
2013-07-19 13:25:00,9.71,9.71,9.69,9.69,65300.0,9.71,9.71,9.69,9.69,65300.0
2013-07-19 13:30:00,9.7,9.7,9.69,9.7,5500.0,9.7,9.7,9.69,9.7,5500.0
2013-07-19 13:35:00,9.7,9.71,9.7,9.71,54300.0,9.7,9.71,9.7,9.71,54300.0
2013-07-19 13:40:00,9.71,9.72,9.7,9.71,28600.0,9.71,9.72,9.7,9.71,28600.0
2013-07-19 13:45:00,9.71,9.72,9.7,9.71,90600.0,9.71,9.72,9.7,9.71,90600.0
2013-07-19 13:50:00,9.7,9.71,9.7,9.71,12600.0,9.7,9.71,9.7,9.71,12600.0
2013-07-19 13:55:00,9.71,9.71,9.7,9.71,13100.0,9.71,9.71,9.7,9.71,13100.0
2013-07-19 14:00:00,9.71,9.71,9.7,9.71,22700.0,9.71,9.71,9.7,9.71,22700.0
2013-07-19 14:05:00,9.71,9.73,9.7,9.73,113000.0,9.71,9.73,9.7,9.73,113000.0
2013-07-19 14:10:00,9.73,9.77,9.73,9.76,306500.0,9.73,9.77,9.73,9.76,306500.0
2013-07-19 14:15:00,9.75,9.78,9.75,9.77,147300.0,9.75,9.78,9.75,9.77,147300.0
2013-07-19 14:20:00,9.77,9.77,9.74,9.74,125800.0,9.77,9.77,9.74,9.74,125800.0
2013-07-19 14:25:00,9.75,9.75,9.74,9.74,19900.0,9.75,9.75,9.74,9.74,19900.0
2013-07-19 14:30:00,9.74,9.75,9.74,9.75,18500.0,9.74,9.75,9.74,9.75,18500.0
2013-07-19 14:35:00,9.74,9.75,9.74,9.75,36900.0,9.74,9.75,9.74,9.75,36900.0
2013-07-19 14:40:00,9.75,9.75,9.73,9.74,62900.0,9.75,9.75,9.73,9.74,62900.0
2013-07-19 14:45:00,9.73,9.74,9.73,9.74,27400.0,9.73,9.74,9.73,9.74,27400.0
2013-07-19 14:50:00,9.74,9.74,9.71,9.71,267100.0,9.74,9.74,9.71,9.71,267100.0
2013-07-19 14:55:00,9.71,9.71,9.7,9.7,28900.0,9.71,9.71,9.7,9.7,28900.0
2013-07-19 15:00:00,9.71,9.71,9.69,9.71,162800.0,9.71,9.71,9.69,9.71,162800.0
2013-07-19 15:05:00,9.7,9.71,9.7,9.7,25800.0,9.7,9.71,9.7,9.7,25800.0
2013-07-19 15:10:00,9.7,9.71,9.7,9.7,55300.0,9.7,9.71,9.7,9.7,55300.0
2013-07-19 15:15:00,9.7,9.71,9.69,9.69,53600.0,9.7,9.71,9.69,9.69,53600.0
2013-07-19 15:20:00,9.7,9.7,9.66,9.68,236800.0,9.7,9.7,9.66,9.68,236800.0
2013-07-19 15:25:00,9.68,9.68,9.67,9.68,18800.0,9.68,9.68,9.67,9.68,18800.0
2013-07-19 15:30:00,9.67,9.68,9.67,9.68,85300.0,9.67,9.68,9.67,9.68,85300.0
2013-07-19 15:35:00,9.68,9.68,9.67,9.68,117800.0,9.68,9.68,9.67,9.68,117800.0
2013-07-19 15:40:00,9.68,9.68,9.67,9.67,56000.0,9.68,9.68,9.67,9.67,56000.0
2013-07-19 15:45:00,9.68,9.68,9.63,9.63,373500.0,9.68,9.68,9.63,9.63,373500.0
2013-07-19 15:50:00,9.63,9.68,9.63,9.67,649200.0,9.63,9.68,9.63,9.67,649200.0
2013-07-19 15:55:00,9.68,9.68,9.66,9.67,454500.0,9.68,9.68,9.66,9.67,454500.0
2013-07-22 09:30:00,9.65,9.77,9.64,9.76,419500.0,9.65,9.77,9.64,9.76,419500.0
2013-07-22 09:35:00,9.76,9.81,9.75,9.8,924300.0,9.76,9.81,9.75,9.8,924300.0
2013-07-22 09:40:00,9.8,9.85,9.79,9.85,1453300.0,9.8,9.85,9.79,9.85,1453300.0
2013-07-22 09:45:00,9.84,9.92,9.84,9.88,588200.0,9.84,9.92,9.84,9.88,588200.0
2013-07-22 09:50:00,9.88,9.91,9.82,9.86,1271800.0,9.88,9.91,9.82,9.86,1271800.0
2013-07-22 09:55:00,9.86,9.91,9.85,9.86,470300.0,9.86,9.91,9.85,9.86,470300.0
2013-07-22 10:00:00,9.87,9.91,9.85,9.91,489200.0,9.87,9.91,9.85,9.91,489200.0
2013-07-22 10:05:00,9.91,10.0,9.89,9.98,1418200.0,9.91,10.0,9.89,9.98,1418200.0
2013-07-22 10:10:00,9.99,9.99,9.94,9.95,982200.0,9.99,9.99,9.94,9.95,982200.0
2013-07-22 10:15:00,9.95,9.96,9.9,9.9,221600.0,9.95,9.96,9.9,9.9,221600.0
2013-07-22 10:20:00,9.9,9.98,9.89,9.98,341500.0,9.9,9.98,9.89,9.98,341500.0
2013-07-22 10:25:00,9.98,9.99,9.94,9.94,382600.0,9.98,9.99,9.94,9.94,382600.0
2013-07-22 10:30:00,9.94,9.96,9.93,9.95,207200.0,9.94,9.96,9.93,9.95,207200.0
2013-07-22 10:35:00,9.95,9.97,9.94,9.97,245200.0,9.95,9.97,9.94,9.97,245200.0
2013-07-22 10:40:00,9.96,9.97,9.96,9.97,340300.0,9.96,9.97,9.96,9.97,340300.0
2013-07-22 10:45:00,9.97,9.97,9.96,9.97,104600.0,9.97,9.97,9.96,9.97,104600.0
2013-07-22 10:50:00,9.96,9.97,9.94,9.95,896400.0,9.96,9.97,9.94,9.95,896400.0
2013-07-22 10:55:00,9.95,9.96,9.94,9.95,50000.0,9.95,9.96,9.94,9.95,50000.0
2013-07-22 11:00:00,9.95,9.97,9.95,9.97,153500.0,9.95,9.97,9.95,9.97,153500.0
2013-07-22 11:05:00,9.96,9.97,9.96,9.97,20200.0,9.96,9.97,9.96,9.97,20200.0
2013-07-22 11:10:00,9.97,9.97,9.96,9.97,48700.0,9.97,9.97,9.96,9.97,48700.0
2013-07-22 11:15:00,9.97,9.98,9.96,9.98,41100.0,9.97,9.98,9.96,9.98,41100.0
2013-07-22 11:20:00,9.98,9.98,9.97,9.98,31300.0,9.98,9.98,9.97,9.98,31300.0
2013-07-22 11:25:00,9.97,9.98,9.97,9.98,54900.0,9.97,9.98,9.97,9.98,54900.0
2013-07-22 11:30:00,9.98,10.0,9.97,10.0,287300.0,9.98,10.0,9.97,10.0,287300.0
2013-07-22 11:35:00,9.99,10.0,9.99,10.0,78200.0,9.99,10.0,9.99,10.0,78200.0
2013-07-22 11:40:00,9.99,10.02,9.99,10.0,952100.0,9.99,10.02,9.99,10.0,952100.0
2013-07-22 11:45:00,10.01,10.01,10.0,10.0,127200.0,10.01,10.01,10.0,10.0,127200.0
2013-07-22 11:50:00,10.0,10.01,10.0,10.0,417700.0,10.0,10.01,10.0,10.0,417700.0
2013-07-22 11:55:00,10.01,10.01,10.0,10.01,35700.0,10.01,10.01,10.0,10.01,35700.0
2013-07-22 12:00:00,10.0,10.01,9.98,10.0,315400.0,10.0,10.01,9.98,10.0,315400.0
2013-07-22 12:05:00,10.0,10.01,9.99,10.01,69200.0,10.0,10.01,9.99,10.01,69200.0
2013-07-22 12:10:00,10.0,10.01,10.0,10.0,14100.0,10.0,10.01,10.0,10.0,14100.0
2013-07-22 12:15:00,10.0,10.01,10.0,10.0,20600.0,10.0,10.01,10.0,10.0,20600.0
2013-07-22 12:20:00,10.01,10.06,10.0,10.05,621800.0,10.01,10.06,10.0,10.05,621800.0
2013-07-22 12:25:00,10.05,10.1,10.05,10.1,147400.0,10.05,10.1,10.05,10.1,147400.0
2013-07-22 12:30:00,10.1,10.11,10.08,10.08,345600.0,10.1,10.11,10.08,10.08,345600.0
2013-07-22 12:35:00,10.08,10.09,10.06,10.06,79600.0,10.08,10.09,10.06,10.06,79600.0
2013-07-22 12:40:00,10.06,10.08,10.06,10.08,95700.0,10.06,10.08,10.06,10.08,95700.0
2013-07-22 12:45:00,10.08,10.1,10.07,10.1,105800.0,10.08,10.1,10.07,10.1,105800.0
2013-07-22 12:50:00,10.09,10.11,10.06,10.06,183000.0,10.09,10.11,10.06,10.06,183000.0
2013-07-22 12:55:00,10.06,10.08,10.05,10.08,157800.0,10.06,10.08,10.05,10.08,157800.0
2013-07-22 13:00:00,10.07,10.08,10.06,10.07,198200.0,10.07,10.08,10.06,10.07,198200.0
2013-07-22 13:05:00,10.08,10.08,10.06,10.06,78200.0,10.08,10.08,10.06,10.06,78200.0
2013-07-22 13:10:00,10.06,10.06,10.04,10.04,132700.0,10.06,10.06,10.04,10.04,132700.0
2013-07-22 13:15:00,10.04,10.04,10.02,10.02,149700.0,10.04,10.04,10.02,10.02,149700.0
2013-07-22 13:20:00,10.03,10.03,10.01,10.01,100800.0,10.03,10.03,10.01,10.01,100800.0
2013-07-22 13:25:00,10.01,10.05,10.01,10.04,176700.0,10.01,10.05,10.01,10.04,176700.0
2013-07-22 13:30:00,10.04,10.06,10.03,10.05,147900.0,10.04,10.06,10.03,10.05,147900.0
2013-07-22 13:35:00,10.05,10.05,10.03,10.03,73800.0,10.05,10.05,10.03,10.03,73800.0
2013-07-22 13:40:00,10.03,10.04,10.01,10.02,64700.0,10.03,10.04,10.01,10.02,64700.0
2013-07-22 13:45:00,10.01,10.04,9.99,9.99,402000.0,10.01,10.04,9.99,9.99,402000.0
2013-07-22 13:50:00,9.98,10.0,9.98,10.0,165800.0,9.98,10.0,9.98,10.0,165800.0
2013-07-22 13:55:00,9.99,10.0,9.99,9.99,285200.0,9.99,10.0,9.99,9.99,285200.0
2013-07-22 14:00:00,9.99,10.0,9.99,10.0,30900.0,9.99,10.0,9.99,10.0,30900.0
2013-07-22 14:05:00,9.99,10.0,9.99,10.0,82700.0,9.99,10.0,9.99,10.0,82700.0
2013-07-22 14:10:00,9.99,10.0,9.99,10.0,38700.0,9.99,10.0,9.99,10.0,38700.0
2013-07-22 14:15:00,9.99,10.0,9.99,10.0,50000.0,9.99,10.0,9.99,10.0,50000.0
2013-07-22 14:20:00,9.99,10.01,9.99,10.0,181800.0,9.99,10.01,9.99,10.0,181800.0
2013-07-22 14:25:00,9.99,10.0,9.99,10.0,34700.0,9.99,10.0,9.99,10.0,34700.0
2013-07-22 14:30:00,9.99,10.01,9.99,9.99,305000.0,9.99,10.01,9.99,9.99,305000.0
2013-07-22 14:35:00,9.99,10.0,9.99,10.0,100500.0,9.99,10.0,9.99,10.0,100500.0
2013-07-22 14:40:00,10.0,10.0,9.99,10.0,40300.0,10.0,10.0,9.99,10.0,40300.0
2013-07-22 14:45:00,10.0,10.0,9.99,10.0,97800.0,10.0,10.0,9.99,10.0,97800.0
2013-07-22 14:50:00,10.0,10.0,9.99,10.0,45100.0,10.0,10.0,9.99,10.0,45100.0
2013-07-22 14:55:00,10.0,10.0,9.99,10.0,66000.0,10.0,10.0,9.99,10.0,66000.0
2013-07-22 15:00:00,10.0,10.04,9.99,10.03,539800.0,10.0,10.04,9.99,10.03,539800.0
2013-07-22 15:05:00,10.04,10.05,10.02,10.02,202900.0,10.04,10.05,10.02,10.02,202900.0
2013-07-22 15:10:00,10.02,10.03,10.02,10.03,38600.0,10.02,10.03,10.02,10.03,38600.0
2013-07-22 15:15:00,10.03,10.03,10.02,10.02,136500.0,10.03,10.03,10.02,10.02,136500.0
2013-07-22 15:20:00,10.03,10.06,10.02,10.03,489500.0,10.03,10.06,10.02,10.03,489500.0
2013-07-22 15:25:00,10.03,10.05,10.02,10.04,323400.0,10.03,10.05,10.02,10.04,323400.0
2013-07-22 15:30:00,10.05,10.05,10.04,10.05,114100.0,10.05,10.05,10.04,10.05,114100.0
2013-07-22 15:35:00,10.04,10.05,10.03,10.04,301700.0,10.04,10.05,10.03,10.04,301700.0
2013-07-22 15:40:00,10.04,10.05,10.03,10.05,157500.0,10.04,10.05,10.03,10.05,157500.0
2013-07-22 15:45:00,10.05,10.05,10.04,10.05,2403900.0,10.05,10.05,10.04,10.05,2403900.0
2013-07-22 15:50:00,10.05,10.05,10.03,10.04,283700.0,10.05,10.05,10.03,10.04,283700.0
2013-07-22 15:55:00,10.04,10.05,10.02,10.02,1098800.0,10.04,10.05,10.02,10.02,1098800.0
2013-07-23 09:30:00,10.06,10.06,9.96,9.96,145900.0,10.06,10.06,9.96,9.96,145900.0
2013-07-23 09:35:00,9.96,9.96,9.89,9.9,175400.0,9.96,9.96,9.89,9.9,175400.0
2013-07-23 09:40:00,9.9,9.93,9.9,9.93,161000.0,9.9,9.93,9.9,9.93,161000.0
2013-07-23 09:45:00,9.93,9.97,9.88,9.9,885700.0,9.93,9.97,9.88,9.9,885700.0
2013-07-23 09:50:00,9.9,9.91,9.82,9.84,544600.0,9.9,9.91,9.82,9.84,544600.0
2013-07-23 09:55:00,9.84,9.84,9.78,9.81,231000.0,9.84,9.84,9.78,9.81,231000.0
2013-07-23 10:00:00,9.81,9.87,9.81,9.86,309200.0,9.81,9.87,9.81,9.86,309200.0
2013-07-23 10:05:00,9.85,9.86,9.83,9.84,139300.0,9.85,9.86,9.83,9.84,139300.0
2013-07-23 10:10:00,9.83,9.86,9.81,9.85,519400.0,9.83,9.86,9.81,9.85,519400.0
2013-07-23 10:15:00,9.85,9.86,9.85,9.86,45500.0,9.85,9.86,9.85,9.86,45500.0
2013-07-23 10:20:00,9.85,9.86,9.84,9.84,775200.0,9.85,9.86,9.84,9.84,775200.0
2013-07-23 10:25:00,9.85,9.85,9.8,9.8,402300.0,9.85,9.85,9.8,9.8,402300.0
2013-07-23 10:30:00,9.8,9.81,9.77,9.79,222800.0,9.8,9.81,9.77,9.79,222800.0
2013-07-23 10:35:00,9.78,9.78,9.76,9.77,97500.0,9.78,9.78,9.76,9.77,97500.0
2013-07-23 10:40:00,9.76,9.8,9.74,9.79,1161700.0,9.76,9.8,9.74,9.79,1161700.0
2013-07-23 10:45:00,9.8,9.83,9.79,9.83,702500.0,9.8,9.83,9.79,9.83,702500.0
2013-07-23 10:50:00,9.82,9.84,9.8,9.8,264900.0,9.82,9.84,9.8,9.8,264900.0
2013-07-23 10:55:00,9.8,9.81,9.75,9.76,139500.0,9.8,9.81,9.75,9.76,139500.0
2013-07-23 11:00:00,9.77,9.78,9.76,9.76,78800.0,9.77,9.78,9.76,9.76,78800.0
2013-07-23 11:05:00,9.77,9.77,9.75,9.76,205600.0,9.77,9.77,9.75,9.76,205600.0
2013-07-23 11:10:00,9.75,9.77,9.75,9.76,273200.0,9.75,9.77,9.75,9.76,273200.0
2013-07-23 11:15:00,9.76,9.77,9.75,9.75,137000.0,9.76,9.77,9.75,9.75,137000.0
2013-07-23 11:20:00,9.75,9.77,9.75,9.76,136200.0,9.75,9.77,9.75,9.76,136200.0
2013-07-23 11:25:00,9.77,9.8,9.76,9.79,192400.0,9.77,9.8,9.76,9.79,192400.0
2013-07-23 11:30:00,9.79,9.8,9.77,9.77,52000.0,9.79,9.8,9.77,9.77,52000.0
2013-07-23 11:35:00,9.77,9.8,9.77,9.79,189700.0,9.77,9.8,9.77,9.79,189700.0
2013-07-23 11:40:00,9.79,9.8,9.78,9.79,108800.0,9.79,9.8,9.78,9.79,108800.0
2013-07-23 11:45:00,9.79,9.79,9.78,9.79,33600.0,9.79,9.79,9.78,9.79,33600.0
2013-07-23 11:50:00,9.78,9.8,9.78,9.78,373700.0,9.78,9.8,9.78,9.78,373700.0
2013-07-23 11:55:00,9.78,9.79,9.77,9.77,64800.0,9.78,9.79,9.77,9.77,64800.0
2013-07-23 12:00:00,9.77,9.78,9.75,9.75,37500.0,9.77,9.78,9.75,9.75,37500.0
2013-07-23 12:05:00,9.75,9.78,9.75,9.77,149800.0,9.75,9.78,9.75,9.77,149800.0
2013-07-23 12:10:00,9.77,9.78,9.77,9.77,44100.0,9.77,9.78,9.77,9.77,44100.0
2013-07-23 12:15:00,9.78,9.78,9.77,9.77,15400.0,9.78,9.78,9.77,9.77,15400.0
2013-07-23 12:20:00,9.77,9.8,9.77,9.78,223800.0,9.77,9.8,9.77,9.78,223800.0
2013-07-23 12:25:00,9.78,9.79,9.78,9.79,33900.0,9.78,9.79,9.78,9.79,33900.0
2013-07-23 12:30:00,9.78,9.79,9.77,9.77,61400.0,9.78,9.79,9.77,9.77,61400.0
2013-07-23 12:35:00,9.77,9.8,9.77,9.79,114900.0,9.77,9.8,9.77,9.79,114900.0
2013-07-23 12:40:00,9.79,9.8,9.77,9.78,239500.0,9.79,9.8,9.77,9.78,239500.0
2013-07-23 12:45:00,9.78,9.79,9.78,9.78,14700.0,9.78,9.79,9.78,9.78,14700.0
2013-07-23 12:50:00,9.78,9.8,9.78,9.79,59400.0,9.78,9.8,9.78,9.79,59400.0
2013-07-23 12:55:00,9.8,9.8,9.78,9.79,42700.0,9.8,9.8,9.78,9.79,42700.0
2013-07-23 13:00:00,9.78,9.79,9.76,9.77,614200.0,9.78,9.79,9.76,9.77,614200.0
2013-07-23 13:05:00,9.78,9.8,9.77,9.79,512600.0,9.78,9.8,9.77,9.79,512600.0
2013-07-23 13:10:00,9.79,9.8,9.79,9.79,23300.0,9.79,9.8,9.79,9.79,23300.0
2013-07-23 13:15:00,9.8,9.8,9.79,9.79,20400.0,9.8,9.8,9.79,9.79,20400.0
2013-07-23 13:20:00,9.79,9.8,9.78,9.8,122500.0,9.79,9.8,9.78,9.8,122500.0
2013-07-23 13:25:00,9.79,9.8,9.79,9.79,22200.0,9.79,9.8,9.79,9.79,22200.0
2013-07-23 13:30:00,9.79,9.8,9.79,9.79,19300.0,9.79,9.8,9.79,9.79,19300.0
2013-07-23 13:35:00,9.79,9.8,9.78,9.79,750000.0,9.79,9.8,9.78,9.79,750000.0
2013-07-23 13:40:00,9.79,9.79,9.76,9.77,420500.0,9.79,9.79,9.76,9.77,420500.0
2013-07-23 13:45:00,9.77,9.79,9.76,9.77,218700.0,9.77,9.79,9.76,9.77,218700.0
2013-07-23 13:50:00,9.77,9.79,9.76,9.76,498700.0,9.77,9.79,9.76,9.76,498700.0
2013-07-23 13:55:00,9.76,9.77,9.76,9.77,43700.0,9.76,9.77,9.76,9.77,43700.0
2013-07-23 14:00:00,9.77,9.77,9.76,9.76,33000.0,9.77,9.77,9.76,9.76,33000.0
2013-07-23 14:05:00,9.77,9.77,9.76,9.77,21400.0,9.77,9.77,9.76,9.77,21400.0
2013-07-23 14:10:00,9.76,9.79,9.76,9.77,1009900.0,9.76,9.79,9.76,9.77,1009900.0
2013-07-23 14:15:00,9.77,9.77,9.76,9.76,18700.0,9.77,9.77,9.76,9.76,18700.0
2013-07-23 14:20:00,9.76,9.77,9.74,9.74,92200.0,9.76,9.77,9.74,9.74,92200.0
2013-07-23 14:25:00,9.74,9.75,9.72,9.72,81400.0,9.74,9.75,9.72,9.72,81400.0
2013-07-23 14:30:00,9.72,9.74,9.72,9.74,78400.0,9.72,9.74,9.72,9.74,78400.0
2013-07-23 14:35:00,9.74,9.75,9.73,9.73,340800.0,9.74,9.75,9.73,9.73,340800.0
2013-07-23 14:40:00,9.73,9.75,9.73,9.75,155100.0,9.73,9.75,9.73,9.75,155100.0
2013-07-23 14:45:00,9.76,9.77,9.75,9.76,260700.0,9.76,9.77,9.75,9.76,260700.0
2013-07-23 14:50:00,9.76,9.77,9.74,9.76,176700.0,9.76,9.77,9.74,9.76,176700.0
2013-07-23 14:55:00,9.75,9.76,9.74,9.74,111200.0,9.75,9.76,9.74,9.74,111200.0
2013-07-23 15:00:00,9.75,9.76,9.75,9.76,76500.0,9.75,9.76,9.75,9.76,76500.0
2013-07-23 15:05:00,9.76,9.76,9.75,9.76,44900.0,9.76,9.76,9.75,9.76,44900.0
2013-07-23 15:10:00,9.75,9.76,9.74,9.75,118600.0,9.75,9.76,9.74,9.75,118600.0
2013-07-23 15:15:00,9.75,9.75,9.74,9.75,98700.0,9.75,9.75,9.74,9.75,98700.0
2013-07-23 15:20:00,9.75,9.76,9.75,9.76,129100.0,9.75,9.76,9.75,9.76,129100.0
2013-07-23 15:25:00,9.76,9.77,9.74,9.74,330900.0,9.76,9.77,9.74,9.74,330900.0
2013-07-23 15:30:00,9.74,9.76,9.74,9.75,144700.0,9.74,9.76,9.74,9.75,144700.0
2013-07-23 15:35:00,9.75,9.76,9.74,9.74,158600.0,9.75,9.76,9.74,9.74,158600.0
2013-07-23 15:40:00,9.74,9.75,9.74,9.74,84200.0,9.74,9.75,9.74,9.74,84200.0
2013-07-23 15:45:00,9.74,9.75,9.72,9.72,183500.0,9.74,9.75,9.72,9.72,183500.0
2013-07-23 15:50:00,9.72,9.74,9.72,9.73,494100.0,9.72,9.74,9.72,9.73,494100.0
2013-07-23 15:55:00,9.73,9.74,9.7,9.7,1031900.0,9.73,9.74,9.7,9.7,1031900.0
2013-07-24 09:30:00,9.75,9.78,9.73,9.74,124300.0,9.75,9.78,9.73,9.74,124300.0
2013-07-24 09:35:00,9.75,9.78,9.72,9.77,162400.0,9.75,9.78,9.72,9.77,162400.0
2013-07-24 09:40:00,9.77,9.78,9.76,9.78,72000.0,9.77,9.78,9.76,9.78,72000.0
2013-07-24 09:45:00,9.78,9.8,9.74,9.78,260900.0,9.78,9.8,9.74,9.78,260900.0
2013-07-24 09:50:00,9.78,9.79,9.75,9.77,101100.0,9.78,9.79,9.75,9.77,101100.0
2013-07-24 09:55:00,9.77,9.78,9.72,9.75,305200.0,9.77,9.78,9.72,9.75,305200.0
2013-07-24 10:00:00,9.74,9.77,9.69,9.72,154400.0,9.74,9.77,9.69,9.72,154400.0
2013-07-24 10:05:00,9.72,9.72,9.69,9.72,229500.0,9.72,9.72,9.69,9.72,229500.0
2013-07-24 10:10:00,9.71,9.71,9.7,9.71,130800.0,9.71,9.71,9.7,9.71,130800.0
2013-07-24 10:15:00,9.71,9.71,9.68,9.71,178300.0,9.71,9.71,9.68,9.71,178300.0
2013-07-24 10:20:00,9.71,9.71,9.67,9.69,315600.0,9.71,9.71,9.67,9.69,315600.0
2013-07-24 10:25:00,9.69,9.7,9.68,9.7,67600.0,9.69,9.7,9.68,9.7,67600.0
2013-07-24 10:30:00,9.7,9.73,9.69,9.73,66900.0,9.7,9.73,9.69,9.73,66900.0
2013-07-24 10:35:00,9.73,9.74,9.73,9.74,44000.0,9.73,9.74,9.73,9.74,44000.0
2013-07-24 10:40:00,9.74,9.75,9.71,9.72,107800.0,9.74,9.75,9.71,9.72,107800.0
2013-07-24 10:45:00,9.72,9.74,9.72,9.72,211200.0,9.72,9.74,9.72,9.72,211200.0
2013-07-24 10:50:00,9.73,9.74,9.68,9.69,845100.0,9.73,9.74,9.68,9.69,845100.0
2013-07-24 10:55:00,9.7,9.72,9.69,9.71,521600.0,9.7,9.72,9.69,9.71,521600.0
2013-07-24 11:00:00,9.71,9.75,9.71,9.75,121700.0,9.71,9.75,9.71,9.75,121700.0
2013-07-24 11:05:00,9.75,9.75,9.74,9.75,42600.0,9.75,9.75,9.74,9.75,42600.0
2013-07-24 11:10:00,9.75,9.77,9.75,9.76,161600.0,9.75,9.77,9.75,9.76,161600.0
2013-07-24 11:15:00,9.76,9.78,9.75,9.77,115600.0,9.76,9.78,9.75,9.77,115600.0
2013-07-24 11:20:00,9.77,9.78,9.75,9.77,144400.0,9.77,9.78,9.75,9.77,144400.0
2013-07-24 11:25:00,9.77,9.78,9.76,9.78,28100.0,9.77,9.78,9.76,9.78,28100.0
2013-07-24 11:30:00,9.78,9.78,9.77,9.78,33400.0,9.78,9.78,9.77,9.78,33400.0
2013-07-24 11:35:00,9.78,9.78,9.77,9.78,34400.0,9.78,9.78,9.77,9.78,34400.0
2013-07-24 11:40:00,9.78,9.78,9.77,9.78,14500.0,9.78,9.78,9.77,9.78,14500.0
2013-07-24 11:45:00,9.78,9.78,9.77,9.78,21000.0,9.78,9.78,9.77,9.78,21000.0
2013-07-24 11:50:00,9.78,9.78,9.74,9.76,155700.0,9.78,9.78,9.74,9.76,155700.0
2013-07-24 11:55:00,9.76,9.76,9.75,9.76,28800.0,9.76,9.76,9.75,9.76,28800.0
2013-07-24 12:00:00,9.75,9.76,9.72,9.74,109700.0,9.75,9.76,9.72,9.74,109700.0
2013-07-24 12:05:00,9.74,9.76,9.74,9.74,157400.0,9.74,9.76,9.74,9.74,157400.0
2013-07-24 12:10:00,9.74,9.74,9.7,9.71,115200.0,9.74,9.74,9.7,9.71,115200.0
2013-07-24 12:15:00,9.72,9.73,9.71,9.73,41800.0,9.72,9.73,9.71,9.73,41800.0
2013-07-24 12:20:00,9.73,9.74,9.72,9.74,41000.0,9.73,9.74,9.72,9.74,41000.0
2013-07-24 12:25:00,9.74,9.75,9.72,9.73,135500.0,9.74,9.75,9.72,9.73,135500.0
2013-07-24 12:30:00,9.74,9.74,9.7,9.7,195900.0,9.74,9.74,9.7,9.7,195900.0
2013-07-24 12:35:00,9.7,9.71,9.7,9.71,55900.0,9.7,9.71,9.7,9.71,55900.0
2013-07-24 12:40:00,9.71,9.73,9.69,9.73,135200.0,9.71,9.73,9.69,9.73,135200.0
2013-07-24 12:45:00,9.73,9.74,9.72,9.74,78400.0,9.73,9.74,9.72,9.74,78400.0
2013-07-24 12:50:00,9.74,9.74,9.7,9.71,217700.0,9.74,9.74,9.7,9.71,217700.0
2013-07-24 12:55:00,9.71,9.71,9.7,9.71,24100.0,9.71,9.71,9.7,9.71,24100.0
2013-07-24 13:00:00,9.71,9.72,9.7,9.72,72600.0,9.71,9.72,9.7,9.72,72600.0
2013-07-24 13:05:00,9.72,9.72,9.68,9.69,107100.0,9.72,9.72,9.68,9.69,107100.0
2013-07-24 13:10:00,9.69,9.69,9.66,9.68,183500.0,9.69,9.69,9.66,9.68,183500.0
2013-07-24 13:15:00,9.67,9.68,9.66,9.67,95600.0,9.67,9.68,9.66,9.67,95600.0
2013-07-24 13:20:00,9.67,9.67,9.66,9.67,42900.0,9.67,9.67,9.66,9.67,42900.0
2013-07-24 13:25:00,9.67,9.68,9.67,9.68,59000.0,9.67,9.68,9.67,9.68,59000.0
2013-07-24 13:30:00,9.68,9.71,9.67,9.69,862800.0,9.68,9.71,9.67,9.69,862800.0
2013-07-24 13:35:00,9.69,9.7,9.68,9.7,73400.0,9.69,9.7,9.68,9.7,73400.0
2013-07-24 13:40:00,9.7,9.7,9.69,9.69,58600.0,9.7,9.7,9.69,9.69,58600.0
2013-07-24 13:45:00,9.69,9.71,9.69,9.71,97600.0,9.69,9.71,9.69,9.71,97600.0
2013-07-24 13:50:00,9.71,9.71,9.71,9.71,17300.0,9.71,9.71,9.71,9.71,17300.0
2013-07-24 13:55:00,9.71,9.71,9.7,9.7,97800.0,9.71,9.71,9.7,9.7,97800.0
2013-07-24 14:00:00,9.71,9.71,9.7,9.71,19600.0,9.71,9.71,9.7,9.71,19600.0
2013-07-24 14:05:00,9.71,9.71,9.7,9.71,32500.0,9.71,9.71,9.7,9.71,32500.0
2013-07-24 14:10:00,9.71,9.71,9.7,9.7,43400.0,9.71,9.71,9.7,9.7,43400.0
2013-07-24 14:15:00,9.71,9.71,9.7,9.71,49000.0,9.71,9.71,9.7,9.71,49000.0
2013-07-24 14:20:00,9.71,9.71,9.7,9.71,47900.0,9.71,9.71,9.7,9.71,47900.0
2013-07-24 14:25:00,9.71,9.72,9.7,9.71,87500.0,9.71,9.72,9.7,9.71,87500.0
2013-07-24 14:30:00,9.72,9.72,9.68,9.69,224800.0,9.72,9.72,9.68,9.69,224800.0
2013-07-24 14:35:00,9.68,9.69,9.66,9.69,223800.0,9.68,9.69,9.66,9.69,223800.0
2013-07-24 14:40:00,9.69,9.69,9.68,9.69,26500.0,9.69,9.69,9.68,9.69,26500.0
2013-07-24 14:45:00,9.69,9.69,9.68,9.69,28800.0,9.69,9.69,9.68,9.69,28800.0
2013-07-24 14:50:00,9.69,9.69,9.69,9.69,36900.0,9.69,9.69,9.69,9.69,36900.0
2013-07-24 14:55:00,9.69,9.69,9.68,9.69,77500.0,9.69,9.69,9.68,9.69,77500.0
2013-07-24 15:00:00,9.68,9.69,9.65,9.66,158900.0,9.68,9.69,9.65,9.66,158900.0
2013-07-24 15:05:00,9.65,9.66,9.63,9.65,115000.0,9.65,9.66,9.63,9.65,115000.0
2013-07-24 15:10:00,9.65,9.67,9.64,9.66,190300.0,9.65,9.67,9.64,9.66,190300.0
2013-07-24 15:15:00,9.65,9.66,9.64,9.64,88900.0,9.65,9.66,9.64,9.64,88900.0
2013-07-24 15:20:00,9.65,9.67,9.64,9.67,172100.0,9.65,9.67,9.64,9.67,172100.0
2013-07-24 15:25:00,9.67,9.69,9.66,9.69,254000.0,9.67,9.69,9.66,9.69,254000.0
2013-07-24 15:30:00,9.69,9.7,9.68,9.7,283400.0,9.69,9.7,9.68,9.7,283400.0
2013-07-24 15:35:00,9.7,9.7,9.67,9.67,415700.0,9.7,9.7,9.67,9.67,415700.0
2013-07-24 15:40:00,9.67,9.68,9.66,9.67,633100.0,9.67,9.68,9.66,9.67,633100.0
2013-07-24 15:45:00,9.66,9.66,9.61,9.64,1250900.0,9.66,9.66,9.61,9.64,1250900.0
2013-07-24 15:50:00,9.63,9.66,9.62,9.63,576900.0,9.63,9.66,9.62,9.63,576900.0
2013-07-24 15:55:00,9.63,9.64,9.6,9.61,1802800.0,9.63,9.64,9.6,9.61,1802800.0
2013-07-25 09:30:00,10.48,10.51,10.4,10.5,1974900.0,10.48,10.51,10.4,10.5,1974900.0
2013-07-25 09:35:00,10.5,10.58,10.48,10.54,4782900.0,10.5,10.58,10.48,10.54,4782900.0
2013-07-25 09:40:00,10.55,10.63,10.52,10.63,1905800.0,10.55,10.63,10.52,10.63,1905800.0
2013-07-25 09:45:00,10.63,10.75,10.62,10.72,1741100.0,10.63,10.75,10.62,10.72,1741100.0
2013-07-25 09:50:00,10.71,10.74,10.61,10.66,636900.0,10.71,10.74,10.61,10.66,636900.0
2013-07-25 09:55:00,10.66,10.69,10.57,10.67,916300.0,10.66,10.69,10.57,10.67,916300.0
2013-07-25 10:00:00,10.67,10.8,10.66,10.72,925700.0,10.67,10.8,10.66,10.72,925700.0
2013-07-25 10:05:00,10.72,10.79,10.71,10.78,1279900.0,10.72,10.79,10.71,10.78,1279900.0
2013-07-25 10:10:00,10.79,10.84,10.75,10.84,2550800.0,10.79,10.84,10.75,10.84,2550800.0
2013-07-25 10:15:00,10.83,11.11,10.83,11.02,1863000.0,10.83,11.11,10.83,11.02,1863000.0
2013-07-25 10:20:00,11.02,11.06,10.94,11.0,1787300.0,11.02,11.06,10.94,11.0,1787300.0
2013-07-25 10:25:00,11.0,11.0,10.89,10.94,663400.0,11.0,11.0,10.89,10.94,663400.0
2013-07-25 10:30:00,10.93,10.97,10.92,10.95,1306400.0,10.93,10.97,10.92,10.95,1306400.0
2013-07-25 10:35:00,10.95,10.96,10.94,10.95,348300.0,10.95,10.96,10.94,10.95,348300.0
2013-07-25 10:40:00,10.95,10.95,10.85,10.91,772600.0,10.95,10.95,10.85,10.91,772600.0
2013-07-25 10:45:00,10.91,11.0,10.91,11.0,1257500.0,10.91,11.0,10.91,11.0,1257500.0
2013-07-25 10:50:00,11.0,11.06,10.98,11.04,1132000.0,11.0,11.06,10.98,11.04,1132000.0
2013-07-25 10:55:00,11.04,11.06,10.99,11.0,977300.0,11.04,11.06,10.99,11.0,977300.0
2013-07-25 11:00:00,11.0,11.0,10.93,10.96,1873000.0,11.0,11.0,10.93,10.96,1873000.0
2013-07-25 11:05:00,10.97,10.97,10.92,10.95,276200.0,10.97,10.97,10.92,10.95,276200.0
2013-07-25 11:10:00,10.95,10.97,10.93,10.94,239600.0,10.95,10.97,10.93,10.94,239600.0
2013-07-25 11:15:00,10.95,10.95,10.92,10.94,277200.0,10.95,10.95,10.92,10.94,277200.0
2013-07-25 11:20:00,10.94,10.94,10.89,10.9,309200.0,10.94,10.94,10.89,10.9,309200.0
2013-07-25 11:25:00,10.89,10.9,10.81,10.86,636800.0,10.89,10.9,10.81,10.86,636800.0
2013-07-25 11:30:00,10.87,10.88,10.72,10.8,740400.0,10.87,10.88,10.72,10.8,740400.0
2013-07-25 11:35:00,10.8,10.85,10.8,10.81,269100.0,10.8,10.85,10.8,10.81,269100.0
2013-07-25 11:40:00,10.81,10.84,10.8,10.82,287100.0,10.81,10.84,10.8,10.82,287100.0
2013-07-25 11:45:00,10.82,10.82,10.78,10.8,307200.0,10.82,10.82,10.78,10.8,307200.0
2013-07-25 11:50:00,10.81,10.81,10.76,10.8,535600.0,10.81,10.81,10.76,10.8,535600.0
2013-07-25 11:55:00,10.8,10.81,10.68,10.7,566500.0,10.8,10.81,10.68,10.7,566500.0
2013-07-25 12:00:00,10.7,10.72,10.67,10.69,716900.0,10.7,10.72,10.67,10.69,716900.0
2013-07-25 12:05:00,10.7,10.72,10.61,10.66,681400.0,10.7,10.72,10.61,10.66,681400.0
2013-07-25 12:10:00,10.66,10.69,10.64,10.68,611400.0,10.66,10.69,10.64,10.68,611400.0
2013-07-25 12:15:00,10.68,10.72,10.66,10.67,464200.0,10.68,10.72,10.66,10.67,464200.0
2013-07-25 12:20:00,10.67,10.75,10.66,10.74,447200.0,10.67,10.75,10.66,10.74,447200.0
2013-07-25 12:25:00,10.74,10.75,10.71,10.74,128500.0,10.74,10.75,10.71,10.74,128500.0
2013-07-25 12:30:00,10.74,10.75,10.73,10.75,131500.0,10.74,10.75,10.73,10.75,131500.0
2013-07-25 12:35:00,10.75,10.75,10.74,10.75,211400.0,10.75,10.75,10.74,10.75,211400.0
2013-07-25 12:40:00,10.75,10.75,10.71,10.73,150200.0,10.75,10.75,10.71,10.73,150200.0
2013-07-25 12:45:00,10.73,10.75,10.72,10.73,427700.0,10.73,10.75,10.72,10.73,427700.0
2013-07-25 12:50:00,10.73,10.73,10.63,10.65,1094800.0,10.73,10.73,10.63,10.65,1094800.0
2013-07-25 12:55:00,10.65,10.66,10.61,10.62,137800.0,10.65,10.66,10.61,10.62,137800.0
2013-07-25 13:00:00,10.62,10.66,10.61,10.64,460800.0,10.62,10.66,10.61,10.64,460800.0
2013-07-25 13:05:00,10.65,10.66,10.51,10.51,643100.0,10.65,10.66,10.51,10.51,643100.0
2013-07-25 13:10:00,10.52,10.6,10.51,10.57,659200.0,10.52,10.6,10.51,10.57,659200.0
2013-07-25 13:15:00,10.57,10.58,10.51,10.52,270400.0,10.57,10.58,10.51,10.52,270400.0
2013-07-25 13:20:00,10.52,10.57,10.5,10.55,246300.0,10.52,10.57,10.5,10.55,246300.0
2013-07-25 13:25:00,10.56,10.6,10.52,10.53,265300.0,10.56,10.6,10.52,10.53,265300.0
2013-07-25 13:30:00,10.54,10.57,10.48,10.57,346000.0,10.54,10.57,10.48,10.57,346000.0
2013-07-25 13:35:00,10.57,10.57,10.51,10.52,165400.0,10.57,10.57,10.51,10.52,165400.0
2013-07-25 13:40:00,10.52,10.53,10.5,10.53,223700.0,10.52,10.53,10.5,10.53,223700.0
2013-07-25 13:45:00,10.53,10.53,10.5,10.53,293100.0,10.53,10.53,10.5,10.53,293100.0
2013-07-25 13:50:00,10.53,10.54,10.47,10.52,279200.0,10.53,10.54,10.47,10.52,279200.0
2013-07-25 13:55:00,10.52,10.56,10.51,10.52,466800.0,10.52,10.56,10.51,10.52,466800.0
2013-07-25 14:00:00,10.53,10.62,10.52,10.62,972400.0,10.53,10.62,10.52,10.62,972400.0
2013-07-25 14:05:00,10.62,10.66,10.61,10.65,349000.0,10.62,10.66,10.61,10.65,349000.0
2013-07-25 14:10:00,10.65,10.65,10.61,10.65,306200.0,10.65,10.65,10.61,10.65,306200.0
2013-07-25 14:15:00,10.65,10.72,10.65,10.71,661100.0,10.65,10.72,10.65,10.71,661100.0
2013-07-25 14:20:00,10.71,10.72,10.68,10.68,148700.0,10.71,10.72,10.68,10.68,148700.0
2013-07-25 14:25:00,10.69,10.69,10.65,10.66,276300.0,10.69,10.69,10.65,10.66,276300.0
2013-07-25 14:30:00,10.66,10.72,10.61,10.71,468100.0,10.66,10.72,10.61,10.71,468100.0
2013-07-25 14:35:00,10.71,10.72,10.67,10.71,238400.0,10.71,10.72,10.67,10.71,238400.0
2013-07-25 14:40:00,10.71,10.82,10.7,10.78,1365400.0,10.71,10.82,10.7,10.78,1365400.0
2013-07-25 14:45:00,10.77,10.77,10.74,10.75,556900.0,10.77,10.77,10.74,10.75,556900.0
2013-07-25 14:50:00,10.75,10.76,10.69,10.73,293300.0,10.75,10.76,10.69,10.73,293300.0
2013-07-25 14:55:00,10.74,10.77,10.71,10.74,425200.0,10.74,10.77,10.71,10.74,425200.0
2013-07-25 15:00:00,10.74,10.75,10.74,10.74,52100.0,10.74,10.75,10.74,10.74,52100.0
2013-07-25 15:05:00,10.75,10.78,10.74,10.78,660200.0,10.75,10.78,10.74,10.78,660200.0
2013-07-25 15:10:00,10.78,10.78,10.71,10.71,263300.0,10.78,10.78,10.71,10.71,263300.0
2013-07-25 15:15:00,10.72,10.77,10.71,10.77,345500.0,10.72,10.77,10.71,10.77,345500.0
2013-07-25 15:20:00,10.77,10.8,10.72,10.79,761600.0,10.77,10.8,10.72,10.79,761600.0
2013-07-25 15:25:00,10.79,10.84,10.78,10.79,562700.0,10.79,10.84,10.78,10.79,562700.0
2013-07-25 15:30:00,10.79,10.79,10.73,10.73,501100.0,10.79,10.79,10.73,10.73,501100.0
2013-07-25 15:35:00,10.72,10.73,10.68,10.69,350800.0,10.72,10.73,10.68,10.69,350800.0
2013-07-25 15:40:00,10.69,10.77,10.68,10.76,746600.0,10.69,10.77,10.68,10.76,746600.0
2013-07-25 15:45:00,10.76,10.82,10.75,10.81,828300.0,10.76,10.82,10.75,10.81,828300.0
2013-07-25 15:50:00,10.81,10.82,10.8,10.82,735600.0,10.81,10.82,10.8,10.82,735600.0
2013-07-25 15:55:00,10.81,10.84,10.79,10.83,1092400.0,10.81,10.84,10.79,10.83,1092400.0
2013-07-26 09:30:00,10.8,10.83,10.74,10.82,309800.0,10.8,10.83,10.74,10.82,309800.0
2013-07-26 09:35:00,10.81,10.85,10.8,10.82,272400.0,10.81,10.85,10.8,10.82,272400.0
2013-07-26 09:40:00,10.81,10.82,10.8,10.82,168500.0,10.81,10.82,10.8,10.82,168500.0
2013-07-26 09:45:00,10.82,10.88,10.81,10.83,552100.0,10.82,10.88,10.81,10.83,552100.0
2013-07-26 09:50:00,10.83,10.89,10.82,10.85,425800.0,10.83,10.89,10.82,10.85,425800.0
2013-07-26 09:55:00,10.84,10.87,10.84,10.85,258200.0,10.84,10.87,10.84,10.85,258200.0
2013-07-26 10:00:00,10.84,10.85,10.79,10.8,380000.0,10.84,10.85,10.79,10.8,380000.0
2013-07-26 10:05:00,10.81,10.81,10.78,10.79,394600.0,10.81,10.81,10.78,10.79,394600.0
2013-07-26 10:10:00,10.79,10.84,10.78,10.83,191300.0,10.79,10.84,10.78,10.83,191300.0
2013-07-26 10:15:00,10.83,10.85,10.8,10.8,144700.0,10.83,10.85,10.8,10.8,144700.0
2013-07-26 10:20:00,10.8,10.87,10.8,10.82,474300.0,10.8,10.87,10.8,10.82,474300.0
2013-07-26 10:25:00,10.82,10.84,10.8,10.82,255600.0,10.82,10.84,10.8,10.82,255600.0
2013-07-26 10:30:00,10.81,10.84,10.81,10.83,185100.0,10.81,10.84,10.81,10.83,185100.0
2013-07-26 10:35:00,10.82,10.83,10.8,10.8,81000.0,10.82,10.83,10.8,10.8,81000.0
2013-07-26 10:40:00,10.8,10.83,10.8,10.81,151100.0,10.8,10.83,10.8,10.81,151100.0
2013-07-26 10:45:00,10.81,10.82,10.76,10.76,317900.0,10.81,10.82,10.76,10.76,317900.0
2013-07-26 10:50:00,10.77,10.8,10.77,10.77,338900.0,10.77,10.8,10.77,10.77,338900.0
2013-07-26 10:55:00,10.77,10.77,10.74,10.76,177300.0,10.77,10.77,10.74,10.76,177300.0
2013-07-26 11:00:00,10.77,10.77,10.73,10.76,216800.0,10.77,10.77,10.73,10.76,216800.0
2013-07-26 11:05:00,10.76,10.79,10.75,10.77,339300.0,10.76,10.79,10.75,10.77,339300.0
2013-07-26 11:10:00,10.77,10.79,10.77,10.78,224400.0,10.77,10.79,10.77,10.78,224400.0
2013-07-26 11:15:00,10.77,10.85,10.75,10.85,1032100.0,10.77,10.85,10.75,10.85,1032100.0
2013-07-26 11:20:00,10.85,10.88,10.84,10.84,147200.0,10.85,10.88,10.84,10.84,147200.0
2013-07-26 11:25:00,10.85,10.85,10.81,10.82,200800.0,10.85,10.85,10.81,10.82,200800.0
2013-07-26 11:30:00,10.82,10.87,10.81,10.87,128500.0,10.82,10.87,10.81,10.87,128500.0
2013-07-26 11:35:00,10.86,10.88,10.85,10.88,156000.0,10.86,10.88,10.85,10.88,156000.0
2013-07-26 11:40:00,10.88,10.91,10.87,10.88,334400.0,10.88,10.91,10.87,10.88,334400.0
2013-07-26 11:45:00,10.88,10.89,10.85,10.88,416200.0,10.88,10.89,10.85,10.88,416200.0
2013-07-26 11:50:00,10.88,10.88,10.84,10.84,133600.0,10.88,10.88,10.84,10.84,133600.0
2013-07-26 11:55:00,10.85,10.85,10.81,10.83,193800.0,10.85,10.85,10.81,10.83,193800.0
2013-07-26 12:00:00,10.83,10.87,10.83,10.86,352600.0,10.83,10.87,10.83,10.86,352600.0
2013-07-26 12:05:00,10.86,10.88,10.86,10.87,156200.0,10.86,10.88,10.86,10.87,156200.0
2013-07-26 12:10:00,10.88,10.88,10.86,10.87,74000.0,10.88,10.88,10.86,10.87,74000.0
2013-07-26 12:15:00,10.87,10.89,10.86,10.87,1081100.0,10.87,10.89,10.86,10.87,1081100.0
2013-07-26 12:20:00,10.87,10.89,10.86,10.86,148200.0,10.87,10.89,10.86,10.86,148200.0
2013-07-26 12:25:00,10.87,10.87,10.85,10.87,85400.0,10.87,10.87,10.85,10.87,85400.0
2013-07-26 12:30:00,10.87,10.87,10.85,10.86,143900.0,10.87,10.87,10.85,10.86,143900.0
2013-07-26 12:35:00,10.86,10.87,10.86,10.86,101800.0,10.86,10.87,10.86,10.86,101800.0
2013-07-26 12:40:00,10.87,10.87,10.83,10.84,110000.0,10.87,10.87,10.83,10.84,110000.0
2013-07-26 12:45:00,10.85,10.85,10.84,10.85,31800.0,10.85,10.85,10.84,10.85,31800.0
2013-07-26 12:50:00,10.85,10.88,10.85,10.87,142600.0,10.85,10.88,10.85,10.87,142600.0
2013-07-26 12:55:00,10.87,10.87,10.84,10.85,112300.0,10.87,10.87,10.84,10.85,112300.0
2013-07-26 13:00:00,10.85,10.86,10.84,10.85,174900.0,10.85,10.86,10.84,10.85,174900.0
2013-07-26 13:05:00,10.85,10.85,10.84,10.85,84400.0,10.85,10.85,10.84,10.85,84400.0
2013-07-26 13:10:00,10.85,10.9,10.84,10.89,722700.0,10.85,10.9,10.84,10.89,722700.0
2013-07-26 13:15:00,10.89,10.92,10.86,10.92,1141600.0,10.89,10.92,10.86,10.92,1141600.0
2013-07-26 13:20:00,10.91,10.94,10.89,10.93,425000.0,10.91,10.94,10.89,10.93,425000.0
2013-07-26 13:25:00,10.93,10.95,10.92,10.92,228700.0,10.93,10.95,10.92,10.92,228700.0
2013-07-26 13:30:00,10.92,10.93,10.88,10.91,285800.0,10.92,10.93,10.88,10.91,285800.0
2013-07-26 13:35:00,10.91,10.91,10.87,10.88,131400.0,10.91,10.91,10.87,10.88,131400.0
2013-07-26 13:40:00,10.88,10.9,10.88,10.9,94300.0,10.88,10.9,10.88,10.9,94300.0
2013-07-26 13:45:00,10.9,10.9,10.88,10.88,93800.0,10.9,10.9,10.88,10.88,93800.0
2013-07-26 13:50:00,10.89,10.9,10.88,10.9,64300.0,10.89,10.9,10.88,10.9,64300.0
2013-07-26 13:55:00,10.9,10.9,10.89,10.89,41400.0,10.9,10.9,10.89,10.89,41400.0
2013-07-26 14:00:00,10.9,10.9,10.89,10.89,43400.0,10.9,10.9,10.89,10.89,43400.0
2013-07-26 14:05:00,10.9,10.9,10.89,10.9,64200.0,10.9,10.9,10.89,10.9,64200.0
2013-07-26 14:10:00,10.9,10.94,10.89,10.93,209100.0,10.9,10.94,10.89,10.93,209100.0
2013-07-26 14:15:00,10.93,10.94,10.92,10.94,102200.0,10.93,10.94,10.92,10.94,102200.0
2013-07-26 14:20:00,10.94,10.96,10.92,10.96,326700.0,10.94,10.96,10.92,10.96,326700.0
2013-07-26 14:25:00,10.96,10.96,10.93,10.93,301000.0,10.96,10.96,10.93,10.93,301000.0
2013-07-26 14:30:00,10.93,10.98,10.93,10.96,282700.0,10.93,10.98,10.93,10.96,282700.0
2013-07-26 14:35:00,10.97,10.98,10.95,10.96,177800.0,10.97,10.98,10.95,10.96,177800.0
2013-07-26 14:40:00,10.96,10.97,10.95,10.96,118600.0,10.96,10.97,10.95,10.96,118600.0
2013-07-26 14:45:00,10.96,10.97,10.94,10.96,250800.0,10.96,10.97,10.94,10.96,250800.0
2013-07-26 14:50:00,10.96,10.98,10.95,10.98,88800.0,10.96,10.98,10.95,10.98,88800.0
2013-07-26 14:55:00,10.97,10.98,10.95,10.96,126600.0,10.97,10.98,10.95,10.96,126600.0
2013-07-26 15:00:00,10.96,10.96,10.92,10.92,105700.0,10.96,10.96,10.92,10.92,105700.0
2013-07-26 15:05:00,10.92,10.94,10.91,10.94,170300.0,10.92,10.94,10.91,10.94,170300.0
2013-07-26 15:10:00,10.93,10.95,10.93,10.95,160600.0,10.93,10.95,10.93,10.95,160600.0
2013-07-26 15:15:00,10.95,10.95,10.94,10.95,83300.0,10.95,10.95,10.94,10.95,83300.0
2013-07-26 15:20:00,10.95,10.96,10.94,10.96,216500.0,10.95,10.96,10.94,10.96,216500.0
2013-07-26 15:25:00,10.95,10.96,10.92,10.95,350500.0,10.95,10.96,10.92,10.95,350500.0
2013-07-26 15:30:00,10.95,10.95,10.92,10.93,180000.0,10.95,10.95,10.92,10.93,180000.0
2013-07-26 15:35:00,10.93,10.94,10.92,10.93,144900.0,10.93,10.94,10.92,10.93,144900.0
2013-07-26 15:40:00,10.93,10.94,10.93,10.94,145000.0,10.93,10.94,10.93,10.94,145000.0
2013-07-26 15:45:00,10.93,10.96,10.92,10.95,623400.0,10.93,10.96,10.92,10.95,623400.0
2013-07-26 15:50:00,10.94,10.96,10.94,10.95,387200.0,10.94,10.96,10.94,10.95,387200.0
2013-07-26 15:55:00,10.94,10.97,10.94,10.97,557300.0,10.94,10.97,10.94,10.97,557300.0
2013-07-29 09:30:00,10.96,10.98,10.91,10.92,179200.0,10.96,10.98,10.91,10.92,179200.0
2013-07-29 09:35:00,10.92,10.97,10.92,10.94,180600.0,10.92,10.97,10.92,10.94,180600.0
2013-07-29 09:40:00,10.94,10.96,10.92,10.95,139700.0,10.94,10.96,10.92,10.95,139700.0
2013-07-29 09:45:00,10.95,10.98,10.94,10.96,327600.0,10.95,10.98,10.94,10.96,327600.0
2013-07-29 09:50:00,10.95,10.97,10.89,10.93,479300.0,10.95,10.97,10.89,10.93,479300.0
2013-07-29 09:55:00,10.93,10.93,10.84,10.88,253500.0,10.93,10.93,10.84,10.88,253500.0
2013-07-29 10:00:00,10.88,10.91,10.86,10.88,192600.0,10.88,10.91,10.86,10.88,192600.0
2013-07-29 10:05:00,10.89,10.89,10.86,10.86,97900.0,10.89,10.89,10.86,10.86,97900.0
2013-07-29 10:10:00,10.86,10.88,10.82,10.86,160500.0,10.86,10.88,10.82,10.86,160500.0
2013-07-29 10:15:00,10.87,10.9,10.86,10.87,143000.0,10.87,10.9,10.86,10.87,143000.0
2013-07-29 10:20:00,10.88,10.9,10.87,10.89,53200.0,10.88,10.9,10.87,10.89,53200.0
2013-07-29 10:25:00,10.9,10.92,10.88,10.92,134400.0,10.9,10.92,10.88,10.92,134400.0
2013-07-29 10:30:00,10.91,10.92,10.87,10.91,81700.0,10.91,10.92,10.87,10.91,81700.0
2013-07-29 10:35:00,10.91,10.93,10.85,10.85,913200.0,10.91,10.93,10.85,10.85,913200.0
2013-07-29 10:40:00,10.85,10.86,10.81,10.81,518900.0,10.85,10.86,10.81,10.81,518900.0
2013-07-29 10:45:00,10.82,10.87,10.79,10.87,251000.0,10.82,10.87,10.79,10.87,251000.0
2013-07-29 10:50:00,10.87,10.89,10.86,10.87,101200.0,10.87,10.89,10.86,10.87,101200.0
2013-07-29 10:55:00,10.88,10.89,10.86,10.88,103900.0,10.88,10.89,10.86,10.88,103900.0
2013-07-29 11:00:00,10.88,10.88,10.85,10.85,62500.0,10.88,10.88,10.85,10.85,62500.0
2013-07-29 11:05:00,10.85,10.86,10.84,10.84,45100.0,10.85,10.86,10.84,10.84,45100.0
2013-07-29 11:10:00,10.84,10.85,10.81,10.81,73300.0,10.84,10.85,10.81,10.81,73300.0
2013-07-29 11:15:00,10.81,10.83,10.81,10.83,90700.0,10.81,10.83,10.81,10.83,90700.0
2013-07-29 11:20:00,10.83,10.83,10.8,10.81,89300.0,10.83,10.83,10.8,10.81,89300.0
2013-07-29 11:25:00,10.81,10.83,10.77,10.78,432000.0,10.81,10.83,10.77,10.78,432000.0
2013-07-29 11:30:00,10.77,10.84,10.77,10.81,376900.0,10.77,10.84,10.77,10.81,376900.0
2013-07-29 11:35:00,10.81,10.82,10.76,10.82,190200.0,10.81,10.82,10.76,10.82,190200.0
2013-07-29 11:40:00,10.82,10.84,10.8,10.8,270800.0,10.82,10.84,10.8,10.8,270800.0
2013-07-29 11:45:00,10.8,10.82,10.79,10.82,76300.0,10.8,10.82,10.79,10.82,76300.0
2013-07-29 11:50:00,10.82,10.85,10.82,10.84,81300.0,10.82,10.85,10.82,10.84,81300.0
2013-07-29 11:55:00,10.84,10.84,10.82,10.83,76400.0,10.84,10.84,10.82,10.83,76400.0
2013-07-29 12:00:00,10.83,10.84,10.82,10.83,85900.0,10.83,10.84,10.82,10.83,85900.0
2013-07-29 12:05:00,10.83,10.83,10.82,10.82,111600.0,10.83,10.83,10.82,10.82,111600.0
2013-07-29 12:10:00,10.82,10.82,10.81,10.81,27400.0,10.82,10.82,10.81,10.81,27400.0
2013-07-29 12:15:00,10.82,10.84,10.81,10.84,26400.0,10.82,10.84,10.81,10.84,26400.0
2013-07-29 12:20:00,10.84,10.86,10.83,10.86,29200.0,10.84,10.86,10.83,10.86,29200.0
2013-07-29 12:25:00,10.86,10.88,10.85,10.86,106500.0,10.86,10.88,10.85,10.86,106500.0
2013-07-29 12:30:00,10.85,10.86,10.85,10.86,42800.0,10.85,10.86,10.85,10.86,42800.0
2013-07-29 12:35:00,10.86,10.86,10.85,10.86,7300.0,10.86,10.86,10.85,10.86,7300.0
2013-07-29 12:40:00,10.86,10.87,10.85,10.86,48100.0,10.86,10.87,10.85,10.86,48100.0
2013-07-29 12:45:00,10.87,10.89,10.86,10.87,150600.0,10.87,10.89,10.86,10.87,150600.0
2013-07-29 12:50:00,10.86,10.87,10.85,10.85,66200.0,10.86,10.87,10.85,10.85,66200.0
2013-07-29 12:55:00,10.85,10.86,10.84,10.86,46200.0,10.85,10.86,10.84,10.86,46200.0
2013-07-29 13:00:00,10.86,10.86,10.85,10.86,71600.0,10.86,10.86,10.85,10.86,71600.0
2013-07-29 13:05:00,10.86,10.89,10.86,10.87,137500.0,10.86,10.89,10.86,10.87,137500.0
2013-07-29 13:10:00,10.87,10.88,10.85,10.88,150200.0,10.87,10.88,10.85,10.88,150200.0
2013-07-29 13:15:00,10.88,10.9,10.87,10.9,51800.0,10.88,10.9,10.87,10.9,51800.0
2013-07-29 13:20:00,10.9,10.92,10.89,10.91,61800.0,10.9,10.92,10.89,10.91,61800.0
2013-07-29 13:25:00,10.9,10.9,10.88,10.88,177300.0,10.9,10.9,10.88,10.88,177300.0
2013-07-29 13:30:00,10.88,10.89,10.87,10.88,78500.0,10.88,10.89,10.87,10.88,78500.0
2013-07-29 13:35:00,10.87,10.88,10.84,10.85,85700.0,10.87,10.88,10.84,10.85,85700.0
2013-07-29 13:40:00,10.85,10.87,10.84,10.87,100900.0,10.85,10.87,10.84,10.87,100900.0
2013-07-29 13:45:00,10.87,10.87,10.86,10.87,16400.0,10.87,10.87,10.86,10.87,16400.0
2013-07-29 13:50:00,10.87,10.91,10.87,10.9,159900.0,10.87,10.91,10.87,10.9,159900.0
2013-07-29 13:55:00,10.9,10.9,10.88,10.89,132300.0,10.9,10.9,10.88,10.89,132300.0
2013-07-29 14:00:00,10.89,10.91,10.88,10.91,55100.0,10.89,10.91,10.88,10.91,55100.0
2013-07-29 14:05:00,10.9,10.91,10.9,10.9,140500.0,10.9,10.91,10.9,10.9,140500.0
2013-07-29 14:10:00,10.9,10.92,10.9,10.92,131600.0,10.9,10.92,10.9,10.92,131600.0
2013-07-29 14:15:00,10.92,10.92,10.89,10.91,144600.0,10.92,10.92,10.89,10.91,144600.0
2013-07-29 14:20:00,10.91,10.92,10.9,10.92,150300.0,10.91,10.92,10.9,10.92,150300.0
2013-07-29 14:25:00,10.92,10.92,10.91,10.92,43500.0,10.92,10.92,10.91,10.92,43500.0
2013-07-29 14:30:00,10.92,10.95,10.91,10.94,194500.0,10.92,10.95,10.91,10.94,194500.0
2013-07-29 14:35:00,10.94,10.94,10.92,10.93,50900.0,10.94,10.94,10.92,10.93,50900.0
2013-07-29 14:40:00,10.93,10.95,10.92,10.95,72200.0,10.93,10.95,10.92,10.95,72200.0
2013-07-29 14:45:00,10.95,10.96,10.94,10.96,23300.0,10.95,10.96,10.94,10.96,23300.0
2013-07-29 14:50:00,10.96,10.97,10.95,10.97,42100.0,10.96,10.97,10.95,10.97,42100.0
2013-07-29 14:55:00,10.96,10.98,10.96,10.96,102200.0,10.96,10.98,10.96,10.96,102200.0
2013-07-29 15:00:00,10.96,10.96,10.94,10.94,116600.0,10.96,10.96,10.94,10.94,116600.0
2013-07-29 15:05:00,10.95,10.95,10.94,10.95,164100.0,10.95,10.95,10.94,10.95,164100.0
2013-07-29 15:10:00,10.95,10.97,10.94,10.96,948500.0,10.95,10.97,10.94,10.96,948500.0
2013-07-29 15:15:00,10.95,10.97,10.94,10.96,283800.0,10.95,10.97,10.94,10.96,283800.0
2013-07-29 15:20:00,10.97,10.97,10.95,10.96,305000.0,10.97,10.97,10.95,10.96,305000.0
2013-07-29 15:25:00,10.96,10.97,10.96,10.96,84800.0,10.96,10.97,10.96,10.96,84800.0
2013-07-29 15:30:00,10.97,10.97,10.95,10.96,280400.0,10.97,10.97,10.95,10.96,280400.0
2013-07-29 15:35:00,10.96,10.97,10.96,10.97,55100.0,10.96,10.97,10.96,10.97,55100.0
2013-07-29 15:40:00,10.96,10.99,10.95,10.95,435700.0,10.96,10.99,10.95,10.95,435700.0
2013-07-29 15:45:00,10.96,10.98,10.96,10.97,326000.0,10.96,10.98,10.96,10.97,326000.0
2013-07-29 15:50:00,10.96,10.97,10.96,10.96,176000.0,10.96,10.97,10.96,10.96,176000.0
2013-07-29 15:55:00,10.97,10.97,10.96,10.97,395000.0,10.97,10.97,10.96,10.97,395000.0
2013-07-30 09:30:00,11.0,11.02,10.98,10.99,352700.0,11.0,11.02,10.98,10.99,352700.0
2013-07-30 09:35:00,10.98,10.99,10.96,10.99,127900.0,10.98,10.99,10.96,10.99,127900.0
2013-07-30 09:40:00,10.99,10.99,10.95,10.98,129200.0,10.99,10.99,10.95,10.98,129200.0
2013-07-30 09:45:00,10.98,10.98,10.93,10.93,208500.0,10.98,10.98,10.93,10.93,208500.0
2013-07-30 09:50:00,10.93,10.95,10.92,10.94,269600.0,10.93,10.95,10.92,10.94,269600.0
2013-07-30 09:55:00,10.94,10.97,10.94,10.96,229000.0,10.94,10.97,10.94,10.96,229000.0
2013-07-30 10:00:00,10.97,10.99,10.96,10.98,225000.0,10.97,10.99,10.96,10.98,225000.0
2013-07-30 10:05:00,10.98,10.98,10.96,10.97,94600.0,10.98,10.98,10.96,10.97,94600.0
2013-07-30 10:10:00,10.97,10.97,10.94,10.96,131500.0,10.97,10.97,10.94,10.96,131500.0
2013-07-30 10:15:00,10.96,10.97,10.94,10.96,190900.0,10.96,10.97,10.94,10.96,190900.0
2013-07-30 10:20:00,10.95,10.97,10.93,10.95,919500.0,10.95,10.97,10.93,10.95,919500.0
2013-07-30 10:25:00,10.95,10.96,10.93,10.95,1477200.0,10.95,10.96,10.93,10.95,1477200.0
2013-07-30 10:30:00,10.95,10.97,10.92,10.92,1374100.0,10.95,10.97,10.92,10.92,1374100.0
2013-07-30 10:35:00,10.92,10.93,10.9,10.9,54700.0,10.92,10.93,10.9,10.9,54700.0
2013-07-30 10:40:00,10.9,10.92,10.89,10.9,107500.0,10.9,10.92,10.89,10.9,107500.0
2013-07-30 10:45:00,10.89,10.9,10.89,10.9,46000.0,10.89,10.9,10.89,10.9,46000.0
2013-07-30 10:50:00,10.9,10.92,10.9,10.9,193500.0,10.9,10.92,10.9,10.9,193500.0
2013-07-30 10:55:00,10.9,10.9,10.85,10.87,415100.0,10.9,10.9,10.85,10.87,415100.0
2013-07-30 11:00:00,10.87,10.9,10.86,10.89,356200.0,10.87,10.9,10.86,10.89,356200.0
2013-07-30 11:05:00,10.89,10.91,10.88,10.9,619600.0,10.89,10.91,10.88,10.9,619600.0
2013-07-30 11:10:00,10.9,10.91,10.9,10.91,75900.0,10.9,10.91,10.9,10.91,75900.0
2013-07-30 11:15:00,10.9,10.91,10.88,10.91,125100.0,10.9,10.91,10.88,10.91,125100.0
2013-07-30 11:20:00,10.9,10.91,10.9,10.91,40200.0,10.9,10.91,10.9,10.91,40200.0
2013-07-30 11:25:00,10.91,10.91,10.9,10.91,54100.0,10.91,10.91,10.9,10.91,54100.0
2013-07-30 11:30:00,10.9,10.92,10.9,10.91,132700.0,10.9,10.92,10.9,10.91,132700.0
2013-07-30 11:35:00,10.9,10.91,10.88,10.9,349300.0,10.9,10.91,10.88,10.9,349300.0
2013-07-30 11:40:00,10.9,10.91,10.9,10.91,40900.0,10.9,10.91,10.9,10.91,40900.0
2013-07-30 11:45:00,10.9,10.91,10.9,10.9,147100.0,10.9,10.91,10.9,10.9,147100.0
2013-07-30 11:50:00,10.91,10.92,10.9,10.92,131700.0,10.91,10.92,10.9,10.92,131700.0
2013-07-30 11:55:00,10.92,10.92,10.91,10.92,72900.0,10.92,10.92,10.91,10.92,72900.0
2013-07-30 12:00:00,10.92,10.92,10.91,10.92,59200.0,10.92,10.92,10.91,10.92,59200.0
2013-07-30 12:05:00,10.92,10.92,10.89,10.9,311400.0,10.92,10.92,10.89,10.9,311400.0
2013-07-30 12:10:00,10.9,10.91,10.87,10.88,62900.0,10.9,10.91,10.87,10.88,62900.0
2013-07-30 12:15:00,10.88,10.88,10.87,10.88,24200.0,10.88,10.88,10.87,10.88,24200.0
2013-07-30 12:20:00,10.87,10.89,10.87,10.88,65900.0,10.87,10.89,10.87,10.88,65900.0
2013-07-30 12:25:00,10.89,10.89,10.84,10.87,344600.0,10.89,10.89,10.84,10.87,344600.0
2013-07-30 12:30:00,10.87,10.88,10.85,10.85,247700.0,10.87,10.88,10.85,10.85,247700.0
2013-07-30 12:35:00,10.86,10.88,10.85,10.87,108200.0,10.86,10.88,10.85,10.87,108200.0
2013-07-30 12:40:00,10.88,10.91,10.87,10.9,211200.0,10.88,10.91,10.87,10.9,211200.0
2013-07-30 12:45:00,10.89,10.91,10.89,10.9,88200.0,10.89,10.91,10.89,10.9,88200.0
2013-07-30 12:50:00,10.9,10.91,10.88,10.91,237600.0,10.9,10.91,10.88,10.91,237600.0
2013-07-30 12:55:00,10.91,10.92,10.89,10.9,298800.0,10.91,10.92,10.89,10.9,298800.0
2013-07-30 13:00:00,10.9,10.9,10.89,10.9,24800.0,10.9,10.9,10.89,10.9,24800.0
2013-07-30 13:05:00,10.9,10.91,10.89,10.9,117400.0,10.9,10.91,10.89,10.9,117400.0
2013-07-30 13:10:00,10.9,10.9,10.88,10.88,51200.0,10.9,10.9,10.88,10.88,51200.0
2013-07-30 13:15:00,10.88,10.88,10.86,10.86,52100.0,10.88,10.88,10.86,10.86,52100.0
2013-07-30 13:20:00,10.86,10.89,10.86,10.89,101400.0,10.86,10.89,10.86,10.89,101400.0
2013-07-30 13:25:00,10.89,10.9,10.88,10.88,171500.0,10.89,10.9,10.88,10.88,171500.0
2013-07-30 13:30:00,10.88,10.89,10.86,10.87,151600.0,10.88,10.89,10.86,10.87,151600.0
2013-07-30 13:35:00,10.87,10.87,10.86,10.86,142500.0,10.87,10.87,10.86,10.86,142500.0
2013-07-30 13:40:00,10.87,10.87,10.85,10.87,145000.0,10.87,10.87,10.85,10.87,145000.0
2013-07-30 13:45:00,10.86,10.88,10.85,10.88,178200.0,10.86,10.88,10.85,10.88,178200.0
2013-07-30 13:50:00,10.88,10.88,10.87,10.88,21700.0,10.88,10.88,10.87,10.88,21700.0
2013-07-30 13:55:00,10.88,10.9,10.87,10.87,667000.0,10.88,10.9,10.87,10.87,667000.0
2013-07-30 14:00:00,10.87,10.88,10.86,10.86,114500.0,10.87,10.88,10.86,10.86,114500.0
2013-07-30 14:05:00,10.87,10.87,10.85,10.85,90700.0,10.87,10.87,10.85,10.85,90700.0
2013-07-30 14:10:00,10.86,10.86,10.84,10.85,135300.0,10.86,10.86,10.84,10.85,135300.0
2013-07-30 14:15:00,10.85,10.85,10.83,10.85,73200.0,10.85,10.85,10.83,10.85,73200.0
2013-07-30 14:20:00,10.85,10.85,10.84,10.84,84600.0,10.85,10.85,10.84,10.84,84600.0
2013-07-30 14:25:00,10.85,10.87,10.84,10.86,208900.0,10.85,10.87,10.84,10.86,208900.0
2013-07-30 14:30:00,10.86,10.87,10.86,10.86,52600.0,10.86,10.87,10.86,10.86,52600.0
2013-07-30 14:35:00,10.86,10.87,10.84,10.85,174000.0,10.86,10.87,10.84,10.85,174000.0
2013-07-30 14:40:00,10.84,10.86,10.83,10.84,149100.0,10.84,10.86,10.83,10.84,149100.0
2013-07-30 14:45:00,10.84,10.84,10.83,10.84,35400.0,10.84,10.84,10.83,10.84,35400.0
2013-07-30 14:50:00,10.84,10.86,10.83,10.85,583600.0,10.84,10.86,10.83,10.85,583600.0
2013-07-30 14:55:00,10.85,10.86,10.84,10.86,182600.0,10.85,10.86,10.84,10.86,182600.0
2013-07-30 15:00:00,10.86,10.86,10.84,10.86,169300.0,10.86,10.86,10.84,10.86,169300.0
2013-07-30 15:05:00,10.86,10.86,10.85,10.86,195200.0,10.86,10.86,10.85,10.86,195200.0
2013-07-30 15:10:00,10.86,10.86,10.85,10.85,176100.0,10.86,10.86,10.85,10.85,176100.0
2013-07-30 15:15:00,10.86,10.86,10.81,10.81,1064000.0,10.86,10.86,10.81,10.81,1064000.0
2013-07-30 15:20:00,10.81,10.85,10.81,10.85,176500.0,10.81,10.85,10.81,10.85,176500.0
2013-07-30 15:25:00,10.85,10.86,10.83,10.86,296700.0,10.85,10.86,10.83,10.86,296700.0
2013-07-30 15:30:00,10.86,10.87,10.84,10.87,272700.0,10.86,10.87,10.84,10.87,272700.0
2013-07-30 15:35:00,10.87,10.88,10.84,10.85,336300.0,10.87,10.88,10.84,10.85,336300.0
2013-07-30 15:40:00,10.85,10.88,10.84,10.86,532200.0,10.85,10.88,10.84,10.86,532200.0
2013-07-30 15:45:00,10.85,10.87,10.84,10.87,247100.0,10.85,10.87,10.84,10.87,247100.0
2013-07-30 15:50:00,10.87,10.89,10.86,10.88,388900.0,10.87,10.89,10.86,10.88,388900.0
2013-07-30 15:55:00,10.88,10.88,10.82,10.83,1371300.0,10.88,10.88,10.82,10.83,1371300.0
2013-07-31 09:30:00,10.84,10.88,10.83,10.88,149200.0,10.84,10.88,10.83,10.88,149200.0
2013-07-31 09:35:00,10.88,10.91,10.88,10.88,101600.0,10.88,10.91,10.88,10.88,101600.0
2013-07-31 09:40:00,10.88,10.91,10.88,10.9,419800.0,10.88,10.91,10.88,10.9,419800.0
2013-07-31 09:45:00,10.89,10.93,10.87,10.9,343000.0,10.89,10.93,10.87,10.9,343000.0
2013-07-31 09:50:00,10.91,10.91,10.9,10.91,52000.0,10.91,10.91,10.9,10.91,52000.0
2013-07-31 09:55:00,10.91,10.95,10.9,10.94,200700.0,10.91,10.95,10.9,10.94,200700.0
2013-07-31 10:00:00,10.94,10.95,10.91,10.91,228100.0,10.94,10.95,10.91,10.91,228100.0
2013-07-31 10:05:00,10.92,10.92,10.9,10.9,40000.0,10.92,10.92,10.9,10.9,40000.0
2013-07-31 10:10:00,10.91,10.91,10.89,10.9,978900.0,10.91,10.91,10.89,10.9,978900.0
2013-07-31 10:15:00,10.9,10.91,10.87,10.88,166000.0,10.9,10.91,10.87,10.88,166000.0
2013-07-31 10:20:00,10.88,10.9,10.87,10.89,125500.0,10.88,10.9,10.87,10.89,125500.0
2013-07-31 10:25:00,10.9,10.95,10.89,10.94,555600.0,10.9,10.95,10.89,10.94,555600.0
2013-07-31 10:30:00,10.94,10.96,10.92,10.92,952800.0,10.94,10.96,10.92,10.92,952800.0
2013-07-31 10:35:00,10.92,10.96,10.92,10.95,776700.0,10.92,10.96,10.92,10.95,776700.0
2013-07-31 10:40:00,10.95,10.96,10.94,10.96,103300.0,10.95,10.96,10.94,10.96,103300.0
2013-07-31 10:45:00,10.96,10.98,10.95,10.97,76500.0,10.96,10.98,10.95,10.97,76500.0
2013-07-31 10:50:00,10.98,10.99,10.96,10.98,215600.0,10.98,10.99,10.96,10.98,215600.0
2013-07-31 10:55:00,10.98,10.99,10.97,10.98,60500.0,10.98,10.99,10.97,10.98,60500.0
2013-07-31 11:00:00,10.99,11.0,10.98,11.0,65500.0,10.99,11.0,10.98,11.0,65500.0
2013-07-31 11:05:00,11.0,11.0,10.97,10.97,281600.0,11.0,11.0,10.97,10.97,281600.0
2013-07-31 11:10:00,10.97,10.98,10.92,10.92,148000.0,10.97,10.98,10.92,10.92,148000.0
2013-07-31 11:15:00,10.92,10.97,10.91,10.96,241900.0,10.92,10.97,10.91,10.96,241900.0
2013-07-31 11:20:00,10.96,10.97,10.95,10.96,126700.0,10.96,10.97,10.95,10.96,126700.0
2013-07-31 11:25:00,10.97,10.97,10.92,10.93,357300.0,10.97,10.97,10.92,10.93,357300.0
2013-07-31 11:30:00,10.93,10.97,10.92,10.97,392300.0,10.93,10.97,10.92,10.97,392300.0
2013-07-31 11:35:00,10.97,11.0,10.96,10.96,480800.0,10.97,11.0,10.96,10.96,480800.0
2013-07-31 11:40:00,10.96,10.97,10.95,10.97,88600.0,10.96,10.97,10.95,10.97,88600.0
2013-07-31 11:45:00,10.97,10.98,10.94,10.95,219100.0,10.97,10.98,10.94,10.95,219100.0
2013-07-31 11:50:00,10.94,10.96,10.94,10.96,72400.0,10.94,10.96,10.94,10.96,72400.0
2013-07-31 11:55:00,10.96,10.98,10.95,10.98,47900.0,10.96,10.98,10.95,10.98,47900.0
2013-07-31 12:00:00,10.97,10.99,10.97,10.98,144100.0,10.97,10.99,10.97,10.98,144100.0
2013-07-31 12:05:00,10.98,10.98,10.97,10.97,17800.0,10.98,10.98,10.97,10.97,17800.0
2013-07-31 12:10:00,10.98,10.98,10.97,10.97,31400.0,10.98,10.98,10.97,10.97,31400.0
2013-07-31 12:15:00,10.97,10.98,10.97,10.97,25500.0,10.97,10.98,10.97,10.97,25500.0
2013-07-31 12:20:00,10.97,10.98,10.96,10.96,64900.0,10.97,10.98,10.96,10.96,64900.0
2013-07-31 12:25:00,10.96,10.96,10.94,10.95,93900.0,10.96,10.96,10.94,10.95,93900.0
2013-07-31 12:30:00,10.95,10.96,10.95,10.95,36900.0,10.95,10.96,10.95,10.95,36900.0
2013-07-31 12:35:00,10.95,10.96,10.95,10.95,46400.0,10.95,10.96,10.95,10.95,46400.0
2013-07-31 12:40:00,10.95,10.96,10.95,10.95,35700.0,10.95,10.96,10.95,10.95,35700.0
2013-07-31 12:45:00,10.95,10.97,10.94,10.96,319000.0,10.95,10.97,10.94,10.96,319000.0
2013-07-31 12:50:00,10.96,10.97,10.96,10.97,26700.0,10.96,10.97,10.96,10.97,26700.0
2013-07-31 12:55:00,10.96,10.97,10.95,10.95,116600.0,10.96,10.97,10.95,10.95,116600.0
2013-07-31 13:00:00,10.96,10.96,10.95,10.96,26800.0,10.96,10.96,10.95,10.96,26800.0
2013-07-31 13:05:00,10.95,10.96,10.94,10.95,115700.0,10.95,10.96,10.94,10.95,115700.0
2013-07-31 13:10:00,10.95,10.96,10.94,10.95,93400.0,10.95,10.96,10.94,10.95,93400.0
2013-07-31 13:15:00,10.95,10.97,10.94,10.96,143700.0,10.95,10.97,10.94,10.96,143700.0
2013-07-31 13:20:00,10.95,10.95,10.93,10.93,115200.0,10.95,10.95,10.93,10.93,115200.0
2013-07-31 13:25:00,10.93,10.94,10.92,10.92,44200.0,10.93,10.94,10.92,10.92,44200.0
2013-07-31 13:30:00,10.92,10.95,10.92,10.95,77600.0,10.92,10.95,10.92,10.95,77600.0
2013-07-31 13:35:00,10.95,10.95,10.94,10.94,34300.0,10.95,10.95,10.94,10.94,34300.0
2013-07-31 13:40:00,10.95,10.95,10.93,10.93,70700.0,10.95,10.95,10.93,10.93,70700.0
2013-07-31 13:45:00,10.93,10.94,10.93,10.93,37600.0,10.93,10.94,10.93,10.93,37600.0
2013-07-31 13:50:00,10.93,10.95,10.9,10.93,523600.0,10.93,10.95,10.9,10.93,523600.0
2013-07-31 13:55:00,10.92,10.93,10.92,10.92,42800.0,10.92,10.93,10.92,10.92,42800.0
2013-07-31 14:00:00,10.93,10.97,10.93,10.96,205200.0,10.93,10.97,10.93,10.96,205200.0
2013-07-31 14:05:00,10.96,10.96,10.92,10.95,88800.0,10.96,10.96,10.92,10.95,88800.0
2013-07-31 14:10:00,10.94,10.96,10.93,10.93,103400.0,10.94,10.96,10.93,10.93,103400.0
2013-07-31 14:15:00,10.93,10.93,10.89,10.92,103700.0,10.93,10.93,10.89,10.92,103700.0
2013-07-31 14:20:00,10.92,10.94,10.91,10.93,85000.0,10.92,10.94,10.91,10.93,85000.0
2013-07-31 14:25:00,10.94,10.95,10.91,10.92,89500.0,10.94,10.95,10.91,10.92,89500.0
2013-07-31 14:30:00,10.92,10.96,10.92,10.96,101600.0,10.92,10.96,10.92,10.96,101600.0
2013-07-31 14:35:00,10.96,10.98,10.95,10.97,91300.0,10.96,10.98,10.95,10.97,91300.0
2013-07-31 14:40:00,10.97,10.98,10.97,10.98,116400.0,10.97,10.98,10.97,10.98,116400.0
2013-07-31 14:45:00,10.97,10.97,10.96,10.97,129500.0,10.97,10.97,10.96,10.97,129500.0
2013-07-31 14:50:00,10.98,10.99,10.97,10.99,56800.0,10.98,10.99,10.97,10.99,56800.0
2013-07-31 14:55:00,10.99,11.0,10.98,10.98,107400.0,10.99,11.0,10.98,10.98,107400.0
2013-07-31 15:00:00,10.99,10.99,10.95,10.96,88000.0,10.99,10.99,10.95,10.96,88000.0
2013-07-31 15:05:00,10.96,10.98,10.95,10.96,125400.0,10.96,10.98,10.95,10.96,125400.0
2013-07-31 15:10:00,10.95,10.96,10.93,10.94,93000.0,10.95,10.96,10.93,10.94,93000.0
2013-07-31 15:15:00,10.93,10.95,10.93,10.95,68900.0,10.93,10.95,10.93,10.95,68900.0
2013-07-31 15:20:00,10.95,10.96,10.94,10.95,100600.0,10.95,10.96,10.94,10.95,100600.0
2013-07-31 15:25:00,10.95,10.95,10.94,10.95,86600.0,10.95,10.95,10.94,10.95,86600.0
2013-07-31 15:30:00,10.95,10.95,10.91,10.92,282400.0,10.95,10.95,10.91,10.92,282400.0
2013-07-31 15:35:00,10.92,10.94,10.92,10.94,105900.0,10.92,10.94,10.92,10.94,105900.0
2013-07-31 15:40:00,10.94,10.94,10.9,10.91,229500.0,10.94,10.94,10.9,10.91,229500.0
2013-07-31 15:45:00,10.91,10.91,10.88,10.9,317600.0,10.91,10.91,10.88,10.9,317600.0
2013-07-31 15:50:00,10.89,10.92,10.89,10.9,387700.0,10.89,10.92,10.89,10.9,387700.0
2013-07-31 15:55:00,10.91,10.92,10.88,10.91,719500.0,10.91,10.92,10.88,10.91,719500.0
2013-08-01 09:30:00,10.96,10.98,10.92,10.96,208300.0,10.96,10.98,10.92,10.96,208300.0
2013-08-01 09:35:00,10.95,11.01,10.92,10.99,554700.0,10.95,11.01,10.92,10.99,554700.0
2013-08-01 09:40:00,11.0,11.05,10.97,11.05,249700.0,11.0,11.05,10.97,11.05,249700.0
2013-08-01 09:45:00,11.05,11.08,11.04,11.08,1222400.0,11.05,11.08,11.04,11.08,1222400.0
2013-08-01 09:50:00,11.07,11.09,11.04,11.05,400100.0,11.07,11.09,11.04,11.05,400100.0
2013-08-01 09:55:00,11.05,11.07,11.04,11.06,255400.0,11.05,11.07,11.04,11.06,255400.0
2013-08-01 10:00:00,11.07,11.12,11.06,11.11,473000.0,11.07,11.12,11.06,11.11,473000.0
2013-08-01 10:05:00,11.12,11.21,11.12,11.16,1033100.0,11.12,11.21,11.12,11.16,1033100.0
2013-08-01 10:10:00,11.16,11.26,11.16,11.25,1060700.0,11.16,11.26,11.16,11.25,1060700.0
2013-08-01 10:15:00,11.26,11.26,11.22,11.24,1183100.0,11.26,11.26,11.22,11.24,1183100.0
2013-08-01 10:20:00,11.24,11.33,11.22,11.31,2095100.0,11.24,11.33,11.22,11.31,2095100.0
2013-08-01 10:25:00,11.31,11.35,11.29,11.32,721100.0,11.31,11.35,11.29,11.32,721100.0
2013-08-01 10:30:00,11.31,11.36,11.3,11.34,776100.0,11.31,11.36,11.3,11.34,776100.0
2013-08-01 10:35:00,11.33,11.37,11.32,11.35,696100.0,11.33,11.37,11.32,11.35,696100.0
2013-08-01 10:40:00,11.35,11.4,11.35,11.4,246300.0,11.35,11.4,11.35,11.4,246300.0
2013-08-01 10:45:00,11.4,11.46,11.39,11.46,2176500.0,11.4,11.46,11.39,11.46,2176500.0
2013-08-01 10:50:00,11.45,11.46,11.41,11.41,297700.0,11.45,11.46,11.41,11.41,297700.0
2013-08-01 10:55:00,11.42,11.42,11.39,11.41,159700.0,11.42,11.42,11.39,11.41,159700.0
2013-08-01 11:00:00,11.42,11.47,11.41,11.46,544700.0,11.42,11.47,11.41,11.46,544700.0
2013-08-01 11:05:00,11.45,11.49,11.45,11.49,130100.0,11.45,11.49,11.45,11.49,130100.0
2013-08-01 11:10:00,11.49,11.49,11.43,11.44,851100.0,11.49,11.49,11.43,11.44,851100.0
2013-08-01 11:15:00,11.44,11.45,11.39,11.39,387200.0,11.44,11.45,11.39,11.39,387200.0
2013-08-01 11:20:00,11.4,11.4,11.34,11.35,202800.0,11.4,11.4,11.34,11.35,202800.0
2013-08-01 11:25:00,11.35,11.41,11.33,11.41,684600.0,11.35,11.41,11.33,11.41,684600.0
2013-08-01 11:30:00,11.4,11.46,11.4,11.46,140800.0,11.4,11.46,11.4,11.46,140800.0
2013-08-01 11:35:00,11.45,11.46,11.43,11.43,135500.0,11.45,11.46,11.43,11.43,135500.0
2013-08-01 11:40:00,11.44,11.44,11.4,11.4,94700.0,11.44,11.44,11.4,11.4,94700.0
2013-08-01 11:45:00,11.41,11.43,11.39,11.39,281400.0,11.41,11.43,11.39,11.39,281400.0
2013-08-01 11:50:00,11.4,11.4,11.34,11.35,390400.0,11.4,11.4,11.34,11.35,390400.0
2013-08-01 11:55:00,11.35,11.36,11.33,11.36,200200.0,11.35,11.36,11.33,11.36,200200.0
2013-08-01 12:00:00,11.36,11.36,11.34,11.34,89400.0,11.36,11.36,11.34,11.34,89400.0
2013-08-01 12:05:00,11.34,11.35,11.3,11.3,87000.0,11.34,11.35,11.3,11.3,87000.0
2013-08-01 12:10:00,11.31,11.32,11.29,11.32,224900.0,11.31,11.32,11.29,11.32,224900.0
2013-08-01 12:15:00,11.32,11.34,11.31,11.34,144000.0,11.32,11.34,11.31,11.34,144000.0
2013-08-01 12:20:00,11.34,11.38,11.32,11.36,314400.0,11.34,11.38,11.32,11.36,314400.0
2013-08-01 12:25:00,11.36,11.39,11.34,11.34,365900.0,11.36,11.39,11.34,11.34,365900.0
2013-08-01 12:30:00,11.34,11.35,11.3,11.3,487700.0,11.34,11.35,11.3,11.3,487700.0
2013-08-01 12:35:00,11.3,11.35,11.29,11.34,361700.0,11.3,11.35,11.29,11.34,361700.0
2013-08-01 12:40:00,11.34,11.37,11.32,11.35,281400.0,11.34,11.37,11.32,11.35,281400.0
2013-08-01 12:45:00,11.36,11.36,11.33,11.33,60000.0,11.36,11.36,11.33,11.33,60000.0
2013-08-01 12:50:00,11.34,11.35,11.33,11.35,147400.0,11.34,11.35,11.33,11.35,147400.0
2013-08-01 12:55:00,11.35,11.35,11.32,11.33,87900.0,11.35,11.35,11.32,11.33,87900.0
2013-08-01 13:00:00,11.33,11.34,11.3,11.3,185300.0,11.33,11.34,11.3,11.3,185300.0
2013-08-01 13:05:00,11.3,11.32,11.26,11.3,339100.0,11.3,11.32,11.26,11.3,339100.0
2013-08-01 13:10:00,11.31,11.32,11.29,11.31,63600.0,11.31,11.32,11.29,11.31,63600.0
2013-08-01 13:15:00,11.32,11.32,11.31,11.32,26900.0,11.32,11.32,11.31,11.32,26900.0
2013-08-01 13:20:00,11.32,11.32,11.29,11.29,347700.0,11.32,11.32,11.29,11.29,347700.0
2013-08-01 13:25:00,11.29,11.3,11.27,11.27,109300.0,11.29,11.3,11.27,11.27,109300.0
2013-08-01 13:30:00,11.28,11.28,11.27,11.28,28800.0,11.28,11.28,11.27,11.28,28800.0
2013-08-01 13:35:00,11.28,11.28,11.26,11.28,67400.0,11.28,11.28,11.26,11.28,67400.0
2013-08-01 13:40:00,11.28,11.32,11.27,11.31,141900.0,11.28,11.32,11.27,11.31,141900.0
2013-08-01 13:45:00,11.31,11.33,11.3,11.31,140300.0,11.31,11.33,11.3,11.31,140300.0
2013-08-01 13:50:00,11.32,11.32,11.29,11.29,301000.0,11.32,11.32,11.29,11.29,301000.0
2013-08-01 13:55:00,11.28,11.31,11.28,11.31,77400.0,11.28,11.31,11.28,11.31,77400.0
2013-08-01 14:00:00,11.31,11.31,11.29,11.3,220000.0,11.31,11.31,11.29,11.3,220000.0
2013-08-01 14:05:00,11.3,11.3,11.27,11.28,193400.0,11.3,11.3,11.27,11.28,193400.0
2013-08-01 14:10:00,11.28,11.28,11.26,11.27,93100.0,11.28,11.28,11.26,11.27,93100.0
2013-08-01 14:15:00,11.27,11.28,11.26,11.27,1400500.0,11.27,11.28,11.26,11.27,1400500.0
2013-08-01 14:20:00,11.28,11.28,11.27,11.28,69700.0,11.28,11.28,11.27,11.28,69700.0
2013-08-01 14:25:00,11.28,11.28,11.25,11.26,663600.0,11.28,11.28,11.25,11.26,663600.0
2013-08-01 14:30:00,11.26,11.27,11.24,11.25,374200.0,11.26,11.27,11.24,11.25,374200.0
2013-08-01 14:35:00,11.25,11.27,11.23,11.25,292400.0,11.25,11.27,11.23,11.25,292400.0
2013-08-01 14:40:00,11.25,11.25,11.23,11.24,166100.0,11.25,11.25,11.23,11.24,166100.0
2013-08-01 14:45:00,11.24,11.24,11.16,11.18,976100.0,11.24,11.24,11.16,11.18,976100.0
2013-08-01 14:50:00,11.17,11.22,11.16,11.2,444100.0,11.17,11.22,11.16,11.2,444100.0
2013-08-01 14:55:00,11.2,11.21,11.18,11.19,290300.0,11.2,11.21,11.18,11.19,290300.0
2013-08-01 15:00:00,11.19,11.2,11.16,11.17,172500.0,11.19,11.2,11.16,11.17,172500.0
2013-08-01 15:05:00,11.17,11.18,11.17,11.18,65000.0,11.17,11.18,11.17,11.18,65000.0
2013-08-01 15:10:00,11.18,11.18,11.13,11.14,369800.0,11.18,11.18,11.13,11.14,369800.0
2013-08-01 15:15:00,11.15,11.15,11.09,11.1,674100.0,11.15,11.15,11.09,11.1,674100.0
2013-08-01 15:20:00,11.1,11.11,11.07,11.08,534000.0,11.1,11.11,11.07,11.08,534000.0
2013-08-01 15:25:00,11.08,11.08,10.99,11.05,828700.0,11.08,11.08,10.99,11.05,828700.0
2013-08-01 15:30:00,11.05,11.11,11.05,11.11,724300.0,11.05,11.11,11.05,11.11,724300.0
2013-08-01 15:35:00,11.1,11.17,11.1,11.15,734200.0,11.1,11.17,11.1,11.15,734200.0
2013-08-01 15:40:00,11.16,11.17,11.14,11.16,243100.0,11.16,11.17,11.14,11.16,243100.0
2013-08-01 15:45:00,11.16,11.19,11.15,11.19,284600.0,11.16,11.19,11.15,11.19,284600.0
2013-08-01 15:50:00,11.19,11.19,11.15,11.17,454300.0,11.19,11.19,11.15,11.17,454300.0
2013-08-01 15:55:00,11.17,11.18,11.12,11.14,814000.0,11.17,11.18,11.12,11.14,814000.0
2013-08-02 09:30:00,11.12,11.13,11.1,11.12,110900.0,11.12,11.13,11.1,11.12,110900.0
2013-08-02 09:35:00,11.13,11.18,11.1,11.17,316000.0,11.13,11.18,11.1,11.17,316000.0
2013-08-02 09:40:00,11.16,11.19,11.15,11.17,125000.0,11.16,11.19,11.15,11.17,125000.0
2013-08-02 09:45:00,11.17,11.17,11.15,11.16,45100.0,11.17,11.17,11.15,11.16,45100.0
2013-08-02 09:50:00,11.16,11.21,11.16,11.21,175400.0,11.16,11.21,11.16,11.21,175400.0
2013-08-02 09:55:00,11.21,11.21,11.16,11.16,271100.0,11.21,11.21,11.16,11.16,271100.0
2013-08-02 10:00:00,11.17,11.19,11.15,11.17,301700.0,11.17,11.19,11.15,11.17,301700.0
2013-08-02 10:05:00,11.17,11.21,11.15,11.21,113200.0,11.17,11.21,11.15,11.21,113200.0
2013-08-02 10:10:00,11.21,11.28,11.2,11.26,537700.0,11.21,11.28,11.2,11.26,537700.0
2013-08-02 10:15:00,11.26,11.27,11.23,11.27,425700.0,11.26,11.27,11.23,11.27,425700.0
2013-08-02 10:20:00,11.27,11.31,11.23,11.3,694800.0,11.27,11.31,11.23,11.3,694800.0
2013-08-02 10:25:00,11.3,11.33,11.27,11.3,300800.0,11.3,11.33,11.27,11.3,300800.0
2013-08-02 10:30:00,11.3,11.3,11.29,11.29,33700.0,11.3,11.3,11.29,11.29,33700.0
2013-08-02 10:35:00,11.29,11.32,11.28,11.3,334700.0,11.29,11.32,11.28,11.3,334700.0
2013-08-02 10:40:00,11.3,11.3,11.27,11.29,106600.0,11.3,11.3,11.27,11.29,106600.0
2013-08-02 10:45:00,11.28,11.28,11.24,11.24,90400.0,11.28,11.28,11.24,11.24,90400.0
2013-08-02 10:50:00,11.24,11.28,11.23,11.26,325600.0,11.24,11.28,11.23,11.26,325600.0
2013-08-02 10:55:00,11.27,11.28,11.23,11.23,143600.0,11.27,11.28,11.23,11.23,143600.0
2013-08-02 11:00:00,11.23,11.26,11.23,11.25,131100.0,11.23,11.26,11.23,11.25,131100.0
2013-08-02 11:05:00,11.26,11.28,11.24,11.24,168800.0,11.26,11.28,11.24,11.24,168800.0
2013-08-02 11:10:00,11.25,11.27,11.24,11.25,59600.0,11.25,11.27,11.24,11.25,59600.0
2013-08-02 11:15:00,11.25,11.28,11.25,11.27,162900.0,11.25,11.28,11.25,11.27,162900.0
2013-08-02 11:20:00,11.27,11.28,11.21,11.21,137300.0,11.27,11.28,11.21,11.21,137300.0
2013-08-02 11:25:00,11.21,11.22,11.19,11.19,196200.0,11.21,11.22,11.19,11.19,196200.0
2013-08-02 11:30:00,11.19,11.21,11.18,11.19,121700.0,11.19,11.21,11.18,11.19,121700.0
2013-08-02 11:35:00,11.19,11.2,11.18,11.19,54800.0,11.19,11.2,11.18,11.19,54800.0
2013-08-02 11:40:00,11.19,11.2,11.18,11.2,71200.0,11.19,11.2,11.18,11.2,71200.0
2013-08-02 11:45:00,11.2,11.2,11.18,11.2,125500.0,11.2,11.2,11.18,11.2,125500.0
2013-08-02 11:50:00,11.2,11.21,11.19,11.21,40400.0,11.2,11.21,11.19,11.21,40400.0
2013-08-02 11:55:00,11.21,11.22,11.19,11.21,95400.0,11.21,11.22,11.19,11.21,95400.0
2013-08-02 12:00:00,11.22,11.22,11.21,11.22,35300.0,11.22,11.22,11.21,11.22,35300.0
2013-08-02 12:05:00,11.22,11.24,11.21,11.23,85000.0,11.22,11.24,11.21,11.23,85000.0
2013-08-02 12:10:00,11.22,11.23,11.21,11.23,65000.0,11.22,11.23,11.21,11.23,65000.0
2013-08-02 12:15:00,11.23,11.23,11.22,11.23,22700.0,11.23,11.23,11.22,11.23,22700.0
2013-08-02 12:20:00,11.22,11.23,11.22,11.23,14800.0,11.22,11.23,11.22,11.23,14800.0
2013-08-02 12:25:00,11.23,11.25,11.22,11.25,78000.0,11.23,11.25,11.22,11.25,78000.0
2013-08-02 12:30:00,11.25,11.26,11.23,11.26,67900.0,11.25,11.26,11.23,11.26,67900.0
2013-08-02 12:35:00,11.26,11.28,11.24,11.27,361400.0,11.26,11.28,11.24,11.27,361400.0
2013-08-02 12:40:00,11.27,11.28,11.27,11.27,102600.0,11.27,11.28,11.27,11.27,102600.0
2013-08-02 12:45:00,11.28,11.28,11.24,11.24,152600.0,11.28,11.28,11.24,11.24,152600.0
2013-08-02 12:50:00,11.24,11.25,11.22,11.22,63400.0,11.24,11.25,11.22,11.22,63400.0
2013-08-02 12:55:00,11.22,11.24,11.21,11.24,100300.0,11.22,11.24,11.21,11.24,100300.0
2013-08-02 13:00:00,11.23,11.25,11.22,11.25,326000.0,11.23,11.25,11.22,11.25,326000.0
2013-08-02 13:05:00,11.25,11.27,11.23,11.27,419600.0,11.25,11.27,11.23,11.27,419600.0
2013-08-02 13:10:00,11.26,11.27,11.26,11.26,36500.0,11.26,11.27,11.26,11.26,36500.0
2013-08-02 13:15:00,11.26,11.29,11.26,11.27,130200.0,11.26,11.29,11.26,11.27,130200.0
2013-08-02 13:20:00,11.28,11.28,11.27,11.27,34100.0,11.28,11.28,11.27,11.27,34100.0
2013-08-02 13:25:00,11.27,11.28,11.24,11.26,99200.0,11.27,11.28,11.24,11.26,99200.0
2013-08-02 13:30:00,11.25,11.26,11.25,11.26,25400.0,11.25,11.26,11.25,11.26,25400.0
2013-08-02 13:35:00,11.26,11.26,11.24,11.24,64400.0,11.26,11.26,11.24,11.24,64400.0
2013-08-02 13:40:00,11.25,11.25,11.24,11.24,25100.0,11.25,11.25,11.24,11.24,25100.0
2013-08-02 13:45:00,11.24,11.25,11.24,11.25,20700.0,11.24,11.25,11.24,11.25,20700.0
2013-08-02 13:50:00,11.25,11.27,11.24,11.25,246500.0,11.25,11.27,11.24,11.25,246500.0
2013-08-02 13:55:00,11.24,11.28,11.24,11.24,141700.0,11.24,11.28,11.24,11.24,141700.0
2013-08-02 14:00:00,11.24,11.26,11.24,11.24,68900.0,11.24,11.26,11.24,11.24,68900.0
2013-08-02 14:05:00,11.25,11.25,11.24,11.25,80200.0,11.25,11.25,11.24,11.25,80200.0
2013-08-02 14:10:00,11.26,11.27,11.25,11.27,89000.0,11.26,11.27,11.25,11.27,89000.0
2013-08-02 14:15:00,11.27,11.27,11.26,11.27,51900.0,11.27,11.27,11.26,11.27,51900.0
2013-08-02 14:20:00,11.25,11.26,11.24,11.25,89900.0,11.25,11.26,11.24,11.25,89900.0
2013-08-02 14:25:00,11.25,11.26,11.25,11.26,59300.0,11.25,11.26,11.25,11.26,59300.0
2013-08-02 14:30:00,11.25,11.26,11.25,11.26,42100.0,11.25,11.26,11.25,11.26,42100.0
2013-08-02 14:35:00,11.26,11.28,11.25,11.26,231500.0,11.26,11.28,11.25,11.26,231500.0
2013-08-02 14:40:00,11.25,11.27,11.25,11.26,90200.0,11.25,11.27,11.25,11.26,90200.0
2013-08-02 14:45:00,11.27,11.27,11.26,11.26,37700.0,11.27,11.27,11.26,11.26,37700.0
2013-08-02 14:50:00,11.26,11.27,11.26,11.26,37300.0,11.26,11.27,11.26,11.26,37300.0
2013-08-02 14:55:00,11.26,11.27,11.26,11.27,28900.0,11.26,11.27,11.26,11.27,28900.0
2013-08-02 15:00:00,11.27,11.27,11.25,11.26,44800.0,11.27,11.27,11.25,11.26,44800.0
2013-08-02 15:05:00,11.25,11.26,11.24,11.24,73400.0,11.25,11.26,11.24,11.24,73400.0
2013-08-02 15:10:00,11.25,11.26,11.23,11.26,295500.0,11.25,11.26,11.23,11.26,295500.0
2013-08-02 15:15:00,11.26,11.26,11.24,11.25,136200.0,11.26,11.26,11.24,11.25,136200.0
2013-08-02 15:20:00,11.25,11.26,11.23,11.24,159700.0,11.25,11.26,11.23,11.24,159700.0
2013-08-02 15:25:00,11.24,11.25,11.24,11.24,54100.0,11.24,11.25,11.24,11.24,54100.0
2013-08-02 15:30:00,11.24,11.27,11.24,11.25,244100.0,11.24,11.27,11.24,11.25,244100.0
2013-08-02 15:35:00,11.25,11.26,11.24,11.25,252000.0,11.25,11.26,11.24,11.25,252000.0
2013-08-02 15:40:00,11.25,11.26,11.25,11.25,48700.0,11.25,11.26,11.25,11.25,48700.0
2013-08-02 15:45:00,11.26,11.28,11.25,11.27,361000.0,11.26,11.28,11.25,11.27,361000.0
2013-08-02 15:50:00,11.27,11.27,11.22,11.23,678800.0,11.27,11.27,11.22,11.23,678800.0
2013-08-02 15:55:00,11.24,11.25,11.23,11.24,398100.0,11.24,11.25,11.23,11.24,398100.0
2013-08-05 09:30:00,11.17,11.2,11.12,11.2,250300.0,11.17,11.2,11.12,11.2,250300.0
2013-08-05 09:35:00,11.2,11.22,11.16,11.22,102900.0,11.2,11.22,11.16,11.22,102900.0
2013-08-05 09:40:00,11.22,11.23,11.21,11.22,53200.0,11.22,11.23,11.21,11.22,53200.0
2013-08-05 09:45:00,11.21,11.24,11.17,11.21,445800.0,11.21,11.24,11.17,11.21,445800.0
2013-08-05 09:50:00,11.22,11.28,11.21,11.26,202600.0,11.22,11.28,11.21,11.26,202600.0
2013-08-05 09:55:00,11.26,11.29,11.26,11.26,236800.0,11.26,11.29,11.26,11.26,236800.0
2013-08-05 10:00:00,11.26,11.27,11.24,11.25,85000.0,11.26,11.27,11.24,11.25,85000.0
2013-08-05 10:05:00,11.25,11.28,11.25,11.28,108100.0,11.25,11.28,11.25,11.28,108100.0
2013-08-05 10:10:00,11.28,11.31,11.28,11.31,110000.0,11.28,11.31,11.28,11.31,110000.0
2013-08-05 10:15:00,11.3,11.32,11.3,11.32,42500.0,11.3,11.32,11.3,11.32,42500.0
2013-08-05 10:20:00,11.32,11.33,11.29,11.32,199100.0,11.32,11.33,11.29,11.32,199100.0
2013-08-05 10:25:00,11.32,11.37,11.31,11.35,256800.0,11.32,11.37,11.31,11.35,256800.0
2013-08-05 10:30:00,11.36,11.36,11.35,11.36,65300.0,11.36,11.36,11.35,11.36,65300.0
2013-08-05 10:35:00,11.35,11.38,11.35,11.37,345200.0,11.35,11.38,11.35,11.37,345200.0
2013-08-05 10:40:00,11.36,11.37,11.31,11.31,173300.0,11.36,11.37,11.31,11.31,173300.0
2013-08-05 10:45:00,11.31,11.34,11.31,11.33,196300.0,11.31,11.34,11.31,11.33,196300.0
2013-08-05 10:50:00,11.33,11.33,11.28,11.28,100200.0,11.33,11.33,11.28,11.28,100200.0
2013-08-05 10:55:00,11.29,11.29,11.24,11.26,95500.0,11.29,11.29,11.24,11.26,95500.0
2013-08-05 11:00:00,11.25,11.26,11.22,11.23,153600.0,11.25,11.26,11.22,11.23,153600.0
2013-08-05 11:05:00,11.23,11.24,11.2,11.21,134800.0,11.23,11.24,11.2,11.21,134800.0
2013-08-05 11:10:00,11.21,11.24,11.2,11.21,220400.0,11.21,11.24,11.2,11.21,220400.0
2013-08-05 11:15:00,11.21,11.23,11.21,11.21,222200.0,11.21,11.23,11.21,11.21,222200.0
2013-08-05 11:20:00,11.22,11.25,11.21,11.25,185600.0,11.22,11.25,11.21,11.25,185600.0
2013-08-05 11:25:00,11.24,11.25,11.21,11.21,121900.0,11.24,11.25,11.21,11.21,121900.0
2013-08-05 11:30:00,11.22,11.22,11.19,11.19,138400.0,11.22,11.22,11.19,11.19,138400.0
2013-08-05 11:35:00,11.19,11.2,11.19,11.19,30300.0,11.19,11.2,11.19,11.19,30300.0
2013-08-05 11:40:00,11.2,11.2,11.18,11.18,129600.0,11.2,11.2,11.18,11.18,129600.0
2013-08-05 11:45:00,11.19,11.19,11.16,11.18,140600.0,11.19,11.19,11.16,11.18,140600.0
2013-08-05 11:50:00,11.17,11.18,11.17,11.17,16300.0,11.17,11.18,11.17,11.17,16300.0
2013-08-05 11:55:00,11.18,11.18,11.17,11.18,49300.0,11.18,11.18,11.17,11.18,49300.0
2013-08-05 12:00:00,11.18,11.21,11.18,11.2,143400.0,11.18,11.21,11.18,11.2,143400.0
2013-08-05 12:05:00,11.21,11.21,11.18,11.2,196100.0,11.21,11.21,11.18,11.2,196100.0
2013-08-05 12:10:00,11.19,11.2,11.19,11.19,15200.0,11.19,11.2,11.19,11.19,15200.0
2013-08-05 12:15:00,11.2,11.21,11.19,11.21,70200.0,11.2,11.21,11.19,11.21,70200.0
2013-08-05 12:20:00,11.21,11.21,11.2,11.21,19800.0,11.21,11.21,11.2,11.21,19800.0
2013-08-05 12:25:00,11.21,11.21,11.18,11.18,78900.0,11.21,11.21,11.18,11.18,78900.0
2013-08-05 12:30:00,11.19,11.19,11.17,11.17,25900.0,11.19,11.19,11.17,11.17,25900.0
2013-08-05 12:35:00,11.18,11.18,11.16,11.17,58300.0,11.18,11.18,11.16,11.17,58300.0
2013-08-05 12:40:00,11.18,11.18,11.17,11.17,84500.0,11.18,11.18,11.17,11.17,84500.0
2013-08-05 12:45:00,11.18,11.18,11.17,11.18,18700.0,11.18,11.18,11.17,11.18,18700.0
2013-08-05 12:50:00,11.17,11.2,11.17,11.2,80600.0,11.17,11.2,11.17,11.2,80600.0
2013-08-05 12:55:00,11.2,11.2,11.19,11.2,17600.0,11.2,11.2,11.19,11.2,17600.0
2013-08-05 13:00:00,11.2,11.2,11.18,11.19,81700.0,11.2,11.2,11.18,11.19,81700.0
2013-08-05 13:05:00,11.19,11.19,11.16,11.17,62000.0,11.19,11.19,11.16,11.17,62000.0
2013-08-05 13:10:00,11.16,11.17,11.16,11.16,28400.0,11.16,11.17,11.16,11.16,28400.0
2013-08-05 13:15:00,11.17,11.17,11.15,11.15,24000.0,11.17,11.17,11.15,11.15,24000.0
2013-08-05 13:20:00,11.15,11.17,11.15,11.16,50700.0,11.15,11.17,11.15,11.16,50700.0
2013-08-05 13:25:00,11.17,11.17,11.16,11.16,32000.0,11.17,11.17,11.16,11.16,32000.0
2013-08-05 13:30:00,11.16,11.17,11.16,11.16,29400.0,11.16,11.17,11.16,11.16,29400.0
2013-08-05 13:35:00,11.16,11.17,11.16,11.16,29800.0,11.16,11.17,11.16,11.16,29800.0
2013-08-05 13:40:00,11.17,11.17,11.16,11.16,20300.0,11.17,11.17,11.16,11.16,20300.0
2013-08-05 13:45:00,11.16,11.17,11.16,11.16,22300.0,11.16,11.17,11.16,11.16,22300.0
2013-08-05 13:50:00,11.16,11.17,11.16,11.16,30200.0,11.16,11.17,11.16,11.16,30200.0
2013-08-05 13:55:00,11.16,11.19,11.16,11.18,153700.0,11.16,11.19,11.16,11.18,153700.0
2013-08-05 14:00:00,11.18,11.18,11.16,11.16,54700.0,11.18,11.18,11.16,11.16,54700.0
2013-08-05 14:05:00,11.17,11.17,11.16,11.16,16000.0,11.17,11.17,11.16,11.16,16000.0
2013-08-05 14:10:00,11.16,11.18,11.16,11.17,79400.0,11.16,11.18,11.16,11.17,79400.0
2013-08-05 14:15:00,11.18,11.18,11.16,11.16,56000.0,11.18,11.18,11.16,11.16,56000.0
2013-08-05 14:20:00,11.16,11.17,11.15,11.15,32700.0,11.16,11.17,11.15,11.15,32700.0
2013-08-05 14:25:00,11.15,11.16,11.15,11.16,18400.0,11.15,11.16,11.15,11.16,18400.0
2013-08-05 14:30:00,11.15,11.16,11.15,11.16,21800.0,11.15,11.16,11.15,11.16,21800.0
2013-08-05 14:35:00,11.16,11.16,11.15,11.15,19900.0,11.16,11.16,11.15,11.15,19900.0
2013-08-05 14:40:00,11.15,11.16,11.15,11.16,29000.0,11.15,11.16,11.15,11.16,29000.0
2013-08-05 14:45:00,11.16,11.18,11.15,11.18,125100.0,11.16,11.18,11.15,11.18,125100.0
2013-08-05 14:50:00,11.18,11.2,11.17,11.2,198300.0,11.18,11.2,11.17,11.2,198300.0
2013-08-05 14:55:00,11.2,11.21,11.18,11.19,426100.0,11.2,11.21,11.18,11.19,426100.0
2013-08-05 15:00:00,11.19,11.2,11.19,11.19,33900.0,11.19,11.2,11.19,11.19,33900.0
2013-08-05 15:05:00,11.19,11.2,11.19,11.2,23900.0,11.19,11.2,11.19,11.2,23900.0
2013-08-05 15:10:00,11.19,11.2,11.19,11.2,76900.0,11.19,11.2,11.19,11.2,76900.0
2013-08-05 15:15:00,11.19,11.2,11.19,11.2,23800.0,11.19,11.2,11.19,11.2,23800.0
2013-08-05 15:20:00,11.2,11.2,11.19,11.2,41300.0,11.2,11.2,11.19,11.2,41300.0
2013-08-05 15:25:00,11.19,11.22,11.19,11.22,200100.0,11.19,11.22,11.19,11.22,200100.0
2013-08-05 15:30:00,11.22,11.23,11.21,11.21,141400.0,11.22,11.23,11.21,11.21,141400.0
2013-08-05 15:35:00,11.21,11.22,11.21,11.21,74500.0,11.21,11.22,11.21,11.21,74500.0
2013-08-05 15:40:00,11.21,11.23,11.21,11.23,108100.0,11.21,11.23,11.21,11.23,108100.0
2013-08-05 15:45:00,11.23,11.24,11.2,11.2,381200.0,11.23,11.24,11.2,11.2,381200.0
2013-08-05 15:50:00,11.21,11.23,11.2,11.23,265500.0,11.21,11.23,11.2,11.23,265500.0
2013-08-05 15:55:00,11.22,11.23,11.21,11.22,273100.0,11.22,11.23,11.21,11.22,273100.0
2013-08-06 09:30:00,11.22,11.22,11.16,11.19,129000.0,11.22,11.22,11.16,11.19,129000.0
2013-08-06 09:35:00,11.2,11.2,11.13,11.13,117300.0,11.2,11.2,11.13,11.13,117300.0
2013-08-06 09:40:00,11.13,11.18,11.12,11.12,338400.0,11.13,11.18,11.12,11.12,338400.0
2013-08-06 09:45:00,11.13,11.13,11.09,11.12,153200.0,11.13,11.13,11.09,11.12,153200.0
2013-08-06 09:50:00,11.11,11.14,11.1,11.1,106500.0,11.11,11.14,11.1,11.1,106500.0
2013-08-06 09:55:00,11.1,11.11,11.09,11.09,145800.0,11.1,11.11,11.09,11.09,145800.0
2013-08-06 10:00:00,11.09,11.15,11.09,11.12,165000.0,11.09,11.15,11.09,11.12,165000.0
2013-08-06 10:05:00,11.11,11.12,11.08,11.1,140700.0,11.11,11.12,11.08,11.1,140700.0
2013-08-06 10:10:00,11.09,11.1,11.06,11.09,230700.0,11.09,11.1,11.06,11.09,230700.0
2013-08-06 10:15:00,11.08,11.12,11.07,11.1,167000.0,11.08,11.12,11.07,11.1,167000.0
2013-08-06 10:20:00,11.11,11.11,11.06,11.06,324200.0,11.11,11.11,11.06,11.06,324200.0
2013-08-06 10:25:00,11.06,11.11,11.04,11.05,591800.0,11.06,11.11,11.04,11.05,591800.0
2013-08-06 10:30:00,11.05,11.05,11.0,11.02,279300.0,11.05,11.05,11.0,11.02,279300.0
2013-08-06 10:35:00,11.02,11.03,11.01,11.02,104900.0,11.02,11.03,11.01,11.02,104900.0
2013-08-06 10:40:00,11.02,11.04,11.01,11.04,217300.0,11.02,11.04,11.01,11.04,217300.0
2013-08-06 10:45:00,11.04,11.04,11.01,11.02,317600.0,11.04,11.04,11.01,11.02,317600.0
2013-08-06 10:50:00,11.01,11.02,10.99,11.01,361000.0,11.01,11.02,10.99,11.01,361000.0
2013-08-06 10:55:00,11.02,11.02,10.97,10.98,272000.0,11.02,11.02,10.97,10.98,272000.0
2013-08-06 11:00:00,10.98,11.02,10.96,11.02,183500.0,10.98,11.02,10.96,11.02,183500.0
2013-08-06 11:05:00,11.02,11.03,11.01,11.03,66700.0,11.02,11.03,11.01,11.03,66700.0
2013-08-06 11:10:00,11.02,11.03,11.02,11.03,20800.0,11.02,11.03,11.02,11.03,20800.0
2013-08-06 11:15:00,11.02,11.03,11.02,11.03,44500.0,11.02,11.03,11.02,11.03,44500.0
2013-08-06 11:20:00,11.02,11.06,11.02,11.05,144700.0,11.02,11.06,11.02,11.05,144700.0
2013-08-06 11:25:00,11.06,11.06,11.05,11.06,33500.0,11.06,11.06,11.05,11.06,33500.0
2013-08-06 11:30:00,11.06,11.06,11.04,11.05,83800.0,11.06,11.06,11.04,11.05,83800.0
2013-08-06 11:35:00,11.04,11.05,11.01,11.01,75000.0,11.04,11.05,11.01,11.01,75000.0
2013-08-06 11:40:00,11.01,11.02,11.01,11.01,67900.0,11.01,11.02,11.01,11.01,67900.0
2013-08-06 11:45:00,11.01,11.02,11.0,11.01,77300.0,11.01,11.02,11.0,11.01,77300.0
2013-08-06 11:50:00,11.01,11.02,11.01,11.01,27900.0,11.01,11.02,11.01,11.01,27900.0
2013-08-06 11:55:00,11.01,11.02,11.0,11.01,36100.0,11.01,11.02,11.0,11.01,36100.0
2013-08-06 12:00:00,11.0,11.01,11.0,11.0,54000.0,11.0,11.01,11.0,11.0,54000.0
2013-08-06 12:05:00,11.01,11.01,11.0,11.01,42600.0,11.01,11.01,11.0,11.01,42600.0
2013-08-06 12:10:00,11.01,11.01,10.98,11.01,273900.0,11.01,11.01,10.98,11.01,273900.0
2013-08-06 12:15:00,11.01,11.06,11.0,11.06,197600.0,11.01,11.06,11.0,11.06,197600.0
2013-08-06 12:20:00,11.05,11.08,11.05,11.08,64700.0,11.05,11.08,11.05,11.08,64700.0
2013-08-06 12:25:00,11.07,11.07,11.06,11.06,113000.0,11.07,11.07,11.06,11.06,113000.0
2013-08-06 12:30:00,11.07,11.11,11.06,11.1,93600.0,11.07,11.11,11.06,11.1,93600.0
2013-08-06 12:35:00,11.11,11.11,11.09,11.1,129300.0,11.11,11.11,11.09,11.1,129300.0
2013-08-06 12:40:00,11.11,11.12,11.1,11.12,48900.0,11.11,11.12,11.1,11.12,48900.0
2013-08-06 12:45:00,11.12,11.12,11.11,11.12,15900.0,11.12,11.12,11.11,11.12,15900.0
2013-08-06 12:50:00,11.12,11.13,11.11,11.12,82300.0,11.12,11.13,11.11,11.12,82300.0
2013-08-06 12:55:00,11.13,11.13,11.12,11.13,32300.0,11.13,11.13,11.12,11.13,32300.0
2013-08-06 13:00:00,11.12,11.15,11.12,11.15,91500.0,11.12,11.15,11.12,11.15,91500.0
2013-08-06 13:05:00,11.15,11.18,11.14,11.17,180200.0,11.15,11.18,11.14,11.17,180200.0
2013-08-06 13:10:00,11.16,11.17,11.14,11.14,47200.0,11.16,11.17,11.14,11.14,47200.0
2013-08-06 13:15:00,11.14,11.17,11.14,11.17,64100.0,11.14,11.17,11.14,11.17,64100.0
2013-08-06 13:20:00,11.17,11.18,11.15,11.16,110500.0,11.17,11.18,11.15,11.16,110500.0
2013-08-06 13:25:00,11.16,11.17,11.15,11.16,60000.0,11.16,11.17,11.15,11.16,60000.0
2013-08-06 13:30:00,11.16,11.17,11.16,11.16,80400.0,11.16,11.17,11.16,11.16,80400.0
2013-08-06 13:35:00,11.16,11.17,11.15,11.16,56500.0,11.16,11.17,11.15,11.16,56500.0
2013-08-06 13:40:00,11.16,11.17,11.15,11.15,33000.0,11.16,11.17,11.15,11.15,33000.0
2013-08-06 13:45:00,11.15,11.16,11.15,11.16,41900.0,11.15,11.16,11.15,11.16,41900.0
2013-08-06 13:50:00,11.15,11.17,11.15,11.17,164900.0,11.15,11.17,11.15,11.17,164900.0
2013-08-06 13:55:00,11.17,11.18,11.16,11.17,77000.0,11.17,11.18,11.16,11.17,77000.0
2013-08-06 14:00:00,11.17,11.17,11.15,11.16,61400.0,11.17,11.17,11.15,11.16,61400.0
2013-08-06 14:05:00,11.15,11.17,11.15,11.17,86200.0,11.15,11.17,11.15,11.17,86200.0
2013-08-06 14:10:00,11.16,11.18,11.16,11.17,140300.0,11.16,11.18,11.16,11.17,140300.0
2013-08-06 14:15:00,11.17,11.18,11.16,11.17,45700.0,11.17,11.18,11.16,11.17,45700.0
2013-08-06 14:20:00,11.17,11.2,11.17,11.2,246400.0,11.17,11.2,11.17,11.2,246400.0
2013-08-06 14:25:00,11.19,11.2,11.19,11.2,80300.0,11.19,11.2,11.19,11.2,80300.0
2013-08-06 14:30:00,11.19,11.2,11.18,11.19,208500.0,11.19,11.2,11.18,11.19,208500.0
2013-08-06 14:35:00,11.18,11.2,11.18,11.18,103100.0,11.18,11.2,11.18,11.18,103100.0
2013-08-06 14:40:00,11.18,11.19,11.17,11.18,69000.0,11.18,11.19,11.17,11.18,69000.0
2013-08-06 14:45:00,11.18,11.18,11.17,11.18,41500.0,11.18,11.18,11.17,11.18,41500.0
2013-08-06 14:50:00,11.18,11.2,11.17,11.18,250100.0,11.18,11.2,11.17,11.18,250100.0
2013-08-06 14:55:00,11.19,11.19,11.17,11.18,88400.0,11.19,11.19,11.17,11.18,88400.0
2013-08-06 15:00:00,11.17,11.19,11.17,11.18,192000.0,11.17,11.19,11.17,11.18,192000.0
2013-08-06 15:05:00,11.18,11.18,11.17,11.17,73900.0,11.18,11.18,11.17,11.17,73900.0
2013-08-06 15:10:00,11.17,11.2,11.17,11.19,244900.0,11.17,11.2,11.17,11.19,244900.0
2013-08-06 15:15:00,11.19,11.19,11.18,11.19,85300.0,11.19,11.19,11.18,11.19,85300.0
2013-08-06 15:20:00,11.19,11.19,11.18,11.18,23700.0,11.19,11.19,11.18,11.18,23700.0
2013-08-06 15:25:00,11.19,11.19,11.18,11.18,22000.0,11.19,11.19,11.18,11.18,22000.0
2013-08-06 15:30:00,11.19,11.19,11.17,11.17,173300.0,11.19,11.19,11.17,11.17,173300.0
2013-08-06 15:35:00,11.18,11.2,11.17,11.2,437900.0,11.18,11.2,11.17,11.2,437900.0
2013-08-06 15:40:00,11.2,11.2,11.19,11.2,290800.0,11.2,11.2,11.19,11.2,290800.0
2013-08-06 15:45:00,11.2,11.21,11.19,11.21,667800.0,11.2,11.21,11.19,11.21,667800.0
2013-08-06 15:50:00,11.2,11.21,11.18,11.18,271100.0,11.2,11.21,11.18,11.18,271100.0
2013-08-06 15:55:00,11.18,11.19,11.18,11.19,307200.0,11.18,11.19,11.18,11.19,307200.0
2013-08-07 09:30:00,11.16,11.16,11.12,11.12,108600.0,11.16,11.16,11.12,11.12,108600.0
2013-08-07 09:35:00,11.12,11.16,11.12,11.14,29100.0,11.12,11.16,11.12,11.14,29100.0
2013-08-07 09:40:00,11.15,11.18,11.14,11.18,34700.0,11.15,11.18,11.14,11.18,34700.0
2013-08-07 09:45:00,11.17,11.18,11.14,11.14,41000.0,11.17,11.18,11.14,11.14,41000.0
2013-08-07 09:50:00,11.14,11.14,11.1,11.14,62800.0,11.14,11.14,11.1,11.14,62800.0
2013-08-07 09:55:00,11.13,11.13,11.07,11.09,95600.0,11.13,11.13,11.07,11.09,95600.0
2013-08-07 10:00:00,11.08,11.09,11.05,11.06,54300.0,11.08,11.09,11.05,11.06,54300.0
2013-08-07 10:05:00,11.07,11.08,11.05,11.08,175800.0,11.07,11.08,11.05,11.08,175800.0
2013-08-07 10:10:00,11.07,11.09,11.05,11.06,91400.0,11.07,11.09,11.05,11.06,91400.0
2013-08-07 10:15:00,11.06,11.1,11.05,11.08,113900.0,11.06,11.1,11.05,11.08,113900.0
2013-08-07 10:20:00,11.08,11.09,11.07,11.08,56600.0,11.08,11.09,11.07,11.08,56600.0
2013-08-07 10:25:00,11.07,11.07,11.05,11.05,68800.0,11.07,11.07,11.05,11.05,68800.0
2013-08-07 10:30:00,11.05,11.07,11.04,11.06,99500.0,11.05,11.07,11.04,11.06,99500.0
2013-08-07 10:35:00,11.06,11.08,11.05,11.06,119300.0,11.06,11.08,11.05,11.06,119300.0
2013-08-07 10:40:00,11.06,11.08,11.06,11.07,157000.0,11.06,11.08,11.06,11.07,157000.0
2013-08-07 10:45:00,11.07,11.07,11.04,11.05,76300.0,11.07,11.07,11.04,11.05,76300.0
2013-08-07 10:50:00,11.05,11.07,11.04,11.04,159300.0,11.05,11.07,11.04,11.04,159300.0
2013-08-07 10:55:00,11.03,11.06,11.03,11.06,160800.0,11.03,11.06,11.03,11.06,160800.0
2013-08-07 11:00:00,11.06,11.06,11.05,11.05,48400.0,11.06,11.06,11.05,11.05,48400.0
2013-08-07 11:05:00,11.05,11.06,11.02,11.02,160200.0,11.05,11.06,11.02,11.02,160200.0
2013-08-07 11:10:00,11.02,11.04,11.01,11.04,353700.0,11.02,11.04,11.01,11.04,353700.0
2013-08-07 11:15:00,11.03,11.03,11.02,11.02,74700.0,11.03,11.03,11.02,11.02,74700.0
2013-08-07 11:20:00,11.03,11.03,11.02,11.02,19000.0,11.03,11.03,11.02,11.02,19000.0
2013-08-07 11:25:00,11.03,11.03,11.01,11.02,108700.0,11.03,11.03,11.01,11.02,108700.0
2013-08-07 11:30:00,11.01,11.02,11.01,11.02,77500.0,11.01,11.02,11.01,11.02,77500.0
2013-08-07 11:35:00,11.01,11.02,11.01,11.02,19100.0,11.01,11.02,11.01,11.02,19100.0
2013-08-07 11:40:00,11.02,11.03,11.01,11.03,92500.0,11.02,11.03,11.01,11.03,92500.0
2013-08-07 11:45:00,11.03,11.05,11.02,11.04,203700.0,11.03,11.05,11.02,11.04,203700.0
2013-08-07 11:50:00,11.04,11.06,11.04,11.05,33800.0,11.04,11.06,11.04,11.05,33800.0
2013-08-07 11:55:00,11.06,11.07,11.05,11.06,59100.0,11.06,11.07,11.05,11.06,59100.0
2013-08-07 12:00:00,11.06,11.07,11.05,11.05,82000.0,11.06,11.07,11.05,11.05,82000.0
2013-08-07 12:05:00,11.05,11.05,11.04,11.05,27800.0,11.05,11.05,11.04,11.05,27800.0
2013-08-07 12:10:00,11.05,11.06,11.05,11.05,40600.0,11.05,11.06,11.05,11.05,40600.0
2013-08-07 12:15:00,11.05,11.08,11.03,11.08,147700.0,11.05,11.08,11.03,11.08,147700.0
2013-08-07 12:20:00,11.08,11.08,11.07,11.08,12800.0,11.08,11.08,11.07,11.08,12800.0
2013-08-07 12:25:00,11.08,11.08,11.07,11.08,7000.0,11.08,11.08,11.07,11.08,7000.0
2013-08-07 12:30:00,11.08,11.09,11.07,11.09,17000.0,11.08,11.09,11.07,11.09,17000.0
2013-08-07 12:35:00,11.09,11.1,11.08,11.1,144600.0,11.09,11.1,11.08,11.1,144600.0
2013-08-07 12:40:00,11.1,11.1,11.08,11.08,43200.0,11.1,11.1,11.08,11.08,43200.0
2013-08-07 12:45:00,11.09,11.11,11.08,11.09,82900.0,11.09,11.11,11.08,11.09,82900.0
2013-08-07 12:50:00,11.09,11.11,11.07,11.08,904800.0,11.09,11.11,11.07,11.08,904800.0
2013-08-07 12:55:00,11.09,11.1,11.09,11.1,57300.0,11.09,11.1,11.09,11.1,57300.0
2013-08-07 13:00:00,11.1,11.11,11.09,11.11,23100.0,11.1,11.11,11.09,11.11,23100.0
2013-08-07 13:05:00,11.11,11.12,11.1,11.12,15000.0,11.11,11.12,11.1,11.12,15000.0
2013-08-07 13:10:00,11.12,11.13,11.11,11.11,61400.0,11.12,11.13,11.11,11.11,61400.0
2013-08-07 13:15:00,11.11,11.12,11.11,11.12,48000.0,11.11,11.12,11.11,11.12,48000.0
2013-08-07 13:20:00,11.12,11.12,11.11,11.12,27800.0,11.12,11.12,11.11,11.12,27800.0
2013-08-07 13:25:00,11.12,11.12,11.11,11.12,15900.0,11.12,11.12,11.11,11.12,15900.0
2013-08-07 13:30:00,11.12,11.12,11.11,11.12,3000.0,11.12,11.12,11.11,11.12,3000.0
2013-08-07 13:35:00,11.12,11.12,11.11,11.12,6100.0,11.12,11.12,11.11,11.12,6100.0
2013-08-07 13:40:00,11.12,11.13,11.12,11.13,17300.0,11.12,11.13,11.12,11.13,17300.0
2013-08-07 13:45:00,11.13,11.13,11.11,11.12,49100.0,11.13,11.13,11.11,11.12,49100.0
2013-08-07 13:50:00,11.12,11.12,11.11,11.12,36000.0,11.12,11.12,11.11,11.12,36000.0
2013-08-07 13:55:00,11.12,11.14,11.12,11.14,58800.0,11.12,11.14,11.12,11.14,58800.0
2013-08-07 14:00:00,11.13,11.14,11.13,11.13,16300.0,11.13,11.14,11.13,11.13,16300.0
2013-08-07 14:05:00,11.13,11.14,11.12,11.13,124000.0,11.13,11.14,11.12,11.13,124000.0
2013-08-07 14:10:00,11.12,11.13,11.12,11.13,52500.0,11.12,11.13,11.12,11.13,52500.0
2013-08-07 14:15:00,11.13,11.13,11.12,11.13,304900.0,11.13,11.13,11.12,11.13,304900.0
2013-08-07 14:20:00,11.13,11.13,11.11,11.11,84800.0,11.13,11.13,11.11,11.11,84800.0
2013-08-07 14:25:00,11.11,11.11,11.08,11.08,77000.0,11.11,11.11,11.08,11.08,77000.0
2013-08-07 14:30:00,11.08,11.1,11.08,11.09,76800.0,11.08,11.1,11.08,11.09,76800.0
2013-08-07 14:35:00,11.09,11.09,11.07,11.09,51600.0,11.09,11.09,11.07,11.09,51600.0
2013-08-07 14:40:00,11.09,11.11,11.09,11.1,138600.0,11.09,11.11,11.09,11.1,138600.0
2013-08-07 14:45:00,11.09,11.11,11.09,11.11,43400.0,11.09,11.11,11.09,11.11,43400.0
2013-08-07 14:50:00,11.1,11.1,11.07,11.09,331100.0,11.1,11.1,11.07,11.09,331100.0
2013-08-07 14:55:00,11.09,11.1,11.08,11.09,207900.0,11.09,11.1,11.08,11.09,207900.0
2013-08-07 15:00:00,11.09,11.12,11.07,11.11,409800.0,11.09,11.12,11.07,11.11,409800.0
2013-08-07 15:05:00,11.11,11.12,11.1,11.12,46700.0,11.11,11.12,11.1,11.12,46700.0
2013-08-07 15:10:00,11.12,11.15,11.11,11.13,209200.0,11.12,11.15,11.11,11.13,209200.0
2013-08-07 15:15:00,11.13,11.13,11.12,11.12,9800.0,11.13,11.13,11.12,11.12,9800.0
2013-08-07 15:20:00,11.13,11.14,11.11,11.12,89800.0,11.13,11.14,11.11,11.12,89800.0
2013-08-07 15:25:00,11.12,11.13,11.11,11.13,66700.0,11.12,11.13,11.11,11.13,66700.0
2013-08-07 15:30:00,11.13,11.13,11.1,11.11,128100.0,11.13,11.13,11.1,11.11,128100.0
2013-08-07 15:35:00,11.11,11.13,11.1,11.13,297700.0,11.11,11.13,11.1,11.13,297700.0
2013-08-07 15:40:00,11.12,11.13,11.12,11.12,20000.0,11.12,11.13,11.12,11.12,20000.0
2013-08-07 15:45:00,11.12,11.13,11.11,11.11,51100.0,11.12,11.13,11.11,11.11,51100.0
2013-08-07 15:50:00,11.11,11.12,11.11,11.11,62100.0,11.11,11.12,11.11,11.11,62100.0
2013-08-07 15:55:00,11.11,11.13,11.1,11.12,487000.0,11.11,11.13,11.1,11.12,487000.0
2013-08-08 09:30:00,11.19,11.22,11.16,11.22,144400.0,11.19,11.22,11.16,11.22,144400.0
2013-08-08 09:35:00,11.22,11.22,11.17,11.18,81900.0,11.22,11.22,11.17,11.18,81900.0
2013-08-08 09:40:00,11.17,11.21,11.16,11.21,286900.0,11.17,11.21,11.16,11.21,286900.0
2013-08-08 09:45:00,11.2,11.25,11.18,11.19,110300.0,11.2,11.25,11.18,11.19,110300.0
2013-08-08 09:50:00,11.2,11.21,11.19,11.19,89900.0,11.2,11.21,11.19,11.19,89900.0
2013-08-08 09:55:00,11.19,11.22,11.18,11.21,81400.0,11.19,11.22,11.18,11.21,81400.0
2013-08-08 10:00:00,11.22,11.24,11.21,11.24,50200.0,11.22,11.24,11.21,11.24,50200.0
2013-08-08 10:05:00,11.23,11.26,11.21,11.25,632000.0,11.23,11.26,11.21,11.25,632000.0
2013-08-08 10:10:00,11.25,11.25,11.22,11.23,320000.0,11.25,11.25,11.22,11.23,320000.0
2013-08-08 10:15:00,11.23,11.25,11.21,11.25,300700.0,11.23,11.25,11.21,11.25,300700.0
2013-08-08 10:20:00,11.25,11.26,11.24,11.25,167000.0,11.25,11.26,11.24,11.25,167000.0
2013-08-08 10:25:00,11.25,11.29,11.25,11.27,166000.0,11.25,11.29,11.25,11.27,166000.0
2013-08-08 10:30:00,11.27,11.28,11.22,11.22,127200.0,11.27,11.28,11.22,11.22,127200.0
2013-08-08 10:35:00,11.23,11.25,11.22,11.25,85100.0,11.23,11.25,11.22,11.25,85100.0
2013-08-08 10:40:00,11.24,11.25,11.23,11.24,110500.0,11.24,11.25,11.23,11.24,110500.0
2013-08-08 10:45:00,11.24,11.25,11.23,11.25,139400.0,11.24,11.25,11.23,11.25,139400.0
2013-08-08 10:50:00,11.24,11.25,11.22,11.24,101800.0,11.24,11.25,11.22,11.24,101800.0
2013-08-08 10:55:00,11.24,11.26,11.23,11.25,197500.0,11.24,11.26,11.23,11.25,197500.0
2013-08-08 11:00:00,11.25,11.26,11.22,11.23,183200.0,11.25,11.26,11.22,11.23,183200.0
2013-08-08 11:05:00,11.23,11.23,11.22,11.23,210800.0,11.23,11.23,11.22,11.23,210800.0
2013-08-08 11:10:00,11.23,11.23,11.2,11.21,199500.0,11.23,11.23,11.2,11.21,199500.0
2013-08-08 11:15:00,11.21,11.23,11.2,11.21,267300.0,11.21,11.23,11.2,11.21,267300.0
2013-08-08 11:20:00,11.21,11.25,11.21,11.24,375800.0,11.21,11.25,11.21,11.24,375800.0
2013-08-08 11:25:00,11.24,11.26,11.23,11.25,1515500.0,11.24,11.26,11.23,11.25,1515500.0
2013-08-08 11:30:00,11.24,11.27,11.23,11.26,250400.0,11.24,11.27,11.23,11.26,250400.0
2013-08-08 11:35:00,11.25,11.26,11.25,11.25,36600.0,11.25,11.26,11.25,11.25,36600.0
2013-08-08 11:40:00,11.25,11.26,11.23,11.23,50300.0,11.25,11.26,11.23,11.23,50300.0
2013-08-08 11:45:00,11.23,11.24,11.22,11.23,71100.0,11.23,11.24,11.22,11.23,71100.0
2013-08-08 11:50:00,11.22,11.23,11.22,11.22,11200.0,11.22,11.23,11.22,11.22,11200.0
2013-08-08 11:55:00,11.22,11.23,11.22,11.23,26800.0,11.22,11.23,11.22,11.23,26800.0
2013-08-08 12:00:00,11.23,11.24,11.22,11.24,54300.0,11.23,11.24,11.22,11.24,54300.0
2013-08-08 12:05:00,11.24,11.24,11.23,11.23,187100.0,11.24,11.24,11.23,11.23,187100.0
2013-08-08 12:10:00,11.24,11.25,11.23,11.25,67900.0,11.24,11.25,11.23,11.25,67900.0
2013-08-08 12:15:00,11.25,11.28,11.25,11.28,100300.0,11.25,11.28,11.25,11.28,100300.0
2013-08-08 12:20:00,11.28,11.29,11.28,11.28,42000.0,11.28,11.29,11.28,11.28,42000.0
2013-08-08 12:25:00,11.29,11.3,11.27,11.29,200200.0,11.29,11.3,11.27,11.29,200200.0
2013-08-08 12:30:00,11.28,11.29,11.27,11.29,112600.0,11.28,11.29,11.27,11.29,112600.0
2013-08-08 12:35:00,11.29,11.29,11.28,11.29,22100.0,11.29,11.29,11.28,11.29,22100.0
2013-08-08 12:40:00,11.29,11.29,11.28,11.29,44300.0,11.29,11.29,11.28,11.29,44300.0
2013-08-08 12:45:00,11.28,11.29,11.28,11.28,21500.0,11.28,11.29,11.28,11.28,21500.0
2013-08-08 12:50:00,11.29,11.29,11.27,11.28,175300.0,11.29,11.29,11.27,11.28,175300.0
2013-08-08 12:55:00,11.29,11.29,11.26,11.27,87900.0,11.29,11.29,11.26,11.27,87900.0
2013-08-08 13:00:00,11.27,11.29,11.26,11.29,161500.0,11.27,11.29,11.26,11.29,161500.0
2013-08-08 13:05:00,11.29,11.3,11.27,11.27,100800.0,11.29,11.3,11.27,11.27,100800.0
2013-08-08 13:10:00,11.27,11.28,11.26,11.26,96900.0,11.27,11.28,11.26,11.26,96900.0
2013-08-08 13:15:00,11.27,11.27,11.26,11.26,21000.0,11.27,11.27,11.26,11.26,21000.0
2013-08-08 13:20:00,11.26,11.27,11.26,11.27,21700.0,11.26,11.27,11.26,11.27,21700.0
2013-08-08 13:25:00,11.27,11.28,11.26,11.27,52400.0,11.27,11.28,11.26,11.27,52400.0
2013-08-08 13:30:00,11.28,11.29,11.27,11.29,62300.0,11.28,11.29,11.27,11.29,62300.0
2013-08-08 13:35:00,11.29,11.29,11.28,11.29,11400.0,11.29,11.29,11.28,11.29,11400.0
2013-08-08 13:40:00,11.28,11.29,11.28,11.29,180200.0,11.28,11.29,11.28,11.29,180200.0
2013-08-08 13:45:00,11.28,11.29,11.28,11.28,17600.0,11.28,11.29,11.28,11.28,17600.0
2013-08-08 13:50:00,11.29,11.29,11.28,11.28,72400.0,11.29,11.29,11.28,11.28,72400.0
2013-08-08 13:55:00,11.28,11.28,11.26,11.27,218300.0,11.28,11.28,11.26,11.27,218300.0
2013-08-08 14:00:00,11.27,11.27,11.26,11.26,22200.0,11.27,11.27,11.26,11.26,22200.0
2013-08-08 14:05:00,11.27,11.27,11.26,11.27,54700.0,11.27,11.27,11.26,11.27,54700.0
2013-08-08 14:10:00,11.27,11.28,11.26,11.28,69000.0,11.27,11.28,11.26,11.28,69000.0
2013-08-08 14:15:00,11.28,11.28,11.27,11.28,13600.0,11.28,11.28,11.27,11.28,13600.0
2013-08-08 14:20:00,11.27,11.28,11.26,11.27,110000.0,11.27,11.28,11.26,11.27,110000.0
2013-08-08 14:25:00,11.26,11.27,11.26,11.26,11900.0,11.26,11.27,11.26,11.26,11900.0
2013-08-08 14:30:00,11.27,11.28,11.27,11.27,40100.0,11.27,11.28,11.27,11.27,40100.0
2013-08-08 14:35:00,11.28,11.28,11.27,11.28,122900.0,11.28,11.28,11.27,11.28,122900.0
2013-08-08 14:40:00,11.28,11.28,11.27,11.28,39800.0,11.28,11.28,11.27,11.28,39800.0
2013-08-08 14:45:00,11.27,11.28,11.27,11.27,24700.0,11.27,11.28,11.27,11.27,24700.0
2013-08-08 14:50:00,11.28,11.28,11.27,11.28,249900.0,11.28,11.28,11.27,11.28,249900.0
2013-08-08 14:55:00,11.28,11.28,11.27,11.27,50800.0,11.28,11.28,11.27,11.27,50800.0
2013-08-08 15:00:00,11.28,11.29,11.27,11.29,113100.0,11.28,11.29,11.27,11.29,113100.0
2013-08-08 15:05:00,11.29,11.29,11.28,11.29,61800.0,11.29,11.29,11.28,11.29,61800.0
2013-08-08 15:10:00,11.29,11.31,11.29,11.31,195300.0,11.29,11.31,11.29,11.31,195300.0
2013-08-08 15:15:00,11.31,11.31,11.29,11.29,149900.0,11.31,11.31,11.29,11.29,149900.0
2013-08-08 15:20:00,11.29,11.31,11.29,11.31,142000.0,11.29,11.31,11.29,11.31,142000.0
2013-08-08 15:25:00,11.31,11.31,11.3,11.3,43700.0,11.31,11.31,11.3,11.3,43700.0
2013-08-08 15:30:00,11.31,11.31,11.3,11.31,85100.0,11.31,11.31,11.3,11.31,85100.0
2013-08-08 15:35:00,11.31,11.32,11.3,11.32,139800.0,11.31,11.32,11.3,11.32,139800.0
2013-08-08 15:40:00,11.32,11.32,11.31,11.31,149600.0,11.32,11.32,11.31,11.31,149600.0
2013-08-08 15:45:00,11.32,11.33,11.31,11.33,270300.0,11.32,11.33,11.31,11.33,270300.0
2013-08-08 15:50:00,11.33,11.34,11.32,11.33,675200.0,11.33,11.34,11.32,11.33,675200.0
2013-08-08 15:55:00,11.32,11.33,11.32,11.32,628400.0,11.32,11.33,11.32,11.32,628400.0
2013-08-09 09:30:00,11.28,11.29,11.27,11.29,111500.0,11.28,11.29,11.27,11.29,111500.0
2013-08-09 09:35:00,11.29,11.3,11.27,11.3,93400.0,11.29,11.3,11.27,11.3,93400.0
2013-08-09 09:40:00,11.3,11.34,11.29,11.32,83100.0,11.3,11.34,11.29,11.32,83100.0
2013-08-09 09:45:00,11.32,11.33,11.31,11.32,32400.0,11.32,11.33,11.31,11.32,32400.0
2013-08-09 09:50:00,11.33,11.38,11.32,11.35,180900.0,11.33,11.38,11.32,11.35,180900.0
2013-08-09 09:55:00,11.35,11.38,11.35,11.37,130200.0,11.35,11.38,11.35,11.37,130200.0
2013-08-09 10:00:00,11.37,11.37,11.35,11.35,34500.0,11.37,11.37,11.35,11.35,34500.0
2013-08-09 10:05:00,11.36,11.36,11.31,11.34,253600.0,11.36,11.36,11.31,11.34,253600.0
2013-08-09 10:10:00,11.34,11.36,11.33,11.36,92600.0,11.34,11.36,11.33,11.36,92600.0
2013-08-09 10:15:00,11.35,11.36,11.34,11.36,82800.0,11.35,11.36,11.34,11.36,82800.0
2013-08-09 10:20:00,11.35,11.36,11.34,11.34,156200.0,11.35,11.36,11.34,11.34,156200.0
2013-08-09 10:25:00,11.35,11.38,11.34,11.38,267600.0,11.35,11.38,11.34,11.38,267600.0
2013-08-09 10:30:00,11.38,11.39,11.36,11.38,640400.0,11.38,11.39,11.36,11.38,640400.0
2013-08-09 10:35:00,11.38,11.42,11.38,11.42,191800.0,11.38,11.42,11.38,11.42,191800.0
2013-08-09 10:40:00,11.42,11.42,11.4,11.42,225600.0,11.42,11.42,11.4,11.42,225600.0
2013-08-09 10:45:00,11.42,11.44,11.41,11.42,199300.0,11.42,11.44,11.41,11.42,199300.0
2013-08-09 10:50:00,11.42,11.42,11.39,11.42,172300.0,11.42,11.42,11.39,11.42,172300.0
2013-08-09 10:55:00,11.41,11.42,11.41,11.41,25300.0,11.41,11.42,11.41,11.41,25300.0
2013-08-09 11:00:00,11.42,11.42,11.41,11.42,44000.0,11.42,11.42,11.41,11.42,44000.0
2013-08-09 11:05:00,11.42,11.42,11.4,11.41,111400.0,11.42,11.42,11.4,11.41,111400.0
2013-08-09 11:10:00,11.41,11.41,11.4,11.4,37700.0,11.41,11.41,11.4,11.4,37700.0
2013-08-09 11:15:00,11.41,11.42,11.39,11.42,232000.0,11.41,11.42,11.39,11.42,232000.0
2013-08-09 11:20:00,11.42,11.42,11.36,11.39,319800.0,11.42,11.42,11.36,11.39,319800.0
2013-08-09 11:25:00,11.39,11.39,11.35,11.38,168300.0,11.39,11.39,11.35,11.38,168300.0
2013-08-09 11:30:00,11.38,11.38,11.37,11.37,41100.0,11.38,11.38,11.37,11.37,41100.0
2013-08-09 11:35:00,11.38,11.38,11.37,11.38,56000.0,11.38,11.38,11.37,11.38,56000.0
2013-08-09 11:40:00,11.38,11.4,11.38,11.4,100200.0,11.38,11.4,11.38,11.4,100200.0
2013-08-09 11:45:00,11.4,11.4,11.39,11.4,18200.0,11.4,11.4,11.39,11.4,18200.0
2013-08-09 11:50:00,11.4,11.4,11.37,11.38,94000.0,11.4,11.4,11.37,11.38,94000.0
2013-08-09 11:55:00,11.38,11.39,11.38,11.38,69900.0,11.38,11.39,11.38,11.38,69900.0
2013-08-09 12:00:00,11.38,11.39,11.37,11.38,77100.0,11.38,11.39,11.37,11.38,77100.0
2013-08-09 12:05:00,11.38,11.38,11.36,11.38,101000.0,11.38,11.38,11.36,11.38,101000.0
2013-08-09 12:10:00,11.38,11.39,11.37,11.39,25800.0,11.38,11.39,11.37,11.39,25800.0
2013-08-09 12:15:00,11.39,11.39,11.38,11.38,19200.0,11.39,11.39,11.38,11.38,19200.0
2013-08-09 12:20:00,11.39,11.39,11.37,11.38,70100.0,11.39,11.39,11.37,11.38,70100.0
2013-08-09 12:25:00,11.38,11.38,11.37,11.37,9400.0,11.38,11.38,11.37,11.37,9400.0
2013-08-09 12:30:00,11.38,11.38,11.37,11.38,9500.0,11.38,11.38,11.37,11.38,9500.0
2013-08-09 12:35:00,11.38,11.4,11.37,11.4,272600.0,11.38,11.4,11.37,11.4,272600.0
2013-08-09 12:40:00,11.4,11.4,11.38,11.39,106100.0,11.4,11.4,11.38,11.39,106100.0
2013-08-09 12:45:00,11.39,11.39,11.36,11.37,121600.0,11.39,11.39,11.36,11.37,121600.0
2013-08-09 12:50:00,11.37,11.39,11.36,11.37,81500.0,11.37,11.39,11.36,11.37,81500.0
2013-08-09 12:55:00,11.38,11.38,11.37,11.38,19800.0,11.38,11.38,11.37,11.38,19800.0
2013-08-09 13:00:00,11.38,11.38,11.36,11.37,44900.0,11.38,11.38,11.36,11.37,44900.0
2013-08-09 13:05:00,11.37,11.37,11.35,11.35,42300.0,11.37,11.37,11.35,11.35,42300.0
2013-08-09 13:10:00,11.36,11.36,11.35,11.36,35200.0,11.36,11.36,11.35,11.36,35200.0
2013-08-09 13:15:00,11.36,11.36,11.35,11.36,32300.0,11.36,11.36,11.35,11.36,32300.0
2013-08-09 13:20:00,11.36,11.37,11.35,11.36,108000.0,11.36,11.37,11.35,11.36,108000.0
2013-08-09 13:25:00,11.37,11.38,11.37,11.37,70100.0,11.37,11.38,11.37,11.37,70100.0
2013-08-09 13:30:00,11.37,11.38,11.35,11.36,106500.0,11.37,11.38,11.35,11.36,106500.0
2013-08-09 13:35:00,11.36,11.36,11.35,11.35,39300.0,11.36,11.36,11.35,11.35,39300.0
2013-08-09 13:40:00,11.35,11.37,11.35,11.37,57400.0,11.35,11.37,11.35,11.37,57400.0
2013-08-09 13:45:00,11.37,11.37,11.35,11.36,45200.0,11.37,11.37,11.35,11.36,45200.0
2013-08-09 13:50:00,11.36,11.37,11.35,11.37,48100.0,11.36,11.37,11.35,11.37,48100.0
2013-08-09 13:55:00,11.36,11.37,11.35,11.36,28500.0,11.36,11.37,11.35,11.36,28500.0
2013-08-09 14:00:00,11.35,11.36,11.34,11.36,112100.0,11.35,11.36,11.34,11.36,112100.0
2013-08-09 14:05:00,11.35,11.36,11.33,11.35,213000.0,11.35,11.36,11.33,11.35,213000.0
2013-08-09 14:10:00,11.35,11.35,11.34,11.35,9500.0,11.35,11.35,11.34,11.35,9500.0
2013-08-09 14:15:00,11.35,11.36,11.34,11.36,78500.0,11.35,11.36,11.34,11.36,78500.0
2013-08-09 14:20:00,11.36,11.36,11.35,11.36,50800.0,11.36,11.36,11.35,11.36,50800.0
2013-08-09 14:25:00,11.35,11.36,11.34,11.35,43800.0,11.35,11.36,11.34,11.35,43800.0
2013-08-09 14:30:00,11.35,11.35,11.33,11.34,33800.0,11.35,11.35,11.33,11.34,33800.0
2013-08-09 14:35:00,11.34,11.34,11.31,11.31,64800.0,11.34,11.34,11.31,11.31,64800.0
2013-08-09 14:40:00,11.32,11.33,11.31,11.33,50700.0,11.32,11.33,11.31,11.33,50700.0
2013-08-09 14:45:00,11.33,11.33,11.31,11.33,89300.0,11.33,11.33,11.31,11.33,89300.0
2013-08-09 14:50:00,11.33,11.35,11.33,11.35,66200.0,11.33,11.35,11.33,11.35,66200.0
2013-08-09 14:55:00,11.35,11.35,11.33,11.34,169100.0,11.35,11.35,11.33,11.34,169100.0
2013-08-09 15:00:00,11.33,11.34,11.33,11.34,57200.0,11.33,11.34,11.33,11.34,57200.0
2013-08-09 15:05:00,11.34,11.34,11.33,11.33,55500.0,11.34,11.34,11.33,11.33,55500.0
2013-08-09 15:10:00,11.33,11.34,11.32,11.34,115800.0,11.33,11.34,11.32,11.34,115800.0
2013-08-09 15:15:00,11.34,11.34,11.33,11.33,56400.0,11.34,11.34,11.33,11.33,56400.0
2013-08-09 15:20:00,11.34,11.35,11.33,11.35,82700.0,11.34,11.35,11.33,11.35,82700.0
2013-08-09 15:25:00,11.35,11.35,11.33,11.33,165300.0,11.35,11.35,11.33,11.33,165300.0
2013-08-09 15:30:00,11.33,11.34,11.33,11.34,54400.0,11.33,11.34,11.33,11.34,54400.0
2013-08-09 15:35:00,11.33,11.34,11.33,11.33,65000.0,11.33,11.34,11.33,11.33,65000.0
2013-08-09 15:40:00,11.33,11.35,11.33,11.35,138000.0,11.33,11.35,11.33,11.35,138000.0
2013-08-09 15:45:00,11.34,11.39,11.34,11.37,852800.0,11.34,11.39,11.34,11.37,852800.0
2013-08-09 15:50:00,11.38,11.38,11.34,11.35,199400.0,11.38,11.38,11.34,11.35,199400.0
2013-08-09 15:55:00,11.34,11.36,11.34,11.36,417300.0,11.34,11.36,11.34,11.36,417300.0
2013-08-12 09:30:00,11.29,11.3,11.21,11.21,168400.0,11.29,11.3,11.21,11.21,168400.0
2013-08-12 09:35:00,11.21,11.29,11.21,11.29,105700.0,11.21,11.29,11.21,11.29,105700.0
2013-08-12 09:40:00,11.29,11.29,11.28,11.28,28100.0,11.29,11.29,11.28,11.28,28100.0
2013-08-12 09:45:00,11.28,11.3,11.27,11.3,160300.0,11.28,11.3,11.27,11.3,160300.0
2013-08-12 09:50:00,11.3,11.34,11.3,11.3,78600.0,11.3,11.34,11.3,11.3,78600.0
2013-08-12 09:55:00,11.31,11.34,11.31,11.31,35100.0,11.31,11.34,11.31,11.31,35100.0
2013-08-12 10:00:00,11.32,11.34,11.3,11.31,128600.0,11.32,11.34,11.3,11.31,128600.0
2013-08-12 10:05:00,11.3,11.33,11.29,11.31,188800.0,11.3,11.33,11.29,11.31,188800.0
2013-08-12 10:10:00,11.31,11.34,11.31,11.32,167400.0,11.31,11.34,11.31,11.32,167400.0
2013-08-12 10:15:00,11.32,11.33,11.29,11.29,137200.0,11.32,11.33,11.29,11.29,137200.0
2013-08-12 10:20:00,11.29,11.31,11.29,11.3,86500.0,11.29,11.31,11.29,11.3,86500.0
2013-08-12 10:25:00,11.29,11.3,11.29,11.3,84600.0,11.29,11.3,11.29,11.3,84600.0
2013-08-12 10:30:00,11.3,11.33,11.3,11.33,104500.0,11.3,11.33,11.3,11.33,104500.0
2013-08-12 10:35:00,11.33,11.35,11.32,11.34,73500.0,11.33,11.35,11.32,11.34,73500.0
2013-08-12 10:40:00,11.34,11.37,11.34,11.36,130700.0,11.34,11.37,11.34,11.36,130700.0
2013-08-12 10:45:00,11.36,11.37,11.35,11.36,74000.0,11.36,11.37,11.35,11.36,74000.0
2013-08-12 10:50:00,11.36,11.4,11.36,11.39,346900.0,11.36,11.4,11.36,11.39,346900.0
2013-08-12 10:55:00,11.39,11.4,11.36,11.37,462200.0,11.39,11.4,11.36,11.37,462200.0
2013-08-12 11:00:00,11.36,11.38,11.34,11.35,238200.0,11.36,11.38,11.34,11.35,238200.0
2013-08-12 11:05:00,11.35,11.37,11.35,11.36,262200.0,11.35,11.37,11.35,11.36,262200.0
2013-08-12 11:10:00,11.36,11.36,11.35,11.36,63300.0,11.36,11.36,11.35,11.36,63300.0
2013-08-12 11:15:00,11.36,11.38,11.35,11.38,128800.0,11.36,11.38,11.35,11.38,128800.0
2013-08-12 11:20:00,11.38,11.39,11.37,11.37,122100.0,11.38,11.39,11.37,11.37,122100.0
2013-08-12 11:25:00,11.37,11.37,11.36,11.37,40700.0,11.37,11.37,11.36,11.37,40700.0
2013-08-12 11:30:00,11.37,11.39,11.36,11.38,82500.0,11.37,11.39,11.36,11.38,82500.0
2013-08-12 11:35:00,11.38,11.39,11.37,11.39,57200.0,11.38,11.39,11.37,11.39,57200.0
2013-08-12 11:40:00,11.39,11.39,11.37,11.38,49700.0,11.39,11.39,11.37,11.38,49700.0
2013-08-12 11:45:00,11.38,11.39,11.37,11.38,110700.0,11.38,11.39,11.37,11.38,110700.0
2013-08-12 11:50:00,11.37,11.38,11.36,11.37,66300.0,11.37,11.38,11.36,11.37,66300.0
2013-08-12 11:55:00,11.37,11.37,11.35,11.37,61200.0,11.37,11.37,11.35,11.37,61200.0
2013-08-12 12:00:00,11.37,11.38,11.35,11.36,105700.0,11.37,11.38,11.35,11.36,105700.0
2013-08-12 12:05:00,11.36,11.36,11.35,11.35,61400.0,11.36,11.36,11.35,11.35,61400.0
2013-08-12 12:10:00,11.35,11.37,11.35,11.36,79000.0,11.35,11.37,11.35,11.36,79000.0
2013-08-12 12:15:00,11.36,11.37,11.35,11.35,142200.0,11.36,11.37,11.35,11.35,142200.0
2013-08-12 12:20:00,11.36,11.36,11.34,11.35,189000.0,11.36,11.36,11.34,11.35,189000.0
2013-08-12 12:25:00,11.35,11.35,11.32,11.34,80000.0,11.35,11.35,11.32,11.34,80000.0
2013-08-12 12:30:00,11.33,11.35,11.31,11.33,107600.0,11.33,11.35,11.31,11.33,107600.0
2013-08-12 12:35:00,11.33,11.34,11.32,11.34,40500.0,11.33,11.34,11.32,11.34,40500.0
2013-08-12 12:40:00,11.34,11.35,11.32,11.34,90800.0,11.34,11.35,11.32,11.34,90800.0
2013-08-12 12:45:00,11.33,11.36,11.33,11.35,113100.0,11.33,11.36,11.33,11.35,113100.0
2013-08-12 12:50:00,11.35,11.36,11.34,11.35,54900.0,11.35,11.36,11.34,11.35,54900.0
2013-08-12 12:55:00,11.35,11.38,11.35,11.38,220100.0,11.35,11.38,11.35,11.38,220100.0
2013-08-12 13:00:00,11.37,11.38,11.35,11.36,86800.0,11.37,11.38,11.35,11.36,86800.0
2013-08-12 13:05:00,11.36,11.36,11.34,11.34,31500.0,11.36,11.36,11.34,11.34,31500.0
2013-08-12 13:10:00,11.35,11.35,11.33,11.34,73300.0,11.35,11.35,11.33,11.34,73300.0
2013-08-12 13:15:00,11.34,11.35,11.33,11.35,35000.0,11.34,11.35,11.33,11.35,35000.0
2013-08-12 13:20:00,11.35,11.35,11.33,11.34,27500.0,11.35,11.35,11.33,11.34,27500.0
2013-08-12 13:25:00,11.33,11.34,11.32,11.33,38800.0,11.33,11.34,11.32,11.33,38800.0
2013-08-12 13:30:00,11.34,11.34,11.32,11.33,58800.0,11.34,11.34,11.32,11.33,58800.0
2013-08-12 13:35:00,11.33,11.34,11.33,11.33,68700.0,11.33,11.34,11.33,11.33,68700.0
2013-08-12 13:40:00,11.33,11.34,11.32,11.33,77200.0,11.33,11.34,11.32,11.33,77200.0
2013-08-12 13:45:00,11.34,11.34,11.31,11.32,145400.0,11.34,11.34,11.31,11.32,145400.0
2013-08-12 13:50:00,11.32,11.33,11.3,11.32,68700.0,11.32,11.33,11.3,11.32,68700.0
2013-08-12 13:55:00,11.32,11.32,11.31,11.32,11200.0,11.32,11.32,11.31,11.32,11200.0
2013-08-12 14:00:00,11.31,11.32,11.3,11.32,30300.0,11.31,11.32,11.3,11.32,30300.0
2013-08-12 14:05:00,11.32,11.32,11.31,11.32,120900.0,11.32,11.32,11.31,11.32,120900.0
2013-08-12 14:10:00,11.32,11.32,11.31,11.32,33400.0,11.32,11.32,11.31,11.32,33400.0
2013-08-12 14:15:00,11.31,11.31,11.29,11.3,437400.0,11.31,11.31,11.29,11.3,437400.0
2013-08-12 14:20:00,11.3,11.33,11.3,11.33,128200.0,11.3,11.33,11.3,11.33,128200.0
2013-08-12 14:25:00,11.33,11.33,11.3,11.32,133700.0,11.33,11.33,11.3,11.32,133700.0
2013-08-12 14:30:00,11.32,11.33,11.31,11.31,169800.0,11.32,11.33,11.31,11.31,169800.0
2013-08-12 14:35:00,11.31,11.32,11.3,11.32,27800.0,11.31,11.32,11.3,11.32,27800.0
2013-08-12 14:40:00,11.32,11.32,11.3,11.32,60800.0,11.32,11.32,11.3,11.32,60800.0
2013-08-12 14:45:00,11.32,11.34,11.32,11.34,73900.0,11.32,11.34,11.32,11.34,73900.0
2013-08-12 14:50:00,11.34,11.34,11.33,11.34,26400.0,11.34,11.34,11.33,11.34,26400.0
2013-08-12 14:55:00,11.34,11.34,11.33,11.34,23900.0,11.34,11.34,11.33,11.34,23900.0
2013-08-12 15:00:00,11.34,11.34,11.32,11.33,69700.0,11.34,11.34,11.32,11.33,69700.0
2013-08-12 15:05:00,11.33,11.33,11.32,11.33,56300.0,11.33,11.33,11.32,11.33,56300.0
2013-08-12 15:10:00,11.33,11.34,11.32,11.34,94000.0,11.33,11.34,11.32,11.34,94000.0
2013-08-12 15:15:00,11.34,11.34,11.32,11.33,26300.0,11.34,11.34,11.32,11.33,26300.0
2013-08-12 15:20:00,11.33,11.33,11.32,11.33,17900.0,11.33,11.33,11.32,11.33,17900.0
2013-08-12 15:25:00,11.33,11.33,11.32,11.33,17600.0,11.33,11.33,11.32,11.33,17600.0
2013-08-12 15:30:00,11.33,11.33,11.31,11.32,83300.0,11.33,11.33,11.31,11.32,83300.0
2013-08-12 15:35:00,11.32,11.33,11.31,11.31,101400.0,11.32,11.33,11.31,11.31,101400.0
2013-08-12 15:40:00,11.32,11.32,11.31,11.32,64800.0,11.32,11.32,11.31,11.32,64800.0
2013-08-12 15:45:00,11.31,11.34,11.31,11.32,264900.0,11.31,11.34,11.31,11.32,264900.0
2013-08-12 15:50:00,11.31,11.34,11.31,11.34,277100.0,11.31,11.34,11.31,11.34,277100.0
2013-08-12 15:55:00,11.34,11.35,11.33,11.34,363100.0,11.34,11.35,11.33,11.34,363100.0
2013-08-13 09:30:00,11.35,11.38,11.33,11.36,76800.0,11.35,11.38,11.33,11.36,76800.0
2013-08-13 09:35:00,11.37,11.4,11.35,11.38,48400.0,11.37,11.4,11.35,11.38,48400.0
2013-08-13 09:40:00,11.37,11.37,11.32,11.35,172500.0,11.37,11.37,11.32,11.35,172500.0
2013-08-13 09:45:00,11.36,11.36,11.35,11.36,32300.0,11.36,11.36,11.35,11.36,32300.0
2013-08-13 09:50:00,11.36,11.4,11.35,11.37,630700.0,11.36,11.4,11.35,11.37,630700.0
2013-08-13 09:55:00,11.37,11.4,11.36,11.39,238100.0,11.37,11.4,11.36,11.39,238100.0
2013-08-13 10:00:00,11.39,11.4,11.34,11.35,332800.0,11.39,11.4,11.34,11.35,332800.0
2013-08-13 10:05:00,11.34,11.39,11.31,11.32,346700.0,11.34,11.39,11.31,11.32,346700.0
2013-08-13 10:10:00,11.31,11.35,11.3,11.32,526100.0,11.31,11.35,11.3,11.32,526100.0
2013-08-13 10:15:00,11.32,11.32,11.26,11.29,98300.0,11.32,11.32,11.26,11.29,98300.0
2013-08-13 10:20:00,11.28,11.29,11.26,11.26,197600.0,11.28,11.29,11.26,11.26,197600.0
2013-08-13 10:25:00,11.26,11.27,11.23,11.26,132200.0,11.26,11.27,11.23,11.26,132200.0
2013-08-13 10:30:00,11.25,11.26,11.22,11.25,148000.0,11.25,11.26,11.22,11.25,148000.0
2013-08-13 10:35:00,11.24,11.26,11.23,11.26,128400.0,11.24,11.26,11.23,11.26,128400.0
2013-08-13 10:40:00,11.26,11.26,11.24,11.26,128800.0,11.26,11.26,11.24,11.26,128800.0
2013-08-13 10:45:00,11.26,11.27,11.25,11.27,64300.0,11.26,11.27,11.25,11.27,64300.0
2013-08-13 10:50:00,11.27,11.29,11.25,11.25,167300.0,11.27,11.29,11.25,11.25,167300.0
2013-08-13 10:55:00,11.25,11.27,11.23,11.25,53100.0,11.25,11.27,11.23,11.25,53100.0
2013-08-13 11:00:00,11.26,11.27,11.24,11.27,93200.0,11.26,11.27,11.24,11.27,93200.0
2013-08-13 11:05:00,11.26,11.26,11.23,11.24,226700.0,11.26,11.26,11.23,11.24,226700.0
2013-08-13 11:10:00,11.23,11.24,11.23,11.23,21900.0,11.23,11.24,11.23,11.23,21900.0
2013-08-13 11:15:00,11.23,11.24,11.22,11.24,51600.0,11.23,11.24,11.22,11.24,51600.0
2013-08-13 11:20:00,11.23,11.26,11.22,11.25,274500.0,11.23,11.26,11.22,11.25,274500.0
2013-08-13 11:25:00,11.25,11.25,11.24,11.25,29900.0,11.25,11.25,11.24,11.25,29900.0
2013-08-13 11:30:00,11.25,11.28,11.25,11.28,66000.0,11.25,11.28,11.25,11.28,66000.0
2013-08-13 11:35:00,11.27,11.28,11.26,11.27,27500.0,11.27,11.28,11.26,11.27,27500.0
2013-08-13 11:40:00,11.27,11.27,11.26,11.26,15300.0,11.27,11.27,11.26,11.26,15300.0
2013-08-13 11:45:00,11.27,11.27,11.25,11.27,62800.0,11.27,11.27,11.25,11.27,62800.0
2013-08-13 11:50:00,11.27,11.27,11.26,11.26,11000.0,11.27,11.27,11.26,11.26,11000.0
2013-08-13 11:55:00,11.26,11.28,11.25,11.26,121500.0,11.26,11.28,11.25,11.26,121500.0
2013-08-13 12:00:00,11.25,11.26,11.24,11.25,95700.0,11.25,11.26,11.24,11.25,95700.0
2013-08-13 12:05:00,11.26,11.26,11.24,11.24,94800.0,11.26,11.26,11.24,11.24,94800.0
2013-08-13 12:10:00,11.25,11.26,11.24,11.24,46600.0,11.25,11.26,11.24,11.24,46600.0
2013-08-13 12:15:00,11.25,11.26,11.24,11.26,39800.0,11.25,11.26,11.24,11.26,39800.0
2013-08-13 12:20:00,11.26,11.26,11.24,11.25,16300.0,11.26,11.26,11.24,11.25,16300.0
2013-08-13 12:25:00,11.24,11.26,11.24,11.25,132100.0,11.24,11.26,11.24,11.25,132100.0
2013-08-13 12:30:00,11.25,11.26,11.24,11.24,57300.0,11.25,11.26,11.24,11.24,57300.0
2013-08-13 12:35:00,11.25,11.25,11.24,11.24,7500.0,11.25,11.25,11.24,11.24,7500.0
2013-08-13 12:40:00,11.24,11.25,11.24,11.24,35100.0,11.24,11.25,11.24,11.24,35100.0
2013-08-13 12:45:00,11.24,11.27,11.23,11.27,333300.0,11.24,11.27,11.23,11.27,333300.0
2013-08-13 12:50:00,11.27,11.27,11.26,11.27,120300.0,11.27,11.27,11.26,11.27,120300.0
2013-08-13 12:55:00,11.26,11.27,11.25,11.27,60300.0,11.26,11.27,11.25,11.27,60300.0
2013-08-13 13:00:00,11.26,11.27,11.25,11.27,86800.0,11.26,11.27,11.25,11.27,86800.0
2013-08-13 13:05:00,11.27,11.27,11.26,11.27,2500.0,11.27,11.27,11.26,11.27,2500.0
2013-08-13 13:10:00,11.27,11.29,11.26,11.28,98600.0,11.27,11.29,11.26,11.28,98600.0
2013-08-13 13:15:00,11.29,11.29,11.27,11.28,43800.0,11.29,11.29,11.27,11.28,43800.0
2013-08-13 13:20:00,11.29,11.29,11.28,11.29,3900.0,11.29,11.29,11.28,11.29,3900.0
2013-08-13 13:25:00,11.29,11.29,11.28,11.29,18400.0,11.29,11.29,11.28,11.29,18400.0
2013-08-13 13:30:00,11.29,11.29,11.27,11.27,52900.0,11.29,11.29,11.27,11.27,52900.0
2013-08-13 13:35:00,11.28,11.28,11.25,11.26,116200.0,11.28,11.28,11.25,11.26,116200.0
2013-08-13 13:40:00,11.26,11.27,11.26,11.26,62700.0,11.26,11.27,11.26,11.26,62700.0
2013-08-13 13:45:00,11.27,11.27,11.26,11.27,7100.0,11.27,11.27,11.26,11.27,7100.0
2013-08-13 13:50:00,11.26,11.27,11.25,11.25,20400.0,11.26,11.27,11.25,11.25,20400.0
2013-08-13 13:55:00,11.25,11.26,11.24,11.24,27400.0,11.25,11.26,11.24,11.24,27400.0
2013-08-13 14:00:00,11.25,11.25,11.24,11.25,52500.0,11.25,11.25,11.24,11.25,52500.0
2013-08-13 14:05:00,11.25,11.25,11.24,11.25,34200.0,11.25,11.25,11.24,11.25,34200.0
2013-08-13 14:10:00,11.25,11.25,11.24,11.24,72700.0,11.25,11.25,11.24,11.24,72700.0
2013-08-13 14:15:00,11.25,11.25,11.24,11.25,17700.0,11.25,11.25,11.24,11.25,17700.0
2013-08-13 14:20:00,11.25,11.27,11.24,11.25,235300.0,11.25,11.27,11.24,11.25,235300.0
2013-08-13 14:25:00,11.25,11.27,11.25,11.26,326900.0,11.25,11.27,11.25,11.26,326900.0
2013-08-13 14:30:00,11.26,11.26,11.22,11.23,1092500.0,11.26,11.26,11.22,11.23,1092500.0
2013-08-13 14:35:00,11.24,11.25,11.22,11.23,174500.0,11.24,11.25,11.22,11.23,174500.0
2013-08-13 14:40:00,11.23,11.25,11.22,11.25,514100.0,11.23,11.25,11.22,11.25,514100.0
2013-08-13 14:45:00,11.25,11.26,11.24,11.26,161300.0,11.25,11.26,11.24,11.26,161300.0
2013-08-13 14:50:00,11.26,11.26,11.25,11.26,10200.0,11.26,11.26,11.25,11.26,10200.0
2013-08-13 14:55:00,11.26,11.26,11.25,11.26,15300.0,11.26,11.26,11.25,11.26,15300.0
2013-08-13 15:00:00,11.26,11.29,11.26,11.27,164200.0,11.26,11.29,11.26,11.27,164200.0
2013-08-13 15:05:00,11.27,11.27,11.26,11.27,27800.0,11.27,11.27,11.26,11.27,27800.0
2013-08-13 15:10:00,11.27,11.28,11.26,11.28,52900.0,11.27,11.28,11.26,11.28,52900.0
2013-08-13 15:15:00,11.27,11.28,11.25,11.27,326400.0,11.27,11.28,11.25,11.27,326400.0
2013-08-13 15:20:00,11.26,11.28,11.26,11.28,38600.0,11.26,11.28,11.26,11.28,38600.0
2013-08-13 15:25:00,11.28,11.28,11.27,11.27,9100.0,11.28,11.28,11.27,11.27,9100.0
2013-08-13 15:30:00,11.27,11.28,11.27,11.27,28000.0,11.27,11.28,11.27,11.27,28000.0
2013-08-13 15:35:00,11.27,11.28,11.25,11.26,101300.0,11.27,11.28,11.25,11.26,101300.0
2013-08-13 15:40:00,11.25,11.26,11.24,11.24,262500.0,11.25,11.26,11.24,11.24,262500.0
2013-08-13 15:45:00,11.25,11.25,11.24,11.24,43700.0,11.25,11.25,11.24,11.24,43700.0
2013-08-13 15:50:00,11.24,11.25,11.24,11.24,250900.0,11.24,11.25,11.24,11.24,250900.0
2013-08-13 15:55:00,11.24,11.25,11.23,11.24,330700.0,11.24,11.25,11.23,11.24,330700.0
2013-08-14 09:30:00,11.19,11.3,11.19,11.25,145900.0,11.19,11.3,11.19,11.25,145900.0
2013-08-14 09:35:00,11.25,11.27,11.23,11.24,56200.0,11.25,11.27,11.23,11.24,56200.0
2013-08-14 09:40:00,11.24,11.24,11.2,11.21,61300.0,11.24,11.24,11.2,11.21,61300.0
2013-08-14 09:45:00,11.21,11.24,11.2,11.24,65200.0,11.21,11.24,11.2,11.24,65200.0
2013-08-14 09:50:00,11.24,11.25,11.22,11.25,109700.0,11.24,11.25,11.22,11.25,109700.0
2013-08-14 09:55:00,11.25,11.25,11.23,11.25,107400.0,11.25,11.25,11.23,11.25,107400.0
2013-08-14 10:00:00,11.25,11.25,11.23,11.24,82900.0,11.25,11.25,11.23,11.24,82900.0
2013-08-14 10:05:00,11.24,11.25,11.24,11.24,35400.0,11.24,11.25,11.24,11.24,35400.0
2013-08-14 10:10:00,11.24,11.24,11.23,11.24,19100.0,11.24,11.24,11.23,11.24,19100.0
2013-08-14 10:15:00,11.24,11.25,11.23,11.25,36400.0,11.24,11.25,11.23,11.25,36400.0
2013-08-14 10:20:00,11.25,11.25,11.24,11.25,13700.0,11.25,11.25,11.24,11.25,13700.0
2013-08-14 10:25:00,11.25,11.25,11.24,11.25,29700.0,11.25,11.25,11.24,11.25,29700.0
2013-08-14 10:30:00,11.25,11.25,11.24,11.25,14800.0,11.25,11.25,11.24,11.25,14800.0
2013-08-14 10:35:00,11.25,11.25,11.24,11.25,30900.0,11.25,11.25,11.24,11.25,30900.0
2013-08-14 10:40:00,11.25,11.25,11.23,11.24,94500.0,11.25,11.25,11.23,11.24,94500.0
2013-08-14 10:45:00,11.23,11.24,11.22,11.23,108000.0,11.23,11.24,11.22,11.23,108000.0
2013-08-14 10:50:00,11.24,11.24,11.22,11.24,84300.0,11.24,11.24,11.22,11.24,84300.0
2013-08-14 10:55:00,11.24,11.24,11.23,11.24,29200.0,11.24,11.24,11.23,11.24,29200.0
2013-08-14 11:00:00,11.24,11.26,11.23,11.25,257700.0,11.24,11.26,11.23,11.25,257700.0
2013-08-14 11:05:00,11.25,11.27,11.24,11.27,96900.0,11.25,11.27,11.24,11.27,96900.0
2013-08-14 11:10:00,11.27,11.27,11.24,11.26,181900.0,11.27,11.27,11.24,11.26,181900.0
2013-08-14 11:15:00,11.26,11.29,11.25,11.28,299600.0,11.26,11.29,11.25,11.28,299600.0
2013-08-14 11:20:00,11.28,11.28,11.27,11.28,75500.0,11.28,11.28,11.27,11.28,75500.0
2013-08-14 11:25:00,11.28,11.29,11.27,11.29,94700.0,11.28,11.29,11.27,11.29,94700.0
2013-08-14 11:30:00,11.3,11.3,11.28,11.29,140600.0,11.3,11.3,11.28,11.29,140600.0
2013-08-14 11:35:00,11.3,11.32,11.29,11.3,154300.0,11.3,11.32,11.29,11.3,154300.0
2013-08-14 11:40:00,11.3,11.31,11.29,11.29,55900.0,11.3,11.31,11.29,11.29,55900.0
2013-08-14 11:45:00,11.29,11.29,11.28,11.28,84200.0,11.29,11.29,11.28,11.28,84200.0
2013-08-14 11:50:00,11.28,11.29,11.27,11.28,46500.0,11.28,11.29,11.27,11.28,46500.0
2013-08-14 11:55:00,11.27,11.29,11.27,11.29,110000.0,11.27,11.29,11.27,11.29,110000.0
2013-08-14 12:00:00,11.29,11.3,11.28,11.3,78200.0,11.29,11.3,11.28,11.3,78200.0
2013-08-14 12:05:00,11.3,11.3,11.28,11.29,59500.0,11.3,11.3,11.28,11.29,59500.0
2013-08-14 12:10:00,11.29,11.3,11.28,11.3,143800.0,11.29,11.3,11.28,11.3,143800.0
2013-08-14 12:15:00,11.3,11.31,11.29,11.3,80400.0,11.3,11.31,11.29,11.3,80400.0
2013-08-14 12:20:00,11.3,11.3,11.29,11.29,11800.0,11.3,11.3,11.29,11.29,11800.0
2013-08-14 12:25:00,11.29,11.31,11.29,11.3,89800.0,11.29,11.31,11.29,11.3,89800.0
2013-08-14 12:30:00,11.31,11.32,11.29,11.29,74000.0,11.31,11.32,11.29,11.29,74000.0
2013-08-14 12:35:00,11.29,11.3,11.28,11.28,43600.0,11.29,11.3,11.28,11.28,43600.0
2013-08-14 12:40:00,11.28,11.29,11.27,11.27,37600.0,11.28,11.29,11.27,11.27,37600.0
2013-08-14 12:45:00,11.28,11.28,11.26,11.28,80300.0,11.28,11.28,11.26,11.28,80300.0
2013-08-14 12:50:00,11.27,11.28,11.27,11.27,20600.0,11.27,11.28,11.27,11.27,20600.0
2013-08-14 12:55:00,11.27,11.28,11.27,11.27,37000.0,11.27,11.28,11.27,11.27,37000.0
2013-08-14 13:00:00,11.27,11.28,11.26,11.26,102500.0,11.27,11.28,11.26,11.26,102500.0
2013-08-14 13:05:00,11.26,11.27,11.26,11.26,20100.0,11.26,11.27,11.26,11.26,20100.0
2013-08-14 13:10:00,11.26,11.27,11.24,11.24,124900.0,11.26,11.27,11.24,11.24,124900.0
2013-08-14 13:15:00,11.24,11.25,11.24,11.24,22600.0,11.24,11.25,11.24,11.24,22600.0
2013-08-14 13:20:00,11.24,11.26,11.24,11.24,122200.0,11.24,11.26,11.24,11.24,122200.0
2013-08-14 13:25:00,11.25,11.25,11.23,11.23,46900.0,11.25,11.25,11.23,11.23,46900.0
2013-08-14 13:30:00,11.23,11.23,11.2,11.23,117200.0,11.23,11.23,11.2,11.23,117200.0
2013-08-14 13:35:00,11.22,11.24,11.21,11.22,110300.0,11.22,11.24,11.21,11.22,110300.0
2013-08-14 13:40:00,11.22,11.23,11.21,11.22,56500.0,11.22,11.23,11.21,11.22,56500.0
2013-08-14 13:45:00,11.21,11.23,11.2,11.2,115100.0,11.21,11.23,11.2,11.2,115100.0
2013-08-14 13:50:00,11.2,11.23,11.2,11.2,192000.0,11.2,11.23,11.2,11.2,192000.0
2013-08-14 13:55:00,11.2,11.21,11.2,11.2,67700.0,11.2,11.21,11.2,11.2,67700.0
2013-08-14 14:00:00,11.2,11.2,11.19,11.19,21500.0,11.2,11.2,11.19,11.19,21500.0
2013-08-14 14:05:00,11.19,11.2,11.18,11.19,294900.0,11.19,11.2,11.18,11.19,294900.0
2013-08-14 14:10:00,11.2,11.2,11.18,11.19,149100.0,11.2,11.2,11.18,11.19,149100.0
2013-08-14 14:15:00,11.19,11.2,11.18,11.18,91600.0,11.19,11.2,11.18,11.18,91600.0
2013-08-14 14:20:00,11.18,11.19,11.14,11.15,289200.0,11.18,11.19,11.14,11.15,289200.0
2013-08-14 14:25:00,11.15,11.16,11.14,11.15,87800.0,11.15,11.16,11.14,11.15,87800.0
2013-08-14 14:30:00,11.15,11.16,11.14,11.16,76200.0,11.15,11.16,11.14,11.16,76200.0
2013-08-14 14:35:00,11.15,11.16,11.14,11.14,75600.0,11.15,11.16,11.14,11.14,75600.0
2013-08-14 14:40:00,11.15,11.15,11.14,11.14,95500.0,11.15,11.15,11.14,11.14,95500.0
2013-08-14 14:45:00,11.14,11.17,11.14,11.16,126000.0,11.14,11.17,11.14,11.16,126000.0
2013-08-14 14:50:00,11.16,11.17,11.16,11.16,58800.0,11.16,11.17,11.16,11.16,58800.0
2013-08-14 14:55:00,11.17,11.18,11.16,11.18,132900.0,11.17,11.18,11.16,11.18,132900.0
2013-08-14 15:00:00,11.18,11.18,11.17,11.17,65300.0,11.18,11.18,11.17,11.17,65300.0
2013-08-14 15:05:00,11.17,11.2,11.17,11.19,262700.0,11.17,11.2,11.17,11.19,262700.0
2013-08-14 15:10:00,11.2,11.23,11.19,11.22,144700.0,11.2,11.23,11.19,11.22,144700.0
2013-08-14 15:15:00,11.22,11.23,11.2,11.21,257600.0,11.22,11.23,11.2,11.21,257600.0
2013-08-14 15:20:00,11.22,11.24,11.21,11.23,152300.0,11.22,11.24,11.21,11.23,152300.0
2013-08-14 15:25:00,11.24,11.25,11.23,11.25,167400.0,11.24,11.25,11.23,11.25,167400.0
2013-08-14 15:30:00,11.25,11.26,11.24,11.24,235200.0,11.25,11.26,11.24,11.24,235200.0
2013-08-14 15:35:00,11.25,11.28,11.24,11.26,332900.0,11.25,11.28,11.24,11.26,332900.0
2013-08-14 15:40:00,11.27,11.27,11.25,11.26,169400.0,11.27,11.27,11.25,11.26,169400.0
2013-08-14 15:45:00,11.26,11.29,11.25,11.28,555300.0,11.26,11.29,11.25,11.28,555300.0
2013-08-14 15:50:00,11.28,11.3,11.28,11.29,539400.0,11.28,11.3,11.28,11.29,539400.0
2013-08-14 15:55:00,11.29,11.3,11.28,11.28,753800.0,11.29,11.3,11.28,11.28,753800.0
2013-08-15 09:30:00,11.16,11.18,11.14,11.18,274300.0,11.16,11.18,11.14,11.18,274300.0
2013-08-15 09:35:00,11.18,11.21,11.15,11.16,125800.0,11.18,11.21,11.15,11.16,125800.0
2013-08-15 09:40:00,11.15,11.15,11.11,11.11,49000.0,11.15,11.15,11.11,11.11,49000.0
2013-08-15 09:45:00,11.12,11.14,11.1,11.1,302900.0,11.12,11.14,11.1,11.1,302900.0
2013-08-15 09:50:00,11.1,11.12,11.08,11.11,242100.0,11.1,11.12,11.08,11.11,242100.0
2013-08-15 09:55:00,11.1,11.11,11.06,11.07,169400.0,11.1,11.11,11.06,11.07,169400.0
2013-08-15 10:00:00,11.06,11.06,11.02,11.03,599900.0,11.06,11.06,11.02,11.03,599900.0
2013-08-15 10:05:00,11.03,11.04,10.98,11.01,491800.0,11.03,11.04,10.98,11.01,491800.0
2013-08-15 10:10:00,11.01,11.01,10.96,10.98,248000.0,11.01,11.01,10.96,10.98,248000.0
2013-08-15 10:15:00,10.98,10.98,10.92,10.94,465300.0,10.98,10.98,10.92,10.94,465300.0
2013-08-15 10:20:00,10.94,10.95,10.92,10.93,387600.0,10.94,10.95,10.92,10.93,387600.0
2013-08-15 10:25:00,10.93,11.0,10.92,11.0,1132200.0,10.93,11.0,10.92,11.0,1132200.0
2013-08-15 10:30:00,11.0,11.0,10.95,10.96,535800.0,11.0,11.0,10.95,10.96,535800.0
2013-08-15 10:35:00,10.96,10.99,10.96,10.98,146400.0,10.96,10.99,10.96,10.98,146400.0
2013-08-15 10:40:00,10.98,10.99,10.96,10.99,117100.0,10.98,10.99,10.96,10.99,117100.0
2013-08-15 10:45:00,10.99,10.99,10.97,10.98,126700.0,10.99,10.99,10.97,10.98,126700.0
2013-08-15 10:50:00,10.98,10.98,10.95,10.95,260600.0,10.98,10.98,10.95,10.95,260600.0
2013-08-15 10:55:00,10.95,10.97,10.93,10.94,359600.0,10.95,10.97,10.93,10.94,359600.0
2013-08-15 11:00:00,10.94,10.97,10.94,10.95,86200.0,10.94,10.97,10.94,10.95,86200.0
2013-08-15 11:05:00,10.96,10.96,10.94,10.96,155100.0,10.96,10.96,10.94,10.96,155100.0
2013-08-15 11:10:00,10.96,10.98,10.94,10.95,377900.0,10.96,10.98,10.94,10.95,377900.0
2013-08-15 11:15:00,10.95,10.97,10.95,10.96,186200.0,10.95,10.97,10.95,10.96,186200.0
2013-08-15 11:20:00,10.96,10.96,10.94,10.95,88300.0,10.96,10.96,10.94,10.95,88300.0
2013-08-15 11:25:00,10.95,10.98,10.95,10.98,200500.0,10.95,10.98,10.95,10.98,200500.0
2013-08-15 11:30:00,10.98,11.01,10.97,10.98,163300.0,10.98,11.01,10.97,10.98,163300.0
2013-08-15 11:35:00,10.98,10.99,10.97,10.97,57800.0,10.98,10.99,10.97,10.97,57800.0
2013-08-15 11:40:00,10.97,10.98,10.97,10.97,41600.0,10.97,10.98,10.97,10.97,41600.0
2013-08-15 11:45:00,10.98,10.98,10.97,10.97,19000.0,10.98,10.98,10.97,10.97,19000.0
2013-08-15 11:50:00,10.97,10.98,10.96,10.96,54200.0,10.97,10.98,10.96,10.96,54200.0
2013-08-15 11:55:00,10.96,10.98,10.96,10.97,143400.0,10.96,10.98,10.96,10.97,143400.0
2013-08-15 12:00:00,10.96,10.99,10.96,10.99,124200.0,10.96,10.99,10.96,10.99,124200.0
2013-08-15 12:05:00,10.98,11.01,10.98,11.01,392200.0,10.98,11.01,10.98,11.01,392200.0
2013-08-15 12:10:00,11.01,11.04,11.0,11.03,212500.0,11.01,11.04,11.0,11.03,212500.0
2013-08-15 12:15:00,11.04,11.05,11.01,11.04,100600.0,11.04,11.05,11.01,11.04,100600.0
2013-08-15 12:20:00,11.05,11.07,11.04,11.05,224200.0,11.05,11.07,11.04,11.05,224200.0
2013-08-15 12:25:00,11.05,11.06,11.03,11.03,59400.0,11.05,11.06,11.03,11.03,59400.0
2013-08-15 12:30:00,11.04,11.07,11.04,11.05,122700.0,11.04,11.07,11.04,11.05,122700.0
2013-08-15 12:35:00,11.06,11.06,11.02,11.02,68700.0,11.06,11.06,11.02,11.02,68700.0
2013-08-15 12:40:00,11.03,11.07,11.03,11.06,144800.0,11.03,11.07,11.03,11.06,144800.0
2013-08-15 12:45:00,11.06,11.1,11.06,11.07,174700.0,11.06,11.1,11.06,11.07,174700.0
2013-08-15 12:50:00,11.07,11.08,11.07,11.08,20800.0,11.07,11.08,11.07,11.08,20800.0
2013-08-15 12:55:00,11.07,11.09,11.06,11.08,81900.0,11.07,11.09,11.06,11.08,81900.0
2013-08-15 13:00:00,11.08,11.09,11.05,11.06,283200.0,11.08,11.09,11.05,11.06,283200.0
2013-08-15 13:05:00,11.05,11.05,11.02,11.03,113600.0,11.05,11.05,11.02,11.03,113600.0
2013-08-15 13:10:00,11.03,11.04,11.0,11.02,83000.0,11.03,11.04,11.0,11.02,83000.0
2013-08-15 13:15:00,11.02,11.05,11.0,11.03,262900.0,11.02,11.05,11.0,11.03,262900.0
2013-08-15 13:20:00,11.03,11.04,11.01,11.03,174800.0,11.03,11.04,11.01,11.03,174800.0
2013-08-15 13:25:00,11.03,11.04,11.03,11.04,136800.0,11.03,11.04,11.03,11.04,136800.0
2013-08-15 13:30:00,11.03,11.06,11.03,11.05,93400.0,11.03,11.06,11.03,11.05,93400.0
2013-08-15 13:35:00,11.05,11.06,11.04,11.04,62700.0,11.05,11.06,11.04,11.04,62700.0
2013-08-15 13:40:00,11.04,11.07,11.04,11.06,84600.0,11.04,11.07,11.04,11.06,84600.0
2013-08-15 13:45:00,11.07,11.08,11.06,11.08,67200.0,11.07,11.08,11.06,11.08,67200.0
2013-08-15 13:50:00,11.07,11.08,11.03,11.04,290400.0,11.07,11.08,11.03,11.04,290400.0
2013-08-15 13:55:00,11.04,11.04,11.0,11.0,264200.0,11.04,11.04,11.0,11.0,264200.0
2013-08-15 14:00:00,11.0,11.02,10.98,11.0,202200.0,11.0,11.02,10.98,11.0,202200.0
2013-08-15 14:05:00,11.0,11.01,11.0,11.01,81600.0,11.0,11.01,11.0,11.01,81600.0
2013-08-15 14:10:00,11.0,11.01,10.98,10.98,140200.0,11.0,11.01,10.98,10.98,140200.0
2013-08-15 14:15:00,10.98,11.0,10.97,10.99,93300.0,10.98,11.0,10.97,10.99,93300.0
2013-08-15 14:20:00,11.0,11.03,10.99,11.03,101000.0,11.0,11.03,10.99,11.03,101000.0
2013-08-15 14:25:00,11.03,11.04,11.02,11.03,110500.0,11.03,11.04,11.02,11.03,110500.0
2013-08-15 14:30:00,11.03,11.04,11.01,11.03,139700.0,11.03,11.04,11.01,11.03,139700.0
2013-08-15 14:35:00,11.03,11.03,11.02,11.02,40200.0,11.03,11.03,11.02,11.02,40200.0
2013-08-15 14:40:00,11.03,11.05,11.02,11.04,99400.0,11.03,11.05,11.02,11.04,99400.0
2013-08-15 14:45:00,11.05,11.06,11.04,11.05,143900.0,11.05,11.06,11.04,11.05,143900.0
2013-08-15 14:50:00,11.06,11.06,11.04,11.05,164200.0,11.06,11.06,11.04,11.05,164200.0
2013-08-15 14:55:00,11.05,11.07,11.04,11.04,90500.0,11.05,11.07,11.04,11.04,90500.0
2013-08-15 15:00:00,11.04,11.05,11.02,11.02,70100.0,11.04,11.05,11.02,11.02,70100.0
2013-08-15 15:05:00,11.02,11.03,11.01,11.01,115300.0,11.02,11.03,11.01,11.01,115300.0
2013-08-15 15:10:00,11.01,11.02,10.99,10.99,78900.0,11.01,11.02,10.99,10.99,78900.0
2013-08-15 15:15:00,10.99,11.02,10.99,11.02,252600.0,10.99,11.02,10.99,11.02,252600.0
2013-08-15 15:20:00,11.02,11.02,11.01,11.01,45600.0,11.02,11.02,11.01,11.01,45600.0
2013-08-15 15:25:00,11.01,11.03,11.0,11.0,183200.0,11.01,11.03,11.0,11.0,183200.0
2013-08-15 15:30:00,11.0,11.02,11.0,11.01,151600.0,11.0,11.02,11.0,11.01,151600.0
2013-08-15 15:35:00,11.01,11.02,10.99,10.99,193200.0,11.01,11.02,10.99,10.99,193200.0
2013-08-15 15:40:00,10.99,11.02,10.99,11.01,296400.0,10.99,11.02,10.99,11.01,296400.0
2013-08-15 15:45:00,11.02,11.02,11.0,11.0,149900.0,11.02,11.02,11.0,11.0,149900.0
2013-08-15 15:50:00,11.0,11.01,10.99,10.99,225400.0,11.0,11.01,10.99,10.99,225400.0
2013-08-15 15:55:00,11.0,11.0,10.99,11.0,413100.0,11.0,11.0,10.99,11.0,413100.0
2013-08-16 09:30:00,10.95,11.01,10.94,10.98,587500.0,10.95,11.01,10.94,10.98,587500.0
2013-08-16 09:35:00,10.99,10.99,10.96,10.96,95800.0,10.99,10.99,10.96,10.96,95800.0
2013-08-16 09:40:00,10.96,10.98,10.96,10.96,74300.0,10.96,10.98,10.96,10.96,74300.0
2013-08-16 09:45:00,10.97,10.97,10.93,10.97,406400.0,10.97,10.97,10.93,10.97,406400.0
2013-08-16 09:50:00,10.98,10.99,10.96,10.96,91000.0,10.98,10.99,10.96,10.96,91000.0
2013-08-16 09:55:00,10.96,10.99,10.95,10.99,190300.0,10.96,10.99,10.95,10.99,190300.0
2013-08-16 10:00:00,10.98,11.0,10.96,11.0,102500.0,10.98,11.0,10.96,11.0,102500.0
2013-08-16 10:05:00,11.0,11.01,10.99,11.0,186100.0,11.0,11.01,10.99,11.0,186100.0
2013-08-16 10:10:00,11.0,11.03,10.99,11.0,422400.0,11.0,11.03,10.99,11.0,422400.0
2013-08-16 10:15:00,11.0,11.03,10.99,11.01,264000.0,11.0,11.03,10.99,11.01,264000.0
2013-08-16 10:20:00,11.0,11.02,11.0,11.01,92700.0,11.0,11.02,11.0,11.01,92700.0
2013-08-16 10:25:00,11.01,11.04,11.0,11.04,139000.0,11.01,11.04,11.0,11.04,139000.0
2013-08-16 10:30:00,11.03,11.05,11.0,11.02,253300.0,11.03,11.05,11.0,11.02,253300.0
2013-08-16 10:35:00,11.03,11.04,10.99,11.03,267200.0,11.03,11.04,10.99,11.03,267200.0
2013-08-16 10:40:00,11.02,11.02,11.01,11.01,92100.0,11.02,11.02,11.01,11.01,92100.0
2013-08-16 10:45:00,11.02,11.04,11.01,11.04,142600.0,11.02,11.04,11.01,11.04,142600.0
2013-08-16 10:50:00,11.04,11.07,11.04,11.06,101300.0,11.04,11.07,11.04,11.06,101300.0
2013-08-16 10:55:00,11.05,11.07,11.03,11.07,273900.0,11.05,11.07,11.03,11.07,273900.0
2013-08-16 11:00:00,11.06,11.09,11.06,11.09,118700.0,11.06,11.09,11.06,11.09,118700.0
2013-08-16 11:05:00,11.09,11.09,11.07,11.08,138900.0,11.09,11.09,11.07,11.08,138900.0
2013-08-16 11:10:00,11.07,11.1,11.07,11.09,120900.0,11.07,11.1,11.07,11.09,120900.0
2013-08-16 11:15:00,11.09,11.11,11.09,11.1,231100.0,11.09,11.11,11.09,11.1,231100.0
2013-08-16 11:20:00,11.11,11.11,11.09,11.1,87000.0,11.11,11.11,11.09,11.1,87000.0
2013-08-16 11:25:00,11.1,11.1,11.07,11.08,129500.0,11.1,11.1,11.07,11.08,129500.0
2013-08-16 11:30:00,11.08,11.08,11.06,11.08,118400.0,11.08,11.08,11.06,11.08,118400.0
2013-08-16 11:35:00,11.08,11.11,11.07,11.11,130200.0,11.08,11.11,11.07,11.11,130200.0
2013-08-16 11:40:00,11.11,11.13,11.1,11.13,139200.0,11.11,11.13,11.1,11.13,139200.0
2013-08-16 11:45:00,11.13,11.14,11.12,11.14,44100.0,11.13,11.14,11.12,11.14,44100.0
2013-08-16 11:50:00,11.14,11.14,11.12,11.14,66200.0,11.14,11.14,11.12,11.14,66200.0
2013-08-16 11:55:00,11.13,11.15,11.13,11.15,59300.0,11.13,11.15,11.13,11.15,59300.0
2013-08-16 12:00:00,11.15,11.15,11.11,11.11,138200.0,11.15,11.15,11.11,11.11,138200.0
2013-08-16 12:05:00,11.11,11.13,11.11,11.11,70500.0,11.11,11.13,11.11,11.11,70500.0
2013-08-16 12:10:00,11.11,11.19,11.11,11.17,643900.0,11.11,11.19,11.11,11.17,643900.0
2013-08-16 12:15:00,11.18,11.21,11.17,11.2,227100.0,11.18,11.21,11.17,11.2,227100.0
2013-08-16 12:20:00,11.2,11.22,11.16,11.16,194300.0,11.2,11.22,11.16,11.16,194300.0
2013-08-16 12:25:00,11.16,11.17,11.15,11.17,149100.0,11.16,11.17,11.15,11.17,149100.0
2013-08-16 12:30:00,11.17,11.2,11.16,11.17,334900.0,11.17,11.2,11.16,11.17,334900.0
2013-08-16 12:35:00,11.16,11.18,11.16,11.17,234200.0,11.16,11.18,11.16,11.17,234200.0
2013-08-16 12:40:00,11.17,11.19,11.16,11.19,363500.0,11.17,11.19,11.16,11.19,363500.0
2013-08-16 12:45:00,11.19,11.2,11.17,11.18,144100.0,11.19,11.2,11.17,11.18,144100.0
2013-08-16 12:50:00,11.18,11.18,11.17,11.17,27600.0,11.18,11.18,11.17,11.17,27600.0
2013-08-16 12:55:00,11.17,11.17,11.14,11.14,108700.0,11.17,11.17,11.14,11.14,108700.0
2013-08-16 13:00:00,11.14,11.15,11.13,11.14,93900.0,11.14,11.15,11.13,11.14,93900.0
2013-08-16 13:05:00,11.14,11.15,11.13,11.13,163100.0,11.14,11.15,11.13,11.13,163100.0
2013-08-16 13:10:00,11.14,11.15,11.13,11.13,194500.0,11.14,11.15,11.13,11.13,194500.0
2013-08-16 13:15:00,11.13,11.16,11.13,11.15,343800.0,11.13,11.16,11.13,11.15,343800.0
2013-08-16 13:20:00,11.15,11.15,11.13,11.13,101900.0,11.15,11.15,11.13,11.13,101900.0
2013-08-16 13:25:00,11.13,11.15,11.13,11.14,59000.0,11.13,11.15,11.13,11.14,59000.0
2013-08-16 13:30:00,11.14,11.14,11.13,11.14,81300.0,11.14,11.14,11.13,11.14,81300.0
2013-08-16 13:35:00,11.14,11.15,11.12,11.12,281000.0,11.14,11.15,11.12,11.12,281000.0
2013-08-16 13:40:00,11.13,11.14,11.12,11.13,112300.0,11.13,11.14,11.12,11.13,112300.0
2013-08-16 13:45:00,11.13,11.16,11.13,11.15,156700.0,11.13,11.16,11.13,11.15,156700.0
2013-08-16 13:50:00,11.15,11.15,11.14,11.14,62100.0,11.15,11.15,11.14,11.14,62100.0
2013-08-16 13:55:00,11.14,11.15,11.13,11.15,84300.0,11.14,11.15,11.13,11.15,84300.0
2013-08-16 14:00:00,11.14,11.17,11.13,11.17,147800.0,11.14,11.17,11.13,11.17,147800.0
2013-08-16 14:05:00,11.16,11.17,11.12,11.13,228100.0,11.16,11.17,11.12,11.13,228100.0
2013-08-16 14:10:00,11.13,11.14,11.12,11.12,56900.0,11.13,11.14,11.12,11.12,56900.0
2013-08-16 14:15:00,11.12,11.13,11.1,11.11,267400.0,11.12,11.13,11.1,11.11,267400.0
2013-08-16 14:20:00,11.11,11.13,11.11,11.13,184800.0,11.11,11.13,11.11,11.13,184800.0
2013-08-16 14:25:00,11.13,11.14,11.13,11.14,40800.0,11.13,11.14,11.13,11.14,40800.0
2013-08-16 14:30:00,11.13,11.14,11.08,11.08,139500.0,11.13,11.14,11.08,11.08,139500.0
2013-08-16 14:35:00,11.08,11.1,11.08,11.09,94300.0,11.08,11.1,11.08,11.09,94300.0
2013-08-16 14:40:00,11.09,11.1,11.08,11.08,111400.0,11.09,11.1,11.08,11.08,111400.0
2013-08-16 14:45:00,11.08,11.1,11.08,11.1,129200.0,11.08,11.1,11.08,11.1,129200.0
2013-08-16 14:50:00,11.09,11.13,11.09,11.13,72100.0,11.09,11.13,11.09,11.13,72100.0
2013-08-16 14:55:00,11.13,11.13,11.11,11.12,93100.0,11.13,11.13,11.11,11.12,93100.0
2013-08-16 15:00:00,11.11,11.12,11.09,11.09,65800.0,11.11,11.12,11.09,11.09,65800.0
2013-08-16 15:05:00,11.09,11.1,11.09,11.09,25600.0,11.09,11.1,11.09,11.09,25600.0
2013-08-16 15:10:00,11.09,11.1,11.09,11.1,39100.0,11.09,11.1,11.09,11.1,39100.0
2013-08-16 15:15:00,11.1,11.1,11.09,11.1,55700.0,11.1,11.1,11.09,11.1,55700.0
2013-08-16 15:20:00,11.09,11.11,11.09,11.11,66400.0,11.09,11.11,11.09,11.11,66400.0
2013-08-16 15:25:00,11.11,11.11,11.1,11.1,34300.0,11.11,11.11,11.1,11.1,34300.0
2013-08-16 15:30:00,11.1,11.11,11.1,11.11,126300.0,11.1,11.11,11.1,11.11,126300.0
2013-08-16 15:35:00,11.1,11.13,11.1,11.12,137900.0,11.1,11.13,11.1,11.12,137900.0
2013-08-16 15:40:00,11.13,11.13,11.09,11.09,189500.0,11.13,11.13,11.09,11.09,189500.0
2013-08-16 15:45:00,11.09,11.09,11.04,11.04,538200.0,11.09,11.09,11.04,11.04,538200.0
2013-08-16 15:50:00,11.04,11.06,11.04,11.05,316900.0,11.04,11.06,11.04,11.05,316900.0
2013-08-16 15:55:00,11.05,11.06,11.04,11.05,948600.0,11.05,11.06,11.04,11.05,948600.0
2013-08-19 09:30:00,11.07,11.07,11.02,11.05,161400.0,11.07,11.07,11.02,11.05,161400.0
2013-08-19 09:35:00,11.05,11.1,11.04,11.06,192100.0,11.05,11.1,11.04,11.06,192100.0
2013-08-19 09:40:00,11.07,11.08,11.04,11.04,110900.0,11.07,11.08,11.04,11.04,110900.0
2013-08-19 09:45:00,11.04,11.05,11.01,11.03,84700.0,11.04,11.05,11.01,11.03,84700.0
2013-08-19 09:50:00,11.03,11.07,11.01,11.03,154100.0,11.03,11.07,11.01,11.03,154100.0
2013-08-19 09:55:00,11.03,11.09,11.03,11.09,108800.0,11.03,11.09,11.03,11.09,108800.0
2013-08-19 10:00:00,11.09,11.09,11.05,11.07,236000.0,11.09,11.09,11.05,11.07,236000.0
2013-08-19 10:05:00,11.08,11.09,11.04,11.04,120600.0,11.08,11.09,11.04,11.04,120600.0
2013-08-19 10:10:00,11.04,11.05,11.03,11.05,108600.0,11.04,11.05,11.03,11.05,108600.0
2013-08-19 10:15:00,11.06,11.07,11.04,11.07,101800.0,11.06,11.07,11.04,11.07,101800.0
2013-08-19 10:20:00,11.07,11.07,11.05,11.05,86100.0,11.07,11.07,11.05,11.05,86100.0
2013-08-19 10:25:00,11.05,11.05,11.04,11.04,67500.0,11.05,11.05,11.04,11.04,67500.0
2013-08-19 10:30:00,11.04,11.05,11.03,11.03,140100.0,11.04,11.05,11.03,11.03,140100.0
2013-08-19 10:35:00,11.03,11.04,11.03,11.04,117700.0,11.03,11.04,11.03,11.04,117700.0
2013-08-19 10:40:00,11.04,11.04,11.02,11.02,63100.0,11.04,11.04,11.02,11.02,63100.0
2013-08-19 10:45:00,11.03,11.03,11.02,11.03,32500.0,11.03,11.03,11.02,11.03,32500.0
2013-08-19 10:50:00,11.03,11.05,11.02,11.04,368300.0,11.03,11.05,11.02,11.04,368300.0
2013-08-19 10:55:00,11.05,11.06,11.04,11.05,340300.0,11.05,11.06,11.04,11.05,340300.0
2013-08-19 11:00:00,11.05,11.08,11.05,11.06,104100.0,11.05,11.08,11.05,11.06,104100.0
2013-08-19 11:05:00,11.07,11.08,11.06,11.08,88300.0,11.07,11.08,11.06,11.08,88300.0
2013-08-19 11:10:00,11.07,11.09,11.07,11.09,140100.0,11.07,11.09,11.07,11.09,140100.0
2013-08-19 11:15:00,11.09,11.1,11.09,11.1,214300.0,11.09,11.1,11.09,11.1,214300.0
2013-08-19 11:20:00,11.1,11.12,11.1,11.11,128900.0,11.1,11.12,11.1,11.11,128900.0
2013-08-19 11:25:00,11.1,11.12,11.1,11.11,232200.0,11.1,11.12,11.1,11.11,232200.0
2013-08-19 11:30:00,11.11,11.13,11.1,11.12,213300.0,11.11,11.13,11.1,11.12,213300.0
2013-08-19 11:35:00,11.13,11.17,11.13,11.15,232700.0,11.13,11.17,11.13,11.15,232700.0
2013-08-19 11:40:00,11.15,11.16,11.14,11.16,46300.0,11.15,11.16,11.14,11.16,46300.0
2013-08-19 11:45:00,11.16,11.17,11.15,11.15,151300.0,11.16,11.17,11.15,11.15,151300.0
2013-08-19 11:50:00,11.15,11.15,11.11,11.13,137200.0,11.15,11.15,11.11,11.13,137200.0
2013-08-19 11:55:00,11.12,11.13,11.11,11.11,35100.0,11.12,11.13,11.11,11.11,35100.0
2013-08-19 12:00:00,11.11,11.11,11.09,11.11,111000.0,11.11,11.11,11.09,11.11,111000.0
2013-08-19 12:05:00,11.11,11.11,11.09,11.1,95300.0,11.11,11.11,11.09,11.1,95300.0
2013-08-19 12:10:00,11.1,11.1,11.08,11.1,72500.0,11.1,11.1,11.08,11.1,72500.0
2013-08-19 12:15:00,11.1,11.11,11.1,11.11,25200.0,11.1,11.11,11.1,11.11,25200.0
2013-08-19 12:20:00,11.11,11.11,11.08,11.08,59200.0,11.11,11.11,11.08,11.08,59200.0
2013-08-19 12:25:00,11.08,11.1,11.08,11.1,61600.0,11.08,11.1,11.08,11.1,61600.0
2013-08-19 12:30:00,11.09,11.1,11.08,11.08,48100.0,11.09,11.1,11.08,11.08,48100.0
2013-08-19 12:35:00,11.08,11.09,11.08,11.08,16100.0,11.08,11.09,11.08,11.08,16100.0
2013-08-19 12:40:00,11.08,11.1,11.08,11.09,87900.0,11.08,11.1,11.08,11.09,87900.0
2013-08-19 12:45:00,11.1,11.11,11.09,11.1,45400.0,11.1,11.11,11.09,11.1,45400.0
2013-08-19 12:50:00,11.1,11.1,11.09,11.09,40200.0,11.1,11.1,11.09,11.09,40200.0
2013-08-19 12:55:00,11.09,11.1,11.09,11.1,27800.0,11.09,11.1,11.09,11.1,27800.0
2013-08-19 13:00:00,11.1,11.1,11.09,11.09,74100.0,11.1,11.1,11.09,11.09,74100.0
2013-08-19 13:05:00,11.09,11.1,11.09,11.09,20800.0,11.09,11.1,11.09,11.09,20800.0
2013-08-19 13:10:00,11.1,11.1,11.09,11.1,24800.0,11.1,11.1,11.09,11.1,24800.0
2013-08-19 13:15:00,11.1,11.1,11.09,11.09,117500.0,11.1,11.1,11.09,11.09,117500.0
2013-08-19 13:20:00,11.09,11.1,11.09,11.09,33200.0,11.09,11.1,11.09,11.09,33200.0
2013-08-19 13:25:00,11.09,11.1,11.09,11.09,115900.0,11.09,11.1,11.09,11.09,115900.0
2013-08-19 13:30:00,11.1,11.1,11.07,11.07,157300.0,11.1,11.1,11.07,11.07,157300.0
2013-08-19 13:35:00,11.07,11.08,11.06,11.07,108300.0,11.07,11.08,11.06,11.07,108300.0
2013-08-19 13:40:00,11.06,11.07,11.06,11.07,26100.0,11.06,11.07,11.06,11.07,26100.0
2013-08-19 13:45:00,11.07,11.07,11.06,11.07,18900.0,11.07,11.07,11.06,11.07,18900.0
2013-08-19 13:50:00,11.06,11.07,11.06,11.07,45700.0,11.06,11.07,11.06,11.07,45700.0
2013-08-19 13:55:00,11.07,11.07,11.06,11.06,26600.0,11.07,11.07,11.06,11.06,26600.0
2013-08-19 14:00:00,11.06,11.07,11.06,11.07,26100.0,11.06,11.07,11.06,11.07,26100.0
2013-08-19 14:05:00,11.06,11.07,11.06,11.06,21800.0,11.06,11.07,11.06,11.06,21800.0
2013-08-19 14:10:00,11.06,11.07,11.06,11.06,84500.0,11.06,11.07,11.06,11.06,84500.0
2013-08-19 14:15:00,11.06,11.07,11.06,11.06,31300.0,11.06,11.07,11.06,11.06,31300.0
2013-08-19 14:20:00,11.06,11.07,11.06,11.06,83000.0,11.06,11.07,11.06,11.06,83000.0
2013-08-19 14:25:00,11.06,11.07,11.06,11.06,42200.0,11.06,11.07,11.06,11.06,42200.0
2013-08-19 14:30:00,11.06,11.07,11.05,11.06,226700.0,11.06,11.07,11.05,11.06,226700.0
2013-08-19 14:35:00,11.05,11.06,11.05,11.05,61600.0,11.05,11.06,11.05,11.05,61600.0
2013-08-19 14:40:00,11.05,11.06,11.02,11.02,149600.0,11.05,11.06,11.02,11.02,149600.0
2013-08-19 14:45:00,11.02,11.03,11.02,11.02,28100.0,11.02,11.03,11.02,11.02,28100.0
2013-08-19 14:50:00,11.02,11.03,11.02,11.03,39300.0,11.02,11.03,11.02,11.03,39300.0
2013-08-19 14:55:00,11.03,11.04,11.02,11.03,207100.0,11.03,11.04,11.02,11.03,207100.0
2013-08-19 15:00:00,11.03,11.04,11.03,11.03,154500.0,11.03,11.04,11.03,11.03,154500.0
2013-08-19 15:05:00,11.03,11.04,11.02,11.02,161700.0,11.03,11.04,11.02,11.02,161700.0
2013-08-19 15:10:00,11.02,11.03,11.02,11.03,109500.0,11.02,11.03,11.02,11.03,109500.0
2013-08-19 15:15:00,11.03,11.05,11.02,11.03,186300.0,11.03,11.05,11.02,11.03,186300.0
2013-08-19 15:20:00,11.03,11.04,11.03,11.04,103100.0,11.03,11.04,11.03,11.04,103100.0
2013-08-19 15:25:00,11.04,11.05,11.03,11.03,86000.0,11.04,11.05,11.03,11.03,86000.0
2013-08-19 15:30:00,11.03,11.04,11.02,11.04,163500.0,11.03,11.04,11.02,11.04,163500.0
2013-08-19 15:35:00,11.03,11.04,11.02,11.02,151800.0,11.03,11.04,11.02,11.02,151800.0
2013-08-19 15:40:00,11.02,11.03,11.02,11.03,85300.0,11.02,11.03,11.02,11.03,85300.0
2013-08-19 15:45:00,11.03,11.04,10.98,10.99,406000.0,11.03,11.04,10.98,10.99,406000.0
2013-08-19 15:50:00,10.99,11.03,10.99,10.99,251800.0,10.99,11.03,10.99,10.99,251800.0
2013-08-19 15:55:00,11.0,11.0,10.99,10.99,244500.0,11.0,11.0,10.99,10.99,244500.0
2013-08-20 09:30:00,10.98,11.01,10.96,11.0,195400.0,10.98,11.01,10.96,11.0,195400.0
2013-08-20 09:35:00,11.0,11.01,10.96,10.98,117700.0,11.0,11.01,10.96,10.98,117700.0
2013-08-20 09:40:00,10.98,11.0,10.97,10.97,109000.0,10.98,11.0,10.97,10.97,109000.0
2013-08-20 09:45:00,10.98,11.03,10.97,11.01,337500.0,10.98,11.03,10.97,11.01,337500.0
2013-08-20 09:50:00,11.01,11.04,11.0,11.01,186600.0,11.01,11.04,11.0,11.01,186600.0
2013-08-20 09:55:00,11.01,11.02,10.99,11.0,90200.0,11.01,11.02,10.99,11.0,90200.0
2013-08-20 10:00:00,11.0,11.02,11.0,11.0,93000.0,11.0,11.02,11.0,11.0,93000.0
2013-08-20 10:05:00,11.01,11.03,11.0,11.03,87900.0,11.01,11.03,11.0,11.03,87900.0
2013-08-20 10:10:00,11.03,11.04,11.01,11.02,70600.0,11.03,11.04,11.01,11.02,70600.0
2013-08-20 10:15:00,11.02,11.03,11.01,11.02,77000.0,11.02,11.03,11.01,11.02,77000.0
2013-08-20 10:20:00,11.03,11.04,11.02,11.03,71500.0,11.03,11.04,11.02,11.03,71500.0
2013-08-20 10:25:00,11.04,11.05,11.03,11.04,36000.0,11.04,11.05,11.03,11.04,36000.0
2013-08-20 10:30:00,11.04,11.05,11.02,11.05,748800.0,11.04,11.05,11.02,11.05,748800.0
2013-08-20 10:35:00,11.04,11.09,11.04,11.09,158300.0,11.04,11.09,11.04,11.09,158300.0
2013-08-20 10:40:00,11.09,11.09,11.05,11.05,58100.0,11.09,11.09,11.05,11.05,58100.0
2013-08-20 10:45:00,11.05,11.05,11.03,11.04,90000.0,11.05,11.05,11.03,11.04,90000.0
2013-08-20 10:50:00,11.04,11.04,11.02,11.03,32300.0,11.04,11.04,11.02,11.03,32300.0
2013-08-20 10:55:00,11.02,11.03,11.02,11.02,31300.0,11.02,11.03,11.02,11.02,31300.0
2013-08-20 11:00:00,11.02,11.03,11.01,11.01,72900.0,11.02,11.03,11.01,11.01,72900.0
2013-08-20 11:05:00,11.02,11.03,11.01,11.02,92000.0,11.02,11.03,11.01,11.02,92000.0
2013-08-20 11:10:00,11.02,11.02,11.0,11.01,92100.0,11.02,11.02,11.0,11.01,92100.0
2013-08-20 11:15:00,11.02,11.02,11.01,11.01,95400.0,11.02,11.02,11.01,11.01,95400.0
2013-08-20 11:20:00,11.01,11.04,11.01,11.04,63100.0,11.01,11.04,11.01,11.04,63100.0
2013-08-20 11:25:00,11.03,11.04,11.02,11.02,42600.0,11.03,11.04,11.02,11.02,42600.0
2013-08-20 11:30:00,11.02,11.05,11.02,11.03,113300.0,11.02,11.05,11.02,11.03,113300.0
2013-08-20 11:35:00,11.04,11.05,11.03,11.04,56300.0,11.04,11.05,11.03,11.04,56300.0
2013-08-20 11:40:00,11.04,11.06,11.03,11.05,72500.0,11.04,11.06,11.03,11.05,72500.0
2013-08-20 11:45:00,11.06,11.07,11.05,11.07,34500.0,11.06,11.07,11.05,11.07,34500.0
2013-08-20 11:50:00,11.07,11.07,11.06,11.06,29700.0,11.07,11.07,11.06,11.06,29700.0
2013-08-20 11:55:00,11.07,11.07,11.06,11.07,28100.0,11.07,11.07,11.06,11.07,28100.0
2013-08-20 12:00:00,11.07,11.09,11.06,11.07,86900.0,11.07,11.09,11.06,11.07,86900.0
2013-08-20 12:05:00,11.07,11.09,11.07,11.09,75500.0,11.07,11.09,11.07,11.09,75500.0
2013-08-20 12:10:00,11.09,11.09,11.08,11.09,38900.0,11.09,11.09,11.08,11.09,38900.0
2013-08-20 12:15:00,11.08,11.08,11.06,11.07,134300.0,11.08,11.08,11.06,11.07,134300.0
2013-08-20 12:20:00,11.07,11.08,11.07,11.08,50500.0,11.07,11.08,11.07,11.08,50500.0
2013-08-20 12:25:00,11.07,11.09,11.07,11.08,80500.0,11.07,11.09,11.07,11.08,80500.0
2013-08-20 12:30:00,11.09,11.1,11.08,11.08,65900.0,11.09,11.1,11.08,11.08,65900.0
2013-08-20 12:35:00,11.09,11.09,11.07,11.08,41600.0,11.09,11.09,11.07,11.08,41600.0
2013-08-20 12:40:00,11.08,11.08,11.06,11.07,35500.0,11.08,11.08,11.06,11.07,35500.0
2013-08-20 12:45:00,11.06,11.09,11.06,11.09,48500.0,11.06,11.09,11.06,11.09,48500.0
2013-08-20 12:50:00,11.09,11.1,11.07,11.07,77300.0,11.09,11.1,11.07,11.07,77300.0
2013-08-20 12:55:00,11.08,11.1,11.07,11.1,73100.0,11.08,11.1,11.07,11.1,73100.0
2013-08-20 13:00:00,11.09,11.12,11.09,11.11,138800.0,11.09,11.12,11.09,11.11,138800.0
2013-08-20 13:05:00,11.1,11.11,11.09,11.1,36900.0,11.1,11.11,11.09,11.1,36900.0
2013-08-20 13:10:00,11.1,11.1,11.09,11.1,22100.0,11.1,11.1,11.09,11.1,22100.0
2013-08-20 13:15:00,11.1,11.1,11.07,11.07,109500.0,11.1,11.1,11.07,11.07,109500.0
2013-08-20 13:20:00,11.08,11.08,11.06,11.06,83100.0,11.08,11.08,11.06,11.06,83100.0
2013-08-20 13:25:00,11.06,11.07,11.04,11.04,107500.0,11.06,11.07,11.04,11.04,107500.0
2013-08-20 13:30:00,11.04,11.05,11.04,11.04,94800.0,11.04,11.05,11.04,11.04,94800.0
2013-08-20 13:35:00,11.04,11.05,11.03,11.03,58800.0,11.04,11.05,11.03,11.03,58800.0
2013-08-20 13:40:00,11.03,11.04,11.03,11.03,32300.0,11.03,11.04,11.03,11.03,32300.0
2013-08-20 13:45:00,11.04,11.06,11.03,11.05,91200.0,11.04,11.06,11.03,11.05,91200.0
2013-08-20 13:50:00,11.05,11.06,11.04,11.06,99600.0,11.05,11.06,11.04,11.06,99600.0
2013-08-20 13:55:00,11.05,11.07,11.05,11.06,113800.0,11.05,11.07,11.05,11.06,113800.0
2013-08-20 14:00:00,11.06,11.08,11.05,11.08,126400.0,11.06,11.08,11.05,11.08,126400.0
2013-08-20 14:05:00,11.07,11.1,11.06,11.06,239600.0,11.07,11.1,11.06,11.06,239600.0
2013-08-20 14:10:00,11.06,11.07,11.06,11.07,44900.0,11.06,11.07,11.06,11.07,44900.0
2013-08-20 14:15:00,11.06,11.08,11.06,11.08,81400.0,11.06,11.08,11.06,11.08,81400.0
2013-08-20 14:20:00,11.08,11.08,11.06,11.06,62100.0,11.08,11.08,11.06,11.06,62100.0
2013-08-20 14:25:00,11.06,11.07,11.05,11.05,102500.0,11.06,11.07,11.05,11.05,102500.0
2013-08-20 14:30:00,11.05,11.05,11.03,11.03,108900.0,11.05,11.05,11.03,11.03,108900.0
2013-08-20 14:35:00,11.03,11.04,11.02,11.02,38800.0,11.03,11.04,11.02,11.02,38800.0
2013-08-20 14:40:00,11.02,11.05,11.02,11.04,123100.0,11.02,11.05,11.02,11.04,123100.0
2013-08-20 14:45:00,11.04,11.06,11.03,11.06,148800.0,11.04,11.06,11.03,11.06,148800.0
2013-08-20 14:50:00,11.05,11.06,11.04,11.05,60000.0,11.05,11.06,11.04,11.05,60000.0
2013-08-20 14:55:00,11.05,11.05,11.02,11.02,76800.0,11.05,11.05,11.02,11.02,76800.0
2013-08-20 15:00:00,11.02,11.04,11.02,11.04,83500.0,11.02,11.04,11.02,11.04,83500.0
2013-08-20 15:05:00,11.03,11.05,11.03,11.04,87900.0,11.03,11.05,11.03,11.04,87900.0
2013-08-20 15:10:00,11.05,11.06,11.04,11.05,61200.0,11.05,11.06,11.04,11.05,61200.0
2013-08-20 15:15:00,11.06,11.06,11.05,11.06,43000.0,11.06,11.06,11.05,11.06,43000.0
2013-08-20 15:20:00,11.05,11.06,11.05,11.06,96300.0,11.05,11.06,11.05,11.06,96300.0
2013-08-20 15:25:00,11.06,11.08,11.05,11.08,128800.0,11.06,11.08,11.05,11.08,128800.0
2013-08-20 15:30:00,11.08,11.08,11.05,11.05,267500.0,11.08,11.08,11.05,11.05,267500.0
2013-08-20 15:35:00,11.05,11.05,11.04,11.04,224600.0,11.05,11.05,11.04,11.04,224600.0
2013-08-20 15:40:00,11.05,11.06,11.04,11.06,151800.0,11.05,11.06,11.04,11.06,151800.0
2013-08-20 15:45:00,11.05,11.06,11.03,11.04,143300.0,11.05,11.06,11.03,11.04,143300.0
2013-08-20 15:50:00,11.03,11.04,11.03,11.04,109200.0,11.03,11.04,11.03,11.04,109200.0
2013-08-20 15:55:00,11.03,11.04,11.01,11.02,633200.0,11.03,11.04,11.01,11.02,633200.0
2013-08-21 09:30:00,11.03,11.06,11.01,11.02,112200.0,11.03,11.06,11.01,11.02,112200.0
2013-08-21 09:35:00,11.02,11.06,11.01,11.06,197100.0,11.02,11.06,11.01,11.06,197100.0
2013-08-21 09:40:00,11.05,11.06,11.04,11.05,65000.0,11.05,11.06,11.04,11.05,65000.0
2013-08-21 09:45:00,11.06,11.07,11.04,11.04,72600.0,11.06,11.07,11.04,11.04,72600.0
2013-08-21 09:50:00,11.03,11.04,11.0,11.01,123000.0,11.03,11.04,11.0,11.01,123000.0
2013-08-21 09:55:00,11.0,11.04,11.0,11.02,203800.0,11.0,11.04,11.0,11.02,203800.0
2013-08-21 10:00:00,11.01,11.04,11.0,11.03,140600.0,11.01,11.04,11.0,11.03,140600.0
2013-08-21 10:05:00,11.03,11.06,11.01,11.04,336800.0,11.03,11.06,11.01,11.04,336800.0
2013-08-21 10:10:00,11.04,11.06,11.03,11.04,101500.0,11.04,11.06,11.03,11.04,101500.0
2013-08-21 10:15:00,11.03,11.05,11.03,11.04,96400.0,11.03,11.05,11.03,11.04,96400.0
2013-08-21 10:20:00,11.04,11.06,11.03,11.05,64400.0,11.04,11.06,11.03,11.05,64400.0
2013-08-21 10:25:00,11.06,11.08,11.05,11.06,83800.0,11.06,11.08,11.05,11.06,83800.0
2013-08-21 10:30:00,11.05,11.06,11.03,11.05,82900.0,11.05,11.06,11.03,11.05,82900.0
2013-08-21 10:35:00,11.05,11.06,11.04,11.06,36000.0,11.05,11.06,11.04,11.06,36000.0
2013-08-21 10:40:00,11.06,11.08,11.05,11.05,132000.0,11.06,11.08,11.05,11.05,132000.0
2013-08-21 10:45:00,11.05,11.06,11.04,11.04,31600.0,11.05,11.06,11.04,11.04,31600.0
2013-08-21 10:50:00,11.04,11.05,11.01,11.02,107700.0,11.04,11.05,11.01,11.02,107700.0
2013-08-21 10:55:00,11.01,11.03,11.01,11.01,72200.0,11.01,11.03,11.01,11.01,72200.0
2013-08-21 11:00:00,11.02,11.02,11.0,11.01,49000.0,11.02,11.02,11.0,11.01,49000.0
2013-08-21 11:05:00,11.01,11.01,10.99,11.0,223100.0,11.01,11.01,10.99,11.0,223100.0
2013-08-21 11:10:00,10.99,11.0,10.99,11.0,112700.0,10.99,11.0,10.99,11.0,112700.0
2013-08-21 11:15:00,11.0,11.03,10.99,11.03,137800.0,11.0,11.03,10.99,11.03,137800.0
2013-08-21 11:20:00,11.03,11.04,11.02,11.03,135800.0,11.03,11.04,11.02,11.03,135800.0
2013-08-21 11:25:00,11.03,11.03,11.02,11.03,26400.0,11.03,11.03,11.02,11.03,26400.0
2013-08-21 11:30:00,11.03,11.03,11.0,11.01,63400.0,11.03,11.03,11.0,11.01,63400.0
2013-08-21 11:35:00,11.01,11.01,10.98,11.0,205600.0,11.01,11.01,10.98,11.0,205600.0
2013-08-21 11:40:00,11.0,11.02,10.99,11.01,182800.0,11.0,11.02,10.99,11.01,182800.0
2013-08-21 11:45:00,11.01,11.01,10.99,11.0,120300.0,11.01,11.01,10.99,11.0,120300.0
2013-08-21 11:50:00,11.01,11.01,11.0,11.0,53300.0,11.01,11.01,11.0,11.0,53300.0
2013-08-21 11:55:00,11.0,11.02,11.0,11.02,62200.0,11.0,11.02,11.0,11.02,62200.0
2013-08-21 12:00:00,11.02,11.03,11.01,11.03,53600.0,11.02,11.03,11.01,11.03,53600.0
2013-08-21 12:05:00,11.03,11.03,11.02,11.02,18200.0,11.03,11.03,11.02,11.02,18200.0
2013-08-21 12:10:00,11.02,11.04,11.02,11.04,47400.0,11.02,11.04,11.02,11.04,47400.0
2013-08-21 12:15:00,11.03,11.05,11.03,11.05,51300.0,11.03,11.05,11.03,11.05,51300.0
2013-08-21 12:20:00,11.05,11.05,11.04,11.05,13200.0,11.05,11.05,11.04,11.05,13200.0
2013-08-21 12:25:00,11.05,11.05,11.04,11.05,20400.0,11.05,11.05,11.04,11.05,20400.0
2013-08-21 12:30:00,11.04,11.05,11.03,11.04,56300.0,11.04,11.05,11.03,11.04,56300.0
2013-08-21 12:35:00,11.04,11.05,11.04,11.05,16100.0,11.04,11.05,11.04,11.05,16100.0
2013-08-21 12:40:00,11.05,11.05,11.04,11.04,39400.0,11.05,11.05,11.04,11.04,39400.0
2013-08-21 12:45:00,11.05,11.05,11.04,11.05,63000.0,11.05,11.05,11.04,11.05,63000.0
2013-08-21 12:50:00,11.05,11.06,11.05,11.06,44700.0,11.05,11.06,11.05,11.06,44700.0
2013-08-21 12:55:00,11.06,11.07,11.06,11.07,43500.0,11.06,11.07,11.06,11.07,43500.0
2013-08-21 13:00:00,11.06,11.07,11.05,11.05,121100.0,11.06,11.07,11.05,11.05,121100.0
2013-08-21 13:05:00,11.05,11.07,11.05,11.07,20400.0,11.05,11.07,11.05,11.07,20400.0
2013-08-21 13:10:00,11.07,11.08,11.06,11.08,44100.0,11.07,11.08,11.06,11.08,44100.0
2013-08-21 13:15:00,11.08,11.09,11.07,11.07,66300.0,11.08,11.09,11.07,11.07,66300.0
2013-08-21 13:20:00,11.08,11.08,11.06,11.08,58600.0,11.08,11.08,11.06,11.08,58600.0
2013-08-21 13:25:00,11.08,11.08,11.07,11.08,34900.0,11.08,11.08,11.07,11.08,34900.0
2013-08-21 13:30:00,11.07,11.08,11.07,11.08,11000.0,11.07,11.08,11.07,11.08,11000.0
2013-08-21 13:35:00,11.08,11.09,11.07,11.09,32800.0,11.08,11.09,11.07,11.09,32800.0
2013-08-21 13:40:00,11.08,11.09,11.07,11.08,70400.0,11.08,11.09,11.07,11.08,70400.0
2013-08-21 13:45:00,11.09,11.1,11.08,11.1,41500.0,11.09,11.1,11.08,11.1,41500.0
2013-08-21 13:50:00,11.1,11.11,11.08,11.1,103900.0,11.1,11.11,11.08,11.1,103900.0
2013-08-21 13:55:00,11.09,11.1,11.09,11.1,23200.0,11.09,11.1,11.09,11.1,23200.0
2013-08-21 14:00:00,11.1,11.1,11.03,11.04,128200.0,11.1,11.1,11.03,11.04,128200.0
2013-08-21 14:05:00,11.03,11.04,11.0,11.03,153600.0,11.03,11.04,11.0,11.03,153600.0
2013-08-21 14:10:00,11.03,11.06,11.02,11.05,170300.0,11.03,11.06,11.02,11.05,170300.0
2013-08-21 14:15:00,11.05,11.07,11.05,11.06,100800.0,11.05,11.07,11.05,11.06,100800.0
2013-08-21 14:20:00,11.05,11.07,11.05,11.06,142600.0,11.05,11.07,11.05,11.06,142600.0
2013-08-21 14:25:00,11.06,11.08,11.06,11.07,90400.0,11.06,11.08,11.06,11.07,90400.0
2013-08-21 14:30:00,11.08,11.13,11.07,11.11,136700.0,11.08,11.13,11.07,11.11,136700.0
2013-08-21 14:35:00,11.12,11.15,11.12,11.13,102200.0,11.12,11.15,11.12,11.13,102200.0
2013-08-21 14:40:00,11.14,11.18,11.13,11.16,116900.0,11.14,11.18,11.13,11.16,116900.0
2013-08-21 14:45:00,11.17,11.19,11.16,11.19,95600.0,11.17,11.19,11.16,11.19,95600.0
2013-08-21 14:50:00,11.19,11.19,11.17,11.18,155400.0,11.19,11.19,11.17,11.18,155400.0
2013-08-21 14:55:00,11.19,11.19,11.18,11.19,74900.0,11.19,11.19,11.18,11.19,74900.0
2013-08-21 15:00:00,11.18,11.19,11.15,11.15,100700.0,11.18,11.19,11.15,11.15,100700.0
2013-08-21 15:05:00,11.15,11.17,11.14,11.14,122100.0,11.15,11.17,11.14,11.14,122100.0
2013-08-21 15:10:00,11.14,11.16,11.13,11.14,122400.0,11.14,11.16,11.13,11.14,122400.0
2013-08-21 15:15:00,11.14,11.15,11.13,11.14,147200.0,11.14,11.15,11.13,11.14,147200.0
2013-08-21 15:20:00,11.14,11.15,11.13,11.15,53700.0,11.14,11.15,11.13,11.15,53700.0
2013-08-21 15:25:00,11.15,11.16,11.13,11.13,439900.0,11.15,11.16,11.13,11.13,439900.0
2013-08-21 15:30:00,11.13,11.16,11.13,11.16,92900.0,11.13,11.16,11.13,11.16,92900.0
2013-08-21 15:35:00,11.16,11.17,11.14,11.14,219900.0,11.16,11.17,11.14,11.14,219900.0
2013-08-21 15:40:00,11.15,11.15,11.14,11.14,187700.0,11.15,11.15,11.14,11.14,187700.0
2013-08-21 15:45:00,11.14,11.15,11.1,11.12,378500.0,11.14,11.15,11.1,11.12,378500.0
2013-08-21 15:50:00,11.12,11.15,11.12,11.13,455900.0,11.12,11.15,11.12,11.13,455900.0
2013-08-21 15:55:00,11.13,11.13,11.1,11.11,413000.0,11.13,11.13,11.1,11.11,413000.0
2013-08-22 09:30:00,11.13,11.13,11.1,11.1,156400.0,11.13,11.13,11.1,11.1,156400.0
2013-08-22 09:35:00,11.11,11.17,11.1,11.16,74200.0,11.11,11.17,11.1,11.16,74200.0
2013-08-22 09:40:00,11.16,11.18,11.16,11.17,67000.0,11.16,11.18,11.16,11.17,67000.0
2013-08-22 09:45:00,11.18,11.19,11.15,11.15,100900.0,11.18,11.19,11.15,11.15,100900.0
2013-08-22 09:50:00,11.16,11.18,11.15,11.18,76900.0,11.16,11.18,11.15,11.18,76900.0
2013-08-22 09:55:00,11.18,11.19,11.17,11.19,67400.0,11.18,11.19,11.17,11.19,67400.0
2013-08-22 10:00:00,11.19,11.2,11.16,11.16,164900.0,11.19,11.2,11.16,11.16,164900.0
2013-08-22 10:05:00,11.17,11.18,11.15,11.15,73000.0,11.17,11.18,11.15,11.15,73000.0
2013-08-22 10:10:00,11.16,11.21,11.15,11.21,133700.0,11.16,11.21,11.15,11.21,133700.0
2013-08-22 10:15:00,11.2,11.25,11.2,11.25,106700.0,11.2,11.25,11.2,11.25,106700.0
2013-08-22 10:20:00,11.25,11.25,11.23,11.24,118900.0,11.25,11.25,11.23,11.24,118900.0
2013-08-22 10:25:00,11.24,11.25,11.2,11.21,144200.0,11.24,11.25,11.2,11.21,144200.0
2013-08-22 10:30:00,11.21,11.23,11.18,11.22,299500.0,11.21,11.23,11.18,11.22,299500.0
2013-08-22 10:35:00,11.22,11.23,11.2,11.22,85900.0,11.22,11.23,11.2,11.22,85900.0
2013-08-22 10:40:00,11.21,11.23,11.2,11.21,99800.0,11.21,11.23,11.2,11.21,99800.0
2013-08-22 10:45:00,11.21,11.21,11.19,11.2,160800.0,11.21,11.21,11.19,11.2,160800.0
2013-08-22 10:50:00,11.2,11.21,11.19,11.2,218100.0,11.2,11.21,11.19,11.2,218100.0
2013-08-22 10:55:00,11.2,11.21,11.2,11.21,19300.0,11.2,11.21,11.2,11.21,19300.0
2013-08-22 11:00:00,11.21,11.22,11.2,11.21,336100.0,11.21,11.22,11.2,11.21,336100.0
2013-08-22 11:05:00,11.21,11.22,11.21,11.22,25800.0,11.21,11.22,11.21,11.22,25800.0
2013-08-22 11:10:00,11.21,11.22,11.21,11.21,139100.0,11.21,11.22,11.21,11.21,139100.0
2013-08-22 11:15:00,11.21,11.23,11.21,11.22,56500.0,11.21,11.23,11.21,11.22,56500.0
2013-08-22 11:20:00,11.22,11.23,11.21,11.22,126500.0,11.22,11.23,11.21,11.22,126500.0
2013-08-22 11:25:00,11.22,11.23,11.19,11.22,573700.0,11.22,11.23,11.19,11.22,573700.0
2013-08-22 11:30:00,11.21,11.22,11.21,11.21,58600.0,11.21,11.22,11.21,11.21,58600.0
2013-08-22 11:35:00,11.21,11.23,11.21,11.23,83800.0,11.21,11.23,11.21,11.23,83800.0
2013-08-22 11:40:00,11.23,11.23,11.22,11.22,38200.0,11.23,11.23,11.22,11.22,38200.0
2013-08-22 11:45:00,11.23,11.24,11.22,11.24,80200.0,11.23,11.24,11.22,11.24,80200.0
2013-08-22 11:50:00,11.24,11.24,11.23,11.24,32700.0,11.24,11.24,11.23,11.24,32700.0
2013-08-22 11:55:00,11.23,11.25,11.23,11.25,133500.0,11.23,11.25,11.23,11.25,133500.0
2013-08-22 12:00:00,11.24,11.26,11.24,11.26,152900.0,11.24,11.26,11.24,11.26,152900.0
2013-08-22 12:05:00,11.27,11.3,11.26,11.29,215000.0,11.27,11.3,11.26,11.29,215000.0
2013-08-22 12:10:00,11.3,11.3,11.29,11.29,48600.0,11.3,11.3,11.29,11.29,48600.0
2013-08-22 12:15:00,11.3,11.3,11.28,11.29,83900.0,11.3,11.3,11.28,11.29,83900.0
2013-08-22 12:20:00,11.29,11.29,11.26,11.26,35500.0,11.29,11.29,11.26,11.26,35500.0
2013-08-22 12:25:00,11.26,11.27,11.25,11.25,31300.0,11.26,11.27,11.25,11.25,31300.0
2013-08-22 12:30:00,11.25,11.26,11.25,11.25,7900.0,11.25,11.26,11.25,11.25,7900.0
2013-08-22 12:35:00,11.25,11.26,11.23,11.23,39500.0,11.25,11.26,11.23,11.23,39500.0
2013-08-22 12:40:00,11.23,11.25,11.23,11.25,73100.0,11.23,11.25,11.23,11.25,73100.0
2013-08-22 12:45:00,11.25,11.25,11.22,11.22,35400.0,11.25,11.25,11.22,11.22,35400.0
2013-08-22 12:50:00,11.22,11.23,11.21,11.21,31400.0,11.22,11.23,11.21,11.21,31400.0
2013-08-22 12:55:00,11.21,11.22,11.2,11.22,40800.0,11.21,11.22,11.2,11.22,40800.0
2013-08-22 13:00:00,11.22,11.22,11.21,11.22,14800.0,11.22,11.22,11.21,11.22,14800.0
2013-08-22 13:05:00,11.21,11.22,11.2,11.2,292000.0,11.21,11.22,11.2,11.2,292000.0
2013-08-22 13:10:00,11.21,11.21,11.2,11.21,18700.0,11.21,11.21,11.2,11.21,18700.0
2013-08-22 13:15:00,11.21,11.21,11.2,11.21,17500.0,11.21,11.21,11.2,11.21,17500.0
2013-08-22 13:20:00,11.21,11.21,11.19,11.19,52400.0,11.21,11.21,11.19,11.19,52400.0
2013-08-22 13:25:00,11.19,11.2,11.19,11.19,10600.0,11.19,11.2,11.19,11.19,10600.0
2013-08-22 13:30:00,11.2,11.2,11.19,11.19,29700.0,11.2,11.2,11.19,11.19,29700.0
2013-08-22 13:35:00,11.2,11.2,11.19,11.2,10900.0,11.2,11.2,11.19,11.2,10900.0
2013-08-22 13:40:00,11.2,11.2,11.19,11.19,17700.0,11.2,11.2,11.19,11.19,17700.0
2013-08-22 13:45:00,11.2,11.2,11.19,11.2,28100.0,11.2,11.2,11.19,11.2,28100.0
2013-08-22 13:50:00,11.2,11.21,11.2,11.21,42500.0,11.2,11.21,11.2,11.21,42500.0
2013-08-22 13:55:00,11.21,11.21,11.2,11.21,19400.0,11.21,11.21,11.2,11.21,19400.0
2013-08-22 14:00:00,11.2,11.21,11.19,11.19,63900.0,11.2,11.21,11.19,11.19,63900.0
2013-08-22 14:05:00,11.19,11.2,11.19,11.2,24000.0,11.19,11.2,11.19,11.2,24000.0
2013-08-22 14:10:00,11.19,11.2,11.19,11.19,12900.0,11.19,11.2,11.19,11.19,12900.0
2013-08-22 14:15:00,11.19,11.2,11.19,11.19,35900.0,11.19,11.2,11.19,11.19,35900.0
2013-08-22 14:20:00,11.19,11.21,11.19,11.21,143300.0,11.19,11.21,11.19,11.21,143300.0
2013-08-22 14:25:00,11.2,11.21,11.2,11.2,6100.0,11.2,11.21,11.2,11.2,6100.0
2013-08-22 14:30:00,11.21,11.21,11.19,11.21,106900.0,11.21,11.21,11.19,11.21,106900.0
2013-08-22 14:35:00,11.21,11.21,11.2,11.21,43400.0,11.21,11.21,11.2,11.21,43400.0
2013-08-22 14:40:00,11.21,11.21,11.19,11.19,116400.0,11.21,11.21,11.19,11.19,116400.0
2013-08-22 14:45:00,11.19,11.2,11.18,11.18,26000.0,11.19,11.2,11.18,11.18,26000.0
2013-08-22 14:50:00,11.19,11.2,11.17,11.19,52200.0,11.19,11.2,11.17,11.19,52200.0
2013-08-22 14:55:00,11.19,11.2,11.18,11.19,48800.0,11.19,11.2,11.18,11.19,48800.0
2013-08-22 15:00:00,11.19,11.19,11.17,11.18,18800.0,11.19,11.19,11.17,11.18,18800.0
2013-08-22 15:05:00,11.18,11.19,11.17,11.18,44100.0,11.18,11.19,11.17,11.18,44100.0
2013-08-22 15:10:00,11.19,11.2,11.18,11.19,24200.0,11.19,11.2,11.18,11.19,24200.0
2013-08-22 15:15:00,11.2,11.2,11.19,11.19,24100.0,11.2,11.2,11.19,11.19,24100.0
2013-08-22 15:20:00,11.2,11.2,11.19,11.19,4000.0,11.2,11.2,11.19,11.19,4000.0
2013-08-22 15:25:00,11.2,11.2,11.19,11.2,133600.0,11.2,11.2,11.19,11.2,133600.0
2013-08-22 15:30:00,11.2,11.2,11.19,11.2,29300.0,11.2,11.2,11.19,11.2,29300.0
2013-08-22 15:35:00,11.19,11.21,11.19,11.21,255800.0,11.19,11.21,11.19,11.21,255800.0
2013-08-22 15:40:00,11.2,11.21,11.2,11.2,78200.0,11.2,11.21,11.2,11.2,78200.0
2013-08-22 15:45:00,11.21,11.21,11.2,11.21,288800.0,11.21,11.21,11.2,11.21,288800.0
2013-08-22 15:50:00,11.2,11.21,11.19,11.19,153500.0,11.2,11.21,11.19,11.19,153500.0
2013-08-22 15:55:00,11.2,11.2,11.17,11.17,453400.0,11.2,11.2,11.17,11.17,453400.0
2013-08-23 09:30:00,11.19,11.21,11.18,11.21,103000.0,11.19,11.21,11.18,11.21,103000.0
2013-08-23 09:35:00,11.21,11.3,11.2,11.29,231400.0,11.21,11.3,11.2,11.29,231400.0
2013-08-23 09:40:00,11.29,11.29,11.25,11.25,138200.0,11.29,11.29,11.25,11.25,138200.0
2013-08-23 09:45:00,11.26,11.26,11.23,11.24,74400.0,11.26,11.26,11.23,11.24,74400.0
2013-08-23 09:50:00,11.23,11.24,11.23,11.24,145900.0,11.23,11.24,11.23,11.24,145900.0
2013-08-23 09:55:00,11.23,11.26,11.22,11.26,93000.0,11.23,11.26,11.22,11.26,93000.0
2013-08-23 10:00:00,11.26,11.26,11.19,11.2,259900.0,11.26,11.26,11.19,11.2,259900.0
2013-08-23 10:05:00,11.2,11.24,11.18,11.24,307600.0,11.2,11.24,11.18,11.24,307600.0
2013-08-23 10:10:00,11.23,11.27,11.21,11.26,285100.0,11.23,11.27,11.21,11.26,285100.0
2013-08-23 10:15:00,11.25,11.27,11.22,11.22,273400.0,11.25,11.27,11.22,11.22,273400.0
2013-08-23 10:20:00,11.22,11.23,11.21,11.23,180600.0,11.22,11.23,11.21,11.23,180600.0
2013-08-23 10:25:00,11.23,11.24,11.2,11.2,160100.0,11.23,11.24,11.2,11.2,160100.0
2013-08-23 10:30:00,11.2,11.21,11.18,11.21,160200.0,11.2,11.21,11.18,11.21,160200.0
2013-08-23 10:35:00,11.21,11.21,11.18,11.18,68400.0,11.21,11.21,11.18,11.18,68400.0
2013-08-23 10:40:00,11.18,11.19,11.17,11.17,101700.0,11.18,11.19,11.17,11.17,101700.0
2013-08-23 10:45:00,11.17,11.17,11.15,11.15,117300.0,11.17,11.17,11.15,11.15,117300.0
2013-08-23 10:50:00,11.16,11.19,11.15,11.18,399900.0,11.16,11.19,11.15,11.18,399900.0
2013-08-23 10:55:00,11.18,11.2,11.18,11.19,85000.0,11.18,11.2,11.18,11.19,85000.0
2013-08-23 11:00:00,11.19,11.2,11.18,11.19,91700.0,11.19,11.2,11.18,11.19,91700.0
2013-08-23 11:05:00,11.19,11.19,11.17,11.17,47400.0,11.19,11.19,11.17,11.17,47400.0
2013-08-23 11:10:00,11.18,11.18,11.17,11.17,37100.0,11.18,11.18,11.17,11.17,37100.0
2013-08-23 11:15:00,11.17,11.18,11.16,11.18,176600.0,11.17,11.18,11.16,11.18,176600.0
2013-08-23 11:20:00,11.18,11.18,11.17,11.18,42000.0,11.18,11.18,11.17,11.18,42000.0
2013-08-23 11:25:00,11.18,11.18,11.15,11.16,224300.0,11.18,11.18,11.15,11.16,224300.0
2013-08-23 11:30:00,11.15,11.17,11.15,11.17,108400.0,11.15,11.17,11.15,11.17,108400.0
2013-08-23 11:35:00,11.16,11.16,11.15,11.16,42700.0,11.16,11.16,11.15,11.16,42700.0
2013-08-23 11:40:00,11.16,11.18,11.16,11.18,171800.0,11.16,11.18,11.16,11.18,171800.0
2013-08-23 11:45:00,11.18,11.18,11.16,11.16,88500.0,11.18,11.18,11.16,11.16,88500.0
2013-08-23 11:50:00,11.17,11.17,11.15,11.15,52200.0,11.17,11.17,11.15,11.15,52200.0
2013-08-23 11:55:00,11.15,11.17,11.15,11.17,209900.0,11.15,11.17,11.15,11.17,209900.0
2013-08-23 12:00:00,11.18,11.21,11.17,11.2,211200.0,11.18,11.21,11.17,11.2,211200.0
2013-08-23 12:05:00,11.2,11.23,11.2,11.22,169300.0,11.2,11.23,11.2,11.22,169300.0
2013-08-23 12:10:00,11.22,11.23,11.22,11.22,45800.0,11.22,11.23,11.22,11.22,45800.0
2013-08-23 12:15:00,11.22,11.23,11.22,11.22,93700.0,11.22,11.23,11.22,11.22,93700.0
2013-08-23 12:20:00,11.22,11.23,11.22,11.23,60500.0,11.22,11.23,11.22,11.23,60500.0
2013-08-23 12:25:00,11.22,11.23,11.17,11.2,545800.0,11.22,11.23,11.17,11.2,545800.0
2013-08-23 12:30:00,11.2,11.21,11.2,11.2,144400.0,11.2,11.21,11.2,11.2,144400.0
2013-08-23 12:35:00,11.2,11.21,11.2,11.2,41700.0,11.2,11.21,11.2,11.2,41700.0
2013-08-23 12:40:00,11.2,11.21,11.18,11.18,87300.0,11.2,11.21,11.18,11.18,87300.0
2013-08-23 12:45:00,11.18,11.19,11.16,11.17,175700.0,11.18,11.19,11.16,11.17,175700.0
2013-08-23 12:50:00,11.18,11.2,11.17,11.2,144000.0,11.18,11.2,11.17,11.2,144000.0
2013-08-23 12:55:00,11.2,11.21,11.18,11.2,194600.0,11.2,11.21,11.18,11.2,194600.0
2013-08-23 13:00:00,11.2,11.2,11.19,11.19,109900.0,11.2,11.2,11.19,11.19,109900.0
2013-08-23 13:05:00,11.19,11.2,11.19,11.19,24500.0,11.19,11.2,11.19,11.19,24500.0
2013-08-23 13:10:00,11.19,11.2,11.18,11.18,85300.0,11.19,11.2,11.18,11.18,85300.0
2013-08-23 13:15:00,11.18,11.18,11.15,11.15,117100.0,11.18,11.18,11.15,11.15,117100.0
2013-08-23 13:20:00,11.15,11.16,11.15,11.15,40000.0,11.15,11.16,11.15,11.15,40000.0
2013-08-23 13:25:00,11.15,11.16,11.13,11.14,169100.0,11.15,11.16,11.13,11.14,169100.0
2013-08-23 13:30:00,11.13,11.15,11.12,11.13,220400.0,11.13,11.15,11.12,11.13,220400.0
2013-08-23 13:35:00,11.13,11.14,11.11,11.13,1002300.0,11.13,11.14,11.11,11.13,1002300.0
2013-08-23 13:40:00,11.13,11.14,11.12,11.13,67100.0,11.13,11.14,11.12,11.13,67100.0
2013-08-23 13:45:00,11.13,11.13,11.12,11.12,70800.0,11.13,11.13,11.12,11.12,70800.0
2013-08-23 13:50:00,11.12,11.15,11.12,11.14,144700.0,11.12,11.15,11.12,11.14,144700.0
2013-08-23 13:55:00,11.15,11.16,11.14,11.14,85300.0,11.15,11.16,11.14,11.14,85300.0
2013-08-23 14:00:00,11.14,11.15,11.13,11.13,71300.0,11.14,11.15,11.13,11.13,71300.0
2013-08-23 14:05:00,11.13,11.14,11.11,11.11,111400.0,11.13,11.14,11.11,11.11,111400.0
2013-08-23 14:10:00,11.11,11.12,11.11,11.11,41700.0,11.11,11.12,11.11,11.11,41700.0
2013-08-23 14:15:00,11.11,11.11,11.1,11.11,90100.0,11.11,11.11,11.1,11.11,90100.0
2013-08-23 14:20:00,11.1,11.11,11.1,11.1,61600.0,11.1,11.11,11.1,11.1,61600.0
2013-08-23 14:25:00,11.1,11.11,11.1,11.1,84800.0,11.1,11.11,11.1,11.1,84800.0
2013-08-23 14:30:00,11.1,11.11,11.1,11.11,37700.0,11.1,11.11,11.1,11.11,37700.0
2013-08-23 14:35:00,11.1,11.12,11.1,11.11,170500.0,11.1,11.12,11.1,11.11,170500.0
2013-08-23 14:40:00,11.11,11.12,11.1,11.1,204900.0,11.11,11.12,11.1,11.1,204900.0
2013-08-23 14:45:00,11.11,11.11,11.1,11.1,38300.0,11.11,11.11,11.1,11.1,38300.0
2013-08-23 14:50:00,11.1,11.11,11.1,11.1,42000.0,11.1,11.11,11.1,11.1,42000.0
2013-08-23 14:55:00,11.11,11.11,11.08,11.09,545500.0,11.11,11.11,11.08,11.09,545500.0
2013-08-23 15:00:00,11.1,11.1,11.09,11.1,10900.0,11.1,11.1,11.09,11.1,10900.0
2013-08-23 15:05:00,11.1,11.1,11.09,11.1,53000.0,11.1,11.1,11.09,11.1,53000.0
2013-08-23 15:10:00,11.09,11.1,11.08,11.08,200400.0,11.09,11.1,11.08,11.08,200400.0
2013-08-23 15:15:00,11.08,11.09,11.08,11.08,43000.0,11.08,11.09,11.08,11.08,43000.0
2013-08-23 15:20:00,11.08,11.11,11.08,11.09,323700.0,11.08,11.11,11.08,11.09,323700.0
2013-08-23 15:25:00,11.09,11.1,11.09,11.09,58000.0,11.09,11.1,11.09,11.09,58000.0
2013-08-23 15:30:00,11.09,11.1,11.09,11.09,88000.0,11.09,11.1,11.09,11.09,88000.0
2013-08-23 15:35:00,11.09,11.1,11.09,11.09,83700.0,11.09,11.1,11.09,11.09,83700.0
2013-08-23 15:40:00,11.09,11.1,11.09,11.1,102300.0,11.09,11.1,11.09,11.1,102300.0
2013-08-23 15:45:00,11.1,11.14,11.09,11.13,341500.0,11.1,11.14,11.09,11.13,341500.0
2013-08-23 15:50:00,11.14,11.14,11.13,11.14,216900.0,11.14,11.14,11.13,11.14,216900.0
2013-08-23 15:55:00,11.14,11.14,11.13,11.13,415100.0,11.14,11.14,11.13,11.13,415100.0
2013-08-26 09:30:00,11.12,11.17,11.12,11.16,133600.0,11.12,11.17,11.12,11.16,133600.0
2013-08-26 09:35:00,11.16,11.21,11.16,11.19,146300.0,11.16,11.21,11.16,11.19,146300.0
2013-08-26 09:40:00,11.19,11.22,11.19,11.21,132400.0,11.19,11.22,11.19,11.21,132400.0
2013-08-26 09:45:00,11.21,11.23,11.2,11.23,112200.0,11.21,11.23,11.2,11.23,112200.0
2013-08-26 09:50:00,11.24,11.24,11.21,11.24,105900.0,11.24,11.24,11.21,11.24,105900.0
2013-08-26 09:55:00,11.23,11.24,11.2,11.2,63000.0,11.23,11.24,11.2,11.2,63000.0
2013-08-26 10:00:00,11.2,11.23,11.2,11.22,94300.0,11.2,11.23,11.2,11.22,94300.0
2013-08-26 10:05:00,11.22,11.23,11.19,11.21,347300.0,11.22,11.23,11.19,11.21,347300.0
2013-08-26 10:10:00,11.2,11.22,11.2,11.21,137300.0,11.2,11.22,11.2,11.21,137300.0
2013-08-26 10:15:00,11.21,11.23,11.2,11.21,195300.0,11.21,11.23,11.2,11.21,195300.0
2013-08-26 10:20:00,11.21,11.22,11.19,11.2,502500.0,11.21,11.22,11.19,11.2,502500.0
2013-08-26 10:25:00,11.2,11.21,11.19,11.2,156600.0,11.2,11.21,11.19,11.2,156600.0
2013-08-26 10:30:00,11.2,11.21,11.19,11.2,434400.0,11.2,11.21,11.19,11.2,434400.0
2013-08-26 10:35:00,11.2,11.25,11.2,11.24,475600.0,11.2,11.25,11.2,11.24,475600.0
2013-08-26 10:40:00,11.25,11.25,11.23,11.24,86100.0,11.25,11.25,11.23,11.24,86100.0
2013-08-26 10:45:00,11.24,11.25,11.23,11.24,46400.0,11.24,11.25,11.23,11.24,46400.0
2013-08-26 10:50:00,11.25,11.25,11.24,11.25,50800.0,11.25,11.25,11.24,11.25,50800.0
2013-08-26 10:55:00,11.25,11.28,11.24,11.28,151100.0,11.25,11.28,11.24,11.28,151100.0
2013-08-26 11:00:00,11.28,11.3,11.27,11.27,320600.0,11.28,11.3,11.27,11.27,320600.0
2013-08-26 11:05:00,11.28,11.28,11.27,11.28,71100.0,11.28,11.28,11.27,11.28,71100.0
2013-08-26 11:10:00,11.27,11.3,11.27,11.29,149900.0,11.27,11.3,11.27,11.29,149900.0
2013-08-26 11:15:00,11.3,11.3,11.24,11.25,339300.0,11.3,11.3,11.24,11.25,339300.0
2013-08-26 11:20:00,11.25,11.26,11.24,11.26,46800.0,11.25,11.26,11.24,11.26,46800.0
2013-08-26 11:25:00,11.26,11.27,11.25,11.27,46300.0,11.26,11.27,11.25,11.27,46300.0
2013-08-26 11:30:00,11.27,11.28,11.26,11.27,409700.0,11.27,11.28,11.26,11.27,409700.0
2013-08-26 11:35:00,11.27,11.28,11.25,11.25,313800.0,11.27,11.28,11.25,11.25,313800.0
2013-08-26 11:40:00,11.26,11.28,11.25,11.26,825200.0,11.26,11.28,11.25,11.26,825200.0
2013-08-26 11:45:00,11.27,11.27,11.26,11.27,28500.0,11.27,11.27,11.26,11.27,28500.0
2013-08-26 11:50:00,11.27,11.27,11.26,11.27,62500.0,11.27,11.27,11.26,11.27,62500.0
2013-08-26 11:55:00,11.26,11.28,11.26,11.27,153400.0,11.26,11.28,11.26,11.27,153400.0
2013-08-26 12:00:00,11.27,11.28,11.26,11.27,184100.0,11.27,11.28,11.26,11.27,184100.0
2013-08-26 12:05:00,11.27,11.28,11.27,11.28,37400.0,11.27,11.28,11.27,11.28,37400.0
2013-08-26 12:10:00,11.28,11.28,11.27,11.27,35400.0,11.28,11.28,11.27,11.27,35400.0
2013-08-26 12:15:00,11.27,11.28,11.26,11.28,266200.0,11.27,11.28,11.26,11.28,266200.0
2013-08-26 12:20:00,11.28,11.28,11.27,11.28,11000.0,11.28,11.28,11.27,11.28,11000.0
2013-08-26 12:25:00,11.28,11.28,11.27,11.27,63800.0,11.28,11.28,11.27,11.27,63800.0
2013-08-26 12:30:00,11.27,11.28,11.25,11.27,230000.0,11.27,11.28,11.25,11.27,230000.0
2013-08-26 12:35:00,11.27,11.28,11.27,11.27,65500.0,11.27,11.28,11.27,11.27,65500.0
2013-08-26 12:40:00,11.27,11.27,11.26,11.27,7200.0,11.27,11.27,11.26,11.27,7200.0
2013-08-26 12:45:00,11.26,11.27,11.26,11.26,37400.0,11.26,11.27,11.26,11.26,37400.0
2013-08-26 12:50:00,11.26,11.27,11.26,11.27,39400.0,11.26,11.27,11.26,11.27,39400.0
2013-08-26 12:55:00,11.26,11.27,11.26,11.26,56100.0,11.26,11.27,11.26,11.26,56100.0
2013-08-26 13:00:00,11.26,11.27,11.26,11.27,30300.0,11.26,11.27,11.26,11.27,30300.0
2013-08-26 13:05:00,11.27,11.27,11.26,11.27,26200.0,11.27,11.27,11.26,11.27,26200.0
2013-08-26 13:10:00,11.26,11.28,11.26,11.28,80600.0,11.26,11.28,11.26,11.28,80600.0
2013-08-26 13:15:00,11.28,11.29,11.27,11.29,94600.0,11.28,11.29,11.27,11.29,94600.0
2013-08-26 13:20:00,11.28,11.3,11.28,11.28,170800.0,11.28,11.3,11.28,11.28,170800.0
2013-08-26 13:25:00,11.28,11.29,11.28,11.28,45000.0,11.28,11.29,11.28,11.28,45000.0
2013-08-26 13:30:00,11.29,11.29,11.27,11.28,93100.0,11.29,11.29,11.27,11.28,93100.0
2013-08-26 13:35:00,11.28,11.31,11.28,11.3,350000.0,11.28,11.31,11.28,11.3,350000.0
2013-08-26 13:40:00,11.29,11.3,11.28,11.3,118000.0,11.29,11.3,11.28,11.3,118000.0
2013-08-26 13:45:00,11.3,11.32,11.29,11.31,462400.0,11.3,11.32,11.29,11.31,462400.0
2013-08-26 13:50:00,11.31,11.33,11.3,11.33,127800.0,11.31,11.33,11.3,11.33,127800.0
2013-08-26 13:55:00,11.33,11.33,11.32,11.33,46000.0,11.33,11.33,11.32,11.33,46000.0
2013-08-26 14:00:00,11.33,11.34,11.32,11.33,134700.0,11.33,11.34,11.32,11.33,134700.0
2013-08-26 14:05:00,11.33,11.33,11.32,11.33,20500.0,11.33,11.33,11.32,11.33,20500.0
2013-08-26 14:10:00,11.33,11.33,11.32,11.33,33100.0,11.33,11.33,11.32,11.33,33100.0
2013-08-26 14:15:00,11.33,11.35,11.32,11.35,136500.0,11.33,11.35,11.32,11.35,136500.0
2013-08-26 14:20:00,11.34,11.37,11.34,11.36,358900.0,11.34,11.37,11.34,11.36,358900.0
2013-08-26 14:25:00,11.36,11.37,11.32,11.34,169300.0,11.36,11.37,11.32,11.34,169300.0
2013-08-26 14:30:00,11.33,11.34,11.32,11.32,37800.0,11.33,11.34,11.32,11.32,37800.0
2013-08-26 14:35:00,11.32,11.36,11.31,11.36,192700.0,11.32,11.36,11.31,11.36,192700.0
2013-08-26 14:40:00,11.35,11.39,11.35,11.36,248100.0,11.35,11.39,11.35,11.36,248100.0
2013-08-26 14:45:00,11.35,11.36,11.34,11.35,47300.0,11.35,11.36,11.34,11.35,47300.0
2013-08-26 14:50:00,11.35,11.36,11.34,11.35,80400.0,11.35,11.36,11.34,11.35,80400.0
2013-08-26 14:55:00,11.35,11.36,11.34,11.34,145800.0,11.35,11.36,11.34,11.34,145800.0
2013-08-26 15:00:00,11.35,11.35,11.33,11.33,77200.0,11.35,11.35,11.33,11.33,77200.0
2013-08-26 15:05:00,11.33,11.34,11.31,11.32,191500.0,11.33,11.34,11.31,11.32,191500.0
2013-08-26 15:10:00,11.31,11.32,11.29,11.29,102800.0,11.31,11.32,11.29,11.29,102800.0
2013-08-26 15:15:00,11.28,11.29,11.27,11.29,225500.0,11.28,11.29,11.27,11.29,225500.0
2013-08-26 15:20:00,11.29,11.29,11.23,11.25,250200.0,11.29,11.29,11.23,11.25,250200.0
2013-08-26 15:25:00,11.25,11.28,11.23,11.27,235600.0,11.25,11.28,11.23,11.27,235600.0
2013-08-26 15:30:00,11.27,11.29,11.27,11.28,173100.0,11.27,11.29,11.27,11.28,173100.0
2013-08-26 15:35:00,11.28,11.3,11.27,11.27,260000.0,11.28,11.3,11.27,11.27,260000.0
2013-08-26 15:40:00,11.28,11.31,11.27,11.29,162800.0,11.28,11.31,11.27,11.29,162800.0
2013-08-26 15:45:00,11.29,11.29,11.27,11.28,163200.0,11.29,11.29,11.27,11.28,163200.0
2013-08-26 15:50:00,11.28,11.29,11.25,11.29,243500.0,11.28,11.29,11.25,11.29,243500.0
2013-08-26 15:55:00,11.29,11.29,11.27,11.27,337500.0,11.29,11.29,11.27,11.27,337500.0
2013-08-27 09:30:00,11.2,11.2,11.1,11.11,213600.0,11.2,11.2,11.1,11.11,213600.0
2013-08-27 09:35:00,11.11,11.11,11.05,11.08,202400.0,11.11,11.11,11.05,11.08,202400.0
2013-08-27 09:40:00,11.08,11.11,11.07,11.09,101600.0,11.08,11.11,11.07,11.09,101600.0
2013-08-27 09:45:00,11.08,11.09,11.06,11.08,143800.0,11.08,11.09,11.06,11.08,143800.0
2013-08-27 09:50:00,11.08,11.1,11.06,11.06,162900.0,11.08,11.1,11.06,11.06,162900.0
2013-08-27 09:55:00,11.06,11.09,11.04,11.08,132800.0,11.06,11.09,11.04,11.08,132800.0
2013-08-27 10:00:00,11.08,11.09,11.04,11.05,119800.0,11.08,11.09,11.04,11.05,119800.0
2013-08-27 10:05:00,11.04,11.05,11.02,11.03,136300.0,11.04,11.05,11.02,11.03,136300.0
2013-08-27 10:10:00,11.03,11.05,11.02,11.04,119200.0,11.03,11.05,11.02,11.04,119200.0
2013-08-27 10:15:00,11.05,11.05,11.02,11.03,154000.0,11.05,11.05,11.02,11.03,154000.0
2013-08-27 10:20:00,11.02,11.03,11.0,11.01,379400.0,11.02,11.03,11.0,11.01,379400.0
2013-08-27 10:25:00,11.01,11.02,10.99,11.01,751200.0,11.01,11.02,10.99,11.01,751200.0
2013-08-27 10:30:00,11.01,11.02,10.96,10.97,477600.0,11.01,11.02,10.96,10.97,477600.0
2013-08-27 10:35:00,10.96,10.97,10.93,10.93,282600.0,10.96,10.97,10.93,10.93,282600.0
2013-08-27 10:40:00,10.94,10.95,10.91,10.94,462400.0,10.94,10.95,10.91,10.94,462400.0
2013-08-27 10:45:00,10.94,10.95,10.92,10.93,414300.0,10.94,10.95,10.92,10.93,414300.0
2013-08-27 10:50:00,10.92,10.94,10.9,10.91,166500.0,10.92,10.94,10.9,10.91,166500.0
2013-08-27 10:55:00,10.9,10.95,10.89,10.95,143600.0,10.9,10.95,10.89,10.95,143600.0
2013-08-27 11:00:00,10.95,10.96,10.91,10.92,163100.0,10.95,10.96,10.91,10.92,163100.0
2013-08-27 11:05:00,10.92,10.93,10.89,10.91,182900.0,10.92,10.93,10.89,10.91,182900.0
2013-08-27 11:10:00,10.9,10.92,10.9,10.9,110400.0,10.9,10.92,10.9,10.9,110400.0
2013-08-27 11:15:00,10.9,10.92,10.9,10.9,107600.0,10.9,10.92,10.9,10.9,107600.0
2013-08-27 11:20:00,10.91,10.93,10.89,10.92,199200.0,10.91,10.93,10.89,10.92,199200.0
2013-08-27 11:25:00,10.93,10.93,10.91,10.92,148400.0,10.93,10.93,10.91,10.92,148400.0
2013-08-27 11:30:00,10.92,10.93,10.9,10.91,120200.0,10.92,10.93,10.9,10.91,120200.0
2013-08-27 11:35:00,10.91,10.92,10.9,10.91,128800.0,10.91,10.92,10.9,10.91,128800.0
2013-08-27 11:40:00,10.9,10.91,10.87,10.88,264800.0,10.9,10.91,10.87,10.88,264800.0
2013-08-27 11:45:00,10.89,10.9,10.82,10.83,466400.0,10.89,10.9,10.82,10.83,466400.0
2013-08-27 11:50:00,10.83,10.85,10.77,10.83,698900.0,10.83,10.85,10.77,10.83,698900.0
2013-08-27 11:55:00,10.83,10.84,10.82,10.84,65900.0,10.83,10.84,10.82,10.84,65900.0
2013-08-27 12:00:00,10.84,10.84,10.79,10.8,183300.0,10.84,10.84,10.79,10.8,183300.0
2013-08-27 12:05:00,10.8,10.81,10.77,10.8,185900.0,10.8,10.81,10.77,10.8,185900.0
2013-08-27 12:10:00,10.81,10.84,10.8,10.84,105300.0,10.81,10.84,10.8,10.84,105300.0
2013-08-27 12:15:00,10.83,10.84,10.82,10.84,543100.0,10.83,10.84,10.82,10.84,543100.0
2013-08-27 12:20:00,10.84,10.86,10.84,10.86,114400.0,10.84,10.86,10.84,10.86,114400.0
2013-08-27 12:25:00,10.86,10.87,10.84,10.86,170200.0,10.86,10.87,10.84,10.86,170200.0
2013-08-27 12:30:00,10.87,10.87,10.85,10.87,77000.0,10.87,10.87,10.85,10.87,77000.0
2013-08-27 12:35:00,10.87,10.89,10.86,10.88,142100.0,10.87,10.89,10.86,10.88,142100.0
2013-08-27 12:40:00,10.88,10.89,10.84,10.85,233700.0,10.88,10.89,10.84,10.85,233700.0
2013-08-27 12:45:00,10.84,10.85,10.83,10.83,84100.0,10.84,10.85,10.83,10.83,84100.0
2013-08-27 12:50:00,10.83,10.84,10.83,10.83,131200.0,10.83,10.84,10.83,10.83,131200.0
2013-08-27 12:55:00,10.83,10.84,10.81,10.81,91100.0,10.83,10.84,10.81,10.81,91100.0
2013-08-27 13:00:00,10.82,10.82,10.81,10.82,131200.0,10.82,10.82,10.81,10.82,131200.0
2013-08-27 13:05:00,10.82,10.82,10.81,10.82,50300.0,10.82,10.82,10.81,10.82,50300.0
2013-08-27 13:10:00,10.82,10.82,10.8,10.8,176300.0,10.82,10.82,10.8,10.8,176300.0
2013-08-27 13:15:00,10.8,10.81,10.8,10.8,158200.0,10.8,10.81,10.8,10.8,158200.0
2013-08-27 13:20:00,10.8,10.81,10.8,10.8,243600.0,10.8,10.81,10.8,10.8,243600.0
2013-08-27 13:25:00,10.8,10.8,10.74,10.77,508600.0,10.8,10.8,10.74,10.77,508600.0
2013-08-27 13:30:00,10.77,10.8,10.76,10.8,209400.0,10.77,10.8,10.76,10.8,209400.0
2013-08-27 13:35:00,10.8,10.8,10.79,10.8,64200.0,10.8,10.8,10.79,10.8,64200.0
2013-08-27 13:40:00,10.79,10.81,10.79,10.79,145100.0,10.79,10.81,10.79,10.79,145100.0
2013-08-27 13:45:00,10.8,10.81,10.79,10.81,42500.0,10.8,10.81,10.79,10.81,42500.0
2013-08-27 13:50:00,10.8,10.81,10.77,10.78,139000.0,10.8,10.81,10.77,10.78,139000.0
2013-08-27 13:55:00,10.77,10.78,10.75,10.76,119100.0,10.77,10.78,10.75,10.76,119100.0
2013-08-27 14:00:00,10.77,10.77,10.75,10.75,59000.0,10.77,10.77,10.75,10.75,59000.0
2013-08-27 14:05:00,10.76,10.78,10.75,10.75,212900.0,10.76,10.78,10.75,10.75,212900.0
2013-08-27 14:10:00,10.75,10.75,10.71,10.71,187500.0,10.75,10.75,10.71,10.71,187500.0
2013-08-27 14:15:00,10.72,10.74,10.71,10.73,111900.0,10.72,10.74,10.71,10.73,111900.0
2013-08-27 14:20:00,10.73,10.74,10.71,10.73,189900.0,10.73,10.74,10.71,10.73,189900.0
2013-08-27 14:25:00,10.72,10.73,10.7,10.73,119700.0,10.72,10.73,10.7,10.73,119700.0
2013-08-27 14:30:00,10.73,10.74,10.72,10.74,72600.0,10.73,10.74,10.72,10.74,72600.0
2013-08-27 14:35:00,10.73,10.73,10.72,10.73,59400.0,10.73,10.73,10.72,10.73,59400.0
2013-08-27 14:40:00,10.73,10.75,10.72,10.74,113200.0,10.73,10.75,10.72,10.74,113200.0
2013-08-27 14:45:00,10.74,10.75,10.74,10.75,52300.0,10.74,10.75,10.74,10.75,52300.0
2013-08-27 14:50:00,10.75,10.75,10.73,10.74,189400.0,10.75,10.75,10.73,10.74,189400.0
2013-08-27 14:55:00,10.73,10.75,10.72,10.74,166700.0,10.73,10.75,10.72,10.74,166700.0
2013-08-27 15:00:00,10.74,10.74,10.72,10.74,81800.0,10.74,10.74,10.72,10.74,81800.0
2013-08-27 15:05:00,10.74,10.75,10.72,10.73,147800.0,10.74,10.75,10.72,10.73,147800.0
2013-08-27 15:10:00,10.72,10.73,10.67,10.69,243300.0,10.72,10.73,10.67,10.69,243300.0
2013-08-27 15:15:00,10.69,10.71,10.66,10.69,406800.0,10.69,10.71,10.66,10.69,406800.0
2013-08-27 15:20:00,10.69,10.71,10.68,10.71,118300.0,10.69,10.71,10.68,10.71,118300.0
2013-08-27 15:25:00,10.71,10.72,10.69,10.71,290000.0,10.71,10.72,10.69,10.71,290000.0
2013-08-27 15:30:00,10.71,10.71,10.67,10.67,229400.0,10.71,10.71,10.67,10.67,229400.0
2013-08-27 15:35:00,10.68,10.69,10.66,10.69,270200.0,10.68,10.69,10.66,10.69,270200.0
2013-08-27 15:40:00,10.68,10.69,10.67,10.68,269200.0,10.68,10.69,10.67,10.68,269200.0
2013-08-27 15:45:00,10.68,10.7,10.67,10.7,291900.0,10.68,10.7,10.67,10.7,291900.0
2013-08-27 15:50:00,10.69,10.71,10.69,10.7,267900.0,10.69,10.71,10.69,10.7,267900.0
2013-08-27 15:55:00,10.7,10.71,10.7,10.7,614200.0,10.7,10.71,10.7,10.7,614200.0
2013-08-28 09:30:00,10.68,10.7,10.67,10.69,205100.0,10.68,10.7,10.67,10.69,205100.0
2013-08-28 09:35:00,10.69,10.75,10.67,10.75,276500.0,10.69,10.75,10.67,10.75,276500.0
2013-08-28 09:40:00,10.75,10.81,10.73,10.81,457300.0,10.75,10.81,10.73,10.81,457300.0
2013-08-28 09:45:00,10.81,10.83,10.79,10.82,218800.0,10.81,10.83,10.79,10.82,218800.0
2013-08-28 09:50:00,10.81,10.84,10.78,10.78,100700.0,10.81,10.84,10.78,10.78,100700.0
2013-08-28 09:55:00,10.77,10.78,10.75,10.75,73200.0,10.77,10.78,10.75,10.75,73200.0
2013-08-28 10:00:00,10.75,10.8,10.74,10.74,139200.0,10.75,10.8,10.74,10.74,139200.0
2013-08-28 10:05:00,10.74,10.78,10.73,10.76,172200.0,10.74,10.78,10.73,10.76,172200.0
2013-08-28 10:10:00,10.76,10.79,10.75,10.77,306400.0,10.76,10.79,10.75,10.77,306400.0
2013-08-28 10:15:00,10.77,10.81,10.77,10.8,246800.0,10.77,10.81,10.77,10.8,246800.0
2013-08-28 10:20:00,10.8,10.81,10.79,10.8,41700.0,10.8,10.81,10.79,10.8,41700.0
2013-08-28 10:25:00,10.8,10.8,10.78,10.78,180800.0,10.8,10.8,10.78,10.78,180800.0
2013-08-28 10:30:00,10.78,10.8,10.76,10.79,108700.0,10.78,10.8,10.76,10.79,108700.0
2013-08-28 10:35:00,10.79,10.81,10.79,10.79,59800.0,10.79,10.81,10.79,10.79,59800.0
2013-08-28 10:40:00,10.79,10.82,10.78,10.79,296400.0,10.79,10.82,10.78,10.79,296400.0
2013-08-28 10:45:00,10.79,10.82,10.76,10.77,779700.0,10.79,10.82,10.76,10.77,779700.0
2013-08-28 10:50:00,10.77,10.78,10.76,10.77,104300.0,10.77,10.78,10.76,10.77,104300.0
2013-08-28 10:55:00,10.77,10.77,10.76,10.77,48800.0,10.77,10.77,10.76,10.77,48800.0
2013-08-28 11:00:00,10.77,10.77,10.76,10.77,30800.0,10.77,10.77,10.76,10.77,30800.0
2013-08-28 11:05:00,10.77,10.77,10.75,10.76,51400.0,10.77,10.77,10.75,10.76,51400.0
2013-08-28 11:10:00,10.76,10.77,10.76,10.76,48200.0,10.76,10.77,10.76,10.76,48200.0
2013-08-28 11:15:00,10.76,10.76,10.74,10.74,249100.0,10.76,10.76,10.74,10.74,249100.0
2013-08-28 11:20:00,10.74,10.76,10.73,10.74,144700.0,10.74,10.76,10.73,10.74,144700.0
2013-08-28 11:25:00,10.74,10.76,10.74,10.74,105200.0,10.74,10.76,10.74,10.74,105200.0
2013-08-28 11:30:00,10.75,10.75,10.73,10.73,56900.0,10.75,10.75,10.73,10.73,56900.0
2013-08-28 11:35:00,10.74,10.76,10.73,10.74,107500.0,10.74,10.76,10.73,10.74,107500.0
2013-08-28 11:40:00,10.75,10.75,10.74,10.74,89400.0,10.75,10.75,10.74,10.74,89400.0
2013-08-28 11:45:00,10.75,10.76,10.74,10.75,110800.0,10.75,10.76,10.74,10.75,110800.0
2013-08-28 11:50:00,10.75,10.77,10.74,10.77,72700.0,10.75,10.77,10.74,10.77,72700.0
2013-08-28 11:55:00,10.77,10.8,10.76,10.8,62600.0,10.77,10.8,10.76,10.8,62600.0
2013-08-28 12:00:00,10.8,10.8,10.79,10.79,80100.0,10.8,10.8,10.79,10.79,80100.0
2013-08-28 12:05:00,10.8,10.8,10.79,10.79,34500.0,10.8,10.8,10.79,10.79,34500.0
2013-08-28 12:10:00,10.8,10.81,10.79,10.79,77500.0,10.8,10.81,10.79,10.79,77500.0
2013-08-28 12:15:00,10.79,10.82,10.79,10.82,117800.0,10.79,10.82,10.79,10.82,117800.0
2013-08-28 12:20:00,10.81,10.83,10.81,10.83,120900.0,10.81,10.83,10.81,10.83,120900.0
2013-08-28 12:25:00,10.83,10.84,10.83,10.84,65400.0,10.83,10.84,10.83,10.84,65400.0
2013-08-28 12:30:00,10.84,10.84,10.83,10.84,14100.0,10.84,10.84,10.83,10.84,14100.0
2013-08-28 12:35:00,10.84,10.84,10.83,10.84,91400.0,10.84,10.84,10.83,10.84,91400.0
2013-08-28 12:40:00,10.84,10.84,10.83,10.84,14800.0,10.84,10.84,10.83,10.84,14800.0
2013-08-28 12:45:00,10.84,10.84,10.83,10.84,22600.0,10.84,10.84,10.83,10.84,22600.0
2013-08-28 12:50:00,10.84,10.84,10.83,10.84,29600.0,10.84,10.84,10.83,10.84,29600.0
2013-08-28 12:55:00,10.84,10.87,10.84,10.86,204400.0,10.84,10.87,10.84,10.86,204400.0
2013-08-28 13:00:00,10.86,10.88,10.85,10.86,172500.0,10.86,10.88,10.85,10.86,172500.0
2013-08-28 13:05:00,10.86,10.86,10.83,10.84,133800.0,10.86,10.86,10.83,10.84,133800.0
2013-08-28 13:10:00,10.84,10.84,10.83,10.83,44900.0,10.84,10.84,10.83,10.83,44900.0
2013-08-28 13:15:00,10.83,10.85,10.82,10.83,71800.0,10.83,10.85,10.82,10.83,71800.0
2013-08-28 13:20:00,10.83,10.83,10.8,10.82,193700.0,10.83,10.83,10.8,10.82,193700.0
2013-08-28 13:25:00,10.82,10.84,10.82,10.84,49500.0,10.82,10.84,10.82,10.84,49500.0
2013-08-28 13:30:00,10.84,10.84,10.8,10.8,116800.0,10.84,10.84,10.8,10.8,116800.0
2013-08-28 13:35:00,10.81,10.81,10.79,10.79,167900.0,10.81,10.81,10.79,10.79,167900.0
2013-08-28 13:40:00,10.79,10.8,10.79,10.8,24400.0,10.79,10.8,10.79,10.8,24400.0
2013-08-28 13:45:00,10.79,10.81,10.79,10.8,96900.0,10.79,10.81,10.79,10.8,96900.0
2013-08-28 13:50:00,10.8,10.8,10.78,10.78,74500.0,10.8,10.8,10.78,10.78,74500.0
2013-08-28 13:55:00,10.78,10.8,10.78,10.79,90000.0,10.78,10.8,10.78,10.79,90000.0
2013-08-28 14:00:00,10.79,10.8,10.79,10.79,44800.0,10.79,10.8,10.79,10.79,44800.0
2013-08-28 14:05:00,10.8,10.8,10.78,10.78,105500.0,10.8,10.8,10.78,10.78,105500.0
2013-08-28 14:10:00,10.78,10.78,10.74,10.75,110700.0,10.78,10.78,10.74,10.75,110700.0
2013-08-28 14:15:00,10.75,10.75,10.73,10.74,73400.0,10.75,10.75,10.73,10.74,73400.0
2013-08-28 14:20:00,10.73,10.75,10.73,10.74,127300.0,10.73,10.75,10.73,10.74,127300.0
2013-08-28 14:25:00,10.74,10.74,10.72,10.73,132000.0,10.74,10.74,10.72,10.73,132000.0
2013-08-28 14:30:00,10.72,10.75,10.72,10.75,179700.0,10.72,10.75,10.72,10.75,179700.0
2013-08-28 14:35:00,10.74,10.76,10.74,10.76,113500.0,10.74,10.76,10.74,10.76,113500.0
2013-08-28 14:40:00,10.76,10.76,10.74,10.75,63700.0,10.76,10.76,10.74,10.75,63700.0
2013-08-28 14:45:00,10.74,10.75,10.73,10.74,123600.0,10.74,10.75,10.73,10.74,123600.0
2013-08-28 14:50:00,10.74,10.75,10.73,10.74,46000.0,10.74,10.75,10.73,10.74,46000.0
2013-08-28 14:55:00,10.74,10.74,10.71,10.72,78700.0,10.74,10.74,10.71,10.72,78700.0
2013-08-28 15:00:00,10.72,10.72,10.71,10.71,30400.0,10.72,10.72,10.71,10.71,30400.0
2013-08-28 15:05:00,10.71,10.74,10.71,10.73,245500.0,10.71,10.74,10.71,10.73,245500.0
2013-08-28 15:10:00,10.74,10.75,10.71,10.72,297100.0,10.74,10.75,10.71,10.72,297100.0
2013-08-28 15:15:00,10.72,10.72,10.7,10.71,135000.0,10.72,10.72,10.7,10.71,135000.0
2013-08-28 15:20:00,10.71,10.73,10.71,10.71,223000.0,10.71,10.73,10.71,10.71,223000.0
2013-08-28 15:25:00,10.71,10.72,10.71,10.71,88300.0,10.71,10.72,10.71,10.71,88300.0
2013-08-28 15:30:00,10.72,10.73,10.7,10.73,498400.0,10.72,10.73,10.7,10.73,498400.0
2013-08-28 15:35:00,10.73,10.73,10.69,10.69,467300.0,10.73,10.73,10.69,10.69,467300.0
2013-08-28 15:40:00,10.7,10.72,10.69,10.71,301800.0,10.7,10.72,10.69,10.71,301800.0
2013-08-28 15:45:00,10.71,10.72,10.71,10.72,385800.0,10.71,10.72,10.71,10.72,385800.0
2013-08-28 15:50:00,10.71,10.72,10.71,10.72,250000.0,10.71,10.72,10.71,10.72,250000.0
2013-08-28 15:55:00,10.72,10.73,10.69,10.69,1025900.0,10.72,10.73,10.69,10.69,1025900.0
2013-08-29 09:30:00,10.68,10.74,10.68,10.7,256100.0,10.68,10.74,10.68,10.7,256100.0
2013-08-29 09:35:00,10.69,10.7,10.66,10.68,294200.0,10.69,10.7,10.66,10.68,294200.0
2013-08-29 09:40:00,10.68,10.7,10.67,10.68,379400.0,10.68,10.7,10.67,10.68,379400.0
2013-08-29 09:45:00,10.68,10.7,10.67,10.7,128700.0,10.68,10.7,10.67,10.7,128700.0
2013-08-29 09:50:00,10.69,10.71,10.68,10.7,313100.0,10.69,10.71,10.68,10.7,313100.0
2013-08-29 09:55:00,10.71,10.72,10.7,10.72,185800.0,10.71,10.72,10.7,10.72,185800.0
2013-08-29 10:00:00,10.72,10.73,10.71,10.72,131000.0,10.72,10.73,10.71,10.72,131000.0
2013-08-29 10:05:00,10.73,10.78,10.73,10.77,106300.0,10.73,10.78,10.73,10.77,106300.0
2013-08-29 10:10:00,10.78,10.8,10.77,10.79,128200.0,10.78,10.8,10.77,10.79,128200.0
2013-08-29 10:15:00,10.8,10.81,10.77,10.79,156400.0,10.8,10.81,10.77,10.79,156400.0
2013-08-29 10:20:00,10.79,10.8,10.73,10.75,145200.0,10.79,10.8,10.73,10.75,145200.0
2013-08-29 10:25:00,10.75,10.75,10.73,10.73,59200.0,10.75,10.75,10.73,10.73,59200.0
2013-08-29 10:30:00,10.73,10.78,10.73,10.78,87600.0,10.73,10.78,10.73,10.78,87600.0
2013-08-29 10:35:00,10.77,10.83,10.77,10.82,79900.0,10.77,10.83,10.77,10.82,79900.0
2013-08-29 10:40:00,10.82,10.83,10.79,10.83,296600.0,10.82,10.83,10.79,10.83,296600.0
2013-08-29 10:45:00,10.83,10.84,10.81,10.83,118300.0,10.83,10.84,10.81,10.83,118300.0
2013-08-29 10:50:00,10.82,10.84,10.81,10.84,81600.0,10.82,10.84,10.81,10.84,81600.0
2013-08-29 10:55:00,10.84,10.85,10.83,10.83,36300.0,10.84,10.85,10.83,10.83,36300.0
2013-08-29 11:00:00,10.84,10.84,10.81,10.81,230400.0,10.84,10.84,10.81,10.81,230400.0
2013-08-29 11:05:00,10.81,10.82,10.78,10.78,96200.0,10.81,10.82,10.78,10.78,96200.0
2013-08-29 11:10:00,10.78,10.8,10.78,10.8,54200.0,10.78,10.8,10.78,10.8,54200.0
2013-08-29 11:15:00,10.79,10.8,10.78,10.79,49200.0,10.79,10.8,10.78,10.79,49200.0
2013-08-29 11:20:00,10.78,10.82,10.78,10.81,86900.0,10.78,10.82,10.78,10.81,86900.0
2013-08-29 11:25:00,10.81,10.84,10.8,10.82,72000.0,10.81,10.84,10.8,10.82,72000.0
2013-08-29 11:30:00,10.82,10.83,10.82,10.83,17500.0,10.82,10.83,10.82,10.83,17500.0
2013-08-29 11:35:00,10.82,10.83,10.82,10.83,31600.0,10.82,10.83,10.82,10.83,31600.0
2013-08-29 11:40:00,10.83,10.83,10.82,10.83,37400.0,10.83,10.83,10.82,10.83,37400.0
2013-08-29 11:45:00,10.83,10.84,10.82,10.82,63200.0,10.83,10.84,10.82,10.82,63200.0
2013-08-29 11:50:00,10.82,10.83,10.82,10.83,8600.0,10.82,10.83,10.82,10.83,8600.0
2013-08-29 11:55:00,10.83,10.83,10.82,10.82,13300.0,10.83,10.83,10.82,10.82,13300.0
2013-08-29 12:00:00,10.83,10.83,10.82,10.83,775200.0,10.83,10.83,10.82,10.83,775200.0
2013-08-29 12:05:00,10.82,10.83,10.82,10.83,42100.0,10.82,10.83,10.82,10.83,42100.0
2013-08-29 12:10:00,10.82,10.83,10.79,10.8,135700.0,10.82,10.83,10.79,10.8,135700.0
2013-08-29 12:15:00,10.8,10.8,10.77,10.78,76800.0,10.8,10.8,10.77,10.78,76800.0
2013-08-29 12:20:00,10.77,10.79,10.77,10.78,97200.0,10.77,10.79,10.77,10.78,97200.0
2013-08-29 12:25:00,10.77,10.78,10.77,10.78,45700.0,10.77,10.78,10.77,10.78,45700.0
2013-08-29 12:30:00,10.78,10.78,10.75,10.75,68200.0,10.78,10.78,10.75,10.75,68200.0
2013-08-29 12:35:00,10.75,10.76,10.74,10.74,51800.0,10.75,10.76,10.74,10.74,51800.0
2013-08-29 12:40:00,10.74,10.75,10.74,10.75,16900.0,10.74,10.75,10.74,10.75,16900.0
2013-08-29 12:45:00,10.74,10.75,10.73,10.73,88800.0,10.74,10.75,10.73,10.73,88800.0
2013-08-29 12:50:00,10.74,10.74,10.73,10.73,89500.0,10.74,10.74,10.73,10.73,89500.0
2013-08-29 12:55:00,10.73,10.74,10.73,10.74,21800.0,10.73,10.74,10.73,10.74,21800.0
2013-08-29 13:00:00,10.74,10.74,10.73,10.74,18800.0,10.74,10.74,10.73,10.74,18800.0
2013-08-29 13:05:00,10.74,10.74,10.73,10.73,49300.0,10.74,10.74,10.73,10.73,49300.0
2013-08-29 13:10:00,10.73,10.74,10.69,10.71,542700.0,10.73,10.74,10.69,10.71,542700.0
2013-08-29 13:15:00,10.71,10.72,10.7,10.7,207700.0,10.71,10.72,10.7,10.7,207700.0
2013-08-29 13:20:00,10.71,10.71,10.67,10.68,160600.0,10.71,10.71,10.67,10.68,160600.0
2013-08-29 13:25:00,10.68,10.7,10.67,10.7,71600.0,10.68,10.7,10.67,10.7,71600.0
2013-08-29 13:30:00,10.7,10.7,10.65,10.66,241400.0,10.7,10.7,10.65,10.66,241400.0
2013-08-29 13:35:00,10.65,10.66,10.65,10.66,16900.0,10.65,10.66,10.65,10.66,16900.0
2013-08-29 13:40:00,10.66,10.68,10.65,10.68,42600.0,10.66,10.68,10.65,10.68,42600.0
2013-08-29 13:45:00,10.68,10.69,10.67,10.68,31000.0,10.68,10.69,10.67,10.68,31000.0
2013-08-29 13:50:00,10.69,10.69,10.68,10.69,51300.0,10.69,10.69,10.68,10.69,51300.0
2013-08-29 13:55:00,10.69,10.69,10.68,10.69,9800.0,10.69,10.69,10.68,10.69,9800.0
2013-08-29 14:00:00,10.69,10.7,10.68,10.7,171800.0,10.69,10.7,10.68,10.7,171800.0
2013-08-29 14:05:00,10.69,10.71,10.69,10.7,99900.0,10.69,10.71,10.69,10.7,99900.0
2013-08-29 14:10:00,10.7,10.7,10.69,10.7,26800.0,10.7,10.7,10.69,10.7,26800.0
2013-08-29 14:15:00,10.7,10.7,10.69,10.7,27200.0,10.7,10.7,10.69,10.7,27200.0
2013-08-29 14:20:00,10.7,10.7,10.69,10.7,41500.0,10.7,10.7,10.69,10.7,41500.0
2013-08-29 14:25:00,10.7,10.7,10.69,10.7,23400.0,10.7,10.7,10.69,10.7,23400.0
2013-08-29 14:30:00,10.7,10.7,10.69,10.7,44000.0,10.7,10.7,10.69,10.7,44000.0
2013-08-29 14:35:00,10.7,10.72,10.7,10.71,198100.0,10.7,10.72,10.7,10.71,198100.0
2013-08-29 14:40:00,10.71,10.72,10.7,10.72,52600.0,10.71,10.72,10.7,10.72,52600.0
2013-08-29 14:45:00,10.71,10.73,10.71,10.72,50400.0,10.71,10.73,10.71,10.72,50400.0
2013-08-29 14:50:00,10.72,10.73,10.71,10.72,81600.0,10.72,10.73,10.71,10.72,81600.0
2013-08-29 14:55:00,10.72,10.72,10.71,10.72,75800.0,10.72,10.72,10.71,10.72,75800.0
2013-08-29 15:00:00,10.72,10.72,10.67,10.68,510000.0,10.72,10.72,10.67,10.68,510000.0
2013-08-29 15:05:00,10.68,10.68,10.65,10.66,300300.0,10.68,10.68,10.65,10.66,300300.0
2013-08-29 15:10:00,10.67,10.68,10.64,10.66,343800.0,10.67,10.68,10.64,10.66,343800.0
2013-08-29 15:15:00,10.66,10.67,10.65,10.65,168200.0,10.66,10.67,10.65,10.65,168200.0
2013-08-29 15:20:00,10.66,10.66,10.64,10.65,27500.0,10.66,10.66,10.64,10.65,27500.0
2013-08-29 15:25:00,10.65,10.65,10.64,10.65,82500.0,10.65,10.65,10.64,10.65,82500.0
2013-08-29 15:30:00,10.65,10.65,10.61,10.63,412000.0,10.65,10.65,10.61,10.63,412000.0
2013-08-29 15:35:00,10.64,10.65,10.63,10.64,139600.0,10.64,10.65,10.63,10.64,139600.0
2013-08-29 15:40:00,10.65,10.65,10.64,10.65,53600.0,10.65,10.65,10.64,10.65,53600.0
2013-08-29 15:45:00,10.65,10.66,10.64,10.66,240000.0,10.65,10.66,10.64,10.66,240000.0
2013-08-29 15:50:00,10.66,10.67,10.65,10.67,176500.0,10.66,10.67,10.65,10.67,176500.0
2013-08-29 15:55:00,10.67,10.67,10.66,10.66,367200.0,10.67,10.67,10.66,10.66,367200.0
2013-08-30 09:30:00,10.69,10.73,10.68,10.7,256400.0,10.69,10.73,10.68,10.7,256400.0
2013-08-30 09:35:00,10.7,10.73,10.67,10.71,389600.0,10.7,10.73,10.67,10.71,389600.0
2013-08-30 09:40:00,10.71,10.71,10.66,10.68,125000.0,10.71,10.71,10.66,10.68,125000.0
2013-08-30 09:45:00,10.67,10.69,10.67,10.69,48400.0,10.67,10.69,10.67,10.69,48400.0
2013-08-30 09:50:00,10.68,10.69,10.68,10.69,25900.0,10.68,10.69,10.68,10.69,25900.0
2013-08-30 09:55:00,10.68,10.69,10.66,10.67,84200.0,10.68,10.69,10.66,10.67,84200.0
2013-08-30 10:00:00,10.67,10.68,10.66,10.67,99100.0,10.67,10.68,10.66,10.67,99100.0
2013-08-30 10:05:00,10.67,10.67,10.63,10.63,125600.0,10.67,10.67,10.63,10.63,125600.0
2013-08-30 10:10:00,10.63,10.64,10.58,10.58,231600.0,10.63,10.64,10.58,10.58,231600.0
2013-08-30 10:15:00,10.58,10.62,10.58,10.62,92700.0,10.58,10.62,10.58,10.62,92700.0
2013-08-30 10:20:00,10.62,10.64,10.62,10.63,75300.0,10.62,10.64,10.62,10.63,75300.0
2013-08-30 10:25:00,10.63,10.63,10.59,10.59,140100.0,10.63,10.63,10.59,10.59,140100.0
2013-08-30 10:30:00,10.6,10.6,10.58,10.6,180200.0,10.6,10.6,10.58,10.6,180200.0
2013-08-30 10:35:00,10.6,10.6,10.58,10.59,86600.0,10.6,10.6,10.58,10.59,86600.0
2013-08-30 10:40:00,10.59,10.59,10.55,10.55,201900.0,10.59,10.59,10.55,10.55,201900.0
2013-08-30 10:45:00,10.55,10.57,10.54,10.57,151500.0,10.55,10.57,10.54,10.57,151500.0
2013-08-30 10:50:00,10.57,10.58,10.56,10.57,31400.0,10.57,10.58,10.56,10.57,31400.0
2013-08-30 10:55:00,10.57,10.6,10.57,10.59,50600.0,10.57,10.6,10.57,10.59,50600.0
2013-08-30 11:00:00,10.59,10.61,10.58,10.6,120100.0,10.59,10.61,10.58,10.6,120100.0
2013-08-30 11:05:00,10.6,10.6,10.58,10.59,43800.0,10.6,10.6,10.58,10.59,43800.0
2013-08-30 11:10:00,10.59,10.6,10.58,10.59,48600.0,10.59,10.6,10.58,10.59,48600.0
2013-08-30 11:15:00,10.59,10.6,10.58,10.58,100700.0,10.59,10.6,10.58,10.58,100700.0
2013-08-30 11:20:00,10.58,10.59,10.57,10.58,187300.0,10.58,10.59,10.57,10.58,187300.0
2013-08-30 11:25:00,10.58,10.58,10.56,10.57,116200.0,10.58,10.58,10.56,10.57,116200.0
2013-08-30 11:30:00,10.57,10.59,10.57,10.59,90100.0,10.57,10.59,10.57,10.59,90100.0
2013-08-30 11:35:00,10.59,10.6,10.58,10.6,59200.0,10.59,10.6,10.58,10.6,59200.0
2013-08-30 11:40:00,10.59,10.6,10.59,10.6,26200.0,10.59,10.6,10.59,10.6,26200.0
2013-08-30 11:45:00,10.6,10.61,10.59,10.61,39800.0,10.6,10.61,10.59,10.61,39800.0
2013-08-30 11:50:00,10.61,10.61,10.59,10.6,76700.0,10.61,10.61,10.59,10.6,76700.0
2013-08-30 11:55:00,10.6,10.6,10.57,10.58,73400.0,10.6,10.6,10.57,10.58,73400.0
2013-08-30 12:00:00,10.58,10.59,10.57,10.59,41800.0,10.58,10.59,10.57,10.59,41800.0
2013-08-30 12:05:00,10.59,10.6,10.59,10.6,32200.0,10.59,10.6,10.59,10.6,32200.0
2013-08-30 12:10:00,10.6,10.62,10.6,10.62,29500.0,10.6,10.62,10.6,10.62,29500.0
2013-08-30 12:15:00,10.62,10.63,10.61,10.63,21700.0,10.62,10.63,10.61,10.63,21700.0
2013-08-30 12:20:00,10.63,10.63,10.6,10.61,85500.0,10.63,10.63,10.6,10.61,85500.0
2013-08-30 12:25:00,10.61,10.61,10.6,10.61,13100.0,10.61,10.61,10.6,10.61,13100.0
2013-08-30 12:30:00,10.61,10.61,10.59,10.6,54000.0,10.61,10.61,10.59,10.6,54000.0
2013-08-30 12:35:00,10.6,10.6,10.58,10.58,48100.0,10.6,10.6,10.58,10.58,48100.0
2013-08-30 12:40:00,10.59,10.59,10.58,10.59,13700.0,10.59,10.59,10.58,10.59,13700.0
2013-08-30 12:45:00,10.59,10.6,10.58,10.6,27500.0,10.59,10.6,10.58,10.6,27500.0
2013-08-30 12:50:00,10.6,10.6,10.59,10.6,13300.0,10.6,10.6,10.59,10.6,13300.0
2013-08-30 12:55:00,10.6,10.6,10.59,10.6,18800.0,10.6,10.6,10.59,10.6,18800.0
2013-08-30 13:00:00,10.6,10.6,10.58,10.58,380100.0,10.6,10.6,10.58,10.58,380100.0
2013-08-30 13:05:00,10.58,10.59,10.58,10.58,302700.0,10.58,10.59,10.58,10.58,302700.0
2013-08-30 13:10:00,10.59,10.59,10.55,10.58,390000.0,10.59,10.59,10.55,10.58,390000.0
2013-08-30 13:15:00,10.57,10.65,10.57,10.64,553100.0,10.57,10.65,10.57,10.64,553100.0
2013-08-30 13:20:00,10.64,10.65,10.6,10.62,92800.0,10.64,10.65,10.6,10.62,92800.0
2013-08-30 13:25:00,10.62,10.63,10.62,10.63,45500.0,10.62,10.63,10.62,10.63,45500.0
2013-08-30 13:30:00,10.63,10.63,10.62,10.63,36100.0,10.63,10.63,10.62,10.63,36100.0
2013-08-30 13:35:00,10.63,10.64,10.63,10.63,38000.0,10.63,10.64,10.63,10.63,38000.0
2013-08-30 13:40:00,10.64,10.64,10.62,10.63,64300.0,10.64,10.64,10.62,10.63,64300.0
2013-08-30 13:45:00,10.62,10.65,10.62,10.65,45000.0,10.62,10.65,10.62,10.65,45000.0
2013-08-30 13:50:00,10.65,10.65,10.64,10.65,10200.0,10.65,10.65,10.64,10.65,10200.0
2013-08-30 13:55:00,10.64,10.65,10.61,10.61,89400.0,10.64,10.65,10.61,10.61,89400.0
2013-08-30 14:00:00,10.6,10.61,10.59,10.61,68400.0,10.6,10.61,10.59,10.61,68400.0
2013-08-30 14:05:00,10.61,10.61,10.6,10.6,8900.0,10.61,10.61,10.6,10.6,8900.0
2013-08-30 14:10:00,10.61,10.62,10.6,10.61,83800.0,10.61,10.62,10.6,10.61,83800.0
2013-08-30 14:15:00,10.62,10.62,10.61,10.62,22300.0,10.62,10.62,10.61,10.62,22300.0
2013-08-30 14:20:00,10.62,10.62,10.61,10.62,8600.0,10.62,10.62,10.61,10.62,8600.0
2013-08-30 14:25:00,10.61,10.62,10.6,10.6,87700.0,10.61,10.62,10.6,10.6,87700.0
2013-08-30 14:30:00,10.61,10.62,10.6,10.62,61500.0,10.61,10.62,10.6,10.62,61500.0
2013-08-30 14:35:00,10.62,10.63,10.62,10.63,36100.0,10.62,10.63,10.62,10.63,36100.0
2013-08-30 14:40:00,10.63,10.63,10.6,10.6,75900.0,10.63,10.63,10.6,10.6,75900.0
2013-08-30 14:45:00,10.6,10.61,10.6,10.6,13900.0,10.6,10.61,10.6,10.6,13900.0
2013-08-30 14:50:00,10.6,10.61,10.6,10.61,27400.0,10.6,10.61,10.6,10.61,27400.0
2013-08-30 14:55:00,10.61,10.62,10.6,10.62,48900.0,10.61,10.62,10.6,10.62,48900.0
2013-08-30 15:00:00,10.62,10.62,10.6,10.62,81800.0,10.62,10.62,10.6,10.62,81800.0
2013-08-30 15:05:00,10.62,10.62,10.6,10.61,63900.0,10.62,10.62,10.6,10.61,63900.0
2013-08-30 15:10:00,10.61,10.61,10.6,10.61,44700.0,10.61,10.61,10.6,10.61,44700.0
2013-08-30 15:15:00,10.61,10.61,10.59,10.6,104900.0,10.61,10.61,10.59,10.6,104900.0
2013-08-30 15:20:00,10.6,10.61,10.59,10.61,84200.0,10.6,10.61,10.59,10.61,84200.0
2013-08-30 15:25:00,10.61,10.61,10.6,10.61,38900.0,10.61,10.61,10.6,10.61,38900.0
2013-08-30 15:30:00,10.61,10.61,10.58,10.59,164000.0,10.61,10.61,10.58,10.59,164000.0
2013-08-30 15:35:00,10.59,10.59,10.58,10.58,54900.0,10.59,10.59,10.58,10.58,54900.0
2013-08-30 15:40:00,10.58,10.59,10.56,10.56,270200.0,10.58,10.59,10.56,10.56,270200.0
2013-08-30 15:45:00,10.57,10.57,10.56,10.56,123500.0,10.57,10.57,10.56,10.56,123500.0
2013-08-30 15:50:00,10.56,10.57,10.54,10.54,498500.0,10.56,10.57,10.54,10.54,498500.0
2013-08-30 15:55:00,10.54,10.58,10.54,10.58,601000.0,10.54,10.58,10.54,10.58,601000.0
2013-09-03 09:30:00,10.8,10.89,10.75,10.87,487900.0,10.8,10.89,10.75,10.87,487900.0
2013-09-03 09:35:00,10.87,10.9,10.86,10.9,175100.0,10.87,10.9,10.86,10.9,175100.0
2013-09-03 09:40:00,10.89,10.97,10.89,10.96,424000.0,10.89,10.97,10.89,10.96,424000.0
2013-09-03 09:45:00,10.95,10.97,10.92,10.97,650700.0,10.95,10.97,10.92,10.97,650700.0
2013-09-03 09:50:00,10.97,11.03,10.96,11.01,316300.0,10.97,11.03,10.96,11.01,316300.0
2013-09-03 09:55:00,11.01,11.03,10.99,11.0,225600.0,11.01,11.03,10.99,11.0,225600.0
2013-09-03 10:00:00,11.0,11.01,10.94,11.0,261200.0,11.0,11.01,10.94,11.0,261200.0
2013-09-03 10:05:00,11.0,11.02,10.98,11.01,222000.0,11.0,11.02,10.98,11.01,222000.0
2013-09-03 10:10:00,11.01,11.05,11.01,11.03,248600.0,11.01,11.05,11.01,11.03,248600.0
2013-09-03 10:15:00,11.03,11.04,11.0,11.0,371500.0,11.03,11.04,11.0,11.0,371500.0
2013-09-03 10:20:00,11.01,11.04,11.0,11.0,346500.0,11.01,11.04,11.0,11.0,346500.0
2013-09-03 10:25:00,11.0,11.03,10.97,10.98,411000.0,11.0,11.03,10.97,10.98,411000.0
2013-09-03 10:30:00,10.97,11.01,10.96,11.0,320500.0,10.97,11.01,10.96,11.0,320500.0
2013-09-03 10:35:00,11.0,11.02,10.99,11.02,99600.0,11.0,11.02,10.99,11.02,99600.0
2013-09-03 10:40:00,11.02,11.07,11.01,11.07,288700.0,11.02,11.07,11.01,11.07,288700.0
2013-09-03 10:45:00,11.07,11.08,11.05,11.05,185200.0,11.07,11.08,11.05,11.05,185200.0
2013-09-03 10:50:00,11.05,11.06,11.03,11.04,53400.0,11.05,11.06,11.03,11.04,53400.0
2013-09-03 10:55:00,11.04,11.04,11.02,11.03,84000.0,11.04,11.04,11.02,11.03,84000.0
2013-09-03 11:00:00,11.02,11.04,11.02,11.04,154900.0,11.02,11.04,11.02,11.04,154900.0
2013-09-03 11:05:00,11.03,11.04,11.02,11.04,97000.0,11.03,11.04,11.02,11.04,97000.0
2013-09-03 11:10:00,11.04,11.04,11.02,11.03,126900.0,11.04,11.04,11.02,11.03,126900.0
2013-09-03 11:15:00,11.03,11.03,10.96,10.96,155400.0,11.03,11.03,10.96,10.96,155400.0
2013-09-03 11:20:00,10.97,10.97,10.94,10.95,106700.0,10.97,10.97,10.94,10.95,106700.0
2013-09-03 11:25:00,10.94,10.95,10.9,10.9,106700.0,10.94,10.95,10.9,10.9,106700.0
2013-09-03 11:30:00,10.91,10.93,10.9,10.93,96500.0,10.91,10.93,10.9,10.93,96500.0
2013-09-03 11:35:00,10.93,10.94,10.92,10.93,59400.0,10.93,10.94,10.92,10.93,59400.0
2013-09-03 11:40:00,10.92,10.94,10.9,10.91,165200.0,10.92,10.94,10.9,10.91,165200.0
2013-09-03 11:45:00,10.91,10.91,10.86,10.88,188800.0,10.91,10.91,10.86,10.88,188800.0
2013-09-03 11:50:00,10.88,10.9,10.88,10.9,56100.0,10.88,10.9,10.88,10.9,56100.0
2013-09-03 11:55:00,10.9,10.9,10.87,10.87,95500.0,10.9,10.9,10.87,10.87,95500.0
2013-09-03 12:00:00,10.88,10.88,10.86,10.87,62400.0,10.88,10.88,10.86,10.87,62400.0
2013-09-03 12:05:00,10.87,10.9,10.86,10.9,105100.0,10.87,10.9,10.86,10.9,105100.0
2013-09-03 12:10:00,10.9,10.9,10.87,10.88,66300.0,10.9,10.9,10.87,10.88,66300.0
2013-09-03 12:15:00,10.88,10.89,10.86,10.87,75300.0,10.88,10.89,10.86,10.87,75300.0
2013-09-03 12:20:00,10.87,10.88,10.85,10.87,169600.0,10.87,10.88,10.85,10.87,169600.0
2013-09-03 12:25:00,10.87,10.88,10.86,10.86,34000.0,10.87,10.88,10.86,10.86,34000.0
2013-09-03 12:30:00,10.86,10.89,10.86,10.88,174500.0,10.86,10.89,10.86,10.88,174500.0
2013-09-03 12:35:00,10.88,10.88,10.86,10.87,55700.0,10.88,10.88,10.86,10.87,55700.0
2013-09-03 12:40:00,10.88,10.88,10.85,10.87,61000.0,10.88,10.88,10.85,10.87,61000.0
2013-09-03 12:45:00,10.87,10.87,10.82,10.83,135700.0,10.87,10.87,10.82,10.83,135700.0
2013-09-03 12:50:00,10.82,10.83,10.82,10.83,28200.0,10.82,10.83,10.82,10.83,28200.0
2013-09-03 12:55:00,10.83,10.83,10.82,10.83,19300.0,10.83,10.83,10.82,10.83,19300.0
2013-09-03 13:00:00,10.83,10.83,10.81,10.82,60500.0,10.83,10.83,10.81,10.82,60500.0
2013-09-03 13:05:00,10.81,10.84,10.81,10.84,124400.0,10.81,10.84,10.81,10.84,124400.0
2013-09-03 13:10:00,10.84,10.88,10.84,10.88,139000.0,10.84,10.88,10.84,10.88,139000.0
2013-09-03 13:15:00,10.88,10.88,10.85,10.86,103800.0,10.88,10.88,10.85,10.86,103800.0
2013-09-03 13:20:00,10.86,10.87,10.84,10.87,79100.0,10.86,10.87,10.84,10.87,79100.0
2013-09-03 13:25:00,10.86,10.87,10.86,10.87,14400.0,10.86,10.87,10.86,10.87,14400.0
2013-09-03 13:30:00,10.87,10.89,10.87,10.89,99600.0,10.87,10.89,10.87,10.89,99600.0
2013-09-03 13:35:00,10.88,10.9,10.87,10.87,119100.0,10.88,10.9,10.87,10.87,119100.0
2013-09-03 13:40:00,10.88,10.89,10.87,10.88,43400.0,10.88,10.89,10.87,10.88,43400.0
2013-09-03 13:45:00,10.87,10.88,10.84,10.85,136500.0,10.87,10.88,10.84,10.85,136500.0
2013-09-03 13:50:00,10.85,10.87,10.85,10.87,61000.0,10.85,10.87,10.85,10.87,61000.0
2013-09-03 13:55:00,10.87,10.87,10.85,10.85,93400.0,10.87,10.87,10.85,10.85,93400.0
2013-09-03 14:00:00,10.85,10.86,10.85,10.86,72000.0,10.85,10.86,10.85,10.86,72000.0
2013-09-03 14:05:00,10.86,10.86,10.85,10.86,21800.0,10.86,10.86,10.85,10.86,21800.0
2013-09-03 14:10:00,10.86,10.88,10.86,10.88,54900.0,10.86,10.88,10.86,10.88,54900.0
2013-09-03 14:15:00,10.88,10.88,10.87,10.88,19400.0,10.88,10.88,10.87,10.88,19400.0
2013-09-03 14:20:00,10.88,10.88,10.85,10.87,164700.0,10.88,10.88,10.85,10.87,164700.0
2013-09-03 14:25:00,10.87,10.87,10.84,10.87,71400.0,10.87,10.87,10.84,10.87,71400.0
2013-09-03 14:30:00,10.87,10.88,10.86,10.88,161900.0,10.87,10.88,10.86,10.88,161900.0
2013-09-03 14:35:00,10.87,10.88,10.86,10.88,73000.0,10.87,10.88,10.86,10.88,73000.0
2013-09-03 14:40:00,10.88,10.88,10.86,10.87,71800.0,10.88,10.88,10.86,10.87,71800.0
2013-09-03 14:45:00,10.87,10.88,10.85,10.87,172900.0,10.87,10.88,10.85,10.87,172900.0
2013-09-03 14:50:00,10.87,10.88,10.85,10.88,58200.0,10.87,10.88,10.85,10.88,58200.0
2013-09-03 14:55:00,10.88,10.88,10.87,10.88,31000.0,10.88,10.88,10.87,10.88,31000.0
2013-09-03 15:00:00,10.88,10.9,10.88,10.9,88000.0,10.88,10.9,10.88,10.9,88000.0
2013-09-03 15:05:00,10.9,10.94,10.9,10.91,217800.0,10.9,10.94,10.9,10.91,217800.0
2013-09-03 15:10:00,10.92,10.93,10.91,10.92,251200.0,10.92,10.93,10.91,10.92,251200.0
2013-09-03 15:15:00,10.92,10.93,10.9,10.91,104100.0,10.92,10.93,10.9,10.91,104100.0
2013-09-03 15:20:00,10.91,10.91,10.89,10.9,153500.0,10.91,10.91,10.89,10.9,153500.0
2013-09-03 15:25:00,10.9,10.9,10.89,10.89,44400.0,10.9,10.9,10.89,10.89,44400.0
2013-09-03 15:30:00,10.89,10.91,10.89,10.91,98900.0,10.89,10.91,10.89,10.91,98900.0
2013-09-03 15:35:00,10.91,10.92,10.9,10.91,164000.0,10.91,10.92,10.9,10.91,164000.0
2013-09-03 15:40:00,10.91,10.92,10.9,10.92,220500.0,10.91,10.92,10.9,10.92,220500.0
2013-09-03 15:45:00,10.92,10.92,10.87,10.88,342700.0,10.92,10.92,10.87,10.88,342700.0
2013-09-03 15:50:00,10.87,10.88,10.87,10.88,118700.0,10.87,10.88,10.87,10.88,118700.0
2013-09-03 15:55:00,10.88,10.9,10.88,10.9,507700.0,10.88,10.9,10.88,10.9,507700.0
2013-09-04 09:30:00,10.87,10.89,10.85,10.86,174000.0,10.87,10.89,10.85,10.86,174000.0
2013-09-04 09:35:00,10.85,10.87,10.84,10.85,139100.0,10.85,10.87,10.84,10.85,139100.0
2013-09-04 09:40:00,10.84,10.88,10.78,10.78,518900.0,10.84,10.88,10.78,10.78,518900.0
2013-09-04 09:45:00,10.78,10.8,10.75,10.77,491900.0,10.78,10.8,10.75,10.77,491900.0
2013-09-04 09:50:00,10.76,10.77,10.69,10.71,573200.0,10.76,10.77,10.69,10.71,573200.0
2013-09-04 09:55:00,10.71,10.72,10.68,10.72,219300.0,10.71,10.72,10.68,10.72,219300.0
2013-09-04 10:00:00,10.72,10.74,10.71,10.73,259700.0,10.72,10.74,10.71,10.73,259700.0
2013-09-04 10:05:00,10.74,10.78,10.73,10.76,264300.0,10.74,10.78,10.73,10.76,264300.0
2013-09-04 10:10:00,10.77,10.8,10.77,10.77,215000.0,10.77,10.8,10.77,10.77,215000.0
2013-09-04 10:15:00,10.77,10.78,10.73,10.75,264100.0,10.77,10.78,10.73,10.75,264100.0
2013-09-04 10:20:00,10.75,10.77,10.74,10.77,132000.0,10.75,10.77,10.74,10.77,132000.0
2013-09-04 10:25:00,10.76,10.77,10.74,10.76,378000.0,10.76,10.77,10.74,10.76,378000.0
2013-09-04 10:30:00,10.77,10.78,10.75,10.77,131400.0,10.77,10.78,10.75,10.77,131400.0
2013-09-04 10:35:00,10.77,10.78,10.76,10.77,289800.0,10.77,10.78,10.76,10.77,289800.0
2013-09-04 10:40:00,10.77,10.77,10.75,10.75,55500.0,10.77,10.77,10.75,10.75,55500.0
2013-09-04 10:45:00,10.75,10.76,10.75,10.75,78100.0,10.75,10.76,10.75,10.75,78100.0
2013-09-04 10:50:00,10.76,10.77,10.75,10.76,75800.0,10.76,10.77,10.75,10.76,75800.0
2013-09-04 10:55:00,10.75,10.76,10.74,10.75,148100.0,10.75,10.76,10.74,10.75,148100.0
2013-09-04 11:00:00,10.74,10.77,10.74,10.77,94000.0,10.74,10.77,10.74,10.77,94000.0
2013-09-04 11:05:00,10.77,10.79,10.77,10.78,147500.0,10.77,10.79,10.77,10.78,147500.0
2013-09-04 11:10:00,10.78,10.79,10.78,10.78,14800.0,10.78,10.79,10.78,10.78,14800.0
2013-09-04 11:15:00,10.78,10.79,10.77,10.78,119100.0,10.78,10.79,10.77,10.78,119100.0
2013-09-04 11:20:00,10.78,10.8,10.77,10.8,62600.0,10.78,10.8,10.77,10.8,62600.0
2013-09-04 11:25:00,10.8,10.82,10.79,10.82,371600.0,10.8,10.82,10.79,10.82,371600.0
2013-09-04 11:30:00,10.82,10.85,10.82,10.84,130700.0,10.82,10.85,10.82,10.84,130700.0
2013-09-04 11:35:00,10.83,10.85,10.83,10.85,39700.0,10.83,10.85,10.83,10.85,39700.0
2013-09-04 11:40:00,10.85,10.86,10.84,10.85,58000.0,10.85,10.86,10.84,10.85,58000.0
2013-09-04 11:45:00,10.85,10.86,10.82,10.82,137200.0,10.85,10.86,10.82,10.82,137200.0
2013-09-04 11:50:00,10.83,10.86,10.82,10.86,86900.0,10.83,10.86,10.82,10.86,86900.0
2013-09-04 11:55:00,10.86,10.86,10.86,10.86,10600.0,10.86,10.86,10.86,10.86,10600.0
2013-09-04 12:00:00,10.86,10.87,10.85,10.86,43300.0,10.86,10.87,10.85,10.86,43300.0
2013-09-04 12:05:00,10.86,10.88,10.85,10.88,47000.0,10.86,10.88,10.85,10.88,47000.0
2013-09-04 12:10:00,10.88,10.88,10.87,10.88,51700.0,10.88,10.88,10.87,10.88,51700.0
2013-09-04 12:15:00,10.88,10.91,10.87,10.89,178900.0,10.88,10.91,10.87,10.89,178900.0
2013-09-04 12:20:00,10.88,10.91,10.87,10.87,303900.0,10.88,10.91,10.87,10.87,303900.0
2013-09-04 12:25:00,10.88,10.88,10.86,10.87,21300.0,10.88,10.88,10.86,10.87,21300.0
2013-09-04 12:30:00,10.87,10.87,10.85,10.87,147300.0,10.87,10.87,10.85,10.87,147300.0
2013-09-04 12:35:00,10.87,10.87,10.85,10.87,82000.0,10.87,10.87,10.85,10.87,82000.0
2013-09-04 12:40:00,10.87,10.87,10.85,10.85,129500.0,10.87,10.87,10.85,10.85,129500.0
2013-09-04 12:45:00,10.86,10.86,10.85,10.86,32600.0,10.86,10.86,10.85,10.86,32600.0
2013-09-04 12:50:00,10.86,10.86,10.85,10.85,9300.0,10.86,10.86,10.85,10.85,9300.0
2013-09-04 12:55:00,10.85,10.86,10.85,10.86,14200.0,10.85,10.86,10.85,10.86,14200.0
2013-09-04 13:00:00,10.86,10.86,10.85,10.85,10700.0,10.86,10.86,10.85,10.85,10700.0
2013-09-04 13:05:00,10.85,10.86,10.85,10.86,175500.0,10.85,10.86,10.85,10.86,175500.0
2013-09-04 13:10:00,10.85,10.86,10.85,10.86,109200.0,10.85,10.86,10.85,10.86,109200.0
2013-09-04 13:15:00,10.86,10.86,10.85,10.86,39900.0,10.86,10.86,10.85,10.86,39900.0
2013-09-04 13:20:00,10.86,10.89,10.85,10.88,93900.0,10.86,10.89,10.85,10.88,93900.0
2013-09-04 13:25:00,10.88,10.89,10.87,10.89,37900.0,10.88,10.89,10.87,10.89,37900.0
2013-09-04 13:30:00,10.88,10.9,10.88,10.9,294600.0,10.88,10.9,10.88,10.9,294600.0
2013-09-04 13:35:00,10.89,10.9,10.89,10.89,60600.0,10.89,10.9,10.89,10.89,60600.0
2013-09-04 13:40:00,10.9,10.93,10.89,10.93,97500.0,10.9,10.93,10.89,10.93,97500.0
2013-09-04 13:45:00,10.93,10.94,10.92,10.93,111800.0,10.93,10.94,10.92,10.93,111800.0
2013-09-04 13:50:00,10.93,10.95,10.92,10.95,129000.0,10.93,10.95,10.92,10.95,129000.0
2013-09-04 13:55:00,10.95,10.97,10.95,10.96,425500.0,10.95,10.97,10.95,10.96,425500.0
2013-09-04 14:00:00,10.96,10.98,10.96,10.98,103200.0,10.96,10.98,10.96,10.98,103200.0
2013-09-04 14:05:00,10.98,11.03,10.97,11.01,940300.0,10.98,11.03,10.97,11.01,940300.0
2013-09-04 14:10:00,11.01,11.06,11.01,11.05,1414700.0,11.01,11.06,11.01,11.05,1414700.0
2013-09-04 14:15:00,11.06,11.09,11.03,11.03,772500.0,11.06,11.09,11.03,11.03,772500.0
2013-09-04 14:20:00,11.03,11.05,11.02,11.03,320500.0,11.03,11.05,11.02,11.03,320500.0
2013-09-04 14:25:00,11.03,11.03,11.0,11.01,194300.0,11.03,11.03,11.0,11.01,194300.0
2013-09-04 14:30:00,11.02,11.02,10.99,10.99,232900.0,11.02,11.02,10.99,10.99,232900.0
2013-09-04 14:35:00,10.99,11.0,10.97,11.0,155800.0,10.99,11.0,10.97,11.0,155800.0
2013-09-04 14:40:00,10.99,11.0,10.98,10.99,80900.0,10.99,11.0,10.98,10.99,80900.0
2013-09-04 14:45:00,10.99,11.0,10.98,10.98,150100.0,10.99,11.0,10.98,10.98,150100.0
2013-09-04 14:50:00,10.98,10.99,10.98,10.98,9000.0,10.98,10.99,10.98,10.98,9000.0
2013-09-04 14:55:00,10.98,10.99,10.97,10.98,78000.0,10.98,10.99,10.97,10.98,78000.0
2013-09-04 15:00:00,10.97,10.98,10.95,10.98,321000.0,10.97,10.98,10.95,10.98,321000.0
2013-09-04 15:05:00,10.98,10.99,10.97,10.99,197400.0,10.98,10.99,10.97,10.99,197400.0
2013-09-04 15:10:00,10.98,11.0,10.98,10.99,68400.0,10.98,11.0,10.98,10.99,68400.0
2013-09-04 15:15:00,10.98,11.01,10.97,11.01,285600.0,10.98,11.01,10.97,11.01,285600.0
2013-09-04 15:20:00,11.01,11.01,10.97,10.98,160700.0,11.01,11.01,10.97,10.98,160700.0
2013-09-04 15:25:00,10.99,11.02,10.99,11.0,1226100.0,10.99,11.02,10.99,11.0,1226100.0
2013-09-04 15:30:00,11.0,11.01,10.96,10.97,1229300.0,11.0,11.01,10.96,10.97,1229300.0
2013-09-04 15:35:00,10.97,10.98,10.95,10.95,3449400.0,10.97,10.98,10.95,10.95,3449400.0
2013-09-04 15:40:00,10.95,10.96,10.93,10.93,174500.0,10.95,10.96,10.93,10.93,174500.0
2013-09-04 15:45:00,10.94,10.95,10.93,10.93,697700.0,10.94,10.95,10.93,10.93,697700.0
2013-09-04 15:50:00,10.93,10.94,10.92,10.93,221100.0,10.93,10.94,10.92,10.93,221100.0
2013-09-04 15:55:00,10.93,10.94,10.93,10.93,923900.0,10.93,10.94,10.93,10.93,923900.0
2013-09-05 09:30:00,10.96,11.11,10.95,11.1,505800.0,10.96,11.11,10.95,11.1,505800.0
2013-09-05 09:35:00,11.09,11.11,11.08,11.11,179900.0,11.09,11.11,11.08,11.11,179900.0
2013-09-05 09:40:00,11.11,11.15,11.1,11.13,452500.0,11.11,11.15,11.1,11.13,452500.0
2013-09-05 09:45:00,11.13,11.19,11.13,11.17,308700.0,11.13,11.19,11.13,11.17,308700.0
2013-09-05 09:50:00,11.17,11.18,11.11,11.11,329500.0,11.17,11.18,11.11,11.11,329500.0
2013-09-05 09:55:00,11.11,11.13,11.09,11.12,497000.0,11.11,11.13,11.09,11.12,497000.0
2013-09-05 10:00:00,11.13,11.14,11.1,11.13,282100.0,11.13,11.14,11.1,11.13,282100.0
2013-09-05 10:05:00,11.13,11.14,11.12,11.12,132900.0,11.13,11.14,11.12,11.12,132900.0
2013-09-05 10:10:00,11.13,11.15,11.12,11.15,131500.0,11.13,11.15,11.12,11.15,131500.0
2013-09-05 10:15:00,11.14,11.16,11.14,11.15,119800.0,11.14,11.16,11.14,11.15,119800.0
2013-09-05 10:20:00,11.15,11.16,11.12,11.12,136300.0,11.15,11.16,11.12,11.12,136300.0
2013-09-05 10:25:00,11.13,11.14,11.11,11.12,154800.0,11.13,11.14,11.11,11.12,154800.0
2013-09-05 10:30:00,11.12,11.13,11.09,11.11,160000.0,11.12,11.13,11.09,11.11,160000.0
2013-09-05 10:35:00,11.11,11.13,11.11,11.13,154400.0,11.11,11.13,11.11,11.13,154400.0
2013-09-05 10:40:00,11.13,11.13,11.11,11.11,50100.0,11.13,11.13,11.11,11.11,50100.0
2013-09-05 10:45:00,11.11,11.12,11.1,11.1,37800.0,11.11,11.12,11.1,11.1,37800.0
2013-09-05 10:50:00,11.1,11.12,11.1,11.12,118800.0,11.1,11.12,11.1,11.12,118800.0
2013-09-05 10:55:00,11.12,11.12,11.1,11.11,152200.0,11.12,11.12,11.1,11.11,152200.0
2013-09-05 11:00:00,11.11,11.14,11.09,11.14,292300.0,11.11,11.14,11.09,11.14,292300.0
2013-09-05 11:05:00,11.14,11.15,11.13,11.14,90100.0,11.14,11.15,11.13,11.14,90100.0
2013-09-05 11:10:00,11.15,11.16,11.13,11.16,133000.0,11.15,11.16,11.13,11.16,133000.0
2013-09-05 11:15:00,11.16,11.19,11.15,11.19,714900.0,11.16,11.19,11.15,11.19,714900.0
2013-09-05 11:20:00,11.19,11.21,11.18,11.21,215400.0,11.19,11.21,11.18,11.21,215400.0
2013-09-05 11:25:00,11.2,11.24,11.2,11.21,298500.0,11.2,11.24,11.2,11.21,298500.0
2013-09-05 11:30:00,11.2,11.21,11.2,11.21,153600.0,11.2,11.21,11.2,11.21,153600.0
2013-09-05 11:35:00,11.21,11.23,11.2,11.23,90300.0,11.21,11.23,11.2,11.23,90300.0
2013-09-05 11:40:00,11.23,11.23,11.22,11.23,287400.0,11.23,11.23,11.22,11.23,287400.0
2013-09-05 11:45:00,11.22,11.24,11.22,11.24,112200.0,11.22,11.24,11.22,11.24,112200.0
2013-09-05 11:50:00,11.24,11.24,11.23,11.24,139600.0,11.24,11.24,11.23,11.24,139600.0
2013-09-05 11:55:00,11.24,11.24,11.23,11.24,63100.0,11.24,11.24,11.23,11.24,63100.0
2013-09-05 12:00:00,11.24,11.27,11.24,11.26,394900.0,11.24,11.27,11.24,11.26,394900.0
2013-09-05 12:05:00,11.26,11.26,11.25,11.26,148000.0,11.26,11.26,11.25,11.26,148000.0
2013-09-05 12:10:00,11.26,11.26,11.25,11.26,98700.0,11.26,11.26,11.25,11.26,98700.0
2013-09-05 12:15:00,11.26,11.26,11.25,11.26,26900.0,11.26,11.26,11.25,11.26,26900.0
2013-09-05 12:20:00,11.26,11.28,11.26,11.28,251400.0,11.26,11.28,11.26,11.28,251400.0
2013-09-05 12:25:00,11.28,11.28,11.25,11.26,309000.0,11.28,11.28,11.25,11.26,309000.0
2013-09-05 12:30:00,11.26,11.29,11.25,11.29,316200.0,11.26,11.29,11.25,11.29,316200.0
2013-09-05 12:35:00,11.29,11.29,11.28,11.29,114800.0,11.29,11.29,11.28,11.29,114800.0
2013-09-05 12:40:00,11.29,11.31,11.29,11.31,237500.0,11.29,11.31,11.29,11.31,237500.0
2013-09-05 12:45:00,11.31,11.32,11.3,11.32,202100.0,11.31,11.32,11.3,11.32,202100.0
2013-09-05 12:50:00,11.31,11.35,11.31,11.35,360300.0,11.31,11.35,11.31,11.35,360300.0
2013-09-05 12:55:00,11.35,11.36,11.34,11.36,216700.0,11.35,11.36,11.34,11.36,216700.0
2013-09-05 13:00:00,11.36,11.36,11.35,11.36,126300.0,11.36,11.36,11.35,11.36,126300.0
2013-09-05 13:05:00,11.35,11.36,11.33,11.34,434600.0,11.35,11.36,11.33,11.34,434600.0
2013-09-05 13:10:00,11.35,11.35,11.34,11.35,76400.0,11.35,11.35,11.34,11.35,76400.0
2013-09-05 13:15:00,11.34,11.35,11.34,11.34,152400.0,11.34,11.35,11.34,11.34,152400.0
2013-09-05 13:20:00,11.35,11.38,11.35,11.37,581200.0,11.35,11.38,11.35,11.37,581200.0
2013-09-05 13:25:00,11.38,11.39,11.36,11.36,266200.0,11.38,11.39,11.36,11.36,266200.0
2013-09-05 13:30:00,11.36,11.37,11.36,11.37,114300.0,11.36,11.37,11.36,11.37,114300.0
2013-09-05 13:35:00,11.37,11.38,11.36,11.38,230700.0,11.37,11.38,11.36,11.38,230700.0
2013-09-05 13:40:00,11.38,11.4,11.37,11.4,968700.0,11.38,11.4,11.37,11.4,968700.0
2013-09-05 13:45:00,11.4,11.41,11.39,11.41,192800.0,11.4,11.41,11.39,11.41,192800.0
2013-09-05 13:50:00,11.41,11.42,11.4,11.4,432600.0,11.41,11.42,11.4,11.4,432600.0
2013-09-05 13:55:00,11.4,11.47,11.4,11.46,1487400.0,11.4,11.47,11.4,11.46,1487400.0
2013-09-05 14:00:00,11.45,11.52,11.44,11.52,1458100.0,11.45,11.52,11.44,11.52,1458100.0
2013-09-05 14:05:00,11.52,11.56,11.51,11.55,632800.0,11.52,11.56,11.51,11.55,632800.0
2013-09-05 14:10:00,11.55,11.6,11.54,11.59,2776600.0,11.55,11.6,11.54,11.59,2776600.0
2013-09-05 14:15:00,11.6,11.67,11.59,11.67,1042300.0,11.6,11.67,11.59,11.67,1042300.0
2013-09-05 14:20:00,11.67,11.67,11.56,11.56,1397500.0,11.67,11.67,11.56,11.56,1397500.0
2013-09-05 14:25:00,11.56,11.61,11.56,11.59,945200.0,11.56,11.61,11.56,11.59,945200.0
2013-09-05 14:30:00,11.59,11.6,11.55,11.56,387900.0,11.59,11.6,11.55,11.56,387900.0
2013-09-05 14:35:00,11.57,11.59,11.56,11.57,3675100.0,11.57,11.59,11.56,11.57,3675100.0
2013-09-05 14:40:00,11.58,11.58,11.53,11.54,283500.0,11.58,11.58,11.53,11.54,283500.0
2013-09-05 14:45:00,11.54,11.54,11.5,11.5,420800.0,11.54,11.54,11.5,11.5,420800.0
2013-09-05 14:50:00,11.51,11.52,11.49,11.49,568600.0,11.51,11.52,11.49,11.49,568600.0
2013-09-05 14:55:00,11.5,11.5,11.43,11.45,590800.0,11.5,11.5,11.43,11.45,590800.0
2013-09-05 15:00:00,11.45,11.46,11.41,11.45,684900.0,11.45,11.46,11.41,11.45,684900.0
2013-09-05 15:05:00,11.45,11.49,11.45,11.48,416600.0,11.45,11.49,11.45,11.48,416600.0
2013-09-05 15:10:00,11.47,11.51,11.47,11.51,421600.0,11.47,11.51,11.47,11.51,421600.0
2013-09-05 15:15:00,11.51,11.54,11.5,11.54,495600.0,11.51,11.54,11.5,11.54,495600.0
2013-09-05 15:20:00,11.54,11.56,11.53,11.56,852800.0,11.54,11.56,11.53,11.56,852800.0
2013-09-05 15:25:00,11.56,11.61,11.56,11.59,709300.0,11.56,11.61,11.56,11.59,709300.0
2013-09-05 15:30:00,11.59,11.59,11.55,11.57,585800.0,11.59,11.59,11.55,11.57,585800.0
2013-09-05 15:35:00,11.56,11.6,11.56,11.59,491000.0,11.56,11.6,11.56,11.59,491000.0
2013-09-05 15:40:00,11.59,11.59,11.57,11.58,371300.0,11.59,11.59,11.57,11.58,371300.0
2013-09-05 15:45:00,11.58,11.58,11.55,11.58,923500.0,11.58,11.58,11.55,11.58,923500.0
2013-09-05 15:50:00,11.58,11.58,11.55,11.55,502300.0,11.58,11.58,11.55,11.55,502300.0
2013-09-05 15:55:00,11.56,11.58,11.55,11.57,1506100.0,11.56,11.58,11.55,11.57,1506100.0
2013-09-06 09:30:00,11.56,11.59,11.53,11.53,357300.0,11.56,11.59,11.53,11.53,357300.0
2013-09-06 09:35:00,11.53,11.55,11.47,11.47,258200.0,11.53,11.55,11.47,11.47,258200.0
2013-09-06 09:40:00,11.48,11.48,11.42,11.42,375000.0,11.48,11.48,11.42,11.42,375000.0
2013-09-06 09:45:00,11.42,11.44,11.37,11.44,380300.0,11.42,11.44,11.37,11.44,380300.0
2013-09-06 09:50:00,11.43,11.48,11.42,11.47,423800.0,11.43,11.48,11.42,11.47,423800.0
2013-09-06 09:55:00,11.48,11.5,11.46,11.49,499800.0,11.48,11.5,11.46,11.49,499800.0
2013-09-06 10:00:00,11.48,11.49,11.44,11.45,450500.0,11.48,11.49,11.44,11.45,450500.0
2013-09-06 10:05:00,11.45,11.47,11.45,11.45,263200.0,11.45,11.47,11.45,11.45,263200.0
2013-09-06 10:10:00,11.46,11.49,11.45,11.47,636200.0,11.46,11.49,11.45,11.47,636200.0
2013-09-06 10:15:00,11.48,11.53,11.48,11.52,940600.0,11.48,11.53,11.48,11.52,940600.0
2013-09-06 10:20:00,11.51,11.57,11.51,11.55,752600.0,11.51,11.57,11.51,11.55,752600.0
2013-09-06 10:25:00,11.55,11.6,11.55,11.6,460400.0,11.55,11.6,11.55,11.6,460400.0
2013-09-06 10:30:00,11.6,11.61,11.56,11.56,372200.0,11.6,11.61,11.56,11.56,372200.0
2013-09-06 10:35:00,11.56,11.57,11.55,11.55,213900.0,11.56,11.57,11.55,11.55,213900.0
2013-09-06 10:40:00,11.55,11.61,11.55,11.61,283800.0,11.55,11.61,11.55,11.61,283800.0
2013-09-06 10:45:00,11.61,11.64,11.6,11.64,329900.0,11.61,11.64,11.6,11.64,329900.0
2013-09-06 10:50:00,11.64,11.66,11.63,11.63,309800.0,11.64,11.66,11.63,11.63,309800.0
2013-09-06 10:55:00,11.63,11.66,11.63,11.63,258500.0,11.63,11.66,11.63,11.63,258500.0
2013-09-06 11:00:00,11.64,11.66,11.63,11.66,114300.0,11.64,11.66,11.63,11.66,114300.0
2013-09-06 11:05:00,11.66,11.67,11.65,11.66,267900.0,11.66,11.67,11.65,11.66,267900.0
2013-09-06 11:10:00,11.66,11.66,11.62,11.63,138900.0,11.66,11.66,11.62,11.63,138900.0
2013-09-06 11:15:00,11.63,11.64,11.59,11.61,221300.0,11.63,11.64,11.59,11.61,221300.0
2013-09-06 11:20:00,11.61,11.62,11.6,11.62,291000.0,11.61,11.62,11.6,11.62,291000.0
2013-09-06 11:25:00,11.61,11.62,11.61,11.62,104800.0,11.61,11.62,11.61,11.62,104800.0
2013-09-06 11:30:00,11.62,11.63,11.61,11.61,280700.0,11.62,11.63,11.61,11.61,280700.0
2013-09-06 11:35:00,11.62,11.68,11.61,11.67,554500.0,11.62,11.68,11.61,11.67,554500.0
2013-09-06 11:40:00,11.66,11.67,11.63,11.66,376100.0,11.66,11.67,11.63,11.66,376100.0
2013-09-06 11:45:00,11.65,11.66,11.65,11.65,16100.0,11.65,11.66,11.65,11.65,16100.0
2013-09-06 11:50:00,11.65,11.66,11.64,11.64,92500.0,11.65,11.66,11.64,11.64,92500.0
2013-09-06 11:55:00,11.65,11.65,11.63,11.63,39700.0,11.65,11.65,11.63,11.63,39700.0
2013-09-06 12:00:00,11.63,11.64,11.62,11.62,60300.0,11.63,11.64,11.62,11.62,60300.0
2013-09-06 12:05:00,11.63,11.63,11.61,11.62,47200.0,11.63,11.63,11.61,11.62,47200.0
2013-09-06 12:10:00,11.61,11.62,11.6,11.6,56500.0,11.61,11.62,11.6,11.6,56500.0
2013-09-06 12:15:00,11.6,11.61,11.6,11.6,23600.0,11.6,11.61,11.6,11.6,23600.0
2013-09-06 12:20:00,11.61,11.61,11.58,11.6,218300.0,11.61,11.61,11.58,11.6,218300.0
2013-09-06 12:25:00,11.6,11.6,11.59,11.59,78400.0,11.6,11.6,11.59,11.59,78400.0
2013-09-06 12:30:00,11.6,11.6,11.58,11.58,35500.0,11.6,11.6,11.58,11.58,35500.0
2013-09-06 12:35:00,11.59,11.59,11.55,11.55,110700.0,11.59,11.59,11.55,11.55,110700.0
2013-09-06 12:40:00,11.55,11.55,11.53,11.54,107300.0,11.55,11.55,11.53,11.54,107300.0
2013-09-06 12:45:00,11.54,11.54,11.53,11.54,28400.0,11.54,11.54,11.53,11.54,28400.0
2013-09-06 12:50:00,11.54,11.54,11.53,11.54,32100.0,11.54,11.54,11.53,11.54,32100.0
2013-09-06 12:55:00,11.53,11.58,11.53,11.58,190900.0,11.53,11.58,11.53,11.58,190900.0
2013-09-06 13:00:00,11.58,11.59,11.57,11.59,66000.0,11.58,11.59,11.57,11.59,66000.0
2013-09-06 13:05:00,11.59,11.6,11.58,11.58,168800.0,11.59,11.6,11.58,11.58,168800.0
2013-09-06 13:10:00,11.59,11.59,11.58,11.58,10700.0,11.59,11.59,11.58,11.58,10700.0
2013-09-06 13:15:00,11.59,11.59,11.57,11.59,170900.0,11.59,11.59,11.57,11.59,170900.0
2013-09-06 13:20:00,11.59,11.6,11.58,11.59,121000.0,11.59,11.6,11.58,11.59,121000.0
2013-09-06 13:25:00,11.59,11.59,11.55,11.55,121000.0,11.59,11.59,11.55,11.55,121000.0
2013-09-06 13:30:00,11.55,11.56,11.55,11.55,97100.0,11.55,11.56,11.55,11.55,97100.0
2013-09-06 13:35:00,11.56,11.56,11.55,11.55,33700.0,11.56,11.56,11.55,11.55,33700.0
2013-09-06 13:40:00,11.55,11.57,11.55,11.56,100600.0,11.55,11.57,11.55,11.56,100600.0
2013-09-06 13:45:00,11.57,11.59,11.56,11.59,97300.0,11.57,11.59,11.56,11.59,97300.0
2013-09-06 13:50:00,11.59,11.61,11.58,11.59,274200.0,11.59,11.61,11.58,11.59,274200.0
2013-09-06 13:55:00,11.6,11.6,11.58,11.58,97000.0,11.6,11.6,11.58,11.58,97000.0
2013-09-06 14:00:00,11.59,11.59,11.57,11.57,135600.0,11.59,11.59,11.57,11.57,135600.0
2013-09-06 14:05:00,11.58,11.58,11.56,11.56,58500.0,11.58,11.58,11.56,11.56,58500.0
2013-09-06 14:10:00,11.56,11.56,11.52,11.52,134000.0,11.56,11.56,11.52,11.52,134000.0
2013-09-06 14:15:00,11.52,11.54,11.52,11.54,122800.0,11.52,11.54,11.52,11.54,122800.0
2013-09-06 14:20:00,11.54,11.57,11.53,11.56,200100.0,11.54,11.57,11.53,11.56,200100.0
2013-09-06 14:25:00,11.56,11.56,11.55,11.55,51800.0,11.56,11.56,11.55,11.55,51800.0
2013-09-06 14:30:00,11.56,11.58,11.55,11.57,172800.0,11.56,11.58,11.55,11.57,172800.0
2013-09-06 14:35:00,11.57,11.58,11.56,11.58,108200.0,11.57,11.58,11.56,11.58,108200.0
2013-09-06 14:40:00,11.58,11.6,11.58,11.6,243200.0,11.58,11.6,11.58,11.6,243200.0
2013-09-06 14:45:00,11.59,11.6,11.59,11.59,31200.0,11.59,11.6,11.59,11.59,31200.0
2013-09-06 14:50:00,11.6,11.6,11.59,11.59,129300.0,11.6,11.6,11.59,11.59,129300.0
2013-09-06 14:55:00,11.59,11.6,11.57,11.58,238500.0,11.59,11.6,11.57,11.58,238500.0
2013-09-06 15:00:00,11.58,11.6,11.58,11.6,273800.0,11.58,11.6,11.58,11.6,273800.0
2013-09-06 15:05:00,11.6,11.6,11.55,11.56,176900.0,11.6,11.6,11.55,11.56,176900.0
2013-09-06 15:10:00,11.55,11.56,11.52,11.53,146900.0,11.55,11.56,11.52,11.53,146900.0
2013-09-06 15:15:00,11.54,11.56,11.54,11.55,120800.0,11.54,11.56,11.54,11.55,120800.0
2013-09-06 15:20:00,11.55,11.57,11.54,11.55,122100.0,11.55,11.57,11.54,11.55,122100.0
2013-09-06 15:25:00,11.55,11.56,11.54,11.55,79400.0,11.55,11.56,11.54,11.55,79400.0
2013-09-06 15:30:00,11.55,11.56,11.55,11.55,149100.0,11.55,11.56,11.55,11.55,149100.0
2013-09-06 15:35:00,11.55,11.55,11.52,11.53,178300.0,11.55,11.55,11.52,11.53,178300.0
2013-09-06 15:40:00,11.54,11.55,11.53,11.54,132900.0,11.54,11.55,11.53,11.54,132900.0
2013-09-06 15:45:00,11.53,11.54,11.52,11.52,396900.0,11.53,11.54,11.52,11.52,396900.0
2013-09-06 15:50:00,11.52,11.54,11.52,11.54,239900.0,11.52,11.54,11.52,11.54,239900.0
2013-09-06 15:55:00,11.54,11.56,11.5,11.5,1052200.0,11.54,11.56,11.5,11.5,1052200.0
2013-09-09 09:30:00,11.51,11.51,11.46,11.48,240200.0,11.51,11.51,11.46,11.48,240200.0
2013-09-09 09:35:00,11.47,11.6,11.46,11.55,381400.0,11.47,11.6,11.46,11.55,381400.0
2013-09-09 09:40:00,11.56,11.56,11.5,11.52,265800.0,11.56,11.56,11.5,11.52,265800.0
2013-09-09 09:45:00,11.51,11.57,11.51,11.57,454200.0,11.51,11.57,11.51,11.57,454200.0
2013-09-09 09:50:00,11.57,11.58,11.56,11.58,75400.0,11.57,11.58,11.56,11.58,75400.0
2013-09-09 09:55:00,11.58,11.63,11.57,11.63,291600.0,11.58,11.63,11.57,11.63,291600.0
2013-09-09 10:00:00,11.63,11.64,11.6,11.61,65400.0,11.63,11.64,11.6,11.61,65400.0
2013-09-09 10:05:00,11.61,11.61,11.57,11.57,193700.0,11.61,11.61,11.57,11.57,193700.0
2013-09-09 10:10:00,11.57,11.59,11.56,11.58,195200.0,11.57,11.59,11.56,11.58,195200.0
2013-09-09 10:15:00,11.58,11.61,11.58,11.6,115100.0,11.58,11.61,11.58,11.6,115100.0
2013-09-09 10:20:00,11.6,11.62,11.6,11.62,274400.0,11.6,11.62,11.6,11.62,274400.0
2013-09-09 10:25:00,11.62,11.63,11.58,11.59,444000.0,11.62,11.63,11.58,11.59,444000.0
2013-09-09 10:30:00,11.59,11.62,11.58,11.62,237800.0,11.59,11.62,11.58,11.62,237800.0
2013-09-09 10:35:00,11.62,11.64,11.61,11.63,213300.0,11.62,11.64,11.61,11.63,213300.0
2013-09-09 10:40:00,11.63,11.66,11.62,11.66,165700.0,11.63,11.66,11.62,11.66,165700.0
2013-09-09 10:45:00,11.65,11.67,11.64,11.65,186500.0,11.65,11.67,11.64,11.65,186500.0
2013-09-09 10:50:00,11.66,11.67,11.65,11.66,74100.0,11.66,11.67,11.65,11.66,74100.0
2013-09-09 10:55:00,11.65,11.67,11.64,11.66,157400.0,11.65,11.67,11.64,11.66,157400.0
2013-09-09 11:00:00,11.66,11.67,11.64,11.66,132000.0,11.66,11.67,11.64,11.66,132000.0
2013-09-09 11:05:00,11.66,11.67,11.65,11.66,56800.0,11.66,11.67,11.65,11.66,56800.0
2013-09-09 11:10:00,11.66,11.67,11.64,11.67,133100.0,11.66,11.67,11.64,11.67,133100.0
2013-09-09 11:15:00,11.67,11.67,11.64,11.66,123600.0,11.67,11.67,11.64,11.66,123600.0
2013-09-09 11:20:00,11.66,11.71,11.64,11.71,455900.0,11.66,11.71,11.64,11.71,455900.0
2013-09-09 11:25:00,11.71,11.71,11.68,11.68,132800.0,11.71,11.71,11.68,11.68,132800.0
2013-09-09 11:30:00,11.68,11.7,11.67,11.7,618600.0,11.68,11.7,11.67,11.7,618600.0
2013-09-09 11:35:00,11.7,11.7,11.69,11.7,81400.0,11.7,11.7,11.69,11.7,81400.0
2013-09-09 11:40:00,11.7,11.72,11.69,11.72,192300.0,11.7,11.72,11.69,11.72,192300.0
2013-09-09 11:45:00,11.71,11.75,11.7,11.75,201300.0,11.71,11.75,11.7,11.75,201300.0
2013-09-09 11:50:00,11.75,11.77,11.74,11.76,1177600.0,11.75,11.77,11.74,11.76,1177600.0
2013-09-09 11:55:00,11.75,11.79,11.75,11.79,181000.0,11.75,11.79,11.75,11.79,181000.0
2013-09-09 12:00:00,11.79,11.82,11.78,11.82,514100.0,11.79,11.82,11.78,11.82,514100.0
2013-09-09 12:05:00,11.82,11.88,11.81,11.86,916100.0,11.82,11.88,11.81,11.86,916100.0
2013-09-09 12:10:00,11.86,11.86,11.81,11.85,557400.0,11.86,11.86,11.81,11.85,557400.0
2013-09-09 12:15:00,11.84,11.87,11.83,11.86,793100.0,11.84,11.87,11.83,11.86,793100.0
2013-09-09 12:20:00,11.86,11.91,11.84,11.9,552500.0,11.86,11.91,11.84,11.9,552500.0
2013-09-09 12:25:00,11.89,11.92,11.88,11.91,401400.0,11.89,11.92,11.88,11.91,401400.0
2013-09-09 12:30:00,11.91,11.91,11.88,11.88,509200.0,11.91,11.91,11.88,11.88,509200.0
2013-09-09 12:35:00,11.88,11.91,11.88,11.9,195700.0,11.88,11.91,11.88,11.9,195700.0
2013-09-09 12:40:00,11.9,11.93,11.89,11.91,522100.0,11.9,11.93,11.89,11.91,522100.0
2013-09-09 12:45:00,11.91,11.94,11.9,11.93,566400.0,11.91,11.94,11.9,11.93,566400.0
2013-09-09 12:50:00,11.93,11.93,11.89,11.9,91000.0,11.93,11.93,11.89,11.9,91000.0
2013-09-09 12:55:00,11.9,11.9,11.89,11.89,45800.0,11.9,11.9,11.89,11.89,45800.0
2013-09-09 13:00:00,11.9,11.9,11.89,11.89,107600.0,11.9,11.9,11.89,11.89,107600.0
2013-09-09 13:05:00,11.9,11.93,11.9,11.93,267800.0,11.9,11.93,11.9,11.93,267800.0
2013-09-09 13:10:00,11.93,11.93,11.91,11.92,37000.0,11.93,11.93,11.91,11.92,37000.0
2013-09-09 13:15:00,11.92,11.92,11.91,11.92,89500.0,11.92,11.92,11.91,11.92,89500.0
2013-09-09 13:20:00,11.92,11.95,11.91,11.94,224900.0,11.92,11.95,11.91,11.94,224900.0
2013-09-09 13:25:00,11.94,11.95,11.92,11.95,205700.0,11.94,11.95,11.92,11.95,205700.0
2013-09-09 13:30:00,11.94,11.96,11.94,11.95,89000.0,11.94,11.96,11.94,11.95,89000.0
2013-09-09 13:35:00,11.96,11.96,11.95,11.96,71000.0,11.96,11.96,11.95,11.96,71000.0
2013-09-09 13:40:00,11.96,11.98,11.95,11.98,153100.0,11.96,11.98,11.95,11.98,153100.0
2013-09-09 13:45:00,11.97,12.0,11.96,11.98,554000.0,11.97,12.0,11.96,11.98,554000.0
2013-09-09 13:50:00,11.98,12.0,11.97,11.98,235400.0,11.98,12.0,11.97,11.98,235400.0
2013-09-09 13:55:00,11.98,11.99,11.97,11.99,130900.0,11.98,11.99,11.97,11.99,130900.0
2013-09-09 14:00:00,11.99,12.02,11.98,11.99,688600.0,11.99,12.02,11.98,11.99,688600.0
2013-09-09 14:05:00,12.0,12.01,11.97,11.99,339200.0,12.0,12.01,11.97,11.99,339200.0
2013-09-09 14:10:00,11.99,11.99,11.97,11.97,99400.0,11.99,11.99,11.97,11.97,99400.0
2013-09-09 14:15:00,11.98,12.0,11.97,11.99,195300.0,11.98,12.0,11.97,11.99,195300.0
2013-09-09 14:20:00,11.99,12.0,11.95,11.95,246200.0,11.99,12.0,11.95,11.95,246200.0
2013-09-09 14:25:00,11.96,11.96,11.94,11.95,116800.0,11.96,11.96,11.94,11.95,116800.0
2013-09-09 14:30:00,11.95,11.97,11.94,11.96,132000.0,11.95,11.97,11.94,11.96,132000.0
2013-09-09 14:35:00,11.96,11.97,11.95,11.95,154300.0,11.96,11.97,11.95,11.95,154300.0
2013-09-09 14:40:00,11.96,11.96,11.95,11.96,112700.0,11.96,11.96,11.95,11.96,112700.0
2013-09-09 14:45:00,11.96,11.96,11.94,11.95,87100.0,11.96,11.96,11.94,11.95,87100.0
2013-09-09 14:50:00,11.94,11.97,11.94,11.95,499000.0,11.94,11.97,11.94,11.95,499000.0
2013-09-09 14:55:00,11.95,11.96,11.95,11.96,103900.0,11.95,11.96,11.95,11.96,103900.0
2013-09-09 15:00:00,11.96,11.96,11.94,11.94,197700.0,11.96,11.96,11.94,11.94,197700.0
2013-09-09 15:05:00,11.95,11.97,11.94,11.96,212700.0,11.95,11.97,11.94,11.96,212700.0
2013-09-09 15:10:00,11.95,11.96,11.95,11.95,105900.0,11.95,11.96,11.95,11.95,105900.0
2013-09-09 15:15:00,11.95,11.98,11.95,11.98,181600.0,11.95,11.98,11.95,11.98,181600.0
2013-09-09 15:20:00,11.98,11.99,11.97,11.98,284200.0,11.98,11.99,11.97,11.98,284200.0
2013-09-09 15:25:00,11.99,11.99,11.96,11.96,198800.0,11.99,11.99,11.96,11.96,198800.0
2013-09-09 15:30:00,11.96,11.99,11.96,11.98,391000.0,11.96,11.99,11.96,11.98,391000.0
2013-09-09 15:35:00,11.98,11.98,11.97,11.98,128700.0,11.98,11.98,11.97,11.98,128700.0
2013-09-09 15:40:00,11.97,11.98,11.96,11.97,384900.0,11.97,11.98,11.96,11.97,384900.0
2013-09-09 15:45:00,11.96,11.97,11.96,11.96,232200.0,11.96,11.97,11.96,11.96,232200.0
2013-09-09 15:50:00,11.97,11.99,11.96,11.99,395000.0,11.97,11.99,11.96,11.99,395000.0
2013-09-09 15:55:00,11.99,12.0,11.97,11.99,1832400.0,11.99,12.0,11.97,11.99,1832400.0
2013-09-10 09:30:00,12.07,12.1,11.99,12.1,673300.0,12.07,12.1,11.99,12.1,673300.0
2013-09-10 09:35:00,12.09,12.16,12.07,12.12,565700.0,12.09,12.16,12.07,12.12,565700.0
2013-09-10 09:40:00,12.12,12.13,12.06,12.06,186100.0,12.12,12.13,12.06,12.06,186100.0
2013-09-10 09:45:00,12.06,12.11,12.05,12.06,401700.0,12.06,12.11,12.05,12.06,401700.0
2013-09-10 09:50:00,12.06,12.09,12.04,12.05,598100.0,12.06,12.09,12.04,12.05,598100.0
2013-09-10 09:55:00,12.05,12.06,12.02,12.04,161400.0,12.05,12.06,12.02,12.04,161400.0
2013-09-10 10:00:00,12.03,12.07,12.01,12.07,732200.0,12.03,12.07,12.01,12.07,732200.0
2013-09-10 10:05:00,12.06,12.09,12.05,12.07,1125700.0,12.06,12.09,12.05,12.07,1125700.0
2013-09-10 10:10:00,12.07,12.12,12.06,12.12,842100.0,12.07,12.12,12.06,12.12,842100.0
2013-09-10 10:15:00,12.12,12.12,12.08,12.1,840500.0,12.12,12.12,12.08,12.1,840500.0
2013-09-10 10:20:00,12.09,12.11,12.09,12.1,80600.0,12.09,12.11,12.09,12.1,80600.0
2013-09-10 10:25:00,12.1,12.11,12.09,12.1,88400.0,12.1,12.11,12.09,12.1,88400.0
2013-09-10 10:30:00,12.11,12.15,12.09,12.1,600400.0,12.11,12.15,12.09,12.1,600400.0
2013-09-10 10:35:00,12.1,12.13,12.1,12.13,246500.0,12.1,12.13,12.1,12.13,246500.0
2013-09-10 10:40:00,12.12,12.15,12.12,12.15,274100.0,12.12,12.15,12.12,12.15,274100.0
2013-09-10 10:45:00,12.15,12.15,12.13,12.13,48000.0,12.15,12.15,12.13,12.13,48000.0
2013-09-10 10:50:00,12.13,12.15,12.13,12.15,108200.0,12.13,12.15,12.13,12.15,108200.0
2013-09-10 10:55:00,12.14,12.16,12.14,12.15,314700.0,12.14,12.16,12.14,12.15,314700.0
2013-09-10 11:00:00,12.15,12.15,12.11,12.11,308000.0,12.15,12.15,12.11,12.11,308000.0
2013-09-10 11:05:00,12.1,12.11,12.06,12.07,1287900.0,12.1,12.11,12.06,12.07,1287900.0
2013-09-10 11:10:00,12.08,12.09,12.03,12.07,1841200.0,12.08,12.09,12.03,12.07,1841200.0
2013-09-10 11:15:00,12.08,12.13,12.08,12.11,1148300.0,12.08,12.13,12.08,12.11,1148300.0
2013-09-10 11:20:00,12.11,12.11,12.09,12.11,144200.0,12.11,12.11,12.09,12.11,144200.0
2013-09-10 11:25:00,12.11,12.12,12.08,12.08,250100.0,12.11,12.12,12.08,12.08,250100.0
2013-09-10 11:30:00,12.08,12.08,12.02,12.03,187900.0,12.08,12.08,12.02,12.03,187900.0
2013-09-10 11:35:00,12.03,12.04,12.02,12.04,215100.0,12.03,12.04,12.02,12.04,215100.0
2013-09-10 11:40:00,12.04,12.06,12.03,12.04,714900.0,12.04,12.06,12.03,12.04,714900.0
2013-09-10 11:45:00,12.04,12.04,12.01,12.03,89700.0,12.04,12.04,12.01,12.03,89700.0
2013-09-10 11:50:00,12.04,12.07,12.03,12.07,63400.0,12.04,12.07,12.03,12.07,63400.0
2013-09-10 11:55:00,12.08,12.08,12.05,12.06,133400.0,12.08,12.08,12.05,12.06,133400.0
2013-09-10 12:00:00,12.06,12.08,12.05,12.06,118000.0,12.06,12.08,12.05,12.06,118000.0
2013-09-10 12:05:00,12.06,12.07,12.05,12.06,41400.0,12.06,12.07,12.05,12.06,41400.0
2013-09-10 12:10:00,12.06,12.07,12.05,12.05,56000.0,12.06,12.07,12.05,12.05,56000.0
2013-09-10 12:15:00,12.05,12.05,12.04,12.04,81100.0,12.05,12.05,12.04,12.04,81100.0
2013-09-10 12:20:00,12.04,12.05,12.03,12.03,48900.0,12.04,12.05,12.03,12.03,48900.0
2013-09-10 12:25:00,12.04,12.04,12.02,12.02,105200.0,12.04,12.04,12.02,12.02,105200.0
2013-09-10 12:30:00,12.03,12.03,12.01,12.01,65700.0,12.03,12.03,12.01,12.01,65700.0
2013-09-10 12:35:00,12.01,12.04,12.01,12.04,104300.0,12.01,12.04,12.01,12.04,104300.0
2013-09-10 12:40:00,12.04,12.04,12.03,12.04,15100.0,12.04,12.04,12.03,12.04,15100.0
2013-09-10 12:45:00,12.04,12.04,12.0,12.01,161300.0,12.04,12.04,12.0,12.01,161300.0
2013-09-10 12:50:00,12.0,12.04,12.0,12.03,162400.0,12.0,12.04,12.0,12.03,162400.0
2013-09-10 12:55:00,12.03,12.04,12.03,12.04,46600.0,12.03,12.04,12.03,12.04,46600.0
2013-09-10 13:00:00,12.04,12.04,12.03,12.04,21000.0,12.04,12.04,12.03,12.04,21000.0
2013-09-10 13:05:00,12.04,12.06,12.04,12.06,204300.0,12.04,12.06,12.04,12.06,204300.0
2013-09-10 13:10:00,12.06,12.08,12.05,12.08,195000.0,12.06,12.08,12.05,12.08,195000.0
2013-09-10 13:15:00,12.08,12.09,12.07,12.09,43600.0,12.08,12.09,12.07,12.09,43600.0
2013-09-10 13:20:00,12.09,12.12,12.07,12.12,376800.0,12.09,12.12,12.07,12.12,376800.0
2013-09-10 13:25:00,12.11,12.12,12.1,12.11,123800.0,12.11,12.12,12.1,12.11,123800.0
2013-09-10 13:30:00,12.11,12.11,12.08,12.08,110600.0,12.11,12.11,12.08,12.08,110600.0
2013-09-10 13:35:00,12.09,12.09,12.06,12.07,702800.0,12.09,12.09,12.06,12.07,702800.0
2013-09-10 13:40:00,12.07,12.07,12.04,12.04,202400.0,12.07,12.07,12.04,12.04,202400.0
2013-09-10 13:45:00,12.04,12.05,12.03,12.03,167800.0,12.04,12.05,12.03,12.03,167800.0
2013-09-10 13:50:00,12.02,12.05,12.02,12.04,128600.0,12.02,12.05,12.02,12.04,128600.0
2013-09-10 13:55:00,12.04,12.05,12.02,12.02,401200.0,12.04,12.05,12.02,12.02,401200.0
2013-09-10 14:00:00,12.02,12.03,11.99,11.99,75200.0,12.02,12.03,11.99,11.99,75200.0
2013-09-10 14:05:00,11.99,12.01,11.98,12.0,386700.0,11.99,12.01,11.98,12.0,386700.0
2013-09-10 14:10:00,12.01,12.01,11.99,12.0,256000.0,12.01,12.01,11.99,12.0,256000.0
2013-09-10 14:15:00,12.0,12.0,11.98,11.99,165200.0,12.0,12.0,11.98,11.99,165200.0
2013-09-10 14:20:00,11.99,12.01,11.98,12.01,224300.0,11.99,12.01,11.98,12.01,224300.0
2013-09-10 14:25:00,12.0,12.01,12.0,12.0,58300.0,12.0,12.01,12.0,12.0,58300.0
2013-09-10 14:30:00,12.01,12.01,11.96,11.97,178600.0,12.01,12.01,11.96,11.97,178600.0
2013-09-10 14:35:00,11.96,11.97,11.96,11.96,112200.0,11.96,11.97,11.96,11.96,112200.0
2013-09-10 14:40:00,11.96,11.98,11.95,11.96,177100.0,11.96,11.98,11.95,11.96,177100.0
2013-09-10 14:45:00,11.96,11.97,11.95,11.97,56000.0,11.96,11.97,11.95,11.97,56000.0
2013-09-10 14:50:00,11.97,11.98,11.97,11.98,132700.0,11.97,11.98,11.97,11.98,132700.0
2013-09-10 14:55:00,11.97,11.98,11.97,11.98,73200.0,11.97,11.98,11.97,11.98,73200.0
2013-09-10 15:00:00,11.98,11.98,11.97,11.97,27700.0,11.98,11.98,11.97,11.97,27700.0
2013-09-10 15:05:00,11.98,11.98,11.95,11.95,222800.0,11.98,11.98,11.95,11.95,222800.0
2013-09-10 15:10:00,11.95,11.96,11.94,11.95,398800.0,11.95,11.96,11.94,11.95,398800.0
2013-09-10 15:15:00,11.95,11.96,11.94,11.95,237900.0,11.95,11.96,11.94,11.95,237900.0
2013-09-10 15:20:00,11.95,11.96,11.95,11.95,46500.0,11.95,11.96,11.95,11.95,46500.0
2013-09-10 15:25:00,11.95,11.96,11.95,11.95,128600.0,11.95,11.96,11.95,11.95,128600.0
2013-09-10 15:30:00,11.96,11.96,11.95,11.95,86900.0,11.96,11.96,11.95,11.95,86900.0
2013-09-10 15:35:00,11.96,11.96,11.94,11.95,423600.0,11.96,11.96,11.94,11.95,423600.0
2013-09-10 15:40:00,11.94,11.95,11.94,11.95,365200.0,11.94,11.95,11.94,11.95,365200.0
2013-09-10 15:45:00,11.95,11.95,11.94,11.95,346300.0,11.95,11.95,11.94,11.95,346300.0
2013-09-10 15:50:00,11.95,11.95,11.94,11.95,128300.0,11.95,11.95,11.94,11.95,128300.0
2013-09-10 15:55:00,11.94,11.95,11.93,11.94,922100.0,11.94,11.95,11.93,11.94,922100.0
2013-09-11 09:30:00,11.93,11.95,11.8,11.92,447700.0,11.93,11.95,11.8,11.92,447700.0
2013-09-11 09:35:00,11.92,11.94,11.92,11.94,492300.0,11.92,11.94,11.92,11.94,492300.0
2013-09-11 09:40:00,11.94,11.94,11.9,11.91,113600.0,11.94,11.94,11.9,11.91,113600.0
2013-09-11 09:45:00,11.9,11.91,11.88,11.88,335300.0,11.9,11.91,11.88,11.88,335300.0
2013-09-11 09:50:00,11.88,11.89,11.85,11.85,327100.0,11.88,11.89,11.85,11.85,327100.0
2013-09-11 09:55:00,11.85,11.86,11.81,11.85,272100.0,11.85,11.86,11.81,11.85,272100.0
2013-09-11 10:00:00,11.85,11.9,11.85,11.85,847500.0,11.85,11.9,11.85,11.85,847500.0
2013-09-11 10:05:00,11.85,11.88,11.84,11.85,254200.0,11.85,11.88,11.84,11.85,254200.0
2013-09-11 10:10:00,11.85,11.86,11.83,11.84,306300.0,11.85,11.86,11.83,11.84,306300.0
2013-09-11 10:15:00,11.83,11.84,11.77,11.77,845700.0,11.83,11.84,11.77,11.77,845700.0
2013-09-11 10:20:00,11.78,11.79,11.76,11.77,210400.0,11.78,11.79,11.76,11.77,210400.0
2013-09-11 10:25:00,11.77,11.81,11.77,11.8,211500.0,11.77,11.81,11.77,11.8,211500.0
2013-09-11 10:30:00,11.8,11.82,11.79,11.82,147200.0,11.8,11.82,11.79,11.82,147200.0
2013-09-11 10:35:00,11.82,11.82,11.77,11.77,137300.0,11.82,11.82,11.77,11.77,137300.0
2013-09-11 10:40:00,11.77,11.78,11.73,11.74,1049700.0,11.77,11.78,11.73,11.74,1049700.0
2013-09-11 10:45:00,11.75,11.78,11.72,11.76,898500.0,11.75,11.78,11.72,11.76,898500.0
2013-09-11 10:50:00,11.77,11.78,11.75,11.76,178500.0,11.77,11.78,11.75,11.76,178500.0
2013-09-11 10:55:00,11.77,11.81,11.76,11.8,974800.0,11.77,11.81,11.76,11.8,974800.0
2013-09-11 11:00:00,11.8,11.85,11.8,11.85,419700.0,11.8,11.85,11.8,11.85,419700.0
2013-09-11 11:05:00,11.85,11.87,11.83,11.84,390600.0,11.85,11.87,11.83,11.84,390600.0
2013-09-11 11:10:00,11.84,11.86,11.83,11.85,255500.0,11.84,11.86,11.83,11.85,255500.0
2013-09-11 11:15:00,11.86,11.87,11.83,11.83,255000.0,11.86,11.87,11.83,11.83,255000.0
2013-09-11 11:20:00,11.83,11.85,11.83,11.84,1132600.0,11.83,11.85,11.83,11.84,1132600.0
2013-09-11 11:25:00,11.83,11.83,11.8,11.81,263300.0,11.83,11.83,11.8,11.81,263300.0
2013-09-11 11:30:00,11.82,11.85,11.81,11.83,171100.0,11.82,11.85,11.81,11.83,171100.0
2013-09-11 11:35:00,11.84,11.86,11.83,11.83,467800.0,11.84,11.86,11.83,11.83,467800.0
2013-09-11 11:40:00,11.83,11.86,11.83,11.84,153700.0,11.83,11.86,11.83,11.84,153700.0
2013-09-11 11:45:00,11.85,11.87,11.84,11.87,130100.0,11.85,11.87,11.84,11.87,130100.0
2013-09-11 11:50:00,11.87,11.87,11.85,11.86,96600.0,11.87,11.87,11.85,11.86,96600.0
2013-09-11 11:55:00,11.86,11.87,11.85,11.87,53900.0,11.86,11.87,11.85,11.87,53900.0
2013-09-11 12:00:00,11.87,11.87,11.85,11.86,377800.0,11.87,11.87,11.85,11.86,377800.0
2013-09-11 12:05:00,11.86,11.86,11.83,11.85,364400.0,11.86,11.86,11.83,11.85,364400.0
2013-09-11 12:10:00,11.84,11.85,11.83,11.84,159800.0,11.84,11.85,11.83,11.84,159800.0
2013-09-11 12:15:00,11.85,11.85,11.83,11.84,292400.0,11.85,11.85,11.83,11.84,292400.0
2013-09-11 12:20:00,11.84,11.85,11.83,11.85,145300.0,11.84,11.85,11.83,11.85,145300.0
2013-09-11 12:25:00,11.84,11.86,11.84,11.86,78200.0,11.84,11.86,11.84,11.86,78200.0
2013-09-11 12:30:00,11.86,11.86,11.83,11.84,772000.0,11.86,11.86,11.83,11.84,772000.0
2013-09-11 12:35:00,11.84,11.86,11.83,11.86,255500.0,11.84,11.86,11.83,11.86,255500.0
2013-09-11 12:40:00,11.86,11.87,11.86,11.87,105600.0,11.86,11.87,11.86,11.87,105600.0
2013-09-11 12:45:00,11.87,11.92,11.87,11.92,409000.0,11.87,11.92,11.87,11.92,409000.0
2013-09-11 12:50:00,11.91,11.91,11.9,11.9,377600.0,11.91,11.91,11.9,11.9,377600.0
2013-09-11 12:55:00,11.91,11.94,11.9,11.93,616700.0,11.91,11.94,11.9,11.93,616700.0
2013-09-11 13:00:00,11.93,11.93,11.91,11.93,172200.0,11.93,11.93,11.91,11.93,172200.0
2013-09-11 13:05:00,11.93,11.93,11.92,11.93,53800.0,11.93,11.93,11.92,11.93,53800.0
2013-09-11 13:10:00,11.93,11.94,11.91,11.92,375700.0,11.93,11.94,11.91,11.92,375700.0
2013-09-11 13:15:00,11.91,11.92,11.9,11.9,88200.0,11.91,11.92,11.9,11.9,88200.0
2013-09-11 13:20:00,11.91,11.91,11.9,11.9,91300.0,11.91,11.91,11.9,11.9,91300.0
2013-09-11 13:25:00,11.9,11.91,11.9,11.91,101000.0,11.9,11.91,11.9,11.91,101000.0
2013-09-11 13:30:00,11.91,11.93,11.91,11.92,244600.0,11.91,11.93,11.91,11.92,244600.0
2013-09-11 13:35:00,11.93,11.93,11.91,11.91,521300.0,11.93,11.93,11.91,11.91,521300.0
2013-09-11 13:40:00,11.92,11.92,11.9,11.9,24500.0,11.92,11.92,11.9,11.9,24500.0
2013-09-11 13:45:00,11.91,11.91,11.9,11.9,195300.0,11.91,11.91,11.9,11.9,195300.0
2013-09-11 13:50:00,11.9,11.9,11.87,11.87,150700.0,11.9,11.9,11.87,11.87,150700.0
2013-09-11 13:55:00,11.88,11.9,11.87,11.88,247900.0,11.88,11.9,11.87,11.88,247900.0
2013-09-11 14:00:00,11.88,11.9,11.88,11.88,102400.0,11.88,11.9,11.88,11.88,102400.0
2013-09-11 14:05:00,11.89,11.9,11.88,11.88,126900.0,11.89,11.9,11.88,11.88,126900.0
2013-09-11 14:10:00,11.88,11.9,11.87,11.88,334500.0,11.88,11.9,11.87,11.88,334500.0
2013-09-11 14:15:00,11.88,11.89,11.86,11.88,274900.0,11.88,11.89,11.86,11.88,274900.0
2013-09-11 14:20:00,11.88,11.88,11.87,11.88,56000.0,11.88,11.88,11.87,11.88,56000.0
2013-09-11 14:25:00,11.88,11.88,11.86,11.86,91800.0,11.88,11.88,11.86,11.86,91800.0
2013-09-11 14:30:00,11.87,11.88,11.86,11.87,85000.0,11.87,11.88,11.86,11.87,85000.0
2013-09-11 14:35:00,11.88,11.89,11.87,11.88,174600.0,11.88,11.89,11.87,11.88,174600.0
2013-09-11 14:40:00,11.88,11.9,11.87,11.89,374700.0,11.88,11.9,11.87,11.89,374700.0
2013-09-11 14:45:00,11.88,11.9,11.88,11.9,118900.0,11.88,11.9,11.88,11.9,118900.0
2013-09-11 14:50:00,11.9,11.9,11.88,11.9,81600.0,11.9,11.9,11.88,11.9,81600.0
2013-09-11 14:55:00,11.9,11.91,11.88,11.9,282500.0,11.9,11.91,11.88,11.9,282500.0
2013-09-11 15:00:00,11.89,11.9,11.88,11.88,545700.0,11.89,11.9,11.88,11.88,545700.0
2013-09-11 15:05:00,11.88,11.9,11.88,11.89,131100.0,11.88,11.9,11.88,11.89,131100.0
2013-09-11 15:10:00,11.88,11.89,11.88,11.89,61600.0,11.88,11.89,11.88,11.89,61600.0
2013-09-11 15:15:00,11.89,11.89,11.88,11.88,25200.0,11.89,11.89,11.88,11.88,25200.0
2013-09-11 15:20:00,11.88,11.9,11.88,11.9,101500.0,11.88,11.9,11.88,11.9,101500.0
2013-09-11 15:25:00,11.89,11.9,11.88,11.88,303400.0,11.89,11.9,11.88,11.88,303400.0
2013-09-11 15:30:00,11.88,11.9,11.88,11.89,157000.0,11.88,11.9,11.88,11.89,157000.0
2013-09-11 15:35:00,11.89,11.9,11.88,11.9,124500.0,11.89,11.9,11.88,11.9,124500.0
2013-09-11 15:40:00,11.9,11.91,11.89,11.91,183500.0,11.9,11.91,11.89,11.91,183500.0
2013-09-11 15:45:00,11.91,11.93,11.89,11.9,749300.0,11.91,11.93,11.89,11.9,749300.0
2013-09-11 15:50:00,11.9,11.9,11.89,11.9,471400.0,11.9,11.9,11.89,11.9,471400.0
2013-09-11 15:55:00,11.9,11.93,11.89,11.91,1733000.0,11.9,11.93,11.89,11.91,1733000.0
2013-09-12 09:30:00,11.91,11.94,11.85,11.94,925300.0,11.91,11.94,11.85,11.94,925300.0
2013-09-12 09:35:00,11.94,11.97,11.88,11.9,1307300.0,11.94,11.97,11.88,11.9,1307300.0
2013-09-12 09:40:00,11.9,11.93,11.88,11.93,1022500.0,11.9,11.93,11.88,11.93,1022500.0
2013-09-12 09:45:00,11.93,12.02,11.93,12.02,284600.0,11.93,12.02,11.93,12.02,284600.0
2013-09-12 09:50:00,12.01,12.04,12.0,12.03,1097000.0,12.01,12.04,12.0,12.03,1097000.0
2013-09-12 09:55:00,12.03,12.03,11.96,11.97,259300.0,12.03,12.03,11.96,11.97,259300.0
2013-09-12 10:00:00,11.97,11.99,11.96,11.98,119900.0,11.97,11.99,11.96,11.98,119900.0
2013-09-12 10:05:00,11.98,12.02,11.98,12.01,236300.0,11.98,12.02,11.98,12.01,236300.0
2013-09-12 10:10:00,12.01,12.02,11.99,12.01,336200.0,12.01,12.02,11.99,12.01,336200.0
2013-09-12 10:15:00,12.01,12.02,11.97,11.99,873000.0,12.01,12.02,11.97,11.99,873000.0
2013-09-12 10:20:00,11.99,11.99,11.94,11.99,221900.0,11.99,11.99,11.94,11.99,221900.0
2013-09-12 10:25:00,11.99,11.99,11.98,11.99,28200.0,11.99,11.99,11.98,11.99,28200.0
2013-09-12 10:30:00,11.98,11.99,11.96,11.98,168400.0,11.98,11.99,11.96,11.98,168400.0
2013-09-12 10:35:00,11.97,11.98,11.96,11.96,58800.0,11.97,11.98,11.96,11.96,58800.0
2013-09-12 10:40:00,11.97,12.0,11.96,11.98,260600.0,11.97,12.0,11.96,11.98,260600.0
2013-09-12 10:45:00,11.99,11.99,11.97,11.98,184100.0,11.99,11.99,11.97,11.98,184100.0
2013-09-12 10:50:00,11.98,12.0,11.98,12.0,60900.0,11.98,12.0,11.98,12.0,60900.0
2013-09-12 10:55:00,12.0,12.0,11.95,11.96,237400.0,12.0,12.0,11.95,11.96,237400.0
2013-09-12 11:00:00,11.96,11.98,11.95,11.96,166900.0,11.96,11.98,11.95,11.96,166900.0
2013-09-12 11:05:00,11.96,11.98,11.95,11.96,140900.0,11.96,11.98,11.95,11.96,140900.0
2013-09-12 11:10:00,11.96,11.97,11.94,11.96,115900.0,11.96,11.97,11.94,11.96,115900.0
2013-09-12 11:15:00,11.96,11.97,11.95,11.96,1744800.0,11.96,11.97,11.95,11.96,1744800.0
2013-09-12 11:20:00,11.96,11.97,11.95,11.96,172200.0,11.96,11.97,11.95,11.96,172200.0
2013-09-12 11:25:00,11.95,11.96,11.91,11.92,2363100.0,11.95,11.96,11.91,11.92,2363100.0
2013-09-12 11:30:00,11.92,11.94,11.88,11.9,117200.0,11.92,11.94,11.88,11.9,117200.0
2013-09-12 11:35:00,11.9,11.9,11.85,11.86,460400.0,11.9,11.9,11.85,11.86,460400.0
2013-09-12 11:40:00,11.85,11.91,11.83,11.9,640000.0,11.85,11.91,11.83,11.9,640000.0
2013-09-12 11:45:00,11.9,11.91,11.88,11.91,120800.0,11.9,11.91,11.88,11.91,120800.0
2013-09-12 11:50:00,11.91,11.93,11.89,11.92,228000.0,11.91,11.93,11.89,11.92,228000.0
2013-09-12 11:55:00,11.93,11.93,11.92,11.93,112800.0,11.93,11.93,11.92,11.93,112800.0
2013-09-12 12:00:00,11.93,11.94,11.91,11.94,181300.0,11.93,11.94,11.91,11.94,181300.0
2013-09-12 12:05:00,11.94,11.94,11.92,11.94,69800.0,11.94,11.94,11.92,11.94,69800.0
2013-09-12 12:10:00,11.94,11.94,11.92,11.93,153400.0,11.94,11.94,11.92,11.93,153400.0
2013-09-12 12:15:00,11.93,11.93,11.92,11.93,62100.0,11.93,11.93,11.92,11.93,62100.0
2013-09-12 12:20:00,11.92,11.93,11.92,11.93,39400.0,11.92,11.93,11.92,11.93,39400.0
2013-09-12 12:25:00,11.93,11.93,11.92,11.93,28300.0,11.93,11.93,11.92,11.93,28300.0
2013-09-12 12:30:00,11.93,11.94,11.93,11.94,31300.0,11.93,11.94,11.93,11.94,31300.0
2013-09-12 12:35:00,11.94,11.94,11.93,11.94,16000.0,11.94,11.94,11.93,11.94,16000.0
2013-09-12 12:40:00,11.93,11.94,11.93,11.94,12800.0,11.93,11.94,11.93,11.94,12800.0
2013-09-12 12:45:00,11.94,11.94,11.93,11.94,25800.0,11.94,11.94,11.93,11.94,25800.0
2013-09-12 12:50:00,11.94,11.94,11.93,11.93,33100.0,11.94,11.94,11.93,11.93,33100.0
2013-09-12 12:55:00,11.93,11.96,11.93,11.96,185000.0,11.93,11.96,11.93,11.96,185000.0
2013-09-12 13:00:00,11.95,11.97,11.95,11.96,1004300.0,11.95,11.97,11.95,11.96,1004300.0
2013-09-12 13:05:00,11.96,11.97,11.93,11.96,440800.0,11.96,11.97,11.93,11.96,440800.0
2013-09-12 13:10:00,11.96,11.99,11.96,11.99,2208900.0,11.96,11.99,11.96,11.99,2208900.0
2013-09-12 13:15:00,11.99,11.99,11.98,11.98,96300.0,11.99,11.99,11.98,11.98,96300.0
2013-09-12 13:20:00,11.99,11.99,11.97,11.99,322800.0,11.99,11.99,11.97,11.99,322800.0
2013-09-12 13:25:00,11.99,11.99,11.97,11.99,342300.0,11.99,11.99,11.97,11.99,342300.0
2013-09-12 13:30:00,11.98,11.99,11.95,11.95,114400.0,11.98,11.99,11.95,11.95,114400.0
2013-09-12 13:35:00,11.95,11.96,11.94,11.94,172800.0,11.95,11.96,11.94,11.94,172800.0
2013-09-12 13:40:00,11.94,11.95,11.9,11.9,104400.0,11.94,11.95,11.9,11.9,104400.0
2013-09-12 13:45:00,11.9,11.94,11.9,11.92,173000.0,11.9,11.94,11.9,11.92,173000.0
2013-09-12 13:50:00,11.92,11.93,11.91,11.92,76600.0,11.92,11.93,11.91,11.92,76600.0
2013-09-12 13:55:00,11.91,11.93,11.9,11.93,192000.0,11.91,11.93,11.9,11.93,192000.0
2013-09-12 14:00:00,11.92,11.94,11.92,11.93,64600.0,11.92,11.94,11.92,11.93,64600.0
2013-09-12 14:05:00,11.92,11.96,11.92,11.96,100300.0,11.92,11.96,11.92,11.96,100300.0
2013-09-12 14:10:00,11.95,11.96,11.93,11.96,153500.0,11.95,11.96,11.93,11.96,153500.0
2013-09-12 14:15:00,11.96,11.98,11.95,11.95,108100.0,11.96,11.98,11.95,11.95,108100.0
2013-09-12 14:20:00,11.95,11.97,11.95,11.97,237900.0,11.95,11.97,11.95,11.97,237900.0
2013-09-12 14:25:00,11.97,12.0,11.96,11.97,513700.0,11.97,12.0,11.96,11.97,513700.0
2013-09-12 14:30:00,11.97,11.97,11.96,11.96,29900.0,11.97,11.97,11.96,11.96,29900.0
2013-09-12 14:35:00,11.96,11.96,11.94,11.95,370400.0,11.96,11.96,11.94,11.95,370400.0
2013-09-12 14:40:00,11.95,11.97,11.95,11.96,231200.0,11.95,11.97,11.95,11.96,231200.0
2013-09-12 14:45:00,11.96,11.97,11.96,11.96,97000.0,11.96,11.97,11.96,11.96,97000.0
2013-09-12 14:50:00,11.96,11.97,11.93,11.93,350000.0,11.96,11.97,11.93,11.93,350000.0
2013-09-12 14:55:00,11.93,11.96,11.93,11.95,160000.0,11.93,11.96,11.93,11.95,160000.0
2013-09-12 15:00:00,11.96,11.98,11.95,11.97,169100.0,11.96,11.98,11.95,11.97,169100.0
2013-09-12 15:05:00,11.98,11.98,11.96,11.96,160700.0,11.98,11.98,11.96,11.96,160700.0
2013-09-12 15:10:00,11.96,11.97,11.95,11.96,133000.0,11.96,11.97,11.95,11.96,133000.0
2013-09-12 15:15:00,11.96,11.97,11.94,11.95,295700.0,11.96,11.97,11.94,11.95,295700.0
2013-09-12 15:20:00,11.95,11.96,11.94,11.96,226000.0,11.95,11.96,11.94,11.96,226000.0
2013-09-12 15:25:00,11.96,11.97,11.95,11.96,68000.0,11.96,11.97,11.95,11.96,68000.0
2013-09-12 15:30:00,11.96,11.97,11.95,11.96,371900.0,11.96,11.97,11.95,11.96,371900.0
2013-09-12 15:35:00,11.97,11.97,11.95,11.96,383500.0,11.97,11.97,11.95,11.96,383500.0
2013-09-12 15:40:00,11.96,11.96,11.95,11.95,96900.0,11.96,11.96,11.95,11.95,96900.0
2013-09-12 15:45:00,11.96,11.96,11.95,11.96,296700.0,11.96,11.96,11.95,11.96,296700.0
2013-09-12 15:50:00,11.96,11.97,11.93,11.94,2703300.0,11.96,11.97,11.93,11.94,2703300.0
2013-09-12 15:55:00,11.94,11.95,11.9,11.93,1996100.0,11.94,11.95,11.9,11.93,1996100.0
2013-09-13 09:30:00,11.95,11.96,11.82,11.85,158200.0,11.95,11.96,11.82,11.85,158200.0
2013-09-13 09:35:00,11.85,11.96,11.84,11.95,86400.0,11.85,11.96,11.84,11.95,86400.0
2013-09-13 09:40:00,11.94,11.95,11.9,11.9,148000.0,11.94,11.95,11.9,11.9,148000.0
2013-09-13 09:45:00,11.91,11.96,11.91,11.96,88400.0,11.91,11.96,11.91,11.96,88400.0
2013-09-13 09:50:00,11.96,11.98,11.94,11.95,477500.0,11.96,11.98,11.94,11.95,477500.0
2013-09-13 09:55:00,11.96,11.96,11.93,11.94,123600.0,11.96,11.96,11.93,11.94,123600.0
2013-09-13 10:00:00,11.95,11.95,11.88,11.91,135500.0,11.95,11.95,11.88,11.91,135500.0
2013-09-13 10:05:00,11.9,11.9,11.86,11.87,116600.0,11.9,11.9,11.86,11.87,116600.0
2013-09-13 10:10:00,11.87,11.88,11.85,11.87,99100.0,11.87,11.88,11.85,11.87,99100.0
2013-09-13 10:15:00,11.87,11.89,11.86,11.86,167000.0,11.87,11.89,11.86,11.86,167000.0
2013-09-13 10:20:00,11.86,11.89,11.86,11.86,110600.0,11.86,11.89,11.86,11.86,110600.0
2013-09-13 10:25:00,11.87,11.89,11.87,11.87,150300.0,11.87,11.89,11.87,11.87,150300.0
2013-09-13 10:30:00,11.87,11.91,11.87,11.89,130400.0,11.87,11.91,11.87,11.89,130400.0
2013-09-13 10:35:00,11.89,11.91,11.88,11.91,60300.0,11.89,11.91,11.88,11.91,60300.0
2013-09-13 10:40:00,11.91,11.94,11.9,11.92,279200.0,11.91,11.94,11.9,11.92,279200.0
2013-09-13 10:45:00,11.92,11.92,11.89,11.89,42500.0,11.92,11.92,11.89,11.89,42500.0
2013-09-13 10:50:00,11.9,11.92,11.89,11.9,232400.0,11.9,11.92,11.89,11.9,232400.0
2013-09-13 10:55:00,11.9,11.93,11.9,11.91,862800.0,11.9,11.93,11.9,11.91,862800.0
2013-09-13 11:00:00,11.91,11.92,11.9,11.91,365500.0,11.91,11.92,11.9,11.91,365500.0
2013-09-13 11:05:00,11.91,11.91,11.9,11.91,10500.0,11.91,11.91,11.9,11.91,10500.0
2013-09-13 11:10:00,11.91,11.91,11.89,11.9,328200.0,11.91,11.91,11.89,11.9,328200.0
2013-09-13 11:15:00,11.9,11.91,11.88,11.88,117000.0,11.9,11.91,11.88,11.88,117000.0
2013-09-13 11:20:00,11.88,11.9,11.88,11.9,22300.0,11.88,11.9,11.88,11.9,22300.0
2013-09-13 11:25:00,11.9,11.92,11.9,11.92,44900.0,11.9,11.92,11.9,11.92,44900.0
2013-09-13 11:30:00,11.92,11.92,11.91,11.92,265500.0,11.92,11.92,11.91,11.92,265500.0
2013-09-13 11:35:00,11.92,11.93,11.89,11.9,159000.0,11.92,11.93,11.89,11.9,159000.0
2013-09-13 11:40:00,11.89,11.9,11.86,11.87,167200.0,11.89,11.9,11.86,11.87,167200.0
2013-09-13 11:45:00,11.87,11.89,11.87,11.88,109100.0,11.87,11.89,11.87,11.88,109100.0
2013-09-13 11:50:00,11.88,11.89,11.87,11.87,150400.0,11.88,11.89,11.87,11.87,150400.0
2013-09-13 11:55:00,11.88,11.88,11.86,11.87,99800.0,11.88,11.88,11.86,11.87,99800.0
2013-09-13 12:00:00,11.87,11.88,11.87,11.88,29300.0,11.87,11.88,11.87,11.88,29300.0
2013-09-13 12:05:00,11.88,11.89,11.88,11.88,16600.0,11.88,11.89,11.88,11.88,16600.0
2013-09-13 12:10:00,11.89,11.89,11.88,11.89,15800.0,11.89,11.89,11.88,11.89,15800.0
2013-09-13 12:15:00,11.89,11.89,11.88,11.89,5700.0,11.89,11.89,11.88,11.89,5700.0
2013-09-13 12:20:00,11.89,11.89,11.88,11.88,56800.0,11.89,11.89,11.88,11.88,56800.0
2013-09-13 12:25:00,11.88,11.88,11.87,11.88,37100.0,11.88,11.88,11.87,11.88,37100.0
2013-09-13 12:30:00,11.88,11.88,11.87,11.88,36400.0,11.88,11.88,11.87,11.88,36400.0
2013-09-13 12:35:00,11.88,11.88,11.87,11.88,47700.0,11.88,11.88,11.87,11.88,47700.0
2013-09-13 12:40:00,11.88,11.88,11.87,11.88,13000.0,11.88,11.88,11.87,11.88,13000.0
2013-09-13 12:45:00,11.88,11.88,11.87,11.88,6200.0,11.88,11.88,11.87,11.88,6200.0
2013-09-13 12:50:00,11.88,11.89,11.87,11.88,114400.0,11.88,11.89,11.87,11.88,114400.0
2013-09-13 12:55:00,11.89,11.9,11.86,11.87,167000.0,11.89,11.9,11.86,11.87,167000.0
2013-09-13 13:00:00,11.87,11.89,11.86,11.88,25600.0,11.87,11.89,11.86,11.88,25600.0
2013-09-13 13:05:00,11.88,11.9,11.88,11.9,22000.0,11.88,11.9,11.88,11.9,22000.0
2013-09-13 13:10:00,11.9,11.9,11.89,11.9,14600.0,11.9,11.9,11.89,11.9,14600.0
2013-09-13 13:15:00,11.9,11.9,11.89,11.9,14500.0,11.9,11.9,11.89,11.9,14500.0
2013-09-13 13:20:00,11.9,11.9,11.87,11.88,74600.0,11.9,11.9,11.87,11.88,74600.0
2013-09-13 13:25:00,11.88,11.89,11.87,11.89,25900.0,11.88,11.89,11.87,11.89,25900.0
2013-09-13 13:30:00,11.89,11.89,11.88,11.89,21500.0,11.89,11.89,11.88,11.89,21500.0
2013-09-13 13:35:00,11.88,11.89,11.88,11.89,20900.0,11.88,11.89,11.88,11.89,20900.0
2013-09-13 13:40:00,11.89,11.89,11.87,11.88,68900.0,11.89,11.89,11.87,11.88,68900.0
2013-09-13 13:45:00,11.88,11.88,11.87,11.88,12900.0,11.88,11.88,11.87,11.88,12900.0
2013-09-13 13:50:00,11.88,11.88,11.87,11.88,11600.0,11.88,11.88,11.87,11.88,11600.0
2013-09-13 13:55:00,11.88,11.88,11.87,11.88,24200.0,11.88,11.88,11.87,11.88,24200.0
2013-09-13 14:00:00,11.87,11.88,11.87,11.87,279400.0,11.87,11.88,11.87,11.87,279400.0
2013-09-13 14:05:00,11.88,11.88,11.86,11.86,69600.0,11.88,11.88,11.86,11.86,69600.0
2013-09-13 14:10:00,11.87,11.87,11.86,11.86,32900.0,11.87,11.87,11.86,11.86,32900.0
2013-09-13 14:15:00,11.87,11.87,11.86,11.87,20600.0,11.87,11.87,11.86,11.87,20600.0
2013-09-13 14:20:00,11.86,11.87,11.85,11.86,144600.0,11.86,11.87,11.85,11.86,144600.0
2013-09-13 14:25:00,11.86,11.86,11.85,11.86,18100.0,11.86,11.86,11.85,11.86,18100.0
2013-09-13 14:30:00,11.85,11.87,11.85,11.87,92900.0,11.85,11.87,11.85,11.87,92900.0
2013-09-13 14:35:00,11.87,11.87,11.86,11.87,28200.0,11.87,11.87,11.86,11.87,28200.0
2013-09-13 14:40:00,11.87,11.87,11.85,11.85,91400.0,11.87,11.87,11.85,11.85,91400.0
2013-09-13 14:45:00,11.86,11.86,11.85,11.86,19400.0,11.86,11.86,11.85,11.86,19400.0
2013-09-13 14:50:00,11.86,11.86,11.85,11.86,34200.0,11.86,11.86,11.85,11.86,34200.0
2013-09-13 14:55:00,11.86,11.86,11.85,11.85,25100.0,11.86,11.86,11.85,11.85,25100.0
2013-09-13 15:00:00,11.86,11.87,11.85,11.87,188100.0,11.86,11.87,11.85,11.87,188100.0
2013-09-13 15:05:00,11.86,11.87,11.85,11.85,133500.0,11.86,11.87,11.85,11.85,133500.0
2013-09-13 15:10:00,11.86,11.86,11.85,11.86,147600.0,11.86,11.86,11.85,11.86,147600.0
2013-09-13 15:15:00,11.86,11.86,11.85,11.86,42700.0,11.86,11.86,11.85,11.86,42700.0
2013-09-13 15:20:00,11.86,11.86,11.85,11.86,104800.0,11.86,11.86,11.85,11.86,104800.0
2013-09-13 15:25:00,11.86,11.86,11.85,11.85,43900.0,11.86,11.86,11.85,11.85,43900.0
2013-09-13 15:30:00,11.86,11.86,11.85,11.85,494400.0,11.86,11.86,11.85,11.85,494400.0
2013-09-13 15:35:00,11.86,11.86,11.83,11.83,199600.0,11.86,11.86,11.83,11.83,199600.0
2013-09-13 15:40:00,11.84,11.86,11.83,11.85,252300.0,11.84,11.86,11.83,11.85,252300.0
2013-09-13 15:45:00,11.84,11.85,11.84,11.85,56800.0,11.84,11.85,11.84,11.85,56800.0
2013-09-13 15:50:00,11.85,11.85,11.84,11.84,119900.0,11.85,11.85,11.84,11.84,119900.0
2013-09-13 15:55:00,11.84,11.86,11.84,11.84,957500.0,11.84,11.86,11.84,11.84,957500.0
2013-09-16 09:30:00,11.98,12.05,11.92,12.02,200500.0,11.98,12.05,11.92,12.02,200500.0
2013-09-16 09:35:00,12.02,12.03,11.93,11.94,173200.0,12.02,12.03,11.93,11.94,173200.0
2013-09-16 09:40:00,11.94,11.94,11.88,11.93,267700.0,11.94,11.94,11.88,11.93,267700.0
2013-09-16 09:45:00,11.94,12.0,11.93,11.99,181600.0,11.94,12.0,11.93,11.99,181600.0
2013-09-16 09:50:00,11.99,12.0,11.95,11.95,238900.0,11.99,12.0,11.95,11.95,238900.0
2013-09-16 09:55:00,11.96,11.96,11.95,11.96,40200.0,11.96,11.96,11.95,11.96,40200.0
2013-09-16 10:00:00,11.96,11.96,11.92,11.96,188200.0,11.96,11.96,11.92,11.96,188200.0
2013-09-16 10:05:00,11.96,11.98,11.94,11.98,170700.0,11.96,11.98,11.94,11.98,170700.0
2013-09-16 10:10:00,11.98,11.98,11.96,11.97,352100.0,11.98,11.98,11.96,11.97,352100.0
2013-09-16 10:15:00,11.97,11.99,11.95,11.99,188000.0,11.97,11.99,11.95,11.99,188000.0
2013-09-16 10:20:00,11.99,11.99,11.97,11.97,791500.0,11.99,11.99,11.97,11.97,791500.0
2013-09-16 10:25:00,11.98,12.01,11.97,11.97,913800.0,11.98,12.01,11.97,11.97,913800.0
2013-09-16 10:30:00,11.97,12.0,11.95,11.95,284800.0,11.97,12.0,11.95,11.95,284800.0
2013-09-16 10:35:00,11.96,11.98,11.94,11.94,329400.0,11.96,11.98,11.94,11.94,329400.0
2013-09-16 10:40:00,11.95,11.96,11.93,11.93,163500.0,11.95,11.96,11.93,11.93,163500.0
2013-09-16 10:45:00,11.93,11.95,11.9,11.91,183500.0,11.93,11.95,11.9,11.91,183500.0
2013-09-16 10:50:00,11.91,11.94,11.91,11.93,131900.0,11.91,11.94,11.91,11.93,131900.0
2013-09-16 10:55:00,11.93,11.93,11.87,11.91,177500.0,11.93,11.93,11.87,11.91,177500.0
2013-09-16 11:00:00,11.9,11.91,11.9,11.9,113200.0,11.9,11.91,11.9,11.9,113200.0
2013-09-16 11:05:00,11.9,11.93,11.9,11.92,71800.0,11.9,11.93,11.9,11.92,71800.0
2013-09-16 11:10:00,11.92,11.93,11.91,11.93,54100.0,11.92,11.93,11.91,11.93,54100.0
2013-09-16 11:15:00,11.93,11.94,11.91,11.94,29100.0,11.93,11.94,11.91,11.94,29100.0
2013-09-16 11:20:00,11.93,11.96,11.93,11.94,100200.0,11.93,11.96,11.93,11.94,100200.0
2013-09-16 11:25:00,11.95,11.95,11.94,11.95,6300.0,11.95,11.95,11.94,11.95,6300.0
2013-09-16 11:30:00,11.95,11.95,11.94,11.95,17000.0,11.95,11.95,11.94,11.95,17000.0
2013-09-16 11:35:00,11.95,11.95,11.94,11.94,20600.0,11.95,11.95,11.94,11.94,20600.0
2013-09-16 11:40:00,11.94,11.97,11.94,11.96,53800.0,11.94,11.97,11.94,11.96,53800.0
2013-09-16 11:45:00,11.96,11.97,11.96,11.96,30600.0,11.96,11.97,11.96,11.96,30600.0
2013-09-16 11:50:00,11.97,11.97,11.96,11.96,29900.0,11.97,11.97,11.96,11.96,29900.0
2013-09-16 11:55:00,11.96,11.97,11.96,11.96,48400.0,11.96,11.97,11.96,11.96,48400.0
2013-09-16 12:00:00,11.96,11.97,11.96,11.96,33100.0,11.96,11.97,11.96,11.96,33100.0
2013-09-16 12:05:00,11.96,11.97,11.96,11.96,90500.0,11.96,11.97,11.96,11.96,90500.0
2013-09-16 12:10:00,11.96,11.99,11.96,11.99,55300.0,11.96,11.99,11.96,11.99,55300.0
2013-09-16 12:15:00,11.99,12.0,11.96,11.98,540600.0,11.99,12.0,11.96,11.98,540600.0
2013-09-16 12:20:00,11.98,11.99,11.96,11.96,140900.0,11.98,11.99,11.96,11.96,140900.0
2013-09-16 12:25:00,11.96,11.98,11.96,11.97,29700.0,11.96,11.98,11.96,11.97,29700.0
2013-09-16 12:30:00,11.98,11.98,11.95,11.96,73000.0,11.98,11.98,11.95,11.96,73000.0
2013-09-16 12:35:00,11.96,11.97,11.95,11.96,64600.0,11.96,11.97,11.95,11.96,64600.0
2013-09-16 12:40:00,11.97,11.97,11.96,11.96,10400.0,11.97,11.97,11.96,11.96,10400.0
2013-09-16 12:45:00,11.96,11.97,11.96,11.96,10500.0,11.96,11.97,11.96,11.96,10500.0
2013-09-16 12:50:00,11.96,11.97,11.95,11.96,44800.0,11.96,11.97,11.95,11.96,44800.0
2013-09-16 12:55:00,11.96,11.97,11.95,11.96,24800.0,11.96,11.97,11.95,11.96,24800.0
2013-09-16 13:00:00,11.95,11.98,11.95,11.96,168900.0,11.95,11.98,11.95,11.96,168900.0
2013-09-16 13:05:00,11.96,11.96,11.95,11.95,82500.0,11.96,11.96,11.95,11.95,82500.0
2013-09-16 13:10:00,11.96,11.97,11.96,11.96,56700.0,11.96,11.97,11.96,11.96,56700.0
2013-09-16 13:15:00,11.96,11.96,11.95,11.96,15200.0,11.96,11.96,11.95,11.96,15200.0
2013-09-16 13:20:00,11.96,11.97,11.95,11.97,16300.0,11.96,11.97,11.95,11.97,16300.0
2013-09-16 13:25:00,11.97,11.97,11.96,11.96,34300.0,11.97,11.97,11.96,11.96,34300.0
2013-09-16 13:30:00,11.96,11.97,11.96,11.96,102300.0,11.96,11.97,11.96,11.96,102300.0
2013-09-16 13:35:00,11.96,11.97,11.95,11.96,110200.0,11.96,11.97,11.95,11.96,110200.0
2013-09-16 13:40:00,11.96,11.96,11.9,11.91,86600.0,11.96,11.96,11.9,11.91,86600.0
2013-09-16 13:45:00,11.92,11.94,11.92,11.94,25100.0,11.92,11.94,11.92,11.94,25100.0
2013-09-16 13:50:00,11.94,11.95,11.93,11.93,41600.0,11.94,11.95,11.93,11.93,41600.0
2013-09-16 13:55:00,11.94,11.96,11.93,11.95,42400.0,11.94,11.96,11.93,11.95,42400.0
2013-09-16 14:00:00,11.95,11.96,11.94,11.95,50500.0,11.95,11.96,11.94,11.95,50500.0
2013-09-16 14:05:00,11.94,11.95,11.94,11.95,75300.0,11.94,11.95,11.94,11.95,75300.0
2013-09-16 14:10:00,11.95,11.95,11.92,11.94,106800.0,11.95,11.95,11.92,11.94,106800.0
2013-09-16 14:15:00,11.94,11.96,11.93,11.94,107700.0,11.94,11.96,11.93,11.94,107700.0
2013-09-16 14:20:00,11.93,11.94,11.93,11.93,4700.0,11.93,11.94,11.93,11.93,4700.0
2013-09-16 14:25:00,11.94,11.94,11.93,11.93,6100.0,11.94,11.94,11.93,11.93,6100.0
2013-09-16 14:30:00,11.93,11.94,11.92,11.94,87500.0,11.93,11.94,11.92,11.94,87500.0
2013-09-16 14:35:00,11.94,11.94,11.92,11.93,80000.0,11.94,11.94,11.92,11.93,80000.0
2013-09-16 14:40:00,11.93,11.93,11.91,11.92,59500.0,11.93,11.93,11.91,11.92,59500.0
2013-09-16 14:45:00,11.92,11.95,11.91,11.95,36300.0,11.92,11.95,11.91,11.95,36300.0
2013-09-16 14:50:00,11.95,11.95,11.94,11.94,44700.0,11.95,11.95,11.94,11.94,44700.0
2013-09-16 14:55:00,11.94,11.94,11.93,11.93,11100.0,11.94,11.94,11.93,11.93,11100.0
2013-09-16 15:00:00,11.94,11.95,11.92,11.95,47600.0,11.94,11.95,11.92,11.95,47600.0
2013-09-16 15:05:00,11.95,11.96,11.94,11.96,214600.0,11.95,11.96,11.94,11.96,214600.0
2013-09-16 15:10:00,11.96,11.97,11.96,11.96,47400.0,11.96,11.97,11.96,11.96,47400.0
2013-09-16 15:15:00,11.97,11.97,11.94,11.94,494400.0,11.97,11.97,11.94,11.94,494400.0
2013-09-16 15:20:00,11.93,11.96,11.93,11.93,100500.0,11.93,11.96,11.93,11.93,100500.0
2013-09-16 15:25:00,11.93,11.95,11.93,11.94,55000.0,11.93,11.95,11.93,11.94,55000.0
2013-09-16 15:30:00,11.94,11.94,11.92,11.93,163500.0,11.94,11.94,11.92,11.93,163500.0
2013-09-16 15:35:00,11.92,11.93,11.92,11.93,71900.0,11.92,11.93,11.92,11.93,71900.0
2013-09-16 15:40:00,11.93,11.94,11.91,11.91,202900.0,11.93,11.94,11.91,11.91,202900.0
2013-09-16 15:45:00,11.91,11.94,11.91,11.92,331700.0,11.91,11.94,11.91,11.92,331700.0
2013-09-16 15:50:00,11.93,11.95,11.92,11.93,207700.0,11.93,11.95,11.92,11.93,207700.0
2013-09-16 15:55:00,11.94,11.94,11.91,11.91,908200.0,11.94,11.94,11.91,11.91,908200.0
2013-09-17 09:30:00,11.97,11.99,11.95,11.99,105100.0,11.97,11.99,11.95,11.99,105100.0
2013-09-17 09:35:00,11.99,12.0,11.95,11.98,300700.0,11.99,12.0,11.95,11.98,300700.0
2013-09-17 09:40:00,11.99,12.01,11.99,12.0,229500.0,11.99,12.01,11.99,12.0,229500.0
2013-09-17 09:45:00,11.99,12.0,11.95,11.98,272600.0,11.99,12.0,11.95,11.98,272600.0
2013-09-17 09:50:00,11.98,11.99,11.96,11.96,67300.0,11.98,11.99,11.96,11.96,67300.0
2013-09-17 09:55:00,11.96,11.99,11.96,11.98,32600.0,11.96,11.99,11.96,11.98,32600.0
2013-09-17 10:00:00,11.99,11.99,11.96,11.97,86100.0,11.99,11.99,11.96,11.97,86100.0
2013-09-17 10:05:00,11.98,11.99,11.96,11.96,79500.0,11.98,11.99,11.96,11.96,79500.0
2013-09-17 10:10:00,11.96,11.98,11.96,11.98,23500.0,11.96,11.98,11.96,11.98,23500.0
2013-09-17 10:15:00,11.98,11.98,11.94,11.94,51800.0,11.98,11.98,11.94,11.94,51800.0
2013-09-17 10:20:00,11.94,11.96,11.94,11.95,93200.0,11.94,11.96,11.94,11.95,93200.0
2013-09-17 10:25:00,11.95,11.96,11.94,11.96,147700.0,11.95,11.96,11.94,11.96,147700.0
2013-09-17 10:30:00,11.95,11.96,11.94,11.95,52900.0,11.95,11.96,11.94,11.95,52900.0
2013-09-17 10:35:00,11.95,11.96,11.92,11.92,82100.0,11.95,11.96,11.92,11.92,82100.0
2013-09-17 10:40:00,11.92,11.95,11.91,11.92,142200.0,11.92,11.95,11.91,11.92,142200.0
2013-09-17 10:45:00,11.93,11.96,11.9,11.9,451500.0,11.93,11.96,11.9,11.9,451500.0
2013-09-17 10:50:00,11.9,11.91,11.88,11.88,93200.0,11.9,11.91,11.88,11.88,93200.0
2013-09-17 10:55:00,11.88,11.89,11.87,11.88,59300.0,11.88,11.89,11.87,11.88,59300.0
2013-09-17 11:00:00,11.88,11.9,11.88,11.88,56700.0,11.88,11.9,11.88,11.88,56700.0
2013-09-17 11:05:00,11.88,11.89,11.88,11.88,31000.0,11.88,11.89,11.88,11.88,31000.0
2013-09-17 11:10:00,11.88,11.88,11.86,11.86,49400.0,11.88,11.88,11.86,11.86,49400.0
2013-09-17 11:15:00,11.86,11.87,11.85,11.87,65600.0,11.86,11.87,11.85,11.87,65600.0
2013-09-17 11:20:00,11.87,11.88,11.87,11.87,32500.0,11.87,11.88,11.87,11.87,32500.0
2013-09-17 11:25:00,11.87,11.88,11.86,11.86,38100.0,11.87,11.88,11.86,11.86,38100.0
2013-09-17 11:30:00,11.86,11.88,11.85,11.85,64400.0,11.86,11.88,11.85,11.85,64400.0
2013-09-17 11:35:00,11.85,11.86,11.84,11.86,40600.0,11.85,11.86,11.84,11.86,40600.0
2013-09-17 11:40:00,11.86,11.89,11.86,11.89,68700.0,11.86,11.89,11.86,11.89,68700.0
2013-09-17 11:45:00,11.89,11.9,11.88,11.89,23500.0,11.89,11.9,11.88,11.89,23500.0
2013-09-17 11:50:00,11.89,11.9,11.88,11.89,148800.0,11.89,11.9,11.88,11.89,148800.0
2013-09-17 11:55:00,11.88,11.9,11.88,11.9,13500.0,11.88,11.9,11.88,11.9,13500.0
2013-09-17 12:00:00,11.9,11.91,11.9,11.91,46100.0,11.9,11.91,11.9,11.91,46100.0
2013-09-17 12:05:00,11.91,11.92,11.9,11.9,37300.0,11.91,11.92,11.9,11.9,37300.0
2013-09-17 12:10:00,11.9,11.91,11.89,11.9,342600.0,11.9,11.91,11.89,11.9,342600.0
2013-09-17 12:15:00,11.9,11.93,11.9,11.92,146400.0,11.9,11.93,11.9,11.92,146400.0
2013-09-17 12:20:00,11.92,11.93,11.9,11.92,128600.0,11.92,11.93,11.9,11.92,128600.0
2013-09-17 12:25:00,11.92,11.93,11.92,11.92,53600.0,11.92,11.93,11.92,11.92,53600.0
2013-09-17 12:30:00,11.92,11.93,11.92,11.92,28800.0,11.92,11.93,11.92,11.92,28800.0
2013-09-17 12:35:00,11.92,11.93,11.92,11.92,6200.0,11.92,11.93,11.92,11.92,6200.0
2013-09-17 12:40:00,11.93,11.94,11.92,11.94,92000.0,11.93,11.94,11.92,11.94,92000.0
2013-09-17 12:45:00,11.94,11.95,11.93,11.93,37600.0,11.94,11.95,11.93,11.93,37600.0
2013-09-17 12:50:00,11.93,11.94,11.93,11.94,244200.0,11.93,11.94,11.93,11.94,244200.0
2013-09-17 12:55:00,11.95,11.96,11.93,11.96,74300.0,11.95,11.96,11.93,11.96,74300.0
2013-09-17 13:00:00,11.96,11.96,11.94,11.95,461000.0,11.96,11.96,11.94,11.95,461000.0
2013-09-17 13:05:00,11.95,11.96,11.94,11.94,118600.0,11.95,11.96,11.94,11.94,118600.0
2013-09-17 13:10:00,11.94,11.94,11.92,11.93,253400.0,11.94,11.94,11.92,11.93,253400.0
2013-09-17 13:15:00,11.93,11.93,11.91,11.93,78200.0,11.93,11.93,11.91,11.93,78200.0
2013-09-17 13:20:00,11.93,11.94,11.92,11.93,35600.0,11.93,11.94,11.92,11.93,35600.0
2013-09-17 13:25:00,11.94,11.94,11.93,11.93,10600.0,11.94,11.94,11.93,11.93,10600.0
2013-09-17 13:30:00,11.94,11.94,11.93,11.93,14900.0,11.94,11.94,11.93,11.93,14900.0
2013-09-17 13:35:00,11.93,11.94,11.93,11.93,3900.0,11.93,11.94,11.93,11.93,3900.0
2013-09-17 13:40:00,11.94,11.94,11.93,11.93,54100.0,11.94,11.94,11.93,11.93,54100.0
2013-09-17 13:45:00,11.93,11.94,11.93,11.94,14100.0,11.93,11.94,11.93,11.94,14100.0
2013-09-17 13:50:00,11.94,11.95,11.93,11.93,582700.0,11.94,11.95,11.93,11.93,582700.0
2013-09-17 13:55:00,11.93,11.94,11.92,11.92,133900.0,11.93,11.94,11.92,11.92,133900.0
2013-09-17 14:00:00,11.93,11.94,11.92,11.93,100800.0,11.93,11.94,11.92,11.93,100800.0
2013-09-17 14:05:00,11.92,11.94,11.92,11.92,74600.0,11.92,11.94,11.92,11.92,74600.0
2013-09-17 14:10:00,11.92,11.94,11.92,11.92,47100.0,11.92,11.94,11.92,11.92,47100.0
2013-09-17 14:15:00,11.93,11.94,11.91,11.93,106100.0,11.93,11.94,11.91,11.93,106100.0
2013-09-17 14:20:00,11.92,11.93,11.92,11.93,49000.0,11.92,11.93,11.92,11.93,49000.0
2013-09-17 14:25:00,11.93,11.93,11.92,11.92,30000.0,11.93,11.93,11.92,11.92,30000.0
2013-09-17 14:30:00,11.93,11.94,11.93,11.94,132800.0,11.93,11.94,11.93,11.94,132800.0
2013-09-17 14:35:00,11.93,11.93,11.92,11.93,24200.0,11.93,11.93,11.92,11.93,24200.0
2013-09-17 14:40:00,11.93,11.94,11.91,11.93,153200.0,11.93,11.94,11.91,11.93,153200.0
2013-09-17 14:45:00,11.94,11.95,11.93,11.95,89800.0,11.94,11.95,11.93,11.95,89800.0
2013-09-17 14:50:00,11.95,11.95,11.93,11.93,51100.0,11.95,11.95,11.93,11.93,51100.0
2013-09-17 14:55:00,11.94,11.94,11.92,11.94,124900.0,11.94,11.94,11.92,11.94,124900.0
2013-09-17 15:00:00,11.94,11.95,11.93,11.95,40700.0,11.94,11.95,11.93,11.95,40700.0
2013-09-17 15:05:00,11.95,11.95,11.93,11.93,115800.0,11.95,11.95,11.93,11.93,115800.0
2013-09-17 15:10:00,11.94,11.95,11.93,11.94,56400.0,11.94,11.95,11.93,11.94,56400.0
2013-09-17 15:15:00,11.94,11.95,11.93,11.94,346700.0,11.94,11.95,11.93,11.94,346700.0
2013-09-17 15:20:00,11.94,11.94,11.93,11.94,23400.0,11.94,11.94,11.93,11.94,23400.0
2013-09-17 15:25:00,11.94,11.94,11.92,11.93,211800.0,11.94,11.94,11.92,11.93,211800.0
2013-09-17 15:30:00,11.92,11.95,11.92,11.94,175200.0,11.92,11.95,11.92,11.94,175200.0
2013-09-17 15:35:00,11.94,11.94,11.92,11.93,92800.0,11.94,11.94,11.92,11.93,92800.0
2013-09-17 15:40:00,11.93,11.94,11.92,11.93,145300.0,11.93,11.94,11.92,11.93,145300.0
2013-09-17 15:45:00,11.94,11.95,11.93,11.93,604900.0,11.94,11.95,11.93,11.93,604900.0
2013-09-17 15:50:00,11.94,11.94,11.92,11.93,199700.0,11.94,11.94,11.92,11.93,199700.0
2013-09-17 15:55:00,11.93,11.94,11.89,11.9,1161000.0,11.93,11.94,11.89,11.9,1161000.0
2013-09-18 09:30:00,11.91,11.95,11.9,11.93,142700.0,11.91,11.95,11.9,11.93,142700.0
2013-09-18 09:35:00,11.92,11.93,11.89,11.91,88900.0,11.92,11.93,11.89,11.91,88900.0
2013-09-18 09:40:00,11.91,11.93,11.89,11.92,83100.0,11.91,11.93,11.89,11.92,83100.0
2013-09-18 09:45:00,11.91,11.91,11.87,11.89,182400.0,11.91,11.91,11.87,11.89,182400.0
2013-09-18 09:50:00,11.88,11.92,11.88,11.92,41200.0,11.88,11.92,11.88,11.92,41200.0
2013-09-18 09:55:00,11.92,11.92,11.89,11.91,134000.0,11.92,11.92,11.89,11.91,134000.0
2013-09-18 10:00:00,11.91,11.91,11.86,11.86,144100.0,11.91,11.91,11.86,11.86,144100.0
2013-09-18 10:05:00,11.87,11.9,11.86,11.9,46700.0,11.87,11.9,11.86,11.9,46700.0
2013-09-18 10:10:00,11.9,11.9,11.89,11.9,13200.0,11.9,11.9,11.89,11.9,13200.0
2013-09-18 10:15:00,11.9,11.91,11.89,11.91,18000.0,11.9,11.91,11.89,11.91,18000.0
2013-09-18 10:20:00,11.91,11.91,11.9,11.91,16300.0,11.91,11.91,11.9,11.91,16300.0
2013-09-18 10:25:00,11.91,11.91,11.89,11.9,200900.0,11.91,11.91,11.89,11.9,200900.0
2013-09-18 10:30:00,11.9,11.91,11.87,11.88,403200.0,11.9,11.91,11.87,11.88,403200.0
2013-09-18 10:35:00,11.88,11.88,11.83,11.85,479300.0,11.88,11.88,11.83,11.85,479300.0
2013-09-18 10:40:00,11.85,11.85,11.81,11.83,255000.0,11.85,11.85,11.81,11.83,255000.0
2013-09-18 10:45:00,11.83,11.84,11.82,11.82,80000.0,11.83,11.84,11.82,11.82,80000.0
2013-09-18 10:50:00,11.82,11.83,11.81,11.83,71400.0,11.82,11.83,11.81,11.83,71400.0
2013-09-18 10:55:00,11.82,11.84,11.81,11.82,157200.0,11.82,11.84,11.81,11.82,157200.0
2013-09-18 11:00:00,11.83,11.84,11.83,11.83,59000.0,11.83,11.84,11.83,11.83,59000.0
2013-09-18 11:05:00,11.83,11.84,11.82,11.84,47300.0,11.83,11.84,11.82,11.84,47300.0
2013-09-18 11:10:00,11.84,11.84,11.82,11.83,107900.0,11.84,11.84,11.82,11.83,107900.0
2013-09-18 11:15:00,11.83,11.83,11.79,11.79,232000.0,11.83,11.83,11.79,11.79,232000.0
2013-09-18 11:20:00,11.79,11.8,11.79,11.79,22400.0,11.79,11.8,11.79,11.79,22400.0
2013-09-18 11:25:00,11.79,11.8,11.77,11.79,209700.0,11.79,11.8,11.77,11.79,209700.0
2013-09-18 11:30:00,11.78,11.8,11.78,11.78,98400.0,11.78,11.8,11.78,11.78,98400.0
2013-09-18 11:35:00,11.79,11.8,11.79,11.79,18100.0,11.79,11.8,11.79,11.79,18100.0
2013-09-18 11:40:00,11.79,11.8,11.76,11.77,81400.0,11.79,11.8,11.76,11.77,81400.0
2013-09-18 11:45:00,11.77,11.77,11.76,11.77,13200.0,11.77,11.77,11.76,11.77,13200.0
2013-09-18 11:50:00,11.76,11.79,11.76,11.78,41100.0,11.76,11.79,11.76,11.78,41100.0
2013-09-18 11:55:00,11.79,11.79,11.76,11.77,59200.0,11.79,11.79,11.76,11.77,59200.0
2013-09-18 12:00:00,11.76,11.77,11.76,11.77,38500.0,11.76,11.77,11.76,11.77,38500.0
2013-09-18 12:05:00,11.77,11.78,11.76,11.77,20300.0,11.77,11.78,11.76,11.77,20300.0
2013-09-18 12:10:00,11.77,11.78,11.76,11.77,69500.0,11.77,11.78,11.76,11.77,69500.0
2013-09-18 12:15:00,11.77,11.78,11.75,11.77,106800.0,11.77,11.78,11.75,11.77,106800.0
2013-09-18 12:20:00,11.76,11.77,11.76,11.77,57500.0,11.76,11.77,11.76,11.77,57500.0
2013-09-18 12:25:00,11.77,11.77,11.76,11.77,6100.0,11.77,11.77,11.76,11.77,6100.0
2013-09-18 12:30:00,11.77,11.78,11.76,11.78,39600.0,11.77,11.78,11.76,11.78,39600.0
2013-09-18 12:35:00,11.78,11.78,11.76,11.77,54900.0,11.78,11.78,11.76,11.77,54900.0
2013-09-18 12:40:00,11.77,11.79,11.76,11.79,70000.0,11.77,11.79,11.76,11.79,70000.0
2013-09-18 12:45:00,11.78,11.79,11.78,11.79,6500.0,11.78,11.79,11.78,11.79,6500.0
2013-09-18 12:50:00,11.79,11.81,11.78,11.8,48400.0,11.79,11.81,11.78,11.8,48400.0
2013-09-18 12:55:00,11.8,11.82,11.8,11.82,44500.0,11.8,11.82,11.8,11.82,44500.0
2013-09-18 13:00:00,11.82,11.82,11.79,11.79,102500.0,11.82,11.82,11.79,11.79,102500.0
2013-09-18 13:05:00,11.79,11.81,11.79,11.79,35400.0,11.79,11.81,11.79,11.79,35400.0
2013-09-18 13:10:00,11.79,11.8,11.79,11.8,53000.0,11.79,11.8,11.79,11.8,53000.0
2013-09-18 13:15:00,11.8,11.81,11.8,11.81,16300.0,11.8,11.81,11.8,11.81,16300.0
2013-09-18 13:20:00,11.8,11.82,11.8,11.82,23400.0,11.8,11.82,11.8,11.82,23400.0
2013-09-18 13:25:00,11.82,11.82,11.81,11.81,9900.0,11.82,11.82,11.81,11.81,9900.0
2013-09-18 13:30:00,11.82,11.82,11.8,11.8,43700.0,11.82,11.82,11.8,11.8,43700.0
2013-09-18 13:35:00,11.8,11.81,11.79,11.8,62000.0,11.8,11.81,11.79,11.8,62000.0
2013-09-18 13:40:00,11.8,11.81,11.79,11.8,26900.0,11.8,11.81,11.79,11.8,26900.0
2013-09-18 13:45:00,11.8,11.81,11.79,11.8,51600.0,11.8,11.81,11.79,11.8,51600.0
2013-09-18 13:50:00,11.8,11.81,11.8,11.81,17900.0,11.8,11.81,11.8,11.81,17900.0
2013-09-18 13:55:00,11.81,11.81,11.79,11.8,82200.0,11.81,11.81,11.79,11.8,82200.0
2013-09-18 14:00:00,11.8,11.93,11.8,11.87,891400.0,11.8,11.93,11.8,11.87,891400.0
2013-09-18 14:05:00,11.86,11.91,11.85,11.89,248500.0,11.86,11.91,11.85,11.89,248500.0
2013-09-18 14:10:00,11.89,11.95,11.89,11.91,229400.0,11.89,11.95,11.89,11.91,229400.0
2013-09-18 14:15:00,11.91,11.93,11.89,11.9,299000.0,11.91,11.93,11.89,11.9,299000.0
2013-09-18 14:20:00,11.9,11.91,11.88,11.9,196800.0,11.9,11.91,11.88,11.9,196800.0
2013-09-18 14:25:00,11.9,11.9,11.86,11.88,81300.0,11.9,11.9,11.86,11.88,81300.0
2013-09-18 14:30:00,11.87,11.9,11.87,11.89,170500.0,11.87,11.9,11.87,11.89,170500.0
2013-09-18 14:35:00,11.89,11.91,11.89,11.91,104200.0,11.89,11.91,11.89,11.91,104200.0
2013-09-18 14:40:00,11.91,11.93,11.9,11.9,199100.0,11.91,11.93,11.9,11.9,199100.0
2013-09-18 14:45:00,11.91,11.93,11.9,11.92,165100.0,11.91,11.93,11.9,11.92,165100.0
2013-09-18 14:50:00,11.92,11.95,11.92,11.94,164500.0,11.92,11.95,11.92,11.94,164500.0
2013-09-18 14:55:00,11.94,11.96,11.93,11.96,165200.0,11.94,11.96,11.93,11.96,165200.0
2013-09-18 15:00:00,11.96,11.96,11.94,11.94,501700.0,11.96,11.96,11.94,11.94,501700.0
2013-09-18 15:05:00,11.95,11.96,11.94,11.96,65300.0,11.95,11.96,11.94,11.96,65300.0
2013-09-18 15:10:00,11.95,11.96,11.95,11.96,56600.0,11.95,11.96,11.95,11.96,56600.0
2013-09-18 15:15:00,11.96,11.97,11.92,11.93,191500.0,11.96,11.97,11.92,11.93,191500.0
2013-09-18 15:20:00,11.93,11.94,11.91,11.92,151000.0,11.93,11.94,11.91,11.92,151000.0
2013-09-18 15:25:00,11.93,11.93,11.91,11.92,90800.0,11.93,11.93,11.91,11.92,90800.0
2013-09-18 15:30:00,11.92,11.94,11.92,11.94,142000.0,11.92,11.94,11.92,11.94,142000.0
2013-09-18 15:35:00,11.94,11.94,11.92,11.93,206300.0,11.94,11.94,11.92,11.93,206300.0
2013-09-18 15:40:00,11.94,11.94,11.9,11.9,545200.0,11.94,11.94,11.9,11.9,545200.0
2013-09-18 15:45:00,11.91,11.93,11.9,11.91,242100.0,11.91,11.93,11.9,11.91,242100.0
2013-09-18 15:50:00,11.91,11.92,11.9,11.9,287600.0,11.91,11.92,11.9,11.9,287600.0
2013-09-18 15:55:00,11.9,11.93,11.9,11.92,302700.0,11.9,11.93,11.9,11.92,302700.0
2013-09-19 09:30:00,11.95,11.98,11.92,11.98,97100.0,11.95,11.98,11.92,11.98,97100.0
2013-09-19 09:35:00,11.97,11.98,11.92,11.94,112200.0,11.97,11.98,11.92,11.94,112200.0
2013-09-19 09:40:00,11.94,11.94,11.9,11.92,119100.0,11.94,11.94,11.9,11.92,119100.0
2013-09-19 09:45:00,11.92,11.93,11.91,11.91,107700.0,11.92,11.93,11.91,11.91,107700.0
2013-09-19 09:50:00,11.91,11.91,11.88,11.88,69300.0,11.91,11.91,11.88,11.88,69300.0
2013-09-19 09:55:00,11.88,11.91,11.87,11.9,427800.0,11.88,11.91,11.87,11.9,427800.0
2013-09-19 10:00:00,11.91,11.92,11.86,11.86,272000.0,11.91,11.92,11.86,11.86,272000.0
2013-09-19 10:05:00,11.86,11.87,11.86,11.87,97900.0,11.86,11.87,11.86,11.87,97900.0
2013-09-19 10:10:00,11.86,11.9,11.86,11.88,262700.0,11.86,11.9,11.86,11.88,262700.0
2013-09-19 10:15:00,11.87,11.88,11.85,11.85,209000.0,11.87,11.88,11.85,11.85,209000.0
2013-09-19 10:20:00,11.86,11.88,11.84,11.86,260100.0,11.86,11.88,11.84,11.86,260100.0
2013-09-19 10:25:00,11.86,11.89,11.86,11.88,115300.0,11.86,11.89,11.86,11.88,115300.0
2013-09-19 10:30:00,11.87,11.88,11.85,11.86,121200.0,11.87,11.88,11.85,11.86,121200.0
2013-09-19 10:35:00,11.86,11.87,11.85,11.85,83300.0,11.86,11.87,11.85,11.85,83300.0
2013-09-19 10:40:00,11.85,11.88,11.85,11.86,160000.0,11.85,11.88,11.85,11.86,160000.0
2013-09-19 10:45:00,11.86,11.88,11.83,11.86,247300.0,11.86,11.88,11.83,11.86,247300.0
2013-09-19 10:50:00,11.86,11.87,11.85,11.86,67300.0,11.86,11.87,11.85,11.86,67300.0
2013-09-19 10:55:00,11.86,11.89,11.85,11.89,74000.0,11.86,11.89,11.85,11.89,74000.0
2013-09-19 11:00:00,11.89,11.9,11.86,11.88,180400.0,11.89,11.9,11.86,11.88,180400.0
2013-09-19 11:05:00,11.88,11.88,11.83,11.84,311800.0,11.88,11.88,11.83,11.84,311800.0
2013-09-19 11:10:00,11.83,11.84,11.8,11.81,146900.0,11.83,11.84,11.8,11.81,146900.0
2013-09-19 11:15:00,11.81,11.83,11.81,11.82,153800.0,11.81,11.83,11.81,11.82,153800.0
2013-09-19 11:20:00,11.82,11.82,11.8,11.81,178600.0,11.82,11.82,11.8,11.81,178600.0
2013-09-19 11:25:00,11.81,11.81,11.79,11.8,39700.0,11.81,11.81,11.79,11.8,39700.0
2013-09-19 11:30:00,11.79,11.82,11.77,11.78,180100.0,11.79,11.82,11.77,11.78,180100.0
2013-09-19 11:35:00,11.78,11.8,11.78,11.8,204300.0,11.78,11.8,11.78,11.8,204300.0
2013-09-19 11:40:00,11.8,11.81,11.79,11.79,70300.0,11.8,11.81,11.79,11.79,70300.0
2013-09-19 11:45:00,11.79,11.8,11.79,11.79,6700.0,11.79,11.8,11.79,11.79,6700.0
2013-09-19 11:50:00,11.79,11.8,11.79,11.8,46300.0,11.79,11.8,11.79,11.8,46300.0
2013-09-19 11:55:00,11.8,11.81,11.79,11.81,84300.0,11.8,11.81,11.79,11.81,84300.0
2013-09-19 12:00:00,11.81,11.82,11.8,11.81,134800.0,11.81,11.82,11.8,11.81,134800.0
2013-09-19 12:05:00,11.8,11.82,11.8,11.82,63600.0,11.8,11.82,11.8,11.82,63600.0
2013-09-19 12:10:00,11.82,11.83,11.81,11.82,63700.0,11.82,11.83,11.81,11.82,63700.0
2013-09-19 12:15:00,11.82,11.83,11.79,11.81,140300.0,11.82,11.83,11.79,11.81,140300.0
2013-09-19 12:20:00,11.81,11.84,11.81,11.84,142600.0,11.81,11.84,11.81,11.84,142600.0
2013-09-19 12:25:00,11.84,11.84,11.82,11.84,51500.0,11.84,11.84,11.82,11.84,51500.0
2013-09-19 12:30:00,11.83,11.83,11.81,11.81,71100.0,11.83,11.83,11.81,11.81,71100.0
2013-09-19 12:35:00,11.81,11.82,11.8,11.82,67700.0,11.81,11.82,11.8,11.82,67700.0
2013-09-19 12:40:00,11.81,11.82,11.81,11.81,19300.0,11.81,11.82,11.81,11.81,19300.0
2013-09-19 12:45:00,11.81,11.82,11.81,11.81,16300.0,11.81,11.82,11.81,11.81,16300.0
2013-09-19 12:50:00,11.81,11.82,11.8,11.81,61100.0,11.81,11.82,11.8,11.81,61100.0
2013-09-19 12:55:00,11.81,11.82,11.8,11.81,24900.0,11.81,11.82,11.8,11.81,24900.0
2013-09-19 13:00:00,11.8,11.82,11.79,11.79,341700.0,11.8,11.82,11.79,11.79,341700.0
2013-09-19 13:05:00,11.79,11.8,11.76,11.77,96000.0,11.79,11.8,11.76,11.77,96000.0
2013-09-19 13:10:00,11.77,11.79,11.77,11.78,101400.0,11.77,11.79,11.77,11.78,101400.0
2013-09-19 13:15:00,11.79,11.79,11.78,11.78,81300.0,11.79,11.79,11.78,11.78,81300.0
2013-09-19 13:20:00,11.78,11.8,11.78,11.79,34400.0,11.78,11.8,11.78,11.79,34400.0
2013-09-19 13:25:00,11.78,11.8,11.78,11.8,34800.0,11.78,11.8,11.78,11.8,34800.0
2013-09-19 13:30:00,11.79,11.81,11.78,11.8,191300.0,11.79,11.81,11.78,11.8,191300.0
2013-09-19 13:35:00,11.79,11.8,11.79,11.8,95700.0,11.79,11.8,11.79,11.8,95700.0
2013-09-19 13:40:00,11.79,11.8,11.79,11.79,30400.0,11.79,11.8,11.79,11.79,30400.0
2013-09-19 13:45:00,11.79,11.79,11.78,11.79,51800.0,11.79,11.79,11.78,11.79,51800.0
2013-09-19 13:50:00,11.79,11.8,11.78,11.79,20100.0,11.79,11.8,11.78,11.79,20100.0
2013-09-19 13:55:00,11.79,11.79,11.78,11.79,65700.0,11.79,11.79,11.78,11.79,65700.0
2013-09-19 14:00:00,11.79,11.8,11.78,11.8,100900.0,11.79,11.8,11.78,11.8,100900.0
2013-09-19 14:05:00,11.79,11.8,11.79,11.8,32500.0,11.79,11.8,11.79,11.8,32500.0
2013-09-19 14:10:00,11.8,11.8,11.79,11.8,68200.0,11.8,11.8,11.79,11.8,68200.0
2013-09-19 14:15:00,11.8,11.8,11.79,11.79,43800.0,11.8,11.8,11.79,11.79,43800.0
2013-09-19 14:20:00,11.8,11.8,11.79,11.79,13400.0,11.8,11.8,11.79,11.79,13400.0
2013-09-19 14:25:00,11.79,11.8,11.76,11.76,127600.0,11.79,11.8,11.76,11.76,127600.0
2013-09-19 14:30:00,11.76,11.77,11.76,11.76,37800.0,11.76,11.77,11.76,11.76,37800.0
2013-09-19 14:35:00,11.76,11.77,11.76,11.76,30100.0,11.76,11.77,11.76,11.76,30100.0
2013-09-19 14:40:00,11.76,11.77,11.74,11.74,154600.0,11.76,11.77,11.74,11.74,154600.0
2013-09-19 14:45:00,11.74,11.75,11.72,11.74,158800.0,11.74,11.75,11.72,11.74,158800.0
2013-09-19 14:50:00,11.74,11.74,11.73,11.73,31700.0,11.74,11.74,11.73,11.73,31700.0
2013-09-19 14:55:00,11.74,11.74,11.73,11.73,47000.0,11.74,11.74,11.73,11.73,47000.0
2013-09-19 15:00:00,11.73,11.74,11.73,11.74,61200.0,11.73,11.74,11.73,11.74,61200.0
2013-09-19 15:05:00,11.73,11.74,11.73,11.73,66500.0,11.73,11.74,11.73,11.73,66500.0
2013-09-19 15:10:00,11.73,11.74,11.73,11.73,52600.0,11.73,11.74,11.73,11.73,52600.0
2013-09-19 15:15:00,11.73,11.75,11.72,11.74,320900.0,11.73,11.75,11.72,11.74,320900.0
2013-09-19 15:20:00,11.75,11.76,11.74,11.75,135900.0,11.75,11.76,11.74,11.75,135900.0
2013-09-19 15:25:00,11.76,11.76,11.75,11.76,56800.0,11.76,11.76,11.75,11.76,56800.0
2013-09-19 15:30:00,11.75,11.76,11.75,11.75,69500.0,11.75,11.76,11.75,11.75,69500.0
2013-09-19 15:35:00,11.75,11.76,11.75,11.75,54400.0,11.75,11.76,11.75,11.75,54400.0
2013-09-19 15:40:00,11.75,11.76,11.75,11.75,104100.0,11.75,11.76,11.75,11.75,104100.0
2013-09-19 15:45:00,11.76,11.76,11.75,11.75,184500.0,11.76,11.76,11.75,11.75,184500.0
2013-09-19 15:50:00,11.76,11.76,11.74,11.75,208800.0,11.76,11.76,11.74,11.75,208800.0
2013-09-19 15:55:00,11.75,11.77,11.74,11.74,1640500.0,11.75,11.77,11.74,11.74,1640500.0
2013-09-20 09:30:00,11.81,11.85,11.78,11.84,1595800.0,11.81,11.85,11.78,11.84,1595800.0
2013-09-20 09:35:00,11.85,11.85,11.81,11.82,176500.0,11.85,11.85,11.81,11.82,176500.0
2013-09-20 09:40:00,11.81,11.84,11.8,11.83,139900.0,11.81,11.84,11.8,11.83,139900.0
2013-09-20 09:45:00,11.83,11.84,11.82,11.83,78700.0,11.83,11.84,11.82,11.83,78700.0
2013-09-20 09:50:00,11.83,11.84,11.82,11.83,104800.0,11.83,11.84,11.82,11.83,104800.0
2013-09-20 09:55:00,11.83,11.85,11.78,11.79,262500.0,11.83,11.85,11.78,11.79,262500.0
2013-09-20 10:00:00,11.79,11.81,11.77,11.8,75900.0,11.79,11.81,11.77,11.8,75900.0
2013-09-20 10:05:00,11.8,11.8,11.75,11.77,238800.0,11.8,11.8,11.75,11.77,238800.0
2013-09-20 10:10:00,11.77,11.79,11.76,11.79,99200.0,11.77,11.79,11.76,11.79,99200.0
2013-09-20 10:15:00,11.79,11.81,11.79,11.8,46900.0,11.79,11.81,11.79,11.8,46900.0
2013-09-20 10:20:00,11.81,11.81,11.8,11.8,45100.0,11.81,11.81,11.8,11.8,45100.0
2013-09-20 10:25:00,11.81,11.82,11.78,11.78,105300.0,11.81,11.82,11.78,11.78,105300.0
2013-09-20 10:30:00,11.79,11.79,11.74,11.76,147000.0,11.79,11.79,11.74,11.76,147000.0
2013-09-20 10:35:00,11.76,11.79,11.76,11.79,157900.0,11.76,11.79,11.76,11.79,157900.0
2013-09-20 10:40:00,11.79,11.8,11.78,11.79,305200.0,11.79,11.8,11.78,11.79,305200.0
2013-09-20 10:45:00,11.79,11.8,11.76,11.79,121600.0,11.79,11.8,11.76,11.79,121600.0
2013-09-20 10:50:00,11.79,11.8,11.78,11.78,61000.0,11.79,11.8,11.78,11.78,61000.0
2013-09-20 10:55:00,11.79,11.79,11.75,11.78,132800.0,11.79,11.79,11.75,11.78,132800.0
2013-09-20 11:00:00,11.77,11.79,11.77,11.78,23900.0,11.77,11.79,11.77,11.78,23900.0
2013-09-20 11:05:00,11.79,11.79,11.77,11.77,61400.0,11.79,11.79,11.77,11.77,61400.0
2013-09-20 11:10:00,11.78,11.78,11.73,11.73,74500.0,11.78,11.78,11.73,11.73,74500.0
2013-09-20 11:15:00,11.73,11.75,11.72,11.75,84400.0,11.73,11.75,11.72,11.75,84400.0
2013-09-20 11:20:00,11.75,11.75,11.72,11.73,65100.0,11.75,11.75,11.72,11.73,65100.0
2013-09-20 11:25:00,11.72,11.73,11.71,11.71,47600.0,11.72,11.73,11.71,11.71,47600.0
2013-09-20 11:30:00,11.72,11.74,11.71,11.73,63800.0,11.72,11.74,11.71,11.73,63800.0
2013-09-20 11:35:00,11.74,11.74,11.71,11.74,111100.0,11.74,11.74,11.71,11.74,111100.0
2013-09-20 11:40:00,11.74,11.74,11.73,11.74,15900.0,11.74,11.74,11.73,11.74,15900.0
2013-09-20 11:45:00,11.73,11.74,11.73,11.74,56600.0,11.73,11.74,11.73,11.74,56600.0
2013-09-20 11:50:00,11.74,11.74,11.72,11.72,69200.0,11.74,11.74,11.72,11.72,69200.0
2013-09-20 11:55:00,11.73,11.73,11.68,11.68,121400.0,11.73,11.73,11.68,11.68,121400.0
2013-09-20 12:00:00,11.68,11.7,11.67,11.7,81200.0,11.68,11.7,11.67,11.7,81200.0
2013-09-20 12:05:00,11.7,11.7,11.69,11.7,36100.0,11.7,11.7,11.69,11.7,36100.0
2013-09-20 12:10:00,11.69,11.7,11.69,11.7,25700.0,11.69,11.7,11.69,11.7,25700.0
2013-09-20 12:15:00,11.7,11.7,11.66,11.67,87200.0,11.7,11.7,11.66,11.67,87200.0
2013-09-20 12:20:00,11.67,11.67,11.63,11.63,60400.0,11.67,11.67,11.63,11.63,60400.0
2013-09-20 12:25:00,11.63,11.65,11.63,11.65,103600.0,11.63,11.65,11.63,11.65,103600.0
2013-09-20 12:30:00,11.65,11.65,11.64,11.65,32500.0,11.65,11.65,11.64,11.65,32500.0
2013-09-20 12:35:00,11.64,11.67,11.64,11.67,70900.0,11.64,11.67,11.64,11.67,70900.0
2013-09-20 12:40:00,11.67,11.68,11.66,11.68,34700.0,11.67,11.68,11.66,11.68,34700.0
2013-09-20 12:45:00,11.68,11.69,11.67,11.69,30400.0,11.68,11.69,11.67,11.69,30400.0
2013-09-20 12:50:00,11.69,11.69,11.68,11.69,24600.0,11.69,11.69,11.68,11.69,24600.0
2013-09-20 12:55:00,11.69,11.69,11.68,11.69,31600.0,11.69,11.69,11.68,11.69,31600.0
2013-09-20 13:00:00,11.69,11.7,11.69,11.69,44200.0,11.69,11.7,11.69,11.69,44200.0
2013-09-20 13:05:00,11.69,11.69,11.67,11.67,134900.0,11.69,11.69,11.67,11.67,134900.0
2013-09-20 13:10:00,11.68,11.68,11.66,11.67,67000.0,11.68,11.68,11.66,11.67,67000.0
2013-09-20 13:15:00,11.67,11.68,11.66,11.67,183100.0,11.67,11.68,11.66,11.67,183100.0
2013-09-20 13:20:00,11.67,11.7,11.67,11.68,148000.0,11.67,11.7,11.67,11.68,148000.0
2013-09-20 13:25:00,11.68,11.7,11.68,11.7,63800.0,11.68,11.7,11.68,11.7,63800.0
2013-09-20 13:30:00,11.69,11.71,11.69,11.7,40300.0,11.69,11.71,11.69,11.7,40300.0
2013-09-20 13:35:00,11.71,11.71,11.7,11.71,8300.0,11.71,11.71,11.7,11.71,8300.0
2013-09-20 13:40:00,11.7,11.71,11.68,11.7,134100.0,11.7,11.71,11.68,11.7,134100.0
2013-09-20 13:45:00,11.7,11.71,11.69,11.71,34400.0,11.7,11.71,11.69,11.71,34400.0
2013-09-20 13:50:00,11.71,11.71,11.7,11.71,42100.0,11.71,11.71,11.7,11.71,42100.0
2013-09-20 13:55:00,11.71,11.72,11.7,11.7,156000.0,11.71,11.72,11.7,11.7,156000.0
2013-09-20 14:00:00,11.71,11.72,11.69,11.72,113000.0,11.71,11.72,11.69,11.72,113000.0
2013-09-20 14:05:00,11.71,11.71,11.7,11.71,102400.0,11.71,11.71,11.7,11.71,102400.0
2013-09-20 14:10:00,11.7,11.71,11.69,11.7,84200.0,11.7,11.71,11.69,11.7,84200.0
2013-09-20 14:15:00,11.7,11.7,11.68,11.7,52100.0,11.7,11.7,11.68,11.7,52100.0
2013-09-20 14:20:00,11.7,11.71,11.69,11.71,57100.0,11.7,11.71,11.69,11.71,57100.0
2013-09-20 14:25:00,11.71,11.71,11.7,11.71,23700.0,11.71,11.71,11.7,11.71,23700.0
2013-09-20 14:30:00,11.71,11.71,11.7,11.71,30600.0,11.71,11.71,11.7,11.71,30600.0
2013-09-20 14:35:00,11.7,11.71,11.67,11.68,123400.0,11.7,11.71,11.67,11.68,123400.0
2013-09-20 14:40:00,11.68,11.7,11.67,11.69,147000.0,11.68,11.7,11.67,11.69,147000.0
2013-09-20 14:45:00,11.68,11.7,11.68,11.69,79600.0,11.68,11.7,11.68,11.69,79600.0
2013-09-20 14:50:00,11.69,11.7,11.69,11.7,31000.0,11.69,11.7,11.69,11.7,31000.0
2013-09-20 14:55:00,11.69,11.7,11.69,11.7,35100.0,11.69,11.7,11.69,11.7,35100.0
2013-09-20 15:00:00,11.7,11.7,11.69,11.7,51400.0,11.7,11.7,11.69,11.7,51400.0
2013-09-20 15:05:00,11.69,11.7,11.69,11.69,42700.0,11.69,11.7,11.69,11.69,42700.0
2013-09-20 15:10:00,11.69,11.7,11.67,11.68,124100.0,11.69,11.7,11.67,11.68,124100.0
2013-09-20 15:15:00,11.67,11.69,11.67,11.68,176100.0,11.67,11.69,11.67,11.68,176100.0
2013-09-20 15:20:00,11.69,11.69,11.66,11.66,136700.0,11.69,11.69,11.66,11.66,136700.0
2013-09-20 15:25:00,11.66,11.67,11.64,11.64,91700.0,11.66,11.67,11.64,11.64,91700.0
2013-09-20 15:30:00,11.64,11.65,11.63,11.63,257300.0,11.64,11.65,11.63,11.63,257300.0
2013-09-20 15:35:00,11.63,11.65,11.62,11.65,154500.0,11.63,11.65,11.62,11.65,154500.0
2013-09-20 15:40:00,11.65,11.65,11.64,11.65,83200.0,11.65,11.65,11.64,11.65,83200.0
2013-09-20 15:45:00,11.65,11.65,11.62,11.64,254500.0,11.65,11.65,11.62,11.64,254500.0
2013-09-20 15:50:00,11.64,11.65,11.63,11.65,199400.0,11.64,11.65,11.63,11.65,199400.0
2013-09-20 15:55:00,11.65,11.65,11.64,11.64,453200.0,11.65,11.65,11.64,11.64,453200.0
2013-09-23 09:30:00,11.56,11.57,11.42,11.43,537000.0,11.56,11.57,11.42,11.43,537000.0
2013-09-23 09:35:00,11.43,11.49,11.4,11.49,294100.0,11.43,11.49,11.4,11.49,294100.0
2013-09-23 09:40:00,11.49,11.49,11.45,11.46,123200.0,11.49,11.49,11.45,11.46,123200.0
2013-09-23 09:45:00,11.46,11.46,11.43,11.45,79200.0,11.46,11.46,11.43,11.45,79200.0
2013-09-23 09:50:00,11.45,11.46,11.41,11.41,120300.0,11.45,11.46,11.41,11.41,120300.0
2013-09-23 09:55:00,11.41,11.41,11.38,11.4,159000.0,11.41,11.41,11.38,11.4,159000.0
2013-09-23 10:00:00,11.4,11.45,11.4,11.45,180400.0,11.4,11.45,11.4,11.45,180400.0
2013-09-23 10:05:00,11.45,11.46,11.43,11.46,76200.0,11.45,11.46,11.43,11.46,76200.0
2013-09-23 10:10:00,11.46,11.46,11.42,11.44,164100.0,11.46,11.46,11.42,11.44,164100.0
2013-09-23 10:15:00,11.44,11.47,11.43,11.47,110200.0,11.44,11.47,11.43,11.47,110200.0
2013-09-23 10:20:00,11.47,11.47,11.44,11.46,144500.0,11.47,11.47,11.44,11.46,144500.0
2013-09-23 10:25:00,11.46,11.46,11.43,11.44,72100.0,11.46,11.46,11.43,11.44,72100.0
2013-09-23 10:30:00,11.43,11.46,11.43,11.45,102500.0,11.43,11.46,11.43,11.45,102500.0
2013-09-23 10:35:00,11.45,11.45,11.41,11.43,210400.0,11.45,11.45,11.41,11.43,210400.0
2013-09-23 10:40:00,11.43,11.44,11.41,11.42,79600.0,11.43,11.44,11.41,11.42,79600.0
2013-09-23 10:45:00,11.42,11.43,11.38,11.4,322200.0,11.42,11.43,11.38,11.4,322200.0
2013-09-23 10:50:00,11.39,11.41,11.38,11.4,163900.0,11.39,11.41,11.38,11.4,163900.0
2013-09-23 10:55:00,11.4,11.4,11.37,11.4,213700.0,11.4,11.4,11.37,11.4,213700.0
2013-09-23 11:00:00,11.4,11.41,11.39,11.41,67100.0,11.4,11.41,11.39,11.41,67100.0
2013-09-23 11:05:00,11.41,11.41,11.36,11.36,139700.0,11.41,11.41,11.36,11.36,139700.0
2013-09-23 11:10:00,11.36,11.39,11.36,11.38,120300.0,11.36,11.39,11.36,11.38,120300.0
2013-09-23 11:15:00,11.38,11.41,11.38,11.41,168700.0,11.38,11.41,11.38,11.41,168700.0
2013-09-23 11:20:00,11.41,11.41,11.4,11.41,21200.0,11.41,11.41,11.4,11.41,21200.0
2013-09-23 11:25:00,11.4,11.41,11.39,11.4,90700.0,11.4,11.41,11.39,11.4,90700.0
2013-09-23 11:30:00,11.4,11.41,11.39,11.39,75800.0,11.4,11.41,11.39,11.39,75800.0
2013-09-23 11:35:00,11.39,11.42,11.39,11.41,148200.0,11.39,11.42,11.39,11.41,148200.0
2013-09-23 11:40:00,11.41,11.42,11.41,11.41,22400.0,11.41,11.42,11.41,11.41,22400.0
2013-09-23 11:45:00,11.41,11.42,11.4,11.4,61800.0,11.41,11.42,11.4,11.4,61800.0
2013-09-23 11:50:00,11.4,11.41,11.4,11.41,139500.0,11.4,11.41,11.4,11.41,139500.0
2013-09-23 11:55:00,11.41,11.41,11.4,11.4,12700.0,11.41,11.41,11.4,11.4,12700.0
2013-09-23 12:00:00,11.41,11.41,11.4,11.41,184100.0,11.41,11.41,11.4,11.41,184100.0
2013-09-23 12:05:00,11.41,11.43,11.4,11.43,84400.0,11.41,11.43,11.4,11.43,84400.0
2013-09-23 12:10:00,11.43,11.44,11.42,11.43,56400.0,11.43,11.44,11.42,11.43,56400.0
2013-09-23 12:15:00,11.43,11.44,11.42,11.43,83600.0,11.43,11.44,11.42,11.43,83600.0
2013-09-23 12:20:00,11.44,11.44,11.43,11.44,26800.0,11.44,11.44,11.43,11.44,26800.0
2013-09-23 12:25:00,11.44,11.44,11.43,11.43,37700.0,11.44,11.44,11.43,11.43,37700.0
2013-09-23 12:30:00,11.44,11.44,11.43,11.44,8200.0,11.44,11.44,11.43,11.44,8200.0
2013-09-23 12:35:00,11.44,11.44,11.43,11.43,8500.0,11.44,11.44,11.43,11.43,8500.0
2013-09-23 12:40:00,11.43,11.46,11.43,11.46,161600.0,11.43,11.46,11.43,11.46,161600.0
2013-09-23 12:45:00,11.46,11.46,11.45,11.45,16200.0,11.46,11.46,11.45,11.45,16200.0
2013-09-23 12:50:00,11.45,11.46,11.45,11.46,28200.0,11.45,11.46,11.45,11.46,28200.0
2013-09-23 12:55:00,11.46,11.49,11.45,11.49,102800.0,11.46,11.49,11.45,11.49,102800.0
2013-09-23 13:00:00,11.49,11.49,11.48,11.49,16900.0,11.49,11.49,11.48,11.49,16900.0
2013-09-23 13:05:00,11.49,11.49,11.48,11.49,31500.0,11.49,11.49,11.48,11.49,31500.0
2013-09-23 13:10:00,11.49,11.49,11.48,11.48,53100.0,11.49,11.49,11.48,11.48,53100.0
2013-09-23 13:15:00,11.49,11.49,11.48,11.49,60000.0,11.49,11.49,11.48,11.49,60000.0
2013-09-23 13:20:00,11.49,11.49,11.48,11.48,31600.0,11.49,11.49,11.48,11.48,31600.0
2013-09-23 13:25:00,11.49,11.51,11.48,11.5,191700.0,11.49,11.51,11.48,11.5,191700.0
2013-09-23 13:30:00,11.5,11.51,11.49,11.51,318800.0,11.5,11.51,11.49,11.51,318800.0
2013-09-23 13:35:00,11.51,11.51,11.5,11.51,26800.0,11.51,11.51,11.5,11.51,26800.0
2013-09-23 13:40:00,11.51,11.51,11.5,11.51,38500.0,11.51,11.51,11.5,11.51,38500.0
2013-09-23 13:45:00,11.51,11.54,11.5,11.54,151900.0,11.51,11.54,11.5,11.54,151900.0
2013-09-23 13:50:00,11.54,11.56,11.54,11.55,148500.0,11.54,11.56,11.54,11.55,148500.0
2013-09-23 13:55:00,11.55,11.57,11.55,11.57,40500.0,11.55,11.57,11.55,11.57,40500.0
2013-09-23 14:00:00,11.57,11.57,11.54,11.54,130400.0,11.57,11.57,11.54,11.54,130400.0
2013-09-23 14:05:00,11.54,11.55,11.54,11.55,12100.0,11.54,11.55,11.54,11.55,12100.0
2013-09-23 14:10:00,11.55,11.55,11.54,11.54,20000.0,11.55,11.55,11.54,11.54,20000.0
2013-09-23 14:15:00,11.54,11.55,11.54,11.55,15900.0,11.54,11.55,11.54,11.55,15900.0
2013-09-23 14:20:00,11.54,11.55,11.51,11.52,137800.0,11.54,11.55,11.51,11.52,137800.0
2013-09-23 14:25:00,11.51,11.52,11.49,11.49,166600.0,11.51,11.52,11.49,11.49,166600.0
2013-09-23 14:30:00,11.5,11.5,11.48,11.5,118500.0,11.5,11.5,11.48,11.5,118500.0
2013-09-23 14:35:00,11.5,11.5,11.48,11.49,107900.0,11.5,11.5,11.48,11.49,107900.0
2013-09-23 14:40:00,11.48,11.49,11.48,11.49,21600.0,11.48,11.49,11.48,11.49,21600.0
2013-09-23 14:45:00,11.49,11.5,11.48,11.5,92700.0,11.49,11.5,11.48,11.5,92700.0
2013-09-23 14:50:00,11.5,11.52,11.49,11.52,129700.0,11.5,11.52,11.49,11.52,129700.0
2013-09-23 14:55:00,11.52,11.52,11.5,11.51,129200.0,11.52,11.52,11.5,11.51,129200.0
2013-09-23 15:00:00,11.5,11.51,11.5,11.51,54800.0,11.5,11.51,11.5,11.51,54800.0
2013-09-23 15:05:00,11.51,11.51,11.5,11.51,28000.0,11.51,11.51,11.5,11.51,28000.0
2013-09-23 15:10:00,11.51,11.51,11.5,11.51,19100.0,11.51,11.51,11.5,11.51,19100.0
2013-09-23 15:15:00,11.51,11.51,11.5,11.51,90600.0,11.51,11.51,11.5,11.51,90600.0
2013-09-23 15:20:00,11.51,11.51,11.49,11.49,164500.0,11.51,11.51,11.49,11.49,164500.0
2013-09-23 15:25:00,11.5,11.5,11.49,11.5,66100.0,11.5,11.5,11.49,11.5,66100.0
2013-09-23 15:30:00,11.5,11.51,11.49,11.51,112200.0,11.5,11.51,11.49,11.51,112200.0
2013-09-23 15:35:00,11.51,11.52,11.5,11.51,109700.0,11.51,11.52,11.5,11.51,109700.0
2013-09-23 15:40:00,11.51,11.52,11.51,11.51,59100.0,11.51,11.52,11.51,11.51,59100.0
2013-09-23 15:45:00,11.52,11.52,11.51,11.52,107500.0,11.52,11.52,11.51,11.52,107500.0
2013-09-23 15:50:00,11.51,11.52,11.51,11.52,126500.0,11.51,11.52,11.51,11.52,126500.0
2013-09-23 15:55:00,11.52,11.52,11.51,11.51,367900.0,11.52,11.52,11.51,11.51,367900.0
2013-09-24 09:30:00,11.52,11.55,11.5,11.52,108200.0,11.52,11.55,11.5,11.52,108200.0
2013-09-24 09:35:00,11.52,11.52,11.48,11.51,40600.0,11.52,11.52,11.48,11.51,40600.0
2013-09-24 09:40:00,11.5,11.51,11.46,11.48,34300.0,11.5,11.51,11.46,11.48,34300.0
2013-09-24 09:45:00,11.48,11.55,11.47,11.51,175800.0,11.48,11.55,11.47,11.51,175800.0
2013-09-24 09:50:00,11.52,11.52,11.5,11.5,50100.0,11.52,11.52,11.5,11.5,50100.0
2013-09-24 09:55:00,11.51,11.52,11.5,11.52,39400.0,11.51,11.52,11.5,11.52,39400.0
2013-09-24 10:00:00,11.52,11.52,11.5,11.51,91600.0,11.52,11.52,11.5,11.51,91600.0
2013-09-24 10:05:00,11.51,11.52,11.5,11.51,45600.0,11.51,11.52,11.5,11.51,45600.0
2013-09-24 10:10:00,11.51,11.55,11.51,11.53,189600.0,11.51,11.55,11.51,11.53,189600.0
2013-09-24 10:15:00,11.52,11.56,11.51,11.56,381000.0,11.52,11.56,11.51,11.56,381000.0
2013-09-24 10:20:00,11.56,11.59,11.55,11.59,127500.0,11.56,11.59,11.55,11.59,127500.0
2013-09-24 10:25:00,11.59,11.6,11.55,11.6,305400.0,11.59,11.6,11.55,11.6,305400.0
2013-09-24 10:30:00,11.6,11.6,11.57,11.57,86800.0,11.6,11.6,11.57,11.57,86800.0
2013-09-24 10:35:00,11.58,11.59,11.57,11.57,87900.0,11.58,11.59,11.57,11.57,87900.0
2013-09-24 10:40:00,11.56,11.59,11.56,11.58,103900.0,11.56,11.59,11.56,11.58,103900.0
2013-09-24 10:45:00,11.58,11.59,11.57,11.57,126800.0,11.58,11.59,11.57,11.57,126800.0
2013-09-24 10:50:00,11.57,11.57,11.56,11.57,36900.0,11.57,11.57,11.56,11.57,36900.0
2013-09-24 10:55:00,11.56,11.57,11.56,11.57,89400.0,11.56,11.57,11.56,11.57,89400.0
2013-09-24 11:00:00,11.56,11.59,11.56,11.58,160800.0,11.56,11.59,11.56,11.58,160800.0
2013-09-24 11:05:00,11.59,11.59,11.58,11.58,57400.0,11.59,11.59,11.58,11.58,57400.0
2013-09-24 11:10:00,11.58,11.58,11.55,11.55,97200.0,11.58,11.58,11.55,11.55,97200.0
2013-09-24 11:15:00,11.55,11.56,11.55,11.55,24000.0,11.55,11.56,11.55,11.55,24000.0
2013-09-24 11:20:00,11.55,11.55,11.54,11.54,33500.0,11.55,11.55,11.54,11.54,33500.0
2013-09-24 11:25:00,11.54,11.54,11.53,11.54,37900.0,11.54,11.54,11.53,11.54,37900.0
2013-09-24 11:30:00,11.54,11.54,11.52,11.53,45800.0,11.54,11.54,11.52,11.53,45800.0
2013-09-24 11:35:00,11.53,11.53,11.48,11.48,136200.0,11.53,11.53,11.48,11.48,136200.0
2013-09-24 11:40:00,11.48,11.49,11.47,11.49,172800.0,11.48,11.49,11.47,11.49,172800.0
2013-09-24 11:45:00,11.49,11.49,11.46,11.49,165900.0,11.49,11.49,11.46,11.49,165900.0
2013-09-24 11:50:00,11.49,11.5,11.48,11.5,85800.0,11.49,11.5,11.48,11.5,85800.0
2013-09-24 11:55:00,11.5,11.51,11.5,11.51,76100.0,11.5,11.51,11.5,11.51,76100.0
2013-09-24 12:00:00,11.51,11.52,11.5,11.51,138300.0,11.51,11.52,11.5,11.51,138300.0
2013-09-24 12:05:00,11.51,11.51,11.5,11.5,16700.0,11.51,11.51,11.5,11.5,16700.0
2013-09-24 12:10:00,11.51,11.51,11.5,11.51,13000.0,11.51,11.51,11.5,11.51,13000.0
2013-09-24 12:15:00,11.51,11.52,11.5,11.52,85200.0,11.51,11.52,11.5,11.52,85200.0
2013-09-24 12:20:00,11.52,11.52,11.51,11.51,14300.0,11.52,11.52,11.51,11.51,14300.0
2013-09-24 12:25:00,11.52,11.54,11.51,11.53,62800.0,11.52,11.54,11.51,11.53,62800.0
2013-09-24 12:30:00,11.54,11.54,11.53,11.54,9900.0,11.54,11.54,11.53,11.54,9900.0
2013-09-24 12:35:00,11.54,11.55,11.53,11.55,61400.0,11.54,11.55,11.53,11.55,61400.0
2013-09-24 12:40:00,11.55,11.56,11.54,11.56,42700.0,11.55,11.56,11.54,11.56,42700.0
2013-09-24 12:45:00,11.56,11.57,11.55,11.57,22100.0,11.56,11.57,11.55,11.57,22100.0
2013-09-24 12:50:00,11.57,11.57,11.54,11.54,120300.0,11.57,11.57,11.54,11.54,120300.0
2013-09-24 12:55:00,11.54,11.55,11.53,11.54,33000.0,11.54,11.55,11.53,11.54,33000.0
2013-09-24 13:00:00,11.54,11.55,11.53,11.53,85000.0,11.54,11.55,11.53,11.53,85000.0
2013-09-24 13:05:00,11.54,11.54,11.53,11.53,12900.0,11.54,11.54,11.53,11.53,12900.0
2013-09-24 13:10:00,11.54,11.54,11.53,11.53,11000.0,11.54,11.54,11.53,11.53,11000.0
2013-09-24 13:15:00,11.53,11.54,11.53,11.53,20800.0,11.53,11.54,11.53,11.53,20800.0
2013-09-24 13:20:00,11.53,11.54,11.51,11.51,68400.0,11.53,11.54,11.51,11.51,68400.0
2013-09-24 13:25:00,11.51,11.52,11.51,11.51,25800.0,11.51,11.52,11.51,11.51,25800.0
2013-09-24 13:30:00,11.52,11.52,11.51,11.52,18000.0,11.52,11.52,11.51,11.52,18000.0
2013-09-24 13:35:00,11.51,11.52,11.5,11.51,101200.0,11.51,11.52,11.5,11.51,101200.0
2013-09-24 13:40:00,11.51,11.51,11.5,11.5,14600.0,11.51,11.51,11.5,11.5,14600.0
2013-09-24 13:45:00,11.5,11.55,11.5,11.55,200000.0,11.5,11.55,11.5,11.55,200000.0
2013-09-24 13:50:00,11.55,11.55,11.52,11.52,67000.0,11.55,11.55,11.52,11.52,67000.0
2013-09-24 13:55:00,11.52,11.53,11.52,11.53,18300.0,11.52,11.53,11.52,11.53,18300.0
2013-09-24 14:00:00,11.53,11.53,11.52,11.53,13600.0,11.53,11.53,11.52,11.53,13600.0
2013-09-24 14:05:00,11.53,11.55,11.52,11.55,115000.0,11.53,11.55,11.52,11.55,115000.0
2013-09-24 14:10:00,11.55,11.55,11.54,11.55,41900.0,11.55,11.55,11.54,11.55,41900.0
2013-09-24 14:15:00,11.55,11.55,11.54,11.55,33800.0,11.55,11.55,11.54,11.55,33800.0
2013-09-24 14:20:00,11.55,11.56,11.54,11.56,50600.0,11.55,11.56,11.54,11.56,50600.0
2013-09-24 14:25:00,11.56,11.56,11.52,11.53,234800.0,11.56,11.56,11.52,11.53,234800.0
2013-09-24 14:30:00,11.53,11.53,11.52,11.53,27600.0,11.53,11.53,11.52,11.53,27600.0
2013-09-24 14:35:00,11.53,11.54,11.52,11.53,218000.0,11.53,11.54,11.52,11.53,218000.0
2013-09-24 14:40:00,11.53,11.54,11.52,11.54,213500.0,11.53,11.54,11.52,11.54,213500.0
2013-09-24 14:45:00,11.54,11.54,11.53,11.54,20600.0,11.54,11.54,11.53,11.54,20600.0
2013-09-24 14:50:00,11.54,11.55,11.53,11.54,72100.0,11.54,11.55,11.53,11.54,72100.0
2013-09-24 14:55:00,11.54,11.56,11.54,11.55,31200.0,11.54,11.56,11.54,11.55,31200.0
2013-09-24 15:00:00,11.55,11.56,11.53,11.53,123200.0,11.55,11.56,11.53,11.53,123200.0
2013-09-24 15:05:00,11.53,11.54,11.53,11.54,42900.0,11.53,11.54,11.53,11.54,42900.0
2013-09-24 15:10:00,11.54,11.54,11.53,11.54,33100.0,11.54,11.54,11.53,11.54,33100.0
2013-09-24 15:15:00,11.54,11.55,11.54,11.54,105300.0,11.54,11.55,11.54,11.54,105300.0
2013-09-24 15:20:00,11.54,11.55,11.54,11.54,311500.0,11.54,11.55,11.54,11.54,311500.0
2013-09-24 15:25:00,11.54,11.55,11.51,11.51,136500.0,11.54,11.55,11.51,11.51,136500.0
2013-09-24 15:30:00,11.51,11.52,11.5,11.51,61700.0,11.51,11.52,11.5,11.51,61700.0
2013-09-24 15:35:00,11.51,11.51,11.5,11.5,50300.0,11.51,11.51,11.5,11.5,50300.0
2013-09-24 15:40:00,11.5,11.51,11.5,11.5,61400.0,11.5,11.51,11.5,11.5,61400.0
2013-09-24 15:45:00,11.5,11.51,11.47,11.47,224300.0,11.5,11.51,11.47,11.47,224300.0
2013-09-24 15:50:00,11.47,11.48,11.46,11.46,134000.0,11.47,11.48,11.46,11.46,134000.0
2013-09-24 15:55:00,11.47,11.47,11.45,11.46,568100.0,11.47,11.47,11.45,11.46,568100.0
2013-09-25 09:30:00,11.49,11.52,11.41,11.41,162900.0,11.49,11.52,11.41,11.41,162900.0
2013-09-25 09:35:00,11.42,11.42,11.39,11.4,164500.0,11.42,11.42,11.39,11.4,164500.0
2013-09-25 09:40:00,11.42,11.46,11.4,11.41,354200.0,11.42,11.46,11.4,11.41,354200.0
2013-09-25 09:45:00,11.42,11.43,11.38,11.41,367800.0,11.42,11.43,11.38,11.41,367800.0
2013-09-25 09:50:00,11.41,11.42,11.39,11.39,31200.0,11.41,11.42,11.39,11.39,31200.0
2013-09-25 09:55:00,11.39,11.41,11.37,11.4,118100.0,11.39,11.41,11.37,11.4,118100.0
2013-09-25 10:00:00,11.4,11.42,11.37,11.42,199300.0,11.4,11.42,11.37,11.42,199300.0
2013-09-25 10:05:00,11.42,11.46,11.41,11.46,199200.0,11.42,11.46,11.41,11.46,199200.0
2013-09-25 10:10:00,11.45,11.46,11.44,11.46,83400.0,11.45,11.46,11.44,11.46,83400.0
2013-09-25 10:15:00,11.46,11.49,11.45,11.45,163500.0,11.46,11.49,11.45,11.45,163500.0
2013-09-25 10:20:00,11.45,11.49,11.45,11.49,56800.0,11.45,11.49,11.45,11.49,56800.0
2013-09-25 10:25:00,11.49,11.49,11.47,11.47,84800.0,11.49,11.49,11.47,11.47,84800.0
2013-09-25 10:30:00,11.47,11.49,11.46,11.48,83900.0,11.47,11.49,11.46,11.48,83900.0
2013-09-25 10:35:00,11.49,11.5,11.47,11.47,79400.0,11.49,11.5,11.47,11.47,79400.0
2013-09-25 10:40:00,11.47,11.48,11.46,11.46,22700.0,11.47,11.48,11.46,11.46,22700.0
2013-09-25 10:45:00,11.46,11.46,11.45,11.45,26000.0,11.46,11.46,11.45,11.45,26000.0
2013-09-25 10:50:00,11.45,11.45,11.43,11.45,47900.0,11.45,11.45,11.43,11.45,47900.0
2013-09-25 10:55:00,11.45,11.45,11.44,11.44,15400.0,11.45,11.45,11.44,11.44,15400.0
2013-09-25 11:00:00,11.45,11.45,11.43,11.44,51400.0,11.45,11.45,11.43,11.44,51400.0
2013-09-25 11:05:00,11.43,11.46,11.43,11.46,129800.0,11.43,11.46,11.43,11.46,129800.0
2013-09-25 11:10:00,11.46,11.48,11.45,11.48,57700.0,11.46,11.48,11.45,11.48,57700.0
2013-09-25 11:15:00,11.48,11.52,11.48,11.52,48000.0,11.48,11.52,11.48,11.52,48000.0
2013-09-25 11:20:00,11.52,11.52,11.49,11.5,102800.0,11.52,11.52,11.49,11.5,102800.0
2013-09-25 11:25:00,11.5,11.5,11.48,11.49,67900.0,11.5,11.5,11.48,11.49,67900.0
2013-09-25 11:30:00,11.5,11.52,11.49,11.5,105200.0,11.5,11.52,11.49,11.5,105200.0
2013-09-25 11:35:00,11.5,11.51,11.49,11.5,36800.0,11.5,11.51,11.49,11.5,36800.0
2013-09-25 11:40:00,11.51,11.51,11.49,11.5,20100.0,11.51,11.51,11.49,11.5,20100.0
2013-09-25 11:45:00,11.5,11.5,11.48,11.48,62500.0,11.5,11.5,11.48,11.48,62500.0
2013-09-25 11:50:00,11.49,11.49,11.47,11.47,35800.0,11.49,11.49,11.47,11.47,35800.0
2013-09-25 11:55:00,11.48,11.49,11.48,11.49,48800.0,11.48,11.49,11.48,11.49,48800.0
2013-09-25 12:00:00,11.49,11.49,11.48,11.48,18900.0,11.49,11.49,11.48,11.48,18900.0
2013-09-25 12:05:00,11.49,11.52,11.48,11.51,142900.0,11.49,11.52,11.48,11.51,142900.0
2013-09-25 12:10:00,11.52,11.52,11.51,11.52,4200.0,11.52,11.52,11.51,11.52,4200.0
2013-09-25 12:15:00,11.52,11.53,11.52,11.53,55800.0,11.52,11.53,11.52,11.53,55800.0
2013-09-25 12:20:00,11.53,11.53,11.52,11.53,187500.0,11.53,11.53,11.52,11.53,187500.0
2013-09-25 12:25:00,11.52,11.54,11.52,11.54,54400.0,11.52,11.54,11.52,11.54,54400.0
2013-09-25 12:30:00,11.54,11.54,11.52,11.52,29100.0,11.54,11.54,11.52,11.52,29100.0
2013-09-25 12:35:00,11.53,11.53,11.52,11.53,8900.0,11.53,11.53,11.52,11.53,8900.0
2013-09-25 12:40:00,11.53,11.53,11.51,11.51,46200.0,11.53,11.53,11.51,11.51,46200.0
2013-09-25 12:45:00,11.51,11.52,11.51,11.52,28100.0,11.51,11.52,11.51,11.52,28100.0
2013-09-25 12:50:00,11.52,11.52,11.5,11.5,33600.0,11.52,11.52,11.5,11.5,33600.0
2013-09-25 12:55:00,11.51,11.51,11.5,11.51,20700.0,11.51,11.51,11.5,11.51,20700.0
2013-09-25 13:00:00,11.51,11.53,11.5,11.52,62100.0,11.51,11.53,11.5,11.52,62100.0
2013-09-25 13:05:00,11.51,11.52,11.51,11.51,14600.0,11.51,11.52,11.51,11.51,14600.0
2013-09-25 13:10:00,11.51,11.52,11.51,11.51,15000.0,11.51,11.52,11.51,11.51,15000.0
2013-09-25 13:15:00,11.52,11.52,11.5,11.5,41000.0,11.52,11.52,11.5,11.5,41000.0
2013-09-25 13:20:00,11.5,11.51,11.5,11.5,102400.0,11.5,11.51,11.5,11.5,102400.0
2013-09-25 13:25:00,11.5,11.51,11.49,11.5,57000.0,11.5,11.51,11.49,11.5,57000.0
2013-09-25 13:30:00,11.49,11.5,11.47,11.48,93200.0,11.49,11.5,11.47,11.48,93200.0
2013-09-25 13:35:00,11.48,11.48,11.46,11.46,34800.0,11.48,11.48,11.46,11.46,34800.0
2013-09-25 13:40:00,11.46,11.47,11.45,11.46,46000.0,11.46,11.47,11.45,11.46,46000.0
2013-09-25 13:45:00,11.46,11.47,11.45,11.46,61100.0,11.46,11.47,11.45,11.46,61100.0
2013-09-25 13:50:00,11.46,11.46,11.46,11.46,32400.0,11.46,11.46,11.46,11.46,32400.0
2013-09-25 13:55:00,11.47,11.49,11.46,11.48,96900.0,11.47,11.49,11.46,11.48,96900.0
2013-09-25 14:00:00,11.48,11.49,11.48,11.49,19400.0,11.48,11.49,11.48,11.49,19400.0
2013-09-25 14:05:00,11.49,11.49,11.47,11.47,68800.0,11.49,11.49,11.47,11.47,68800.0
2013-09-25 14:10:00,11.47,11.49,11.47,11.48,57300.0,11.47,11.49,11.47,11.48,57300.0
2013-09-25 14:15:00,11.49,11.49,11.47,11.48,75500.0,11.49,11.49,11.47,11.48,75500.0
2013-09-25 14:20:00,11.47,11.48,11.46,11.47,50200.0,11.47,11.48,11.46,11.47,50200.0
2013-09-25 14:25:00,11.47,11.48,11.47,11.47,18700.0,11.47,11.48,11.47,11.47,18700.0
2013-09-25 14:30:00,11.47,11.47,11.46,11.46,41200.0,11.47,11.47,11.46,11.46,41200.0
2013-09-25 14:35:00,11.46,11.47,11.45,11.47,122800.0,11.46,11.47,11.45,11.47,122800.0
2013-09-25 14:40:00,11.46,11.48,11.46,11.48,31200.0,11.46,11.48,11.46,11.48,31200.0
2013-09-25 14:45:00,11.48,11.49,11.47,11.49,53400.0,11.48,11.49,11.47,11.49,53400.0
2013-09-25 14:50:00,11.49,11.5,11.48,11.5,35400.0,11.49,11.5,11.48,11.5,35400.0
2013-09-25 14:55:00,11.5,11.5,11.48,11.48,59400.0,11.5,11.5,11.48,11.48,59400.0
2013-09-25 15:00:00,11.49,11.49,11.48,11.49,20900.0,11.49,11.49,11.48,11.49,20900.0
2013-09-25 15:05:00,11.49,11.49,11.47,11.49,82000.0,11.49,11.49,11.47,11.49,82000.0
2013-09-25 15:10:00,11.49,11.5,11.48,11.5,41000.0,11.49,11.5,11.48,11.5,41000.0
2013-09-25 15:15:00,11.5,11.5,11.49,11.5,66000.0,11.5,11.5,11.49,11.5,66000.0
2013-09-25 15:20:00,11.5,11.5,11.48,11.48,63500.0,11.5,11.5,11.48,11.48,63500.0
2013-09-25 15:25:00,11.48,11.49,11.47,11.48,122600.0,11.48,11.49,11.47,11.48,122600.0
2013-09-25 15:30:00,11.48,11.48,11.47,11.48,58300.0,11.48,11.48,11.47,11.48,58300.0
2013-09-25 15:35:00,11.48,11.48,11.46,11.47,91200.0,11.48,11.48,11.46,11.47,91200.0
2013-09-25 15:40:00,11.46,11.47,11.46,11.47,109200.0,11.46,11.47,11.46,11.47,109200.0
2013-09-25 15:45:00,11.46,11.47,11.45,11.46,124100.0,11.46,11.47,11.45,11.46,124100.0
2013-09-25 15:50:00,11.45,11.46,11.44,11.46,223400.0,11.45,11.46,11.44,11.46,223400.0
2013-09-25 15:55:00,11.46,11.46,11.45,11.45,266500.0,11.46,11.46,11.45,11.45,266500.0
2013-09-26 09:30:00,11.45,11.53,11.44,11.48,119500.0,11.45,11.53,11.44,11.48,119500.0
2013-09-26 09:35:00,11.49,11.54,11.48,11.5,74500.0,11.49,11.54,11.48,11.5,74500.0
2013-09-26 09:40:00,11.5,11.51,11.46,11.46,77600.0,11.5,11.51,11.46,11.46,77600.0
2013-09-26 09:45:00,11.47,11.54,11.46,11.53,146500.0,11.47,11.54,11.46,11.53,146500.0
2013-09-26 09:50:00,11.53,11.58,11.52,11.58,103600.0,11.53,11.58,11.52,11.58,103600.0
2013-09-26 09:55:00,11.58,11.62,11.57,11.6,286400.0,11.58,11.62,11.57,11.6,286400.0
2013-09-26 10:00:00,11.6,11.64,11.58,11.64,173100.0,11.6,11.64,11.58,11.64,173100.0
2013-09-26 10:05:00,11.63,11.66,11.62,11.66,149900.0,11.63,11.66,11.62,11.66,149900.0
2013-09-26 10:10:00,11.66,11.67,11.64,11.65,315900.0,11.66,11.67,11.64,11.65,315900.0
2013-09-26 10:15:00,11.65,11.66,11.63,11.65,248400.0,11.65,11.66,11.63,11.65,248400.0
2013-09-26 10:20:00,11.66,11.68,11.64,11.65,662700.0,11.66,11.68,11.64,11.65,662700.0
2013-09-26 10:25:00,11.65,11.66,11.63,11.63,113500.0,11.65,11.66,11.63,11.63,113500.0
2013-09-26 10:30:00,11.63,11.65,11.61,11.65,153300.0,11.63,11.65,11.61,11.65,153300.0
2013-09-26 10:35:00,11.65,11.66,11.64,11.66,45900.0,11.65,11.66,11.64,11.66,45900.0
2013-09-26 10:40:00,11.66,11.67,11.64,11.64,70200.0,11.66,11.67,11.64,11.64,70200.0
2013-09-26 10:45:00,11.64,11.65,11.6,11.61,195700.0,11.64,11.65,11.6,11.61,195700.0
2013-09-26 10:50:00,11.62,11.62,11.6,11.61,201600.0,11.62,11.62,11.6,11.61,201600.0
2013-09-26 10:55:00,11.61,11.63,11.59,11.62,139100.0,11.61,11.63,11.59,11.62,139100.0
2013-09-26 11:00:00,11.63,11.63,11.59,11.59,127900.0,11.63,11.63,11.59,11.59,127900.0
2013-09-26 11:05:00,11.6,11.62,11.59,11.62,62000.0,11.6,11.62,11.59,11.62,62000.0
2013-09-26 11:10:00,11.62,11.62,11.59,11.61,96000.0,11.62,11.62,11.59,11.61,96000.0
2013-09-26 11:15:00,11.6,11.61,11.57,11.58,111700.0,11.6,11.61,11.57,11.58,111700.0
2013-09-26 11:20:00,11.58,11.6,11.57,11.6,45600.0,11.58,11.6,11.57,11.6,45600.0
2013-09-26 11:25:00,11.6,11.61,11.59,11.59,46200.0,11.6,11.61,11.59,11.59,46200.0
2013-09-26 11:30:00,11.6,11.61,11.6,11.61,212400.0,11.6,11.61,11.6,11.61,212400.0
2013-09-26 11:35:00,11.62,11.62,11.61,11.61,29700.0,11.62,11.62,11.61,11.61,29700.0
2013-09-26 11:40:00,11.62,11.62,11.6,11.6,27500.0,11.62,11.62,11.6,11.6,27500.0
2013-09-26 11:45:00,11.61,11.62,11.61,11.61,55000.0,11.61,11.62,11.61,11.61,55000.0
2013-09-26 11:50:00,11.61,11.62,11.6,11.61,24100.0,11.61,11.62,11.6,11.61,24100.0
2013-09-26 11:55:00,11.6,11.61,11.6,11.6,6600.0,11.6,11.61,11.6,11.6,6600.0
2013-09-26 12:00:00,11.6,11.61,11.6,11.61,11700.0,11.6,11.61,11.6,11.61,11700.0
2013-09-26 12:05:00,11.6,11.61,11.6,11.6,21100.0,11.6,11.61,11.6,11.6,21100.0
2013-09-26 12:10:00,11.6,11.61,11.6,11.6,26300.0,11.6,11.61,11.6,11.6,26300.0
2013-09-26 12:15:00,11.6,11.6,11.57,11.57,40700.0,11.6,11.6,11.57,11.57,40700.0
2013-09-26 12:20:00,11.57,11.59,11.57,11.59,82800.0,11.57,11.59,11.57,11.59,82800.0
2013-09-26 12:25:00,11.59,11.6,11.59,11.6,94300.0,11.59,11.6,11.59,11.6,94300.0
2013-09-26 12:30:00,11.59,11.6,11.59,11.6,22100.0,11.59,11.6,11.59,11.6,22100.0
2013-09-26 12:35:00,11.6,11.61,11.59,11.61,75200.0,11.6,11.61,11.59,11.61,75200.0
2013-09-26 12:40:00,11.61,11.65,11.61,11.65,294800.0,11.61,11.65,11.61,11.65,294800.0
2013-09-26 12:45:00,11.65,11.65,11.63,11.64,87800.0,11.65,11.65,11.63,11.64,87800.0
2013-09-26 12:50:00,11.64,11.66,11.63,11.64,227600.0,11.64,11.66,11.63,11.64,227600.0
2013-09-26 12:55:00,11.64,11.65,11.63,11.65,73800.0,11.64,11.65,11.63,11.65,73800.0
2013-09-26 13:00:00,11.65,11.66,11.64,11.65,293200.0,11.65,11.66,11.64,11.65,293200.0
2013-09-26 13:05:00,11.65,11.69,11.64,11.68,288500.0,11.65,11.69,11.64,11.68,288500.0
2013-09-26 13:10:00,11.67,11.69,11.67,11.69,80600.0,11.67,11.69,11.67,11.69,80600.0
2013-09-26 13:15:00,11.69,11.69,11.66,11.67,160600.0,11.69,11.69,11.66,11.67,160600.0
2013-09-26 13:20:00,11.67,11.68,11.65,11.67,288100.0,11.67,11.68,11.65,11.67,288100.0
2013-09-26 13:25:00,11.67,11.69,11.66,11.68,104000.0,11.67,11.69,11.66,11.68,104000.0
2013-09-26 13:30:00,11.69,11.69,11.68,11.68,50700.0,11.69,11.69,11.68,11.68,50700.0
2013-09-26 13:35:00,11.68,11.68,11.66,11.67,92500.0,11.68,11.68,11.66,11.67,92500.0
2013-09-26 13:40:00,11.67,11.68,11.66,11.67,83500.0,11.67,11.68,11.66,11.67,83500.0
2013-09-26 13:45:00,11.66,11.67,11.66,11.67,44200.0,11.66,11.67,11.66,11.67,44200.0
2013-09-26 13:50:00,11.66,11.67,11.66,11.67,11800.0,11.66,11.67,11.66,11.67,11800.0
2013-09-26 13:55:00,11.67,11.67,11.66,11.66,23100.0,11.67,11.67,11.66,11.66,23100.0
2013-09-26 14:00:00,11.66,11.66,11.63,11.63,130200.0,11.66,11.66,11.63,11.63,130200.0
2013-09-26 14:05:00,11.63,11.64,11.62,11.63,110900.0,11.63,11.64,11.62,11.63,110900.0
2013-09-26 14:10:00,11.63,11.67,11.63,11.66,151300.0,11.63,11.67,11.63,11.66,151300.0
2013-09-26 14:15:00,11.66,11.68,11.65,11.68,338800.0,11.66,11.68,11.65,11.68,338800.0
2013-09-26 14:20:00,11.68,11.68,11.65,11.67,106700.0,11.68,11.68,11.65,11.67,106700.0
2013-09-26 14:25:00,11.67,11.68,11.66,11.67,69300.0,11.67,11.68,11.66,11.67,69300.0
2013-09-26 14:30:00,11.67,11.68,11.65,11.67,179500.0,11.67,11.68,11.65,11.67,179500.0
2013-09-26 14:35:00,11.67,11.68,11.66,11.67,130700.0,11.67,11.68,11.66,11.67,130700.0
2013-09-26 14:40:00,11.67,11.67,11.65,11.67,91000.0,11.67,11.67,11.65,11.67,91000.0
2013-09-26 14:45:00,11.67,11.67,11.65,11.65,38300.0,11.67,11.67,11.65,11.65,38300.0
2013-09-26 14:50:00,11.65,11.66,11.65,11.65,117800.0,11.65,11.66,11.65,11.65,117800.0
2013-09-26 14:55:00,11.65,11.66,11.65,11.65,14000.0,11.65,11.66,11.65,11.65,14000.0
2013-09-26 15:00:00,11.65,11.67,11.65,11.66,443100.0,11.65,11.67,11.65,11.66,443100.0
2013-09-26 15:05:00,11.66,11.68,11.66,11.68,117500.0,11.66,11.68,11.66,11.68,117500.0
2013-09-26 15:10:00,11.68,11.68,11.65,11.65,163000.0,11.68,11.68,11.65,11.65,163000.0
2013-09-26 15:15:00,11.66,11.66,11.65,11.65,23400.0,11.66,11.66,11.65,11.65,23400.0
2013-09-26 15:20:00,11.66,11.66,11.65,11.66,112400.0,11.66,11.66,11.65,11.66,112400.0
2013-09-26 15:25:00,11.65,11.67,11.64,11.65,385000.0,11.65,11.67,11.64,11.65,385000.0
2013-09-26 15:30:00,11.65,11.67,11.64,11.66,591400.0,11.65,11.67,11.64,11.66,591400.0
2013-09-26 15:35:00,11.66,11.66,11.65,11.66,63300.0,11.66,11.66,11.65,11.66,63300.0
2013-09-26 15:40:00,11.66,11.66,11.65,11.66,137300.0,11.66,11.66,11.65,11.66,137300.0
2013-09-26 15:45:00,11.66,11.66,11.65,11.65,71800.0,11.66,11.66,11.65,11.65,71800.0
2013-09-26 15:50:00,11.66,11.67,11.65,11.67,385200.0,11.66,11.67,11.65,11.67,385200.0
2013-09-26 15:55:00,11.66,11.68,11.66,11.68,335200.0,11.66,11.68,11.66,11.68,335200.0
2013-09-27 09:30:00,11.61,11.63,11.6,11.6,110600.0,11.61,11.63,11.6,11.6,110600.0
2013-09-27 09:35:00,11.59,11.63,11.57,11.61,88500.0,11.59,11.63,11.57,11.61,88500.0
2013-09-27 09:40:00,11.6,11.62,11.59,11.59,194300.0,11.6,11.62,11.59,11.59,194300.0
2013-09-27 09:45:00,11.59,11.6,11.56,11.6,71100.0,11.59,11.6,11.56,11.6,71100.0
2013-09-27 09:50:00,11.59,11.6,11.57,11.57,43700.0,11.59,11.6,11.57,11.57,43700.0
2013-09-27 09:55:00,11.57,11.58,11.53,11.54,169500.0,11.57,11.58,11.53,11.54,169500.0
2013-09-27 10:00:00,11.54,11.55,11.51,11.54,77700.0,11.54,11.55,11.51,11.54,77700.0
2013-09-27 10:05:00,11.54,11.57,11.54,11.56,99500.0,11.54,11.57,11.54,11.56,99500.0
2013-09-27 10:10:00,11.56,11.58,11.56,11.58,54000.0,11.56,11.58,11.56,11.58,54000.0
2013-09-27 10:15:00,11.58,11.6,11.55,11.55,78400.0,11.58,11.6,11.55,11.55,78400.0
2013-09-27 10:20:00,11.55,11.57,11.55,11.56,53500.0,11.55,11.57,11.55,11.56,53500.0
2013-09-27 10:25:00,11.55,11.58,11.55,11.58,91400.0,11.55,11.58,11.55,11.58,91400.0
2013-09-27 10:30:00,11.58,11.59,11.58,11.59,33000.0,11.58,11.59,11.58,11.59,33000.0
2013-09-27 10:35:00,11.59,11.6,11.56,11.56,90700.0,11.59,11.6,11.56,11.56,90700.0
2013-09-27 10:40:00,11.56,11.57,11.54,11.55,89200.0,11.56,11.57,11.54,11.55,89200.0
2013-09-27 10:45:00,11.55,11.56,11.54,11.54,39300.0,11.55,11.56,11.54,11.54,39300.0
2013-09-27 10:50:00,11.54,11.55,11.53,11.53,52700.0,11.54,11.55,11.53,11.53,52700.0
2013-09-27 10:55:00,11.54,11.54,11.51,11.53,48500.0,11.54,11.54,11.51,11.53,48500.0
2013-09-27 11:00:00,11.53,11.54,11.52,11.52,88800.0,11.53,11.54,11.52,11.52,88800.0
2013-09-27 11:05:00,11.52,11.53,11.51,11.51,34300.0,11.52,11.53,11.51,11.51,34300.0
2013-09-27 11:10:00,11.51,11.52,11.5,11.51,83100.0,11.51,11.52,11.5,11.51,83100.0
2013-09-27 11:15:00,11.5,11.51,11.49,11.5,160700.0,11.5,11.51,11.49,11.5,160700.0
2013-09-27 11:20:00,11.5,11.51,11.49,11.51,37600.0,11.5,11.51,11.49,11.51,37600.0
2013-09-27 11:25:00,11.51,11.52,11.5,11.51,85200.0,11.51,11.52,11.5,11.51,85200.0
2013-09-27 11:30:00,11.52,11.52,11.5,11.51,60600.0,11.52,11.52,11.5,11.51,60600.0
2013-09-27 11:35:00,11.51,11.56,11.51,11.55,90100.0,11.51,11.56,11.51,11.55,90100.0
2013-09-27 11:40:00,11.55,11.56,11.55,11.56,39800.0,11.55,11.56,11.55,11.56,39800.0
2013-09-27 11:45:00,11.56,11.56,11.55,11.56,42000.0,11.56,11.56,11.55,11.56,42000.0
2013-09-27 11:50:00,11.56,11.56,11.55,11.56,24400.0,11.56,11.56,11.55,11.56,24400.0
2013-09-27 11:55:00,11.55,11.59,11.55,11.59,108100.0,11.55,11.59,11.55,11.59,108100.0
2013-09-27 12:00:00,11.59,11.61,11.58,11.61,70900.0,11.59,11.61,11.58,11.61,70900.0
2013-09-27 12:05:00,11.61,11.61,11.6,11.6,35300.0,11.61,11.61,11.6,11.6,35300.0
2013-09-27 12:10:00,11.61,11.61,11.58,11.59,76300.0,11.61,11.61,11.58,11.59,76300.0
2013-09-27 12:15:00,11.59,11.62,11.59,11.62,67300.0,11.59,11.62,11.59,11.62,67300.0
2013-09-27 12:20:00,11.62,11.62,11.61,11.62,24300.0,11.62,11.62,11.61,11.62,24300.0
2013-09-27 12:25:00,11.62,11.63,11.61,11.63,31300.0,11.62,11.63,11.61,11.63,31300.0
2013-09-27 12:30:00,11.63,11.65,11.62,11.65,32200.0,11.63,11.65,11.62,11.65,32200.0
2013-09-27 12:35:00,11.65,11.65,11.62,11.63,77700.0,11.65,11.65,11.62,11.63,77700.0
2013-09-27 12:40:00,11.63,11.63,11.61,11.62,54600.0,11.63,11.63,11.61,11.62,54600.0
2013-09-27 12:45:00,11.62,11.62,11.59,11.6,113400.0,11.62,11.62,11.59,11.6,113400.0
2013-09-27 12:50:00,11.6,11.62,11.59,11.62,58700.0,11.6,11.62,11.59,11.62,58700.0
2013-09-27 12:55:00,11.62,11.63,11.61,11.63,34300.0,11.62,11.63,11.61,11.63,34300.0
2013-09-27 13:00:00,11.63,11.63,11.62,11.63,16600.0,11.63,11.63,11.62,11.63,16600.0
2013-09-27 13:05:00,11.63,11.63,11.62,11.63,25700.0,11.63,11.63,11.62,11.63,25700.0
2013-09-27 13:10:00,11.63,11.64,11.62,11.64,22700.0,11.63,11.64,11.62,11.64,22700.0
2013-09-27 13:15:00,11.64,11.66,11.62,11.63,179400.0,11.64,11.66,11.62,11.63,179400.0
2013-09-27 13:20:00,11.63,11.63,11.61,11.62,31700.0,11.63,11.63,11.61,11.62,31700.0
2013-09-27 13:25:00,11.62,11.62,11.59,11.6,60000.0,11.62,11.62,11.59,11.6,60000.0
2013-09-27 13:30:00,11.59,11.6,11.57,11.58,217900.0,11.59,11.6,11.57,11.58,217900.0
2013-09-27 13:35:00,11.57,11.57,11.56,11.56,23800.0,11.57,11.57,11.56,11.56,23800.0
2013-09-27 13:40:00,11.56,11.57,11.54,11.54,28500.0,11.56,11.57,11.54,11.54,28500.0
2013-09-27 13:45:00,11.54,11.55,11.53,11.54,100300.0,11.54,11.55,11.53,11.54,100300.0
2013-09-27 13:50:00,11.54,11.55,11.54,11.54,6000.0,11.54,11.55,11.54,11.54,6000.0
2013-09-27 13:55:00,11.54,11.55,11.54,11.54,41800.0,11.54,11.55,11.54,11.54,41800.0
2013-09-27 14:00:00,11.55,11.56,11.54,11.55,80400.0,11.55,11.56,11.54,11.55,80400.0
2013-09-27 14:05:00,11.55,11.56,11.53,11.53,83500.0,11.55,11.56,11.53,11.53,83500.0
2013-09-27 14:10:00,11.53,11.54,11.52,11.53,12300.0,11.53,11.54,11.52,11.53,12300.0
2013-09-27 14:15:00,11.52,11.52,11.51,11.51,55600.0,11.52,11.52,11.51,11.51,55600.0
2013-09-27 14:20:00,11.51,11.51,11.5,11.5,16600.0,11.51,11.51,11.5,11.5,16600.0
2013-09-27 14:25:00,11.51,11.51,11.5,11.5,11300.0,11.51,11.51,11.5,11.5,11300.0
2013-09-27 14:30:00,11.5,11.51,11.48,11.5,129000.0,11.5,11.51,11.48,11.5,129000.0
2013-09-27 14:35:00,11.5,11.51,11.5,11.5,119200.0,11.5,11.51,11.5,11.5,119200.0
2013-09-27 14:40:00,11.5,11.51,11.5,11.51,8200.0,11.5,11.51,11.5,11.51,8200.0
2013-09-27 14:45:00,11.5,11.51,11.5,11.5,8900.0,11.5,11.51,11.5,11.5,8900.0
2013-09-27 14:50:00,11.5,11.52,11.5,11.52,64100.0,11.5,11.52,11.5,11.52,64100.0
2013-09-27 14:55:00,11.52,11.53,11.51,11.52,99200.0,11.52,11.53,11.51,11.52,99200.0
2013-09-27 15:00:00,11.52,11.52,11.51,11.52,40200.0,11.52,11.52,11.51,11.52,40200.0
2013-09-27 15:05:00,11.51,11.52,11.5,11.51,95000.0,11.51,11.52,11.5,11.51,95000.0
2013-09-27 15:10:00,11.51,11.52,11.51,11.51,8900.0,11.51,11.52,11.51,11.51,8900.0
2013-09-27 15:15:00,11.52,11.52,11.51,11.52,10600.0,11.52,11.52,11.51,11.52,10600.0
2013-09-27 15:20:00,11.51,11.52,11.5,11.5,389000.0,11.51,11.52,11.5,11.5,389000.0
2013-09-27 15:25:00,11.49,11.51,11.48,11.5,277300.0,11.49,11.51,11.48,11.5,277300.0
2013-09-27 15:30:00,11.5,11.52,11.49,11.52,229700.0,11.5,11.52,11.49,11.52,229700.0
2013-09-27 15:35:00,11.52,11.55,11.51,11.55,76700.0,11.52,11.55,11.51,11.55,76700.0
2013-09-27 15:40:00,11.55,11.55,11.52,11.53,132200.0,11.55,11.55,11.52,11.53,132200.0
2013-09-27 15:45:00,11.53,11.53,11.5,11.51,135300.0,11.53,11.53,11.5,11.51,135300.0
2013-09-27 15:50:00,11.51,11.53,11.51,11.53,120800.0,11.51,11.53,11.51,11.53,120800.0
2013-09-27 15:55:00,11.53,11.54,11.52,11.53,310400.0,11.53,11.54,11.52,11.53,310400.0
2013-09-30 09:30:00,11.37,11.45,11.36,11.45,192800.0,11.37,11.45,11.36,11.45,192800.0
2013-09-30 09:35:00,11.45,11.5,11.39,11.5,226500.0,11.45,11.5,11.39,11.5,226500.0
2013-09-30 09:40:00,11.49,11.54,11.49,11.52,155600.0,11.49,11.54,11.49,11.52,155600.0
2013-09-30 09:45:00,11.53,11.56,11.48,11.54,413700.0,11.53,11.56,11.48,11.54,413700.0
2013-09-30 09:50:00,11.54,11.59,11.54,11.58,348100.0,11.54,11.59,11.54,11.58,348100.0
2013-09-30 09:55:00,11.59,11.61,11.58,11.6,98000.0,11.59,11.61,11.58,11.6,98000.0
2013-09-30 10:00:00,11.59,11.62,11.58,11.61,143200.0,11.59,11.62,11.58,11.61,143200.0
2013-09-30 10:05:00,11.61,11.62,11.59,11.59,99900.0,11.61,11.62,11.59,11.59,99900.0
2013-09-30 10:10:00,11.59,11.6,11.57,11.58,157800.0,11.59,11.6,11.57,11.58,157800.0
2013-09-30 10:15:00,11.58,11.62,11.58,11.62,58100.0,11.58,11.62,11.58,11.62,58100.0
2013-09-30 10:20:00,11.62,11.63,11.61,11.62,148500.0,11.62,11.63,11.61,11.62,148500.0
2013-09-30 10:25:00,11.62,11.65,11.62,11.63,83800.0,11.62,11.65,11.62,11.63,83800.0
2013-09-30 10:30:00,11.63,11.63,11.59,11.59,98900.0,11.63,11.63,11.59,11.59,98900.0
2013-09-30 10:35:00,11.59,11.65,11.59,11.65,224800.0,11.59,11.65,11.59,11.65,224800.0
2013-09-30 10:40:00,11.65,11.68,11.64,11.68,152300.0,11.65,11.68,11.64,11.68,152300.0
2013-09-30 10:45:00,11.68,11.68,11.64,11.64,200700.0,11.68,11.68,11.64,11.64,200700.0
2013-09-30 10:50:00,11.65,11.67,11.63,11.66,99700.0,11.65,11.67,11.63,11.66,99700.0
2013-09-30 10:55:00,11.65,11.69,11.65,11.68,236000.0,11.65,11.69,11.65,11.68,236000.0
2013-09-30 11:00:00,11.68,11.72,11.68,11.72,186800.0,11.68,11.72,11.68,11.72,186800.0
2013-09-30 11:05:00,11.72,11.72,11.71,11.71,112900.0,11.72,11.72,11.71,11.71,112900.0
2013-09-30 11:10:00,11.71,11.75,11.71,11.75,405300.0,11.71,11.75,11.71,11.75,405300.0
2013-09-30 11:15:00,11.74,11.76,11.72,11.76,484600.0,11.74,11.76,11.72,11.76,484600.0
2013-09-30 11:20:00,11.76,11.77,11.72,11.73,287400.0,11.76,11.77,11.72,11.73,287400.0
2013-09-30 11:25:00,11.73,11.76,11.72,11.72,513000.0,11.73,11.76,11.72,11.72,513000.0
2013-09-30 11:30:00,11.72,11.74,11.69,11.7,150300.0,11.72,11.74,11.69,11.7,150300.0
2013-09-30 11:35:00,11.69,11.74,11.68,11.74,365600.0,11.69,11.74,11.68,11.74,365600.0
2013-09-30 11:40:00,11.74,11.74,11.73,11.74,70200.0,11.74,11.74,11.73,11.74,70200.0
2013-09-30 11:45:00,11.74,11.76,11.73,11.73,105900.0,11.74,11.76,11.73,11.73,105900.0
2013-09-30 11:50:00,11.73,11.74,11.72,11.73,96100.0,11.73,11.74,11.72,11.73,96100.0
2013-09-30 11:55:00,11.73,11.76,11.73,11.76,26700.0,11.73,11.76,11.73,11.76,26700.0
2013-09-30 12:00:00,11.76,11.76,11.72,11.73,181200.0,11.76,11.76,11.72,11.73,181200.0
2013-09-30 12:05:00,11.73,11.73,11.71,11.72,79400.0,11.73,11.73,11.71,11.72,79400.0
2013-09-30 12:10:00,11.73,11.73,11.71,11.72,29400.0,11.73,11.73,11.71,11.72,29400.0
2013-09-30 12:15:00,11.71,11.74,11.7,11.7,134400.0,11.71,11.74,11.7,11.7,134400.0
2013-09-30 12:20:00,11.71,11.71,11.67,11.68,85700.0,11.71,11.71,11.67,11.68,85700.0
2013-09-30 12:25:00,11.68,11.72,11.67,11.71,94500.0,11.68,11.72,11.67,11.71,94500.0
2013-09-30 12:30:00,11.71,11.71,11.69,11.7,58300.0,11.71,11.71,11.69,11.7,58300.0
2013-09-30 12:35:00,11.7,11.71,11.7,11.71,20500.0,11.7,11.71,11.7,11.71,20500.0
2013-09-30 12:40:00,11.71,11.73,11.71,11.72,84100.0,11.71,11.73,11.71,11.72,84100.0
2013-09-30 12:45:00,11.71,11.73,11.71,11.73,115400.0,11.71,11.73,11.71,11.73,115400.0
2013-09-30 12:50:00,11.73,11.73,11.7,11.7,54500.0,11.73,11.73,11.7,11.7,54500.0
2013-09-30 12:55:00,11.7,11.71,11.69,11.7,37400.0,11.7,11.71,11.69,11.7,37400.0
2013-09-30 13:00:00,11.7,11.73,11.69,11.71,89300.0,11.7,11.73,11.69,11.71,89300.0
2013-09-30 13:05:00,11.71,11.73,11.71,11.73,30100.0,11.71,11.73,11.71,11.73,30100.0
2013-09-30 13:10:00,11.73,11.74,11.73,11.74,281100.0,11.73,11.74,11.73,11.74,281100.0
2013-09-30 13:15:00,11.74,11.79,11.73,11.79,352800.0,11.74,11.79,11.73,11.79,352800.0
2013-09-30 13:20:00,11.79,11.79,11.76,11.77,476600.0,11.79,11.79,11.76,11.77,476600.0
2013-09-30 13:25:00,11.76,11.77,11.74,11.77,175700.0,11.76,11.77,11.74,11.77,175700.0
2013-09-30 13:30:00,11.75,11.78,11.75,11.78,104600.0,11.75,11.78,11.75,11.78,104600.0
2013-09-30 13:35:00,11.78,11.8,11.74,11.75,402100.0,11.78,11.8,11.74,11.75,402100.0
2013-09-30 13:40:00,11.76,11.77,11.75,11.75,61700.0,11.76,11.77,11.75,11.75,61700.0
2013-09-30 13:45:00,11.75,11.77,11.75,11.77,63300.0,11.75,11.77,11.75,11.77,63300.0
2013-09-30 13:50:00,11.77,11.77,11.74,11.75,66400.0,11.77,11.77,11.74,11.75,66400.0
2013-09-30 13:55:00,11.74,11.76,11.73,11.74,228100.0,11.74,11.76,11.73,11.74,228100.0
2013-09-30 14:00:00,11.75,11.75,11.73,11.75,333800.0,11.75,11.75,11.73,11.75,333800.0
2013-09-30 14:05:00,11.75,11.77,11.74,11.77,59800.0,11.75,11.77,11.74,11.77,59800.0
2013-09-30 14:10:00,11.77,11.78,11.76,11.78,123400.0,11.77,11.78,11.76,11.78,123400.0
2013-09-30 14:15:00,11.78,11.78,11.75,11.76,25500.0,11.78,11.78,11.75,11.76,25500.0
2013-09-30 14:20:00,11.76,11.77,11.74,11.76,204300.0,11.76,11.77,11.74,11.76,204300.0
2013-09-30 14:25:00,11.76,11.77,11.76,11.77,94800.0,11.76,11.77,11.76,11.77,94800.0
2013-09-30 14:30:00,11.77,11.77,11.76,11.77,72900.0,11.77,11.77,11.76,11.77,72900.0
2013-09-30 14:35:00,11.77,11.77,11.75,11.77,75800.0,11.77,11.77,11.75,11.77,75800.0
2013-09-30 14:40:00,11.76,11.78,11.76,11.77,170100.0,11.76,11.78,11.76,11.77,170100.0
2013-09-30 14:45:00,11.78,11.78,11.77,11.77,44800.0,11.78,11.78,11.77,11.77,44800.0
2013-09-30 14:50:00,11.78,11.78,11.77,11.78,34100.0,11.78,11.78,11.77,11.78,34100.0
2013-09-30 14:55:00,11.78,11.78,11.77,11.78,399600.0,11.78,11.78,11.77,11.78,399600.0
2013-09-30 15:00:00,11.77,11.79,11.76,11.78,1403500.0,11.77,11.79,11.76,11.78,1403500.0
2013-09-30 15:05:00,11.78,11.79,11.76,11.77,853000.0,11.78,11.79,11.76,11.77,853000.0
2013-09-30 15:10:00,11.77,11.78,11.75,11.77,535300.0,11.77,11.78,11.75,11.77,535300.0
2013-09-30 15:15:00,11.77,11.77,11.74,11.76,220000.0,11.77,11.77,11.74,11.76,220000.0
2013-09-30 15:20:00,11.75,11.76,11.74,11.75,59400.0,11.75,11.76,11.74,11.75,59400.0
2013-09-30 15:25:00,11.75,11.75,11.74,11.75,50400.0,11.75,11.75,11.74,11.75,50400.0
2013-09-30 15:30:00,11.75,11.75,11.72,11.73,193100.0,11.75,11.75,11.72,11.73,193100.0
2013-09-30 15:35:00,11.73,11.75,11.72,11.72,220600.0,11.73,11.75,11.72,11.72,220600.0
2013-09-30 15:40:00,11.73,11.73,11.71,11.72,191700.0,11.73,11.73,11.71,11.72,191700.0
2013-09-30 15:45:00,11.72,11.74,11.7,11.73,573000.0,11.72,11.74,11.7,11.73,573000.0
2013-09-30 15:50:00,11.72,11.73,11.72,11.73,292700.0,11.72,11.73,11.72,11.73,292700.0
2013-09-30 15:55:00,11.72,11.76,11.71,11.75,1243000.0,11.72,11.76,11.71,11.75,1243000.0
2013-10-01 09:30:00,11.78,11.78,11.73,11.74,157200.0,11.78,11.78,11.73,11.74,157200.0
2013-10-01 09:35:00,11.75,11.76,11.69,11.69,129700.0,11.75,11.76,11.69,11.69,129700.0
2013-10-01 09:40:00,11.69,11.75,11.68,11.73,307000.0,11.69,11.75,11.68,11.73,307000.0
2013-10-01 09:45:00,11.73,11.73,11.68,11.69,136000.0,11.73,11.73,11.68,11.69,136000.0
2013-10-01 09:50:00,11.69,11.7,11.64,11.65,138500.0,11.69,11.7,11.64,11.65,138500.0
2013-10-01 09:55:00,11.64,11.68,11.61,11.67,227900.0,11.64,11.68,11.61,11.67,227900.0
2013-10-01 10:00:00,11.68,11.72,11.67,11.72,64400.0,11.68,11.72,11.67,11.72,64400.0
2013-10-01 10:05:00,11.73,11.75,11.71,11.73,135300.0,11.73,11.75,11.71,11.73,135300.0
2013-10-01 10:10:00,11.72,11.73,11.71,11.73,63000.0,11.72,11.73,11.71,11.73,63000.0
2013-10-01 10:15:00,11.73,11.76,11.72,11.75,413900.0,11.73,11.76,11.72,11.75,413900.0
2013-10-01 10:20:00,11.75,11.79,11.75,11.78,492300.0,11.75,11.79,11.75,11.78,492300.0
2013-10-01 10:25:00,11.78,11.78,11.75,11.75,174100.0,11.78,11.78,11.75,11.75,174100.0
2013-10-01 10:30:00,11.76,11.77,11.75,11.76,103300.0,11.76,11.77,11.75,11.76,103300.0
2013-10-01 10:35:00,11.76,11.78,11.75,11.77,123500.0,11.76,11.78,11.75,11.77,123500.0
2013-10-01 10:40:00,11.76,11.77,11.75,11.76,113300.0,11.76,11.77,11.75,11.76,113300.0
2013-10-01 10:45:00,11.76,11.77,11.74,11.74,39700.0,11.76,11.77,11.74,11.74,39700.0
2013-10-01 10:50:00,11.74,11.75,11.73,11.74,47500.0,11.74,11.75,11.73,11.74,47500.0
2013-10-01 10:55:00,11.74,11.76,11.73,11.74,124400.0,11.74,11.76,11.73,11.74,124400.0
2013-10-01 11:00:00,11.74,11.74,11.72,11.73,23300.0,11.74,11.74,11.72,11.73,23300.0
2013-10-01 11:05:00,11.72,11.74,11.72,11.72,87200.0,11.72,11.74,11.72,11.72,87200.0
2013-10-01 11:10:00,11.72,11.73,11.71,11.71,66500.0,11.72,11.73,11.71,11.71,66500.0
2013-10-01 11:15:00,11.71,11.72,11.71,11.71,48100.0,11.71,11.72,11.71,11.71,48100.0
2013-10-01 11:20:00,11.71,11.72,11.71,11.71,16100.0,11.71,11.72,11.71,11.71,16100.0
2013-10-01 11:25:00,11.71,11.72,11.67,11.67,77000.0,11.71,11.72,11.67,11.67,77000.0
2013-10-01 11:30:00,11.68,11.72,11.67,11.71,197500.0,11.68,11.72,11.67,11.71,197500.0
2013-10-01 11:35:00,11.71,11.72,11.69,11.69,45600.0,11.71,11.72,11.69,11.69,45600.0
2013-10-01 11:40:00,11.7,11.72,11.7,11.7,93800.0,11.7,11.72,11.7,11.7,93800.0
2013-10-01 11:45:00,11.7,11.71,11.69,11.69,48700.0,11.7,11.71,11.69,11.69,48700.0
2013-10-01 11:50:00,11.7,11.7,11.65,11.66,190100.0,11.7,11.7,11.65,11.66,190100.0
2013-10-01 11:55:00,11.66,11.67,11.63,11.65,99800.0,11.66,11.67,11.63,11.65,99800.0
2013-10-01 12:00:00,11.65,11.67,11.64,11.67,120500.0,11.65,11.67,11.64,11.67,120500.0
2013-10-01 12:05:00,11.67,11.69,11.66,11.68,99000.0,11.67,11.69,11.66,11.68,99000.0
2013-10-01 12:10:00,11.69,11.69,11.68,11.68,10500.0,11.69,11.69,11.68,11.68,10500.0
2013-10-01 12:15:00,11.68,11.69,11.67,11.68,94200.0,11.68,11.69,11.67,11.68,94200.0
2013-10-01 12:20:00,11.67,11.69,11.67,11.69,20900.0,11.67,11.69,11.67,11.69,20900.0
2013-10-01 12:25:00,11.69,11.69,11.66,11.67,109500.0,11.69,11.69,11.66,11.67,109500.0
2013-10-01 12:30:00,11.66,11.67,11.66,11.67,10400.0,11.66,11.67,11.66,11.67,10400.0
2013-10-01 12:35:00,11.67,11.67,11.63,11.63,128800.0,11.67,11.67,11.63,11.63,128800.0
2013-10-01 12:40:00,11.63,11.64,11.63,11.63,39200.0,11.63,11.64,11.63,11.63,39200.0
2013-10-01 12:45:00,11.63,11.64,11.62,11.63,83700.0,11.63,11.64,11.62,11.63,83700.0
2013-10-01 12:50:00,11.62,11.65,11.62,11.65,107200.0,11.62,11.65,11.62,11.65,107200.0
2013-10-01 12:55:00,11.64,11.66,11.63,11.66,92000.0,11.64,11.66,11.63,11.66,92000.0
2013-10-01 13:00:00,11.65,11.66,11.64,11.66,130900.0,11.65,11.66,11.64,11.66,130900.0
2013-10-01 13:05:00,11.66,11.67,11.65,11.66,47000.0,11.66,11.67,11.65,11.66,47000.0
2013-10-01 13:10:00,11.66,11.67,11.66,11.67,52400.0,11.66,11.67,11.66,11.67,52400.0
2013-10-01 13:15:00,11.67,11.67,11.66,11.67,6600.0,11.67,11.67,11.66,11.67,6600.0
2013-10-01 13:20:00,11.66,11.67,11.66,11.66,24500.0,11.66,11.67,11.66,11.66,24500.0
2013-10-01 13:25:00,11.67,11.67,11.66,11.67,33900.0,11.67,11.67,11.66,11.67,33900.0
2013-10-01 13:30:00,11.67,11.67,11.66,11.67,9300.0,11.67,11.67,11.66,11.67,9300.0
2013-10-01 13:35:00,11.67,11.67,11.66,11.67,22100.0,11.67,11.67,11.66,11.67,22100.0
2013-10-01 13:40:00,11.67,11.67,11.66,11.67,13300.0,11.67,11.67,11.66,11.67,13300.0
2013-10-01 13:45:00,11.67,11.67,11.66,11.66,38900.0,11.67,11.67,11.66,11.66,38900.0
2013-10-01 13:50:00,11.67,11.69,11.66,11.69,133100.0,11.67,11.69,11.66,11.69,133100.0
2013-10-01 13:55:00,11.69,11.69,11.69,11.69,14300.0,11.69,11.69,11.69,11.69,14300.0
2013-10-01 14:00:00,11.69,11.7,11.68,11.69,70700.0,11.69,11.7,11.68,11.69,70700.0
2013-10-01 14:05:00,11.7,11.7,11.69,11.7,10200.0,11.7,11.7,11.69,11.7,10200.0
2013-10-01 14:10:00,11.7,11.7,11.68,11.69,155800.0,11.7,11.7,11.68,11.69,155800.0
2013-10-01 14:15:00,11.69,11.69,11.68,11.69,17500.0,11.69,11.69,11.68,11.69,17500.0
2013-10-01 14:20:00,11.68,11.69,11.68,11.69,8500.0,11.68,11.69,11.68,11.69,8500.0
2013-10-01 14:25:00,11.68,11.69,11.66,11.67,153700.0,11.68,11.69,11.66,11.67,153700.0
2013-10-01 14:30:00,11.67,11.68,11.67,11.68,109200.0,11.67,11.68,11.67,11.68,109200.0
2013-10-01 14:35:00,11.68,11.7,11.67,11.7,102300.0,11.68,11.7,11.67,11.7,102300.0
2013-10-01 14:40:00,11.7,11.7,11.69,11.7,12300.0,11.7,11.7,11.69,11.7,12300.0
2013-10-01 14:45:00,11.7,11.7,11.7,11.7,11400.0,11.7,11.7,11.7,11.7,11400.0
2013-10-01 14:50:00,11.7,11.72,11.7,11.72,45000.0,11.7,11.72,11.7,11.72,45000.0
2013-10-01 14:55:00,11.72,11.73,11.71,11.73,32300.0,11.72,11.73,11.71,11.73,32300.0
2013-10-01 15:00:00,11.73,11.74,11.72,11.74,60500.0,11.73,11.74,11.72,11.74,60500.0
2013-10-01 15:05:00,11.74,11.74,11.73,11.74,45600.0,11.74,11.74,11.73,11.74,45600.0
2013-10-01 15:10:00,11.74,11.75,11.73,11.74,91100.0,11.74,11.75,11.73,11.74,91100.0
2013-10-01 15:15:00,11.74,11.74,11.72,11.74,86700.0,11.74,11.74,11.72,11.74,86700.0
2013-10-01 15:20:00,11.74,11.74,11.72,11.73,43300.0,11.74,11.74,11.72,11.73,43300.0
2013-10-01 15:25:00,11.73,11.73,11.72,11.72,67400.0,11.73,11.73,11.72,11.72,67400.0
2013-10-01 15:30:00,11.73,11.75,11.72,11.75,92800.0,11.73,11.75,11.72,11.75,92800.0
2013-10-01 15:35:00,11.75,11.76,11.74,11.75,111600.0,11.75,11.76,11.74,11.75,111600.0
2013-10-01 15:40:00,11.74,11.76,11.72,11.73,948300.0,11.74,11.76,11.72,11.73,948300.0
2013-10-01 15:45:00,11.73,11.74,11.72,11.74,75500.0,11.73,11.74,11.72,11.74,75500.0
2013-10-01 15:50:00,11.74,11.76,11.73,11.75,503000.0,11.74,11.76,11.73,11.75,503000.0
2013-10-01 15:55:00,11.75,11.76,11.73,11.76,1768900.0,11.75,11.76,11.73,11.76,1768900.0
2013-10-02 09:30:00,11.7,11.7,11.65,11.66,131900.0,11.7,11.7,11.65,11.66,131900.0
2013-10-02 09:35:00,11.65,11.72,11.65,11.71,122000.0,11.65,11.72,11.65,11.71,122000.0
2013-10-02 09:40:00,11.7,11.71,11.69,11.7,100000.0,11.7,11.71,11.69,11.7,100000.0
2013-10-02 09:45:00,11.71,11.72,11.7,11.71,124300.0,11.71,11.72,11.7,11.71,124300.0
2013-10-02 09:50:00,11.71,11.74,11.7,11.74,142000.0,11.71,11.74,11.7,11.74,142000.0
2013-10-02 09:55:00,11.73,11.74,11.71,11.73,150500.0,11.73,11.74,11.71,11.73,150500.0
2013-10-02 10:00:00,11.74,11.75,11.73,11.75,117700.0,11.74,11.75,11.73,11.75,117700.0
2013-10-02 10:05:00,11.75,11.75,11.68,11.71,345600.0,11.75,11.75,11.68,11.71,345600.0
2013-10-02 10:10:00,11.7,11.71,11.7,11.71,59900.0,11.7,11.71,11.7,11.71,59900.0
2013-10-02 10:15:00,11.7,11.71,11.69,11.71,60700.0,11.7,11.71,11.69,11.71,60700.0
2013-10-02 10:20:00,11.71,11.73,11.71,11.73,32700.0,11.71,11.73,11.71,11.73,32700.0
2013-10-02 10:25:00,11.73,11.73,11.71,11.72,52000.0,11.73,11.73,11.71,11.72,52000.0
2013-10-02 10:30:00,11.71,11.72,11.7,11.71,90600.0,11.71,11.72,11.7,11.71,90600.0
2013-10-02 10:35:00,11.7,11.73,11.7,11.73,36900.0,11.7,11.73,11.7,11.73,36900.0
2013-10-02 10:40:00,11.73,11.74,11.71,11.73,89700.0,11.73,11.74,11.71,11.73,89700.0
2013-10-02 10:45:00,11.73,11.73,11.72,11.73,13100.0,11.73,11.73,11.72,11.73,13100.0
2013-10-02 10:50:00,11.73,11.73,11.72,11.73,44100.0,11.73,11.73,11.72,11.73,44100.0
2013-10-02 10:55:00,11.73,11.76,11.72,11.76,45400.0,11.73,11.76,11.72,11.76,45400.0
2013-10-02 11:00:00,11.76,11.77,11.75,11.76,736200.0,11.76,11.77,11.75,11.76,736200.0
2013-10-02 11:05:00,11.76,11.78,11.75,11.78,312300.0,11.76,11.78,11.75,11.78,312300.0
2013-10-02 11:10:00,11.77,11.81,11.77,11.79,171100.0,11.77,11.81,11.77,11.79,171100.0
2013-10-02 11:15:00,11.79,11.8,11.76,11.78,693400.0,11.79,11.8,11.76,11.78,693400.0
2013-10-02 11:20:00,11.78,11.78,11.76,11.77,266500.0,11.78,11.78,11.76,11.77,266500.0
2013-10-02 11:25:00,11.77,11.79,11.76,11.77,139700.0,11.77,11.79,11.76,11.77,139700.0
2013-10-02 11:30:00,11.77,11.78,11.76,11.76,36400.0,11.77,11.78,11.76,11.76,36400.0
2013-10-02 11:35:00,11.77,11.77,11.75,11.77,82900.0,11.77,11.77,11.75,11.77,82900.0
2013-10-02 11:40:00,11.76,11.77,11.75,11.76,38900.0,11.76,11.77,11.75,11.76,38900.0
2013-10-02 11:45:00,11.75,11.78,11.75,11.78,83500.0,11.75,11.78,11.75,11.78,83500.0
2013-10-02 11:50:00,11.78,11.78,11.76,11.78,59800.0,11.78,11.78,11.76,11.78,59800.0
2013-10-02 11:55:00,11.78,11.78,11.76,11.77,123400.0,11.78,11.78,11.76,11.77,123400.0
2013-10-02 12:00:00,11.77,11.79,11.77,11.78,187500.0,11.77,11.79,11.77,11.78,187500.0
2013-10-02 12:05:00,11.78,11.78,11.76,11.78,48000.0,11.78,11.78,11.76,11.78,48000.0
2013-10-02 12:10:00,11.78,11.78,11.77,11.78,44200.0,11.78,11.78,11.77,11.78,44200.0
2013-10-02 12:15:00,11.77,11.79,11.77,11.79,110200.0,11.77,11.79,11.77,11.79,110200.0
2013-10-02 12:20:00,11.79,11.79,11.77,11.78,123200.0,11.79,11.79,11.77,11.78,123200.0
2013-10-02 12:25:00,11.78,11.78,11.77,11.77,37100.0,11.78,11.78,11.77,11.77,37100.0
2013-10-02 12:30:00,11.78,11.78,11.77,11.78,12400.0,11.78,11.78,11.77,11.78,12400.0
2013-10-02 12:35:00,11.78,11.79,11.77,11.78,195500.0,11.78,11.79,11.77,11.78,195500.0
2013-10-02 12:40:00,11.77,11.79,11.76,11.79,159700.0,11.77,11.79,11.76,11.79,159700.0
2013-10-02 12:45:00,11.79,11.79,11.77,11.77,165300.0,11.79,11.79,11.77,11.77,165300.0
2013-10-02 12:50:00,11.78,11.78,11.77,11.78,30400.0,11.78,11.78,11.77,11.78,30400.0
2013-10-02 12:55:00,11.78,11.78,11.77,11.78,56700.0,11.78,11.78,11.77,11.78,56700.0
2013-10-02 13:00:00,11.77,11.79,11.77,11.78,140400.0,11.77,11.79,11.77,11.78,140400.0
2013-10-02 13:05:00,11.78,11.78,11.77,11.77,36400.0,11.78,11.78,11.77,11.77,36400.0
2013-10-02 13:10:00,11.77,11.78,11.76,11.77,72800.0,11.77,11.78,11.76,11.77,72800.0
2013-10-02 13:15:00,11.77,11.77,11.76,11.76,38900.0,11.77,11.77,11.76,11.76,38900.0
2013-10-02 13:20:00,11.77,11.78,11.76,11.78,109000.0,11.77,11.78,11.76,11.78,109000.0
2013-10-02 13:25:00,11.78,11.79,11.78,11.79,45900.0,11.78,11.79,11.78,11.79,45900.0
2013-10-02 13:30:00,11.79,11.79,11.76,11.76,152300.0,11.79,11.79,11.76,11.76,152300.0
2013-10-02 13:35:00,11.76,11.77,11.76,11.76,22000.0,11.76,11.77,11.76,11.76,22000.0
2013-10-02 13:40:00,11.76,11.77,11.76,11.77,50000.0,11.76,11.77,11.76,11.77,50000.0
2013-10-02 13:45:00,11.76,11.77,11.76,11.77,38800.0,11.76,11.77,11.76,11.77,38800.0
2013-10-02 13:50:00,11.76,11.77,11.76,11.76,41000.0,11.76,11.77,11.76,11.76,41000.0
2013-10-02 13:55:00,11.77,11.79,11.76,11.77,944600.0,11.77,11.79,11.76,11.77,944600.0
2013-10-02 14:00:00,11.77,11.78,11.76,11.77,175500.0,11.77,11.78,11.76,11.77,175500.0
2013-10-02 14:05:00,11.77,11.78,11.76,11.76,65400.0,11.77,11.78,11.76,11.76,65400.0
2013-10-02 14:10:00,11.76,11.77,11.76,11.77,37100.0,11.76,11.77,11.76,11.77,37100.0
2013-10-02 14:15:00,11.76,11.79,11.76,11.77,292000.0,11.76,11.79,11.76,11.77,292000.0
2013-10-02 14:20:00,11.77,11.78,11.76,11.77,13900.0,11.77,11.78,11.76,11.77,13900.0
2013-10-02 14:25:00,11.77,11.77,11.76,11.77,18400.0,11.77,11.77,11.76,11.77,18400.0
2013-10-02 14:30:00,11.76,11.77,11.76,11.77,19500.0,11.76,11.77,11.76,11.77,19500.0
2013-10-02 14:35:00,11.77,11.77,11.76,11.77,54300.0,11.77,11.77,11.76,11.77,54300.0
2013-10-02 14:40:00,11.77,11.77,11.74,11.76,176800.0,11.77,11.77,11.74,11.76,176800.0
2013-10-02 14:45:00,11.75,11.76,11.75,11.76,19700.0,11.75,11.76,11.75,11.76,19700.0
2013-10-02 14:50:00,11.76,11.76,11.74,11.74,47300.0,11.76,11.76,11.74,11.74,47300.0
2013-10-02 14:55:00,11.74,11.75,11.73,11.73,37400.0,11.74,11.75,11.73,11.73,37400.0
2013-10-02 15:00:00,11.73,11.74,11.73,11.74,77800.0,11.73,11.74,11.73,11.74,77800.0
2013-10-02 15:05:00,11.73,11.74,11.72,11.72,58300.0,11.73,11.74,11.72,11.72,58300.0
2013-10-02 15:10:00,11.72,11.73,11.72,11.72,26100.0,11.72,11.73,11.72,11.72,26100.0
2013-10-02 15:15:00,11.72,11.73,11.72,11.72,80800.0,11.72,11.73,11.72,11.72,80800.0
2013-10-02 15:20:00,11.72,11.73,11.69,11.69,105000.0,11.72,11.73,11.69,11.69,105000.0
2013-10-02 15:25:00,11.69,11.73,11.69,11.73,189400.0,11.69,11.73,11.69,11.73,189400.0
2013-10-02 15:30:00,11.73,11.76,11.72,11.76,111000.0,11.73,11.76,11.72,11.76,111000.0
2013-10-02 15:35:00,11.76,11.76,11.73,11.74,138800.0,11.76,11.76,11.73,11.74,138800.0
2013-10-02 15:40:00,11.74,11.74,11.73,11.73,64700.0,11.74,11.74,11.73,11.73,64700.0
2013-10-02 15:45:00,11.73,11.74,11.71,11.73,286300.0,11.73,11.74,11.71,11.73,286300.0
2013-10-02 15:50:00,11.73,11.73,11.72,11.73,101500.0,11.73,11.73,11.72,11.73,101500.0
2013-10-02 15:55:00,11.73,11.76,11.72,11.74,521000.0,11.73,11.76,11.72,11.74,521000.0
2013-10-03 09:30:00,11.74,11.78,11.72,11.78,144000.0,11.74,11.78,11.72,11.78,144000.0
2013-10-03 09:35:00,11.78,11.78,11.76,11.77,215600.0,11.78,11.78,11.76,11.77,215600.0
2013-10-03 09:40:00,11.76,11.79,11.73,11.78,115500.0,11.76,11.79,11.73,11.78,115500.0
2013-10-03 09:45:00,11.79,11.82,11.78,11.8,161500.0,11.79,11.82,11.78,11.8,161500.0
2013-10-03 09:50:00,11.79,11.8,11.77,11.77,311300.0,11.79,11.8,11.77,11.77,311300.0
2013-10-03 09:55:00,11.76,11.78,11.75,11.76,66000.0,11.76,11.78,11.75,11.76,66000.0
2013-10-03 10:00:00,11.76,11.76,11.75,11.75,110300.0,11.76,11.76,11.75,11.75,110300.0
2013-10-03 10:05:00,11.75,11.76,11.71,11.74,249200.0,11.75,11.76,11.71,11.74,249200.0
2013-10-03 10:10:00,11.74,11.75,11.72,11.73,39700.0,11.74,11.75,11.72,11.73,39700.0
2013-10-03 10:15:00,11.72,11.73,11.69,11.7,114500.0,11.72,11.73,11.69,11.7,114500.0
2013-10-03 10:20:00,11.7,11.7,11.63,11.65,249000.0,11.7,11.7,11.63,11.65,249000.0
2013-10-03 10:25:00,11.65,11.66,11.64,11.65,83000.0,11.65,11.66,11.64,11.65,83000.0
2013-10-03 10:30:00,11.65,11.65,11.61,11.62,67700.0,11.65,11.65,11.61,11.62,67700.0
2013-10-03 10:35:00,11.62,11.65,11.62,11.63,65900.0,11.62,11.65,11.62,11.63,65900.0
2013-10-03 10:40:00,11.63,11.63,11.59,11.59,79400.0,11.63,11.63,11.59,11.59,79400.0
2013-10-03 10:45:00,11.6,11.62,11.58,11.61,132900.0,11.6,11.62,11.58,11.61,132900.0
2013-10-03 10:50:00,11.6,11.63,11.6,11.62,87000.0,11.6,11.63,11.6,11.62,87000.0
2013-10-03 10:55:00,11.62,11.64,11.62,11.63,62300.0,11.62,11.64,11.62,11.63,62300.0
2013-10-03 11:00:00,11.63,11.63,11.61,11.61,31200.0,11.63,11.63,11.61,11.61,31200.0
2013-10-03 11:05:00,11.61,11.63,11.61,11.61,41100.0,11.61,11.63,11.61,11.61,41100.0
2013-10-03 11:10:00,11.61,11.63,11.6,11.6,64400.0,11.61,11.63,11.6,11.6,64400.0
2013-10-03 11:15:00,11.6,11.61,11.58,11.59,45100.0,11.6,11.61,11.58,11.59,45100.0
2013-10-03 11:20:00,11.58,11.62,11.57,11.6,92600.0,11.58,11.62,11.57,11.6,92600.0
2013-10-03 11:25:00,11.6,11.6,11.57,11.57,55700.0,11.6,11.6,11.57,11.57,55700.0
2013-10-03 11:30:00,11.57,11.6,11.56,11.58,65200.0,11.57,11.6,11.56,11.58,65200.0
2013-10-03 11:35:00,11.59,11.59,11.55,11.58,85500.0,11.59,11.59,11.55,11.58,85500.0
2013-10-03 11:40:00,11.58,11.59,11.55,11.55,65200.0,11.58,11.59,11.55,11.55,65200.0
2013-10-03 11:45:00,11.55,11.56,11.54,11.55,61900.0,11.55,11.56,11.54,11.55,61900.0
2013-10-03 11:50:00,11.56,11.57,11.54,11.55,39200.0,11.56,11.57,11.54,11.55,39200.0
2013-10-03 11:55:00,11.54,11.54,11.5,11.51,73900.0,11.54,11.54,11.5,11.51,73900.0
2013-10-03 12:00:00,11.5,11.53,11.5,11.53,78800.0,11.5,11.53,11.5,11.53,78800.0
2013-10-03 12:05:00,11.53,11.55,11.52,11.55,12600.0,11.53,11.55,11.52,11.55,12600.0
2013-10-03 12:10:00,11.55,11.57,11.54,11.56,57400.0,11.55,11.57,11.54,11.56,57400.0
2013-10-03 12:15:00,11.55,11.57,11.55,11.57,40200.0,11.55,11.57,11.55,11.57,40200.0
2013-10-03 12:20:00,11.57,11.57,11.53,11.54,105800.0,11.57,11.57,11.53,11.54,105800.0
2013-10-03 12:25:00,11.54,11.57,11.53,11.57,191800.0,11.54,11.57,11.53,11.57,191800.0
2013-10-03 12:30:00,11.57,11.6,11.57,11.59,170900.0,11.57,11.6,11.57,11.59,170900.0
2013-10-03 12:35:00,11.6,11.61,11.58,11.61,57800.0,11.6,11.61,11.58,11.61,57800.0
2013-10-03 12:40:00,11.61,11.61,11.58,11.59,72000.0,11.61,11.61,11.58,11.59,72000.0
2013-10-03 12:45:00,11.59,11.67,11.58,11.67,287200.0,11.59,11.67,11.58,11.67,287200.0
2013-10-03 12:50:00,11.67,11.68,11.6,11.61,249600.0,11.67,11.68,11.6,11.61,249600.0
2013-10-03 12:55:00,11.62,11.63,11.61,11.62,106700.0,11.62,11.63,11.61,11.62,106700.0
2013-10-03 13:00:00,11.62,11.64,11.6,11.64,119100.0,11.62,11.64,11.6,11.64,119100.0
2013-10-03 13:05:00,11.64,11.69,11.63,11.67,254800.0,11.64,11.69,11.63,11.67,254800.0
2013-10-03 13:10:00,11.67,11.68,11.65,11.67,80400.0,11.67,11.68,11.65,11.67,80400.0
2013-10-03 13:15:00,11.66,11.67,11.64,11.67,34800.0,11.66,11.67,11.64,11.67,34800.0
2013-10-03 13:20:00,11.67,11.7,11.67,11.7,176000.0,11.67,11.7,11.67,11.7,176000.0
2013-10-03 13:25:00,11.7,11.73,11.69,11.72,126300.0,11.7,11.73,11.69,11.72,126300.0
2013-10-03 13:30:00,11.73,11.75,11.72,11.73,147500.0,11.73,11.75,11.72,11.73,147500.0
2013-10-03 13:35:00,11.73,11.76,11.72,11.72,101200.0,11.73,11.76,11.72,11.72,101200.0
2013-10-03 13:40:00,11.73,11.77,11.73,11.75,331400.0,11.73,11.77,11.73,11.75,331400.0
2013-10-03 13:45:00,11.74,11.76,11.74,11.76,51700.0,11.74,11.76,11.74,11.76,51700.0
2013-10-03 13:50:00,11.76,11.76,11.74,11.74,59100.0,11.76,11.76,11.74,11.74,59100.0
2013-10-03 13:55:00,11.75,11.79,11.75,11.79,86600.0,11.75,11.79,11.75,11.79,86600.0
2013-10-03 14:00:00,11.79,11.79,11.75,11.78,288300.0,11.79,11.79,11.75,11.78,288300.0
2013-10-03 14:05:00,11.78,11.78,11.76,11.77,113300.0,11.78,11.78,11.76,11.77,113300.0
2013-10-03 14:10:00,11.77,11.79,11.77,11.79,637200.0,11.77,11.79,11.77,11.79,637200.0
2013-10-03 14:15:00,11.79,11.79,11.76,11.77,214700.0,11.79,11.79,11.76,11.77,214700.0
2013-10-03 14:20:00,11.77,11.77,11.7,11.71,103500.0,11.77,11.77,11.7,11.71,103500.0
2013-10-03 14:25:00,11.71,11.77,11.71,11.76,112400.0,11.71,11.77,11.71,11.76,112400.0
2013-10-03 14:30:00,11.76,11.78,11.73,11.73,140000.0,11.76,11.78,11.73,11.73,140000.0
2013-10-03 14:35:00,11.74,11.75,11.73,11.73,58400.0,11.74,11.75,11.73,11.73,58400.0
2013-10-03 14:40:00,11.73,11.76,11.72,11.75,34000.0,11.73,11.76,11.72,11.75,34000.0
2013-10-03 14:45:00,11.75,11.75,11.72,11.74,65800.0,11.75,11.75,11.72,11.74,65800.0
2013-10-03 14:50:00,11.74,11.75,11.73,11.74,29100.0,11.74,11.75,11.73,11.74,29100.0
2013-10-03 14:55:00,11.74,11.74,11.72,11.72,21000.0,11.74,11.74,11.72,11.72,21000.0
2013-10-03 15:00:00,11.73,11.74,11.71,11.71,151100.0,11.73,11.74,11.71,11.71,151100.0
2013-10-03 15:05:00,11.71,11.73,11.71,11.73,41000.0,11.71,11.73,11.71,11.73,41000.0
2013-10-03 15:10:00,11.72,11.72,11.69,11.71,121500.0,11.72,11.72,11.69,11.71,121500.0
2013-10-03 15:15:00,11.71,11.71,11.68,11.68,28200.0,11.71,11.71,11.68,11.68,28200.0
2013-10-03 15:20:00,11.68,11.7,11.67,11.69,431000.0,11.68,11.7,11.67,11.69,431000.0
2013-10-03 15:25:00,11.69,11.71,11.69,11.71,221600.0,11.69,11.71,11.69,11.71,221600.0
2013-10-03 15:30:00,11.71,11.72,11.69,11.7,157100.0,11.71,11.72,11.69,11.7,157100.0
2013-10-03 15:35:00,11.7,11.7,11.69,11.7,29800.0,11.7,11.7,11.69,11.7,29800.0
2013-10-03 15:40:00,11.7,11.72,11.69,11.71,114700.0,11.7,11.72,11.69,11.71,114700.0
2013-10-03 15:45:00,11.71,11.72,11.68,11.68,106600.0,11.71,11.72,11.68,11.68,106600.0
2013-10-03 15:50:00,11.69,11.69,11.68,11.69,67500.0,11.69,11.69,11.68,11.69,67500.0
2013-10-03 15:55:00,11.68,11.69,11.65,11.66,383700.0,11.68,11.69,11.65,11.66,383700.0
2013-10-04 09:30:00,11.66,11.66,11.6,11.61,85500.0,11.66,11.66,11.6,11.61,85500.0
2013-10-04 09:35:00,11.61,11.65,11.6,11.65,161700.0,11.61,11.65,11.6,11.65,161700.0
2013-10-04 09:40:00,11.66,11.66,11.65,11.65,37500.0,11.66,11.66,11.65,11.65,37500.0
2013-10-04 09:45:00,11.66,11.69,11.65,11.69,150000.0,11.66,11.69,11.65,11.69,150000.0
2013-10-04 09:50:00,11.69,11.69,11.66,11.68,73900.0,11.69,11.69,11.66,11.68,73900.0
2013-10-04 09:55:00,11.68,11.68,11.65,11.65,144000.0,11.68,11.68,11.65,11.65,144000.0
2013-10-04 10:00:00,11.65,11.66,11.65,11.65,75000.0,11.65,11.66,11.65,11.65,75000.0
2013-10-04 10:05:00,11.65,11.66,11.65,11.65,32600.0,11.65,11.66,11.65,11.65,32600.0
2013-10-04 10:10:00,11.66,11.67,11.65,11.65,301800.0,11.66,11.67,11.65,11.65,301800.0
2013-10-04 10:15:00,11.66,11.67,11.65,11.67,70200.0,11.66,11.67,11.65,11.67,70200.0
2013-10-04 10:20:00,11.67,11.68,11.66,11.67,66800.0,11.67,11.68,11.66,11.67,66800.0
2013-10-04 10:25:00,11.67,11.68,11.65,11.67,174400.0,11.67,11.68,11.65,11.67,174400.0
2013-10-04 10:30:00,11.67,11.69,11.67,11.68,613900.0,11.67,11.69,11.67,11.68,613900.0
2013-10-04 10:35:00,11.69,11.73,11.68,11.7,220400.0,11.69,11.73,11.68,11.7,220400.0
2013-10-04 10:40:00,11.7,11.71,11.69,11.71,117700.0,11.7,11.71,11.69,11.71,117700.0
2013-10-04 10:45:00,11.71,11.71,11.69,11.69,210300.0,11.71,11.71,11.69,11.69,210300.0
2013-10-04 10:50:00,11.7,11.7,11.68,11.69,119800.0,11.7,11.7,11.68,11.69,119800.0
2013-10-04 10:55:00,11.69,11.7,11.68,11.68,17400.0,11.69,11.7,11.68,11.68,17400.0
2013-10-04 11:00:00,11.69,11.7,11.68,11.69,294200.0,11.69,11.7,11.68,11.69,294200.0
2013-10-04 11:05:00,11.7,11.71,11.68,11.69,115300.0,11.7,11.71,11.68,11.69,115300.0
2013-10-04 11:10:00,11.68,11.71,11.67,11.71,31800.0,11.68,11.71,11.67,11.71,31800.0
2013-10-04 11:15:00,11.7,11.71,11.69,11.69,73300.0,11.7,11.71,11.69,11.69,73300.0
2013-10-04 11:20:00,11.7,11.71,11.69,11.71,66200.0,11.7,11.71,11.69,11.71,66200.0
2013-10-04 11:25:00,11.71,11.71,11.7,11.7,16700.0,11.71,11.71,11.7,11.7,16700.0
2013-10-04 11:30:00,11.71,11.71,11.7,11.71,40100.0,11.71,11.71,11.7,11.71,40100.0
2013-10-04 11:35:00,11.7,11.71,11.7,11.71,70800.0,11.7,11.71,11.7,11.71,70800.0
2013-10-04 11:40:00,11.71,11.71,11.7,11.71,79500.0,11.71,11.71,11.7,11.71,79500.0
2013-10-04 11:45:00,11.7,11.72,11.7,11.72,78400.0,11.7,11.72,11.7,11.72,78400.0
2013-10-04 11:50:00,11.71,11.73,11.71,11.73,44300.0,11.71,11.73,11.71,11.73,44300.0
2013-10-04 11:55:00,11.72,11.72,11.71,11.71,36900.0,11.72,11.72,11.71,11.71,36900.0
2013-10-04 12:00:00,11.71,11.71,11.68,11.68,51200.0,11.71,11.71,11.68,11.68,51200.0
2013-10-04 12:05:00,11.68,11.68,11.67,11.67,24800.0,11.68,11.68,11.67,11.67,24800.0
2013-10-04 12:10:00,11.67,11.68,11.67,11.67,16900.0,11.67,11.68,11.67,11.67,16900.0
2013-10-04 12:15:00,11.68,11.71,11.68,11.71,123200.0,11.68,11.71,11.68,11.71,123200.0
2013-10-04 12:20:00,11.71,11.75,11.7,11.74,214500.0,11.71,11.75,11.7,11.74,214500.0
2013-10-04 12:25:00,11.74,11.75,11.74,11.75,46600.0,11.74,11.75,11.74,11.75,46600.0
2013-10-04 12:30:00,11.75,11.75,11.74,11.74,37100.0,11.75,11.75,11.74,11.74,37100.0
2013-10-04 12:35:00,11.75,11.75,11.71,11.71,355900.0,11.75,11.75,11.71,11.71,355900.0
2013-10-04 12:40:00,11.72,11.73,11.71,11.73,92400.0,11.72,11.73,11.71,11.73,92400.0
2013-10-04 12:45:00,11.73,11.73,11.71,11.71,22300.0,11.73,11.73,11.71,11.71,22300.0
2013-10-04 12:50:00,11.72,11.72,11.7,11.71,27400.0,11.72,11.72,11.7,11.71,27400.0
2013-10-04 12:55:00,11.71,11.71,11.7,11.71,8500.0,11.71,11.71,11.7,11.71,8500.0
2013-10-04 13:00:00,11.71,11.73,11.7,11.7,114800.0,11.71,11.73,11.7,11.7,114800.0
2013-10-04 13:05:00,11.7,11.71,11.7,11.7,14500.0,11.7,11.71,11.7,11.7,14500.0
2013-10-04 13:10:00,11.71,11.71,11.69,11.69,152800.0,11.71,11.71,11.69,11.69,152800.0
2013-10-04 13:15:00,11.69,11.7,11.67,11.67,46700.0,11.69,11.7,11.67,11.67,46700.0
2013-10-04 13:20:00,11.67,11.68,11.67,11.67,17300.0,11.67,11.68,11.67,11.67,17300.0
2013-10-04 13:25:00,11.67,11.68,11.67,11.68,17300.0,11.67,11.68,11.67,11.68,17300.0
2013-10-04 13:30:00,11.67,11.7,11.66,11.69,154200.0,11.67,11.7,11.66,11.69,154200.0
2013-10-04 13:35:00,11.7,11.71,11.69,11.7,66600.0,11.7,11.71,11.69,11.7,66600.0
2013-10-04 13:40:00,11.69,11.7,11.68,11.7,49600.0,11.69,11.7,11.68,11.7,49600.0
2013-10-04 13:45:00,11.7,11.7,11.68,11.69,47400.0,11.7,11.7,11.68,11.69,47400.0
2013-10-04 13:50:00,11.69,11.69,11.68,11.68,11700.0,11.69,11.69,11.68,11.68,11700.0
2013-10-04 13:55:00,11.68,11.7,11.68,11.7,127900.0,11.68,11.7,11.68,11.7,127900.0
2013-10-04 14:00:00,11.7,11.71,11.69,11.71,60800.0,11.7,11.71,11.69,11.71,60800.0
2013-10-04 14:05:00,11.71,11.71,11.69,11.7,128000.0,11.71,11.71,11.69,11.7,128000.0
2013-10-04 14:10:00,11.7,11.72,11.69,11.69,114400.0,11.7,11.72,11.69,11.69,114400.0
2013-10-04 14:15:00,11.69,11.7,11.69,11.69,53600.0,11.69,11.7,11.69,11.69,53600.0
2013-10-04 14:20:00,11.69,11.7,11.69,11.7,15500.0,11.69,11.7,11.69,11.7,15500.0
2013-10-04 14:25:00,11.69,11.7,11.69,11.7,39100.0,11.69,11.7,11.69,11.7,39100.0
2013-10-04 14:30:00,11.7,11.7,11.69,11.7,70700.0,11.7,11.7,11.69,11.7,70700.0
2013-10-04 14:35:00,11.69,11.7,11.69,11.7,50000.0,11.69,11.7,11.69,11.7,50000.0
2013-10-04 14:40:00,11.7,11.7,11.69,11.7,46000.0,11.7,11.7,11.69,11.7,46000.0
2013-10-04 14:45:00,11.69,11.7,11.69,11.7,150500.0,11.69,11.7,11.69,11.7,150500.0
2013-10-04 14:50:00,11.7,11.73,11.69,11.7,269900.0,11.7,11.73,11.69,11.7,269900.0
2013-10-04 14:55:00,11.7,11.7,11.69,11.7,16400.0,11.7,11.7,11.69,11.7,16400.0
2013-10-04 15:00:00,11.69,11.7,11.69,11.69,35600.0,11.69,11.7,11.69,11.69,35600.0
2013-10-04 15:05:00,11.7,11.7,11.69,11.69,69000.0,11.7,11.7,11.69,11.69,69000.0
2013-10-04 15:10:00,11.7,11.72,11.69,11.72,265100.0,11.7,11.72,11.69,11.72,265100.0
2013-10-04 15:15:00,11.71,11.72,11.71,11.72,203300.0,11.71,11.72,11.71,11.72,203300.0
2013-10-04 15:20:00,11.73,11.74,11.7,11.7,255000.0,11.73,11.74,11.7,11.7,255000.0
2013-10-04 15:25:00,11.7,11.71,11.69,11.69,63200.0,11.7,11.71,11.69,11.69,63200.0
2013-10-04 15:30:00,11.69,11.7,11.68,11.68,113200.0,11.69,11.7,11.68,11.68,113200.0
2013-10-04 15:35:00,11.68,11.69,11.68,11.68,68800.0,11.68,11.69,11.68,11.68,68800.0
2013-10-04 15:40:00,11.68,11.69,11.67,11.67,125700.0,11.68,11.69,11.67,11.67,125700.0
2013-10-04 15:45:00,11.67,11.69,11.67,11.68,225700.0,11.67,11.69,11.67,11.68,225700.0
2013-10-04 15:50:00,11.69,11.69,11.68,11.69,148700.0,11.69,11.69,11.68,11.69,148700.0
2013-10-04 15:55:00,11.68,11.69,11.68,11.68,468700.0,11.68,11.69,11.68,11.68,468700.0
2013-10-07 09:30:00,11.62,11.62,11.51,11.52,217000.0,11.62,11.62,11.51,11.52,217000.0
2013-10-07 09:35:00,11.54,11.57,11.53,11.56,98900.0,11.54,11.57,11.53,11.56,98900.0
2013-10-07 09:40:00,11.56,11.6,11.56,11.6,168500.0,11.56,11.6,11.56,11.6,168500.0
2013-10-07 09:45:00,11.6,11.63,11.59,11.63,110600.0,11.6,11.63,11.59,11.63,110600.0
2013-10-07 09:50:00,11.63,11.64,11.61,11.62,55300.0,11.63,11.64,11.61,11.62,55300.0
2013-10-07 09:55:00,11.62,11.63,11.59,11.62,175200.0,11.62,11.63,11.59,11.62,175200.0
2013-10-07 10:00:00,11.62,11.62,11.59,11.6,143100.0,11.62,11.62,11.59,11.6,143100.0
2013-10-07 10:05:00,11.6,11.65,11.6,11.65,168700.0,11.6,11.65,11.6,11.65,168700.0
2013-10-07 10:10:00,11.65,11.67,11.64,11.66,142300.0,11.65,11.67,11.64,11.66,142300.0
2013-10-07 10:15:00,11.66,11.66,11.66,11.66,7500.0,11.66,11.66,11.66,11.66,7500.0
2013-10-07 10:20:00,11.66,11.69,11.66,11.69,159600.0,11.66,11.69,11.66,11.69,159600.0
2013-10-07 10:25:00,11.69,11.69,11.67,11.68,91900.0,11.69,11.69,11.67,11.68,91900.0
2013-10-07 10:30:00,11.68,11.69,11.67,11.68,196900.0,11.68,11.69,11.67,11.68,196900.0
2013-10-07 10:35:00,11.69,11.69,11.67,11.69,168300.0,11.69,11.69,11.67,11.69,168300.0
2013-10-07 10:40:00,11.69,11.69,11.67,11.67,224300.0,11.69,11.69,11.67,11.67,224300.0
2013-10-07 10:45:00,11.67,11.68,11.65,11.65,111800.0,11.67,11.68,11.65,11.65,111800.0
2013-10-07 10:50:00,11.66,11.67,11.64,11.67,125500.0,11.66,11.67,11.64,11.67,125500.0
2013-10-07 10:55:00,11.66,11.67,11.66,11.66,10500.0,11.66,11.67,11.66,11.66,10500.0
2013-10-07 11:00:00,11.66,11.67,11.64,11.65,94200.0,11.66,11.67,11.64,11.65,94200.0
2013-10-07 11:05:00,11.64,11.65,11.62,11.62,67700.0,11.64,11.65,11.62,11.62,67700.0
2013-10-07 11:10:00,11.62,11.63,11.62,11.63,22600.0,11.62,11.63,11.62,11.63,22600.0
2013-10-07 11:15:00,11.63,11.65,11.62,11.64,229000.0,11.63,11.65,11.62,11.64,229000.0
2013-10-07 11:20:00,11.63,11.66,11.63,11.66,70000.0,11.63,11.66,11.63,11.66,70000.0
2013-10-07 11:25:00,11.66,11.66,11.65,11.65,19100.0,11.66,11.66,11.65,11.65,19100.0
2013-10-07 11:30:00,11.65,11.66,11.64,11.65,44700.0,11.65,11.66,11.64,11.65,44700.0
2013-10-07 11:35:00,11.65,11.65,11.63,11.63,41600.0,11.65,11.65,11.63,11.63,41600.0
2013-10-07 11:40:00,11.64,11.64,11.63,11.63,44900.0,11.64,11.64,11.63,11.63,44900.0
2013-10-07 11:45:00,11.63,11.64,11.63,11.64,22000.0,11.63,11.64,11.63,11.64,22000.0
2013-10-07 11:50:00,11.63,11.64,11.63,11.64,26800.0,11.63,11.64,11.63,11.64,26800.0
2013-10-07 11:55:00,11.63,11.64,11.63,11.63,20900.0,11.63,11.64,11.63,11.63,20900.0
2013-10-07 12:00:00,11.63,11.64,11.62,11.63,139000.0,11.63,11.64,11.62,11.63,139000.0
2013-10-07 12:05:00,11.63,11.65,11.62,11.65,75500.0,11.63,11.65,11.62,11.65,75500.0
2013-10-07 12:10:00,11.65,11.65,11.64,11.65,6200.0,11.65,11.65,11.64,11.65,6200.0
2013-10-07 12:15:00,11.64,11.65,11.64,11.65,28300.0,11.64,11.65,11.64,11.65,28300.0
2013-10-07 12:20:00,11.65,11.65,11.62,11.63,131900.0,11.65,11.65,11.62,11.63,131900.0
2013-10-07 12:25:00,11.63,11.64,11.63,11.64,24700.0,11.63,11.64,11.63,11.64,24700.0
2013-10-07 12:30:00,11.63,11.64,11.62,11.63,227200.0,11.63,11.64,11.62,11.63,227200.0
2013-10-07 12:35:00,11.63,11.65,11.62,11.65,100500.0,11.63,11.65,11.62,11.65,100500.0
2013-10-07 12:40:00,11.65,11.65,11.64,11.64,60000.0,11.65,11.65,11.64,11.64,60000.0
2013-10-07 12:45:00,11.65,11.65,11.63,11.64,141700.0,11.65,11.65,11.63,11.64,141700.0
2013-10-07 12:50:00,11.63,11.64,11.63,11.64,20900.0,11.63,11.64,11.63,11.64,20900.0
2013-10-07 12:55:00,11.64,11.64,11.63,11.64,26800.0,11.64,11.64,11.63,11.64,26800.0
2013-10-07 13:00:00,11.64,11.66,11.63,11.66,72200.0,11.64,11.66,11.63,11.66,72200.0
2013-10-07 13:05:00,11.66,11.67,11.65,11.67,63000.0,11.66,11.67,11.65,11.67,63000.0
2013-10-07 13:10:00,11.67,11.68,11.64,11.64,233800.0,11.67,11.68,11.64,11.64,233800.0
2013-10-07 13:15:00,11.65,11.66,11.64,11.66,24900.0,11.65,11.66,11.64,11.66,24900.0
2013-10-07 13:20:00,11.65,11.66,11.64,11.65,29900.0,11.65,11.66,11.64,11.65,29900.0
2013-10-07 13:25:00,11.65,11.65,11.64,11.65,20200.0,11.65,11.65,11.64,11.65,20200.0
2013-10-07 13:30:00,11.65,11.66,11.64,11.65,36200.0,11.65,11.66,11.64,11.65,36200.0
2013-10-07 13:35:00,11.66,11.66,11.64,11.65,74800.0,11.66,11.66,11.64,11.65,74800.0
2013-10-07 13:40:00,11.65,11.65,11.64,11.64,20600.0,11.65,11.65,11.64,11.64,20600.0
2013-10-07 13:45:00,11.65,11.66,11.64,11.66,79900.0,11.65,11.66,11.64,11.66,79900.0
2013-10-07 13:50:00,11.66,11.66,11.65,11.66,14600.0,11.66,11.66,11.65,11.66,14600.0
2013-10-07 13:55:00,11.66,11.68,11.65,11.67,130300.0,11.66,11.68,11.65,11.67,130300.0
2013-10-07 14:00:00,11.67,11.67,11.66,11.67,29700.0,11.67,11.67,11.66,11.67,29700.0
2013-10-07 14:05:00,11.67,11.67,11.65,11.65,160900.0,11.67,11.67,11.65,11.65,160900.0
2013-10-07 14:10:00,11.66,11.67,11.65,11.66,119800.0,11.66,11.67,11.65,11.66,119800.0
2013-10-07 14:15:00,11.66,11.66,11.64,11.66,46300.0,11.66,11.66,11.64,11.66,46300.0
2013-10-07 14:20:00,11.65,11.66,11.64,11.66,74000.0,11.65,11.66,11.64,11.66,74000.0
2013-10-07 14:25:00,11.66,11.66,11.64,11.66,93500.0,11.66,11.66,11.64,11.66,93500.0
2013-10-07 14:30:00,11.66,11.67,11.65,11.66,62200.0,11.66,11.67,11.65,11.66,62200.0
2013-10-07 14:35:00,11.65,11.67,11.65,11.67,44200.0,11.65,11.67,11.65,11.67,44200.0
2013-10-07 14:40:00,11.66,11.66,11.64,11.65,76900.0,11.66,11.66,11.64,11.65,76900.0
2013-10-07 14:45:00,11.65,11.66,11.64,11.66,57100.0,11.65,11.66,11.64,11.66,57100.0
2013-10-07 14:50:00,11.66,11.66,11.65,11.66,98200.0,11.66,11.66,11.65,11.66,98200.0
2013-10-07 14:55:00,11.66,11.67,11.66,11.67,50700.0,11.66,11.67,11.66,11.67,50700.0
2013-10-07 15:00:00,11.66,11.67,11.65,11.67,125600.0,11.66,11.67,11.65,11.67,125600.0
2013-10-07 15:05:00,11.67,11.67,11.66,11.67,41500.0,11.67,11.67,11.66,11.67,41500.0
2013-10-07 15:10:00,11.67,11.68,11.66,11.68,126400.0,11.67,11.68,11.66,11.68,126400.0
2013-10-07 15:15:00,11.68,11.68,11.67,11.68,62900.0,11.68,11.68,11.67,11.68,62900.0
2013-10-07 15:20:00,11.68,11.68,11.67,11.67,129900.0,11.68,11.68,11.67,11.67,129900.0
2013-10-07 15:25:00,11.68,11.68,11.67,11.68,87300.0,11.68,11.68,11.67,11.68,87300.0
2013-10-07 15:30:00,11.67,11.68,11.67,11.67,112400.0,11.67,11.68,11.67,11.67,112400.0
2013-10-07 15:35:00,11.67,11.68,11.64,11.65,249900.0,11.67,11.68,11.64,11.65,249900.0
2013-10-07 15:40:00,11.65,11.67,11.64,11.67,223100.0,11.65,11.67,11.64,11.67,223100.0
2013-10-07 15:45:00,11.67,11.67,11.64,11.65,248300.0,11.67,11.67,11.64,11.65,248300.0
2013-10-07 15:50:00,11.65,11.65,11.64,11.65,151500.0,11.65,11.65,11.64,11.65,151500.0
2013-10-07 15:55:00,11.65,11.65,11.62,11.62,694700.0,11.65,11.65,11.62,11.62,694700.0
2013-10-08 09:30:00,11.71,11.73,11.59,11.64,295800.0,11.71,11.73,11.59,11.64,295800.0
2013-10-08 09:35:00,11.65,11.66,11.61,11.62,52000.0,11.65,11.66,11.61,11.62,52000.0
2013-10-08 09:40:00,11.62,11.66,11.6,11.66,120700.0,11.62,11.66,11.6,11.66,120700.0
2013-10-08 09:45:00,11.65,11.68,11.65,11.67,172300.0,11.65,11.68,11.65,11.67,172300.0
2013-10-08 09:50:00,11.66,11.67,11.62,11.66,113200.0,11.66,11.67,11.62,11.66,113200.0
2013-10-08 09:55:00,11.66,11.68,11.65,11.68,172800.0,11.66,11.68,11.65,11.68,172800.0
2013-10-08 10:00:00,11.68,11.69,11.64,11.69,215800.0,11.68,11.69,11.64,11.69,215800.0
2013-10-08 10:05:00,11.69,11.69,11.67,11.67,141200.0,11.69,11.69,11.67,11.67,141200.0
2013-10-08 10:10:00,11.67,11.69,11.66,11.67,240300.0,11.67,11.69,11.66,11.67,240300.0
2013-10-08 10:15:00,11.66,11.68,11.65,11.67,178500.0,11.66,11.68,11.65,11.67,178500.0
2013-10-08 10:20:00,11.67,11.67,11.65,11.65,68200.0,11.67,11.67,11.65,11.65,68200.0
2013-10-08 10:25:00,11.65,11.68,11.63,11.67,406700.0,11.65,11.68,11.63,11.67,406700.0
2013-10-08 10:30:00,11.67,11.67,11.65,11.66,85200.0,11.67,11.67,11.65,11.66,85200.0
2013-10-08 10:35:00,11.67,11.67,11.63,11.63,121300.0,11.67,11.67,11.63,11.63,121300.0
2013-10-08 10:40:00,11.63,11.63,11.61,11.63,117000.0,11.63,11.63,11.61,11.63,117000.0
2013-10-08 10:45:00,11.63,11.64,11.56,11.56,126300.0,11.63,11.64,11.56,11.56,126300.0
2013-10-08 10:50:00,11.56,11.57,11.53,11.55,89700.0,11.56,11.57,11.53,11.55,89700.0
2013-10-08 10:55:00,11.55,11.56,11.54,11.55,97100.0,11.55,11.56,11.54,11.55,97100.0
2013-10-08 11:00:00,11.56,11.56,11.5,11.5,176700.0,11.56,11.56,11.5,11.5,176700.0
2013-10-08 11:05:00,11.51,11.54,11.5,11.54,107000.0,11.51,11.54,11.5,11.54,107000.0
2013-10-08 11:10:00,11.54,11.55,11.53,11.54,99000.0,11.54,11.55,11.53,11.54,99000.0
2013-10-08 11:15:00,11.54,11.57,11.54,11.56,106700.0,11.54,11.57,11.54,11.56,106700.0
2013-10-08 11:20:00,11.56,11.58,11.56,11.58,26600.0,11.56,11.58,11.56,11.58,26600.0
2013-10-08 11:25:00,11.58,11.59,11.56,11.58,178600.0,11.58,11.59,11.56,11.58,178600.0
2013-10-08 11:30:00,11.58,11.58,11.54,11.55,120100.0,11.58,11.58,11.54,11.55,120100.0
2013-10-08 11:35:00,11.55,11.56,11.52,11.52,189100.0,11.55,11.56,11.52,11.52,189100.0
2013-10-08 11:40:00,11.53,11.53,11.51,11.53,49900.0,11.53,11.53,11.51,11.53,49900.0
2013-10-08 11:45:00,11.53,11.53,11.48,11.51,150100.0,11.53,11.53,11.48,11.51,150100.0
2013-10-08 11:50:00,11.5,11.54,11.5,11.53,142100.0,11.5,11.54,11.5,11.53,142100.0
2013-10-08 11:55:00,11.53,11.54,11.52,11.54,34600.0,11.53,11.54,11.52,11.54,34600.0
2013-10-08 12:00:00,11.54,11.55,11.52,11.54,88500.0,11.54,11.55,11.52,11.54,88500.0
2013-10-08 12:05:00,11.54,11.54,11.51,11.53,50000.0,11.54,11.54,11.51,11.53,50000.0
2013-10-08 12:10:00,11.53,11.53,11.51,11.52,80100.0,11.53,11.53,11.51,11.52,80100.0
2013-10-08 12:15:00,11.53,11.53,11.51,11.52,63500.0,11.53,11.53,11.51,11.52,63500.0
2013-10-08 12:20:00,11.52,11.52,11.49,11.49,98000.0,11.52,11.52,11.49,11.49,98000.0
2013-10-08 12:25:00,11.49,11.5,11.48,11.5,44100.0,11.49,11.5,11.48,11.5,44100.0
2013-10-08 12:30:00,11.5,11.51,11.49,11.51,249200.0,11.5,11.51,11.49,11.51,249200.0
2013-10-08 12:35:00,11.51,11.55,11.51,11.55,264700.0,11.51,11.55,11.51,11.55,264700.0
2013-10-08 12:40:00,11.54,11.56,11.54,11.56,169000.0,11.54,11.56,11.54,11.56,169000.0
2013-10-08 12:45:00,11.55,11.57,11.55,11.57,66700.0,11.55,11.57,11.55,11.57,66700.0
2013-10-08 12:50:00,11.57,11.57,11.55,11.57,89200.0,11.57,11.57,11.55,11.57,89200.0
2013-10-08 12:55:00,11.57,11.58,11.56,11.57,62500.0,11.57,11.58,11.56,11.57,62500.0
2013-10-08 13:00:00,11.57,11.58,11.55,11.55,203000.0,11.57,11.58,11.55,11.55,203000.0
2013-10-08 13:05:00,11.55,11.58,11.55,11.58,125000.0,11.55,11.58,11.55,11.58,125000.0
2013-10-08 13:10:00,11.58,11.58,11.56,11.58,55300.0,11.58,11.58,11.56,11.58,55300.0
2013-10-08 13:15:00,11.58,11.58,11.54,11.55,148300.0,11.58,11.58,11.54,11.55,148300.0
2013-10-08 13:20:00,11.54,11.55,11.52,11.53,126300.0,11.54,11.55,11.52,11.53,126300.0
2013-10-08 13:25:00,11.53,11.56,11.52,11.55,151600.0,11.53,11.56,11.52,11.55,151600.0
2013-10-08 13:30:00,11.56,11.57,11.55,11.55,28500.0,11.56,11.57,11.55,11.55,28500.0
2013-10-08 13:35:00,11.56,11.56,11.54,11.55,19400.0,11.56,11.56,11.54,11.55,19400.0
2013-10-08 13:40:00,11.54,11.55,11.53,11.55,53800.0,11.54,11.55,11.53,11.55,53800.0
2013-10-08 13:45:00,11.54,11.55,11.51,11.51,102700.0,11.54,11.55,11.51,11.51,102700.0
2013-10-08 13:50:00,11.51,11.52,11.5,11.5,105700.0,11.51,11.52,11.5,11.5,105700.0
2013-10-08 13:55:00,11.5,11.52,11.48,11.49,165300.0,11.5,11.52,11.48,11.49,165300.0
2013-10-08 14:00:00,11.49,11.5,11.48,11.49,58400.0,11.49,11.5,11.48,11.49,58400.0
2013-10-08 14:05:00,11.48,11.5,11.47,11.48,71500.0,11.48,11.5,11.47,11.48,71500.0
2013-10-08 14:10:00,11.49,11.5,11.49,11.5,56500.0,11.49,11.5,11.49,11.5,56500.0
2013-10-08 14:15:00,11.5,11.5,11.48,11.49,258200.0,11.5,11.5,11.48,11.49,258200.0
2013-10-08 14:20:00,11.49,11.51,11.47,11.5,363900.0,11.49,11.51,11.47,11.5,363900.0
2013-10-08 14:25:00,11.5,11.5,11.48,11.5,59700.0,11.5,11.5,11.48,11.5,59700.0
2013-10-08 14:30:00,11.5,11.51,11.48,11.49,239600.0,11.5,11.51,11.48,11.49,239600.0
2013-10-08 14:35:00,11.49,11.49,11.47,11.49,111500.0,11.49,11.49,11.47,11.49,111500.0
2013-10-08 14:40:00,11.49,11.49,11.47,11.49,73600.0,11.49,11.49,11.47,11.49,73600.0
2013-10-08 14:45:00,11.49,11.49,11.46,11.46,226100.0,11.49,11.49,11.46,11.46,226100.0
2013-10-08 14:50:00,11.47,11.47,11.45,11.46,68500.0,11.47,11.47,11.45,11.46,68500.0
2013-10-08 14:55:00,11.47,11.49,11.46,11.49,115400.0,11.47,11.49,11.46,11.49,115400.0
2013-10-08 15:00:00,11.49,11.5,11.47,11.48,374800.0,11.49,11.5,11.47,11.48,374800.0
2013-10-08 15:05:00,11.48,11.48,11.47,11.48,61000.0,11.48,11.48,11.47,11.48,61000.0
2013-10-08 15:10:00,11.47,11.49,11.45,11.46,273100.0,11.47,11.49,11.45,11.46,273100.0
2013-10-08 15:15:00,11.46,11.49,11.45,11.49,150300.0,11.46,11.49,11.45,11.49,150300.0
2013-10-08 15:20:00,11.49,11.51,11.48,11.5,66600.0,11.49,11.51,11.48,11.5,66600.0
2013-10-08 15:25:00,11.5,11.52,11.5,11.51,102300.0,11.5,11.52,11.5,11.51,102300.0
2013-10-08 15:30:00,11.52,11.52,11.48,11.49,106300.0,11.52,11.52,11.48,11.49,106300.0
2013-10-08 15:35:00,11.49,11.5,11.48,11.5,146700.0,11.49,11.5,11.48,11.5,146700.0
2013-10-08 15:40:00,11.5,11.51,11.49,11.51,124000.0,11.5,11.51,11.49,11.51,124000.0
2013-10-08 15:45:00,11.51,11.51,11.5,11.51,391800.0,11.51,11.51,11.5,11.51,391800.0
2013-10-08 15:50:00,11.51,11.51,11.49,11.5,274400.0,11.51,11.51,11.49,11.5,274400.0
2013-10-08 15:55:00,11.5,11.5,11.47,11.47,523700.0,11.5,11.5,11.47,11.47,523700.0
2013-10-09 09:30:00,11.48,11.56,11.48,11.52,167700.0,11.48,11.56,11.48,11.52,167700.0
2013-10-09 09:35:00,11.52,11.55,11.51,11.51,177300.0,11.52,11.55,11.51,11.51,177300.0
2013-10-09 09:40:00,11.51,11.53,11.49,11.52,379600.0,11.51,11.53,11.49,11.52,379600.0
2013-10-09 09:45:00,11.51,11.55,11.5,11.52,274000.0,11.51,11.55,11.5,11.52,274000.0
2013-10-09 09:50:00,11.52,11.52,11.49,11.52,169800.0,11.52,11.52,11.49,11.52,169800.0
2013-10-09 09:55:00,11.51,11.54,11.49,11.53,193700.0,11.51,11.54,11.49,11.53,193700.0
2013-10-09 10:00:00,11.53,11.54,11.5,11.51,287600.0,11.53,11.54,11.5,11.51,287600.0
2013-10-09 10:05:00,11.51,11.56,11.48,11.56,153600.0,11.51,11.56,11.48,11.56,153600.0
2013-10-09 10:10:00,11.55,11.58,11.54,11.55,422600.0,11.55,11.58,11.54,11.55,422600.0
2013-10-09 10:15:00,11.55,11.59,11.55,11.58,217500.0,11.55,11.59,11.55,11.58,217500.0
2013-10-09 10:20:00,11.58,11.6,11.56,11.6,230800.0,11.58,11.6,11.56,11.6,230800.0
2013-10-09 10:25:00,11.6,11.64,11.6,11.63,192700.0,11.6,11.64,11.6,11.63,192700.0
2013-10-09 10:30:00,11.63,11.69,11.63,11.68,378500.0,11.63,11.69,11.63,11.68,378500.0
2013-10-09 10:35:00,11.68,11.68,11.62,11.62,206500.0,11.68,11.68,11.62,11.62,206500.0
2013-10-09 10:40:00,11.62,11.64,11.61,11.63,133200.0,11.62,11.64,11.61,11.63,133200.0
2013-10-09 10:45:00,11.63,11.63,11.58,11.6,136600.0,11.63,11.63,11.58,11.6,136600.0
2013-10-09 10:50:00,11.6,11.62,11.58,11.61,172400.0,11.6,11.62,11.58,11.61,172400.0
2013-10-09 10:55:00,11.61,11.61,11.56,11.58,170500.0,11.61,11.61,11.56,11.58,170500.0
2013-10-09 11:00:00,11.58,11.61,11.57,11.6,114200.0,11.58,11.61,11.57,11.6,114200.0
2013-10-09 11:05:00,11.59,11.61,11.57,11.57,155100.0,11.59,11.61,11.57,11.57,155100.0
2013-10-09 11:10:00,11.57,11.58,11.55,11.55,77300.0,11.57,11.58,11.55,11.55,77300.0
2013-10-09 11:15:00,11.55,11.56,11.54,11.54,74900.0,11.55,11.56,11.54,11.54,74900.0
2013-10-09 11:20:00,11.54,11.56,11.54,11.55,70900.0,11.54,11.56,11.54,11.55,70900.0
2013-10-09 11:25:00,11.55,11.57,11.55,11.56,74400.0,11.55,11.57,11.55,11.56,74400.0
2013-10-09 11:30:00,11.57,11.6,11.56,11.6,49000.0,11.57,11.6,11.56,11.6,49000.0
2013-10-09 11:35:00,11.6,11.61,11.59,11.61,68300.0,11.6,11.61,11.59,11.61,68300.0
2013-10-09 11:40:00,11.6,11.61,11.59,11.6,113400.0,11.6,11.61,11.59,11.6,113400.0
2013-10-09 11:45:00,11.6,11.62,11.6,11.62,146000.0,11.6,11.62,11.6,11.62,146000.0
2013-10-09 11:50:00,11.62,11.62,11.6,11.6,187600.0,11.62,11.62,11.6,11.6,187600.0
2013-10-09 11:55:00,11.61,11.61,11.58,11.59,111800.0,11.61,11.61,11.58,11.59,111800.0
2013-10-09 12:00:00,11.6,11.61,11.58,11.6,99400.0,11.6,11.61,11.58,11.6,99400.0
2013-10-09 12:05:00,11.6,11.6,11.59,11.6,20200.0,11.6,11.6,11.59,11.6,20200.0
2013-10-09 12:10:00,11.6,11.61,11.6,11.61,30400.0,11.6,11.61,11.6,11.61,30400.0
2013-10-09 12:15:00,11.61,11.65,11.6,11.65,168200.0,11.61,11.65,11.6,11.65,168200.0
2013-10-09 12:20:00,11.64,11.65,11.63,11.64,34100.0,11.64,11.65,11.63,11.64,34100.0
2013-10-09 12:25:00,11.63,11.64,11.62,11.63,127900.0,11.63,11.64,11.62,11.63,127900.0
2013-10-09 12:30:00,11.63,11.66,11.62,11.66,101500.0,11.63,11.66,11.62,11.66,101500.0
2013-10-09 12:35:00,11.66,11.66,11.63,11.64,81200.0,11.66,11.66,11.63,11.64,81200.0
2013-10-09 12:40:00,11.63,11.64,11.61,11.62,39900.0,11.63,11.64,11.61,11.62,39900.0
2013-10-09 12:45:00,11.61,11.62,11.59,11.61,69200.0,11.61,11.62,11.59,11.61,69200.0
2013-10-09 12:50:00,11.6,11.61,11.6,11.61,25800.0,11.6,11.61,11.6,11.61,25800.0
2013-10-09 12:55:00,11.61,11.62,11.6,11.61,105100.0,11.61,11.62,11.6,11.61,105100.0
2013-10-09 13:00:00,11.61,11.64,11.61,11.63,104400.0,11.61,11.64,11.61,11.63,104400.0
2013-10-09 13:05:00,11.63,11.66,11.63,11.66,98300.0,11.63,11.66,11.63,11.66,98300.0
2013-10-09 13:10:00,11.66,11.67,11.65,11.67,64300.0,11.66,11.67,11.65,11.67,64300.0
2013-10-09 13:15:00,11.67,11.68,11.66,11.67,180000.0,11.67,11.68,11.66,11.67,180000.0
2013-10-09 13:20:00,11.67,11.72,11.67,11.7,236800.0,11.67,11.72,11.67,11.7,236800.0
2013-10-09 13:25:00,11.71,11.71,11.68,11.69,238600.0,11.71,11.71,11.68,11.69,238600.0
2013-10-09 13:30:00,11.69,11.72,11.69,11.71,135300.0,11.69,11.72,11.69,11.71,135300.0
2013-10-09 13:35:00,11.71,11.73,11.71,11.73,106800.0,11.71,11.73,11.71,11.73,106800.0
2013-10-09 13:40:00,11.73,11.74,11.7,11.71,278800.0,11.73,11.74,11.7,11.71,278800.0
2013-10-09 13:45:00,11.7,11.71,11.69,11.7,114600.0,11.7,11.71,11.69,11.7,114600.0
2013-10-09 13:50:00,11.69,11.72,11.69,11.71,173300.0,11.69,11.72,11.69,11.71,173300.0
2013-10-09 13:55:00,11.71,11.72,11.68,11.69,278600.0,11.71,11.72,11.68,11.69,278600.0
2013-10-09 14:00:00,11.68,11.7,11.65,11.69,492000.0,11.68,11.7,11.65,11.69,492000.0
2013-10-09 14:05:00,11.69,11.69,11.67,11.69,129100.0,11.69,11.69,11.67,11.69,129100.0
2013-10-09 14:10:00,11.69,11.71,11.68,11.69,314500.0,11.69,11.71,11.68,11.69,314500.0
2013-10-09 14:15:00,11.7,11.71,11.69,11.71,122800.0,11.7,11.71,11.69,11.71,122800.0
2013-10-09 14:20:00,11.7,11.73,11.7,11.71,223500.0,11.7,11.73,11.7,11.71,223500.0
2013-10-09 14:25:00,11.71,11.76,11.71,11.76,267100.0,11.71,11.76,11.71,11.76,267100.0
2013-10-09 14:30:00,11.76,11.79,11.76,11.78,697400.0,11.76,11.79,11.76,11.78,697400.0
2013-10-09 14:35:00,11.77,11.78,11.76,11.76,104000.0,11.77,11.78,11.76,11.76,104000.0
2013-10-09 14:40:00,11.76,11.77,11.76,11.77,44000.0,11.76,11.77,11.76,11.77,44000.0
2013-10-09 14:45:00,11.77,11.77,11.75,11.76,112100.0,11.77,11.77,11.75,11.76,112100.0
2013-10-09 14:50:00,11.75,11.77,11.75,11.77,120500.0,11.75,11.77,11.75,11.77,120500.0
2013-10-09 14:55:00,11.77,11.79,11.76,11.77,383800.0,11.77,11.79,11.76,11.77,383800.0
2013-10-09 15:00:00,11.77,11.78,11.77,11.77,159900.0,11.77,11.78,11.77,11.77,159900.0
2013-10-09 15:05:00,11.77,11.78,11.74,11.76,186000.0,11.77,11.78,11.74,11.76,186000.0
2013-10-09 15:10:00,11.76,11.77,11.74,11.74,143700.0,11.76,11.77,11.74,11.74,143700.0
2013-10-09 15:15:00,11.74,11.77,11.74,11.76,185600.0,11.74,11.77,11.74,11.76,185600.0
2013-10-09 15:20:00,11.76,11.77,11.75,11.76,137400.0,11.76,11.77,11.75,11.76,137400.0
2013-10-09 15:25:00,11.76,11.78,11.76,11.77,215600.0,11.76,11.78,11.76,11.77,215600.0
2013-10-09 15:30:00,11.77,11.77,11.75,11.76,390200.0,11.77,11.77,11.75,11.76,390200.0
2013-10-09 15:35:00,11.77,11.77,11.71,11.73,510700.0,11.77,11.77,11.71,11.73,510700.0
2013-10-09 15:40:00,11.73,11.74,11.71,11.74,214700.0,11.73,11.74,11.71,11.74,214700.0
2013-10-09 15:45:00,11.73,11.74,11.7,11.71,330100.0,11.73,11.74,11.7,11.71,330100.0
2013-10-09 15:50:00,11.7,11.74,11.7,11.74,521900.0,11.7,11.74,11.7,11.74,521900.0
2013-10-09 15:55:00,11.73,11.74,11.71,11.71,799200.0,11.73,11.74,11.71,11.71,799200.0
2013-10-10 09:30:00,11.82,11.88,11.81,11.86,189200.0,11.82,11.88,11.81,11.86,189200.0
2013-10-10 09:35:00,11.87,11.88,11.84,11.85,870400.0,11.87,11.88,11.84,11.85,870400.0
2013-10-10 09:40:00,11.85,11.87,11.8,11.86,425100.0,11.85,11.87,11.8,11.86,425100.0
2013-10-10 09:45:00,11.86,11.86,11.79,11.8,136200.0,11.86,11.86,11.79,11.8,136200.0
2013-10-10 09:50:00,11.8,11.86,11.8,11.82,352000.0,11.8,11.86,11.8,11.82,352000.0
2013-10-10 09:55:00,11.83,11.87,11.82,11.87,136900.0,11.83,11.87,11.82,11.87,136900.0
2013-10-10 10:00:00,11.87,11.89,11.86,11.88,51400.0,11.87,11.89,11.86,11.88,51400.0
2013-10-10 10:05:00,11.89,11.89,11.87,11.87,495500.0,11.89,11.89,11.87,11.87,495500.0
2013-10-10 10:10:00,11.87,11.89,11.86,11.89,426100.0,11.87,11.89,11.86,11.89,426100.0
2013-10-10 10:15:00,11.89,11.89,11.86,11.87,216000.0,11.89,11.89,11.86,11.87,216000.0
2013-10-10 10:20:00,11.88,11.88,11.84,11.84,201400.0,11.88,11.88,11.84,11.84,201400.0
2013-10-10 10:25:00,11.85,11.85,11.83,11.84,198000.0,11.85,11.85,11.83,11.84,198000.0
2013-10-10 10:30:00,11.85,11.85,11.83,11.85,259700.0,11.85,11.85,11.83,11.85,259700.0
2013-10-10 10:35:00,11.85,11.85,11.84,11.85,103300.0,11.85,11.85,11.84,11.85,103300.0
2013-10-10 10:40:00,11.85,11.85,11.83,11.83,114100.0,11.85,11.85,11.83,11.83,114100.0
2013-10-10 10:45:00,11.82,11.85,11.82,11.83,187000.0,11.82,11.85,11.82,11.83,187000.0
2013-10-10 10:50:00,11.84,11.84,11.82,11.82,80700.0,11.84,11.84,11.82,11.82,80700.0
2013-10-10 10:55:00,11.82,11.82,11.79,11.82,172600.0,11.82,11.82,11.79,11.82,172600.0
2013-10-10 11:00:00,11.82,11.83,11.78,11.79,184900.0,11.82,11.83,11.78,11.79,184900.0
2013-10-10 11:05:00,11.79,11.81,11.78,11.79,92300.0,11.79,11.81,11.78,11.79,92300.0
2013-10-10 11:10:00,11.8,11.81,11.79,11.8,51700.0,11.8,11.81,11.79,11.8,51700.0
2013-10-10 11:15:00,11.79,11.81,11.79,11.8,66700.0,11.79,11.81,11.79,11.8,66700.0
2013-10-10 11:20:00,11.79,11.85,11.79,11.85,478600.0,11.79,11.85,11.79,11.85,478600.0
2013-10-10 11:25:00,11.85,11.86,11.84,11.86,307200.0,11.85,11.86,11.84,11.86,307200.0
2013-10-10 11:30:00,11.85,11.88,11.84,11.88,256600.0,11.85,11.88,11.84,11.88,256600.0
2013-10-10 11:35:00,11.88,11.88,11.86,11.88,245200.0,11.88,11.88,11.86,11.88,245200.0
2013-10-10 11:40:00,11.88,11.88,11.87,11.88,102800.0,11.88,11.88,11.87,11.88,102800.0
2013-10-10 11:45:00,11.88,11.9,11.87,11.88,911000.0,11.88,11.9,11.87,11.88,911000.0
2013-10-10 11:50:00,11.88,11.88,11.86,11.87,107400.0,11.88,11.88,11.86,11.87,107400.0
2013-10-10 11:55:00,11.88,11.88,11.85,11.85,49900.0,11.88,11.88,11.85,11.85,49900.0
2013-10-10 12:00:00,11.86,11.86,11.84,11.86,188700.0,11.86,11.86,11.84,11.86,188700.0
2013-10-10 12:05:00,11.86,11.87,11.83,11.83,224600.0,11.86,11.87,11.83,11.83,224600.0
2013-10-10 12:10:00,11.84,11.84,11.82,11.84,43600.0,11.84,11.84,11.82,11.84,43600.0
2013-10-10 12:15:00,11.84,11.85,11.83,11.85,31900.0,11.84,11.85,11.83,11.85,31900.0
2013-10-10 12:20:00,11.85,11.85,11.83,11.84,46500.0,11.85,11.85,11.83,11.84,46500.0
2013-10-10 12:25:00,11.85,11.85,11.83,11.84,41000.0,11.85,11.85,11.83,11.84,41000.0
2013-10-10 12:30:00,11.84,11.85,11.84,11.84,113300.0,11.84,11.85,11.84,11.84,113300.0
2013-10-10 12:35:00,11.85,11.85,11.84,11.84,80400.0,11.85,11.85,11.84,11.84,80400.0
2013-10-10 12:40:00,11.84,11.85,11.82,11.83,157700.0,11.84,11.85,11.82,11.83,157700.0
2013-10-10 12:45:00,11.84,11.84,11.83,11.84,82600.0,11.84,11.84,11.83,11.84,82600.0
2013-10-10 12:50:00,11.84,11.85,11.83,11.85,33300.0,11.84,11.85,11.83,11.85,33300.0
2013-10-10 12:55:00,11.85,11.85,11.84,11.85,19300.0,11.85,11.85,11.84,11.85,19300.0
2013-10-10 13:00:00,11.85,11.85,11.84,11.85,18100.0,11.85,11.85,11.84,11.85,18100.0
2013-10-10 13:05:00,11.85,11.86,11.84,11.86,35200.0,11.85,11.86,11.84,11.86,35200.0
2013-10-10 13:10:00,11.85,11.87,11.85,11.87,38000.0,11.85,11.87,11.85,11.87,38000.0
2013-10-10 13:15:00,11.87,11.87,11.85,11.86,67600.0,11.87,11.87,11.85,11.86,67600.0
2013-10-10 13:20:00,11.86,11.86,11.85,11.86,17700.0,11.86,11.86,11.85,11.86,17700.0
2013-10-10 13:25:00,11.86,11.86,11.85,11.86,27800.0,11.86,11.86,11.85,11.86,27800.0
2013-10-10 13:30:00,11.86,11.86,11.85,11.86,33100.0,11.86,11.86,11.85,11.86,33100.0
2013-10-10 13:35:00,11.86,11.86,11.84,11.85,68000.0,11.86,11.86,11.84,11.85,68000.0
2013-10-10 13:40:00,11.85,11.86,11.84,11.86,51400.0,11.85,11.86,11.84,11.86,51400.0
2013-10-10 13:45:00,11.86,11.86,11.85,11.86,31200.0,11.86,11.86,11.85,11.86,31200.0
2013-10-10 13:50:00,11.86,11.86,11.85,11.86,32100.0,11.86,11.86,11.85,11.86,32100.0
2013-10-10 13:55:00,11.86,11.86,11.85,11.86,28100.0,11.86,11.86,11.85,11.86,28100.0
2013-10-10 14:00:00,11.86,11.86,11.85,11.86,27900.0,11.86,11.86,11.85,11.86,27900.0
2013-10-10 14:05:00,11.86,11.86,11.82,11.83,162100.0,11.86,11.86,11.82,11.83,162100.0
2013-10-10 14:10:00,11.83,11.83,11.82,11.83,13400.0,11.83,11.83,11.82,11.83,13400.0
2013-10-10 14:15:00,11.83,11.83,11.82,11.82,114000.0,11.83,11.83,11.82,11.82,114000.0
2013-10-10 14:20:00,11.82,11.83,11.82,11.83,32900.0,11.82,11.83,11.82,11.83,32900.0
2013-10-10 14:25:00,11.83,11.83,11.82,11.83,37800.0,11.83,11.83,11.82,11.83,37800.0
2013-10-10 14:30:00,11.83,11.84,11.82,11.84,43200.0,11.83,11.84,11.82,11.84,43200.0
2013-10-10 14:35:00,11.84,11.85,11.83,11.84,63400.0,11.84,11.85,11.83,11.84,63400.0
2013-10-10 14:40:00,11.84,11.85,11.84,11.85,64100.0,11.84,11.85,11.84,11.85,64100.0
2013-10-10 14:45:00,11.85,11.85,11.83,11.84,117600.0,11.85,11.85,11.83,11.84,117600.0
2013-10-10 14:50:00,11.83,11.84,11.83,11.84,24100.0,11.83,11.84,11.83,11.84,24100.0
2013-10-10 14:55:00,11.84,11.84,11.83,11.84,33600.0,11.84,11.84,11.83,11.84,33600.0
2013-10-10 15:00:00,11.83,11.87,11.83,11.87,224700.0,11.83,11.87,11.83,11.87,224700.0
2013-10-10 15:05:00,11.87,11.88,11.86,11.88,163900.0,11.87,11.88,11.86,11.88,163900.0
2013-10-10 15:10:00,11.88,11.91,11.87,11.9,379600.0,11.88,11.91,11.87,11.9,379600.0
2013-10-10 15:15:00,11.9,11.9,11.85,11.86,195200.0,11.9,11.9,11.85,11.86,195200.0
2013-10-10 15:20:00,11.86,11.88,11.85,11.88,134900.0,11.86,11.88,11.85,11.88,134900.0
2013-10-10 15:25:00,11.89,11.89,11.87,11.88,124500.0,11.89,11.89,11.87,11.88,124500.0
2013-10-10 15:30:00,11.88,11.88,11.87,11.88,67100.0,11.88,11.88,11.87,11.88,67100.0
2013-10-10 15:35:00,11.88,11.88,11.86,11.87,173100.0,11.88,11.88,11.86,11.87,173100.0
2013-10-10 15:40:00,11.87,11.88,11.86,11.88,413300.0,11.87,11.88,11.86,11.88,413300.0
2013-10-10 15:45:00,11.88,11.89,11.86,11.87,207800.0,11.88,11.89,11.86,11.87,207800.0
2013-10-10 15:50:00,11.87,11.87,11.86,11.87,292300.0,11.87,11.87,11.86,11.87,292300.0
2013-10-10 15:55:00,11.87,11.88,11.86,11.88,979600.0,11.87,11.88,11.86,11.88,979600.0
2013-10-11 09:30:00,11.82,11.85,11.81,11.82,121400.0,11.82,11.85,11.81,11.82,121400.0
2013-10-11 09:35:00,11.83,11.84,11.78,11.79,190600.0,11.83,11.84,11.78,11.79,190600.0
2013-10-11 09:40:00,11.79,11.81,11.79,11.8,342100.0,11.79,11.81,11.79,11.8,342100.0
2013-10-11 09:45:00,11.8,11.86,11.8,11.85,242800.0,11.8,11.86,11.8,11.85,242800.0
2013-10-11 09:50:00,11.85,11.85,11.79,11.8,385500.0,11.85,11.85,11.79,11.8,385500.0
2013-10-11 09:55:00,11.8,11.86,11.8,11.86,193600.0,11.8,11.86,11.8,11.86,193600.0
2013-10-11 10:00:00,11.86,11.88,11.83,11.83,341100.0,11.86,11.88,11.83,11.83,341100.0
2013-10-11 10:05:00,11.84,11.87,11.83,11.85,71000.0,11.84,11.87,11.83,11.85,71000.0
2013-10-11 10:10:00,11.84,11.85,11.81,11.85,233000.0,11.84,11.85,11.81,11.85,233000.0
2013-10-11 10:15:00,11.84,11.86,11.82,11.83,163500.0,11.84,11.86,11.82,11.83,163500.0
2013-10-11 10:20:00,11.83,11.84,11.82,11.83,254800.0,11.83,11.84,11.82,11.83,254800.0
2013-10-11 10:25:00,11.82,11.84,11.82,11.82,139100.0,11.82,11.84,11.82,11.82,139100.0
2013-10-11 10:30:00,11.83,11.83,11.8,11.8,51800.0,11.83,11.83,11.8,11.8,51800.0
2013-10-11 10:35:00,11.81,11.83,11.8,11.81,160800.0,11.81,11.83,11.8,11.81,160800.0
2013-10-11 10:40:00,11.81,11.82,11.8,11.82,50300.0,11.81,11.82,11.8,11.82,50300.0
2013-10-11 10:45:00,11.82,11.83,11.82,11.83,120700.0,11.82,11.83,11.82,11.83,120700.0
2013-10-11 10:50:00,11.83,11.85,11.83,11.85,141700.0,11.83,11.85,11.83,11.85,141700.0
2013-10-11 10:55:00,11.85,11.87,11.85,11.87,148800.0,11.85,11.87,11.85,11.87,148800.0
2013-10-11 11:00:00,11.87,11.87,11.85,11.87,469000.0,11.87,11.87,11.85,11.87,469000.0
2013-10-11 11:05:00,11.87,11.88,11.85,11.85,129800.0,11.87,11.88,11.85,11.85,129800.0
2013-10-11 11:10:00,11.85,11.86,11.85,11.86,11200.0,11.85,11.86,11.85,11.86,11200.0
2013-10-11 11:15:00,11.86,11.86,11.81,11.81,107800.0,11.86,11.86,11.81,11.81,107800.0
2013-10-11 11:20:00,11.82,11.82,11.81,11.82,22300.0,11.82,11.82,11.81,11.82,22300.0
2013-10-11 11:25:00,11.82,11.84,11.81,11.83,227500.0,11.82,11.84,11.81,11.83,227500.0
2013-10-11 11:30:00,11.83,11.84,11.82,11.82,131600.0,11.83,11.84,11.82,11.82,131600.0
2013-10-11 11:35:00,11.82,11.86,11.82,11.84,54100.0,11.82,11.86,11.82,11.84,54100.0
2013-10-11 11:40:00,11.85,11.88,11.84,11.88,187200.0,11.85,11.88,11.84,11.88,187200.0
2013-10-11 11:45:00,11.89,11.9,11.87,11.87,365900.0,11.89,11.9,11.87,11.87,365900.0
2013-10-11 11:50:00,11.87,11.87,11.86,11.86,27300.0,11.87,11.87,11.86,11.86,27300.0
2013-10-11 11:55:00,11.87,11.87,11.86,11.86,166100.0,11.87,11.87,11.86,11.86,166100.0
2013-10-11 12:00:00,11.86,11.87,11.83,11.85,383200.0,11.86,11.87,11.83,11.85,383200.0
2013-10-11 12:05:00,11.85,11.86,11.85,11.86,45400.0,11.85,11.86,11.85,11.86,45400.0
2013-10-11 12:10:00,11.85,11.86,11.84,11.85,102800.0,11.85,11.86,11.84,11.85,102800.0
2013-10-11 12:15:00,11.85,11.88,11.85,11.88,46000.0,11.85,11.88,11.85,11.88,46000.0
2013-10-11 12:20:00,11.88,11.89,11.87,11.88,202300.0,11.88,11.89,11.87,11.88,202300.0
2013-10-11 12:25:00,11.88,11.89,11.86,11.86,296100.0,11.88,11.89,11.86,11.86,296100.0
2013-10-11 12:30:00,11.86,11.87,11.85,11.86,84300.0,11.86,11.87,11.85,11.86,84300.0
2013-10-11 12:35:00,11.86,11.88,11.86,11.87,76300.0,11.86,11.88,11.86,11.87,76300.0
2013-10-11 12:40:00,11.87,11.89,11.87,11.88,26700.0,11.87,11.89,11.87,11.88,26700.0
2013-10-11 12:45:00,11.87,11.88,11.87,11.87,36400.0,11.87,11.88,11.87,11.87,36400.0
2013-10-11 12:50:00,11.88,11.89,11.87,11.88,48600.0,11.88,11.89,11.87,11.88,48600.0
2013-10-11 12:55:00,11.88,11.89,11.87,11.88,72300.0,11.88,11.89,11.87,11.88,72300.0
2013-10-11 13:00:00,11.88,11.88,11.86,11.88,105700.0,11.88,11.88,11.86,11.88,105700.0
2013-10-11 13:05:00,11.88,11.9,11.88,11.89,197500.0,11.88,11.9,11.88,11.89,197500.0
2013-10-11 13:10:00,11.88,11.89,11.86,11.88,59400.0,11.88,11.89,11.86,11.88,59400.0
2013-10-11 13:15:00,11.88,11.88,11.85,11.85,101500.0,11.88,11.88,11.85,11.85,101500.0
2013-10-11 13:20:00,11.86,11.86,11.84,11.85,38900.0,11.86,11.86,11.84,11.85,38900.0
2013-10-11 13:25:00,11.85,11.87,11.85,11.86,59000.0,11.85,11.87,11.85,11.86,59000.0
2013-10-11 13:30:00,11.86,11.88,11.86,11.88,46900.0,11.86,11.88,11.86,11.88,46900.0
2013-10-11 13:35:00,11.88,11.9,11.88,11.89,605200.0,11.88,11.9,11.88,11.89,605200.0
2013-10-11 13:40:00,11.89,11.89,11.88,11.88,21700.0,11.89,11.89,11.88,11.88,21700.0
2013-10-11 13:45:00,11.89,11.9,11.88,11.88,262200.0,11.89,11.9,11.88,11.88,262200.0
2013-10-11 13:50:00,11.88,11.9,11.88,11.88,320500.0,11.88,11.9,11.88,11.88,320500.0
2013-10-11 13:55:00,11.89,11.89,11.86,11.88,312900.0,11.89,11.89,11.86,11.88,312900.0
2013-10-11 14:00:00,11.88,11.88,11.86,11.88,60500.0,11.88,11.88,11.86,11.88,60500.0
2013-10-11 14:05:00,11.87,11.87,11.86,11.87,62800.0,11.87,11.87,11.86,11.87,62800.0
2013-10-11 14:10:00,11.86,11.87,11.85,11.85,15200.0,11.86,11.87,11.85,11.85,15200.0
2013-10-11 14:15:00,11.86,11.87,11.85,11.85,87000.0,11.86,11.87,11.85,11.85,87000.0
2013-10-11 14:20:00,11.86,11.86,11.85,11.86,9000.0,11.86,11.86,11.85,11.86,9000.0
2013-10-11 14:25:00,11.85,11.87,11.85,11.86,51300.0,11.85,11.87,11.85,11.86,51300.0
2013-10-11 14:30:00,11.86,11.87,11.85,11.86,26600.0,11.86,11.87,11.85,11.86,26600.0
2013-10-11 14:35:00,11.86,11.87,11.85,11.85,64000.0,11.86,11.87,11.85,11.85,64000.0
2013-10-11 14:40:00,11.85,11.86,11.84,11.85,66900.0,11.85,11.86,11.84,11.85,66900.0
2013-10-11 14:45:00,11.86,11.87,11.85,11.86,32200.0,11.86,11.87,11.85,11.86,32200.0
2013-10-11 14:50:00,11.85,11.86,11.85,11.85,8200.0,11.85,11.86,11.85,11.85,8200.0
2013-10-11 14:55:00,11.85,11.86,11.85,11.86,16000.0,11.85,11.86,11.85,11.86,16000.0
2013-10-11 15:00:00,11.86,11.88,11.85,11.86,202700.0,11.86,11.88,11.85,11.86,202700.0
2013-10-11 15:05:00,11.86,11.86,11.85,11.86,42500.0,11.86,11.86,11.85,11.86,42500.0
2013-10-11 15:10:00,11.86,11.87,11.85,11.86,93700.0,11.86,11.87,11.85,11.86,93700.0
2013-10-11 15:15:00,11.85,11.86,11.85,11.85,16100.0,11.85,11.86,11.85,11.85,16100.0
2013-10-11 15:20:00,11.85,11.85,11.83,11.85,87900.0,11.85,11.85,11.83,11.85,87900.0
2013-10-11 15:25:00,11.85,11.86,11.84,11.85,39900.0,11.85,11.86,11.84,11.85,39900.0
2013-10-11 15:30:00,11.85,11.86,11.83,11.83,165800.0,11.85,11.86,11.83,11.83,165800.0
2013-10-11 15:35:00,11.83,11.84,11.83,11.83,20300.0,11.83,11.84,11.83,11.83,20300.0
2013-10-11 15:40:00,11.84,11.87,11.83,11.85,273500.0,11.84,11.87,11.83,11.85,273500.0
2013-10-11 15:45:00,11.85,11.86,11.84,11.85,207100.0,11.85,11.86,11.84,11.85,207100.0
2013-10-11 15:50:00,11.85,11.86,11.84,11.84,314100.0,11.85,11.86,11.84,11.84,314100.0
2013-10-11 15:55:00,11.85,11.87,11.84,11.86,543800.0,11.85,11.87,11.84,11.86,543800.0
2013-10-14 09:30:00,11.81,11.85,11.75,11.85,209400.0,11.81,11.85,11.75,11.85,209400.0
2013-10-14 09:35:00,11.85,11.88,11.81,11.85,242400.0,11.85,11.88,11.81,11.85,242400.0
2013-10-14 09:40:00,11.84,11.86,11.82,11.85,182000.0,11.84,11.86,11.82,11.85,182000.0
2013-10-14 09:45:00,11.86,11.87,11.85,11.86,182600.0,11.86,11.87,11.85,11.86,182600.0
2013-10-14 09:50:00,11.85,11.88,11.85,11.87,253000.0,11.85,11.88,11.85,11.87,253000.0
2013-10-14 09:55:00,11.87,11.88,11.86,11.87,84400.0,11.87,11.88,11.86,11.87,84400.0
2013-10-14 10:00:00,11.88,11.89,11.86,11.86,66100.0,11.88,11.89,11.86,11.86,66100.0
2013-10-14 10:05:00,11.87,11.88,11.85,11.87,458700.0,11.87,11.88,11.85,11.87,458700.0
2013-10-14 10:10:00,11.87,11.87,11.84,11.85,158600.0,11.87,11.87,11.84,11.85,158600.0
2013-10-14 10:15:00,11.85,11.86,11.84,11.85,227700.0,11.85,11.86,11.84,11.85,227700.0
2013-10-14 10:20:00,11.85,11.88,11.85,11.86,198700.0,11.85,11.88,11.85,11.86,198700.0
2013-10-14 10:25:00,11.86,11.87,11.86,11.87,13400.0,11.86,11.87,11.86,11.87,13400.0
2013-10-14 10:30:00,11.87,11.88,11.87,11.88,506300.0,11.87,11.88,11.87,11.88,506300.0
2013-10-14 10:35:00,11.88,11.89,11.87,11.87,150100.0,11.88,11.89,11.87,11.87,150100.0
2013-10-14 10:40:00,11.88,11.88,11.86,11.87,21900.0,11.88,11.88,11.86,11.87,21900.0
2013-10-14 10:45:00,11.87,11.91,11.86,11.88,1023400.0,11.87,11.91,11.86,11.88,1023400.0
2013-10-14 10:50:00,11.87,11.87,11.84,11.85,458700.0,11.87,11.87,11.84,11.85,458700.0
2013-10-14 10:55:00,11.85,11.89,11.84,11.89,164200.0,11.85,11.89,11.84,11.89,164200.0
2013-10-14 11:00:00,11.88,11.89,11.88,11.89,64000.0,11.88,11.89,11.88,11.89,64000.0
2013-10-14 11:05:00,11.89,11.89,11.88,11.88,12900.0,11.89,11.89,11.88,11.88,12900.0
2013-10-14 11:10:00,11.89,11.9,11.88,11.89,373200.0,11.89,11.9,11.88,11.89,373200.0
2013-10-14 11:15:00,11.89,11.91,11.87,11.91,195000.0,11.89,11.91,11.87,11.91,195000.0
2013-10-14 11:20:00,11.91,11.95,11.9,11.94,52400.0,11.91,11.95,11.9,11.94,52400.0
2013-10-14 11:25:00,11.95,11.97,11.94,11.96,658600.0,11.95,11.97,11.94,11.96,658600.0
2013-10-14 11:30:00,11.96,11.98,11.95,11.95,362000.0,11.96,11.98,11.95,11.95,362000.0
2013-10-14 11:35:00,11.96,11.98,11.95,11.98,60900.0,11.96,11.98,11.95,11.98,60900.0
2013-10-14 11:40:00,11.98,11.98,11.97,11.98,69000.0,11.98,11.98,11.97,11.98,69000.0
2013-10-14 11:45:00,11.98,11.98,11.97,11.98,55400.0,11.98,11.98,11.97,11.98,55400.0
2013-10-14 11:50:00,11.98,11.98,11.97,11.97,50900.0,11.98,11.98,11.97,11.97,50900.0
2013-10-14 11:55:00,11.98,12.0,11.97,12.0,233500.0,11.98,12.0,11.97,12.0,233500.0
2013-10-14 12:00:00,11.99,12.0,11.98,11.99,225000.0,11.99,12.0,11.98,11.99,225000.0
2013-10-14 12:05:00,11.99,11.99,11.98,11.98,87900.0,11.99,11.99,11.98,11.98,87900.0
2013-10-14 12:10:00,11.99,11.99,11.97,11.97,113900.0,11.99,11.99,11.97,11.97,113900.0
2013-10-14 12:15:00,11.97,11.98,11.96,11.96,93400.0,11.97,11.98,11.96,11.96,93400.0
2013-10-14 12:20:00,11.96,11.97,11.96,11.97,12700.0,11.96,11.97,11.96,11.97,12700.0
2013-10-14 12:25:00,11.96,11.98,11.96,11.98,89400.0,11.96,11.98,11.96,11.98,89400.0
2013-10-14 12:30:00,11.98,11.98,11.96,11.96,138900.0,11.98,11.98,11.96,11.96,138900.0
2013-10-14 12:35:00,11.96,11.98,11.96,11.98,120600.0,11.96,11.98,11.96,11.98,120600.0
2013-10-14 12:40:00,11.98,11.98,11.96,11.98,89300.0,11.98,11.98,11.96,11.98,89300.0
2013-10-14 12:45:00,11.98,11.98,11.97,11.98,22200.0,11.98,11.98,11.97,11.98,22200.0
2013-10-14 12:50:00,11.98,11.99,11.98,11.98,42400.0,11.98,11.99,11.98,11.98,42400.0
2013-10-14 12:55:00,11.99,11.99,11.98,11.99,89800.0,11.99,11.99,11.98,11.99,89800.0
2013-10-14 13:00:00,11.98,12.03,11.98,12.02,1094100.0,11.98,12.03,11.98,12.02,1094100.0
2013-10-14 13:05:00,12.03,12.04,12.02,12.03,192500.0,12.03,12.04,12.02,12.03,192500.0
2013-10-14 13:10:00,12.02,12.06,12.02,12.05,289600.0,12.02,12.06,12.02,12.05,289600.0
2013-10-14 13:15:00,12.04,12.04,12.02,12.04,808600.0,12.04,12.04,12.02,12.04,808600.0
2013-10-14 13:20:00,12.04,12.05,12.03,12.04,411300.0,12.04,12.05,12.03,12.04,411300.0
2013-10-14 13:25:00,12.05,12.06,12.04,12.06,25600.0,12.05,12.06,12.04,12.06,25600.0
2013-10-14 13:30:00,12.06,12.07,12.06,12.06,53500.0,12.06,12.07,12.06,12.06,53500.0
2013-10-14 13:35:00,12.07,12.09,12.06,12.08,101000.0,12.07,12.09,12.06,12.08,101000.0
2013-10-14 13:40:00,12.08,12.12,12.08,12.12,344400.0,12.08,12.12,12.08,12.12,344400.0
2013-10-14 13:45:00,12.12,12.13,12.1,12.12,211900.0,12.12,12.13,12.1,12.12,211900.0
2013-10-14 13:50:00,12.11,12.12,12.1,12.11,95400.0,12.11,12.12,12.1,12.11,95400.0
2013-10-14 13:55:00,12.12,12.14,12.11,12.14,62600.0,12.12,12.14,12.11,12.14,62600.0
2013-10-14 14:00:00,12.14,12.19,12.13,12.19,314300.0,12.14,12.19,12.13,12.19,314300.0
2013-10-14 14:05:00,12.19,12.23,12.17,12.17,949800.0,12.19,12.23,12.17,12.17,949800.0
2013-10-14 14:10:00,12.17,12.18,12.13,12.17,394900.0,12.17,12.18,12.13,12.17,394900.0
2013-10-14 14:15:00,12.17,12.2,12.16,12.19,578400.0,12.17,12.2,12.16,12.19,578400.0
2013-10-14 14:20:00,12.19,12.22,12.16,12.16,186300.0,12.19,12.22,12.16,12.16,186300.0
2013-10-14 14:25:00,12.16,12.22,12.16,12.22,391800.0,12.16,12.22,12.16,12.22,391800.0
2013-10-14 14:30:00,12.21,12.25,12.2,12.25,420500.0,12.21,12.25,12.2,12.25,420500.0
2013-10-14 14:35:00,12.24,12.25,12.24,12.24,44700.0,12.24,12.25,12.24,12.24,44700.0
2013-10-14 14:40:00,12.24,12.27,12.2,12.23,1071200.0,12.24,12.27,12.2,12.23,1071200.0
2013-10-14 14:45:00,12.23,12.23,12.14,12.17,770500.0,12.23,12.23,12.14,12.17,770500.0
2013-10-14 14:50:00,12.17,12.17,12.13,12.15,341200.0,12.17,12.17,12.13,12.15,341200.0
2013-10-14 14:55:00,12.15,12.19,12.14,12.19,274400.0,12.15,12.19,12.14,12.19,274400.0
2013-10-14 15:00:00,12.19,12.23,12.18,12.22,148900.0,12.19,12.23,12.18,12.22,148900.0
2013-10-14 15:05:00,12.23,12.28,12.22,12.28,217900.0,12.23,12.28,12.22,12.28,217900.0
2013-10-14 15:10:00,12.28,12.34,12.27,12.32,896600.0,12.28,12.34,12.27,12.32,896600.0
2013-10-14 15:15:00,12.32,12.34,12.3,12.3,258000.0,12.32,12.34,12.3,12.3,258000.0
2013-10-14 15:20:00,12.3,12.31,12.27,12.29,282800.0,12.3,12.31,12.27,12.29,282800.0
2013-10-14 15:25:00,12.29,12.31,12.28,12.3,176700.0,12.29,12.31,12.28,12.3,176700.0
2013-10-14 15:30:00,12.3,12.31,12.25,12.25,233000.0,12.3,12.31,12.25,12.25,233000.0
2013-10-14 15:35:00,12.25,12.25,12.15,12.16,999100.0,12.25,12.25,12.15,12.16,999100.0
2013-10-14 15:40:00,12.16,12.2,12.12,12.18,1141100.0,12.16,12.2,12.12,12.18,1141100.0
2013-10-14 15:45:00,12.18,12.19,12.15,12.16,527100.0,12.18,12.19,12.15,12.16,527100.0
2013-10-14 15:50:00,12.16,12.18,12.14,12.18,746000.0,12.16,12.18,12.14,12.18,746000.0
2013-10-14 15:55:00,12.17,12.22,12.16,12.22,816000.0,12.17,12.22,12.16,12.22,816000.0
2013-10-15 09:30:00,12.19,12.2,12.05,12.08,430600.0,12.19,12.2,12.05,12.08,430600.0
2013-10-15 09:35:00,12.07,12.12,12.07,12.1,390100.0,12.07,12.12,12.07,12.1,390100.0
2013-10-15 09:40:00,12.09,12.16,12.09,12.13,442500.0,12.09,12.16,12.09,12.13,442500.0
2013-10-15 09:45:00,12.13,12.2,12.13,12.2,422300.0,12.13,12.2,12.13,12.2,422300.0
2013-10-15 09:50:00,12.2,12.25,12.15,12.15,546500.0,12.2,12.25,12.15,12.15,546500.0
2013-10-15 09:55:00,12.15,12.23,12.14,12.23,249100.0,12.15,12.23,12.14,12.23,249100.0
2013-10-15 10:00:00,12.23,12.23,12.19,12.2,453700.0,12.23,12.23,12.19,12.2,453700.0
2013-10-15 10:05:00,12.2,12.25,12.2,12.25,212200.0,12.2,12.25,12.2,12.25,212200.0
2013-10-15 10:10:00,12.25,12.26,12.16,12.16,274600.0,12.25,12.26,12.16,12.16,274600.0
2013-10-15 10:15:00,12.16,12.17,12.12,12.12,37400.0,12.16,12.17,12.12,12.12,37400.0
2013-10-15 10:20:00,12.12,12.16,12.11,12.16,171800.0,12.12,12.16,12.11,12.16,171800.0
2013-10-15 10:25:00,12.16,12.16,12.11,12.14,79000.0,12.16,12.16,12.11,12.14,79000.0
2013-10-15 10:30:00,12.13,12.15,12.11,12.13,158800.0,12.13,12.15,12.11,12.13,158800.0
2013-10-15 10:35:00,12.14,12.14,12.13,12.14,11800.0,12.14,12.14,12.13,12.14,11800.0
2013-10-15 10:40:00,12.13,12.15,12.08,12.11,186400.0,12.13,12.15,12.08,12.11,186400.0
2013-10-15 10:45:00,12.11,12.12,12.09,12.1,206300.0,12.11,12.12,12.09,12.1,206300.0
2013-10-15 10:50:00,12.1,12.1,12.05,12.07,63300.0,12.1,12.1,12.05,12.07,63300.0
2013-10-15 10:55:00,12.06,12.06,12.03,12.03,94500.0,12.06,12.06,12.03,12.03,94500.0
2013-10-15 11:00:00,12.03,12.05,12.0,12.04,704400.0,12.03,12.05,12.0,12.04,704400.0
2013-10-15 11:05:00,12.04,12.05,12.01,12.01,191800.0,12.04,12.05,12.01,12.01,191800.0
2013-10-15 11:10:00,12.01,12.05,12.0,12.04,337800.0,12.01,12.05,12.0,12.04,337800.0
2013-10-15 11:15:00,12.05,12.05,12.03,12.04,118100.0,12.05,12.05,12.03,12.04,118100.0
2013-10-15 11:20:00,12.05,12.08,12.05,12.07,84700.0,12.05,12.08,12.05,12.07,84700.0
2013-10-15 11:25:00,12.07,12.09,12.07,12.08,47300.0,12.07,12.09,12.07,12.08,47300.0
2013-10-15 11:30:00,12.07,12.11,12.07,12.09,93700.0,12.07,12.11,12.07,12.09,93700.0
2013-10-15 11:35:00,12.1,12.11,12.09,12.1,216300.0,12.1,12.11,12.09,12.1,216300.0
2013-10-15 11:40:00,12.1,12.13,12.09,12.12,96500.0,12.1,12.13,12.09,12.12,96500.0
2013-10-15 11:45:00,12.13,12.13,12.09,12.1,103100.0,12.13,12.13,12.09,12.1,103100.0
2013-10-15 11:50:00,12.09,12.11,12.09,12.1,21600.0,12.09,12.11,12.09,12.1,21600.0
2013-10-15 11:55:00,12.1,12.11,12.1,12.1,53800.0,12.1,12.11,12.1,12.1,53800.0
2013-10-15 12:00:00,12.1,12.11,12.09,12.1,91600.0,12.1,12.11,12.09,12.1,91600.0
2013-10-15 12:05:00,12.1,12.11,12.09,12.1,48800.0,12.1,12.11,12.09,12.1,48800.0
2013-10-15 12:10:00,12.1,12.1,12.08,12.1,45600.0,12.1,12.1,12.08,12.1,45600.0
2013-10-15 12:15:00,12.1,12.1,12.05,12.07,112000.0,12.1,12.1,12.05,12.07,112000.0
2013-10-15 12:20:00,12.07,12.07,12.06,12.07,11300.0,12.07,12.07,12.06,12.07,11300.0
2013-10-15 12:25:00,12.06,12.07,12.06,12.07,52700.0,12.06,12.07,12.06,12.07,52700.0
2013-10-15 12:30:00,12.06,12.09,12.06,12.09,43000.0,12.06,12.09,12.06,12.09,43000.0
2013-10-15 12:35:00,12.1,12.12,12.09,12.1,113900.0,12.1,12.12,12.09,12.1,113900.0
2013-10-15 12:40:00,12.11,12.14,12.1,12.14,61300.0,12.11,12.14,12.1,12.14,61300.0
2013-10-15 12:45:00,12.14,12.16,12.14,12.15,346700.0,12.14,12.16,12.14,12.15,346700.0
2013-10-15 12:50:00,12.15,12.15,12.12,12.12,50600.0,12.15,12.15,12.12,12.12,50600.0
2013-10-15 12:55:00,12.12,12.13,12.1,12.12,39300.0,12.12,12.13,12.1,12.12,39300.0
2013-10-15 13:00:00,12.11,12.12,12.1,12.11,23200.0,12.11,12.12,12.1,12.11,23200.0
2013-10-15 13:05:00,12.1,12.11,12.09,12.11,35700.0,12.1,12.11,12.09,12.11,35700.0
2013-10-15 13:10:00,12.1,12.11,12.09,12.1,48900.0,12.1,12.11,12.09,12.1,48900.0
2013-10-15 13:15:00,12.1,12.12,12.1,12.12,36100.0,12.1,12.12,12.1,12.12,36100.0
2013-10-15 13:20:00,12.12,12.12,12.11,12.12,7800.0,12.12,12.12,12.11,12.12,7800.0
2013-10-15 13:25:00,12.11,12.12,12.09,12.09,94100.0,12.11,12.12,12.09,12.09,94100.0
2013-10-15 13:30:00,12.09,12.11,12.08,12.11,79300.0,12.09,12.11,12.08,12.11,79300.0
2013-10-15 13:35:00,12.1,12.11,12.09,12.09,34800.0,12.1,12.11,12.09,12.09,34800.0
2013-10-15 13:40:00,12.1,12.1,12.08,12.09,31500.0,12.1,12.1,12.08,12.09,31500.0
2013-10-15 13:45:00,12.1,12.11,12.1,12.11,34800.0,12.1,12.11,12.1,12.11,34800.0
2013-10-15 13:50:00,12.11,12.11,12.1,12.11,4400.0,12.11,12.11,12.1,12.11,4400.0
2013-10-15 13:55:00,12.11,12.12,12.1,12.12,172200.0,12.11,12.12,12.1,12.12,172200.0
2013-10-15 14:00:00,12.12,12.13,12.11,12.11,63800.0,12.12,12.13,12.11,12.11,63800.0
2013-10-15 14:05:00,12.11,12.12,12.1,12.11,49000.0,12.11,12.12,12.1,12.11,49000.0
2013-10-15 14:10:00,12.1,12.11,12.09,12.09,172100.0,12.1,12.11,12.09,12.09,172100.0
2013-10-15 14:15:00,12.09,12.11,12.09,12.09,84200.0,12.09,12.11,12.09,12.09,84200.0
2013-10-15 14:20:00,12.09,12.1,12.05,12.05,103300.0,12.09,12.1,12.05,12.05,103300.0
2013-10-15 14:25:00,12.05,12.06,12.03,12.04,141500.0,12.05,12.06,12.03,12.04,141500.0
2013-10-15 14:30:00,12.04,12.04,12.02,12.03,66800.0,12.04,12.04,12.02,12.03,66800.0
2013-10-15 14:35:00,12.03,12.03,11.99,12.03,320900.0,12.03,12.03,11.99,12.03,320900.0
2013-10-15 14:40:00,12.02,12.04,12.02,12.02,191900.0,12.02,12.04,12.02,12.02,191900.0
2013-10-15 14:45:00,12.03,12.04,12.0,12.03,172000.0,12.03,12.04,12.0,12.03,172000.0
2013-10-15 14:50:00,12.03,12.05,12.03,12.03,149200.0,12.03,12.05,12.03,12.03,149200.0
2013-10-15 14:55:00,12.03,12.04,12.02,12.03,130600.0,12.03,12.04,12.02,12.03,130600.0
2013-10-15 15:00:00,12.04,12.07,12.03,12.04,199900.0,12.04,12.07,12.03,12.04,199900.0
2013-10-15 15:05:00,12.03,12.07,12.01,12.07,161500.0,12.03,12.07,12.01,12.07,161500.0
2013-10-15 15:10:00,12.07,12.1,12.06,12.09,127800.0,12.07,12.1,12.06,12.09,127800.0
2013-10-15 15:15:00,12.08,12.08,12.06,12.08,122100.0,12.08,12.08,12.06,12.08,122100.0
2013-10-15 15:20:00,12.08,12.09,12.06,12.07,123500.0,12.08,12.09,12.06,12.07,123500.0
2013-10-15 15:25:00,12.06,12.08,12.06,12.08,194400.0,12.06,12.08,12.06,12.08,194400.0
2013-10-15 15:30:00,12.08,12.08,12.06,12.06,84400.0,12.08,12.08,12.06,12.06,84400.0
2013-10-15 15:35:00,12.06,12.07,12.05,12.05,149300.0,12.06,12.07,12.05,12.05,149300.0
2013-10-15 15:40:00,12.05,12.06,12.03,12.03,107600.0,12.05,12.06,12.03,12.03,107600.0
2013-10-15 15:45:00,12.04,12.04,12.03,12.03,115900.0,12.04,12.04,12.03,12.03,115900.0
2013-10-15 15:50:00,12.04,12.06,12.03,12.05,276000.0,12.04,12.06,12.03,12.05,276000.0
2013-10-15 15:55:00,12.05,12.08,12.05,12.07,551600.0,12.05,12.08,12.05,12.07,551600.0
2013-10-16 09:30:00,12.13,12.19,12.08,12.19,180100.0,12.13,12.19,12.08,12.19,180100.0
2013-10-16 09:35:00,12.19,12.23,12.15,12.22,272500.0,12.19,12.23,12.15,12.22,272500.0
2013-10-16 09:40:00,12.22,12.24,12.2,12.23,518300.0,12.22,12.24,12.2,12.23,518300.0
2013-10-16 09:45:00,12.24,12.29,12.23,12.29,674200.0,12.24,12.29,12.23,12.29,674200.0
2013-10-16 09:50:00,12.29,12.39,12.28,12.37,992100.0,12.29,12.39,12.28,12.37,992100.0
2013-10-16 09:55:00,12.37,12.38,12.34,12.35,428200.0,12.37,12.38,12.34,12.35,428200.0
2013-10-16 10:00:00,12.35,12.38,12.34,12.36,424400.0,12.35,12.38,12.34,12.36,424400.0
2013-10-16 10:05:00,12.36,12.38,12.3,12.32,460700.0,12.36,12.38,12.3,12.32,460700.0
2013-10-16 10:10:00,12.32,12.33,12.26,12.29,217400.0,12.32,12.33,12.26,12.29,217400.0
2013-10-16 10:15:00,12.29,12.32,12.29,12.31,165200.0,12.29,12.32,12.29,12.31,165200.0
2013-10-16 10:20:00,12.31,12.33,12.29,12.3,105600.0,12.31,12.33,12.29,12.3,105600.0
2013-10-16 10:25:00,12.3,12.31,12.28,12.29,164000.0,12.3,12.31,12.28,12.29,164000.0
2013-10-16 10:30:00,12.28,12.3,12.28,12.29,53500.0,12.28,12.3,12.28,12.29,53500.0
2013-10-16 10:35:00,12.29,12.3,12.27,12.29,106300.0,12.29,12.3,12.27,12.29,106300.0
2013-10-16 10:40:00,12.29,12.3,12.27,12.29,86400.0,12.29,12.3,12.27,12.29,86400.0
2013-10-16 10:45:00,12.29,12.3,12.26,12.3,152000.0,12.29,12.3,12.26,12.3,152000.0
2013-10-16 10:50:00,12.3,12.31,12.29,12.29,213200.0,12.3,12.31,12.29,12.29,213200.0
2013-10-16 10:55:00,12.29,12.3,12.29,12.29,21700.0,12.29,12.3,12.29,12.29,21700.0
2013-10-16 11:00:00,12.29,12.3,12.29,12.3,47700.0,12.29,12.3,12.29,12.3,47700.0
2013-10-16 11:05:00,12.29,12.3,12.29,12.3,50000.0,12.29,12.3,12.29,12.3,50000.0
2013-10-16 11:10:00,12.3,12.3,12.28,12.3,133500.0,12.3,12.3,12.28,12.3,133500.0
2013-10-16 11:15:00,12.3,12.3,12.26,12.26,86100.0,12.3,12.3,12.26,12.26,86100.0
2013-10-16 11:20:00,12.26,12.27,12.22,12.22,128500.0,12.26,12.27,12.22,12.22,128500.0
2013-10-16 11:25:00,12.22,12.22,12.21,12.21,47400.0,12.22,12.22,12.21,12.21,47400.0
2013-10-16 11:30:00,12.21,12.24,12.21,12.23,148400.0,12.21,12.24,12.21,12.23,148400.0
2013-10-16 11:35:00,12.24,12.26,12.23,12.26,53000.0,12.24,12.26,12.23,12.26,53000.0
2013-10-16 11:40:00,12.26,12.27,12.25,12.27,29200.0,12.26,12.27,12.25,12.27,29200.0
2013-10-16 11:45:00,12.27,12.27,12.25,12.26,62900.0,12.27,12.27,12.25,12.26,62900.0
2013-10-16 11:50:00,12.26,12.27,12.25,12.26,95000.0,12.26,12.27,12.25,12.26,95000.0
2013-10-16 11:55:00,12.26,12.28,12.26,12.28,33200.0,12.26,12.28,12.26,12.28,33200.0
2013-10-16 12:00:00,12.28,12.3,12.27,12.3,147900.0,12.28,12.3,12.27,12.3,147900.0
2013-10-16 12:05:00,12.29,12.31,12.29,12.3,120300.0,12.29,12.31,12.29,12.3,120300.0
2013-10-16 12:10:00,12.3,12.31,12.29,12.3,70900.0,12.3,12.31,12.29,12.3,70900.0
2013-10-16 12:15:00,12.3,12.31,12.29,12.3,91800.0,12.3,12.31,12.29,12.3,91800.0
2013-10-16 12:20:00,12.3,12.3,12.27,12.27,130000.0,12.3,12.3,12.27,12.27,130000.0
2013-10-16 12:25:00,12.27,12.28,12.26,12.26,47700.0,12.27,12.28,12.26,12.26,47700.0
2013-10-16 12:30:00,12.26,12.26,12.24,12.25,168400.0,12.26,12.26,12.24,12.25,168400.0
2013-10-16 12:35:00,12.25,12.29,12.25,12.28,74500.0,12.25,12.29,12.25,12.28,74500.0
2013-10-16 12:40:00,12.28,12.29,12.27,12.29,45500.0,12.28,12.29,12.27,12.29,45500.0
2013-10-16 12:45:00,12.29,12.29,12.28,12.29,32500.0,12.29,12.29,12.28,12.29,32500.0
2013-10-16 12:50:00,12.29,12.29,12.28,12.29,53900.0,12.29,12.29,12.28,12.29,53900.0
2013-10-16 12:55:00,12.29,12.29,12.27,12.28,88000.0,12.29,12.29,12.27,12.28,88000.0
2013-10-16 13:00:00,12.28,12.29,12.26,12.26,60000.0,12.28,12.29,12.26,12.26,60000.0
2013-10-16 13:05:00,12.26,12.27,12.26,12.26,29700.0,12.26,12.27,12.26,12.26,29700.0
2013-10-16 13:10:00,12.27,12.29,12.26,12.28,141800.0,12.27,12.29,12.26,12.28,141800.0
2013-10-16 13:15:00,12.28,12.29,12.28,12.29,45000.0,12.28,12.29,12.28,12.29,45000.0
2013-10-16 13:20:00,12.29,12.29,12.29,12.29,46100.0,12.29,12.29,12.29,12.29,46100.0
2013-10-16 13:25:00,12.29,12.31,12.29,12.31,36200.0,12.29,12.31,12.29,12.31,36200.0
2013-10-16 13:30:00,12.31,12.32,12.3,12.31,230400.0,12.31,12.32,12.3,12.31,230400.0
2013-10-16 13:35:00,12.31,12.31,12.3,12.31,56100.0,12.31,12.31,12.3,12.31,56100.0
2013-10-16 13:40:00,12.31,12.32,12.31,12.32,221400.0,12.31,12.32,12.31,12.32,221400.0
2013-10-16 13:45:00,12.32,12.32,12.31,12.32,26600.0,12.32,12.32,12.31,12.32,26600.0
2013-10-16 13:50:00,12.32,12.32,12.31,12.32,19900.0,12.32,12.32,12.31,12.32,19900.0
2013-10-16 13:55:00,12.32,12.32,12.3,12.3,36400.0,12.32,12.32,12.3,12.3,36400.0
2013-10-16 14:00:00,12.31,12.32,12.3,12.32,69500.0,12.31,12.32,12.3,12.32,69500.0
2013-10-16 14:05:00,12.32,12.32,12.29,12.29,199000.0,12.32,12.32,12.29,12.29,199000.0
2013-10-16 14:10:00,12.29,12.3,12.28,12.3,147900.0,12.29,12.3,12.28,12.3,147900.0
2013-10-16 14:15:00,12.3,12.31,12.29,12.29,63400.0,12.3,12.31,12.29,12.29,63400.0
2013-10-16 14:20:00,12.3,12.33,12.29,12.32,95400.0,12.3,12.33,12.29,12.32,95400.0
2013-10-16 14:25:00,12.32,12.32,12.29,12.29,58700.0,12.32,12.32,12.29,12.29,58700.0
2013-10-16 14:30:00,12.29,12.32,12.29,12.31,76000.0,12.29,12.32,12.29,12.31,76000.0
2013-10-16 14:35:00,12.31,12.32,12.3,12.3,63400.0,12.31,12.32,12.3,12.3,63400.0
2013-10-16 14:40:00,12.3,12.32,12.3,12.32,27300.0,12.3,12.32,12.3,12.32,27300.0
2013-10-16 14:45:00,12.32,12.33,12.31,12.32,71600.0,12.32,12.33,12.31,12.32,71600.0
2013-10-16 14:50:00,12.33,12.34,12.32,12.34,112400.0,12.33,12.34,12.32,12.34,112400.0
2013-10-16 14:55:00,12.34,12.35,12.33,12.35,107700.0,12.34,12.35,12.33,12.35,107700.0
2013-10-16 15:00:00,12.35,12.35,12.33,12.33,213100.0,12.35,12.35,12.33,12.33,213100.0
2013-10-16 15:05:00,12.34,12.35,12.33,12.35,42200.0,12.34,12.35,12.33,12.35,42200.0
2013-10-16 15:10:00,12.35,12.35,12.34,12.35,44900.0,12.35,12.35,12.34,12.35,44900.0
2013-10-16 15:15:00,12.35,12.36,12.34,12.35,67800.0,12.35,12.36,12.34,12.35,67800.0
2013-10-16 15:20:00,12.36,12.36,12.33,12.34,274000.0,12.36,12.36,12.33,12.34,274000.0
2013-10-16 15:25:00,12.34,12.35,12.33,12.33,118100.0,12.34,12.35,12.33,12.33,118100.0
2013-10-16 15:30:00,12.33,12.35,12.32,12.35,238400.0,12.33,12.35,12.32,12.35,238400.0
2013-10-16 15:35:00,12.35,12.35,12.34,12.35,44000.0,12.35,12.35,12.34,12.35,44000.0
2013-10-16 15:40:00,12.35,12.36,12.34,12.35,233100.0,12.35,12.36,12.34,12.35,233100.0
2013-10-16 15:45:00,12.35,12.4,12.35,12.38,726500.0,12.35,12.4,12.35,12.38,726500.0
2013-10-16 15:50:00,12.38,12.39,12.37,12.38,298200.0,12.38,12.39,12.37,12.38,298200.0
2013-10-16 15:55:00,12.38,12.38,12.36,12.38,1023700.0,12.38,12.38,12.36,12.38,1023700.0
2013-10-17 09:30:00,12.36,12.36,12.27,12.3,257100.0,12.36,12.36,12.27,12.3,257100.0
2013-10-17 09:35:00,12.3,12.32,12.25,12.26,287000.0,12.3,12.32,12.25,12.26,287000.0
2013-10-17 09:40:00,12.27,12.35,12.26,12.35,442500.0,12.27,12.35,12.26,12.35,442500.0
2013-10-17 09:45:00,12.35,12.4,12.35,12.37,242200.0,12.35,12.4,12.35,12.37,242200.0
2013-10-17 09:50:00,12.37,12.37,12.32,12.33,167100.0,12.37,12.37,12.32,12.33,167100.0
2013-10-17 09:55:00,12.32,12.33,12.32,12.32,20600.0,12.32,12.33,12.32,12.32,20600.0
2013-10-17 10:00:00,12.32,12.38,12.32,12.38,29400.0,12.32,12.38,12.32,12.38,29400.0
2013-10-17 10:05:00,12.38,12.41,12.37,12.38,124800.0,12.38,12.41,12.37,12.38,124800.0
2013-10-17 10:10:00,12.38,12.39,12.36,12.36,68400.0,12.38,12.39,12.36,12.36,68400.0
2013-10-17 10:15:00,12.36,12.43,12.36,12.43,177000.0,12.36,12.43,12.36,12.43,177000.0
2013-10-17 10:20:00,12.42,12.44,12.42,12.44,177700.0,12.42,12.44,12.42,12.44,177700.0
2013-10-17 10:25:00,12.44,12.46,12.44,12.45,572600.0,12.44,12.46,12.44,12.45,572600.0
2013-10-17 10:30:00,12.45,12.46,12.43,12.46,90800.0,12.45,12.46,12.43,12.46,90800.0
2013-10-17 10:35:00,12.46,12.46,12.44,12.45,87400.0,12.46,12.46,12.44,12.45,87400.0
2013-10-17 10:40:00,12.45,12.46,12.44,12.46,67500.0,12.45,12.46,12.44,12.46,67500.0
2013-10-17 10:45:00,12.46,12.47,12.45,12.45,89200.0,12.46,12.47,12.45,12.45,89200.0
2013-10-17 10:50:00,12.45,12.45,12.42,12.42,367600.0,12.45,12.45,12.42,12.42,367600.0
2013-10-17 10:55:00,12.42,12.44,12.41,12.42,137700.0,12.42,12.44,12.41,12.42,137700.0
2013-10-17 11:00:00,12.43,12.45,12.42,12.43,277000.0,12.43,12.45,12.42,12.43,277000.0
2013-10-17 11:05:00,12.43,12.43,12.38,12.42,286400.0,12.43,12.43,12.38,12.42,286400.0
2013-10-17 11:10:00,12.41,12.45,12.41,12.43,135300.0,12.41,12.45,12.41,12.43,135300.0
2013-10-17 11:15:00,12.43,12.46,12.43,12.43,201300.0,12.43,12.46,12.43,12.43,201300.0
2013-10-17 11:20:00,12.43,12.44,12.41,12.41,48700.0,12.43,12.44,12.41,12.41,48700.0
2013-10-17 11:25:00,12.42,12.45,12.41,12.44,63300.0,12.42,12.45,12.41,12.44,63300.0
2013-10-17 11:30:00,12.44,12.45,12.43,12.45,82600.0,12.44,12.45,12.43,12.45,82600.0
2013-10-17 11:35:00,12.46,12.47,12.44,12.45,71600.0,12.46,12.47,12.44,12.45,71600.0
2013-10-17 11:40:00,12.45,12.46,12.44,12.46,81200.0,12.45,12.46,12.44,12.46,81200.0
2013-10-17 11:45:00,12.46,12.47,12.45,12.46,27200.0,12.46,12.47,12.45,12.46,27200.0
2013-10-17 11:50:00,12.47,12.47,12.45,12.45,53900.0,12.47,12.47,12.45,12.45,53900.0
2013-10-17 11:55:00,12.44,12.46,12.44,12.44,75300.0,12.44,12.46,12.44,12.44,75300.0
2013-10-17 12:00:00,12.45,12.45,12.41,12.41,315400.0,12.45,12.45,12.41,12.41,315400.0
2013-10-17 12:05:00,12.41,12.42,12.39,12.39,90200.0,12.41,12.42,12.39,12.39,90200.0
2013-10-17 12:10:00,12.4,12.4,12.36,12.36,171700.0,12.4,12.4,12.36,12.36,171700.0
2013-10-17 12:15:00,12.36,12.42,12.36,12.41,259300.0,12.36,12.42,12.36,12.41,259300.0
2013-10-17 12:20:00,12.41,12.45,12.41,12.44,50200.0,12.41,12.45,12.41,12.44,50200.0
2013-10-17 12:25:00,12.44,12.45,12.42,12.42,83100.0,12.44,12.45,12.42,12.42,83100.0
2013-10-17 12:30:00,12.43,12.43,12.41,12.43,33700.0,12.43,12.43,12.41,12.43,33700.0
2013-10-17 12:35:00,12.43,12.45,12.43,12.45,42100.0,12.43,12.45,12.43,12.45,42100.0
2013-10-17 12:40:00,12.45,12.45,12.44,12.45,15100.0,12.45,12.45,12.44,12.45,15100.0
2013-10-17 12:45:00,12.45,12.46,12.43,12.46,125100.0,12.45,12.46,12.43,12.46,125100.0
2013-10-17 12:50:00,12.46,12.47,12.45,12.46,30700.0,12.46,12.47,12.45,12.46,30700.0
2013-10-17 12:55:00,12.47,12.47,12.46,12.47,26000.0,12.47,12.47,12.46,12.47,26000.0
2013-10-17 13:00:00,12.46,12.48,12.45,12.46,85500.0,12.46,12.48,12.45,12.46,85500.0
2013-10-17 13:05:00,12.46,12.46,12.44,12.46,233400.0,12.46,12.46,12.44,12.46,233400.0
2013-10-17 13:10:00,12.45,12.45,12.43,12.43,50500.0,12.45,12.45,12.43,12.43,50500.0
2013-10-17 13:15:00,12.44,12.44,12.4,12.41,207600.0,12.44,12.44,12.4,12.41,207600.0
2013-10-17 13:20:00,12.41,12.42,12.41,12.42,31700.0,12.41,12.42,12.41,12.42,31700.0
2013-10-17 13:25:00,12.42,12.44,12.42,12.43,66900.0,12.42,12.44,12.42,12.43,66900.0
2013-10-17 13:30:00,12.44,12.45,12.43,12.45,47500.0,12.44,12.45,12.43,12.45,47500.0
2013-10-17 13:35:00,12.45,12.46,12.43,12.45,88700.0,12.45,12.46,12.43,12.45,88700.0
2013-10-17 13:40:00,12.45,12.46,12.44,12.46,25400.0,12.45,12.46,12.44,12.46,25400.0
2013-10-17 13:45:00,12.46,12.46,12.41,12.41,140100.0,12.46,12.46,12.41,12.41,140100.0
2013-10-17 13:50:00,12.41,12.43,12.41,12.42,126300.0,12.41,12.43,12.41,12.42,126300.0
2013-10-17 13:55:00,12.42,12.44,12.41,12.43,260700.0,12.42,12.44,12.41,12.43,260700.0
2013-10-17 14:00:00,12.43,12.43,12.39,12.39,116600.0,12.43,12.43,12.39,12.39,116600.0
2013-10-17 14:05:00,12.4,12.42,12.39,12.42,55500.0,12.4,12.42,12.39,12.42,55500.0
2013-10-17 14:10:00,12.42,12.42,12.41,12.42,22300.0,12.42,12.42,12.41,12.42,22300.0
2013-10-17 14:15:00,12.42,12.42,12.39,12.39,78300.0,12.42,12.42,12.39,12.39,78300.0
2013-10-17 14:20:00,12.4,12.42,12.39,12.41,53100.0,12.4,12.42,12.39,12.41,53100.0
2013-10-17 14:25:00,12.41,12.42,12.35,12.36,369500.0,12.41,12.42,12.35,12.36,369500.0
2013-10-17 14:30:00,12.36,12.37,12.36,12.36,62300.0,12.36,12.37,12.36,12.36,62300.0
2013-10-17 14:35:00,12.37,12.38,12.35,12.38,78700.0,12.37,12.38,12.35,12.38,78700.0
2013-10-17 14:40:00,12.38,12.39,12.37,12.38,54200.0,12.38,12.39,12.37,12.38,54200.0
2013-10-17 14:45:00,12.38,12.38,12.32,12.32,182500.0,12.38,12.38,12.32,12.32,182500.0
2013-10-17 14:50:00,12.32,12.35,12.32,12.35,171700.0,12.32,12.35,12.32,12.35,171700.0
2013-10-17 14:55:00,12.35,12.36,12.34,12.35,104100.0,12.35,12.36,12.34,12.35,104100.0
2013-10-17 15:00:00,12.35,12.35,12.34,12.35,61500.0,12.35,12.35,12.34,12.35,61500.0
2013-10-17 15:05:00,12.34,12.37,12.34,12.37,57100.0,12.34,12.37,12.34,12.37,57100.0
2013-10-17 15:10:00,12.37,12.39,12.36,12.39,84500.0,12.37,12.39,12.36,12.39,84500.0
2013-10-17 15:15:00,12.38,12.39,12.38,12.38,76400.0,12.38,12.39,12.38,12.38,76400.0
2013-10-17 15:20:00,12.39,12.4,12.37,12.38,259300.0,12.39,12.4,12.37,12.38,259300.0
2013-10-17 15:25:00,12.38,12.39,12.37,12.37,181400.0,12.38,12.39,12.37,12.37,181400.0
2013-10-17 15:30:00,12.38,12.39,12.37,12.39,155200.0,12.38,12.39,12.37,12.39,155200.0
2013-10-17 15:35:00,12.39,12.4,12.38,12.39,185800.0,12.39,12.4,12.38,12.39,185800.0
2013-10-17 15:40:00,12.39,12.4,12.39,12.4,139900.0,12.39,12.4,12.39,12.4,139900.0
2013-10-17 15:45:00,12.4,12.4,12.39,12.39,267700.0,12.4,12.4,12.39,12.39,267700.0
2013-10-17 15:50:00,12.4,12.4,12.38,12.38,355800.0,12.4,12.4,12.38,12.38,355800.0
2013-10-17 15:55:00,12.39,12.4,12.36,12.37,1344000.0,12.39,12.4,12.36,12.37,1344000.0
2013-10-18 09:30:00,12.42,12.43,12.35,12.37,573500.0,12.42,12.43,12.35,12.37,573500.0
2013-10-18 09:35:00,12.37,12.38,12.29,12.33,128400.0,12.37,12.38,12.29,12.33,128400.0
2013-10-18 09:40:00,12.33,12.39,12.32,12.38,147600.0,12.33,12.39,12.32,12.38,147600.0
2013-10-18 09:45:00,12.38,12.39,12.37,12.38,31800.0,12.38,12.39,12.37,12.38,31800.0
2013-10-18 09:50:00,12.38,12.41,12.38,12.41,101600.0,12.38,12.41,12.38,12.41,101600.0
2013-10-18 09:55:00,12.41,12.44,12.41,12.44,47400.0,12.41,12.44,12.41,12.44,47400.0
2013-10-18 10:00:00,12.44,12.45,12.39,12.39,170600.0,12.44,12.45,12.39,12.39,170600.0
2013-10-18 10:05:00,12.38,12.41,12.37,12.4,97900.0,12.38,12.41,12.37,12.4,97900.0
2013-10-18 10:10:00,12.41,12.41,12.38,12.38,109900.0,12.41,12.41,12.38,12.38,109900.0
2013-10-18 10:15:00,12.38,12.38,12.35,12.35,105600.0,12.38,12.38,12.35,12.35,105600.0
2013-10-18 10:20:00,12.36,12.36,12.34,12.35,65400.0,12.36,12.36,12.34,12.35,65400.0
2013-10-18 10:25:00,12.35,12.35,12.3,12.3,125400.0,12.35,12.35,12.3,12.3,125400.0
2013-10-18 10:30:00,12.3,12.31,12.29,12.3,163500.0,12.3,12.31,12.29,12.3,163500.0
2013-10-18 10:35:00,12.29,12.31,12.27,12.27,167500.0,12.29,12.31,12.27,12.27,167500.0
2013-10-18 10:40:00,12.27,12.3,12.27,12.29,84300.0,12.27,12.3,12.27,12.29,84300.0
2013-10-18 10:45:00,12.29,12.33,12.29,12.32,89900.0,12.29,12.33,12.29,12.32,89900.0
2013-10-18 10:50:00,12.32,12.33,12.31,12.32,59500.0,12.32,12.33,12.31,12.32,59500.0
2013-10-18 10:55:00,12.31,12.33,12.28,12.29,231400.0,12.31,12.33,12.28,12.29,231400.0
2013-10-18 11:00:00,12.29,12.3,12.28,12.3,119000.0,12.29,12.3,12.28,12.3,119000.0
2013-10-18 11:05:00,12.29,12.3,12.27,12.27,80400.0,12.29,12.3,12.27,12.27,80400.0
2013-10-18 11:10:00,12.28,12.28,12.27,12.27,32000.0,12.28,12.28,12.27,12.27,32000.0
2013-10-18 11:15:00,12.27,12.28,12.27,12.27,22100.0,12.27,12.28,12.27,12.27,22100.0
2013-10-18 11:20:00,12.28,12.28,12.26,12.26,20500.0,12.28,12.28,12.26,12.26,20500.0
2013-10-18 11:25:00,12.26,12.27,12.26,12.26,66700.0,12.26,12.27,12.26,12.26,66700.0
2013-10-18 11:30:00,12.26,12.29,12.26,12.28,61000.0,12.26,12.29,12.26,12.28,61000.0
2013-10-18 11:35:00,12.29,12.29,12.28,12.29,26300.0,12.29,12.29,12.28,12.29,26300.0
2013-10-18 11:40:00,12.29,12.29,12.28,12.29,46800.0,12.29,12.29,12.28,12.29,46800.0
2013-10-18 11:45:00,12.29,12.29,12.25,12.25,103500.0,12.29,12.29,12.25,12.25,103500.0
2013-10-18 11:50:00,12.26,12.27,12.25,12.25,80000.0,12.26,12.27,12.25,12.25,80000.0
2013-10-18 11:55:00,12.25,12.26,12.24,12.24,42500.0,12.25,12.26,12.24,12.24,42500.0
2013-10-18 12:00:00,12.24,12.25,12.23,12.24,256000.0,12.24,12.25,12.23,12.24,256000.0
2013-10-18 12:05:00,12.24,12.26,12.23,12.24,114300.0,12.24,12.26,12.23,12.24,114300.0
2013-10-18 12:10:00,12.24,12.27,12.23,12.27,152300.0,12.24,12.27,12.23,12.27,152300.0
2013-10-18 12:15:00,12.27,12.28,12.26,12.28,42200.0,12.27,12.28,12.26,12.28,42200.0
2013-10-18 12:20:00,12.28,12.28,12.27,12.28,32700.0,12.28,12.28,12.27,12.28,32700.0
2013-10-18 12:25:00,12.28,12.29,12.28,12.29,42800.0,12.28,12.29,12.28,12.29,42800.0
2013-10-18 12:30:00,12.29,12.3,12.28,12.3,60800.0,12.29,12.3,12.28,12.3,60800.0
2013-10-18 12:35:00,12.3,12.3,12.29,12.3,22400.0,12.3,12.3,12.29,12.3,22400.0
2013-10-18 12:40:00,12.3,12.3,12.27,12.27,111800.0,12.3,12.3,12.27,12.27,111800.0
2013-10-18 12:45:00,12.27,12.27,12.25,12.26,47200.0,12.27,12.27,12.25,12.26,47200.0
2013-10-18 12:50:00,12.25,12.26,12.25,12.26,26200.0,12.25,12.26,12.25,12.26,26200.0
2013-10-18 12:55:00,12.26,12.27,12.25,12.26,52600.0,12.26,12.27,12.25,12.26,52600.0
2013-10-18 13:00:00,12.26,12.27,12.25,12.27,89800.0,12.26,12.27,12.25,12.27,89800.0
2013-10-18 13:05:00,12.27,12.28,12.26,12.28,29000.0,12.27,12.28,12.26,12.28,29000.0
2013-10-18 13:10:00,12.28,12.28,12.28,12.28,23400.0,12.28,12.28,12.28,12.28,23400.0
2013-10-18 13:15:00,12.28,12.28,12.27,12.28,16500.0,12.28,12.28,12.27,12.28,16500.0
2013-10-18 13:20:00,12.27,12.28,12.25,12.26,152300.0,12.27,12.28,12.25,12.26,152300.0
2013-10-18 13:25:00,12.27,12.28,12.26,12.28,44300.0,12.27,12.28,12.26,12.28,44300.0
2013-10-18 13:30:00,12.28,12.28,12.26,12.27,95200.0,12.28,12.28,12.26,12.27,95200.0
2013-10-18 13:35:00,12.27,12.27,12.25,12.25,66600.0,12.27,12.27,12.25,12.25,66600.0
2013-10-18 13:40:00,12.26,12.27,12.25,12.26,84600.0,12.26,12.27,12.25,12.26,84600.0
2013-10-18 13:45:00,12.27,12.27,12.26,12.27,23100.0,12.27,12.27,12.26,12.27,23100.0
2013-10-18 13:50:00,12.26,12.28,12.26,12.28,48600.0,12.26,12.28,12.26,12.28,48600.0
2013-10-18 13:55:00,12.28,12.29,12.27,12.27,79800.0,12.28,12.29,12.27,12.27,79800.0
2013-10-18 14:00:00,12.27,12.27,12.26,12.27,19800.0,12.27,12.27,12.26,12.27,19800.0
2013-10-18 14:05:00,12.27,12.27,12.25,12.26,56000.0,12.27,12.27,12.25,12.26,56000.0
2013-10-18 14:10:00,12.26,12.26,12.24,12.24,344500.0,12.26,12.26,12.24,12.24,344500.0
2013-10-18 14:15:00,12.24,12.25,12.24,12.24,54300.0,12.24,12.25,12.24,12.24,54300.0
2013-10-18 14:20:00,12.25,12.26,12.21,12.22,1316700.0,12.25,12.26,12.21,12.22,1316700.0
2013-10-18 14:25:00,12.22,12.24,12.22,12.22,217100.0,12.22,12.24,12.22,12.22,217100.0
2013-10-18 14:30:00,12.22,12.25,12.21,12.25,239600.0,12.22,12.25,12.21,12.25,239600.0
2013-10-18 14:35:00,12.25,12.27,12.24,12.27,201000.0,12.25,12.27,12.24,12.27,201000.0
2013-10-18 14:40:00,12.27,12.31,12.27,12.3,79700.0,12.27,12.31,12.27,12.3,79700.0
2013-10-18 14:45:00,12.3,12.31,12.28,12.28,99500.0,12.3,12.31,12.28,12.28,99500.0
2013-10-18 14:50:00,12.28,12.28,12.27,12.27,15900.0,12.28,12.28,12.27,12.27,15900.0
2013-10-18 14:55:00,12.27,12.28,12.23,12.25,155900.0,12.27,12.28,12.23,12.25,155900.0
2013-10-18 15:00:00,12.25,12.27,12.24,12.25,157100.0,12.25,12.27,12.24,12.25,157100.0
2013-10-18 15:05:00,12.25,12.25,12.24,12.24,41700.0,12.25,12.25,12.24,12.24,41700.0
2013-10-18 15:10:00,12.25,12.27,12.23,12.27,177800.0,12.25,12.27,12.23,12.27,177800.0
2013-10-18 15:15:00,12.27,12.27,12.26,12.27,64800.0,12.27,12.27,12.26,12.27,64800.0
2013-10-18 15:20:00,12.27,12.27,12.26,12.26,96000.0,12.27,12.27,12.26,12.26,96000.0
2013-10-18 15:25:00,12.27,12.27,12.26,12.26,45900.0,12.27,12.27,12.26,12.26,45900.0
2013-10-18 15:30:00,12.27,12.28,12.25,12.26,219500.0,12.27,12.28,12.25,12.26,219500.0
2013-10-18 15:35:00,12.26,12.26,12.25,12.26,92200.0,12.26,12.26,12.25,12.26,92200.0
2013-10-18 15:40:00,12.26,12.27,12.25,12.27,93200.0,12.26,12.27,12.25,12.27,93200.0
2013-10-18 15:45:00,12.27,12.27,12.26,12.27,97900.0,12.27,12.27,12.26,12.27,97900.0
2013-10-18 15:50:00,12.27,12.27,12.26,12.27,150300.0,12.27,12.27,12.26,12.27,150300.0
2013-10-18 15:55:00,12.27,12.29,12.26,12.27,774100.0,12.27,12.29,12.26,12.27,774100.0
2013-10-21 09:30:00,12.25,12.3,12.23,12.28,166700.0,12.25,12.3,12.23,12.28,166700.0
2013-10-21 09:35:00,12.28,12.29,12.25,12.27,107400.0,12.28,12.29,12.25,12.27,107400.0
2013-10-21 09:40:00,12.26,12.27,12.2,12.27,142700.0,12.26,12.27,12.2,12.27,142700.0
2013-10-21 09:45:00,12.27,12.3,12.26,12.29,110600.0,12.27,12.3,12.26,12.29,110600.0
2013-10-21 09:50:00,12.28,12.32,12.27,12.28,162400.0,12.28,12.32,12.27,12.28,162400.0
2013-10-21 09:55:00,12.28,12.28,12.25,12.27,41700.0,12.28,12.28,12.25,12.27,41700.0
2013-10-21 10:00:00,12.28,12.3,12.27,12.29,120500.0,12.28,12.3,12.27,12.29,120500.0
2013-10-21 10:05:00,12.28,12.29,12.25,12.25,86300.0,12.28,12.29,12.25,12.25,86300.0
2013-10-21 10:10:00,12.26,12.27,12.22,12.24,123300.0,12.26,12.27,12.22,12.24,123300.0
2013-10-21 10:15:00,12.24,12.26,12.21,12.26,230400.0,12.24,12.26,12.21,12.26,230400.0
2013-10-21 10:20:00,12.26,12.29,12.25,12.29,265200.0,12.26,12.29,12.25,12.29,265200.0
2013-10-21 10:25:00,12.29,12.3,12.27,12.28,437900.0,12.29,12.3,12.27,12.28,437900.0
2013-10-21 10:30:00,12.28,12.3,12.27,12.3,69000.0,12.28,12.3,12.27,12.3,69000.0
2013-10-21 10:35:00,12.3,12.33,12.29,12.31,296300.0,12.3,12.33,12.29,12.31,296300.0
2013-10-21 10:40:00,12.31,12.32,12.25,12.26,124000.0,12.31,12.32,12.25,12.26,124000.0
2013-10-21 10:45:00,12.26,12.27,12.23,12.23,95600.0,12.26,12.27,12.23,12.23,95600.0
2013-10-21 10:50:00,12.24,12.25,12.21,12.22,90500.0,12.24,12.25,12.21,12.22,90500.0
2013-10-21 10:55:00,12.22,12.24,12.21,12.23,44800.0,12.22,12.24,12.21,12.23,44800.0
2013-10-21 11:00:00,12.22,12.23,12.21,12.23,48100.0,12.22,12.23,12.21,12.23,48100.0
2013-10-21 11:05:00,12.23,12.23,12.21,12.21,150600.0,12.23,12.23,12.21,12.21,150600.0
2013-10-21 11:10:00,12.21,12.24,12.21,12.24,39500.0,12.21,12.24,12.21,12.24,39500.0
2013-10-21 11:15:00,12.24,12.25,12.21,12.23,124500.0,12.24,12.25,12.21,12.23,124500.0
2013-10-21 11:20:00,12.22,12.24,12.2,12.21,182300.0,12.22,12.24,12.2,12.21,182300.0
2013-10-21 11:25:00,12.21,12.22,12.19,12.2,187800.0,12.21,12.22,12.19,12.2,187800.0
2013-10-21 11:30:00,12.21,12.22,12.19,12.2,67800.0,12.21,12.22,12.19,12.2,67800.0
2013-10-21 11:35:00,12.2,12.2,12.18,12.19,61200.0,12.2,12.2,12.18,12.19,61200.0
2013-10-21 11:40:00,12.19,12.21,12.19,12.2,70000.0,12.19,12.21,12.19,12.2,70000.0
2013-10-21 11:45:00,12.19,12.22,12.19,12.21,69500.0,12.19,12.22,12.19,12.21,69500.0
2013-10-21 11:50:00,12.21,12.23,12.21,12.22,56400.0,12.21,12.23,12.21,12.22,56400.0
2013-10-21 11:55:00,12.22,12.25,12.22,12.24,79500.0,12.22,12.25,12.22,12.24,79500.0
2013-10-21 12:00:00,12.24,12.24,12.23,12.24,19800.0,12.24,12.24,12.23,12.24,19800.0
2013-10-21 12:05:00,12.23,12.24,12.23,12.24,94500.0,12.23,12.24,12.23,12.24,94500.0
2013-10-21 12:10:00,12.24,12.25,12.23,12.25,20800.0,12.24,12.25,12.23,12.25,20800.0
2013-10-21 12:15:00,12.25,12.25,12.24,12.25,11000.0,12.25,12.25,12.24,12.25,11000.0
2013-10-21 12:20:00,12.25,12.25,12.24,12.25,7900.0,12.25,12.25,12.24,12.25,7900.0
2013-10-21 12:25:00,12.25,12.26,12.24,12.26,129100.0,12.25,12.26,12.24,12.26,129100.0
2013-10-21 12:30:00,12.26,12.26,12.25,12.26,9300.0,12.26,12.26,12.25,12.26,9300.0
2013-10-21 12:35:00,12.26,12.27,12.25,12.27,26200.0,12.26,12.27,12.25,12.27,26200.0
2013-10-21 12:40:00,12.27,12.27,12.24,12.26,138700.0,12.27,12.27,12.24,12.26,138700.0
2013-10-21 12:45:00,12.26,12.26,12.25,12.26,13200.0,12.26,12.26,12.25,12.26,13200.0
2013-10-21 12:50:00,12.26,12.26,12.25,12.26,43300.0,12.26,12.26,12.25,12.26,43300.0
2013-10-21 12:55:00,12.26,12.27,12.25,12.27,15400.0,12.26,12.27,12.25,12.27,15400.0
2013-10-21 13:00:00,12.27,12.29,12.26,12.29,75500.0,12.27,12.29,12.26,12.29,75500.0
2013-10-21 13:05:00,12.29,12.3,12.29,12.3,23300.0,12.29,12.3,12.29,12.3,23300.0
2013-10-21 13:10:00,12.3,12.3,12.29,12.3,15600.0,12.3,12.3,12.29,12.3,15600.0
2013-10-21 13:15:00,12.3,12.32,12.3,12.32,48100.0,12.3,12.32,12.3,12.32,48100.0
2013-10-21 13:20:00,12.31,12.32,12.3,12.32,137200.0,12.31,12.32,12.3,12.32,137200.0
2013-10-21 13:25:00,12.32,12.32,12.3,12.3,1030800.0,12.32,12.32,12.3,12.3,1030800.0
2013-10-21 13:30:00,12.3,12.31,12.3,12.31,71600.0,12.3,12.31,12.3,12.31,71600.0
2013-10-21 13:35:00,12.3,12.31,12.3,12.3,76400.0,12.3,12.31,12.3,12.3,76400.0
2013-10-21 13:40:00,12.3,12.31,12.3,12.3,74100.0,12.3,12.31,12.3,12.3,74100.0
2013-10-21 13:45:00,12.3,12.31,12.3,12.3,25600.0,12.3,12.31,12.3,12.3,25600.0
2013-10-21 13:50:00,12.3,12.31,12.3,12.3,76000.0,12.3,12.31,12.3,12.3,76000.0
2013-10-21 13:55:00,12.3,12.31,12.3,12.3,23600.0,12.3,12.31,12.3,12.3,23600.0
2013-10-21 14:00:00,12.3,12.31,12.28,12.29,200700.0,12.3,12.31,12.28,12.29,200700.0
2013-10-21 14:05:00,12.29,12.3,12.29,12.29,36200.0,12.29,12.3,12.29,12.29,36200.0
2013-10-21 14:10:00,12.29,12.3,12.27,12.29,94700.0,12.29,12.3,12.27,12.29,94700.0
2013-10-21 14:15:00,12.29,12.3,12.27,12.28,93300.0,12.29,12.3,12.27,12.28,93300.0
2013-10-21 14:20:00,12.28,12.28,12.24,12.25,128200.0,12.28,12.28,12.24,12.25,128200.0
2013-10-21 14:25:00,12.25,12.25,12.23,12.25,43500.0,12.25,12.25,12.23,12.25,43500.0
2013-10-21 14:30:00,12.25,12.26,12.24,12.26,58700.0,12.25,12.26,12.24,12.26,58700.0
2013-10-21 14:35:00,12.26,12.26,12.24,12.25,38500.0,12.26,12.26,12.24,12.25,38500.0
2013-10-21 14:40:00,12.25,12.25,12.24,12.25,28700.0,12.25,12.25,12.24,12.25,28700.0
2013-10-21 14:45:00,12.24,12.25,12.24,12.25,47200.0,12.24,12.25,12.24,12.25,47200.0
2013-10-21 14:50:00,12.25,12.25,12.24,12.25,26500.0,12.25,12.25,12.24,12.25,26500.0
2013-10-21 14:55:00,12.24,12.25,12.23,12.23,67600.0,12.24,12.25,12.23,12.23,67600.0
2013-10-21 15:00:00,12.23,12.24,12.23,12.24,90800.0,12.23,12.24,12.23,12.24,90800.0
2013-10-21 15:05:00,12.24,12.24,12.23,12.24,41700.0,12.24,12.24,12.23,12.24,41700.0
2013-10-21 15:10:00,12.24,12.25,12.23,12.25,106000.0,12.24,12.25,12.23,12.25,106000.0
2013-10-21 15:15:00,12.24,12.26,12.24,12.25,123100.0,12.24,12.26,12.24,12.25,123100.0
2013-10-21 15:20:00,12.25,12.25,12.24,12.25,24500.0,12.25,12.25,12.24,12.25,24500.0
2013-10-21 15:25:00,12.25,12.25,12.23,12.23,80400.0,12.25,12.25,12.23,12.23,80400.0
2013-10-21 15:30:00,12.23,12.24,12.22,12.23,111800.0,12.23,12.24,12.22,12.23,111800.0
2013-10-21 15:35:00,12.23,12.23,12.21,12.21,104100.0,12.23,12.23,12.21,12.21,104100.0
2013-10-21 15:40:00,12.21,12.22,12.21,12.21,188500.0,12.21,12.22,12.21,12.21,188500.0
2013-10-21 15:45:00,12.21,12.23,12.2,12.23,405200.0,12.21,12.23,12.2,12.23,405200.0
2013-10-21 15:50:00,12.22,12.23,12.22,12.22,133200.0,12.22,12.23,12.22,12.22,133200.0
2013-10-21 15:55:00,12.23,12.23,12.21,12.22,391600.0,12.23,12.23,12.21,12.22,391600.0
2013-10-22 09:30:00,12.24,12.37,12.24,12.35,212100.0,12.24,12.37,12.24,12.35,212100.0
2013-10-22 09:35:00,12.35,12.35,12.26,12.29,453900.0,12.35,12.35,12.26,12.29,453900.0
2013-10-22 09:40:00,12.29,12.33,12.29,12.3,241700.0,12.29,12.33,12.29,12.3,241700.0
2013-10-22 09:45:00,12.3,12.33,12.28,12.29,197800.0,12.3,12.33,12.28,12.29,197800.0
2013-10-22 09:50:00,12.29,12.37,12.29,12.37,202600.0,12.29,12.37,12.29,12.37,202600.0
2013-10-22 09:55:00,12.37,12.38,12.32,12.33,278800.0,12.37,12.38,12.32,12.33,278800.0
2013-10-22 10:00:00,12.33,12.36,12.31,12.35,244100.0,12.33,12.36,12.31,12.35,244100.0
2013-10-22 10:05:00,12.36,12.36,12.32,12.34,208700.0,12.36,12.36,12.32,12.34,208700.0
2013-10-22 10:10:00,12.34,12.39,12.33,12.38,242900.0,12.34,12.39,12.33,12.38,242900.0
2013-10-22 10:15:00,12.38,12.38,12.34,12.34,130400.0,12.38,12.38,12.34,12.34,130400.0
2013-10-22 10:20:00,12.34,12.35,12.33,12.33,174700.0,12.34,12.35,12.33,12.33,174700.0
2013-10-22 10:25:00,12.33,12.35,12.32,12.33,176600.0,12.33,12.35,12.32,12.33,176600.0
2013-10-22 10:30:00,12.33,12.34,12.32,12.32,185300.0,12.33,12.34,12.32,12.32,185300.0
2013-10-22 10:35:00,12.32,12.33,12.31,12.32,68000.0,12.32,12.33,12.31,12.32,68000.0
2013-10-22 10:40:00,12.32,12.32,12.26,12.26,103000.0,12.32,12.32,12.26,12.26,103000.0
2013-10-22 10:45:00,12.26,12.27,12.23,12.23,105900.0,12.26,12.27,12.23,12.23,105900.0
2013-10-22 10:50:00,12.24,12.25,12.22,12.23,325900.0,12.24,12.25,12.22,12.23,325900.0
2013-10-22 10:55:00,12.22,12.23,12.18,12.22,108900.0,12.22,12.23,12.18,12.22,108900.0
2013-10-22 11:00:00,12.23,12.26,12.22,12.24,96300.0,12.23,12.26,12.22,12.24,96300.0
2013-10-22 11:05:00,12.25,12.29,12.25,12.28,118300.0,12.25,12.29,12.25,12.28,118300.0
2013-10-22 11:10:00,12.27,12.3,12.27,12.29,160300.0,12.27,12.3,12.27,12.29,160300.0
2013-10-22 11:15:00,12.29,12.29,12.28,12.29,16600.0,12.29,12.29,12.28,12.29,16600.0
2013-10-22 11:20:00,12.29,12.29,12.26,12.26,70300.0,12.29,12.29,12.26,12.26,70300.0
2013-10-22 11:25:00,12.26,12.27,12.26,12.27,50400.0,12.26,12.27,12.26,12.27,50400.0
2013-10-22 11:30:00,12.27,12.27,12.24,12.26,114500.0,12.27,12.27,12.24,12.26,114500.0
2013-10-22 11:35:00,12.26,12.29,12.26,12.28,22500.0,12.26,12.29,12.26,12.28,22500.0
2013-10-22 11:40:00,12.29,12.29,12.28,12.29,8600.0,12.29,12.29,12.28,12.29,8600.0
2013-10-22 11:45:00,12.28,12.29,12.28,12.29,17200.0,12.28,12.29,12.28,12.29,17200.0
2013-10-22 11:50:00,12.29,12.3,12.29,12.29,102600.0,12.29,12.3,12.29,12.29,102600.0
2013-10-22 11:55:00,12.29,12.33,12.29,12.32,128400.0,12.29,12.33,12.29,12.32,128400.0
2013-10-22 12:00:00,12.32,12.33,12.29,12.29,100300.0,12.32,12.33,12.29,12.29,100300.0
2013-10-22 12:05:00,12.29,12.3,12.28,12.28,57500.0,12.29,12.3,12.28,12.28,57500.0
2013-10-22 12:10:00,12.28,12.29,12.27,12.27,52000.0,12.28,12.29,12.27,12.27,52000.0
2013-10-22 12:15:00,12.26,12.27,12.25,12.27,103000.0,12.26,12.27,12.25,12.27,103000.0
2013-10-22 12:20:00,12.27,12.29,12.26,12.29,80400.0,12.27,12.29,12.26,12.29,80400.0
2013-10-22 12:25:00,12.29,12.29,12.27,12.29,75800.0,12.29,12.29,12.27,12.29,75800.0
2013-10-22 12:30:00,12.29,12.29,12.27,12.28,89800.0,12.29,12.29,12.27,12.28,89800.0
2013-10-22 12:35:00,12.28,12.29,12.24,12.25,209200.0,12.28,12.29,12.24,12.25,209200.0
2013-10-22 12:40:00,12.25,12.26,12.23,12.23,93800.0,12.25,12.26,12.23,12.23,93800.0
2013-10-22 12:45:00,12.23,12.23,12.2,12.23,149800.0,12.23,12.23,12.2,12.23,149800.0
2013-10-22 12:50:00,12.23,12.25,12.23,12.25,27900.0,12.23,12.25,12.23,12.25,27900.0
2013-10-22 12:55:00,12.25,12.25,12.24,12.25,12100.0,12.25,12.25,12.24,12.25,12100.0
2013-10-22 13:00:00,12.25,12.26,12.24,12.26,43800.0,12.25,12.26,12.24,12.26,43800.0
2013-10-22 13:05:00,12.26,12.26,12.25,12.26,31200.0,12.26,12.26,12.25,12.26,31200.0
2013-10-22 13:10:00,12.26,12.26,12.25,12.26,19300.0,12.26,12.26,12.25,12.26,19300.0
2013-10-22 13:15:00,12.26,12.26,12.25,12.26,15200.0,12.26,12.26,12.25,12.26,15200.0
2013-10-22 13:20:00,12.25,12.26,12.25,12.26,20700.0,12.25,12.26,12.25,12.26,20700.0
2013-10-22 13:25:00,12.26,12.26,12.25,12.26,24900.0,12.26,12.26,12.25,12.26,24900.0
2013-10-22 13:30:00,12.26,12.26,12.22,12.22,138700.0,12.26,12.26,12.22,12.22,138700.0
2013-10-22 13:35:00,12.23,12.25,12.23,12.25,44900.0,12.23,12.25,12.23,12.25,44900.0
2013-10-22 13:40:00,12.25,12.25,12.24,12.25,63600.0,12.25,12.25,12.24,12.25,63600.0
2013-10-22 13:45:00,12.25,12.26,12.24,12.26,28200.0,12.25,12.26,12.24,12.26,28200.0
2013-10-22 13:50:00,12.26,12.26,12.25,12.26,16700.0,12.26,12.26,12.25,12.26,16700.0
2013-10-22 13:55:00,12.26,12.26,12.25,12.26,13200.0,12.26,12.26,12.25,12.26,13200.0
2013-10-22 14:00:00,12.26,12.26,12.25,12.26,34300.0,12.26,12.26,12.25,12.26,34300.0
2013-10-22 14:05:00,12.26,12.26,12.24,12.25,112700.0,12.26,12.26,12.24,12.25,112700.0
2013-10-22 14:10:00,12.25,12.26,12.24,12.26,146100.0,12.25,12.26,12.24,12.26,146100.0
2013-10-22 14:15:00,12.25,12.27,12.24,12.25,132200.0,12.25,12.27,12.24,12.25,132200.0
2013-10-22 14:20:00,12.24,12.25,12.23,12.24,46400.0,12.24,12.25,12.23,12.24,46400.0
2013-10-22 14:25:00,12.24,12.25,12.23,12.24,67700.0,12.24,12.25,12.23,12.24,67700.0
2013-10-22 14:30:00,12.24,12.26,12.24,12.26,32800.0,12.24,12.26,12.24,12.26,32800.0
2013-10-22 14:35:00,12.26,12.26,12.25,12.26,20000.0,12.26,12.26,12.25,12.26,20000.0
2013-10-22 14:40:00,12.26,12.27,12.25,12.26,53000.0,12.26,12.27,12.25,12.26,53000.0
2013-10-22 14:45:00,12.27,12.29,12.26,12.29,70700.0,12.27,12.29,12.26,12.29,70700.0
2013-10-22 14:50:00,12.29,12.3,12.28,12.29,177200.0,12.29,12.3,12.28,12.29,177200.0
2013-10-22 14:55:00,12.3,12.3,12.28,12.29,52700.0,12.3,12.3,12.28,12.29,52700.0
2013-10-22 15:00:00,12.28,12.31,12.28,12.31,94000.0,12.28,12.31,12.28,12.31,94000.0
2013-10-22 15:05:00,12.31,12.34,12.3,12.33,334200.0,12.31,12.34,12.3,12.33,334200.0
2013-10-22 15:10:00,12.32,12.33,12.3,12.32,103800.0,12.32,12.33,12.3,12.32,103800.0
2013-10-22 15:15:00,12.32,12.33,12.3,12.3,59300.0,12.32,12.33,12.3,12.3,59300.0
2013-10-22 15:20:00,12.3,12.31,12.3,12.31,24600.0,12.3,12.31,12.3,12.31,24600.0
2013-10-22 15:25:00,12.3,12.32,12.3,12.31,170900.0,12.3,12.32,12.3,12.31,170900.0
2013-10-22 15:30:00,12.3,12.32,12.3,12.32,70700.0,12.3,12.32,12.3,12.32,70700.0
2013-10-22 15:35:00,12.32,12.35,12.31,12.32,338500.0,12.32,12.35,12.31,12.32,338500.0
2013-10-22 15:40:00,12.33,12.33,12.31,12.32,150100.0,12.33,12.33,12.31,12.32,150100.0
2013-10-22 15:45:00,12.32,12.32,12.29,12.29,140500.0,12.32,12.32,12.29,12.29,140500.0
2013-10-22 15:50:00,12.3,12.33,12.29,12.33,246400.0,12.3,12.33,12.29,12.33,246400.0
2013-10-22 15:55:00,12.33,12.33,12.29,12.3,534000.0,12.33,12.33,12.29,12.3,534000.0
2013-10-23 09:30:00,12.31,12.4,12.3,12.34,272500.0,12.31,12.4,12.3,12.34,272500.0
2013-10-23 09:35:00,12.34,12.34,12.28,12.31,232600.0,12.34,12.34,12.28,12.31,232600.0
2013-10-23 09:40:00,12.31,12.35,12.31,12.31,205700.0,12.31,12.35,12.31,12.31,205700.0
2013-10-23 09:45:00,12.31,12.31,12.28,12.29,204400.0,12.31,12.31,12.28,12.29,204400.0
2013-10-23 09:50:00,12.29,12.31,12.29,12.29,217400.0,12.29,12.31,12.29,12.29,217400.0
2013-10-23 09:55:00,12.29,12.3,12.22,12.23,423100.0,12.29,12.3,12.22,12.23,423100.0
2013-10-23 10:00:00,12.23,12.29,12.23,12.27,274700.0,12.23,12.29,12.23,12.27,274700.0
2013-10-23 10:05:00,12.27,12.29,12.25,12.27,252600.0,12.27,12.29,12.25,12.27,252600.0
2013-10-23 10:10:00,12.28,12.28,12.24,12.25,191900.0,12.28,12.28,12.24,12.25,191900.0
2013-10-23 10:15:00,12.25,12.26,12.22,12.23,137700.0,12.25,12.26,12.22,12.23,137700.0
2013-10-23 10:20:00,12.24,12.25,12.2,12.2,111300.0,12.24,12.25,12.2,12.2,111300.0
2013-10-23 10:25:00,12.2,12.21,12.18,12.18,169100.0,12.2,12.21,12.18,12.18,169100.0
2013-10-23 10:30:00,12.18,12.19,12.14,12.17,374200.0,12.18,12.19,12.14,12.17,374200.0
2013-10-23 10:35:00,12.17,12.17,12.13,12.15,463500.0,12.17,12.17,12.13,12.15,463500.0
2013-10-23 10:40:00,12.16,12.16,12.1,12.13,840700.0,12.16,12.16,12.1,12.13,840700.0
2013-10-23 10:45:00,12.13,12.16,12.13,12.15,444300.0,12.13,12.16,12.13,12.15,444300.0
2013-10-23 10:50:00,12.15,12.18,12.13,12.17,291100.0,12.15,12.18,12.13,12.17,291100.0
2013-10-23 10:55:00,12.17,12.21,12.17,12.21,50500.0,12.17,12.21,12.17,12.21,50500.0
2013-10-23 11:00:00,12.21,12.29,12.2,12.28,410800.0,12.21,12.29,12.2,12.28,410800.0
2013-10-23 11:05:00,12.29,12.29,12.24,12.24,159800.0,12.29,12.29,12.24,12.24,159800.0
2013-10-23 11:10:00,12.25,12.26,12.23,12.26,72300.0,12.25,12.26,12.23,12.26,72300.0
2013-10-23 11:15:00,12.26,12.29,12.26,12.29,60000.0,12.26,12.29,12.26,12.29,60000.0
2013-10-23 11:20:00,12.29,12.32,12.28,12.31,178000.0,12.29,12.32,12.28,12.31,178000.0
2013-10-23 11:25:00,12.3,12.31,12.26,12.26,345700.0,12.3,12.31,12.26,12.26,345700.0
2013-10-23 11:30:00,12.25,12.29,12.25,12.28,229000.0,12.25,12.29,12.25,12.28,229000.0
2013-10-23 11:35:00,12.28,12.28,12.25,12.26,78600.0,12.28,12.28,12.25,12.26,78600.0
2013-10-23 11:40:00,12.25,12.29,12.25,12.26,173800.0,12.25,12.29,12.25,12.26,173800.0
2013-10-23 11:45:00,12.27,12.28,12.26,12.27,104700.0,12.27,12.28,12.26,12.27,104700.0
2013-10-23 11:50:00,12.27,12.27,12.23,12.25,142800.0,12.27,12.27,12.23,12.25,142800.0
2013-10-23 11:55:00,12.24,12.25,12.22,12.25,230500.0,12.24,12.25,12.22,12.25,230500.0
2013-10-23 12:00:00,12.25,12.28,12.24,12.28,81300.0,12.25,12.28,12.24,12.28,81300.0
2013-10-23 12:05:00,12.27,12.28,12.26,12.26,39400.0,12.27,12.28,12.26,12.26,39400.0
2013-10-23 12:10:00,12.27,12.27,12.25,12.25,35800.0,12.27,12.27,12.25,12.25,35800.0
2013-10-23 12:15:00,12.26,12.27,12.26,12.27,22500.0,12.26,12.27,12.26,12.27,22500.0
2013-10-23 12:20:00,12.27,12.27,12.26,12.27,328500.0,12.27,12.27,12.26,12.27,328500.0
2013-10-23 12:25:00,12.27,12.28,12.25,12.27,267400.0,12.27,12.28,12.25,12.27,267400.0
2013-10-23 12:30:00,12.27,12.28,12.27,12.28,31200.0,12.27,12.28,12.27,12.28,31200.0
2013-10-23 12:35:00,12.28,12.28,12.27,12.28,240800.0,12.28,12.28,12.27,12.28,240800.0
2013-10-23 12:40:00,12.27,12.28,12.26,12.26,457300.0,12.27,12.28,12.26,12.26,457300.0
2013-10-23 12:45:00,12.26,12.27,12.26,12.26,82800.0,12.26,12.27,12.26,12.26,82800.0
2013-10-23 12:50:00,12.27,12.27,12.26,12.26,21900.0,12.27,12.27,12.26,12.26,21900.0
2013-10-23 12:55:00,12.26,12.27,12.25,12.26,93200.0,12.26,12.27,12.25,12.26,93200.0
2013-10-23 13:00:00,12.26,12.26,12.25,12.26,79200.0,12.26,12.26,12.25,12.26,79200.0
2013-10-23 13:05:00,12.26,12.28,12.26,12.26,143900.0,12.26,12.28,12.26,12.26,143900.0
2013-10-23 13:10:00,12.26,12.27,12.24,12.25,82800.0,12.26,12.27,12.24,12.25,82800.0
2013-10-23 13:15:00,12.25,12.27,12.24,12.26,86300.0,12.25,12.27,12.24,12.26,86300.0
2013-10-23 13:20:00,12.26,12.26,12.24,12.26,135200.0,12.26,12.26,12.24,12.26,135200.0
2013-10-23 13:25:00,12.25,12.25,12.24,12.24,117200.0,12.25,12.25,12.24,12.24,117200.0
2013-10-23 13:30:00,12.24,12.25,12.23,12.25,51600.0,12.24,12.25,12.23,12.25,51600.0
2013-10-23 13:35:00,12.25,12.25,12.24,12.24,28200.0,12.25,12.25,12.24,12.24,28200.0
2013-10-23 13:40:00,12.25,12.25,12.23,12.24,72700.0,12.25,12.25,12.23,12.24,72700.0
2013-10-23 13:45:00,12.24,12.25,12.23,12.24,69200.0,12.24,12.25,12.23,12.24,69200.0
2013-10-23 13:50:00,12.23,12.25,12.22,12.23,118600.0,12.23,12.25,12.22,12.23,118600.0
2013-10-23 13:55:00,12.23,12.23,12.16,12.16,230200.0,12.23,12.23,12.16,12.16,230200.0
2013-10-23 14:00:00,12.16,12.17,12.1,12.12,718100.0,12.16,12.17,12.1,12.12,718100.0
2013-10-23 14:05:00,12.12,12.13,12.1,12.11,249900.0,12.12,12.13,12.1,12.11,249900.0
2013-10-23 14:10:00,12.11,12.15,12.11,12.15,244300.0,12.11,12.15,12.11,12.15,244300.0
2013-10-23 14:15:00,12.15,12.15,12.14,12.15,60200.0,12.15,12.15,12.14,12.15,60200.0
2013-10-23 14:20:00,12.15,12.17,12.14,12.17,105900.0,12.15,12.17,12.14,12.17,105900.0
2013-10-23 14:25:00,12.17,12.18,12.16,12.18,45500.0,12.17,12.18,12.16,12.18,45500.0
2013-10-23 14:30:00,12.18,12.22,12.18,12.22,56000.0,12.18,12.22,12.18,12.22,56000.0
2013-10-23 14:35:00,12.22,12.22,12.18,12.21,227500.0,12.22,12.22,12.18,12.21,227500.0
2013-10-23 14:40:00,12.21,12.25,12.21,12.25,140600.0,12.21,12.25,12.21,12.25,140600.0
2013-10-23 14:45:00,12.25,12.26,12.24,12.25,60200.0,12.25,12.26,12.24,12.25,60200.0
2013-10-23 14:50:00,12.25,12.25,12.22,12.22,72200.0,12.25,12.25,12.22,12.22,72200.0
2013-10-23 14:55:00,12.22,12.25,12.22,12.24,77500.0,12.22,12.25,12.22,12.24,77500.0
2013-10-23 15:00:00,12.24,12.25,12.23,12.25,80600.0,12.24,12.25,12.23,12.25,80600.0
2013-10-23 15:05:00,12.24,12.28,12.23,12.28,279100.0,12.24,12.28,12.23,12.28,279100.0
2013-10-23 15:10:00,12.28,12.28,12.27,12.28,133200.0,12.28,12.28,12.27,12.28,133200.0
2013-10-23 15:15:00,12.28,12.28,12.25,12.28,337600.0,12.28,12.28,12.25,12.28,337600.0
2013-10-23 15:20:00,12.28,12.31,12.27,12.31,185700.0,12.28,12.31,12.27,12.31,185700.0
2013-10-23 15:25:00,12.31,12.31,12.27,12.28,260900.0,12.31,12.31,12.27,12.28,260900.0
2013-10-23 15:30:00,12.27,12.31,12.27,12.31,165300.0,12.27,12.31,12.27,12.31,165300.0
2013-10-23 15:35:00,12.31,12.32,12.29,12.3,279400.0,12.31,12.32,12.29,12.3,279400.0
2013-10-23 15:40:00,12.29,12.32,12.29,12.31,218100.0,12.29,12.32,12.29,12.31,218100.0
2013-10-23 15:45:00,12.31,12.31,12.3,12.3,156800.0,12.31,12.31,12.3,12.3,156800.0
2013-10-23 15:50:00,12.3,12.31,12.26,12.28,555700.0,12.3,12.31,12.26,12.28,555700.0
2013-10-23 15:55:00,12.28,12.3,12.27,12.3,479600.0,12.28,12.3,12.27,12.3,479600.0
2013-10-24 09:30:00,12.03,12.07,11.9,12.0,966700.0,12.03,12.07,11.9,12.0,966700.0
2013-10-24 09:35:00,12.0,12.05,11.96,12.02,1702100.0,12.0,12.05,11.96,12.02,1702100.0
2013-10-24 09:40:00,12.02,12.02,11.8,11.82,1255200.0,12.02,12.02,11.8,11.82,1255200.0
2013-10-24 09:45:00,11.81,11.86,11.74,11.75,1076400.0,11.81,11.86,11.74,11.75,1076400.0
2013-10-24 09:50:00,11.75,11.8,11.74,11.75,711700.0,11.75,11.8,11.74,11.75,711700.0
2013-10-24 09:55:00,11.75,11.75,11.62,11.67,918300.0,11.75,11.75,11.62,11.67,918300.0
2013-10-24 10:00:00,11.67,11.8,11.65,11.73,911200.0,11.67,11.8,11.65,11.73,911200.0
2013-10-24 10:05:00,11.73,11.74,11.68,11.69,1120600.0,11.73,11.74,11.68,11.69,1120600.0
2013-10-24 10:10:00,11.68,11.73,11.53,11.57,1056800.0,11.68,11.73,11.53,11.57,1056800.0
2013-10-24 10:15:00,11.57,11.64,11.54,11.63,881300.0,11.57,11.64,11.54,11.63,881300.0
2013-10-24 10:20:00,11.64,11.64,11.5,11.51,1021300.0,11.64,11.64,11.5,11.51,1021300.0
2013-10-24 10:25:00,11.52,11.52,11.34,11.35,1636700.0,11.52,11.52,11.34,11.35,1636700.0
2013-10-24 10:30:00,11.35,11.38,11.17,11.36,1845600.0,11.35,11.38,11.17,11.36,1845600.0
2013-10-24 10:35:00,11.36,11.46,11.26,11.31,1523400.0,11.36,11.46,11.26,11.31,1523400.0
2013-10-24 10:40:00,11.31,11.43,11.31,11.43,551400.0,11.31,11.43,11.31,11.43,551400.0
2013-10-24 10:45:00,11.42,11.46,11.39,11.42,538200.0,11.42,11.46,11.39,11.42,538200.0
2013-10-24 10:50:00,11.42,11.45,11.37,11.45,696000.0,11.42,11.45,11.37,11.45,696000.0
2013-10-24 10:55:00,11.46,11.49,11.36,11.38,729200.0,11.46,11.49,11.36,11.38,729200.0
2013-10-24 11:00:00,11.38,11.52,11.38,11.51,786600.0,11.38,11.52,11.38,11.51,786600.0
2013-10-24 11:05:00,11.51,11.56,11.5,11.52,1204500.0,11.51,11.56,11.5,11.52,1204500.0
2013-10-24 11:10:00,11.53,11.54,11.46,11.49,479900.0,11.53,11.54,11.46,11.49,479900.0
2013-10-24 11:15:00,11.48,11.51,11.48,11.49,190800.0,11.48,11.51,11.48,11.49,190800.0
2013-10-24 11:20:00,11.48,11.51,11.41,11.45,339700.0,11.48,11.51,11.41,11.45,339700.0
2013-10-24 11:25:00,11.46,11.51,11.45,11.46,334400.0,11.46,11.51,11.45,11.46,334400.0
2013-10-24 11:30:00,11.46,11.48,11.44,11.46,263200.0,11.46,11.48,11.44,11.46,263200.0
2013-10-24 11:35:00,11.47,11.48,11.45,11.47,126800.0,11.47,11.48,11.45,11.47,126800.0
2013-10-24 11:40:00,11.47,11.49,11.45,11.47,655100.0,11.47,11.49,11.45,11.47,655100.0
2013-10-24 11:45:00,11.46,11.49,11.46,11.48,345100.0,11.46,11.49,11.46,11.48,345100.0
2013-10-24 11:50:00,11.47,11.5,11.45,11.49,903500.0,11.47,11.5,11.45,11.49,903500.0
2013-10-24 11:55:00,11.49,11.5,11.46,11.47,467900.0,11.49,11.5,11.46,11.47,467900.0
2013-10-24 12:00:00,11.48,11.49,11.48,11.49,50600.0,11.48,11.49,11.48,11.49,50600.0
2013-10-24 12:05:00,11.49,11.49,11.47,11.48,216800.0,11.49,11.49,11.47,11.48,216800.0
2013-10-24 12:10:00,11.49,11.49,11.48,11.49,131900.0,11.49,11.49,11.48,11.49,131900.0
2013-10-24 12:15:00,11.49,11.53,11.47,11.53,519900.0,11.49,11.53,11.47,11.53,519900.0
2013-10-24 12:20:00,11.53,11.58,11.52,11.57,120300.0,11.53,11.58,11.52,11.57,120300.0
2013-10-24 12:25:00,11.57,11.57,11.51,11.53,693400.0,11.57,11.57,11.51,11.53,693400.0
2013-10-24 12:30:00,11.53,11.56,11.53,11.55,356800.0,11.53,11.56,11.53,11.55,356800.0
2013-10-24 12:35:00,11.55,11.57,11.53,11.54,177500.0,11.55,11.57,11.53,11.54,177500.0
2013-10-24 12:40:00,11.54,11.54,11.49,11.5,309700.0,11.54,11.54,11.49,11.5,309700.0
2013-10-24 12:45:00,11.5,11.54,11.48,11.54,430900.0,11.5,11.54,11.48,11.54,430900.0
2013-10-24 12:50:00,11.54,11.56,11.54,11.54,176000.0,11.54,11.56,11.54,11.54,176000.0
2013-10-24 12:55:00,11.54,11.61,11.54,11.59,370400.0,11.54,11.61,11.54,11.59,370400.0
2013-10-24 13:00:00,11.59,11.59,11.55,11.59,223000.0,11.59,11.59,11.55,11.59,223000.0
2013-10-24 13:05:00,11.59,11.61,11.55,11.55,362100.0,11.59,11.61,11.55,11.55,362100.0
2013-10-24 13:10:00,11.55,11.61,11.55,11.61,125500.0,11.55,11.61,11.55,11.61,125500.0
2013-10-24 13:15:00,11.61,11.61,11.55,11.56,127000.0,11.61,11.61,11.55,11.56,127000.0
2013-10-24 13:20:00,11.56,11.6,11.55,11.55,542500.0,11.56,11.6,11.55,11.55,542500.0
2013-10-24 13:25:00,11.55,11.56,11.55,11.56,50900.0,11.55,11.56,11.55,11.56,50900.0
2013-10-24 13:30:00,11.55,11.56,11.54,11.55,351900.0,11.55,11.56,11.54,11.55,351900.0
2013-10-24 13:35:00,11.56,11.56,11.52,11.53,275400.0,11.56,11.56,11.52,11.53,275400.0
2013-10-24 13:40:00,11.52,11.54,11.52,11.54,127400.0,11.52,11.54,11.52,11.54,127400.0
2013-10-24 13:45:00,11.54,11.56,11.53,11.55,344700.0,11.54,11.56,11.53,11.55,344700.0
2013-10-24 13:50:00,11.55,11.55,11.52,11.53,193600.0,11.55,11.55,11.52,11.53,193600.0
2013-10-24 13:55:00,11.53,11.54,11.53,11.54,70100.0,11.53,11.54,11.53,11.54,70100.0
2013-10-24 14:00:00,11.54,11.54,11.53,11.54,44300.0,11.54,11.54,11.53,11.54,44300.0
2013-10-24 14:05:00,11.54,11.54,11.53,11.54,37500.0,11.54,11.54,11.53,11.54,37500.0
2013-10-24 14:10:00,11.54,11.55,11.53,11.55,132700.0,11.54,11.55,11.53,11.55,132700.0
2013-10-24 14:15:00,11.55,11.58,11.54,11.58,264500.0,11.55,11.58,11.54,11.58,264500.0
2013-10-24 14:20:00,11.58,11.63,11.57,11.62,252600.0,11.58,11.63,11.57,11.62,252600.0
2013-10-24 14:25:00,11.62,11.66,11.6,11.61,846500.0,11.62,11.66,11.6,11.61,846500.0
2013-10-24 14:30:00,11.61,11.62,11.57,11.6,241500.0,11.61,11.62,11.57,11.6,241500.0
2013-10-24 14:35:00,11.6,11.6,11.57,11.57,152800.0,11.6,11.6,11.57,11.57,152800.0
2013-10-24 14:40:00,11.57,11.6,11.57,11.6,81300.0,11.57,11.6,11.57,11.6,81300.0
2013-10-24 14:45:00,11.6,11.64,11.59,11.63,277500.0,11.6,11.64,11.59,11.63,277500.0
2013-10-24 14:50:00,11.63,11.65,11.62,11.62,264300.0,11.63,11.65,11.62,11.62,264300.0
2013-10-24 14:55:00,11.63,11.63,11.62,11.63,52300.0,11.63,11.63,11.62,11.63,52300.0
2013-10-24 15:00:00,11.62,11.63,11.57,11.58,271400.0,11.62,11.63,11.57,11.58,271400.0
2013-10-24 15:05:00,11.57,11.64,11.57,11.6,1141600.0,11.57,11.64,11.57,11.6,1141600.0
2013-10-24 15:10:00,11.61,11.62,11.59,11.6,438400.0,11.61,11.62,11.59,11.6,438400.0
2013-10-24 15:15:00,11.59,11.6,11.57,11.57,307000.0,11.59,11.6,11.57,11.57,307000.0
2013-10-24 15:20:00,11.57,11.58,11.52,11.55,316900.0,11.57,11.58,11.52,11.55,316900.0
2013-10-24 15:25:00,11.54,11.55,11.48,11.48,283300.0,11.54,11.55,11.48,11.48,283300.0
2013-10-24 15:30:00,11.48,11.49,11.43,11.43,451600.0,11.48,11.49,11.43,11.43,451600.0
2013-10-24 15:35:00,11.43,11.47,11.43,11.47,460900.0,11.43,11.47,11.43,11.47,460900.0
2013-10-24 15:40:00,11.47,11.48,11.45,11.46,561800.0,11.47,11.48,11.45,11.46,561800.0
2013-10-24 15:45:00,11.46,11.51,11.45,11.49,831900.0,11.46,11.51,11.45,11.49,831900.0
2013-10-24 15:50:00,11.49,11.54,11.48,11.53,1133300.0,11.49,11.54,11.48,11.53,1133300.0
2013-10-24 15:55:00,11.53,11.59,11.51,11.54,1316200.0,11.53,11.59,11.51,11.54,1316200.0
2013-10-25 09:30:00,11.55,11.57,11.42,11.43,279900.0,11.55,11.57,11.42,11.43,279900.0
2013-10-25 09:35:00,11.42,11.49,11.38,11.47,349200.0,11.42,11.49,11.38,11.47,349200.0
2013-10-25 09:40:00,11.48,11.54,11.43,11.52,312900.0,11.48,11.54,11.43,11.52,312900.0
2013-10-25 09:45:00,11.53,11.53,11.44,11.44,214700.0,11.53,11.53,11.44,11.44,214700.0
2013-10-25 09:50:00,11.44,11.46,11.43,11.44,133800.0,11.44,11.46,11.43,11.44,133800.0
2013-10-25 09:55:00,11.43,11.48,11.43,11.46,209200.0,11.43,11.48,11.43,11.46,209200.0
2013-10-25 10:00:00,11.46,11.48,11.45,11.46,191100.0,11.46,11.48,11.45,11.46,191100.0
2013-10-25 10:05:00,11.46,11.49,11.45,11.49,167100.0,11.46,11.49,11.45,11.49,167100.0
2013-10-25 10:10:00,11.49,11.53,11.48,11.51,843800.0,11.49,11.53,11.48,11.51,843800.0
2013-10-25 10:15:00,11.51,11.54,11.5,11.51,336000.0,11.51,11.54,11.5,11.51,336000.0
2013-10-25 10:20:00,11.5,11.51,11.48,11.49,138600.0,11.5,11.51,11.48,11.49,138600.0
2013-10-25 10:25:00,11.5,11.5,11.48,11.49,53800.0,11.5,11.5,11.48,11.49,53800.0
2013-10-25 10:30:00,11.49,11.5,11.45,11.5,253900.0,11.49,11.5,11.45,11.5,253900.0
2013-10-25 10:35:00,11.5,11.54,11.48,11.54,497500.0,11.5,11.54,11.48,11.54,497500.0
2013-10-25 10:40:00,11.54,11.54,11.49,11.51,669200.0,11.54,11.54,11.49,11.51,669200.0
2013-10-25 10:45:00,11.5,11.54,11.5,11.54,210200.0,11.5,11.54,11.5,11.54,210200.0
2013-10-25 10:50:00,11.54,11.6,11.53,11.6,407900.0,11.54,11.6,11.53,11.6,407900.0
2013-10-25 10:55:00,11.6,11.61,11.55,11.58,488800.0,11.6,11.61,11.55,11.58,488800.0
2013-10-25 11:00:00,11.58,11.6,11.56,11.57,462900.0,11.58,11.6,11.56,11.57,462900.0
2013-10-25 11:05:00,11.57,11.62,11.57,11.62,124400.0,11.57,11.62,11.57,11.62,124400.0
2013-10-25 11:10:00,11.62,11.65,11.61,11.65,130500.0,11.62,11.65,11.61,11.65,130500.0
2013-10-25 11:15:00,11.65,11.7,11.64,11.66,471000.0,11.65,11.7,11.64,11.66,471000.0
2013-10-25 11:20:00,11.66,11.66,11.65,11.66,46100.0,11.66,11.66,11.65,11.66,46100.0
2013-10-25 11:25:00,11.66,11.7,11.64,11.69,249900.0,11.66,11.7,11.64,11.69,249900.0
2013-10-25 11:30:00,11.7,11.72,11.67,11.69,501100.0,11.7,11.72,11.67,11.69,501100.0
2013-10-25 11:35:00,11.7,11.71,11.66,11.67,286800.0,11.7,11.71,11.66,11.67,286800.0
2013-10-25 11:40:00,11.66,11.67,11.65,11.66,90400.0,11.66,11.67,11.65,11.66,90400.0
2013-10-25 11:45:00,11.66,11.66,11.61,11.61,97100.0,11.66,11.66,11.61,11.61,97100.0
2013-10-25 11:50:00,11.61,11.63,11.6,11.63,131200.0,11.61,11.63,11.6,11.63,131200.0
2013-10-25 11:55:00,11.63,11.65,11.63,11.65,125100.0,11.63,11.65,11.63,11.65,125100.0
2013-10-25 12:00:00,11.65,11.67,11.6,11.61,182700.0,11.65,11.67,11.6,11.61,182700.0
2013-10-25 12:05:00,11.6,11.62,11.6,11.62,69100.0,11.6,11.62,11.6,11.62,69100.0
2013-10-25 12:10:00,11.62,11.62,11.57,11.59,170400.0,11.62,11.62,11.57,11.59,170400.0
2013-10-25 12:15:00,11.59,11.62,11.59,11.62,58200.0,11.59,11.62,11.59,11.62,58200.0
2013-10-25 12:20:00,11.62,11.63,11.61,11.63,27900.0,11.62,11.63,11.61,11.63,27900.0
2013-10-25 12:25:00,11.63,11.63,11.62,11.63,38400.0,11.63,11.63,11.62,11.63,38400.0
2013-10-25 12:30:00,11.63,11.65,11.62,11.63,277000.0,11.63,11.65,11.62,11.63,277000.0
2013-10-25 12:35:00,11.63,11.63,11.61,11.62,113500.0,11.63,11.63,11.61,11.62,113500.0
2013-10-25 12:40:00,11.61,11.63,11.61,11.63,43400.0,11.61,11.63,11.61,11.63,43400.0
2013-10-25 12:45:00,11.63,11.63,11.62,11.63,139800.0,11.63,11.63,11.62,11.63,139800.0
2013-10-25 12:50:00,11.63,11.63,11.59,11.59,169300.0,11.63,11.63,11.59,11.59,169300.0
2013-10-25 12:55:00,11.6,11.6,11.56,11.56,142700.0,11.6,11.6,11.56,11.56,142700.0
2013-10-25 13:00:00,11.56,11.58,11.55,11.58,127000.0,11.56,11.58,11.55,11.58,127000.0
2013-10-25 13:05:00,11.58,11.58,11.55,11.55,62200.0,11.58,11.58,11.55,11.55,62200.0
2013-10-25 13:10:00,11.55,11.55,11.54,11.54,31400.0,11.55,11.55,11.54,11.54,31400.0
2013-10-25 13:15:00,11.55,11.55,11.54,11.54,15600.0,11.55,11.55,11.54,11.54,15600.0
2013-10-25 13:20:00,11.55,11.55,11.51,11.51,82900.0,11.55,11.55,11.51,11.51,82900.0
2013-10-25 13:25:00,11.52,11.53,11.49,11.53,147600.0,11.52,11.53,11.49,11.53,147600.0
2013-10-25 13:30:00,11.52,11.53,11.5,11.52,122100.0,11.52,11.53,11.5,11.52,122100.0
2013-10-25 13:35:00,11.52,11.57,11.51,11.57,130900.0,11.52,11.57,11.51,11.57,130900.0
2013-10-25 13:40:00,11.57,11.58,11.52,11.53,190300.0,11.57,11.58,11.52,11.53,190300.0
2013-10-25 13:45:00,11.53,11.54,11.52,11.54,58100.0,11.53,11.54,11.52,11.54,58100.0
2013-10-25 13:50:00,11.54,11.57,11.54,11.57,79200.0,11.54,11.57,11.54,11.57,79200.0
2013-10-25 13:55:00,11.57,11.59,11.56,11.59,86600.0,11.57,11.59,11.56,11.59,86600.0
2013-10-25 14:00:00,11.59,11.59,11.56,11.58,219100.0,11.59,11.59,11.56,11.58,219100.0
2013-10-25 14:05:00,11.57,11.6,11.57,11.6,64300.0,11.57,11.6,11.57,11.6,64300.0
2013-10-25 14:10:00,11.6,11.6,11.57,11.58,91100.0,11.6,11.6,11.57,11.58,91100.0
2013-10-25 14:15:00,11.58,11.62,11.58,11.62,333900.0,11.58,11.62,11.58,11.62,333900.0
2013-10-25 14:20:00,11.62,11.63,11.6,11.62,204300.0,11.62,11.63,11.6,11.62,204300.0
2013-10-25 14:25:00,11.62,11.63,11.6,11.6,118500.0,11.62,11.63,11.6,11.6,118500.0
2013-10-25 14:30:00,11.6,11.6,11.6,11.6,22500.0,11.6,11.6,11.6,11.6,22500.0
2013-10-25 14:35:00,11.6,11.62,11.6,11.62,137700.0,11.6,11.62,11.6,11.62,137700.0
2013-10-25 14:40:00,11.62,11.63,11.61,11.63,82200.0,11.62,11.63,11.61,11.63,82200.0
2013-10-25 14:45:00,11.63,11.63,11.59,11.62,214000.0,11.63,11.63,11.59,11.62,214000.0
2013-10-25 14:50:00,11.62,11.63,11.61,11.63,38200.0,11.62,11.63,11.61,11.63,38200.0
2013-10-25 14:55:00,11.63,11.63,11.62,11.63,46400.0,11.63,11.63,11.62,11.63,46400.0
2013-10-25 15:00:00,11.62,11.63,11.62,11.63,28700.0,11.62,11.63,11.62,11.63,28700.0
2013-10-25 15:05:00,11.63,11.63,11.59,11.6,219900.0,11.63,11.63,11.59,11.6,219900.0
2013-10-25 15:10:00,11.59,11.61,11.59,11.61,133800.0,11.59,11.61,11.59,11.61,133800.0
2013-10-25 15:15:00,11.61,11.63,11.6,11.63,119100.0,11.61,11.63,11.6,11.63,119100.0
2013-10-25 15:20:00,11.63,11.63,11.6,11.61,161500.0,11.63,11.63,11.6,11.61,161500.0
2013-10-25 15:25:00,11.61,11.62,11.6,11.61,178900.0,11.61,11.62,11.6,11.61,178900.0
2013-10-25 15:30:00,11.61,11.63,11.6,11.61,233100.0,11.61,11.63,11.6,11.61,233100.0
2013-10-25 15:35:00,11.61,11.61,11.6,11.6,48300.0,11.61,11.61,11.6,11.6,48300.0
2013-10-25 15:40:00,11.61,11.61,11.58,11.59,322300.0,11.61,11.61,11.58,11.59,322300.0
2013-10-25 15:45:00,11.59,11.63,11.58,11.63,544300.0,11.59,11.63,11.58,11.63,544300.0
2013-10-25 15:50:00,11.63,11.63,11.62,11.63,369800.0,11.63,11.63,11.62,11.63,369800.0
2013-10-25 15:55:00,11.63,11.65,11.62,11.63,1007600.0,11.63,11.65,11.62,11.63,1007600.0
2013-10-28 09:30:00,11.64,11.65,11.56,11.59,170400.0,11.64,11.65,11.56,11.59,170400.0
2013-10-28 09:35:00,11.59,11.59,11.51,11.57,349900.0,11.59,11.59,11.51,11.57,349900.0
2013-10-28 09:40:00,11.57,11.64,11.56,11.61,144600.0,11.57,11.64,11.56,11.61,144600.0
2013-10-28 09:45:00,11.61,11.63,11.59,11.6,200000.0,11.61,11.63,11.59,11.6,200000.0
2013-10-28 09:50:00,11.59,11.59,11.53,11.56,210700.0,11.59,11.59,11.53,11.56,210700.0
2013-10-28 09:55:00,11.56,11.58,11.55,11.56,93600.0,11.56,11.58,11.55,11.56,93600.0
2013-10-28 10:00:00,11.55,11.57,11.53,11.56,245900.0,11.55,11.57,11.53,11.56,245900.0
2013-10-28 10:05:00,11.57,11.59,11.54,11.59,98200.0,11.57,11.59,11.54,11.59,98200.0
2013-10-28 10:10:00,11.59,11.61,11.58,11.59,171900.0,11.59,11.61,11.58,11.59,171900.0
2013-10-28 10:15:00,11.6,11.63,11.59,11.62,160200.0,11.6,11.63,11.59,11.62,160200.0
2013-10-28 10:20:00,11.62,11.62,11.57,11.58,243300.0,11.62,11.62,11.57,11.58,243300.0
2013-10-28 10:25:00,11.57,11.59,11.57,11.58,63200.0,11.57,11.59,11.57,11.58,63200.0
2013-10-28 10:30:00,11.58,11.6,11.55,11.56,322300.0,11.58,11.6,11.55,11.56,322300.0
2013-10-28 10:35:00,11.55,11.6,11.55,11.59,237200.0,11.55,11.6,11.55,11.59,237200.0
2013-10-28 10:40:00,11.59,11.59,11.58,11.59,33000.0,11.59,11.59,11.58,11.59,33000.0
2013-10-28 10:45:00,11.59,11.59,11.58,11.59,25500.0,11.59,11.59,11.58,11.59,25500.0
2013-10-28 10:50:00,11.59,11.59,11.58,11.59,48900.0,11.59,11.59,11.58,11.59,48900.0
2013-10-28 10:55:00,11.58,11.58,11.52,11.53,158200.0,11.58,11.58,11.52,11.53,158200.0
2013-10-28 11:00:00,11.53,11.54,11.52,11.54,86700.0,11.53,11.54,11.52,11.54,86700.0
2013-10-28 11:05:00,11.54,11.54,11.53,11.54,17100.0,11.54,11.54,11.53,11.54,17100.0
2013-10-28 11:10:00,11.54,11.56,11.54,11.54,77600.0,11.54,11.56,11.54,11.54,77600.0
2013-10-28 11:15:00,11.54,11.56,11.52,11.53,295200.0,11.54,11.56,11.52,11.53,295200.0
2013-10-28 11:20:00,11.53,11.55,11.51,11.55,234000.0,11.53,11.55,11.51,11.55,234000.0
2013-10-28 11:25:00,11.55,11.56,11.54,11.56,88100.0,11.55,11.56,11.54,11.56,88100.0
2013-10-28 11:30:00,11.56,11.56,11.51,11.51,119900.0,11.56,11.56,11.51,11.51,119900.0
2013-10-28 11:35:00,11.52,11.54,11.51,11.53,91600.0,11.52,11.54,11.51,11.53,91600.0
2013-10-28 11:40:00,11.53,11.53,11.51,11.51,76600.0,11.53,11.53,11.51,11.51,76600.0
2013-10-28 11:45:00,11.51,11.52,11.5,11.51,48300.0,11.51,11.52,11.5,11.51,48300.0
2013-10-28 11:50:00,11.51,11.52,11.5,11.51,95800.0,11.51,11.52,11.5,11.51,95800.0
2013-10-28 11:55:00,11.52,11.52,11.51,11.52,20500.0,11.52,11.52,11.51,11.52,20500.0
2013-10-28 12:00:00,11.52,11.52,11.5,11.51,69100.0,11.52,11.52,11.5,11.51,69100.0
2013-10-28 12:05:00,11.51,11.52,11.5,11.52,30300.0,11.51,11.52,11.5,11.52,30300.0
2013-10-28 12:10:00,11.52,11.52,11.51,11.52,17500.0,11.52,11.52,11.51,11.52,17500.0
2013-10-28 12:15:00,11.52,11.54,11.52,11.53,75800.0,11.52,11.54,11.52,11.53,75800.0
2013-10-28 12:20:00,11.53,11.54,11.52,11.54,56200.0,11.53,11.54,11.52,11.54,56200.0
2013-10-28 12:25:00,11.54,11.54,11.53,11.54,21000.0,11.54,11.54,11.53,11.54,21000.0
2013-10-28 12:30:00,11.54,11.54,11.53,11.54,10100.0,11.54,11.54,11.53,11.54,10100.0
2013-10-28 12:35:00,11.54,11.54,11.53,11.54,20200.0,11.54,11.54,11.53,11.54,20200.0
2013-10-28 12:40:00,11.54,11.56,11.53,11.56,41800.0,11.54,11.56,11.53,11.56,41800.0
2013-10-28 12:45:00,11.56,11.57,11.55,11.57,117700.0,11.56,11.57,11.55,11.57,117700.0
2013-10-28 12:50:00,11.57,11.57,11.56,11.57,19700.0,11.57,11.57,11.56,11.57,19700.0
2013-10-28 12:55:00,11.57,11.58,11.56,11.58,26700.0,11.57,11.58,11.56,11.58,26700.0
2013-10-28 13:00:00,11.58,11.59,11.57,11.59,25300.0,11.58,11.59,11.57,11.59,25300.0
2013-10-28 13:05:00,11.59,11.6,11.58,11.59,69300.0,11.59,11.6,11.58,11.59,69300.0
2013-10-28 13:10:00,11.59,11.6,11.57,11.57,196800.0,11.59,11.6,11.57,11.57,196800.0
2013-10-28 13:15:00,11.58,11.58,11.58,11.58,12800.0,11.58,11.58,11.58,11.58,12800.0
2013-10-28 13:20:00,11.58,11.59,11.57,11.58,58700.0,11.58,11.59,11.57,11.58,58700.0
2013-10-28 13:25:00,11.58,11.58,11.57,11.58,13500.0,11.58,11.58,11.57,11.58,13500.0
2013-10-28 13:30:00,11.58,11.58,11.57,11.58,14700.0,11.58,11.58,11.57,11.58,14700.0
2013-10-28 13:35:00,11.58,11.58,11.57,11.58,13100.0,11.58,11.58,11.57,11.58,13100.0
2013-10-28 13:40:00,11.58,11.59,11.57,11.59,60100.0,11.58,11.59,11.57,11.59,60100.0
2013-10-28 13:45:00,11.59,11.59,11.58,11.59,20700.0,11.59,11.59,11.58,11.59,20700.0
2013-10-28 13:50:00,11.59,11.59,11.58,11.59,24800.0,11.59,11.59,11.58,11.59,24800.0
2013-10-28 13:55:00,11.59,11.59,11.58,11.59,32200.0,11.59,11.59,11.58,11.59,32200.0
2013-10-28 14:00:00,11.59,11.59,11.58,11.59,34400.0,11.59,11.59,11.58,11.59,34400.0
2013-10-28 14:05:00,11.59,11.6,11.59,11.6,36600.0,11.59,11.6,11.59,11.6,36600.0
2013-10-28 14:10:00,11.6,11.62,11.59,11.62,167900.0,11.6,11.62,11.59,11.62,167900.0
2013-10-28 14:15:00,11.62,11.63,11.62,11.63,197300.0,11.62,11.63,11.62,11.63,197300.0
2013-10-28 14:20:00,11.63,11.64,11.62,11.64,74100.0,11.63,11.64,11.62,11.64,74100.0
2013-10-28 14:25:00,11.64,11.64,11.63,11.63,21900.0,11.64,11.64,11.63,11.63,21900.0
2013-10-28 14:30:00,11.64,11.65,11.63,11.63,357500.0,11.64,11.65,11.63,11.63,357500.0
2013-10-28 14:35:00,11.64,11.65,11.62,11.62,224600.0,11.64,11.65,11.62,11.62,224600.0
2013-10-28 14:40:00,11.62,11.63,11.62,11.63,21900.0,11.62,11.63,11.62,11.63,21900.0
2013-10-28 14:45:00,11.63,11.63,11.62,11.63,32300.0,11.63,11.63,11.62,11.63,32300.0
2013-10-28 14:50:00,11.63,11.65,11.62,11.65,126000.0,11.63,11.65,11.62,11.65,126000.0
2013-10-28 14:55:00,11.64,11.66,11.64,11.65,61900.0,11.64,11.66,11.64,11.65,61900.0
2013-10-28 15:00:00,11.65,11.65,11.64,11.65,25400.0,11.65,11.65,11.64,11.65,25400.0
2013-10-28 15:05:00,11.65,11.65,11.64,11.65,18700.0,11.65,11.65,11.64,11.65,18700.0
2013-10-28 15:10:00,11.64,11.65,11.62,11.62,115000.0,11.64,11.65,11.62,11.62,115000.0
2013-10-28 15:15:00,11.62,11.63,11.6,11.61,122200.0,11.62,11.63,11.6,11.61,122200.0
2013-10-28 15:20:00,11.61,11.62,11.6,11.62,103700.0,11.61,11.62,11.6,11.62,103700.0
2013-10-28 15:25:00,11.62,11.62,11.61,11.62,27900.0,11.62,11.62,11.61,11.62,27900.0
2013-10-28 15:30:00,11.62,11.62,11.61,11.62,58400.0,11.62,11.62,11.61,11.62,58400.0
2013-10-28 15:35:00,11.62,11.62,11.58,11.58,153700.0,11.62,11.62,11.58,11.58,153700.0
2013-10-28 15:40:00,11.58,11.59,11.58,11.59,44600.0,11.58,11.59,11.58,11.59,44600.0
2013-10-28 15:45:00,11.58,11.59,11.55,11.56,310600.0,11.58,11.59,11.55,11.56,310600.0
2013-10-28 15:50:00,11.56,11.57,11.55,11.56,227500.0,11.56,11.57,11.55,11.56,227500.0
2013-10-28 15:55:00,11.56,11.59,11.56,11.58,529300.0,11.56,11.59,11.56,11.58,529300.0
2013-10-29 09:30:00,11.63,11.68,11.61,11.67,179200.0,11.63,11.68,11.61,11.67,179200.0
2013-10-29 09:35:00,11.67,11.69,11.62,11.67,336500.0,11.67,11.69,11.62,11.67,336500.0
2013-10-29 09:40:00,11.67,11.68,11.65,11.66,144500.0,11.67,11.68,11.65,11.66,144500.0
2013-10-29 09:45:00,11.66,11.67,11.65,11.67,158000.0,11.66,11.67,11.65,11.67,158000.0
2013-10-29 09:50:00,11.67,11.69,11.65,11.67,641800.0,11.67,11.69,11.65,11.67,641800.0
2013-10-29 09:55:00,11.66,11.68,11.66,11.66,386800.0,11.66,11.68,11.66,11.66,386800.0
2013-10-29 10:00:00,11.66,11.71,11.65,11.68,352300.0,11.66,11.71,11.65,11.68,352300.0
2013-10-29 10:05:00,11.68,11.7,11.66,11.68,169900.0,11.68,11.7,11.66,11.68,169900.0
2013-10-29 10:10:00,11.69,11.73,11.69,11.71,341300.0,11.69,11.73,11.69,11.71,341300.0
2013-10-29 10:15:00,11.71,11.76,11.71,11.74,794900.0,11.71,11.76,11.71,11.74,794900.0
2013-10-29 10:20:00,11.73,11.76,11.73,11.76,271300.0,11.73,11.76,11.73,11.76,271300.0
2013-10-29 10:25:00,11.76,11.78,11.74,11.75,439500.0,11.76,11.78,11.74,11.75,439500.0
2013-10-29 10:30:00,11.75,11.79,11.75,11.79,401700.0,11.75,11.79,11.75,11.79,401700.0
2013-10-29 10:35:00,11.79,11.81,11.78,11.79,225800.0,11.79,11.81,11.78,11.79,225800.0
2013-10-29 10:40:00,11.79,11.81,11.77,11.78,847400.0,11.79,11.81,11.77,11.78,847400.0
2013-10-29 10:45:00,11.78,11.78,11.75,11.76,380400.0,11.78,11.78,11.75,11.76,380400.0
2013-10-29 10:50:00,11.76,11.77,11.75,11.77,94800.0,11.76,11.77,11.75,11.77,94800.0
2013-10-29 10:55:00,11.77,11.77,11.73,11.74,284400.0,11.77,11.77,11.73,11.74,284400.0
2013-10-29 11:00:00,11.74,11.75,11.74,11.75,40200.0,11.74,11.75,11.74,11.75,40200.0
2013-10-29 11:05:00,11.75,11.77,11.75,11.77,111500.0,11.75,11.77,11.75,11.77,111500.0
2013-10-29 11:10:00,11.77,11.79,11.77,11.78,209700.0,11.77,11.79,11.77,11.78,209700.0
2013-10-29 11:15:00,11.77,11.8,11.77,11.8,158200.0,11.77,11.8,11.77,11.8,158200.0
2013-10-29 11:20:00,11.79,11.8,11.79,11.79,85500.0,11.79,11.8,11.79,11.79,85500.0
2013-10-29 11:25:00,11.79,11.8,11.79,11.8,62300.0,11.79,11.8,11.79,11.8,62300.0
2013-10-29 11:30:00,11.8,11.8,11.79,11.79,83400.0,11.8,11.8,11.79,11.79,83400.0
2013-10-29 11:35:00,11.79,11.81,11.79,11.81,175000.0,11.79,11.81,11.79,11.81,175000.0
2013-10-29 11:40:00,11.81,11.82,11.8,11.81,190700.0,11.81,11.82,11.8,11.81,190700.0
2013-10-29 11:45:00,11.8,11.81,11.77,11.79,236800.0,11.8,11.81,11.77,11.79,236800.0
2013-10-29 11:50:00,11.78,11.8,11.78,11.79,71300.0,11.78,11.8,11.78,11.79,71300.0
2013-10-29 11:55:00,11.8,11.8,11.77,11.8,570600.0,11.8,11.8,11.77,11.8,570600.0
2013-10-29 12:00:00,11.79,11.81,11.79,11.81,70700.0,11.79,11.81,11.79,11.81,70700.0
2013-10-29 12:05:00,11.81,11.81,11.78,11.79,115700.0,11.81,11.81,11.78,11.79,115700.0
2013-10-29 12:10:00,11.79,11.79,11.76,11.77,97300.0,11.79,11.79,11.76,11.77,97300.0
2013-10-29 12:15:00,11.76,11.77,11.75,11.75,111300.0,11.76,11.77,11.75,11.75,111300.0
2013-10-29 12:20:00,11.76,11.77,11.75,11.77,89900.0,11.76,11.77,11.75,11.77,89900.0
2013-10-29 12:25:00,11.77,11.78,11.76,11.76,191900.0,11.77,11.78,11.76,11.76,191900.0
2013-10-29 12:30:00,11.75,11.77,11.75,11.77,57200.0,11.75,11.77,11.75,11.77,57200.0
2013-10-29 12:35:00,11.77,11.77,11.76,11.77,14200.0,11.77,11.77,11.76,11.77,14200.0
2013-10-29 12:40:00,11.77,11.77,11.76,11.77,23500.0,11.77,11.77,11.76,11.77,23500.0
2013-10-29 12:45:00,11.77,11.77,11.72,11.72,216300.0,11.77,11.77,11.72,11.72,216300.0
2013-10-29 12:50:00,11.73,11.73,11.72,11.73,98700.0,11.73,11.73,11.72,11.73,98700.0
2013-10-29 12:55:00,11.73,11.73,11.72,11.73,40900.0,11.73,11.73,11.72,11.73,40900.0
2013-10-29 13:00:00,11.73,11.73,11.72,11.73,79400.0,11.73,11.73,11.72,11.73,79400.0
2013-10-29 13:05:00,11.73,11.73,11.72,11.72,59200.0,11.73,11.73,11.72,11.72,59200.0
2013-10-29 13:10:00,11.72,11.74,11.72,11.74,167600.0,11.72,11.74,11.72,11.74,167600.0
2013-10-29 13:15:00,11.74,11.75,11.7,11.73,292000.0,11.74,11.75,11.7,11.73,292000.0
2013-10-29 13:20:00,11.72,11.74,11.72,11.74,64100.0,11.72,11.74,11.72,11.74,64100.0
2013-10-29 13:25:00,11.74,11.74,11.72,11.73,122200.0,11.74,11.74,11.72,11.73,122200.0
2013-10-29 13:30:00,11.73,11.73,11.72,11.72,36300.0,11.73,11.73,11.72,11.72,36300.0
2013-10-29 13:35:00,11.72,11.73,11.72,11.72,40100.0,11.72,11.73,11.72,11.72,40100.0
2013-10-29 13:40:00,11.72,11.73,11.72,11.73,41700.0,11.72,11.73,11.72,11.73,41700.0
2013-10-29 13:45:00,11.73,11.73,11.72,11.72,19200.0,11.73,11.73,11.72,11.72,19200.0
2013-10-29 13:50:00,11.72,11.73,11.71,11.72,204800.0,11.72,11.73,11.71,11.72,204800.0
2013-10-29 13:55:00,11.73,11.73,11.72,11.73,71500.0,11.73,11.73,11.72,11.73,71500.0
2013-10-29 14:00:00,11.73,11.77,11.73,11.76,565800.0,11.73,11.77,11.73,11.76,565800.0
2013-10-29 14:05:00,11.76,11.76,11.73,11.74,186900.0,11.76,11.76,11.73,11.74,186900.0
2013-10-29 14:10:00,11.74,11.75,11.73,11.75,196000.0,11.74,11.75,11.73,11.75,196000.0
2013-10-29 14:15:00,11.74,11.76,11.74,11.75,302000.0,11.74,11.76,11.74,11.75,302000.0
2013-10-29 14:20:00,11.75,11.77,11.74,11.77,208100.0,11.75,11.77,11.74,11.77,208100.0
2013-10-29 14:25:00,11.77,11.78,11.76,11.77,361000.0,11.77,11.78,11.76,11.77,361000.0
2013-10-29 14:30:00,11.77,11.77,11.76,11.77,29400.0,11.77,11.77,11.76,11.77,29400.0
2013-10-29 14:35:00,11.77,11.79,11.76,11.78,715900.0,11.77,11.79,11.76,11.78,715900.0
2013-10-29 14:40:00,11.78,11.78,11.77,11.78,57100.0,11.78,11.78,11.77,11.78,57100.0
2013-10-29 14:45:00,11.78,11.78,11.77,11.78,39800.0,11.78,11.78,11.77,11.78,39800.0
2013-10-29 14:50:00,11.78,11.78,11.77,11.78,140800.0,11.78,11.78,11.77,11.78,140800.0
2013-10-29 14:55:00,11.78,11.79,11.77,11.79,465800.0,11.78,11.79,11.77,11.79,465800.0
2013-10-29 15:00:00,11.79,11.79,11.78,11.79,47500.0,11.79,11.79,11.78,11.79,47500.0
2013-10-29 15:05:00,11.78,11.79,11.78,11.78,80000.0,11.78,11.79,11.78,11.78,80000.0
2013-10-29 15:10:00,11.78,11.79,11.78,11.79,124500.0,11.78,11.79,11.78,11.79,124500.0
2013-10-29 15:15:00,11.79,11.8,11.78,11.8,193200.0,11.79,11.8,11.78,11.8,193200.0
2013-10-29 15:20:00,11.8,11.8,11.76,11.76,368200.0,11.8,11.8,11.76,11.76,368200.0
2013-10-29 15:25:00,11.77,11.78,11.76,11.78,143300.0,11.77,11.78,11.76,11.78,143300.0
2013-10-29 15:30:00,11.78,11.79,11.77,11.79,177400.0,11.78,11.79,11.77,11.79,177400.0
2013-10-29 15:35:00,11.79,11.8,11.78,11.79,262600.0,11.79,11.8,11.78,11.79,262600.0
2013-10-29 15:40:00,11.79,11.8,11.79,11.79,188300.0,11.79,11.8,11.79,11.79,188300.0
2013-10-29 15:45:00,11.8,11.8,11.78,11.78,449100.0,11.8,11.8,11.78,11.78,449100.0
2013-10-29 15:50:00,11.78,11.79,11.78,11.79,191100.0,11.78,11.79,11.78,11.79,191100.0
2013-10-29 15:55:00,11.79,11.8,11.78,11.79,952800.0,11.79,11.8,11.78,11.79,952800.0
2013-10-30 09:30:00,11.74,11.84,11.74,11.83,230400.0,11.74,11.84,11.74,11.83,230400.0
2013-10-30 09:35:00,11.84,11.88,11.84,11.86,118400.0,11.84,11.88,11.84,11.86,118400.0
2013-10-30 09:40:00,11.86,11.86,11.77,11.77,181300.0,11.86,11.86,11.77,11.77,181300.0
2013-10-30 09:45:00,11.76,11.81,11.76,11.81,188000.0,11.76,11.81,11.76,11.81,188000.0
2013-10-30 09:50:00,11.8,11.81,11.77,11.79,129800.0,11.8,11.81,11.77,11.79,129800.0
2013-10-30 09:55:00,11.79,11.83,11.79,11.83,230700.0,11.79,11.83,11.79,11.83,230700.0
2013-10-30 10:00:00,11.83,11.83,11.73,11.73,309500.0,11.83,11.83,11.73,11.73,309500.0
2013-10-30 10:05:00,11.73,11.74,11.67,11.68,305500.0,11.73,11.74,11.67,11.68,305500.0
2013-10-30 10:10:00,11.68,11.71,11.67,11.7,279200.0,11.68,11.71,11.67,11.7,279200.0
2013-10-30 10:15:00,11.7,11.71,11.7,11.71,17100.0,11.7,11.71,11.7,11.71,17100.0
2013-10-30 10:20:00,11.71,11.71,11.66,11.67,389000.0,11.71,11.71,11.66,11.67,389000.0
2013-10-30 10:25:00,11.67,11.7,11.66,11.7,122400.0,11.67,11.7,11.66,11.7,122400.0
2013-10-30 10:30:00,11.7,11.71,11.68,11.69,866900.0,11.7,11.71,11.68,11.69,866900.0
2013-10-30 10:35:00,11.69,11.7,11.69,11.7,28800.0,11.69,11.7,11.69,11.7,28800.0
2013-10-30 10:40:00,11.7,11.71,11.68,11.7,231900.0,11.7,11.71,11.68,11.7,231900.0
2013-10-30 10:45:00,11.71,11.71,11.69,11.71,70400.0,11.71,11.71,11.69,11.71,70400.0
2013-10-30 10:50:00,11.71,11.75,11.71,11.75,54700.0,11.71,11.75,11.71,11.75,54700.0
2013-10-30 10:55:00,11.74,11.76,11.72,11.74,277300.0,11.74,11.76,11.72,11.74,277300.0
2013-10-30 11:00:00,11.75,11.76,11.71,11.72,164300.0,11.75,11.76,11.71,11.72,164300.0
2013-10-30 11:05:00,11.71,11.72,11.71,11.72,54000.0,11.71,11.72,11.71,11.72,54000.0
2013-10-30 11:10:00,11.71,11.72,11.71,11.71,18500.0,11.71,11.72,11.71,11.71,18500.0
2013-10-30 11:15:00,11.71,11.72,11.69,11.69,87300.0,11.71,11.72,11.69,11.69,87300.0
2013-10-30 11:20:00,11.69,11.7,11.68,11.69,102300.0,11.69,11.7,11.68,11.69,102300.0
2013-10-30 11:25:00,11.69,11.69,11.66,11.66,162300.0,11.69,11.69,11.66,11.66,162300.0
2013-10-30 11:30:00,11.66,11.67,11.64,11.65,58700.0,11.66,11.67,11.64,11.65,58700.0
2013-10-30 11:35:00,11.64,11.65,11.62,11.63,81700.0,11.64,11.65,11.62,11.63,81700.0
2013-10-30 11:40:00,11.63,11.66,11.63,11.66,46500.0,11.63,11.66,11.63,11.66,46500.0
2013-10-30 11:45:00,11.66,11.67,11.66,11.67,66200.0,11.66,11.67,11.66,11.67,66200.0
2013-10-30 11:50:00,11.67,11.67,11.66,11.66,20600.0,11.67,11.67,11.66,11.66,20600.0
2013-10-30 11:55:00,11.66,11.67,11.66,11.67,40500.0,11.66,11.67,11.66,11.67,40500.0
2013-10-30 12:00:00,11.67,11.67,11.66,11.67,47700.0,11.67,11.67,11.66,11.67,47700.0
2013-10-30 12:05:00,11.67,11.68,11.63,11.63,264600.0,11.67,11.68,11.63,11.63,264600.0
2013-10-30 12:10:00,11.63,11.65,11.62,11.65,143400.0,11.63,11.65,11.62,11.65,143400.0
2013-10-30 12:15:00,11.65,11.65,11.64,11.65,13000.0,11.65,11.65,11.64,11.65,13000.0
2013-10-30 12:20:00,11.65,11.66,11.64,11.64,135900.0,11.65,11.66,11.64,11.64,135900.0
2013-10-30 12:25:00,11.64,11.65,11.62,11.63,99700.0,11.64,11.65,11.62,11.63,99700.0
2013-10-30 12:30:00,11.62,11.63,11.62,11.62,28000.0,11.62,11.63,11.62,11.62,28000.0
2013-10-30 12:35:00,11.63,11.64,11.62,11.63,96700.0,11.63,11.64,11.62,11.63,96700.0
2013-10-30 12:40:00,11.64,11.65,11.63,11.65,59300.0,11.64,11.65,11.63,11.65,59300.0
2013-10-30 12:45:00,11.65,11.65,11.64,11.65,45500.0,11.65,11.65,11.64,11.65,45500.0
2013-10-30 12:50:00,11.65,11.66,11.65,11.66,93600.0,11.65,11.66,11.65,11.66,93600.0
2013-10-30 12:55:00,11.66,11.66,11.65,11.66,49300.0,11.66,11.66,11.65,11.66,49300.0
2013-10-30 13:00:00,11.66,11.67,11.63,11.63,221300.0,11.66,11.67,11.63,11.63,221300.0
2013-10-30 13:05:00,11.63,11.64,11.62,11.63,65700.0,11.63,11.64,11.62,11.63,65700.0
2013-10-30 13:10:00,11.63,11.63,11.62,11.63,44700.0,11.63,11.63,11.62,11.63,44700.0
2013-10-30 13:15:00,11.63,11.65,11.63,11.65,51300.0,11.63,11.65,11.63,11.65,51300.0
2013-10-30 13:20:00,11.65,11.65,11.62,11.63,152400.0,11.65,11.65,11.62,11.63,152400.0
2013-10-30 13:25:00,11.63,11.63,11.62,11.63,30400.0,11.63,11.63,11.62,11.63,30400.0
2013-10-30 13:30:00,11.63,11.64,11.62,11.64,47800.0,11.63,11.64,11.62,11.64,47800.0
2013-10-30 13:35:00,11.64,11.64,11.63,11.64,34500.0,11.64,11.64,11.63,11.64,34500.0
2013-10-30 13:40:00,11.64,11.64,11.63,11.63,28800.0,11.64,11.64,11.63,11.63,28800.0
2013-10-30 13:45:00,11.64,11.64,11.62,11.63,226400.0,11.64,11.64,11.62,11.63,226400.0
2013-10-30 13:50:00,11.63,11.64,11.63,11.63,55100.0,11.63,11.64,11.63,11.63,55100.0
2013-10-30 13:55:00,11.64,11.64,11.63,11.63,71700.0,11.64,11.64,11.63,11.63,71700.0
2013-10-30 14:00:00,11.64,11.67,11.62,11.67,245700.0,11.64,11.67,11.62,11.67,245700.0
2013-10-30 14:05:00,11.67,11.7,11.66,11.67,251400.0,11.67,11.7,11.66,11.67,251400.0
2013-10-30 14:10:00,11.66,11.67,11.64,11.67,146900.0,11.66,11.67,11.64,11.67,146900.0
2013-10-30 14:15:00,11.67,11.67,11.58,11.58,349900.0,11.67,11.67,11.58,11.58,349900.0
2013-10-30 14:20:00,11.59,11.6,11.58,11.59,304000.0,11.59,11.6,11.58,11.59,304000.0
2013-10-30 14:25:00,11.59,11.6,11.55,11.6,95300.0,11.59,11.6,11.55,11.6,95300.0
2013-10-30 14:30:00,11.6,11.63,11.59,11.63,56400.0,11.6,11.63,11.59,11.63,56400.0
2013-10-30 14:35:00,11.63,11.63,11.62,11.63,51200.0,11.63,11.63,11.62,11.63,51200.0
2013-10-30 14:40:00,11.63,11.65,11.6,11.61,241700.0,11.63,11.65,11.6,11.61,241700.0
2013-10-30 14:45:00,11.61,11.64,11.6,11.63,147500.0,11.61,11.64,11.6,11.63,147500.0
2013-10-30 14:50:00,11.63,11.65,11.62,11.64,287500.0,11.63,11.65,11.62,11.64,287500.0
2013-10-30 14:55:00,11.64,11.68,11.63,11.68,342600.0,11.64,11.68,11.63,11.68,342600.0
2013-10-30 15:00:00,11.68,11.69,11.67,11.69,62000.0,11.68,11.69,11.67,11.69,62000.0
2013-10-30 15:05:00,11.69,11.71,11.68,11.7,429500.0,11.69,11.71,11.68,11.7,429500.0
2013-10-30 15:10:00,11.7,11.7,11.69,11.7,37400.0,11.7,11.7,11.69,11.7,37400.0
2013-10-30 15:15:00,11.69,11.7,11.68,11.69,106500.0,11.69,11.7,11.68,11.69,106500.0
2013-10-30 15:20:00,11.69,11.71,11.68,11.69,349500.0,11.69,11.71,11.68,11.69,349500.0
2013-10-30 15:25:00,11.69,11.7,11.68,11.7,73000.0,11.69,11.7,11.68,11.7,73000.0
2013-10-30 15:30:00,11.7,11.71,11.69,11.7,176000.0,11.7,11.71,11.69,11.7,176000.0
2013-10-30 15:35:00,11.71,11.71,11.7,11.71,94700.0,11.71,11.71,11.7,11.71,94700.0
2013-10-30 15:40:00,11.71,11.71,11.68,11.69,200000.0,11.71,11.71,11.68,11.69,200000.0
2013-10-30 15:45:00,11.69,11.71,11.68,11.68,311700.0,11.69,11.71,11.68,11.68,311700.0
2013-10-30 15:50:00,11.68,11.69,11.68,11.69,202400.0,11.68,11.69,11.68,11.69,202400.0
2013-10-30 15:55:00,11.69,11.7,11.68,11.69,491100.0,11.69,11.7,11.68,11.69,491100.0
2013-10-31 09:30:00,11.71,11.76,11.69,11.75,201400.0,11.71,11.76,11.69,11.75,201400.0
2013-10-31 09:35:00,11.75,11.76,11.71,11.76,213900.0,11.75,11.76,11.71,11.76,213900.0
2013-10-31 09:40:00,11.76,11.76,11.73,11.75,132500.0,11.76,11.76,11.73,11.75,132500.0
2013-10-31 09:45:00,11.76,11.77,11.74,11.75,84400.0,11.76,11.77,11.74,11.75,84400.0
2013-10-31 09:50:00,11.75,11.75,11.67,11.69,174500.0,11.75,11.75,11.67,11.69,174500.0
2013-10-31 09:55:00,11.68,11.72,11.68,11.72,406900.0,11.68,11.72,11.68,11.72,406900.0
2013-10-31 10:00:00,11.71,11.71,11.66,11.69,267500.0,11.71,11.71,11.66,11.69,267500.0
2013-10-31 10:05:00,11.69,11.7,11.65,11.67,228200.0,11.69,11.7,11.65,11.67,228200.0
2013-10-31 10:10:00,11.67,11.71,11.66,11.71,167900.0,11.67,11.71,11.66,11.71,167900.0
2013-10-31 10:15:00,11.71,11.71,11.66,11.66,93000.0,11.71,11.71,11.66,11.66,93000.0
2013-10-31 10:20:00,11.66,11.66,11.64,11.64,57200.0,11.66,11.66,11.64,11.64,57200.0
2013-10-31 10:25:00,11.65,11.7,11.64,11.69,165300.0,11.65,11.7,11.64,11.69,165300.0
2013-10-31 10:30:00,11.69,11.71,11.68,11.68,132700.0,11.69,11.71,11.68,11.68,132700.0
2013-10-31 10:35:00,11.68,11.68,11.65,11.65,124100.0,11.68,11.68,11.65,11.65,124100.0
2013-10-31 10:40:00,11.66,11.67,11.65,11.67,146600.0,11.66,11.67,11.65,11.67,146600.0
2013-10-31 10:45:00,11.67,11.7,11.67,11.69,104100.0,11.67,11.7,11.67,11.69,104100.0
2013-10-31 10:50:00,11.69,11.7,11.68,11.68,233000.0,11.69,11.7,11.68,11.68,233000.0
2013-10-31 10:55:00,11.68,11.69,11.65,11.67,386200.0,11.68,11.69,11.65,11.67,386200.0
2013-10-31 11:00:00,11.67,11.7,11.67,11.68,123800.0,11.67,11.7,11.67,11.68,123800.0
2013-10-31 11:05:00,11.68,11.69,11.67,11.67,43600.0,11.68,11.69,11.67,11.67,43600.0
2013-10-31 11:10:00,11.67,11.68,11.67,11.67,50300.0,11.67,11.68,11.67,11.67,50300.0
2013-10-31 11:15:00,11.68,11.71,11.67,11.69,389000.0,11.68,11.71,11.67,11.69,389000.0
2013-10-31 11:20:00,11.69,11.73,11.69,11.71,332600.0,11.69,11.73,11.69,11.71,332600.0
2013-10-31 11:25:00,11.71,11.73,11.71,11.72,310000.0,11.71,11.73,11.71,11.72,310000.0
2013-10-31 11:30:00,11.71,11.72,11.71,11.72,46300.0,11.71,11.72,11.71,11.72,46300.0
2013-10-31 11:35:00,11.72,11.78,11.72,11.77,282500.0,11.72,11.78,11.72,11.77,282500.0
2013-10-31 11:40:00,11.77,11.77,11.74,11.75,266200.0,11.77,11.77,11.74,11.75,266200.0
2013-10-31 11:45:00,11.75,11.75,11.74,11.74,77900.0,11.75,11.75,11.74,11.74,77900.0
2013-10-31 11:50:00,11.75,11.76,11.75,11.76,89300.0,11.75,11.76,11.75,11.76,89300.0
2013-10-31 11:55:00,11.76,11.77,11.74,11.75,136000.0,11.76,11.77,11.74,11.75,136000.0
2013-10-31 12:00:00,11.75,11.75,11.74,11.75,7600.0,11.75,11.75,11.74,11.75,7600.0
2013-10-31 12:05:00,11.75,11.75,11.74,11.75,17000.0,11.75,11.75,11.74,11.75,17000.0
2013-10-31 12:10:00,11.75,11.77,11.74,11.75,273400.0,11.75,11.77,11.74,11.75,273400.0
2013-10-31 12:15:00,11.75,11.77,11.74,11.76,154400.0,11.75,11.77,11.74,11.76,154400.0
2013-10-31 12:20:00,11.76,11.77,11.76,11.77,11800.0,11.76,11.77,11.76,11.77,11800.0
2013-10-31 12:25:00,11.77,11.77,11.75,11.75,103600.0,11.77,11.77,11.75,11.75,103600.0
2013-10-31 12:30:00,11.75,11.78,11.74,11.78,97000.0,11.75,11.78,11.74,11.78,97000.0
2013-10-31 12:35:00,11.78,11.78,11.77,11.77,19600.0,11.78,11.78,11.77,11.77,19600.0
2013-10-31 12:40:00,11.78,11.8,11.78,11.8,178700.0,11.78,11.8,11.78,11.8,178700.0
2013-10-31 12:45:00,11.8,11.8,11.76,11.77,157000.0,11.8,11.8,11.76,11.77,157000.0
2013-10-31 12:50:00,11.77,11.78,11.77,11.77,49500.0,11.77,11.78,11.77,11.77,49500.0
2013-10-31 12:55:00,11.77,11.77,11.76,11.77,23900.0,11.77,11.77,11.76,11.77,23900.0
2013-10-31 13:00:00,11.77,11.79,11.77,11.79,158400.0,11.77,11.79,11.77,11.79,158400.0
2013-10-31 13:05:00,11.79,11.8,11.78,11.8,187100.0,11.79,11.8,11.78,11.8,187100.0
2013-10-31 13:10:00,11.8,11.8,11.77,11.77,153800.0,11.8,11.8,11.77,11.77,153800.0
2013-10-31 13:15:00,11.77,11.78,11.77,11.78,30900.0,11.77,11.78,11.77,11.78,30900.0
2013-10-31 13:20:00,11.78,11.79,11.77,11.79,52100.0,11.78,11.79,11.77,11.79,52100.0
2013-10-31 13:25:00,11.79,11.79,11.76,11.77,304900.0,11.79,11.79,11.76,11.77,304900.0
2013-10-31 13:30:00,11.77,11.77,11.75,11.75,56500.0,11.77,11.77,11.75,11.75,56500.0
2013-10-31 13:35:00,11.75,11.76,11.75,11.76,22800.0,11.75,11.76,11.75,11.76,22800.0
2013-10-31 13:40:00,11.76,11.76,11.74,11.75,186000.0,11.76,11.76,11.74,11.75,186000.0
2013-10-31 13:45:00,11.75,11.78,11.75,11.78,90600.0,11.75,11.78,11.75,11.78,90600.0
2013-10-31 13:50:00,11.78,11.79,11.76,11.77,1133000.0,11.78,11.79,11.76,11.77,1133000.0
2013-10-31 13:55:00,11.77,11.79,11.77,11.77,769300.0,11.77,11.79,11.77,11.77,769300.0
2013-10-31 14:00:00,11.78,11.78,11.76,11.77,96900.0,11.78,11.78,11.76,11.77,96900.0
2013-10-31 14:05:00,11.77,11.77,11.76,11.77,29000.0,11.77,11.77,11.76,11.77,29000.0
2013-10-31 14:10:00,11.76,11.79,11.76,11.79,127000.0,11.76,11.79,11.76,11.79,127000.0
2013-10-31 14:15:00,11.79,11.83,11.79,11.81,330000.0,11.79,11.83,11.79,11.81,330000.0
2013-10-31 14:20:00,11.82,11.82,11.81,11.82,29500.0,11.82,11.82,11.81,11.82,29500.0
2013-10-31 14:25:00,11.82,11.82,11.79,11.79,158300.0,11.82,11.82,11.79,11.79,158300.0
2013-10-31 14:30:00,11.79,11.81,11.77,11.77,184200.0,11.79,11.81,11.77,11.77,184200.0
2013-10-31 14:35:00,11.77,11.78,11.75,11.76,219300.0,11.77,11.78,11.75,11.76,219300.0
2013-10-31 14:40:00,11.76,11.77,11.76,11.77,140200.0,11.76,11.77,11.76,11.77,140200.0
2013-10-31 14:45:00,11.76,11.77,11.74,11.75,387100.0,11.76,11.77,11.74,11.75,387100.0
2013-10-31 14:50:00,11.75,11.75,11.74,11.74,26400.0,11.75,11.75,11.74,11.74,26400.0
2013-10-31 14:55:00,11.74,11.75,11.71,11.72,212800.0,11.74,11.75,11.71,11.72,212800.0
2013-10-31 15:00:00,11.71,11.72,11.71,11.71,30500.0,11.71,11.72,11.71,11.71,30500.0
2013-10-31 15:05:00,11.71,11.72,11.69,11.69,433300.0,11.71,11.72,11.69,11.69,433300.0
2013-10-31 15:10:00,11.7,11.7,11.68,11.69,151700.0,11.7,11.7,11.68,11.69,151700.0
2013-10-31 15:15:00,11.68,11.68,11.67,11.68,110600.0,11.68,11.68,11.67,11.68,110600.0
2013-10-31 15:20:00,11.68,11.69,11.67,11.69,197300.0,11.68,11.69,11.67,11.69,197300.0
2013-10-31 15:25:00,11.69,11.69,11.68,11.69,52800.0,11.69,11.69,11.68,11.69,52800.0
2013-10-31 15:30:00,11.69,11.7,11.68,11.69,468100.0,11.69,11.7,11.68,11.69,468100.0
2013-10-31 15:35:00,11.69,11.69,11.68,11.69,99000.0,11.69,11.69,11.68,11.69,99000.0
2013-10-31 15:40:00,11.69,11.7,11.68,11.7,402500.0,11.69,11.7,11.68,11.7,402500.0
2013-10-31 15:45:00,11.7,11.71,11.67,11.69,767000.0,11.7,11.71,11.67,11.69,767000.0
2013-10-31 15:50:00,11.69,11.7,11.67,11.7,426600.0,11.69,11.7,11.67,11.7,426600.0
2013-10-31 15:55:00,11.7,11.7,11.68,11.68,1337600.0,11.7,11.7,11.68,11.68,1337600.0
2013-11-01 09:30:00,11.69,11.74,11.68,11.71,128200.0,11.69,11.74,11.68,11.71,128200.0
2013-11-01 09:35:00,11.71,11.74,11.7,11.71,148600.0,11.71,11.74,11.7,11.71,148600.0
2013-11-01 09:40:00,11.72,11.72,11.67,11.71,213900.0,11.72,11.72,11.67,11.71,213900.0
2013-11-01 09:45:00,11.71,11.71,11.69,11.7,372100.0,11.71,11.71,11.69,11.7,372100.0
2013-11-01 09:50:00,11.7,11.73,11.69,11.72,276500.0,11.7,11.73,11.69,11.72,276500.0
2013-11-01 09:55:00,11.71,11.75,11.7,11.7,418200.0,11.71,11.75,11.7,11.7,418200.0
2013-11-01 10:00:00,11.7,11.72,11.69,11.7,260700.0,11.7,11.72,11.69,11.7,260700.0
2013-11-01 10:05:00,11.7,11.76,11.69,11.73,195000.0,11.7,11.76,11.69,11.73,195000.0
2013-11-01 10:10:00,11.73,11.73,11.69,11.69,341400.0,11.73,11.73,11.69,11.69,341400.0
2013-11-01 10:15:00,11.7,11.71,11.65,11.67,250800.0,11.7,11.71,11.65,11.67,250800.0
2013-11-01 10:20:00,11.67,11.7,11.67,11.7,137900.0,11.67,11.7,11.67,11.7,137900.0
2013-11-01 10:25:00,11.7,11.7,11.68,11.68,75500.0,11.7,11.7,11.68,11.68,75500.0
2013-11-01 10:30:00,11.68,11.7,11.68,11.69,88800.0,11.68,11.7,11.68,11.69,88800.0
2013-11-01 10:35:00,11.69,11.71,11.68,11.69,187300.0,11.69,11.71,11.68,11.69,187300.0
2013-11-01 10:40:00,11.7,11.73,11.68,11.73,69100.0,11.7,11.73,11.68,11.73,69100.0
2013-11-01 10:45:00,11.73,11.78,11.72,11.78,107800.0,11.73,11.78,11.72,11.78,107800.0
2013-11-01 10:50:00,11.78,11.82,11.78,11.82,90000.0,11.78,11.82,11.78,11.82,90000.0
2013-11-01 10:55:00,11.82,11.82,11.78,11.8,201200.0,11.82,11.82,11.78,11.8,201200.0
2013-11-01 11:00:00,11.8,11.8,11.72,11.73,160800.0,11.8,11.8,11.72,11.73,160800.0
2013-11-01 11:05:00,11.72,11.73,11.71,11.71,50100.0,11.72,11.73,11.71,11.71,50100.0
2013-11-01 11:10:00,11.71,11.72,11.68,11.7,205000.0,11.71,11.72,11.68,11.7,205000.0
2013-11-01 11:15:00,11.69,11.7,11.67,11.7,130000.0,11.69,11.7,11.67,11.7,130000.0
2013-11-01 11:20:00,11.7,11.74,11.69,11.73,84500.0,11.7,11.74,11.69,11.73,84500.0
2013-11-01 11:25:00,11.74,11.74,11.7,11.71,48200.0,11.74,11.74,11.7,11.71,48200.0
2013-11-01 11:30:00,11.71,11.74,11.7,11.74,62800.0,11.71,11.74,11.7,11.74,62800.0
2013-11-01 11:35:00,11.74,11.74,11.71,11.74,107300.0,11.74,11.74,11.71,11.74,107300.0
2013-11-01 11:40:00,11.74,11.74,11.73,11.74,21200.0,11.74,11.74,11.73,11.74,21200.0
2013-11-01 11:45:00,11.74,11.74,11.72,11.74,95100.0,11.74,11.74,11.72,11.74,95100.0
2013-11-01 11:50:00,11.74,11.74,11.7,11.71,90400.0,11.74,11.74,11.7,11.71,90400.0
2013-11-01 11:55:00,11.71,11.71,11.68,11.68,87200.0,11.71,11.71,11.68,11.68,87200.0
2013-11-01 12:00:00,11.68,11.7,11.68,11.69,69200.0,11.68,11.7,11.68,11.69,69200.0
2013-11-01 12:05:00,11.69,11.7,11.68,11.7,74100.0,11.69,11.7,11.68,11.7,74100.0
2013-11-01 12:10:00,11.69,11.71,11.69,11.69,88700.0,11.69,11.71,11.69,11.69,88700.0
2013-11-01 12:15:00,11.7,11.72,11.68,11.68,200800.0,11.7,11.72,11.68,11.68,200800.0
2013-11-01 12:20:00,11.69,11.73,11.69,11.73,82400.0,11.69,11.73,11.69,11.73,82400.0
2013-11-01 12:25:00,11.73,11.74,11.72,11.74,18200.0,11.73,11.74,11.72,11.74,18200.0
2013-11-01 12:30:00,11.74,11.74,11.73,11.74,23900.0,11.74,11.74,11.73,11.74,23900.0
2013-11-01 12:35:00,11.74,11.74,11.73,11.74,108100.0,11.74,11.74,11.73,11.74,108100.0
2013-11-01 12:40:00,11.73,11.74,11.72,11.73,107900.0,11.73,11.74,11.72,11.73,107900.0
2013-11-01 12:45:00,11.72,11.73,11.7,11.7,103500.0,11.72,11.73,11.7,11.7,103500.0
2013-11-01 12:50:00,11.71,11.71,11.7,11.7,68500.0,11.71,11.71,11.7,11.7,68500.0
2013-11-01 12:55:00,11.71,11.71,11.7,11.7,82900.0,11.71,11.71,11.7,11.7,82900.0
2013-11-01 13:00:00,11.7,11.71,11.69,11.7,157500.0,11.7,11.71,11.69,11.7,157500.0
2013-11-01 13:05:00,11.7,11.7,11.69,11.7,9200.0,11.7,11.7,11.69,11.7,9200.0
2013-11-01 13:10:00,11.7,11.7,11.69,11.69,25500.0,11.7,11.7,11.69,11.69,25500.0
2013-11-01 13:15:00,11.69,11.71,11.69,11.71,55900.0,11.69,11.71,11.69,11.71,55900.0
2013-11-01 13:20:00,11.71,11.71,11.7,11.7,145400.0,11.71,11.71,11.7,11.7,145400.0
2013-11-01 13:25:00,11.7,11.73,11.7,11.71,220500.0,11.7,11.73,11.7,11.71,220500.0
2013-11-01 13:30:00,11.71,11.72,11.7,11.7,86200.0,11.71,11.72,11.7,11.7,86200.0
2013-11-01 13:35:00,11.7,11.71,11.7,11.71,148700.0,11.7,11.71,11.7,11.71,148700.0
2013-11-01 13:40:00,11.71,11.72,11.7,11.7,160600.0,11.71,11.72,11.7,11.7,160600.0
2013-11-01 13:45:00,11.7,11.7,11.69,11.7,59100.0,11.7,11.7,11.69,11.7,59100.0
2013-11-01 13:50:00,11.7,11.7,11.69,11.7,38300.0,11.7,11.7,11.69,11.7,38300.0
2013-11-01 13:55:00,11.7,11.7,11.69,11.7,11900.0,11.7,11.7,11.69,11.7,11900.0
2013-11-01 14:00:00,11.7,11.7,11.69,11.7,40500.0,11.7,11.7,11.69,11.7,40500.0
2013-11-01 14:05:00,11.7,11.7,11.69,11.7,37300.0,11.7,11.7,11.69,11.7,37300.0
2013-11-01 14:10:00,11.7,11.7,11.7,11.7,53200.0,11.7,11.7,11.7,11.7,53200.0
2013-11-01 14:15:00,11.7,11.7,11.69,11.7,72400.0,11.7,11.7,11.69,11.7,72400.0
2013-11-01 14:20:00,11.7,11.7,11.69,11.7,39000.0,11.7,11.7,11.69,11.7,39000.0
2013-11-01 14:25:00,11.7,11.7,11.69,11.7,90100.0,11.7,11.7,11.69,11.7,90100.0
2013-11-01 14:30:00,11.7,11.7,11.69,11.7,50200.0,11.7,11.7,11.69,11.7,50200.0
2013-11-01 14:35:00,11.7,11.7,11.69,11.69,107100.0,11.7,11.7,11.69,11.69,107100.0
2013-11-01 14:40:00,11.7,11.7,11.69,11.7,120300.0,11.7,11.7,11.69,11.7,120300.0
2013-11-01 14:45:00,11.7,11.74,11.7,11.71,690500.0,11.7,11.74,11.7,11.71,690500.0
2013-11-01 14:50:00,11.72,11.73,11.69,11.7,851900.0,11.72,11.73,11.69,11.7,851900.0
2013-11-01 14:55:00,11.7,11.71,11.68,11.68,534500.0,11.7,11.71,11.68,11.68,534500.0
2013-11-01 15:00:00,11.69,11.7,11.68,11.7,124300.0,11.69,11.7,11.68,11.7,124300.0
2013-11-01 15:05:00,11.7,11.71,11.69,11.69,195200.0,11.7,11.71,11.69,11.69,195200.0
2013-11-01 15:10:00,11.7,11.71,11.69,11.7,265500.0,11.7,11.71,11.69,11.7,265500.0
2013-11-01 15:15:00,11.7,11.7,11.69,11.7,29800.0,11.7,11.7,11.69,11.7,29800.0
2013-11-01 15:20:00,11.7,11.7,11.69,11.69,125800.0,11.7,11.7,11.69,11.69,125800.0
2013-11-01 15:25:00,11.7,11.71,11.69,11.71,117200.0,11.7,11.71,11.69,11.71,117200.0
2013-11-01 15:30:00,11.71,11.72,11.7,11.72,132400.0,11.71,11.72,11.7,11.72,132400.0
2013-11-01 15:35:00,11.72,11.74,11.72,11.74,101500.0,11.72,11.74,11.72,11.74,101500.0
2013-11-01 15:40:00,11.74,11.76,11.73,11.75,335600.0,11.74,11.76,11.73,11.75,335600.0
2013-11-01 15:45:00,11.75,11.75,11.74,11.75,165400.0,11.75,11.75,11.74,11.75,165400.0
2013-11-01 15:50:00,11.74,11.76,11.74,11.76,200400.0,11.74,11.76,11.74,11.76,200400.0
2013-11-01 15:55:00,11.76,11.77,11.74,11.74,505300.0,11.76,11.77,11.74,11.74,505300.0
2013-11-04 09:30:00,11.77,11.81,11.75,11.8,215300.0,11.77,11.81,11.75,11.8,215300.0
2013-11-04 09:35:00,11.8,11.8,11.77,11.78,123300.0,11.8,11.8,11.77,11.78,123300.0
2013-11-04 09:40:00,11.78,11.82,11.75,11.81,301100.0,11.78,11.82,11.75,11.81,301100.0
2013-11-04 09:45:00,11.8,11.85,11.8,11.85,346200.0,11.8,11.85,11.8,11.85,346200.0
2013-11-04 09:50:00,11.84,11.85,11.82,11.83,191800.0,11.84,11.85,11.82,11.83,191800.0
2013-11-04 09:55:00,11.83,11.85,11.81,11.81,126800.0,11.83,11.85,11.81,11.81,126800.0
2013-11-04 10:00:00,11.81,11.83,11.81,11.81,111700.0,11.81,11.83,11.81,11.81,111700.0
2013-11-04 10:05:00,11.82,11.85,11.8,11.85,357700.0,11.82,11.85,11.8,11.85,357700.0
2013-11-04 10:10:00,11.85,11.89,11.84,11.88,193000.0,11.85,11.89,11.84,11.88,193000.0
2013-11-04 10:15:00,11.88,11.9,11.88,11.88,84400.0,11.88,11.9,11.88,11.88,84400.0
2013-11-04 10:20:00,11.88,11.91,11.88,11.88,229000.0,11.88,11.91,11.88,11.88,229000.0
2013-11-04 10:25:00,11.88,11.95,11.87,11.94,260200.0,11.88,11.95,11.87,11.94,260200.0
2013-11-04 10:30:00,11.93,11.94,11.9,11.9,169900.0,11.93,11.94,11.9,11.9,169900.0
2013-11-04 10:35:00,11.9,11.91,11.9,11.9,104900.0,11.9,11.91,11.9,11.9,104900.0
2013-11-04 10:40:00,11.9,11.93,11.87,11.93,179900.0,11.9,11.93,11.87,11.93,179900.0
2013-11-04 10:45:00,11.93,11.97,11.93,11.95,283800.0,11.93,11.97,11.93,11.95,283800.0
2013-11-04 10:50:00,11.96,11.97,11.93,11.93,130200.0,11.96,11.97,11.93,11.93,130200.0
2013-11-04 10:55:00,11.94,11.94,11.9,11.91,107000.0,11.94,11.94,11.9,11.91,107000.0
2013-11-04 11:00:00,11.91,11.95,11.9,11.95,93000.0,11.91,11.95,11.9,11.95,93000.0
2013-11-04 11:05:00,11.95,11.96,11.93,11.96,320100.0,11.95,11.96,11.93,11.96,320100.0
2013-11-04 11:10:00,11.97,11.98,11.93,11.95,246700.0,11.97,11.98,11.93,11.95,246700.0
2013-11-04 11:15:00,11.95,11.97,11.94,11.97,114800.0,11.95,11.97,11.94,11.97,114800.0
2013-11-04 11:20:00,11.97,11.98,11.96,11.97,92500.0,11.97,11.98,11.96,11.97,92500.0
2013-11-04 11:25:00,11.97,12.03,11.96,12.01,524600.0,11.97,12.03,11.96,12.01,524600.0
2013-11-04 11:30:00,12.01,12.01,11.97,11.98,154100.0,12.01,12.01,11.97,11.98,154100.0
2013-11-04 11:35:00,11.97,11.98,11.97,11.98,95000.0,11.97,11.98,11.97,11.98,95000.0
2013-11-04 11:40:00,11.98,12.01,11.97,11.98,180900.0,11.98,12.01,11.97,11.98,180900.0
2013-11-04 11:45:00,11.98,11.99,11.96,11.99,58100.0,11.98,11.99,11.96,11.99,58100.0
2013-11-04 11:50:00,11.99,12.0,11.99,12.0,26500.0,11.99,12.0,11.99,12.0,26500.0
2013-11-04 11:55:00,12.0,12.0,11.99,11.99,52300.0,12.0,12.0,11.99,11.99,52300.0
2013-11-04 12:00:00,12.0,12.0,11.99,12.0,17200.0,12.0,12.0,11.99,12.0,17200.0
2013-11-04 12:05:00,12.0,12.0,11.99,12.0,35200.0,12.0,12.0,11.99,12.0,35200.0
2013-11-04 12:10:00,12.0,12.02,11.99,11.99,365500.0,12.0,12.02,11.99,11.99,365500.0
2013-11-04 12:15:00,11.99,12.01,11.99,12.01,47100.0,11.99,12.01,11.99,12.01,47100.0
2013-11-04 12:20:00,12.01,12.01,12.0,12.01,90700.0,12.01,12.01,12.0,12.01,90700.0
2013-11-04 12:25:00,12.0,12.01,11.96,11.96,198900.0,12.0,12.01,11.96,11.96,198900.0
2013-11-04 12:30:00,11.96,11.97,11.96,11.96,14700.0,11.96,11.97,11.96,11.96,14700.0
2013-11-04 12:35:00,11.96,11.97,11.96,11.96,11500.0,11.96,11.97,11.96,11.96,11500.0
2013-11-04 12:40:00,11.96,11.97,11.96,11.97,10700.0,11.96,11.97,11.96,11.97,10700.0
2013-11-04 12:45:00,11.96,11.96,11.93,11.93,106400.0,11.96,11.96,11.93,11.93,106400.0
2013-11-04 12:50:00,11.93,11.94,11.91,11.91,90500.0,11.93,11.94,11.91,11.91,90500.0
2013-11-04 12:55:00,11.91,11.95,11.91,11.94,214400.0,11.91,11.95,11.91,11.94,214400.0
2013-11-04 13:00:00,11.93,11.94,11.92,11.93,61000.0,11.93,11.94,11.92,11.93,61000.0
2013-11-04 13:05:00,11.93,11.94,11.92,11.92,98100.0,11.93,11.94,11.92,11.92,98100.0
2013-11-04 13:10:00,11.92,11.93,11.9,11.9,86100.0,11.92,11.93,11.9,11.9,86100.0
2013-11-04 13:15:00,11.9,11.91,11.89,11.89,65900.0,11.9,11.91,11.89,11.89,65900.0
2013-11-04 13:20:00,11.89,11.94,11.89,11.93,242700.0,11.89,11.94,11.89,11.93,242700.0
2013-11-04 13:25:00,11.93,11.94,11.93,11.93,19100.0,11.93,11.94,11.93,11.93,19100.0
2013-11-04 13:30:00,11.93,11.94,11.92,11.93,59100.0,11.93,11.94,11.92,11.93,59100.0
2013-11-04 13:35:00,11.92,11.93,11.92,11.92,11200.0,11.92,11.93,11.92,11.92,11200.0
2013-11-04 13:40:00,11.92,11.94,11.92,11.94,129300.0,11.92,11.94,11.92,11.94,129300.0
2013-11-04 13:45:00,11.94,11.95,11.94,11.94,59200.0,11.94,11.95,11.94,11.94,59200.0
2013-11-04 13:50:00,11.95,11.95,11.94,11.95,37900.0,11.95,11.95,11.94,11.95,37900.0
2013-11-04 13:55:00,11.95,11.95,11.91,11.91,198000.0,11.95,11.95,11.91,11.91,198000.0
2013-11-04 14:00:00,11.92,11.92,11.91,11.92,28700.0,11.92,11.92,11.91,11.92,28700.0
2013-11-04 14:05:00,11.91,11.94,11.91,11.94,109800.0,11.91,11.94,11.91,11.94,109800.0
2013-11-04 14:10:00,11.94,11.94,11.92,11.92,153600.0,11.94,11.94,11.92,11.92,153600.0
2013-11-04 14:15:00,11.93,11.93,11.91,11.91,79600.0,11.93,11.93,11.91,11.91,79600.0
2013-11-04 14:20:00,11.92,11.92,11.91,11.92,61000.0,11.92,11.92,11.91,11.92,61000.0
2013-11-04 14:25:00,11.91,11.92,11.91,11.91,71000.0,11.91,11.92,11.91,11.91,71000.0
2013-11-04 14:30:00,11.91,11.92,11.91,11.92,103700.0,11.91,11.92,11.91,11.92,103700.0
2013-11-04 14:35:00,11.91,11.92,11.91,11.91,171000.0,11.91,11.92,11.91,11.91,171000.0
2013-11-04 14:40:00,11.91,11.92,11.91,11.91,96200.0,11.91,11.92,11.91,11.91,96200.0
2013-11-04 14:45:00,11.91,11.94,11.89,11.9,569900.0,11.91,11.94,11.89,11.9,569900.0
2013-11-04 14:50:00,11.9,11.96,11.9,11.95,892500.0,11.9,11.96,11.9,11.95,892500.0
2013-11-04 14:55:00,11.95,11.96,11.94,11.94,305500.0,11.95,11.96,11.94,11.94,305500.0
2013-11-04 15:00:00,11.94,11.96,11.94,11.94,192100.0,11.94,11.96,11.94,11.94,192100.0
2013-11-04 15:05:00,11.94,11.95,11.94,11.95,15000.0,11.94,11.95,11.94,11.95,15000.0
2013-11-04 15:10:00,11.95,11.98,11.95,11.98,123600.0,11.95,11.98,11.95,11.98,123600.0
2013-11-04 15:15:00,11.98,11.99,11.96,11.98,452200.0,11.98,11.99,11.96,11.98,452200.0
2013-11-04 15:20:00,11.99,11.99,11.95,11.98,213200.0,11.99,11.99,11.95,11.98,213200.0
2013-11-04 15:25:00,11.98,12.01,11.97,12.01,90500.0,11.98,12.01,11.97,12.01,90500.0
2013-11-04 15:30:00,12.01,12.01,11.98,11.99,262800.0,12.01,12.01,11.98,11.99,262800.0
2013-11-04 15:35:00,11.99,11.99,11.98,11.99,262300.0,11.99,11.99,11.98,11.99,262300.0
2013-11-04 15:40:00,11.99,11.99,11.98,11.99,100000.0,11.99,11.99,11.98,11.99,100000.0
2013-11-04 15:45:00,11.99,11.99,11.98,11.99,89100.0,11.99,11.99,11.98,11.99,89100.0
2013-11-04 15:50:00,11.99,12.0,11.98,11.98,367300.0,11.99,12.0,11.98,11.98,367300.0
2013-11-04 15:55:00,11.98,11.99,11.98,11.99,564600.0,11.98,11.99,11.98,11.99,564600.0
2013-11-05 09:30:00,11.91,11.94,11.86,11.92,159000.0,11.91,11.94,11.86,11.92,159000.0
2013-11-05 09:35:00,11.92,11.93,11.84,11.84,135000.0,11.92,11.93,11.84,11.84,135000.0
2013-11-05 09:40:00,11.84,11.88,11.84,11.85,106000.0,11.84,11.88,11.84,11.85,106000.0
2013-11-05 09:45:00,11.84,11.88,11.83,11.88,144700.0,11.84,11.88,11.83,11.88,144700.0
2013-11-05 09:50:00,11.88,11.88,11.84,11.86,218600.0,11.88,11.88,11.84,11.86,218600.0
2013-11-05 09:55:00,11.86,11.86,11.83,11.86,154200.0,11.86,11.86,11.83,11.86,154200.0
2013-11-05 10:00:00,11.86,11.86,11.81,11.85,159400.0,11.86,11.86,11.81,11.85,159400.0
2013-11-05 10:05:00,11.85,11.85,11.84,11.85,103400.0,11.85,11.85,11.84,11.85,103400.0
2013-11-05 10:10:00,11.85,11.87,11.84,11.84,221200.0,11.85,11.87,11.84,11.84,221200.0
2013-11-05 10:15:00,11.85,11.9,11.85,11.88,108400.0,11.85,11.9,11.85,11.88,108400.0
2013-11-05 10:20:00,11.88,11.89,11.87,11.88,52000.0,11.88,11.89,11.87,11.88,52000.0
2013-11-05 10:25:00,11.88,11.9,11.88,11.88,82400.0,11.88,11.9,11.88,11.88,82400.0
2013-11-05 10:30:00,11.88,11.93,11.88,11.88,264800.0,11.88,11.93,11.88,11.88,264800.0
2013-11-05 10:35:00,11.88,11.91,11.88,11.9,221400.0,11.88,11.91,11.88,11.9,221400.0
2013-11-05 10:40:00,11.9,11.94,11.9,11.94,120800.0,11.9,11.94,11.9,11.94,120800.0
2013-11-05 10:45:00,11.94,11.94,11.91,11.92,101200.0,11.94,11.94,11.91,11.92,101200.0
2013-11-05 10:50:00,11.92,11.93,11.91,11.91,202900.0,11.92,11.93,11.91,11.91,202900.0
2013-11-05 10:55:00,11.92,11.92,11.9,11.9,100900.0,11.92,11.92,11.9,11.9,100900.0
2013-11-05 11:00:00,11.9,11.92,11.9,11.9,177200.0,11.9,11.92,11.9,11.9,177200.0
2013-11-05 11:05:00,11.9,11.92,11.89,11.91,168500.0,11.9,11.92,11.89,11.91,168500.0
2013-11-05 11:10:00,11.92,11.92,11.91,11.92,25600.0,11.92,11.92,11.91,11.92,25600.0
2013-11-05 11:15:00,11.92,11.93,11.92,11.93,37100.0,11.92,11.93,11.92,11.93,37100.0
2013-11-05 11:20:00,11.93,11.93,11.91,11.93,170100.0,11.93,11.93,11.91,11.93,170100.0
2013-11-05 11:25:00,11.93,11.95,11.92,11.95,43300.0,11.93,11.95,11.92,11.95,43300.0
2013-11-05 11:30:00,11.95,11.95,11.94,11.95,67700.0,11.95,11.95,11.94,11.95,67700.0
2013-11-05 11:35:00,11.95,11.95,11.92,11.92,148400.0,11.95,11.95,11.92,11.92,148400.0
2013-11-05 11:40:00,11.92,11.93,11.92,11.93,14200.0,11.92,11.93,11.92,11.93,14200.0
2013-11-05 11:45:00,11.93,11.93,11.92,11.93,74700.0,11.93,11.93,11.92,11.93,74700.0
2013-11-05 11:50:00,11.92,11.94,11.92,11.94,147100.0,11.92,11.94,11.92,11.94,147100.0
2013-11-05 11:55:00,11.94,11.96,11.92,11.93,249500.0,11.94,11.96,11.92,11.93,249500.0
2013-11-05 12:00:00,11.92,11.95,11.92,11.94,87600.0,11.92,11.95,11.92,11.94,87600.0
2013-11-05 12:05:00,11.95,11.95,11.94,11.95,22700.0,11.95,11.95,11.94,11.95,22700.0
2013-11-05 12:10:00,11.95,11.97,11.95,11.96,61400.0,11.95,11.97,11.95,11.96,61400.0
2013-11-05 12:15:00,11.96,11.97,11.94,11.96,166400.0,11.96,11.97,11.94,11.96,166400.0
2013-11-05 12:20:00,11.96,11.97,11.95,11.96,93200.0,11.96,11.97,11.95,11.96,93200.0
2013-11-05 12:25:00,11.96,11.97,11.95,11.95,81500.0,11.96,11.97,11.95,11.95,81500.0
2013-11-05 12:30:00,11.96,11.96,11.95,11.96,19600.0,11.96,11.96,11.95,11.96,19600.0
2013-11-05 12:35:00,11.96,11.96,11.94,11.94,82700.0,11.96,11.96,11.94,11.94,82700.0
2013-11-05 12:40:00,11.94,11.95,11.94,11.95,20500.0,11.94,11.95,11.94,11.95,20500.0
2013-11-05 12:45:00,11.95,11.95,11.94,11.94,34100.0,11.95,11.95,11.94,11.94,34100.0
2013-11-05 12:50:00,11.94,11.95,11.94,11.95,39000.0,11.94,11.95,11.94,11.95,39000.0
2013-11-05 12:55:00,11.95,11.95,11.94,11.95,85100.0,11.95,11.95,11.94,11.95,85100.0
2013-11-05 13:00:00,11.95,11.95,11.93,11.94,266200.0,11.95,11.95,11.93,11.94,266200.0
2013-11-05 13:05:00,11.93,11.96,11.93,11.96,154700.0,11.93,11.96,11.93,11.96,154700.0
2013-11-05 13:10:00,11.96,11.98,11.94,11.96,417700.0,11.96,11.98,11.94,11.96,417700.0
2013-11-05 13:15:00,11.96,11.98,11.95,11.95,162900.0,11.96,11.98,11.95,11.95,162900.0
2013-11-05 13:20:00,11.95,11.99,11.95,11.96,530300.0,11.95,11.99,11.95,11.96,530300.0
2013-11-05 13:25:00,11.96,11.97,11.95,11.97,84200.0,11.96,11.97,11.95,11.97,84200.0
2013-11-05 13:30:00,11.97,11.98,11.96,11.98,43700.0,11.97,11.98,11.96,11.98,43700.0
2013-11-05 13:35:00,11.98,11.98,11.96,11.96,84100.0,11.98,11.98,11.96,11.96,84100.0
2013-11-05 13:40:00,11.95,11.95,11.94,11.95,27000.0,11.95,11.95,11.94,11.95,27000.0
2013-11-05 13:45:00,11.95,11.96,11.92,11.92,297200.0,11.95,11.96,11.92,11.92,297200.0
2013-11-05 13:50:00,11.92,11.93,11.91,11.92,287000.0,11.92,11.93,11.91,11.92,287000.0
2013-11-05 13:55:00,11.91,11.93,11.91,11.93,62900.0,11.91,11.93,11.91,11.93,62900.0
2013-11-05 14:00:00,11.93,11.96,11.93,11.96,101000.0,11.93,11.96,11.93,11.96,101000.0
2013-11-05 14:05:00,11.96,11.96,11.94,11.94,109000.0,11.96,11.96,11.94,11.94,109000.0
2013-11-05 14:10:00,11.95,11.95,11.94,11.95,29900.0,11.95,11.95,11.94,11.95,29900.0
2013-11-05 14:15:00,11.95,11.95,11.94,11.95,32600.0,11.95,11.95,11.94,11.95,32600.0
2013-11-05 14:20:00,11.95,11.98,11.94,11.98,147600.0,11.95,11.98,11.94,11.98,147600.0
2013-11-05 14:25:00,11.98,11.99,11.96,11.98,161100.0,11.98,11.99,11.96,11.98,161100.0
2013-11-05 14:30:00,11.97,11.98,11.96,11.97,95300.0,11.97,11.98,11.96,11.97,95300.0
2013-11-05 14:35:00,11.96,11.97,11.95,11.95,101700.0,11.96,11.97,11.95,11.95,101700.0
2013-11-05 14:40:00,11.96,11.98,11.95,11.98,146600.0,11.96,11.98,11.95,11.98,146600.0
2013-11-05 14:45:00,11.98,11.98,11.97,11.98,42600.0,11.98,11.98,11.97,11.98,42600.0
2013-11-05 14:50:00,11.97,11.98,11.96,11.98,197600.0,11.97,11.98,11.96,11.98,197600.0
2013-11-05 14:55:00,11.98,11.98,11.97,11.98,48000.0,11.98,11.98,11.97,11.98,48000.0
2013-11-05 15:00:00,11.98,12.02,11.98,12.0,289800.0,11.98,12.02,11.98,12.0,289800.0
2013-11-05 15:05:00,12.0,12.01,12.0,12.01,64800.0,12.0,12.01,12.0,12.01,64800.0
2013-11-05 15:10:00,12.01,12.01,12.0,12.01,78400.0,12.01,12.01,12.0,12.01,78400.0
2013-11-05 15:15:00,12.01,12.03,12.0,12.03,168400.0,12.01,12.03,12.0,12.03,168400.0
2013-11-05 15:20:00,12.03,12.03,11.99,11.99,297300.0,12.03,12.03,11.99,11.99,297300.0
2013-11-05 15:25:00,11.99,12.02,11.99,12.02,163800.0,11.99,12.02,11.99,12.02,163800.0
2013-11-05 15:30:00,12.02,12.03,12.01,12.03,113200.0,12.02,12.03,12.01,12.03,113200.0
2013-11-05 15:35:00,12.03,12.03,12.01,12.03,260200.0,12.03,12.03,12.01,12.03,260200.0
2013-11-05 15:40:00,12.03,12.03,11.99,12.0,189600.0,12.03,12.03,11.99,12.0,189600.0
2013-11-05 15:45:00,11.99,12.02,11.99,12.0,242000.0,11.99,12.02,11.99,12.0,242000.0
2013-11-05 15:50:00,12.01,12.01,12.0,12.01,104300.0,12.01,12.01,12.0,12.01,104300.0
2013-11-05 15:55:00,12.0,12.01,11.99,11.99,422000.0,12.0,12.01,11.99,11.99,422000.0
2013-11-06 09:30:00,12.01,12.07,11.96,11.96,300200.0,12.01,12.07,11.96,11.96,300200.0
2013-11-06 09:35:00,11.96,12.06,11.96,12.05,207700.0,11.96,12.06,11.96,12.05,207700.0
2013-11-06 09:40:00,12.05,12.06,12.0,12.03,371500.0,12.05,12.06,12.0,12.03,371500.0
2013-11-06 09:45:00,12.03,12.04,12.02,12.02,176000.0,12.03,12.04,12.02,12.02,176000.0
2013-11-06 09:50:00,12.02,12.04,12.0,12.03,123500.0,12.02,12.04,12.0,12.03,123500.0
2013-11-06 09:55:00,12.04,12.05,11.98,11.99,255600.0,12.04,12.05,11.98,11.99,255600.0
2013-11-06 10:00:00,11.98,12.0,11.95,11.99,236200.0,11.98,12.0,11.95,11.99,236200.0
2013-11-06 10:05:00,11.99,12.01,11.94,11.99,279900.0,11.99,12.01,11.94,11.99,279900.0
2013-11-06 10:10:00,11.99,12.0,11.97,11.98,98900.0,11.99,12.0,11.97,11.98,98900.0
2013-11-06 10:15:00,11.98,11.98,11.95,11.97,85300.0,11.98,11.98,11.95,11.97,85300.0
2013-11-06 10:20:00,11.98,11.99,11.96,11.98,117800.0,11.98,11.99,11.96,11.98,117800.0
2013-11-06 10:25:00,11.98,11.98,11.95,11.96,109800.0,11.98,11.98,11.95,11.96,109800.0
2013-11-06 10:30:00,11.96,11.99,11.95,11.98,150200.0,11.96,11.99,11.95,11.98,150200.0
2013-11-06 10:35:00,11.99,12.0,11.97,11.99,109400.0,11.99,12.0,11.97,11.99,109400.0
2013-11-06 10:40:00,11.99,12.0,11.98,12.0,73100.0,11.99,12.0,11.98,12.0,73100.0
2013-11-06 10:45:00,12.0,12.0,11.96,11.96,137500.0,12.0,12.0,11.96,11.96,137500.0
2013-11-06 10:50:00,11.96,11.97,11.94,11.94,180100.0,11.96,11.97,11.94,11.94,180100.0
2013-11-06 10:55:00,11.94,11.94,11.92,11.94,99500.0,11.94,11.94,11.92,11.94,99500.0
2013-11-06 11:00:00,11.94,11.94,11.86,11.88,542300.0,11.94,11.94,11.86,11.88,542300.0
2013-11-06 11:05:00,11.89,11.9,11.86,11.89,155000.0,11.89,11.9,11.86,11.89,155000.0
2013-11-06 11:10:00,11.88,11.89,11.87,11.87,154800.0,11.88,11.89,11.87,11.87,154800.0
2013-11-06 11:15:00,11.87,11.89,11.87,11.89,71700.0,11.87,11.89,11.87,11.89,71700.0
2013-11-06 11:20:00,11.88,11.89,11.88,11.88,41400.0,11.88,11.89,11.88,11.88,41400.0
2013-11-06 11:25:00,11.88,11.91,11.88,11.91,72200.0,11.88,11.91,11.88,11.91,72200.0
2013-11-06 11:30:00,11.91,11.91,11.88,11.88,113900.0,11.91,11.91,11.88,11.88,113900.0
2013-11-06 11:35:00,11.88,11.88,11.86,11.88,90600.0,11.88,11.88,11.86,11.88,90600.0
2013-11-06 11:40:00,11.88,11.88,11.86,11.87,69400.0,11.88,11.88,11.86,11.87,69400.0
2013-11-06 11:45:00,11.87,11.88,11.87,11.88,91800.0,11.87,11.88,11.87,11.88,91800.0
2013-11-06 11:50:00,11.87,11.89,11.87,11.87,124900.0,11.87,11.89,11.87,11.87,124900.0
2013-11-06 11:55:00,11.87,11.9,11.87,11.88,192800.0,11.87,11.9,11.87,11.88,192800.0
2013-11-06 12:00:00,11.88,11.89,11.88,11.88,71700.0,11.88,11.89,11.88,11.88,71700.0
2013-11-06 12:05:00,11.88,11.9,11.87,11.87,131800.0,11.88,11.9,11.87,11.87,131800.0
2013-11-06 12:10:00,11.88,11.88,11.87,11.88,15800.0,11.88,11.88,11.87,11.88,15800.0
2013-11-06 12:15:00,11.88,11.88,11.84,11.86,243500.0,11.88,11.88,11.84,11.86,243500.0
2013-11-06 12:20:00,11.86,11.88,11.85,11.88,68900.0,11.86,11.88,11.85,11.88,68900.0
2013-11-06 12:25:00,11.87,11.89,11.87,11.89,30100.0,11.87,11.89,11.87,11.89,30100.0
2013-11-06 12:30:00,11.89,11.89,11.87,11.87,79700.0,11.89,11.89,11.87,11.87,79700.0
2013-11-06 12:35:00,11.87,11.9,11.87,11.88,109700.0,11.87,11.9,11.87,11.88,109700.0
2013-11-06 12:40:00,11.88,11.88,11.86,11.88,109400.0,11.88,11.88,11.86,11.88,109400.0
2013-11-06 12:45:00,11.88,11.89,11.88,11.89,37800.0,11.88,11.89,11.88,11.89,37800.0
2013-11-06 12:50:00,11.88,11.88,11.87,11.88,91000.0,11.88,11.88,11.87,11.88,91000.0
2013-11-06 12:55:00,11.88,11.91,11.88,11.91,173100.0,11.88,11.91,11.88,11.91,173100.0
2013-11-06 13:00:00,11.91,11.91,11.88,11.88,223600.0,11.91,11.91,11.88,11.88,223600.0
2013-11-06 13:05:00,11.88,11.9,11.87,11.87,99200.0,11.88,11.9,11.87,11.87,99200.0
2013-11-06 13:10:00,11.88,11.9,11.87,11.9,114400.0,11.88,11.9,11.87,11.9,114400.0
2013-11-06 13:15:00,11.9,11.91,11.89,11.91,54800.0,11.9,11.91,11.89,11.91,54800.0
2013-11-06 13:20:00,11.91,11.91,11.9,11.91,28300.0,11.91,11.91,11.9,11.91,28300.0
2013-11-06 13:25:00,11.91,11.93,11.91,11.93,53500.0,11.91,11.93,11.91,11.93,53500.0
2013-11-06 13:30:00,11.92,11.94,11.9,11.9,134500.0,11.92,11.94,11.9,11.9,134500.0
2013-11-06 13:35:00,11.91,11.93,11.91,11.93,60800.0,11.91,11.93,11.91,11.93,60800.0
2013-11-06 13:40:00,11.93,11.94,11.91,11.91,99400.0,11.93,11.94,11.91,11.91,99400.0
2013-11-06 13:45:00,11.91,11.92,11.9,11.91,49100.0,11.91,11.92,11.9,11.91,49100.0
2013-11-06 13:50:00,11.91,11.92,11.9,11.9,102700.0,11.91,11.92,11.9,11.9,102700.0
2013-11-06 13:55:00,11.9,11.91,11.89,11.91,84800.0,11.9,11.91,11.89,11.91,84800.0
2013-11-06 14:00:00,11.91,11.92,11.91,11.92,44300.0,11.91,11.92,11.91,11.92,44300.0
2013-11-06 14:05:00,11.91,11.92,11.89,11.89,125800.0,11.91,11.92,11.89,11.89,125800.0
2013-11-06 14:10:00,11.89,11.91,11.89,11.91,76700.0,11.89,11.91,11.89,11.91,76700.0
2013-11-06 14:15:00,11.91,11.91,11.9,11.91,53600.0,11.91,11.91,11.9,11.91,53600.0
2013-11-06 14:20:00,11.91,11.91,11.9,11.91,38500.0,11.91,11.91,11.9,11.91,38500.0
2013-11-06 14:25:00,11.91,11.93,11.91,11.93,227600.0,11.91,11.93,11.91,11.93,227600.0
2013-11-06 14:30:00,11.93,11.94,11.92,11.92,198100.0,11.93,11.94,11.92,11.92,198100.0
2013-11-06 14:35:00,11.92,11.93,11.91,11.93,121400.0,11.92,11.93,11.91,11.93,121400.0
2013-11-06 14:40:00,11.93,11.93,11.92,11.93,38900.0,11.93,11.93,11.92,11.93,38900.0
2013-11-06 14:45:00,11.93,11.93,11.92,11.93,35700.0,11.93,11.93,11.92,11.93,35700.0
2013-11-06 14:50:00,11.93,11.93,11.92,11.93,33800.0,11.93,11.93,11.92,11.93,33800.0
2013-11-06 14:55:00,11.93,11.93,11.92,11.93,40200.0,11.93,11.93,11.92,11.93,40200.0
2013-11-06 15:00:00,11.93,11.93,11.91,11.92,148300.0,11.93,11.93,11.91,11.92,148300.0
2013-11-06 15:05:00,11.92,11.92,11.91,11.92,73200.0,11.92,11.92,11.91,11.92,73200.0
2013-11-06 15:10:00,11.92,11.92,11.88,11.88,205600.0,11.92,11.92,11.88,11.88,205600.0
2013-11-06 15:15:00,11.89,11.9,11.88,11.9,150100.0,11.89,11.9,11.88,11.9,150100.0
2013-11-06 15:20:00,11.9,11.9,11.89,11.9,76900.0,11.9,11.9,11.89,11.9,76900.0
2013-11-06 15:25:00,11.9,11.9,11.89,11.9,83000.0,11.9,11.9,11.89,11.9,83000.0
2013-11-06 15:30:00,11.9,11.9,11.89,11.9,99600.0,11.9,11.9,11.89,11.9,99600.0
2013-11-06 15:35:00,11.9,11.9,11.89,11.9,60800.0,11.9,11.9,11.89,11.9,60800.0
2013-11-06 15:40:00,11.9,11.9,11.89,11.9,121400.0,11.9,11.9,11.89,11.9,121400.0
2013-11-06 15:45:00,11.9,11.9,11.89,11.89,89100.0,11.9,11.9,11.89,11.89,89100.0
2013-11-06 15:50:00,11.89,11.9,11.89,11.9,212400.0,11.89,11.9,11.89,11.9,212400.0
2013-11-06 15:55:00,11.9,11.91,11.9,11.9,462200.0,11.9,11.91,11.9,11.9,462200.0
2013-11-07 09:30:00,11.91,11.93,11.86,11.89,241800.0,11.91,11.93,11.86,11.89,241800.0
2013-11-07 09:35:00,11.89,11.94,11.89,11.93,123500.0,11.89,11.94,11.89,11.93,123500.0
2013-11-07 09:40:00,11.94,11.95,11.9,11.92,83500.0,11.94,11.95,11.9,11.92,83500.0
2013-11-07 09:45:00,11.92,11.94,11.9,11.91,91100.0,11.92,11.94,11.9,11.91,91100.0
2013-11-07 09:50:00,11.91,11.91,11.87,11.88,329800.0,11.91,11.91,11.87,11.88,329800.0
2013-11-07 09:55:00,11.88,11.92,11.87,11.92,165800.0,11.88,11.92,11.87,11.92,165800.0
2013-11-07 10:00:00,11.92,11.94,11.89,11.92,124600.0,11.92,11.94,11.89,11.92,124600.0
2013-11-07 10:05:00,11.92,11.92,11.87,11.87,93700.0,11.92,11.92,11.87,11.87,93700.0
2013-11-07 10:10:00,11.87,11.88,11.85,11.86,129600.0,11.87,11.88,11.85,11.86,129600.0
2013-11-07 10:15:00,11.86,11.86,11.77,11.77,741100.0,11.86,11.86,11.77,11.77,741100.0
2013-11-07 10:20:00,11.77,11.82,11.77,11.78,127900.0,11.77,11.82,11.77,11.78,127900.0
2013-11-07 10:25:00,11.78,11.78,11.75,11.76,89600.0,11.78,11.78,11.75,11.76,89600.0
2013-11-07 10:30:00,11.76,11.77,11.68,11.7,651700.0,11.76,11.77,11.68,11.7,651700.0
2013-11-07 10:35:00,11.7,11.77,11.7,11.75,740600.0,11.7,11.77,11.7,11.75,740600.0
2013-11-07 10:40:00,11.74,11.8,11.74,11.78,380900.0,11.74,11.8,11.74,11.78,380900.0
2013-11-07 10:45:00,11.79,11.8,11.77,11.78,169900.0,11.79,11.8,11.77,11.78,169900.0
2013-11-07 10:50:00,11.79,11.79,11.77,11.77,102800.0,11.79,11.79,11.77,11.77,102800.0
2013-11-07 10:55:00,11.78,11.78,11.72,11.72,171700.0,11.78,11.78,11.72,11.72,171700.0
2013-11-07 11:00:00,11.72,11.73,11.7,11.71,149100.0,11.72,11.73,11.7,11.71,149100.0
2013-11-07 11:05:00,11.7,11.71,11.67,11.67,208600.0,11.7,11.71,11.67,11.67,208600.0
2013-11-07 11:10:00,11.68,11.69,11.65,11.65,161800.0,11.68,11.69,11.65,11.65,161800.0
2013-11-07 11:15:00,11.65,11.66,11.63,11.63,279900.0,11.65,11.66,11.63,11.63,279900.0
2013-11-07 11:20:00,11.64,11.68,11.63,11.67,169300.0,11.64,11.68,11.63,11.67,169300.0
2013-11-07 11:25:00,11.67,11.69,11.65,11.69,85300.0,11.67,11.69,11.65,11.69,85300.0
2013-11-07 11:30:00,11.69,11.72,11.67,11.72,97000.0,11.69,11.72,11.67,11.72,97000.0
2013-11-07 11:35:00,11.72,11.72,11.68,11.69,80400.0,11.72,11.72,11.68,11.69,80400.0
2013-11-07 11:40:00,11.68,11.7,11.67,11.67,102000.0,11.68,11.7,11.67,11.67,102000.0
2013-11-07 11:45:00,11.67,11.7,11.67,11.69,37800.0,11.67,11.7,11.67,11.69,37800.0
2013-11-07 11:50:00,11.7,11.71,11.69,11.71,372800.0,11.7,11.71,11.69,11.71,372800.0
2013-11-07 11:55:00,11.71,11.71,11.7,11.7,93000.0,11.71,11.71,11.7,11.7,93000.0
2013-11-07 12:00:00,11.7,11.74,11.7,11.73,105100.0,11.7,11.74,11.7,11.73,105100.0
2013-11-07 12:05:00,11.74,11.76,11.74,11.76,49700.0,11.74,11.76,11.74,11.76,49700.0
2013-11-07 12:10:00,11.75,11.77,11.74,11.74,175800.0,11.75,11.77,11.74,11.74,175800.0
2013-11-07 12:15:00,11.75,11.75,11.72,11.73,113300.0,11.75,11.75,11.72,11.73,113300.0
2013-11-07 12:20:00,11.72,11.74,11.72,11.73,201400.0,11.72,11.74,11.72,11.73,201400.0
2013-11-07 12:25:00,11.72,11.74,11.71,11.73,259500.0,11.72,11.74,11.71,11.73,259500.0
2013-11-07 12:30:00,11.74,11.76,11.73,11.75,45300.0,11.74,11.76,11.73,11.75,45300.0
2013-11-07 12:35:00,11.75,11.75,11.74,11.75,78500.0,11.75,11.75,11.74,11.75,78500.0
2013-11-07 12:40:00,11.75,11.77,11.74,11.77,30600.0,11.75,11.77,11.74,11.77,30600.0
2013-11-07 12:45:00,11.77,11.77,11.76,11.77,15000.0,11.77,11.77,11.76,11.77,15000.0
2013-11-07 12:50:00,11.76,11.77,11.73,11.73,54700.0,11.76,11.77,11.73,11.73,54700.0
2013-11-07 12:55:00,11.74,11.74,11.72,11.73,94300.0,11.74,11.74,11.72,11.73,94300.0
2013-11-07 13:00:00,11.73,11.74,11.72,11.72,70800.0,11.73,11.74,11.72,11.72,70800.0
2013-11-07 13:05:00,11.72,11.73,11.7,11.71,29900.0,11.72,11.73,11.7,11.71,29900.0
2013-11-07 13:10:00,11.7,11.74,11.69,11.74,151300.0,11.7,11.74,11.69,11.74,151300.0
2013-11-07 13:15:00,11.74,11.74,11.71,11.71,75000.0,11.74,11.74,11.71,11.71,75000.0
2013-11-07 13:20:00,11.71,11.73,11.69,11.71,138800.0,11.71,11.73,11.69,11.71,138800.0
2013-11-07 13:25:00,11.71,11.71,11.69,11.7,80300.0,11.71,11.71,11.69,11.7,80300.0
2013-11-07 13:30:00,11.7,11.72,11.69,11.71,109600.0,11.7,11.72,11.69,11.71,109600.0
2013-11-07 13:35:00,11.71,11.74,11.7,11.73,61200.0,11.71,11.74,11.7,11.73,61200.0
2013-11-07 13:40:00,11.73,11.73,11.71,11.72,50300.0,11.73,11.73,11.71,11.72,50300.0
2013-11-07 13:45:00,11.73,11.73,11.7,11.7,96400.0,11.73,11.73,11.7,11.7,96400.0
2013-11-07 13:50:00,11.7,11.73,11.7,11.7,90300.0,11.7,11.73,11.7,11.7,90300.0
2013-11-07 13:55:00,11.71,11.71,11.7,11.71,84800.0,11.71,11.71,11.7,11.71,84800.0
2013-11-07 14:00:00,11.71,11.71,11.66,11.66,68900.0,11.71,11.71,11.66,11.66,68900.0
2013-11-07 14:05:00,11.67,11.7,11.67,11.68,180300.0,11.67,11.7,11.67,11.68,180300.0
2013-11-07 14:10:00,11.69,11.69,11.67,11.68,44500.0,11.69,11.69,11.67,11.68,44500.0
2013-11-07 14:15:00,11.68,11.68,11.65,11.67,257900.0,11.68,11.68,11.65,11.67,257900.0
2013-11-07 14:20:00,11.67,11.67,11.65,11.66,41200.0,11.67,11.67,11.65,11.66,41200.0
2013-11-07 14:25:00,11.65,11.66,11.65,11.66,42900.0,11.65,11.66,11.65,11.66,42900.0
2013-11-07 14:30:00,11.65,11.65,11.6,11.61,279400.0,11.65,11.65,11.6,11.61,279400.0
2013-11-07 14:35:00,11.62,11.66,11.62,11.65,199200.0,11.62,11.66,11.62,11.65,199200.0
2013-11-07 14:40:00,11.65,11.68,11.65,11.68,42700.0,11.65,11.68,11.65,11.68,42700.0
2013-11-07 14:45:00,11.68,11.69,11.67,11.68,77800.0,11.68,11.69,11.67,11.68,77800.0
2013-11-07 14:50:00,11.68,11.7,11.66,11.69,98000.0,11.68,11.7,11.66,11.69,98000.0
2013-11-07 14:55:00,11.69,11.71,11.69,11.7,28600.0,11.69,11.71,11.69,11.7,28600.0
2013-11-07 15:00:00,11.7,11.72,11.69,11.69,92900.0,11.7,11.72,11.69,11.69,92900.0
2013-11-07 15:05:00,11.69,11.7,11.67,11.68,95500.0,11.69,11.7,11.67,11.68,95500.0
2013-11-07 15:10:00,11.69,11.7,11.68,11.7,39600.0,11.69,11.7,11.68,11.7,39600.0
2013-11-07 15:15:00,11.69,11.7,11.67,11.69,115800.0,11.69,11.7,11.67,11.69,115800.0
2013-11-07 15:20:00,11.69,11.7,11.67,11.67,122100.0,11.69,11.7,11.67,11.67,122100.0
2013-11-07 15:25:00,11.67,11.68,11.65,11.65,140300.0,11.67,11.68,11.65,11.65,140300.0
2013-11-07 15:30:00,11.66,11.67,11.65,11.66,179900.0,11.66,11.67,11.65,11.66,179900.0
2013-11-07 15:35:00,11.66,11.67,11.64,11.67,94800.0,11.66,11.67,11.64,11.67,94800.0
2013-11-07 15:40:00,11.67,11.68,11.64,11.65,243700.0,11.67,11.68,11.64,11.65,243700.0
2013-11-07 15:45:00,11.66,11.66,11.63,11.63,425900.0,11.66,11.66,11.63,11.63,425900.0
2013-11-07 15:50:00,11.63,11.66,11.63,11.64,203400.0,11.63,11.66,11.63,11.64,203400.0
2013-11-07 15:55:00,11.65,11.65,11.63,11.65,291700.0,11.65,11.65,11.63,11.65,291700.0
2013-11-08 09:30:00,11.67,11.74,11.65,11.7,189100.0,11.67,11.74,11.65,11.7,189100.0
2013-11-08 09:35:00,11.7,11.71,11.68,11.71,230500.0,11.7,11.71,11.68,11.71,230500.0
2013-11-08 09:40:00,11.71,11.73,11.69,11.73,121900.0,11.71,11.73,11.69,11.73,121900.0
2013-11-08 09:45:00,11.73,11.74,11.7,11.72,422900.0,11.73,11.74,11.7,11.72,422900.0
2013-11-08 09:50:00,11.72,11.73,11.66,11.69,167100.0,11.72,11.73,11.66,11.69,167100.0
2013-11-08 09:55:00,11.69,11.7,11.65,11.69,198500.0,11.69,11.7,11.65,11.69,198500.0
2013-11-08 10:00:00,11.7,11.73,11.69,11.72,223800.0,11.7,11.73,11.69,11.72,223800.0
2013-11-08 10:05:00,11.72,11.75,11.71,11.75,96800.0,11.72,11.75,11.71,11.75,96800.0
2013-11-08 10:10:00,11.74,11.75,11.73,11.75,187600.0,11.74,11.75,11.73,11.75,187600.0
2013-11-08 10:15:00,11.74,11.75,11.74,11.75,111400.0,11.74,11.75,11.74,11.75,111400.0
2013-11-08 10:20:00,11.75,11.75,11.74,11.75,71200.0,11.75,11.75,11.74,11.75,71200.0
2013-11-08 10:25:00,11.75,11.75,11.73,11.75,123000.0,11.75,11.75,11.73,11.75,123000.0
2013-11-08 10:30:00,11.75,11.79,11.75,11.79,289500.0,11.75,11.79,11.75,11.79,289500.0
2013-11-08 10:35:00,11.79,11.79,11.76,11.77,122800.0,11.79,11.79,11.76,11.77,122800.0
2013-11-08 10:40:00,11.77,11.77,11.72,11.74,174500.0,11.77,11.77,11.72,11.74,174500.0
2013-11-08 10:45:00,11.74,11.74,11.71,11.73,130100.0,11.74,11.74,11.71,11.73,130100.0
2013-11-08 10:50:00,11.73,11.73,11.71,11.73,51600.0,11.73,11.73,11.71,11.73,51600.0
2013-11-08 10:55:00,11.73,11.74,11.71,11.73,82100.0,11.73,11.74,11.71,11.73,82100.0
2013-11-08 11:00:00,11.74,11.75,11.73,11.74,167400.0,11.74,11.75,11.73,11.74,167400.0
2013-11-08 11:05:00,11.73,11.74,11.72,11.74,87600.0,11.73,11.74,11.72,11.74,87600.0
2013-11-08 11:10:00,11.74,11.75,11.72,11.73,126000.0,11.74,11.75,11.72,11.73,126000.0
2013-11-08 11:15:00,11.72,11.74,11.71,11.72,113600.0,11.72,11.74,11.71,11.72,113600.0
2013-11-08 11:20:00,11.72,11.73,11.71,11.73,55200.0,11.72,11.73,11.71,11.73,55200.0
2013-11-08 11:25:00,11.72,11.73,11.72,11.72,42000.0,11.72,11.73,11.72,11.72,42000.0
2013-11-08 11:30:00,11.72,11.73,11.71,11.71,59900.0,11.72,11.73,11.71,11.71,59900.0
2013-11-08 11:35:00,11.71,11.74,11.71,11.73,74600.0,11.71,11.74,11.71,11.73,74600.0
2013-11-08 11:40:00,11.74,11.74,11.73,11.73,32800.0,11.74,11.74,11.73,11.73,32800.0
2013-11-08 11:45:00,11.74,11.74,11.71,11.71,66600.0,11.74,11.74,11.71,11.71,66600.0
2013-11-08 11:50:00,11.71,11.72,11.71,11.71,85800.0,11.71,11.72,11.71,11.71,85800.0
2013-11-08 11:55:00,11.72,11.72,11.69,11.69,181500.0,11.72,11.72,11.69,11.69,181500.0
2013-11-08 12:00:00,11.69,11.72,11.69,11.71,88900.0,11.69,11.72,11.69,11.71,88900.0
2013-11-08 12:05:00,11.72,11.72,11.71,11.72,46700.0,11.72,11.72,11.71,11.72,46700.0
2013-11-08 12:10:00,11.72,11.72,11.7,11.7,43500.0,11.72,11.72,11.7,11.7,43500.0
2013-11-08 12:15:00,11.7,11.73,11.7,11.71,91200.0,11.7,11.73,11.7,11.71,91200.0
2013-11-08 12:20:00,11.71,11.73,11.71,11.73,65100.0,11.71,11.73,11.71,11.73,65100.0
2013-11-08 12:25:00,11.73,11.73,11.72,11.73,13400.0,11.73,11.73,11.72,11.73,13400.0
2013-11-08 12:30:00,11.73,11.74,11.73,11.74,71000.0,11.73,11.74,11.73,11.74,71000.0
2013-11-08 12:35:00,11.74,11.74,11.73,11.74,68200.0,11.74,11.74,11.73,11.74,68200.0
2013-11-08 12:40:00,11.73,11.75,11.73,11.74,166700.0,11.73,11.75,11.73,11.74,166700.0
2013-11-08 12:45:00,11.74,11.75,11.72,11.72,706500.0,11.74,11.75,11.72,11.72,706500.0
2013-11-08 12:50:00,11.73,11.73,11.7,11.72,169100.0,11.73,11.73,11.7,11.72,169100.0
2013-11-08 12:55:00,11.73,11.73,11.72,11.72,14900.0,11.73,11.73,11.72,11.72,14900.0
2013-11-08 13:00:00,11.73,11.73,11.72,11.72,28600.0,11.73,11.73,11.72,11.72,28600.0
2013-11-08 13:05:00,11.72,11.73,11.7,11.71,56800.0,11.72,11.73,11.7,11.71,56800.0
2013-11-08 13:10:00,11.71,11.72,11.71,11.72,49900.0,11.71,11.72,11.71,11.72,49900.0
2013-11-08 13:15:00,11.73,11.73,11.72,11.73,24400.0,11.73,11.73,11.72,11.73,24400.0
2013-11-08 13:20:00,11.73,11.73,11.73,11.73,177700.0,11.73,11.73,11.73,11.73,177700.0
2013-11-08 13:25:00,11.73,11.75,11.72,11.75,124900.0,11.73,11.75,11.72,11.75,124900.0
2013-11-08 13:30:00,11.75,11.75,11.74,11.75,29500.0,11.75,11.75,11.74,11.75,29500.0
2013-11-08 13:35:00,11.75,11.77,11.74,11.77,59500.0,11.75,11.77,11.74,11.77,59500.0
2013-11-08 13:40:00,11.77,11.78,11.76,11.77,37600.0,11.77,11.78,11.76,11.77,37600.0
2013-11-08 13:45:00,11.77,11.78,11.76,11.78,62500.0,11.77,11.78,11.76,11.78,62500.0
2013-11-08 13:50:00,11.77,11.77,11.73,11.73,111400.0,11.77,11.77,11.73,11.73,111400.0
2013-11-08 13:55:00,11.74,11.76,11.73,11.76,44500.0,11.74,11.76,11.73,11.76,44500.0
2013-11-08 14:00:00,11.76,11.77,11.75,11.77,87200.0,11.76,11.77,11.75,11.77,87200.0
2013-11-08 14:05:00,11.77,11.77,11.76,11.76,17300.0,11.77,11.77,11.76,11.76,17300.0
2013-11-08 14:10:00,11.76,11.79,11.76,11.79,47300.0,11.76,11.79,11.76,11.79,47300.0
2013-11-08 14:15:00,11.79,11.79,11.77,11.78,47400.0,11.79,11.79,11.77,11.78,47400.0
2013-11-08 14:20:00,11.78,11.79,11.76,11.78,206600.0,11.78,11.79,11.76,11.78,206600.0
2013-11-08 14:25:00,11.77,11.78,11.77,11.78,73500.0,11.77,11.78,11.77,11.78,73500.0
2013-11-08 14:30:00,11.78,11.78,11.75,11.75,99200.0,11.78,11.78,11.75,11.75,99200.0
2013-11-08 14:35:00,11.75,11.77,11.75,11.77,118600.0,11.75,11.77,11.75,11.77,118600.0
2013-11-08 14:40:00,11.77,11.78,11.76,11.76,58800.0,11.77,11.78,11.76,11.76,58800.0
2013-11-08 14:45:00,11.77,11.78,11.76,11.78,37700.0,11.77,11.78,11.76,11.78,37700.0
2013-11-08 14:50:00,11.78,11.79,11.77,11.78,28900.0,11.78,11.79,11.77,11.78,28900.0
2013-11-08 14:55:00,11.79,11.8,11.77,11.78,80600.0,11.79,11.8,11.77,11.78,80600.0
2013-11-08 15:00:00,11.77,11.78,11.76,11.76,91300.0,11.77,11.78,11.76,11.76,91300.0
2013-11-08 15:05:00,11.76,11.78,11.75,11.77,126700.0,11.76,11.78,11.75,11.77,126700.0
2013-11-08 15:10:00,11.77,11.79,11.76,11.79,98000.0,11.77,11.79,11.76,11.79,98000.0
2013-11-08 15:15:00,11.78,11.8,11.77,11.79,152700.0,11.78,11.8,11.77,11.79,152700.0
2013-11-08 15:20:00,11.79,11.82,11.78,11.82,69600.0,11.79,11.82,11.78,11.82,69600.0
2013-11-08 15:25:00,11.82,11.83,11.81,11.81,131000.0,11.82,11.83,11.81,11.81,131000.0
2013-11-08 15:30:00,11.81,11.83,11.8,11.83,89500.0,11.81,11.83,11.8,11.83,89500.0
2013-11-08 15:35:00,11.83,11.84,11.82,11.83,220500.0,11.83,11.84,11.82,11.83,220500.0
2013-11-08 15:40:00,11.84,11.87,11.83,11.87,143800.0,11.84,11.87,11.83,11.87,143800.0
2013-11-08 15:45:00,11.87,11.88,11.85,11.86,263200.0,11.87,11.88,11.85,11.86,263200.0
2013-11-08 15:50:00,11.86,11.87,11.85,11.87,138300.0,11.86,11.87,11.85,11.87,138300.0
2013-11-08 15:55:00,11.87,11.88,11.87,11.88,636300.0,11.87,11.88,11.87,11.88,636300.0
2013-11-11 09:30:00,11.9,11.97,11.83,11.97,140400.0,11.9,11.97,11.83,11.97,140400.0
2013-11-11 09:35:00,11.97,11.99,11.95,11.99,134900.0,11.97,11.99,11.95,11.99,134900.0
2013-11-11 09:40:00,11.99,12.01,11.96,12.01,141900.0,11.99,12.01,11.96,12.01,141900.0
2013-11-11 09:45:00,12.01,12.03,12.01,12.02,155400.0,12.01,12.03,12.01,12.02,155400.0
2013-11-11 09:50:00,12.02,12.06,12.02,12.06,156300.0,12.02,12.06,12.02,12.06,156300.0
2013-11-11 09:55:00,12.06,12.1,12.06,12.09,214700.0,12.06,12.1,12.06,12.09,214700.0
2013-11-11 10:00:00,12.09,12.12,12.05,12.06,277200.0,12.09,12.12,12.05,12.06,277200.0
2013-11-11 10:05:00,12.06,12.1,12.05,12.09,151800.0,12.06,12.1,12.05,12.09,151800.0
2013-11-11 10:10:00,12.08,12.14,12.07,12.13,295800.0,12.08,12.14,12.07,12.13,295800.0
2013-11-11 10:15:00,12.13,12.15,12.09,12.12,379300.0,12.13,12.15,12.09,12.12,379300.0
2013-11-11 10:20:00,12.12,12.15,12.11,12.13,201100.0,12.12,12.15,12.11,12.13,201100.0
2013-11-11 10:25:00,12.14,12.15,12.11,12.11,152000.0,12.14,12.15,12.11,12.11,152000.0
2013-11-11 10:30:00,12.11,12.13,12.11,12.12,123700.0,12.11,12.13,12.11,12.12,123700.0
2013-11-11 10:35:00,12.12,12.12,12.06,12.08,164500.0,12.12,12.12,12.06,12.08,164500.0
2013-11-11 10:40:00,12.08,12.1,12.07,12.09,156500.0,12.08,12.1,12.07,12.09,156500.0
2013-11-11 10:45:00,12.09,12.11,12.09,12.1,76900.0,12.09,12.11,12.09,12.1,76900.0
2013-11-11 10:50:00,12.1,12.12,12.1,12.11,64700.0,12.1,12.12,12.1,12.11,64700.0
2013-11-11 10:55:00,12.12,12.13,12.11,12.13,186000.0,12.12,12.13,12.11,12.13,186000.0
2013-11-11 11:00:00,12.13,12.14,12.07,12.08,152900.0,12.13,12.14,12.07,12.08,152900.0
2013-11-11 11:05:00,12.08,12.11,12.08,12.11,101200.0,12.08,12.11,12.08,12.11,101200.0
2013-11-11 11:10:00,12.11,12.11,12.1,12.1,86800.0,12.11,12.11,12.1,12.1,86800.0
2013-11-11 11:15:00,12.1,12.11,12.09,12.09,46900.0,12.1,12.11,12.09,12.09,46900.0
2013-11-11 11:20:00,12.1,12.1,12.08,12.1,53600.0,12.1,12.1,12.08,12.1,53600.0
2013-11-11 11:25:00,12.1,12.11,12.1,12.1,124200.0,12.1,12.11,12.1,12.1,124200.0
2013-11-11 11:30:00,12.1,12.1,12.06,12.08,124400.0,12.1,12.1,12.06,12.08,124400.0
2013-11-11 11:35:00,12.08,12.08,12.07,12.07,27000.0,12.08,12.08,12.07,12.07,27000.0
2013-11-11 11:40:00,12.07,12.09,12.07,12.09,70200.0,12.07,12.09,12.07,12.09,70200.0
2013-11-11 11:45:00,12.09,12.11,12.08,12.11,94900.0,12.09,12.11,12.08,12.11,94900.0
2013-11-11 11:50:00,12.11,12.11,12.09,12.1,59500.0,12.11,12.11,12.09,12.1,59500.0
2013-11-11 11:55:00,12.09,12.1,12.08,12.09,46200.0,12.09,12.1,12.08,12.09,46200.0
2013-11-11 12:00:00,12.09,12.09,12.07,12.08,69900.0,12.09,12.09,12.07,12.08,69900.0
2013-11-11 12:05:00,12.09,12.09,12.08,12.08,45800.0,12.09,12.09,12.08,12.08,45800.0
2013-11-11 12:10:00,12.08,12.08,12.07,12.07,40500.0,12.08,12.08,12.07,12.07,40500.0
2013-11-11 12:15:00,12.08,12.1,12.07,12.09,121000.0,12.08,12.1,12.07,12.09,121000.0
2013-11-11 12:20:00,12.08,12.09,12.08,12.08,14700.0,12.08,12.09,12.08,12.08,14700.0
2013-11-11 12:25:00,12.08,12.1,12.08,12.1,47100.0,12.08,12.1,12.08,12.1,47100.0
2013-11-11 12:30:00,12.1,12.11,12.09,12.1,84700.0,12.1,12.11,12.09,12.1,84700.0
2013-11-11 12:35:00,12.1,12.1,12.08,12.09,91800.0,12.1,12.1,12.08,12.09,91800.0
2013-11-11 12:40:00,12.1,12.11,12.09,12.09,63400.0,12.1,12.11,12.09,12.09,63400.0
2013-11-11 12:45:00,12.09,12.11,12.08,12.1,60700.0,12.09,12.11,12.08,12.1,60700.0
2013-11-11 12:50:00,12.1,12.11,12.09,12.1,52300.0,12.1,12.11,12.09,12.1,52300.0
2013-11-11 12:55:00,12.1,12.11,12.09,12.11,101800.0,12.1,12.11,12.09,12.11,101800.0
2013-11-11 13:00:00,12.1,12.11,12.1,12.11,33400.0,12.1,12.11,12.1,12.11,33400.0
2013-11-11 13:05:00,12.11,12.12,12.1,12.12,99500.0,12.11,12.12,12.1,12.12,99500.0
2013-11-11 13:10:00,12.11,12.12,12.09,12.1,65200.0,12.11,12.12,12.09,12.1,65200.0
2013-11-11 13:15:00,12.09,12.1,12.08,12.09,55200.0,12.09,12.1,12.08,12.09,55200.0
2013-11-11 13:20:00,12.08,12.11,12.08,12.09,99300.0,12.08,12.11,12.08,12.09,99300.0
2013-11-11 13:25:00,12.1,12.11,12.09,12.11,51800.0,12.1,12.11,12.09,12.11,51800.0
2013-11-11 13:30:00,12.11,12.11,12.1,12.11,19900.0,12.11,12.11,12.1,12.11,19900.0
2013-11-11 13:35:00,12.11,12.12,12.1,12.1,83300.0,12.11,12.12,12.1,12.1,83300.0
2013-11-11 13:40:00,12.11,12.11,12.09,12.11,68900.0,12.11,12.11,12.09,12.11,68900.0
2013-11-11 13:45:00,12.11,12.11,12.1,12.11,23700.0,12.11,12.11,12.1,12.11,23700.0
2013-11-11 13:50:00,12.11,12.11,12.1,12.11,29900.0,12.11,12.11,12.1,12.11,29900.0
2013-11-11 13:55:00,12.1,12.11,12.1,12.11,45500.0,12.1,12.11,12.1,12.11,45500.0
2013-11-11 14:00:00,12.11,12.11,12.09,12.1,143600.0,12.11,12.11,12.09,12.1,143600.0
2013-11-11 14:05:00,12.1,12.1,12.08,12.09,67000.0,12.1,12.1,12.08,12.09,67000.0
2013-11-11 14:10:00,12.09,12.1,12.08,12.09,57800.0,12.09,12.1,12.08,12.09,57800.0
2013-11-11 14:15:00,12.09,12.09,12.08,12.09,19900.0,12.09,12.09,12.08,12.09,19900.0
2013-11-11 14:20:00,12.08,12.09,12.08,12.08,22000.0,12.08,12.09,12.08,12.08,22000.0
2013-11-11 14:25:00,12.09,12.1,12.08,12.09,91200.0,12.09,12.1,12.08,12.09,91200.0
2013-11-11 14:30:00,12.08,12.09,12.08,12.08,77400.0,12.08,12.09,12.08,12.08,77400.0
2013-11-11 14:35:00,12.08,12.09,12.08,12.08,75500.0,12.08,12.09,12.08,12.08,75500.0
2013-11-11 14:40:00,12.08,12.08,12.06,12.06,64100.0,12.08,12.08,12.06,12.06,64100.0
2013-11-11 14:45:00,12.07,12.07,12.05,12.05,40200.0,12.07,12.07,12.05,12.05,40200.0
2013-11-11 14:50:00,12.05,12.06,12.03,12.04,69000.0,12.05,12.06,12.03,12.04,69000.0
2013-11-11 14:55:00,12.04,12.04,12.03,12.04,51200.0,12.04,12.04,12.03,12.04,51200.0
2013-11-11 15:00:00,12.03,12.04,12.03,12.03,43600.0,12.03,12.04,12.03,12.03,43600.0
2013-11-11 15:05:00,12.04,12.04,12.02,12.03,101300.0,12.04,12.04,12.02,12.03,101300.0
2013-11-11 15:10:00,12.03,12.06,12.02,12.06,131200.0,12.03,12.06,12.02,12.06,131200.0
2013-11-11 15:15:00,12.06,12.07,12.05,12.07,53300.0,12.06,12.07,12.05,12.07,53300.0
2013-11-11 15:20:00,12.07,12.07,12.06,12.07,32500.0,12.07,12.07,12.06,12.07,32500.0
2013-11-11 15:25:00,12.07,12.07,12.06,12.07,40700.0,12.07,12.07,12.06,12.07,40700.0
2013-11-11 15:30:00,12.07,12.07,12.06,12.07,118000.0,12.07,12.07,12.06,12.07,118000.0
2013-11-11 15:35:00,12.07,12.07,12.06,12.07,32300.0,12.07,12.07,12.06,12.07,32300.0
2013-11-11 15:40:00,12.07,12.07,12.06,12.06,35000.0,12.07,12.07,12.06,12.06,35000.0
2013-11-11 15:45:00,12.07,12.07,12.04,12.04,245200.0,12.07,12.07,12.04,12.04,245200.0
2013-11-11 15:50:00,12.04,12.05,12.04,12.04,107500.0,12.04,12.05,12.04,12.04,107500.0
2013-11-11 15:55:00,12.04,12.06,12.03,12.06,474500.0,12.04,12.06,12.03,12.06,474500.0
2013-11-12 09:30:00,12.02,12.02,11.92,11.97,182500.0,12.02,12.02,11.92,11.97,182500.0
2013-11-12 09:35:00,11.98,12.0,11.95,11.96,81100.0,11.98,12.0,11.95,11.96,81100.0
2013-11-12 09:40:00,11.97,12.01,11.97,12.0,68200.0,11.97,12.01,11.97,12.0,68200.0
2013-11-12 09:45:00,12.01,12.02,11.98,12.01,103600.0,12.01,12.02,11.98,12.01,103600.0
2013-11-12 09:50:00,12.01,12.03,11.96,11.99,709100.0,12.01,12.03,11.96,11.99,709100.0
2013-11-12 09:55:00,11.99,12.0,11.96,11.97,132300.0,11.99,12.0,11.96,11.97,132300.0
2013-11-12 10:00:00,11.97,11.99,11.94,11.96,111200.0,11.97,11.99,11.94,11.96,111200.0
2013-11-12 10:05:00,11.95,11.96,11.94,11.95,42500.0,11.95,11.96,11.94,11.95,42500.0
2013-11-12 10:10:00,11.95,11.95,11.92,11.92,66600.0,11.95,11.95,11.92,11.92,66600.0
2013-11-12 10:15:00,11.92,11.96,11.9,11.96,115100.0,11.92,11.96,11.9,11.96,115100.0
2013-11-12 10:20:00,11.96,12.0,11.95,11.97,262600.0,11.96,12.0,11.95,11.97,262600.0
2013-11-12 10:25:00,11.98,11.99,11.96,11.98,65900.0,11.98,11.99,11.96,11.98,65900.0
2013-11-12 10:30:00,11.98,12.0,11.98,12.0,178500.0,11.98,12.0,11.98,12.0,178500.0
2013-11-12 10:35:00,12.0,12.01,11.99,12.01,35700.0,12.0,12.01,11.99,12.01,35700.0
2013-11-12 10:40:00,12.01,12.01,12.0,12.01,21600.0,12.01,12.01,12.0,12.01,21600.0
2013-11-12 10:45:00,12.01,12.03,12.0,12.02,45700.0,12.01,12.03,12.0,12.02,45700.0
2013-11-12 10:50:00,12.03,12.03,11.99,12.0,84800.0,12.03,12.03,11.99,12.0,84800.0
2013-11-12 10:55:00,12.0,12.01,11.97,11.99,123700.0,12.0,12.01,11.97,11.99,123700.0
2013-11-12 11:00:00,11.99,12.02,11.99,12.02,47300.0,11.99,12.02,11.99,12.02,47300.0
2013-11-12 11:05:00,12.02,12.03,12.01,12.01,79400.0,12.02,12.03,12.01,12.01,79400.0
2013-11-12 11:10:00,12.01,12.03,12.01,12.02,52900.0,12.01,12.03,12.01,12.02,52900.0
2013-11-12 11:15:00,12.02,12.03,12.01,12.03,56300.0,12.02,12.03,12.01,12.03,56300.0
2013-11-12 11:20:00,12.03,12.03,12.0,12.0,113100.0,12.03,12.03,12.0,12.0,113100.0
2013-11-12 11:25:00,12.01,12.04,12.0,12.03,87900.0,12.01,12.04,12.0,12.03,87900.0
2013-11-12 11:30:00,12.04,12.04,12.0,12.0,103600.0,12.04,12.04,12.0,12.0,103600.0
2013-11-12 11:35:00,12.0,12.01,11.96,11.96,123700.0,12.0,12.01,11.96,11.96,123700.0
2013-11-12 11:40:00,11.97,11.99,11.96,11.97,135200.0,11.97,11.99,11.96,11.97,135200.0
2013-11-12 11:45:00,11.97,11.98,11.95,11.95,224800.0,11.97,11.98,11.95,11.95,224800.0
2013-11-12 11:50:00,11.95,11.96,11.94,11.95,45600.0,11.95,11.96,11.94,11.95,45600.0
2013-11-12 11:55:00,11.95,11.96,11.94,11.96,61600.0,11.95,11.96,11.94,11.96,61600.0
2013-11-12 12:00:00,11.96,11.96,11.93,11.93,62400.0,11.96,11.96,11.93,11.93,62400.0
2013-11-12 12:05:00,11.93,11.94,11.88,11.91,164300.0,11.93,11.94,11.88,11.91,164300.0
2013-11-12 12:10:00,11.9,11.91,11.9,11.91,41400.0,11.9,11.91,11.9,11.91,41400.0
2013-11-12 12:15:00,11.91,11.91,11.9,11.91,34800.0,11.91,11.91,11.9,11.91,34800.0
2013-11-12 12:20:00,11.91,11.91,11.87,11.89,113700.0,11.91,11.91,11.87,11.89,113700.0
2013-11-12 12:25:00,11.89,11.9,11.88,11.89,52600.0,11.89,11.9,11.88,11.89,52600.0
2013-11-12 12:30:00,11.89,11.9,11.86,11.87,193000.0,11.89,11.9,11.86,11.87,193000.0
2013-11-12 12:35:00,11.87,11.89,11.87,11.88,51800.0,11.87,11.89,11.87,11.88,51800.0
2013-11-12 12:40:00,11.88,11.89,11.87,11.88,67600.0,11.88,11.89,11.87,11.88,67600.0
2013-11-12 12:45:00,11.88,11.88,11.86,11.87,72100.0,11.88,11.88,11.86,11.87,72100.0
2013-11-12 12:50:00,11.87,11.88,11.87,11.88,41600.0,11.87,11.88,11.87,11.88,41600.0
2013-11-12 12:55:00,11.87,11.88,11.87,11.88,8700.0,11.87,11.88,11.87,11.88,8700.0
2013-11-12 13:00:00,11.87,11.89,11.87,11.88,113200.0,11.87,11.89,11.87,11.88,113200.0
2013-11-12 13:05:00,11.88,11.9,11.87,11.9,213700.0,11.88,11.9,11.87,11.9,213700.0
2013-11-12 13:10:00,11.9,11.93,11.9,11.93,50000.0,11.9,11.93,11.9,11.93,50000.0
2013-11-12 13:15:00,11.93,11.94,11.92,11.94,25600.0,11.93,11.94,11.92,11.94,25600.0
2013-11-12 13:20:00,11.94,11.96,11.94,11.95,110000.0,11.94,11.96,11.94,11.95,110000.0
2013-11-12 13:25:00,11.95,11.95,11.91,11.91,44800.0,11.95,11.95,11.91,11.91,44800.0
2013-11-12 13:30:00,11.92,11.93,11.89,11.89,63400.0,11.92,11.93,11.89,11.89,63400.0
2013-11-12 13:35:00,11.9,11.9,11.88,11.9,43600.0,11.9,11.9,11.88,11.9,43600.0
2013-11-12 13:40:00,11.9,11.91,11.89,11.91,74800.0,11.9,11.91,11.89,11.91,74800.0
2013-11-12 13:45:00,11.91,11.91,11.9,11.91,13700.0,11.91,11.91,11.9,11.91,13700.0
2013-11-12 13:50:00,11.91,11.91,11.89,11.89,58700.0,11.91,11.91,11.89,11.89,58700.0
2013-11-12 13:55:00,11.9,11.92,11.9,11.91,73000.0,11.9,11.92,11.9,11.91,73000.0
2013-11-12 14:00:00,11.91,11.91,11.9,11.91,20600.0,11.91,11.91,11.9,11.91,20600.0
2013-11-12 14:05:00,11.91,11.91,11.9,11.91,19800.0,11.91,11.91,11.9,11.91,19800.0
2013-11-12 14:10:00,11.91,11.92,11.91,11.92,51100.0,11.91,11.92,11.91,11.92,51100.0
2013-11-12 14:15:00,11.92,11.92,11.9,11.92,119300.0,11.92,11.92,11.9,11.92,119300.0
2013-11-12 14:20:00,11.91,11.92,11.89,11.91,161000.0,11.91,11.92,11.89,11.91,161000.0
2013-11-12 14:25:00,11.91,11.92,11.89,11.9,52600.0,11.91,11.92,11.89,11.9,52600.0
2013-11-12 14:30:00,11.89,11.9,11.88,11.9,98800.0,11.89,11.9,11.88,11.9,98800.0
2013-11-12 14:35:00,11.9,11.93,11.9,11.92,46300.0,11.9,11.93,11.9,11.92,46300.0
2013-11-12 14:40:00,11.92,11.93,11.91,11.93,47200.0,11.92,11.93,11.91,11.93,47200.0
2013-11-12 14:45:00,11.92,11.93,11.91,11.92,74800.0,11.92,11.93,11.91,11.92,74800.0
2013-11-12 14:50:00,11.93,11.93,11.91,11.91,33600.0,11.93,11.93,11.91,11.91,33600.0
2013-11-12 14:55:00,11.91,11.93,11.91,11.93,87400.0,11.91,11.93,11.91,11.93,87400.0
2013-11-12 15:00:00,11.93,11.94,11.93,11.94,34000.0,11.93,11.94,11.93,11.94,34000.0
2013-11-12 15:05:00,11.94,11.95,11.94,11.95,24000.0,11.94,11.95,11.94,11.95,24000.0
2013-11-12 15:10:00,11.95,11.95,11.93,11.94,97500.0,11.95,11.95,11.93,11.94,97500.0
2013-11-12 15:15:00,11.94,11.95,11.94,11.95,36000.0,11.94,11.95,11.94,11.95,36000.0
2013-11-12 15:20:00,11.95,11.95,11.92,11.93,69700.0,11.95,11.95,11.92,11.93,69700.0
2013-11-12 15:25:00,11.93,11.94,11.92,11.92,78000.0,11.93,11.94,11.92,11.92,78000.0
2013-11-12 15:30:00,11.92,11.93,11.91,11.92,142400.0,11.92,11.93,11.91,11.92,142400.0
2013-11-12 15:35:00,11.92,11.92,11.91,11.92,60200.0,11.92,11.92,11.91,11.92,60200.0
2013-11-12 15:40:00,11.91,11.92,11.9,11.91,193100.0,11.91,11.92,11.9,11.91,193100.0
2013-11-12 15:45:00,11.91,11.92,11.9,11.91,322200.0,11.91,11.92,11.9,11.91,322200.0
2013-11-12 15:50:00,11.91,11.91,11.9,11.91,150900.0,11.91,11.91,11.9,11.91,150900.0
2013-11-12 15:55:00,11.9,11.92,11.9,11.91,519600.0,11.9,11.92,11.9,11.91,519600.0
2013-11-13 09:30:00,11.87,11.9,11.85,11.85,95600.0,11.87,11.9,11.85,11.85,95600.0
2013-11-13 09:35:00,11.85,11.85,11.81,11.81,60500.0,11.85,11.85,11.81,11.81,60500.0
2013-11-13 09:40:00,11.81,11.82,11.75,11.75,209400.0,11.81,11.82,11.75,11.75,209400.0
2013-11-13 09:45:00,11.75,11.82,11.75,11.8,240800.0,11.75,11.82,11.75,11.8,240800.0
2013-11-13 09:50:00,11.8,11.81,11.8,11.8,69700.0,11.8,11.81,11.8,11.8,69700.0
2013-11-13 09:55:00,11.8,11.85,11.8,11.82,161300.0,11.8,11.85,11.8,11.82,161300.0
2013-11-13 10:00:00,11.82,11.84,11.79,11.8,268000.0,11.82,11.84,11.79,11.8,268000.0
2013-11-13 10:05:00,11.79,11.8,11.76,11.78,83700.0,11.79,11.8,11.76,11.78,83700.0
2013-11-13 10:10:00,11.78,11.82,11.77,11.82,35700.0,11.78,11.82,11.77,11.82,35700.0
2013-11-13 10:15:00,11.82,11.84,11.79,11.82,236800.0,11.82,11.84,11.79,11.82,236800.0
2013-11-13 10:20:00,11.82,11.84,11.8,11.8,149700.0,11.82,11.84,11.8,11.8,149700.0
2013-11-13 10:25:00,11.8,11.82,11.79,11.82,85900.0,11.8,11.82,11.79,11.82,85900.0
2013-11-13 10:30:00,11.82,11.84,11.79,11.81,147900.0,11.82,11.84,11.79,11.81,147900.0
2013-11-13 10:35:00,11.82,11.83,11.8,11.8,47300.0,11.82,11.83,11.8,11.8,47300.0
2013-11-13 10:40:00,11.8,11.82,11.79,11.81,66400.0,11.8,11.82,11.79,11.81,66400.0
2013-11-13 10:45:00,11.81,11.82,11.8,11.8,50900.0,11.81,11.82,11.8,11.8,50900.0
2013-11-13 10:50:00,11.8,11.81,11.8,11.8,9600.0,11.8,11.81,11.8,11.8,9600.0
2013-11-13 10:55:00,11.81,11.82,11.8,11.82,34200.0,11.81,11.82,11.8,11.82,34200.0
2013-11-13 11:00:00,11.82,11.82,11.8,11.8,29500.0,11.82,11.82,11.8,11.8,29500.0
2013-11-13 11:05:00,11.81,11.82,11.8,11.82,39400.0,11.81,11.82,11.8,11.82,39400.0
2013-11-13 11:10:00,11.82,11.82,11.78,11.79,195700.0,11.82,11.82,11.78,11.79,195700.0
2013-11-13 11:15:00,11.79,11.8,11.77,11.78,77700.0,11.79,11.8,11.77,11.78,77700.0
2013-11-13 11:20:00,11.77,11.8,11.77,11.8,42000.0,11.77,11.8,11.77,11.8,42000.0
2013-11-13 11:25:00,11.8,11.82,11.79,11.81,81900.0,11.8,11.82,11.79,11.81,81900.0
2013-11-13 11:30:00,11.81,11.82,11.8,11.82,17700.0,11.81,11.82,11.8,11.82,17700.0
2013-11-13 11:35:00,11.82,11.82,11.81,11.82,10300.0,11.82,11.82,11.81,11.82,10300.0
2013-11-13 11:40:00,11.82,11.82,11.8,11.81,87600.0,11.82,11.82,11.8,11.81,87600.0
2013-11-13 11:45:00,11.81,11.82,11.79,11.81,120900.0,11.81,11.82,11.79,11.81,120900.0
2013-11-13 11:50:00,11.81,11.81,11.8,11.81,13000.0,11.81,11.81,11.8,11.81,13000.0
2013-11-13 11:55:00,11.8,11.82,11.8,11.82,22200.0,11.8,11.82,11.8,11.82,22200.0
2013-11-13 12:00:00,11.81,11.82,11.79,11.79,85700.0,11.81,11.82,11.79,11.79,85700.0
2013-11-13 12:05:00,11.79,11.8,11.77,11.77,45300.0,11.79,11.8,11.77,11.77,45300.0
2013-11-13 12:10:00,11.77,11.78,11.77,11.78,20500.0,11.77,11.78,11.77,11.78,20500.0
2013-11-13 12:15:00,11.78,11.79,11.77,11.79,72600.0,11.78,11.79,11.77,11.79,72600.0
2013-11-13 12:20:00,11.79,11.8,11.78,11.79,141700.0,11.79,11.8,11.78,11.79,141700.0
2013-11-13 12:25:00,11.78,11.8,11.78,11.79,56700.0,11.78,11.8,11.78,11.79,56700.0
2013-11-13 12:30:00,11.8,11.8,11.79,11.79,11300.0,11.8,11.8,11.79,11.79,11300.0
2013-11-13 12:35:00,11.79,11.8,11.79,11.79,11400.0,11.79,11.8,11.79,11.79,11400.0
2013-11-13 12:40:00,11.79,11.81,11.79,11.81,65100.0,11.79,11.81,11.79,11.81,65100.0
2013-11-13 12:45:00,11.81,11.82,11.8,11.82,35900.0,11.81,11.82,11.8,11.82,35900.0
2013-11-13 12:50:00,11.82,11.82,11.81,11.82,13800.0,11.82,11.82,11.81,11.82,13800.0
2013-11-13 12:55:00,11.82,11.82,11.81,11.82,16900.0,11.82,11.82,11.81,11.82,16900.0
2013-11-13 13:00:00,11.82,11.82,11.81,11.81,28200.0,11.82,11.82,11.81,11.81,28200.0
2013-11-13 13:05:00,11.82,11.82,11.81,11.81,11400.0,11.82,11.82,11.81,11.81,11400.0
2013-11-13 13:10:00,11.82,11.82,11.81,11.81,15800.0,11.82,11.82,11.81,11.81,15800.0
2013-11-13 13:15:00,11.81,11.82,11.8,11.8,84400.0,11.81,11.82,11.8,11.8,84400.0
2013-11-13 13:20:00,11.8,11.81,11.8,11.8,7700.0,11.8,11.81,11.8,11.8,7700.0
2013-11-13 13:25:00,11.81,11.83,11.8,11.83,189300.0,11.81,11.83,11.8,11.83,189300.0
2013-11-13 13:30:00,11.83,11.86,11.82,11.85,103800.0,11.83,11.86,11.82,11.85,103800.0
2013-11-13 13:35:00,11.85,11.85,11.83,11.84,104800.0,11.85,11.85,11.83,11.84,104800.0
2013-11-13 13:40:00,11.84,11.84,11.83,11.84,22200.0,11.84,11.84,11.83,11.84,22200.0
2013-11-13 13:45:00,11.84,11.86,11.83,11.86,58700.0,11.84,11.86,11.83,11.86,58700.0
2013-11-13 13:50:00,11.86,11.86,11.86,11.86,20400.0,11.86,11.86,11.86,11.86,20400.0
2013-11-13 13:55:00,11.86,11.87,11.86,11.87,15100.0,11.86,11.87,11.86,11.87,15100.0
2013-11-13 14:00:00,11.87,11.88,11.86,11.88,40900.0,11.87,11.88,11.86,11.88,40900.0
2013-11-13 14:05:00,11.88,11.89,11.87,11.88,39300.0,11.88,11.89,11.87,11.88,39300.0
2013-11-13 14:10:00,11.88,11.89,11.88,11.88,20800.0,11.88,11.89,11.88,11.88,20800.0
2013-11-13 14:15:00,11.88,11.89,11.85,11.86,165400.0,11.88,11.89,11.85,11.86,165400.0
2013-11-13 14:20:00,11.85,11.85,11.84,11.85,86000.0,11.85,11.85,11.84,11.85,86000.0
2013-11-13 14:25:00,11.85,11.87,11.84,11.87,167600.0,11.85,11.87,11.84,11.87,167600.0
2013-11-13 14:30:00,11.87,11.87,11.85,11.85,92700.0,11.87,11.87,11.85,11.85,92700.0
2013-11-13 14:35:00,11.85,11.85,11.84,11.85,17200.0,11.85,11.85,11.84,11.85,17200.0
2013-11-13 14:40:00,11.85,11.85,11.84,11.85,20800.0,11.85,11.85,11.84,11.85,20800.0
2013-11-13 14:45:00,11.85,11.86,11.84,11.86,76400.0,11.85,11.86,11.84,11.86,76400.0
2013-11-13 14:50:00,11.86,11.86,11.85,11.86,23600.0,11.86,11.86,11.85,11.86,23600.0
2013-11-13 14:55:00,11.86,11.86,11.85,11.86,50600.0,11.86,11.86,11.85,11.86,50600.0
2013-11-13 15:00:00,11.86,11.86,11.85,11.86,37100.0,11.86,11.86,11.85,11.86,37100.0
2013-11-13 15:05:00,11.86,11.86,11.85,11.86,33100.0,11.86,11.86,11.85,11.86,33100.0
2013-11-13 15:10:00,11.86,11.86,11.85,11.86,45600.0,11.86,11.86,11.85,11.86,45600.0
2013-11-13 15:15:00,11.86,11.87,11.85,11.87,87900.0,11.86,11.87,11.85,11.87,87900.0
2013-11-13 15:20:00,11.87,11.87,11.86,11.87,69500.0,11.87,11.87,11.86,11.87,69500.0
2013-11-13 15:25:00,11.87,11.89,11.87,11.89,78900.0,11.87,11.89,11.87,11.89,78900.0
2013-11-13 15:30:00,11.89,11.89,11.87,11.89,143300.0,11.89,11.89,11.87,11.89,143300.0
2013-11-13 15:35:00,11.89,11.91,11.88,11.91,109800.0,11.89,11.91,11.88,11.91,109800.0
2013-11-13 15:40:00,11.91,11.91,11.88,11.9,320800.0,11.91,11.91,11.88,11.9,320800.0
2013-11-13 15:45:00,11.9,11.9,11.88,11.9,401000.0,11.9,11.9,11.88,11.9,401000.0
2013-11-13 15:50:00,11.89,11.91,11.89,11.9,192600.0,11.89,11.91,11.89,11.9,192600.0
2013-11-13 15:55:00,11.9,11.93,11.9,11.92,830300.0,11.9,11.93,11.9,11.92,830300.0
2013-11-14 09:30:00,11.94,11.99,11.94,11.97,98500.0,11.94,11.99,11.94,11.97,98500.0
2013-11-14 09:35:00,11.96,11.97,11.96,11.96,42600.0,11.96,11.97,11.96,11.96,42600.0
2013-11-14 09:40:00,11.96,11.96,11.92,11.94,83500.0,11.96,11.96,11.92,11.94,83500.0
2013-11-14 09:45:00,11.94,11.95,11.92,11.92,52800.0,11.94,11.95,11.92,11.92,52800.0
2013-11-14 09:50:00,11.93,11.94,11.92,11.93,30100.0,11.93,11.94,11.92,11.93,30100.0
2013-11-14 09:55:00,11.93,11.98,11.93,11.97,108900.0,11.93,11.98,11.93,11.97,108900.0
2013-11-14 10:00:00,11.98,11.98,11.92,11.93,103700.0,11.98,11.98,11.92,11.93,103700.0
2013-11-14 10:05:00,11.92,11.94,11.91,11.92,53100.0,11.92,11.94,11.91,11.92,53100.0
2013-11-14 10:10:00,11.92,11.95,11.92,11.95,23100.0,11.92,11.95,11.92,11.95,23100.0
2013-11-14 10:15:00,11.95,11.96,11.93,11.93,69600.0,11.95,11.96,11.93,11.93,69600.0
2013-11-14 10:20:00,11.93,11.94,11.9,11.91,55900.0,11.93,11.94,11.9,11.91,55900.0
2013-11-14 10:25:00,11.9,11.93,11.89,11.91,129600.0,11.9,11.93,11.89,11.91,129600.0
2013-11-14 10:30:00,11.91,11.95,11.91,11.94,37500.0,11.91,11.95,11.91,11.94,37500.0
2013-11-14 10:35:00,11.95,11.95,11.93,11.93,47600.0,11.95,11.95,11.93,11.93,47600.0
2013-11-14 10:40:00,11.93,11.93,11.91,11.92,150600.0,11.93,11.93,11.91,11.92,150600.0
2013-11-14 10:45:00,11.92,11.95,11.91,11.92,71500.0,11.92,11.95,11.91,11.92,71500.0
2013-11-14 10:50:00,11.92,11.92,11.9,11.91,43700.0,11.92,11.92,11.9,11.91,43700.0
2013-11-14 10:55:00,11.91,11.92,11.89,11.9,23700.0,11.91,11.92,11.89,11.9,23700.0
2013-11-14 11:00:00,11.91,11.93,11.9,11.91,59800.0,11.91,11.93,11.9,11.91,59800.0
2013-11-14 11:05:00,11.91,11.92,11.91,11.91,22800.0,11.91,11.92,11.91,11.91,22800.0
2013-11-14 11:10:00,11.92,11.93,11.89,11.91,302100.0,11.92,11.93,11.89,11.91,302100.0
2013-11-14 11:15:00,11.91,11.94,11.91,11.94,37900.0,11.91,11.94,11.91,11.94,37900.0
2013-11-14 11:20:00,11.94,11.95,11.91,11.92,214300.0,11.94,11.95,11.91,11.92,214300.0
2013-11-14 11:25:00,11.92,11.93,11.91,11.92,57000.0,11.92,11.93,11.91,11.92,57000.0
2013-11-14 11:30:00,11.93,11.93,11.9,11.9,51700.0,11.93,11.93,11.9,11.9,51700.0
2013-11-14 11:35:00,11.9,11.91,11.89,11.91,17100.0,11.9,11.91,11.89,11.91,17100.0
2013-11-14 11:40:00,11.91,11.91,11.91,11.91,4100.0,11.91,11.91,11.91,11.91,4100.0
2013-11-14 11:45:00,11.91,11.93,11.91,11.93,14800.0,11.91,11.93,11.91,11.93,14800.0
2013-11-14 11:50:00,11.92,11.94,11.92,11.94,21600.0,11.92,11.94,11.92,11.94,21600.0
2013-11-14 11:55:00,11.94,11.95,11.93,11.95,52700.0,11.94,11.95,11.93,11.95,52700.0
2013-11-14 12:00:00,11.95,11.96,11.94,11.95,61700.0,11.95,11.96,11.94,11.95,61700.0
2013-11-14 12:05:00,11.96,11.96,11.94,11.94,141800.0,11.96,11.96,11.94,11.94,141800.0
2013-11-14 12:10:00,11.94,11.95,11.93,11.95,27300.0,11.94,11.95,11.93,11.95,27300.0
2013-11-14 12:15:00,11.94,11.95,11.94,11.95,11000.0,11.94,11.95,11.94,11.95,11000.0
2013-11-14 12:20:00,11.95,11.95,11.95,11.95,13100.0,11.95,11.95,11.95,11.95,13100.0
2013-11-14 12:25:00,11.95,11.95,11.93,11.94,52100.0,11.95,11.95,11.93,11.94,52100.0
2013-11-14 12:30:00,11.94,11.95,11.93,11.94,47800.0,11.94,11.95,11.93,11.94,47800.0
2013-11-14 12:35:00,11.93,11.94,11.92,11.93,16500.0,11.93,11.94,11.92,11.93,16500.0
2013-11-14 12:40:00,11.93,11.93,11.92,11.92,16000.0,11.93,11.93,11.92,11.92,16000.0
2013-11-14 12:45:00,11.93,11.93,11.88,11.9,253700.0,11.93,11.93,11.88,11.9,253700.0
2013-11-14 12:50:00,11.91,11.92,11.9,11.9,169300.0,11.91,11.92,11.9,11.9,169300.0
2013-11-14 12:55:00,11.91,11.91,11.9,11.91,7300.0,11.91,11.91,11.9,11.91,7300.0
2013-11-14 13:00:00,11.91,11.93,11.91,11.92,59800.0,11.91,11.93,11.91,11.92,59800.0
2013-11-14 13:05:00,11.92,11.92,11.9,11.9,50800.0,11.92,11.92,11.9,11.9,50800.0
2013-11-14 13:10:00,11.9,11.91,11.9,11.91,3500.0,11.9,11.91,11.9,11.91,3500.0
2013-11-14 13:15:00,11.91,11.92,11.91,11.92,63300.0,11.91,11.92,11.91,11.92,63300.0
2013-11-14 13:20:00,11.92,11.92,11.91,11.91,6100.0,11.92,11.92,11.91,11.91,6100.0
2013-11-14 13:25:00,11.91,11.92,11.91,11.92,5800.0,11.91,11.92,11.91,11.92,5800.0
2013-11-14 13:30:00,11.92,11.92,11.91,11.92,5300.0,11.92,11.92,11.91,11.92,5300.0
2013-11-14 13:35:00,11.92,11.93,11.92,11.93,40400.0,11.92,11.93,11.92,11.93,40400.0
2013-11-14 13:40:00,11.93,11.95,11.93,11.94,101800.0,11.93,11.95,11.93,11.94,101800.0
2013-11-14 13:45:00,11.94,11.94,11.93,11.94,7900.0,11.94,11.94,11.93,11.94,7900.0
2013-11-14 13:50:00,11.94,11.94,11.93,11.94,6100.0,11.94,11.94,11.93,11.94,6100.0
2013-11-14 13:55:00,11.94,11.94,11.93,11.93,15000.0,11.94,11.94,11.93,11.93,15000.0
2013-11-14 14:00:00,11.94,11.96,11.94,11.96,50700.0,11.94,11.96,11.94,11.96,50700.0
2013-11-14 14:05:00,11.96,11.96,11.95,11.96,19600.0,11.96,11.96,11.95,11.96,19600.0
2013-11-14 14:10:00,11.95,11.97,11.95,11.97,23700.0,11.95,11.97,11.95,11.97,23700.0
2013-11-14 14:15:00,11.96,11.97,11.96,11.97,12700.0,11.96,11.97,11.96,11.97,12700.0
2013-11-14 14:20:00,11.97,11.98,11.96,11.98,34000.0,11.97,11.98,11.96,11.98,34000.0
2013-11-14 14:25:00,11.98,11.98,11.97,11.98,14500.0,11.98,11.98,11.97,11.98,14500.0
2013-11-14 14:30:00,11.98,11.98,11.94,11.94,175600.0,11.98,11.98,11.94,11.94,175600.0
2013-11-14 14:35:00,11.94,11.95,11.94,11.94,10800.0,11.94,11.95,11.94,11.94,10800.0
2013-11-14 14:40:00,11.94,11.95,11.94,11.94,8500.0,11.94,11.95,11.94,11.94,8500.0
2013-11-14 14:45:00,11.94,11.95,11.94,11.95,11700.0,11.94,11.95,11.94,11.95,11700.0
2013-11-14 14:50:00,11.94,11.95,11.92,11.93,93600.0,11.94,11.95,11.92,11.93,93600.0
2013-11-14 14:55:00,11.92,11.93,11.9,11.92,386700.0,11.92,11.93,11.9,11.92,386700.0
2013-11-14 15:00:00,11.92,11.94,11.91,11.93,518300.0,11.92,11.94,11.91,11.93,518300.0
2013-11-14 15:05:00,11.93,11.95,11.92,11.94,68000.0,11.93,11.95,11.92,11.94,68000.0
2013-11-14 15:10:00,11.94,11.95,11.93,11.93,60400.0,11.94,11.95,11.93,11.93,60400.0
2013-11-14 15:15:00,11.93,11.94,11.93,11.93,20000.0,11.93,11.94,11.93,11.93,20000.0
2013-11-14 15:20:00,11.94,11.95,11.93,11.95,55600.0,11.94,11.95,11.93,11.95,55600.0
2013-11-14 15:25:00,11.95,11.96,11.94,11.96,77800.0,11.95,11.96,11.94,11.96,77800.0
2013-11-14 15:30:00,11.96,11.96,11.95,11.96,26300.0,11.96,11.96,11.95,11.96,26300.0
2013-11-14 15:35:00,11.96,11.96,11.95,11.96,37400.0,11.96,11.96,11.95,11.96,37400.0
2013-11-14 15:40:00,11.96,11.97,11.95,11.97,66000.0,11.96,11.97,11.95,11.97,66000.0
2013-11-14 15:45:00,11.97,11.97,11.95,11.96,237200.0,11.97,11.97,11.95,11.96,237200.0
2013-11-14 15:50:00,11.95,11.96,11.95,11.95,49600.0,11.95,11.96,11.95,11.95,49600.0
2013-11-14 15:55:00,11.96,11.96,11.95,11.95,263000.0,11.96,11.96,11.95,11.95,263000.0
2013-11-15 09:30:00,11.95,11.99,11.94,11.99,595800.0,11.95,11.99,11.94,11.99,595800.0
2013-11-15 09:35:00,11.99,12.0,11.97,11.97,143600.0,11.99,12.0,11.97,11.97,143600.0
2013-11-15 09:40:00,11.97,11.97,11.95,11.96,54700.0,11.97,11.97,11.95,11.96,54700.0
2013-11-15 09:45:00,11.96,11.98,11.96,11.97,43500.0,11.96,11.98,11.96,11.97,43500.0
2013-11-15 09:50:00,11.98,11.98,11.96,11.97,49900.0,11.98,11.98,11.96,11.97,49900.0
2013-11-15 09:55:00,11.97,11.97,11.93,11.96,194200.0,11.97,11.97,11.93,11.96,194200.0
2013-11-15 10:00:00,11.96,11.96,11.92,11.93,125100.0,11.96,11.96,11.92,11.93,125100.0
2013-11-15 10:05:00,11.93,11.94,11.92,11.93,56800.0,11.93,11.94,11.92,11.93,56800.0
2013-11-15 10:10:00,11.93,11.95,11.93,11.94,38600.0,11.93,11.95,11.93,11.94,38600.0
2013-11-15 10:15:00,11.94,11.94,11.9,11.9,76400.0,11.94,11.94,11.9,11.9,76400.0
2013-11-15 10:20:00,11.91,11.93,11.9,11.92,149900.0,11.91,11.93,11.9,11.92,149900.0
2013-11-15 10:25:00,11.92,11.95,11.91,11.93,84100.0,11.92,11.95,11.91,11.93,84100.0
2013-11-15 10:30:00,11.92,11.95,11.91,11.91,153800.0,11.92,11.95,11.91,11.91,153800.0
2013-11-15 10:35:00,11.91,11.93,11.9,11.93,231200.0,11.91,11.93,11.9,11.93,231200.0
2013-11-15 10:40:00,11.93,11.94,11.93,11.94,52400.0,11.93,11.94,11.93,11.94,52400.0
2013-11-15 10:45:00,11.93,11.94,11.91,11.93,194200.0,11.93,11.94,11.91,11.93,194200.0
2013-11-15 10:50:00,11.93,11.93,11.89,11.9,133400.0,11.93,11.93,11.89,11.9,133400.0
2013-11-15 10:55:00,11.9,11.93,11.9,11.93,102600.0,11.9,11.93,11.9,11.93,102600.0
2013-11-15 11:00:00,11.93,11.95,11.93,11.93,254400.0,11.93,11.95,11.93,11.93,254400.0
2013-11-15 11:05:00,11.94,11.96,11.93,11.95,84200.0,11.94,11.96,11.93,11.95,84200.0
2013-11-15 11:10:00,11.95,11.96,11.94,11.96,56400.0,11.95,11.96,11.94,11.96,56400.0
2013-11-15 11:15:00,11.95,11.96,11.94,11.94,29400.0,11.95,11.96,11.94,11.94,29400.0
2013-11-15 11:20:00,11.95,11.96,11.94,11.95,38700.0,11.95,11.96,11.94,11.95,38700.0
2013-11-15 11:25:00,11.96,11.96,11.93,11.93,72200.0,11.96,11.96,11.93,11.93,72200.0
2013-11-15 11:30:00,11.94,11.94,11.93,11.94,15900.0,11.94,11.94,11.93,11.94,15900.0
2013-11-15 11:35:00,11.94,11.96,11.93,11.96,139300.0,11.94,11.96,11.93,11.96,139300.0
2013-11-15 11:40:00,11.96,11.96,11.94,11.96,72600.0,11.96,11.96,11.94,11.96,72600.0
2013-11-15 11:45:00,11.96,11.96,11.94,11.95,126600.0,11.96,11.96,11.94,11.95,126600.0
2013-11-15 11:50:00,11.96,11.96,11.92,11.93,51400.0,11.96,11.96,11.92,11.93,51400.0
2013-11-15 11:55:00,11.93,11.95,11.92,11.95,74000.0,11.93,11.95,11.92,11.95,74000.0
2013-11-15 12:00:00,11.95,11.95,11.92,11.92,39800.0,11.95,11.95,11.92,11.92,39800.0
2013-11-15 12:05:00,11.93,11.95,11.92,11.95,107300.0,11.93,11.95,11.92,11.95,107300.0
2013-11-15 12:10:00,11.95,11.95,11.93,11.93,100800.0,11.95,11.95,11.93,11.93,100800.0
2013-11-15 12:15:00,11.93,11.94,11.93,11.94,7400.0,11.93,11.94,11.93,11.94,7400.0
2013-11-15 12:20:00,11.94,11.94,11.93,11.93,12000.0,11.94,11.94,11.93,11.93,12000.0
2013-11-15 12:25:00,11.94,11.94,11.93,11.94,8700.0,11.94,11.94,11.93,11.94,8700.0
2013-11-15 12:30:00,11.93,11.94,11.93,11.94,7700.0,11.93,11.94,11.93,11.94,7700.0
2013-11-15 12:35:00,11.94,11.94,11.93,11.93,11700.0,11.94,11.94,11.93,11.93,11700.0
2013-11-15 12:40:00,11.94,11.94,11.92,11.94,74900.0,11.94,11.94,11.92,11.94,74900.0
2013-11-15 12:45:00,11.94,11.94,11.93,11.94,4000.0,11.94,11.94,11.93,11.94,4000.0
2013-11-15 12:50:00,11.94,11.95,11.93,11.93,63700.0,11.94,11.95,11.93,11.93,63700.0
2013-11-15 12:55:00,11.94,11.94,11.93,11.94,10100.0,11.94,11.94,11.93,11.94,10100.0
2013-11-15 13:00:00,11.94,11.94,11.93,11.94,13300.0,11.94,11.94,11.93,11.94,13300.0
2013-11-15 13:05:00,11.94,11.94,11.93,11.94,6500.0,11.94,11.94,11.93,11.94,6500.0
2013-11-15 13:10:00,11.94,11.94,11.93,11.94,17700.0,11.94,11.94,11.93,11.94,17700.0
2013-11-15 13:15:00,11.94,11.94,11.93,11.94,8600.0,11.94,11.94,11.93,11.94,8600.0
2013-11-15 13:20:00,11.94,11.94,11.93,11.94,10200.0,11.94,11.94,11.93,11.94,10200.0
2013-11-15 13:25:00,11.94,11.94,11.93,11.94,6100.0,11.94,11.94,11.93,11.94,6100.0
2013-11-15 13:30:00,11.94,11.94,11.93,11.94,17900.0,11.94,11.94,11.93,11.94,17900.0
2013-11-15 13:35:00,11.94,11.94,11.93,11.93,38700.0,11.94,11.94,11.93,11.93,38700.0
2013-11-15 13:40:00,11.93,11.94,11.91,11.92,118900.0,11.93,11.94,11.91,11.92,118900.0
2013-11-15 13:45:00,11.91,11.92,11.87,11.9,611200.0,11.91,11.92,11.87,11.9,611200.0
2013-11-15 13:50:00,11.9,11.9,11.87,11.88,289900.0,11.9,11.9,11.87,11.88,289900.0
2013-11-15 13:55:00,11.88,11.88,11.86,11.86,38600.0,11.88,11.88,11.86,11.86,38600.0
2013-11-15 14:00:00,11.86,11.88,11.86,11.88,40600.0,11.86,11.88,11.86,11.88,40600.0
2013-11-15 14:05:00,11.88,11.89,11.88,11.88,46300.0,11.88,11.89,11.88,11.88,46300.0
2013-11-15 14:10:00,11.89,11.89,11.87,11.88,76700.0,11.89,11.89,11.87,11.88,76700.0
2013-11-15 14:15:00,11.87,11.88,11.86,11.87,44000.0,11.87,11.88,11.86,11.87,44000.0
2013-11-15 14:20:00,11.87,11.87,11.86,11.87,18400.0,11.87,11.87,11.86,11.87,18400.0
2013-11-15 14:25:00,11.87,11.88,11.87,11.88,50800.0,11.87,11.88,11.87,11.88,50800.0
2013-11-15 14:30:00,11.88,11.89,11.87,11.89,144100.0,11.88,11.89,11.87,11.89,144100.0
2013-11-15 14:35:00,11.89,11.9,11.88,11.9,163700.0,11.89,11.9,11.88,11.9,163700.0
2013-11-15 14:40:00,11.9,11.91,11.88,11.89,151700.0,11.9,11.91,11.88,11.89,151700.0
2013-11-15 14:45:00,11.88,11.9,11.88,11.9,32700.0,11.88,11.9,11.88,11.9,32700.0
2013-11-15 14:50:00,11.9,11.9,11.88,11.9,70300.0,11.9,11.9,11.88,11.9,70300.0
2013-11-15 14:55:00,11.9,11.9,11.88,11.9,122000.0,11.9,11.9,11.88,11.9,122000.0
2013-11-15 15:00:00,11.9,11.9,11.88,11.9,65700.0,11.9,11.9,11.88,11.9,65700.0
2013-11-15 15:05:00,11.9,11.91,11.9,11.91,72200.0,11.9,11.91,11.9,11.91,72200.0
2013-11-15 15:10:00,11.9,11.91,11.88,11.9,323300.0,11.9,11.91,11.88,11.9,323300.0
2013-11-15 15:15:00,11.9,11.9,11.88,11.89,142600.0,11.9,11.9,11.88,11.89,142600.0
2013-11-15 15:20:00,11.89,11.9,11.88,11.89,124100.0,11.89,11.9,11.88,11.89,124100.0
2013-11-15 15:25:00,11.9,11.9,11.89,11.9,102600.0,11.9,11.9,11.89,11.9,102600.0
2013-11-15 15:30:00,11.9,11.9,11.89,11.9,81000.0,11.9,11.9,11.89,11.9,81000.0
2013-11-15 15:35:00,11.9,11.9,11.89,11.89,64300.0,11.9,11.9,11.89,11.89,64300.0
2013-11-15 15:40:00,11.9,11.9,11.89,11.9,181700.0,11.9,11.9,11.89,11.9,181700.0
2013-11-15 15:45:00,11.9,11.9,11.89,11.9,280100.0,11.9,11.9,11.89,11.9,280100.0
2013-11-15 15:50:00,11.9,11.9,11.89,11.9,230100.0,11.9,11.9,11.89,11.9,230100.0
2013-11-15 15:55:00,11.9,11.9,11.87,11.88,1253100.0,11.9,11.9,11.87,11.88,1253100.0
2013-11-18 09:30:00,11.88,11.98,11.88,11.92,153700.0,11.88,11.98,11.88,11.92,153700.0
2013-11-18 09:35:00,11.92,11.94,11.91,11.93,72100.0,11.92,11.94,11.91,11.93,72100.0
2013-11-18 09:40:00,11.93,11.94,11.88,11.88,165200.0,11.93,11.94,11.88,11.88,165200.0
2013-11-18 09:45:00,11.88,11.89,11.86,11.86,130300.0,11.88,11.89,11.86,11.86,130300.0
2013-11-18 09:50:00,11.87,11.87,11.86,11.86,157400.0,11.87,11.87,11.86,11.86,157400.0
2013-11-18 09:55:00,11.87,11.87,11.81,11.83,298500.0,11.87,11.87,11.81,11.83,298500.0
2013-11-18 10:00:00,11.83,11.83,11.81,11.82,139000.0,11.83,11.83,11.81,11.82,139000.0
2013-11-18 10:05:00,11.82,11.82,11.81,11.81,174700.0,11.82,11.82,11.81,11.81,174700.0
2013-11-18 10:10:00,11.82,11.82,11.79,11.79,229900.0,11.82,11.82,11.79,11.79,229900.0
2013-11-18 10:15:00,11.8,11.8,11.77,11.79,180200.0,11.8,11.8,11.77,11.79,180200.0
2013-11-18 10:20:00,11.79,11.79,11.78,11.79,171700.0,11.79,11.79,11.78,11.79,171700.0
2013-11-18 10:25:00,11.79,11.79,11.76,11.77,169500.0,11.79,11.79,11.76,11.77,169500.0
2013-11-18 10:30:00,11.77,11.77,11.74,11.75,132900.0,11.77,11.77,11.74,11.75,132900.0
2013-11-18 10:35:00,11.75,11.79,11.75,11.77,304400.0,11.75,11.79,11.75,11.77,304400.0
2013-11-18 10:40:00,11.78,11.8,11.77,11.8,88500.0,11.78,11.8,11.77,11.8,88500.0
2013-11-18 10:45:00,11.79,11.8,11.79,11.8,55600.0,11.79,11.8,11.79,11.8,55600.0
2013-11-18 10:50:00,11.79,11.82,11.79,11.81,177800.0,11.79,11.82,11.79,11.81,177800.0
2013-11-18 10:55:00,11.81,11.83,11.8,11.81,137500.0,11.81,11.83,11.8,11.81,137500.0
2013-11-18 11:00:00,11.81,11.86,11.81,11.86,141500.0,11.81,11.86,11.81,11.86,141500.0
2013-11-18 11:05:00,11.86,11.88,11.85,11.85,173300.0,11.86,11.88,11.85,11.85,173300.0
2013-11-18 11:10:00,11.85,11.87,11.83,11.84,92800.0,11.85,11.87,11.83,11.84,92800.0
2013-11-18 11:15:00,11.84,11.85,11.83,11.85,52300.0,11.84,11.85,11.83,11.85,52300.0
2013-11-18 11:20:00,11.85,11.87,11.85,11.87,90000.0,11.85,11.87,11.85,11.87,90000.0
2013-11-18 11:25:00,11.86,11.88,11.86,11.88,64100.0,11.86,11.88,11.86,11.88,64100.0
2013-11-18 11:30:00,11.88,11.88,11.85,11.85,109800.0,11.88,11.88,11.85,11.85,109800.0
2013-11-18 11:35:00,11.85,11.85,11.84,11.85,104600.0,11.85,11.85,11.84,11.85,104600.0
2013-11-18 11:40:00,11.85,11.85,11.83,11.84,67200.0,11.85,11.85,11.83,11.84,67200.0
2013-11-18 11:45:00,11.84,11.84,11.83,11.84,38100.0,11.84,11.84,11.83,11.84,38100.0
2013-11-18 11:50:00,11.84,11.84,11.82,11.82,82000.0,11.84,11.84,11.82,11.82,82000.0
2013-11-18 11:55:00,11.82,11.82,11.81,11.82,60700.0,11.82,11.82,11.81,11.82,60700.0
2013-11-18 12:00:00,11.82,11.82,11.81,11.82,46500.0,11.82,11.82,11.81,11.82,46500.0
2013-11-18 12:05:00,11.82,11.82,11.8,11.8,87100.0,11.82,11.82,11.8,11.8,87100.0
2013-11-18 12:10:00,11.8,11.81,11.8,11.8,22800.0,11.8,11.81,11.8,11.8,22800.0
2013-11-18 12:15:00,11.8,11.8,11.79,11.79,90700.0,11.8,11.8,11.79,11.79,90700.0
2013-11-18 12:20:00,11.8,11.8,11.79,11.8,168900.0,11.8,11.8,11.79,11.8,168900.0
2013-11-18 12:25:00,11.8,11.8,11.79,11.8,25800.0,11.8,11.8,11.79,11.8,25800.0
2013-11-18 12:30:00,11.8,11.8,11.79,11.8,292100.0,11.8,11.8,11.79,11.8,292100.0
2013-11-18 12:35:00,11.8,11.81,11.77,11.78,126100.0,11.8,11.81,11.77,11.78,126100.0
2013-11-18 12:40:00,11.78,11.79,11.76,11.76,162000.0,11.78,11.79,11.76,11.76,162000.0
2013-11-18 12:45:00,11.76,11.77,11.74,11.75,489400.0,11.76,11.77,11.74,11.75,489400.0
2013-11-18 12:50:00,11.75,11.76,11.74,11.75,180800.0,11.75,11.76,11.74,11.75,180800.0
2013-11-18 12:55:00,11.75,11.75,11.73,11.73,79400.0,11.75,11.75,11.73,11.73,79400.0
2013-11-18 13:00:00,11.74,11.76,11.73,11.75,281600.0,11.74,11.76,11.73,11.75,281600.0
2013-11-18 13:05:00,11.76,11.76,11.73,11.75,110700.0,11.76,11.76,11.73,11.75,110700.0
2013-11-18 13:10:00,11.75,11.75,11.73,11.73,148700.0,11.75,11.75,11.73,11.73,148700.0
2013-11-18 13:15:00,11.74,11.74,11.72,11.72,121200.0,11.74,11.74,11.72,11.72,121200.0
2013-11-18 13:20:00,11.72,11.73,11.71,11.71,88900.0,11.72,11.73,11.71,11.71,88900.0
2013-11-18 13:25:00,11.71,11.74,11.71,11.74,255500.0,11.71,11.74,11.71,11.74,255500.0
2013-11-18 13:30:00,11.74,11.75,11.73,11.74,74000.0,11.74,11.75,11.73,11.74,74000.0
2013-11-18 13:35:00,11.74,11.74,11.73,11.74,59300.0,11.74,11.74,11.73,11.74,59300.0
2013-11-18 13:40:00,11.74,11.74,11.73,11.74,27800.0,11.74,11.74,11.73,11.74,27800.0
2013-11-18 13:45:00,11.74,11.74,11.73,11.73,116900.0,11.74,11.74,11.73,11.73,116900.0
2013-11-18 13:50:00,11.74,11.74,11.73,11.74,49200.0,11.74,11.74,11.73,11.74,49200.0
2013-11-18 13:55:00,11.74,11.75,11.73,11.75,108700.0,11.74,11.75,11.73,11.75,108700.0
2013-11-18 14:00:00,11.75,11.76,11.74,11.74,359000.0,11.75,11.76,11.74,11.74,359000.0
2013-11-18 14:05:00,11.75,11.75,11.74,11.75,62200.0,11.75,11.75,11.74,11.75,62200.0
2013-11-18 14:10:00,11.75,11.75,11.72,11.73,293000.0,11.75,11.75,11.72,11.73,293000.0
2013-11-18 14:15:00,11.73,11.74,11.73,11.74,55100.0,11.73,11.74,11.73,11.74,55100.0
2013-11-18 14:20:00,11.74,11.74,11.73,11.74,43000.0,11.74,11.74,11.73,11.74,43000.0
2013-11-18 14:25:00,11.74,11.75,11.74,11.74,131900.0,11.74,11.75,11.74,11.74,131900.0
2013-11-18 14:30:00,11.74,11.75,11.73,11.74,68800.0,11.74,11.75,11.73,11.74,68800.0
2013-11-18 14:35:00,11.74,11.74,11.73,11.74,61900.0,11.74,11.74,11.73,11.74,61900.0
2013-11-18 14:40:00,11.74,11.74,11.71,11.71,101600.0,11.74,11.74,11.71,11.71,101600.0
2013-11-18 14:45:00,11.71,11.71,11.68,11.68,175300.0,11.71,11.71,11.68,11.68,175300.0
2013-11-18 14:50:00,11.69,11.69,11.68,11.69,43100.0,11.69,11.69,11.68,11.69,43100.0
2013-11-18 14:55:00,11.69,11.69,11.67,11.68,79800.0,11.69,11.69,11.67,11.68,79800.0
2013-11-18 15:00:00,11.68,11.68,11.65,11.66,94300.0,11.68,11.68,11.65,11.66,94300.0
2013-11-18 15:05:00,11.66,11.67,11.63,11.63,247700.0,11.66,11.67,11.63,11.63,247700.0
2013-11-18 15:10:00,11.63,11.63,11.6,11.61,145300.0,11.63,11.63,11.6,11.61,145300.0
2013-11-18 15:15:00,11.6,11.61,11.58,11.6,256200.0,11.6,11.61,11.58,11.6,256200.0
2013-11-18 15:20:00,11.61,11.61,11.58,11.58,188000.0,11.61,11.61,11.58,11.58,188000.0
2013-11-18 15:25:00,11.58,11.61,11.55,11.59,416900.0,11.58,11.61,11.55,11.59,416900.0
2013-11-18 15:30:00,11.59,11.59,11.56,11.57,236900.0,11.59,11.59,11.56,11.57,236900.0
2013-11-18 15:35:00,11.56,11.57,11.56,11.57,259400.0,11.56,11.57,11.56,11.57,259400.0
2013-11-18 15:40:00,11.57,11.58,11.56,11.58,375700.0,11.57,11.58,11.56,11.58,375700.0
2013-11-18 15:45:00,11.58,11.58,11.57,11.57,471200.0,11.58,11.58,11.57,11.57,471200.0
2013-11-18 15:50:00,11.58,11.58,11.57,11.57,201800.0,11.58,11.58,11.57,11.57,201800.0
2013-11-18 15:55:00,11.57,11.58,11.56,11.58,710600.0,11.57,11.58,11.56,11.58,710600.0
2013-11-19 09:30:00,11.63,11.73,11.63,11.71,431600.0,11.63,11.73,11.63,11.71,431600.0
2013-11-19 09:35:00,11.71,11.73,11.69,11.71,254200.0,11.71,11.73,11.69,11.71,254200.0
2013-11-19 09:40:00,11.71,11.73,11.69,11.73,293400.0,11.71,11.73,11.69,11.73,293400.0
2013-11-19 09:45:00,11.73,11.73,11.69,11.73,169200.0,11.73,11.73,11.69,11.73,169200.0
2013-11-19 09:50:00,11.74,11.76,11.72,11.76,264400.0,11.74,11.76,11.72,11.76,264400.0
2013-11-19 09:55:00,11.77,11.81,11.76,11.77,303900.0,11.77,11.81,11.76,11.77,303900.0
2013-11-19 10:00:00,11.77,11.84,11.76,11.84,289800.0,11.77,11.84,11.76,11.84,289800.0
2013-11-19 10:05:00,11.84,11.86,11.82,11.84,190900.0,11.84,11.86,11.82,11.84,190900.0
2013-11-19 10:10:00,11.84,11.85,11.82,11.85,227800.0,11.84,11.85,11.82,11.85,227800.0
2013-11-19 10:15:00,11.85,11.86,11.83,11.85,251200.0,11.85,11.86,11.83,11.85,251200.0
2013-11-19 10:20:00,11.85,11.85,11.84,11.85,56100.0,11.85,11.85,11.84,11.85,56100.0
2013-11-19 10:25:00,11.85,11.88,11.85,11.87,264100.0,11.85,11.88,11.85,11.87,264100.0
2013-11-19 10:30:00,11.87,11.91,11.86,11.9,155900.0,11.87,11.91,11.86,11.9,155900.0
2013-11-19 10:35:00,11.91,11.96,11.9,11.95,182700.0,11.91,11.96,11.9,11.95,182700.0
2013-11-19 10:40:00,11.95,11.95,11.88,11.89,459000.0,11.95,11.95,11.88,11.89,459000.0
2013-11-19 10:45:00,11.89,11.92,11.88,11.89,260800.0,11.89,11.92,11.88,11.89,260800.0
2013-11-19 10:50:00,11.89,11.93,11.89,11.92,154400.0,11.89,11.93,11.89,11.92,154400.0
2013-11-19 10:55:00,11.91,11.94,11.91,11.94,62600.0,11.91,11.94,11.91,11.94,62600.0
2013-11-19 11:00:00,11.94,11.94,11.93,11.93,40800.0,11.94,11.94,11.93,11.93,40800.0
2013-11-19 11:05:00,11.94,11.96,11.93,11.94,241300.0,11.94,11.96,11.93,11.94,241300.0
2013-11-19 11:10:00,11.95,11.95,11.92,11.93,93400.0,11.95,11.95,11.92,11.93,93400.0
2013-11-19 11:15:00,11.92,11.96,11.92,11.96,102200.0,11.92,11.96,11.92,11.96,102200.0
2013-11-19 11:20:00,11.97,11.97,11.94,11.95,114800.0,11.97,11.97,11.94,11.95,114800.0
2013-11-19 11:25:00,11.95,11.98,11.94,11.98,115400.0,11.95,11.98,11.94,11.98,115400.0
2013-11-19 11:30:00,11.98,11.98,11.96,11.96,84400.0,11.98,11.98,11.96,11.96,84400.0
2013-11-19 11:35:00,11.96,11.97,11.95,11.95,74000.0,11.96,11.97,11.95,11.95,74000.0
2013-11-19 11:40:00,11.94,11.95,11.92,11.94,88400.0,11.94,11.95,11.92,11.94,88400.0
2013-11-19 11:45:00,11.94,11.96,11.93,11.95,77300.0,11.94,11.96,11.93,11.95,77300.0
2013-11-19 11:50:00,11.96,11.97,11.95,11.97,44200.0,11.96,11.97,11.95,11.97,44200.0
2013-11-19 11:55:00,11.97,11.98,11.96,11.97,35900.0,11.97,11.98,11.96,11.97,35900.0
2013-11-19 12:00:00,11.97,11.99,11.97,11.99,48300.0,11.97,11.99,11.97,11.99,48300.0
2013-11-19 12:05:00,11.98,12.02,11.98,11.99,311500.0,11.98,12.02,11.98,11.99,311500.0
2013-11-19 12:10:00,11.99,12.0,11.97,11.98,55500.0,11.99,12.0,11.97,11.98,55500.0
2013-11-19 12:15:00,11.98,11.98,11.97,11.98,34800.0,11.98,11.98,11.97,11.98,34800.0
2013-11-19 12:20:00,11.97,11.99,11.96,11.99,176500.0,11.97,11.99,11.96,11.99,176500.0
2013-11-19 12:25:00,11.99,12.0,11.99,12.0,16100.0,11.99,12.0,11.99,12.0,16100.0
2013-11-19 12:30:00,12.0,12.0,11.98,11.98,76300.0,12.0,12.0,11.98,11.98,76300.0
2013-11-19 12:35:00,11.99,11.99,11.97,11.98,114200.0,11.99,11.99,11.97,11.98,114200.0
2013-11-19 12:40:00,11.99,12.0,11.98,12.0,92600.0,11.99,12.0,11.98,12.0,92600.0
2013-11-19 12:45:00,12.01,12.02,12.0,12.02,93200.0,12.01,12.02,12.0,12.02,93200.0
2013-11-19 12:50:00,12.02,12.05,12.01,12.04,210500.0,12.02,12.05,12.01,12.04,210500.0
2013-11-19 12:55:00,12.03,12.03,11.99,11.99,167100.0,12.03,12.03,11.99,11.99,167100.0
2013-11-19 13:00:00,12.0,12.0,11.98,12.0,87100.0,12.0,12.0,11.98,12.0,87100.0
2013-11-19 13:05:00,12.0,12.0,11.98,11.99,79400.0,12.0,12.0,11.98,11.99,79400.0
2013-11-19 13:10:00,11.98,11.99,11.97,11.98,44300.0,11.98,11.99,11.97,11.98,44300.0
2013-11-19 13:15:00,11.97,11.98,11.97,11.98,29700.0,11.97,11.98,11.97,11.98,29700.0
2013-11-19 13:20:00,11.98,11.98,11.93,11.94,129600.0,11.98,11.98,11.93,11.94,129600.0
2013-11-19 13:25:00,11.93,11.95,11.92,11.95,199500.0,11.93,11.95,11.92,11.95,199500.0
2013-11-19 13:30:00,11.94,11.96,11.94,11.96,58400.0,11.94,11.96,11.94,11.96,58400.0
2013-11-19 13:35:00,11.96,11.97,11.95,11.96,70500.0,11.96,11.97,11.95,11.96,70500.0
2013-11-19 13:40:00,11.96,11.99,11.96,11.97,103800.0,11.96,11.99,11.96,11.97,103800.0
2013-11-19 13:45:00,11.98,11.98,11.94,11.94,144000.0,11.98,11.98,11.94,11.94,144000.0
2013-11-19 13:50:00,11.95,11.95,11.92,11.92,54400.0,11.95,11.95,11.92,11.92,54400.0
2013-11-19 13:55:00,11.92,11.93,11.89,11.89,157800.0,11.92,11.93,11.89,11.89,157800.0
2013-11-19 14:00:00,11.89,11.93,11.89,11.91,190000.0,11.89,11.93,11.89,11.91,190000.0
2013-11-19 14:05:00,11.91,11.94,11.9,11.9,210100.0,11.91,11.94,11.9,11.9,210100.0
2013-11-19 14:10:00,11.9,11.91,11.89,11.91,80900.0,11.9,11.91,11.89,11.91,80900.0
2013-11-19 14:15:00,11.91,11.92,11.9,11.91,51300.0,11.91,11.92,11.9,11.91,51300.0
2013-11-19 14:20:00,11.92,11.92,11.9,11.9,49700.0,11.92,11.92,11.9,11.9,49700.0
2013-11-19 14:25:00,11.91,11.92,11.9,11.91,117300.0,11.91,11.92,11.9,11.91,117300.0
2013-11-19 14:30:00,11.9,11.92,11.9,11.92,82500.0,11.9,11.92,11.9,11.92,82500.0
2013-11-19 14:35:00,11.92,11.96,11.91,11.96,112700.0,11.92,11.96,11.91,11.96,112700.0
2013-11-19 14:40:00,11.96,11.96,11.93,11.93,103900.0,11.96,11.96,11.93,11.93,103900.0
2013-11-19 14:45:00,11.94,11.94,11.93,11.93,50800.0,11.94,11.94,11.93,11.93,50800.0
2013-11-19 14:50:00,11.93,11.94,11.92,11.93,40600.0,11.93,11.94,11.92,11.93,40600.0
2013-11-19 14:55:00,11.93,11.94,11.92,11.94,78300.0,11.93,11.94,11.92,11.94,78300.0
2013-11-19 15:00:00,11.94,11.97,11.93,11.97,153900.0,11.94,11.97,11.93,11.97,153900.0
2013-11-19 15:05:00,11.97,11.98,11.96,11.97,124200.0,11.97,11.98,11.96,11.97,124200.0
2013-11-19 15:10:00,11.97,11.97,11.96,11.96,79500.0,11.97,11.97,11.96,11.96,79500.0
2013-11-19 15:15:00,11.97,12.0,11.97,11.99,188400.0,11.97,12.0,11.97,11.99,188400.0
2013-11-19 15:20:00,11.99,12.01,11.98,12.01,223400.0,11.99,12.01,11.98,12.01,223400.0
2013-11-19 15:25:00,12.01,12.02,12.0,12.01,120800.0,12.01,12.02,12.0,12.01,120800.0
2013-11-19 15:30:00,12.01,12.01,11.95,11.96,284500.0,12.01,12.01,11.95,11.96,284500.0
2013-11-19 15:35:00,11.96,11.96,11.95,11.96,228800.0,11.96,11.96,11.95,11.96,228800.0
2013-11-19 15:40:00,11.95,11.96,11.95,11.95,171900.0,11.95,11.96,11.95,11.95,171900.0
2013-11-19 15:45:00,11.96,11.96,11.92,11.96,430900.0,11.96,11.96,11.92,11.96,430900.0
2013-11-19 15:50:00,11.96,11.96,11.94,11.95,260600.0,11.96,11.96,11.94,11.95,260600.0
2013-11-19 15:55:00,11.95,11.96,11.94,11.95,519700.0,11.95,11.96,11.94,11.95,519700.0
2013-11-20 09:30:00,12.1,12.15,11.95,11.99,380800.0,12.1,12.15,11.95,11.99,380800.0
2013-11-20 09:35:00,11.99,11.99,11.92,11.92,285600.0,11.99,11.99,11.92,11.92,285600.0
2013-11-20 09:40:00,11.92,11.99,11.92,11.95,233600.0,11.92,11.99,11.92,11.95,233600.0
2013-11-20 09:45:00,11.95,11.98,11.94,11.98,109700.0,11.95,11.98,11.94,11.98,109700.0
2013-11-20 09:50:00,11.98,11.98,11.94,11.94,74500.0,11.98,11.98,11.94,11.94,74500.0
2013-11-20 09:55:00,11.94,11.99,11.94,11.99,98400.0,11.94,11.99,11.94,11.99,98400.0
2013-11-20 10:00:00,11.99,12.0,11.96,11.99,121600.0,11.99,12.0,11.96,11.99,121600.0
2013-11-20 10:05:00,11.99,12.0,11.97,12.0,104900.0,11.99,12.0,11.97,12.0,104900.0
2013-11-20 10:10:00,12.0,12.0,11.97,11.99,105400.0,12.0,12.0,11.97,11.99,105400.0
2013-11-20 10:15:00,12.0,12.0,11.97,11.99,88000.0,12.0,12.0,11.97,11.99,88000.0
2013-11-20 10:20:00,12.0,12.02,11.99,11.99,235400.0,12.0,12.02,11.99,11.99,235400.0
2013-11-20 10:25:00,11.99,12.0,11.97,11.98,93000.0,11.99,12.0,11.97,11.98,93000.0
2013-11-20 10:30:00,11.97,12.0,11.96,11.96,78900.0,11.97,12.0,11.96,11.96,78900.0
2013-11-20 10:35:00,11.96,12.0,11.94,12.0,117000.0,11.96,12.0,11.94,12.0,117000.0
2013-11-20 10:40:00,12.0,12.01,11.99,12.01,103500.0,12.0,12.01,11.99,12.01,103500.0
2013-11-20 10:45:00,12.02,12.03,12.0,12.03,123700.0,12.02,12.03,12.0,12.03,123700.0
2013-11-20 10:50:00,12.03,12.03,12.01,12.03,105200.0,12.03,12.03,12.01,12.03,105200.0
2013-11-20 10:55:00,12.02,12.02,12.01,12.02,54800.0,12.02,12.02,12.01,12.02,54800.0
2013-11-20 11:00:00,12.01,12.03,12.0,12.03,92500.0,12.01,12.03,12.0,12.03,92500.0
2013-11-20 11:05:00,12.03,12.04,12.01,12.02,212500.0,12.03,12.04,12.01,12.02,212500.0
2013-11-20 11:10:00,12.02,12.03,12.01,12.03,84100.0,12.02,12.03,12.01,12.03,84100.0
2013-11-20 11:15:00,12.03,12.04,12.0,12.01,164000.0,12.03,12.04,12.0,12.01,164000.0
2013-11-20 11:20:00,12.01,12.04,12.01,12.02,80500.0,12.01,12.04,12.01,12.02,80500.0
2013-11-20 11:25:00,12.03,12.04,12.02,12.03,81800.0,12.03,12.04,12.02,12.03,81800.0
2013-11-20 11:30:00,12.03,12.04,12.02,12.03,80600.0,12.03,12.04,12.02,12.03,80600.0
2013-11-20 11:35:00,12.02,12.03,12.01,12.01,54600.0,12.02,12.03,12.01,12.01,54600.0
2013-11-20 11:40:00,12.01,12.02,12.01,12.02,24000.0,12.01,12.02,12.01,12.02,24000.0
2013-11-20 11:45:00,12.01,12.02,12.01,12.02,36400.0,12.01,12.02,12.01,12.02,36400.0
2013-11-20 11:50:00,12.02,12.04,12.02,12.04,47900.0,12.02,12.04,12.02,12.04,47900.0
2013-11-20 11:55:00,12.04,12.04,12.02,12.03,101400.0,12.04,12.04,12.02,12.03,101400.0
2013-11-20 12:00:00,12.03,12.03,12.02,12.02,61700.0,12.03,12.03,12.02,12.02,61700.0
2013-11-20 12:05:00,12.02,12.03,12.02,12.03,45800.0,12.02,12.03,12.02,12.03,45800.0
2013-11-20 12:10:00,12.02,12.03,12.02,12.03,22200.0,12.02,12.03,12.02,12.03,22200.0
2013-11-20 12:15:00,12.02,12.03,12.02,12.03,47200.0,12.02,12.03,12.02,12.03,47200.0
2013-11-20 12:20:00,12.03,12.03,12.02,12.02,24300.0,12.03,12.03,12.02,12.02,24300.0
2013-11-20 12:25:00,12.03,12.03,12.02,12.03,37000.0,12.03,12.03,12.02,12.03,37000.0
2013-11-20 12:30:00,12.03,12.03,12.02,12.03,25000.0,12.03,12.03,12.02,12.03,25000.0
2013-11-20 12:35:00,12.03,12.04,12.03,12.03,134200.0,12.03,12.04,12.03,12.03,134200.0
2013-11-20 12:40:00,12.03,12.04,12.02,12.03,134900.0,12.03,12.04,12.02,12.03,134900.0
2013-11-20 12:45:00,12.03,12.04,12.02,12.03,73100.0,12.03,12.04,12.02,12.03,73100.0
2013-11-20 12:50:00,12.03,12.04,12.03,12.03,18000.0,12.03,12.04,12.03,12.03,18000.0
2013-11-20 12:55:00,12.04,12.04,12.03,12.04,20000.0,12.04,12.04,12.03,12.04,20000.0
2013-11-20 13:00:00,12.03,12.04,12.03,12.04,50600.0,12.03,12.04,12.03,12.04,50600.0
2013-11-20 13:05:00,12.04,12.04,12.04,12.04,242500.0,12.04,12.04,12.04,12.04,242500.0
2013-11-20 13:10:00,12.03,12.05,12.03,12.05,66400.0,12.03,12.05,12.03,12.05,66400.0
2013-11-20 13:15:00,12.05,12.05,12.04,12.04,32600.0,12.05,12.05,12.04,12.04,32600.0
2013-11-20 13:20:00,12.05,12.05,12.04,12.05,35600.0,12.05,12.05,12.04,12.05,35600.0
2013-11-20 13:25:00,12.05,12.06,12.04,12.04,198300.0,12.05,12.06,12.04,12.04,198300.0
2013-11-20 13:30:00,12.04,12.05,12.04,12.04,58200.0,12.04,12.05,12.04,12.04,58200.0
2013-11-20 13:35:00,12.04,12.05,12.04,12.04,19100.0,12.04,12.05,12.04,12.04,19100.0
2013-11-20 13:40:00,12.05,12.05,12.04,12.05,81800.0,12.05,12.05,12.04,12.05,81800.0
2013-11-20 13:45:00,12.05,12.05,12.04,12.05,55300.0,12.05,12.05,12.04,12.05,55300.0
2013-11-20 13:50:00,12.04,12.06,12.04,12.05,57800.0,12.04,12.06,12.04,12.05,57800.0
2013-11-20 13:55:00,12.06,12.07,12.04,12.04,128900.0,12.06,12.07,12.04,12.04,128900.0
2013-11-20 14:00:00,12.04,12.04,12.0,12.03,328000.0,12.04,12.04,12.0,12.03,328000.0
2013-11-20 14:05:00,12.04,12.05,12.0,12.04,176300.0,12.04,12.05,12.0,12.04,176300.0
2013-11-20 14:10:00,12.03,12.03,12.0,12.02,209000.0,12.03,12.03,12.0,12.02,209000.0
2013-11-20 14:15:00,12.01,12.04,12.0,12.04,126300.0,12.01,12.04,12.0,12.04,126300.0
2013-11-20 14:20:00,12.04,12.05,12.02,12.04,127900.0,12.04,12.05,12.02,12.04,127900.0
2013-11-20 14:25:00,12.05,12.06,12.03,12.04,91600.0,12.05,12.06,12.03,12.04,91600.0
2013-11-20 14:30:00,12.04,12.04,12.02,12.03,96100.0,12.04,12.04,12.02,12.03,96100.0
2013-11-20 14:35:00,12.03,12.03,12.0,12.01,103300.0,12.03,12.03,12.0,12.01,103300.0
2013-11-20 14:40:00,12.01,12.02,11.99,12.01,165900.0,12.01,12.02,11.99,12.01,165900.0
2013-11-20 14:45:00,12.0,12.02,12.0,12.02,94300.0,12.0,12.02,12.0,12.02,94300.0
2013-11-20 14:50:00,12.02,12.02,12.0,12.01,41300.0,12.02,12.02,12.0,12.01,41300.0
2013-11-20 14:55:00,12.0,12.01,11.99,11.99,57400.0,12.0,12.01,11.99,11.99,57400.0
2013-11-20 15:00:00,12.0,12.0,11.96,11.96,189900.0,12.0,12.0,11.96,11.96,189900.0
2013-11-20 15:05:00,11.96,11.97,11.94,11.95,115700.0,11.96,11.97,11.94,11.95,115700.0
2013-11-20 15:10:00,11.94,11.97,11.94,11.97,97600.0,11.94,11.97,11.94,11.97,97600.0
2013-11-20 15:15:00,11.97,11.98,11.96,11.97,41900.0,11.97,11.98,11.96,11.97,41900.0
2013-11-20 15:20:00,11.98,11.99,11.96,11.98,178400.0,11.98,11.99,11.96,11.98,178400.0
2013-11-20 15:25:00,11.98,11.98,11.97,11.97,43300.0,11.98,11.98,11.97,11.97,43300.0
2013-11-20 15:30:00,11.98,11.98,11.96,11.96,83700.0,11.98,11.98,11.96,11.96,83700.0
2013-11-20 15:35:00,11.96,11.98,11.96,11.98,131300.0,11.96,11.98,11.96,11.98,131300.0
2013-11-20 15:40:00,11.98,12.0,11.98,11.99,125800.0,11.98,12.0,11.98,11.99,125800.0
2013-11-20 15:45:00,11.98,11.98,11.95,11.97,203300.0,11.98,11.98,11.95,11.97,203300.0
2013-11-20 15:50:00,11.98,11.99,11.96,11.97,172700.0,11.98,11.99,11.96,11.97,172700.0
2013-11-20 15:55:00,11.97,11.98,11.97,11.97,396000.0,11.97,11.98,11.97,11.97,396000.0
2013-11-21 09:30:00,11.99,12.04,11.96,11.99,132700.0,11.99,12.04,11.96,11.99,132700.0
2013-11-21 09:35:00,11.98,12.02,11.97,11.98,105000.0,11.98,12.02,11.97,11.98,105000.0
2013-11-21 09:40:00,11.97,12.0,11.96,12.0,97300.0,11.97,12.0,11.96,12.0,97300.0
2013-11-21 09:45:00,12.01,12.02,11.99,12.01,66000.0,12.01,12.02,11.99,12.01,66000.0
2013-11-21 09:50:00,12.0,12.02,12.0,12.0,31900.0,12.0,12.02,12.0,12.0,31900.0
2013-11-21 09:55:00,12.01,12.02,11.98,12.0,224400.0,12.01,12.02,11.98,12.0,224400.0
2013-11-21 10:00:00,11.99,12.03,11.99,12.01,76400.0,11.99,12.03,11.99,12.01,76400.0
2013-11-21 10:05:00,12.01,12.03,12.01,12.02,41100.0,12.01,12.03,12.01,12.02,41100.0
2013-11-21 10:10:00,12.03,12.04,12.02,12.03,58300.0,12.03,12.04,12.02,12.03,58300.0
2013-11-21 10:15:00,12.03,12.04,12.01,12.02,51300.0,12.03,12.04,12.01,12.02,51300.0
2013-11-21 10:20:00,12.02,12.02,12.01,12.02,13300.0,12.02,12.02,12.01,12.02,13300.0
2013-11-21 10:25:00,12.02,12.04,12.02,12.03,70800.0,12.02,12.04,12.02,12.03,70800.0
2013-11-21 10:30:00,12.03,12.04,12.02,12.02,104400.0,12.03,12.04,12.02,12.02,104400.0
2013-11-21 10:35:00,12.02,12.03,12.01,12.01,31400.0,12.02,12.03,12.01,12.01,31400.0
2013-11-21 10:40:00,12.01,12.04,12.01,12.03,88200.0,12.01,12.04,12.01,12.03,88200.0
2013-11-21 10:45:00,12.04,12.05,12.04,12.05,32500.0,12.04,12.05,12.04,12.05,32500.0
2013-11-21 10:50:00,12.04,12.05,12.03,12.03,75600.0,12.04,12.05,12.03,12.03,75600.0
2013-11-21 10:55:00,12.03,12.04,12.03,12.03,11400.0,12.03,12.04,12.03,12.03,11400.0
2013-11-21 11:00:00,12.03,12.04,12.03,12.03,12300.0,12.03,12.04,12.03,12.03,12300.0
2013-11-21 11:05:00,12.03,12.04,12.01,12.02,126400.0,12.03,12.04,12.01,12.02,126400.0
2013-11-21 11:10:00,12.02,12.02,11.99,12.0,153800.0,12.02,12.02,11.99,12.0,153800.0
2013-11-21 11:15:00,12.0,12.0,11.99,11.99,9500.0,12.0,12.0,11.99,11.99,9500.0
2013-11-21 11:20:00,12.0,12.0,11.99,11.99,14400.0,12.0,12.0,11.99,11.99,14400.0
2013-11-21 11:25:00,12.0,12.01,11.99,12.0,156500.0,12.0,12.01,11.99,12.0,156500.0
2013-11-21 11:30:00,12.01,12.02,12.0,12.01,67700.0,12.01,12.02,12.0,12.01,67700.0
2013-11-21 11:35:00,12.0,12.01,12.0,12.01,21200.0,12.0,12.01,12.0,12.01,21200.0
2013-11-21 11:40:00,12.01,12.01,12.0,12.01,25700.0,12.01,12.01,12.0,12.01,25700.0
2013-11-21 11:45:00,12.01,12.01,12.0,12.01,41200.0,12.01,12.01,12.0,12.01,41200.0
2013-11-21 11:50:00,12.0,12.01,12.0,12.01,26900.0,12.0,12.01,12.0,12.01,26900.0
2013-11-21 11:55:00,12.01,12.01,12.0,12.01,48000.0,12.01,12.01,12.0,12.01,48000.0
2013-11-21 12:00:00,12.01,12.01,12.0,12.01,19600.0,12.01,12.01,12.0,12.01,19600.0
2013-11-21 12:05:00,12.0,12.01,12.0,12.01,33300.0,12.0,12.01,12.0,12.01,33300.0
2013-11-21 12:10:00,12.01,12.01,12.0,12.0,18600.0,12.01,12.01,12.0,12.0,18600.0
2013-11-21 12:15:00,12.0,12.01,12.0,12.01,31400.0,12.0,12.01,12.0,12.01,31400.0
2013-11-21 12:20:00,12.01,12.01,12.0,12.01,31700.0,12.01,12.01,12.0,12.01,31700.0
2013-11-21 12:25:00,12.01,12.02,12.0,12.02,114100.0,12.01,12.02,12.0,12.02,114100.0
2013-11-21 12:30:00,12.02,12.04,12.01,12.04,76100.0,12.02,12.04,12.01,12.04,76100.0
2013-11-21 12:35:00,12.04,12.05,12.03,12.05,44900.0,12.04,12.05,12.03,12.05,44900.0
2013-11-21 12:40:00,12.05,12.05,12.04,12.05,21600.0,12.05,12.05,12.04,12.05,21600.0
2013-11-21 12:45:00,12.04,12.05,12.04,12.04,35400.0,12.04,12.05,12.04,12.04,35400.0
2013-11-21 12:50:00,12.05,12.05,12.03,12.04,83300.0,12.05,12.05,12.03,12.04,83300.0
2013-11-21 12:55:00,12.04,12.04,11.99,11.99,575400.0,12.04,12.04,11.99,11.99,575400.0
2013-11-21 13:00:00,11.99,12.02,11.99,11.99,504500.0,11.99,12.02,11.99,11.99,504500.0
2013-11-21 13:05:00,12.0,12.0,11.99,12.0,18800.0,12.0,12.0,11.99,12.0,18800.0
2013-11-21 13:10:00,12.0,12.0,11.99,12.0,26300.0,12.0,12.0,11.99,12.0,26300.0
2013-11-21 13:15:00,12.0,12.0,11.99,12.0,27500.0,12.0,12.0,11.99,12.0,27500.0
2013-11-21 13:20:00,11.99,12.0,11.99,12.0,25900.0,11.99,12.0,11.99,12.0,25900.0
2013-11-21 13:25:00,12.0,12.0,11.99,12.0,13100.0,12.0,12.0,11.99,12.0,13100.0
2013-11-21 13:30:00,12.0,12.0,11.99,11.99,12600.0,12.0,12.0,11.99,11.99,12600.0
2013-11-21 13:35:00,11.99,12.0,11.99,12.0,17000.0,11.99,12.0,11.99,12.0,17000.0
2013-11-21 13:40:00,12.0,12.0,11.99,12.0,369200.0,12.0,12.0,11.99,12.0,369200.0
2013-11-21 13:45:00,12.0,12.01,11.99,12.0,459600.0,12.0,12.01,11.99,12.0,459600.0
2013-11-21 13:50:00,12.0,12.0,11.97,11.99,366200.0,12.0,12.0,11.97,11.99,366200.0
2013-11-21 13:55:00,11.99,12.0,11.96,11.98,340400.0,11.99,12.0,11.96,11.98,340400.0
2013-11-21 14:00:00,11.99,12.0,11.97,11.97,199800.0,11.99,12.0,11.97,11.97,199800.0
2013-11-21 14:05:00,11.97,11.98,11.96,11.96,147100.0,11.97,11.98,11.96,11.96,147100.0
2013-11-21 14:10:00,11.97,11.99,11.96,11.98,122800.0,11.97,11.99,11.96,11.98,122800.0
2013-11-21 14:15:00,11.98,11.99,11.98,11.98,164200.0,11.98,11.99,11.98,11.98,164200.0
2013-11-21 14:20:00,11.98,12.0,11.97,11.99,364300.0,11.98,12.0,11.97,11.99,364300.0
2013-11-21 14:25:00,12.0,12.01,11.98,11.99,358100.0,12.0,12.01,11.98,11.99,358100.0
2013-11-21 14:30:00,11.98,12.01,11.97,11.98,510900.0,11.98,12.01,11.97,11.98,510900.0
2013-11-21 14:35:00,11.99,12.0,11.98,11.99,240100.0,11.99,12.0,11.98,11.99,240100.0
2013-11-21 14:40:00,11.99,12.0,11.98,11.99,292400.0,11.99,12.0,11.98,11.99,292400.0
2013-11-21 14:45:00,11.99,11.99,11.97,11.99,115400.0,11.99,11.99,11.97,11.99,115400.0
2013-11-21 14:50:00,11.99,11.99,11.98,11.99,26900.0,11.99,11.99,11.98,11.99,26900.0
2013-11-21 14:55:00,11.98,11.99,11.97,11.97,326000.0,11.98,11.99,11.97,11.97,326000.0
2013-11-21 15:00:00,11.98,11.98,11.97,11.98,89800.0,11.98,11.98,11.97,11.98,89800.0
2013-11-21 15:05:00,11.97,11.98,11.96,11.97,160000.0,11.97,11.98,11.96,11.97,160000.0
2013-11-21 15:10:00,11.96,11.97,11.94,11.94,309300.0,11.96,11.97,11.94,11.94,309300.0
2013-11-21 15:15:00,11.95,11.96,11.94,11.94,663500.0,11.95,11.96,11.94,11.94,663500.0
2013-11-21 15:20:00,11.95,11.96,11.94,11.95,282300.0,11.95,11.96,11.94,11.95,282300.0
2013-11-21 15:25:00,11.95,11.95,11.94,11.94,76800.0,11.95,11.95,11.94,11.94,76800.0
2013-11-21 15:30:00,11.95,11.95,11.93,11.94,309200.0,11.95,11.95,11.93,11.94,309200.0
2013-11-21 15:35:00,11.94,11.94,11.93,11.94,183700.0,11.94,11.94,11.93,11.94,183700.0
2013-11-21 15:40:00,11.94,11.98,11.94,11.98,233700.0,11.94,11.98,11.94,11.98,233700.0
2013-11-21 15:45:00,11.97,11.99,11.94,11.95,1039200.0,11.97,11.99,11.94,11.95,1039200.0
2013-11-21 15:50:00,11.94,11.95,11.93,11.94,306900.0,11.94,11.95,11.93,11.94,306900.0
2013-11-21 15:55:00,11.95,11.97,11.93,11.94,1153600.0,11.95,11.97,11.93,11.94,1153600.0
2013-11-22 09:30:00,11.88,11.98,11.88,11.96,105000.0,11.88,11.98,11.88,11.96,105000.0
2013-11-22 09:35:00,11.96,11.97,11.92,11.95,122500.0,11.96,11.97,11.92,11.95,122500.0
2013-11-22 09:40:00,11.96,11.96,11.93,11.95,78000.0,11.96,11.96,11.93,11.95,78000.0
2013-11-22 09:45:00,11.94,11.99,11.94,11.99,45300.0,11.94,11.99,11.94,11.99,45300.0
2013-11-22 09:50:00,11.99,11.99,11.95,11.95,76600.0,11.99,11.99,11.95,11.95,76600.0
2013-11-22 09:55:00,11.95,11.96,11.95,11.95,50200.0,11.95,11.96,11.95,11.95,50200.0
2013-11-22 10:00:00,11.95,11.96,11.92,11.95,82000.0,11.95,11.96,11.92,11.95,82000.0
2013-11-22 10:05:00,11.95,11.96,11.94,11.95,66600.0,11.95,11.96,11.94,11.95,66600.0
2013-11-22 10:10:00,11.95,11.96,11.94,11.94,98200.0,11.95,11.96,11.94,11.94,98200.0
2013-11-22 10:15:00,11.95,11.96,11.93,11.95,76300.0,11.95,11.96,11.93,11.95,76300.0
2013-11-22 10:20:00,11.96,11.99,11.95,11.99,99200.0,11.96,11.99,11.95,11.99,99200.0
2013-11-22 10:25:00,11.99,12.0,11.99,12.0,26300.0,11.99,12.0,11.99,12.0,26300.0
2013-11-22 10:30:00,12.0,12.04,11.99,12.02,123300.0,12.0,12.04,11.99,12.02,123300.0
2013-11-22 10:35:00,12.03,12.03,12.0,12.01,496100.0,12.03,12.03,12.0,12.01,496100.0
2013-11-22 10:40:00,12.02,12.02,12.0,12.0,418900.0,12.02,12.02,12.0,12.0,418900.0
2013-11-22 10:45:00,12.01,12.01,11.99,12.01,258800.0,12.01,12.01,11.99,12.01,258800.0
2013-11-22 10:50:00,12.01,12.03,12.01,12.02,78100.0,12.01,12.03,12.01,12.02,78100.0
2013-11-22 10:55:00,12.02,12.03,12.0,12.02,553200.0,12.02,12.03,12.0,12.02,553200.0
2013-11-22 11:00:00,12.02,12.03,12.01,12.01,278400.0,12.02,12.03,12.01,12.01,278400.0
2013-11-22 11:05:00,12.02,12.02,12.01,12.02,16700.0,12.02,12.02,12.01,12.02,16700.0
2013-11-22 11:10:00,12.02,12.03,11.99,11.99,357400.0,12.02,12.03,11.99,11.99,357400.0
2013-11-22 11:15:00,11.99,12.01,11.99,12.0,666800.0,11.99,12.01,11.99,12.0,666800.0
2013-11-22 11:20:00,12.0,12.01,12.0,12.0,171000.0,12.0,12.01,12.0,12.0,171000.0
2013-11-22 11:25:00,12.0,12.02,12.0,12.02,240600.0,12.0,12.02,12.0,12.02,240600.0
2013-11-22 11:30:00,12.02,12.03,12.0,12.02,280400.0,12.02,12.03,12.0,12.02,280400.0
2013-11-22 11:35:00,12.02,12.04,12.01,12.03,197100.0,12.02,12.04,12.01,12.03,197100.0
2013-11-22 11:40:00,12.02,12.04,12.02,12.03,69500.0,12.02,12.04,12.02,12.03,69500.0
2013-11-22 11:45:00,12.03,12.04,12.01,12.04,997500.0,12.03,12.04,12.01,12.04,997500.0
2013-11-22 11:50:00,12.04,12.04,12.03,12.03,34800.0,12.04,12.04,12.03,12.03,34800.0
2013-11-22 11:55:00,12.03,12.05,12.03,12.04,106300.0,12.03,12.05,12.03,12.04,106300.0
2013-11-22 12:00:00,12.04,12.07,12.04,12.04,193600.0,12.04,12.07,12.04,12.04,193600.0
2013-11-22 12:05:00,12.04,12.05,12.03,12.03,51200.0,12.04,12.05,12.03,12.03,51200.0
2013-11-22 12:10:00,12.03,12.04,12.01,12.02,180700.0,12.03,12.04,12.01,12.02,180700.0
2013-11-22 12:15:00,12.03,12.03,12.0,12.01,164100.0,12.03,12.03,12.0,12.01,164100.0
2013-11-22 12:20:00,12.01,12.01,12.0,12.01,3400.0,12.01,12.01,12.0,12.01,3400.0
2013-11-22 12:25:00,12.01,12.01,12.0,12.01,7700.0,12.01,12.01,12.0,12.01,7700.0
2013-11-22 12:30:00,12.01,12.01,12.0,12.01,7900.0,12.01,12.01,12.0,12.01,7900.0
2013-11-22 12:35:00,12.01,12.01,12.0,12.01,61300.0,12.01,12.01,12.0,12.01,61300.0
2013-11-22 12:40:00,12.01,12.01,12.0,12.01,6400.0,12.01,12.01,12.0,12.01,6400.0
2013-11-22 12:45:00,12.01,12.01,12.0,12.01,11500.0,12.01,12.01,12.0,12.01,11500.0
2013-11-22 12:50:00,12.01,12.01,12.0,12.01,6500.0,12.01,12.01,12.0,12.01,6500.0
2013-11-22 12:55:00,12.0,12.01,12.0,12.01,6100.0,12.0,12.01,12.0,12.01,6100.0
2013-11-22 13:00:00,12.01,12.01,12.0,12.01,9400.0,12.01,12.01,12.0,12.01,9400.0
2013-11-22 13:05:00,12.01,12.01,12.0,12.0,20900.0,12.01,12.01,12.0,12.0,20900.0
2013-11-22 13:10:00,12.0,12.01,12.0,12.01,9700.0,12.0,12.01,12.0,12.01,9700.0
2013-11-22 13:15:00,12.0,12.01,12.0,12.01,35700.0,12.0,12.01,12.0,12.01,35700.0
2013-11-22 13:20:00,12.01,12.01,12.0,12.01,15300.0,12.01,12.01,12.0,12.01,15300.0
2013-11-22 13:25:00,12.01,12.01,12.0,12.01,10200.0,12.01,12.01,12.0,12.01,10200.0
2013-11-22 13:30:00,12.01,12.01,12.0,12.01,20700.0,12.01,12.01,12.0,12.01,20700.0
2013-11-22 13:35:00,12.01,12.01,12.0,12.01,20300.0,12.01,12.01,12.0,12.01,20300.0
2013-11-22 13:40:00,12.0,12.01,11.98,11.99,109300.0,12.0,12.01,11.98,11.99,109300.0
2013-11-22 13:45:00,11.99,11.99,11.98,11.99,10200.0,11.99,11.99,11.98,11.99,10200.0
2013-11-22 13:50:00,11.98,11.99,11.98,11.99,24300.0,11.98,11.99,11.98,11.99,24300.0
2013-11-22 13:55:00,11.99,12.0,11.98,11.99,26900.0,11.99,12.0,11.98,11.99,26900.0
2013-11-22 14:00:00,12.0,12.0,11.99,12.0,14800.0,12.0,12.0,11.99,12.0,14800.0
2013-11-22 14:05:00,12.0,12.01,11.99,12.01,69500.0,12.0,12.01,11.99,12.01,69500.0
2013-11-22 14:10:00,12.01,12.01,12.0,12.01,17600.0,12.01,12.01,12.0,12.01,17600.0
2013-11-22 14:15:00,12.01,12.02,12.0,12.02,33100.0,12.01,12.02,12.0,12.02,33100.0
2013-11-22 14:20:00,12.02,12.02,12.01,12.02,15300.0,12.02,12.02,12.01,12.02,15300.0
2013-11-22 14:25:00,12.02,12.04,12.01,12.04,83400.0,12.02,12.04,12.01,12.04,83400.0
2013-11-22 14:30:00,12.04,12.04,12.03,12.04,20300.0,12.04,12.04,12.03,12.04,20300.0
2013-11-22 14:35:00,12.04,12.04,12.03,12.04,22900.0,12.04,12.04,12.03,12.04,22900.0
2013-11-22 14:40:00,12.03,12.05,12.03,12.05,33200.0,12.03,12.05,12.03,12.05,33200.0
2013-11-22 14:45:00,12.05,12.07,12.04,12.07,117800.0,12.05,12.07,12.04,12.07,117800.0
2013-11-22 14:50:00,12.07,12.07,12.04,12.04,105900.0,12.07,12.07,12.04,12.04,105900.0
2013-11-22 14:55:00,12.04,12.05,12.04,12.04,47700.0,12.04,12.05,12.04,12.04,47700.0
2013-11-22 15:00:00,12.04,12.05,12.04,12.05,27700.0,12.04,12.05,12.04,12.05,27700.0
2013-11-22 15:05:00,12.04,12.05,12.04,12.05,18300.0,12.04,12.05,12.04,12.05,18300.0
2013-11-22 15:10:00,12.04,12.05,12.04,12.04,35200.0,12.04,12.05,12.04,12.04,35200.0
2013-11-22 15:15:00,12.04,12.05,12.04,12.04,66600.0,12.04,12.05,12.04,12.04,66600.0
2013-11-22 15:20:00,12.04,12.05,12.04,12.04,35800.0,12.04,12.05,12.04,12.04,35800.0
2013-11-22 15:25:00,12.04,12.05,12.03,12.03,161400.0,12.04,12.05,12.03,12.03,161400.0
2013-11-22 15:30:00,12.04,12.04,12.02,12.03,218900.0,12.04,12.04,12.02,12.03,218900.0
2013-11-22 15:35:00,12.03,12.04,12.03,12.03,92500.0,12.03,12.04,12.03,12.03,92500.0
2013-11-22 15:40:00,12.03,12.04,12.02,12.03,225500.0,12.03,12.04,12.02,12.03,225500.0
2013-11-22 15:45:00,12.04,12.05,12.03,12.03,253700.0,12.04,12.05,12.03,12.03,253700.0
2013-11-22 15:50:00,12.03,12.04,12.03,12.04,143100.0,12.03,12.04,12.03,12.04,143100.0
2013-11-22 15:55:00,12.04,12.05,12.03,12.04,365700.0,12.04,12.05,12.03,12.04,365700.0
2013-11-25 09:30:00,12.1,12.12,12.05,12.07,201100.0,12.1,12.12,12.05,12.07,201100.0
2013-11-25 09:35:00,12.06,12.07,12.04,12.04,132900.0,12.06,12.07,12.04,12.04,132900.0
2013-11-25 09:40:00,12.04,12.06,12.04,12.04,61500.0,12.04,12.06,12.04,12.04,61500.0
2013-11-25 09:45:00,12.04,12.05,12.03,12.05,173800.0,12.04,12.05,12.03,12.05,173800.0
2013-11-25 09:50:00,12.06,12.06,12.0,12.04,173600.0,12.06,12.06,12.0,12.04,173600.0
2013-11-25 09:55:00,12.04,12.05,12.02,12.03,75200.0,12.04,12.05,12.02,12.03,75200.0
2013-11-25 10:00:00,12.02,12.03,12.0,12.0,43700.0,12.02,12.03,12.0,12.0,43700.0
2013-11-25 10:05:00,12.0,12.03,12.0,12.03,80700.0,12.0,12.03,12.0,12.03,80700.0
2013-11-25 10:10:00,12.02,12.04,12.02,12.04,14900.0,12.02,12.04,12.02,12.04,14900.0
2013-11-25 10:15:00,12.04,12.05,12.02,12.02,87800.0,12.04,12.05,12.02,12.02,87800.0
2013-11-25 10:20:00,12.03,12.05,12.02,12.03,65300.0,12.03,12.05,12.02,12.03,65300.0
2013-11-25 10:25:00,12.03,12.04,12.01,12.03,124900.0,12.03,12.04,12.01,12.03,124900.0
2013-11-25 10:30:00,12.03,12.05,12.02,12.02,47400.0,12.03,12.05,12.02,12.02,47400.0
2013-11-25 10:35:00,12.03,12.05,12.01,12.01,135100.0,12.03,12.05,12.01,12.01,135100.0
2013-11-25 10:40:00,12.01,12.05,12.01,12.05,102300.0,12.01,12.05,12.01,12.05,102300.0
2013-11-25 10:45:00,12.04,12.06,12.04,12.05,93900.0,12.04,12.06,12.04,12.05,93900.0
2013-11-25 10:50:00,12.06,12.06,12.05,12.06,42500.0,12.06,12.06,12.05,12.06,42500.0
2013-11-25 10:55:00,12.05,12.06,12.05,12.06,19000.0,12.05,12.06,12.05,12.06,19000.0
2013-11-25 11:00:00,12.06,12.08,12.05,12.06,153100.0,12.06,12.08,12.05,12.06,153100.0
2013-11-25 11:05:00,12.06,12.08,12.05,12.05,168700.0,12.06,12.08,12.05,12.05,168700.0
2013-11-25 11:10:00,12.05,12.06,12.05,12.05,14000.0,12.05,12.06,12.05,12.05,14000.0
2013-11-25 11:15:00,12.05,12.06,12.05,12.05,150000.0,12.05,12.06,12.05,12.05,150000.0
2013-11-25 11:20:00,12.05,12.06,12.04,12.04,271200.0,12.05,12.06,12.04,12.04,271200.0
2013-11-25 11:25:00,12.04,12.05,12.04,12.04,47600.0,12.04,12.05,12.04,12.04,47600.0
2013-11-25 11:30:00,12.04,12.05,12.02,12.04,263500.0,12.04,12.05,12.02,12.04,263500.0
2013-11-25 11:35:00,12.04,12.04,12.01,12.02,25600.0,12.04,12.04,12.01,12.02,25600.0
2013-11-25 11:40:00,12.01,12.02,12.0,12.0,126000.0,12.01,12.02,12.0,12.0,126000.0
2013-11-25 11:45:00,12.0,12.01,12.0,12.01,13900.0,12.0,12.01,12.0,12.01,13900.0
2013-11-25 11:50:00,12.01,12.01,12.0,12.01,10300.0,12.01,12.01,12.0,12.01,10300.0
2013-11-25 11:55:00,12.01,12.01,12.0,12.01,9300.0,12.01,12.01,12.0,12.01,9300.0
2013-11-25 12:00:00,12.0,12.01,11.99,11.99,37400.0,12.0,12.01,11.99,11.99,37400.0
2013-11-25 12:05:00,11.99,12.0,11.98,11.99,28600.0,11.99,12.0,11.98,11.99,28600.0
2013-11-25 12:10:00,11.99,11.99,11.97,11.98,26600.0,11.99,11.99,11.97,11.98,26600.0
2013-11-25 12:15:00,11.97,11.98,11.97,11.98,7600.0,11.97,11.98,11.97,11.98,7600.0
2013-11-25 12:20:00,11.98,11.98,11.96,11.98,41300.0,11.98,11.98,11.96,11.98,41300.0
2013-11-25 12:25:00,11.98,11.98,11.95,11.95,43900.0,11.98,11.98,11.95,11.95,43900.0
2013-11-25 12:30:00,11.96,11.96,11.95,11.96,12600.0,11.96,11.96,11.95,11.96,12600.0
2013-11-25 12:35:00,11.96,11.98,11.95,11.97,108500.0,11.96,11.98,11.95,11.97,108500.0
2013-11-25 12:40:00,11.97,11.98,11.95,11.95,33900.0,11.97,11.98,11.95,11.95,33900.0
2013-11-25 12:45:00,11.95,11.96,11.93,11.96,169800.0,11.95,11.96,11.93,11.96,169800.0
2013-11-25 12:50:00,11.96,11.96,11.95,11.95,24800.0,11.96,11.96,11.95,11.95,24800.0
2013-11-25 12:55:00,11.95,11.98,11.95,11.95,87400.0,11.95,11.98,11.95,11.95,87400.0
2013-11-25 13:00:00,11.96,11.96,11.95,11.95,27300.0,11.96,11.96,11.95,11.95,27300.0
2013-11-25 13:05:00,11.96,11.96,11.94,11.95,34000.0,11.96,11.96,11.94,11.95,34000.0
2013-11-25 13:10:00,11.95,11.96,11.94,11.96,36100.0,11.95,11.96,11.94,11.96,36100.0
2013-11-25 13:15:00,11.96,11.96,11.95,11.96,22800.0,11.96,11.96,11.95,11.96,22800.0
2013-11-25 13:20:00,11.96,11.98,11.96,11.98,35400.0,11.96,11.98,11.96,11.98,35400.0
2013-11-25 13:25:00,11.98,11.99,11.98,11.99,28100.0,11.98,11.99,11.98,11.99,28100.0
2013-11-25 13:30:00,11.99,11.99,11.97,11.98,68300.0,11.99,11.99,11.97,11.98,68300.0
2013-11-25 13:35:00,11.98,11.98,11.96,11.98,34600.0,11.98,11.98,11.96,11.98,34600.0
2013-11-25 13:40:00,11.98,11.99,11.97,11.98,86900.0,11.98,11.99,11.97,11.98,86900.0
2013-11-25 13:45:00,11.99,12.0,11.98,12.0,26300.0,11.99,12.0,11.98,12.0,26300.0
2013-11-25 13:50:00,12.0,12.0,11.99,12.0,11400.0,12.0,12.0,11.99,12.0,11400.0
2013-11-25 13:55:00,12.0,12.0,11.99,12.0,8400.0,12.0,12.0,11.99,12.0,8400.0
2013-11-25 14:00:00,12.0,12.01,11.99,12.01,27100.0,12.0,12.01,11.99,12.01,27100.0
2013-11-25 14:05:00,12.01,12.02,12.0,12.01,33500.0,12.01,12.02,12.0,12.01,33500.0
2013-11-25 14:10:00,12.01,12.02,11.99,12.0,396300.0,12.01,12.02,11.99,12.0,396300.0
2013-11-25 14:15:00,12.0,12.0,11.99,12.0,24500.0,12.0,12.0,11.99,12.0,24500.0
2013-11-25 14:20:00,11.99,12.0,11.96,11.96,140300.0,11.99,12.0,11.96,11.96,140300.0
2013-11-25 14:25:00,11.96,12.0,11.96,12.0,133800.0,11.96,12.0,11.96,12.0,133800.0
2013-11-25 14:30:00,12.0,12.0,11.97,11.98,101800.0,12.0,12.0,11.97,11.98,101800.0
2013-11-25 14:35:00,11.97,11.98,11.97,11.97,18600.0,11.97,11.98,11.97,11.97,18600.0
2013-11-25 14:40:00,11.98,11.98,11.95,11.96,151400.0,11.98,11.98,11.95,11.96,151400.0
2013-11-25 14:45:00,11.95,11.96,11.93,11.96,144000.0,11.95,11.96,11.93,11.96,144000.0
2013-11-25 14:50:00,11.96,11.96,11.93,11.94,160300.0,11.96,11.96,11.93,11.94,160300.0
2013-11-25 14:55:00,11.94,11.96,11.93,11.94,95700.0,11.94,11.96,11.93,11.94,95700.0
2013-11-25 15:00:00,11.94,11.95,11.94,11.95,12700.0,11.94,11.95,11.94,11.95,12700.0
2013-11-25 15:05:00,11.95,11.96,11.93,11.93,193500.0,11.95,11.96,11.93,11.93,193500.0
2013-11-25 15:10:00,11.93,11.94,11.92,11.94,73200.0,11.93,11.94,11.92,11.94,73200.0
2013-11-25 15:15:00,11.94,11.95,11.93,11.94,78900.0,11.94,11.95,11.93,11.94,78900.0
2013-11-25 15:20:00,11.94,11.94,11.92,11.93,125600.0,11.94,11.94,11.92,11.93,125600.0
2013-11-25 15:25:00,11.93,11.94,11.92,11.94,67000.0,11.93,11.94,11.92,11.94,67000.0
2013-11-25 15:30:00,11.94,11.94,11.91,11.92,119700.0,11.94,11.94,11.91,11.92,119700.0
2013-11-25 15:35:00,11.92,11.92,11.88,11.9,181300.0,11.92,11.92,11.88,11.9,181300.0
2013-11-25 15:40:00,11.9,11.91,11.9,11.91,88200.0,11.9,11.91,11.9,11.91,88200.0
2013-11-25 15:45:00,11.9,11.92,11.9,11.9,264200.0,11.9,11.92,11.9,11.9,264200.0
2013-11-25 15:50:00,11.9,11.91,11.9,11.9,116600.0,11.9,11.91,11.9,11.9,116600.0
2013-11-25 15:55:00,11.9,11.91,11.89,11.9,534500.0,11.9,11.91,11.89,11.9,534500.0
2013-11-26 09:30:00,11.87,11.92,11.86,11.91,80600.0,11.87,11.92,11.86,11.91,80600.0
2013-11-26 09:35:00,11.9,11.9,11.86,11.9,122800.0,11.9,11.9,11.86,11.9,122800.0
2013-11-26 09:40:00,11.9,11.92,11.9,11.9,25800.0,11.9,11.92,11.9,11.9,25800.0
2013-11-26 09:45:00,11.9,11.91,11.87,11.88,168500.0,11.9,11.91,11.87,11.88,168500.0
2013-11-26 09:50:00,11.88,11.89,11.86,11.86,141800.0,11.88,11.89,11.86,11.86,141800.0
2013-11-26 09:55:00,11.87,11.87,11.84,11.85,57100.0,11.87,11.87,11.84,11.85,57100.0
2013-11-26 10:00:00,11.85,11.88,11.82,11.84,132600.0,11.85,11.88,11.82,11.84,132600.0
2013-11-26 10:05:00,11.83,11.84,11.8,11.81,76900.0,11.83,11.84,11.8,11.81,76900.0
2013-11-26 10:10:00,11.82,11.84,11.81,11.82,155800.0,11.82,11.84,11.81,11.82,155800.0
2013-11-26 10:15:00,11.82,11.82,11.78,11.8,246400.0,11.82,11.82,11.78,11.8,246400.0
2013-11-26 10:20:00,11.8,11.86,11.8,11.86,111200.0,11.8,11.86,11.8,11.86,111200.0
2013-11-26 10:25:00,11.86,11.87,11.84,11.84,80800.0,11.86,11.87,11.84,11.84,80800.0
2013-11-26 10:30:00,11.83,11.85,11.82,11.83,130800.0,11.83,11.85,11.82,11.83,130800.0
2013-11-26 10:35:00,11.83,11.84,11.83,11.83,31600.0,11.83,11.84,11.83,11.83,31600.0
2013-11-26 10:40:00,11.84,11.84,11.8,11.81,53200.0,11.84,11.84,11.8,11.81,53200.0
2013-11-26 10:45:00,11.81,11.82,11.77,11.77,80600.0,11.81,11.82,11.77,11.77,80600.0
2013-11-26 10:50:00,11.77,11.81,11.75,11.81,183000.0,11.77,11.81,11.75,11.81,183000.0
2013-11-26 10:55:00,11.8,11.82,11.78,11.79,46300.0,11.8,11.82,11.78,11.79,46300.0
2013-11-26 11:00:00,11.78,11.79,11.75,11.79,149800.0,11.78,11.79,11.75,11.79,149800.0
2013-11-26 11:05:00,11.79,11.79,11.75,11.76,121300.0,11.79,11.79,11.75,11.76,121300.0
2013-11-26 11:10:00,11.76,11.81,11.76,11.8,91100.0,11.76,11.81,11.76,11.8,91100.0
2013-11-26 11:15:00,11.81,11.84,11.8,11.82,78900.0,11.81,11.84,11.8,11.82,78900.0
2013-11-26 11:20:00,11.81,11.82,11.8,11.82,65500.0,11.81,11.82,11.8,11.82,65500.0
2013-11-26 11:25:00,11.81,11.82,11.8,11.8,38900.0,11.81,11.82,11.8,11.8,38900.0
2013-11-26 11:30:00,11.8,11.81,11.79,11.8,51200.0,11.8,11.81,11.79,11.8,51200.0
2013-11-26 11:35:00,11.79,11.8,11.79,11.8,289500.0,11.79,11.8,11.79,11.8,289500.0
2013-11-26 11:40:00,11.79,11.83,11.79,11.82,105400.0,11.79,11.83,11.79,11.82,105400.0
2013-11-26 11:45:00,11.82,11.83,11.8,11.82,218300.0,11.82,11.83,11.8,11.82,218300.0
2013-11-26 11:50:00,11.83,11.84,11.8,11.8,97900.0,11.83,11.84,11.8,11.8,97900.0
2013-11-26 11:55:00,11.8,11.81,11.8,11.8,28600.0,11.8,11.81,11.8,11.8,28600.0
2013-11-26 12:00:00,11.8,11.82,11.8,11.82,108300.0,11.8,11.82,11.8,11.82,108300.0
2013-11-26 12:05:00,11.81,11.82,11.8,11.8,123000.0,11.81,11.82,11.8,11.8,123000.0
2013-11-26 12:10:00,11.81,11.81,11.8,11.81,48000.0,11.81,11.81,11.8,11.81,48000.0
2013-11-26 12:15:00,11.8,11.83,11.8,11.83,50000.0,11.8,11.83,11.8,11.83,50000.0
2013-11-26 12:20:00,11.83,11.83,11.81,11.82,55700.0,11.83,11.83,11.81,11.82,55700.0
2013-11-26 12:25:00,11.81,11.82,11.81,11.82,51000.0,11.81,11.82,11.81,11.82,51000.0
2013-11-26 12:30:00,11.82,11.82,11.81,11.81,35300.0,11.82,11.82,11.81,11.81,35300.0
2013-11-26 12:35:00,11.81,11.82,11.81,11.81,32000.0,11.81,11.82,11.81,11.81,32000.0
2013-11-26 12:40:00,11.81,11.82,11.8,11.82,89000.0,11.81,11.82,11.8,11.82,89000.0
2013-11-26 12:45:00,11.81,11.82,11.81,11.81,45200.0,11.81,11.82,11.81,11.81,45200.0
2013-11-26 12:50:00,11.81,11.82,11.81,11.81,36700.0,11.81,11.82,11.81,11.81,36700.0
2013-11-26 12:55:00,11.81,11.82,11.8,11.8,36500.0,11.81,11.82,11.8,11.8,36500.0
2013-11-26 13:00:00,11.81,11.81,11.8,11.8,30400.0,11.81,11.81,11.8,11.8,30400.0
2013-11-26 13:05:00,11.8,11.81,11.8,11.81,31300.0,11.8,11.81,11.8,11.81,31300.0
2013-11-26 13:10:00,11.8,11.81,11.8,11.81,54100.0,11.8,11.81,11.8,11.81,54100.0
2013-11-26 13:15:00,11.8,11.81,11.8,11.8,36200.0,11.8,11.81,11.8,11.8,36200.0
2013-11-26 13:20:00,11.81,11.81,11.8,11.8,35500.0,11.81,11.81,11.8,11.8,35500.0
2013-11-26 13:25:00,11.8,11.85,11.8,11.85,261200.0,11.8,11.85,11.8,11.85,261200.0
2013-11-26 13:30:00,11.85,11.86,11.83,11.84,157900.0,11.85,11.86,11.83,11.84,157900.0
2013-11-26 13:35:00,11.83,11.84,11.81,11.82,161000.0,11.83,11.84,11.81,11.82,161000.0
2013-11-26 13:40:00,11.81,11.82,11.81,11.82,28300.0,11.81,11.82,11.81,11.82,28300.0
2013-11-26 13:45:00,11.81,11.82,11.81,11.82,29700.0,11.81,11.82,11.81,11.82,29700.0
2013-11-26 13:50:00,11.81,11.82,11.81,11.82,39300.0,11.81,11.82,11.81,11.82,39300.0
2013-11-26 13:55:00,11.82,11.82,11.81,11.82,139600.0,11.82,11.82,11.81,11.82,139600.0
2013-11-26 14:00:00,11.81,11.82,11.81,11.81,36500.0,11.81,11.82,11.81,11.81,36500.0
2013-11-26 14:05:00,11.81,11.82,11.81,11.82,33200.0,11.81,11.82,11.81,11.82,33200.0
2013-11-26 14:10:00,11.81,11.82,11.8,11.8,206700.0,11.81,11.82,11.8,11.8,206700.0
2013-11-26 14:15:00,11.8,11.81,11.8,11.8,71900.0,11.8,11.81,11.8,11.8,71900.0
2013-11-26 14:20:00,11.8,11.81,11.8,11.8,33600.0,11.8,11.81,11.8,11.8,33600.0
2013-11-26 14:25:00,11.8,11.81,11.79,11.79,186800.0,11.8,11.81,11.79,11.79,186800.0
2013-11-26 14:30:00,11.79,11.8,11.79,11.79,477200.0,11.79,11.8,11.79,11.79,477200.0
2013-11-26 14:35:00,11.79,11.8,11.78,11.8,269100.0,11.79,11.8,11.78,11.8,269100.0
2013-11-26 14:40:00,11.79,11.8,11.79,11.79,222200.0,11.79,11.8,11.79,11.79,222200.0
2013-11-26 14:45:00,11.79,11.8,11.79,11.79,83500.0,11.79,11.8,11.79,11.79,83500.0
2013-11-26 14:50:00,11.79,11.8,11.79,11.8,306000.0,11.79,11.8,11.79,11.8,306000.0
2013-11-26 14:55:00,11.79,11.8,11.79,11.79,105000.0,11.79,11.8,11.79,11.79,105000.0
2013-11-26 15:00:00,11.79,11.8,11.78,11.8,995400.0,11.79,11.8,11.78,11.8,995400.0
2013-11-26 15:05:00,11.79,11.8,11.79,11.79,148300.0,11.79,11.8,11.79,11.79,148300.0
2013-11-26 15:10:00,11.79,11.8,11.78,11.78,280300.0,11.79,11.8,11.78,11.78,280300.0
2013-11-26 15:15:00,11.78,11.79,11.77,11.77,175000.0,11.78,11.79,11.77,11.77,175000.0
2013-11-26 15:20:00,11.78,11.78,11.77,11.78,149200.0,11.78,11.78,11.77,11.78,149200.0
2013-11-26 15:25:00,11.78,11.78,11.74,11.76,654300.0,11.78,11.78,11.74,11.76,654300.0
2013-11-26 15:30:00,11.76,11.77,11.76,11.77,164800.0,11.76,11.77,11.76,11.77,164800.0
2013-11-26 15:35:00,11.77,11.78,11.76,11.77,344000.0,11.77,11.78,11.76,11.77,344000.0
2013-11-26 15:40:00,11.77,11.78,11.77,11.78,177100.0,11.77,11.78,11.77,11.78,177100.0
2013-11-26 15:45:00,11.78,11.78,11.74,11.75,413600.0,11.78,11.78,11.74,11.75,413600.0
2013-11-26 15:50:00,11.75,11.75,11.73,11.74,562700.0,11.75,11.75,11.73,11.74,562700.0
2013-11-26 15:55:00,11.73,11.75,11.73,11.74,977400.0,11.73,11.75,11.73,11.74,977400.0
2013-11-27 09:30:00,11.71,11.75,11.68,11.68,170200.0,11.71,11.75,11.68,11.68,170200.0
2013-11-27 09:35:00,11.68,11.69,11.63,11.68,182800.0,11.68,11.69,11.63,11.68,182800.0
2013-11-27 09:40:00,11.68,11.69,11.67,11.69,102600.0,11.68,11.69,11.67,11.69,102600.0
2013-11-27 09:45:00,11.69,11.69,11.67,11.69,108300.0,11.69,11.69,11.67,11.69,108300.0
2013-11-27 09:50:00,11.68,11.7,11.68,11.69,40500.0,11.68,11.7,11.68,11.69,40500.0
2013-11-27 09:55:00,11.69,11.72,11.69,11.7,86500.0,11.69,11.72,11.69,11.7,86500.0
2013-11-27 10:00:00,11.69,11.72,11.68,11.7,136500.0,11.69,11.72,11.68,11.7,136500.0
2013-11-27 10:05:00,11.7,11.71,11.69,11.7,72200.0,11.7,11.71,11.69,11.7,72200.0
2013-11-27 10:10:00,11.7,11.72,11.68,11.7,151300.0,11.7,11.72,11.68,11.7,151300.0
2013-11-27 10:15:00,11.71,11.73,11.7,11.72,57500.0,11.71,11.73,11.7,11.72,57500.0
2013-11-27 10:20:00,11.73,11.73,11.71,11.71,69500.0,11.73,11.73,11.71,11.71,69500.0
2013-11-27 10:25:00,11.71,11.72,11.7,11.7,36800.0,11.71,11.72,11.7,11.7,36800.0
2013-11-27 10:30:00,11.7,11.71,11.69,11.71,115400.0,11.7,11.71,11.69,11.71,115400.0
2013-11-27 10:35:00,11.71,11.72,11.7,11.7,64500.0,11.71,11.72,11.7,11.7,64500.0
2013-11-27 10:40:00,11.7,11.71,11.69,11.7,67900.0,11.7,11.71,11.69,11.7,67900.0
2013-11-27 10:45:00,11.7,11.71,11.69,11.69,36100.0,11.7,11.71,11.69,11.69,36100.0
2013-11-27 10:50:00,11.69,11.7,11.68,11.68,78900.0,11.69,11.7,11.68,11.68,78900.0
2013-11-27 10:55:00,11.68,11.7,11.68,11.69,55400.0,11.68,11.7,11.68,11.69,55400.0
2013-11-27 11:00:00,11.7,11.7,11.68,11.69,51600.0,11.7,11.7,11.68,11.69,51600.0
2013-11-27 11:05:00,11.68,11.69,11.67,11.67,41000.0,11.68,11.69,11.67,11.67,41000.0
2013-11-27 11:10:00,11.68,11.7,11.67,11.7,116300.0,11.68,11.7,11.67,11.7,116300.0
2013-11-27 11:15:00,11.7,11.71,11.69,11.7,114600.0,11.7,11.71,11.69,11.7,114600.0
2013-11-27 11:20:00,11.7,11.7,11.68,11.69,91900.0,11.7,11.7,11.68,11.69,91900.0
2013-11-27 11:25:00,11.68,11.69,11.67,11.68,93400.0,11.68,11.69,11.67,11.68,93400.0
2013-11-27 11:30:00,11.68,11.69,11.68,11.69,42300.0,11.68,11.69,11.68,11.69,42300.0
2013-11-27 11:35:00,11.68,11.69,11.66,11.66,80800.0,11.68,11.69,11.66,11.66,80800.0
2013-11-27 11:40:00,11.66,11.68,11.66,11.67,107900.0,11.66,11.68,11.66,11.67,107900.0
2013-11-27 11:45:00,11.67,11.68,11.67,11.68,24700.0,11.67,11.68,11.67,11.68,24700.0
2013-11-27 11:50:00,11.68,11.68,11.66,11.67,72400.0,11.68,11.68,11.66,11.67,72400.0
2013-11-27 11:55:00,11.66,11.67,11.65,11.65,39300.0,11.66,11.67,11.65,11.65,39300.0
2013-11-27 12:00:00,11.65,11.66,11.64,11.65,49300.0,11.65,11.66,11.64,11.65,49300.0
2013-11-27 12:05:00,11.64,11.65,11.63,11.65,94000.0,11.64,11.65,11.63,11.65,94000.0
2013-11-27 12:10:00,11.64,11.65,11.62,11.62,91500.0,11.64,11.65,11.62,11.62,91500.0
2013-11-27 12:15:00,11.63,11.63,11.62,11.63,19300.0,11.63,11.63,11.62,11.63,19300.0
2013-11-27 12:20:00,11.63,11.63,11.62,11.62,137300.0,11.63,11.63,11.62,11.62,137300.0
2013-11-27 12:25:00,11.62,11.63,11.62,11.63,53800.0,11.62,11.63,11.62,11.63,53800.0
2013-11-27 12:30:00,11.63,11.63,11.62,11.63,30900.0,11.63,11.63,11.62,11.63,30900.0
2013-11-27 12:35:00,11.63,11.63,11.62,11.63,37800.0,11.63,11.63,11.62,11.63,37800.0
2013-11-27 12:40:00,11.63,11.63,11.62,11.63,26500.0,11.63,11.63,11.62,11.63,26500.0
2013-11-27 12:45:00,11.63,11.63,11.62,11.63,16100.0,11.63,11.63,11.62,11.63,16100.0
2013-11-27 12:50:00,11.63,11.63,11.62,11.63,198100.0,11.63,11.63,11.62,11.63,198100.0
2013-11-27 12:55:00,11.62,11.63,11.62,11.62,218900.0,11.62,11.63,11.62,11.62,218900.0
2013-11-27 13:00:00,11.62,11.65,11.62,11.65,139400.0,11.62,11.65,11.62,11.65,139400.0
2013-11-27 13:05:00,11.65,11.65,11.64,11.65,34400.0,11.65,11.65,11.64,11.65,34400.0
2013-11-27 13:10:00,11.64,11.66,11.64,11.66,240000.0,11.64,11.66,11.64,11.66,240000.0
2013-11-27 13:15:00,11.65,11.66,11.65,11.65,38200.0,11.65,11.66,11.65,11.65,38200.0
2013-11-27 13:20:00,11.65,11.66,11.65,11.66,29700.0,11.65,11.66,11.65,11.66,29700.0
2013-11-27 13:25:00,11.66,11.68,11.65,11.68,150400.0,11.66,11.68,11.65,11.68,150400.0
2013-11-27 13:30:00,11.68,11.68,11.67,11.68,28700.0,11.68,11.68,11.67,11.68,28700.0
2013-11-27 13:35:00,11.68,11.69,11.67,11.69,85000.0,11.68,11.69,11.67,11.69,85000.0
2013-11-27 13:40:00,11.69,11.69,11.66,11.67,100200.0,11.69,11.69,11.66,11.67,100200.0
2013-11-27 13:45:00,11.67,11.67,11.66,11.67,11300.0,11.67,11.67,11.66,11.67,11300.0
2013-11-27 13:50:00,11.67,11.67,11.66,11.67,11400.0,11.67,11.67,11.66,11.67,11400.0
2013-11-27 13:55:00,11.67,11.67,11.66,11.66,108200.0,11.67,11.67,11.66,11.66,108200.0
2013-11-27 14:00:00,11.67,11.68,11.66,11.68,100200.0,11.67,11.68,11.66,11.68,100200.0
2013-11-27 14:05:00,11.68,11.7,11.67,11.7,86700.0,11.68,11.7,11.67,11.7,86700.0
2013-11-27 14:10:00,11.7,11.71,11.69,11.71,91800.0,11.7,11.71,11.69,11.71,91800.0
2013-11-27 14:15:00,11.7,11.71,11.69,11.7,164400.0,11.7,11.71,11.69,11.7,164400.0
2013-11-27 14:20:00,11.7,11.7,11.69,11.7,139800.0,11.7,11.7,11.69,11.7,139800.0
2013-11-27 14:25:00,11.7,11.7,11.69,11.7,70200.0,11.7,11.7,11.69,11.7,70200.0
2013-11-27 14:30:00,11.7,11.71,11.7,11.71,168400.0,11.7,11.71,11.7,11.71,168400.0
2013-11-27 14:35:00,11.71,11.71,11.69,11.7,135700.0,11.71,11.71,11.69,11.7,135700.0
2013-11-27 14:40:00,11.7,11.7,11.69,11.69,36200.0,11.7,11.7,11.69,11.69,36200.0
2013-11-27 14:45:00,11.69,11.7,11.69,11.7,56300.0,11.69,11.7,11.69,11.7,56300.0
2013-11-27 14:50:00,11.7,11.7,11.68,11.7,298800.0,11.7,11.7,11.68,11.7,298800.0
2013-11-27 14:55:00,11.7,11.7,11.69,11.7,75000.0,11.7,11.7,11.69,11.7,75000.0
2013-11-27 15:00:00,11.69,11.69,11.67,11.69,215900.0,11.69,11.69,11.67,11.69,215900.0
2013-11-27 15:05:00,11.69,11.69,11.68,11.69,81100.0,11.69,11.69,11.68,11.69,81100.0
2013-11-27 15:10:00,11.69,11.7,11.68,11.7,73300.0,11.69,11.7,11.68,11.7,73300.0
2013-11-27 15:15:00,11.7,11.7,11.69,11.7,27700.0,11.7,11.7,11.69,11.7,27700.0
2013-11-27 15:20:00,11.69,11.7,11.69,11.7,40900.0,11.69,11.7,11.69,11.7,40900.0
2013-11-27 15:25:00,11.69,11.7,11.67,11.68,285500.0,11.69,11.7,11.67,11.68,285500.0
2013-11-27 15:30:00,11.67,11.71,11.67,11.71,235300.0,11.67,11.71,11.67,11.71,235300.0
2013-11-27 15:35:00,11.71,11.71,11.7,11.7,100600.0,11.71,11.71,11.7,11.7,100600.0
2013-11-27 15:40:00,11.71,11.71,11.7,11.7,196000.0,11.71,11.71,11.7,11.7,196000.0
2013-11-27 15:45:00,11.71,11.71,11.7,11.71,112900.0,11.71,11.71,11.7,11.71,112900.0
2013-11-27 15:50:00,11.71,11.71,11.7,11.71,250800.0,11.71,11.71,11.7,11.71,250800.0
2013-11-27 15:55:00,11.71,11.71,11.7,11.7,516000.0,11.71,11.71,11.7,11.7,516000.0
2013-11-29 09:30:00,11.72,11.75,11.67,11.68,58600.0,11.72,11.75,11.67,11.68,58600.0
2013-11-29 09:35:00,11.68,11.77,11.68,11.74,70900.0,11.68,11.77,11.68,11.74,70900.0
2013-11-29 09:40:00,11.73,11.74,11.69,11.7,86400.0,11.73,11.74,11.69,11.7,86400.0
2013-11-29 09:45:00,11.69,11.7,11.67,11.7,77100.0,11.69,11.7,11.67,11.7,77100.0
2013-11-29 09:50:00,11.7,11.72,11.7,11.71,78100.0,11.7,11.72,11.7,11.71,78100.0
2013-11-29 09:55:00,11.7,11.71,11.68,11.69,100600.0,11.7,11.71,11.68,11.69,100600.0
2013-11-29 10:00:00,11.7,11.7,11.69,11.7,68000.0,11.7,11.7,11.69,11.7,68000.0
2013-11-29 10:05:00,11.7,11.7,11.69,11.7,33700.0,11.7,11.7,11.69,11.7,33700.0
2013-11-29 10:10:00,11.7,11.7,11.69,11.7,38700.0,11.7,11.7,11.69,11.7,38700.0
2013-11-29 10:15:00,11.7,11.7,11.69,11.7,36300.0,11.7,11.7,11.69,11.7,36300.0
2013-11-29 10:20:00,11.7,11.7,11.65,11.67,252100.0,11.7,11.7,11.65,11.67,252100.0
2013-11-29 10:25:00,11.67,11.68,11.64,11.64,114900.0,11.67,11.68,11.64,11.64,114900.0
2013-11-29 10:30:00,11.65,11.65,11.63,11.63,81900.0,11.65,11.65,11.63,11.63,81900.0
2013-11-29 10:35:00,11.63,11.64,11.63,11.63,62500.0,11.63,11.64,11.63,11.63,62500.0
2013-11-29 10:40:00,11.64,11.64,11.6,11.62,117900.0,11.64,11.64,11.6,11.62,117900.0
2013-11-29 10:45:00,11.62,11.62,11.61,11.62,33000.0,11.62,11.62,11.61,11.62,33000.0
2013-11-29 10:50:00,11.62,11.62,11.61,11.62,54600.0,11.62,11.62,11.61,11.62,54600.0
2013-11-29 10:55:00,11.62,11.62,11.61,11.62,42800.0,11.62,11.62,11.61,11.62,42800.0
2013-11-29 11:00:00,11.62,11.63,11.62,11.63,61400.0,11.62,11.63,11.62,11.63,61400.0
2013-11-29 11:05:00,11.63,11.63,11.62,11.63,24000.0,11.63,11.63,11.62,11.63,24000.0
2013-11-29 11:10:00,11.63,11.63,11.63,11.63,25200.0,11.63,11.63,11.63,11.63,25200.0
2013-11-29 11:15:00,11.63,11.63,11.62,11.63,42500.0,11.63,11.63,11.62,11.63,42500.0
2013-11-29 11:20:00,11.63,11.63,11.62,11.63,46500.0,11.63,11.63,11.62,11.63,46500.0
2013-11-29 11:25:00,11.63,11.63,11.59,11.6,194000.0,11.63,11.63,11.59,11.6,194000.0
2013-11-29 11:30:00,11.6,11.61,11.59,11.6,126400.0,11.6,11.61,11.59,11.6,126400.0
2013-11-29 11:35:00,11.6,11.62,11.59,11.62,136300.0,11.6,11.62,11.59,11.62,136300.0
2013-11-29 11:40:00,11.62,11.67,11.62,11.65,154100.0,11.62,11.67,11.62,11.65,154100.0
2013-11-29 11:45:00,11.66,11.67,11.64,11.67,73600.0,11.66,11.67,11.64,11.67,73600.0
2013-11-29 11:50:00,11.67,11.68,11.66,11.68,213600.0,11.67,11.68,11.66,11.68,213600.0
2013-11-29 11:55:00,11.68,11.68,11.67,11.68,29900.0,11.68,11.68,11.67,11.68,29900.0
2013-11-29 12:00:00,11.68,11.68,11.67,11.68,45600.0,11.68,11.68,11.67,11.68,45600.0
2013-11-29 12:05:00,11.68,11.68,11.67,11.68,53400.0,11.68,11.68,11.67,11.68,53400.0
2013-11-29 12:10:00,11.68,11.68,11.67,11.68,40500.0,11.68,11.68,11.67,11.68,40500.0
2013-11-29 12:15:00,11.68,11.69,11.67,11.69,90000.0,11.68,11.69,11.67,11.69,90000.0
2013-11-29 12:20:00,11.68,11.69,11.67,11.67,51100.0,11.68,11.69,11.67,11.67,51100.0
2013-11-29 12:25:00,11.67,11.68,11.65,11.65,56800.0,11.67,11.68,11.65,11.65,56800.0
2013-11-29 12:30:00,11.65,11.66,11.65,11.66,91200.0,11.65,11.66,11.65,11.66,91200.0
2013-11-29 12:35:00,11.66,11.66,11.63,11.63,93200.0,11.66,11.66,11.63,11.63,93200.0
2013-11-29 12:40:00,11.63,11.64,11.6,11.61,229800.0,11.63,11.64,11.6,11.61,229800.0
2013-11-29 12:45:00,11.6,11.61,11.58,11.58,190100.0,11.6,11.61,11.58,11.58,190100.0
2013-11-29 12:50:00,11.58,11.59,11.55,11.58,240900.0,11.58,11.59,11.55,11.58,240900.0
2013-11-29 12:55:00,11.58,11.61,11.57,11.59,479100.0,11.58,11.61,11.57,11.59,479100.0
2013-12-02 09:30:00,11.61,11.67,11.59,11.63,160800.0,11.61,11.67,11.59,11.63,160800.0
2013-12-02 09:35:00,11.64,11.69,11.63,11.63,125700.0,11.64,11.69,11.63,11.63,125700.0
2013-12-02 09:40:00,11.63,11.66,11.63,11.63,49400.0,11.63,11.66,11.63,11.63,49400.0
2013-12-02 09:45:00,11.63,11.63,11.59,11.62,77000.0,11.63,11.63,11.59,11.62,77000.0
2013-12-02 09:50:00,11.62,11.63,11.6,11.62,106700.0,11.62,11.63,11.6,11.62,106700.0
2013-12-02 09:55:00,11.62,11.68,11.62,11.68,116100.0,11.62,11.68,11.62,11.68,116100.0
2013-12-02 10:00:00,11.68,11.71,11.67,11.71,70000.0,11.68,11.71,11.67,11.71,70000.0
2013-12-02 10:05:00,11.71,11.74,11.71,11.74,46700.0,11.71,11.74,11.71,11.74,46700.0
2013-12-02 10:10:00,11.74,11.75,11.68,11.68,79300.0,11.74,11.75,11.68,11.68,79300.0
2013-12-02 10:15:00,11.68,11.73,11.68,11.72,88200.0,11.68,11.73,11.68,11.72,88200.0
2013-12-02 10:20:00,11.73,11.73,11.68,11.68,53000.0,11.73,11.73,11.68,11.68,53000.0
2013-12-02 10:25:00,11.68,11.7,11.68,11.69,69600.0,11.68,11.7,11.68,11.69,69600.0
2013-12-02 10:30:00,11.69,11.7,11.65,11.65,121800.0,11.69,11.7,11.65,11.65,121800.0
2013-12-02 10:35:00,11.66,11.66,11.63,11.63,36700.0,11.66,11.66,11.63,11.63,36700.0
2013-12-02 10:40:00,11.63,11.63,11.62,11.62,44200.0,11.63,11.63,11.62,11.62,44200.0
2013-12-02 10:45:00,11.62,11.65,11.61,11.65,114400.0,11.62,11.65,11.61,11.65,114400.0
2013-12-02 10:50:00,11.65,11.65,11.64,11.65,36300.0,11.65,11.65,11.64,11.65,36300.0
2013-12-02 10:55:00,11.65,11.65,11.64,11.65,16500.0,11.65,11.65,11.64,11.65,16500.0
2013-12-02 11:00:00,11.65,11.68,11.63,11.67,208100.0,11.65,11.68,11.63,11.67,208100.0
2013-12-02 11:05:00,11.67,11.67,11.66,11.67,18600.0,11.67,11.67,11.66,11.67,18600.0
2013-12-02 11:10:00,11.66,11.67,11.64,11.64,90700.0,11.66,11.67,11.64,11.64,90700.0
2013-12-02 11:15:00,11.64,11.65,11.63,11.63,36400.0,11.64,11.65,11.63,11.63,36400.0
2013-12-02 11:20:00,11.63,11.63,11.6,11.63,137400.0,11.63,11.63,11.6,11.63,137400.0
2013-12-02 11:25:00,11.63,11.65,11.61,11.61,306500.0,11.63,11.65,11.61,11.61,306500.0
2013-12-02 11:30:00,11.61,11.62,11.6,11.6,42800.0,11.61,11.62,11.6,11.6,42800.0
2013-12-02 11:35:00,11.6,11.61,11.57,11.57,86200.0,11.6,11.61,11.57,11.57,86200.0
2013-12-02 11:40:00,11.57,11.58,11.55,11.55,54000.0,11.57,11.58,11.55,11.55,54000.0
2013-12-02 11:45:00,11.55,11.56,11.54,11.54,108800.0,11.55,11.56,11.54,11.54,108800.0
2013-12-02 11:50:00,11.55,11.61,11.54,11.61,217300.0,11.55,11.61,11.54,11.61,217300.0
2013-12-02 11:55:00,11.61,11.63,11.6,11.63,52200.0,11.61,11.63,11.6,11.63,52200.0
2013-12-02 12:00:00,11.63,11.65,11.62,11.63,131900.0,11.63,11.65,11.62,11.63,131900.0
2013-12-02 12:05:00,11.63,11.63,11.61,11.61,25200.0,11.63,11.63,11.61,11.61,25200.0
2013-12-02 12:10:00,11.62,11.62,11.61,11.61,21000.0,11.62,11.62,11.61,11.61,21000.0
2013-12-02 12:15:00,11.62,11.62,11.61,11.62,24000.0,11.62,11.62,11.61,11.62,24000.0
2013-12-02 12:20:00,11.62,11.67,11.61,11.67,176500.0,11.62,11.67,11.61,11.67,176500.0
2013-12-02 12:25:00,11.67,11.68,11.65,11.67,143400.0,11.67,11.68,11.65,11.67,143400.0
2013-12-02 12:30:00,11.66,11.67,11.66,11.66,45900.0,11.66,11.67,11.66,11.66,45900.0
2013-12-02 12:35:00,11.67,11.67,11.63,11.63,89600.0,11.67,11.67,11.63,11.63,89600.0
2013-12-02 12:40:00,11.63,11.64,11.62,11.62,38600.0,11.63,11.64,11.62,11.62,38600.0
2013-12-02 12:45:00,11.62,11.67,11.62,11.67,137700.0,11.62,11.67,11.62,11.67,137700.0
2013-12-02 12:50:00,11.67,11.68,11.66,11.68,31600.0,11.67,11.68,11.66,11.68,31600.0
2013-12-02 12:55:00,11.68,11.68,11.65,11.65,48600.0,11.68,11.68,11.65,11.65,48600.0
2013-12-02 13:00:00,11.65,11.66,11.65,11.66,52000.0,11.65,11.66,11.65,11.66,52000.0
2013-12-02 13:05:00,11.66,11.66,11.65,11.66,26900.0,11.66,11.66,11.65,11.66,26900.0
2013-12-02 13:10:00,11.66,11.66,11.63,11.63,65600.0,11.66,11.66,11.63,11.63,65600.0
2013-12-02 13:15:00,11.63,11.64,11.63,11.63,20300.0,11.63,11.64,11.63,11.63,20300.0
2013-12-02 13:20:00,11.63,11.64,11.63,11.63,21200.0,11.63,11.64,11.63,11.63,21200.0
2013-12-02 13:25:00,11.63,11.64,11.61,11.62,70400.0,11.63,11.64,11.61,11.62,70400.0
2013-12-02 13:30:00,11.61,11.62,11.6,11.62,138000.0,11.61,11.62,11.6,11.62,138000.0
2013-12-02 13:35:00,11.62,11.65,11.61,11.65,76000.0,11.62,11.65,11.61,11.65,76000.0
2013-12-02 13:40:00,11.65,11.65,11.64,11.65,26800.0,11.65,11.65,11.64,11.65,26800.0
2013-12-02 13:45:00,11.65,11.65,11.62,11.63,49600.0,11.65,11.65,11.62,11.63,49600.0
2013-12-02 13:50:00,11.63,11.63,11.62,11.62,27500.0,11.63,11.63,11.62,11.62,27500.0
2013-12-02 13:55:00,11.62,11.65,11.62,11.65,141500.0,11.62,11.65,11.62,11.65,141500.0
2013-12-02 14:00:00,11.65,11.67,11.65,11.65,155400.0,11.65,11.67,11.65,11.65,155400.0
2013-12-02 14:05:00,11.65,11.66,11.64,11.65,95500.0,11.65,11.66,11.64,11.65,95500.0
2013-12-02 14:10:00,11.65,11.65,11.63,11.63,58700.0,11.65,11.65,11.63,11.63,58700.0
2013-12-02 14:15:00,11.63,11.64,11.63,11.63,32100.0,11.63,11.64,11.63,11.63,32100.0
2013-12-02 14:20:00,11.63,11.64,11.63,11.63,28700.0,11.63,11.64,11.63,11.63,28700.0
2013-12-02 14:25:00,11.63,11.66,11.63,11.66,85500.0,11.63,11.66,11.63,11.66,85500.0
2013-12-02 14:30:00,11.66,11.67,11.65,11.67,76400.0,11.66,11.67,11.65,11.67,76400.0
2013-12-02 14:35:00,11.67,11.67,11.66,11.66,40600.0,11.67,11.67,11.66,11.66,40600.0
2013-12-02 14:40:00,11.67,11.67,11.66,11.67,55500.0,11.67,11.67,11.66,11.67,55500.0
2013-12-02 14:45:00,11.67,11.67,11.64,11.65,73900.0,11.67,11.67,11.64,11.65,73900.0
2013-12-02 14:50:00,11.65,11.65,11.64,11.64,29300.0,11.65,11.65,11.64,11.64,29300.0
2013-12-02 14:55:00,11.65,11.67,11.64,11.67,120700.0,11.65,11.67,11.64,11.67,120700.0
2013-12-02 15:00:00,11.67,11.67,11.66,11.67,35800.0,11.67,11.67,11.66,11.67,35800.0
2013-12-02 15:05:00,11.67,11.68,11.66,11.68,75300.0,11.67,11.68,11.66,11.68,75300.0
2013-12-02 15:10:00,11.68,11.69,11.67,11.68,131700.0,11.68,11.69,11.67,11.68,131700.0
2013-12-02 15:15:00,11.68,11.7,11.67,11.7,133400.0,11.68,11.7,11.67,11.7,133400.0
2013-12-02 15:20:00,11.69,11.7,11.66,11.66,194600.0,11.69,11.7,11.66,11.66,194600.0
2013-12-02 15:25:00,11.66,11.67,11.63,11.63,139500.0,11.66,11.67,11.63,11.63,139500.0
2013-12-02 15:30:00,11.63,11.65,11.61,11.65,318900.0,11.63,11.65,11.61,11.65,318900.0
2013-12-02 15:35:00,11.65,11.66,11.64,11.65,120100.0,11.65,11.66,11.64,11.65,120100.0
2013-12-02 15:40:00,11.65,11.65,11.62,11.63,156900.0,11.65,11.65,11.62,11.63,156900.0
2013-12-02 15:45:00,11.63,11.65,11.62,11.64,196100.0,11.63,11.65,11.62,11.64,196100.0
2013-12-02 15:50:00,11.64,11.65,11.61,11.63,366000.0,11.64,11.65,11.61,11.63,366000.0
2013-12-02 15:55:00,11.63,11.64,11.62,11.63,491500.0,11.63,11.64,11.62,11.63,491500.0
2013-12-03 09:30:00,11.59,11.62,11.55,11.6,149600.0,11.59,11.62,11.55,11.6,149600.0
2013-12-03 09:35:00,11.6,11.61,11.57,11.57,54000.0,11.6,11.61,11.57,11.57,54000.0
2013-12-03 09:40:00,11.57,11.58,11.55,11.56,57900.0,11.57,11.58,11.55,11.56,57900.0
2013-12-03 09:45:00,11.57,11.58,11.54,11.56,239000.0,11.57,11.58,11.54,11.56,239000.0
2013-12-03 09:50:00,11.56,11.59,11.56,11.59,404600.0,11.56,11.59,11.56,11.59,404600.0
2013-12-03 09:55:00,11.59,11.59,11.56,11.58,54300.0,11.59,11.59,11.56,11.58,54300.0
2013-12-03 10:00:00,11.58,11.61,11.58,11.6,105800.0,11.58,11.61,11.58,11.6,105800.0
2013-12-03 10:05:00,11.6,11.63,11.6,11.62,95400.0,11.6,11.63,11.6,11.62,95400.0
2013-12-03 10:10:00,11.62,11.64,11.62,11.63,122100.0,11.62,11.64,11.62,11.63,122100.0
2013-12-03 10:15:00,11.63,11.66,11.62,11.63,154300.0,11.63,11.66,11.62,11.63,154300.0
2013-12-03 10:20:00,11.63,11.65,11.62,11.64,224800.0,11.63,11.65,11.62,11.64,224800.0
2013-12-03 10:25:00,11.64,11.64,11.63,11.63,28600.0,11.64,11.64,11.63,11.63,28600.0
2013-12-03 10:30:00,11.63,11.65,11.63,11.65,46900.0,11.63,11.65,11.63,11.65,46900.0
2013-12-03 10:35:00,11.65,11.68,11.65,11.68,48500.0,11.65,11.68,11.65,11.68,48500.0
2013-12-03 10:40:00,11.68,11.68,11.67,11.68,88800.0,11.68,11.68,11.67,11.68,88800.0
2013-12-03 10:45:00,11.68,11.68,11.66,11.66,80700.0,11.68,11.68,11.66,11.66,80700.0
2013-12-03 10:50:00,11.66,11.66,11.64,11.66,36500.0,11.66,11.66,11.64,11.66,36500.0
2013-12-03 10:55:00,11.65,11.68,11.65,11.68,30200.0,11.65,11.68,11.65,11.68,30200.0
2013-12-03 11:00:00,11.68,11.68,11.65,11.67,80700.0,11.68,11.68,11.65,11.67,80700.0
2013-12-03 11:05:00,11.67,11.68,11.66,11.68,32700.0,11.67,11.68,11.66,11.68,32700.0
2013-12-03 11:10:00,11.68,11.68,11.67,11.68,18800.0,11.68,11.68,11.67,11.68,18800.0
2013-12-03 11:15:00,11.68,11.68,11.65,11.66,89200.0,11.68,11.68,11.65,11.66,89200.0
2013-12-03 11:20:00,11.65,11.66,11.65,11.66,8400.0,11.65,11.66,11.65,11.66,8400.0
2013-12-03 11:25:00,11.66,11.66,11.62,11.63,62100.0,11.66,11.66,11.62,11.63,62100.0
2013-12-03 11:30:00,11.63,11.63,11.61,11.63,68800.0,11.63,11.63,11.61,11.63,68800.0
2013-12-03 11:35:00,11.63,11.65,11.62,11.65,62700.0,11.63,11.65,11.62,11.65,62700.0
2013-12-03 11:40:00,11.65,11.65,11.63,11.64,76500.0,11.65,11.65,11.63,11.64,76500.0
2013-12-03 11:45:00,11.65,11.65,11.64,11.65,25400.0,11.65,11.65,11.64,11.65,25400.0
2013-12-03 11:50:00,11.65,11.65,11.63,11.65,115600.0,11.65,11.65,11.63,11.65,115600.0
2013-12-03 11:55:00,11.65,11.65,11.64,11.65,17000.0,11.65,11.65,11.64,11.65,17000.0
2013-12-03 12:00:00,11.65,11.65,11.64,11.65,21200.0,11.65,11.65,11.64,11.65,21200.0
2013-12-03 12:05:00,11.65,11.67,11.65,11.67,57100.0,11.65,11.67,11.65,11.67,57100.0
2013-12-03 12:10:00,11.67,11.67,11.66,11.67,13800.0,11.67,11.67,11.66,11.67,13800.0
2013-12-03 12:15:00,11.67,11.67,11.67,11.67,24500.0,11.67,11.67,11.67,11.67,24500.0
2013-12-03 12:20:00,11.67,11.69,11.67,11.69,59400.0,11.67,11.69,11.67,11.69,59400.0
2013-12-03 12:25:00,11.69,11.69,11.68,11.69,21800.0,11.69,11.69,11.68,11.69,21800.0
2013-12-03 12:30:00,11.69,11.69,11.68,11.68,21100.0,11.69,11.69,11.68,11.68,21100.0
2013-12-03 12:35:00,11.69,11.72,11.69,11.72,85900.0,11.69,11.72,11.69,11.72,85900.0
2013-12-03 12:40:00,11.72,11.73,11.71,11.73,34400.0,11.72,11.73,11.71,11.73,34400.0
2013-12-03 12:45:00,11.73,11.73,11.72,11.73,22400.0,11.73,11.73,11.72,11.73,22400.0
2013-12-03 12:50:00,11.73,11.73,11.69,11.7,183000.0,11.73,11.73,11.69,11.7,183000.0
2013-12-03 12:55:00,11.69,11.7,11.68,11.69,62700.0,11.69,11.7,11.68,11.69,62700.0
2013-12-03 13:00:00,11.68,11.69,11.66,11.66,59600.0,11.68,11.69,11.66,11.66,59600.0
2013-12-03 13:05:00,11.67,11.67,11.65,11.66,22900.0,11.67,11.67,11.65,11.66,22900.0
2013-12-03 13:10:00,11.66,11.67,11.65,11.67,88100.0,11.66,11.67,11.65,11.67,88100.0
2013-12-03 13:15:00,11.67,11.7,11.66,11.69,252200.0,11.67,11.7,11.66,11.69,252200.0
2013-12-03 13:20:00,11.69,11.7,11.68,11.69,80900.0,11.69,11.7,11.68,11.69,80900.0
2013-12-03 13:25:00,11.69,11.7,11.66,11.69,202500.0,11.69,11.7,11.66,11.69,202500.0
2013-12-03 13:30:00,11.69,11.7,11.69,11.7,52100.0,11.69,11.7,11.69,11.7,52100.0
2013-12-03 13:35:00,11.7,11.72,11.69,11.71,104500.0,11.7,11.72,11.69,11.71,104500.0
2013-12-03 13:40:00,11.72,11.73,11.71,11.73,50600.0,11.72,11.73,11.71,11.73,50600.0
2013-12-03 13:45:00,11.73,11.75,11.73,11.75,76500.0,11.73,11.75,11.73,11.75,76500.0
2013-12-03 13:50:00,11.75,11.76,11.74,11.74,150600.0,11.75,11.76,11.74,11.74,150600.0
2013-12-03 13:55:00,11.75,11.76,11.74,11.74,88700.0,11.75,11.76,11.74,11.74,88700.0
2013-12-03 14:00:00,11.74,11.74,11.71,11.72,77500.0,11.74,11.74,11.71,11.72,77500.0
2013-12-03 14:05:00,11.71,11.74,11.71,11.74,80100.0,11.71,11.74,11.71,11.74,80100.0
2013-12-03 14:10:00,11.74,11.74,11.73,11.74,30100.0,11.74,11.74,11.73,11.74,30100.0
2013-12-03 14:15:00,11.73,11.74,11.71,11.71,88400.0,11.73,11.74,11.71,11.71,88400.0
2013-12-03 14:20:00,11.72,11.74,11.71,11.74,104400.0,11.72,11.74,11.71,11.74,104400.0
2013-12-03 14:25:00,11.74,11.76,11.74,11.75,159500.0,11.74,11.76,11.74,11.75,159500.0
2013-12-03 14:30:00,11.75,11.77,11.74,11.77,64400.0,11.75,11.77,11.74,11.77,64400.0
2013-12-03 14:35:00,11.77,11.77,11.76,11.77,33300.0,11.77,11.77,11.76,11.77,33300.0
2013-12-03 14:40:00,11.77,11.79,11.76,11.78,129200.0,11.77,11.79,11.76,11.78,129200.0
2013-12-03 14:45:00,11.78,11.8,11.77,11.8,192500.0,11.78,11.8,11.77,11.8,192500.0
2013-12-03 14:50:00,11.79,11.8,11.78,11.79,70000.0,11.79,11.8,11.78,11.79,70000.0
2013-12-03 14:55:00,11.79,11.79,11.77,11.78,92900.0,11.79,11.79,11.77,11.78,92900.0
2013-12-03 15:00:00,11.77,11.78,11.77,11.78,36400.0,11.77,11.78,11.77,11.78,36400.0
2013-12-03 15:05:00,11.78,11.8,11.78,11.8,216400.0,11.78,11.8,11.78,11.8,216400.0
2013-12-03 15:10:00,11.79,11.82,11.78,11.79,370800.0,11.79,11.82,11.78,11.79,370800.0
2013-12-03 15:15:00,11.79,11.8,11.79,11.8,67100.0,11.79,11.8,11.79,11.8,67100.0
2013-12-03 15:20:00,11.8,11.81,11.79,11.79,103000.0,11.8,11.81,11.79,11.79,103000.0
2013-12-03 15:25:00,11.79,11.79,11.76,11.76,179300.0,11.79,11.79,11.76,11.76,179300.0
2013-12-03 15:30:00,11.77,11.8,11.76,11.8,271700.0,11.77,11.8,11.76,11.8,271700.0
2013-12-03 15:35:00,11.79,11.81,11.79,11.81,113000.0,11.79,11.81,11.79,11.81,113000.0
2013-12-03 15:40:00,11.8,11.81,11.8,11.8,130400.0,11.8,11.81,11.8,11.8,130400.0
2013-12-03 15:45:00,11.81,11.82,11.8,11.82,216900.0,11.81,11.82,11.8,11.82,216900.0
2013-12-03 15:50:00,11.82,11.82,11.81,11.82,164400.0,11.82,11.82,11.81,11.82,164400.0
2013-12-03 15:55:00,11.82,11.82,11.81,11.81,480400.0,11.82,11.82,11.81,11.81,480400.0
2013-12-04 09:30:00,11.68,11.68,11.58,11.6,206200.0,11.68,11.68,11.58,11.6,206200.0
2013-12-04 09:35:00,11.59,11.67,11.58,11.64,99300.0,11.59,11.67,11.58,11.64,99300.0
2013-12-04 09:40:00,11.64,11.65,11.61,11.62,300400.0,11.64,11.65,11.61,11.62,300400.0
2013-12-04 09:45:00,11.62,11.62,11.61,11.62,13800.0,11.62,11.62,11.61,11.62,13800.0
2013-12-04 09:50:00,11.62,11.62,11.58,11.59,47100.0,11.62,11.62,11.58,11.59,47100.0
2013-12-04 09:55:00,11.59,11.62,11.58,11.62,99000.0,11.59,11.62,11.58,11.62,99000.0
2013-12-04 10:00:00,11.62,11.63,11.61,11.63,72900.0,11.62,11.63,11.61,11.63,72900.0
2013-12-04 10:05:00,11.62,11.63,11.6,11.61,204400.0,11.62,11.63,11.6,11.61,204400.0
2013-12-04 10:10:00,11.61,11.61,11.59,11.6,219000.0,11.61,11.61,11.59,11.6,219000.0
2013-12-04 10:15:00,11.61,11.61,11.57,11.57,115600.0,11.61,11.61,11.57,11.57,115600.0
2013-12-04 10:20:00,11.57,11.59,11.57,11.59,96600.0,11.57,11.59,11.57,11.59,96600.0
2013-12-04 10:25:00,11.59,11.59,11.56,11.56,390300.0,11.59,11.59,11.56,11.56,390300.0
2013-12-04 10:30:00,11.57,11.58,11.55,11.55,145200.0,11.57,11.58,11.55,11.55,145200.0
2013-12-04 10:35:00,11.55,11.56,11.54,11.54,60600.0,11.55,11.56,11.54,11.54,60600.0
2013-12-04 10:40:00,11.55,11.55,11.5,11.5,259100.0,11.55,11.55,11.5,11.5,259100.0
2013-12-04 10:45:00,11.49,11.5,11.49,11.5,152200.0,11.49,11.5,11.49,11.5,152200.0
2013-12-04 10:50:00,11.5,11.5,11.44,11.46,569700.0,11.5,11.5,11.44,11.46,569700.0
2013-12-04 10:55:00,11.47,11.49,11.46,11.49,214100.0,11.47,11.49,11.46,11.49,214100.0
2013-12-04 11:00:00,11.49,11.5,11.47,11.48,285400.0,11.49,11.5,11.47,11.48,285400.0
2013-12-04 11:05:00,11.48,11.49,11.47,11.48,175600.0,11.48,11.49,11.47,11.48,175600.0
2013-12-04 11:10:00,11.49,11.5,11.47,11.48,206000.0,11.49,11.5,11.47,11.48,206000.0
2013-12-04 11:15:00,11.48,11.49,11.45,11.49,233900.0,11.48,11.49,11.45,11.49,233900.0
2013-12-04 11:20:00,11.49,11.51,11.48,11.49,111300.0,11.49,11.51,11.48,11.49,111300.0
2013-12-04 11:25:00,11.49,11.5,11.46,11.46,57000.0,11.49,11.5,11.46,11.46,57000.0
2013-12-04 11:30:00,11.46,11.47,11.46,11.46,23200.0,11.46,11.47,11.46,11.46,23200.0
2013-12-04 11:35:00,11.46,11.48,11.46,11.48,67000.0,11.46,11.48,11.46,11.48,67000.0
2013-12-04 11:40:00,11.48,11.49,11.47,11.48,81100.0,11.48,11.49,11.47,11.48,81100.0
2013-12-04 11:45:00,11.48,11.48,11.46,11.46,35800.0,11.48,11.48,11.46,11.46,35800.0
2013-12-04 11:50:00,11.46,11.48,11.46,11.48,54500.0,11.46,11.48,11.46,11.48,54500.0
2013-12-04 11:55:00,11.48,11.49,11.48,11.48,60100.0,11.48,11.49,11.48,11.48,60100.0
2013-12-04 12:00:00,11.48,11.48,11.43,11.45,366000.0,11.48,11.48,11.43,11.45,366000.0
2013-12-04 12:05:00,11.45,11.45,11.44,11.44,17200.0,11.45,11.45,11.44,11.44,17200.0
2013-12-04 12:10:00,11.45,11.45,11.42,11.43,89100.0,11.45,11.45,11.42,11.43,89100.0
2013-12-04 12:15:00,11.43,11.43,11.39,11.39,184700.0,11.43,11.43,11.39,11.39,184700.0
2013-12-04 12:20:00,11.39,11.4,11.37,11.4,223200.0,11.39,11.4,11.37,11.4,223200.0
2013-12-04 12:25:00,11.4,11.42,11.38,11.39,331900.0,11.4,11.42,11.38,11.39,331900.0
2013-12-04 12:30:00,11.39,11.4,11.34,11.35,563700.0,11.39,11.4,11.34,11.35,563700.0
2013-12-04 12:35:00,11.34,11.35,11.32,11.33,290800.0,11.34,11.35,11.32,11.33,290800.0
2013-12-04 12:40:00,11.33,11.36,11.33,11.36,621400.0,11.33,11.36,11.33,11.36,621400.0
2013-12-04 12:45:00,11.36,11.36,11.35,11.36,35300.0,11.36,11.36,11.35,11.36,35300.0
2013-12-04 12:50:00,11.36,11.36,11.35,11.36,29100.0,11.36,11.36,11.35,11.36,29100.0
2013-12-04 12:55:00,11.35,11.36,11.35,11.36,29500.0,11.35,11.36,11.35,11.36,29500.0
2013-12-04 13:00:00,11.36,11.36,11.35,11.35,296500.0,11.36,11.36,11.35,11.35,296500.0
2013-12-04 13:05:00,11.35,11.36,11.3,11.3,395600.0,11.35,11.36,11.3,11.3,395600.0
2013-12-04 13:10:00,11.3,11.31,11.28,11.3,411900.0,11.3,11.31,11.28,11.3,411900.0
2013-12-04 13:15:00,11.3,11.31,11.29,11.3,132300.0,11.3,11.31,11.29,11.3,132300.0
2013-12-04 13:20:00,11.29,11.3,11.26,11.27,221900.0,11.29,11.3,11.26,11.27,221900.0
2013-12-04 13:25:00,11.27,11.28,11.21,11.21,856200.0,11.27,11.28,11.21,11.21,856200.0
2013-12-04 13:30:00,11.22,11.24,11.21,11.23,160900.0,11.22,11.24,11.21,11.23,160900.0
2013-12-04 13:35:00,11.24,11.26,11.23,11.25,298100.0,11.24,11.26,11.23,11.25,298100.0
2013-12-04 13:40:00,11.25,11.25,11.23,11.23,114400.0,11.25,11.25,11.23,11.23,114400.0
2013-12-04 13:45:00,11.24,11.25,11.23,11.24,142200.0,11.24,11.25,11.23,11.24,142200.0
2013-12-04 13:50:00,11.24,11.25,11.23,11.25,135500.0,11.24,11.25,11.23,11.25,135500.0
2013-12-04 13:55:00,11.25,11.25,11.23,11.24,106200.0,11.25,11.25,11.23,11.24,106200.0
2013-12-04 14:00:00,11.24,11.25,11.23,11.24,109200.0,11.24,11.25,11.23,11.24,109200.0
2013-12-04 14:05:00,11.24,11.25,11.23,11.24,89700.0,11.24,11.25,11.23,11.24,89700.0
2013-12-04 14:10:00,11.23,11.24,11.23,11.24,142000.0,11.23,11.24,11.23,11.24,142000.0
2013-12-04 14:15:00,11.24,11.24,11.21,11.23,239100.0,11.24,11.24,11.21,11.23,239100.0
2013-12-04 14:20:00,11.24,11.28,11.23,11.28,102400.0,11.24,11.28,11.23,11.28,102400.0
2013-12-04 14:25:00,11.28,11.31,11.27,11.31,216200.0,11.28,11.31,11.27,11.31,216200.0
2013-12-04 14:30:00,11.3,11.31,11.27,11.28,317600.0,11.3,11.31,11.27,11.28,317600.0
2013-12-04 14:35:00,11.27,11.3,11.27,11.29,136800.0,11.27,11.3,11.27,11.29,136800.0
2013-12-04 14:40:00,11.29,11.3,11.28,11.28,279700.0,11.29,11.3,11.28,11.28,279700.0
2013-12-04 14:45:00,11.29,11.29,11.27,11.28,48000.0,11.29,11.29,11.27,11.28,48000.0
2013-12-04 14:50:00,11.28,11.31,11.27,11.31,98900.0,11.28,11.31,11.27,11.31,98900.0
2013-12-04 14:55:00,11.3,11.34,11.3,11.33,154800.0,11.3,11.34,11.3,11.33,154800.0
2013-12-04 15:00:00,11.34,11.35,11.32,11.33,170300.0,11.34,11.35,11.32,11.33,170300.0
2013-12-04 15:05:00,11.33,11.35,11.32,11.35,111100.0,11.33,11.35,11.32,11.35,111100.0
2013-12-04 15:10:00,11.35,11.35,11.34,11.34,183000.0,11.35,11.35,11.34,11.34,183000.0
2013-12-04 15:15:00,11.34,11.35,11.34,11.35,180300.0,11.34,11.35,11.34,11.35,180300.0
2013-12-04 15:20:00,11.35,11.37,11.35,11.36,285500.0,11.35,11.37,11.35,11.36,285500.0
2013-12-04 15:25:00,11.36,11.36,11.35,11.36,78600.0,11.36,11.36,11.35,11.36,78600.0
2013-12-04 15:30:00,11.36,11.39,11.35,11.39,218500.0,11.36,11.39,11.35,11.39,218500.0
2013-12-04 15:35:00,11.39,11.4,11.36,11.36,321600.0,11.39,11.4,11.36,11.36,321600.0
2013-12-04 15:40:00,11.36,11.37,11.34,11.35,395300.0,11.36,11.37,11.34,11.35,395300.0
2013-12-04 15:45:00,11.35,11.35,11.31,11.31,637000.0,11.35,11.35,11.31,11.31,637000.0
2013-12-04 15:50:00,11.31,11.32,11.31,11.32,380900.0,11.31,11.32,11.31,11.32,380900.0
2013-12-04 15:55:00,11.31,11.32,11.3,11.3,1008900.0,11.31,11.32,11.3,11.3,1008900.0
2013-12-05 09:30:00,11.23,11.33,11.2,11.31,232900.0,11.23,11.33,11.2,11.31,232900.0
2013-12-05 09:35:00,11.31,11.34,11.27,11.32,85600.0,11.31,11.34,11.27,11.32,85600.0
2013-12-05 09:40:00,11.32,11.33,11.28,11.31,103000.0,11.32,11.33,11.28,11.31,103000.0
2013-12-05 09:45:00,11.31,11.31,11.27,11.27,65400.0,11.31,11.31,11.27,11.27,65400.0
2013-12-05 09:50:00,11.28,11.3,11.25,11.3,142100.0,11.28,11.3,11.25,11.3,142100.0
2013-12-05 09:55:00,11.29,11.32,11.29,11.32,73200.0,11.29,11.32,11.29,11.32,73200.0
2013-12-05 10:00:00,11.32,11.38,11.32,11.37,211400.0,11.32,11.38,11.32,11.37,211400.0
2013-12-05 10:05:00,11.37,11.41,11.34,11.41,345400.0,11.37,11.41,11.34,11.41,345400.0
2013-12-05 10:10:00,11.41,11.41,11.36,11.38,143300.0,11.41,11.41,11.36,11.38,143300.0
2013-12-05 10:15:00,11.38,11.38,11.35,11.35,54300.0,11.38,11.38,11.35,11.35,54300.0
2013-12-05 10:20:00,11.36,11.36,11.34,11.34,184600.0,11.36,11.36,11.34,11.34,184600.0
2013-12-05 10:25:00,11.34,11.37,11.32,11.36,155500.0,11.34,11.37,11.32,11.36,155500.0
2013-12-05 10:30:00,11.35,11.38,11.35,11.37,100700.0,11.35,11.38,11.35,11.37,100700.0
2013-12-05 10:35:00,11.37,11.38,11.36,11.37,102400.0,11.37,11.38,11.36,11.37,102400.0
2013-12-05 10:40:00,11.37,11.37,11.32,11.32,86600.0,11.37,11.37,11.32,11.32,86600.0
2013-12-05 10:45:00,11.32,11.33,11.31,11.33,85800.0,11.32,11.33,11.31,11.33,85800.0
2013-12-05 10:50:00,11.33,11.36,11.33,11.35,94300.0,11.33,11.36,11.33,11.35,94300.0
2013-12-05 10:55:00,11.35,11.35,11.34,11.35,17400.0,11.35,11.35,11.34,11.35,17400.0
2013-12-05 11:00:00,11.35,11.35,11.31,11.35,150000.0,11.35,11.35,11.31,11.35,150000.0
2013-12-05 11:05:00,11.35,11.36,11.34,11.35,66100.0,11.35,11.36,11.34,11.35,66100.0
2013-12-05 11:10:00,11.35,11.35,11.33,11.34,40000.0,11.35,11.35,11.33,11.34,40000.0
2013-12-05 11:15:00,11.34,11.36,11.33,11.36,91700.0,11.34,11.36,11.33,11.36,91700.0
2013-12-05 11:20:00,11.35,11.37,11.35,11.36,56000.0,11.35,11.37,11.35,11.36,56000.0
2013-12-05 11:25:00,11.35,11.36,11.34,11.34,62600.0,11.35,11.36,11.34,11.34,62600.0
2013-12-05 11:30:00,11.34,11.35,11.32,11.32,161000.0,11.34,11.35,11.32,11.32,161000.0
2013-12-05 11:35:00,11.32,11.33,11.3,11.32,68500.0,11.32,11.33,11.3,11.32,68500.0
2013-12-05 11:40:00,11.32,11.32,11.31,11.32,20000.0,11.32,11.32,11.31,11.32,20000.0
2013-12-05 11:45:00,11.32,11.32,11.29,11.3,34100.0,11.32,11.32,11.29,11.3,34100.0
2013-12-05 11:50:00,11.29,11.32,11.29,11.32,79000.0,11.29,11.32,11.29,11.32,79000.0
2013-12-05 11:55:00,11.32,11.32,11.29,11.29,41900.0,11.32,11.32,11.29,11.29,41900.0
2013-12-05 12:00:00,11.3,11.31,11.29,11.31,59600.0,11.3,11.31,11.29,11.31,59600.0
2013-12-05 12:05:00,11.32,11.32,11.3,11.31,32900.0,11.32,11.32,11.3,11.31,32900.0
2013-12-05 12:10:00,11.3,11.31,11.29,11.3,28300.0,11.3,11.31,11.29,11.3,28300.0
2013-12-05 12:15:00,11.3,11.3,11.29,11.3,22000.0,11.3,11.3,11.29,11.3,22000.0
2013-12-05 12:20:00,11.29,11.3,11.29,11.3,11200.0,11.29,11.3,11.29,11.3,11200.0
2013-12-05 12:25:00,11.29,11.3,11.29,11.3,17900.0,11.29,11.3,11.29,11.3,17900.0
2013-12-05 12:30:00,11.3,11.3,11.29,11.29,26600.0,11.3,11.3,11.29,11.29,26600.0
2013-12-05 12:35:00,11.3,11.3,11.26,11.27,160200.0,11.3,11.3,11.26,11.27,160200.0
2013-12-05 12:40:00,11.26,11.27,11.26,11.27,22100.0,11.26,11.27,11.26,11.27,22100.0
2013-12-05 12:45:00,11.27,11.27,11.26,11.27,28500.0,11.27,11.27,11.26,11.27,28500.0
2013-12-05 12:50:00,11.26,11.27,11.25,11.25,55000.0,11.26,11.27,11.25,11.25,55000.0
2013-12-05 12:55:00,11.25,11.26,11.25,11.26,25700.0,11.25,11.26,11.25,11.26,25700.0
2013-12-05 13:00:00,11.25,11.29,11.25,11.29,234000.0,11.25,11.29,11.25,11.29,234000.0
2013-12-05 13:05:00,11.29,11.32,11.28,11.32,121800.0,11.29,11.32,11.28,11.32,121800.0
2013-12-05 13:10:00,11.32,11.32,11.3,11.3,78800.0,11.32,11.32,11.3,11.3,78800.0
2013-12-05 13:15:00,11.3,11.3,11.29,11.3,43400.0,11.3,11.3,11.29,11.3,43400.0
2013-12-05 13:20:00,11.3,11.31,11.28,11.31,144300.0,11.3,11.31,11.28,11.31,144300.0
2013-12-05 13:25:00,11.31,11.31,11.3,11.31,10100.0,11.31,11.31,11.3,11.31,10100.0
2013-12-05 13:30:00,11.31,11.31,11.3,11.3,16800.0,11.31,11.31,11.3,11.3,16800.0
2013-12-05 13:35:00,11.31,11.35,11.3,11.35,124100.0,11.31,11.35,11.3,11.35,124100.0
2013-12-05 13:40:00,11.36,11.38,11.34,11.36,242800.0,11.36,11.38,11.34,11.36,242800.0
2013-12-05 13:45:00,11.36,11.37,11.35,11.37,42100.0,11.36,11.37,11.35,11.37,42100.0
2013-12-05 13:50:00,11.37,11.37,11.36,11.37,14400.0,11.37,11.37,11.36,11.37,14400.0
2013-12-05 13:55:00,11.36,11.37,11.35,11.35,95300.0,11.36,11.37,11.35,11.35,95300.0
2013-12-05 14:00:00,11.36,11.36,11.35,11.36,28500.0,11.36,11.36,11.35,11.36,28500.0
2013-12-05 14:05:00,11.35,11.36,11.34,11.35,90600.0,11.35,11.36,11.34,11.35,90600.0
2013-12-05 14:10:00,11.35,11.35,11.32,11.32,132200.0,11.35,11.35,11.32,11.32,132200.0
2013-12-05 14:15:00,11.32,11.33,11.31,11.32,46500.0,11.32,11.33,11.31,11.32,46500.0
2013-12-05 14:20:00,11.31,11.32,11.29,11.29,64300.0,11.31,11.32,11.29,11.29,64300.0
2013-12-05 14:25:00,11.29,11.3,11.29,11.3,285000.0,11.29,11.3,11.29,11.3,285000.0
2013-12-05 14:30:00,11.3,11.32,11.29,11.3,221700.0,11.3,11.32,11.29,11.3,221700.0
2013-12-05 14:35:00,11.29,11.3,11.29,11.3,10200.0,11.29,11.3,11.29,11.3,10200.0
2013-12-05 14:40:00,11.3,11.3,11.29,11.29,39400.0,11.3,11.3,11.29,11.29,39400.0
2013-12-05 14:45:00,11.3,11.3,11.29,11.29,48000.0,11.3,11.3,11.29,11.29,48000.0
2013-12-05 14:50:00,11.29,11.3,11.27,11.27,86100.0,11.29,11.3,11.27,11.27,86100.0
2013-12-05 14:55:00,11.28,11.31,11.27,11.3,233300.0,11.28,11.31,11.27,11.3,233300.0
2013-12-05 15:00:00,11.3,11.33,11.3,11.33,268600.0,11.3,11.33,11.3,11.33,268600.0
2013-12-05 15:05:00,11.32,11.33,11.31,11.32,296000.0,11.32,11.33,11.31,11.32,296000.0
2013-12-05 15:10:00,11.32,11.32,11.31,11.32,36800.0,11.32,11.32,11.31,11.32,36800.0
2013-12-05 15:15:00,11.32,11.32,11.31,11.32,41600.0,11.32,11.32,11.31,11.32,41600.0
2013-12-05 15:20:00,11.32,11.36,11.31,11.36,212200.0,11.32,11.36,11.31,11.36,212200.0
2013-12-05 15:25:00,11.36,11.39,11.36,11.36,214100.0,11.36,11.39,11.36,11.36,214100.0
2013-12-05 15:30:00,11.36,11.37,11.35,11.37,115800.0,11.36,11.37,11.35,11.37,115800.0
2013-12-05 15:35:00,11.36,11.37,11.36,11.37,99900.0,11.36,11.37,11.36,11.37,99900.0
2013-12-05 15:40:00,11.36,11.37,11.33,11.33,191500.0,11.36,11.37,11.33,11.33,191500.0
2013-12-05 15:45:00,11.33,11.34,11.31,11.32,209000.0,11.33,11.34,11.31,11.32,209000.0
2013-12-05 15:50:00,11.33,11.34,11.32,11.34,335200.0,11.33,11.34,11.32,11.34,335200.0
2013-12-05 15:55:00,11.34,11.34,11.33,11.33,284100.0,11.34,11.34,11.33,11.33,284100.0
2013-12-06 09:30:00,11.72,11.77,11.66,11.72,495600.0,11.72,11.77,11.66,11.72,495600.0
2013-12-06 09:35:00,11.72,11.79,11.71,11.78,266000.0,11.72,11.79,11.71,11.78,266000.0
2013-12-06 09:40:00,11.78,11.82,11.76,11.81,350900.0,11.78,11.82,11.76,11.81,350900.0
2013-12-06 09:45:00,11.81,11.83,11.75,11.77,653000.0,11.81,11.83,11.75,11.77,653000.0
2013-12-06 09:50:00,11.77,11.83,11.77,11.82,225100.0,11.77,11.83,11.77,11.82,225100.0
2013-12-06 09:55:00,11.82,11.84,11.78,11.78,339900.0,11.82,11.84,11.78,11.78,339900.0
2013-12-06 10:00:00,11.79,11.83,11.78,11.79,217600.0,11.79,11.83,11.78,11.79,217600.0
2013-12-06 10:05:00,11.79,11.84,11.79,11.8,253600.0,11.79,11.84,11.79,11.8,253600.0
2013-12-06 10:10:00,11.8,11.81,11.78,11.79,158800.0,11.8,11.81,11.78,11.79,158800.0
2013-12-06 10:15:00,11.79,11.81,11.78,11.8,143400.0,11.79,11.81,11.78,11.8,143400.0
2013-12-06 10:20:00,11.8,11.81,11.77,11.8,201400.0,11.8,11.81,11.77,11.8,201400.0
2013-12-06 10:25:00,11.79,11.81,11.76,11.76,179700.0,11.79,11.81,11.76,11.76,179700.0
2013-12-06 10:30:00,11.76,11.77,11.73,11.76,172600.0,11.76,11.77,11.73,11.76,172600.0
2013-12-06 10:35:00,11.77,11.77,11.74,11.75,62500.0,11.77,11.77,11.74,11.75,62500.0
2013-12-06 10:40:00,11.75,11.76,11.73,11.74,100800.0,11.75,11.76,11.73,11.74,100800.0
2013-12-06 10:45:00,11.74,11.78,11.73,11.77,92500.0,11.74,11.78,11.73,11.77,92500.0
2013-12-06 10:50:00,11.77,11.8,11.77,11.79,96700.0,11.77,11.8,11.77,11.79,96700.0
2013-12-06 10:55:00,11.79,11.8,11.75,11.75,128400.0,11.79,11.8,11.75,11.75,128400.0
2013-12-06 11:00:00,11.75,11.77,11.74,11.76,172100.0,11.75,11.77,11.74,11.76,172100.0
2013-12-06 11:05:00,11.75,11.77,11.75,11.77,50400.0,11.75,11.77,11.75,11.77,50400.0
2013-12-06 11:10:00,11.77,11.81,11.76,11.8,84200.0,11.77,11.81,11.76,11.8,84200.0
2013-12-06 11:15:00,11.81,11.82,11.79,11.79,116100.0,11.81,11.82,11.79,11.79,116100.0
2013-12-06 11:20:00,11.79,11.8,11.77,11.78,94700.0,11.79,11.8,11.77,11.78,94700.0
2013-12-06 11:25:00,11.78,11.78,11.77,11.78,25700.0,11.78,11.78,11.77,11.78,25700.0
2013-12-06 11:30:00,11.78,11.82,11.78,11.82,132500.0,11.78,11.82,11.78,11.82,132500.0
2013-12-06 11:35:00,11.82,11.83,11.81,11.83,48900.0,11.82,11.83,11.81,11.83,48900.0
2013-12-06 11:40:00,11.83,11.83,11.81,11.83,82200.0,11.83,11.83,11.81,11.83,82200.0
2013-12-06 11:45:00,11.83,11.84,11.82,11.83,85700.0,11.83,11.84,11.82,11.83,85700.0
2013-12-06 11:50:00,11.83,11.83,11.8,11.8,110000.0,11.83,11.83,11.8,11.8,110000.0
2013-12-06 11:55:00,11.8,11.83,11.8,11.83,62000.0,11.8,11.83,11.8,11.83,62000.0
2013-12-06 12:00:00,11.83,11.83,11.82,11.83,16000.0,11.83,11.83,11.82,11.83,16000.0
2013-12-06 12:05:00,11.83,11.83,11.81,11.82,82400.0,11.83,11.83,11.81,11.82,82400.0
2013-12-06 12:10:00,11.82,11.82,11.8,11.8,38100.0,11.82,11.82,11.8,11.8,38100.0
2013-12-06 12:15:00,11.8,11.81,11.79,11.79,41400.0,11.8,11.81,11.79,11.79,41400.0
2013-12-06 12:20:00,11.79,11.8,11.79,11.8,68400.0,11.79,11.8,11.79,11.8,68400.0
2013-12-06 12:25:00,11.8,11.8,11.78,11.79,78300.0,11.8,11.8,11.78,11.79,78300.0
2013-12-06 12:30:00,11.79,11.82,11.79,11.81,99500.0,11.79,11.82,11.79,11.81,99500.0
2013-12-06 12:35:00,11.81,11.85,11.81,11.84,143500.0,11.81,11.85,11.81,11.84,143500.0
2013-12-06 12:40:00,11.85,11.86,11.81,11.82,204600.0,11.85,11.86,11.81,11.82,204600.0
2013-12-06 12:45:00,11.81,11.84,11.81,11.84,100000.0,11.81,11.84,11.81,11.84,100000.0
2013-12-06 12:50:00,11.84,11.85,11.83,11.85,51400.0,11.84,11.85,11.83,11.85,51400.0
2013-12-06 12:55:00,11.85,11.86,11.84,11.86,148300.0,11.85,11.86,11.84,11.86,148300.0
2013-12-06 13:00:00,11.86,11.87,11.85,11.85,106900.0,11.86,11.87,11.85,11.85,106900.0
2013-12-06 13:05:00,11.85,11.86,11.84,11.84,20000.0,11.85,11.86,11.84,11.84,20000.0
2013-12-06 13:10:00,11.85,11.86,11.84,11.86,39200.0,11.85,11.86,11.84,11.86,39200.0
2013-12-06 13:15:00,11.86,11.88,11.86,11.88,75800.0,11.86,11.88,11.86,11.88,75800.0
2013-12-06 13:20:00,11.88,11.88,11.86,11.86,73000.0,11.88,11.88,11.86,11.86,73000.0
2013-12-06 13:25:00,11.86,11.87,11.84,11.84,70000.0,11.86,11.87,11.84,11.84,70000.0
2013-12-06 13:30:00,11.85,11.85,11.82,11.83,54200.0,11.85,11.85,11.82,11.83,54200.0
2013-12-06 13:35:00,11.83,11.84,11.81,11.82,144800.0,11.83,11.84,11.81,11.82,144800.0
2013-12-06 13:40:00,11.82,11.84,11.82,11.84,60600.0,11.82,11.84,11.82,11.84,60600.0
2013-12-06 13:45:00,11.83,11.85,11.83,11.85,33900.0,11.83,11.85,11.83,11.85,33900.0
2013-12-06 13:50:00,11.85,11.85,11.84,11.85,11700.0,11.85,11.85,11.84,11.85,11700.0
2013-12-06 13:55:00,11.84,11.85,11.82,11.84,143700.0,11.84,11.85,11.82,11.84,143700.0
2013-12-06 14:00:00,11.83,11.84,11.83,11.84,13800.0,11.83,11.84,11.83,11.84,13800.0
2013-12-06 14:05:00,11.84,11.86,11.83,11.86,76000.0,11.84,11.86,11.83,11.86,76000.0
2013-12-06 14:10:00,11.86,11.86,11.85,11.86,32100.0,11.86,11.86,11.85,11.86,32100.0
2013-12-06 14:15:00,11.85,11.86,11.83,11.83,96700.0,11.85,11.86,11.83,11.83,96700.0
2013-12-06 14:20:00,11.83,11.84,11.83,11.83,51400.0,11.83,11.84,11.83,11.83,51400.0
2013-12-06 14:25:00,11.83,11.84,11.83,11.84,10700.0,11.83,11.84,11.83,11.84,10700.0
2013-12-06 14:30:00,11.83,11.84,11.81,11.81,90800.0,11.83,11.84,11.81,11.81,90800.0
2013-12-06 14:35:00,11.82,11.82,11.81,11.82,22100.0,11.82,11.82,11.81,11.82,22100.0
2013-12-06 14:40:00,11.82,11.82,11.81,11.82,87800.0,11.82,11.82,11.81,11.82,87800.0
2013-12-06 14:45:00,11.82,11.82,11.81,11.81,41400.0,11.82,11.82,11.81,11.81,41400.0
2013-12-06 14:50:00,11.82,11.82,11.81,11.82,34000.0,11.82,11.82,11.81,11.82,34000.0
2013-12-06 14:55:00,11.82,11.82,11.81,11.82,60800.0,11.82,11.82,11.81,11.82,60800.0
2013-12-06 15:00:00,11.82,11.82,11.81,11.82,25200.0,11.82,11.82,11.81,11.82,25200.0
2013-12-06 15:05:00,11.82,11.82,11.8,11.8,248700.0,11.82,11.82,11.8,11.8,248700.0
2013-12-06 15:10:00,11.8,11.81,11.78,11.78,132500.0,11.8,11.81,11.78,11.78,132500.0
2013-12-06 15:15:00,11.78,11.82,11.78,11.8,370400.0,11.78,11.82,11.78,11.8,370400.0
2013-12-06 15:20:00,11.8,11.82,11.8,11.81,94600.0,11.8,11.82,11.8,11.81,94600.0
2013-12-06 15:25:00,11.82,11.82,11.81,11.82,102700.0,11.82,11.82,11.81,11.82,102700.0
2013-12-06 15:30:00,11.81,11.82,11.8,11.81,216200.0,11.81,11.82,11.8,11.81,216200.0
2013-12-06 15:35:00,11.8,11.81,11.79,11.79,143200.0,11.8,11.81,11.79,11.79,143200.0
2013-12-06 15:40:00,11.8,11.82,11.79,11.82,166700.0,11.8,11.82,11.79,11.82,166700.0
2013-12-06 15:45:00,11.81,11.82,11.81,11.81,123300.0,11.81,11.82,11.81,11.81,123300.0
2013-12-06 15:50:00,11.82,11.86,11.81,11.83,690800.0,11.82,11.86,11.81,11.83,690800.0
2013-12-06 15:55:00,11.84,11.85,11.84,11.84,693000.0,11.84,11.85,11.84,11.84,693000.0
2013-12-09 09:30:00,11.75,11.85,11.62,11.84,264600.0,11.75,11.85,11.62,11.84,264600.0
2013-12-09 09:35:00,11.84,11.88,11.82,11.87,190200.0,11.84,11.88,11.82,11.87,190200.0
2013-12-09 09:40:00,11.87,11.89,11.85,11.85,183400.0,11.87,11.89,11.85,11.85,183400.0
2013-12-09 09:45:00,11.85,11.86,11.81,11.81,314800.0,11.85,11.86,11.81,11.81,314800.0
2013-12-09 09:50:00,11.81,11.82,11.79,11.79,109900.0,11.81,11.82,11.79,11.79,109900.0
2013-12-09 09:55:00,11.8,11.83,11.79,11.81,143800.0,11.8,11.83,11.79,11.81,143800.0
2013-12-09 10:00:00,11.81,11.82,11.78,11.8,156800.0,11.81,11.82,11.78,11.8,156800.0
2013-12-09 10:05:00,11.79,11.8,11.73,11.73,130100.0,11.79,11.8,11.73,11.73,130100.0
2013-12-09 10:10:00,11.74,11.75,11.73,11.75,45500.0,11.74,11.75,11.73,11.75,45500.0
2013-12-09 10:15:00,11.74,11.75,11.72,11.74,159200.0,11.74,11.75,11.72,11.74,159200.0
2013-12-09 10:20:00,11.73,11.74,11.73,11.74,38600.0,11.73,11.74,11.73,11.74,38600.0
2013-12-09 10:25:00,11.74,11.74,11.7,11.74,225200.0,11.74,11.74,11.7,11.74,225200.0
2013-12-09 10:30:00,11.74,11.76,11.73,11.76,79100.0,11.74,11.76,11.73,11.76,79100.0
2013-12-09 10:35:00,11.76,11.79,11.75,11.79,52000.0,11.76,11.79,11.75,11.79,52000.0
2013-12-09 10:40:00,11.79,11.79,11.78,11.79,27200.0,11.79,11.79,11.78,11.79,27200.0
2013-12-09 10:45:00,11.79,11.79,11.74,11.74,132400.0,11.79,11.79,11.74,11.74,132400.0
2013-12-09 10:50:00,11.75,11.78,11.74,11.75,120000.0,11.75,11.78,11.74,11.75,120000.0
2013-12-09 10:55:00,11.75,11.76,11.72,11.72,49600.0,11.75,11.76,11.72,11.72,49600.0
2013-12-09 11:00:00,11.72,11.75,11.71,11.74,207900.0,11.72,11.75,11.71,11.74,207900.0
2013-12-09 11:05:00,11.75,11.76,11.71,11.74,528800.0,11.75,11.76,11.71,11.74,528800.0
2013-12-09 11:10:00,11.73,11.74,11.7,11.7,168900.0,11.73,11.74,11.7,11.7,168900.0
2013-12-09 11:15:00,11.71,11.71,11.68,11.68,169500.0,11.71,11.71,11.68,11.68,169500.0
2013-12-09 11:20:00,11.69,11.73,11.68,11.72,319800.0,11.69,11.73,11.68,11.72,319800.0
2013-12-09 11:25:00,11.71,11.76,11.71,11.76,61300.0,11.71,11.76,11.71,11.76,61300.0
2013-12-09 11:30:00,11.76,11.76,11.72,11.73,238500.0,11.76,11.76,11.72,11.73,238500.0
2013-12-09 11:35:00,11.72,11.75,11.72,11.75,52600.0,11.72,11.75,11.72,11.75,52600.0
2013-12-09 11:40:00,11.75,11.77,11.75,11.76,68500.0,11.75,11.77,11.75,11.76,68500.0
2013-12-09 11:45:00,11.77,11.77,11.76,11.77,37000.0,11.77,11.77,11.76,11.77,37000.0
2013-12-09 11:50:00,11.77,11.77,11.76,11.76,23600.0,11.77,11.77,11.76,11.76,23600.0
2013-12-09 11:55:00,11.77,11.79,11.76,11.79,57800.0,11.77,11.79,11.76,11.79,57800.0
2013-12-09 12:00:00,11.78,11.79,11.78,11.79,54800.0,11.78,11.79,11.78,11.79,54800.0
2013-12-09 12:05:00,11.79,11.79,11.75,11.75,109300.0,11.79,11.79,11.75,11.75,109300.0
2013-12-09 12:10:00,11.74,11.76,11.74,11.75,50400.0,11.74,11.76,11.74,11.75,50400.0
2013-12-09 12:15:00,11.74,11.76,11.74,11.76,47500.0,11.74,11.76,11.74,11.76,47500.0
2013-12-09 12:20:00,11.76,11.77,11.76,11.77,29000.0,11.76,11.77,11.76,11.77,29000.0
2013-12-09 12:25:00,11.77,11.78,11.74,11.74,96600.0,11.77,11.78,11.74,11.74,96600.0
2013-12-09 12:30:00,11.74,11.76,11.74,11.76,41900.0,11.74,11.76,11.74,11.76,41900.0
2013-12-09 12:35:00,11.76,11.79,11.76,11.78,147100.0,11.76,11.79,11.76,11.78,147100.0
2013-12-09 12:40:00,11.77,11.79,11.76,11.78,129200.0,11.77,11.79,11.76,11.78,129200.0
2013-12-09 12:45:00,11.78,11.79,11.77,11.79,34000.0,11.78,11.79,11.77,11.79,34000.0
2013-12-09 12:50:00,11.79,11.8,11.75,11.76,189600.0,11.79,11.8,11.75,11.76,189600.0
2013-12-09 12:55:00,11.76,11.78,11.76,11.78,18300.0,11.76,11.78,11.76,11.78,18300.0
2013-12-09 13:00:00,11.78,11.78,11.77,11.78,18600.0,11.78,11.78,11.77,11.78,18600.0
2013-12-09 13:05:00,11.78,11.78,11.77,11.78,13900.0,11.78,11.78,11.77,11.78,13900.0
2013-12-09 13:10:00,11.78,11.78,11.75,11.76,73000.0,11.78,11.78,11.75,11.76,73000.0
2013-12-09 13:15:00,11.75,11.76,11.75,11.76,19300.0,11.75,11.76,11.75,11.76,19300.0
2013-12-09 13:20:00,11.76,11.77,11.75,11.77,47800.0,11.76,11.77,11.75,11.77,47800.0
2013-12-09 13:25:00,11.77,11.78,11.77,11.78,24100.0,11.77,11.78,11.77,11.78,24100.0
2013-12-09 13:30:00,11.78,11.79,11.77,11.78,75500.0,11.78,11.79,11.77,11.78,75500.0
2013-12-09 13:35:00,11.78,11.8,11.77,11.8,48700.0,11.78,11.8,11.77,11.8,48700.0
2013-12-09 13:40:00,11.8,11.8,11.79,11.8,21500.0,11.8,11.8,11.79,11.8,21500.0
2013-12-09 13:45:00,11.8,11.81,11.79,11.81,29600.0,11.8,11.81,11.79,11.81,29600.0
2013-12-09 13:50:00,11.8,11.81,11.8,11.81,26400.0,11.8,11.81,11.8,11.81,26400.0
2013-12-09 13:55:00,11.8,11.82,11.8,11.82,40400.0,11.8,11.82,11.8,11.82,40400.0
2013-12-09 14:00:00,11.82,11.82,11.79,11.79,229900.0,11.82,11.82,11.79,11.79,229900.0
2013-12-09 14:05:00,11.79,11.8,11.76,11.77,89800.0,11.79,11.8,11.76,11.77,89800.0
2013-12-09 14:10:00,11.77,11.77,11.76,11.77,24900.0,11.77,11.77,11.76,11.77,24900.0
2013-12-09 14:15:00,11.77,11.77,11.75,11.75,35600.0,11.77,11.77,11.75,11.75,35600.0
2013-12-09 14:20:00,11.76,11.76,11.72,11.72,141200.0,11.76,11.76,11.72,11.72,141200.0
2013-12-09 14:25:00,11.72,11.75,11.72,11.73,151900.0,11.72,11.75,11.72,11.73,151900.0
2013-12-09 14:30:00,11.73,11.75,11.73,11.75,84100.0,11.73,11.75,11.73,11.75,84100.0
2013-12-09 14:35:00,11.75,11.75,11.74,11.74,48100.0,11.75,11.75,11.74,11.74,48100.0
2013-12-09 14:40:00,11.74,11.75,11.73,11.73,53100.0,11.74,11.75,11.73,11.73,53100.0
2013-12-09 14:45:00,11.73,11.74,11.71,11.71,84600.0,11.73,11.74,11.71,11.71,84600.0
2013-12-09 14:50:00,11.71,11.72,11.7,11.71,80000.0,11.71,11.72,11.7,11.71,80000.0
2013-12-09 14:55:00,11.71,11.72,11.69,11.69,80500.0,11.71,11.72,11.69,11.69,80500.0
2013-12-09 15:00:00,11.69,11.72,11.69,11.71,88800.0,11.69,11.72,11.69,11.71,88800.0
2013-12-09 15:05:00,11.72,11.72,11.7,11.7,73800.0,11.72,11.72,11.7,11.7,73800.0
2013-12-09 15:10:00,11.71,11.72,11.69,11.72,120200.0,11.71,11.72,11.69,11.72,120200.0
2013-12-09 15:15:00,11.72,11.72,11.71,11.71,76100.0,11.72,11.72,11.71,11.71,76100.0
2013-12-09 15:20:00,11.71,11.72,11.71,11.71,59900.0,11.71,11.72,11.71,11.71,59900.0
2013-12-09 15:25:00,11.71,11.72,11.7,11.7,107600.0,11.71,11.72,11.7,11.7,107600.0
2013-12-09 15:30:00,11.7,11.71,11.7,11.71,62200.0,11.7,11.71,11.7,11.71,62200.0
2013-12-09 15:35:00,11.7,11.71,11.7,11.7,90400.0,11.7,11.71,11.7,11.7,90400.0
2013-12-09 15:40:00,11.71,11.71,11.7,11.71,101600.0,11.71,11.71,11.7,11.71,101600.0
2013-12-09 15:45:00,11.71,11.71,11.7,11.7,192400.0,11.71,11.71,11.7,11.7,192400.0
2013-12-09 15:50:00,11.7,11.71,11.7,11.71,156900.0,11.7,11.71,11.7,11.71,156900.0
2013-12-09 15:55:00,11.7,11.72,11.67,11.71,1483000.0,11.7,11.72,11.67,11.71,1483000.0
2013-12-10 09:30:00,11.68,11.74,11.68,11.74,75700.0,11.68,11.74,11.68,11.74,75700.0
2013-12-10 09:35:00,11.73,11.74,11.7,11.71,346900.0,11.73,11.74,11.7,11.71,346900.0
2013-12-10 09:40:00,11.71,11.72,11.7,11.71,31200.0,11.71,11.72,11.7,11.71,31200.0
2013-12-10 09:45:00,11.71,11.73,11.7,11.73,42300.0,11.71,11.73,11.7,11.73,42300.0
2013-12-10 09:50:00,11.73,11.74,11.7,11.71,279500.0,11.73,11.74,11.7,11.71,279500.0
2013-12-10 09:55:00,11.71,11.71,11.68,11.7,52900.0,11.71,11.71,11.68,11.7,52900.0
2013-12-10 10:00:00,11.7,11.72,11.7,11.71,55300.0,11.7,11.72,11.7,11.71,55300.0
2013-12-10 10:05:00,11.71,11.71,11.69,11.7,32600.0,11.71,11.71,11.69,11.7,32600.0
2013-12-10 10:10:00,11.7,11.71,11.68,11.7,214900.0,11.7,11.71,11.68,11.7,214900.0
2013-12-10 10:15:00,11.7,11.7,11.67,11.68,126400.0,11.7,11.7,11.67,11.68,126400.0
2013-12-10 10:20:00,11.68,11.7,11.66,11.66,294400.0,11.68,11.7,11.66,11.66,294400.0
2013-12-10 10:25:00,11.66,11.69,11.65,11.69,191800.0,11.66,11.69,11.65,11.69,191800.0
2013-12-10 10:30:00,11.69,11.7,11.67,11.67,85800.0,11.69,11.7,11.67,11.67,85800.0
2013-12-10 10:35:00,11.67,11.69,11.67,11.69,62400.0,11.67,11.69,11.67,11.69,62400.0
2013-12-10 10:40:00,11.69,11.69,11.67,11.68,24500.0,11.69,11.69,11.67,11.68,24500.0
2013-12-10 10:45:00,11.68,11.7,11.68,11.68,62100.0,11.68,11.7,11.68,11.68,62100.0
2013-12-10 10:50:00,11.69,11.69,11.66,11.66,44200.0,11.69,11.69,11.66,11.66,44200.0
2013-12-10 10:55:00,11.67,11.67,11.63,11.65,131800.0,11.67,11.67,11.63,11.65,131800.0
2013-12-10 11:00:00,11.65,11.65,11.64,11.64,57800.0,11.65,11.65,11.64,11.64,57800.0
2013-12-10 11:05:00,11.64,11.65,11.62,11.65,95400.0,11.64,11.65,11.62,11.65,95400.0
2013-12-10 11:10:00,11.65,11.65,11.64,11.65,41000.0,11.65,11.65,11.64,11.65,41000.0
2013-12-10 11:15:00,11.65,11.67,11.64,11.67,82000.0,11.65,11.67,11.64,11.67,82000.0
2013-12-10 11:20:00,11.67,11.69,11.66,11.69,83900.0,11.67,11.69,11.66,11.69,83900.0
2013-12-10 11:25:00,11.69,11.69,11.68,11.68,186300.0,11.69,11.69,11.68,11.68,186300.0
2013-12-10 11:30:00,11.69,11.69,11.66,11.68,397000.0,11.69,11.69,11.66,11.68,397000.0
2013-12-10 11:35:00,11.68,11.68,11.67,11.68,110200.0,11.68,11.68,11.67,11.68,110200.0
2013-12-10 11:40:00,11.68,11.68,11.67,11.68,17500.0,11.68,11.68,11.67,11.68,17500.0
2013-12-10 11:45:00,11.68,11.68,11.67,11.68,33600.0,11.68,11.68,11.67,11.68,33600.0
2013-12-10 11:50:00,11.68,11.7,11.66,11.69,374400.0,11.68,11.7,11.66,11.69,374400.0
2013-12-10 11:55:00,11.69,11.69,11.67,11.67,101700.0,11.69,11.69,11.67,11.67,101700.0
2013-12-10 12:00:00,11.67,11.69,11.66,11.67,118800.0,11.67,11.69,11.66,11.67,118800.0
2013-12-10 12:05:00,11.67,11.68,11.65,11.65,44100.0,11.67,11.68,11.65,11.65,44100.0
2013-12-10 12:10:00,11.65,11.66,11.65,11.65,17900.0,11.65,11.66,11.65,11.65,17900.0
2013-12-10 12:15:00,11.66,11.66,11.65,11.65,36800.0,11.66,11.66,11.65,11.65,36800.0
2013-12-10 12:20:00,11.65,11.66,11.65,11.66,24600.0,11.65,11.66,11.65,11.66,24600.0
2013-12-10 12:25:00,11.66,11.66,11.65,11.66,23100.0,11.66,11.66,11.65,11.66,23100.0
2013-12-10 12:30:00,11.66,11.66,11.65,11.66,90200.0,11.66,11.66,11.65,11.66,90200.0
2013-12-10 12:35:00,11.66,11.66,11.65,11.66,66400.0,11.66,11.66,11.65,11.66,66400.0
2013-12-10 12:40:00,11.66,11.66,11.65,11.66,15900.0,11.66,11.66,11.65,11.66,15900.0
2013-12-10 12:45:00,11.65,11.66,11.65,11.66,38800.0,11.65,11.66,11.65,11.66,38800.0
2013-12-10 12:50:00,11.66,11.66,11.65,11.66,21800.0,11.66,11.66,11.65,11.66,21800.0
2013-12-10 12:55:00,11.65,11.66,11.65,11.65,32800.0,11.65,11.66,11.65,11.65,32800.0
2013-12-10 13:00:00,11.65,11.66,11.63,11.63,87700.0,11.65,11.66,11.63,11.63,87700.0
2013-12-10 13:05:00,11.64,11.64,11.62,11.63,95500.0,11.64,11.64,11.62,11.63,95500.0
2013-12-10 13:10:00,11.63,11.64,11.63,11.63,14300.0,11.63,11.64,11.63,11.63,14300.0
2013-12-10 13:15:00,11.63,11.64,11.62,11.63,61500.0,11.63,11.64,11.62,11.63,61500.0
2013-12-10 13:20:00,11.62,11.63,11.62,11.63,14600.0,11.62,11.63,11.62,11.63,14600.0
2013-12-10 13:25:00,11.62,11.63,11.6,11.61,73600.0,11.62,11.63,11.6,11.61,73600.0
2013-12-10 13:30:00,11.61,11.63,11.6,11.63,156400.0,11.61,11.63,11.6,11.63,156400.0
2013-12-10 13:35:00,11.63,11.63,11.62,11.63,45900.0,11.63,11.63,11.62,11.63,45900.0
2013-12-10 13:40:00,11.63,11.63,11.61,11.61,83200.0,11.63,11.63,11.61,11.61,83200.0
2013-12-10 13:45:00,11.61,11.62,11.59,11.59,65500.0,11.61,11.62,11.59,11.59,65500.0
2013-12-10 13:50:00,11.59,11.6,11.57,11.57,73600.0,11.59,11.6,11.57,11.57,73600.0
2013-12-10 13:55:00,11.57,11.59,11.56,11.59,102800.0,11.57,11.59,11.56,11.59,102800.0
2013-12-10 14:00:00,11.59,11.6,11.59,11.6,20800.0,11.59,11.6,11.59,11.6,20800.0
2013-12-10 14:05:00,11.6,11.6,11.59,11.6,44300.0,11.6,11.6,11.59,11.6,44300.0
2013-12-10 14:10:00,11.6,11.6,11.58,11.58,90500.0,11.6,11.6,11.58,11.58,90500.0
2013-12-10 14:15:00,11.58,11.59,11.57,11.58,42700.0,11.58,11.59,11.57,11.58,42700.0
2013-12-10 14:20:00,11.57,11.58,11.57,11.57,30200.0,11.57,11.58,11.57,11.57,30200.0
2013-12-10 14:25:00,11.57,11.6,11.56,11.6,194900.0,11.57,11.6,11.56,11.6,194900.0
2013-12-10 14:30:00,11.6,11.6,11.59,11.59,20600.0,11.6,11.6,11.59,11.59,20600.0
2013-12-10 14:35:00,11.59,11.6,11.59,11.59,45200.0,11.59,11.6,11.59,11.59,45200.0
2013-12-10 14:40:00,11.59,11.6,11.59,11.59,30300.0,11.59,11.6,11.59,11.59,30300.0
2013-12-10 14:45:00,11.59,11.6,11.57,11.58,80500.0,11.59,11.6,11.57,11.58,80500.0
2013-12-10 14:50:00,11.58,11.58,11.56,11.56,57300.0,11.58,11.58,11.56,11.56,57300.0
2013-12-10 14:55:00,11.56,11.57,11.56,11.56,31600.0,11.56,11.57,11.56,11.56,31600.0
2013-12-10 15:00:00,11.56,11.61,11.56,11.59,203500.0,11.56,11.61,11.56,11.59,203500.0
2013-12-10 15:05:00,11.6,11.6,11.59,11.6,30900.0,11.6,11.6,11.59,11.6,30900.0
2013-12-10 15:10:00,11.59,11.6,11.59,11.6,38300.0,11.59,11.6,11.59,11.6,38300.0
2013-12-10 15:15:00,11.59,11.6,11.57,11.58,335800.0,11.59,11.6,11.57,11.58,335800.0
2013-12-10 15:20:00,11.58,11.6,11.57,11.6,127400.0,11.58,11.6,11.57,11.6,127400.0
2013-12-10 15:25:00,11.6,11.6,11.56,11.56,200000.0,11.6,11.6,11.56,11.56,200000.0
2013-12-10 15:30:00,11.57,11.59,11.54,11.57,1607400.0,11.57,11.59,11.54,11.57,1607400.0
2013-12-10 15:35:00,11.57,11.6,11.57,11.6,122600.0,11.57,11.6,11.57,11.6,122600.0
2013-12-10 15:40:00,11.6,11.6,11.56,11.58,448300.0,11.6,11.6,11.56,11.58,448300.0
2013-12-10 15:45:00,11.58,11.6,11.57,11.6,194500.0,11.58,11.6,11.57,11.6,194500.0
2013-12-10 15:50:00,11.6,11.6,11.59,11.6,156100.0,11.6,11.6,11.59,11.6,156100.0
2013-12-10 15:55:00,11.59,11.6,11.58,11.58,385600.0,11.59,11.6,11.58,11.58,385600.0
2013-12-11 09:30:00,11.53,11.56,11.5,11.53,123700.0,11.53,11.56,11.5,11.53,123700.0
2013-12-11 09:35:00,11.53,11.53,11.46,11.48,85300.0,11.53,11.53,11.46,11.48,85300.0
2013-12-11 09:40:00,11.47,11.52,11.46,11.5,56300.0,11.47,11.52,11.46,11.5,56300.0
2013-12-11 09:45:00,11.5,11.51,11.48,11.5,70300.0,11.5,11.51,11.48,11.5,70300.0
2013-12-11 09:50:00,11.49,11.51,11.47,11.51,95300.0,11.49,11.51,11.47,11.51,95300.0
2013-12-11 09:55:00,11.5,11.54,11.5,11.54,79500.0,11.5,11.54,11.5,11.54,79500.0
2013-12-11 10:00:00,11.54,11.59,11.54,11.59,87300.0,11.54,11.59,11.54,11.59,87300.0
2013-12-11 10:05:00,11.58,11.59,11.52,11.57,197800.0,11.58,11.59,11.52,11.57,197800.0
2013-12-11 10:10:00,11.57,11.61,11.57,11.61,49100.0,11.57,11.61,11.57,11.61,49100.0
2013-12-11 10:15:00,11.61,11.62,11.57,11.59,91500.0,11.61,11.62,11.57,11.59,91500.0
2013-12-11 10:20:00,11.59,11.6,11.54,11.54,175600.0,11.59,11.6,11.54,11.54,175600.0
2013-12-11 10:25:00,11.55,11.58,11.52,11.52,388800.0,11.55,11.58,11.52,11.52,388800.0
2013-12-11 10:30:00,11.52,11.53,11.49,11.5,74100.0,11.52,11.53,11.49,11.5,74100.0
2013-12-11 10:35:00,11.5,11.51,11.48,11.48,67600.0,11.5,11.51,11.48,11.48,67600.0
2013-12-11 10:40:00,11.49,11.5,11.49,11.49,31300.0,11.49,11.5,11.49,11.49,31300.0
2013-12-11 10:45:00,11.49,11.5,11.44,11.44,67200.0,11.49,11.5,11.44,11.44,67200.0
2013-12-11 10:50:00,11.45,11.46,11.44,11.45,100900.0,11.45,11.46,11.44,11.45,100900.0
2013-12-11 10:55:00,11.45,11.45,11.44,11.44,32200.0,11.45,11.45,11.44,11.44,32200.0
2013-12-11 11:00:00,11.44,11.45,11.44,11.45,12300.0,11.44,11.45,11.44,11.45,12300.0
2013-12-11 11:05:00,11.45,11.45,11.41,11.42,67300.0,11.45,11.45,11.41,11.42,67300.0
2013-12-11 11:10:00,11.41,11.42,11.38,11.39,121500.0,11.41,11.42,11.38,11.39,121500.0
2013-12-11 11:15:00,11.4,11.4,11.33,11.34,234900.0,11.4,11.4,11.33,11.34,234900.0
2013-12-11 11:20:00,11.34,11.38,11.34,11.38,269900.0,11.34,11.38,11.34,11.38,269900.0
2013-12-11 11:25:00,11.37,11.4,11.37,11.4,23400.0,11.37,11.4,11.37,11.4,23400.0
2013-12-11 11:30:00,11.39,11.4,11.35,11.37,142700.0,11.39,11.4,11.35,11.37,142700.0
2013-12-11 11:35:00,11.37,11.37,11.36,11.37,27500.0,11.37,11.37,11.36,11.37,27500.0
2013-12-11 11:40:00,11.37,11.37,11.35,11.36,64600.0,11.37,11.37,11.35,11.36,64600.0
2013-12-11 11:45:00,11.35,11.37,11.34,11.37,65900.0,11.35,11.37,11.34,11.37,65900.0
2013-12-11 11:50:00,11.37,11.37,11.33,11.33,87300.0,11.37,11.37,11.33,11.33,87300.0
2013-12-11 11:55:00,11.34,11.35,11.33,11.35,18600.0,11.34,11.35,11.33,11.35,18600.0
2013-12-11 12:00:00,11.35,11.36,11.33,11.33,169100.0,11.35,11.36,11.33,11.33,169100.0
2013-12-11 12:05:00,11.33,11.33,11.3,11.32,223200.0,11.33,11.33,11.3,11.32,223200.0
2013-12-11 12:10:00,11.32,11.32,11.29,11.3,139700.0,11.32,11.32,11.29,11.3,139700.0
2013-12-11 12:15:00,11.29,11.29,11.25,11.26,207400.0,11.29,11.29,11.25,11.26,207400.0
2013-12-11 12:20:00,11.26,11.28,11.25,11.26,83400.0,11.26,11.28,11.25,11.26,83400.0
2013-12-11 12:25:00,11.25,11.28,11.25,11.28,67600.0,11.25,11.28,11.25,11.28,67600.0
2013-12-11 12:30:00,11.27,11.28,11.27,11.27,91000.0,11.27,11.28,11.27,11.27,91000.0
2013-12-11 12:35:00,11.28,11.28,11.26,11.27,53800.0,11.28,11.28,11.26,11.27,53800.0
2013-12-11 12:40:00,11.27,11.27,11.26,11.27,25400.0,11.27,11.27,11.26,11.27,25400.0
2013-12-11 12:45:00,11.27,11.27,11.26,11.26,29900.0,11.27,11.27,11.26,11.26,29900.0
2013-12-11 12:50:00,11.27,11.29,11.27,11.28,74400.0,11.27,11.29,11.27,11.28,74400.0
2013-12-11 12:55:00,11.28,11.28,11.27,11.28,39200.0,11.28,11.28,11.27,11.28,39200.0
2013-12-11 13:00:00,11.28,11.3,11.27,11.3,186500.0,11.28,11.3,11.27,11.3,186500.0
2013-12-11 13:05:00,11.29,11.32,11.29,11.32,86900.0,11.29,11.32,11.29,11.32,86900.0
2013-12-11 13:10:00,11.32,11.32,11.31,11.32,21700.0,11.32,11.32,11.31,11.32,21700.0
2013-12-11 13:15:00,11.32,11.32,11.28,11.29,120200.0,11.32,11.32,11.28,11.29,120200.0
2013-12-11 13:20:00,11.29,11.29,11.27,11.28,45900.0,11.29,11.29,11.27,11.28,45900.0
2013-12-11 13:25:00,11.28,11.28,11.27,11.27,20200.0,11.28,11.28,11.27,11.27,20200.0
2013-12-11 13:30:00,11.27,11.28,11.26,11.28,81200.0,11.27,11.28,11.26,11.28,81200.0
2013-12-11 13:35:00,11.28,11.28,11.27,11.28,51200.0,11.28,11.28,11.27,11.28,51200.0
2013-12-11 13:40:00,11.28,11.3,11.27,11.29,77100.0,11.28,11.3,11.27,11.29,77100.0
2013-12-11 13:45:00,11.3,11.3,11.27,11.28,66700.0,11.3,11.3,11.27,11.28,66700.0
2013-12-11 13:50:00,11.27,11.28,11.27,11.27,81800.0,11.27,11.28,11.27,11.27,81800.0
2013-12-11 13:55:00,11.27,11.3,11.27,11.3,28800.0,11.27,11.3,11.27,11.3,28800.0
2013-12-11 14:00:00,11.3,11.31,11.3,11.31,23600.0,11.3,11.31,11.3,11.31,23600.0
2013-12-11 14:05:00,11.31,11.32,11.29,11.3,110500.0,11.31,11.32,11.29,11.3,110500.0
2013-12-11 14:10:00,11.3,11.31,11.26,11.27,68000.0,11.3,11.31,11.26,11.27,68000.0
2013-12-11 14:15:00,11.26,11.27,11.24,11.27,188200.0,11.26,11.27,11.24,11.27,188200.0
2013-12-11 14:20:00,11.27,11.28,11.26,11.26,216500.0,11.27,11.28,11.26,11.26,216500.0
2013-12-11 14:25:00,11.26,11.26,11.23,11.26,618300.0,11.26,11.26,11.23,11.26,618300.0
2013-12-11 14:30:00,11.26,11.26,11.24,11.25,202100.0,11.26,11.26,11.24,11.25,202100.0
2013-12-11 14:35:00,11.25,11.25,11.23,11.24,77400.0,11.25,11.25,11.23,11.24,77400.0
2013-12-11 14:40:00,11.24,11.24,11.22,11.23,112600.0,11.24,11.24,11.22,11.23,112600.0
2013-12-11 14:45:00,11.24,11.25,11.23,11.25,156500.0,11.24,11.25,11.23,11.25,156500.0
2013-12-11 14:50:00,11.24,11.25,11.23,11.25,114400.0,11.24,11.25,11.23,11.25,114400.0
2013-12-11 14:55:00,11.25,11.25,11.22,11.22,138600.0,11.25,11.25,11.22,11.22,138600.0
2013-12-11 15:00:00,11.23,11.23,11.21,11.21,161900.0,11.23,11.23,11.21,11.21,161900.0
2013-12-11 15:05:00,11.21,11.22,11.2,11.2,54700.0,11.21,11.22,11.2,11.2,54700.0
2013-12-11 15:10:00,11.21,11.21,11.18,11.2,217000.0,11.21,11.21,11.18,11.2,217000.0
2013-12-11 15:15:00,11.2,11.22,11.19,11.21,166900.0,11.2,11.22,11.19,11.21,166900.0
2013-12-11 15:20:00,11.22,11.23,11.21,11.21,618400.0,11.22,11.23,11.21,11.21,618400.0
2013-12-11 15:25:00,11.21,11.22,11.18,11.18,165800.0,11.21,11.22,11.18,11.18,165800.0
2013-12-11 15:30:00,11.18,11.22,11.18,11.2,551500.0,11.18,11.22,11.18,11.2,551500.0
2013-12-11 15:35:00,11.2,11.2,11.16,11.18,191000.0,11.2,11.2,11.16,11.18,191000.0
2013-12-11 15:40:00,11.18,11.18,11.16,11.18,268000.0,11.18,11.18,11.16,11.18,268000.0
2013-12-11 15:45:00,11.18,11.18,11.12,11.16,924800.0,11.18,11.18,11.12,11.16,924800.0
2013-12-11 15:50:00,11.16,11.19,11.15,11.16,542300.0,11.16,11.19,11.15,11.16,542300.0
2013-12-11 15:55:00,11.17,11.18,11.14,11.18,1817900.0,11.17,11.18,11.14,11.18,1817900.0
2013-12-12 09:30:00,11.25,11.43,11.13,11.28,817800.0,11.25,11.43,11.13,11.28,817800.0
2013-12-12 09:35:00,11.28,11.35,11.28,11.33,518900.0,11.28,11.35,11.28,11.33,518900.0
2013-12-12 09:40:00,11.33,11.39,11.32,11.37,695400.0,11.33,11.39,11.32,11.37,695400.0
2013-12-12 09:45:00,11.37,11.37,11.34,11.35,359300.0,11.37,11.37,11.34,11.35,359300.0
2013-12-12 09:50:00,11.34,11.38,11.3,11.35,439600.0,11.34,11.38,11.3,11.35,439600.0
2013-12-12 09:55:00,11.35,11.36,11.32,11.34,203900.0,11.35,11.36,11.32,11.34,203900.0
2013-12-12 10:00:00,11.34,11.38,11.33,11.37,671300.0,11.34,11.38,11.33,11.37,671300.0
2013-12-12 10:05:00,11.36,11.37,11.34,11.35,251300.0,11.36,11.37,11.34,11.35,251300.0
2013-12-12 10:10:00,11.36,11.36,11.34,11.34,739800.0,11.36,11.36,11.34,11.34,739800.0
2013-12-12 10:15:00,11.34,11.34,11.32,11.32,158500.0,11.34,11.34,11.32,11.32,158500.0
2013-12-12 10:20:00,11.33,11.34,11.31,11.33,136800.0,11.33,11.34,11.31,11.33,136800.0
2013-12-12 10:25:00,11.33,11.34,11.32,11.32,93300.0,11.33,11.34,11.32,11.32,93300.0
2013-12-12 10:30:00,11.32,11.35,11.29,11.35,324300.0,11.32,11.35,11.29,11.35,324300.0
2013-12-12 10:35:00,11.35,11.35,11.33,11.34,163100.0,11.35,11.35,11.33,11.34,163100.0
2013-12-12 10:40:00,11.34,11.35,11.32,11.34,182700.0,11.34,11.35,11.32,11.34,182700.0
2013-12-12 10:45:00,11.34,11.35,11.32,11.32,187000.0,11.34,11.35,11.32,11.32,187000.0
2013-12-12 10:50:00,11.32,11.36,11.32,11.36,144000.0,11.32,11.36,11.32,11.36,144000.0
2013-12-12 10:55:00,11.36,11.37,11.35,11.36,361300.0,11.36,11.37,11.35,11.36,361300.0
2013-12-12 11:00:00,11.35,11.36,11.32,11.32,111900.0,11.35,11.36,11.32,11.32,111900.0
2013-12-12 11:05:00,11.32,11.35,11.32,11.34,147500.0,11.32,11.35,11.32,11.34,147500.0
2013-12-12 11:10:00,11.34,11.35,11.32,11.33,55700.0,11.34,11.35,11.32,11.33,55700.0
2013-12-12 11:15:00,11.33,11.35,11.32,11.34,136100.0,11.33,11.35,11.32,11.34,136100.0
2013-12-12 11:20:00,11.35,11.35,11.34,11.35,27100.0,11.35,11.35,11.34,11.35,27100.0
2013-12-12 11:25:00,11.34,11.35,11.3,11.31,130800.0,11.34,11.35,11.3,11.31,130800.0
2013-12-12 11:30:00,11.31,11.33,11.31,11.32,97200.0,11.31,11.33,11.31,11.32,97200.0
2013-12-12 11:35:00,11.32,11.35,11.32,11.34,139800.0,11.32,11.35,11.32,11.34,139800.0
2013-12-12 11:40:00,11.34,11.35,11.31,11.32,121800.0,11.34,11.35,11.31,11.32,121800.0
2013-12-12 11:45:00,11.32,11.32,11.31,11.31,57100.0,11.32,11.32,11.31,11.31,57100.0
2013-12-12 11:50:00,11.31,11.33,11.31,11.33,62800.0,11.31,11.33,11.31,11.33,62800.0
2013-12-12 11:55:00,11.33,11.33,11.29,11.29,70100.0,11.33,11.33,11.29,11.29,70100.0
2013-12-12 12:00:00,11.29,11.31,11.27,11.3,138000.0,11.29,11.31,11.27,11.3,138000.0
2013-12-12 12:05:00,11.3,11.33,11.3,11.32,129600.0,11.3,11.33,11.3,11.32,129600.0
2013-12-12 12:10:00,11.32,11.34,11.32,11.32,74500.0,11.32,11.34,11.32,11.32,74500.0
2013-12-12 12:15:00,11.32,11.34,11.32,11.34,108000.0,11.32,11.34,11.32,11.34,108000.0
2013-12-12 12:20:00,11.33,11.34,11.32,11.32,427900.0,11.33,11.34,11.32,11.32,427900.0
2013-12-12 12:25:00,11.33,11.35,11.33,11.33,120100.0,11.33,11.35,11.33,11.33,120100.0
2013-12-12 12:30:00,11.34,11.34,11.33,11.34,42000.0,11.34,11.34,11.33,11.34,42000.0
2013-12-12 12:35:00,11.34,11.34,11.33,11.34,50300.0,11.34,11.34,11.33,11.34,50300.0
2013-12-12 12:40:00,11.33,11.34,11.33,11.33,33600.0,11.33,11.34,11.33,11.33,33600.0
2013-12-12 12:45:00,11.34,11.4,11.34,11.35,457000.0,11.34,11.4,11.34,11.35,457000.0
2013-12-12 12:50:00,11.36,11.37,11.34,11.37,83800.0,11.36,11.37,11.34,11.37,83800.0
2013-12-12 12:55:00,11.36,11.38,11.36,11.37,118800.0,11.36,11.38,11.36,11.37,118800.0
2013-12-12 13:00:00,11.36,11.4,11.36,11.38,267100.0,11.36,11.4,11.36,11.38,267100.0
2013-12-12 13:05:00,11.39,11.39,11.37,11.37,75800.0,11.39,11.39,11.37,11.37,75800.0
2013-12-12 13:10:00,11.37,11.38,11.37,11.37,13800.0,11.37,11.38,11.37,11.37,13800.0
2013-12-12 13:15:00,11.38,11.41,11.37,11.41,133500.0,11.38,11.41,11.37,11.41,133500.0
2013-12-12 13:20:00,11.41,11.43,11.39,11.39,217700.0,11.41,11.43,11.39,11.39,217700.0
2013-12-12 13:25:00,11.4,11.41,11.39,11.39,45900.0,11.4,11.41,11.39,11.39,45900.0
2013-12-12 13:30:00,11.4,11.41,11.39,11.41,48200.0,11.4,11.41,11.39,11.41,48200.0
2013-12-12 13:35:00,11.41,11.47,11.4,11.46,310700.0,11.41,11.47,11.4,11.46,310700.0
2013-12-12 13:40:00,11.46,11.47,11.45,11.46,66100.0,11.46,11.47,11.45,11.46,66100.0
2013-12-12 13:45:00,11.47,11.47,11.46,11.46,244300.0,11.47,11.47,11.46,11.46,244300.0
2013-12-12 13:50:00,11.46,11.47,11.46,11.46,47600.0,11.46,11.47,11.46,11.46,47600.0
2013-12-12 13:55:00,11.47,11.47,11.46,11.46,31200.0,11.47,11.47,11.46,11.46,31200.0
2013-12-12 14:00:00,11.47,11.51,11.46,11.49,248400.0,11.47,11.51,11.46,11.49,248400.0
2013-12-12 14:05:00,11.49,11.51,11.48,11.51,72600.0,11.49,11.51,11.48,11.51,72600.0
2013-12-12 14:10:00,11.51,11.51,11.49,11.49,125800.0,11.51,11.51,11.49,11.49,125800.0
2013-12-12 14:15:00,11.49,11.5,11.49,11.5,110500.0,11.49,11.5,11.49,11.5,110500.0
2013-12-12 14:20:00,11.5,11.53,11.49,11.53,166300.0,11.5,11.53,11.49,11.53,166300.0
2013-12-12 14:25:00,11.53,11.54,11.52,11.54,51100.0,11.53,11.54,11.52,11.54,51100.0
2013-12-12 14:30:00,11.54,11.56,11.53,11.54,283000.0,11.54,11.56,11.53,11.54,283000.0
2013-12-12 14:35:00,11.54,11.55,11.52,11.53,171500.0,11.54,11.55,11.52,11.53,171500.0
2013-12-12 14:40:00,11.53,11.53,11.52,11.53,16800.0,11.53,11.53,11.52,11.53,16800.0
2013-12-12 14:45:00,11.53,11.54,11.53,11.54,81300.0,11.53,11.54,11.53,11.54,81300.0
2013-12-12 14:50:00,11.54,11.56,11.53,11.55,109200.0,11.54,11.56,11.53,11.55,109200.0
2013-12-12 14:55:00,11.56,11.56,11.55,11.55,73800.0,11.56,11.56,11.55,11.55,73800.0
2013-12-12 15:00:00,11.55,11.56,11.55,11.55,65200.0,11.55,11.56,11.55,11.55,65200.0
2013-12-12 15:05:00,11.55,11.56,11.55,11.55,78900.0,11.55,11.56,11.55,11.55,78900.0
2013-12-12 15:10:00,11.55,11.58,11.55,11.56,454400.0,11.55,11.58,11.55,11.56,454400.0
2013-12-12 15:15:00,11.56,11.56,11.54,11.54,106500.0,11.56,11.56,11.54,11.54,106500.0
2013-12-12 15:20:00,11.55,11.55,11.54,11.55,48800.0,11.55,11.55,11.54,11.55,48800.0
2013-12-12 15:25:00,11.55,11.55,11.54,11.55,70800.0,11.55,11.55,11.54,11.55,70800.0
2013-12-12 15:30:00,11.54,11.55,11.54,11.55,55900.0,11.54,11.55,11.54,11.55,55900.0
2013-12-12 15:35:00,11.54,11.55,11.49,11.49,418400.0,11.54,11.55,11.49,11.49,418400.0
2013-12-12 15:40:00,11.5,11.52,11.48,11.49,459700.0,11.5,11.52,11.48,11.49,459700.0
2013-12-12 15:45:00,11.48,11.49,11.46,11.46,372500.0,11.48,11.49,11.46,11.46,372500.0
2013-12-12 15:50:00,11.46,11.47,11.46,11.47,250700.0,11.46,11.47,11.46,11.47,250700.0
2013-12-12 15:55:00,11.46,11.48,11.44,11.48,937300.0,11.46,11.48,11.44,11.48,937300.0
2013-12-13 09:30:00,11.49,11.54,11.46,11.51,85100.0,11.49,11.54,11.46,11.51,85100.0
2013-12-13 09:35:00,11.51,11.55,11.47,11.52,161100.0,11.51,11.55,11.47,11.52,161100.0
2013-12-13 09:40:00,11.52,11.52,11.46,11.47,89100.0,11.52,11.52,11.46,11.47,89100.0
2013-12-13 09:45:00,11.47,11.47,11.41,11.43,122600.0,11.47,11.47,11.41,11.43,122600.0
2013-12-13 09:50:00,11.44,11.47,11.44,11.45,87200.0,11.44,11.47,11.44,11.45,87200.0
2013-12-13 09:55:00,11.45,11.48,11.44,11.45,91600.0,11.45,11.48,11.44,11.45,91600.0
2013-12-13 10:00:00,11.45,11.45,11.4,11.4,233200.0,11.45,11.45,11.4,11.4,233200.0
2013-12-13 10:05:00,11.4,11.43,11.39,11.43,113300.0,11.4,11.43,11.39,11.43,113300.0
2013-12-13 10:10:00,11.43,11.43,11.38,11.38,56500.0,11.43,11.43,11.38,11.38,56500.0
2013-12-13 10:15:00,11.38,11.38,11.32,11.35,181300.0,11.38,11.38,11.32,11.35,181300.0
2013-12-13 10:20:00,11.36,11.38,11.34,11.36,139700.0,11.36,11.38,11.34,11.36,139700.0
2013-12-13 10:25:00,11.36,11.37,11.34,11.36,84700.0,11.36,11.37,11.34,11.36,84700.0
2013-12-13 10:30:00,11.36,11.37,11.35,11.35,71900.0,11.36,11.37,11.35,11.35,71900.0
2013-12-13 10:35:00,11.36,11.37,11.34,11.35,110500.0,11.36,11.37,11.34,11.35,110500.0
2013-12-13 10:40:00,11.35,11.38,11.34,11.37,99300.0,11.35,11.38,11.34,11.37,99300.0
2013-12-13 10:45:00,11.37,11.39,11.36,11.36,76700.0,11.37,11.39,11.36,11.36,76700.0
2013-12-13 10:50:00,11.36,11.37,11.34,11.36,51600.0,11.36,11.37,11.34,11.36,51600.0
2013-12-13 10:55:00,11.36,11.37,11.34,11.35,82900.0,11.36,11.37,11.34,11.35,82900.0
2013-12-13 11:00:00,11.36,11.37,11.32,11.32,73400.0,11.36,11.37,11.32,11.32,73400.0
2013-12-13 11:05:00,11.31,11.32,11.3,11.3,30200.0,11.31,11.32,11.3,11.3,30200.0
2013-12-13 11:10:00,11.3,11.32,11.28,11.31,134300.0,11.3,11.32,11.28,11.31,134300.0
2013-12-13 11:15:00,11.31,11.35,11.31,11.35,67900.0,11.31,11.35,11.31,11.35,67900.0
2013-12-13 11:20:00,11.35,11.35,11.3,11.31,179000.0,11.35,11.35,11.3,11.31,179000.0
2013-12-13 11:25:00,11.3,11.32,11.29,11.3,81700.0,11.3,11.32,11.29,11.3,81700.0
2013-12-13 11:30:00,11.29,11.32,11.27,11.32,112400.0,11.29,11.32,11.27,11.32,112400.0
2013-12-13 11:35:00,11.31,11.33,11.3,11.33,100800.0,11.31,11.33,11.3,11.33,100800.0
2013-12-13 11:40:00,11.33,11.34,11.32,11.33,49000.0,11.33,11.34,11.32,11.33,49000.0
2013-12-13 11:45:00,11.33,11.33,11.3,11.3,129800.0,11.33,11.33,11.3,11.3,129800.0
2013-12-13 11:50:00,11.3,11.33,11.3,11.33,178700.0,11.3,11.33,11.3,11.33,178700.0
2013-12-13 11:55:00,11.32,11.34,11.31,11.33,99000.0,11.32,11.34,11.31,11.33,99000.0
2013-12-13 12:00:00,11.33,11.34,11.3,11.31,102000.0,11.33,11.34,11.3,11.31,102000.0
2013-12-13 12:05:00,11.31,11.31,11.3,11.31,15600.0,11.31,11.31,11.3,11.31,15600.0
2013-12-13 12:10:00,11.3,11.33,11.3,11.33,62000.0,11.3,11.33,11.3,11.33,62000.0
2013-12-13 12:15:00,11.33,11.34,11.32,11.34,21400.0,11.33,11.34,11.32,11.34,21400.0
2013-12-13 12:20:00,11.34,11.36,11.33,11.36,236800.0,11.34,11.36,11.33,11.36,236800.0
2013-12-13 12:25:00,11.36,11.37,11.35,11.37,120500.0,11.36,11.37,11.35,11.37,120500.0
2013-12-13 12:30:00,11.36,11.38,11.36,11.37,120400.0,11.36,11.38,11.36,11.37,120400.0
2013-12-13 12:35:00,11.36,11.42,11.36,11.42,143700.0,11.36,11.42,11.36,11.42,143700.0
2013-12-13 12:40:00,11.42,11.42,11.4,11.41,48200.0,11.42,11.42,11.4,11.41,48200.0
2013-12-13 12:45:00,11.4,11.41,11.39,11.4,25800.0,11.4,11.41,11.39,11.4,25800.0
2013-12-13 12:50:00,11.39,11.42,11.39,11.42,50000.0,11.39,11.42,11.39,11.42,50000.0
2013-12-13 12:55:00,11.42,11.42,11.41,11.42,8500.0,11.42,11.42,11.41,11.42,8500.0
2013-12-13 13:00:00,11.42,11.42,11.41,11.42,16600.0,11.42,11.42,11.41,11.42,16600.0
2013-12-13 13:05:00,11.42,11.45,11.42,11.45,58800.0,11.42,11.45,11.42,11.45,58800.0
2013-12-13 13:10:00,11.45,11.45,11.44,11.45,12400.0,11.45,11.45,11.44,11.45,12400.0
2013-12-13 13:15:00,11.45,11.45,11.44,11.45,8000.0,11.45,11.45,11.44,11.45,8000.0
2013-12-13 13:20:00,11.45,11.45,11.43,11.45,69200.0,11.45,11.45,11.43,11.45,69200.0
2013-12-13 13:25:00,11.45,11.45,11.44,11.45,11100.0,11.45,11.45,11.44,11.45,11100.0
2013-12-13 13:30:00,11.45,11.47,11.44,11.46,60300.0,11.45,11.47,11.44,11.46,60300.0
2013-12-13 13:35:00,11.47,11.48,11.46,11.48,34300.0,11.47,11.48,11.46,11.48,34300.0
2013-12-13 13:40:00,11.48,11.48,11.46,11.48,167700.0,11.48,11.48,11.46,11.48,167700.0
2013-12-13 13:45:00,11.48,11.48,11.47,11.48,58900.0,11.48,11.48,11.47,11.48,58900.0
2013-12-13 13:50:00,11.47,11.48,11.47,11.47,15600.0,11.47,11.48,11.47,11.47,15600.0
2013-12-13 13:55:00,11.48,11.48,11.45,11.45,64400.0,11.48,11.48,11.45,11.45,64400.0
2013-12-13 14:00:00,11.46,11.46,11.43,11.43,166600.0,11.46,11.46,11.43,11.43,166600.0
2013-12-13 14:05:00,11.44,11.44,11.41,11.43,55500.0,11.44,11.44,11.41,11.43,55500.0
2013-12-13 14:10:00,11.43,11.43,11.39,11.39,45400.0,11.43,11.43,11.39,11.39,45400.0
2013-12-13 14:15:00,11.39,11.42,11.39,11.42,123400.0,11.39,11.42,11.39,11.42,123400.0
2013-12-13 14:20:00,11.41,11.42,11.39,11.39,87300.0,11.41,11.42,11.39,11.39,87300.0
2013-12-13 14:25:00,11.4,11.4,11.38,11.38,42400.0,11.4,11.4,11.38,11.38,42400.0
2013-12-13 14:30:00,11.38,11.4,11.38,11.4,58200.0,11.38,11.4,11.38,11.4,58200.0
2013-12-13 14:35:00,11.4,11.41,11.39,11.4,32600.0,11.4,11.41,11.39,11.4,32600.0
2013-12-13 14:40:00,11.4,11.41,11.39,11.39,39800.0,11.4,11.41,11.39,11.39,39800.0
2013-12-13 14:45:00,11.39,11.41,11.38,11.4,70800.0,11.39,11.41,11.38,11.4,70800.0
2013-12-13 14:50:00,11.4,11.41,11.39,11.41,31000.0,11.4,11.41,11.39,11.41,31000.0
2013-12-13 14:55:00,11.41,11.42,11.39,11.41,74200.0,11.41,11.42,11.39,11.41,74200.0
2013-12-13 15:00:00,11.42,11.43,11.41,11.41,59800.0,11.42,11.43,11.41,11.41,59800.0
2013-12-13 15:05:00,11.41,11.42,11.4,11.41,91900.0,11.41,11.42,11.4,11.41,91900.0
2013-12-13 15:10:00,11.41,11.42,11.4,11.41,63800.0,11.41,11.42,11.4,11.41,63800.0
2013-12-13 15:15:00,11.41,11.42,11.41,11.41,25300.0,11.41,11.42,11.41,11.41,25300.0
2013-12-13 15:20:00,11.41,11.42,11.41,11.41,30300.0,11.41,11.42,11.41,11.41,30300.0
2013-12-13 15:25:00,11.41,11.44,11.41,11.43,175200.0,11.41,11.44,11.41,11.43,175200.0
2013-12-13 15:30:00,11.43,11.43,11.39,11.4,176400.0,11.43,11.43,11.39,11.4,176400.0
2013-12-13 15:35:00,11.41,11.41,11.37,11.38,130300.0,11.41,11.41,11.37,11.38,130300.0
2013-12-13 15:40:00,11.37,11.41,11.37,11.4,140500.0,11.37,11.41,11.37,11.4,140500.0
2013-12-13 15:45:00,11.41,11.41,11.39,11.4,126400.0,11.41,11.41,11.39,11.4,126400.0
2013-12-13 15:50:00,11.39,11.41,11.38,11.4,334100.0,11.39,11.41,11.38,11.4,334100.0
2013-12-13 15:55:00,11.4,11.4,11.38,11.38,376400.0,11.4,11.4,11.38,11.38,376400.0
2013-12-16 09:30:00,11.37,11.46,11.37,11.45,157100.0,11.37,11.46,11.37,11.45,157100.0
2013-12-16 09:35:00,11.45,11.51,11.45,11.48,133400.0,11.45,11.51,11.45,11.48,133400.0
2013-12-16 09:40:00,11.49,11.52,11.48,11.51,169600.0,11.49,11.52,11.48,11.51,169600.0
2013-12-16 09:45:00,11.5,11.53,11.48,11.51,195100.0,11.5,11.53,11.48,11.51,195100.0
2013-12-16 09:50:00,11.52,11.54,11.51,11.52,73900.0,11.52,11.54,11.51,11.52,73900.0
2013-12-16 09:55:00,11.53,11.53,11.49,11.51,61500.0,11.53,11.53,11.49,11.51,61500.0
2013-12-16 10:00:00,11.51,11.52,11.46,11.46,198000.0,11.51,11.52,11.46,11.46,198000.0
2013-12-16 10:05:00,11.46,11.46,11.42,11.43,155200.0,11.46,11.46,11.42,11.43,155200.0
2013-12-16 10:10:00,11.43,11.44,11.39,11.39,137900.0,11.43,11.44,11.39,11.39,137900.0
2013-12-16 10:15:00,11.39,11.42,11.39,11.41,106700.0,11.39,11.42,11.39,11.41,106700.0
2013-12-16 10:20:00,11.41,11.42,11.4,11.4,26200.0,11.41,11.42,11.4,11.4,26200.0
2013-12-16 10:25:00,11.4,11.42,11.4,11.41,78000.0,11.4,11.42,11.4,11.41,78000.0
2013-12-16 10:30:00,11.4,11.42,11.4,11.4,108400.0,11.4,11.42,11.4,11.4,108400.0
2013-12-16 10:35:00,11.4,11.41,11.38,11.39,162700.0,11.4,11.41,11.38,11.39,162700.0
2013-12-16 10:40:00,11.39,11.4,11.39,11.4,25800.0,11.39,11.4,11.39,11.4,25800.0
2013-12-16 10:45:00,11.4,11.42,11.4,11.41,95300.0,11.4,11.42,11.4,11.41,95300.0
2013-12-16 10:50:00,11.4,11.42,11.4,11.42,23400.0,11.4,11.42,11.4,11.42,23400.0
2013-12-16 10:55:00,11.42,11.42,11.41,11.41,8800.0,11.42,11.42,11.41,11.41,8800.0
2013-12-16 11:00:00,11.41,11.42,11.39,11.39,24500.0,11.41,11.42,11.39,11.39,24500.0
2013-12-16 11:05:00,11.39,11.4,11.38,11.39,40100.0,11.39,11.4,11.38,11.39,40100.0
2013-12-16 11:10:00,11.39,11.42,11.38,11.41,67400.0,11.39,11.42,11.38,11.41,67400.0
2013-12-16 11:15:00,11.4,11.41,11.38,11.38,20000.0,11.4,11.41,11.38,11.38,20000.0
2013-12-16 11:20:00,11.38,11.39,11.37,11.39,46700.0,11.38,11.39,11.37,11.39,46700.0
2013-12-16 11:25:00,11.39,11.39,11.38,11.39,17300.0,11.39,11.39,11.38,11.39,17300.0
2013-12-16 11:30:00,11.39,11.4,11.38,11.38,59400.0,11.39,11.4,11.38,11.38,59400.0
2013-12-16 11:35:00,11.38,11.4,11.36,11.38,76500.0,11.38,11.4,11.36,11.38,76500.0
2013-12-16 11:40:00,11.38,11.42,11.38,11.42,80900.0,11.38,11.42,11.38,11.42,80900.0
2013-12-16 11:45:00,11.41,11.42,11.38,11.39,155500.0,11.41,11.42,11.38,11.39,155500.0
2013-12-16 11:50:00,11.39,11.4,11.38,11.39,172700.0,11.39,11.4,11.38,11.39,172700.0
2013-12-16 11:55:00,11.4,11.41,11.39,11.41,37500.0,11.4,11.41,11.39,11.41,37500.0
2013-12-16 12:00:00,11.41,11.41,11.38,11.38,82200.0,11.41,11.41,11.38,11.38,82200.0
2013-12-16 12:05:00,11.38,11.4,11.38,11.4,29700.0,11.38,11.4,11.38,11.4,29700.0
2013-12-16 12:10:00,11.4,11.41,11.38,11.4,128400.0,11.4,11.41,11.38,11.4,128400.0
2013-12-16 12:15:00,11.4,11.4,11.39,11.4,8300.0,11.4,11.4,11.39,11.4,8300.0
2013-12-16 12:20:00,11.4,11.41,11.39,11.41,29800.0,11.4,11.41,11.39,11.41,29800.0
2013-12-16 12:25:00,11.41,11.42,11.4,11.41,101100.0,11.41,11.42,11.4,11.41,101100.0
2013-12-16 12:30:00,11.41,11.41,11.4,11.4,16400.0,11.41,11.41,11.4,11.4,16400.0
2013-12-16 12:35:00,11.41,11.42,11.4,11.41,27700.0,11.41,11.42,11.4,11.41,27700.0
2013-12-16 12:40:00,11.41,11.43,11.41,11.43,47900.0,11.41,11.43,11.41,11.43,47900.0
2013-12-16 12:45:00,11.43,11.43,11.41,11.41,44700.0,11.43,11.43,11.41,11.41,44700.0
2013-12-16 12:50:00,11.41,11.43,11.41,11.42,55300.0,11.41,11.43,11.41,11.42,55300.0
2013-12-16 12:55:00,11.42,11.43,11.41,11.41,63800.0,11.42,11.43,11.41,11.41,63800.0
2013-12-16 13:00:00,11.41,11.42,11.4,11.4,35000.0,11.41,11.42,11.4,11.4,35000.0
2013-12-16 13:05:00,11.4,11.42,11.4,11.42,29900.0,11.4,11.42,11.4,11.42,29900.0
2013-12-16 13:10:00,11.42,11.43,11.41,11.43,28400.0,11.42,11.43,11.41,11.43,28400.0
2013-12-16 13:15:00,11.43,11.43,11.41,11.42,30500.0,11.43,11.43,11.41,11.42,30500.0
2013-12-16 13:20:00,11.42,11.43,11.41,11.43,53100.0,11.42,11.43,11.41,11.43,53100.0
2013-12-16 13:25:00,11.43,11.44,11.42,11.43,69100.0,11.43,11.44,11.42,11.43,69100.0
2013-12-16 13:30:00,11.43,11.44,11.42,11.43,23100.0,11.43,11.44,11.42,11.43,23100.0
2013-12-16 13:35:00,11.44,11.44,11.43,11.44,39100.0,11.44,11.44,11.43,11.44,39100.0
2013-12-16 13:40:00,11.44,11.44,11.41,11.42,30400.0,11.44,11.44,11.41,11.42,30400.0
2013-12-16 13:45:00,11.42,11.43,11.41,11.43,83200.0,11.42,11.43,11.41,11.43,83200.0
2013-12-16 13:50:00,11.42,11.44,11.41,11.43,174400.0,11.42,11.44,11.41,11.43,174400.0
2013-12-16 13:55:00,11.43,11.44,11.43,11.44,50000.0,11.43,11.44,11.43,11.44,50000.0
2013-12-16 14:00:00,11.44,11.45,11.43,11.43,100000.0,11.44,11.45,11.43,11.43,100000.0
2013-12-16 14:05:00,11.43,11.44,11.43,11.44,26200.0,11.43,11.44,11.43,11.44,26200.0
2013-12-16 14:10:00,11.43,11.45,11.43,11.45,67300.0,11.43,11.45,11.43,11.45,67300.0
2013-12-16 14:15:00,11.45,11.45,11.41,11.43,144300.0,11.45,11.45,11.41,11.43,144300.0
2013-12-16 14:20:00,11.43,11.44,11.42,11.43,65100.0,11.43,11.44,11.42,11.43,65100.0
2013-12-16 14:25:00,11.43,11.43,11.42,11.43,17500.0,11.43,11.43,11.42,11.43,17500.0
2013-12-16 14:30:00,11.43,11.44,11.41,11.41,216500.0,11.43,11.44,11.41,11.41,216500.0
2013-12-16 14:35:00,11.41,11.42,11.41,11.42,7400.0,11.41,11.42,11.41,11.42,7400.0
2013-12-16 14:40:00,11.42,11.42,11.41,11.42,16000.0,11.42,11.42,11.41,11.42,16000.0
2013-12-16 14:45:00,11.42,11.43,11.41,11.41,79800.0,11.42,11.43,11.41,11.41,79800.0
2013-12-16 14:50:00,11.41,11.43,11.41,11.41,57400.0,11.41,11.43,11.41,11.41,57400.0
2013-12-16 14:55:00,11.42,11.43,11.41,11.42,185900.0,11.42,11.43,11.41,11.42,185900.0
2013-12-16 15:00:00,11.42,11.43,11.41,11.42,224400.0,11.42,11.43,11.41,11.42,224400.0
2013-12-16 15:05:00,11.42,11.44,11.41,11.43,256400.0,11.42,11.44,11.41,11.43,256400.0
2013-12-16 15:10:00,11.43,11.44,11.41,11.43,236800.0,11.43,11.44,11.41,11.43,236800.0
2013-12-16 15:15:00,11.43,11.43,11.41,11.42,102000.0,11.43,11.43,11.41,11.42,102000.0
2013-12-16 15:20:00,11.42,11.43,11.4,11.41,143900.0,11.42,11.43,11.4,11.41,143900.0
2013-12-16 15:25:00,11.4,11.41,11.4,11.41,32500.0,11.4,11.41,11.4,11.41,32500.0
2013-12-16 15:30:00,11.41,11.41,11.39,11.4,87000.0,11.41,11.41,11.39,11.4,87000.0
2013-12-16 15:35:00,11.39,11.41,11.39,11.39,208100.0,11.39,11.41,11.39,11.39,208100.0
2013-12-16 15:40:00,11.4,11.42,11.39,11.42,244800.0,11.4,11.42,11.39,11.42,244800.0
2013-12-16 15:45:00,11.41,11.42,11.41,11.42,77600.0,11.41,11.42,11.41,11.42,77600.0
2013-12-16 15:50:00,11.41,11.42,11.41,11.42,61800.0,11.41,11.42,11.41,11.42,61800.0
2013-12-16 15:55:00,11.42,11.42,11.39,11.4,455100.0,11.42,11.42,11.39,11.4,455100.0
2013-12-17 09:30:00,11.42,11.42,11.35,11.36,88700.0,11.42,11.42,11.35,11.36,88700.0
2013-12-17 09:35:00,11.36,11.38,11.36,11.36,65000.0,11.36,11.38,11.36,11.36,65000.0
2013-12-17 09:40:00,11.36,11.39,11.33,11.35,549000.0,11.36,11.39,11.33,11.35,549000.0
2013-12-17 09:45:00,11.34,11.35,11.31,11.35,73100.0,11.34,11.35,11.31,11.35,73100.0
2013-12-17 09:50:00,11.35,11.35,11.34,11.34,31300.0,11.35,11.35,11.34,11.34,31300.0
2013-12-17 09:55:00,11.35,11.35,11.34,11.35,49400.0,11.35,11.35,11.34,11.35,49400.0
2013-12-17 10:00:00,11.35,11.37,11.35,11.37,44800.0,11.35,11.37,11.35,11.37,44800.0
2013-12-17 10:05:00,11.37,11.4,11.36,11.4,74100.0,11.37,11.4,11.36,11.4,74100.0
2013-12-17 10:10:00,11.39,11.4,11.38,11.39,121400.0,11.39,11.4,11.38,11.39,121400.0
2013-12-17 10:15:00,11.4,11.4,11.37,11.37,63200.0,11.4,11.4,11.37,11.37,63200.0
2013-12-17 10:20:00,11.38,11.38,11.36,11.36,55600.0,11.38,11.38,11.36,11.36,55600.0
2013-12-17 10:25:00,11.36,11.37,11.36,11.37,22800.0,11.36,11.37,11.36,11.37,22800.0
2013-12-17 10:30:00,11.36,11.36,11.34,11.35,55100.0,11.36,11.36,11.34,11.35,55100.0
2013-12-17 10:35:00,11.34,11.36,11.34,11.35,43000.0,11.34,11.36,11.34,11.35,43000.0
2013-12-17 10:40:00,11.36,11.38,11.33,11.33,273600.0,11.36,11.38,11.33,11.33,273600.0
2013-12-17 10:45:00,11.33,11.34,11.29,11.29,60500.0,11.33,11.34,11.29,11.29,60500.0
2013-12-17 10:50:00,11.29,11.3,11.27,11.29,45600.0,11.29,11.3,11.27,11.29,45600.0
2013-12-17 10:55:00,11.28,11.29,11.26,11.27,43100.0,11.28,11.29,11.26,11.27,43100.0
2013-12-17 11:00:00,11.26,11.28,11.26,11.28,48600.0,11.26,11.28,11.26,11.28,48600.0
2013-12-17 11:05:00,11.29,11.29,11.27,11.27,65600.0,11.29,11.29,11.27,11.27,65600.0
2013-12-17 11:10:00,11.27,11.27,11.26,11.27,43600.0,11.27,11.27,11.26,11.27,43600.0
2013-12-17 11:15:00,11.27,11.27,11.25,11.27,73800.0,11.27,11.27,11.25,11.27,73800.0
2013-12-17 11:20:00,11.27,11.27,11.26,11.26,7400.0,11.27,11.27,11.26,11.26,7400.0
2013-12-17 11:25:00,11.26,11.27,11.24,11.24,24700.0,11.26,11.27,11.24,11.24,24700.0
2013-12-17 11:30:00,11.25,11.26,11.25,11.25,51500.0,11.25,11.26,11.25,11.25,51500.0
2013-12-17 11:35:00,11.26,11.27,11.25,11.27,51400.0,11.26,11.27,11.25,11.27,51400.0
2013-12-17 11:40:00,11.26,11.27,11.25,11.26,80300.0,11.26,11.27,11.25,11.26,80300.0
2013-12-17 11:45:00,11.27,11.28,11.26,11.27,63700.0,11.27,11.28,11.26,11.27,63700.0
2013-12-17 11:50:00,11.28,11.28,11.27,11.27,10500.0,11.28,11.28,11.27,11.27,10500.0
2013-12-17 11:55:00,11.27,11.28,11.25,11.26,103700.0,11.27,11.28,11.25,11.26,103700.0
2013-12-17 12:00:00,11.27,11.28,11.26,11.27,35700.0,11.27,11.28,11.26,11.27,35700.0
2013-12-17 12:05:00,11.28,11.3,11.27,11.29,195300.0,11.28,11.3,11.27,11.29,195300.0
2013-12-17 12:10:00,11.3,11.3,11.27,11.3,124000.0,11.3,11.3,11.27,11.3,124000.0
2013-12-17 12:15:00,11.3,11.3,11.29,11.29,19900.0,11.3,11.3,11.29,11.29,19900.0
2013-12-17 12:20:00,11.29,11.3,11.29,11.3,64800.0,11.29,11.3,11.29,11.3,64800.0
2013-12-17 12:25:00,11.3,11.32,11.3,11.32,32900.0,11.3,11.32,11.3,11.32,32900.0
2013-12-17 12:30:00,11.32,11.33,11.32,11.33,40200.0,11.32,11.33,11.32,11.33,40200.0
2013-12-17 12:35:00,11.33,11.33,11.31,11.31,61900.0,11.33,11.33,11.31,11.31,61900.0
2013-12-17 12:40:00,11.31,11.37,11.31,11.34,226900.0,11.31,11.37,11.31,11.34,226900.0
2013-12-17 12:45:00,11.35,11.35,11.34,11.34,24100.0,11.35,11.35,11.34,11.34,24100.0
2013-12-17 12:50:00,11.35,11.35,11.33,11.34,60600.0,11.35,11.35,11.33,11.34,60600.0
2013-12-17 12:55:00,11.33,11.36,11.33,11.36,94500.0,11.33,11.36,11.33,11.36,94500.0
2013-12-17 13:00:00,11.35,11.37,11.34,11.36,161100.0,11.35,11.37,11.34,11.36,161100.0
2013-12-17 13:05:00,11.36,11.38,11.36,11.37,297400.0,11.36,11.38,11.36,11.37,297400.0
2013-12-17 13:10:00,11.38,11.39,11.37,11.38,112700.0,11.38,11.39,11.37,11.38,112700.0
2013-12-17 13:15:00,11.39,11.39,11.38,11.38,65200.0,11.39,11.39,11.38,11.38,65200.0
2013-12-17 13:20:00,11.38,11.39,11.38,11.38,25200.0,11.38,11.39,11.38,11.38,25200.0
2013-12-17 13:25:00,11.38,11.39,11.37,11.39,184200.0,11.38,11.39,11.37,11.39,184200.0
2013-12-17 13:30:00,11.39,11.4,11.39,11.39,21800.0,11.39,11.4,11.39,11.39,21800.0
2013-12-17 13:35:00,11.39,11.4,11.38,11.38,30700.0,11.39,11.4,11.38,11.38,30700.0
2013-12-17 13:40:00,11.38,11.38,11.37,11.37,97300.0,11.38,11.38,11.37,11.37,97300.0
2013-12-17 13:45:00,11.37,11.38,11.36,11.36,42600.0,11.37,11.38,11.36,11.36,42600.0
2013-12-17 13:50:00,11.37,11.37,11.36,11.36,18300.0,11.37,11.37,11.36,11.36,18300.0
2013-12-17 13:55:00,11.36,11.37,11.36,11.36,22100.0,11.36,11.37,11.36,11.36,22100.0
2013-12-17 14:00:00,11.37,11.37,11.36,11.36,23900.0,11.37,11.37,11.36,11.36,23900.0
2013-12-17 14:05:00,11.36,11.4,11.36,11.39,116700.0,11.36,11.4,11.36,11.39,116700.0
2013-12-17 14:10:00,11.4,11.4,11.37,11.37,68200.0,11.4,11.4,11.37,11.37,68200.0
2013-12-17 14:15:00,11.37,11.38,11.36,11.36,52200.0,11.37,11.38,11.36,11.36,52200.0
2013-12-17 14:20:00,11.36,11.4,11.36,11.38,123500.0,11.36,11.4,11.36,11.38,123500.0
2013-12-17 14:25:00,11.39,11.39,11.37,11.37,26500.0,11.39,11.39,11.37,11.37,26500.0
2013-12-17 14:30:00,11.37,11.38,11.36,11.36,82200.0,11.37,11.38,11.36,11.36,82200.0
2013-12-17 14:35:00,11.36,11.38,11.36,11.36,112300.0,11.36,11.38,11.36,11.36,112300.0
2013-12-17 14:40:00,11.37,11.38,11.36,11.38,43300.0,11.37,11.38,11.36,11.38,43300.0
2013-12-17 14:45:00,11.37,11.39,11.37,11.38,35700.0,11.37,11.39,11.37,11.38,35700.0
2013-12-17 14:50:00,11.39,11.39,11.37,11.38,153600.0,11.39,11.39,11.37,11.38,153600.0
2013-12-17 14:55:00,11.38,11.39,11.38,11.38,29700.0,11.38,11.39,11.38,11.38,29700.0
2013-12-17 15:00:00,11.38,11.41,11.38,11.41,108800.0,11.38,11.41,11.38,11.41,108800.0
2013-12-17 15:05:00,11.4,11.41,11.4,11.41,28300.0,11.4,11.41,11.4,11.41,28300.0
2013-12-17 15:10:00,11.4,11.41,11.4,11.4,38300.0,11.4,11.41,11.4,11.4,38300.0
2013-12-17 15:15:00,11.41,11.41,11.4,11.4,28000.0,11.41,11.41,11.4,11.4,28000.0
2013-12-17 15:20:00,11.4,11.41,11.4,11.4,104200.0,11.4,11.41,11.4,11.4,104200.0
2013-12-17 15:25:00,11.4,11.41,11.4,11.4,330300.0,11.4,11.41,11.4,11.4,330300.0
2013-12-17 15:30:00,11.41,11.41,11.4,11.4,212400.0,11.41,11.41,11.4,11.4,212400.0
2013-12-17 15:35:00,11.41,11.41,11.38,11.39,219300.0,11.41,11.41,11.38,11.39,219300.0
2013-12-17 15:40:00,11.4,11.4,11.38,11.38,44600.0,11.4,11.4,11.38,11.38,44600.0
2013-12-17 15:45:00,11.38,11.41,11.38,11.4,200300.0,11.38,11.41,11.38,11.4,200300.0
2013-12-17 15:50:00,11.41,11.41,11.39,11.39,246000.0,11.41,11.41,11.39,11.39,246000.0
2013-12-17 15:55:00,11.39,11.44,11.39,11.43,1370800.0,11.39,11.44,11.39,11.43,1370800.0
2013-12-18 09:30:00,11.46,11.46,11.4,11.41,170900.0,11.46,11.46,11.4,11.41,170900.0
2013-12-18 09:35:00,11.42,11.43,11.39,11.42,142100.0,11.42,11.43,11.39,11.42,142100.0
2013-12-18 09:40:00,11.42,11.42,11.38,11.38,235900.0,11.42,11.42,11.38,11.38,235900.0
2013-12-18 09:45:00,11.38,11.41,11.38,11.39,61200.0,11.38,11.41,11.38,11.39,61200.0
2013-12-18 09:50:00,11.4,11.41,11.37,11.38,51500.0,11.4,11.41,11.37,11.38,51500.0
2013-12-18 09:55:00,11.38,11.41,11.37,11.38,132800.0,11.38,11.41,11.37,11.38,132800.0
2013-12-18 10:00:00,11.38,11.39,11.33,11.34,120000.0,11.38,11.39,11.33,11.34,120000.0
2013-12-18 10:05:00,11.34,11.37,11.33,11.36,283000.0,11.34,11.37,11.33,11.36,283000.0
2013-12-18 10:10:00,11.36,11.38,11.35,11.36,237500.0,11.36,11.38,11.35,11.36,237500.0
2013-12-18 10:15:00,11.36,11.39,11.36,11.39,75900.0,11.36,11.39,11.36,11.39,75900.0
2013-12-18 10:20:00,11.39,11.4,11.37,11.38,92100.0,11.39,11.4,11.37,11.38,92100.0
2013-12-18 10:25:00,11.38,11.4,11.37,11.39,212600.0,11.38,11.4,11.37,11.39,212600.0
2013-12-18 10:30:00,11.39,11.42,11.39,11.41,172000.0,11.39,11.42,11.39,11.41,172000.0
2013-12-18 10:35:00,11.41,11.41,11.39,11.4,27100.0,11.41,11.41,11.39,11.4,27100.0
2013-12-18 10:40:00,11.4,11.4,11.37,11.38,40700.0,11.4,11.4,11.37,11.38,40700.0
2013-12-18 10:45:00,11.38,11.38,11.35,11.35,57200.0,11.38,11.38,11.35,11.35,57200.0
2013-12-18 10:50:00,11.35,11.36,11.33,11.35,92400.0,11.35,11.36,11.33,11.35,92400.0
2013-12-18 10:55:00,11.34,11.38,11.34,11.37,107400.0,11.34,11.38,11.34,11.37,107400.0
2013-12-18 11:00:00,11.38,11.38,11.36,11.36,50200.0,11.38,11.38,11.36,11.36,50200.0
2013-12-18 11:05:00,11.36,11.37,11.35,11.37,42700.0,11.36,11.37,11.35,11.37,42700.0
2013-12-18 11:10:00,11.37,11.38,11.36,11.38,26300.0,11.37,11.38,11.36,11.38,26300.0
2013-12-18 11:15:00,11.38,11.4,11.37,11.4,30800.0,11.38,11.4,11.37,11.4,30800.0
2013-12-18 11:20:00,11.4,11.4,11.38,11.38,38700.0,11.4,11.4,11.38,11.38,38700.0
2013-12-18 11:25:00,11.38,11.39,11.37,11.37,26100.0,11.38,11.39,11.37,11.37,26100.0
2013-12-18 11:30:00,11.37,11.39,11.36,11.39,100600.0,11.37,11.39,11.36,11.39,100600.0
2013-12-18 11:35:00,11.39,11.4,11.38,11.39,60900.0,11.39,11.4,11.38,11.39,60900.0
2013-12-18 11:40:00,11.39,11.4,11.37,11.38,119800.0,11.39,11.4,11.37,11.38,119800.0
2013-12-18 11:45:00,11.38,11.38,11.37,11.38,196100.0,11.38,11.38,11.37,11.38,196100.0
2013-12-18 11:50:00,11.38,11.39,11.36,11.37,384900.0,11.38,11.39,11.36,11.37,384900.0
2013-12-18 11:55:00,11.37,11.38,11.37,11.38,150200.0,11.37,11.38,11.37,11.38,150200.0
2013-12-18 12:00:00,11.37,11.39,11.35,11.38,244900.0,11.37,11.39,11.35,11.38,244900.0
2013-12-18 12:05:00,11.39,11.4,11.38,11.38,80300.0,11.39,11.4,11.38,11.38,80300.0
2013-12-18 12:10:00,11.39,11.41,11.38,11.41,81000.0,11.39,11.41,11.38,11.41,81000.0
2013-12-18 12:15:00,11.41,11.43,11.41,11.43,48800.0,11.41,11.43,11.41,11.43,48800.0
2013-12-18 12:20:00,11.43,11.46,11.43,11.46,67900.0,11.43,11.46,11.43,11.46,67900.0
2013-12-18 12:25:00,11.46,11.48,11.46,11.48,34500.0,11.46,11.48,11.46,11.48,34500.0
2013-12-18 12:30:00,11.48,11.48,11.45,11.45,129800.0,11.48,11.48,11.45,11.45,129800.0
2013-12-18 12:35:00,11.45,11.46,11.44,11.44,67300.0,11.45,11.46,11.44,11.44,67300.0
2013-12-18 12:40:00,11.45,11.45,11.44,11.44,22200.0,11.45,11.45,11.44,11.44,22200.0
2013-12-18 12:45:00,11.45,11.45,11.44,11.45,21200.0,11.45,11.45,11.44,11.45,21200.0
2013-12-18 12:50:00,11.45,11.46,11.44,11.46,114200.0,11.45,11.46,11.44,11.46,114200.0
2013-12-18 12:55:00,11.46,11.48,11.44,11.46,214000.0,11.46,11.48,11.44,11.46,214000.0
2013-12-18 13:00:00,11.46,11.46,11.44,11.45,135000.0,11.46,11.46,11.44,11.45,135000.0
2013-12-18 13:05:00,11.45,11.46,11.45,11.46,37500.0,11.45,11.46,11.45,11.46,37500.0
2013-12-18 13:10:00,11.47,11.47,11.41,11.41,544100.0,11.47,11.47,11.41,11.41,544100.0
2013-12-18 13:15:00,11.41,11.41,11.4,11.4,64300.0,11.41,11.41,11.4,11.4,64300.0
2013-12-18 13:20:00,11.4,11.41,11.38,11.39,150100.0,11.4,11.41,11.38,11.39,150100.0
2013-12-18 13:25:00,11.39,11.4,11.39,11.4,54800.0,11.39,11.4,11.39,11.4,54800.0
2013-12-18 13:30:00,11.4,11.4,11.39,11.4,40400.0,11.4,11.4,11.39,11.4,40400.0
2013-12-18 13:35:00,11.4,11.4,11.39,11.4,169700.0,11.4,11.4,11.39,11.4,169700.0
2013-12-18 13:40:00,11.4,11.4,11.38,11.4,214100.0,11.4,11.4,11.38,11.4,214100.0
2013-12-18 13:45:00,11.4,11.4,11.39,11.4,135800.0,11.4,11.4,11.39,11.4,135800.0
2013-12-18 13:50:00,11.4,11.41,11.39,11.4,144800.0,11.4,11.41,11.39,11.4,144800.0
2013-12-18 13:55:00,11.4,11.42,11.39,11.41,158400.0,11.4,11.42,11.39,11.41,158400.0
2013-12-18 14:00:00,11.4,11.47,11.3,11.46,739700.0,11.4,11.47,11.3,11.46,739700.0
2013-12-18 14:05:00,11.45,11.49,11.43,11.45,622400.0,11.45,11.49,11.43,11.45,622400.0
2013-12-18 14:10:00,11.45,11.48,11.39,11.4,863500.0,11.45,11.48,11.39,11.4,863500.0
2013-12-18 14:15:00,11.4,11.45,11.39,11.45,240800.0,11.4,11.45,11.39,11.45,240800.0
2013-12-18 14:20:00,11.45,11.46,11.43,11.44,370400.0,11.45,11.46,11.43,11.44,370400.0
2013-12-18 14:25:00,11.45,11.48,11.44,11.48,265000.0,11.45,11.48,11.44,11.48,265000.0
2013-12-18 14:30:00,11.48,11.49,11.44,11.45,460500.0,11.48,11.49,11.44,11.45,460500.0
2013-12-18 14:35:00,11.45,11.48,11.44,11.46,620400.0,11.45,11.48,11.44,11.46,620400.0
2013-12-18 14:40:00,11.46,11.47,11.44,11.45,387100.0,11.46,11.47,11.44,11.45,387100.0
2013-12-18 14:45:00,11.45,11.46,11.41,11.42,249500.0,11.45,11.46,11.41,11.42,249500.0
2013-12-18 14:50:00,11.42,11.44,11.41,11.42,227000.0,11.42,11.44,11.41,11.42,227000.0
2013-12-18 14:55:00,11.42,11.43,11.41,11.43,215500.0,11.42,11.43,11.41,11.43,215500.0
2013-12-18 15:00:00,11.42,11.43,11.38,11.39,179600.0,11.42,11.43,11.38,11.39,179600.0
2013-12-18 15:05:00,11.4,11.41,11.38,11.4,313400.0,11.4,11.41,11.38,11.4,313400.0
2013-12-18 15:10:00,11.4,11.43,11.39,11.43,651500.0,11.4,11.43,11.39,11.43,651500.0
2013-12-18 15:15:00,11.42,11.45,11.42,11.44,443400.0,11.42,11.45,11.42,11.44,443400.0
2013-12-18 15:20:00,11.44,11.49,11.44,11.48,554100.0,11.44,11.49,11.44,11.48,554100.0
2013-12-18 15:25:00,11.47,11.5,11.47,11.49,762000.0,11.47,11.5,11.47,11.49,762000.0
2013-12-18 15:30:00,11.49,11.5,11.48,11.49,286600.0,11.49,11.5,11.48,11.49,286600.0
2013-12-18 15:35:00,11.49,11.52,11.48,11.52,512400.0,11.49,11.52,11.48,11.52,512400.0
2013-12-18 15:40:00,11.53,11.55,11.52,11.55,186800.0,11.53,11.55,11.52,11.55,186800.0
2013-12-18 15:45:00,11.55,11.55,11.52,11.53,555400.0,11.55,11.55,11.52,11.53,555400.0
2013-12-18 15:50:00,11.52,11.55,11.52,11.52,295800.0,11.52,11.55,11.52,11.52,295800.0
2013-12-18 15:55:00,11.53,11.55,11.52,11.54,771800.0,11.53,11.55,11.52,11.54,771800.0
2013-12-19 09:30:00,11.51,11.56,11.48,11.56,115700.0,11.51,11.56,11.48,11.56,115700.0
2013-12-19 09:35:00,11.56,11.56,11.51,11.52,108300.0,11.56,11.56,11.51,11.52,108300.0
2013-12-19 09:40:00,11.53,11.54,11.51,11.53,127300.0,11.53,11.54,11.51,11.53,127300.0
2013-12-19 09:45:00,11.52,11.53,11.5,11.52,77500.0,11.52,11.53,11.5,11.52,77500.0
2013-12-19 09:50:00,11.51,11.52,11.5,11.52,20800.0,11.51,11.52,11.5,11.52,20800.0
2013-12-19 09:55:00,11.52,11.53,11.51,11.52,37400.0,11.52,11.53,11.51,11.52,37400.0
2013-12-19 10:00:00,11.52,11.53,11.48,11.5,122000.0,11.52,11.53,11.48,11.5,122000.0
2013-12-19 10:05:00,11.49,11.5,11.47,11.5,39500.0,11.49,11.5,11.47,11.5,39500.0
2013-12-19 10:10:00,11.5,11.5,11.47,11.48,91200.0,11.5,11.5,11.47,11.48,91200.0
2013-12-19 10:15:00,11.47,11.5,11.47,11.49,76200.0,11.47,11.5,11.47,11.49,76200.0
2013-12-19 10:20:00,11.5,11.5,11.48,11.48,70200.0,11.5,11.5,11.48,11.48,70200.0
2013-12-19 10:25:00,11.49,11.52,11.48,11.51,53100.0,11.49,11.52,11.48,11.51,53100.0
2013-12-19 10:30:00,11.51,11.54,11.51,11.54,60000.0,11.51,11.54,11.51,11.54,60000.0
2013-12-19 10:35:00,11.54,11.54,11.51,11.52,118200.0,11.54,11.54,11.51,11.52,118200.0
2013-12-19 10:40:00,11.52,11.53,11.51,11.53,43200.0,11.52,11.53,11.51,11.53,43200.0
2013-12-19 10:45:00,11.53,11.55,11.53,11.54,55600.0,11.53,11.55,11.53,11.54,55600.0
2013-12-19 10:50:00,11.54,11.55,11.53,11.53,125100.0,11.54,11.55,11.53,11.53,125100.0
2013-12-19 10:55:00,11.53,11.55,11.53,11.55,66800.0,11.53,11.55,11.53,11.55,66800.0
2013-12-19 11:00:00,11.54,11.54,11.53,11.53,140800.0,11.54,11.54,11.53,11.53,140800.0
2013-12-19 11:05:00,11.53,11.55,11.5,11.5,186100.0,11.53,11.55,11.5,11.5,186100.0
2013-12-19 11:10:00,11.5,11.5,11.49,11.5,26300.0,11.5,11.5,11.49,11.5,26300.0
2013-12-19 11:15:00,11.5,11.51,11.49,11.51,60500.0,11.5,11.51,11.49,11.51,60500.0
2013-12-19 11:20:00,11.51,11.51,11.5,11.51,35900.0,11.51,11.51,11.5,11.51,35900.0
2013-12-19 11:25:00,11.5,11.51,11.5,11.51,19400.0,11.5,11.51,11.5,11.51,19400.0
2013-12-19 11:30:00,11.51,11.52,11.51,11.52,58500.0,11.51,11.52,11.51,11.52,58500.0
2013-12-19 11:35:00,11.52,11.52,11.51,11.51,17400.0,11.52,11.52,11.51,11.51,17400.0
2013-12-19 11:40:00,11.51,11.52,11.49,11.51,111500.0,11.51,11.52,11.49,11.51,111500.0
2013-12-19 11:45:00,11.5,11.52,11.5,11.52,23500.0,11.5,11.52,11.5,11.52,23500.0
2013-12-19 11:50:00,11.52,11.53,11.51,11.53,33300.0,11.52,11.53,11.51,11.53,33300.0
2013-12-19 11:55:00,11.53,11.53,11.52,11.53,30300.0,11.53,11.53,11.52,11.53,30300.0
2013-12-19 12:00:00,11.52,11.53,11.5,11.5,162000.0,11.52,11.53,11.5,11.5,162000.0
2013-12-19 12:05:00,11.51,11.55,11.51,11.55,152600.0,11.51,11.55,11.51,11.55,152600.0
2013-12-19 12:10:00,11.55,11.55,11.54,11.55,41500.0,11.55,11.55,11.54,11.55,41500.0
2013-12-19 12:15:00,11.55,11.56,11.54,11.56,32200.0,11.55,11.56,11.54,11.56,32200.0
2013-12-19 12:20:00,11.55,11.58,11.55,11.58,37200.0,11.55,11.58,11.55,11.58,37200.0
2013-12-19 12:25:00,11.58,11.61,11.57,11.59,191400.0,11.58,11.61,11.57,11.59,191400.0
2013-12-19 12:30:00,11.59,11.59,11.58,11.59,11300.0,11.59,11.59,11.58,11.59,11300.0
2013-12-19 12:35:00,11.59,11.59,11.58,11.59,64800.0,11.59,11.59,11.58,11.59,64800.0
2013-12-19 12:40:00,11.58,11.6,11.58,11.6,22600.0,11.58,11.6,11.58,11.6,22600.0
2013-12-19 12:45:00,11.6,11.61,11.6,11.6,99600.0,11.6,11.61,11.6,11.6,99600.0
2013-12-19 12:50:00,11.6,11.61,11.6,11.6,34600.0,11.6,11.61,11.6,11.6,34600.0
2013-12-19 12:55:00,11.6,11.61,11.6,11.61,19000.0,11.6,11.61,11.6,11.61,19000.0
2013-12-19 13:00:00,11.6,11.61,11.6,11.6,35100.0,11.6,11.61,11.6,11.6,35100.0
2013-12-19 13:05:00,11.6,11.61,11.59,11.6,103100.0,11.6,11.61,11.59,11.6,103100.0
2013-12-19 13:10:00,11.6,11.61,11.6,11.61,32900.0,11.6,11.61,11.6,11.61,32900.0
2013-12-19 13:15:00,11.6,11.62,11.6,11.61,29300.0,11.6,11.62,11.6,11.61,29300.0
2013-12-19 13:20:00,11.62,11.62,11.61,11.61,44600.0,11.62,11.62,11.61,11.61,44600.0
2013-12-19 13:25:00,11.61,11.62,11.61,11.61,14800.0,11.61,11.62,11.61,11.61,14800.0
2013-12-19 13:30:00,11.61,11.62,11.61,11.61,55000.0,11.61,11.62,11.61,11.61,55000.0
2013-12-19 13:35:00,11.61,11.62,11.61,11.62,24100.0,11.61,11.62,11.61,11.62,24100.0
2013-12-19 13:40:00,11.61,11.62,11.61,11.62,28100.0,11.61,11.62,11.61,11.62,28100.0
2013-12-19 13:45:00,11.62,11.62,11.6,11.61,92900.0,11.62,11.62,11.6,11.61,92900.0
2013-12-19 13:50:00,11.6,11.61,11.6,11.6,18300.0,11.6,11.61,11.6,11.6,18300.0
2013-12-19 13:55:00,11.61,11.61,11.6,11.6,17600.0,11.61,11.61,11.6,11.6,17600.0
2013-12-19 14:00:00,11.6,11.62,11.6,11.6,74200.0,11.6,11.62,11.6,11.6,74200.0
2013-12-19 14:05:00,11.6,11.61,11.6,11.61,12700.0,11.6,11.61,11.6,11.61,12700.0
2013-12-19 14:10:00,11.61,11.61,11.6,11.61,37100.0,11.61,11.61,11.6,11.61,37100.0
2013-12-19 14:15:00,11.6,11.61,11.6,11.6,23500.0,11.6,11.61,11.6,11.6,23500.0
2013-12-19 14:20:00,11.61,11.61,11.6,11.6,130300.0,11.61,11.61,11.6,11.6,130300.0
2013-12-19 14:25:00,11.6,11.61,11.6,11.6,34700.0,11.6,11.61,11.6,11.6,34700.0
2013-12-19 14:30:00,11.6,11.61,11.59,11.6,103300.0,11.6,11.61,11.59,11.6,103300.0
2013-12-19 14:35:00,11.6,11.6,11.59,11.59,16700.0,11.6,11.6,11.59,11.59,16700.0
2013-12-19 14:40:00,11.6,11.6,11.59,11.6,21200.0,11.6,11.6,11.59,11.6,21200.0
2013-12-19 14:45:00,11.59,11.6,11.59,11.59,21500.0,11.59,11.6,11.59,11.59,21500.0
2013-12-19 14:50:00,11.59,11.6,11.59,11.6,17200.0,11.59,11.6,11.59,11.6,17200.0
2013-12-19 14:55:00,11.6,11.6,11.59,11.6,30900.0,11.6,11.6,11.59,11.6,30900.0
2013-12-19 15:00:00,11.59,11.6,11.59,11.59,86500.0,11.59,11.6,11.59,11.59,86500.0
2013-12-19 15:05:00,11.6,11.6,11.59,11.6,146600.0,11.6,11.6,11.59,11.6,146600.0
2013-12-19 15:10:00,11.6,11.6,11.59,11.6,131600.0,11.6,11.6,11.59,11.6,131600.0
2013-12-19 15:15:00,11.59,11.61,11.59,11.61,222300.0,11.59,11.61,11.59,11.61,222300.0
2013-12-19 15:20:00,11.61,11.61,11.6,11.6,61500.0,11.61,11.61,11.6,11.6,61500.0
2013-12-19 15:25:00,11.6,11.61,11.6,11.6,34400.0,11.6,11.61,11.6,11.6,34400.0
2013-12-19 15:30:00,11.61,11.61,11.59,11.6,123500.0,11.61,11.61,11.59,11.6,123500.0
2013-12-19 15:35:00,11.59,11.6,11.59,11.6,193800.0,11.59,11.6,11.59,11.6,193800.0
2013-12-19 15:40:00,11.6,11.6,11.59,11.59,149500.0,11.6,11.6,11.59,11.59,149500.0
2013-12-19 15:45:00,11.6,11.6,11.58,11.6,343000.0,11.6,11.6,11.58,11.6,343000.0
2013-12-19 15:50:00,11.6,11.6,11.59,11.59,159300.0,11.6,11.6,11.59,11.59,159300.0
2013-12-19 15:55:00,11.6,11.63,11.59,11.62,666200.0,11.6,11.63,11.59,11.62,666200.0
2013-12-20 09:30:00,11.63,11.69,11.62,11.67,1218000.0,11.63,11.69,11.62,11.67,1218000.0
2013-12-20 09:35:00,11.67,11.67,11.63,11.66,30900.0,11.67,11.67,11.63,11.66,30900.0
2013-12-20 09:40:00,11.65,11.67,11.64,11.66,30900.0,11.65,11.67,11.64,11.66,30900.0
2013-12-20 09:45:00,11.66,11.67,11.65,11.66,31600.0,11.66,11.67,11.65,11.66,31600.0
2013-12-20 09:50:00,11.66,11.67,11.65,11.66,514900.0,11.66,11.67,11.65,11.66,514900.0
2013-12-20 09:55:00,11.66,11.67,11.65,11.67,41000.0,11.66,11.67,11.65,11.67,41000.0
2013-12-20 10:00:00,11.67,11.67,11.64,11.64,62700.0,11.67,11.67,11.64,11.64,62700.0
2013-12-20 10:05:00,11.65,11.66,11.64,11.65,79000.0,11.65,11.66,11.64,11.65,79000.0
2013-12-20 10:10:00,11.64,11.65,11.64,11.65,13300.0,11.64,11.65,11.64,11.65,13300.0
2013-12-20 10:15:00,11.65,11.67,11.64,11.67,76300.0,11.65,11.67,11.64,11.67,76300.0
2013-12-20 10:20:00,11.66,11.67,11.62,11.62,128000.0,11.66,11.67,11.62,11.62,128000.0
2013-12-20 10:25:00,11.62,11.63,11.61,11.62,38600.0,11.62,11.63,11.61,11.62,38600.0
2013-12-20 10:30:00,11.61,11.66,11.61,11.64,268600.0,11.61,11.66,11.61,11.64,268600.0
2013-12-20 10:35:00,11.65,11.66,11.64,11.65,30100.0,11.65,11.66,11.64,11.65,30100.0
2013-12-20 10:40:00,11.66,11.66,11.65,11.66,14000.0,11.66,11.66,11.65,11.66,14000.0
2013-12-20 10:45:00,11.66,11.68,11.66,11.66,202900.0,11.66,11.68,11.66,11.66,202900.0
2013-12-20 10:50:00,11.66,11.68,11.66,11.68,44100.0,11.66,11.68,11.66,11.68,44100.0
2013-12-20 10:55:00,11.68,11.68,11.65,11.65,118500.0,11.68,11.68,11.65,11.65,118500.0
2013-12-20 11:00:00,11.66,11.68,11.65,11.68,28900.0,11.66,11.68,11.65,11.68,28900.0
2013-12-20 11:05:00,11.68,11.68,11.67,11.68,26000.0,11.68,11.68,11.67,11.68,26000.0
2013-12-20 11:10:00,11.68,11.69,11.67,11.69,119500.0,11.68,11.69,11.67,11.69,119500.0
2013-12-20 11:15:00,11.69,11.7,11.68,11.7,164800.0,11.69,11.7,11.68,11.7,164800.0
2013-12-20 11:20:00,11.7,11.7,11.68,11.7,233500.0,11.7,11.7,11.68,11.7,233500.0
2013-12-20 11:25:00,11.7,11.71,11.69,11.71,107000.0,11.7,11.71,11.69,11.71,107000.0
2013-12-20 11:30:00,11.71,11.72,11.7,11.72,289500.0,11.71,11.72,11.7,11.72,289500.0
2013-12-20 11:35:00,11.71,11.72,11.71,11.72,172100.0,11.71,11.72,11.71,11.72,172100.0
2013-12-20 11:40:00,11.71,11.74,11.71,11.74,99600.0,11.71,11.74,11.71,11.74,99600.0
2013-12-20 11:45:00,11.74,11.74,11.72,11.73,352900.0,11.74,11.74,11.72,11.73,352900.0
2013-12-20 11:50:00,11.73,11.73,11.72,11.73,87400.0,11.73,11.73,11.72,11.73,87400.0
2013-12-20 11:55:00,11.72,11.73,11.72,11.73,85900.0,11.72,11.73,11.72,11.73,85900.0
2013-12-20 12:00:00,11.73,11.74,11.73,11.74,53200.0,11.73,11.74,11.73,11.74,53200.0
2013-12-20 12:05:00,11.74,11.74,11.73,11.74,119400.0,11.74,11.74,11.73,11.74,119400.0
2013-12-20 12:10:00,11.74,11.78,11.74,11.78,234300.0,11.74,11.78,11.74,11.78,234300.0
2013-12-20 12:15:00,11.78,11.8,11.78,11.8,96800.0,11.78,11.8,11.78,11.8,96800.0
2013-12-20 12:20:00,11.8,11.8,11.77,11.79,227600.0,11.8,11.8,11.77,11.79,227600.0
2013-12-20 12:25:00,11.79,11.82,11.77,11.82,423300.0,11.79,11.82,11.77,11.82,423300.0
2013-12-20 12:30:00,11.82,11.83,11.81,11.82,111500.0,11.82,11.83,11.81,11.82,111500.0
2013-12-20 12:35:00,11.82,11.83,11.79,11.8,137900.0,11.82,11.83,11.79,11.8,137900.0
2013-12-20 12:40:00,11.79,11.81,11.79,11.81,126400.0,11.79,11.81,11.79,11.81,126400.0
2013-12-20 12:45:00,11.8,11.81,11.75,11.75,272100.0,11.8,11.81,11.75,11.75,272100.0
2013-12-20 12:50:00,11.75,11.75,11.74,11.75,14800.0,11.75,11.75,11.74,11.75,14800.0
2013-12-20 12:55:00,11.75,11.75,11.74,11.74,32700.0,11.75,11.75,11.74,11.74,32700.0
2013-12-20 13:00:00,11.74,11.75,11.74,11.74,20900.0,11.74,11.75,11.74,11.74,20900.0
2013-12-20 13:05:00,11.75,11.75,11.74,11.75,25300.0,11.75,11.75,11.74,11.75,25300.0
2013-12-20 13:10:00,11.74,11.75,11.71,11.72,113700.0,11.74,11.75,11.71,11.72,113700.0
2013-12-20 13:15:00,11.72,11.73,11.72,11.73,23000.0,11.72,11.73,11.72,11.73,23000.0
2013-12-20 13:20:00,11.72,11.74,11.72,11.74,46800.0,11.72,11.74,11.72,11.74,46800.0
2013-12-20 13:25:00,11.73,11.75,11.73,11.75,55500.0,11.73,11.75,11.73,11.75,55500.0
2013-12-20 13:30:00,11.75,11.75,11.74,11.74,32800.0,11.75,11.75,11.74,11.74,32800.0
2013-12-20 13:35:00,11.75,11.77,11.75,11.76,49500.0,11.75,11.77,11.75,11.76,49500.0
2013-12-20 13:40:00,11.76,11.77,11.74,11.74,116400.0,11.76,11.77,11.74,11.74,116400.0
2013-12-20 13:45:00,11.74,11.75,11.74,11.74,19500.0,11.74,11.75,11.74,11.74,19500.0
2013-12-20 13:50:00,11.75,11.75,11.74,11.75,26800.0,11.75,11.75,11.74,11.75,26800.0
2013-12-20 13:55:00,11.74,11.77,11.74,11.77,82200.0,11.74,11.77,11.74,11.77,82200.0
2013-12-20 14:00:00,11.77,11.78,11.76,11.78,54000.0,11.77,11.78,11.76,11.78,54000.0
2013-12-20 14:05:00,11.78,11.79,11.77,11.79,212000.0,11.78,11.79,11.77,11.79,212000.0
2013-12-20 14:10:00,11.79,11.79,11.78,11.79,28300.0,11.79,11.79,11.78,11.79,28300.0
2013-12-20 14:15:00,11.78,11.82,11.78,11.81,250500.0,11.78,11.82,11.78,11.81,250500.0
2013-12-20 14:20:00,11.81,11.85,11.8,11.81,277000.0,11.81,11.85,11.8,11.81,277000.0
2013-12-20 14:25:00,11.8,11.83,11.8,11.81,150700.0,11.8,11.83,11.8,11.81,150700.0
2013-12-20 14:30:00,11.81,11.82,11.81,11.81,40800.0,11.81,11.82,11.81,11.81,40800.0
2013-12-20 14:35:00,11.82,11.82,11.78,11.78,119300.0,11.82,11.82,11.78,11.78,119300.0
2013-12-20 14:40:00,11.78,11.8,11.78,11.8,47900.0,11.78,11.8,11.78,11.8,47900.0
2013-12-20 14:45:00,11.8,11.81,11.8,11.8,11400.0,11.8,11.81,11.8,11.8,11400.0
2013-12-20 14:50:00,11.8,11.81,11.8,11.8,21900.0,11.8,11.81,11.8,11.8,21900.0
2013-12-20 14:55:00,11.8,11.81,11.8,11.8,20800.0,11.8,11.81,11.8,11.8,20800.0
2013-12-20 15:00:00,11.8,11.81,11.79,11.79,76400.0,11.8,11.81,11.79,11.79,76400.0
2013-12-20 15:05:00,11.79,11.79,11.78,11.78,48800.0,11.79,11.79,11.78,11.78,48800.0
2013-12-20 15:10:00,11.78,11.79,11.76,11.77,155000.0,11.78,11.79,11.76,11.77,155000.0
2013-12-20 15:15:00,11.78,11.78,11.75,11.75,114800.0,11.78,11.78,11.75,11.75,114800.0
2013-12-20 15:20:00,11.75,11.76,11.74,11.75,109000.0,11.75,11.76,11.74,11.75,109000.0
2013-12-20 15:25:00,11.76,11.79,11.75,11.78,197900.0,11.76,11.79,11.75,11.78,197900.0
2013-12-20 15:30:00,11.78,11.79,11.76,11.77,144000.0,11.78,11.79,11.76,11.77,144000.0
2013-12-20 15:35:00,11.77,11.81,11.76,11.79,530300.0,11.77,11.81,11.76,11.79,530300.0
2013-12-20 15:40:00,11.79,11.81,11.77,11.78,323800.0,11.79,11.81,11.77,11.78,323800.0
2013-12-20 15:45:00,11.78,11.79,11.75,11.76,578600.0,11.78,11.79,11.75,11.76,578600.0
2013-12-20 15:50:00,11.76,11.77,11.76,11.77,144700.0,11.76,11.77,11.76,11.77,144700.0
2013-12-20 15:55:00,11.77,11.84,11.77,11.84,2040500.0,11.77,11.84,11.77,11.84,2040500.0
2013-12-23 09:30:00,11.84,11.84,11.79,11.8,121500.0,11.84,11.84,11.79,11.8,121500.0
2013-12-23 09:35:00,11.81,11.84,11.79,11.82,185600.0,11.81,11.84,11.79,11.82,185600.0
2013-12-23 09:40:00,11.82,11.89,11.82,11.88,147100.0,11.82,11.89,11.82,11.88,147100.0
2013-12-23 09:45:00,11.88,11.89,11.87,11.88,150900.0,11.88,11.89,11.87,11.88,150900.0
2013-12-23 09:50:00,11.88,11.9,11.87,11.88,86500.0,11.88,11.9,11.87,11.88,86500.0
2013-12-23 09:55:00,11.87,11.88,11.86,11.86,42400.0,11.87,11.88,11.86,11.86,42400.0
2013-12-23 10:00:00,11.86,11.87,11.84,11.85,67800.0,11.86,11.87,11.84,11.85,67800.0
2013-12-23 10:05:00,11.85,11.88,11.84,11.87,44600.0,11.85,11.88,11.84,11.87,44600.0
2013-12-23 10:10:00,11.88,11.88,11.83,11.83,106300.0,11.88,11.88,11.83,11.83,106300.0
2013-12-23 10:15:00,11.84,11.85,11.83,11.84,66800.0,11.84,11.85,11.83,11.84,66800.0
2013-12-23 10:20:00,11.85,11.88,11.85,11.88,46100.0,11.85,11.88,11.85,11.88,46100.0
2013-12-23 10:25:00,11.87,11.88,11.84,11.84,193000.0,11.87,11.88,11.84,11.84,193000.0
2013-12-23 10:30:00,11.84,11.85,11.83,11.83,105700.0,11.84,11.85,11.83,11.83,105700.0
2013-12-23 10:35:00,11.84,11.86,11.84,11.86,59800.0,11.84,11.86,11.84,11.86,59800.0
2013-12-23 10:40:00,11.87,11.89,11.86,11.89,39900.0,11.87,11.89,11.86,11.89,39900.0
2013-12-23 10:45:00,11.88,11.89,11.88,11.89,22500.0,11.88,11.89,11.88,11.89,22500.0
2013-12-23 10:50:00,11.89,11.89,11.88,11.88,20300.0,11.89,11.89,11.88,11.88,20300.0
2013-12-23 10:55:00,11.88,11.89,11.88,11.89,36900.0,11.88,11.89,11.88,11.89,36900.0
2013-12-23 11:00:00,11.88,11.89,11.88,11.88,40800.0,11.88,11.89,11.88,11.88,40800.0
2013-12-23 11:05:00,11.89,11.89,11.85,11.85,110700.0,11.89,11.89,11.85,11.85,110700.0
2013-12-23 11:10:00,11.85,11.86,11.85,11.85,62700.0,11.85,11.86,11.85,11.85,62700.0
2013-12-23 11:15:00,11.85,11.86,11.85,11.86,30700.0,11.85,11.86,11.85,11.86,30700.0
2013-12-23 11:20:00,11.86,11.86,11.85,11.86,25800.0,11.86,11.86,11.85,11.86,25800.0
2013-12-23 11:25:00,11.86,11.88,11.85,11.88,116000.0,11.86,11.88,11.85,11.88,116000.0
2013-12-23 11:30:00,11.88,11.89,11.87,11.87,103600.0,11.88,11.89,11.87,11.87,103600.0
2013-12-23 11:35:00,11.87,11.88,11.87,11.87,7200.0,11.87,11.88,11.87,11.87,7200.0
2013-12-23 11:40:00,11.88,11.88,11.87,11.88,14000.0,11.88,11.88,11.87,11.88,14000.0
2013-12-23 11:45:00,11.88,11.88,11.86,11.87,105300.0,11.88,11.88,11.86,11.87,105300.0
2013-12-23 11:50:00,11.87,11.88,11.87,11.88,9800.0,11.87,11.88,11.87,11.88,9800.0
2013-12-23 11:55:00,11.87,11.88,11.86,11.88,169800.0,11.87,11.88,11.86,11.88,169800.0
2013-12-23 12:00:00,11.88,11.89,11.87,11.88,61600.0,11.88,11.89,11.87,11.88,61600.0
2013-12-23 12:05:00,11.87,11.88,11.86,11.87,145100.0,11.87,11.88,11.86,11.87,145100.0
2013-12-23 12:10:00,11.88,11.89,11.88,11.88,99500.0,11.88,11.89,11.88,11.88,99500.0
2013-12-23 12:15:00,11.88,11.89,11.87,11.88,84500.0,11.88,11.89,11.87,11.88,84500.0
2013-12-23 12:20:00,11.88,11.9,11.87,11.88,118100.0,11.88,11.9,11.87,11.88,118100.0
2013-12-23 12:25:00,11.88,11.9,11.87,11.9,125300.0,11.88,11.9,11.87,11.9,125300.0
2013-12-23 12:30:00,11.89,11.9,11.89,11.89,31500.0,11.89,11.9,11.89,11.89,31500.0
2013-12-23 12:35:00,11.89,11.9,11.89,11.89,14700.0,11.89,11.9,11.89,11.89,14700.0
2013-12-23 12:40:00,11.9,11.9,11.88,11.89,68800.0,11.9,11.9,11.88,11.89,68800.0
2013-12-23 12:45:00,11.9,11.9,11.89,11.89,12100.0,11.9,11.9,11.89,11.89,12100.0
2013-12-23 12:50:00,11.89,11.9,11.88,11.88,53400.0,11.89,11.9,11.88,11.88,53400.0
2013-12-23 12:55:00,11.88,11.88,11.87,11.88,25000.0,11.88,11.88,11.87,11.88,25000.0
2013-12-23 13:00:00,11.88,11.88,11.87,11.88,10600.0,11.88,11.88,11.87,11.88,10600.0
2013-12-23 13:05:00,11.88,11.9,11.88,11.89,84600.0,11.88,11.9,11.88,11.89,84600.0
2013-12-23 13:10:00,11.89,11.92,11.89,11.9,467200.0,11.89,11.92,11.89,11.9,467200.0
2013-12-23 13:15:00,11.89,11.91,11.89,11.9,46300.0,11.89,11.91,11.89,11.9,46300.0
2013-12-23 13:20:00,11.91,11.92,11.9,11.92,36900.0,11.91,11.92,11.9,11.92,36900.0
2013-12-23 13:25:00,11.91,11.92,11.91,11.91,64600.0,11.91,11.92,11.91,11.91,64600.0
2013-12-23 13:30:00,11.91,11.92,11.91,11.91,10100.0,11.91,11.92,11.91,11.91,10100.0
2013-12-23 13:35:00,11.92,11.92,11.91,11.91,45600.0,11.92,11.92,11.91,11.91,45600.0
2013-12-23 13:40:00,11.91,11.92,11.91,11.91,80400.0,11.91,11.92,11.91,11.91,80400.0
2013-12-23 13:45:00,11.91,11.92,11.89,11.9,66800.0,11.91,11.92,11.89,11.9,66800.0
2013-12-23 13:50:00,11.9,11.9,11.89,11.9,12700.0,11.9,11.9,11.89,11.9,12700.0
2013-12-23 13:55:00,11.89,11.9,11.89,11.89,21100.0,11.89,11.9,11.89,11.89,21100.0
2013-12-23 14:00:00,11.9,11.91,11.89,11.91,81100.0,11.9,11.91,11.89,11.91,81100.0
2013-12-23 14:05:00,11.9,11.91,11.9,11.91,51700.0,11.9,11.91,11.9,11.91,51700.0
2013-12-23 14:10:00,11.91,11.91,11.9,11.9,122200.0,11.91,11.91,11.9,11.9,122200.0
2013-12-23 14:15:00,11.91,11.92,11.9,11.9,268500.0,11.91,11.92,11.9,11.9,268500.0
2013-12-23 14:20:00,11.9,11.92,11.9,11.92,42300.0,11.9,11.92,11.9,11.92,42300.0
2013-12-23 14:25:00,11.91,11.92,11.9,11.91,68800.0,11.91,11.92,11.9,11.91,68800.0
2013-12-23 14:30:00,11.9,11.92,11.9,11.92,132700.0,11.9,11.92,11.9,11.92,132700.0
2013-12-23 14:35:00,11.92,11.92,11.91,11.92,19200.0,11.92,11.92,11.91,11.92,19200.0
2013-12-23 14:40:00,11.91,11.92,11.91,11.92,22500.0,11.91,11.92,11.91,11.92,22500.0
2013-12-23 14:45:00,11.91,11.92,11.91,11.91,36900.0,11.91,11.92,11.91,11.91,36900.0
2013-12-23 14:50:00,11.92,11.92,11.91,11.91,66200.0,11.92,11.92,11.91,11.91,66200.0
2013-12-23 14:55:00,11.92,11.92,11.91,11.91,22900.0,11.92,11.92,11.91,11.91,22900.0
2013-12-23 15:00:00,11.92,11.92,11.91,11.92,60800.0,11.92,11.92,11.91,11.92,60800.0
2013-12-23 15:05:00,11.91,11.92,11.91,11.91,36400.0,11.91,11.92,11.91,11.91,36400.0
2013-12-23 15:10:00,11.91,11.92,11.9,11.91,218200.0,11.91,11.92,11.9,11.91,218200.0
2013-12-23 15:15:00,11.91,11.92,11.91,11.91,55300.0,11.91,11.92,11.91,11.91,55300.0
2013-12-23 15:20:00,11.91,11.92,11.91,11.92,61900.0,11.91,11.92,11.91,11.92,61900.0
2013-12-23 15:25:00,11.92,11.92,11.91,11.92,53600.0,11.92,11.92,11.91,11.92,53600.0
2013-12-23 15:30:00,11.92,11.95,11.92,11.94,313800.0,11.92,11.95,11.92,11.94,313800.0
2013-12-23 15:35:00,11.94,11.94,11.92,11.92,155900.0,11.94,11.94,11.92,11.92,155900.0
2013-12-23 15:40:00,11.93,11.93,11.92,11.92,34200.0,11.93,11.93,11.92,11.92,34200.0
2013-12-23 15:45:00,11.93,11.93,11.92,11.93,141400.0,11.93,11.93,11.92,11.93,141400.0
2013-12-23 15:50:00,11.92,11.93,11.92,11.93,264500.0,11.92,11.93,11.92,11.93,264500.0
2013-12-23 15:55:00,11.93,11.99,11.92,11.99,1803600.0,11.93,11.99,11.92,11.99,1803600.0
2013-12-24 09:30:00,11.97,12.02,11.92,12.02,399800.0,11.97,12.02,11.92,12.02,399800.0
2013-12-24 09:35:00,12.0,12.02,11.97,12.0,80300.0,12.0,12.02,11.97,12.0,80300.0
2013-12-24 09:40:00,11.99,12.0,11.98,12.0,22400.0,11.99,12.0,11.98,12.0,22400.0
2013-12-24 09:45:00,11.99,11.99,11.95,11.96,37800.0,11.99,11.99,11.95,11.96,37800.0
2013-12-24 09:50:00,11.96,11.96,11.92,11.92,175200.0,11.96,11.96,11.92,11.92,175200.0
2013-12-24 09:55:00,11.92,11.94,11.92,11.93,16100.0,11.92,11.94,11.92,11.93,16100.0
2013-12-24 10:00:00,11.93,11.95,11.93,11.93,57500.0,11.93,11.95,11.93,11.93,57500.0
2013-12-24 10:05:00,11.93,11.94,11.9,11.92,117100.0,11.93,11.94,11.9,11.92,117100.0
2013-12-24 10:10:00,11.93,11.93,11.9,11.9,60500.0,11.93,11.93,11.9,11.9,60500.0
2013-12-24 10:15:00,11.91,11.93,11.89,11.93,48300.0,11.91,11.93,11.89,11.93,48300.0
2013-12-24 10:20:00,11.93,11.95,11.93,11.95,57300.0,11.93,11.95,11.93,11.95,57300.0
2013-12-24 10:25:00,11.95,11.96,11.93,11.95,54300.0,11.95,11.96,11.93,11.95,54300.0
2013-12-24 10:30:00,11.94,11.95,11.92,11.93,53600.0,11.94,11.95,11.92,11.93,53600.0
2013-12-24 10:35:00,11.93,11.97,11.92,11.96,119600.0,11.93,11.97,11.92,11.96,119600.0
2013-12-24 10:40:00,11.96,11.97,11.93,11.95,85600.0,11.96,11.97,11.93,11.95,85600.0
2013-12-24 10:45:00,11.95,11.96,11.93,11.94,48000.0,11.95,11.96,11.93,11.94,48000.0
2013-12-24 10:50:00,11.93,11.96,11.93,11.96,28400.0,11.93,11.96,11.93,11.96,28400.0
2013-12-24 10:55:00,11.96,11.97,11.94,11.95,34800.0,11.96,11.97,11.94,11.95,34800.0
2013-12-24 11:00:00,11.95,11.96,11.93,11.93,62100.0,11.95,11.96,11.93,11.93,62100.0
2013-12-24 11:05:00,11.93,11.94,11.92,11.94,35800.0,11.93,11.94,11.92,11.94,35800.0
2013-12-24 11:10:00,11.94,11.94,11.92,11.94,29100.0,11.94,11.94,11.92,11.94,29100.0
2013-12-24 11:15:00,11.94,11.94,11.93,11.94,13400.0,11.94,11.94,11.93,11.94,13400.0
2013-12-24 11:20:00,11.93,11.95,11.93,11.94,34300.0,11.93,11.95,11.93,11.94,34300.0
2013-12-24 11:25:00,11.94,11.94,11.93,11.94,16100.0,11.94,11.94,11.93,11.94,16100.0
2013-12-24 11:30:00,11.94,11.94,11.92,11.92,27200.0,11.94,11.94,11.92,11.92,27200.0
2013-12-24 11:35:00,11.92,11.94,11.92,11.92,35400.0,11.92,11.94,11.92,11.92,35400.0
2013-12-24 11:40:00,11.92,11.94,11.92,11.94,35500.0,11.92,11.94,11.92,11.94,35500.0
2013-12-24 11:45:00,11.94,11.95,11.92,11.94,36700.0,11.94,11.95,11.92,11.94,36700.0
2013-12-24 11:50:00,11.94,11.94,11.93,11.94,10800.0,11.94,11.94,11.93,11.94,10800.0
2013-12-24 11:55:00,11.94,11.96,11.93,11.94,57300.0,11.94,11.96,11.93,11.94,57300.0
2013-12-24 12:00:00,11.94,11.95,11.94,11.94,68500.0,11.94,11.95,11.94,11.94,68500.0
2013-12-24 12:05:00,11.95,11.95,11.93,11.93,32300.0,11.95,11.95,11.93,11.93,32300.0
2013-12-24 12:10:00,11.94,11.94,11.93,11.94,25100.0,11.94,11.94,11.93,11.94,25100.0
2013-12-24 12:15:00,11.94,11.94,11.93,11.93,31900.0,11.94,11.94,11.93,11.93,31900.0
2013-12-24 12:20:00,11.94,11.94,11.91,11.92,99600.0,11.94,11.94,11.91,11.92,99600.0
2013-12-24 12:25:00,11.92,11.92,11.9,11.91,40800.0,11.92,11.92,11.9,11.91,40800.0
2013-12-24 12:30:00,11.9,11.93,11.9,11.93,92600.0,11.9,11.93,11.9,11.93,92600.0
2013-12-24 12:35:00,11.93,11.93,11.91,11.92,52400.0,11.93,11.93,11.91,11.92,52400.0
2013-12-24 12:40:00,11.92,11.94,11.91,11.93,147100.0,11.92,11.94,11.91,11.93,147100.0
2013-12-24 12:45:00,11.92,11.93,11.91,11.91,41300.0,11.92,11.93,11.91,11.91,41300.0
2013-12-24 12:50:00,11.91,11.92,11.91,11.92,34400.0,11.91,11.92,11.91,11.92,34400.0
2013-12-24 12:55:00,11.92,12.01,11.91,12.0,1181400.0,11.92,12.01,11.91,12.0,1181400.0
2013-12-26 09:30:00,12.0,12.02,11.99,12.01,65200.0,12.0,12.02,11.99,12.01,65200.0
2013-12-26 09:35:00,12.02,12.03,12.01,12.03,100000.0,12.02,12.03,12.01,12.03,100000.0
2013-12-26 09:40:00,12.03,12.04,12.0,12.0,110100.0,12.03,12.04,12.0,12.0,110100.0
2013-12-26 09:45:00,12.0,12.04,12.0,12.04,62600.0,12.0,12.04,12.0,12.04,62600.0
2013-12-26 09:50:00,12.03,12.04,11.99,12.01,99200.0,12.03,12.04,11.99,12.01,99200.0
2013-12-26 09:55:00,12.01,12.01,11.97,11.97,83800.0,12.01,12.01,11.97,11.97,83800.0
2013-12-26 10:00:00,11.97,11.99,11.96,11.96,147900.0,11.97,11.99,11.96,11.96,147900.0
2013-12-26 10:05:00,11.96,11.97,11.95,11.96,66500.0,11.96,11.97,11.95,11.96,66500.0
2013-12-26 10:10:00,11.97,12.0,11.96,11.99,84600.0,11.97,12.0,11.96,11.99,84600.0
2013-12-26 10:15:00,12.0,12.0,11.97,11.97,50700.0,12.0,12.0,11.97,11.97,50700.0
2013-12-26 10:20:00,11.97,11.98,11.96,11.96,27200.0,11.97,11.98,11.96,11.96,27200.0
2013-12-26 10:25:00,11.97,11.98,11.96,11.98,51400.0,11.97,11.98,11.96,11.98,51400.0
2013-12-26 10:30:00,11.98,11.98,11.96,11.97,73700.0,11.98,11.98,11.96,11.97,73700.0
2013-12-26 10:35:00,11.97,11.97,11.94,11.94,53500.0,11.97,11.97,11.94,11.94,53500.0
2013-12-26 10:40:00,11.94,11.96,11.94,11.94,69000.0,11.94,11.96,11.94,11.94,69000.0
2013-12-26 10:45:00,11.94,11.95,11.91,11.93,80800.0,11.94,11.95,11.91,11.93,80800.0
2013-12-26 10:50:00,11.93,11.94,11.92,11.94,31000.0,11.93,11.94,11.92,11.94,31000.0
2013-12-26 10:55:00,11.94,11.95,11.93,11.95,30000.0,11.94,11.95,11.93,11.95,30000.0
2013-12-26 11:00:00,11.95,11.95,11.94,11.95,19300.0,11.95,11.95,11.94,11.95,19300.0
2013-12-26 11:05:00,11.95,11.95,11.94,11.95,63500.0,11.95,11.95,11.94,11.95,63500.0
2013-12-26 11:10:00,11.95,11.96,11.94,11.96,88400.0,11.95,11.96,11.94,11.96,88400.0
2013-12-26 11:15:00,11.96,11.97,11.95,11.96,70000.0,11.96,11.97,11.95,11.96,70000.0
2013-12-26 11:20:00,11.96,11.96,11.95,11.96,15900.0,11.96,11.96,11.95,11.96,15900.0
2013-12-26 11:25:00,11.95,11.96,11.95,11.95,12200.0,11.95,11.96,11.95,11.95,12200.0
2013-12-26 11:30:00,11.96,11.96,11.95,11.96,14600.0,11.96,11.96,11.95,11.96,14600.0
2013-12-26 11:35:00,11.95,11.97,11.95,11.97,28800.0,11.95,11.97,11.95,11.97,28800.0
2013-12-26 11:40:00,11.96,11.98,11.96,11.98,27500.0,11.96,11.98,11.96,11.98,27500.0
2013-12-26 11:45:00,11.98,11.98,11.96,11.96,83400.0,11.98,11.98,11.96,11.96,83400.0
2013-12-26 11:50:00,11.97,11.97,11.95,11.96,113700.0,11.97,11.97,11.95,11.96,113700.0
2013-12-26 11:55:00,11.96,11.97,11.95,11.95,63300.0,11.96,11.97,11.95,11.95,63300.0
2013-12-26 12:00:00,11.96,11.96,11.95,11.95,15400.0,11.96,11.96,11.95,11.95,15400.0
2013-12-26 12:05:00,11.95,11.97,11.94,11.96,78400.0,11.95,11.97,11.94,11.96,78400.0
2013-12-26 12:10:00,11.96,11.97,11.95,11.95,48600.0,11.96,11.97,11.95,11.95,48600.0
2013-12-26 12:15:00,11.95,11.96,11.95,11.96,48300.0,11.95,11.96,11.95,11.96,48300.0
2013-12-26 12:20:00,11.96,11.96,11.95,11.96,24900.0,11.96,11.96,11.95,11.96,24900.0
2013-12-26 12:25:00,11.96,11.96,11.95,11.96,27000.0,11.96,11.96,11.95,11.96,27000.0
2013-12-26 12:30:00,11.96,11.97,11.96,11.97,40700.0,11.96,11.97,11.96,11.97,40700.0
2013-12-26 12:35:00,11.97,11.98,11.96,11.98,69200.0,11.97,11.98,11.96,11.98,69200.0
2013-12-26 12:40:00,11.98,11.98,11.97,11.98,14700.0,11.98,11.98,11.97,11.98,14700.0
2013-12-26 12:45:00,11.98,11.99,11.97,11.99,42000.0,11.98,11.99,11.97,11.99,42000.0
2013-12-26 12:50:00,11.99,11.99,11.98,11.99,10600.0,11.99,11.99,11.98,11.99,10600.0
2013-12-26 12:55:00,11.99,11.99,11.98,11.99,24000.0,11.99,11.99,11.98,11.99,24000.0
2013-12-26 13:00:00,11.99,12.0,11.98,12.0,64800.0,11.99,12.0,11.98,12.0,64800.0
2013-12-26 13:05:00,12.0,12.01,11.99,12.01,117700.0,12.0,12.01,11.99,12.01,117700.0
2013-12-26 13:10:00,12.01,12.02,12.01,12.02,35000.0,12.01,12.02,12.01,12.02,35000.0
2013-12-26 13:15:00,12.02,12.02,12.01,12.02,18700.0,12.02,12.02,12.01,12.02,18700.0
2013-12-26 13:20:00,12.02,12.04,12.01,12.03,181000.0,12.02,12.04,12.01,12.03,181000.0
2013-12-26 13:25:00,12.03,12.04,12.03,12.03,13400.0,12.03,12.04,12.03,12.03,13400.0
2013-12-26 13:30:00,12.03,12.04,12.02,12.02,474500.0,12.03,12.04,12.02,12.02,474500.0
2013-12-26 13:35:00,12.03,12.03,12.0,12.01,151500.0,12.03,12.03,12.0,12.01,151500.0
2013-12-26 13:40:00,12.02,12.02,12.0,12.02,184500.0,12.02,12.02,12.0,12.02,184500.0
2013-12-26 13:45:00,12.02,12.02,12.01,12.02,8200.0,12.02,12.02,12.01,12.02,8200.0
2013-12-26 13:50:00,12.02,12.03,12.02,12.03,78000.0,12.02,12.03,12.02,12.03,78000.0
2013-12-26 13:55:00,12.03,12.03,12.02,12.03,57900.0,12.03,12.03,12.02,12.03,57900.0
2013-12-26 14:00:00,12.03,12.03,12.0,12.0,122200.0,12.03,12.03,12.0,12.0,122200.0
2013-12-26 14:05:00,12.0,12.01,12.0,12.01,16000.0,12.0,12.01,12.0,12.01,16000.0
2013-12-26 14:10:00,12.0,12.01,12.0,12.01,64400.0,12.0,12.01,12.0,12.01,64400.0
2013-12-26 14:15:00,12.01,12.01,12.0,12.01,9600.0,12.01,12.01,12.0,12.01,9600.0
2013-12-26 14:20:00,12.0,12.01,12.0,12.01,19700.0,12.0,12.01,12.0,12.01,19700.0
2013-12-26 14:25:00,12.01,12.01,12.0,12.01,71700.0,12.01,12.01,12.0,12.01,71700.0
2013-12-26 14:30:00,12.01,12.01,12.0,12.0,18100.0,12.01,12.01,12.0,12.0,18100.0
2013-12-26 14:35:00,12.01,12.01,12.0,12.0,20700.0,12.01,12.01,12.0,12.0,20700.0
2013-12-26 14:40:00,12.01,12.01,12.0,12.01,60100.0,12.01,12.01,12.0,12.01,60100.0
2013-12-26 14:45:00,12.0,12.01,11.99,12.01,71900.0,12.0,12.01,11.99,12.01,71900.0
2013-12-26 14:50:00,12.01,12.02,12.0,12.02,59100.0,12.01,12.02,12.0,12.02,59100.0
2013-12-26 14:55:00,12.02,12.03,12.01,12.03,65600.0,12.02,12.03,12.01,12.03,65600.0
2013-12-26 15:00:00,12.02,12.03,12.01,12.02,102500.0,12.02,12.03,12.01,12.02,102500.0
2013-12-26 15:05:00,12.02,12.03,12.01,12.03,73200.0,12.02,12.03,12.01,12.03,73200.0
2013-12-26 15:10:00,12.02,12.03,12.02,12.02,98200.0,12.02,12.03,12.02,12.02,98200.0
2013-12-26 15:15:00,12.03,12.03,12.01,12.01,77000.0,12.03,12.03,12.01,12.01,77000.0
2013-12-26 15:20:00,12.02,12.03,12.02,12.03,56100.0,12.02,12.03,12.02,12.03,56100.0
2013-12-26 15:25:00,12.03,12.04,12.03,12.04,49400.0,12.03,12.04,12.03,12.04,49400.0
2013-12-26 15:30:00,12.04,12.04,12.03,12.04,34100.0,12.04,12.04,12.03,12.04,34100.0
2013-12-26 15:35:00,12.04,12.04,12.02,12.04,197500.0,12.04,12.04,12.02,12.04,197500.0
2013-12-26 15:40:00,12.04,12.05,12.03,12.03,304100.0,12.04,12.05,12.03,12.03,304100.0
2013-12-26 15:45:00,12.03,12.04,12.02,12.02,158800.0,12.03,12.04,12.02,12.02,158800.0
2013-12-26 15:50:00,12.03,12.04,12.01,12.03,229000.0,12.03,12.04,12.01,12.03,229000.0
2013-12-26 15:55:00,12.04,12.28,12.03,12.17,3814100.0,12.04,12.28,12.03,12.17,3814100.0
2013-12-27 09:30:00,12.2,12.21,12.12,12.12,141400.0,12.2,12.21,12.12,12.12,141400.0
2013-12-27 09:35:00,12.13,12.16,12.1,12.12,312600.0,12.13,12.16,12.1,12.12,312600.0
2013-12-27 09:40:00,12.11,12.12,12.1,12.1,59700.0,12.11,12.12,12.1,12.1,59700.0
2013-12-27 09:45:00,12.1,12.1,12.05,12.05,33700.0,12.1,12.1,12.05,12.05,33700.0
2013-12-27 09:50:00,12.05,12.06,12.05,12.06,32000.0,12.05,12.06,12.05,12.06,32000.0
2013-12-27 09:55:00,12.05,12.08,12.05,12.08,50100.0,12.05,12.08,12.05,12.08,50100.0
2013-12-27 10:00:00,12.07,12.09,12.07,12.09,42200.0,12.07,12.09,12.07,12.09,42200.0
2013-12-27 10:05:00,12.09,12.1,12.08,12.09,19800.0,12.09,12.1,12.08,12.09,19800.0
2013-12-27 10:10:00,12.1,12.11,12.1,12.1,17900.0,12.1,12.11,12.1,12.1,17900.0
2013-12-27 10:15:00,12.11,12.11,12.1,12.11,30600.0,12.11,12.11,12.1,12.11,30600.0
2013-12-27 10:20:00,12.11,12.11,12.1,12.1,49600.0,12.11,12.11,12.1,12.1,49600.0
2013-12-27 10:25:00,12.11,12.11,12.09,12.1,121600.0,12.11,12.11,12.09,12.1,121600.0
2013-12-27 10:30:00,12.11,12.11,12.09,12.09,40900.0,12.11,12.11,12.09,12.09,40900.0
2013-12-27 10:35:00,12.09,12.12,12.09,12.11,108800.0,12.09,12.12,12.09,12.11,108800.0
2013-12-27 10:40:00,12.11,12.11,12.08,12.1,77500.0,12.11,12.11,12.08,12.1,77500.0
2013-12-27 10:45:00,12.1,12.1,12.09,12.09,26400.0,12.1,12.1,12.09,12.09,26400.0
2013-12-27 10:50:00,12.1,12.1,12.09,12.1,19600.0,12.1,12.1,12.09,12.1,19600.0
2013-12-27 10:55:00,12.1,12.1,12.09,12.1,62400.0,12.1,12.1,12.09,12.1,62400.0
2013-12-27 11:00:00,12.1,12.1,12.09,12.09,12800.0,12.1,12.1,12.09,12.09,12800.0
2013-12-27 11:05:00,12.09,12.11,12.09,12.11,71000.0,12.09,12.11,12.09,12.11,71000.0
2013-12-27 11:10:00,12.11,12.13,12.1,12.13,89100.0,12.11,12.13,12.1,12.13,89100.0
2013-12-27 11:15:00,12.13,12.13,12.11,12.12,72200.0,12.13,12.13,12.11,12.12,72200.0
2013-12-27 11:20:00,12.12,12.12,12.11,12.12,7100.0,12.12,12.12,12.11,12.12,7100.0
2013-12-27 11:25:00,12.11,12.12,12.1,12.1,42900.0,12.11,12.12,12.1,12.1,42900.0
2013-12-27 11:30:00,12.11,12.13,12.1,12.1,148800.0,12.11,12.13,12.1,12.1,148800.0
2013-12-27 11:35:00,12.1,12.11,12.1,12.1,66900.0,12.1,12.11,12.1,12.1,66900.0
2013-12-27 11:40:00,12.1,12.11,12.1,12.11,20200.0,12.1,12.11,12.1,12.11,20200.0
2013-12-27 11:45:00,12.1,12.11,12.1,12.1,19000.0,12.1,12.11,12.1,12.1,19000.0
2013-12-27 11:50:00,12.11,12.11,12.1,12.11,16500.0,12.11,12.11,12.1,12.11,16500.0
2013-12-27 11:55:00,12.1,12.11,12.1,12.1,12100.0,12.1,12.11,12.1,12.1,12100.0
2013-12-27 12:00:00,12.1,12.11,12.1,12.1,40200.0,12.1,12.11,12.1,12.1,40200.0
2013-12-27 12:05:00,12.11,12.11,12.1,12.11,23800.0,12.11,12.11,12.1,12.11,23800.0
2013-12-27 12:10:00,12.11,12.11,12.1,12.11,16300.0,12.11,12.11,12.1,12.11,16300.0
2013-12-27 12:15:00,12.1,12.11,12.08,12.08,36300.0,12.1,12.11,12.08,12.08,36300.0
2013-12-27 12:20:00,12.08,12.11,12.08,12.11,109500.0,12.08,12.11,12.08,12.11,109500.0
2013-12-27 12:25:00,12.1,12.11,12.09,12.11,49900.0,12.1,12.11,12.09,12.11,49900.0
2013-12-27 12:30:00,12.11,12.11,12.1,12.1,30500.0,12.11,12.11,12.1,12.1,30500.0
2013-12-27 12:35:00,12.1,12.12,12.1,12.12,44700.0,12.1,12.12,12.1,12.12,44700.0
2013-12-27 12:40:00,12.12,12.12,12.11,12.11,17600.0,12.12,12.12,12.11,12.11,17600.0
2013-12-27 12:45:00,12.11,12.12,12.1,12.1,37000.0,12.11,12.12,12.1,12.1,37000.0
2013-12-27 12:50:00,12.11,12.11,12.09,12.09,35300.0,12.11,12.11,12.09,12.09,35300.0
2013-12-27 12:55:00,12.1,12.1,12.08,12.08,42000.0,12.1,12.1,12.08,12.08,42000.0
2013-12-27 13:00:00,12.08,12.09,12.08,12.09,10700.0,12.08,12.09,12.08,12.09,10700.0
2013-12-27 13:05:00,12.09,12.09,12.08,12.09,28000.0,12.09,12.09,12.08,12.09,28000.0
2013-12-27 13:10:00,12.09,12.09,12.08,12.08,99200.0,12.09,12.09,12.08,12.08,99200.0
2013-12-27 13:15:00,12.09,12.09,12.08,12.09,37800.0,12.09,12.09,12.08,12.09,37800.0
2013-12-27 13:20:00,12.09,12.09,12.08,12.09,30500.0,12.09,12.09,12.08,12.09,30500.0
2013-12-27 13:25:00,12.09,12.09,12.08,12.08,37600.0,12.09,12.09,12.08,12.08,37600.0
2013-12-27 13:30:00,12.08,12.09,12.08,12.08,18200.0,12.08,12.09,12.08,12.08,18200.0
2013-12-27 13:35:00,12.08,12.09,12.08,12.08,62200.0,12.08,12.09,12.08,12.08,62200.0
2013-12-27 13:40:00,12.08,12.09,12.08,12.08,29900.0,12.08,12.09,12.08,12.08,29900.0
2013-12-27 13:45:00,12.09,12.09,12.08,12.09,25700.0,12.09,12.09,12.08,12.09,25700.0
2013-12-27 13:50:00,12.09,12.09,12.08,12.08,14200.0,12.09,12.09,12.08,12.08,14200.0
2013-12-27 13:55:00,12.09,12.09,12.07,12.07,70700.0,12.09,12.09,12.07,12.07,70700.0
2013-12-27 14:00:00,12.08,12.08,12.07,12.08,20200.0,12.08,12.08,12.07,12.08,20200.0
2013-12-27 14:05:00,12.07,12.08,12.06,12.08,110200.0,12.07,12.08,12.06,12.08,110200.0
2013-12-27 14:10:00,12.08,12.08,12.07,12.08,11600.0,12.08,12.08,12.07,12.08,11600.0
2013-12-27 14:15:00,12.07,12.08,12.07,12.08,15000.0,12.07,12.08,12.07,12.08,15000.0
2013-12-27 14:20:00,12.08,12.08,12.07,12.07,24700.0,12.08,12.08,12.07,12.07,24700.0
2013-12-27 14:25:00,12.08,12.08,12.07,12.07,11600.0,12.08,12.08,12.07,12.07,11600.0
2013-12-27 14:30:00,12.07,12.08,12.06,12.07,213400.0,12.07,12.08,12.06,12.07,213400.0
2013-12-27 14:35:00,12.07,12.07,12.06,12.06,14500.0,12.07,12.07,12.06,12.06,14500.0
2013-12-27 14:40:00,12.07,12.07,12.06,12.06,31400.0,12.07,12.07,12.06,12.06,31400.0
2013-12-27 14:45:00,12.07,12.07,12.05,12.06,130000.0,12.07,12.07,12.05,12.06,130000.0
2013-12-27 14:50:00,12.06,12.06,12.04,12.05,81000.0,12.06,12.06,12.04,12.05,81000.0
2013-12-27 14:55:00,12.04,12.05,12.03,12.04,82900.0,12.04,12.05,12.03,12.04,82900.0
2013-12-27 15:00:00,12.04,12.04,12.03,12.04,120900.0,12.04,12.04,12.03,12.04,120900.0
2013-12-27 15:05:00,12.04,12.05,12.04,12.04,39600.0,12.04,12.05,12.04,12.04,39600.0
2013-12-27 15:10:00,12.04,12.05,12.03,12.04,71700.0,12.04,12.05,12.03,12.04,71700.0
2013-12-27 15:15:00,12.04,12.04,12.02,12.02,59500.0,12.04,12.04,12.02,12.02,59500.0
2013-12-27 15:20:00,12.02,12.04,12.02,12.03,103100.0,12.02,12.04,12.02,12.03,103100.0
2013-12-27 15:25:00,12.03,12.04,12.03,12.03,60400.0,12.03,12.04,12.03,12.03,60400.0
2013-12-27 15:30:00,12.03,12.04,12.03,12.03,63600.0,12.03,12.04,12.03,12.03,63600.0
2013-12-27 15:35:00,12.04,12.05,12.03,12.03,114500.0,12.04,12.05,12.03,12.03,114500.0
2013-12-27 15:40:00,12.04,12.04,12.02,12.03,180200.0,12.04,12.04,12.02,12.03,180200.0
2013-12-27 15:45:00,12.03,12.04,12.03,12.04,81500.0,12.03,12.04,12.03,12.04,81500.0
2013-12-27 15:50:00,12.03,12.04,12.03,12.04,121500.0,12.03,12.04,12.03,12.04,121500.0
2013-12-27 15:55:00,12.03,12.07,12.02,12.07,873800.0,12.03,12.07,12.02,12.07,873800.0
2013-12-30 09:30:00,12.04,12.06,12.01,12.02,309600.0,12.04,12.06,12.01,12.02,309600.0
2013-12-30 09:35:00,12.02,12.06,12.0,12.04,256100.0,12.02,12.06,12.0,12.04,256100.0
2013-12-30 09:40:00,12.03,12.05,12.03,12.05,58900.0,12.03,12.05,12.03,12.05,58900.0
2013-12-30 09:45:00,12.04,12.05,12.02,12.03,101800.0,12.04,12.05,12.02,12.03,101800.0
2013-12-30 09:50:00,12.02,12.05,12.02,12.05,331100.0,12.02,12.05,12.02,12.05,331100.0
2013-12-30 09:55:00,12.05,12.06,12.04,12.04,119200.0,12.05,12.06,12.04,12.04,119200.0
2013-12-30 10:00:00,12.05,12.05,12.04,12.05,176200.0,12.05,12.05,12.04,12.05,176200.0
2013-12-30 10:05:00,12.05,12.06,12.04,12.06,161000.0,12.05,12.06,12.04,12.06,161000.0
2013-12-30 10:10:00,12.05,12.06,12.04,12.05,91800.0,12.05,12.06,12.04,12.05,91800.0
2013-12-30 10:15:00,12.06,12.07,12.04,12.06,130000.0,12.06,12.07,12.04,12.06,130000.0
2013-12-30 10:20:00,12.07,12.07,12.05,12.06,74300.0,12.07,12.07,12.05,12.06,74300.0
2013-12-30 10:25:00,12.06,12.06,12.05,12.05,29100.0,12.06,12.06,12.05,12.05,29100.0
2013-12-30 10:30:00,12.06,12.07,12.05,12.06,53500.0,12.06,12.07,12.05,12.06,53500.0
2013-12-30 10:35:00,12.05,12.06,12.04,12.05,29000.0,12.05,12.06,12.04,12.05,29000.0
2013-12-30 10:40:00,12.06,12.07,12.05,12.05,76000.0,12.06,12.07,12.05,12.05,76000.0
2013-12-30 10:45:00,12.06,12.06,12.05,12.05,21600.0,12.06,12.06,12.05,12.05,21600.0
2013-12-30 10:50:00,12.05,12.06,12.03,12.05,50500.0,12.05,12.06,12.03,12.05,50500.0
2013-12-30 10:55:00,12.05,12.07,12.05,12.06,53000.0,12.05,12.07,12.05,12.06,53000.0
2013-12-30 11:00:00,12.06,12.06,12.04,12.04,32300.0,12.06,12.06,12.04,12.04,32300.0
2013-12-30 11:05:00,12.04,12.05,12.02,12.02,40000.0,12.04,12.05,12.02,12.02,40000.0
2013-12-30 11:10:00,12.02,12.03,12.01,12.01,41100.0,12.02,12.03,12.01,12.01,41100.0
2013-12-30 11:15:00,12.01,12.02,12.01,12.02,9900.0,12.01,12.02,12.01,12.02,9900.0
2013-12-30 11:20:00,12.02,12.03,12.01,12.03,56400.0,12.02,12.03,12.01,12.03,56400.0
2013-12-30 11:25:00,12.02,12.03,12.01,12.02,60300.0,12.02,12.03,12.01,12.02,60300.0
2013-12-30 11:30:00,12.03,12.04,12.02,12.04,27600.0,12.03,12.04,12.02,12.04,27600.0
2013-12-30 11:35:00,12.04,12.04,12.03,12.04,39300.0,12.04,12.04,12.03,12.04,39300.0
2013-12-30 11:40:00,12.04,12.05,12.03,12.05,25900.0,12.04,12.05,12.03,12.05,25900.0
2013-12-30 11:45:00,12.04,12.06,12.04,12.05,391300.0,12.04,12.06,12.04,12.05,391300.0
2013-12-30 11:50:00,12.05,12.06,12.05,12.06,49100.0,12.05,12.06,12.05,12.06,49100.0
2013-12-30 11:55:00,12.06,12.07,12.06,12.06,182800.0,12.06,12.07,12.06,12.06,182800.0
2013-12-30 12:00:00,12.06,12.07,12.05,12.06,51400.0,12.06,12.07,12.05,12.06,51400.0
2013-12-30 12:05:00,12.06,12.08,12.06,12.07,67800.0,12.06,12.08,12.06,12.07,67800.0
2013-12-30 12:10:00,12.08,12.08,12.07,12.08,5400.0,12.08,12.08,12.07,12.08,5400.0
2013-12-30 12:15:00,12.08,12.08,12.07,12.08,9800.0,12.08,12.08,12.07,12.08,9800.0
2013-12-30 12:20:00,12.07,12.08,12.07,12.07,11600.0,12.07,12.08,12.07,12.07,11600.0
2013-12-30 12:25:00,12.07,12.08,12.07,12.07,24100.0,12.07,12.08,12.07,12.07,24100.0
2013-12-30 12:30:00,12.08,12.08,12.07,12.08,39800.0,12.08,12.08,12.07,12.08,39800.0
2013-12-30 12:35:00,12.07,12.08,12.07,12.07,70700.0,12.07,12.08,12.07,12.07,70700.0
2013-12-30 12:40:00,12.07,12.08,12.06,12.08,30400.0,12.07,12.08,12.06,12.08,30400.0
2013-12-30 12:45:00,12.07,12.08,12.07,12.07,33400.0,12.07,12.08,12.07,12.07,33400.0
2013-12-30 12:50:00,12.07,12.07,12.06,12.07,16400.0,12.07,12.07,12.06,12.07,16400.0
2013-12-30 12:55:00,12.06,12.07,12.06,12.06,9400.0,12.06,12.07,12.06,12.06,9400.0
2013-12-30 13:00:00,12.07,12.07,12.06,12.06,36400.0,12.07,12.07,12.06,12.06,36400.0
2013-12-30 13:05:00,12.06,12.07,12.06,12.06,41400.0,12.06,12.07,12.06,12.06,41400.0
2013-12-30 13:10:00,12.06,12.07,12.06,12.06,19000.0,12.06,12.07,12.06,12.06,19000.0
2013-12-30 13:15:00,12.07,12.07,12.04,12.04,70100.0,12.07,12.07,12.04,12.04,70100.0
2013-12-30 13:20:00,12.04,12.05,12.03,12.03,164800.0,12.04,12.05,12.03,12.03,164800.0
2013-12-30 13:25:00,12.03,12.04,12.02,12.02,40600.0,12.03,12.04,12.02,12.02,40600.0
2013-12-30 13:30:00,12.03,12.03,12.02,12.02,15700.0,12.03,12.03,12.02,12.02,15700.0
2013-12-30 13:35:00,12.03,12.03,12.01,12.01,29800.0,12.03,12.03,12.01,12.01,29800.0
2013-12-30 13:40:00,12.01,12.02,12.0,12.0,18800.0,12.01,12.02,12.0,12.0,18800.0
2013-12-30 13:45:00,12.0,12.02,12.0,12.02,145200.0,12.0,12.02,12.0,12.02,145200.0
2013-12-30 13:50:00,12.01,12.02,12.01,12.02,10600.0,12.01,12.02,12.01,12.02,10600.0
2013-12-30 13:55:00,12.01,12.02,12.01,12.01,26700.0,12.01,12.02,12.01,12.01,26700.0
2013-12-30 14:00:00,12.01,12.02,12.0,12.01,63300.0,12.01,12.02,12.0,12.01,63300.0
2013-12-30 14:05:00,12.02,12.02,12.01,12.01,42500.0,12.02,12.02,12.01,12.01,42500.0
2013-12-30 14:10:00,12.01,12.02,12.01,12.01,26200.0,12.01,12.02,12.01,12.01,26200.0
2013-12-30 14:15:00,12.01,12.02,12.0,12.01,107500.0,12.01,12.02,12.0,12.01,107500.0
2013-12-30 14:20:00,12.01,12.02,12.0,12.0,231500.0,12.01,12.02,12.0,12.0,231500.0
2013-12-30 14:25:00,12.01,12.02,12.0,12.0,108100.0,12.01,12.02,12.0,12.0,108100.0
2013-12-30 14:30:00,12.01,12.01,12.0,12.01,39100.0,12.01,12.01,12.0,12.01,39100.0
2013-12-30 14:35:00,12.0,12.01,12.0,12.0,48800.0,12.0,12.01,12.0,12.0,48800.0
2013-12-30 14:40:00,12.0,12.01,11.99,11.99,64300.0,12.0,12.01,11.99,11.99,64300.0
2013-12-30 14:45:00,12.0,12.0,11.99,11.99,22300.0,12.0,12.0,11.99,11.99,22300.0
2013-12-30 14:50:00,12.0,12.0,11.99,11.99,13800.0,12.0,12.0,11.99,11.99,13800.0
2013-12-30 14:55:00,12.0,12.0,11.99,12.0,89000.0,12.0,12.0,11.99,12.0,89000.0
2013-12-30 15:00:00,11.99,12.02,11.99,12.02,185800.0,11.99,12.02,11.99,12.02,185800.0
2013-12-30 15:05:00,12.02,12.02,12.01,12.01,60300.0,12.02,12.02,12.01,12.01,60300.0
2013-12-30 15:10:00,12.02,12.02,12.01,12.01,20500.0,12.02,12.02,12.01,12.01,20500.0
2013-12-30 15:15:00,12.01,12.02,12.01,12.01,69500.0,12.01,12.02,12.01,12.01,69500.0
2013-12-30 15:20:00,12.02,12.02,12.01,12.02,127800.0,12.02,12.02,12.01,12.02,127800.0
2013-12-30 15:25:00,12.01,12.02,12.01,12.01,59800.0,12.01,12.02,12.01,12.01,59800.0
2013-12-30 15:30:00,12.01,12.02,12.01,12.01,54300.0,12.01,12.02,12.01,12.01,54300.0
2013-12-30 15:35:00,12.01,12.02,11.99,11.99,396600.0,12.01,12.02,11.99,11.99,396600.0
2013-12-30 15:40:00,11.99,12.0,11.98,11.98,120200.0,11.99,12.0,11.98,11.98,120200.0
2013-12-30 15:45:00,11.98,12.01,11.98,12.01,270900.0,11.98,12.01,11.98,12.01,270900.0
2013-12-30 15:50:00,12.0,12.01,11.98,11.99,219700.0,12.0,12.01,11.98,11.99,219700.0
2013-12-30 15:55:00,11.99,12.02,11.98,12.02,477500.0,11.99,12.02,11.98,12.02,477500.0
2013-12-31 09:30:00,11.97,12.02,11.95,11.95,197500.0,11.97,12.02,11.95,11.95,197500.0
2013-12-31 09:35:00,11.96,11.99,11.94,11.99,90000.0,11.96,11.99,11.94,11.99,90000.0
2013-12-31 09:40:00,11.99,12.0,11.94,11.95,292900.0,11.99,12.0,11.94,11.95,292900.0
2013-12-31 09:45:00,11.96,11.96,11.93,11.94,64700.0,11.96,11.96,11.93,11.94,64700.0
2013-12-31 09:50:00,11.94,11.95,11.92,11.92,49800.0,11.94,11.95,11.92,11.92,49800.0
2013-12-31 09:55:00,11.92,11.93,11.92,11.92,29100.0,11.92,11.93,11.92,11.92,29100.0
2013-12-31 10:00:00,11.92,11.98,11.92,11.95,255000.0,11.92,11.98,11.92,11.95,255000.0
2013-12-31 10:05:00,11.95,11.96,11.94,11.94,151400.0,11.95,11.96,11.94,11.94,151400.0
2013-12-31 10:10:00,11.94,11.95,11.93,11.94,36100.0,11.94,11.95,11.93,11.94,36100.0
2013-12-31 10:15:00,11.94,11.94,11.92,11.93,34500.0,11.94,11.94,11.92,11.93,34500.0
2013-12-31 10:20:00,11.92,11.93,11.92,11.93,17800.0,11.92,11.93,11.92,11.93,17800.0
2013-12-31 10:25:00,11.93,11.93,11.91,11.92,125500.0,11.93,11.93,11.91,11.92,125500.0
2013-12-31 10:30:00,11.93,11.93,11.92,11.92,15100.0,11.93,11.93,11.92,11.92,15100.0
2013-12-31 10:35:00,11.93,11.93,11.91,11.92,44900.0,11.93,11.93,11.91,11.92,44900.0
2013-12-31 10:40:00,11.92,11.92,11.91,11.92,9800.0,11.92,11.92,11.91,11.92,9800.0
2013-12-31 10:45:00,11.92,11.92,11.91,11.91,28000.0,11.92,11.92,11.91,11.91,28000.0
2013-12-31 10:50:00,11.91,11.94,11.91,11.94,127800.0,11.91,11.94,11.91,11.94,127800.0
2013-12-31 10:55:00,11.94,11.95,11.93,11.95,39200.0,11.94,11.95,11.93,11.95,39200.0
2013-12-31 11:00:00,11.95,11.97,11.95,11.97,149800.0,11.95,11.97,11.95,11.97,149800.0
2013-12-31 11:05:00,11.96,11.97,11.96,11.96,8900.0,11.96,11.97,11.96,11.96,8900.0
2013-12-31 11:10:00,11.96,11.98,11.96,11.96,122000.0,11.96,11.98,11.96,11.96,122000.0
2013-12-31 11:15:00,11.96,11.97,11.95,11.95,25100.0,11.96,11.97,11.95,11.95,25100.0
2013-12-31 11:20:00,11.96,11.96,11.95,11.95,11400.0,11.96,11.96,11.95,11.95,11400.0
2013-12-31 11:25:00,11.96,11.97,11.95,11.96,44600.0,11.96,11.97,11.95,11.96,44600.0
2013-12-31 11:30:00,11.97,11.97,11.96,11.97,9800.0,11.97,11.97,11.96,11.97,9800.0
2013-12-31 11:35:00,11.96,11.97,11.96,11.96,6900.0,11.96,11.97,11.96,11.96,6900.0
2013-12-31 11:40:00,11.96,11.97,11.96,11.96,13100.0,11.96,11.97,11.96,11.96,13100.0
2013-12-31 11:45:00,11.96,11.97,11.96,11.96,13800.0,11.96,11.97,11.96,11.96,13800.0
2013-12-31 11:50:00,11.96,11.97,11.96,11.96,6300.0,11.96,11.97,11.96,11.96,6300.0
2013-12-31 11:55:00,11.96,11.98,11.96,11.97,40400.0,11.96,11.98,11.96,11.97,40400.0
2013-12-31 12:00:00,11.97,11.98,11.97,11.97,20400.0,11.97,11.98,11.97,11.97,20400.0
2013-12-31 12:05:00,11.97,11.98,11.97,11.98,10500.0,11.97,11.98,11.97,11.98,10500.0
2013-12-31 12:10:00,11.97,11.98,11.97,11.98,47600.0,11.97,11.98,11.97,11.98,47600.0
2013-12-31 12:15:00,11.97,11.98,11.97,11.98,7600.0,11.97,11.98,11.97,11.98,7600.0
2013-12-31 12:20:00,11.98,11.98,11.96,11.97,42200.0,11.98,11.98,11.96,11.97,42200.0
2013-12-31 12:25:00,11.96,11.97,11.96,11.96,19300.0,11.96,11.97,11.96,11.96,19300.0
2013-12-31 12:30:00,11.96,11.99,11.96,11.98,87400.0,11.96,11.99,11.96,11.98,87400.0
2013-12-31 12:35:00,11.99,11.99,11.98,11.99,13600.0,11.99,11.99,11.98,11.99,13600.0
2013-12-31 12:40:00,11.98,11.98,11.97,11.97,133300.0,11.98,11.98,11.97,11.97,133300.0
2013-12-31 12:45:00,11.96,11.97,11.96,11.96,7800.0,11.96,11.97,11.96,11.96,7800.0
2013-12-31 12:50:00,11.96,11.98,11.96,11.98,80000.0,11.96,11.98,11.96,11.98,80000.0
2013-12-31 12:55:00,11.98,11.99,11.98,11.98,5000.0,11.98,11.99,11.98,11.98,5000.0
2013-12-31 13:00:00,11.99,11.99,11.97,11.98,30100.0,11.99,11.99,11.97,11.98,30100.0
2013-12-31 13:05:00,11.97,11.98,11.96,11.96,24500.0,11.97,11.98,11.96,11.96,24500.0
2013-12-31 13:10:00,11.96,11.97,11.96,11.96,6600.0,11.96,11.97,11.96,11.96,6600.0
2013-12-31 13:15:00,11.97,11.97,11.96,11.97,7000.0,11.97,11.97,11.96,11.97,7000.0
2013-12-31 13:20:00,11.96,11.97,11.96,11.96,7200.0,11.96,11.97,11.96,11.96,7200.0
2013-12-31 13:25:00,11.96,11.97,11.96,11.96,16700.0,11.96,11.97,11.96,11.96,16700.0
2013-12-31 13:30:00,11.97,12.01,11.96,11.99,524800.0,11.97,12.01,11.96,11.99,524800.0
2013-12-31 13:35:00,11.99,12.0,11.99,12.0,5300.0,11.99,12.0,11.99,12.0,5300.0
2013-12-31 13:40:00,11.99,12.0,11.99,11.99,10600.0,11.99,12.0,11.99,11.99,10600.0
2013-12-31 13:45:00,11.99,12.0,11.98,11.98,32500.0,11.99,12.0,11.98,11.98,32500.0
2013-12-31 13:50:00,11.98,12.0,11.98,11.99,36300.0,11.98,12.0,11.98,11.99,36300.0
2013-12-31 13:55:00,12.0,12.0,11.99,12.0,8500.0,12.0,12.0,11.99,12.0,8500.0
2013-12-31 14:00:00,12.0,12.0,11.99,12.0,5900.0,12.0,12.0,11.99,12.0,5900.0
2013-12-31 14:05:00,12.0,12.0,11.99,11.99,11300.0,12.0,12.0,11.99,11.99,11300.0
2013-12-31 14:10:00,12.0,12.0,11.99,12.0,9900.0,12.0,12.0,11.99,12.0,9900.0
2013-12-31 14:15:00,12.0,12.0,11.99,12.0,15500.0,12.0,12.0,11.99,12.0,15500.0
2013-12-31 14:20:00,12.0,12.0,11.99,11.99,5700.0,12.0,12.0,11.99,11.99,5700.0
2013-12-31 14:25:00,11.99,12.0,11.99,12.0,36800.0,11.99,12.0,11.99,12.0,36800.0
2013-12-31 14:30:00,12.0,12.0,11.99,12.0,10400.0,12.0,12.0,11.99,12.0,10400.0
2013-12-31 14:35:00,11.99,12.0,11.98,11.98,36100.0,11.99,12.0,11.98,11.98,36100.0
2013-12-31 14:40:00,11.99,11.99,11.98,11.98,8800.0,11.99,11.99,11.98,11.98,8800.0
2013-12-31 14:45:00,11.99,11.99,11.98,11.99,7300.0,11.99,11.99,11.98,11.99,7300.0
2013-12-31 14:50:00,11.98,11.99,11.98,11.98,20400.0,11.98,11.99,11.98,11.98,20400.0
2013-12-31 14:55:00,11.98,11.99,11.97,11.99,78000.0,11.98,11.99,11.97,11.99,78000.0
2013-12-31 15:00:00,11.98,11.99,11.98,11.98,25800.0,11.98,11.99,11.98,11.98,25800.0
2013-12-31 15:05:00,11.99,11.99,11.98,11.98,6100.0,11.99,11.99,11.98,11.98,6100.0
2013-12-31 15:10:00,11.98,11.99,11.98,11.98,41800.0,11.98,11.99,11.98,11.98,41800.0
2013-12-31 15:15:00,11.98,11.99,11.98,11.98,12400.0,11.98,11.99,11.98,11.98,12400.0
2013-12-31 15:20:00,11.99,11.99,11.98,11.99,15900.0,11.99,11.99,11.98,11.99,15900.0
2013-12-31 15:25:00,11.98,11.99,11.98,11.99,77200.0,11.98,11.99,11.98,11.99,77200.0
2013-12-31 15:30:00,11.99,12.02,11.99,12.01,144900.0,11.99,12.02,11.99,12.01,144900.0
2013-12-31 15:35:00,12.0,12.01,12.0,12.01,35900.0,12.0,12.01,12.0,12.01,35900.0
2013-12-31 15:40:00,12.0,12.03,12.0,12.02,106000.0,12.0,12.03,12.0,12.02,106000.0
2013-12-31 15:45:00,12.02,12.03,12.01,12.01,272200.0,12.02,12.03,12.01,12.01,272200.0
2013-12-31 15:50:00,12.02,12.03,12.01,12.03,151700.0,12.02,12.03,12.01,12.03,151700.0
2013-12-31 15:55:00,12.03,12.03,12.02,12.03,445200.0,12.03,12.03,12.02,12.03,445200.0
2014-01-02 09:30:00,12.02,12.02,11.94,11.96,611600.0,12.02,12.02,11.94,11.96,611600.0
2014-01-02 09:35:00,11.95,12.02,11.95,12.0,408300.0,11.95,12.02,11.95,12.0,408300.0
2014-01-02 09:40:00,12.0,12.01,11.98,11.99,346600.0,12.0,12.01,11.98,11.99,346600.0
2014-01-02 09:45:00,12.0,12.02,11.99,12.0,405700.0,12.0,12.02,11.99,12.0,405700.0
2014-01-02 09:50:00,11.99,11.99,11.97,11.99,58700.0,11.99,11.99,11.97,11.99,58700.0
2014-01-02 09:55:00,11.99,11.99,11.95,11.98,51200.0,11.99,11.99,11.95,11.98,51200.0
2014-01-02 10:00:00,11.97,11.97,11.9,11.92,130400.0,11.97,11.97,11.9,11.92,130400.0
2014-01-02 10:05:00,11.92,11.95,11.91,11.95,67100.0,11.92,11.95,11.91,11.95,67100.0
2014-01-02 10:10:00,11.95,11.98,11.94,11.96,81900.0,11.95,11.98,11.94,11.96,81900.0
2014-01-02 10:15:00,11.96,11.98,11.95,11.96,96600.0,11.96,11.98,11.95,11.96,96600.0
2014-01-02 10:20:00,11.95,11.96,11.92,11.93,32000.0,11.95,11.96,11.92,11.93,32000.0
2014-01-02 10:25:00,11.92,11.93,11.91,11.93,70500.0,11.92,11.93,11.91,11.93,70500.0
2014-01-02 10:30:00,11.93,11.95,11.91,11.94,66300.0,11.93,11.95,11.91,11.94,66300.0
2014-01-02 10:35:00,11.95,11.95,11.94,11.95,33900.0,11.95,11.95,11.94,11.95,33900.0
2014-01-02 10:40:00,11.95,11.96,11.94,11.94,40400.0,11.95,11.96,11.94,11.94,40400.0
2014-01-02 10:45:00,11.94,11.95,11.94,11.95,6700.0,11.94,11.95,11.94,11.95,6700.0
2014-01-02 10:50:00,11.94,11.95,11.93,11.95,60500.0,11.94,11.95,11.93,11.95,60500.0
2014-01-02 10:55:00,11.95,11.95,11.94,11.95,29200.0,11.95,11.95,11.94,11.95,29200.0
2014-01-02 11:00:00,11.95,11.95,11.94,11.95,12400.0,11.95,11.95,11.94,11.95,12400.0
2014-01-02 11:05:00,11.94,11.96,11.94,11.94,50200.0,11.94,11.96,11.94,11.94,50200.0
2014-01-02 11:10:00,11.94,11.95,11.94,11.95,12400.0,11.94,11.95,11.94,11.95,12400.0
2014-01-02 11:15:00,11.94,11.96,11.94,11.96,66500.0,11.94,11.96,11.94,11.96,66500.0
2014-01-02 11:20:00,11.95,11.96,11.94,11.95,60000.0,11.95,11.96,11.94,11.95,60000.0
2014-01-02 11:25:00,11.94,11.95,11.93,11.95,43800.0,11.94,11.95,11.93,11.95,43800.0
2014-01-02 11:30:00,11.95,11.95,11.93,11.93,79300.0,11.95,11.95,11.93,11.93,79300.0
2014-01-02 11:35:00,11.93,11.95,11.92,11.95,26900.0,11.93,11.95,11.92,11.95,26900.0
2014-01-02 11:40:00,11.95,11.96,11.94,11.95,54900.0,11.95,11.96,11.94,11.95,54900.0
2014-01-02 11:45:00,11.95,11.95,11.93,11.94,23500.0,11.95,11.95,11.93,11.94,23500.0
2014-01-02 11:50:00,11.93,11.95,11.92,11.93,167700.0,11.93,11.95,11.92,11.93,167700.0
2014-01-02 11:55:00,11.93,11.95,11.9,11.95,219300.0,11.93,11.95,11.9,11.95,219300.0
2014-01-02 12:00:00,11.95,11.96,11.94,11.95,70600.0,11.95,11.96,11.94,11.95,70600.0
2014-01-02 12:05:00,11.95,11.96,11.95,11.96,25600.0,11.95,11.96,11.95,11.96,25600.0
2014-01-02 12:10:00,11.96,11.96,11.95,11.95,43900.0,11.96,11.96,11.95,11.95,43900.0
2014-01-02 12:15:00,11.95,11.95,11.93,11.93,34700.0,11.95,11.95,11.93,11.93,34700.0
2014-01-02 12:20:00,11.94,11.94,11.94,11.94,7300.0,11.94,11.94,11.94,11.94,7300.0
2014-01-02 12:25:00,11.94,11.94,11.93,11.93,13600.0,11.94,11.94,11.93,11.93,13600.0
2014-01-02 12:30:00,11.94,11.94,11.92,11.94,49200.0,11.94,11.94,11.92,11.94,49200.0
2014-01-02 12:35:00,11.94,11.95,11.93,11.95,31000.0,11.94,11.95,11.93,11.95,31000.0
2014-01-02 12:40:00,11.95,11.95,11.93,11.93,27800.0,11.95,11.95,11.93,11.93,27800.0
2014-01-02 12:45:00,11.94,11.95,11.93,11.95,17900.0,11.94,11.95,11.93,11.95,17900.0
2014-01-02 12:50:00,11.95,11.96,11.94,11.96,57000.0,11.95,11.96,11.94,11.96,57000.0
2014-01-02 12:55:00,11.96,11.96,11.94,11.96,67100.0,11.96,11.96,11.94,11.96,67100.0
2014-01-02 13:00:00,11.96,11.97,11.95,11.96,121800.0,11.96,11.97,11.95,11.96,121800.0
2014-01-02 13:05:00,11.95,11.96,11.95,11.96,91800.0,11.95,11.96,11.95,11.96,91800.0
2014-01-02 13:10:00,11.96,11.96,11.95,11.96,5800.0,11.96,11.96,11.95,11.96,5800.0
2014-01-02 13:15:00,11.95,11.96,11.95,11.95,76100.0,11.95,11.96,11.95,11.95,76100.0
2014-01-02 13:20:00,11.96,11.97,11.95,11.95,77900.0,11.96,11.97,11.95,11.95,77900.0
2014-01-02 13:25:00,11.95,11.96,11.95,11.95,73400.0,11.95,11.96,11.95,11.95,73400.0
2014-01-02 13:30:00,11.95,11.95,11.94,11.95,105700.0,11.95,11.95,11.94,11.95,105700.0
2014-01-02 13:35:00,11.95,11.95,11.93,11.93,29800.0,11.95,11.95,11.93,11.93,29800.0
2014-01-02 13:40:00,11.94,11.94,11.92,11.93,63700.0,11.94,11.94,11.92,11.93,63700.0
2014-01-02 13:45:00,11.93,11.95,11.92,11.94,80700.0,11.93,11.95,11.92,11.94,80700.0
2014-01-02 13:50:00,11.94,11.94,11.92,11.93,23800.0,11.94,11.94,11.92,11.93,23800.0
2014-01-02 13:55:00,11.93,11.95,11.93,11.94,50500.0,11.93,11.95,11.93,11.94,50500.0
2014-01-02 14:00:00,11.94,11.96,11.93,11.96,115300.0,11.94,11.96,11.93,11.96,115300.0
2014-01-02 14:05:00,11.96,11.96,11.95,11.95,52300.0,11.96,11.96,11.95,11.95,52300.0
2014-01-02 14:10:00,11.95,11.96,11.93,11.93,33400.0,11.95,11.96,11.93,11.93,33400.0
2014-01-02 14:15:00,11.93,11.94,11.89,11.89,72300.0,11.93,11.94,11.89,11.89,72300.0
2014-01-02 14:20:00,11.9,11.92,11.88,11.89,107700.0,11.9,11.92,11.88,11.89,107700.0
2014-01-02 14:25:00,11.9,11.9,11.88,11.88,13700.0,11.9,11.9,11.88,11.88,13700.0
2014-01-02 14:30:00,11.88,11.9,11.88,11.9,33100.0,11.88,11.9,11.88,11.9,33100.0
2014-01-02 14:35:00,11.9,11.9,11.89,11.9,14700.0,11.9,11.9,11.89,11.9,14700.0
2014-01-02 14:40:00,11.9,11.9,11.86,11.88,156900.0,11.9,11.9,11.86,11.88,156900.0
2014-01-02 14:45:00,11.88,11.89,11.87,11.88,259400.0,11.88,11.89,11.87,11.88,259400.0
2014-01-02 14:50:00,11.88,11.89,11.88,11.88,16500.0,11.88,11.89,11.88,11.88,16500.0
2014-01-02 14:55:00,11.88,11.89,11.85,11.87,217200.0,11.88,11.89,11.85,11.87,217200.0
2014-01-02 15:00:00,11.87,11.88,11.86,11.88,112700.0,11.87,11.88,11.86,11.88,112700.0
2014-01-02 15:05:00,11.88,11.89,11.87,11.89,51800.0,11.88,11.89,11.87,11.89,51800.0
2014-01-02 15:10:00,11.89,11.9,11.88,11.89,130600.0,11.89,11.9,11.88,11.89,130600.0
2014-01-02 15:15:00,11.89,11.9,11.88,11.9,107700.0,11.89,11.9,11.88,11.9,107700.0
2014-01-02 15:20:00,11.9,11.91,11.9,11.91,80500.0,11.9,11.91,11.9,11.91,80500.0
2014-01-02 15:25:00,11.9,11.91,11.9,11.91,118100.0,11.9,11.91,11.9,11.91,118100.0
2014-01-02 15:30:00,11.9,11.91,11.89,11.9,126000.0,11.9,11.91,11.89,11.9,126000.0
2014-01-02 15:35:00,11.9,11.9,11.89,11.9,116400.0,11.9,11.9,11.89,11.9,116400.0
2014-01-02 15:40:00,11.9,11.92,11.89,11.92,142600.0,11.9,11.92,11.89,11.92,142600.0
2014-01-02 15:45:00,11.92,11.94,11.91,11.92,219500.0,11.92,11.94,11.91,11.92,219500.0
2014-01-02 15:50:00,11.91,11.92,11.91,11.91,165900.0,11.91,11.92,11.91,11.91,165900.0
2014-01-02 15:55:00,11.92,11.92,11.91,11.92,534800.0,11.92,11.92,11.91,11.92,534800.0
2014-01-03 09:30:00,11.92,11.97,11.9,11.92,85100.0,11.92,11.97,11.9,11.92,85100.0
2014-01-03 09:35:00,11.93,11.96,11.93,11.94,63400.0,11.93,11.96,11.93,11.94,63400.0
2014-01-03 09:40:00,11.95,11.96,11.91,11.92,219400.0,11.95,11.96,11.91,11.92,219400.0
2014-01-03 09:45:00,11.92,11.92,11.91,11.92,39100.0,11.92,11.92,11.91,11.92,39100.0
2014-01-03 09:50:00,11.92,11.92,11.9,11.91,38900.0,11.92,11.92,11.9,11.91,38900.0
2014-01-03 09:55:00,11.92,11.93,11.92,11.93,11900.0,11.92,11.93,11.92,11.93,11900.0
2014-01-03 10:00:00,11.93,11.95,11.93,11.94,46400.0,11.93,11.95,11.93,11.94,46400.0
2014-01-03 10:05:00,11.93,11.94,11.9,11.91,25100.0,11.93,11.94,11.9,11.91,25100.0
2014-01-03 10:10:00,11.91,11.91,11.87,11.88,28800.0,11.91,11.91,11.87,11.88,28800.0
2014-01-03 10:15:00,11.88,11.91,11.88,11.89,95000.0,11.88,11.91,11.88,11.89,95000.0
2014-01-03 10:20:00,11.9,11.9,11.88,11.88,147400.0,11.9,11.9,11.88,11.88,147400.0
2014-01-03 10:25:00,11.88,11.91,11.88,11.91,181800.0,11.88,11.91,11.88,11.91,181800.0
2014-01-03 10:30:00,11.9,11.91,11.88,11.9,52500.0,11.9,11.91,11.88,11.9,52500.0
2014-01-03 10:35:00,11.9,11.9,11.88,11.88,38400.0,11.9,11.9,11.88,11.88,38400.0
2014-01-03 10:40:00,11.89,11.91,11.88,11.9,164900.0,11.89,11.91,11.88,11.9,164900.0
2014-01-03 10:45:00,11.89,11.9,11.87,11.88,97200.0,11.89,11.9,11.87,11.88,97200.0
2014-01-03 10:50:00,11.88,11.9,11.87,11.88,101300.0,11.88,11.9,11.87,11.88,101300.0
2014-01-03 10:55:00,11.88,11.9,11.87,11.89,98000.0,11.88,11.9,11.87,11.89,98000.0
2014-01-03 11:00:00,11.88,11.9,11.86,11.88,92000.0,11.88,11.9,11.86,11.88,92000.0
2014-01-03 11:05:00,11.87,11.88,11.87,11.87,28100.0,11.87,11.88,11.87,11.87,28100.0
2014-01-03 11:10:00,11.87,11.89,11.87,11.88,116600.0,11.87,11.89,11.87,11.88,116600.0
2014-01-03 11:15:00,11.88,11.89,11.86,11.88,136500.0,11.88,11.89,11.86,11.88,136500.0
2014-01-03 11:20:00,11.88,11.9,11.87,11.88,156800.0,11.88,11.9,11.87,11.88,156800.0
2014-01-03 11:25:00,11.88,11.89,11.87,11.88,183300.0,11.88,11.89,11.87,11.88,183300.0
2014-01-03 11:30:00,11.88,11.9,11.88,11.9,26800.0,11.88,11.9,11.88,11.9,26800.0
2014-01-03 11:35:00,11.9,11.92,11.89,11.92,53700.0,11.9,11.92,11.89,11.92,53700.0
2014-01-03 11:40:00,11.92,11.92,11.9,11.91,72200.0,11.92,11.92,11.9,11.91,72200.0
2014-01-03 11:45:00,11.9,11.91,11.88,11.89,62100.0,11.9,11.91,11.88,11.89,62100.0
2014-01-03 11:50:00,11.9,11.91,11.89,11.91,77300.0,11.9,11.91,11.89,11.91,77300.0
2014-01-03 11:55:00,11.91,11.91,11.9,11.91,16500.0,11.91,11.91,11.9,11.91,16500.0
2014-01-03 12:00:00,11.91,11.91,11.9,11.91,11900.0,11.91,11.91,11.9,11.91,11900.0
2014-01-03 12:05:00,11.91,11.91,11.89,11.9,69800.0,11.91,11.91,11.89,11.9,69800.0
2014-01-03 12:10:00,11.89,11.9,11.89,11.9,17400.0,11.89,11.9,11.89,11.9,17400.0
2014-01-03 12:15:00,11.9,11.91,11.89,11.91,44800.0,11.9,11.91,11.89,11.91,44800.0
2014-01-03 12:20:00,11.91,11.91,11.9,11.91,13500.0,11.91,11.91,11.9,11.91,13500.0
2014-01-03 12:25:00,11.91,11.91,11.9,11.91,12300.0,11.91,11.91,11.9,11.91,12300.0
2014-01-03 12:30:00,11.91,11.92,11.9,11.91,91400.0,11.91,11.92,11.9,11.91,91400.0
2014-01-03 12:35:00,11.9,11.95,11.9,11.94,91000.0,11.9,11.95,11.9,11.94,91000.0
2014-01-03 12:40:00,11.95,11.95,11.94,11.94,34000.0,11.95,11.95,11.94,11.94,34000.0
2014-01-03 12:45:00,11.95,11.95,11.93,11.93,46800.0,11.95,11.95,11.93,11.93,46800.0
2014-01-03 12:50:00,11.93,11.94,11.93,11.94,24100.0,11.93,11.94,11.93,11.94,24100.0
2014-01-03 12:55:00,11.94,11.95,11.93,11.94,141600.0,11.94,11.95,11.93,11.94,141600.0
2014-01-03 13:00:00,11.94,11.95,11.93,11.93,92900.0,11.94,11.95,11.93,11.93,92900.0
2014-01-03 13:05:00,11.93,11.94,11.93,11.93,6600.0,11.93,11.94,11.93,11.93,6600.0
2014-01-03 13:10:00,11.94,11.94,11.93,11.94,11800.0,11.94,11.94,11.93,11.94,11800.0
2014-01-03 13:15:00,11.94,11.94,11.93,11.94,14900.0,11.94,11.94,11.93,11.94,14900.0
2014-01-03 13:20:00,11.94,11.95,11.93,11.95,68900.0,11.94,11.95,11.93,11.95,68900.0
2014-01-03 13:25:00,11.95,11.95,11.94,11.94,27900.0,11.95,11.95,11.94,11.94,27900.0
2014-01-03 13:30:00,11.95,11.95,11.93,11.94,69900.0,11.95,11.95,11.93,11.94,69900.0
2014-01-03 13:35:00,11.94,11.95,11.93,11.94,82700.0,11.94,11.95,11.93,11.94,82700.0
2014-01-03 13:40:00,11.94,11.95,11.93,11.95,29200.0,11.94,11.95,11.93,11.95,29200.0
2014-01-03 13:45:00,11.95,11.95,11.94,11.95,16900.0,11.95,11.95,11.94,11.95,16900.0
2014-01-03 13:50:00,11.95,11.96,11.94,11.95,86600.0,11.95,11.96,11.94,11.95,86600.0
2014-01-03 13:55:00,11.95,11.95,11.94,11.95,262300.0,11.95,11.95,11.94,11.95,262300.0
2014-01-03 14:00:00,11.95,11.95,11.91,11.94,430700.0,11.95,11.95,11.91,11.94,430700.0
2014-01-03 14:05:00,11.94,11.94,11.93,11.93,4100.0,11.94,11.94,11.93,11.93,4100.0
2014-01-03 14:10:00,11.94,11.94,11.92,11.94,56500.0,11.94,11.94,11.92,11.94,56500.0
2014-01-03 14:15:00,11.94,11.94,11.93,11.94,29800.0,11.94,11.94,11.93,11.94,29800.0
2014-01-03 14:20:00,11.94,11.94,11.93,11.94,51600.0,11.94,11.94,11.93,11.94,51600.0
2014-01-03 14:25:00,11.94,11.97,11.93,11.97,240600.0,11.94,11.97,11.93,11.97,240600.0
2014-01-03 14:30:00,11.97,11.99,11.94,11.95,626100.0,11.97,11.99,11.94,11.95,626100.0
2014-01-03 14:35:00,11.95,11.95,11.94,11.95,25100.0,11.95,11.95,11.94,11.95,25100.0
2014-01-03 14:40:00,11.95,11.95,11.94,11.95,14400.0,11.95,11.95,11.94,11.95,14400.0
2014-01-03 14:45:00,11.95,11.95,11.94,11.94,16200.0,11.95,11.95,11.94,11.94,16200.0
2014-01-03 14:50:00,11.95,11.95,11.94,11.94,14400.0,11.95,11.95,11.94,11.94,14400.0
2014-01-03 14:55:00,11.95,11.95,11.93,11.93,35700.0,11.95,11.95,11.93,11.93,35700.0
2014-01-03 15:00:00,11.94,11.94,11.92,11.92,43800.0,11.94,11.94,11.92,11.92,43800.0
2014-01-03 15:05:00,11.92,11.95,11.92,11.94,123200.0,11.92,11.95,11.92,11.94,123200.0
2014-01-03 15:10:00,11.94,11.95,11.92,11.94,396800.0,11.94,11.95,11.92,11.94,396800.0
2014-01-03 15:15:00,11.94,11.94,11.93,11.94,15700.0,11.94,11.94,11.93,11.94,15700.0
2014-01-03 15:20:00,11.94,11.94,11.93,11.94,31700.0,11.94,11.94,11.93,11.94,31700.0
2014-01-03 15:25:00,11.94,11.95,11.93,11.95,75500.0,11.94,11.95,11.93,11.95,75500.0
2014-01-03 15:30:00,11.95,11.96,11.94,11.95,115800.0,11.95,11.96,11.94,11.95,115800.0
2014-01-03 15:35:00,11.95,11.95,11.93,11.93,51800.0,11.95,11.95,11.93,11.93,51800.0
2014-01-03 15:40:00,11.94,11.94,11.92,11.94,109300.0,11.94,11.94,11.92,11.94,109300.0
2014-01-03 15:45:00,11.93,11.94,11.93,11.94,81400.0,11.93,11.94,11.93,11.94,81400.0
2014-01-03 15:50:00,11.94,11.94,11.93,11.94,77900.0,11.94,11.94,11.93,11.94,77900.0
2014-01-03 15:55:00,11.93,11.94,11.92,11.93,474100.0,11.93,11.94,11.92,11.93,474100.0
2014-01-06 09:30:00,12.49,12.55,12.4,12.46,1172100.0,12.49,12.55,12.4,12.46,1172100.0
2014-01-06 09:35:00,12.46,12.49,12.41,12.41,262000.0,12.46,12.49,12.41,12.41,262000.0
2014-01-06 09:40:00,12.41,12.42,12.3,12.32,306300.0,12.41,12.42,12.3,12.32,306300.0
2014-01-06 09:45:00,12.32,12.34,12.28,12.29,357400.0,12.32,12.34,12.28,12.29,357400.0
2014-01-06 09:50:00,12.29,12.36,12.28,12.3,350900.0,12.29,12.36,12.28,12.3,350900.0
2014-01-06 09:55:00,12.3,12.32,12.26,12.29,200800.0,12.3,12.32,12.26,12.29,200800.0
2014-01-06 10:00:00,12.29,12.29,12.24,12.25,276200.0,12.29,12.29,12.24,12.25,276200.0
2014-01-06 10:05:00,12.25,12.29,12.25,12.28,208800.0,12.25,12.29,12.25,12.28,208800.0
2014-01-06 10:10:00,12.28,12.3,12.25,12.29,136300.0,12.28,12.3,12.25,12.29,136300.0
2014-01-06 10:15:00,12.3,12.32,12.27,12.31,208700.0,12.3,12.32,12.27,12.31,208700.0
2014-01-06 10:20:00,12.3,12.34,12.3,12.32,145900.0,12.3,12.34,12.3,12.32,145900.0
2014-01-06 10:25:00,12.32,12.32,12.3,12.31,69000.0,12.32,12.32,12.3,12.31,69000.0
2014-01-06 10:30:00,12.3,12.32,12.3,12.32,59300.0,12.3,12.32,12.3,12.32,59300.0
2014-01-06 10:35:00,12.32,12.33,12.31,12.32,122300.0,12.32,12.33,12.31,12.32,122300.0
2014-01-06 10:40:00,12.31,12.32,12.3,12.31,70900.0,12.31,12.32,12.3,12.31,70900.0
2014-01-06 10:45:00,12.31,12.31,12.29,12.3,361300.0,12.31,12.31,12.29,12.3,361300.0
2014-01-06 10:50:00,12.3,12.3,12.29,12.29,64700.0,12.3,12.3,12.29,12.29,64700.0
2014-01-06 10:55:00,12.3,12.3,12.25,12.28,157200.0,12.3,12.3,12.25,12.28,157200.0
2014-01-06 11:00:00,12.28,12.29,12.26,12.29,148400.0,12.28,12.29,12.26,12.29,148400.0
2014-01-06 11:05:00,12.29,12.3,12.28,12.29,52800.0,12.29,12.3,12.28,12.29,52800.0
2014-01-06 11:10:00,12.3,12.3,12.28,12.28,127100.0,12.3,12.3,12.28,12.28,127100.0
2014-01-06 11:15:00,12.29,12.29,12.24,12.24,186500.0,12.29,12.29,12.24,12.24,186500.0
2014-01-06 11:20:00,12.24,12.25,12.2,12.21,521900.0,12.24,12.25,12.2,12.21,521900.0
2014-01-06 11:25:00,12.22,12.26,12.21,12.26,143400.0,12.22,12.26,12.21,12.26,143400.0
2014-01-06 11:30:00,12.26,12.28,12.25,12.28,136900.0,12.26,12.28,12.25,12.28,136900.0
2014-01-06 11:35:00,12.28,12.29,12.26,12.27,101900.0,12.28,12.29,12.26,12.27,101900.0
2014-01-06 11:40:00,12.27,12.29,12.27,12.28,101300.0,12.27,12.29,12.27,12.28,101300.0
2014-01-06 11:45:00,12.27,12.29,12.27,12.28,127100.0,12.27,12.29,12.27,12.28,127100.0
2014-01-06 11:50:00,12.28,12.28,12.27,12.28,27600.0,12.28,12.28,12.27,12.28,27600.0
2014-01-06 11:55:00,12.28,12.28,12.25,12.26,119900.0,12.28,12.28,12.25,12.26,119900.0
2014-01-06 12:00:00,12.26,12.27,12.26,12.27,98600.0,12.26,12.27,12.26,12.27,98600.0
2014-01-06 12:05:00,12.27,12.27,12.25,12.26,81600.0,12.27,12.27,12.25,12.26,81600.0
2014-01-06 12:10:00,12.25,12.27,12.25,12.27,296800.0,12.25,12.27,12.25,12.27,296800.0
2014-01-06 12:15:00,12.27,12.28,12.26,12.27,375800.0,12.27,12.28,12.26,12.27,375800.0
2014-01-06 12:20:00,12.26,12.27,12.25,12.27,109000.0,12.26,12.27,12.25,12.27,109000.0
2014-01-06 12:25:00,12.27,12.27,12.24,12.24,70000.0,12.27,12.27,12.24,12.24,70000.0
2014-01-06 12:30:00,12.25,12.27,12.24,12.27,116700.0,12.25,12.27,12.24,12.27,116700.0
2014-01-06 12:35:00,12.27,12.27,12.24,12.26,108300.0,12.27,12.27,12.24,12.26,108300.0
2014-01-06 12:40:00,12.26,12.28,12.25,12.28,80300.0,12.26,12.28,12.25,12.28,80300.0
2014-01-06 12:45:00,12.28,12.28,12.27,12.28,20200.0,12.28,12.28,12.27,12.28,20200.0
2014-01-06 12:50:00,12.28,12.29,12.27,12.29,88400.0,12.28,12.29,12.27,12.29,88400.0
2014-01-06 12:55:00,12.29,12.29,12.27,12.28,83800.0,12.29,12.29,12.27,12.28,83800.0
2014-01-06 13:00:00,12.28,12.29,12.27,12.27,68400.0,12.28,12.29,12.27,12.27,68400.0
2014-01-06 13:05:00,12.27,12.28,12.25,12.26,67400.0,12.27,12.28,12.25,12.26,67400.0
2014-01-06 13:10:00,12.26,12.26,12.24,12.26,158600.0,12.26,12.26,12.24,12.26,158600.0
2014-01-06 13:15:00,12.26,12.26,12.25,12.26,97700.0,12.26,12.26,12.25,12.26,97700.0
2014-01-06 13:20:00,12.26,12.26,12.25,12.26,101600.0,12.26,12.26,12.25,12.26,101600.0
2014-01-06 13:25:00,12.26,12.28,12.26,12.27,43400.0,12.26,12.28,12.26,12.27,43400.0
2014-01-06 13:30:00,12.28,12.29,12.27,12.29,112900.0,12.28,12.29,12.27,12.29,112900.0
2014-01-06 13:35:00,12.28,12.28,12.27,12.28,41800.0,12.28,12.28,12.27,12.28,41800.0
2014-01-06 13:40:00,12.28,12.28,12.26,12.27,163800.0,12.28,12.28,12.26,12.27,163800.0
2014-01-06 13:45:00,12.27,12.27,12.24,12.26,131800.0,12.27,12.27,12.24,12.26,131800.0
2014-01-06 13:50:00,12.26,12.27,12.25,12.26,260200.0,12.26,12.27,12.25,12.26,260200.0
2014-01-06 13:55:00,12.26,12.28,12.25,12.28,47400.0,12.26,12.28,12.25,12.28,47400.0
2014-01-06 14:00:00,12.28,12.31,12.27,12.31,79900.0,12.28,12.31,12.27,12.31,79900.0
2014-01-06 14:05:00,12.31,12.31,12.3,12.3,151700.0,12.31,12.31,12.3,12.3,151700.0
2014-01-06 14:10:00,12.3,12.31,12.3,12.31,93400.0,12.3,12.31,12.3,12.31,93400.0
2014-01-06 14:15:00,12.31,12.35,12.3,12.31,419300.0,12.31,12.35,12.3,12.31,419300.0
2014-01-06 14:20:00,12.32,12.35,12.32,12.35,104200.0,12.32,12.35,12.32,12.35,104200.0
2014-01-06 14:25:00,12.35,12.37,12.35,12.37,177800.0,12.35,12.37,12.35,12.37,177800.0
2014-01-06 14:30:00,12.37,12.39,12.36,12.38,133400.0,12.37,12.39,12.36,12.38,133400.0
2014-01-06 14:35:00,12.38,12.39,12.38,12.38,46800.0,12.38,12.39,12.38,12.38,46800.0
2014-01-06 14:40:00,12.39,12.39,12.38,12.39,82100.0,12.39,12.39,12.38,12.39,82100.0
2014-01-06 14:45:00,12.38,12.41,12.38,12.4,266200.0,12.38,12.41,12.38,12.4,266200.0
2014-01-06 14:50:00,12.39,12.42,12.39,12.4,231800.0,12.39,12.42,12.39,12.4,231800.0
2014-01-06 14:55:00,12.4,12.41,12.39,12.4,204800.0,12.4,12.41,12.39,12.4,204800.0
2014-01-06 15:00:00,12.4,12.4,12.39,12.4,49500.0,12.4,12.4,12.39,12.4,49500.0
2014-01-06 15:05:00,12.4,12.41,12.38,12.38,279100.0,12.4,12.41,12.38,12.38,279100.0
2014-01-06 15:10:00,12.39,12.41,12.38,12.41,187800.0,12.39,12.41,12.38,12.41,187800.0
2014-01-06 15:15:00,12.41,12.42,12.4,12.42,114800.0,12.41,12.42,12.4,12.42,114800.0
2014-01-06 15:20:00,12.42,12.44,12.41,12.44,165900.0,12.42,12.44,12.41,12.44,165900.0
2014-01-06 15:25:00,12.44,12.44,12.39,12.39,357000.0,12.44,12.44,12.39,12.39,357000.0
2014-01-06 15:30:00,12.4,12.41,12.36,12.37,384500.0,12.4,12.41,12.36,12.37,384500.0
2014-01-06 15:35:00,12.37,12.38,12.36,12.36,120700.0,12.37,12.38,12.36,12.36,120700.0
2014-01-06 15:40:00,12.37,12.37,12.35,12.36,188300.0,12.37,12.37,12.35,12.36,188300.0
2014-01-06 15:45:00,12.37,12.38,12.36,12.37,218600.0,12.37,12.38,12.36,12.37,218600.0
2014-01-06 15:50:00,12.38,12.38,12.35,12.36,427300.0,12.38,12.38,12.35,12.36,427300.0
2014-01-06 15:55:00,12.36,12.36,12.33,12.33,608200.0,12.36,12.36,12.33,12.33,608200.0
2014-01-07 09:30:00,12.35,12.43,12.35,12.43,173300.0,12.35,12.43,12.35,12.43,173300.0
2014-01-07 09:35:00,12.44,12.46,12.41,12.46,78800.0,12.44,12.46,12.41,12.46,78800.0
2014-01-07 09:40:00,12.46,12.47,12.39,12.42,306600.0,12.46,12.47,12.39,12.42,306600.0
2014-01-07 09:45:00,12.42,12.43,12.4,12.4,65100.0,12.42,12.43,12.4,12.4,65100.0
2014-01-07 09:50:00,12.41,12.42,12.39,12.42,86700.0,12.41,12.42,12.39,12.42,86700.0
2014-01-07 09:55:00,12.42,12.43,12.4,12.43,34700.0,12.42,12.43,12.4,12.43,34700.0
2014-01-07 10:00:00,12.43,12.46,12.42,12.42,95600.0,12.43,12.46,12.42,12.42,95600.0
2014-01-07 10:05:00,12.43,12.46,12.42,12.43,227900.0,12.43,12.46,12.42,12.43,227900.0
2014-01-07 10:10:00,12.43,12.45,12.42,12.42,227300.0,12.43,12.45,12.42,12.42,227300.0
2014-01-07 10:15:00,12.42,12.45,12.42,12.44,77300.0,12.42,12.45,12.42,12.44,77300.0
2014-01-07 10:20:00,12.43,12.44,12.41,12.41,97000.0,12.43,12.44,12.41,12.41,97000.0
2014-01-07 10:25:00,12.42,12.42,12.39,12.41,45800.0,12.42,12.42,12.39,12.41,45800.0
2014-01-07 10:30:00,12.41,12.44,12.4,12.44,81900.0,12.41,12.44,12.4,12.44,81900.0
2014-01-07 10:35:00,12.44,12.46,12.44,12.45,74000.0,12.44,12.46,12.44,12.45,74000.0
2014-01-07 10:40:00,12.45,12.47,12.45,12.47,68300.0,12.45,12.47,12.45,12.47,68300.0
2014-01-07 10:45:00,12.47,12.47,12.44,12.46,88600.0,12.47,12.47,12.44,12.46,88600.0
2014-01-07 10:50:00,12.46,12.48,12.45,12.48,178900.0,12.46,12.48,12.45,12.48,178900.0
2014-01-07 10:55:00,12.47,12.48,12.46,12.46,40900.0,12.47,12.48,12.46,12.46,40900.0
2014-01-07 11:00:00,12.47,12.48,12.47,12.48,34600.0,12.47,12.48,12.47,12.48,34600.0
2014-01-07 11:05:00,12.47,12.48,12.44,12.44,91700.0,12.47,12.48,12.44,12.44,91700.0
2014-01-07 11:10:00,12.44,12.45,12.44,12.45,24400.0,12.44,12.45,12.44,12.45,24400.0
2014-01-07 11:15:00,12.44,12.47,12.44,12.47,71200.0,12.44,12.47,12.44,12.47,71200.0
2014-01-07 11:20:00,12.47,12.48,12.46,12.48,83300.0,12.47,12.48,12.46,12.48,83300.0
2014-01-07 11:25:00,12.47,12.48,12.47,12.48,115800.0,12.47,12.48,12.47,12.48,115800.0
2014-01-07 11:30:00,12.48,12.48,12.44,12.46,396600.0,12.48,12.48,12.44,12.46,396600.0
2014-01-07 11:35:00,12.45,12.47,12.45,12.46,28600.0,12.45,12.47,12.45,12.46,28600.0
2014-01-07 11:40:00,12.46,12.46,12.44,12.44,156200.0,12.46,12.46,12.44,12.44,156200.0
2014-01-07 11:45:00,12.45,12.46,12.44,12.45,101900.0,12.45,12.46,12.44,12.45,101900.0
2014-01-07 11:50:00,12.46,12.46,12.44,12.45,109000.0,12.46,12.46,12.44,12.45,109000.0
2014-01-07 11:55:00,12.46,12.46,12.43,12.45,114500.0,12.46,12.46,12.43,12.45,114500.0
2014-01-07 12:00:00,12.44,12.45,12.44,12.45,21000.0,12.44,12.45,12.44,12.45,21000.0
2014-01-07 12:05:00,12.44,12.45,12.43,12.44,135700.0,12.44,12.45,12.43,12.44,135700.0
2014-01-07 12:10:00,12.44,12.45,12.44,12.44,50000.0,12.44,12.45,12.44,12.44,50000.0
2014-01-07 12:15:00,12.45,12.45,12.44,12.45,16800.0,12.45,12.45,12.44,12.45,16800.0
2014-01-07 12:20:00,12.45,12.45,12.44,12.45,29000.0,12.45,12.45,12.44,12.45,29000.0
2014-01-07 12:25:00,12.45,12.47,12.44,12.47,141900.0,12.45,12.47,12.44,12.47,141900.0
2014-01-07 12:30:00,12.47,12.49,12.46,12.46,96900.0,12.47,12.49,12.46,12.46,96900.0
2014-01-07 12:35:00,12.46,12.47,12.44,12.44,39900.0,12.46,12.47,12.44,12.44,39900.0
2014-01-07 12:40:00,12.45,12.46,12.44,12.46,29200.0,12.45,12.46,12.44,12.46,29200.0
2014-01-07 12:45:00,12.46,12.47,12.45,12.46,30200.0,12.46,12.47,12.45,12.46,30200.0
2014-01-07 12:50:00,12.47,12.47,12.46,12.47,13800.0,12.47,12.47,12.46,12.47,13800.0
2014-01-07 12:55:00,12.47,12.49,12.46,12.49,54100.0,12.47,12.49,12.46,12.49,54100.0
2014-01-07 13:00:00,12.49,12.49,12.48,12.48,97000.0,12.49,12.49,12.48,12.48,97000.0
2014-01-07 13:05:00,12.48,12.49,12.48,12.48,43800.0,12.48,12.49,12.48,12.48,43800.0
2014-01-07 13:10:00,12.49,12.49,12.48,12.49,23200.0,12.49,12.49,12.48,12.49,23200.0
2014-01-07 13:15:00,12.49,12.49,12.48,12.49,13300.0,12.49,12.49,12.48,12.49,13300.0
2014-01-07 13:20:00,12.49,12.49,12.48,12.48,107100.0,12.49,12.49,12.48,12.48,107100.0
2014-01-07 13:25:00,12.48,12.49,12.48,12.49,25800.0,12.48,12.49,12.48,12.49,25800.0
2014-01-07 13:30:00,12.49,12.49,12.48,12.48,18900.0,12.49,12.49,12.48,12.48,18900.0
2014-01-07 13:35:00,12.48,12.49,12.48,12.49,44900.0,12.48,12.49,12.48,12.49,44900.0
2014-01-07 13:40:00,12.49,12.49,12.48,12.49,43200.0,12.49,12.49,12.48,12.49,43200.0
2014-01-07 13:45:00,12.49,12.49,12.48,12.49,20200.0,12.49,12.49,12.48,12.49,20200.0
2014-01-07 13:50:00,12.49,12.49,12.48,12.49,26700.0,12.49,12.49,12.48,12.49,26700.0
2014-01-07 13:55:00,12.49,12.49,12.47,12.48,96000.0,12.49,12.49,12.47,12.48,96000.0
2014-01-07 14:00:00,12.48,12.48,12.44,12.45,185600.0,12.48,12.48,12.44,12.45,185600.0
2014-01-07 14:05:00,12.45,12.45,12.43,12.43,194000.0,12.45,12.45,12.43,12.43,194000.0
2014-01-07 14:10:00,12.44,12.44,12.43,12.43,73600.0,12.44,12.44,12.43,12.43,73600.0
2014-01-07 14:15:00,12.43,12.45,12.42,12.45,137600.0,12.43,12.45,12.42,12.45,137600.0
2014-01-07 14:20:00,12.45,12.46,12.44,12.45,214200.0,12.45,12.46,12.44,12.45,214200.0
2014-01-07 14:25:00,12.46,12.46,12.45,12.45,239500.0,12.46,12.46,12.45,12.45,239500.0
2014-01-07 14:30:00,12.46,12.48,12.46,12.48,59800.0,12.46,12.48,12.46,12.48,59800.0
2014-01-07 14:35:00,12.48,12.48,12.47,12.48,45100.0,12.48,12.48,12.47,12.48,45100.0
2014-01-07 14:40:00,12.48,12.48,12.45,12.46,142600.0,12.48,12.48,12.45,12.46,142600.0
2014-01-07 14:45:00,12.46,12.47,12.45,12.45,150800.0,12.46,12.47,12.45,12.45,150800.0
2014-01-07 14:50:00,12.46,12.46,12.44,12.45,60300.0,12.46,12.46,12.44,12.45,60300.0
2014-01-07 14:55:00,12.44,12.45,12.44,12.44,352400.0,12.44,12.45,12.44,12.44,352400.0
2014-01-07 15:00:00,12.45,12.45,12.44,12.44,38000.0,12.45,12.45,12.44,12.44,38000.0
2014-01-07 15:05:00,12.44,12.45,12.44,12.44,30200.0,12.44,12.45,12.44,12.44,30200.0
2014-01-07 15:10:00,12.44,12.45,12.43,12.43,98700.0,12.44,12.45,12.43,12.43,98700.0
2014-01-07 15:15:00,12.43,12.44,12.43,12.43,40800.0,12.43,12.44,12.43,12.43,40800.0
2014-01-07 15:20:00,12.44,12.44,12.42,12.42,125800.0,12.44,12.44,12.42,12.42,125800.0
2014-01-07 15:25:00,12.43,12.43,12.41,12.42,171500.0,12.43,12.43,12.41,12.42,171500.0
2014-01-07 15:30:00,12.42,12.45,12.41,12.45,249000.0,12.42,12.45,12.41,12.45,249000.0
2014-01-07 15:35:00,12.45,12.45,12.44,12.45,85000.0,12.45,12.45,12.44,12.45,85000.0
2014-01-07 15:40:00,12.45,12.46,12.44,12.45,226600.0,12.45,12.46,12.44,12.45,226600.0
2014-01-07 15:45:00,12.45,12.45,12.44,12.44,235000.0,12.45,12.45,12.44,12.44,235000.0
2014-01-07 15:50:00,12.45,12.45,12.43,12.44,289600.0,12.45,12.45,12.43,12.44,289600.0
2014-01-07 15:55:00,12.44,12.44,12.43,12.43,438300.0,12.44,12.44,12.43,12.43,438300.0
2014-01-08 09:30:00,12.51,12.52,12.44,12.47,204200.0,12.51,12.52,12.44,12.47,204200.0
2014-01-08 09:35:00,12.48,12.52,12.48,12.49,111800.0,12.48,12.52,12.48,12.49,111800.0
2014-01-08 09:40:00,12.5,12.52,12.47,12.51,182900.0,12.5,12.52,12.47,12.51,182900.0
2014-01-08 09:45:00,12.51,12.54,12.49,12.54,616700.0,12.51,12.54,12.49,12.54,616700.0
2014-01-08 09:50:00,12.54,12.56,12.52,12.56,141700.0,12.54,12.56,12.52,12.56,141700.0
2014-01-08 09:55:00,12.55,12.6,12.55,12.6,105800.0,12.55,12.6,12.55,12.6,105800.0
2014-01-08 10:00:00,12.59,12.64,12.59,12.63,153100.0,12.59,12.64,12.59,12.63,153100.0
2014-01-08 10:05:00,12.64,12.65,12.63,12.63,57000.0,12.64,12.65,12.63,12.63,57000.0
2014-01-08 10:10:00,12.64,12.64,12.62,12.64,100400.0,12.64,12.64,12.62,12.64,100400.0
2014-01-08 10:15:00,12.63,12.64,12.62,12.62,115300.0,12.63,12.64,12.62,12.62,115300.0
2014-01-08 10:20:00,12.62,12.66,12.62,12.66,137600.0,12.62,12.66,12.62,12.66,137600.0
2014-01-08 10:25:00,12.66,12.69,12.66,12.68,140000.0,12.66,12.69,12.66,12.68,140000.0
2014-01-08 10:30:00,12.68,12.69,12.67,12.68,137300.0,12.68,12.69,12.67,12.68,137300.0
2014-01-08 10:35:00,12.68,12.72,12.67,12.7,150700.0,12.68,12.72,12.67,12.7,150700.0
2014-01-08 10:40:00,12.69,12.71,12.67,12.69,207400.0,12.69,12.71,12.67,12.69,207400.0
2014-01-08 10:45:00,12.69,12.7,12.68,12.69,80700.0,12.69,12.7,12.68,12.69,80700.0
2014-01-08 10:50:00,12.69,12.71,12.68,12.7,197200.0,12.69,12.71,12.68,12.7,197200.0
2014-01-08 10:55:00,12.69,12.72,12.69,12.7,80000.0,12.69,12.72,12.69,12.7,80000.0
2014-01-08 11:00:00,12.7,12.7,12.69,12.69,49600.0,12.7,12.7,12.69,12.69,49600.0
2014-01-08 11:05:00,12.69,12.7,12.67,12.69,94100.0,12.69,12.7,12.67,12.69,94100.0
2014-01-08 11:10:00,12.69,12.72,12.69,12.71,102500.0,12.69,12.72,12.69,12.71,102500.0
2014-01-08 11:15:00,12.71,12.74,12.71,12.72,75700.0,12.71,12.74,12.71,12.72,75700.0
2014-01-08 11:20:00,12.72,12.73,12.71,12.72,69100.0,12.72,12.73,12.71,12.72,69100.0
2014-01-08 11:25:00,12.71,12.77,12.71,12.77,364800.0,12.71,12.77,12.71,12.77,364800.0
2014-01-08 11:30:00,12.77,12.78,12.76,12.78,115000.0,12.77,12.78,12.76,12.78,115000.0
2014-01-08 11:35:00,12.78,12.79,12.75,12.77,189000.0,12.78,12.79,12.75,12.77,189000.0
2014-01-08 11:40:00,12.77,12.78,12.74,12.76,179100.0,12.77,12.78,12.74,12.76,179100.0
2014-01-08 11:45:00,12.75,12.76,12.74,12.75,51900.0,12.75,12.76,12.74,12.75,51900.0
2014-01-08 11:50:00,12.76,12.77,12.75,12.76,86000.0,12.76,12.77,12.75,12.76,86000.0
2014-01-08 11:55:00,12.77,12.77,12.75,12.77,114500.0,12.77,12.77,12.75,12.77,114500.0
2014-01-08 12:00:00,12.77,12.8,12.77,12.8,291400.0,12.77,12.8,12.77,12.8,291400.0
2014-01-08 12:05:00,12.8,12.8,12.76,12.77,107900.0,12.8,12.8,12.76,12.77,107900.0
2014-01-08 12:10:00,12.76,12.77,12.76,12.76,29000.0,12.76,12.77,12.76,12.76,29000.0
2014-01-08 12:15:00,12.76,12.77,12.75,12.75,121400.0,12.76,12.77,12.75,12.75,121400.0
2014-01-08 12:20:00,12.76,12.76,12.71,12.72,119900.0,12.76,12.76,12.71,12.72,119900.0
2014-01-08 12:25:00,12.73,12.73,12.7,12.7,82700.0,12.73,12.73,12.7,12.7,82700.0
2014-01-08 12:30:00,12.7,12.71,12.68,12.68,87200.0,12.7,12.71,12.68,12.68,87200.0
2014-01-08 12:35:00,12.69,12.69,12.67,12.67,42600.0,12.69,12.69,12.67,12.67,42600.0
2014-01-08 12:40:00,12.68,12.71,12.67,12.71,149100.0,12.68,12.71,12.67,12.71,149100.0
2014-01-08 12:45:00,12.71,12.71,12.69,12.7,62100.0,12.71,12.71,12.69,12.7,62100.0
2014-01-08 12:50:00,12.7,12.7,12.69,12.7,43700.0,12.7,12.7,12.69,12.7,43700.0
2014-01-08 12:55:00,12.7,12.72,12.69,12.71,120000.0,12.7,12.72,12.69,12.71,120000.0
2014-01-08 13:00:00,12.72,12.74,12.71,12.73,137900.0,12.72,12.74,12.71,12.73,137900.0
2014-01-08 13:05:00,12.74,12.8,12.74,12.8,408700.0,12.74,12.8,12.74,12.8,408700.0
2014-01-08 13:10:00,12.79,12.82,12.79,12.81,191400.0,12.79,12.82,12.79,12.81,191400.0
2014-01-08 13:15:00,12.81,12.81,12.78,12.81,316000.0,12.81,12.81,12.78,12.81,316000.0
2014-01-08 13:20:00,12.81,12.83,12.79,12.83,166800.0,12.81,12.83,12.79,12.83,166800.0
2014-01-08 13:25:00,12.83,12.83,12.81,12.83,135300.0,12.83,12.83,12.81,12.83,135300.0
2014-01-08 13:30:00,12.83,12.9,12.82,12.9,366000.0,12.83,12.9,12.82,12.9,366000.0
2014-01-08 13:35:00,12.9,12.93,12.88,12.9,455000.0,12.9,12.93,12.88,12.9,455000.0
2014-01-08 13:40:00,12.9,12.92,12.89,12.91,194300.0,12.9,12.92,12.89,12.91,194300.0
2014-01-08 13:45:00,12.9,12.91,12.89,12.89,105000.0,12.9,12.91,12.89,12.89,105000.0
2014-01-08 13:50:00,12.9,12.92,12.89,12.9,104500.0,12.9,12.92,12.89,12.9,104500.0
2014-01-08 13:55:00,12.9,12.91,12.88,12.89,83000.0,12.9,12.91,12.88,12.89,83000.0
2014-01-08 14:00:00,12.89,12.9,12.85,12.88,294500.0,12.89,12.9,12.85,12.88,294500.0
2014-01-08 14:05:00,12.87,12.88,12.84,12.85,94900.0,12.87,12.88,12.84,12.85,94900.0
2014-01-08 14:10:00,12.85,12.87,12.84,12.87,127200.0,12.85,12.87,12.84,12.87,127200.0
2014-01-08 14:15:00,12.87,12.88,12.85,12.87,182800.0,12.87,12.88,12.85,12.87,182800.0
2014-01-08 14:20:00,12.87,12.88,12.85,12.86,173600.0,12.87,12.88,12.85,12.86,173600.0
2014-01-08 14:25:00,12.86,12.86,12.84,12.85,57300.0,12.86,12.86,12.84,12.85,57300.0
2014-01-08 14:30:00,12.85,12.85,12.83,12.85,110200.0,12.85,12.85,12.83,12.85,110200.0
2014-01-08 14:35:00,12.85,12.85,12.83,12.83,518000.0,12.85,12.85,12.83,12.83,518000.0
2014-01-08 14:40:00,12.84,12.84,12.77,12.78,477400.0,12.84,12.84,12.77,12.78,477400.0
2014-01-08 14:45:00,12.77,12.82,12.77,12.81,483000.0,12.77,12.82,12.77,12.81,483000.0
2014-01-08 14:50:00,12.81,12.83,12.8,12.81,171000.0,12.81,12.83,12.8,12.81,171000.0
2014-01-08 14:55:00,12.81,12.82,12.8,12.81,112000.0,12.81,12.82,12.8,12.81,112000.0
2014-01-08 15:00:00,12.82,12.82,12.81,12.81,40200.0,12.82,12.82,12.81,12.81,40200.0
2014-01-08 15:05:00,12.81,12.82,12.79,12.79,186400.0,12.81,12.82,12.79,12.79,186400.0
2014-01-08 15:10:00,12.79,12.8,12.79,12.79,49600.0,12.79,12.8,12.79,12.79,49600.0
2014-01-08 15:15:00,12.8,12.8,12.78,12.78,115900.0,12.8,12.8,12.78,12.78,115900.0
2014-01-08 15:20:00,12.78,12.78,12.74,12.76,370400.0,12.78,12.78,12.74,12.76,370400.0
2014-01-08 15:25:00,12.75,12.79,12.74,12.74,210800.0,12.75,12.79,12.74,12.74,210800.0
2014-01-08 15:30:00,12.74,12.77,12.74,12.77,82700.0,12.74,12.77,12.74,12.77,82700.0
2014-01-08 15:35:00,12.76,12.77,12.75,12.76,197400.0,12.76,12.77,12.75,12.76,197400.0
2014-01-08 15:40:00,12.77,12.77,12.75,12.76,133100.0,12.77,12.77,12.75,12.76,133100.0
2014-01-08 15:45:00,12.76,12.8,12.76,12.79,203500.0,12.76,12.8,12.76,12.79,203500.0
2014-01-08 15:50:00,12.79,12.8,12.79,12.79,116900.0,12.79,12.8,12.79,12.79,116900.0
2014-01-08 15:55:00,12.8,12.8,12.78,12.78,595200.0,12.8,12.8,12.78,12.78,595200.0
2014-01-09 09:30:00,12.68,12.72,12.64,12.69,383600.0,12.68,12.72,12.64,12.69,383600.0
2014-01-09 09:35:00,12.68,12.71,12.64,12.66,401200.0,12.68,12.71,12.64,12.66,401200.0
2014-01-09 09:40:00,12.66,12.71,12.65,12.7,214900.0,12.66,12.71,12.65,12.7,214900.0
2014-01-09 09:45:00,12.7,12.75,12.68,12.71,213100.0,12.7,12.75,12.68,12.71,213100.0
2014-01-09 09:50:00,12.71,12.72,12.67,12.69,194400.0,12.71,12.72,12.67,12.69,194400.0
2014-01-09 09:55:00,12.7,12.75,12.69,12.75,275800.0,12.7,12.75,12.69,12.75,275800.0
2014-01-09 10:00:00,12.75,12.79,12.75,12.76,219300.0,12.75,12.79,12.75,12.76,219300.0
2014-01-09 10:05:00,12.77,12.79,12.73,12.73,161200.0,12.77,12.79,12.73,12.73,161200.0
2014-01-09 10:10:00,12.74,12.76,12.7,12.76,213500.0,12.74,12.76,12.7,12.76,213500.0
2014-01-09 10:15:00,12.76,12.78,12.73,12.75,227800.0,12.76,12.78,12.73,12.75,227800.0
2014-01-09 10:20:00,12.75,12.78,12.75,12.76,144400.0,12.75,12.78,12.75,12.76,144400.0
2014-01-09 10:25:00,12.76,12.77,12.71,12.76,186800.0,12.76,12.77,12.71,12.76,186800.0
2014-01-09 10:30:00,12.76,12.79,12.73,12.79,353900.0,12.76,12.79,12.73,12.79,353900.0
2014-01-09 10:35:00,12.79,12.82,12.79,12.79,158300.0,12.79,12.82,12.79,12.79,158300.0
2014-01-09 10:40:00,12.79,12.79,12.74,12.75,211200.0,12.79,12.79,12.74,12.75,211200.0
2014-01-09 10:45:00,12.75,12.78,12.75,12.75,111800.0,12.75,12.78,12.75,12.75,111800.0
2014-01-09 10:50:00,12.76,12.76,12.73,12.74,123700.0,12.76,12.76,12.73,12.74,123700.0
2014-01-09 10:55:00,12.74,12.76,12.71,12.76,77700.0,12.74,12.76,12.71,12.76,77700.0
2014-01-09 11:00:00,12.75,12.77,12.74,12.75,253700.0,12.75,12.77,12.74,12.75,253700.0
2014-01-09 11:05:00,12.75,12.75,12.7,12.72,161400.0,12.75,12.75,12.7,12.72,161400.0
2014-01-09 11:10:00,12.72,12.77,12.72,12.76,140600.0,12.72,12.77,12.72,12.76,140600.0
2014-01-09 11:15:00,12.76,12.8,12.75,12.8,90300.0,12.76,12.8,12.75,12.8,90300.0
2014-01-09 11:20:00,12.79,12.82,12.79,12.8,87400.0,12.79,12.82,12.79,12.8,87400.0
2014-01-09 11:25:00,12.81,12.81,12.78,12.79,84000.0,12.81,12.81,12.78,12.79,84000.0
2014-01-09 11:30:00,12.79,12.8,12.77,12.79,77700.0,12.79,12.8,12.77,12.79,77700.0
2014-01-09 11:35:00,12.79,12.8,12.78,12.8,52700.0,12.79,12.8,12.78,12.8,52700.0
2014-01-09 11:40:00,12.8,12.83,12.79,12.81,99000.0,12.8,12.83,12.79,12.81,99000.0
2014-01-09 11:45:00,12.81,12.81,12.78,12.79,80000.0,12.81,12.81,12.78,12.79,80000.0
2014-01-09 11:50:00,12.8,12.81,12.77,12.79,79800.0,12.8,12.81,12.77,12.79,79800.0
2014-01-09 11:55:00,12.8,12.8,12.77,12.78,398800.0,12.8,12.8,12.77,12.78,398800.0
2014-01-09 12:00:00,12.78,12.78,12.77,12.78,85700.0,12.78,12.78,12.77,12.78,85700.0
2014-01-09 12:05:00,12.78,12.78,12.77,12.77,38800.0,12.78,12.78,12.77,12.77,38800.0
2014-01-09 12:10:00,12.78,12.81,12.77,12.81,109200.0,12.78,12.81,12.77,12.81,109200.0
2014-01-09 12:15:00,12.81,12.81,12.8,12.81,41400.0,12.81,12.81,12.8,12.81,41400.0
2014-01-09 12:20:00,12.81,12.81,12.8,12.81,12700.0,12.81,12.81,12.8,12.81,12700.0
2014-01-09 12:25:00,12.81,12.81,12.8,12.8,60700.0,12.81,12.81,12.8,12.8,60700.0
2014-01-09 12:30:00,12.81,12.85,12.8,12.85,140400.0,12.81,12.85,12.8,12.85,140400.0
2014-01-09 12:35:00,12.84,12.86,12.84,12.86,51900.0,12.84,12.86,12.84,12.86,51900.0
2014-01-09 12:40:00,12.86,12.87,12.85,12.87,40800.0,12.86,12.87,12.85,12.87,40800.0
2014-01-09 12:45:00,12.87,12.87,12.82,12.83,107700.0,12.87,12.87,12.82,12.83,107700.0
2014-01-09 12:50:00,12.82,12.84,12.82,12.83,54600.0,12.82,12.84,12.82,12.83,54600.0
2014-01-09 12:55:00,12.83,12.85,12.83,12.85,49500.0,12.83,12.85,12.83,12.85,49500.0
2014-01-09 13:00:00,12.85,12.85,12.83,12.84,37500.0,12.85,12.85,12.83,12.84,37500.0
2014-01-09 13:05:00,12.83,12.83,12.81,12.82,45000.0,12.83,12.83,12.81,12.82,45000.0
2014-01-09 13:10:00,12.82,12.82,12.8,12.81,21400.0,12.82,12.82,12.8,12.81,21400.0
2014-01-09 13:15:00,12.8,12.83,12.8,12.82,69100.0,12.8,12.83,12.8,12.82,69100.0
2014-01-09 13:20:00,12.82,12.83,12.81,12.83,20400.0,12.82,12.83,12.81,12.83,20400.0
2014-01-09 13:25:00,12.83,12.83,12.81,12.83,38400.0,12.83,12.83,12.81,12.83,38400.0
2014-01-09 13:30:00,12.82,12.82,12.79,12.8,47400.0,12.82,12.82,12.79,12.8,47400.0
2014-01-09 13:35:00,12.8,12.8,12.77,12.77,82300.0,12.8,12.8,12.77,12.77,82300.0
2014-01-09 13:40:00,12.78,12.78,12.77,12.78,26700.0,12.78,12.78,12.77,12.78,26700.0
2014-01-09 13:45:00,12.78,12.79,12.77,12.79,33800.0,12.78,12.79,12.77,12.79,33800.0
2014-01-09 13:50:00,12.79,12.79,12.78,12.78,33000.0,12.79,12.79,12.78,12.78,33000.0
2014-01-09 13:55:00,12.78,12.78,12.77,12.78,13200.0,12.78,12.78,12.77,12.78,13200.0
2014-01-09 14:00:00,12.77,12.78,12.75,12.75,57400.0,12.77,12.78,12.75,12.75,57400.0
2014-01-09 14:05:00,12.75,12.77,12.74,12.76,112700.0,12.75,12.77,12.74,12.76,112700.0
2014-01-09 14:10:00,12.76,12.76,12.75,12.76,104700.0,12.76,12.76,12.75,12.76,104700.0
2014-01-09 14:15:00,12.76,12.76,12.75,12.76,25800.0,12.76,12.76,12.75,12.76,25800.0
2014-01-09 14:20:00,12.75,12.76,12.75,12.76,34100.0,12.75,12.76,12.75,12.76,34100.0
2014-01-09 14:25:00,12.76,12.79,12.75,12.78,95700.0,12.76,12.79,12.75,12.78,95700.0
2014-01-09 14:30:00,12.78,12.78,12.77,12.78,29700.0,12.78,12.78,12.77,12.78,29700.0
2014-01-09 14:35:00,12.78,12.78,12.76,12.77,58100.0,12.78,12.78,12.76,12.77,58100.0
2014-01-09 14:40:00,12.77,12.79,12.76,12.79,95600.0,12.77,12.79,12.76,12.79,95600.0
2014-01-09 14:45:00,12.79,12.8,12.78,12.79,77000.0,12.79,12.8,12.78,12.79,77000.0
2014-01-09 14:50:00,12.79,12.8,12.78,12.79,108200.0,12.79,12.8,12.78,12.79,108200.0
2014-01-09 14:55:00,12.79,12.8,12.77,12.78,190300.0,12.79,12.8,12.77,12.78,190300.0
2014-01-09 15:00:00,12.78,12.79,12.77,12.78,58600.0,12.78,12.79,12.77,12.78,58600.0
2014-01-09 15:05:00,12.78,12.78,12.77,12.78,23000.0,12.78,12.78,12.77,12.78,23000.0
2014-01-09 15:10:00,12.77,12.78,12.77,12.77,29000.0,12.77,12.78,12.77,12.77,29000.0
2014-01-09 15:15:00,12.78,12.78,12.77,12.78,63100.0,12.78,12.78,12.77,12.78,63100.0
2014-01-09 15:20:00,12.78,12.78,12.77,12.77,54600.0,12.78,12.78,12.77,12.77,54600.0
2014-01-09 15:25:00,12.78,12.79,12.76,12.77,181000.0,12.78,12.79,12.76,12.77,181000.0
2014-01-09 15:30:00,12.77,12.79,12.77,12.78,85500.0,12.77,12.79,12.77,12.78,85500.0
2014-01-09 15:35:00,12.78,12.79,12.76,12.76,125300.0,12.78,12.79,12.76,12.76,125300.0
2014-01-09 15:40:00,12.77,12.79,12.76,12.79,224800.0,12.77,12.79,12.76,12.79,224800.0
2014-01-09 15:45:00,12.79,12.79,12.78,12.79,123400.0,12.79,12.79,12.78,12.79,123400.0
2014-01-09 15:50:00,12.79,12.79,12.78,12.79,203300.0,12.79,12.79,12.78,12.79,203300.0
2014-01-09 15:55:00,12.79,12.79,12.78,12.79,372200.0,12.79,12.79,12.78,12.79,372200.0
2014-01-10 09:30:00,12.9,12.94,12.8,12.83,415800.0,12.9,12.94,12.8,12.83,415800.0
2014-01-10 09:35:00,12.83,12.88,12.83,12.85,194000.0,12.83,12.88,12.83,12.85,194000.0
2014-01-10 09:40:00,12.85,12.85,12.83,12.84,104500.0,12.85,12.85,12.83,12.84,104500.0
2014-01-10 09:45:00,12.84,12.84,12.79,12.84,122800.0,12.84,12.84,12.79,12.84,122800.0
2014-01-10 09:50:00,12.85,12.89,12.83,12.83,103400.0,12.85,12.89,12.83,12.83,103400.0
2014-01-10 09:55:00,12.84,12.85,12.82,12.85,33000.0,12.84,12.85,12.82,12.85,33000.0
2014-01-10 10:00:00,12.85,12.85,12.81,12.81,44300.0,12.85,12.85,12.81,12.81,44300.0
2014-01-10 10:05:00,12.81,12.84,12.8,12.83,141100.0,12.81,12.84,12.8,12.83,141100.0
2014-01-10 10:10:00,12.82,12.83,12.79,12.81,92400.0,12.82,12.83,12.79,12.81,92400.0
2014-01-10 10:15:00,12.82,12.85,12.8,12.85,37900.0,12.82,12.85,12.8,12.85,37900.0
2014-01-10 10:20:00,12.85,12.88,12.85,12.86,64900.0,12.85,12.88,12.85,12.86,64900.0
2014-01-10 10:25:00,12.85,12.88,12.84,12.86,119000.0,12.85,12.88,12.84,12.86,119000.0
2014-01-10 10:30:00,12.86,12.88,12.85,12.85,53700.0,12.86,12.88,12.85,12.85,53700.0
2014-01-10 10:35:00,12.85,12.86,12.84,12.86,35400.0,12.85,12.86,12.84,12.86,35400.0
2014-01-10 10:40:00,12.85,12.87,12.85,12.87,23200.0,12.85,12.87,12.85,12.87,23200.0
2014-01-10 10:45:00,12.87,12.89,12.87,12.89,93600.0,12.87,12.89,12.87,12.89,93600.0
2014-01-10 10:50:00,12.89,12.9,12.88,12.88,87500.0,12.89,12.9,12.88,12.88,87500.0
2014-01-10 10:55:00,12.88,12.9,12.87,12.89,70000.0,12.88,12.9,12.87,12.89,70000.0
2014-01-10 11:00:00,12.89,12.9,12.88,12.88,62100.0,12.89,12.9,12.88,12.88,62100.0
2014-01-10 11:05:00,12.88,12.92,12.88,12.92,143600.0,12.88,12.92,12.88,12.92,143600.0
2014-01-10 11:10:00,12.92,12.96,12.91,12.96,526600.0,12.92,12.96,12.91,12.96,526600.0
2014-01-10 11:15:00,12.96,12.99,12.95,12.98,413900.0,12.96,12.99,12.95,12.98,413900.0
2014-01-10 11:20:00,12.98,12.98,12.95,12.97,192100.0,12.98,12.98,12.95,12.97,192100.0
2014-01-10 11:25:00,12.95,13.0,12.95,12.97,175000.0,12.95,13.0,12.95,12.97,175000.0
2014-01-10 11:30:00,12.97,12.98,12.95,12.95,91100.0,12.97,12.98,12.95,12.95,91100.0
2014-01-10 11:35:00,12.95,12.98,12.94,12.98,157500.0,12.95,12.98,12.94,12.98,157500.0
2014-01-10 11:40:00,12.98,13.0,12.97,12.99,262300.0,12.98,13.0,12.97,12.99,262300.0
2014-01-10 11:45:00,13.0,13.0,12.98,12.98,156800.0,13.0,13.0,12.98,12.98,156800.0
2014-01-10 11:50:00,12.98,13.02,12.97,13.0,311900.0,12.98,13.02,12.97,13.0,311900.0
2014-01-10 11:55:00,13.01,13.01,12.99,13.0,35800.0,13.01,13.01,12.99,13.0,35800.0
2014-01-10 12:00:00,13.0,13.0,12.99,12.99,80200.0,13.0,13.0,12.99,12.99,80200.0
2014-01-10 12:05:00,13.0,13.04,12.99,13.02,216900.0,13.0,13.04,12.99,13.02,216900.0
2014-01-10 12:10:00,13.02,13.03,13.01,13.01,24200.0,13.02,13.03,13.01,13.01,24200.0
2014-01-10 12:15:00,13.01,13.04,13.01,13.02,93100.0,13.01,13.04,13.01,13.02,93100.0
2014-01-10 12:20:00,13.02,13.03,13.01,13.01,29000.0,13.02,13.03,13.01,13.01,29000.0
2014-01-10 12:25:00,13.02,13.05,13.01,13.04,76200.0,13.02,13.05,13.01,13.04,76200.0
2014-01-10 12:30:00,13.04,13.04,13.01,13.01,55200.0,13.04,13.04,13.01,13.01,55200.0
2014-01-10 12:35:00,13.02,13.03,13.01,13.02,61400.0,13.02,13.03,13.01,13.02,61400.0
2014-01-10 12:40:00,13.02,13.1,13.02,13.1,276700.0,13.02,13.1,13.02,13.1,276700.0
2014-01-10 12:45:00,13.1,13.13,13.1,13.12,172900.0,13.1,13.13,13.1,13.12,172900.0
2014-01-10 12:50:00,13.12,13.12,13.05,13.06,110500.0,13.12,13.12,13.05,13.06,110500.0
2014-01-10 12:55:00,13.06,13.06,13.05,13.05,24900.0,13.06,13.06,13.05,13.05,24900.0
2014-01-10 13:00:00,13.05,13.1,13.05,13.08,139500.0,13.05,13.1,13.05,13.08,139500.0
2014-01-10 13:05:00,13.08,13.1,13.07,13.09,82500.0,13.08,13.1,13.07,13.09,82500.0
2014-01-10 13:10:00,13.1,13.11,13.08,13.09,94300.0,13.1,13.11,13.08,13.09,94300.0
2014-01-10 13:15:00,13.09,13.11,13.08,13.09,75000.0,13.09,13.11,13.08,13.09,75000.0
2014-01-10 13:20:00,13.09,13.12,13.09,13.12,181400.0,13.09,13.12,13.09,13.12,181400.0
2014-01-10 13:25:00,13.12,13.12,13.1,13.11,158400.0,13.12,13.12,13.1,13.11,158400.0
2014-01-10 13:30:00,13.11,13.12,13.11,13.12,237600.0,13.11,13.12,13.11,13.12,237600.0
2014-01-10 13:35:00,13.11,13.12,13.11,13.11,44900.0,13.11,13.12,13.11,13.11,44900.0
2014-01-10 13:40:00,13.11,13.12,13.11,13.12,77000.0,13.11,13.12,13.11,13.12,77000.0
2014-01-10 13:45:00,13.12,13.12,13.11,13.12,35800.0,13.12,13.12,13.11,13.12,35800.0
2014-01-10 13:50:00,13.12,13.19,13.11,13.17,742700.0,13.12,13.19,13.11,13.17,742700.0
2014-01-10 13:55:00,13.17,13.17,13.12,13.16,298900.0,13.17,13.17,13.12,13.16,298900.0
2014-01-10 14:00:00,13.16,13.18,13.15,13.16,210400.0,13.16,13.18,13.15,13.16,210400.0
2014-01-10 14:05:00,13.17,13.18,13.14,13.18,118800.0,13.17,13.18,13.14,13.18,118800.0
2014-01-10 14:10:00,13.18,13.2,13.17,13.2,165600.0,13.18,13.2,13.17,13.2,165600.0
2014-01-10 14:15:00,13.2,13.26,13.2,13.25,399600.0,13.2,13.26,13.2,13.25,399600.0
2014-01-10 14:20:00,13.24,13.27,13.24,13.24,259600.0,13.24,13.27,13.24,13.24,259600.0
2014-01-10 14:25:00,13.25,13.25,13.23,13.23,114100.0,13.25,13.25,13.23,13.23,114100.0
2014-01-10 14:30:00,13.24,13.25,13.22,13.22,419000.0,13.24,13.25,13.22,13.22,419000.0
2014-01-10 14:35:00,13.23,13.23,13.18,13.18,412700.0,13.23,13.23,13.18,13.18,412700.0
2014-01-10 14:40:00,13.19,13.19,13.17,13.18,130100.0,13.19,13.19,13.17,13.18,130100.0
2014-01-10 14:45:00,13.18,13.19,13.14,13.17,273100.0,13.18,13.19,13.14,13.17,273100.0
2014-01-10 14:50:00,13.16,13.18,13.16,13.18,89800.0,13.16,13.18,13.16,13.18,89800.0
2014-01-10 14:55:00,13.18,13.19,13.15,13.15,203900.0,13.18,13.19,13.15,13.15,203900.0
2014-01-10 15:00:00,13.16,13.17,13.12,13.15,388100.0,13.16,13.17,13.12,13.15,388100.0
2014-01-10 15:05:00,13.15,13.15,13.1,13.1,228200.0,13.15,13.15,13.1,13.1,228200.0
2014-01-10 15:10:00,13.1,13.11,13.09,13.1,428300.0,13.1,13.11,13.09,13.1,428300.0
2014-01-10 15:15:00,13.11,13.11,13.1,13.11,28800.0,13.11,13.11,13.1,13.11,28800.0
2014-01-10 15:20:00,13.11,13.11,13.09,13.11,118900.0,13.11,13.11,13.09,13.11,118900.0
2014-01-10 15:25:00,13.11,13.11,13.1,13.1,39400.0,13.11,13.11,13.1,13.1,39400.0
2014-01-10 15:30:00,13.11,13.14,13.11,13.11,180900.0,13.11,13.14,13.11,13.11,180900.0
2014-01-10 15:35:00,13.12,13.12,13.1,13.1,93400.0,13.12,13.12,13.1,13.1,93400.0
2014-01-10 15:40:00,13.11,13.12,13.1,13.12,160700.0,13.11,13.12,13.1,13.12,160700.0
2014-01-10 15:45:00,13.12,13.12,13.11,13.11,220400.0,13.12,13.12,13.11,13.11,220400.0
2014-01-10 15:50:00,13.11,13.12,13.11,13.11,271000.0,13.11,13.12,13.11,13.11,271000.0
2014-01-10 15:55:00,13.11,13.12,13.11,13.12,516000.0,13.11,13.12,13.11,13.12,516000.0
2014-01-13 09:30:00,13.07,13.16,13.05,13.12,233000.0,13.07,13.16,13.05,13.12,233000.0
2014-01-13 09:35:00,13.12,13.13,13.07,13.11,96500.0,13.12,13.13,13.07,13.11,96500.0
2014-01-13 09:40:00,13.11,13.12,13.06,13.09,147400.0,13.11,13.12,13.06,13.09,147400.0
2014-01-13 09:45:00,13.09,13.1,13.02,13.02,210100.0,13.09,13.1,13.02,13.02,210100.0
2014-01-13 09:50:00,13.03,13.05,13.0,13.01,178700.0,13.03,13.05,13.0,13.01,178700.0
2014-01-13 09:55:00,13.01,13.01,12.97,12.97,307700.0,13.01,13.01,12.97,12.97,307700.0
2014-01-13 10:00:00,12.97,13.08,12.97,13.08,433500.0,12.97,13.08,12.97,13.08,433500.0
2014-01-13 10:05:00,13.08,13.09,13.06,13.09,63200.0,13.08,13.09,13.06,13.09,63200.0
2014-01-13 10:10:00,13.09,13.13,13.08,13.13,135100.0,13.09,13.13,13.08,13.13,135100.0
2014-01-13 10:15:00,13.13,13.13,13.1,13.12,55800.0,13.13,13.13,13.1,13.12,55800.0
2014-01-13 10:20:00,13.12,13.16,13.1,13.13,159300.0,13.12,13.16,13.1,13.13,159300.0
2014-01-13 10:25:00,13.13,13.14,13.11,13.13,90400.0,13.13,13.14,13.11,13.13,90400.0
2014-01-13 10:30:00,13.13,13.16,13.13,13.15,140300.0,13.13,13.16,13.13,13.15,140300.0
2014-01-13 10:35:00,13.15,13.17,13.14,13.16,68300.0,13.15,13.17,13.14,13.16,68300.0
2014-01-13 10:40:00,13.15,13.16,13.13,13.13,17400.0,13.15,13.16,13.13,13.13,17400.0
2014-01-13 10:45:00,13.13,13.14,13.12,13.13,35800.0,13.13,13.14,13.12,13.13,35800.0
2014-01-13 10:50:00,13.13,13.18,13.12,13.18,142100.0,13.13,13.18,13.12,13.18,142100.0
2014-01-13 10:55:00,13.18,13.19,13.17,13.19,23900.0,13.18,13.19,13.17,13.19,23900.0
2014-01-13 11:00:00,13.19,13.23,13.19,13.23,295900.0,13.19,13.23,13.19,13.23,295900.0
2014-01-13 11:05:00,13.23,13.24,13.22,13.24,93800.0,13.23,13.24,13.22,13.24,93800.0
2014-01-13 11:10:00,13.24,13.24,13.2,13.2,109900.0,13.24,13.24,13.2,13.2,109900.0
2014-01-13 11:15:00,13.21,13.21,13.19,13.21,68200.0,13.21,13.21,13.19,13.21,68200.0
2014-01-13 11:20:00,13.21,13.23,13.2,13.23,132000.0,13.21,13.23,13.2,13.23,132000.0
2014-01-13 11:25:00,13.23,13.23,13.21,13.23,113200.0,13.23,13.23,13.21,13.23,113200.0
2014-01-13 11:30:00,13.23,13.25,13.19,13.19,259200.0,13.23,13.25,13.19,13.19,259200.0
2014-01-13 11:35:00,13.19,13.2,13.18,13.18,25700.0,13.19,13.2,13.18,13.18,25700.0
2014-01-13 11:40:00,13.19,13.19,13.16,13.17,26700.0,13.19,13.19,13.16,13.17,26700.0
2014-01-13 11:45:00,13.17,13.17,13.15,13.16,40600.0,13.17,13.17,13.15,13.16,40600.0
2014-01-13 11:50:00,13.15,13.19,13.15,13.19,59400.0,13.15,13.19,13.15,13.19,59400.0
2014-01-13 11:55:00,13.19,13.2,13.18,13.2,21200.0,13.19,13.2,13.18,13.2,21200.0
2014-01-13 12:00:00,13.2,13.2,13.16,13.17,67200.0,13.2,13.2,13.16,13.17,67200.0
2014-01-13 12:05:00,13.17,13.18,13.16,13.17,62200.0,13.17,13.18,13.16,13.17,62200.0
2014-01-13 12:10:00,13.18,13.19,13.17,13.19,32800.0,13.18,13.19,13.17,13.19,32800.0
2014-01-13 12:15:00,13.19,13.2,13.19,13.19,37700.0,13.19,13.2,13.19,13.19,37700.0
2014-01-13 12:20:00,13.19,13.19,13.16,13.17,46000.0,13.19,13.19,13.16,13.17,46000.0
2014-01-13 12:25:00,13.17,13.17,13.13,13.15,111200.0,13.17,13.17,13.13,13.15,111200.0
2014-01-13 12:30:00,13.15,13.15,13.12,13.15,69900.0,13.15,13.15,13.12,13.15,69900.0
2014-01-13 12:35:00,13.14,13.17,13.13,13.15,129200.0,13.14,13.17,13.13,13.15,129200.0
2014-01-13 12:40:00,13.15,13.17,13.15,13.16,69100.0,13.15,13.17,13.15,13.16,69100.0
2014-01-13 12:45:00,13.16,13.16,13.14,13.15,43700.0,13.16,13.16,13.14,13.15,43700.0
2014-01-13 12:50:00,13.15,13.15,13.13,13.14,65100.0,13.15,13.15,13.13,13.14,65100.0
2014-01-13 12:55:00,13.14,13.14,13.12,13.12,115000.0,13.14,13.14,13.12,13.12,115000.0
2014-01-13 13:00:00,13.12,13.13,13.1,13.13,100500.0,13.12,13.13,13.1,13.13,100500.0
2014-01-13 13:05:00,13.12,13.13,13.11,13.12,65600.0,13.12,13.13,13.11,13.12,65600.0
2014-01-13 13:10:00,13.12,13.12,13.09,13.09,32400.0,13.12,13.12,13.09,13.09,32400.0
2014-01-13 13:15:00,13.09,13.1,13.06,13.08,300600.0,13.09,13.1,13.06,13.08,300600.0
2014-01-13 13:20:00,13.09,13.11,13.09,13.11,18800.0,13.09,13.11,13.09,13.11,18800.0
2014-01-13 13:25:00,13.11,13.12,13.09,13.11,91200.0,13.11,13.12,13.09,13.11,91200.0
2014-01-13 13:30:00,13.11,13.12,13.09,13.09,78800.0,13.11,13.12,13.09,13.09,78800.0
2014-01-13 13:35:00,13.1,13.12,13.09,13.12,27800.0,13.1,13.12,13.09,13.12,27800.0
2014-01-13 13:40:00,13.11,13.12,13.1,13.11,33200.0,13.11,13.12,13.1,13.11,33200.0
2014-01-13 13:45:00,13.1,13.1,13.07,13.1,79900.0,13.1,13.1,13.07,13.1,79900.0
2014-01-13 13:50:00,13.09,13.1,13.08,13.09,41000.0,13.09,13.1,13.08,13.09,41000.0
2014-01-13 13:55:00,13.09,13.1,13.08,13.1,22300.0,13.09,13.1,13.08,13.1,22300.0
2014-01-13 14:00:00,13.1,13.1,13.06,13.06,49700.0,13.1,13.1,13.06,13.06,49700.0
2014-01-13 14:05:00,13.06,13.09,13.05,13.09,85700.0,13.06,13.09,13.05,13.09,85700.0
2014-01-13 14:10:00,13.09,13.09,13.07,13.07,69100.0,13.09,13.09,13.07,13.07,69100.0
2014-01-13 14:15:00,13.07,13.07,13.05,13.07,41100.0,13.07,13.07,13.05,13.07,41100.0
2014-01-13 14:20:00,13.07,13.08,13.04,13.05,102200.0,13.07,13.08,13.04,13.05,102200.0
2014-01-13 14:25:00,13.05,13.07,13.05,13.07,47400.0,13.05,13.07,13.05,13.07,47400.0
2014-01-13 14:30:00,13.06,13.06,13.04,13.06,84200.0,13.06,13.06,13.04,13.06,84200.0
2014-01-13 14:35:00,13.06,13.06,13.04,13.04,98200.0,13.06,13.06,13.04,13.04,98200.0
2014-01-13 14:40:00,13.05,13.06,13.04,13.04,43100.0,13.05,13.06,13.04,13.04,43100.0
2014-01-13 14:45:00,13.04,13.05,13.01,13.02,74600.0,13.04,13.05,13.01,13.02,74600.0
2014-01-13 14:50:00,13.02,13.03,12.99,13.02,110800.0,13.02,13.03,12.99,13.02,110800.0
2014-01-13 14:55:00,13.03,13.03,13.0,13.0,58400.0,13.03,13.03,13.0,13.0,58400.0
2014-01-13 15:00:00,13.0,13.0,12.95,12.95,101700.0,13.0,13.0,12.95,12.95,101700.0
2014-01-13 15:05:00,12.95,12.96,12.91,12.95,169400.0,12.95,12.96,12.91,12.95,169400.0
2014-01-13 15:10:00,12.95,12.95,12.92,12.94,90000.0,12.95,12.95,12.92,12.94,90000.0
2014-01-13 15:15:00,12.95,12.95,12.94,12.95,33700.0,12.95,12.95,12.94,12.95,33700.0
2014-01-13 15:20:00,12.94,12.95,12.92,12.93,116100.0,12.94,12.95,12.92,12.93,116100.0
2014-01-13 15:25:00,12.93,12.96,12.92,12.95,147700.0,12.93,12.96,12.92,12.95,147700.0
2014-01-13 15:30:00,12.95,12.96,12.91,12.91,72500.0,12.95,12.96,12.91,12.91,72500.0
2014-01-13 15:35:00,12.91,12.94,12.89,12.93,202100.0,12.91,12.94,12.89,12.93,202100.0
2014-01-13 15:40:00,12.92,12.93,12.89,12.89,100100.0,12.92,12.93,12.89,12.89,100100.0
2014-01-13 15:45:00,12.89,12.91,12.88,12.88,220400.0,12.89,12.91,12.88,12.88,220400.0
2014-01-13 15:50:00,12.88,12.92,12.88,12.9,239900.0,12.88,12.92,12.88,12.9,239900.0
2014-01-13 15:55:00,12.9,12.93,12.9,12.92,503400.0,12.9,12.93,12.9,12.92,503400.0
2014-01-14 09:30:00,12.91,13.02,12.91,13.01,73100.0,12.91,13.02,12.91,13.01,73100.0
2014-01-14 09:35:00,13.01,13.01,12.97,12.98,98000.0,13.01,13.01,12.97,12.98,98000.0
2014-01-14 09:40:00,12.98,12.99,12.96,12.97,55300.0,12.98,12.99,12.96,12.97,55300.0
2014-01-14 09:45:00,12.97,12.97,12.93,12.94,50600.0,12.97,12.97,12.93,12.94,50600.0
2014-01-14 09:50:00,12.94,12.98,12.94,12.96,68300.0,12.94,12.98,12.94,12.96,68300.0
2014-01-14 09:55:00,12.96,13.0,12.95,12.99,46400.0,12.96,13.0,12.95,12.99,46400.0
2014-01-14 10:00:00,12.98,13.02,12.98,12.99,51200.0,12.98,13.02,12.98,12.99,51200.0
2014-01-14 10:05:00,12.99,13.05,12.98,13.02,63100.0,12.99,13.05,12.98,13.02,63100.0
2014-01-14 10:10:00,13.03,13.04,13.01,13.01,60400.0,13.03,13.04,13.01,13.01,60400.0
2014-01-14 10:15:00,13.01,13.01,12.99,13.01,74700.0,13.01,13.01,12.99,13.01,74700.0
2014-01-14 10:20:00,13.01,13.02,12.97,13.0,104500.0,13.01,13.02,12.97,13.0,104500.0
2014-01-14 10:25:00,13.0,13.02,13.0,13.0,98500.0,13.0,13.02,13.0,13.0,98500.0
2014-01-14 10:30:00,13.01,13.03,13.0,13.0,55600.0,13.01,13.03,13.0,13.0,55600.0
2014-01-14 10:35:00,13.0,13.02,13.0,13.01,64500.0,13.0,13.02,13.0,13.01,64500.0
2014-01-14 10:40:00,13.0,13.04,13.0,13.04,28200.0,13.0,13.04,13.0,13.04,28200.0
2014-01-14 10:45:00,13.03,13.04,13.02,13.02,28800.0,13.03,13.04,13.02,13.02,28800.0
2014-01-14 10:50:00,13.03,13.03,13.02,13.02,40000.0,13.03,13.03,13.02,13.02,40000.0
2014-01-14 10:55:00,13.02,13.1,13.02,13.1,128900.0,13.02,13.1,13.02,13.1,128900.0
2014-01-14 11:00:00,13.1,13.1,13.08,13.08,260100.0,13.1,13.1,13.08,13.08,260100.0
2014-01-14 11:05:00,13.08,13.08,13.04,13.06,86700.0,13.08,13.08,13.04,13.06,86700.0
2014-01-14 11:10:00,13.05,13.08,13.05,13.06,498100.0,13.05,13.08,13.05,13.06,498100.0
2014-01-14 11:15:00,13.05,13.08,13.05,13.07,344700.0,13.05,13.08,13.05,13.07,344700.0
2014-01-14 11:20:00,13.07,13.1,13.07,13.08,101600.0,13.07,13.1,13.07,13.08,101600.0
2014-01-14 11:25:00,13.08,13.09,13.07,13.08,46500.0,13.08,13.09,13.07,13.08,46500.0
2014-01-14 11:30:00,13.08,13.08,13.07,13.08,75300.0,13.08,13.08,13.07,13.08,75300.0
2014-01-14 11:35:00,13.08,13.08,13.05,13.06,120300.0,13.08,13.08,13.05,13.06,120300.0
2014-01-14 11:40:00,13.06,13.07,13.04,13.04,57900.0,13.06,13.07,13.04,13.04,57900.0
2014-01-14 11:45:00,13.04,13.06,13.02,13.04,210900.0,13.04,13.06,13.02,13.04,210900.0
2014-01-14 11:50:00,13.04,13.06,13.04,13.04,29100.0,13.04,13.06,13.04,13.04,29100.0
2014-01-14 11:55:00,13.03,13.05,13.02,13.05,59400.0,13.03,13.05,13.02,13.05,59400.0
2014-01-14 12:00:00,13.05,13.06,13.04,13.06,101900.0,13.05,13.06,13.04,13.06,101900.0
2014-01-14 12:05:00,13.05,13.06,13.05,13.06,22600.0,13.05,13.06,13.05,13.06,22600.0
2014-01-14 12:10:00,13.05,13.1,13.05,13.1,222100.0,13.05,13.1,13.05,13.1,222100.0
2014-01-14 12:15:00,13.1,13.13,13.1,13.12,77500.0,13.1,13.13,13.1,13.12,77500.0
2014-01-14 12:20:00,13.12,13.15,13.11,13.14,120100.0,13.12,13.15,13.11,13.14,120100.0
2014-01-14 12:25:00,13.14,13.15,13.13,13.14,38500.0,13.14,13.15,13.13,13.14,38500.0
2014-01-14 12:30:00,13.15,13.17,13.13,13.16,151500.0,13.15,13.17,13.13,13.16,151500.0
2014-01-14 12:35:00,13.16,13.2,13.15,13.15,146700.0,13.16,13.2,13.15,13.15,146700.0
2014-01-14 12:40:00,13.15,13.18,13.15,13.16,62500.0,13.15,13.18,13.15,13.16,62500.0
2014-01-14 12:45:00,13.16,13.18,13.15,13.17,96900.0,13.16,13.18,13.15,13.17,96900.0
2014-01-14 12:50:00,13.18,13.18,13.15,13.16,78700.0,13.18,13.18,13.15,13.16,78700.0
2014-01-14 12:55:00,13.15,13.17,13.15,13.17,96100.0,13.15,13.17,13.15,13.17,96100.0
2014-01-14 13:00:00,13.16,13.17,13.14,13.15,66100.0,13.16,13.17,13.14,13.15,66100.0
2014-01-14 13:05:00,13.14,13.17,13.14,13.17,67300.0,13.14,13.17,13.14,13.17,67300.0
2014-01-14 13:10:00,13.16,13.18,13.16,13.17,61700.0,13.16,13.18,13.16,13.17,61700.0
2014-01-14 13:15:00,13.18,13.18,13.12,13.13,166500.0,13.18,13.18,13.12,13.13,166500.0
2014-01-14 13:20:00,13.13,13.14,13.12,13.14,41000.0,13.13,13.14,13.12,13.14,41000.0
2014-01-14 13:25:00,13.14,13.14,13.13,13.13,29500.0,13.14,13.14,13.13,13.13,29500.0
2014-01-14 13:30:00,13.13,13.14,13.12,13.13,29600.0,13.13,13.14,13.12,13.13,29600.0
2014-01-14 13:35:00,13.13,13.17,13.12,13.17,94300.0,13.13,13.17,13.12,13.17,94300.0
2014-01-14 13:40:00,13.17,13.18,13.16,13.16,78200.0,13.17,13.18,13.16,13.16,78200.0
2014-01-14 13:45:00,13.17,13.17,13.16,13.17,54300.0,13.17,13.17,13.16,13.17,54300.0
2014-01-14 13:50:00,13.17,13.18,13.16,13.18,28900.0,13.17,13.18,13.16,13.18,28900.0
2014-01-14 13:55:00,13.18,13.19,13.17,13.19,32700.0,13.18,13.19,13.17,13.19,32700.0
2014-01-14 14:00:00,13.19,13.19,13.16,13.19,122400.0,13.19,13.19,13.16,13.19,122400.0
2014-01-14 14:05:00,13.19,13.19,13.16,13.16,32400.0,13.19,13.19,13.16,13.16,32400.0
2014-01-14 14:10:00,13.16,13.16,13.15,13.16,25100.0,13.16,13.16,13.15,13.16,25100.0
2014-01-14 14:15:00,13.15,13.16,13.14,13.14,27100.0,13.15,13.16,13.14,13.14,27100.0
2014-01-14 14:20:00,13.14,13.16,13.14,13.16,45100.0,13.14,13.16,13.14,13.16,45100.0
2014-01-14 14:25:00,13.16,13.17,13.16,13.17,71100.0,13.16,13.17,13.16,13.17,71100.0
2014-01-14 14:30:00,13.17,13.18,13.16,13.17,69700.0,13.17,13.18,13.16,13.17,69700.0
2014-01-14 14:35:00,13.17,13.17,13.16,13.16,26700.0,13.17,13.17,13.16,13.16,26700.0
2014-01-14 14:40:00,13.17,13.18,13.16,13.18,43500.0,13.17,13.18,13.16,13.18,43500.0
2014-01-14 14:45:00,13.17,13.18,13.17,13.17,16900.0,13.17,13.18,13.17,13.17,16900.0
2014-01-14 14:50:00,13.17,13.18,13.16,13.16,31300.0,13.17,13.18,13.16,13.16,31300.0
2014-01-14 14:55:00,13.16,13.17,13.15,13.15,21700.0,13.16,13.17,13.15,13.15,21700.0
2014-01-14 15:00:00,13.15,13.17,13.15,13.16,78900.0,13.15,13.17,13.15,13.16,78900.0
2014-01-14 15:05:00,13.15,13.16,13.14,13.14,84300.0,13.15,13.16,13.14,13.14,84300.0
2014-01-14 15:10:00,13.15,13.18,13.14,13.17,159600.0,13.15,13.18,13.14,13.17,159600.0
2014-01-14 15:15:00,13.17,13.17,13.15,13.17,51500.0,13.17,13.17,13.15,13.17,51500.0
2014-01-14 15:20:00,13.16,13.19,13.15,13.19,97900.0,13.16,13.19,13.15,13.19,97900.0
2014-01-14 15:25:00,13.19,13.19,13.18,13.19,53600.0,13.19,13.19,13.18,13.19,53600.0
2014-01-14 15:30:00,13.19,13.19,13.18,13.18,38200.0,13.19,13.19,13.18,13.18,38200.0
2014-01-14 15:35:00,13.19,13.19,13.17,13.17,83500.0,13.19,13.19,13.17,13.17,83500.0
2014-01-14 15:40:00,13.17,13.19,13.16,13.17,233000.0,13.17,13.19,13.16,13.17,233000.0
2014-01-14 15:45:00,13.17,13.18,13.15,13.16,311500.0,13.17,13.18,13.15,13.16,311500.0
2014-01-14 15:50:00,13.15,13.18,13.15,13.18,284000.0,13.15,13.18,13.15,13.18,284000.0
2014-01-14 15:55:00,13.18,13.18,13.16,13.17,359300.0,13.18,13.18,13.16,13.17,359300.0
2014-01-15 09:30:00,13.19,13.24,13.18,13.22,213500.0,13.19,13.24,13.18,13.22,213500.0
2014-01-15 09:35:00,13.21,13.23,13.17,13.2,123300.0,13.21,13.23,13.17,13.2,123300.0
2014-01-15 09:40:00,13.21,13.23,13.19,13.22,143600.0,13.21,13.23,13.19,13.22,143600.0
2014-01-15 09:45:00,13.21,13.25,13.2,13.25,134200.0,13.21,13.25,13.2,13.25,134200.0
2014-01-15 09:50:00,13.25,13.27,13.21,13.26,157100.0,13.25,13.27,13.21,13.26,157100.0
2014-01-15 09:55:00,13.26,13.3,13.25,13.29,129600.0,13.26,13.3,13.25,13.29,129600.0
2014-01-15 10:00:00,13.29,13.38,13.29,13.35,298800.0,13.29,13.38,13.29,13.35,298800.0
2014-01-15 10:05:00,13.35,13.4,13.34,13.36,318900.0,13.35,13.4,13.34,13.36,318900.0
2014-01-15 10:10:00,13.36,13.37,13.35,13.36,174400.0,13.36,13.37,13.35,13.36,174400.0
2014-01-15 10:15:00,13.37,13.37,13.31,13.31,148100.0,13.37,13.37,13.31,13.31,148100.0
2014-01-15 10:20:00,13.32,13.36,13.32,13.36,466600.0,13.32,13.36,13.32,13.36,466600.0
2014-01-15 10:25:00,13.35,13.41,13.34,13.38,761800.0,13.35,13.41,13.34,13.38,761800.0
2014-01-15 10:30:00,13.39,13.44,13.39,13.43,345300.0,13.39,13.44,13.39,13.43,345300.0
2014-01-15 10:35:00,13.42,13.43,13.39,13.41,267500.0,13.42,13.43,13.39,13.41,267500.0
2014-01-15 10:40:00,13.4,13.44,13.4,13.42,210400.0,13.4,13.44,13.4,13.42,210400.0
2014-01-15 10:45:00,13.43,13.44,13.41,13.43,676000.0,13.43,13.44,13.41,13.43,676000.0
2014-01-15 10:50:00,13.44,13.5,13.42,13.44,1159600.0,13.44,13.5,13.42,13.44,1159600.0
2014-01-15 10:55:00,13.44,13.45,13.39,13.44,529300.0,13.44,13.45,13.39,13.44,529300.0
2014-01-15 11:00:00,13.44,13.48,13.44,13.46,331200.0,13.44,13.48,13.44,13.46,331200.0
2014-01-15 11:05:00,13.46,13.47,13.45,13.45,523600.0,13.46,13.47,13.45,13.45,523600.0
2014-01-15 11:10:00,13.45,13.46,13.44,13.45,167500.0,13.45,13.46,13.44,13.45,167500.0
2014-01-15 11:15:00,13.45,13.46,13.43,13.44,89800.0,13.45,13.46,13.43,13.44,89800.0
2014-01-15 11:20:00,13.44,13.46,13.39,13.4,433300.0,13.44,13.46,13.39,13.4,433300.0
2014-01-15 11:25:00,13.39,13.4,13.34,13.37,99900.0,13.39,13.4,13.34,13.37,99900.0
2014-01-15 11:30:00,13.37,13.41,13.36,13.41,70200.0,13.37,13.41,13.36,13.41,70200.0
2014-01-15 11:35:00,13.41,13.42,13.36,13.37,143700.0,13.41,13.42,13.36,13.37,143700.0
2014-01-15 11:40:00,13.36,13.41,13.36,13.4,192900.0,13.36,13.41,13.36,13.4,192900.0
2014-01-15 11:45:00,13.39,13.43,13.39,13.43,64100.0,13.39,13.43,13.39,13.43,64100.0
2014-01-15 11:50:00,13.42,13.43,13.4,13.43,97100.0,13.42,13.43,13.4,13.43,97100.0
2014-01-15 11:55:00,13.42,13.43,13.4,13.41,72200.0,13.42,13.43,13.4,13.41,72200.0
2014-01-15 12:00:00,13.4,13.43,13.39,13.41,148100.0,13.4,13.43,13.39,13.41,148100.0
2014-01-15 12:05:00,13.42,13.42,13.4,13.4,25300.0,13.42,13.42,13.4,13.4,25300.0
2014-01-15 12:10:00,13.41,13.42,13.4,13.41,60900.0,13.41,13.42,13.4,13.41,60900.0
2014-01-15 12:15:00,13.42,13.43,13.41,13.42,106800.0,13.42,13.43,13.41,13.42,106800.0
2014-01-15 12:20:00,13.42,13.42,13.41,13.42,29300.0,13.42,13.42,13.41,13.42,29300.0
2014-01-15 12:25:00,13.42,13.42,13.41,13.41,22300.0,13.42,13.42,13.41,13.41,22300.0
2014-01-15 12:30:00,13.42,13.42,13.38,13.38,73100.0,13.42,13.42,13.38,13.38,73100.0
2014-01-15 12:35:00,13.38,13.39,13.38,13.38,19300.0,13.38,13.39,13.38,13.38,19300.0
2014-01-15 12:40:00,13.38,13.39,13.36,13.37,40600.0,13.38,13.39,13.36,13.37,40600.0
2014-01-15 12:45:00,13.37,13.39,13.36,13.38,73500.0,13.37,13.39,13.36,13.38,73500.0
2014-01-15 12:50:00,13.38,13.39,13.38,13.38,33600.0,13.38,13.39,13.38,13.38,33600.0
2014-01-15 12:55:00,13.38,13.39,13.37,13.38,35100.0,13.38,13.39,13.37,13.38,35100.0
2014-01-15 13:00:00,13.38,13.38,13.37,13.38,11800.0,13.38,13.38,13.37,13.38,11800.0
2014-01-15 13:05:00,13.38,13.38,13.36,13.37,47000.0,13.38,13.38,13.36,13.37,47000.0
2014-01-15 13:10:00,13.36,13.37,13.35,13.35,90300.0,13.36,13.37,13.35,13.35,90300.0
2014-01-15 13:15:00,13.36,13.36,13.35,13.35,8700.0,13.36,13.36,13.35,13.35,8700.0
2014-01-15 13:20:00,13.36,13.36,13.33,13.33,51200.0,13.36,13.36,13.33,13.33,51200.0
2014-01-15 13:25:00,13.34,13.34,13.32,13.32,36400.0,13.34,13.34,13.32,13.32,36400.0
2014-01-15 13:30:00,13.33,13.33,13.31,13.32,31100.0,13.33,13.33,13.31,13.32,31100.0
2014-01-15 13:35:00,13.32,13.32,13.3,13.3,24700.0,13.32,13.32,13.3,13.3,24700.0
2014-01-15 13:40:00,13.31,13.31,13.3,13.3,21400.0,13.31,13.31,13.3,13.3,21400.0
2014-01-15 13:45:00,13.31,13.31,13.28,13.29,38500.0,13.31,13.31,13.28,13.29,38500.0
2014-01-15 13:50:00,13.29,13.29,13.27,13.28,103600.0,13.29,13.29,13.27,13.28,103600.0
2014-01-15 13:55:00,13.27,13.28,13.27,13.28,37000.0,13.27,13.28,13.27,13.28,37000.0
2014-01-15 14:00:00,13.28,13.29,13.26,13.29,152700.0,13.28,13.29,13.26,13.29,152700.0
2014-01-15 14:05:00,13.29,13.3,13.28,13.3,103500.0,13.29,13.3,13.28,13.3,103500.0
2014-01-15 14:10:00,13.29,13.31,13.29,13.3,39700.0,13.29,13.31,13.29,13.3,39700.0
2014-01-15 14:15:00,13.31,13.32,13.3,13.32,37700.0,13.31,13.32,13.3,13.32,37700.0
2014-01-15 14:20:00,13.31,13.32,13.31,13.32,45500.0,13.31,13.32,13.31,13.32,45500.0
2014-01-15 14:25:00,13.31,13.33,13.31,13.33,163200.0,13.31,13.33,13.31,13.33,163200.0
2014-01-15 14:30:00,13.32,13.33,13.31,13.32,54600.0,13.32,13.33,13.31,13.32,54600.0
2014-01-15 14:35:00,13.32,13.35,13.31,13.34,167700.0,13.32,13.35,13.31,13.34,167700.0
2014-01-15 14:40:00,13.35,13.35,13.34,13.34,22400.0,13.35,13.35,13.34,13.34,22400.0
2014-01-15 14:45:00,13.34,13.35,13.34,13.35,14800.0,13.34,13.35,13.34,13.35,14800.0
2014-01-15 14:50:00,13.34,13.35,13.32,13.32,179000.0,13.34,13.35,13.32,13.32,179000.0
2014-01-15 14:55:00,13.32,13.33,13.32,13.33,11300.0,13.32,13.33,13.32,13.33,11300.0
2014-01-15 15:00:00,13.32,13.33,13.32,13.32,15800.0,13.32,13.33,13.32,13.32,15800.0
2014-01-15 15:05:00,13.32,13.33,13.31,13.31,92100.0,13.32,13.33,13.31,13.31,92100.0
2014-01-15 15:10:00,13.31,13.32,13.31,13.32,47900.0,13.31,13.32,13.31,13.32,47900.0
2014-01-15 15:15:00,13.31,13.32,13.31,13.31,84600.0,13.31,13.32,13.31,13.31,84600.0
2014-01-15 15:20:00,13.31,13.32,13.28,13.29,91700.0,13.31,13.32,13.28,13.29,91700.0
2014-01-15 15:25:00,13.28,13.29,13.28,13.28,94700.0,13.28,13.29,13.28,13.28,94700.0
2014-01-15 15:30:00,13.29,13.29,13.28,13.28,23400.0,13.29,13.29,13.28,13.28,23400.0
2014-01-15 15:35:00,13.28,13.29,13.28,13.29,69400.0,13.28,13.29,13.28,13.29,69400.0
2014-01-15 15:40:00,13.28,13.33,13.28,13.33,422800.0,13.28,13.33,13.28,13.33,422800.0
2014-01-15 15:45:00,13.34,13.36,13.33,13.35,495800.0,13.34,13.36,13.33,13.35,495800.0
2014-01-15 15:50:00,13.35,13.38,13.35,13.37,516800.0,13.35,13.38,13.35,13.37,516800.0
2014-01-15 15:55:00,13.37,13.38,13.33,13.33,706300.0,13.37,13.38,13.33,13.33,706300.0
2014-01-16 09:30:00,13.36,13.37,13.31,13.37,98200.0,13.36,13.37,13.31,13.37,98200.0
2014-01-16 09:35:00,13.37,13.42,13.35,13.42,616700.0,13.37,13.42,13.35,13.42,616700.0
2014-01-16 09:40:00,13.42,13.43,13.37,13.43,61300.0,13.42,13.43,13.37,13.43,61300.0
2014-01-16 09:45:00,13.43,13.5,13.42,13.46,611400.0,13.43,13.5,13.42,13.46,611400.0
2014-01-16 09:50:00,13.46,13.5,13.44,13.5,332600.0,13.46,13.5,13.44,13.5,332600.0
2014-01-16 09:55:00,13.49,13.55,13.49,13.55,193700.0,13.49,13.55,13.49,13.55,193700.0
2014-01-16 10:00:00,13.55,13.55,13.5,13.55,109800.0,13.55,13.55,13.5,13.55,109800.0
2014-01-16 10:05:00,13.55,13.56,13.53,13.53,113200.0,13.55,13.56,13.53,13.53,113200.0
2014-01-16 10:10:00,13.54,13.57,13.53,13.55,319700.0,13.54,13.57,13.53,13.55,319700.0
2014-01-16 10:15:00,13.55,13.59,13.54,13.59,328600.0,13.55,13.59,13.54,13.59,328600.0
2014-01-16 10:20:00,13.59,13.6,13.54,13.56,580500.0,13.59,13.6,13.54,13.56,580500.0
2014-01-16 10:25:00,13.56,13.56,13.54,13.54,89700.0,13.56,13.56,13.54,13.54,89700.0
2014-01-16 10:30:00,13.54,13.55,13.47,13.48,990000.0,13.54,13.55,13.47,13.48,990000.0
2014-01-16 10:35:00,13.47,13.52,13.47,13.5,239800.0,13.47,13.52,13.47,13.5,239800.0
2014-01-16 10:40:00,13.49,13.52,13.48,13.51,315700.0,13.49,13.52,13.48,13.51,315700.0
2014-01-16 10:45:00,13.51,13.55,13.5,13.53,744000.0,13.51,13.55,13.5,13.53,744000.0
2014-01-16 10:50:00,13.53,13.54,13.5,13.54,196700.0,13.53,13.54,13.5,13.54,196700.0
2014-01-16 10:55:00,13.54,13.55,13.53,13.54,44100.0,13.54,13.55,13.53,13.54,44100.0
2014-01-16 11:00:00,13.55,13.57,13.54,13.57,134500.0,13.55,13.57,13.54,13.57,134500.0
2014-01-16 11:05:00,13.57,13.58,13.56,13.57,39300.0,13.57,13.58,13.56,13.57,39300.0
2014-01-16 11:10:00,13.57,13.58,13.54,13.55,105200.0,13.57,13.58,13.54,13.55,105200.0
2014-01-16 11:15:00,13.54,13.58,13.54,13.58,78500.0,13.54,13.58,13.54,13.58,78500.0
2014-01-16 11:20:00,13.58,13.58,13.57,13.58,28000.0,13.58,13.58,13.57,13.58,28000.0
2014-01-16 11:25:00,13.58,13.58,13.56,13.58,157700.0,13.58,13.58,13.56,13.58,157700.0
2014-01-16 11:30:00,13.57,13.64,13.57,13.63,383300.0,13.57,13.64,13.57,13.63,383300.0
2014-01-16 11:35:00,13.63,13.64,13.61,13.62,120500.0,13.63,13.64,13.61,13.62,120500.0
2014-01-16 11:40:00,13.61,13.63,13.6,13.63,111800.0,13.61,13.63,13.6,13.63,111800.0
2014-01-16 11:45:00,13.63,13.64,13.6,13.61,239000.0,13.63,13.64,13.6,13.61,239000.0
2014-01-16 11:50:00,13.62,13.63,13.61,13.63,87000.0,13.62,13.63,13.61,13.63,87000.0
2014-01-16 11:55:00,13.63,13.63,13.62,13.62,25700.0,13.63,13.63,13.62,13.62,25700.0
2014-01-16 12:00:00,13.62,13.64,13.6,13.63,262400.0,13.62,13.64,13.6,13.63,262400.0
2014-01-16 12:05:00,13.63,13.68,13.63,13.63,408400.0,13.63,13.68,13.63,13.63,408400.0
2014-01-16 12:10:00,13.64,13.64,13.59,13.59,101500.0,13.64,13.64,13.59,13.59,101500.0
2014-01-16 12:15:00,13.59,13.6,13.59,13.6,52400.0,13.59,13.6,13.59,13.6,52400.0
2014-01-16 12:20:00,13.6,13.61,13.59,13.61,74200.0,13.6,13.61,13.59,13.61,74200.0
2014-01-16 12:25:00,13.61,13.63,13.6,13.63,112000.0,13.61,13.63,13.6,13.63,112000.0
2014-01-16 12:30:00,13.63,13.64,13.62,13.64,59500.0,13.63,13.64,13.62,13.64,59500.0
2014-01-16 12:35:00,13.63,13.65,13.62,13.63,247600.0,13.63,13.65,13.62,13.63,247600.0
2014-01-16 12:40:00,13.64,13.64,13.63,13.63,22100.0,13.64,13.64,13.63,13.63,22100.0
2014-01-16 12:45:00,13.64,13.64,13.61,13.61,324600.0,13.64,13.64,13.61,13.61,324600.0
2014-01-16 12:50:00,13.62,13.62,13.59,13.61,111600.0,13.62,13.62,13.59,13.61,111600.0
2014-01-16 12:55:00,13.61,13.61,13.59,13.59,37300.0,13.61,13.61,13.59,13.59,37300.0
2014-01-16 13:00:00,13.59,13.6,13.59,13.6,85300.0,13.59,13.6,13.59,13.6,85300.0
2014-01-16 13:05:00,13.6,13.62,13.59,13.59,177000.0,13.6,13.62,13.59,13.59,177000.0
2014-01-16 13:10:00,13.59,13.6,13.58,13.59,44000.0,13.59,13.6,13.58,13.59,44000.0
2014-01-16 13:15:00,13.58,13.6,13.56,13.59,141900.0,13.58,13.6,13.56,13.59,141900.0
2014-01-16 13:20:00,13.6,13.61,13.59,13.59,55500.0,13.6,13.61,13.59,13.59,55500.0
2014-01-16 13:25:00,13.59,13.59,13.57,13.59,69300.0,13.59,13.59,13.57,13.59,69300.0
2014-01-16 13:30:00,13.59,13.6,13.59,13.6,18600.0,13.59,13.6,13.59,13.6,18600.0
2014-01-16 13:35:00,13.6,13.6,13.58,13.59,103900.0,13.6,13.6,13.58,13.59,103900.0
2014-01-16 13:40:00,13.59,13.61,13.57,13.57,114300.0,13.59,13.61,13.57,13.57,114300.0
2014-01-16 13:45:00,13.56,13.6,13.56,13.58,178700.0,13.56,13.6,13.56,13.58,178700.0
2014-01-16 13:50:00,13.58,13.59,13.56,13.56,306100.0,13.58,13.59,13.56,13.56,306100.0
2014-01-16 13:55:00,13.56,13.56,13.55,13.55,42400.0,13.56,13.56,13.55,13.55,42400.0
2014-01-16 14:00:00,13.55,13.56,13.53,13.53,62500.0,13.55,13.56,13.53,13.53,62500.0
2014-01-16 14:05:00,13.53,13.54,13.5,13.5,240100.0,13.53,13.54,13.5,13.5,240100.0
2014-01-16 14:10:00,13.51,13.55,13.46,13.49,869000.0,13.51,13.55,13.46,13.49,869000.0
2014-01-16 14:15:00,13.48,13.51,13.44,13.47,482500.0,13.48,13.51,13.44,13.47,482500.0
2014-01-16 14:20:00,13.46,13.5,13.45,13.49,249300.0,13.46,13.5,13.45,13.49,249300.0
2014-01-16 14:25:00,13.49,13.56,13.48,13.53,435700.0,13.49,13.56,13.48,13.53,435700.0
2014-01-16 14:30:00,13.53,13.54,13.49,13.52,176600.0,13.53,13.54,13.49,13.52,176600.0
2014-01-16 14:35:00,13.51,13.52,13.49,13.52,105500.0,13.51,13.52,13.49,13.52,105500.0
2014-01-16 14:40:00,13.52,13.53,13.52,13.53,22800.0,13.52,13.53,13.52,13.53,22800.0
2014-01-16 14:45:00,13.53,13.53,13.52,13.52,82600.0,13.53,13.53,13.52,13.52,82600.0
2014-01-16 14:50:00,13.53,13.54,13.52,13.53,93300.0,13.53,13.54,13.52,13.53,93300.0
2014-01-16 14:55:00,13.53,13.54,13.52,13.52,108400.0,13.53,13.54,13.52,13.52,108400.0
2014-01-16 15:00:00,13.52,13.53,13.52,13.53,91800.0,13.52,13.53,13.52,13.53,91800.0
2014-01-16 15:05:00,13.52,13.53,13.51,13.51,115500.0,13.52,13.53,13.51,13.51,115500.0
2014-01-16 15:10:00,13.51,13.52,13.51,13.52,39800.0,13.51,13.52,13.51,13.52,39800.0
2014-01-16 15:15:00,13.52,13.53,13.51,13.53,128700.0,13.52,13.53,13.51,13.53,128700.0
2014-01-16 15:20:00,13.53,13.53,13.52,13.53,57100.0,13.53,13.53,13.52,13.53,57100.0
2014-01-16 15:25:00,13.53,13.53,13.51,13.52,164400.0,13.53,13.53,13.51,13.52,164400.0
2014-01-16 15:30:00,13.52,13.55,13.51,13.54,271600.0,13.52,13.55,13.51,13.54,271600.0
2014-01-16 15:35:00,13.54,13.54,13.51,13.52,172300.0,13.54,13.54,13.51,13.52,172300.0
2014-01-16 15:40:00,13.52,13.53,13.51,13.53,209300.0,13.52,13.53,13.51,13.53,209300.0
2014-01-16 15:45:00,13.53,13.53,13.49,13.5,897000.0,13.53,13.53,13.49,13.5,897000.0
2014-01-16 15:50:00,13.49,13.52,13.49,13.52,1326000.0,13.49,13.52,13.49,13.52,1326000.0
2014-01-16 15:55:00,13.51,13.55,13.51,13.55,800200.0,13.51,13.55,13.51,13.55,800200.0
2014-01-17 09:30:00,13.63,13.64,13.54,13.57,890300.0,13.63,13.64,13.54,13.57,890300.0
2014-01-17 09:35:00,13.57,13.59,13.55,13.56,54700.0,13.57,13.59,13.55,13.56,54700.0
2014-01-17 09:40:00,13.56,13.57,13.51,13.52,108700.0,13.56,13.57,13.51,13.52,108700.0
2014-01-17 09:45:00,13.51,13.52,13.45,13.49,232300.0,13.51,13.52,13.45,13.49,232300.0
2014-01-17 09:50:00,13.49,13.53,13.46,13.53,196300.0,13.49,13.53,13.46,13.53,196300.0
2014-01-17 09:55:00,13.52,13.53,13.5,13.5,371100.0,13.52,13.53,13.5,13.5,371100.0
2014-01-17 10:00:00,13.51,13.56,13.5,13.55,218000.0,13.51,13.56,13.5,13.55,218000.0
2014-01-17 10:05:00,13.55,13.56,13.53,13.53,261200.0,13.55,13.56,13.53,13.53,261200.0
2014-01-17 10:10:00,13.54,13.56,13.53,13.54,184200.0,13.54,13.56,13.53,13.54,184200.0
2014-01-17 10:15:00,13.55,13.58,13.54,13.55,604000.0,13.55,13.58,13.54,13.55,604000.0
2014-01-17 10:20:00,13.55,13.59,13.55,13.56,211000.0,13.55,13.59,13.55,13.56,211000.0
2014-01-17 10:25:00,13.56,13.58,13.56,13.56,117100.0,13.56,13.58,13.56,13.56,117100.0
2014-01-17 10:30:00,13.57,13.59,13.56,13.57,234500.0,13.57,13.59,13.56,13.57,234500.0
2014-01-17 10:35:00,13.57,13.57,13.56,13.57,46500.0,13.57,13.57,13.56,13.57,46500.0
2014-01-17 10:40:00,13.57,13.57,13.56,13.56,76500.0,13.57,13.57,13.56,13.56,76500.0
2014-01-17 10:45:00,13.57,13.57,13.54,13.56,308500.0,13.57,13.57,13.54,13.56,308500.0
2014-01-17 10:50:00,13.56,13.56,13.54,13.56,172400.0,13.56,13.56,13.54,13.56,172400.0
2014-01-17 10:55:00,13.56,13.56,13.51,13.51,210600.0,13.56,13.56,13.51,13.51,210600.0
2014-01-17 11:00:00,13.51,13.54,13.51,13.53,134600.0,13.51,13.54,13.51,13.53,134600.0
2014-01-17 11:05:00,13.52,13.55,13.51,13.54,137500.0,13.52,13.55,13.51,13.54,137500.0
2014-01-17 11:10:00,13.54,13.54,13.53,13.54,65700.0,13.54,13.54,13.53,13.54,65700.0
2014-01-17 11:15:00,13.53,13.54,13.53,13.54,34400.0,13.53,13.54,13.53,13.54,34400.0
2014-01-17 11:20:00,13.54,13.55,13.54,13.55,120700.0,13.54,13.55,13.54,13.55,120700.0
2014-01-17 11:25:00,13.55,13.55,13.54,13.54,57100.0,13.55,13.55,13.54,13.54,57100.0
2014-01-17 11:30:00,13.54,13.55,13.53,13.53,40000.0,13.54,13.55,13.53,13.53,40000.0
2014-01-17 11:35:00,13.53,13.54,13.53,13.54,31400.0,13.53,13.54,13.53,13.54,31400.0
2014-01-17 11:40:00,13.54,13.54,13.53,13.54,6600.0,13.54,13.54,13.53,13.54,6600.0
2014-01-17 11:45:00,13.54,13.54,13.53,13.54,16300.0,13.54,13.54,13.53,13.54,16300.0
2014-01-17 11:50:00,13.54,13.54,13.53,13.54,19000.0,13.54,13.54,13.53,13.54,19000.0
2014-01-17 11:55:00,13.54,13.54,13.52,13.54,213500.0,13.54,13.54,13.52,13.54,213500.0
2014-01-17 12:00:00,13.54,13.54,13.53,13.54,34500.0,13.54,13.54,13.53,13.54,34500.0
2014-01-17 12:05:00,13.54,13.54,13.53,13.54,17900.0,13.54,13.54,13.53,13.54,17900.0
2014-01-17 12:10:00,13.54,13.54,13.53,13.53,46000.0,13.54,13.54,13.53,13.53,46000.0
2014-01-17 12:15:00,13.54,13.55,13.53,13.54,87100.0,13.54,13.55,13.53,13.54,87100.0
2014-01-17 12:20:00,13.55,13.55,13.53,13.53,66500.0,13.55,13.55,13.53,13.53,66500.0
2014-01-17 12:25:00,13.54,13.54,13.52,13.52,39500.0,13.54,13.54,13.52,13.52,39500.0
2014-01-17 12:30:00,13.53,13.53,13.52,13.52,31000.0,13.53,13.53,13.52,13.52,31000.0
2014-01-17 12:35:00,13.53,13.53,13.52,13.53,14700.0,13.53,13.53,13.52,13.53,14700.0
2014-01-17 12:40:00,13.53,13.53,13.52,13.53,27400.0,13.53,13.53,13.52,13.53,27400.0
2014-01-17 12:45:00,13.53,13.53,13.52,13.53,58800.0,13.53,13.53,13.52,13.53,58800.0
2014-01-17 12:50:00,13.53,13.53,13.51,13.51,54900.0,13.53,13.53,13.51,13.51,54900.0
2014-01-17 12:55:00,13.51,13.52,13.49,13.49,59600.0,13.51,13.52,13.49,13.49,59600.0
2014-01-17 13:00:00,13.49,13.53,13.49,13.53,208000.0,13.49,13.53,13.49,13.53,208000.0
2014-01-17 13:05:00,13.53,13.53,13.5,13.51,78400.0,13.53,13.53,13.5,13.51,78400.0
2014-01-17 13:10:00,13.51,13.51,13.49,13.5,141100.0,13.51,13.51,13.49,13.5,141100.0
2014-01-17 13:15:00,13.49,13.52,13.48,13.52,99400.0,13.49,13.52,13.48,13.52,99400.0
2014-01-17 13:20:00,13.51,13.52,13.51,13.51,30500.0,13.51,13.52,13.51,13.51,30500.0
2014-01-17 13:25:00,13.52,13.52,13.49,13.5,67700.0,13.52,13.52,13.49,13.5,67700.0
2014-01-17 13:30:00,13.49,13.52,13.49,13.5,132000.0,13.49,13.52,13.49,13.5,132000.0
2014-01-17 13:35:00,13.5,13.51,13.49,13.5,24100.0,13.5,13.51,13.49,13.5,24100.0
2014-01-17 13:40:00,13.51,13.51,13.49,13.49,38800.0,13.51,13.51,13.49,13.49,38800.0
2014-01-17 13:45:00,13.5,13.5,13.49,13.5,35900.0,13.5,13.5,13.49,13.5,35900.0
2014-01-17 13:50:00,13.5,13.5,13.49,13.49,13700.0,13.5,13.5,13.49,13.49,13700.0
2014-01-17 13:55:00,13.5,13.5,13.49,13.5,41000.0,13.5,13.5,13.49,13.5,41000.0
2014-01-17 14:00:00,13.5,13.54,13.5,13.54,230100.0,13.5,13.54,13.5,13.54,230100.0
2014-01-17 14:05:00,13.54,13.54,13.52,13.53,77300.0,13.54,13.54,13.52,13.53,77300.0
2014-01-17 14:10:00,13.53,13.53,13.51,13.51,179600.0,13.53,13.53,13.51,13.51,179600.0
2014-01-17 14:15:00,13.52,13.53,13.51,13.53,104700.0,13.52,13.53,13.51,13.53,104700.0
2014-01-17 14:20:00,13.53,13.54,13.52,13.53,107300.0,13.53,13.54,13.52,13.53,107300.0
2014-01-17 14:25:00,13.52,13.53,13.51,13.52,35400.0,13.52,13.53,13.51,13.52,35400.0
2014-01-17 14:30:00,13.52,13.52,13.51,13.51,53100.0,13.52,13.52,13.51,13.51,53100.0
2014-01-17 14:35:00,13.51,13.52,13.51,13.52,144600.0,13.51,13.52,13.51,13.52,144600.0
2014-01-17 14:40:00,13.52,13.52,13.51,13.51,116500.0,13.52,13.52,13.51,13.51,116500.0
2014-01-17 14:45:00,13.52,13.52,13.51,13.52,92500.0,13.52,13.52,13.51,13.52,92500.0
2014-01-17 14:50:00,13.51,13.52,13.51,13.52,46700.0,13.51,13.52,13.51,13.52,46700.0
2014-01-17 14:55:00,13.52,13.53,13.51,13.53,51700.0,13.52,13.53,13.51,13.53,51700.0
2014-01-17 15:00:00,13.53,13.54,13.52,13.54,75800.0,13.53,13.54,13.52,13.54,75800.0
2014-01-17 15:05:00,13.53,13.55,13.51,13.51,181800.0,13.53,13.55,13.51,13.51,181800.0
2014-01-17 15:10:00,13.51,13.52,13.5,13.51,76600.0,13.51,13.52,13.5,13.51,76600.0
2014-01-17 15:15:00,13.51,13.52,13.5,13.51,128900.0,13.51,13.52,13.5,13.51,128900.0
2014-01-17 15:20:00,13.51,13.52,13.5,13.52,76100.0,13.51,13.52,13.5,13.52,76100.0
2014-01-17 15:25:00,13.52,13.52,13.51,13.52,49800.0,13.52,13.52,13.51,13.52,49800.0
2014-01-17 15:30:00,13.51,13.52,13.49,13.5,256300.0,13.51,13.52,13.49,13.5,256300.0
2014-01-17 15:35:00,13.49,13.51,13.49,13.51,201100.0,13.49,13.51,13.49,13.51,201100.0
2014-01-17 15:40:00,13.51,13.51,13.5,13.51,68400.0,13.51,13.51,13.5,13.51,68400.0
2014-01-17 15:45:00,13.51,13.52,13.5,13.52,162300.0,13.51,13.52,13.5,13.52,162300.0
2014-01-17 15:50:00,13.52,13.53,13.5,13.51,283600.0,13.52,13.53,13.5,13.51,283600.0
2014-01-17 15:55:00,13.51,13.53,13.48,13.51,731200.0,13.51,13.53,13.48,13.51,731200.0
2014-01-21 09:30:00,13.7,13.77,13.63,13.64,532000.0,13.7,13.77,13.63,13.64,532000.0
2014-01-21 09:35:00,13.64,13.74,13.64,13.7,586900.0,13.64,13.74,13.64,13.7,586900.0
2014-01-21 09:40:00,13.71,13.78,13.69,13.74,417800.0,13.71,13.78,13.69,13.74,417800.0
2014-01-21 09:45:00,13.74,13.79,13.73,13.77,468600.0,13.74,13.79,13.73,13.77,468600.0
2014-01-21 09:50:00,13.76,13.83,13.76,13.83,795600.0,13.76,13.83,13.76,13.83,795600.0
2014-01-21 09:55:00,13.83,13.86,13.81,13.85,310100.0,13.83,13.86,13.81,13.85,310100.0
2014-01-21 10:00:00,13.85,13.88,13.84,13.85,451400.0,13.85,13.88,13.84,13.85,451400.0
2014-01-21 10:05:00,13.85,13.92,13.85,13.9,435000.0,13.85,13.92,13.85,13.9,435000.0
2014-01-21 10:10:00,13.89,13.9,13.82,13.82,230100.0,13.89,13.9,13.82,13.82,230100.0
2014-01-21 10:15:00,13.81,13.83,13.81,13.82,82300.0,13.81,13.83,13.81,13.82,82300.0
2014-01-21 10:20:00,13.83,13.86,13.82,13.85,210200.0,13.83,13.86,13.82,13.85,210200.0
2014-01-21 10:25:00,13.86,13.87,13.84,13.86,283000.0,13.86,13.87,13.84,13.86,283000.0
2014-01-21 10:30:00,13.86,13.87,13.84,13.85,127400.0,13.86,13.87,13.84,13.85,127400.0
2014-01-21 10:35:00,13.84,13.86,13.82,13.82,249500.0,13.84,13.86,13.82,13.82,249500.0
2014-01-21 10:40:00,13.82,13.84,13.81,13.84,200400.0,13.82,13.84,13.81,13.84,200400.0
2014-01-21 10:45:00,13.84,13.85,13.81,13.81,409400.0,13.84,13.85,13.81,13.81,409400.0
2014-01-21 10:50:00,13.82,13.86,13.81,13.86,299300.0,13.82,13.86,13.81,13.86,299300.0
2014-01-21 10:55:00,13.86,13.86,13.81,13.85,148600.0,13.86,13.86,13.81,13.85,148600.0
2014-01-21 11:00:00,13.84,13.86,13.84,13.85,224200.0,13.84,13.86,13.84,13.85,224200.0
2014-01-21 11:05:00,13.85,13.85,13.76,13.79,594800.0,13.85,13.85,13.76,13.79,594800.0
2014-01-21 11:10:00,13.8,13.82,13.78,13.81,298900.0,13.8,13.82,13.78,13.81,298900.0
2014-01-21 11:15:00,13.82,13.86,13.81,13.85,136700.0,13.82,13.86,13.81,13.85,136700.0
2014-01-21 11:20:00,13.85,13.86,13.84,13.85,124500.0,13.85,13.86,13.84,13.85,124500.0
2014-01-21 11:25:00,13.85,13.85,13.84,13.85,44400.0,13.85,13.85,13.84,13.85,44400.0
2014-01-21 11:30:00,13.85,13.86,13.84,13.86,106900.0,13.85,13.86,13.84,13.86,106900.0
2014-01-21 11:35:00,13.85,13.86,13.85,13.85,24000.0,13.85,13.86,13.85,13.85,24000.0
2014-01-21 11:40:00,13.85,13.86,13.84,13.86,91300.0,13.85,13.86,13.84,13.86,91300.0
2014-01-21 11:45:00,13.86,13.86,13.84,13.84,48600.0,13.86,13.86,13.84,13.84,48600.0
2014-01-21 11:50:00,13.84,13.85,13.82,13.84,101600.0,13.84,13.85,13.82,13.84,101600.0
2014-01-21 11:55:00,13.84,13.84,13.82,13.82,63200.0,13.84,13.84,13.82,13.82,63200.0
2014-01-21 12:00:00,13.82,13.83,13.8,13.82,68600.0,13.82,13.83,13.8,13.82,68600.0
2014-01-21 12:05:00,13.82,13.83,13.81,13.82,136600.0,13.82,13.83,13.81,13.82,136600.0
2014-01-21 12:10:00,13.82,13.83,13.81,13.82,48600.0,13.82,13.83,13.81,13.82,48600.0
2014-01-21 12:15:00,13.83,13.85,13.82,13.85,56600.0,13.83,13.85,13.82,13.85,56600.0
2014-01-21 12:20:00,13.85,13.87,13.85,13.86,124300.0,13.85,13.87,13.85,13.86,124300.0
2014-01-21 12:25:00,13.86,13.86,13.84,13.85,106500.0,13.86,13.86,13.84,13.85,106500.0
2014-01-21 12:30:00,13.85,13.86,13.85,13.86,42600.0,13.85,13.86,13.85,13.86,42600.0
2014-01-21 12:35:00,13.86,13.86,13.85,13.85,106600.0,13.86,13.86,13.85,13.85,106600.0
2014-01-21 12:40:00,13.86,13.86,13.85,13.86,16400.0,13.86,13.86,13.85,13.86,16400.0
2014-01-21 12:45:00,13.85,13.86,13.85,13.86,24000.0,13.85,13.86,13.85,13.86,24000.0
2014-01-21 12:50:00,13.86,13.86,13.85,13.86,24000.0,13.86,13.86,13.85,13.86,24000.0
2014-01-21 12:55:00,13.86,13.86,13.85,13.85,27300.0,13.86,13.86,13.85,13.85,27300.0
2014-01-21 13:00:00,13.85,13.86,13.85,13.86,25400.0,13.85,13.86,13.85,13.86,25400.0
2014-01-21 13:05:00,13.86,13.86,13.85,13.85,580400.0,13.86,13.86,13.85,13.85,580400.0
2014-01-21 13:10:00,13.86,13.86,13.85,13.86,134400.0,13.86,13.86,13.85,13.86,134400.0
2014-01-21 13:15:00,13.86,13.86,13.85,13.86,66600.0,13.86,13.86,13.85,13.86,66600.0
2014-01-21 13:20:00,13.86,13.86,13.85,13.86,24200.0,13.86,13.86,13.85,13.86,24200.0
2014-01-21 13:25:00,13.86,13.87,13.85,13.87,160600.0,13.86,13.87,13.85,13.87,160600.0
2014-01-21 13:30:00,13.86,13.87,13.86,13.87,28000.0,13.86,13.87,13.86,13.87,28000.0
2014-01-21 13:35:00,13.87,13.87,13.86,13.86,64200.0,13.87,13.87,13.86,13.86,64200.0
2014-01-21 13:40:00,13.87,13.87,13.86,13.87,43200.0,13.87,13.87,13.86,13.87,43200.0
2014-01-21 13:45:00,13.86,13.87,13.86,13.86,21600.0,13.86,13.87,13.86,13.86,21600.0
2014-01-21 13:50:00,13.87,13.87,13.86,13.87,26700.0,13.87,13.87,13.86,13.87,26700.0
2014-01-21 13:55:00,13.87,13.87,13.86,13.87,52500.0,13.87,13.87,13.86,13.87,52500.0
2014-01-21 14:00:00,13.87,13.9,13.85,13.85,764500.0,13.87,13.9,13.85,13.85,764500.0
2014-01-21 14:05:00,13.85,13.87,13.85,13.87,102700.0,13.85,13.87,13.85,13.87,102700.0
2014-01-21 14:10:00,13.87,13.93,13.86,13.91,1097600.0,13.87,13.93,13.86,13.91,1097600.0
2014-01-21 14:15:00,13.91,13.91,13.88,13.89,432900.0,13.91,13.91,13.88,13.89,432900.0
2014-01-21 14:20:00,13.9,13.93,13.89,13.93,90800.0,13.9,13.93,13.89,13.93,90800.0
2014-01-21 14:25:00,13.93,13.94,13.92,13.92,299400.0,13.93,13.94,13.92,13.92,299400.0
2014-01-21 14:30:00,13.92,13.96,13.92,13.96,175900.0,13.92,13.96,13.92,13.96,175900.0
2014-01-21 14:35:00,13.96,13.99,13.95,13.98,216400.0,13.96,13.99,13.95,13.98,216400.0
2014-01-21 14:40:00,13.98,14.02,13.97,14.01,342100.0,13.98,14.02,13.97,14.01,342100.0
2014-01-21 14:45:00,14.02,14.02,13.98,13.99,126000.0,14.02,14.02,13.98,13.99,126000.0
2014-01-21 14:50:00,13.98,13.99,13.97,13.99,121700.0,13.98,13.99,13.97,13.99,121700.0
2014-01-21 14:55:00,13.99,14.01,13.99,14.0,113500.0,13.99,14.01,13.99,14.0,113500.0
2014-01-21 15:00:00,14.0,14.0,13.98,13.98,1582800.0,14.0,14.0,13.98,13.98,1582800.0
2014-01-21 15:05:00,13.98,13.99,13.95,13.95,79400.0,13.98,13.99,13.95,13.95,79400.0
2014-01-21 15:10:00,13.95,13.96,13.93,13.93,190400.0,13.95,13.96,13.93,13.93,190400.0
2014-01-21 15:15:00,13.93,13.94,13.93,13.93,171600.0,13.93,13.94,13.93,13.93,171600.0
2014-01-21 15:20:00,13.93,13.94,13.93,13.94,140800.0,13.93,13.94,13.93,13.94,140800.0
2014-01-21 15:25:00,13.94,13.94,13.93,13.94,85200.0,13.94,13.94,13.93,13.94,85200.0
2014-01-21 15:30:00,13.93,13.94,13.93,13.93,131300.0,13.93,13.94,13.93,13.93,131300.0
2014-01-21 15:35:00,13.94,13.96,13.93,13.95,572300.0,13.94,13.96,13.93,13.95,572300.0
2014-01-21 15:40:00,13.96,13.96,13.95,13.96,53800.0,13.96,13.96,13.95,13.96,53800.0
2014-01-21 15:45:00,13.96,13.97,13.95,13.96,584800.0,13.96,13.97,13.95,13.96,584800.0
2014-01-21 15:50:00,13.96,13.99,13.96,13.99,437300.0,13.96,13.99,13.96,13.99,437300.0
2014-01-21 15:55:00,13.99,14.0,13.96,13.97,1021800.0,13.99,14.0,13.96,13.97,1021800.0
2014-01-22 09:30:00,13.98,14.08,13.98,14.05,193900.0,13.98,14.08,13.98,14.05,193900.0
2014-01-22 09:35:00,14.04,14.05,14.04,14.04,52200.0,14.04,14.05,14.04,14.04,52200.0
2014-01-22 09:40:00,14.04,14.05,14.03,14.03,101400.0,14.04,14.05,14.03,14.03,101400.0
2014-01-22 09:45:00,14.03,14.03,13.97,13.98,165000.0,14.03,14.03,13.97,13.98,165000.0
2014-01-22 09:50:00,13.98,13.98,13.9,13.9,324500.0,13.98,13.98,13.9,13.9,324500.0
2014-01-22 09:55:00,13.9,13.91,13.76,13.78,590700.0,13.9,13.91,13.76,13.78,590700.0
2014-01-22 10:00:00,13.79,13.83,13.73,13.81,928300.0,13.79,13.83,13.73,13.81,928300.0
2014-01-22 10:05:00,13.81,13.84,13.8,13.84,263000.0,13.81,13.84,13.8,13.84,263000.0
2014-01-22 10:10:00,13.84,13.84,13.77,13.77,138000.0,13.84,13.84,13.77,13.77,138000.0
2014-01-22 10:15:00,13.78,13.85,13.77,13.84,131100.0,13.78,13.85,13.77,13.84,131100.0
2014-01-22 10:20:00,13.85,13.88,13.84,13.88,161000.0,13.85,13.88,13.84,13.88,161000.0
2014-01-22 10:25:00,13.88,13.93,13.87,13.93,122800.0,13.88,13.93,13.87,13.93,122800.0
2014-01-22 10:30:00,13.93,13.93,13.88,13.88,72900.0,13.93,13.93,13.88,13.88,72900.0
2014-01-22 10:35:00,13.88,13.92,13.87,13.88,157200.0,13.88,13.92,13.87,13.88,157200.0
2014-01-22 10:40:00,13.88,13.92,13.88,13.88,123200.0,13.88,13.92,13.88,13.88,123200.0
2014-01-22 10:45:00,13.88,13.91,13.87,13.88,178600.0,13.88,13.91,13.87,13.88,178600.0
2014-01-22 10:50:00,13.88,13.9,13.87,13.87,76200.0,13.88,13.9,13.87,13.87,76200.0
2014-01-22 10:55:00,13.88,13.91,13.87,13.88,164300.0,13.88,13.91,13.87,13.88,164300.0
2014-01-22 11:00:00,13.88,13.9,13.86,13.87,123500.0,13.88,13.9,13.86,13.87,123500.0
2014-01-22 11:05:00,13.88,13.9,13.87,13.87,54600.0,13.88,13.9,13.87,13.87,54600.0
2014-01-22 11:10:00,13.87,13.87,13.85,13.86,25700.0,13.87,13.87,13.85,13.86,25700.0
2014-01-22 11:15:00,13.85,13.86,13.83,13.85,80500.0,13.85,13.86,13.83,13.85,80500.0
2014-01-22 11:20:00,13.85,13.86,13.82,13.82,254000.0,13.85,13.86,13.82,13.82,254000.0
2014-01-22 11:25:00,13.83,13.84,13.81,13.83,394400.0,13.83,13.84,13.81,13.83,394400.0
2014-01-22 11:30:00,13.84,13.85,13.83,13.83,53900.0,13.84,13.85,13.83,13.83,53900.0
2014-01-22 11:35:00,13.83,13.84,13.81,13.84,105800.0,13.83,13.84,13.81,13.84,105800.0
2014-01-22 11:40:00,13.84,13.84,13.83,13.84,11300.0,13.84,13.84,13.83,13.84,11300.0
2014-01-22 11:45:00,13.83,13.84,13.83,13.84,89300.0,13.83,13.84,13.83,13.84,89300.0
2014-01-22 11:50:00,13.83,13.86,13.83,13.83,108300.0,13.83,13.86,13.83,13.83,108300.0
2014-01-22 11:55:00,13.83,13.84,13.81,13.82,34100.0,13.83,13.84,13.81,13.82,34100.0
2014-01-22 12:00:00,13.81,13.82,13.79,13.81,186300.0,13.81,13.82,13.79,13.81,186300.0
2014-01-22 12:05:00,13.82,13.82,13.81,13.82,19500.0,13.82,13.82,13.81,13.82,19500.0
2014-01-22 12:10:00,13.81,13.84,13.81,13.84,87100.0,13.81,13.84,13.81,13.84,87100.0
2014-01-22 12:15:00,13.84,13.84,13.82,13.83,30000.0,13.84,13.84,13.82,13.83,30000.0
2014-01-22 12:20:00,13.83,13.86,13.82,13.84,119000.0,13.83,13.86,13.82,13.84,119000.0
2014-01-22 12:25:00,13.85,13.87,13.84,13.86,56000.0,13.85,13.87,13.84,13.86,56000.0
2014-01-22 12:30:00,13.87,13.87,13.84,13.84,255700.0,13.87,13.87,13.84,13.84,255700.0
2014-01-22 12:35:00,13.84,13.87,13.84,13.86,137100.0,13.84,13.87,13.84,13.86,137100.0
2014-01-22 12:40:00,13.86,13.88,13.85,13.87,557500.0,13.86,13.88,13.85,13.87,557500.0
2014-01-22 12:45:00,13.88,13.88,13.86,13.87,108200.0,13.88,13.88,13.86,13.87,108200.0
2014-01-22 12:50:00,13.86,13.89,13.85,13.86,116800.0,13.86,13.89,13.85,13.86,116800.0
2014-01-22 12:55:00,13.86,13.87,13.86,13.87,16400.0,13.86,13.87,13.86,13.87,16400.0
2014-01-22 13:00:00,13.87,13.89,13.86,13.89,72500.0,13.87,13.89,13.86,13.89,72500.0
2014-01-22 13:05:00,13.89,13.89,13.88,13.89,15400.0,13.89,13.89,13.88,13.89,15400.0
2014-01-22 13:10:00,13.88,13.9,13.88,13.9,41600.0,13.88,13.9,13.88,13.9,41600.0
2014-01-22 13:15:00,13.9,13.9,13.88,13.89,24900.0,13.9,13.9,13.88,13.89,24900.0
2014-01-22 13:20:00,13.88,13.89,13.87,13.87,38800.0,13.88,13.89,13.87,13.87,38800.0
2014-01-22 13:25:00,13.87,13.87,13.86,13.86,40600.0,13.87,13.87,13.86,13.86,40600.0
2014-01-22 13:30:00,13.86,13.86,13.84,13.84,39800.0,13.86,13.86,13.84,13.84,39800.0
2014-01-22 13:35:00,13.85,13.85,13.83,13.83,23500.0,13.85,13.85,13.83,13.83,23500.0
2014-01-22 13:40:00,13.83,13.84,13.83,13.83,25400.0,13.83,13.84,13.83,13.83,25400.0
2014-01-22 13:45:00,13.83,13.85,13.83,13.83,86500.0,13.83,13.85,13.83,13.83,86500.0
2014-01-22 13:50:00,13.83,13.83,13.82,13.82,21800.0,13.83,13.83,13.82,13.82,21800.0
2014-01-22 13:55:00,13.82,13.83,13.82,13.83,12400.0,13.82,13.83,13.82,13.83,12400.0
2014-01-22 14:00:00,13.82,13.83,13.82,13.82,30100.0,13.82,13.83,13.82,13.82,30100.0
2014-01-22 14:05:00,13.82,13.83,13.82,13.82,18300.0,13.82,13.83,13.82,13.82,18300.0
2014-01-22 14:10:00,13.82,13.85,13.82,13.84,202800.0,13.82,13.85,13.82,13.84,202800.0
2014-01-22 14:15:00,13.85,13.86,13.84,13.86,102600.0,13.85,13.86,13.84,13.86,102600.0
2014-01-22 14:20:00,13.86,13.86,13.84,13.84,51800.0,13.86,13.86,13.84,13.84,51800.0
2014-01-22 14:25:00,13.84,13.85,13.82,13.83,58100.0,13.84,13.85,13.82,13.83,58100.0
2014-01-22 14:30:00,13.83,13.83,13.81,13.81,32200.0,13.83,13.83,13.81,13.81,32200.0
2014-01-22 14:35:00,13.81,13.82,13.81,13.81,25500.0,13.81,13.82,13.81,13.81,25500.0
2014-01-22 14:40:00,13.81,13.84,13.81,13.83,86500.0,13.81,13.84,13.81,13.83,86500.0
2014-01-22 14:45:00,13.84,13.84,13.82,13.82,47400.0,13.84,13.84,13.82,13.82,47400.0
2014-01-22 14:50:00,13.82,13.83,13.8,13.8,51500.0,13.82,13.83,13.8,13.8,51500.0
2014-01-22 14:55:00,13.8,13.83,13.8,13.83,127400.0,13.8,13.83,13.8,13.83,127400.0
2014-01-22 15:00:00,13.83,13.85,13.82,13.85,76700.0,13.83,13.85,13.82,13.85,76700.0
2014-01-22 15:05:00,13.85,13.85,13.84,13.85,32200.0,13.85,13.85,13.84,13.85,32200.0
2014-01-22 15:10:00,13.84,13.84,13.83,13.83,40800.0,13.84,13.84,13.83,13.83,40800.0
2014-01-22 15:15:00,13.83,13.84,13.83,13.83,27300.0,13.83,13.84,13.83,13.83,27300.0
2014-01-22 15:20:00,13.83,13.84,13.82,13.82,51900.0,13.83,13.84,13.82,13.82,51900.0
2014-01-22 15:25:00,13.82,13.83,13.82,13.82,57000.0,13.82,13.83,13.82,13.82,57000.0
2014-01-22 15:30:00,13.82,13.84,13.8,13.84,191500.0,13.82,13.84,13.8,13.84,191500.0
2014-01-22 15:35:00,13.84,13.86,13.82,13.85,131200.0,13.84,13.86,13.82,13.85,131200.0
2014-01-22 15:40:00,13.86,13.86,13.83,13.83,82800.0,13.86,13.86,13.83,13.83,82800.0
2014-01-22 15:45:00,13.83,13.85,13.83,13.83,140200.0,13.83,13.85,13.83,13.83,140200.0
2014-01-22 15:50:00,13.83,13.85,13.83,13.85,243000.0,13.83,13.85,13.83,13.85,243000.0
2014-01-22 15:55:00,13.85,13.88,13.84,13.88,891300.0,13.85,13.88,13.84,13.88,891300.0
2014-01-23 09:30:00,13.78,13.78,13.67,13.71,249000.0,13.78,13.78,13.67,13.71,249000.0
2014-01-23 09:35:00,13.71,13.78,13.71,13.74,598300.0,13.71,13.78,13.71,13.74,598300.0
2014-01-23 09:40:00,13.74,13.82,13.73,13.79,168900.0,13.74,13.82,13.73,13.79,168900.0
2014-01-23 09:45:00,13.78,13.84,13.78,13.84,116800.0,13.78,13.84,13.78,13.84,116800.0
2014-01-23 09:50:00,13.84,13.86,13.82,13.86,127500.0,13.84,13.86,13.82,13.86,127500.0
2014-01-23 09:55:00,13.85,13.85,13.82,13.84,227700.0,13.85,13.85,13.82,13.84,227700.0
2014-01-23 10:00:00,13.84,13.88,13.83,13.84,295300.0,13.84,13.88,13.83,13.84,295300.0
2014-01-23 10:05:00,13.85,13.86,13.79,13.8,544800.0,13.85,13.86,13.79,13.8,544800.0
2014-01-23 10:10:00,13.8,13.85,13.79,13.84,160000.0,13.8,13.85,13.79,13.84,160000.0
2014-01-23 10:15:00,13.84,13.84,13.81,13.81,76500.0,13.84,13.84,13.81,13.81,76500.0
2014-01-23 10:20:00,13.82,13.83,13.8,13.81,534300.0,13.82,13.83,13.8,13.81,534300.0
2014-01-23 10:25:00,13.81,13.82,13.8,13.81,80500.0,13.81,13.82,13.8,13.81,80500.0
2014-01-23 10:30:00,13.82,13.82,13.76,13.76,98900.0,13.82,13.82,13.76,13.76,98900.0
2014-01-23 10:35:00,13.76,13.77,13.74,13.74,177300.0,13.76,13.77,13.74,13.74,177300.0
2014-01-23 10:40:00,13.74,13.75,13.72,13.75,120500.0,13.74,13.75,13.72,13.75,120500.0
2014-01-23 10:45:00,13.74,13.76,13.74,13.76,112800.0,13.74,13.76,13.74,13.76,112800.0
2014-01-23 10:50:00,13.75,13.76,13.72,13.75,157800.0,13.75,13.76,13.72,13.75,157800.0
2014-01-23 10:55:00,13.75,13.75,13.73,13.75,156600.0,13.75,13.75,13.73,13.75,156600.0
2014-01-23 11:00:00,13.75,13.75,13.72,13.73,115900.0,13.75,13.75,13.72,13.73,115900.0
2014-01-23 11:05:00,13.74,13.76,13.73,13.75,70000.0,13.74,13.76,13.73,13.75,70000.0
2014-01-23 11:10:00,13.74,13.78,13.74,13.78,68800.0,13.74,13.78,13.74,13.78,68800.0
2014-01-23 11:15:00,13.78,13.79,13.77,13.79,149100.0,13.78,13.79,13.77,13.79,149100.0
2014-01-23 11:20:00,13.78,13.78,13.71,13.74,174300.0,13.78,13.78,13.71,13.74,174300.0
2014-01-23 11:25:00,13.74,13.75,13.74,13.74,24400.0,13.74,13.75,13.74,13.74,24400.0
2014-01-23 11:30:00,13.75,13.75,13.71,13.71,38900.0,13.75,13.75,13.71,13.71,38900.0
2014-01-23 11:35:00,13.71,13.72,13.7,13.71,49900.0,13.71,13.72,13.7,13.71,49900.0
2014-01-23 11:40:00,13.71,13.73,13.7,13.72,90400.0,13.71,13.73,13.7,13.72,90400.0
2014-01-23 11:45:00,13.72,13.73,13.71,13.72,48400.0,13.72,13.73,13.71,13.72,48400.0
2014-01-23 11:50:00,13.72,13.73,13.7,13.71,192800.0,13.72,13.73,13.7,13.71,192800.0
2014-01-23 11:55:00,13.71,13.74,13.71,13.72,624900.0,13.71,13.74,13.71,13.72,624900.0
2014-01-23 12:00:00,13.72,13.73,13.69,13.7,170900.0,13.72,13.73,13.69,13.7,170900.0
2014-01-23 12:05:00,13.7,13.72,13.69,13.7,232700.0,13.7,13.72,13.69,13.7,232700.0
2014-01-23 12:10:00,13.7,13.7,13.66,13.67,102000.0,13.7,13.7,13.66,13.67,102000.0
2014-01-23 12:15:00,13.68,13.69,13.67,13.69,35100.0,13.68,13.69,13.67,13.69,35100.0
2014-01-23 12:20:00,13.68,13.69,13.63,13.63,179600.0,13.68,13.69,13.63,13.63,179600.0
2014-01-23 12:25:00,13.63,13.65,13.62,13.63,140600.0,13.63,13.65,13.62,13.63,140600.0
2014-01-23 12:30:00,13.63,13.65,13.63,13.65,76800.0,13.63,13.65,13.63,13.65,76800.0
2014-01-23 12:35:00,13.65,13.68,13.65,13.68,29800.0,13.65,13.68,13.65,13.68,29800.0
2014-01-23 12:40:00,13.67,13.7,13.66,13.67,92100.0,13.67,13.7,13.66,13.67,92100.0
2014-01-23 12:45:00,13.67,13.67,13.65,13.65,29000.0,13.67,13.67,13.65,13.65,29000.0
2014-01-23 12:50:00,13.65,13.66,13.63,13.65,184500.0,13.65,13.66,13.63,13.65,184500.0
2014-01-23 12:55:00,13.65,13.67,13.65,13.67,263100.0,13.65,13.67,13.65,13.67,263100.0
2014-01-23 13:00:00,13.67,13.67,13.6,13.61,278700.0,13.67,13.67,13.6,13.61,278700.0
2014-01-23 13:05:00,13.61,13.63,13.6,13.62,63300.0,13.61,13.63,13.6,13.62,63300.0
2014-01-23 13:10:00,13.61,13.61,13.58,13.58,33700.0,13.61,13.61,13.58,13.58,33700.0
2014-01-23 13:15:00,13.59,13.62,13.58,13.61,170300.0,13.59,13.62,13.58,13.61,170300.0
2014-01-23 13:20:00,13.61,13.62,13.61,13.62,7000.0,13.61,13.62,13.61,13.62,7000.0
2014-01-23 13:25:00,13.62,13.62,13.59,13.6,94800.0,13.62,13.62,13.59,13.6,94800.0
2014-01-23 13:30:00,13.6,13.63,13.59,13.62,106800.0,13.6,13.63,13.59,13.62,106800.0
2014-01-23 13:35:00,13.63,13.64,13.6,13.6,69200.0,13.63,13.64,13.6,13.6,69200.0
2014-01-23 13:40:00,13.61,13.62,13.59,13.6,104400.0,13.61,13.62,13.59,13.6,104400.0
2014-01-23 13:45:00,13.59,13.62,13.58,13.59,89700.0,13.59,13.62,13.58,13.59,89700.0
2014-01-23 13:50:00,13.58,13.6,13.58,13.6,172700.0,13.58,13.6,13.58,13.6,172700.0
2014-01-23 13:55:00,13.6,13.6,13.56,13.57,124400.0,13.6,13.6,13.56,13.57,124400.0
2014-01-23 14:00:00,13.58,13.58,13.57,13.57,13600.0,13.58,13.58,13.57,13.57,13600.0
2014-01-23 14:05:00,13.57,13.58,13.57,13.57,58900.0,13.57,13.58,13.57,13.57,58900.0
2014-01-23 14:10:00,13.58,13.59,13.57,13.58,77300.0,13.58,13.59,13.57,13.58,77300.0
2014-01-23 14:15:00,13.58,13.59,13.56,13.57,99500.0,13.58,13.59,13.56,13.57,99500.0
2014-01-23 14:20:00,13.56,13.57,13.55,13.56,150500.0,13.56,13.57,13.55,13.56,150500.0
2014-01-23 14:25:00,13.57,13.57,13.55,13.56,185800.0,13.57,13.57,13.55,13.56,185800.0
2014-01-23 14:30:00,13.56,13.57,13.55,13.56,28800.0,13.56,13.57,13.55,13.56,28800.0
2014-01-23 14:35:00,13.57,13.57,13.56,13.56,28900.0,13.57,13.57,13.56,13.56,28900.0
2014-01-23 14:40:00,13.56,13.57,13.56,13.57,48200.0,13.56,13.57,13.56,13.57,48200.0
2014-01-23 14:45:00,13.57,13.58,13.56,13.58,93300.0,13.57,13.58,13.56,13.58,93300.0
2014-01-23 14:50:00,13.58,13.59,13.57,13.58,135800.0,13.58,13.59,13.57,13.58,135800.0
2014-01-23 14:55:00,13.59,13.62,13.59,13.62,90700.0,13.59,13.62,13.59,13.62,90700.0
2014-01-23 15:00:00,13.62,13.62,13.6,13.61,48800.0,13.62,13.62,13.6,13.61,48800.0
2014-01-23 15:05:00,13.61,13.62,13.6,13.61,83500.0,13.61,13.62,13.6,13.61,83500.0
2014-01-23 15:10:00,13.6,13.61,13.6,13.61,18200.0,13.6,13.61,13.6,13.61,18200.0
2014-01-23 15:15:00,13.6,13.61,13.58,13.59,106200.0,13.6,13.61,13.58,13.59,106200.0
2014-01-23 15:20:00,13.59,13.61,13.59,13.61,91500.0,13.59,13.61,13.59,13.61,91500.0
2014-01-23 15:25:00,13.61,13.61,13.59,13.6,138400.0,13.61,13.61,13.59,13.6,138400.0
2014-01-23 15:30:00,13.6,13.61,13.59,13.61,151100.0,13.6,13.61,13.59,13.61,151100.0
2014-01-23 15:35:00,13.61,13.66,13.6,13.62,288700.0,13.61,13.66,13.6,13.62,288700.0
2014-01-23 15:40:00,13.62,13.63,13.61,13.62,110600.0,13.62,13.63,13.61,13.62,110600.0
2014-01-23 15:45:00,13.62,13.63,13.62,13.62,148200.0,13.62,13.63,13.62,13.62,148200.0
2014-01-23 15:50:00,13.63,13.64,13.62,13.64,195300.0,13.63,13.64,13.62,13.64,195300.0
2014-01-23 15:55:00,13.63,13.67,13.63,13.66,558000.0,13.63,13.67,13.63,13.66,558000.0
2014-01-24 09:30:00,13.53,13.55,13.36,13.49,296400.0,13.53,13.55,13.36,13.49,296400.0
2014-01-24 09:35:00,13.5,13.51,13.42,13.46,84300.0,13.5,13.51,13.42,13.46,84300.0
2014-01-24 09:40:00,13.46,13.5,13.45,13.5,117600.0,13.46,13.5,13.45,13.5,117600.0
2014-01-24 09:45:00,13.49,13.55,13.48,13.55,200800.0,13.49,13.55,13.48,13.55,200800.0
2014-01-24 09:50:00,13.55,13.61,13.54,13.6,155400.0,13.55,13.61,13.54,13.6,155400.0
2014-01-24 09:55:00,13.6,13.6,13.57,13.58,161800.0,13.6,13.6,13.57,13.58,161800.0
2014-01-24 10:00:00,13.58,13.64,13.57,13.62,110300.0,13.58,13.64,13.57,13.62,110300.0
2014-01-24 10:05:00,13.62,13.65,13.61,13.63,111400.0,13.62,13.65,13.61,13.63,111400.0
2014-01-24 10:10:00,13.63,13.63,13.61,13.63,47000.0,13.63,13.63,13.61,13.63,47000.0
2014-01-24 10:15:00,13.63,13.63,13.56,13.58,305200.0,13.63,13.63,13.56,13.58,305200.0
2014-01-24 10:20:00,13.58,13.62,13.56,13.6,111300.0,13.58,13.62,13.56,13.6,111300.0
2014-01-24 10:25:00,13.61,13.61,13.55,13.56,63000.0,13.61,13.61,13.55,13.56,63000.0
2014-01-24 10:30:00,13.56,13.57,13.54,13.57,105000.0,13.56,13.57,13.54,13.57,105000.0
2014-01-24 10:35:00,13.56,13.57,13.54,13.54,294600.0,13.56,13.57,13.54,13.54,294600.0
2014-01-24 10:40:00,13.54,13.55,13.5,13.51,131300.0,13.54,13.55,13.5,13.51,131300.0
2014-01-24 10:45:00,13.51,13.55,13.5,13.54,156200.0,13.51,13.55,13.5,13.54,156200.0
2014-01-24 10:50:00,13.54,13.54,13.49,13.51,165000.0,13.54,13.54,13.49,13.51,165000.0
2014-01-24 10:55:00,13.5,13.51,13.47,13.49,109100.0,13.5,13.51,13.47,13.49,109100.0
2014-01-24 11:00:00,13.48,13.5,13.46,13.46,45800.0,13.48,13.5,13.46,13.46,45800.0
2014-01-24 11:05:00,13.46,13.47,13.39,13.39,84700.0,13.46,13.47,13.39,13.39,84700.0
2014-01-24 11:10:00,13.39,13.44,13.38,13.42,130500.0,13.39,13.44,13.38,13.42,130500.0
2014-01-24 11:15:00,13.42,13.43,13.4,13.41,112600.0,13.42,13.43,13.4,13.41,112600.0
2014-01-24 11:20:00,13.42,13.42,13.35,13.38,167300.0,13.42,13.42,13.35,13.38,167300.0
2014-01-24 11:25:00,13.39,13.4,13.36,13.38,103900.0,13.39,13.4,13.36,13.38,103900.0
2014-01-24 11:30:00,13.38,13.38,13.36,13.37,67300.0,13.38,13.38,13.36,13.37,67300.0
2014-01-24 11:35:00,13.38,13.43,13.38,13.43,105300.0,13.38,13.43,13.38,13.43,105300.0
2014-01-24 11:40:00,13.43,13.49,13.42,13.47,125800.0,13.43,13.49,13.42,13.47,125800.0
2014-01-24 11:45:00,13.46,13.46,13.43,13.43,28400.0,13.46,13.46,13.43,13.43,28400.0
2014-01-24 11:50:00,13.43,13.46,13.43,13.46,39800.0,13.43,13.46,13.43,13.46,39800.0
2014-01-24 11:55:00,13.46,13.54,13.46,13.53,88100.0,13.46,13.54,13.46,13.53,88100.0
2014-01-24 12:00:00,13.53,13.53,13.48,13.49,79800.0,13.53,13.53,13.48,13.49,79800.0
2014-01-24 12:05:00,13.49,13.53,13.48,13.53,75400.0,13.49,13.53,13.48,13.53,75400.0
2014-01-24 12:10:00,13.53,13.55,13.52,13.54,127200.0,13.53,13.55,13.52,13.54,127200.0
2014-01-24 12:15:00,13.53,13.55,13.53,13.53,61700.0,13.53,13.55,13.53,13.53,61700.0
2014-01-24 12:20:00,13.54,13.57,13.53,13.53,155300.0,13.54,13.57,13.53,13.53,155300.0
2014-01-24 12:25:00,13.53,13.57,13.53,13.55,146900.0,13.53,13.57,13.53,13.55,146900.0
2014-01-24 12:30:00,13.55,13.57,13.52,13.54,175500.0,13.55,13.57,13.52,13.54,175500.0
2014-01-24 12:35:00,13.55,13.57,13.53,13.57,181600.0,13.55,13.57,13.53,13.57,181600.0
2014-01-24 12:40:00,13.56,13.59,13.54,13.56,168400.0,13.56,13.59,13.54,13.56,168400.0
2014-01-24 12:45:00,13.56,13.57,13.52,13.53,188200.0,13.56,13.57,13.52,13.53,188200.0
2014-01-24 12:50:00,13.53,13.55,13.53,13.54,64900.0,13.53,13.55,13.53,13.54,64900.0
2014-01-24 12:55:00,13.54,13.56,13.53,13.56,55500.0,13.54,13.56,13.53,13.56,55500.0
2014-01-24 13:00:00,13.55,13.55,13.52,13.52,54100.0,13.55,13.55,13.52,13.52,54100.0
2014-01-24 13:05:00,13.52,13.53,13.51,13.52,26500.0,13.52,13.53,13.51,13.52,26500.0
2014-01-24 13:10:00,13.52,13.53,13.51,13.51,21200.0,13.52,13.53,13.51,13.51,21200.0
2014-01-24 13:15:00,13.51,13.52,13.51,13.51,9100.0,13.51,13.52,13.51,13.51,9100.0
2014-01-24 13:20:00,13.51,13.52,13.49,13.5,102100.0,13.51,13.52,13.49,13.5,102100.0
2014-01-24 13:25:00,13.51,13.52,13.49,13.49,55200.0,13.51,13.52,13.49,13.49,55200.0
2014-01-24 13:30:00,13.49,13.5,13.46,13.46,27200.0,13.49,13.5,13.46,13.46,27200.0
2014-01-24 13:35:00,13.46,13.47,13.45,13.46,26500.0,13.46,13.47,13.45,13.46,26500.0
2014-01-24 13:40:00,13.45,13.46,13.44,13.44,34700.0,13.45,13.46,13.44,13.44,34700.0
2014-01-24 13:45:00,13.44,13.45,13.43,13.45,113000.0,13.44,13.45,13.43,13.45,113000.0
2014-01-24 13:50:00,13.45,13.49,13.45,13.48,88700.0,13.45,13.49,13.45,13.48,88700.0
2014-01-24 13:55:00,13.47,13.48,13.45,13.45,42900.0,13.47,13.48,13.45,13.45,42900.0
2014-01-24 14:00:00,13.45,13.46,13.4,13.42,60800.0,13.45,13.46,13.4,13.42,60800.0
2014-01-24 14:05:00,13.42,13.43,13.4,13.41,96100.0,13.42,13.43,13.4,13.41,96100.0
2014-01-24 14:10:00,13.42,13.43,13.39,13.39,76300.0,13.42,13.43,13.39,13.39,76300.0
2014-01-24 14:15:00,13.39,13.41,13.39,13.4,72500.0,13.39,13.41,13.39,13.4,72500.0
2014-01-24 14:20:00,13.4,13.4,13.37,13.37,52300.0,13.4,13.4,13.37,13.37,52300.0
2014-01-24 14:25:00,13.38,13.39,13.37,13.37,108000.0,13.38,13.39,13.37,13.37,108000.0
2014-01-24 14:30:00,13.37,13.38,13.37,13.37,12200.0,13.37,13.38,13.37,13.37,12200.0
2014-01-24 14:35:00,13.37,13.41,13.37,13.41,62900.0,13.37,13.41,13.37,13.41,62900.0
2014-01-24 14:40:00,13.41,13.45,13.41,13.43,140100.0,13.41,13.45,13.41,13.43,140100.0
2014-01-24 14:45:00,13.42,13.43,13.4,13.4,52600.0,13.42,13.43,13.4,13.4,52600.0
2014-01-24 14:50:00,13.4,13.42,13.4,13.42,143200.0,13.4,13.42,13.4,13.42,143200.0
2014-01-24 14:55:00,13.42,13.42,13.4,13.42,70800.0,13.42,13.42,13.4,13.42,70800.0
2014-01-24 15:00:00,13.42,13.44,13.4,13.44,219600.0,13.42,13.44,13.4,13.44,219600.0
2014-01-24 15:05:00,13.44,13.46,13.44,13.46,126200.0,13.44,13.46,13.44,13.46,126200.0
2014-01-24 15:10:00,13.45,13.46,13.41,13.44,80100.0,13.45,13.46,13.41,13.44,80100.0
2014-01-24 15:15:00,13.44,13.44,13.41,13.44,122800.0,13.44,13.44,13.41,13.44,122800.0
2014-01-24 15:20:00,13.43,13.44,13.4,13.41,39900.0,13.43,13.44,13.4,13.41,39900.0
2014-01-24 15:25:00,13.4,13.42,13.39,13.41,134600.0,13.4,13.42,13.39,13.41,134600.0
2014-01-24 15:30:00,13.41,13.42,13.4,13.42,244800.0,13.41,13.42,13.4,13.42,244800.0
2014-01-24 15:35:00,13.41,13.42,13.38,13.38,80100.0,13.41,13.42,13.38,13.38,80100.0
2014-01-24 15:40:00,13.38,13.42,13.38,13.4,194800.0,13.38,13.42,13.38,13.4,194800.0
2014-01-24 15:45:00,13.4,13.4,13.35,13.35,527900.0,13.4,13.4,13.35,13.35,527900.0
2014-01-24 15:50:00,13.35,13.39,13.35,13.38,277400.0,13.35,13.39,13.35,13.38,277400.0
2014-01-24 15:55:00,13.38,13.38,13.34,13.34,451600.0,13.38,13.38,13.34,13.34,451600.0
2014-01-27 09:30:00,13.35,13.39,13.33,13.33,112500.0,13.35,13.39,13.33,13.33,112500.0
2014-01-27 09:35:00,13.34,13.36,13.3,13.31,80900.0,13.34,13.36,13.3,13.31,80900.0
2014-01-27 09:40:00,13.31,13.37,13.31,13.35,72300.0,13.31,13.37,13.31,13.35,72300.0
2014-01-27 09:45:00,13.35,13.37,13.33,13.34,83500.0,13.35,13.37,13.33,13.34,83500.0
2014-01-27 09:50:00,13.34,13.34,13.31,13.32,74100.0,13.34,13.34,13.31,13.32,74100.0
2014-01-27 09:55:00,13.31,13.36,13.31,13.33,314100.0,13.31,13.36,13.31,13.33,314100.0
2014-01-27 10:00:00,13.33,13.35,13.31,13.32,80700.0,13.33,13.35,13.31,13.32,80700.0
2014-01-27 10:05:00,13.32,13.34,13.3,13.31,59200.0,13.32,13.34,13.3,13.31,59200.0
2014-01-27 10:10:00,13.3,13.31,13.24,13.24,55600.0,13.3,13.31,13.24,13.24,55600.0
2014-01-27 10:15:00,13.24,13.26,13.2,13.21,106300.0,13.24,13.26,13.2,13.21,106300.0
2014-01-27 10:20:00,13.21,13.21,13.16,13.17,72700.0,13.21,13.21,13.16,13.17,72700.0
2014-01-27 10:25:00,13.16,13.18,13.12,13.14,173500.0,13.16,13.18,13.12,13.14,173500.0
2014-01-27 10:30:00,13.14,13.15,13.1,13.11,96600.0,13.14,13.15,13.1,13.11,96600.0
2014-01-27 10:35:00,13.1,13.12,13.07,13.08,208300.0,13.1,13.12,13.07,13.08,208300.0
2014-01-27 10:40:00,13.09,13.16,13.08,13.15,228100.0,13.09,13.16,13.08,13.15,228100.0
2014-01-27 10:45:00,13.16,13.19,13.14,13.17,111100.0,13.16,13.19,13.14,13.17,111100.0
2014-01-27 10:50:00,13.17,13.2,13.16,13.19,99700.0,13.17,13.2,13.16,13.19,99700.0
2014-01-27 10:55:00,13.19,13.21,13.17,13.18,66900.0,13.19,13.21,13.17,13.18,66900.0
2014-01-27 11:00:00,13.17,13.19,13.15,13.15,100200.0,13.17,13.19,13.15,13.15,100200.0
2014-01-27 11:05:00,13.16,13.18,13.14,13.17,110200.0,13.16,13.18,13.14,13.17,110200.0
2014-01-27 11:10:00,13.17,13.17,13.12,13.15,184400.0,13.17,13.17,13.12,13.15,184400.0
2014-01-27 11:15:00,13.14,13.17,13.13,13.15,123500.0,13.14,13.17,13.13,13.15,123500.0
2014-01-27 11:20:00,13.14,13.16,13.13,13.16,98900.0,13.14,13.16,13.13,13.16,98900.0
2014-01-27 11:25:00,13.16,13.17,13.15,13.16,97800.0,13.16,13.17,13.15,13.16,97800.0
2014-01-27 11:30:00,13.15,13.18,13.15,13.15,85000.0,13.15,13.18,13.15,13.15,85000.0
2014-01-27 11:35:00,13.15,13.16,13.12,13.13,177700.0,13.15,13.16,13.12,13.13,177700.0
2014-01-27 11:40:00,13.13,13.16,13.13,13.15,93200.0,13.13,13.16,13.13,13.15,93200.0
2014-01-27 11:45:00,13.16,13.17,13.13,13.15,74100.0,13.16,13.17,13.13,13.15,74100.0
2014-01-27 11:50:00,13.16,13.16,13.1,13.11,173100.0,13.16,13.16,13.1,13.11,173100.0
2014-01-27 11:55:00,13.11,13.13,13.09,13.13,117400.0,13.11,13.13,13.09,13.13,117400.0
2014-01-27 12:00:00,13.13,13.13,13.09,13.11,41100.0,13.13,13.13,13.09,13.11,41100.0
2014-01-27 12:05:00,13.11,13.11,13.07,13.08,167400.0,13.11,13.11,13.07,13.08,167400.0
2014-01-27 12:10:00,13.09,13.09,13.07,13.09,119400.0,13.09,13.09,13.07,13.09,119400.0
2014-01-27 12:15:00,13.09,13.09,13.06,13.09,175600.0,13.09,13.09,13.06,13.09,175600.0
2014-01-27 12:20:00,13.09,13.09,13.04,13.07,83400.0,13.09,13.09,13.04,13.07,83400.0
2014-01-27 12:25:00,13.07,13.1,13.07,13.08,148600.0,13.07,13.1,13.07,13.08,148600.0
2014-01-27 12:30:00,13.08,13.09,13.07,13.07,27300.0,13.08,13.09,13.07,13.07,27300.0
2014-01-27 12:35:00,13.07,13.11,13.06,13.1,69200.0,13.07,13.11,13.06,13.1,69200.0
2014-01-27 12:40:00,13.11,13.13,13.1,13.13,67200.0,13.11,13.13,13.1,13.13,67200.0
2014-01-27 12:45:00,13.13,13.13,13.1,13.13,46400.0,13.13,13.13,13.1,13.13,46400.0
2014-01-27 12:50:00,13.13,13.14,13.11,13.11,36300.0,13.13,13.14,13.11,13.11,36300.0
2014-01-27 12:55:00,13.11,13.12,13.1,13.11,75200.0,13.11,13.12,13.1,13.11,75200.0
2014-01-27 13:00:00,13.11,13.14,13.1,13.14,132900.0,13.11,13.14,13.1,13.14,132900.0
2014-01-27 13:05:00,13.15,13.17,13.14,13.16,62500.0,13.15,13.17,13.14,13.16,62500.0
2014-01-27 13:10:00,13.16,13.2,13.15,13.19,105100.0,13.16,13.2,13.15,13.19,105100.0
2014-01-27 13:15:00,13.19,13.23,13.19,13.23,69900.0,13.19,13.23,13.19,13.23,69900.0
2014-01-27 13:20:00,13.24,13.25,13.21,13.21,39800.0,13.24,13.25,13.21,13.21,39800.0
2014-01-27 13:25:00,13.21,13.21,13.2,13.2,83700.0,13.21,13.21,13.2,13.2,83700.0
2014-01-27 13:30:00,13.2,13.22,13.19,13.19,64000.0,13.2,13.22,13.19,13.19,64000.0
2014-01-27 13:35:00,13.2,13.23,13.19,13.23,36100.0,13.2,13.23,13.19,13.23,36100.0
2014-01-27 13:40:00,13.23,13.26,13.22,13.26,104000.0,13.23,13.26,13.22,13.26,104000.0
2014-01-27 13:45:00,13.26,13.27,13.24,13.26,119700.0,13.26,13.27,13.24,13.26,119700.0
2014-01-27 13:50:00,13.26,13.26,13.24,13.24,327700.0,13.26,13.26,13.24,13.24,327700.0
2014-01-27 13:55:00,13.25,13.26,13.23,13.24,126000.0,13.25,13.26,13.23,13.24,126000.0
2014-01-27 14:00:00,13.24,13.3,13.23,13.27,62400.0,13.24,13.3,13.23,13.27,62400.0
2014-01-27 14:05:00,13.27,13.27,13.26,13.27,30200.0,13.27,13.27,13.26,13.27,30200.0
2014-01-27 14:10:00,13.26,13.3,13.26,13.29,72800.0,13.26,13.3,13.26,13.29,72800.0
2014-01-27 14:15:00,13.29,13.32,13.29,13.29,208800.0,13.29,13.32,13.29,13.29,208800.0
2014-01-27 14:20:00,13.29,13.32,13.28,13.29,169000.0,13.29,13.32,13.28,13.29,169000.0
2014-01-27 14:25:00,13.3,13.32,13.28,13.32,137000.0,13.3,13.32,13.28,13.32,137000.0
2014-01-27 14:30:00,13.32,13.34,13.3,13.34,106900.0,13.32,13.34,13.3,13.34,106900.0
2014-01-27 14:35:00,13.34,13.35,13.33,13.34,108100.0,13.34,13.35,13.33,13.34,108100.0
2014-01-27 14:40:00,13.33,13.35,13.32,13.32,146000.0,13.33,13.35,13.32,13.32,146000.0
2014-01-27 14:45:00,13.32,13.34,13.32,13.32,84300.0,13.32,13.34,13.32,13.32,84300.0
2014-01-27 14:50:00,13.33,13.35,13.31,13.32,192200.0,13.33,13.35,13.31,13.32,192200.0
2014-01-27 14:55:00,13.32,13.35,13.32,13.33,83400.0,13.32,13.35,13.32,13.33,83400.0
2014-01-27 15:00:00,13.34,13.34,13.3,13.32,68000.0,13.34,13.34,13.3,13.32,68000.0
2014-01-27 15:05:00,13.32,13.33,13.3,13.33,79000.0,13.32,13.33,13.3,13.33,79000.0
2014-01-27 15:10:00,13.33,13.34,13.32,13.34,36300.0,13.33,13.34,13.32,13.34,36300.0
2014-01-27 15:15:00,13.34,13.34,13.32,13.32,51500.0,13.34,13.34,13.32,13.32,51500.0
2014-01-27 15:20:00,13.31,13.32,13.29,13.29,131100.0,13.31,13.32,13.29,13.29,131100.0
2014-01-27 15:25:00,13.29,13.31,13.26,13.26,281600.0,13.29,13.31,13.26,13.26,281600.0
2014-01-27 15:30:00,13.26,13.29,13.23,13.23,127100.0,13.26,13.29,13.23,13.23,127100.0
2014-01-27 15:35:00,13.23,13.28,13.23,13.27,337300.0,13.23,13.28,13.23,13.27,337300.0
2014-01-27 15:40:00,13.28,13.28,13.24,13.25,90400.0,13.28,13.28,13.24,13.25,90400.0
2014-01-27 15:45:00,13.24,13.26,13.23,13.24,271200.0,13.24,13.26,13.23,13.24,271200.0
2014-01-27 15:50:00,13.24,13.26,13.21,13.21,256200.0,13.24,13.26,13.21,13.21,256200.0
2014-01-27 15:55:00,13.21,13.24,13.2,13.2,445200.0,13.21,13.24,13.2,13.2,445200.0
2014-01-28 09:30:00,13.26,13.28,13.21,13.27,184800.0,13.26,13.28,13.21,13.27,184800.0
2014-01-28 09:35:00,13.27,13.31,13.25,13.3,106600.0,13.27,13.31,13.25,13.3,106600.0
2014-01-28 09:40:00,13.29,13.34,13.27,13.32,135200.0,13.29,13.34,13.27,13.32,135200.0
2014-01-28 09:45:00,13.32,13.36,13.31,13.33,175400.0,13.32,13.36,13.31,13.33,175400.0
2014-01-28 09:50:00,13.33,13.34,13.29,13.33,102600.0,13.33,13.34,13.29,13.33,102600.0
2014-01-28 09:55:00,13.33,13.35,13.31,13.34,63700.0,13.33,13.35,13.31,13.34,63700.0
2014-01-28 10:00:00,13.34,13.36,13.33,13.35,52400.0,13.34,13.36,13.33,13.35,52400.0
2014-01-28 10:05:00,13.35,13.36,13.32,13.34,53500.0,13.35,13.36,13.32,13.34,53500.0
2014-01-28 10:10:00,13.33,13.33,13.28,13.28,112500.0,13.33,13.33,13.28,13.28,112500.0
2014-01-28 10:15:00,13.28,13.29,13.26,13.28,133300.0,13.28,13.29,13.26,13.28,133300.0
2014-01-28 10:20:00,13.27,13.35,13.27,13.35,112000.0,13.27,13.35,13.27,13.35,112000.0
2014-01-28 10:25:00,13.35,13.36,13.28,13.31,256400.0,13.35,13.36,13.28,13.31,256400.0
2014-01-28 10:30:00,13.31,13.32,13.29,13.32,57100.0,13.31,13.32,13.29,13.32,57100.0
2014-01-28 10:35:00,13.32,13.35,13.29,13.34,86100.0,13.32,13.35,13.29,13.34,86100.0
2014-01-28 10:40:00,13.33,13.33,13.31,13.33,26700.0,13.33,13.33,13.31,13.33,26700.0
2014-01-28 10:45:00,13.33,13.34,13.33,13.33,18800.0,13.33,13.34,13.33,13.33,18800.0
2014-01-28 10:50:00,13.33,13.34,13.31,13.32,218700.0,13.33,13.34,13.31,13.32,218700.0
2014-01-28 10:55:00,13.32,13.35,13.32,13.33,51900.0,13.32,13.35,13.32,13.33,51900.0
2014-01-28 11:00:00,13.34,13.35,13.32,13.34,56400.0,13.34,13.35,13.32,13.34,56400.0
2014-01-28 11:05:00,13.34,13.35,13.33,13.35,55800.0,13.34,13.35,13.33,13.35,55800.0
2014-01-28 11:10:00,13.35,13.36,13.34,13.34,62400.0,13.35,13.36,13.34,13.34,62400.0
2014-01-28 11:15:00,13.34,13.34,13.31,13.31,72300.0,13.34,13.34,13.31,13.31,72300.0
2014-01-28 11:20:00,13.31,13.32,13.29,13.3,35100.0,13.31,13.32,13.29,13.3,35100.0
2014-01-28 11:25:00,13.3,13.3,13.29,13.29,15200.0,13.3,13.3,13.29,13.29,15200.0
2014-01-28 11:30:00,13.29,13.3,13.28,13.28,23900.0,13.29,13.3,13.28,13.28,23900.0
2014-01-28 11:35:00,13.29,13.29,13.24,13.25,67500.0,13.29,13.29,13.24,13.25,67500.0
2014-01-28 11:40:00,13.25,13.28,13.23,13.27,87900.0,13.25,13.28,13.23,13.27,87900.0
2014-01-28 11:45:00,13.27,13.28,13.25,13.25,49100.0,13.27,13.28,13.25,13.25,49100.0
2014-01-28 11:50:00,13.26,13.27,13.26,13.27,108800.0,13.26,13.27,13.26,13.27,108800.0
2014-01-28 11:55:00,13.26,13.3,13.26,13.3,55800.0,13.26,13.3,13.26,13.3,55800.0
2014-01-28 12:00:00,13.3,13.31,13.29,13.3,61800.0,13.3,13.31,13.29,13.3,61800.0
2014-01-28 12:05:00,13.29,13.33,13.29,13.32,35900.0,13.29,13.33,13.29,13.32,35900.0
2014-01-28 12:10:00,13.32,13.32,13.31,13.32,31800.0,13.32,13.32,13.31,13.32,31800.0
2014-01-28 12:15:00,13.32,13.32,13.29,13.3,26700.0,13.32,13.32,13.29,13.3,26700.0
2014-01-28 12:20:00,13.3,13.3,13.28,13.29,33800.0,13.3,13.3,13.28,13.29,33800.0
2014-01-28 12:25:00,13.29,13.3,13.27,13.3,89200.0,13.29,13.3,13.27,13.3,89200.0
2014-01-28 12:30:00,13.3,13.31,13.29,13.29,47200.0,13.3,13.31,13.29,13.29,47200.0
2014-01-28 12:35:00,13.29,13.3,13.28,13.28,27900.0,13.29,13.3,13.28,13.28,27900.0
2014-01-28 12:40:00,13.28,13.29,13.26,13.29,45700.0,13.28,13.29,13.26,13.29,45700.0
2014-01-28 12:45:00,13.29,13.29,13.26,13.27,55000.0,13.29,13.29,13.26,13.27,55000.0
2014-01-28 12:50:00,13.27,13.27,13.25,13.25,13300.0,13.27,13.27,13.25,13.25,13300.0
2014-01-28 12:55:00,13.25,13.28,13.25,13.27,90800.0,13.25,13.28,13.25,13.27,90800.0
2014-01-28 13:00:00,13.27,13.28,13.25,13.26,37200.0,13.27,13.28,13.25,13.26,37200.0
2014-01-28 13:05:00,13.26,13.27,13.25,13.25,174900.0,13.26,13.27,13.25,13.25,174900.0
2014-01-28 13:10:00,13.26,13.27,13.26,13.27,64900.0,13.26,13.27,13.26,13.27,64900.0
2014-01-28 13:15:00,13.27,13.3,13.27,13.29,54000.0,13.27,13.3,13.27,13.29,54000.0
2014-01-28 13:20:00,13.29,13.3,13.27,13.27,17700.0,13.29,13.3,13.27,13.27,17700.0
2014-01-28 13:25:00,13.27,13.3,13.27,13.28,86300.0,13.27,13.3,13.27,13.28,86300.0
2014-01-28 13:30:00,13.28,13.3,13.28,13.29,96700.0,13.28,13.3,13.28,13.29,96700.0
2014-01-28 13:35:00,13.29,13.29,13.26,13.28,65600.0,13.29,13.29,13.26,13.28,65600.0
2014-01-28 13:40:00,13.28,13.29,13.27,13.28,57100.0,13.28,13.29,13.27,13.28,57100.0
2014-01-28 13:45:00,13.28,13.29,13.27,13.28,63400.0,13.28,13.29,13.27,13.28,63400.0
2014-01-28 13:50:00,13.28,13.29,13.26,13.28,77000.0,13.28,13.29,13.26,13.28,77000.0
2014-01-28 13:55:00,13.28,13.29,13.27,13.27,68200.0,13.28,13.29,13.27,13.27,68200.0
2014-01-28 14:00:00,13.28,13.28,13.27,13.27,69600.0,13.28,13.28,13.27,13.27,69600.0
2014-01-28 14:05:00,13.28,13.29,13.27,13.28,74400.0,13.28,13.29,13.27,13.28,74400.0
2014-01-28 14:10:00,13.28,13.28,13.26,13.28,17300.0,13.28,13.28,13.26,13.28,17300.0
2014-01-28 14:15:00,13.27,13.29,13.27,13.27,30800.0,13.27,13.29,13.27,13.27,30800.0
2014-01-28 14:20:00,13.28,13.29,13.27,13.29,118800.0,13.28,13.29,13.27,13.29,118800.0
2014-01-28 14:25:00,13.29,13.29,13.27,13.28,63100.0,13.29,13.29,13.27,13.28,63100.0
2014-01-28 14:30:00,13.28,13.3,13.27,13.29,129400.0,13.28,13.3,13.27,13.29,129400.0
2014-01-28 14:35:00,13.3,13.32,13.29,13.29,49200.0,13.3,13.32,13.29,13.29,49200.0
2014-01-28 14:40:00,13.3,13.31,13.29,13.3,73100.0,13.3,13.31,13.29,13.3,73100.0
2014-01-28 14:45:00,13.3,13.31,13.29,13.31,65800.0,13.3,13.31,13.29,13.31,65800.0
2014-01-28 14:50:00,13.31,13.32,13.3,13.3,27300.0,13.31,13.32,13.3,13.3,27300.0
2014-01-28 14:55:00,13.3,13.31,13.29,13.3,29200.0,13.3,13.31,13.29,13.3,29200.0
2014-01-28 15:00:00,13.3,13.31,13.28,13.28,43900.0,13.3,13.31,13.28,13.28,43900.0
2014-01-28 15:05:00,13.29,13.29,13.28,13.29,16600.0,13.29,13.29,13.28,13.29,16600.0
2014-01-28 15:10:00,13.29,13.29,13.27,13.27,82200.0,13.29,13.29,13.27,13.27,82200.0
2014-01-28 15:15:00,13.27,13.29,13.26,13.29,174800.0,13.27,13.29,13.26,13.29,174800.0
2014-01-28 15:20:00,13.28,13.28,13.26,13.26,54100.0,13.28,13.28,13.26,13.26,54100.0
2014-01-28 15:25:00,13.26,13.27,13.26,13.27,276100.0,13.26,13.27,13.26,13.27,276100.0
2014-01-28 15:30:00,13.27,13.29,13.26,13.28,290100.0,13.27,13.29,13.26,13.28,290100.0
2014-01-28 15:35:00,13.28,13.29,13.27,13.28,141400.0,13.28,13.29,13.27,13.28,141400.0
2014-01-28 15:40:00,13.28,13.29,13.26,13.28,253100.0,13.28,13.29,13.26,13.28,253100.0
2014-01-28 15:45:00,13.27,13.28,13.26,13.28,161400.0,13.27,13.28,13.26,13.28,161400.0
2014-01-28 15:50:00,13.27,13.28,13.27,13.27,64500.0,13.27,13.28,13.27,13.27,64500.0
2014-01-28 15:55:00,13.27,13.29,13.27,13.29,263700.0,13.27,13.29,13.27,13.29,263700.0
2014-01-29 09:30:00,13.13,13.16,13.08,13.15,223800.0,13.13,13.16,13.08,13.15,223800.0
2014-01-29 09:35:00,13.15,13.18,13.13,13.16,87600.0,13.15,13.18,13.13,13.16,87600.0
2014-01-29 09:40:00,13.16,13.23,13.16,13.22,131700.0,13.16,13.23,13.16,13.22,131700.0
2014-01-29 09:45:00,13.21,13.28,13.2,13.28,216400.0,13.21,13.28,13.2,13.28,216400.0
2014-01-29 09:50:00,13.28,13.38,13.28,13.36,187800.0,13.28,13.38,13.28,13.36,187800.0
2014-01-29 09:55:00,13.36,13.36,13.28,13.32,78300.0,13.36,13.36,13.28,13.32,78300.0
2014-01-29 10:00:00,13.31,13.37,13.31,13.34,95400.0,13.31,13.37,13.31,13.34,95400.0
2014-01-29 10:05:00,13.35,13.38,13.34,13.37,51000.0,13.35,13.38,13.34,13.37,51000.0
2014-01-29 10:10:00,13.37,13.38,13.32,13.32,76700.0,13.37,13.38,13.32,13.32,76700.0
2014-01-29 10:15:00,13.33,13.34,13.29,13.3,74100.0,13.33,13.34,13.29,13.3,74100.0
2014-01-29 10:20:00,13.29,13.32,13.28,13.32,343400.0,13.29,13.32,13.28,13.32,343400.0
2014-01-29 10:25:00,13.32,13.33,13.27,13.3,340600.0,13.32,13.33,13.27,13.3,340600.0
2014-01-29 10:30:00,13.29,13.33,13.29,13.32,45100.0,13.29,13.33,13.29,13.32,45100.0
2014-01-29 10:35:00,13.32,13.32,13.28,13.3,53800.0,13.32,13.32,13.28,13.3,53800.0
2014-01-29 10:40:00,13.3,13.33,13.28,13.33,54700.0,13.3,13.33,13.28,13.33,54700.0
2014-01-29 10:45:00,13.33,13.34,13.31,13.32,52900.0,13.33,13.34,13.31,13.32,52900.0
2014-01-29 10:50:00,13.32,13.34,13.31,13.34,43800.0,13.32,13.34,13.31,13.34,43800.0
2014-01-29 10:55:00,13.33,13.34,13.31,13.32,73100.0,13.33,13.34,13.31,13.32,73100.0
2014-01-29 11:00:00,13.32,13.33,13.31,13.33,68400.0,13.32,13.33,13.31,13.33,68400.0
2014-01-29 11:05:00,13.33,13.33,13.29,13.29,42100.0,13.33,13.33,13.29,13.29,42100.0
2014-01-29 11:10:00,13.29,13.3,13.29,13.29,2900.0,13.29,13.3,13.29,13.29,2900.0
2014-01-29 11:15:00,13.3,13.31,13.28,13.29,53800.0,13.3,13.31,13.28,13.29,53800.0
2014-01-29 11:20:00,13.28,13.32,13.28,13.31,63400.0,13.28,13.32,13.28,13.31,63400.0
2014-01-29 11:25:00,13.32,13.33,13.3,13.32,57600.0,13.32,13.33,13.3,13.32,57600.0
2014-01-29 11:30:00,13.32,13.34,13.32,13.34,55700.0,13.32,13.34,13.32,13.34,55700.0
2014-01-29 11:35:00,13.34,13.35,13.31,13.32,197300.0,13.34,13.35,13.31,13.32,197300.0
2014-01-29 11:40:00,13.31,13.32,13.3,13.3,35300.0,13.31,13.32,13.3,13.3,35300.0
2014-01-29 11:45:00,13.3,13.33,13.3,13.33,100900.0,13.3,13.33,13.3,13.33,100900.0
2014-01-29 11:50:00,13.33,13.33,13.32,13.32,20500.0,13.33,13.33,13.32,13.32,20500.0
2014-01-29 11:55:00,13.32,13.34,13.32,13.34,36300.0,13.32,13.34,13.32,13.34,36300.0
2014-01-29 12:00:00,13.34,13.34,13.33,13.34,21600.0,13.34,13.34,13.33,13.34,21600.0
2014-01-29 12:05:00,13.33,13.36,13.33,13.33,158300.0,13.33,13.36,13.33,13.33,158300.0
2014-01-29 12:10:00,13.34,13.36,13.34,13.34,290500.0,13.34,13.36,13.34,13.34,290500.0
2014-01-29 12:15:00,13.34,13.35,13.33,13.34,159900.0,13.34,13.35,13.33,13.34,159900.0
2014-01-29 12:20:00,13.34,13.36,13.34,13.35,51000.0,13.34,13.36,13.34,13.35,51000.0
2014-01-29 12:25:00,13.34,13.35,13.33,13.34,191000.0,13.34,13.35,13.33,13.34,191000.0
2014-01-29 12:30:00,13.34,13.35,13.32,13.34,198100.0,13.34,13.35,13.32,13.34,198100.0
2014-01-29 12:35:00,13.33,13.34,13.31,13.33,119600.0,13.33,13.34,13.31,13.33,119600.0
2014-01-29 12:40:00,13.33,13.35,13.33,13.33,42200.0,13.33,13.35,13.33,13.33,42200.0
2014-01-29 12:45:00,13.34,13.35,13.33,13.35,14900.0,13.34,13.35,13.33,13.35,14900.0
2014-01-29 12:50:00,13.35,13.35,13.33,13.34,22800.0,13.35,13.35,13.33,13.34,22800.0
2014-01-29 12:55:00,13.33,13.34,13.33,13.33,8600.0,13.33,13.34,13.33,13.33,8600.0
2014-01-29 13:00:00,13.34,13.34,13.32,13.33,25200.0,13.34,13.34,13.32,13.33,25200.0
2014-01-29 13:05:00,13.32,13.33,13.31,13.32,54000.0,13.32,13.33,13.31,13.32,54000.0
2014-01-29 13:10:00,13.33,13.33,13.3,13.32,66400.0,13.33,13.33,13.3,13.32,66400.0
2014-01-29 13:15:00,13.32,13.33,13.3,13.31,19600.0,13.32,13.33,13.3,13.31,19600.0
2014-01-29 13:20:00,13.31,13.31,13.3,13.3,18100.0,13.31,13.31,13.3,13.3,18100.0
2014-01-29 13:25:00,13.3,13.31,13.29,13.29,19700.0,13.3,13.31,13.29,13.29,19700.0
2014-01-29 13:30:00,13.29,13.3,13.29,13.29,14600.0,13.29,13.3,13.29,13.29,14600.0
2014-01-29 13:35:00,13.29,13.3,13.29,13.29,22900.0,13.29,13.3,13.29,13.29,22900.0
2014-01-29 13:40:00,13.28,13.28,13.24,13.24,54000.0,13.28,13.28,13.24,13.24,54000.0
2014-01-29 13:45:00,13.24,13.24,13.23,13.23,13600.0,13.24,13.24,13.23,13.23,13600.0
2014-01-29 13:50:00,13.24,13.26,13.24,13.25,66100.0,13.24,13.26,13.24,13.25,66100.0
2014-01-29 13:55:00,13.25,13.26,13.24,13.25,28500.0,13.25,13.26,13.24,13.25,28500.0
2014-01-29 14:00:00,13.25,13.33,13.2,13.3,182400.0,13.25,13.33,13.2,13.3,182400.0
2014-01-29 14:05:00,13.29,13.29,13.17,13.24,159400.0,13.29,13.29,13.17,13.24,159400.0
2014-01-29 14:10:00,13.24,13.25,13.19,13.19,124600.0,13.24,13.25,13.19,13.19,124600.0
2014-01-29 14:15:00,13.2,13.2,13.12,13.13,185000.0,13.2,13.2,13.12,13.13,185000.0
2014-01-29 14:20:00,13.13,13.15,13.12,13.15,173900.0,13.13,13.15,13.12,13.15,173900.0
2014-01-29 14:25:00,13.15,13.2,13.13,13.19,106800.0,13.15,13.2,13.13,13.19,106800.0
2014-01-29 14:30:00,13.19,13.23,13.17,13.22,140800.0,13.19,13.23,13.17,13.22,140800.0
2014-01-29 14:35:00,13.22,13.23,13.19,13.23,89400.0,13.22,13.23,13.19,13.23,89400.0
2014-01-29 14:40:00,13.23,13.25,13.21,13.23,130200.0,13.23,13.25,13.21,13.23,130200.0
2014-01-29 14:45:00,13.23,13.23,13.19,13.2,87500.0,13.23,13.23,13.19,13.2,87500.0
2014-01-29 14:50:00,13.2,13.21,13.17,13.18,72500.0,13.2,13.21,13.17,13.18,72500.0
2014-01-29 14:55:00,13.17,13.18,13.13,13.16,185300.0,13.17,13.18,13.13,13.16,185300.0
2014-01-29 15:00:00,13.16,13.18,13.15,13.15,62800.0,13.16,13.18,13.15,13.15,62800.0
2014-01-29 15:05:00,13.16,13.16,13.13,13.15,154200.0,13.16,13.16,13.13,13.15,154200.0
2014-01-29 15:10:00,13.15,13.16,13.11,13.11,174800.0,13.15,13.16,13.11,13.11,174800.0
2014-01-29 15:15:00,13.12,13.14,13.1,13.11,179900.0,13.12,13.14,13.1,13.11,179900.0
2014-01-29 15:20:00,13.11,13.15,13.1,13.14,84000.0,13.11,13.15,13.1,13.14,84000.0
2014-01-29 15:25:00,13.15,13.15,13.13,13.15,82300.0,13.15,13.15,13.13,13.15,82300.0
2014-01-29 15:30:00,13.15,13.17,13.12,13.13,130800.0,13.15,13.17,13.12,13.13,130800.0
2014-01-29 15:35:00,13.13,13.18,13.13,13.18,69100.0,13.13,13.18,13.13,13.18,69100.0
2014-01-29 15:40:00,13.17,13.18,13.14,13.18,120400.0,13.17,13.18,13.14,13.18,120400.0
2014-01-29 15:45:00,13.18,13.2,13.18,13.18,156600.0,13.18,13.2,13.18,13.18,156600.0
2014-01-29 15:50:00,13.18,13.19,13.14,13.18,206500.0,13.18,13.19,13.14,13.18,206500.0
2014-01-29 15:55:00,13.18,13.19,13.16,13.17,313100.0,13.18,13.19,13.16,13.17,313100.0
2014-01-30 09:30:00,13.31,13.34,13.27,13.34,76600.0,13.31,13.34,13.27,13.34,76600.0
2014-01-30 09:35:00,13.34,13.43,13.33,13.4,219600.0,13.34,13.43,13.33,13.4,219600.0
2014-01-30 09:40:00,13.41,13.41,13.39,13.41,155900.0,13.41,13.41,13.39,13.41,155900.0
2014-01-30 09:45:00,13.41,13.41,13.37,13.4,139300.0,13.41,13.41,13.37,13.4,139300.0
2014-01-30 09:50:00,13.4,13.43,13.38,13.38,64600.0,13.4,13.43,13.38,13.38,64600.0
2014-01-30 09:55:00,13.38,13.39,13.36,13.37,39900.0,13.38,13.39,13.36,13.37,39900.0
2014-01-30 10:00:00,13.36,13.38,13.34,13.38,173200.0,13.36,13.38,13.34,13.38,173200.0
2014-01-30 10:05:00,13.38,13.39,13.36,13.37,64400.0,13.38,13.39,13.36,13.37,64400.0
2014-01-30 10:10:00,13.36,13.36,13.35,13.35,31700.0,13.36,13.36,13.35,13.35,31700.0
2014-01-30 10:15:00,13.35,13.36,13.33,13.35,60500.0,13.35,13.36,13.33,13.35,60500.0
2014-01-30 10:20:00,13.34,13.35,13.33,13.33,32100.0,13.34,13.35,13.33,13.33,32100.0
2014-01-30 10:25:00,13.33,13.38,13.33,13.34,171400.0,13.33,13.38,13.33,13.34,171400.0
2014-01-30 10:30:00,13.35,13.36,13.34,13.36,35900.0,13.35,13.36,13.34,13.36,35900.0
2014-01-30 10:35:00,13.35,13.36,13.35,13.36,3000.0,13.35,13.36,13.35,13.36,3000.0
2014-01-30 10:40:00,13.36,13.38,13.35,13.37,57000.0,13.36,13.38,13.35,13.37,57000.0
2014-01-30 10:45:00,13.37,13.37,13.34,13.35,35600.0,13.37,13.37,13.34,13.35,35600.0
2014-01-30 10:50:00,13.35,13.36,13.35,13.36,21400.0,13.35,13.36,13.35,13.36,21400.0
2014-01-30 10:55:00,13.36,13.39,13.36,13.37,43900.0,13.36,13.39,13.36,13.37,43900.0
2014-01-30 11:00:00,13.38,13.39,13.37,13.38,36300.0,13.38,13.39,13.37,13.38,36300.0
2014-01-30 11:05:00,13.39,13.39,13.36,13.36,82200.0,13.39,13.39,13.36,13.36,82200.0
2014-01-30 11:10:00,13.37,13.37,13.35,13.37,80200.0,13.37,13.37,13.35,13.37,80200.0
2014-01-30 11:15:00,13.37,13.4,13.36,13.39,150400.0,13.37,13.4,13.36,13.39,150400.0
2014-01-30 11:20:00,13.39,13.4,13.38,13.38,252400.0,13.39,13.4,13.38,13.38,252400.0
2014-01-30 11:25:00,13.39,13.4,13.38,13.4,19400.0,13.39,13.4,13.38,13.4,19400.0
2014-01-30 11:30:00,13.4,13.43,13.4,13.42,66100.0,13.4,13.43,13.4,13.42,66100.0
2014-01-30 11:35:00,13.41,13.42,13.4,13.41,64300.0,13.41,13.42,13.4,13.41,64300.0
2014-01-30 11:40:00,13.41,13.49,13.4,13.48,264600.0,13.41,13.49,13.4,13.48,264600.0
2014-01-30 11:45:00,13.48,13.53,13.48,13.52,51100.0,13.48,13.53,13.48,13.52,51100.0
2014-01-30 11:50:00,13.52,13.53,13.5,13.53,153100.0,13.52,13.53,13.5,13.53,153100.0
2014-01-30 11:55:00,13.53,13.54,13.52,13.54,104100.0,13.53,13.54,13.52,13.54,104100.0
2014-01-30 12:00:00,13.54,13.54,13.49,13.49,86800.0,13.54,13.54,13.49,13.49,86800.0
2014-01-30 12:05:00,13.5,13.5,13.49,13.5,11800.0,13.5,13.5,13.49,13.5,11800.0
2014-01-30 12:10:00,13.5,13.5,13.46,13.46,89100.0,13.5,13.5,13.46,13.46,89100.0
2014-01-30 12:15:00,13.47,13.48,13.46,13.48,54800.0,13.47,13.48,13.46,13.48,54800.0
2014-01-30 12:20:00,13.47,13.5,13.47,13.5,35100.0,13.47,13.5,13.47,13.5,35100.0
2014-01-30 12:25:00,13.5,13.5,13.48,13.49,58300.0,13.5,13.5,13.48,13.49,58300.0
2014-01-30 12:30:00,13.49,13.51,13.48,13.48,109000.0,13.49,13.51,13.48,13.48,109000.0
2014-01-30 12:35:00,13.48,13.5,13.47,13.49,71800.0,13.48,13.5,13.47,13.49,71800.0
2014-01-30 12:40:00,13.49,13.51,13.48,13.5,46200.0,13.49,13.51,13.48,13.5,46200.0
2014-01-30 12:45:00,13.49,13.52,13.49,13.52,253200.0,13.49,13.52,13.49,13.52,253200.0
2014-01-30 12:50:00,13.51,13.54,13.51,13.53,119200.0,13.51,13.54,13.51,13.53,119200.0
2014-01-30 12:55:00,13.53,13.55,13.53,13.55,101300.0,13.53,13.55,13.53,13.55,101300.0
2014-01-30 13:00:00,13.55,13.55,13.54,13.55,23500.0,13.55,13.55,13.54,13.55,23500.0
2014-01-30 13:05:00,13.55,13.55,13.54,13.55,34100.0,13.55,13.55,13.54,13.55,34100.0
2014-01-30 13:10:00,13.54,13.55,13.52,13.52,129800.0,13.54,13.55,13.52,13.52,129800.0
2014-01-30 13:15:00,13.52,13.53,13.52,13.52,11700.0,13.52,13.53,13.52,13.52,11700.0
2014-01-30 13:20:00,13.53,13.55,13.52,13.54,79900.0,13.53,13.55,13.52,13.54,79900.0
2014-01-30 13:25:00,13.55,13.55,13.53,13.53,33100.0,13.55,13.55,13.53,13.53,33100.0
2014-01-30 13:30:00,13.54,13.55,13.53,13.54,44000.0,13.54,13.55,13.53,13.54,44000.0
2014-01-30 13:35:00,13.55,13.55,13.54,13.55,111400.0,13.55,13.55,13.54,13.55,111400.0
2014-01-30 13:40:00,13.54,13.58,13.54,13.58,159900.0,13.54,13.58,13.54,13.58,159900.0
2014-01-30 13:45:00,13.58,13.59,13.57,13.58,248700.0,13.58,13.59,13.57,13.58,248700.0
2014-01-30 13:50:00,13.58,13.62,13.57,13.57,322300.0,13.58,13.62,13.57,13.57,322300.0
2014-01-30 13:55:00,13.57,13.58,13.55,13.55,39900.0,13.57,13.58,13.55,13.55,39900.0
2014-01-30 14:00:00,13.56,13.58,13.55,13.56,148900.0,13.56,13.58,13.55,13.56,148900.0
2014-01-30 14:05:00,13.55,13.56,13.54,13.55,476500.0,13.55,13.56,13.54,13.55,476500.0
2014-01-30 14:10:00,13.55,13.59,13.54,13.58,225000.0,13.55,13.59,13.54,13.58,225000.0
2014-01-30 14:15:00,13.58,13.6,13.57,13.6,84700.0,13.58,13.6,13.57,13.6,84700.0
2014-01-30 14:20:00,13.6,13.62,13.6,13.62,95900.0,13.6,13.62,13.6,13.62,95900.0
2014-01-30 14:25:00,13.62,13.62,13.59,13.6,106000.0,13.62,13.62,13.59,13.6,106000.0
2014-01-30 14:30:00,13.6,13.61,13.59,13.6,125100.0,13.6,13.61,13.59,13.6,125100.0
2014-01-30 14:35:00,13.6,13.6,13.56,13.58,154600.0,13.6,13.6,13.56,13.58,154600.0
2014-01-30 14:40:00,13.58,13.6,13.57,13.6,92800.0,13.58,13.6,13.57,13.6,92800.0
2014-01-30 14:45:00,13.6,13.61,13.57,13.57,93400.0,13.6,13.61,13.57,13.57,93400.0
2014-01-30 14:50:00,13.57,13.57,13.54,13.55,379800.0,13.57,13.57,13.54,13.55,379800.0
2014-01-30 14:55:00,13.55,13.56,13.55,13.55,29400.0,13.55,13.56,13.55,13.55,29400.0
2014-01-30 15:00:00,13.56,13.58,13.55,13.58,72200.0,13.56,13.58,13.55,13.58,72200.0
2014-01-30 15:05:00,13.58,13.58,13.57,13.58,34600.0,13.58,13.58,13.57,13.58,34600.0
2014-01-30 15:10:00,13.58,13.6,13.57,13.57,163800.0,13.58,13.6,13.57,13.57,163800.0
2014-01-30 15:15:00,13.57,13.58,13.55,13.57,132300.0,13.57,13.58,13.55,13.57,132300.0
2014-01-30 15:20:00,13.57,13.59,13.57,13.57,87000.0,13.57,13.59,13.57,13.57,87000.0
2014-01-30 15:25:00,13.57,13.58,13.56,13.57,43400.0,13.57,13.58,13.56,13.57,43400.0
2014-01-30 15:30:00,13.56,13.58,13.56,13.58,225900.0,13.56,13.58,13.56,13.58,225900.0
2014-01-30 15:35:00,13.58,13.59,13.56,13.58,269100.0,13.58,13.59,13.56,13.58,269100.0
2014-01-30 15:40:00,13.58,13.59,13.56,13.56,454600.0,13.58,13.59,13.56,13.56,454600.0
2014-01-30 15:45:00,13.56,13.58,13.56,13.56,507900.0,13.56,13.58,13.56,13.56,507900.0
2014-01-30 15:50:00,13.56,13.6,13.56,13.58,915800.0,13.56,13.6,13.56,13.58,915800.0
2014-01-30 15:55:00,13.57,13.58,13.56,13.56,457100.0,13.57,13.58,13.56,13.56,457100.0
2014-01-31 09:30:00,13.42,13.42,13.35,13.36,183800.0,13.42,13.42,13.35,13.36,183800.0
2014-01-31 09:35:00,13.36,13.38,13.33,13.34,104100.0,13.36,13.38,13.33,13.34,104100.0
2014-01-31 09:40:00,13.34,13.34,13.3,13.33,98300.0,13.34,13.34,13.3,13.33,98300.0
2014-01-31 09:45:00,13.32,13.4,13.32,13.4,632500.0,13.32,13.4,13.32,13.4,632500.0
2014-01-31 09:50:00,13.4,13.43,13.36,13.37,90900.0,13.4,13.43,13.36,13.37,90900.0
2014-01-31 09:55:00,13.37,13.39,13.36,13.36,181800.0,13.37,13.39,13.36,13.36,181800.0
2014-01-31 10:00:00,13.36,13.39,13.35,13.38,127100.0,13.36,13.39,13.35,13.38,127100.0
2014-01-31 10:05:00,13.38,13.41,13.37,13.38,143100.0,13.38,13.41,13.37,13.38,143100.0
2014-01-31 10:10:00,13.38,13.39,13.35,13.36,104200.0,13.38,13.39,13.35,13.36,104200.0
2014-01-31 10:15:00,13.36,13.38,13.35,13.37,173500.0,13.36,13.38,13.35,13.37,173500.0
2014-01-31 10:20:00,13.37,13.38,13.35,13.35,128600.0,13.37,13.38,13.35,13.35,128600.0
2014-01-31 10:25:00,13.36,13.36,13.35,13.36,143300.0,13.36,13.36,13.35,13.36,143300.0
2014-01-31 10:30:00,13.36,13.36,13.34,13.34,163500.0,13.36,13.36,13.34,13.34,163500.0
2014-01-31 10:35:00,13.35,13.37,13.34,13.36,62200.0,13.35,13.37,13.34,13.36,62200.0
2014-01-31 10:40:00,13.36,13.39,13.35,13.37,156100.0,13.36,13.39,13.35,13.37,156100.0
2014-01-31 10:45:00,13.38,13.42,13.37,13.42,69500.0,13.38,13.42,13.37,13.42,69500.0
2014-01-31 10:50:00,13.43,13.46,13.41,13.42,88300.0,13.43,13.46,13.41,13.42,88300.0
2014-01-31 10:55:00,13.42,13.44,13.38,13.38,119700.0,13.42,13.44,13.38,13.38,119700.0
2014-01-31 11:00:00,13.38,13.43,13.38,13.42,93500.0,13.38,13.43,13.38,13.42,93500.0
2014-01-31 11:05:00,13.43,13.46,13.42,13.46,48500.0,13.43,13.46,13.42,13.46,48500.0
2014-01-31 11:10:00,13.46,13.46,13.41,13.42,107200.0,13.46,13.46,13.41,13.42,107200.0
2014-01-31 11:15:00,13.41,13.46,13.41,13.44,175600.0,13.41,13.46,13.41,13.44,175600.0
2014-01-31 11:20:00,13.44,13.44,13.42,13.44,78500.0,13.44,13.44,13.42,13.44,78500.0
2014-01-31 11:25:00,13.44,13.46,13.43,13.46,58100.0,13.44,13.46,13.43,13.46,58100.0
2014-01-31 11:30:00,13.46,13.47,13.45,13.46,145600.0,13.46,13.47,13.45,13.46,145600.0
2014-01-31 11:35:00,13.46,13.47,13.45,13.45,92100.0,13.46,13.47,13.45,13.45,92100.0
2014-01-31 11:40:00,13.45,13.49,13.45,13.49,60800.0,13.45,13.49,13.45,13.49,60800.0
2014-01-31 11:45:00,13.49,13.51,13.49,13.5,73600.0,13.49,13.51,13.49,13.5,73600.0
2014-01-31 11:50:00,13.49,13.5,13.48,13.49,64700.0,13.49,13.5,13.48,13.49,64700.0
2014-01-31 11:55:00,13.49,13.52,13.48,13.52,53600.0,13.49,13.52,13.48,13.52,53600.0
2014-01-31 12:00:00,13.52,13.59,13.52,13.59,119400.0,13.52,13.59,13.52,13.59,119400.0
2014-01-31 12:05:00,13.59,13.61,13.58,13.6,215700.0,13.59,13.61,13.58,13.6,215700.0
2014-01-31 12:10:00,13.6,13.61,13.52,13.52,226400.0,13.6,13.61,13.52,13.52,226400.0
2014-01-31 12:15:00,13.52,13.53,13.51,13.51,17600.0,13.52,13.53,13.51,13.51,17600.0
2014-01-31 12:20:00,13.52,13.52,13.49,13.5,35800.0,13.52,13.52,13.49,13.5,35800.0
2014-01-31 12:25:00,13.5,13.53,13.5,13.53,80400.0,13.5,13.53,13.5,13.53,80400.0
2014-01-31 12:30:00,13.53,13.54,13.51,13.54,179400.0,13.53,13.54,13.51,13.54,179400.0
2014-01-31 12:35:00,13.54,13.55,13.52,13.54,99500.0,13.54,13.55,13.52,13.54,99500.0
2014-01-31 12:40:00,13.54,13.54,13.52,13.54,55600.0,13.54,13.54,13.52,13.54,55600.0
2014-01-31 12:45:00,13.54,13.56,13.54,13.56,23100.0,13.54,13.56,13.54,13.56,23100.0
2014-01-31 12:50:00,13.56,13.57,13.54,13.57,74800.0,13.56,13.57,13.54,13.57,74800.0
2014-01-31 12:55:00,13.57,13.58,13.54,13.56,122400.0,13.57,13.58,13.54,13.56,122400.0
2014-01-31 13:00:00,13.56,13.59,13.54,13.56,554900.0,13.56,13.59,13.54,13.56,554900.0
2014-01-31 13:05:00,13.55,13.57,13.54,13.56,211800.0,13.55,13.57,13.54,13.56,211800.0
2014-01-31 13:10:00,13.57,13.57,13.56,13.56,43900.0,13.57,13.57,13.56,13.56,43900.0
2014-01-31 13:15:00,13.56,13.56,13.53,13.53,68000.0,13.56,13.56,13.53,13.53,68000.0
2014-01-31 13:20:00,13.53,13.57,13.53,13.55,597200.0,13.53,13.57,13.53,13.55,597200.0
2014-01-31 13:25:00,13.55,13.55,13.54,13.54,72500.0,13.55,13.55,13.54,13.54,72500.0
2014-01-31 13:30:00,13.54,13.56,13.53,13.53,74600.0,13.54,13.56,13.53,13.53,74600.0
2014-01-31 13:35:00,13.53,13.54,13.53,13.54,5700.0,13.53,13.54,13.53,13.54,5700.0
2014-01-31 13:40:00,13.53,13.55,13.53,13.54,39600.0,13.53,13.55,13.53,13.54,39600.0
2014-01-31 13:45:00,13.54,13.58,13.54,13.58,102400.0,13.54,13.58,13.54,13.58,102400.0
2014-01-31 13:50:00,13.58,13.61,13.58,13.61,71300.0,13.58,13.61,13.58,13.61,71300.0
2014-01-31 13:55:00,13.61,13.64,13.59,13.64,195700.0,13.61,13.64,13.59,13.64,195700.0
2014-01-31 14:00:00,13.64,13.67,13.62,13.62,267900.0,13.64,13.67,13.62,13.62,267900.0
2014-01-31 14:05:00,13.62,13.62,13.58,13.58,52500.0,13.62,13.62,13.58,13.58,52500.0
2014-01-31 14:10:00,13.59,13.59,13.56,13.58,146800.0,13.59,13.59,13.56,13.58,146800.0
2014-01-31 14:15:00,13.58,13.6,13.57,13.58,42900.0,13.58,13.6,13.57,13.58,42900.0
2014-01-31 14:20:00,13.58,13.61,13.57,13.58,255100.0,13.58,13.61,13.57,13.58,255100.0
2014-01-31 14:25:00,13.59,13.61,13.59,13.59,84800.0,13.59,13.61,13.59,13.59,84800.0
2014-01-31 14:30:00,13.58,13.59,13.57,13.58,27300.0,13.58,13.59,13.57,13.58,27300.0
2014-01-31 14:35:00,13.58,13.61,13.57,13.61,69500.0,13.58,13.61,13.57,13.61,69500.0
2014-01-31 14:40:00,13.61,13.63,13.6,13.63,36900.0,13.61,13.63,13.6,13.63,36900.0
2014-01-31 14:45:00,13.63,13.63,13.6,13.61,50300.0,13.63,13.63,13.6,13.61,50300.0
2014-01-31 14:50:00,13.6,13.61,13.57,13.59,98100.0,13.6,13.61,13.57,13.59,98100.0
2014-01-31 14:55:00,13.59,13.59,13.58,13.58,15700.0,13.59,13.59,13.58,13.58,15700.0
2014-01-31 15:00:00,13.59,13.59,13.56,13.59,109700.0,13.59,13.59,13.56,13.59,109700.0
2014-01-31 15:05:00,13.59,13.59,13.55,13.56,43400.0,13.59,13.59,13.55,13.56,43400.0
2014-01-31 15:10:00,13.56,13.57,13.55,13.57,61700.0,13.56,13.57,13.55,13.57,61700.0
2014-01-31 15:15:00,13.56,13.57,13.54,13.56,122300.0,13.56,13.57,13.54,13.56,122300.0
2014-01-31 15:20:00,13.56,13.56,13.54,13.56,143800.0,13.56,13.56,13.54,13.56,143800.0
2014-01-31 15:25:00,13.56,13.58,13.55,13.56,108400.0,13.56,13.58,13.55,13.56,108400.0
2014-01-31 15:30:00,13.57,13.6,13.56,13.59,99100.0,13.57,13.6,13.56,13.59,99100.0
2014-01-31 15:35:00,13.59,13.59,13.55,13.56,205600.0,13.59,13.59,13.55,13.56,205600.0
2014-01-31 15:40:00,13.56,13.58,13.55,13.58,142900.0,13.56,13.58,13.55,13.58,142900.0
2014-01-31 15:45:00,13.58,13.58,13.54,13.57,523600.0,13.58,13.58,13.54,13.57,523600.0
2014-01-31 15:50:00,13.57,13.57,13.56,13.56,141500.0,13.57,13.57,13.56,13.56,141500.0
2014-01-31 15:55:00,13.57,13.57,13.51,13.54,832600.0,13.57,13.57,13.51,13.54,832600.0
2014-02-03 09:30:00,13.55,13.55,13.44,13.46,204200.0,13.55,13.55,13.44,13.46,204200.0
2014-02-03 09:35:00,13.46,13.54,13.46,13.54,114700.0,13.46,13.54,13.46,13.54,114700.0
2014-02-03 09:40:00,13.53,13.55,13.52,13.53,246100.0,13.53,13.55,13.52,13.53,246100.0
2014-02-03 09:45:00,13.53,13.53,13.46,13.47,290500.0,13.53,13.53,13.46,13.47,290500.0
2014-02-03 09:50:00,13.47,13.51,13.43,13.5,332200.0,13.47,13.51,13.43,13.5,332200.0
2014-02-03 09:55:00,13.5,13.5,13.46,13.46,222200.0,13.5,13.5,13.46,13.46,222200.0
2014-02-03 10:00:00,13.46,13.47,13.41,13.44,207300.0,13.46,13.47,13.41,13.44,207300.0
2014-02-03 10:05:00,13.44,13.48,13.43,13.45,306900.0,13.44,13.48,13.43,13.45,306900.0
2014-02-03 10:10:00,13.46,13.46,13.39,13.4,187900.0,13.46,13.46,13.39,13.4,187900.0
2014-02-03 10:15:00,13.41,13.41,13.34,13.35,210200.0,13.41,13.41,13.34,13.35,210200.0
2014-02-03 10:20:00,13.34,13.38,13.33,13.35,135900.0,13.34,13.38,13.33,13.35,135900.0
2014-02-03 10:25:00,13.35,13.38,13.34,13.37,140700.0,13.35,13.38,13.34,13.37,140700.0
2014-02-03 10:30:00,13.37,13.38,13.31,13.32,235500.0,13.37,13.38,13.31,13.32,235500.0
2014-02-03 10:35:00,13.32,13.38,13.3,13.37,294100.0,13.32,13.38,13.3,13.37,294100.0
2014-02-03 10:40:00,13.37,13.41,13.36,13.4,334400.0,13.37,13.41,13.36,13.4,334400.0
2014-02-03 10:45:00,13.4,13.41,13.37,13.38,137200.0,13.4,13.41,13.37,13.38,137200.0
2014-02-03 10:50:00,13.38,13.39,13.33,13.33,72900.0,13.38,13.39,13.33,13.33,72900.0
2014-02-03 10:55:00,13.33,13.33,13.32,13.33,49000.0,13.33,13.33,13.32,13.33,49000.0
2014-02-03 11:00:00,13.33,13.33,13.29,13.3,174700.0,13.33,13.33,13.29,13.3,174700.0
2014-02-03 11:05:00,13.3,13.31,13.27,13.27,69100.0,13.3,13.31,13.27,13.27,69100.0
2014-02-03 11:10:00,13.27,13.28,13.22,13.24,133600.0,13.27,13.28,13.22,13.24,133600.0
2014-02-03 11:15:00,13.24,13.24,13.19,13.2,279100.0,13.24,13.24,13.19,13.2,279100.0
2014-02-03 11:20:00,13.2,13.2,13.19,13.19,35300.0,13.2,13.2,13.19,13.19,35300.0
2014-02-03 11:25:00,13.2,13.21,13.19,13.21,152600.0,13.2,13.21,13.19,13.21,152600.0
2014-02-03 11:30:00,13.21,13.24,13.19,13.23,543300.0,13.21,13.24,13.19,13.23,543300.0
2014-02-03 11:35:00,13.23,13.23,13.2,13.2,190900.0,13.23,13.23,13.2,13.2,190900.0
2014-02-03 11:40:00,13.2,13.23,13.2,13.23,97600.0,13.2,13.23,13.2,13.23,97600.0
2014-02-03 11:45:00,13.23,13.23,13.17,13.17,196300.0,13.23,13.23,13.17,13.17,196300.0
2014-02-03 11:50:00,13.17,13.22,13.17,13.22,143600.0,13.17,13.22,13.17,13.22,143600.0
2014-02-03 11:55:00,13.22,13.22,13.14,13.16,206100.0,13.22,13.22,13.14,13.16,206100.0
2014-02-03 12:00:00,13.16,13.17,13.11,13.11,113200.0,13.16,13.17,13.11,13.11,113200.0
2014-02-03 12:05:00,13.12,13.16,13.11,13.16,53300.0,13.12,13.16,13.11,13.16,53300.0
2014-02-03 12:10:00,13.16,13.16,13.12,13.12,95400.0,13.16,13.16,13.12,13.12,95400.0
2014-02-03 12:15:00,13.13,13.13,13.1,13.12,162800.0,13.13,13.13,13.1,13.12,162800.0
2014-02-03 12:20:00,13.12,13.12,13.08,13.09,204700.0,13.12,13.12,13.08,13.09,204700.0
2014-02-03 12:25:00,13.1,13.12,13.1,13.1,100100.0,13.1,13.12,13.1,13.1,100100.0
2014-02-03 12:30:00,13.11,13.13,13.1,13.13,123600.0,13.11,13.13,13.1,13.13,123600.0
2014-02-03 12:35:00,13.13,13.13,13.07,13.07,238700.0,13.13,13.13,13.07,13.07,238700.0
2014-02-03 12:40:00,13.08,13.09,13.07,13.08,133500.0,13.08,13.09,13.07,13.08,133500.0
2014-02-03 12:45:00,13.07,13.08,13.05,13.05,116400.0,13.07,13.08,13.05,13.05,116400.0
2014-02-03 12:50:00,13.05,13.07,13.05,13.07,117600.0,13.05,13.07,13.05,13.07,117600.0
2014-02-03 12:55:00,13.07,13.07,13.06,13.06,74000.0,13.07,13.07,13.06,13.06,74000.0
2014-02-03 13:00:00,13.07,13.07,13.0,13.01,310600.0,13.07,13.07,13.0,13.01,310600.0
2014-02-03 13:05:00,13.01,13.01,12.99,13.0,116800.0,13.01,13.01,12.99,13.0,116800.0
2014-02-03 13:10:00,13.0,13.03,13.0,13.03,195900.0,13.0,13.03,13.0,13.03,195900.0
2014-02-03 13:15:00,13.03,13.05,13.02,13.02,134800.0,13.03,13.05,13.02,13.02,134800.0
2014-02-03 13:20:00,13.02,13.03,13.0,13.0,72300.0,13.02,13.03,13.0,13.0,72300.0
2014-02-03 13:25:00,13.0,13.01,12.96,12.98,227500.0,13.0,13.01,12.96,12.98,227500.0
2014-02-03 13:30:00,12.98,13.04,12.98,13.03,106600.0,12.98,13.04,12.98,13.03,106600.0
2014-02-03 13:35:00,13.03,13.07,13.02,13.07,298800.0,13.03,13.07,13.02,13.07,298800.0
2014-02-03 13:40:00,13.07,13.08,13.06,13.08,36100.0,13.07,13.08,13.06,13.08,36100.0
2014-02-03 13:45:00,13.08,13.08,13.03,13.03,245100.0,13.08,13.08,13.03,13.03,245100.0
2014-02-03 13:50:00,13.04,13.06,13.02,13.04,127000.0,13.04,13.06,13.02,13.04,127000.0
2014-02-03 13:55:00,13.04,13.06,13.03,13.03,197200.0,13.04,13.06,13.03,13.03,197200.0
2014-02-03 14:00:00,13.04,13.04,13.02,13.04,60600.0,13.04,13.04,13.02,13.04,60600.0
2014-02-03 14:05:00,13.04,13.11,13.04,13.11,123000.0,13.04,13.11,13.04,13.11,123000.0
2014-02-03 14:10:00,13.11,13.12,13.08,13.1,218100.0,13.11,13.12,13.08,13.1,218100.0
2014-02-03 14:15:00,13.1,13.11,13.09,13.11,75200.0,13.1,13.11,13.09,13.11,75200.0
2014-02-03 14:20:00,13.1,13.12,13.08,13.1,214900.0,13.1,13.12,13.08,13.1,214900.0
2014-02-03 14:25:00,13.1,13.12,13.1,13.12,106400.0,13.1,13.12,13.1,13.12,106400.0
2014-02-03 14:30:00,13.12,13.12,13.08,13.08,126700.0,13.12,13.12,13.08,13.08,126700.0
2014-02-03 14:35:00,13.09,13.1,13.07,13.08,106600.0,13.09,13.1,13.07,13.08,106600.0
2014-02-03 14:40:00,13.08,13.08,13.04,13.04,166500.0,13.08,13.08,13.04,13.04,166500.0
2014-02-03 14:45:00,13.04,13.07,13.03,13.04,149600.0,13.04,13.07,13.03,13.04,149600.0
2014-02-03 14:50:00,13.04,13.05,13.0,13.01,62600.0,13.04,13.05,13.0,13.01,62600.0
2014-02-03 14:55:00,13.0,13.02,12.99,13.0,200800.0,13.0,13.02,12.99,13.0,200800.0
2014-02-03 15:00:00,13.0,13.01,12.99,13.0,317400.0,13.0,13.01,12.99,13.0,317400.0
2014-02-03 15:05:00,13.0,13.02,12.99,13.01,171500.0,13.0,13.02,12.99,13.01,171500.0
2014-02-03 15:10:00,13.02,13.02,12.98,13.01,406700.0,13.02,13.02,12.98,13.01,406700.0
2014-02-03 15:15:00,13.01,13.05,13.01,13.04,283500.0,13.01,13.05,13.01,13.04,283500.0
2014-02-03 15:20:00,13.05,13.05,12.99,13.01,308100.0,13.05,13.05,12.99,13.01,308100.0
2014-02-03 15:25:00,13.0,13.03,12.99,13.0,598700.0,13.0,13.03,12.99,13.0,598700.0
2014-02-03 15:30:00,13.0,13.01,12.98,12.99,432100.0,13.0,13.01,12.98,12.99,432100.0
2014-02-03 15:35:00,12.99,13.01,12.99,13.0,276700.0,12.99,13.01,12.99,13.0,276700.0
2014-02-03 15:40:00,13.0,13.0,12.98,12.98,476300.0,13.0,13.0,12.98,12.98,476300.0
2014-02-03 15:45:00,12.99,12.99,12.96,12.97,389500.0,12.99,12.99,12.96,12.97,389500.0
2014-02-03 15:50:00,12.97,12.99,12.96,12.99,496300.0,12.97,12.99,12.96,12.99,496300.0
2014-02-03 15:55:00,12.99,13.03,12.97,13.01,1197300.0,12.99,13.03,12.97,13.01,1197300.0
2014-02-04 09:30:00,13.1,13.49,13.02,13.16,819100.0,13.1,13.49,13.02,13.16,819100.0
2014-02-04 09:35:00,13.16,13.22,12.76,12.95,1269800.0,13.16,13.22,12.76,12.95,1269800.0
2014-02-04 09:40:00,12.93,13.0,12.86,12.91,439400.0,12.93,13.0,12.86,12.91,439400.0
2014-02-04 09:45:00,12.92,12.96,12.82,12.92,382600.0,12.92,12.96,12.82,12.92,382600.0
2014-02-04 09:50:00,12.91,12.93,12.85,12.87,175600.0,12.91,12.93,12.85,12.87,175600.0
2014-02-04 09:55:00,12.87,12.92,12.82,12.87,232500.0,12.87,12.92,12.82,12.87,232500.0
2014-02-04 10:00:00,12.88,12.9,12.8,12.8,348200.0,12.88,12.9,12.8,12.8,348200.0
2014-02-04 10:05:00,12.81,12.81,12.7,12.71,466400.0,12.81,12.81,12.7,12.71,466400.0
2014-02-04 10:10:00,12.71,12.73,12.68,12.72,578300.0,12.71,12.73,12.68,12.72,578300.0
2014-02-04 10:15:00,12.72,12.75,12.66,12.67,480700.0,12.72,12.75,12.66,12.67,480700.0
2014-02-04 10:20:00,12.67,12.68,12.63,12.68,260400.0,12.67,12.68,12.63,12.68,260400.0
2014-02-04 10:25:00,12.68,12.68,12.6,12.6,268800.0,12.68,12.68,12.6,12.6,268800.0
2014-02-04 10:30:00,12.61,12.67,12.6,12.64,447300.0,12.61,12.67,12.6,12.64,447300.0
2014-02-04 10:35:00,12.65,12.76,12.64,12.75,559400.0,12.65,12.76,12.64,12.75,559400.0
2014-02-04 10:40:00,12.75,12.82,12.72,12.75,438700.0,12.75,12.82,12.72,12.75,438700.0
2014-02-04 10:45:00,12.76,12.79,12.74,12.79,514100.0,12.76,12.79,12.74,12.79,514100.0
2014-02-04 10:50:00,12.79,12.8,12.72,12.75,206100.0,12.79,12.8,12.72,12.75,206100.0
2014-02-04 10:55:00,12.75,12.75,12.66,12.66,339800.0,12.75,12.75,12.66,12.66,339800.0
2014-02-04 11:00:00,12.67,12.73,12.66,12.67,262200.0,12.67,12.73,12.66,12.67,262200.0
2014-02-04 11:05:00,12.68,12.71,12.67,12.7,108100.0,12.68,12.71,12.67,12.7,108100.0
2014-02-04 11:10:00,12.7,12.73,12.69,12.71,314600.0,12.7,12.73,12.69,12.71,314600.0
2014-02-04 11:15:00,12.71,12.71,12.7,12.7,165600.0,12.71,12.71,12.7,12.7,165600.0
2014-02-04 11:20:00,12.7,12.77,12.7,12.77,275500.0,12.7,12.77,12.7,12.77,275500.0
2014-02-04 11:25:00,12.77,12.79,12.72,12.73,137600.0,12.77,12.79,12.72,12.73,137600.0
2014-02-04 11:30:00,12.72,12.78,12.72,12.78,462700.0,12.72,12.78,12.72,12.78,462700.0
2014-02-04 11:35:00,12.78,12.85,12.77,12.85,398300.0,12.78,12.85,12.77,12.85,398300.0
2014-02-04 11:40:00,12.85,12.93,12.84,12.88,445900.0,12.85,12.93,12.84,12.88,445900.0
2014-02-04 11:45:00,12.88,12.94,12.86,12.94,604800.0,12.88,12.94,12.86,12.94,604800.0
2014-02-04 11:50:00,12.94,13.03,12.92,12.99,706900.0,12.94,13.03,12.92,12.99,706900.0
2014-02-04 11:55:00,12.98,13.02,12.98,13.0,145300.0,12.98,13.02,12.98,13.0,145300.0
2014-02-04 12:00:00,13.0,13.01,12.87,12.91,428700.0,13.0,13.01,12.87,12.91,428700.0
2014-02-04 12:05:00,12.92,12.98,12.9,12.96,561000.0,12.92,12.98,12.9,12.96,561000.0
2014-02-04 12:10:00,12.96,12.96,12.93,12.94,58700.0,12.96,12.96,12.93,12.94,58700.0
2014-02-04 12:15:00,12.94,12.94,12.88,12.91,253300.0,12.94,12.94,12.88,12.91,253300.0
2014-02-04 12:20:00,12.91,12.91,12.86,12.86,102100.0,12.91,12.91,12.86,12.86,102100.0
2014-02-04 12:25:00,12.86,12.91,12.86,12.9,111200.0,12.86,12.91,12.86,12.9,111200.0
2014-02-04 12:30:00,12.91,12.93,12.9,12.93,58700.0,12.91,12.93,12.9,12.93,58700.0
2014-02-04 12:35:00,12.93,12.93,12.9,12.91,103400.0,12.93,12.93,12.9,12.91,103400.0
2014-02-04 12:40:00,12.91,12.91,12.9,12.91,32200.0,12.91,12.91,12.9,12.91,32200.0
2014-02-04 12:45:00,12.9,12.95,12.9,12.94,68500.0,12.9,12.95,12.9,12.94,68500.0
2014-02-04 12:50:00,12.95,12.95,12.91,12.91,98900.0,12.95,12.95,12.91,12.91,98900.0
2014-02-04 12:55:00,12.91,12.93,12.91,12.93,82400.0,12.91,12.93,12.91,12.93,82400.0
2014-02-04 13:00:00,12.93,12.99,12.93,12.94,138600.0,12.93,12.99,12.93,12.94,138600.0
2014-02-04 13:05:00,12.94,12.95,12.93,12.93,64800.0,12.94,12.95,12.93,12.93,64800.0
2014-02-04 13:10:00,12.93,12.94,12.92,12.93,230100.0,12.93,12.94,12.92,12.93,230100.0
2014-02-04 13:15:00,12.94,12.94,12.93,12.94,27000.0,12.94,12.94,12.93,12.94,27000.0
2014-02-04 13:20:00,12.94,12.94,12.92,12.94,142300.0,12.94,12.94,12.92,12.94,142300.0
2014-02-04 13:25:00,12.94,12.94,12.92,12.94,122600.0,12.94,12.94,12.92,12.94,122600.0
2014-02-04 13:30:00,12.94,12.94,12.9,12.9,133400.0,12.94,12.94,12.9,12.9,133400.0
2014-02-04 13:35:00,12.9,12.91,12.85,12.89,400100.0,12.9,12.91,12.85,12.89,400100.0
2014-02-04 13:40:00,12.9,12.93,12.88,12.91,157900.0,12.9,12.93,12.88,12.91,157900.0
2014-02-04 13:45:00,12.92,12.92,12.88,12.9,180700.0,12.92,12.92,12.88,12.9,180700.0
2014-02-04 13:50:00,12.9,12.91,12.88,12.88,159500.0,12.9,12.91,12.88,12.88,159500.0
2014-02-04 13:55:00,12.88,12.88,12.82,12.86,179500.0,12.88,12.88,12.82,12.86,179500.0
2014-02-04 14:00:00,12.86,12.89,12.84,12.88,73000.0,12.86,12.89,12.84,12.88,73000.0
2014-02-04 14:05:00,12.88,12.89,12.85,12.86,132600.0,12.88,12.89,12.85,12.86,132600.0
2014-02-04 14:10:00,12.85,12.92,12.83,12.92,283000.0,12.85,12.92,12.83,12.92,283000.0
2014-02-04 14:15:00,12.91,12.93,12.87,12.88,275900.0,12.91,12.93,12.87,12.88,275900.0
2014-02-04 14:20:00,12.88,12.94,12.88,12.92,259300.0,12.88,12.94,12.88,12.92,259300.0
2014-02-04 14:25:00,12.92,12.94,12.91,12.93,120100.0,12.92,12.94,12.91,12.93,120100.0
2014-02-04 14:30:00,12.92,12.93,12.88,12.88,108100.0,12.92,12.93,12.88,12.88,108100.0
2014-02-04 14:35:00,12.88,12.92,12.87,12.9,174100.0,12.88,12.92,12.87,12.9,174100.0
2014-02-04 14:40:00,12.9,12.91,12.9,12.9,78500.0,12.9,12.91,12.9,12.9,78500.0
2014-02-04 14:45:00,12.91,12.91,12.86,12.9,193000.0,12.91,12.91,12.86,12.9,193000.0
2014-02-04 14:50:00,12.9,12.91,12.88,12.91,135500.0,12.9,12.91,12.88,12.91,135500.0
2014-02-04 14:55:00,12.91,12.91,12.85,12.88,187700.0,12.91,12.91,12.85,12.88,187700.0
2014-02-04 15:00:00,12.89,12.91,12.88,12.9,113400.0,12.89,12.91,12.88,12.9,113400.0
2014-02-04 15:05:00,12.9,12.9,12.86,12.87,160900.0,12.9,12.9,12.86,12.87,160900.0
2014-02-04 15:10:00,12.87,12.9,12.85,12.87,536800.0,12.87,12.9,12.85,12.87,536800.0
2014-02-04 15:15:00,12.87,12.88,12.82,12.83,397800.0,12.87,12.88,12.82,12.83,397800.0
2014-02-04 15:20:00,12.83,12.86,12.81,12.82,373100.0,12.83,12.86,12.81,12.82,373100.0
2014-02-04 15:25:00,12.82,12.82,12.76,12.79,534000.0,12.82,12.82,12.76,12.79,534000.0
2014-02-04 15:30:00,12.79,12.88,12.79,12.83,1822500.0,12.79,12.88,12.79,12.83,1822500.0
2014-02-04 15:35:00,12.83,12.91,12.82,12.91,1557900.0,12.83,12.91,12.82,12.91,1557900.0
2014-02-04 15:40:00,12.91,12.92,12.9,12.91,764000.0,12.91,12.92,12.9,12.91,764000.0
2014-02-04 15:45:00,12.9,12.92,12.88,12.88,856400.0,12.9,12.92,12.88,12.88,856400.0
2014-02-04 15:50:00,12.88,12.89,12.86,12.89,703200.0,12.88,12.89,12.86,12.89,703200.0
2014-02-04 15:55:00,12.89,12.9,12.83,12.84,1133400.0,12.89,12.9,12.83,12.84,1133400.0
2014-02-05 09:30:00,12.77,12.83,12.75,12.77,198400.0,12.77,12.83,12.75,12.77,198400.0
2014-02-05 09:35:00,12.77,12.84,12.77,12.83,109700.0,12.77,12.84,12.77,12.83,109700.0
2014-02-05 09:40:00,12.83,12.84,12.72,12.76,183000.0,12.83,12.84,12.72,12.76,183000.0
2014-02-05 09:45:00,12.75,12.75,12.68,12.68,154200.0,12.75,12.75,12.68,12.68,154200.0
2014-02-05 09:50:00,12.69,12.77,12.69,12.75,488200.0,12.69,12.77,12.69,12.75,488200.0
2014-02-05 09:55:00,12.75,12.76,12.7,12.73,375000.0,12.75,12.76,12.7,12.73,375000.0
2014-02-05 10:00:00,12.74,12.82,12.73,12.77,693700.0,12.74,12.82,12.73,12.77,693700.0
2014-02-05 10:05:00,12.77,12.77,12.67,12.68,323800.0,12.77,12.77,12.67,12.68,323800.0
2014-02-05 10:10:00,12.67,12.68,12.58,12.61,339600.0,12.67,12.68,12.58,12.61,339600.0
2014-02-05 10:15:00,12.62,12.62,12.54,12.54,186200.0,12.62,12.62,12.54,12.54,186200.0
2014-02-05 10:20:00,12.54,12.56,12.5,12.5,363700.0,12.54,12.56,12.5,12.5,363700.0
2014-02-05 10:25:00,12.5,12.55,12.47,12.55,371800.0,12.5,12.55,12.47,12.55,371800.0
2014-02-05 10:30:00,12.55,12.58,12.51,12.58,190600.0,12.55,12.58,12.51,12.58,190600.0
2014-02-05 10:35:00,12.57,12.62,12.56,12.62,278600.0,12.57,12.62,12.56,12.62,278600.0
2014-02-05 10:40:00,12.62,12.64,12.58,12.58,337000.0,12.62,12.64,12.58,12.58,337000.0
2014-02-05 10:45:00,12.59,12.59,12.54,12.55,161600.0,12.59,12.59,12.54,12.55,161600.0
2014-02-05 10:50:00,12.54,12.57,12.54,12.57,90500.0,12.54,12.57,12.54,12.57,90500.0
2014-02-05 10:55:00,12.57,12.58,12.55,12.55,121100.0,12.57,12.58,12.55,12.55,121100.0
2014-02-05 11:00:00,12.56,12.56,12.55,12.55,42800.0,12.56,12.56,12.55,12.55,42800.0
2014-02-05 11:05:00,12.55,12.55,12.51,12.51,260500.0,12.55,12.55,12.51,12.51,260500.0
2014-02-05 11:10:00,12.51,12.54,12.51,12.53,80000.0,12.51,12.54,12.51,12.53,80000.0
2014-02-05 11:15:00,12.53,12.55,12.53,12.55,142000.0,12.53,12.55,12.53,12.55,142000.0
2014-02-05 11:20:00,12.55,12.56,12.54,12.56,53100.0,12.55,12.56,12.54,12.56,53100.0
2014-02-05 11:25:00,12.56,12.58,12.55,12.58,172700.0,12.56,12.58,12.55,12.58,172700.0
2014-02-05 11:30:00,12.58,12.59,12.57,12.59,142000.0,12.58,12.59,12.57,12.59,142000.0
2014-02-05 11:35:00,12.59,12.64,12.59,12.63,216500.0,12.59,12.64,12.59,12.63,216500.0
2014-02-05 11:40:00,12.63,12.65,12.63,12.65,167000.0,12.63,12.65,12.63,12.65,167000.0
2014-02-05 11:45:00,12.64,12.68,12.64,12.67,495300.0,12.64,12.68,12.64,12.67,495300.0
2014-02-05 11:50:00,12.67,12.69,12.64,12.69,216600.0,12.67,12.69,12.64,12.69,216600.0
2014-02-05 11:55:00,12.7,12.72,12.68,12.68,222600.0,12.7,12.72,12.68,12.68,222600.0
2014-02-05 12:00:00,12.68,12.69,12.65,12.65,120000.0,12.68,12.69,12.65,12.65,120000.0
2014-02-05 12:05:00,12.64,12.66,12.62,12.62,121300.0,12.64,12.66,12.62,12.62,121300.0
2014-02-05 12:10:00,12.62,12.62,12.59,12.59,264200.0,12.62,12.62,12.59,12.59,264200.0
2014-02-05 12:15:00,12.59,12.62,12.58,12.62,148200.0,12.59,12.62,12.58,12.62,148200.0
2014-02-05 12:20:00,12.61,12.65,12.61,12.65,52700.0,12.61,12.65,12.61,12.65,52700.0
2014-02-05 12:25:00,12.65,12.67,12.63,12.67,208700.0,12.65,12.67,12.63,12.67,208700.0
2014-02-05 12:30:00,12.67,12.69,12.67,12.69,76000.0,12.67,12.69,12.67,12.69,76000.0
2014-02-05 12:35:00,12.68,12.7,12.67,12.68,230900.0,12.68,12.7,12.67,12.68,230900.0
2014-02-05 12:40:00,12.69,12.69,12.63,12.64,321900.0,12.69,12.69,12.63,12.64,321900.0
2014-02-05 12:45:00,12.65,12.65,12.64,12.65,22200.0,12.65,12.65,12.64,12.65,22200.0
2014-02-05 12:50:00,12.65,12.65,12.64,12.65,27600.0,12.65,12.65,12.64,12.65,27600.0
2014-02-05 12:55:00,12.65,12.66,12.64,12.66,34200.0,12.65,12.66,12.64,12.66,34200.0
2014-02-05 13:00:00,12.66,12.71,12.66,12.71,139600.0,12.66,12.71,12.66,12.71,139600.0
2014-02-05 13:05:00,12.71,12.76,12.71,12.75,162400.0,12.71,12.76,12.71,12.75,162400.0
2014-02-05 13:10:00,12.74,12.8,12.74,12.78,282200.0,12.74,12.8,12.74,12.78,282200.0
2014-02-05 13:15:00,12.78,12.78,12.77,12.78,21600.0,12.78,12.78,12.77,12.78,21600.0
2014-02-05 13:20:00,12.78,12.78,12.72,12.73,145300.0,12.78,12.78,12.72,12.73,145300.0
2014-02-05 13:25:00,12.72,12.76,12.71,12.76,167300.0,12.72,12.76,12.71,12.76,167300.0
2014-02-05 13:30:00,12.76,12.8,12.75,12.79,112500.0,12.76,12.8,12.75,12.79,112500.0
2014-02-05 13:35:00,12.79,12.83,12.77,12.83,283200.0,12.79,12.83,12.77,12.83,283200.0
2014-02-05 13:40:00,12.82,12.85,12.76,12.78,380500.0,12.82,12.85,12.76,12.78,380500.0
2014-02-05 13:45:00,12.77,12.8,12.75,12.77,128800.0,12.77,12.8,12.75,12.77,128800.0
2014-02-05 13:50:00,12.76,12.77,12.76,12.76,18300.0,12.76,12.77,12.76,12.76,18300.0
2014-02-05 13:55:00,12.77,12.77,12.72,12.74,543900.0,12.77,12.77,12.72,12.74,543900.0
2014-02-05 14:00:00,12.74,12.75,12.73,12.73,45200.0,12.74,12.75,12.73,12.73,45200.0
2014-02-05 14:05:00,12.73,12.75,12.72,12.75,211300.0,12.73,12.75,12.72,12.75,211300.0
2014-02-05 14:10:00,12.75,12.75,12.69,12.69,106500.0,12.75,12.75,12.69,12.69,106500.0
2014-02-05 14:15:00,12.69,12.71,12.66,12.66,354500.0,12.69,12.71,12.66,12.66,354500.0
2014-02-05 14:20:00,12.66,12.7,12.66,12.69,177300.0,12.66,12.7,12.66,12.69,177300.0
2014-02-05 14:25:00,12.69,12.7,12.65,12.7,412000.0,12.69,12.7,12.65,12.7,412000.0
2014-02-05 14:30:00,12.69,12.74,12.68,12.72,433800.0,12.69,12.74,12.68,12.72,433800.0
2014-02-05 14:35:00,12.71,12.72,12.65,12.66,92900.0,12.71,12.72,12.65,12.66,92900.0
2014-02-05 14:40:00,12.65,12.67,12.64,12.66,151500.0,12.65,12.67,12.64,12.66,151500.0
2014-02-05 14:45:00,12.67,12.67,12.63,12.64,144700.0,12.67,12.67,12.63,12.64,144700.0
2014-02-05 14:50:00,12.64,12.64,12.6,12.6,154600.0,12.64,12.64,12.6,12.6,154600.0
2014-02-05 14:55:00,12.61,12.61,12.57,12.57,135000.0,12.61,12.61,12.57,12.57,135000.0
2014-02-05 15:00:00,12.57,12.61,12.57,12.61,226600.0,12.57,12.61,12.57,12.61,226600.0
2014-02-05 15:05:00,12.6,12.63,12.6,12.63,270300.0,12.6,12.63,12.6,12.63,270300.0
2014-02-05 15:10:00,12.63,12.67,12.63,12.67,200100.0,12.63,12.67,12.63,12.67,200100.0
2014-02-05 15:15:00,12.67,12.69,12.63,12.67,480400.0,12.67,12.69,12.63,12.67,480400.0
2014-02-05 15:20:00,12.68,12.68,12.61,12.68,448400.0,12.68,12.68,12.61,12.68,448400.0
2014-02-05 15:25:00,12.69,12.71,12.68,12.71,337700.0,12.69,12.71,12.68,12.71,337700.0
2014-02-05 15:30:00,12.71,12.76,12.69,12.75,265200.0,12.71,12.76,12.69,12.75,265200.0
2014-02-05 15:35:00,12.75,12.75,12.71,12.73,478900.0,12.75,12.75,12.71,12.73,478900.0
2014-02-05 15:40:00,12.73,12.74,12.7,12.7,808400.0,12.73,12.74,12.7,12.7,808400.0
2014-02-05 15:45:00,12.71,12.79,12.71,12.78,668500.0,12.71,12.79,12.71,12.78,668500.0
2014-02-05 15:50:00,12.78,12.78,12.74,12.74,639800.0,12.78,12.78,12.74,12.74,639800.0
2014-02-05 15:55:00,12.75,12.79,12.74,12.77,2289300.0,12.75,12.79,12.74,12.77,2289300.0
2014-02-06 09:30:00,12.76,12.78,12.73,12.78,181800.0,12.76,12.78,12.73,12.78,181800.0
2014-02-06 09:35:00,12.77,12.89,12.77,12.88,197100.0,12.77,12.89,12.77,12.88,197100.0
2014-02-06 09:40:00,12.89,12.89,12.82,12.85,118600.0,12.89,12.89,12.82,12.85,118600.0
2014-02-06 09:45:00,12.85,12.86,12.83,12.85,132800.0,12.85,12.86,12.83,12.85,132800.0
2014-02-06 09:50:00,12.86,12.88,12.86,12.88,268900.0,12.86,12.88,12.86,12.88,268900.0
2014-02-06 09:55:00,12.87,12.92,12.87,12.92,346400.0,12.87,12.92,12.87,12.92,346400.0
2014-02-06 10:00:00,12.92,12.96,12.92,12.95,391700.0,12.92,12.96,12.92,12.95,391700.0
2014-02-06 10:05:00,12.95,12.96,12.91,12.92,297600.0,12.95,12.96,12.91,12.92,297600.0
2014-02-06 10:10:00,12.93,12.94,12.9,12.9,172600.0,12.93,12.94,12.9,12.9,172600.0
2014-02-06 10:15:00,12.9,12.91,12.88,12.9,178600.0,12.9,12.91,12.88,12.9,178600.0
2014-02-06 10:20:00,12.9,12.91,12.87,12.89,170700.0,12.9,12.91,12.87,12.89,170700.0
2014-02-06 10:25:00,12.88,12.91,12.87,12.91,340200.0,12.88,12.91,12.87,12.91,340200.0
2014-02-06 10:30:00,12.92,12.93,12.91,12.92,97100.0,12.92,12.93,12.91,12.92,97100.0
2014-02-06 10:35:00,12.92,12.92,12.87,12.87,148600.0,12.92,12.92,12.87,12.87,148600.0
2014-02-06 10:40:00,12.88,12.92,12.87,12.91,312200.0,12.88,12.92,12.87,12.91,312200.0
2014-02-06 10:45:00,12.91,12.93,12.9,12.9,223200.0,12.91,12.93,12.9,12.9,223200.0
2014-02-06 10:50:00,12.9,12.91,12.9,12.9,122800.0,12.9,12.91,12.9,12.9,122800.0
2014-02-06 10:55:00,12.9,12.92,12.9,12.92,248600.0,12.9,12.92,12.9,12.92,248600.0
2014-02-06 11:00:00,12.91,12.92,12.9,12.92,243600.0,12.91,12.92,12.9,12.92,243600.0
2014-02-06 11:05:00,12.92,12.93,12.9,12.91,444700.0,12.92,12.93,12.9,12.91,444700.0
2014-02-06 11:10:00,12.91,12.93,12.9,12.92,860200.0,12.91,12.93,12.9,12.92,860200.0
2014-02-06 11:15:00,12.92,12.93,12.89,12.89,259700.0,12.92,12.93,12.89,12.89,259700.0
2014-02-06 11:20:00,12.89,12.9,12.88,12.88,29500.0,12.89,12.9,12.88,12.88,29500.0
2014-02-06 11:25:00,12.88,12.9,12.88,12.89,78700.0,12.88,12.9,12.88,12.89,78700.0
2014-02-06 11:30:00,12.9,12.91,12.89,12.9,26000.0,12.9,12.91,12.89,12.9,26000.0
2014-02-06 11:35:00,12.91,12.92,12.9,12.9,96100.0,12.91,12.92,12.9,12.9,96100.0
2014-02-06 11:40:00,12.9,12.91,12.89,12.89,94300.0,12.9,12.91,12.89,12.89,94300.0
2014-02-06 11:45:00,12.89,12.91,12.89,12.9,118400.0,12.89,12.91,12.89,12.9,118400.0
2014-02-06 11:50:00,12.9,12.92,12.88,12.88,170400.0,12.9,12.92,12.88,12.88,170400.0
2014-02-06 11:55:00,12.88,12.91,12.88,12.91,160000.0,12.88,12.91,12.88,12.91,160000.0
2014-02-06 12:00:00,12.91,12.93,12.9,12.91,156700.0,12.91,12.93,12.9,12.91,156700.0
2014-02-06 12:05:00,12.92,12.93,12.91,12.92,35700.0,12.92,12.93,12.91,12.92,35700.0
2014-02-06 12:10:00,12.93,12.93,12.91,12.92,112000.0,12.93,12.93,12.91,12.92,112000.0
2014-02-06 12:15:00,12.92,12.95,12.92,12.94,56500.0,12.92,12.95,12.92,12.94,56500.0
2014-02-06 12:20:00,12.94,12.95,12.92,12.92,198600.0,12.94,12.95,12.92,12.92,198600.0
2014-02-06 12:25:00,12.92,12.94,12.92,12.94,106500.0,12.92,12.94,12.92,12.94,106500.0
2014-02-06 12:30:00,12.94,12.94,12.9,12.91,214000.0,12.94,12.94,12.9,12.91,214000.0
2014-02-06 12:35:00,12.92,12.93,12.89,12.89,174600.0,12.92,12.93,12.89,12.89,174600.0
2014-02-06 12:40:00,12.9,12.9,12.89,12.89,82000.0,12.9,12.9,12.89,12.89,82000.0
2014-02-06 12:45:00,12.89,12.9,12.86,12.87,225900.0,12.89,12.9,12.86,12.87,225900.0
2014-02-06 12:50:00,12.88,12.88,12.86,12.86,66600.0,12.88,12.88,12.86,12.86,66600.0
2014-02-06 12:55:00,12.86,12.87,12.85,12.85,46200.0,12.86,12.87,12.85,12.85,46200.0
2014-02-06 13:00:00,12.85,12.88,12.85,12.87,84000.0,12.85,12.88,12.85,12.87,84000.0
2014-02-06 13:05:00,12.88,12.88,12.86,12.86,43500.0,12.88,12.88,12.86,12.86,43500.0
2014-02-06 13:10:00,12.86,12.86,12.85,12.85,81600.0,12.86,12.86,12.85,12.85,81600.0
2014-02-06 13:15:00,12.85,12.86,12.82,12.83,262000.0,12.85,12.86,12.82,12.83,262000.0
2014-02-06 13:20:00,12.84,12.86,12.81,12.81,165000.0,12.84,12.86,12.81,12.81,165000.0
2014-02-06 13:25:00,12.81,12.82,12.8,12.8,76200.0,12.81,12.82,12.8,12.8,76200.0
2014-02-06 13:30:00,12.81,12.81,12.8,12.8,74000.0,12.81,12.81,12.8,12.8,74000.0
2014-02-06 13:35:00,12.8,12.81,12.8,12.8,52100.0,12.8,12.81,12.8,12.8,52100.0
2014-02-06 13:40:00,12.81,12.81,12.8,12.81,73800.0,12.81,12.81,12.8,12.81,73800.0
2014-02-06 13:45:00,12.81,12.83,12.8,12.83,88300.0,12.81,12.83,12.8,12.83,88300.0
2014-02-06 13:50:00,12.83,12.84,12.82,12.82,158900.0,12.83,12.84,12.82,12.82,158900.0
2014-02-06 13:55:00,12.82,12.84,12.82,12.84,139000.0,12.82,12.84,12.82,12.84,139000.0
2014-02-06 14:00:00,12.84,12.85,12.83,12.84,33600.0,12.84,12.85,12.83,12.84,33600.0
2014-02-06 14:05:00,12.85,12.85,12.84,12.84,77800.0,12.85,12.85,12.84,12.84,77800.0
2014-02-06 14:10:00,12.84,12.85,12.83,12.83,144200.0,12.84,12.85,12.83,12.83,144200.0
2014-02-06 14:15:00,12.83,12.86,12.83,12.85,186400.0,12.83,12.86,12.83,12.85,186400.0
2014-02-06 14:20:00,12.85,12.88,12.85,12.87,102300.0,12.85,12.88,12.85,12.87,102300.0
2014-02-06 14:25:00,12.88,12.88,12.85,12.85,96900.0,12.88,12.88,12.85,12.85,96900.0
2014-02-06 14:30:00,12.86,12.87,12.85,12.85,92200.0,12.86,12.87,12.85,12.85,92200.0
2014-02-06 14:35:00,12.85,12.87,12.85,12.86,123600.0,12.85,12.87,12.85,12.86,123600.0
2014-02-06 14:40:00,12.86,12.87,12.86,12.86,29300.0,12.86,12.87,12.86,12.86,29300.0
2014-02-06 14:45:00,12.86,12.87,12.85,12.85,84500.0,12.86,12.87,12.85,12.85,84500.0
2014-02-06 14:50:00,12.85,12.86,12.84,12.84,233800.0,12.85,12.86,12.84,12.84,233800.0
2014-02-06 14:55:00,12.85,12.85,12.82,12.84,298700.0,12.85,12.85,12.82,12.84,298700.0
2014-02-06 15:00:00,12.84,12.84,12.83,12.83,55400.0,12.84,12.84,12.83,12.83,55400.0
2014-02-06 15:05:00,12.84,12.85,12.83,12.85,84500.0,12.84,12.85,12.83,12.85,84500.0
2014-02-06 15:10:00,12.85,12.85,12.84,12.85,56000.0,12.85,12.85,12.84,12.85,56000.0
2014-02-06 15:15:00,12.84,12.85,12.84,12.85,114400.0,12.84,12.85,12.84,12.85,114400.0
2014-02-06 15:20:00,12.85,12.85,12.83,12.83,103100.0,12.85,12.85,12.83,12.83,103100.0
2014-02-06 15:25:00,12.83,12.84,12.82,12.84,194900.0,12.83,12.84,12.82,12.84,194900.0
2014-02-06 15:30:00,12.83,12.85,12.82,12.82,294800.0,12.83,12.85,12.82,12.82,294800.0
2014-02-06 15:35:00,12.83,12.85,12.82,12.85,139300.0,12.83,12.85,12.82,12.85,139300.0
2014-02-06 15:40:00,12.85,12.86,12.84,12.85,185500.0,12.85,12.86,12.84,12.85,185500.0
2014-02-06 15:45:00,12.85,12.86,12.83,12.83,265400.0,12.85,12.86,12.83,12.83,265400.0
2014-02-06 15:50:00,12.83,12.84,12.83,12.84,182800.0,12.83,12.84,12.83,12.84,182800.0
2014-02-06 15:55:00,12.83,12.84,12.83,12.84,344600.0,12.83,12.84,12.83,12.84,344600.0
2014-02-07 09:30:00,12.91,12.96,12.88,12.95,368600.0,12.91,12.96,12.88,12.95,368600.0
2014-02-07 09:35:00,12.95,13.05,12.94,13.04,496700.0,12.95,13.05,12.94,13.04,496700.0
2014-02-07 09:40:00,13.05,13.1,13.02,13.06,323000.0,13.05,13.1,13.02,13.06,323000.0
2014-02-07 09:45:00,13.06,13.06,12.97,12.98,122500.0,13.06,13.06,12.97,12.98,122500.0
2014-02-07 09:50:00,12.97,12.98,12.95,12.95,196000.0,12.97,12.98,12.95,12.95,196000.0
2014-02-07 09:55:00,12.96,12.99,12.96,12.99,269400.0,12.96,12.99,12.96,12.99,269400.0
2014-02-07 10:00:00,12.99,13.03,12.99,13.01,161800.0,12.99,13.03,12.99,13.01,161800.0
2014-02-07 10:05:00,13.01,13.06,13.0,13.06,435900.0,13.01,13.06,13.0,13.06,435900.0
2014-02-07 10:10:00,13.06,13.07,13.03,13.05,199600.0,13.06,13.07,13.03,13.05,199600.0
2014-02-07 10:15:00,13.04,13.04,12.99,12.99,323200.0,13.04,13.04,12.99,12.99,323200.0
2014-02-07 10:20:00,12.99,13.01,12.99,13.01,134800.0,12.99,13.01,12.99,13.01,134800.0
2014-02-07 10:25:00,13.0,13.01,12.99,12.99,174800.0,13.0,13.01,12.99,12.99,174800.0
2014-02-07 10:30:00,12.99,13.0,12.97,12.97,77700.0,12.99,13.0,12.97,12.97,77700.0
2014-02-07 10:35:00,12.98,13.0,12.97,13.0,138700.0,12.98,13.0,12.97,13.0,138700.0
2014-02-07 10:40:00,13.0,13.0,12.96,12.96,115700.0,13.0,13.0,12.96,12.96,115700.0
2014-02-07 10:45:00,12.96,13.0,12.96,12.99,80400.0,12.96,13.0,12.96,12.99,80400.0
2014-02-07 10:50:00,12.99,13.01,12.98,13.01,154800.0,12.99,13.01,12.98,13.01,154800.0
2014-02-07 10:55:00,13.0,13.04,13.0,13.02,124100.0,13.0,13.04,13.0,13.02,124100.0
2014-02-07 11:00:00,13.03,13.04,13.01,13.01,119400.0,13.03,13.04,13.01,13.01,119400.0
2014-02-07 11:05:00,13.01,13.02,13.0,13.01,100900.0,13.01,13.02,13.0,13.01,100900.0
2014-02-07 11:10:00,13.01,13.04,13.01,13.04,61100.0,13.01,13.04,13.01,13.04,61100.0
2014-02-07 11:15:00,13.04,13.05,13.02,13.04,101000.0,13.04,13.05,13.02,13.04,101000.0
2014-02-07 11:20:00,13.04,13.06,13.03,13.06,37700.0,13.04,13.06,13.03,13.06,37700.0
2014-02-07 11:25:00,13.06,13.06,13.03,13.04,49500.0,13.06,13.06,13.03,13.04,49500.0
2014-02-07 11:30:00,13.05,13.06,13.04,13.06,51000.0,13.05,13.06,13.04,13.06,51000.0
2014-02-07 11:35:00,13.05,13.1,13.05,13.1,1382400.0,13.05,13.1,13.05,13.1,1382400.0
2014-02-07 11:40:00,13.1,13.12,13.09,13.12,198200.0,13.1,13.12,13.09,13.12,198200.0
2014-02-07 11:45:00,13.11,13.15,13.11,13.14,157100.0,13.11,13.15,13.11,13.14,157100.0
2014-02-07 11:50:00,13.14,13.15,13.12,13.13,112600.0,13.14,13.15,13.12,13.13,112600.0
2014-02-07 11:55:00,13.12,13.14,13.12,13.13,50600.0,13.12,13.14,13.12,13.13,50600.0
2014-02-07 12:00:00,13.13,13.14,13.1,13.1,86100.0,13.13,13.14,13.1,13.1,86100.0
2014-02-07 12:05:00,13.1,13.11,13.1,13.1,70300.0,13.1,13.11,13.1,13.1,70300.0
2014-02-07 12:10:00,13.1,13.1,13.09,13.09,26700.0,13.1,13.1,13.09,13.09,26700.0
2014-02-07 12:15:00,13.09,13.11,13.09,13.11,36200.0,13.09,13.11,13.09,13.11,36200.0
2014-02-07 12:20:00,13.11,13.12,13.1,13.1,43900.0,13.11,13.12,13.1,13.1,43900.0
2014-02-07 12:25:00,13.1,13.11,13.09,13.09,86200.0,13.1,13.11,13.09,13.09,86200.0
2014-02-07 12:30:00,13.09,13.1,13.08,13.09,71900.0,13.09,13.1,13.08,13.09,71900.0
2014-02-07 12:35:00,13.09,13.09,13.07,13.07,80400.0,13.09,13.09,13.07,13.07,80400.0
2014-02-07 12:40:00,13.07,13.09,13.07,13.08,43100.0,13.07,13.09,13.07,13.08,43100.0
2014-02-07 12:45:00,13.09,13.1,13.08,13.09,90500.0,13.09,13.1,13.08,13.09,90500.0
2014-02-07 12:50:00,13.09,13.11,13.09,13.11,60700.0,13.09,13.11,13.09,13.11,60700.0
2014-02-07 12:55:00,13.1,13.11,13.09,13.1,36300.0,13.1,13.11,13.09,13.1,36300.0
2014-02-07 13:00:00,13.09,13.1,13.09,13.1,22100.0,13.09,13.1,13.09,13.1,22100.0
2014-02-07 13:05:00,13.1,13.11,13.09,13.1,127000.0,13.1,13.11,13.09,13.1,127000.0
2014-02-07 13:10:00,13.1,13.11,13.1,13.11,76800.0,13.1,13.11,13.1,13.11,76800.0
2014-02-07 13:15:00,13.1,13.11,13.08,13.08,102200.0,13.1,13.11,13.08,13.08,102200.0
2014-02-07 13:20:00,13.08,13.09,13.08,13.08,61600.0,13.08,13.09,13.08,13.08,61600.0
2014-02-07 13:25:00,13.08,13.09,13.08,13.08,24900.0,13.08,13.09,13.08,13.08,24900.0
2014-02-07 13:30:00,13.08,13.09,13.07,13.07,99500.0,13.08,13.09,13.07,13.07,99500.0
2014-02-07 13:35:00,13.07,13.08,13.06,13.06,69200.0,13.07,13.08,13.06,13.06,69200.0
2014-02-07 13:40:00,13.06,13.07,13.06,13.06,53600.0,13.06,13.07,13.06,13.06,53600.0
2014-02-07 13:45:00,13.06,13.08,13.06,13.06,211000.0,13.06,13.08,13.06,13.06,211000.0
2014-02-07 13:50:00,13.06,13.07,13.05,13.05,148600.0,13.06,13.07,13.05,13.05,148600.0
2014-02-07 13:55:00,13.05,13.07,13.04,13.05,199800.0,13.05,13.07,13.04,13.05,199800.0
2014-02-07 14:00:00,13.05,13.07,13.05,13.06,83800.0,13.05,13.07,13.05,13.06,83800.0
2014-02-07 14:05:00,13.07,13.07,13.06,13.07,35700.0,13.07,13.07,13.06,13.07,35700.0
2014-02-07 14:10:00,13.06,13.08,13.06,13.07,119800.0,13.06,13.08,13.06,13.07,119800.0
2014-02-07 14:15:00,13.08,13.1,13.07,13.1,197600.0,13.08,13.1,13.07,13.1,197600.0
2014-02-07 14:20:00,13.1,13.12,13.09,13.11,89100.0,13.1,13.12,13.09,13.11,89100.0
2014-02-07 14:25:00,13.12,13.16,13.1,13.15,1788800.0,13.12,13.16,13.1,13.15,1788800.0
2014-02-07 14:30:00,13.14,13.15,13.13,13.14,104600.0,13.14,13.15,13.13,13.14,104600.0
2014-02-07 14:35:00,13.13,13.16,13.13,13.15,291500.0,13.13,13.16,13.13,13.15,291500.0
2014-02-07 14:40:00,13.15,13.18,13.15,13.18,169900.0,13.15,13.18,13.15,13.18,169900.0
2014-02-07 14:45:00,13.17,13.18,13.15,13.15,94000.0,13.17,13.18,13.15,13.15,94000.0
2014-02-07 14:50:00,13.15,13.16,13.15,13.15,44800.0,13.15,13.16,13.15,13.15,44800.0
2014-02-07 14:55:00,13.15,13.15,13.14,13.14,41800.0,13.15,13.15,13.14,13.14,41800.0
2014-02-07 15:00:00,13.14,13.15,13.13,13.13,129400.0,13.14,13.15,13.13,13.13,129400.0
2014-02-07 15:05:00,13.13,13.13,13.1,13.11,137300.0,13.13,13.13,13.1,13.11,137300.0
2014-02-07 15:10:00,13.1,13.13,13.09,13.1,812100.0,13.1,13.13,13.09,13.1,812100.0
2014-02-07 15:15:00,13.09,13.12,13.09,13.11,165800.0,13.09,13.12,13.09,13.11,165800.0
2014-02-07 15:20:00,13.12,13.13,13.11,13.13,80800.0,13.12,13.13,13.11,13.13,80800.0
2014-02-07 15:25:00,13.13,13.15,13.12,13.13,228700.0,13.13,13.15,13.12,13.13,228700.0
2014-02-07 15:30:00,13.13,13.15,13.11,13.11,225300.0,13.13,13.15,13.11,13.11,225300.0
2014-02-07 15:35:00,13.11,13.12,13.1,13.1,172600.0,13.11,13.12,13.1,13.1,172600.0
2014-02-07 15:40:00,13.11,13.13,13.1,13.13,245100.0,13.11,13.13,13.1,13.13,245100.0
2014-02-07 15:45:00,13.13,13.14,13.11,13.11,358300.0,13.13,13.14,13.11,13.11,358300.0
2014-02-07 15:50:00,13.11,13.11,13.08,13.09,263300.0,13.11,13.11,13.08,13.09,263300.0
2014-02-07 15:55:00,13.1,13.1,13.09,13.09,455800.0,13.1,13.1,13.09,13.09,455800.0
2014-02-10 09:30:00,13.05,13.1,13.01,13.08,207500.0,13.05,13.1,13.01,13.08,207500.0
2014-02-10 09:35:00,13.07,13.08,13.02,13.05,117800.0,13.07,13.08,13.02,13.05,117800.0
2014-02-10 09:40:00,13.05,13.06,13.01,13.03,225400.0,13.05,13.06,13.01,13.03,225400.0
2014-02-10 09:45:00,13.03,13.04,13.01,13.01,95200.0,13.03,13.04,13.01,13.01,95200.0
2014-02-10 09:50:00,13.02,13.04,12.98,13.02,243000.0,13.02,13.04,12.98,13.02,243000.0
2014-02-10 09:55:00,13.01,13.03,12.99,13.03,106300.0,13.01,13.03,12.99,13.03,106300.0
2014-02-10 10:00:00,13.04,13.04,12.97,12.98,122500.0,13.04,13.04,12.97,12.98,122500.0
2014-02-10 10:05:00,12.97,12.98,12.95,12.95,83800.0,12.97,12.98,12.95,12.95,83800.0
2014-02-10 10:10:00,12.95,12.97,12.94,12.97,87600.0,12.95,12.97,12.94,12.97,87600.0
2014-02-10 10:15:00,12.97,12.99,12.96,12.96,132900.0,12.97,12.99,12.96,12.96,132900.0
2014-02-10 10:20:00,12.96,12.97,12.93,12.93,61900.0,12.96,12.97,12.93,12.93,61900.0
2014-02-10 10:25:00,12.93,12.96,12.92,12.93,185400.0,12.93,12.96,12.92,12.93,185400.0
2014-02-10 10:30:00,12.94,12.95,12.92,12.92,118500.0,12.94,12.95,12.92,12.92,118500.0
2014-02-10 10:35:00,12.93,12.95,12.91,12.93,172700.0,12.93,12.95,12.91,12.93,172700.0
2014-02-10 10:40:00,12.93,12.94,12.91,12.91,111300.0,12.93,12.94,12.91,12.91,111300.0
2014-02-10 10:45:00,12.92,12.92,12.9,12.9,43600.0,12.92,12.92,12.9,12.9,43600.0
2014-02-10 10:50:00,12.9,12.93,12.9,12.91,162800.0,12.9,12.93,12.9,12.91,162800.0
2014-02-10 10:55:00,12.91,12.92,12.88,12.89,88200.0,12.91,12.92,12.88,12.89,88200.0
2014-02-10 11:00:00,12.9,12.91,12.89,12.91,114300.0,12.9,12.91,12.89,12.91,114300.0
2014-02-10 11:05:00,12.9,12.91,12.89,12.89,140400.0,12.9,12.91,12.89,12.89,140400.0
2014-02-10 11:10:00,12.89,12.91,12.88,12.88,156200.0,12.89,12.91,12.88,12.88,156200.0
2014-02-10 11:15:00,12.88,12.91,12.88,12.9,162800.0,12.88,12.91,12.88,12.9,162800.0
2014-02-10 11:20:00,12.91,12.92,12.9,12.92,71100.0,12.91,12.92,12.9,12.92,71100.0
2014-02-10 11:25:00,12.92,12.94,12.91,12.92,102900.0,12.92,12.94,12.91,12.92,102900.0
2014-02-10 11:30:00,12.93,12.93,12.92,12.93,38900.0,12.93,12.93,12.92,12.93,38900.0
2014-02-10 11:35:00,12.93,12.99,12.92,12.98,227900.0,12.93,12.99,12.92,12.98,227900.0
2014-02-10 11:40:00,12.99,13.01,12.99,13.01,92400.0,12.99,13.01,12.99,13.01,92400.0
2014-02-10 11:45:00,13.01,13.02,13.01,13.01,43800.0,13.01,13.02,13.01,13.01,43800.0
2014-02-10 11:50:00,13.01,13.05,13.01,13.05,207700.0,13.01,13.05,13.01,13.05,207700.0
2014-02-10 11:55:00,13.05,13.05,13.01,13.02,335500.0,13.05,13.05,13.01,13.02,335500.0
2014-02-10 12:00:00,13.01,13.03,13.0,13.01,61200.0,13.01,13.03,13.0,13.01,61200.0
2014-02-10 12:05:00,13.0,13.01,12.98,13.0,203200.0,13.0,13.01,12.98,13.0,203200.0
2014-02-10 12:10:00,13.0,13.02,12.99,12.99,69000.0,13.0,13.02,12.99,12.99,69000.0
2014-02-10 12:15:00,12.99,12.99,12.96,12.97,77800.0,12.99,12.99,12.96,12.97,77800.0
2014-02-10 12:20:00,12.96,12.98,12.96,12.97,58100.0,12.96,12.98,12.96,12.97,58100.0
2014-02-10 12:25:00,12.97,12.98,12.95,12.95,63800.0,12.97,12.98,12.95,12.95,63800.0
2014-02-10 12:30:00,12.95,12.96,12.94,12.96,58900.0,12.95,12.96,12.94,12.96,58900.0
2014-02-10 12:35:00,12.96,13.0,12.95,12.97,133900.0,12.96,13.0,12.95,12.97,133900.0
2014-02-10 12:40:00,12.96,12.99,12.96,12.99,55600.0,12.96,12.99,12.96,12.99,55600.0
2014-02-10 12:45:00,12.99,12.99,12.96,12.97,28000.0,12.99,12.99,12.96,12.97,28000.0
2014-02-10 12:50:00,12.96,12.97,12.96,12.96,38800.0,12.96,12.97,12.96,12.96,38800.0
2014-02-10 12:55:00,12.96,12.97,12.95,12.96,75900.0,12.96,12.97,12.95,12.96,75900.0
2014-02-10 13:00:00,12.96,12.97,12.95,12.96,46000.0,12.96,12.97,12.95,12.96,46000.0
2014-02-10 13:05:00,12.96,12.97,12.95,12.96,60000.0,12.96,12.97,12.95,12.96,60000.0
2014-02-10 13:10:00,12.95,12.96,12.94,12.94,55200.0,12.95,12.96,12.94,12.94,55200.0
2014-02-10 13:15:00,12.94,12.96,12.93,12.95,173000.0,12.94,12.96,12.93,12.95,173000.0
2014-02-10 13:20:00,12.96,12.96,12.93,12.95,85500.0,12.96,12.96,12.93,12.95,85500.0
2014-02-10 13:25:00,12.95,12.97,12.95,12.95,100700.0,12.95,12.97,12.95,12.95,100700.0
2014-02-10 13:30:00,12.95,12.96,12.94,12.95,92700.0,12.95,12.96,12.94,12.95,92700.0
2014-02-10 13:35:00,12.95,12.96,12.93,12.95,92600.0,12.95,12.96,12.93,12.95,92600.0
2014-02-10 13:40:00,12.96,12.96,12.93,12.93,49400.0,12.96,12.96,12.93,12.93,49400.0
2014-02-10 13:45:00,12.93,12.94,12.92,12.92,107500.0,12.93,12.94,12.92,12.92,107500.0
2014-02-10 13:50:00,12.93,12.96,12.93,12.96,133000.0,12.93,12.96,12.93,12.96,133000.0
2014-02-10 13:55:00,12.96,12.96,12.94,12.94,66700.0,12.96,12.96,12.94,12.94,66700.0
2014-02-10 14:00:00,12.94,12.94,12.93,12.93,50800.0,12.94,12.94,12.93,12.93,50800.0
2014-02-10 14:05:00,12.94,12.94,12.92,12.94,131700.0,12.94,12.94,12.92,12.94,131700.0
2014-02-10 14:10:00,12.93,12.94,12.93,12.93,31600.0,12.93,12.94,12.93,12.93,31600.0
2014-02-10 14:15:00,12.93,12.94,12.91,12.92,79000.0,12.93,12.94,12.91,12.92,79000.0
2014-02-10 14:20:00,12.92,12.92,12.91,12.91,93900.0,12.92,12.92,12.91,12.91,93900.0
2014-02-10 14:25:00,12.91,12.91,12.9,12.91,51400.0,12.91,12.91,12.9,12.91,51400.0
2014-02-10 14:30:00,12.91,12.92,12.9,12.92,135100.0,12.91,12.92,12.9,12.92,135100.0
2014-02-10 14:35:00,12.91,12.92,12.91,12.92,59100.0,12.91,12.92,12.91,12.92,59100.0
2014-02-10 14:40:00,12.92,12.93,12.9,12.91,318600.0,12.92,12.93,12.9,12.91,318600.0
2014-02-10 14:45:00,12.91,12.92,12.91,12.91,59100.0,12.91,12.92,12.91,12.91,59100.0
2014-02-10 14:50:00,12.91,12.92,12.91,12.91,69300.0,12.91,12.92,12.91,12.91,69300.0
2014-02-10 14:55:00,12.91,12.92,12.91,12.92,73500.0,12.91,12.92,12.91,12.92,73500.0
2014-02-10 15:00:00,12.91,12.92,12.91,12.91,92200.0,12.91,12.92,12.91,12.91,92200.0
2014-02-10 15:05:00,12.92,12.92,12.91,12.92,114400.0,12.92,12.92,12.91,12.92,114400.0
2014-02-10 15:10:00,12.92,12.93,12.91,12.93,100900.0,12.92,12.93,12.91,12.93,100900.0
2014-02-10 15:15:00,12.93,12.93,12.92,12.92,79100.0,12.93,12.93,12.92,12.92,79100.0
2014-02-10 15:20:00,12.92,12.93,12.88,12.89,329900.0,12.92,12.93,12.88,12.89,329900.0
2014-02-10 15:25:00,12.89,12.92,12.89,12.9,2189200.0,12.89,12.92,12.89,12.9,2189200.0
2014-02-10 15:30:00,12.9,12.92,12.9,12.92,224400.0,12.9,12.92,12.9,12.92,224400.0
2014-02-10 15:35:00,12.92,12.93,12.92,12.93,121800.0,12.92,12.93,12.92,12.93,121800.0
2014-02-10 15:40:00,12.93,12.94,12.92,12.94,161600.0,12.93,12.94,12.92,12.94,161600.0
2014-02-10 15:45:00,12.94,12.94,12.91,12.91,197400.0,12.94,12.94,12.91,12.91,197400.0
2014-02-10 15:50:00,12.91,12.92,12.91,12.92,196700.0,12.91,12.92,12.91,12.92,196700.0
2014-02-10 15:55:00,12.91,12.92,12.91,12.92,419600.0,12.91,12.92,12.91,12.92,419600.0
2014-02-11 09:30:00,12.87,12.91,12.85,12.87,185900.0,12.87,12.91,12.85,12.87,185900.0
2014-02-11 09:35:00,12.87,12.89,12.84,12.85,117000.0,12.87,12.89,12.84,12.85,117000.0
2014-02-11 09:40:00,12.85,12.9,12.83,12.87,154800.0,12.85,12.9,12.83,12.87,154800.0
2014-02-11 09:45:00,12.87,12.92,12.87,12.89,123900.0,12.87,12.92,12.87,12.89,123900.0
2014-02-11 09:50:00,12.89,12.91,12.88,12.89,79400.0,12.89,12.91,12.88,12.89,79400.0
2014-02-11 09:55:00,12.88,12.89,12.87,12.87,108700.0,12.88,12.89,12.87,12.87,108700.0
2014-02-11 10:00:00,12.88,12.89,12.85,12.86,110800.0,12.88,12.89,12.85,12.86,110800.0
2014-02-11 10:05:00,12.86,12.87,12.83,12.87,123100.0,12.86,12.87,12.83,12.87,123100.0
2014-02-11 10:10:00,12.87,12.89,12.85,12.89,99200.0,12.87,12.89,12.85,12.89,99200.0
2014-02-11 10:15:00,12.88,12.89,12.85,12.85,159000.0,12.88,12.89,12.85,12.85,159000.0
2014-02-11 10:20:00,12.86,12.88,12.84,12.85,177400.0,12.86,12.88,12.84,12.85,177400.0
2014-02-11 10:25:00,12.86,12.87,12.84,12.86,290500.0,12.86,12.87,12.84,12.86,290500.0
2014-02-11 10:30:00,12.86,12.87,12.85,12.86,150900.0,12.86,12.87,12.85,12.86,150900.0
2014-02-11 10:35:00,12.86,12.87,12.85,12.87,101100.0,12.86,12.87,12.85,12.87,101100.0
2014-02-11 10:40:00,12.87,12.87,12.84,12.84,570300.0,12.87,12.87,12.84,12.84,570300.0
2014-02-11 10:45:00,12.84,12.84,12.81,12.81,213900.0,12.84,12.84,12.81,12.81,213900.0
2014-02-11 10:50:00,12.81,12.81,12.8,12.8,191100.0,12.81,12.81,12.8,12.8,191100.0
2014-02-11 10:55:00,12.81,12.81,12.79,12.81,142700.0,12.81,12.81,12.79,12.81,142700.0
2014-02-11 11:00:00,12.81,12.83,12.8,12.82,209400.0,12.81,12.83,12.8,12.82,209400.0
2014-02-11 11:05:00,12.81,12.82,12.76,12.79,288000.0,12.81,12.82,12.76,12.79,288000.0
2014-02-11 11:10:00,12.79,12.79,12.78,12.79,56300.0,12.79,12.79,12.78,12.79,56300.0
2014-02-11 11:15:00,12.79,12.83,12.78,12.81,419000.0,12.79,12.83,12.78,12.81,419000.0
2014-02-11 11:20:00,12.81,12.83,12.8,12.82,208100.0,12.81,12.83,12.8,12.82,208100.0
2014-02-11 11:25:00,12.82,12.83,12.79,12.81,603000.0,12.82,12.83,12.79,12.81,603000.0
2014-02-11 11:30:00,12.82,12.83,12.8,12.82,272600.0,12.82,12.83,12.8,12.82,272600.0
2014-02-11 11:35:00,12.82,12.87,12.82,12.87,377700.0,12.82,12.87,12.82,12.87,377700.0
2014-02-11 11:40:00,12.87,12.87,12.86,12.87,62200.0,12.87,12.87,12.86,12.87,62200.0
2014-02-11 11:45:00,12.87,12.87,12.83,12.84,184000.0,12.87,12.87,12.83,12.84,184000.0
2014-02-11 11:50:00,12.84,12.85,12.83,12.85,140000.0,12.84,12.85,12.83,12.85,140000.0
2014-02-11 11:55:00,12.85,12.87,12.84,12.85,192500.0,12.85,12.87,12.84,12.85,192500.0
2014-02-11 12:00:00,12.85,12.86,12.82,12.86,903700.0,12.85,12.86,12.82,12.86,903700.0
2014-02-11 12:05:00,12.86,12.86,12.84,12.85,70800.0,12.86,12.86,12.84,12.85,70800.0
2014-02-11 12:10:00,12.85,12.85,12.83,12.84,187400.0,12.85,12.85,12.83,12.84,187400.0
2014-02-11 12:15:00,12.84,12.86,12.84,12.86,101400.0,12.84,12.86,12.84,12.86,101400.0
2014-02-11 12:20:00,12.86,12.87,12.84,12.86,174700.0,12.86,12.87,12.84,12.86,174700.0
2014-02-11 12:25:00,12.86,12.86,12.84,12.86,501800.0,12.86,12.86,12.84,12.86,501800.0
2014-02-11 12:30:00,12.86,12.86,12.83,12.84,175900.0,12.86,12.86,12.83,12.84,175900.0
2014-02-11 12:35:00,12.85,12.86,12.84,12.85,41300.0,12.85,12.86,12.84,12.85,41300.0
2014-02-11 12:40:00,12.85,12.85,12.84,12.85,32300.0,12.85,12.85,12.84,12.85,32300.0
2014-02-11 12:45:00,12.85,12.85,12.84,12.85,43100.0,12.85,12.85,12.84,12.85,43100.0
2014-02-11 12:50:00,12.84,12.85,12.82,12.82,67400.0,12.84,12.85,12.82,12.82,67400.0
2014-02-11 12:55:00,12.82,12.85,12.82,12.85,276600.0,12.82,12.85,12.82,12.85,276600.0
2014-02-11 13:00:00,12.85,12.86,12.84,12.85,120300.0,12.85,12.86,12.84,12.85,120300.0
2014-02-11 13:05:00,12.84,12.85,12.84,12.84,48600.0,12.84,12.85,12.84,12.84,48600.0
2014-02-11 13:10:00,12.85,12.86,12.84,12.86,199200.0,12.85,12.86,12.84,12.86,199200.0
2014-02-11 13:15:00,12.86,12.86,12.84,12.85,147600.0,12.86,12.86,12.84,12.85,147600.0
2014-02-11 13:20:00,12.84,12.87,12.84,12.87,57500.0,12.84,12.87,12.84,12.87,57500.0
2014-02-11 13:25:00,12.87,12.87,12.84,12.86,364700.0,12.87,12.87,12.84,12.86,364700.0
2014-02-11 13:30:00,12.86,12.86,12.84,12.84,318300.0,12.86,12.86,12.84,12.84,318300.0
2014-02-11 13:35:00,12.85,12.85,12.83,12.84,58300.0,12.85,12.85,12.83,12.84,58300.0
2014-02-11 13:40:00,12.84,12.85,12.82,12.82,440800.0,12.84,12.85,12.82,12.82,440800.0
2014-02-11 13:45:00,12.82,12.84,12.82,12.82,571000.0,12.82,12.84,12.82,12.82,571000.0
2014-02-11 13:50:00,12.83,12.84,12.78,12.81,344100.0,12.83,12.84,12.78,12.81,344100.0
2014-02-11 13:55:00,12.81,12.82,12.8,12.81,205800.0,12.81,12.82,12.8,12.81,205800.0
2014-02-11 14:00:00,12.81,12.83,12.81,12.82,88800.0,12.81,12.83,12.81,12.82,88800.0
2014-02-11 14:05:00,12.83,12.83,12.8,12.81,89000.0,12.83,12.83,12.8,12.81,89000.0
2014-02-11 14:10:00,12.81,12.81,12.8,12.8,92300.0,12.81,12.81,12.8,12.8,92300.0
2014-02-11 14:15:00,12.8,12.8,12.78,12.78,116800.0,12.8,12.8,12.78,12.78,116800.0
2014-02-11 14:20:00,12.78,12.82,12.78,12.8,242700.0,12.78,12.82,12.78,12.8,242700.0
2014-02-11 14:25:00,12.8,12.81,12.78,12.79,387100.0,12.8,12.81,12.78,12.79,387100.0
2014-02-11 14:30:00,12.8,12.8,12.79,12.79,58200.0,12.8,12.8,12.79,12.79,58200.0
2014-02-11 14:35:00,12.79,12.8,12.79,12.8,66200.0,12.79,12.8,12.79,12.8,66200.0
2014-02-11 14:40:00,12.79,12.83,12.79,12.8,376200.0,12.79,12.83,12.79,12.8,376200.0
2014-02-11 14:45:00,12.8,12.81,12.8,12.81,388500.0,12.8,12.81,12.8,12.81,388500.0
2014-02-11 14:50:00,12.81,12.81,12.79,12.8,198100.0,12.81,12.81,12.79,12.8,198100.0
2014-02-11 14:55:00,12.79,12.82,12.79,12.82,182300.0,12.79,12.82,12.79,12.82,182300.0
2014-02-11 15:00:00,12.81,12.84,12.8,12.84,351400.0,12.81,12.84,12.8,12.84,351400.0
2014-02-11 15:05:00,12.83,12.84,12.83,12.83,98500.0,12.83,12.84,12.83,12.83,98500.0
2014-02-11 15:10:00,12.83,12.84,12.82,12.84,253600.0,12.83,12.84,12.82,12.84,253600.0
2014-02-11 15:15:00,12.84,12.86,12.83,12.84,381200.0,12.84,12.86,12.83,12.84,381200.0
2014-02-11 15:20:00,12.85,12.88,12.84,12.88,161400.0,12.85,12.88,12.84,12.88,161400.0
2014-02-11 15:25:00,12.88,12.88,12.86,12.87,192900.0,12.88,12.88,12.86,12.87,192900.0
2014-02-11 15:30:00,12.86,12.88,12.86,12.88,215000.0,12.86,12.88,12.86,12.88,215000.0
2014-02-11 15:35:00,12.88,12.89,12.87,12.89,186300.0,12.88,12.89,12.87,12.89,186300.0
2014-02-11 15:40:00,12.89,12.89,12.87,12.88,292500.0,12.89,12.89,12.87,12.88,292500.0
2014-02-11 15:45:00,12.88,12.88,12.87,12.88,653800.0,12.88,12.88,12.87,12.88,653800.0
2014-02-11 15:50:00,12.87,12.88,12.86,12.86,263000.0,12.87,12.88,12.86,12.86,263000.0
2014-02-11 15:55:00,12.86,12.87,12.85,12.85,482100.0,12.86,12.87,12.85,12.85,482100.0
2014-02-12 09:30:00,12.83,12.96,12.83,12.92,208200.0,12.83,12.96,12.83,12.92,208200.0
2014-02-12 09:35:00,12.93,12.94,12.88,12.92,231700.0,12.93,12.94,12.88,12.92,231700.0
2014-02-12 09:40:00,12.93,12.94,12.86,12.9,190800.0,12.93,12.94,12.86,12.9,190800.0
2014-02-12 09:45:00,12.9,12.91,12.89,12.91,216200.0,12.9,12.91,12.89,12.91,216200.0
2014-02-12 09:50:00,12.91,12.94,12.9,12.94,105600.0,12.91,12.94,12.9,12.94,105600.0
2014-02-12 09:55:00,12.94,12.98,12.94,12.98,99700.0,12.94,12.98,12.94,12.98,99700.0
2014-02-12 10:00:00,12.98,12.99,12.94,12.94,97100.0,12.98,12.99,12.94,12.94,97100.0
2014-02-12 10:05:00,12.94,12.95,12.92,12.94,67700.0,12.94,12.95,12.92,12.94,67700.0
2014-02-12 10:10:00,12.95,12.98,12.94,12.98,59700.0,12.95,12.98,12.94,12.98,59700.0
2014-02-12 10:15:00,12.98,12.98,12.94,12.97,200800.0,12.98,12.98,12.94,12.97,200800.0
2014-02-12 10:20:00,12.97,12.98,12.93,12.94,210800.0,12.97,12.98,12.93,12.94,210800.0
2014-02-12 10:25:00,12.93,12.97,12.93,12.97,212300.0,12.93,12.97,12.93,12.97,212300.0
2014-02-12 10:30:00,12.97,12.98,12.93,12.93,132000.0,12.97,12.98,12.93,12.93,132000.0
2014-02-12 10:35:00,12.93,12.94,12.92,12.94,141100.0,12.93,12.94,12.92,12.94,141100.0
2014-02-12 10:40:00,12.94,12.94,12.91,12.91,137500.0,12.94,12.94,12.91,12.91,137500.0
2014-02-12 10:45:00,12.92,12.95,12.91,12.95,168900.0,12.92,12.95,12.91,12.95,168900.0
2014-02-12 10:50:00,12.95,12.95,12.92,12.95,129500.0,12.95,12.95,12.92,12.95,129500.0
2014-02-12 10:55:00,12.95,12.97,12.95,12.97,48400.0,12.95,12.97,12.95,12.97,48400.0
2014-02-12 11:00:00,12.97,12.98,12.96,12.98,29300.0,12.97,12.98,12.96,12.98,29300.0
2014-02-12 11:05:00,12.98,12.98,12.95,12.96,120500.0,12.98,12.98,12.95,12.96,120500.0
2014-02-12 11:10:00,12.96,12.98,12.96,12.98,43100.0,12.96,12.98,12.96,12.98,43100.0
2014-02-12 11:15:00,12.98,12.99,12.97,12.98,74900.0,12.98,12.99,12.97,12.98,74900.0
2014-02-12 11:20:00,12.99,12.99,12.94,12.94,109200.0,12.99,12.99,12.94,12.94,109200.0
2014-02-12 11:25:00,12.94,12.95,12.93,12.95,72500.0,12.94,12.95,12.93,12.95,72500.0
2014-02-12 11:30:00,12.94,12.97,12.94,12.96,122400.0,12.94,12.97,12.94,12.96,122400.0
2014-02-12 11:35:00,12.96,12.96,12.93,12.93,65900.0,12.96,12.96,12.93,12.93,65900.0
2014-02-12 11:40:00,12.93,12.95,12.91,12.91,115100.0,12.93,12.95,12.91,12.91,115100.0
2014-02-12 11:45:00,12.92,12.93,12.91,12.93,76300.0,12.92,12.93,12.91,12.93,76300.0
2014-02-12 11:50:00,12.93,12.95,12.92,12.95,65400.0,12.93,12.95,12.92,12.95,65400.0
2014-02-12 11:55:00,12.95,12.96,12.94,12.95,96600.0,12.95,12.96,12.94,12.95,96600.0
2014-02-12 12:00:00,12.95,12.95,12.93,12.95,79200.0,12.95,12.95,12.93,12.95,79200.0
2014-02-12 12:05:00,12.95,12.95,12.93,12.94,84400.0,12.95,12.95,12.93,12.94,84400.0
2014-02-12 12:10:00,12.94,12.94,12.92,12.92,42400.0,12.94,12.94,12.92,12.92,42400.0
2014-02-12 12:15:00,12.92,12.94,12.92,12.93,108100.0,12.92,12.94,12.92,12.93,108100.0
2014-02-12 12:20:00,12.94,12.95,12.94,12.94,58700.0,12.94,12.95,12.94,12.94,58700.0
2014-02-12 12:25:00,12.95,12.95,12.94,12.95,41700.0,12.95,12.95,12.94,12.95,41700.0
2014-02-12 12:30:00,12.94,12.96,12.94,12.94,84900.0,12.94,12.96,12.94,12.94,84900.0
2014-02-12 12:35:00,12.95,12.95,12.93,12.93,45400.0,12.95,12.95,12.93,12.93,45400.0
2014-02-12 12:40:00,12.93,12.94,12.92,12.92,26200.0,12.93,12.94,12.92,12.92,26200.0
2014-02-12 12:45:00,12.92,12.93,12.92,12.92,18700.0,12.92,12.93,12.92,12.92,18700.0
2014-02-12 12:50:00,12.93,12.95,12.92,12.95,149300.0,12.93,12.95,12.92,12.95,149300.0
2014-02-12 12:55:00,12.95,12.96,12.93,12.93,83300.0,12.95,12.96,12.93,12.93,83300.0
2014-02-12 13:00:00,12.94,12.94,12.93,12.93,19100.0,12.94,12.94,12.93,12.93,19100.0
2014-02-12 13:05:00,12.93,12.96,12.93,12.96,103300.0,12.93,12.96,12.93,12.96,103300.0
2014-02-12 13:10:00,12.96,12.97,12.95,12.96,44500.0,12.96,12.97,12.95,12.96,44500.0
2014-02-12 13:15:00,12.97,12.99,12.96,12.98,92300.0,12.97,12.99,12.96,12.98,92300.0
2014-02-12 13:20:00,12.98,12.99,12.97,12.99,35800.0,12.98,12.99,12.97,12.99,35800.0
2014-02-12 13:25:00,12.99,12.99,12.98,12.99,23400.0,12.99,12.99,12.98,12.99,23400.0
2014-02-12 13:30:00,12.99,13.0,12.98,12.99,118200.0,12.99,13.0,12.98,12.99,118200.0
2014-02-12 13:35:00,12.99,13.0,12.99,13.0,208900.0,12.99,13.0,12.99,13.0,208900.0
2014-02-12 13:40:00,13.0,13.02,13.0,13.02,106900.0,13.0,13.02,13.0,13.02,106900.0
2014-02-12 13:45:00,13.01,13.04,13.01,13.04,70900.0,13.01,13.04,13.01,13.04,70900.0
2014-02-12 13:50:00,13.04,13.04,12.99,13.0,173000.0,13.04,13.04,12.99,13.0,173000.0
2014-02-12 13:55:00,13.0,13.0,12.99,13.0,44100.0,13.0,13.0,12.99,13.0,44100.0
2014-02-12 14:00:00,13.0,13.0,12.99,13.0,19900.0,13.0,13.0,12.99,13.0,19900.0
2014-02-12 14:05:00,12.99,13.0,12.99,12.99,33700.0,12.99,13.0,12.99,12.99,33700.0
2014-02-12 14:10:00,12.99,13.0,12.96,12.96,113300.0,12.99,13.0,12.96,12.96,113300.0
2014-02-12 14:15:00,12.96,12.97,12.96,12.96,19600.0,12.96,12.97,12.96,12.96,19600.0
2014-02-12 14:20:00,12.96,12.97,12.96,12.97,146200.0,12.96,12.97,12.96,12.97,146200.0
2014-02-12 14:25:00,12.97,12.98,12.96,12.98,69700.0,12.97,12.98,12.96,12.98,69700.0
2014-02-12 14:30:00,12.98,12.98,12.94,12.95,132100.0,12.98,12.98,12.94,12.95,132100.0
2014-02-12 14:35:00,12.96,12.96,12.95,12.96,29000.0,12.96,12.96,12.95,12.96,29000.0
2014-02-12 14:40:00,12.96,12.96,12.95,12.96,31000.0,12.96,12.96,12.95,12.96,31000.0
2014-02-12 14:45:00,12.96,12.96,12.95,12.96,26400.0,12.96,12.96,12.95,12.96,26400.0
2014-02-12 14:50:00,12.96,12.96,12.95,12.96,28700.0,12.96,12.96,12.95,12.96,28700.0
2014-02-12 14:55:00,12.95,12.96,12.95,12.95,43700.0,12.95,12.96,12.95,12.95,43700.0
2014-02-12 15:00:00,12.95,12.96,12.92,12.92,150200.0,12.95,12.96,12.92,12.92,150200.0
2014-02-12 15:05:00,12.92,12.94,12.92,12.94,231800.0,12.92,12.94,12.92,12.94,231800.0
2014-02-12 15:10:00,12.94,12.95,12.94,12.95,75500.0,12.94,12.95,12.94,12.95,75500.0
2014-02-12 15:15:00,12.95,12.96,12.95,12.96,44000.0,12.95,12.96,12.95,12.96,44000.0
2014-02-12 15:20:00,12.96,12.96,12.95,12.96,111100.0,12.96,12.96,12.95,12.96,111100.0
2014-02-12 15:25:00,12.96,12.96,12.93,12.95,242700.0,12.96,12.96,12.93,12.95,242700.0
2014-02-12 15:30:00,12.95,12.98,12.95,12.96,189500.0,12.95,12.98,12.95,12.96,189500.0
2014-02-12 15:35:00,12.96,12.96,12.95,12.95,129500.0,12.96,12.96,12.95,12.95,129500.0
2014-02-12 15:40:00,12.95,12.98,12.95,12.98,222400.0,12.95,12.98,12.95,12.98,222400.0
2014-02-12 15:45:00,12.98,13.0,12.98,12.98,250900.0,12.98,13.0,12.98,12.98,250900.0
2014-02-12 15:50:00,12.98,12.99,12.95,12.96,328000.0,12.98,12.99,12.95,12.96,328000.0
2014-02-12 15:55:00,12.96,12.98,12.95,12.97,484700.0,12.96,12.98,12.95,12.97,484700.0
2014-02-13 09:30:00,12.92,12.95,12.84,12.94,134300.0,12.92,12.95,12.84,12.94,134300.0
2014-02-13 09:35:00,12.94,12.97,12.91,12.92,84000.0,12.94,12.97,12.91,12.92,84000.0
2014-02-13 09:40:00,12.93,12.98,12.93,12.94,94800.0,12.93,12.98,12.93,12.94,94800.0
2014-02-13 09:45:00,12.94,12.96,12.91,12.93,180800.0,12.94,12.96,12.91,12.93,180800.0
2014-02-13 09:50:00,12.93,12.95,12.92,12.93,119500.0,12.93,12.95,12.92,12.93,119500.0
2014-02-13 09:55:00,12.92,12.95,12.91,12.94,63900.0,12.92,12.95,12.91,12.94,63900.0
2014-02-13 10:00:00,12.95,12.95,12.92,12.94,140400.0,12.95,12.95,12.92,12.94,140400.0
2014-02-13 10:05:00,12.94,12.97,12.91,12.97,151300.0,12.94,12.97,12.91,12.97,151300.0
2014-02-13 10:10:00,12.97,12.99,12.95,12.97,133500.0,12.97,12.99,12.95,12.97,133500.0
2014-02-13 10:15:00,12.97,13.0,12.96,12.99,99400.0,12.97,13.0,12.96,12.99,99400.0
2014-02-13 10:20:00,12.98,13.0,12.95,12.95,128900.0,12.98,13.0,12.95,12.95,128900.0
2014-02-13 10:25:00,12.95,12.98,12.95,12.96,107400.0,12.95,12.98,12.95,12.96,107400.0
2014-02-13 10:30:00,12.96,12.96,12.94,12.96,98600.0,12.96,12.96,12.94,12.96,98600.0
2014-02-13 10:35:00,12.96,12.97,12.95,12.97,34100.0,12.96,12.97,12.95,12.97,34100.0
2014-02-13 10:40:00,12.97,12.97,12.95,12.97,80500.0,12.97,12.97,12.95,12.97,80500.0
2014-02-13 10:45:00,12.96,12.97,12.95,12.96,68400.0,12.96,12.97,12.95,12.96,68400.0
2014-02-13 10:50:00,12.97,12.99,12.95,12.97,229400.0,12.97,12.99,12.95,12.97,229400.0
2014-02-13 10:55:00,12.97,13.0,12.97,12.98,100700.0,12.97,13.0,12.97,12.98,100700.0
2014-02-13 11:00:00,12.98,13.0,12.98,13.0,78800.0,12.98,13.0,12.98,13.0,78800.0
2014-02-13 11:05:00,12.99,13.01,12.98,13.01,315200.0,12.99,13.01,12.98,13.01,315200.0
2014-02-13 11:10:00,13.01,13.02,13.0,13.02,43700.0,13.01,13.02,13.0,13.02,43700.0
2014-02-13 11:15:00,13.02,13.05,13.02,13.02,136000.0,13.02,13.05,13.02,13.02,136000.0
2014-02-13 11:20:00,13.02,13.04,13.01,13.01,66600.0,13.02,13.04,13.01,13.01,66600.0
2014-02-13 11:25:00,13.01,13.01,13.0,13.0,72100.0,13.01,13.01,13.0,13.0,72100.0
2014-02-13 11:30:00,13.0,13.04,13.0,13.04,50400.0,13.0,13.04,13.0,13.04,50400.0
2014-02-13 11:35:00,13.03,13.03,13.02,13.03,89500.0,13.03,13.03,13.02,13.03,89500.0
2014-02-13 11:40:00,13.02,13.03,13.01,13.02,45700.0,13.02,13.03,13.01,13.02,45700.0
2014-02-13 11:45:00,13.03,13.03,13.02,13.02,30100.0,13.03,13.03,13.02,13.02,30100.0
2014-02-13 11:50:00,13.03,13.03,13.0,13.0,42000.0,13.03,13.03,13.0,13.0,42000.0
2014-02-13 11:55:00,13.0,13.01,12.97,12.97,106000.0,13.0,13.01,12.97,12.97,106000.0
2014-02-13 12:00:00,12.97,12.99,12.97,12.98,73700.0,12.97,12.99,12.97,12.98,73700.0
2014-02-13 12:05:00,12.98,12.98,12.95,12.96,138000.0,12.98,12.98,12.95,12.96,138000.0
2014-02-13 12:10:00,12.96,12.98,12.95,12.95,57900.0,12.96,12.98,12.95,12.95,57900.0
2014-02-13 12:15:00,12.96,12.97,12.95,12.95,50700.0,12.96,12.97,12.95,12.95,50700.0
2014-02-13 12:20:00,12.95,12.95,12.94,12.94,58200.0,12.95,12.95,12.94,12.94,58200.0
2014-02-13 12:25:00,12.94,12.97,12.94,12.96,63200.0,12.94,12.97,12.94,12.96,63200.0
2014-02-13 12:30:00,12.96,12.98,12.95,12.95,146700.0,12.96,12.98,12.95,12.95,146700.0
2014-02-13 12:35:00,12.95,12.96,12.94,12.95,173400.0,12.95,12.96,12.94,12.95,173400.0
2014-02-13 12:40:00,12.95,12.98,12.95,12.98,216900.0,12.95,12.98,12.95,12.98,216900.0
2014-02-13 12:45:00,12.98,12.98,12.97,12.98,17900.0,12.98,12.98,12.97,12.98,17900.0
2014-02-13 12:50:00,12.98,13.0,12.98,12.99,65200.0,12.98,13.0,12.98,12.99,65200.0
2014-02-13 12:55:00,12.98,13.0,12.98,13.0,40800.0,12.98,13.0,12.98,13.0,40800.0
2014-02-13 13:00:00,13.0,13.01,12.99,13.0,73400.0,13.0,13.01,12.99,13.0,73400.0
2014-02-13 13:05:00,13.01,13.02,13.01,13.01,59300.0,13.01,13.02,13.01,13.01,59300.0
2014-02-13 13:10:00,13.01,13.02,12.99,12.99,68900.0,13.01,13.02,12.99,12.99,68900.0
2014-02-13 13:15:00,12.99,13.01,12.99,13.01,54900.0,12.99,13.01,12.99,13.01,54900.0
2014-02-13 13:20:00,13.01,13.01,13.0,13.0,25200.0,13.01,13.01,13.0,13.0,25200.0
2014-02-13 13:25:00,13.0,13.01,13.0,13.0,30500.0,13.0,13.01,13.0,13.0,30500.0
2014-02-13 13:30:00,13.0,13.01,12.99,12.99,20000.0,13.0,13.01,12.99,12.99,20000.0
2014-02-13 13:35:00,12.99,13.02,12.99,13.01,267700.0,12.99,13.02,12.99,13.01,267700.0
2014-02-13 13:40:00,13.01,13.03,13.0,13.02,216400.0,13.01,13.03,13.0,13.02,216400.0
2014-02-13 13:45:00,13.02,13.03,13.0,13.01,107200.0,13.02,13.03,13.0,13.01,107200.0
2014-02-13 13:50:00,13.01,13.02,13.0,13.02,129400.0,13.01,13.02,13.0,13.02,129400.0
2014-02-13 13:55:00,13.02,13.03,13.01,13.02,146100.0,13.02,13.03,13.01,13.02,146100.0
2014-02-13 14:00:00,13.02,13.06,13.02,13.06,233300.0,13.02,13.06,13.02,13.06,233300.0
2014-02-13 14:05:00,13.06,13.07,13.04,13.04,91400.0,13.06,13.07,13.04,13.04,91400.0
2014-02-13 14:10:00,13.04,13.05,13.04,13.04,27700.0,13.04,13.05,13.04,13.04,27700.0
2014-02-13 14:15:00,13.04,13.06,13.04,13.06,55200.0,13.04,13.06,13.04,13.06,55200.0
2014-02-13 14:20:00,13.06,13.08,13.05,13.08,79700.0,13.06,13.08,13.05,13.08,79700.0
2014-02-13 14:25:00,13.08,13.08,13.03,13.04,94600.0,13.08,13.08,13.03,13.04,94600.0
2014-02-13 14:30:00,13.03,13.04,13.03,13.03,21300.0,13.03,13.04,13.03,13.03,21300.0
2014-02-13 14:35:00,13.04,13.04,13.03,13.04,40300.0,13.04,13.04,13.03,13.04,40300.0
2014-02-13 14:40:00,13.03,13.04,13.02,13.02,51600.0,13.03,13.04,13.02,13.02,51600.0
2014-02-13 14:45:00,13.02,13.05,13.02,13.03,127700.0,13.02,13.05,13.02,13.03,127700.0
2014-02-13 14:50:00,13.03,13.04,13.03,13.03,31600.0,13.03,13.04,13.03,13.03,31600.0
2014-02-13 14:55:00,13.03,13.04,13.01,13.04,141800.0,13.03,13.04,13.01,13.04,141800.0
2014-02-13 15:00:00,13.04,13.04,13.03,13.04,30500.0,13.04,13.04,13.03,13.04,30500.0
2014-02-13 15:05:00,13.04,13.04,13.03,13.04,103900.0,13.04,13.04,13.03,13.04,103900.0
2014-02-13 15:10:00,13.04,13.04,13.02,13.03,90800.0,13.04,13.04,13.02,13.03,90800.0
2014-02-13 15:15:00,13.03,13.03,13.02,13.03,152200.0,13.03,13.03,13.02,13.03,152200.0
2014-02-13 15:20:00,13.02,13.03,13.02,13.02,46000.0,13.02,13.03,13.02,13.02,46000.0
2014-02-13 15:25:00,13.03,13.04,13.02,13.04,295900.0,13.03,13.04,13.02,13.04,295900.0
2014-02-13 15:30:00,13.04,13.05,13.03,13.05,177200.0,13.04,13.05,13.03,13.05,177200.0
2014-02-13 15:35:00,13.04,13.05,13.03,13.04,139400.0,13.04,13.05,13.03,13.04,139400.0
2014-02-13 15:40:00,13.03,13.04,13.03,13.04,208000.0,13.03,13.04,13.03,13.04,208000.0
2014-02-13 15:45:00,13.04,13.05,13.03,13.03,375500.0,13.04,13.05,13.03,13.03,375500.0
2014-02-13 15:50:00,13.03,13.04,13.02,13.03,541800.0,13.03,13.04,13.02,13.03,541800.0
2014-02-13 15:55:00,13.04,13.04,13.01,13.02,992100.0,13.04,13.04,13.01,13.02,992100.0
2014-02-14 09:30:00,13.08,13.21,13.05,13.21,356500.0,13.08,13.21,13.05,13.21,356500.0
2014-02-14 09:35:00,13.21,13.21,13.16,13.16,88600.0,13.21,13.21,13.16,13.16,88600.0
2014-02-14 09:40:00,13.16,13.17,13.09,13.13,252900.0,13.16,13.17,13.09,13.13,252900.0
2014-02-14 09:45:00,13.13,13.19,13.12,13.18,204400.0,13.13,13.19,13.12,13.18,204400.0
2014-02-14 09:50:00,13.08,13.21,13.07,13.18,324000.0,13.08,13.21,13.07,13.18,324000.0
2014-02-14 09:55:00,13.17,13.18,13.12,13.13,213500.0,13.17,13.18,13.12,13.13,213500.0
2014-02-14 10:00:00,13.13,13.15,13.11,13.12,202300.0,13.13,13.15,13.11,13.12,202300.0
2014-02-14 10:05:00,13.11,13.13,13.1,13.13,126800.0,13.11,13.13,13.1,13.13,126800.0
2014-02-14 10:10:00,13.14,13.17,13.13,13.16,149700.0,13.14,13.17,13.13,13.16,149700.0
2014-02-14 10:15:00,13.16,13.17,13.13,13.15,184800.0,13.16,13.17,13.13,13.15,184800.0
2014-02-14 10:20:00,13.15,13.18,13.15,13.16,177300.0,13.15,13.18,13.15,13.16,177300.0
2014-02-14 10:25:00,13.15,13.16,13.15,13.15,30200.0,13.15,13.16,13.15,13.15,30200.0
2014-02-14 10:30:00,13.15,13.18,13.15,13.18,52600.0,13.15,13.18,13.15,13.18,52600.0
2014-02-14 10:35:00,13.18,13.18,13.13,13.13,140300.0,13.18,13.18,13.13,13.13,140300.0
2014-02-14 10:40:00,13.13,13.15,13.13,13.15,76300.0,13.13,13.15,13.13,13.15,76300.0
2014-02-14 10:45:00,13.15,13.17,13.14,13.16,80600.0,13.15,13.17,13.14,13.16,80600.0
2014-02-14 10:50:00,13.16,13.17,13.15,13.17,33700.0,13.16,13.17,13.15,13.17,33700.0
2014-02-14 10:55:00,13.17,13.17,13.14,13.15,128600.0,13.17,13.17,13.14,13.15,128600.0
2014-02-14 11:00:00,13.16,13.16,13.15,13.15,49000.0,13.16,13.16,13.15,13.15,49000.0
2014-02-14 11:05:00,13.15,13.16,13.15,13.15,109600.0,13.15,13.16,13.15,13.15,109600.0
2014-02-14 11:10:00,13.15,13.17,13.15,13.15,76000.0,13.15,13.17,13.15,13.15,76000.0
2014-02-14 11:15:00,13.15,13.16,13.14,13.14,88200.0,13.15,13.16,13.14,13.14,88200.0
2014-02-14 11:20:00,13.14,13.15,13.14,13.14,26600.0,13.14,13.15,13.14,13.14,26600.0
2014-02-14 11:25:00,13.15,13.17,13.15,13.15,85400.0,13.15,13.17,13.15,13.15,85400.0
2014-02-14 11:30:00,13.16,13.17,13.16,13.17,49900.0,13.16,13.17,13.16,13.17,49900.0
2014-02-14 11:35:00,13.17,13.18,13.16,13.18,54100.0,13.17,13.18,13.16,13.18,54100.0
2014-02-14 11:40:00,13.18,13.18,13.17,13.18,34400.0,13.18,13.18,13.17,13.18,34400.0
2014-02-14 11:45:00,13.18,13.18,13.15,13.16,134700.0,13.18,13.18,13.15,13.16,134700.0
2014-02-14 11:50:00,13.15,13.18,13.15,13.16,94600.0,13.15,13.18,13.15,13.16,94600.0
2014-02-14 11:55:00,13.16,13.18,13.16,13.18,32100.0,13.16,13.18,13.16,13.18,32100.0
2014-02-14 12:00:00,13.17,13.18,13.16,13.17,43000.0,13.17,13.18,13.16,13.17,43000.0
2014-02-14 12:05:00,13.16,13.18,13.16,13.17,76000.0,13.16,13.18,13.16,13.17,76000.0
2014-02-14 12:10:00,13.17,13.19,13.16,13.19,703400.0,13.17,13.19,13.16,13.19,703400.0
2014-02-14 12:15:00,13.19,13.19,13.17,13.19,268300.0,13.19,13.19,13.17,13.19,268300.0
2014-02-14 12:20:00,13.19,13.19,13.17,13.18,68200.0,13.19,13.19,13.17,13.18,68200.0
2014-02-14 12:25:00,13.17,13.18,13.17,13.18,22400.0,13.17,13.18,13.17,13.18,22400.0
2014-02-14 12:30:00,13.18,13.2,13.17,13.2,73700.0,13.18,13.2,13.17,13.2,73700.0
2014-02-14 12:35:00,13.2,13.2,13.19,13.2,14000.0,13.2,13.2,13.19,13.2,14000.0
2014-02-14 12:40:00,13.2,13.21,13.19,13.21,63300.0,13.2,13.21,13.19,13.21,63300.0
2014-02-14 12:45:00,13.21,13.23,13.21,13.23,150700.0,13.21,13.23,13.21,13.23,150700.0
2014-02-14 12:50:00,13.23,13.26,13.22,13.25,922500.0,13.23,13.26,13.22,13.25,922500.0
2014-02-14 12:55:00,13.25,13.26,13.24,13.26,94000.0,13.25,13.26,13.24,13.26,94000.0
2014-02-14 13:00:00,13.25,13.26,13.23,13.24,230500.0,13.25,13.26,13.23,13.24,230500.0
2014-02-14 13:05:00,13.24,13.26,13.23,13.26,281700.0,13.24,13.26,13.23,13.26,281700.0
2014-02-14 13:10:00,13.26,13.26,13.25,13.26,7800.0,13.26,13.26,13.25,13.26,7800.0
2014-02-14 13:15:00,13.25,13.28,13.25,13.25,123800.0,13.25,13.28,13.25,13.25,123800.0
2014-02-14 13:20:00,13.25,13.27,13.25,13.26,140700.0,13.25,13.27,13.25,13.26,140700.0
2014-02-14 13:25:00,13.26,13.29,13.26,13.29,145400.0,13.26,13.29,13.26,13.29,145400.0
2014-02-14 13:30:00,13.29,13.38,13.28,13.37,476700.0,13.29,13.38,13.28,13.37,476700.0
2014-02-14 13:35:00,13.37,13.39,13.36,13.39,169100.0,13.37,13.39,13.36,13.39,169100.0
2014-02-14 13:40:00,13.39,13.42,13.38,13.41,384500.0,13.39,13.42,13.38,13.41,384500.0
2014-02-14 13:45:00,13.42,13.43,13.4,13.43,180700.0,13.42,13.43,13.4,13.43,180700.0
2014-02-14 13:50:00,13.43,13.44,13.41,13.42,242000.0,13.43,13.44,13.41,13.42,242000.0
2014-02-14 13:55:00,13.42,13.42,13.38,13.39,120600.0,13.42,13.42,13.38,13.39,120600.0
2014-02-14 14:00:00,13.4,13.4,13.35,13.37,351900.0,13.4,13.4,13.35,13.37,351900.0
2014-02-14 14:05:00,13.37,13.38,13.35,13.38,212600.0,13.37,13.38,13.35,13.38,212600.0
2014-02-14 14:10:00,13.38,13.39,13.36,13.36,91100.0,13.38,13.39,13.36,13.36,91100.0
2014-02-14 14:15:00,13.37,13.38,13.36,13.38,99600.0,13.37,13.38,13.36,13.38,99600.0
2014-02-14 14:20:00,13.39,13.4,13.37,13.38,116000.0,13.39,13.4,13.37,13.38,116000.0
2014-02-14 14:25:00,13.38,13.4,13.38,13.4,57400.0,13.38,13.4,13.38,13.4,57400.0
2014-02-14 14:30:00,13.4,13.41,13.38,13.39,212500.0,13.4,13.41,13.38,13.39,212500.0
2014-02-14 14:35:00,13.38,13.41,13.38,13.41,101100.0,13.38,13.41,13.38,13.41,101100.0
2014-02-14 14:40:00,13.4,13.41,13.4,13.41,221600.0,13.4,13.41,13.4,13.41,221600.0
2014-02-14 14:45:00,13.41,13.41,13.38,13.39,72300.0,13.41,13.41,13.38,13.39,72300.0
2014-02-14 14:50:00,13.38,13.39,13.38,13.38,63200.0,13.38,13.39,13.38,13.38,63200.0
2014-02-14 14:55:00,13.38,13.39,13.38,13.39,55900.0,13.38,13.39,13.38,13.39,55900.0
2014-02-14 15:00:00,13.39,13.41,13.38,13.39,268400.0,13.39,13.41,13.38,13.39,268400.0
2014-02-14 15:05:00,13.39,13.4,13.38,13.38,65100.0,13.39,13.4,13.38,13.38,65100.0
2014-02-14 15:10:00,13.38,13.39,13.36,13.37,150700.0,13.38,13.39,13.36,13.37,150700.0
2014-02-14 15:15:00,13.37,13.37,13.35,13.35,95400.0,13.37,13.37,13.35,13.35,95400.0
2014-02-14 15:20:00,13.35,13.37,13.35,13.36,222600.0,13.35,13.37,13.35,13.36,222600.0
2014-02-14 15:25:00,13.36,13.36,13.35,13.35,89200.0,13.36,13.36,13.35,13.35,89200.0
2014-02-14 15:30:00,13.36,13.36,13.35,13.36,218400.0,13.36,13.36,13.35,13.36,218400.0
2014-02-14 15:35:00,13.36,13.36,13.35,13.35,258800.0,13.36,13.36,13.35,13.35,258800.0
2014-02-14 15:40:00,13.36,13.36,13.35,13.35,401700.0,13.36,13.36,13.35,13.35,401700.0
2014-02-14 15:45:00,13.36,13.36,13.29,13.29,690600.0,13.36,13.36,13.29,13.29,690600.0
2014-02-14 15:50:00,13.29,13.3,13.28,13.28,301900.0,13.29,13.3,13.28,13.28,301900.0
2014-02-14 15:55:00,13.28,13.31,13.28,13.29,1021700.0,13.28,13.31,13.28,13.29,1021700.0
2014-02-18 09:30:00,13.3,13.4,13.29,13.35,279300.0,13.3,13.4,13.29,13.35,279300.0
2014-02-18 09:35:00,13.35,13.41,13.33,13.38,469400.0,13.35,13.41,13.33,13.38,469400.0
2014-02-18 09:40:00,13.37,13.38,13.32,13.32,194400.0,13.37,13.38,13.32,13.32,194400.0
2014-02-18 09:45:00,13.32,13.35,13.32,13.33,210200.0,13.32,13.35,13.32,13.33,210200.0
2014-02-18 09:50:00,13.34,13.38,13.34,13.37,197600.0,13.34,13.38,13.34,13.37,197600.0
2014-02-18 09:55:00,13.37,13.37,13.33,13.34,120200.0,13.37,13.37,13.33,13.34,120200.0
2014-02-18 10:00:00,13.33,13.34,13.31,13.33,126400.0,13.33,13.34,13.31,13.33,126400.0
2014-02-18 10:05:00,13.33,13.36,13.32,13.36,110100.0,13.33,13.36,13.32,13.36,110100.0
2014-02-18 10:10:00,13.36,13.37,13.33,13.36,159400.0,13.36,13.37,13.33,13.36,159400.0
2014-02-18 10:15:00,13.37,13.38,13.36,13.37,52400.0,13.37,13.38,13.36,13.37,52400.0
2014-02-18 10:20:00,13.37,13.43,13.36,13.43,394800.0,13.37,13.43,13.36,13.43,394800.0
2014-02-18 10:25:00,13.42,13.46,13.4,13.45,272100.0,13.42,13.46,13.4,13.45,272100.0
2014-02-18 10:30:00,13.45,13.47,13.44,13.45,178200.0,13.45,13.47,13.44,13.45,178200.0
2014-02-18 10:35:00,13.46,13.49,13.45,13.49,152800.0,13.46,13.49,13.45,13.49,152800.0
2014-02-18 10:40:00,13.49,13.52,13.46,13.46,244200.0,13.49,13.52,13.46,13.46,244200.0
2014-02-18 10:45:00,13.46,13.48,13.46,13.47,54900.0,13.46,13.48,13.46,13.47,54900.0
2014-02-18 10:50:00,13.48,13.48,13.43,13.43,70300.0,13.48,13.48,13.43,13.43,70300.0
2014-02-18 10:55:00,13.43,13.44,13.41,13.41,32800.0,13.43,13.44,13.41,13.41,32800.0
2014-02-18 11:00:00,13.41,13.42,13.4,13.4,34000.0,13.41,13.42,13.4,13.4,34000.0
2014-02-18 11:05:00,13.4,13.41,13.4,13.4,30800.0,13.4,13.41,13.4,13.4,30800.0
2014-02-18 11:10:00,13.4,13.42,13.39,13.4,157400.0,13.4,13.42,13.39,13.4,157400.0
2014-02-18 11:15:00,13.41,13.42,13.38,13.41,102700.0,13.41,13.42,13.38,13.41,102700.0
2014-02-18 11:20:00,13.42,13.42,13.39,13.4,136800.0,13.42,13.42,13.39,13.4,136800.0
2014-02-18 11:25:00,13.41,13.41,13.38,13.38,48700.0,13.41,13.41,13.38,13.38,48700.0
2014-02-18 11:30:00,13.38,13.39,13.37,13.37,66600.0,13.38,13.39,13.37,13.37,66600.0
2014-02-18 11:35:00,13.38,13.38,13.36,13.36,51200.0,13.38,13.38,13.36,13.36,51200.0
2014-02-18 11:40:00,13.36,13.39,13.36,13.39,130100.0,13.36,13.39,13.36,13.39,130100.0
2014-02-18 11:45:00,13.38,13.39,13.37,13.37,60400.0,13.38,13.39,13.37,13.37,60400.0
2014-02-18 11:50:00,13.37,13.4,13.37,13.4,62000.0,13.37,13.4,13.37,13.4,62000.0
2014-02-18 11:55:00,13.4,13.4,13.37,13.38,50300.0,13.4,13.4,13.37,13.38,50300.0
2014-02-18 12:00:00,13.37,13.39,13.37,13.39,71300.0,13.37,13.39,13.37,13.39,71300.0
2014-02-18 12:05:00,13.38,13.39,13.36,13.36,81200.0,13.38,13.39,13.36,13.36,81200.0
2014-02-18 12:10:00,13.36,13.37,13.35,13.35,49600.0,13.36,13.37,13.35,13.35,49600.0
2014-02-18 12:15:00,13.35,13.38,13.35,13.38,150500.0,13.35,13.38,13.35,13.38,150500.0
2014-02-18 12:20:00,13.38,13.39,13.37,13.38,51200.0,13.38,13.39,13.37,13.38,51200.0
2014-02-18 12:25:00,13.38,13.4,13.38,13.38,92300.0,13.38,13.4,13.38,13.38,92300.0
2014-02-18 12:30:00,13.38,13.4,13.38,13.38,81900.0,13.38,13.4,13.38,13.38,81900.0
2014-02-18 12:35:00,13.38,13.39,13.38,13.38,55100.0,13.38,13.39,13.38,13.38,55100.0
2014-02-18 12:40:00,13.38,13.39,13.37,13.37,45100.0,13.38,13.39,13.37,13.37,45100.0
2014-02-18 12:45:00,13.37,13.39,13.37,13.39,134500.0,13.37,13.39,13.37,13.39,134500.0
2014-02-18 12:50:00,13.38,13.39,13.36,13.37,67100.0,13.38,13.39,13.36,13.37,67100.0
2014-02-18 12:55:00,13.37,13.39,13.36,13.39,133600.0,13.37,13.39,13.36,13.39,133600.0
2014-02-18 13:00:00,13.38,13.4,13.38,13.38,75900.0,13.38,13.4,13.38,13.38,75900.0
2014-02-18 13:05:00,13.38,13.39,13.38,13.38,20300.0,13.38,13.39,13.38,13.38,20300.0
2014-02-18 13:10:00,13.38,13.39,13.38,13.38,37900.0,13.38,13.39,13.38,13.38,37900.0
2014-02-18 13:15:00,13.38,13.39,13.38,13.38,35100.0,13.38,13.39,13.38,13.38,35100.0
2014-02-18 13:20:00,13.38,13.39,13.38,13.38,44000.0,13.38,13.39,13.38,13.38,44000.0
2014-02-18 13:25:00,13.38,13.41,13.38,13.4,127400.0,13.38,13.41,13.38,13.4,127400.0
2014-02-18 13:30:00,13.4,13.4,13.39,13.4,61000.0,13.4,13.4,13.39,13.4,61000.0
2014-02-18 13:35:00,13.4,13.4,13.39,13.39,34700.0,13.4,13.4,13.39,13.39,34700.0
2014-02-18 13:40:00,13.39,13.41,13.38,13.4,495900.0,13.39,13.41,13.38,13.4,495900.0
2014-02-18 13:45:00,13.4,13.4,13.38,13.38,39300.0,13.4,13.4,13.38,13.38,39300.0
2014-02-18 13:50:00,13.38,13.39,13.38,13.39,35900.0,13.38,13.39,13.38,13.39,35900.0
2014-02-18 13:55:00,13.38,13.39,13.38,13.38,68200.0,13.38,13.39,13.38,13.38,68200.0
2014-02-18 14:00:00,13.38,13.41,13.38,13.41,101900.0,13.38,13.41,13.38,13.41,101900.0
2014-02-18 14:05:00,13.41,13.41,13.4,13.41,24800.0,13.41,13.41,13.4,13.41,24800.0
2014-02-18 14:10:00,13.41,13.43,13.4,13.41,154000.0,13.41,13.43,13.4,13.41,154000.0
2014-02-18 14:15:00,13.4,13.42,13.4,13.42,58300.0,13.4,13.42,13.4,13.42,58300.0
2014-02-18 14:20:00,13.42,13.42,13.41,13.42,43200.0,13.42,13.42,13.41,13.42,43200.0
2014-02-18 14:25:00,13.42,13.42,13.39,13.39,99100.0,13.42,13.42,13.39,13.39,99100.0
2014-02-18 14:30:00,13.39,13.41,13.38,13.4,116100.0,13.39,13.41,13.38,13.4,116100.0
2014-02-18 14:35:00,13.41,13.43,13.4,13.41,142600.0,13.41,13.43,13.4,13.41,142600.0
2014-02-18 14:40:00,13.41,13.42,13.41,13.42,40400.0,13.41,13.42,13.41,13.42,40400.0
2014-02-18 14:45:00,13.42,13.43,13.41,13.43,90400.0,13.42,13.43,13.41,13.43,90400.0
2014-02-18 14:50:00,13.43,13.44,13.42,13.44,118400.0,13.43,13.44,13.42,13.44,118400.0
2014-02-18 14:55:00,13.44,13.44,13.4,13.43,227000.0,13.44,13.44,13.4,13.43,227000.0
2014-02-18 15:00:00,13.43,13.43,13.38,13.38,133600.0,13.43,13.43,13.38,13.38,133600.0
2014-02-18 15:05:00,13.38,13.39,13.38,13.38,31500.0,13.38,13.39,13.38,13.38,31500.0
2014-02-18 15:10:00,13.38,13.42,13.38,13.42,166600.0,13.38,13.42,13.38,13.42,166600.0
2014-02-18 15:15:00,13.42,13.42,13.41,13.41,32000.0,13.42,13.42,13.41,13.41,32000.0
2014-02-18 15:20:00,13.42,13.42,13.4,13.41,189700.0,13.42,13.42,13.4,13.41,189700.0
2014-02-18 15:25:00,13.41,13.44,13.41,13.44,274100.0,13.41,13.44,13.41,13.44,274100.0
2014-02-18 15:30:00,13.43,13.44,13.41,13.41,86300.0,13.43,13.44,13.41,13.41,86300.0
2014-02-18 15:35:00,13.41,13.42,13.4,13.4,134200.0,13.41,13.42,13.4,13.4,134200.0
2014-02-18 15:40:00,13.4,13.41,13.4,13.4,250100.0,13.4,13.41,13.4,13.4,250100.0
2014-02-18 15:45:00,13.41,13.41,13.4,13.41,212800.0,13.41,13.41,13.4,13.41,212800.0
2014-02-18 15:50:00,13.41,13.42,13.4,13.4,264700.0,13.41,13.42,13.4,13.4,264700.0
2014-02-18 15:55:00,13.4,13.4,13.38,13.39,573300.0,13.4,13.4,13.38,13.39,573300.0
2014-02-19 09:30:00,13.35,13.43,13.33,13.35,157100.0,13.35,13.43,13.33,13.35,157100.0
2014-02-19 09:35:00,13.35,13.41,13.33,13.37,359100.0,13.35,13.41,13.33,13.37,359100.0
2014-02-19 09:40:00,13.38,13.4,13.33,13.39,389200.0,13.38,13.4,13.33,13.39,389200.0
2014-02-19 09:45:00,13.39,13.4,13.34,13.4,330000.0,13.39,13.4,13.34,13.4,330000.0
2014-02-19 09:50:00,13.4,13.4,13.34,13.35,298900.0,13.4,13.4,13.34,13.35,298900.0
2014-02-19 09:55:00,13.34,13.37,13.32,13.37,163400.0,13.34,13.37,13.32,13.37,163400.0
2014-02-19 10:00:00,13.37,13.38,13.32,13.33,138000.0,13.37,13.38,13.32,13.33,138000.0
2014-02-19 10:05:00,13.33,13.34,13.28,13.31,282300.0,13.33,13.34,13.28,13.31,282300.0
2014-02-19 10:10:00,13.31,13.34,13.31,13.34,39900.0,13.31,13.34,13.31,13.34,39900.0
2014-02-19 10:15:00,13.34,13.35,13.32,13.34,82100.0,13.34,13.35,13.32,13.34,82100.0
2014-02-19 10:20:00,13.34,13.35,13.32,13.33,82100.0,13.34,13.35,13.32,13.33,82100.0
2014-02-19 10:25:00,13.33,13.36,13.32,13.36,77400.0,13.33,13.36,13.32,13.36,77400.0
2014-02-19 10:30:00,13.36,13.38,13.35,13.36,91100.0,13.36,13.38,13.35,13.36,91100.0
2014-02-19 10:35:00,13.36,13.38,13.36,13.36,84000.0,13.36,13.38,13.36,13.36,84000.0
2014-02-19 10:40:00,13.36,13.37,13.35,13.37,56100.0,13.36,13.37,13.35,13.37,56100.0
2014-02-19 10:45:00,13.37,13.38,13.36,13.37,50700.0,13.37,13.38,13.36,13.37,50700.0
2014-02-19 10:50:00,13.36,13.37,13.36,13.37,11300.0,13.36,13.37,13.36,13.37,11300.0
2014-02-19 10:55:00,13.37,13.39,13.35,13.39,115300.0,13.37,13.39,13.35,13.39,115300.0
2014-02-19 11:00:00,13.39,13.39,13.37,13.38,49400.0,13.39,13.39,13.37,13.38,49400.0
2014-02-19 11:05:00,13.38,13.38,13.36,13.38,70700.0,13.38,13.38,13.36,13.38,70700.0
2014-02-19 11:10:00,13.38,13.38,13.36,13.36,34000.0,13.38,13.38,13.36,13.36,34000.0
2014-02-19 11:15:00,13.37,13.4,13.36,13.4,96200.0,13.37,13.4,13.36,13.4,96200.0
2014-02-19 11:20:00,13.4,13.43,13.39,13.41,122600.0,13.4,13.43,13.39,13.41,122600.0
2014-02-19 11:25:00,13.42,13.42,13.39,13.39,106100.0,13.42,13.42,13.39,13.39,106100.0
2014-02-19 11:30:00,13.39,13.4,13.38,13.4,56300.0,13.39,13.4,13.38,13.4,56300.0
2014-02-19 11:35:00,13.4,13.4,13.36,13.36,56700.0,13.4,13.4,13.36,13.36,56700.0
2014-02-19 11:40:00,13.37,13.38,13.36,13.38,97900.0,13.37,13.38,13.36,13.38,97900.0
2014-02-19 11:45:00,13.38,13.38,13.37,13.37,29900.0,13.38,13.38,13.37,13.37,29900.0
2014-02-19 11:50:00,13.38,13.38,13.34,13.34,72800.0,13.38,13.38,13.34,13.34,72800.0
2014-02-19 11:55:00,13.34,13.35,13.29,13.29,84800.0,13.34,13.35,13.29,13.29,84800.0
2014-02-19 12:00:00,13.29,13.29,13.26,13.27,165900.0,13.29,13.29,13.26,13.27,165900.0
2014-02-19 12:05:00,13.27,13.29,13.26,13.27,183400.0,13.27,13.29,13.26,13.27,183400.0
2014-02-19 12:10:00,13.26,13.27,13.24,13.26,183900.0,13.26,13.27,13.24,13.26,183900.0
2014-02-19 12:15:00,13.25,13.25,13.21,13.22,187200.0,13.25,13.25,13.21,13.22,187200.0
2014-02-19 12:20:00,13.22,13.23,13.17,13.21,131300.0,13.22,13.23,13.17,13.21,131300.0
2014-02-19 12:25:00,13.2,13.22,13.2,13.21,45000.0,13.2,13.22,13.2,13.21,45000.0
2014-02-19 12:30:00,13.21,13.24,13.21,13.21,59300.0,13.21,13.24,13.21,13.21,59300.0
2014-02-19 12:35:00,13.21,13.23,13.2,13.23,51800.0,13.21,13.23,13.2,13.23,51800.0
2014-02-19 12:40:00,13.23,13.23,13.2,13.21,52300.0,13.23,13.23,13.2,13.21,52300.0
2014-02-19 12:45:00,13.22,13.22,13.2,13.21,37800.0,13.22,13.22,13.2,13.21,37800.0
2014-02-19 12:50:00,13.22,13.22,13.21,13.21,15800.0,13.22,13.22,13.21,13.21,15800.0
2014-02-19 12:55:00,13.21,13.23,13.21,13.23,36400.0,13.21,13.23,13.21,13.23,36400.0
2014-02-19 13:00:00,13.23,13.23,13.22,13.22,13000.0,13.23,13.23,13.22,13.22,13000.0
2014-02-19 13:05:00,13.22,13.22,13.2,13.21,64300.0,13.22,13.22,13.2,13.21,64300.0
2014-02-19 13:10:00,13.22,13.24,13.21,13.24,55400.0,13.22,13.24,13.21,13.24,55400.0
2014-02-19 13:15:00,13.23,13.24,13.23,13.23,24200.0,13.23,13.24,13.23,13.23,24200.0
2014-02-19 13:20:00,13.24,13.24,13.23,13.23,33100.0,13.24,13.24,13.23,13.23,33100.0
2014-02-19 13:25:00,13.23,13.24,13.21,13.21,36000.0,13.23,13.24,13.21,13.21,36000.0
2014-02-19 13:30:00,13.21,13.22,13.21,13.21,17200.0,13.21,13.22,13.21,13.21,17200.0
2014-02-19 13:35:00,13.21,13.22,13.19,13.19,42600.0,13.21,13.22,13.19,13.19,42600.0
2014-02-19 13:40:00,13.19,13.2,13.18,13.18,56800.0,13.19,13.2,13.18,13.18,56800.0
2014-02-19 13:45:00,13.18,13.23,13.18,13.21,180600.0,13.18,13.23,13.18,13.21,180600.0
2014-02-19 13:50:00,13.22,13.23,13.21,13.23,31500.0,13.22,13.23,13.21,13.23,31500.0
2014-02-19 13:55:00,13.23,13.23,13.22,13.23,11900.0,13.23,13.23,13.22,13.23,11900.0
2014-02-19 14:00:00,13.23,13.23,13.18,13.19,173500.0,13.23,13.23,13.18,13.19,173500.0
2014-02-19 14:05:00,13.19,13.22,13.18,13.22,112900.0,13.19,13.22,13.18,13.22,112900.0
2014-02-19 14:10:00,13.22,13.22,13.2,13.2,76700.0,13.22,13.22,13.2,13.2,76700.0
2014-02-19 14:15:00,13.2,13.21,13.17,13.21,94100.0,13.2,13.21,13.17,13.21,94100.0
2014-02-19 14:20:00,13.21,13.21,13.16,13.18,111800.0,13.21,13.21,13.16,13.18,111800.0
2014-02-19 14:25:00,13.19,13.21,13.18,13.21,27000.0,13.19,13.21,13.18,13.21,27000.0
2014-02-19 14:30:00,13.21,13.22,13.19,13.2,109200.0,13.21,13.22,13.19,13.2,109200.0
2014-02-19 14:35:00,13.2,13.22,13.19,13.21,78000.0,13.2,13.22,13.19,13.21,78000.0
2014-02-19 14:40:00,13.21,13.23,13.2,13.2,134300.0,13.21,13.23,13.2,13.2,134300.0
2014-02-19 14:45:00,13.2,13.21,13.19,13.2,67300.0,13.2,13.21,13.19,13.2,67300.0
2014-02-19 14:50:00,13.2,13.2,13.19,13.19,62500.0,13.2,13.2,13.19,13.19,62500.0
2014-02-19 14:55:00,13.2,13.2,13.17,13.2,117300.0,13.2,13.2,13.17,13.2,117300.0
2014-02-19 15:00:00,13.19,13.21,13.19,13.2,42200.0,13.19,13.21,13.19,13.2,42200.0
2014-02-19 15:05:00,13.19,13.2,13.19,13.2,22700.0,13.19,13.2,13.19,13.2,22700.0
2014-02-19 15:10:00,13.19,13.2,13.16,13.16,136800.0,13.19,13.2,13.16,13.16,136800.0
2014-02-19 15:15:00,13.17,13.18,13.14,13.14,143800.0,13.17,13.18,13.14,13.14,143800.0
2014-02-19 15:20:00,13.15,13.15,13.13,13.14,90700.0,13.15,13.15,13.13,13.14,90700.0
2014-02-19 15:25:00,13.13,13.14,13.13,13.13,102700.0,13.13,13.14,13.13,13.13,102700.0
2014-02-19 15:30:00,13.13,13.14,13.1,13.11,530100.0,13.13,13.14,13.1,13.11,530100.0
2014-02-19 15:35:00,13.12,13.12,13.11,13.11,332200.0,13.12,13.12,13.11,13.11,332200.0
2014-02-19 15:40:00,13.11,13.12,13.09,13.09,204800.0,13.11,13.12,13.09,13.09,204800.0
2014-02-19 15:45:00,13.09,13.1,13.07,13.09,373200.0,13.09,13.1,13.07,13.09,373200.0
2014-02-19 15:50:00,13.09,13.1,13.06,13.06,568300.0,13.09,13.1,13.06,13.06,568300.0
2014-02-19 15:55:00,13.07,13.07,13.04,13.05,1503300.0,13.07,13.07,13.04,13.05,1503300.0
2014-02-20 09:30:00,13.06,13.16,13.06,13.14,149600.0,13.06,13.16,13.06,13.14,149600.0
2014-02-20 09:35:00,13.13,13.14,13.02,13.02,258600.0,13.13,13.14,13.02,13.02,258600.0
2014-02-20 09:40:00,13.03,13.04,13.01,13.01,105800.0,13.03,13.04,13.01,13.01,105800.0
2014-02-20 09:45:00,13.02,13.04,13.0,13.02,261800.0,13.02,13.04,13.0,13.02,261800.0
2014-02-20 09:50:00,13.01,13.04,13.01,13.03,168600.0,13.01,13.04,13.01,13.03,168600.0
2014-02-20 09:55:00,13.03,13.04,13.02,13.04,51500.0,13.03,13.04,13.02,13.04,51500.0
2014-02-20 10:00:00,13.04,13.08,13.0,13.07,220700.0,13.04,13.08,13.0,13.07,220700.0
2014-02-20 10:05:00,13.06,13.1,13.06,13.1,392000.0,13.06,13.1,13.06,13.1,392000.0
2014-02-20 10:10:00,13.1,13.15,13.1,13.15,125000.0,13.1,13.15,13.1,13.15,125000.0
2014-02-20 10:15:00,13.15,13.16,13.1,13.11,142500.0,13.15,13.16,13.1,13.11,142500.0
2014-02-20 10:20:00,13.11,13.13,13.1,13.11,62400.0,13.11,13.13,13.1,13.11,62400.0
2014-02-20 10:25:00,13.11,13.15,13.11,13.12,101200.0,13.11,13.15,13.11,13.12,101200.0
2014-02-20 10:30:00,13.12,13.19,13.12,13.18,96700.0,13.12,13.19,13.12,13.18,96700.0
2014-02-20 10:35:00,13.17,13.18,13.14,13.16,106300.0,13.17,13.18,13.14,13.16,106300.0
2014-02-20 10:40:00,13.16,13.18,13.15,13.16,163000.0,13.16,13.18,13.15,13.16,163000.0
2014-02-20 10:45:00,13.16,13.17,13.14,13.17,108200.0,13.16,13.17,13.14,13.17,108200.0
2014-02-20 10:50:00,13.17,13.19,13.16,13.17,74100.0,13.17,13.19,13.16,13.17,74100.0
2014-02-20 10:55:00,13.17,13.19,13.15,13.16,120600.0,13.17,13.19,13.15,13.16,120600.0
2014-02-20 11:00:00,13.16,13.18,13.16,13.18,42600.0,13.16,13.18,13.16,13.18,42600.0
2014-02-20 11:05:00,13.18,13.2,13.18,13.2,69200.0,13.18,13.2,13.18,13.2,69200.0
2014-02-20 11:10:00,13.19,13.2,13.15,13.15,275200.0,13.19,13.2,13.15,13.15,275200.0
2014-02-20 11:15:00,13.16,13.17,13.15,13.17,34800.0,13.16,13.17,13.15,13.17,34800.0
2014-02-20 11:20:00,13.17,13.18,13.15,13.16,54800.0,13.17,13.18,13.15,13.16,54800.0
2014-02-20 11:25:00,13.15,13.16,13.12,13.13,56600.0,13.15,13.16,13.12,13.13,56600.0
2014-02-20 11:30:00,13.14,13.14,13.13,13.14,11300.0,13.14,13.14,13.13,13.14,11300.0
2014-02-20 11:35:00,13.14,13.16,13.12,13.12,72500.0,13.14,13.16,13.12,13.12,72500.0
2014-02-20 11:40:00,13.13,13.14,13.12,13.13,81000.0,13.13,13.14,13.12,13.13,81000.0
2014-02-20 11:45:00,13.13,13.14,13.13,13.14,28100.0,13.13,13.14,13.13,13.14,28100.0
2014-02-20 11:50:00,13.14,13.15,13.11,13.14,144600.0,13.14,13.15,13.11,13.14,144600.0
2014-02-20 11:55:00,13.14,13.14,13.12,13.14,36200.0,13.14,13.14,13.12,13.14,36200.0
2014-02-20 12:00:00,13.14,13.14,13.12,13.14,50900.0,13.14,13.14,13.12,13.14,50900.0
2014-02-20 12:05:00,13.14,13.14,13.13,13.14,21600.0,13.14,13.14,13.13,13.14,21600.0
2014-02-20 12:10:00,13.13,13.14,13.13,13.13,15000.0,13.13,13.14,13.13,13.13,15000.0
2014-02-20 12:15:00,13.14,13.16,13.13,13.16,27400.0,13.14,13.16,13.13,13.16,27400.0
2014-02-20 12:20:00,13.16,13.16,13.15,13.16,22300.0,13.16,13.16,13.15,13.16,22300.0
2014-02-20 12:25:00,13.16,13.17,13.15,13.17,60800.0,13.16,13.17,13.15,13.17,60800.0
2014-02-20 12:30:00,13.17,13.17,13.16,13.17,10600.0,13.17,13.17,13.16,13.17,10600.0
2014-02-20 12:35:00,13.17,13.17,13.15,13.16,37100.0,13.17,13.17,13.15,13.16,37100.0
2014-02-20 12:40:00,13.15,13.18,13.15,13.17,90600.0,13.15,13.18,13.15,13.17,90600.0
2014-02-20 12:45:00,13.16,13.18,13.16,13.18,24200.0,13.16,13.18,13.16,13.18,24200.0
2014-02-20 12:50:00,13.18,13.19,13.17,13.19,50300.0,13.18,13.19,13.17,13.19,50300.0
2014-02-20 12:55:00,13.17,13.18,13.17,13.18,5900.0,13.17,13.18,13.17,13.18,5900.0
2014-02-20 13:00:00,13.17,13.18,13.17,13.18,9100.0,13.17,13.18,13.17,13.18,9100.0
2014-02-20 13:05:00,13.18,13.18,13.17,13.18,10000.0,13.18,13.18,13.17,13.18,10000.0
2014-02-20 13:10:00,13.18,13.18,13.17,13.18,23200.0,13.18,13.18,13.17,13.18,23200.0
2014-02-20 13:15:00,13.18,13.19,13.17,13.19,33700.0,13.18,13.19,13.17,13.19,33700.0
2014-02-20 13:20:00,13.19,13.2,13.18,13.2,35800.0,13.19,13.2,13.18,13.2,35800.0
2014-02-20 13:25:00,13.2,13.2,13.19,13.2,14100.0,13.2,13.2,13.19,13.2,14100.0
2014-02-20 13:30:00,13.2,13.21,13.19,13.19,72300.0,13.2,13.21,13.19,13.19,72300.0
2014-02-20 13:35:00,13.19,13.2,13.19,13.2,7600.0,13.19,13.2,13.19,13.2,7600.0
2014-02-20 13:40:00,13.2,13.2,13.17,13.17,49700.0,13.2,13.2,13.17,13.17,49700.0
2014-02-20 13:45:00,13.17,13.19,13.17,13.19,47600.0,13.17,13.19,13.17,13.19,47600.0
2014-02-20 13:50:00,13.18,13.19,13.18,13.19,20900.0,13.18,13.19,13.18,13.19,20900.0
2014-02-20 13:55:00,13.19,13.19,13.18,13.19,12200.0,13.19,13.19,13.18,13.19,12200.0
2014-02-20 14:00:00,13.19,13.19,13.15,13.16,196200.0,13.19,13.19,13.15,13.16,196200.0
2014-02-20 14:05:00,13.17,13.18,13.16,13.18,78100.0,13.17,13.18,13.16,13.18,78100.0
2014-02-20 14:10:00,13.18,13.21,13.17,13.21,213100.0,13.18,13.21,13.17,13.21,213100.0
2014-02-20 14:15:00,13.2,13.21,13.19,13.21,90200.0,13.2,13.21,13.19,13.21,90200.0
2014-02-20 14:20:00,13.21,13.21,13.19,13.19,71600.0,13.21,13.21,13.19,13.19,71600.0
2014-02-20 14:25:00,13.2,13.2,13.17,13.19,91000.0,13.2,13.2,13.17,13.19,91000.0
2014-02-20 14:30:00,13.19,13.2,13.17,13.18,69600.0,13.19,13.2,13.17,13.18,69600.0
2014-02-20 14:35:00,13.19,13.19,13.18,13.19,20200.0,13.19,13.19,13.18,13.19,20200.0
2014-02-20 14:40:00,13.19,13.22,13.19,13.21,58900.0,13.19,13.22,13.19,13.21,58900.0
2014-02-20 14:45:00,13.21,13.21,13.2,13.21,12800.0,13.21,13.21,13.2,13.21,12800.0
2014-02-20 14:50:00,13.21,13.21,13.19,13.2,81000.0,13.21,13.21,13.19,13.2,81000.0
2014-02-20 14:55:00,13.2,13.2,13.18,13.2,105200.0,13.2,13.2,13.18,13.2,105200.0
2014-02-20 15:00:00,13.2,13.21,13.18,13.18,267800.0,13.2,13.21,13.18,13.18,267800.0
2014-02-20 15:05:00,13.19,13.2,13.18,13.2,43000.0,13.19,13.2,13.18,13.2,43000.0
2014-02-20 15:10:00,13.2,13.21,13.2,13.21,40300.0,13.2,13.21,13.2,13.21,40300.0
2014-02-20 15:15:00,13.21,13.21,13.2,13.21,29000.0,13.21,13.21,13.2,13.21,29000.0
2014-02-20 15:20:00,13.21,13.21,13.18,13.18,88700.0,13.21,13.21,13.18,13.18,88700.0
2014-02-20 15:25:00,13.19,13.21,13.18,13.21,172600.0,13.19,13.21,13.18,13.21,172600.0
2014-02-20 15:30:00,13.21,13.21,13.19,13.21,131400.0,13.21,13.21,13.19,13.21,131400.0
2014-02-20 15:35:00,13.21,13.21,13.2,13.21,41100.0,13.21,13.21,13.2,13.21,41100.0
2014-02-20 15:40:00,13.21,13.22,13.2,13.21,175000.0,13.21,13.22,13.2,13.21,175000.0
2014-02-20 15:45:00,13.21,13.24,13.21,13.24,240500.0,13.21,13.24,13.21,13.24,240500.0
2014-02-20 15:50:00,13.24,13.24,13.22,13.23,168800.0,13.24,13.24,13.22,13.23,168800.0
2014-02-20 15:55:00,13.23,13.23,13.22,13.22,262600.0,13.23,13.23,13.22,13.22,262600.0
2014-02-21 09:30:00,13.25,13.25,13.17,13.22,473000.0,13.25,13.25,13.17,13.22,473000.0
2014-02-21 09:35:00,13.21,13.22,13.17,13.19,103500.0,13.21,13.22,13.17,13.19,103500.0
2014-02-21 09:40:00,13.19,13.21,13.18,13.2,84100.0,13.19,13.21,13.18,13.2,84100.0
2014-02-21 09:45:00,13.2,13.25,13.2,13.25,23200.0,13.2,13.25,13.2,13.25,23200.0
2014-02-21 09:50:00,13.25,13.26,13.24,13.25,29100.0,13.25,13.26,13.24,13.25,29100.0
2014-02-21 09:55:00,13.24,13.25,13.21,13.21,39200.0,13.24,13.25,13.21,13.21,39200.0
2014-02-21 10:00:00,13.21,13.24,13.21,13.24,134200.0,13.21,13.24,13.21,13.24,134200.0
2014-02-21 10:05:00,13.23,13.24,13.2,13.2,63600.0,13.23,13.24,13.2,13.2,63600.0
2014-02-21 10:10:00,13.2,13.21,13.18,13.18,62800.0,13.2,13.21,13.18,13.18,62800.0
2014-02-21 10:15:00,13.18,13.2,13.17,13.17,49700.0,13.18,13.2,13.17,13.17,49700.0
2014-02-21 10:20:00,13.17,13.17,13.14,13.15,156900.0,13.17,13.17,13.14,13.15,156900.0
2014-02-21 10:25:00,13.15,13.16,13.13,13.16,100900.0,13.15,13.16,13.13,13.16,100900.0
2014-02-21 10:30:00,13.16,13.19,13.15,13.15,71200.0,13.16,13.19,13.15,13.15,71200.0
2014-02-21 10:35:00,13.15,13.18,13.15,13.16,51400.0,13.15,13.18,13.15,13.16,51400.0
2014-02-21 10:40:00,13.16,13.19,13.16,13.18,41800.0,13.16,13.19,13.16,13.18,41800.0
2014-02-21 10:45:00,13.18,13.19,13.17,13.19,9200.0,13.18,13.19,13.17,13.19,9200.0
2014-02-21 10:50:00,13.19,13.2,13.18,13.18,45200.0,13.19,13.2,13.18,13.18,45200.0
2014-02-21 10:55:00,13.18,13.2,13.18,13.19,22500.0,13.18,13.2,13.18,13.19,22500.0
2014-02-21 11:00:00,13.2,13.23,13.19,13.23,79000.0,13.2,13.23,13.19,13.23,79000.0
2014-02-21 11:05:00,13.23,13.24,13.21,13.22,164200.0,13.23,13.24,13.21,13.22,164200.0
2014-02-21 11:10:00,13.22,13.23,13.2,13.22,98500.0,13.22,13.23,13.2,13.22,98500.0
2014-02-21 11:15:00,13.22,13.23,13.22,13.23,17200.0,13.22,13.23,13.22,13.23,17200.0
2014-02-21 11:20:00,13.22,13.24,13.21,13.23,112200.0,13.22,13.24,13.21,13.23,112200.0
2014-02-21 11:25:00,13.22,13.23,13.22,13.23,14000.0,13.22,13.23,13.22,13.23,14000.0
2014-02-21 11:30:00,13.22,13.23,13.21,13.21,37200.0,13.22,13.23,13.21,13.21,37200.0
2014-02-21 11:35:00,13.21,13.21,13.19,13.2,91800.0,13.21,13.21,13.19,13.2,91800.0
2014-02-21 11:40:00,13.2,13.21,13.19,13.2,158100.0,13.2,13.21,13.19,13.2,158100.0
2014-02-21 11:45:00,13.19,13.2,13.17,13.2,116100.0,13.19,13.2,13.17,13.2,116100.0
2014-02-21 11:50:00,13.2,13.2,13.19,13.2,42800.0,13.2,13.2,13.19,13.2,42800.0
2014-02-21 11:55:00,13.2,13.2,13.17,13.17,52600.0,13.2,13.2,13.17,13.17,52600.0
2014-02-21 12:00:00,13.17,13.19,13.17,13.19,41500.0,13.17,13.19,13.17,13.19,41500.0
2014-02-21 12:05:00,13.19,13.2,13.19,13.2,38800.0,13.19,13.2,13.19,13.2,38800.0
2014-02-21 12:10:00,13.2,13.21,13.2,13.21,23400.0,13.2,13.21,13.2,13.21,23400.0
2014-02-21 12:15:00,13.2,13.23,13.2,13.23,68000.0,13.2,13.23,13.2,13.23,68000.0
2014-02-21 12:20:00,13.23,13.24,13.22,13.23,30300.0,13.23,13.24,13.22,13.23,30300.0
2014-02-21 12:25:00,13.23,13.24,13.23,13.24,39100.0,13.23,13.24,13.23,13.24,39100.0
2014-02-21 12:30:00,13.24,13.24,13.2,13.21,86100.0,13.24,13.24,13.2,13.21,86100.0
2014-02-21 12:35:00,13.2,13.21,13.2,13.21,16400.0,13.2,13.21,13.2,13.21,16400.0
2014-02-21 12:40:00,13.21,13.21,13.2,13.2,9100.0,13.21,13.21,13.2,13.2,9100.0
2014-02-21 12:45:00,13.21,13.22,13.19,13.22,206600.0,13.21,13.22,13.19,13.22,206600.0
2014-02-21 12:50:00,13.22,13.22,13.21,13.21,10200.0,13.22,13.22,13.21,13.21,10200.0
2014-02-21 12:55:00,13.21,13.22,13.21,13.21,11600.0,13.21,13.22,13.21,13.21,11600.0
2014-02-21 13:00:00,13.21,13.22,13.2,13.2,48800.0,13.21,13.22,13.2,13.2,48800.0
2014-02-21 13:05:00,13.2,13.22,13.19,13.21,153900.0,13.2,13.22,13.19,13.21,153900.0
2014-02-21 13:10:00,13.21,13.22,13.21,13.21,12700.0,13.21,13.22,13.21,13.21,12700.0
2014-02-21 13:15:00,13.21,13.21,13.19,13.21,85000.0,13.21,13.21,13.19,13.21,85000.0
2014-02-21 13:20:00,13.21,13.22,13.21,13.21,30800.0,13.21,13.22,13.21,13.21,30800.0
2014-02-21 13:25:00,13.21,13.22,13.2,13.2,25800.0,13.21,13.22,13.2,13.2,25800.0
2014-02-21 13:30:00,13.2,13.21,13.19,13.2,147200.0,13.2,13.21,13.19,13.2,147200.0
2014-02-21 13:35:00,13.2,13.2,13.18,13.2,69000.0,13.2,13.2,13.18,13.2,69000.0
2014-02-21 13:40:00,13.19,13.21,13.18,13.19,137000.0,13.19,13.21,13.18,13.19,137000.0
2014-02-21 13:45:00,13.19,13.21,13.18,13.2,102200.0,13.19,13.21,13.18,13.2,102200.0
2014-02-21 13:50:00,13.2,13.21,13.19,13.2,33600.0,13.2,13.21,13.19,13.2,33600.0
2014-02-21 13:55:00,13.2,13.2,13.19,13.19,16700.0,13.2,13.2,13.19,13.19,16700.0
2014-02-21 14:00:00,13.2,13.2,13.19,13.19,13200.0,13.2,13.2,13.19,13.19,13200.0
2014-02-21 14:05:00,13.2,13.2,13.18,13.18,36400.0,13.2,13.2,13.18,13.18,36400.0
2014-02-21 14:10:00,13.19,13.19,13.16,13.18,72900.0,13.19,13.19,13.16,13.18,72900.0
2014-02-21 14:15:00,13.17,13.18,13.17,13.18,13300.0,13.17,13.18,13.17,13.18,13300.0
2014-02-21 14:20:00,13.18,13.18,13.16,13.16,37800.0,13.18,13.18,13.16,13.16,37800.0
2014-02-21 14:25:00,13.17,13.17,13.16,13.16,17900.0,13.17,13.17,13.16,13.16,17900.0
2014-02-21 14:30:00,13.16,13.16,13.13,13.16,174600.0,13.16,13.16,13.13,13.16,174600.0
2014-02-21 14:35:00,13.16,13.17,13.15,13.16,35500.0,13.16,13.17,13.15,13.16,35500.0
2014-02-21 14:40:00,13.15,13.17,13.15,13.17,70800.0,13.15,13.17,13.15,13.17,70800.0
2014-02-21 14:45:00,13.17,13.17,13.15,13.15,46200.0,13.17,13.17,13.15,13.15,46200.0
2014-02-21 14:50:00,13.15,13.18,13.15,13.18,71700.0,13.15,13.18,13.15,13.18,71700.0
2014-02-21 14:55:00,13.18,13.19,13.17,13.17,52600.0,13.18,13.19,13.17,13.17,52600.0
2014-02-21 15:00:00,13.17,13.17,13.16,13.17,20800.0,13.17,13.17,13.16,13.17,20800.0
2014-02-21 15:05:00,13.17,13.19,13.16,13.18,77900.0,13.17,13.19,13.16,13.18,77900.0
2014-02-21 15:10:00,13.18,13.2,13.17,13.18,121500.0,13.18,13.2,13.17,13.18,121500.0
2014-02-21 15:15:00,13.18,13.2,13.17,13.19,74000.0,13.18,13.2,13.17,13.19,74000.0
2014-02-21 15:20:00,13.19,13.21,13.18,13.2,101000.0,13.19,13.21,13.18,13.2,101000.0
2014-02-21 15:25:00,13.2,13.2,13.19,13.2,26000.0,13.2,13.2,13.19,13.2,26000.0
2014-02-21 15:30:00,13.19,13.2,13.18,13.18,46300.0,13.19,13.2,13.18,13.18,46300.0
2014-02-21 15:35:00,13.19,13.19,13.16,13.16,85600.0,13.19,13.19,13.16,13.16,85600.0
2014-02-21 15:40:00,13.16,13.19,13.16,13.17,166400.0,13.16,13.19,13.16,13.17,166400.0
2014-02-21 15:45:00,13.17,13.18,13.16,13.16,109300.0,13.17,13.18,13.16,13.16,109300.0
2014-02-21 15:50:00,13.16,13.18,13.16,13.17,160800.0,13.16,13.18,13.16,13.17,160800.0
2014-02-21 15:55:00,13.17,13.17,13.14,13.15,397400.0,13.17,13.17,13.14,13.15,397400.0
2014-02-24 09:30:00,13.14,13.19,13.13,13.16,110400.0,13.14,13.19,13.13,13.16,110400.0
2014-02-24 09:35:00,13.16,13.21,13.15,13.18,87800.0,13.16,13.21,13.15,13.18,87800.0
2014-02-24 09:40:00,13.18,13.19,13.16,13.18,90200.0,13.18,13.19,13.16,13.18,90200.0
2014-02-24 09:45:00,13.17,13.22,13.17,13.21,54900.0,13.17,13.22,13.17,13.21,54900.0
2014-02-24 09:50:00,13.21,13.24,13.21,13.21,95100.0,13.21,13.24,13.21,13.21,95100.0
2014-02-24 09:55:00,13.2,13.21,13.2,13.21,22800.0,13.2,13.21,13.2,13.21,22800.0
2014-02-24 10:00:00,13.21,13.21,13.19,13.19,113700.0,13.21,13.21,13.19,13.19,113700.0
2014-02-24 10:05:00,13.2,13.21,13.17,13.17,58100.0,13.2,13.21,13.17,13.17,58100.0
2014-02-24 10:10:00,13.17,13.18,13.16,13.16,61900.0,13.17,13.18,13.16,13.16,61900.0
2014-02-24 10:15:00,13.17,13.17,13.15,13.17,72900.0,13.17,13.17,13.15,13.17,72900.0
2014-02-24 10:20:00,13.17,13.18,13.16,13.17,34900.0,13.17,13.18,13.16,13.17,34900.0
2014-02-24 10:25:00,13.18,13.18,13.15,13.15,38800.0,13.18,13.18,13.15,13.15,38800.0
2014-02-24 10:30:00,13.16,13.16,13.15,13.16,25200.0,13.16,13.16,13.15,13.16,25200.0
2014-02-24 10:35:00,13.15,13.18,13.15,13.16,105000.0,13.15,13.18,13.15,13.16,105000.0
2014-02-24 10:40:00,13.17,13.18,13.16,13.18,69800.0,13.17,13.18,13.16,13.18,69800.0
2014-02-24 10:45:00,13.18,13.19,13.15,13.15,94000.0,13.18,13.19,13.15,13.15,94000.0
2014-02-24 10:50:00,13.15,13.17,13.15,13.15,66400.0,13.15,13.17,13.15,13.15,66400.0
2014-02-24 10:55:00,13.15,13.17,13.15,13.16,82400.0,13.15,13.17,13.15,13.16,82400.0
2014-02-24 11:00:00,13.16,13.17,13.15,13.15,35100.0,13.16,13.17,13.15,13.15,35100.0
2014-02-24 11:05:00,13.15,13.16,13.15,13.16,32400.0,13.15,13.16,13.15,13.16,32400.0
2014-02-24 11:10:00,13.16,13.17,13.14,13.16,58500.0,13.16,13.17,13.14,13.16,58500.0
2014-02-24 11:15:00,13.16,13.17,13.15,13.15,75600.0,13.16,13.17,13.15,13.15,75600.0
2014-02-24 11:20:00,13.16,13.17,13.15,13.16,34900.0,13.16,13.17,13.15,13.16,34900.0
2014-02-24 11:25:00,13.17,13.17,13.16,13.17,27500.0,13.17,13.17,13.16,13.17,27500.0
2014-02-24 11:30:00,13.17,13.17,13.16,13.17,24100.0,13.17,13.17,13.16,13.17,24100.0
2014-02-24 11:35:00,13.17,13.19,13.16,13.17,107700.0,13.17,13.19,13.16,13.17,107700.0
2014-02-24 11:40:00,13.17,13.19,13.17,13.18,117100.0,13.17,13.19,13.17,13.18,117100.0
2014-02-24 11:45:00,13.18,13.19,13.16,13.17,171800.0,13.18,13.19,13.16,13.17,171800.0
2014-02-24 11:50:00,13.17,13.18,13.16,13.18,137000.0,13.17,13.18,13.16,13.18,137000.0
2014-02-24 11:55:00,13.17,13.21,13.17,13.19,122900.0,13.17,13.21,13.17,13.19,122900.0
2014-02-24 12:00:00,13.19,13.22,13.19,13.22,52000.0,13.19,13.22,13.19,13.22,52000.0
2014-02-24 12:05:00,13.22,13.22,13.2,13.2,80300.0,13.22,13.22,13.2,13.2,80300.0
2014-02-24 12:10:00,13.21,13.21,13.17,13.18,284500.0,13.21,13.21,13.17,13.18,284500.0
2014-02-24 12:15:00,13.17,13.2,13.17,13.19,45200.0,13.17,13.2,13.17,13.19,45200.0
2014-02-24 12:20:00,13.18,13.19,13.17,13.19,42000.0,13.18,13.19,13.17,13.19,42000.0
2014-02-24 12:25:00,13.19,13.19,13.17,13.18,30000.0,13.19,13.19,13.17,13.18,30000.0
2014-02-24 12:30:00,13.19,13.19,13.17,13.18,31800.0,13.19,13.19,13.17,13.18,31800.0
2014-02-24 12:35:00,13.19,13.19,13.18,13.18,8900.0,13.19,13.19,13.18,13.18,8900.0
2014-02-24 12:40:00,13.18,13.19,13.17,13.17,28600.0,13.18,13.19,13.17,13.17,28600.0
2014-02-24 12:45:00,13.17,13.18,13.16,13.16,19900.0,13.17,13.18,13.16,13.16,19900.0
2014-02-24 12:50:00,13.16,13.17,13.16,13.16,17600.0,13.16,13.17,13.16,13.16,17600.0
2014-02-24 12:55:00,13.17,13.17,13.16,13.16,9500.0,13.17,13.17,13.16,13.16,9500.0
2014-02-24 13:00:00,13.17,13.17,13.16,13.16,12400.0,13.17,13.17,13.16,13.16,12400.0
2014-02-24 13:05:00,13.17,13.17,13.16,13.17,11500.0,13.17,13.17,13.16,13.17,11500.0
2014-02-24 13:10:00,13.17,13.17,13.16,13.16,7500.0,13.17,13.17,13.16,13.16,7500.0
2014-02-24 13:15:00,13.17,13.17,13.16,13.17,8400.0,13.17,13.17,13.16,13.17,8400.0
2014-02-24 13:20:00,13.17,13.17,13.16,13.17,12200.0,13.17,13.17,13.16,13.17,12200.0
2014-02-24 13:25:00,13.17,13.17,13.16,13.17,10800.0,13.17,13.17,13.16,13.17,10800.0
2014-02-24 13:30:00,13.16,13.18,13.16,13.18,88500.0,13.16,13.18,13.16,13.18,88500.0
2014-02-24 13:35:00,13.17,13.18,13.15,13.15,68200.0,13.17,13.18,13.15,13.15,68200.0
2014-02-24 13:40:00,13.15,13.16,13.15,13.15,6800.0,13.15,13.16,13.15,13.15,6800.0
2014-02-24 13:45:00,13.15,13.16,13.15,13.16,23500.0,13.15,13.16,13.15,13.16,23500.0
2014-02-24 13:50:00,13.16,13.16,13.15,13.15,17700.0,13.16,13.16,13.15,13.15,17700.0
2014-02-24 13:55:00,13.15,13.17,13.15,13.17,104800.0,13.15,13.17,13.15,13.17,104800.0
2014-02-24 14:00:00,13.16,13.19,13.16,13.17,131800.0,13.16,13.19,13.16,13.17,131800.0
2014-02-24 14:05:00,13.17,13.18,13.17,13.18,25400.0,13.17,13.18,13.17,13.18,25400.0
2014-02-24 14:10:00,13.17,13.19,13.17,13.19,43200.0,13.17,13.19,13.17,13.19,43200.0
2014-02-24 14:15:00,13.18,13.18,13.17,13.18,34100.0,13.18,13.18,13.17,13.18,34100.0
2014-02-24 14:20:00,13.17,13.18,13.17,13.17,15900.0,13.17,13.18,13.17,13.17,15900.0
2014-02-24 14:25:00,13.17,13.18,13.17,13.17,10000.0,13.17,13.18,13.17,13.17,10000.0
2014-02-24 14:30:00,13.18,13.18,13.17,13.17,9700.0,13.18,13.18,13.17,13.17,9700.0
2014-02-24 14:35:00,13.17,13.18,13.17,13.17,19700.0,13.17,13.18,13.17,13.17,19700.0
2014-02-24 14:40:00,13.17,13.18,13.17,13.17,23700.0,13.17,13.18,13.17,13.17,23700.0
2014-02-24 14:45:00,13.17,13.18,13.17,13.18,22900.0,13.17,13.18,13.17,13.18,22900.0
2014-02-24 14:50:00,13.17,13.18,13.17,13.17,12500.0,13.17,13.18,13.17,13.17,12500.0
2014-02-24 14:55:00,13.18,13.18,13.16,13.16,52200.0,13.18,13.18,13.16,13.16,52200.0
2014-02-24 15:00:00,13.16,13.17,13.13,13.13,74100.0,13.16,13.17,13.13,13.13,74100.0
2014-02-24 15:05:00,13.13,13.14,13.13,13.13,21900.0,13.13,13.14,13.13,13.13,21900.0
2014-02-24 15:10:00,13.13,13.14,13.12,13.12,63300.0,13.13,13.14,13.12,13.12,63300.0
2014-02-24 15:15:00,13.12,13.12,13.09,13.09,107200.0,13.12,13.12,13.09,13.09,107200.0
2014-02-24 15:20:00,13.09,13.12,13.09,13.1,202900.0,13.09,13.12,13.09,13.1,202900.0
2014-02-24 15:25:00,13.1,13.11,13.08,13.09,83000.0,13.1,13.11,13.08,13.09,83000.0
2014-02-24 15:30:00,13.08,13.11,13.07,13.1,243800.0,13.08,13.11,13.07,13.1,243800.0
2014-02-24 15:35:00,13.09,13.11,13.09,13.1,161000.0,13.09,13.11,13.09,13.1,161000.0
2014-02-24 15:40:00,13.1,13.11,13.08,13.11,138900.0,13.1,13.11,13.08,13.11,138900.0
2014-02-24 15:45:00,13.11,13.13,13.1,13.12,177100.0,13.11,13.13,13.1,13.12,177100.0
2014-02-24 15:50:00,13.12,13.12,13.09,13.1,328200.0,13.12,13.12,13.09,13.1,328200.0
2014-02-24 15:55:00,13.1,13.11,13.07,13.07,536700.0,13.1,13.11,13.07,13.07,536700.0
2014-02-25 09:30:00,13.09,13.16,13.06,13.09,128500.0,13.09,13.16,13.06,13.09,128500.0
2014-02-25 09:35:00,13.1,13.13,13.05,13.13,290900.0,13.1,13.13,13.05,13.13,290900.0
2014-02-25 09:40:00,13.12,13.14,13.08,13.12,111900.0,13.12,13.14,13.08,13.12,111900.0
2014-02-25 09:45:00,13.13,13.15,13.12,13.15,120200.0,13.13,13.15,13.12,13.15,120200.0
2014-02-25 09:50:00,13.15,13.17,13.13,13.16,236200.0,13.15,13.17,13.13,13.16,236200.0
2014-02-25 09:55:00,13.15,13.17,13.14,13.17,152800.0,13.15,13.17,13.14,13.17,152800.0
2014-02-25 10:00:00,13.16,13.17,13.13,13.14,265300.0,13.16,13.17,13.13,13.14,265300.0
2014-02-25 10:05:00,13.15,13.2,13.13,13.2,281600.0,13.15,13.2,13.13,13.2,281600.0
2014-02-25 10:10:00,13.2,13.25,13.2,13.23,538800.0,13.2,13.25,13.2,13.23,538800.0
2014-02-25 10:15:00,13.22,13.26,13.21,13.26,287300.0,13.22,13.26,13.21,13.26,287300.0
2014-02-25 10:20:00,13.26,13.3,13.26,13.3,196100.0,13.26,13.3,13.26,13.3,196100.0
2014-02-25 10:25:00,13.3,13.3,13.22,13.25,244700.0,13.3,13.3,13.22,13.25,244700.0
2014-02-25 10:30:00,13.24,13.26,13.23,13.25,124700.0,13.24,13.26,13.23,13.25,124700.0
2014-02-25 10:35:00,13.25,13.31,13.24,13.31,132700.0,13.25,13.31,13.24,13.31,132700.0
2014-02-25 10:40:00,13.31,13.37,13.29,13.36,471300.0,13.31,13.37,13.29,13.36,471300.0
2014-02-25 10:45:00,13.35,13.4,13.35,13.4,199100.0,13.35,13.4,13.35,13.4,199100.0
2014-02-25 10:50:00,13.39,13.44,13.39,13.42,384400.0,13.39,13.44,13.39,13.42,384400.0
2014-02-25 10:55:00,13.42,13.45,13.42,13.44,100900.0,13.42,13.45,13.42,13.44,100900.0
2014-02-25 11:00:00,13.44,13.44,13.38,13.39,204900.0,13.44,13.44,13.38,13.39,204900.0
2014-02-25 11:05:00,13.38,13.38,13.33,13.33,61200.0,13.38,13.38,13.33,13.33,61200.0
2014-02-25 11:10:00,13.33,13.37,13.33,13.36,284500.0,13.33,13.37,13.33,13.36,284500.0
2014-02-25 11:15:00,13.36,13.41,13.35,13.37,196600.0,13.36,13.41,13.35,13.37,196600.0
2014-02-25 11:20:00,13.38,13.39,13.37,13.38,131600.0,13.38,13.39,13.37,13.38,131600.0
2014-02-25 11:25:00,13.38,13.39,13.36,13.39,85600.0,13.38,13.39,13.36,13.39,85600.0
2014-02-25 11:30:00,13.39,13.4,13.38,13.38,202500.0,13.39,13.4,13.38,13.38,202500.0
2014-02-25 11:35:00,13.38,13.4,13.36,13.36,117700.0,13.38,13.4,13.36,13.36,117700.0
2014-02-25 11:40:00,13.37,13.37,13.34,13.34,101300.0,13.37,13.37,13.34,13.34,101300.0
2014-02-25 11:45:00,13.34,13.34,13.32,13.34,37800.0,13.34,13.34,13.32,13.34,37800.0
2014-02-25 11:50:00,13.34,13.34,13.3,13.3,52700.0,13.34,13.34,13.3,13.3,52700.0
2014-02-25 11:55:00,13.3,13.3,13.25,13.25,70200.0,13.3,13.3,13.25,13.25,70200.0
2014-02-25 12:00:00,13.25,13.28,13.25,13.28,318900.0,13.25,13.28,13.25,13.28,318900.0
2014-02-25 12:05:00,13.28,13.31,13.27,13.31,119700.0,13.28,13.31,13.27,13.31,119700.0
2014-02-25 12:10:00,13.31,13.34,13.3,13.33,125400.0,13.31,13.34,13.3,13.33,125400.0
2014-02-25 12:15:00,13.34,13.41,13.34,13.4,490700.0,13.34,13.41,13.34,13.4,490700.0
2014-02-25 12:20:00,13.39,13.4,13.37,13.39,135500.0,13.39,13.4,13.37,13.39,135500.0
2014-02-25 12:25:00,13.39,13.43,13.39,13.42,191700.0,13.39,13.43,13.39,13.42,191700.0
2014-02-25 12:30:00,13.42,13.43,13.41,13.43,48000.0,13.42,13.43,13.41,13.43,48000.0
2014-02-25 12:35:00,13.43,13.43,13.42,13.43,41500.0,13.43,13.43,13.42,13.43,41500.0
2014-02-25 12:40:00,13.43,13.43,13.39,13.4,192000.0,13.43,13.43,13.39,13.4,192000.0
2014-02-25 12:45:00,13.39,13.41,13.39,13.4,72800.0,13.39,13.41,13.39,13.4,72800.0
2014-02-25 12:50:00,13.41,13.41,13.39,13.41,125800.0,13.41,13.41,13.39,13.41,125800.0
2014-02-25 12:55:00,13.41,13.41,13.38,13.38,66900.0,13.41,13.41,13.38,13.38,66900.0
2014-02-25 13:00:00,13.38,13.39,13.37,13.38,34700.0,13.38,13.39,13.37,13.38,34700.0
2014-02-25 13:05:00,13.38,13.41,13.37,13.41,145100.0,13.38,13.41,13.37,13.41,145100.0
2014-02-25 13:10:00,13.41,13.41,13.4,13.41,39400.0,13.41,13.41,13.4,13.41,39400.0
2014-02-25 13:15:00,13.4,13.42,13.4,13.41,105600.0,13.4,13.42,13.4,13.41,105600.0
2014-02-25 13:20:00,13.41,13.41,13.39,13.4,47500.0,13.41,13.41,13.39,13.4,47500.0
2014-02-25 13:25:00,13.4,13.4,13.39,13.4,46600.0,13.4,13.4,13.39,13.4,46600.0
2014-02-25 13:30:00,13.4,13.41,13.39,13.41,125700.0,13.4,13.41,13.39,13.41,125700.0
2014-02-25 13:35:00,13.41,13.41,13.38,13.38,125800.0,13.41,13.41,13.38,13.38,125800.0
2014-02-25 13:40:00,13.38,13.39,13.37,13.39,74800.0,13.38,13.39,13.37,13.39,74800.0
2014-02-25 13:45:00,13.39,13.4,13.37,13.38,103400.0,13.39,13.4,13.37,13.38,103400.0
2014-02-25 13:50:00,13.37,13.38,13.37,13.38,27000.0,13.37,13.38,13.37,13.38,27000.0
2014-02-25 13:55:00,13.38,13.39,13.36,13.38,223300.0,13.38,13.39,13.36,13.38,223300.0
2014-02-25 14:00:00,13.38,13.39,13.35,13.35,150900.0,13.38,13.39,13.35,13.35,150900.0
2014-02-25 14:05:00,13.34,13.35,13.31,13.33,174100.0,13.34,13.35,13.31,13.33,174100.0
2014-02-25 14:10:00,13.34,13.34,13.31,13.34,75600.0,13.34,13.34,13.31,13.34,75600.0
2014-02-25 14:15:00,13.34,13.34,13.32,13.33,39200.0,13.34,13.34,13.32,13.33,39200.0
2014-02-25 14:20:00,13.33,13.33,13.31,13.33,301900.0,13.33,13.33,13.31,13.33,301900.0
2014-02-25 14:25:00,13.33,13.36,13.32,13.36,139000.0,13.33,13.36,13.32,13.36,139000.0
2014-02-25 14:30:00,13.35,13.36,13.34,13.35,60900.0,13.35,13.36,13.34,13.35,60900.0
2014-02-25 14:35:00,13.35,13.4,13.35,13.36,473400.0,13.35,13.4,13.35,13.36,473400.0
2014-02-25 14:40:00,13.37,13.41,13.35,13.4,593600.0,13.37,13.41,13.35,13.4,593600.0
2014-02-25 14:45:00,13.4,13.41,13.39,13.41,70900.0,13.4,13.41,13.39,13.41,70900.0
2014-02-25 14:50:00,13.41,13.41,13.38,13.38,139200.0,13.41,13.41,13.38,13.38,139200.0
2014-02-25 14:55:00,13.38,13.42,13.37,13.42,200100.0,13.38,13.42,13.37,13.42,200100.0
2014-02-25 15:00:00,13.42,13.43,13.4,13.42,334400.0,13.42,13.43,13.4,13.42,334400.0
2014-02-25 15:05:00,13.42,13.43,13.41,13.41,145100.0,13.42,13.43,13.41,13.41,145100.0
2014-02-25 15:10:00,13.42,13.42,13.35,13.36,227000.0,13.42,13.42,13.35,13.36,227000.0
2014-02-25 15:15:00,13.36,13.36,13.33,13.33,119200.0,13.36,13.36,13.33,13.33,119200.0
2014-02-25 15:20:00,13.33,13.36,13.32,13.36,220900.0,13.33,13.36,13.32,13.36,220900.0
2014-02-25 15:25:00,13.35,13.37,13.34,13.35,257200.0,13.35,13.37,13.34,13.35,257200.0
2014-02-25 15:30:00,13.35,13.36,13.34,13.36,116600.0,13.35,13.36,13.34,13.36,116600.0
2014-02-25 15:35:00,13.36,13.37,13.35,13.37,253700.0,13.36,13.37,13.35,13.37,253700.0
2014-02-25 15:40:00,13.37,13.37,13.34,13.34,194200.0,13.37,13.37,13.34,13.34,194200.0
2014-02-25 15:45:00,13.34,13.37,13.33,13.36,336500.0,13.34,13.37,13.33,13.36,336500.0
2014-02-25 15:50:00,13.37,13.37,13.35,13.35,237100.0,13.37,13.37,13.35,13.35,237100.0
2014-02-25 15:55:00,13.36,13.39,13.35,13.38,644600.0,13.36,13.39,13.35,13.38,644600.0
2014-02-26 09:30:00,13.41,13.58,13.41,13.51,355000.0,13.41,13.58,13.41,13.51,355000.0
2014-02-26 09:35:00,13.51,13.52,13.42,13.44,196300.0,13.51,13.52,13.42,13.44,196300.0
2014-02-26 09:40:00,13.44,13.49,13.43,13.48,139000.0,13.44,13.49,13.43,13.48,139000.0
2014-02-26 09:45:00,13.47,13.48,13.44,13.44,63200.0,13.47,13.48,13.44,13.44,63200.0
2014-02-26 09:50:00,13.45,13.45,13.4,13.42,64700.0,13.45,13.45,13.4,13.42,64700.0
2014-02-26 09:55:00,13.43,13.45,13.42,13.43,84300.0,13.43,13.45,13.42,13.43,84300.0
2014-02-26 10:00:00,13.44,13.48,13.44,13.44,94400.0,13.44,13.48,13.44,13.44,94400.0
2014-02-26 10:05:00,13.45,13.47,13.43,13.43,101300.0,13.45,13.47,13.43,13.43,101300.0
2014-02-26 10:10:00,13.44,13.46,13.42,13.42,53500.0,13.44,13.46,13.42,13.42,53500.0
2014-02-26 10:15:00,13.42,13.44,13.41,13.42,122100.0,13.42,13.44,13.41,13.42,122100.0
2014-02-26 10:20:00,13.42,13.45,13.41,13.44,88800.0,13.42,13.45,13.41,13.44,88800.0
2014-02-26 10:25:00,13.44,13.45,13.43,13.44,28500.0,13.44,13.45,13.43,13.44,28500.0
2014-02-26 10:30:00,13.44,13.46,13.42,13.42,78400.0,13.44,13.46,13.42,13.42,78400.0
2014-02-26 10:35:00,13.43,13.48,13.43,13.46,125400.0,13.43,13.48,13.43,13.46,125400.0
2014-02-26 10:40:00,13.47,13.47,13.44,13.45,140900.0,13.47,13.47,13.44,13.45,140900.0
2014-02-26 10:45:00,13.44,13.45,13.43,13.43,70000.0,13.44,13.45,13.43,13.43,70000.0
2014-02-26 10:50:00,13.43,13.46,13.43,13.46,68200.0,13.43,13.46,13.43,13.46,68200.0
2014-02-26 10:55:00,13.45,13.46,13.4,13.4,126400.0,13.45,13.46,13.4,13.4,126400.0
2014-02-26 11:00:00,13.41,13.41,13.39,13.4,29200.0,13.41,13.41,13.39,13.4,29200.0
2014-02-26 11:05:00,13.39,13.4,13.39,13.39,10200.0,13.39,13.4,13.39,13.39,10200.0
2014-02-26 11:10:00,13.4,13.42,13.39,13.42,69000.0,13.4,13.42,13.39,13.42,69000.0
2014-02-26 11:15:00,13.42,13.43,13.41,13.43,18300.0,13.42,13.43,13.41,13.43,18300.0
2014-02-26 11:20:00,13.43,13.43,13.4,13.4,46800.0,13.43,13.43,13.4,13.4,46800.0
2014-02-26 11:25:00,13.41,13.41,13.39,13.41,42600.0,13.41,13.41,13.39,13.41,42600.0
2014-02-26 11:30:00,13.41,13.41,13.38,13.38,65500.0,13.41,13.41,13.38,13.38,65500.0
2014-02-26 11:35:00,13.38,13.38,13.37,13.38,17400.0,13.38,13.38,13.37,13.38,17400.0
2014-02-26 11:40:00,13.38,13.39,13.37,13.39,58200.0,13.38,13.39,13.37,13.39,58200.0
2014-02-26 11:45:00,13.39,13.39,13.35,13.37,106700.0,13.39,13.39,13.35,13.37,106700.0
2014-02-26 11:50:00,13.36,13.38,13.35,13.38,139400.0,13.36,13.38,13.35,13.38,139400.0
2014-02-26 11:55:00,13.38,13.4,13.38,13.4,69500.0,13.38,13.4,13.38,13.4,69500.0
2014-02-26 12:00:00,13.4,13.4,13.39,13.39,15200.0,13.4,13.4,13.39,13.39,15200.0
2014-02-26 12:05:00,13.4,13.4,13.39,13.4,8700.0,13.4,13.4,13.39,13.4,8700.0
2014-02-26 12:10:00,13.4,13.42,13.39,13.4,71200.0,13.4,13.42,13.39,13.4,71200.0
2014-02-26 12:15:00,13.4,13.4,13.39,13.4,19200.0,13.4,13.4,13.39,13.4,19200.0
2014-02-26 12:20:00,13.4,13.4,13.39,13.4,5300.0,13.4,13.4,13.39,13.4,5300.0
2014-02-26 12:25:00,13.4,13.4,13.38,13.4,33800.0,13.4,13.4,13.38,13.4,33800.0
2014-02-26 12:30:00,13.4,13.44,13.39,13.44,56100.0,13.4,13.44,13.39,13.44,56100.0
2014-02-26 12:35:00,13.44,13.44,13.43,13.44,11600.0,13.44,13.44,13.43,13.44,11600.0
2014-02-26 12:40:00,13.44,13.44,13.42,13.42,42000.0,13.44,13.44,13.42,13.42,42000.0
2014-02-26 12:45:00,13.43,13.43,13.42,13.42,13700.0,13.43,13.43,13.42,13.42,13700.0
2014-02-26 12:50:00,13.43,13.43,13.41,13.41,63200.0,13.43,13.43,13.41,13.41,63200.0
2014-02-26 12:55:00,13.42,13.42,13.41,13.41,26400.0,13.42,13.42,13.41,13.41,26400.0
2014-02-26 13:00:00,13.41,13.42,13.36,13.36,94100.0,13.41,13.42,13.36,13.36,94100.0
2014-02-26 13:05:00,13.36,13.38,13.36,13.38,58400.0,13.36,13.38,13.36,13.38,58400.0
2014-02-26 13:10:00,13.38,13.4,13.38,13.4,44800.0,13.38,13.4,13.38,13.4,44800.0
2014-02-26 13:15:00,13.4,13.4,13.36,13.36,63800.0,13.4,13.4,13.36,13.36,63800.0
2014-02-26 13:20:00,13.37,13.39,13.36,13.38,40300.0,13.37,13.39,13.36,13.38,40300.0
2014-02-26 13:25:00,13.39,13.39,13.37,13.38,34800.0,13.39,13.39,13.37,13.38,34800.0
2014-02-26 13:30:00,13.38,13.4,13.37,13.39,294100.0,13.38,13.4,13.37,13.39,294100.0
2014-02-26 13:35:00,13.39,13.39,13.38,13.38,7300.0,13.39,13.39,13.38,13.38,7300.0
2014-02-26 13:40:00,13.39,13.4,13.38,13.4,33500.0,13.39,13.4,13.38,13.4,33500.0
2014-02-26 13:45:00,13.4,13.41,13.4,13.41,27900.0,13.4,13.41,13.4,13.41,27900.0
2014-02-26 13:50:00,13.41,13.42,13.4,13.41,119800.0,13.41,13.42,13.4,13.41,119800.0
2014-02-26 13:55:00,13.41,13.41,13.38,13.38,47100.0,13.41,13.41,13.38,13.38,47100.0
2014-02-26 14:00:00,13.38,13.4,13.37,13.38,151300.0,13.38,13.4,13.37,13.38,151300.0
2014-02-26 14:05:00,13.38,13.38,13.35,13.36,88100.0,13.38,13.38,13.35,13.36,88100.0
2014-02-26 14:10:00,13.35,13.36,13.32,13.33,89400.0,13.35,13.36,13.32,13.33,89400.0
2014-02-26 14:15:00,13.32,13.34,13.31,13.32,116100.0,13.32,13.34,13.31,13.32,116100.0
2014-02-26 14:20:00,13.31,13.32,13.31,13.32,7900.0,13.31,13.32,13.31,13.32,7900.0
2014-02-26 14:25:00,13.32,13.32,13.28,13.29,55900.0,13.32,13.32,13.28,13.29,55900.0
2014-02-26 14:30:00,13.29,13.31,13.27,13.29,62700.0,13.29,13.31,13.27,13.29,62700.0
2014-02-26 14:35:00,13.29,13.31,13.29,13.29,67600.0,13.29,13.31,13.29,13.29,67600.0
2014-02-26 14:40:00,13.3,13.32,13.3,13.32,39500.0,13.3,13.32,13.3,13.32,39500.0
2014-02-26 14:45:00,13.32,13.32,13.3,13.31,66800.0,13.32,13.32,13.3,13.31,66800.0
2014-02-26 14:50:00,13.32,13.32,13.3,13.31,39700.0,13.32,13.32,13.3,13.31,39700.0
2014-02-26 14:55:00,13.31,13.33,13.3,13.32,68900.0,13.31,13.33,13.3,13.32,68900.0
2014-02-26 15:00:00,13.32,13.32,13.31,13.32,25400.0,13.32,13.32,13.31,13.32,25400.0
2014-02-26 15:05:00,13.32,13.33,13.31,13.32,90200.0,13.32,13.33,13.31,13.32,90200.0
2014-02-26 15:10:00,13.32,13.32,13.29,13.32,131000.0,13.32,13.32,13.29,13.32,131000.0
2014-02-26 15:15:00,13.32,13.33,13.31,13.32,135100.0,13.32,13.33,13.31,13.32,135100.0
2014-02-26 15:20:00,13.32,13.32,13.3,13.32,49000.0,13.32,13.32,13.3,13.32,49000.0
2014-02-26 15:25:00,13.32,13.32,13.29,13.31,92400.0,13.32,13.32,13.29,13.31,92400.0
2014-02-26 15:30:00,13.31,13.35,13.31,13.34,273600.0,13.31,13.35,13.31,13.34,273600.0
2014-02-26 15:35:00,13.34,13.34,13.3,13.33,260300.0,13.34,13.34,13.3,13.33,260300.0
2014-02-26 15:40:00,13.32,13.36,13.32,13.35,275500.0,13.32,13.36,13.32,13.35,275500.0
2014-02-26 15:45:00,13.36,13.36,13.31,13.33,217100.0,13.36,13.36,13.31,13.33,217100.0
2014-02-26 15:50:00,13.33,13.35,13.32,13.33,222900.0,13.33,13.35,13.32,13.33,222900.0
2014-02-26 15:55:00,13.33,13.36,13.33,13.34,365700.0,13.33,13.36,13.33,13.34,365700.0
2014-02-27 09:30:00,13.34,13.38,13.34,13.37,114900.0,13.34,13.38,13.34,13.37,114900.0
2014-02-27 09:35:00,13.37,13.38,13.32,13.33,121400.0,13.37,13.38,13.32,13.33,121400.0
2014-02-27 09:40:00,13.32,13.35,13.31,13.31,112000.0,13.32,13.35,13.31,13.31,112000.0
2014-02-27 09:45:00,13.3,13.33,13.29,13.29,204000.0,13.3,13.33,13.29,13.29,204000.0
2014-02-27 09:50:00,13.29,13.29,13.23,13.26,182600.0,13.29,13.29,13.23,13.26,182600.0
2014-02-27 09:55:00,13.26,13.31,13.26,13.31,101900.0,13.26,13.31,13.26,13.31,101900.0
2014-02-27 10:00:00,13.31,13.33,13.29,13.3,88400.0,13.31,13.33,13.29,13.3,88400.0
2014-02-27 10:05:00,13.29,13.29,13.25,13.27,86200.0,13.29,13.29,13.25,13.27,86200.0
2014-02-27 10:10:00,13.28,13.28,13.25,13.28,43200.0,13.28,13.28,13.25,13.28,43200.0
2014-02-27 10:15:00,13.28,13.31,13.26,13.3,531900.0,13.28,13.31,13.26,13.3,531900.0
2014-02-27 10:20:00,13.3,13.34,13.29,13.34,108400.0,13.3,13.34,13.29,13.34,108400.0
2014-02-27 10:25:00,13.34,13.34,13.31,13.32,36200.0,13.34,13.34,13.31,13.32,36200.0
2014-02-27 10:30:00,13.32,13.38,13.31,13.38,78500.0,13.32,13.38,13.31,13.38,78500.0
2014-02-27 10:35:00,13.37,13.38,13.35,13.36,123600.0,13.37,13.38,13.35,13.36,123600.0
2014-02-27 10:40:00,13.36,13.37,13.34,13.36,100100.0,13.36,13.37,13.34,13.36,100100.0
2014-02-27 10:45:00,13.36,13.36,13.33,13.34,94300.0,13.36,13.36,13.33,13.34,94300.0
2014-02-27 10:50:00,13.35,13.36,13.33,13.34,32900.0,13.35,13.36,13.33,13.34,32900.0
2014-02-27 10:55:00,13.33,13.34,13.31,13.34,101400.0,13.33,13.34,13.31,13.34,101400.0
2014-02-27 11:00:00,13.34,13.35,13.32,13.33,64100.0,13.34,13.35,13.32,13.33,64100.0
2014-02-27 11:05:00,13.33,13.37,13.33,13.36,89600.0,13.33,13.37,13.33,13.36,89600.0
2014-02-27 11:10:00,13.36,13.38,13.35,13.37,194200.0,13.36,13.38,13.35,13.37,194200.0
2014-02-27 11:15:00,13.36,13.4,13.35,13.39,251300.0,13.36,13.4,13.35,13.39,251300.0
2014-02-27 11:20:00,13.39,13.4,13.39,13.4,49800.0,13.39,13.4,13.39,13.4,49800.0
2014-02-27 11:25:00,13.39,13.41,13.37,13.37,133900.0,13.39,13.41,13.37,13.37,133900.0
2014-02-27 11:30:00,13.37,13.37,13.35,13.36,51600.0,13.37,13.37,13.35,13.36,51600.0
2014-02-27 11:35:00,13.35,13.37,13.35,13.37,102200.0,13.35,13.37,13.35,13.37,102200.0
2014-02-27 11:40:00,13.36,13.37,13.36,13.37,32500.0,13.36,13.37,13.36,13.37,32500.0
2014-02-27 11:45:00,13.36,13.37,13.35,13.35,50500.0,13.36,13.37,13.35,13.35,50500.0
2014-02-27 11:50:00,13.35,13.36,13.3,13.33,584900.0,13.35,13.36,13.3,13.33,584900.0
2014-02-27 11:55:00,13.32,13.33,13.3,13.32,156900.0,13.32,13.33,13.3,13.32,156900.0
2014-02-27 12:00:00,13.32,13.32,13.31,13.32,90100.0,13.32,13.32,13.31,13.32,90100.0
2014-02-27 12:05:00,13.32,13.32,13.29,13.29,101900.0,13.32,13.32,13.29,13.29,101900.0
2014-02-27 12:10:00,13.29,13.3,13.26,13.29,118500.0,13.29,13.3,13.26,13.29,118500.0
2014-02-27 12:15:00,13.29,13.31,13.29,13.31,52900.0,13.29,13.31,13.29,13.31,52900.0
2014-02-27 12:20:00,13.31,13.31,13.28,13.3,67400.0,13.31,13.31,13.28,13.3,67400.0
2014-02-27 12:25:00,13.3,13.31,13.29,13.31,45600.0,13.3,13.31,13.29,13.31,45600.0
2014-02-27 12:30:00,13.31,13.31,13.28,13.29,57200.0,13.31,13.31,13.28,13.29,57200.0
2014-02-27 12:35:00,13.29,13.29,13.28,13.29,9400.0,13.29,13.29,13.28,13.29,9400.0
2014-02-27 12:40:00,13.29,13.31,13.29,13.3,63000.0,13.29,13.31,13.29,13.3,63000.0
2014-02-27 12:45:00,13.31,13.31,13.3,13.31,17500.0,13.31,13.31,13.3,13.31,17500.0
2014-02-27 12:50:00,13.31,13.31,13.29,13.29,56000.0,13.31,13.31,13.29,13.29,56000.0
2014-02-27 12:55:00,13.29,13.3,13.29,13.3,15500.0,13.29,13.3,13.29,13.3,15500.0
2014-02-27 13:00:00,13.3,13.3,13.29,13.3,20900.0,13.3,13.3,13.29,13.3,20900.0
2014-02-27 13:05:00,13.3,13.3,13.29,13.3,26600.0,13.3,13.3,13.29,13.3,26600.0
2014-02-27 13:10:00,13.29,13.3,13.29,13.29,29800.0,13.29,13.3,13.29,13.29,29800.0
2014-02-27 13:15:00,13.29,13.3,13.28,13.28,80600.0,13.29,13.3,13.28,13.28,80600.0
2014-02-27 13:20:00,13.28,13.31,13.28,13.29,55100.0,13.28,13.31,13.28,13.29,55100.0
2014-02-27 13:25:00,13.29,13.31,13.29,13.31,23100.0,13.29,13.31,13.29,13.31,23100.0
2014-02-27 13:30:00,13.31,13.32,13.3,13.32,94100.0,13.31,13.32,13.3,13.32,94100.0
2014-02-27 13:35:00,13.32,13.32,13.29,13.29,187100.0,13.32,13.32,13.29,13.29,187100.0
2014-02-27 13:40:00,13.29,13.3,13.29,13.29,21300.0,13.29,13.3,13.29,13.29,21300.0
2014-02-27 13:45:00,13.29,13.3,13.29,13.29,26700.0,13.29,13.3,13.29,13.29,26700.0
2014-02-27 13:50:00,13.29,13.3,13.29,13.29,16500.0,13.29,13.3,13.29,13.29,16500.0
2014-02-27 13:55:00,13.29,13.29,13.27,13.29,123400.0,13.29,13.29,13.27,13.29,123400.0
2014-02-27 14:00:00,13.29,13.3,13.28,13.29,39800.0,13.29,13.3,13.28,13.29,39800.0
2014-02-27 14:05:00,13.29,13.29,13.28,13.28,50000.0,13.29,13.29,13.28,13.28,50000.0
2014-02-27 14:10:00,13.28,13.29,13.28,13.29,24800.0,13.28,13.29,13.28,13.29,24800.0
2014-02-27 14:15:00,13.28,13.29,13.28,13.28,29300.0,13.28,13.29,13.28,13.28,29300.0
2014-02-27 14:20:00,13.28,13.29,13.26,13.26,125200.0,13.28,13.29,13.26,13.26,125200.0
2014-02-27 14:25:00,13.26,13.27,13.24,13.24,92000.0,13.26,13.27,13.24,13.24,92000.0
2014-02-27 14:30:00,13.24,13.25,13.24,13.24,24300.0,13.24,13.25,13.24,13.24,24300.0
2014-02-27 14:35:00,13.25,13.25,13.24,13.24,24500.0,13.25,13.25,13.24,13.24,24500.0
2014-02-27 14:40:00,13.24,13.28,13.24,13.27,186900.0,13.24,13.28,13.24,13.27,186900.0
2014-02-27 14:45:00,13.27,13.29,13.26,13.29,64300.0,13.27,13.29,13.26,13.29,64300.0
2014-02-27 14:50:00,13.29,13.3,13.28,13.3,28900.0,13.29,13.3,13.28,13.3,28900.0
2014-02-27 14:55:00,13.3,13.31,13.29,13.3,135800.0,13.3,13.31,13.29,13.3,135800.0
2014-02-27 15:00:00,13.3,13.3,13.28,13.3,103600.0,13.3,13.3,13.28,13.3,103600.0
2014-02-27 15:05:00,13.3,13.31,13.29,13.29,154600.0,13.3,13.31,13.29,13.29,154600.0
2014-02-27 15:10:00,13.29,13.3,13.29,13.29,23100.0,13.29,13.3,13.29,13.29,23100.0
2014-02-27 15:15:00,13.29,13.31,13.29,13.29,126900.0,13.29,13.31,13.29,13.29,126900.0
2014-02-27 15:20:00,13.29,13.3,13.29,13.29,68900.0,13.29,13.3,13.29,13.29,68900.0
2014-02-27 15:25:00,13.29,13.3,13.29,13.29,29300.0,13.29,13.3,13.29,13.29,29300.0
2014-02-27 15:30:00,13.3,13.3,13.29,13.29,48600.0,13.3,13.3,13.29,13.29,48600.0
2014-02-27 15:35:00,13.29,13.3,13.29,13.29,48900.0,13.29,13.3,13.29,13.29,48900.0
2014-02-27 15:40:00,13.3,13.3,13.29,13.3,163500.0,13.3,13.3,13.29,13.3,163500.0
2014-02-27 15:45:00,13.29,13.3,13.28,13.28,243600.0,13.29,13.3,13.28,13.28,243600.0
2014-02-27 15:50:00,13.28,13.3,13.28,13.29,121800.0,13.28,13.3,13.28,13.29,121800.0
2014-02-27 15:55:00,13.29,13.3,13.29,13.29,519100.0,13.29,13.3,13.29,13.29,519100.0
2014-02-28 09:30:00,13.28,13.29,13.24,13.25,132200.0,13.28,13.29,13.24,13.25,132200.0
2014-02-28 09:35:00,13.26,13.31,13.26,13.31,105100.0,13.26,13.31,13.26,13.31,105100.0
2014-02-28 09:40:00,13.3,13.34,13.29,13.33,186800.0,13.3,13.34,13.29,13.33,186800.0
2014-02-28 09:45:00,13.33,13.34,13.3,13.3,267500.0,13.33,13.34,13.3,13.3,267500.0
2014-02-28 09:50:00,13.31,13.32,13.3,13.31,50800.0,13.31,13.32,13.3,13.31,50800.0
2014-02-28 09:55:00,13.31,13.33,13.31,13.33,122700.0,13.31,13.33,13.31,13.33,122700.0
2014-02-28 10:00:00,13.32,13.33,13.31,13.32,120900.0,13.32,13.33,13.31,13.32,120900.0
2014-02-28 10:05:00,13.31,13.32,13.3,13.3,68500.0,13.31,13.32,13.3,13.3,68500.0
2014-02-28 10:10:00,13.3,13.31,13.27,13.3,230200.0,13.3,13.31,13.27,13.3,230200.0
2014-02-28 10:15:00,13.3,13.3,13.29,13.29,242200.0,13.3,13.3,13.29,13.29,242200.0
2014-02-28 10:20:00,13.3,13.31,13.29,13.31,56600.0,13.3,13.31,13.29,13.31,56600.0
2014-02-28 10:25:00,13.31,13.31,13.3,13.31,73300.0,13.31,13.31,13.3,13.31,73300.0
2014-02-28 10:30:00,13.31,13.32,13.29,13.3,341800.0,13.31,13.32,13.29,13.3,341800.0
2014-02-28 10:35:00,13.29,13.31,13.29,13.29,200800.0,13.29,13.31,13.29,13.29,200800.0
2014-02-28 10:40:00,13.29,13.3,13.28,13.29,41000.0,13.29,13.3,13.28,13.29,41000.0
2014-02-28 10:45:00,13.29,13.29,13.27,13.27,75000.0,13.29,13.29,13.27,13.27,75000.0
2014-02-28 10:50:00,13.28,13.28,13.27,13.27,19900.0,13.28,13.28,13.27,13.27,19900.0
2014-02-28 10:55:00,13.28,13.28,13.25,13.26,173000.0,13.28,13.28,13.25,13.26,173000.0
2014-02-28 11:00:00,13.26,13.27,13.25,13.26,92800.0,13.26,13.27,13.25,13.26,92800.0
2014-02-28 11:05:00,13.26,13.28,13.26,13.28,85600.0,13.26,13.28,13.26,13.28,85600.0
2014-02-28 11:10:00,13.28,13.28,13.26,13.26,45800.0,13.28,13.28,13.26,13.26,45800.0
2014-02-28 11:15:00,13.27,13.27,13.26,13.27,8200.0,13.27,13.27,13.26,13.27,8200.0
2014-02-28 11:20:00,13.26,13.27,13.26,13.27,23500.0,13.26,13.27,13.26,13.27,23500.0
2014-02-28 11:25:00,13.27,13.27,13.26,13.27,31700.0,13.27,13.27,13.26,13.27,31700.0
2014-02-28 11:30:00,13.27,13.27,13.26,13.27,21800.0,13.27,13.27,13.26,13.27,21800.0
2014-02-28 11:35:00,13.27,13.29,13.25,13.26,337700.0,13.27,13.29,13.25,13.26,337700.0
2014-02-28 11:40:00,13.25,13.26,13.23,13.25,502500.0,13.25,13.26,13.23,13.25,502500.0
2014-02-28 11:45:00,13.25,13.28,13.25,13.27,227500.0,13.25,13.28,13.25,13.27,227500.0
2014-02-28 11:50:00,13.26,13.29,13.26,13.29,137400.0,13.26,13.29,13.26,13.29,137400.0
2014-02-28 11:55:00,13.29,13.29,13.28,13.29,14800.0,13.29,13.29,13.28,13.29,14800.0
2014-02-28 12:00:00,13.29,13.29,13.28,13.28,47900.0,13.29,13.29,13.28,13.28,47900.0
2014-02-28 12:05:00,13.28,13.29,13.27,13.28,55900.0,13.28,13.29,13.27,13.28,55900.0
2014-02-28 12:10:00,13.27,13.28,13.27,13.28,17100.0,13.27,13.28,13.27,13.28,17100.0
2014-02-28 12:15:00,13.28,13.29,13.27,13.27,45700.0,13.28,13.29,13.27,13.27,45700.0
2014-02-28 12:20:00,13.28,13.29,13.27,13.27,51500.0,13.28,13.29,13.27,13.27,51500.0
2014-02-28 12:25:00,13.27,13.28,13.27,13.28,19900.0,13.27,13.28,13.27,13.28,19900.0
2014-02-28 12:30:00,13.28,13.29,13.27,13.28,56100.0,13.28,13.29,13.27,13.28,56100.0
2014-02-28 12:35:00,13.27,13.28,13.27,13.28,15400.0,13.27,13.28,13.27,13.28,15400.0
2014-02-28 12:40:00,13.28,13.28,13.27,13.27,31200.0,13.28,13.28,13.27,13.27,31200.0
2014-02-28 12:45:00,13.28,13.28,13.26,13.27,45300.0,13.28,13.28,13.26,13.27,45300.0
2014-02-28 12:50:00,13.26,13.28,13.26,13.27,38700.0,13.26,13.28,13.26,13.27,38700.0
2014-02-28 12:55:00,13.27,13.27,13.26,13.27,11900.0,13.27,13.27,13.26,13.27,11900.0
2014-02-28 13:00:00,13.27,13.27,13.26,13.27,30600.0,13.27,13.27,13.26,13.27,30600.0
2014-02-28 13:05:00,13.26,13.27,13.26,13.27,19200.0,13.26,13.27,13.26,13.27,19200.0
2014-02-28 13:10:00,13.27,13.27,13.26,13.27,13100.0,13.27,13.27,13.26,13.27,13100.0
2014-02-28 13:15:00,13.27,13.27,13.25,13.25,104000.0,13.27,13.27,13.25,13.25,104000.0
2014-02-28 13:20:00,13.26,13.26,13.24,13.24,39800.0,13.26,13.26,13.24,13.24,39800.0
2014-02-28 13:25:00,13.24,13.26,13.24,13.26,76000.0,13.24,13.26,13.24,13.26,76000.0
2014-02-28 13:30:00,13.26,13.26,13.25,13.25,78400.0,13.26,13.26,13.25,13.25,78400.0
2014-02-28 13:35:00,13.26,13.26,13.25,13.26,28900.0,13.26,13.26,13.25,13.26,28900.0
2014-02-28 13:40:00,13.26,13.26,13.23,13.23,159200.0,13.26,13.26,13.23,13.23,159200.0
2014-02-28 13:45:00,13.24,13.24,13.2,13.22,197800.0,13.24,13.24,13.2,13.22,197800.0
2014-02-28 13:50:00,13.22,13.24,13.22,13.23,52400.0,13.22,13.24,13.22,13.23,52400.0
2014-02-28 13:55:00,13.23,13.23,13.22,13.23,15500.0,13.23,13.23,13.22,13.23,15500.0
2014-02-28 14:00:00,13.23,13.23,13.22,13.23,23800.0,13.23,13.23,13.22,13.23,23800.0
2014-02-28 14:05:00,13.22,13.23,13.19,13.2,111000.0,13.22,13.23,13.19,13.2,111000.0
2014-02-28 14:10:00,13.21,13.21,13.19,13.2,57600.0,13.21,13.21,13.19,13.2,57600.0
2014-02-28 14:15:00,13.21,13.21,13.19,13.2,37000.0,13.21,13.21,13.19,13.2,37000.0
2014-02-28 14:20:00,13.2,13.2,13.17,13.18,78600.0,13.2,13.2,13.17,13.18,78600.0
2014-02-28 14:25:00,13.17,13.19,13.17,13.18,80300.0,13.17,13.19,13.17,13.18,80300.0
2014-02-28 14:30:00,13.18,13.18,13.17,13.18,25600.0,13.18,13.18,13.17,13.18,25600.0
2014-02-28 14:35:00,13.18,13.18,13.11,13.11,147200.0,13.18,13.18,13.11,13.11,147200.0
2014-02-28 14:40:00,13.11,13.13,13.09,13.09,166800.0,13.11,13.13,13.09,13.09,166800.0
2014-02-28 14:45:00,13.09,13.09,13.05,13.06,139700.0,13.09,13.09,13.05,13.06,139700.0
2014-02-28 14:50:00,13.06,13.08,13.06,13.08,64300.0,13.06,13.08,13.06,13.08,64300.0
2014-02-28 14:55:00,13.08,13.09,13.06,13.09,135300.0,13.08,13.09,13.06,13.09,135300.0
2014-02-28 15:00:00,13.09,13.1,13.03,13.05,368400.0,13.09,13.1,13.03,13.05,368400.0
2014-02-28 15:05:00,13.05,13.06,13.0,13.0,157400.0,13.05,13.06,13.0,13.0,157400.0
2014-02-28 15:10:00,13.0,13.0,12.98,12.99,306600.0,13.0,13.0,12.98,12.99,306600.0
2014-02-28 15:15:00,12.99,13.03,12.99,13.03,137400.0,12.99,13.03,12.99,13.03,137400.0
2014-02-28 15:20:00,13.02,13.05,13.02,13.04,141400.0,13.02,13.05,13.02,13.04,141400.0
2014-02-28 15:25:00,13.04,13.04,13.02,13.04,121900.0,13.04,13.04,13.02,13.04,121900.0
2014-02-28 15:30:00,13.04,13.07,13.03,13.06,163400.0,13.04,13.07,13.03,13.06,163400.0
2014-02-28 15:35:00,13.06,13.07,13.04,13.06,131900.0,13.06,13.07,13.04,13.06,131900.0
2014-02-28 15:40:00,13.06,13.09,13.06,13.09,111900.0,13.06,13.09,13.06,13.09,111900.0
2014-02-28 15:45:00,13.09,13.1,13.06,13.09,261900.0,13.09,13.1,13.06,13.09,261900.0
2014-02-28 15:50:00,13.09,13.09,13.08,13.09,200000.0,13.09,13.09,13.08,13.09,200000.0
2014-02-28 15:55:00,13.09,13.1,13.08,13.1,681100.0,13.09,13.1,13.08,13.1,681100.0
2014-03-03 09:30:00,12.83,12.98,12.81,12.95,424500.0,12.83,12.98,12.81,12.95,424500.0
2014-03-03 09:35:00,12.95,12.99,12.92,12.97,158800.0,12.95,12.99,12.92,12.97,158800.0
2014-03-03 09:40:00,12.97,13.03,12.97,13.0,103000.0,12.97,13.03,12.97,13.0,103000.0
2014-03-03 09:45:00,13.0,13.05,13.0,13.02,111900.0,13.0,13.05,13.0,13.02,111900.0
2014-03-03 09:50:00,13.03,13.04,12.98,13.0,109000.0,13.03,13.04,12.98,13.0,109000.0
2014-03-03 09:55:00,12.99,13.02,12.97,13.01,80200.0,12.99,13.02,12.97,13.01,80200.0
2014-03-03 10:00:00,13.01,13.03,12.99,13.02,93400.0,13.01,13.03,12.99,13.02,93400.0
2014-03-03 10:05:00,13.01,13.03,12.99,12.99,67300.0,13.01,13.03,12.99,12.99,67300.0
2014-03-03 10:10:00,12.99,12.99,12.93,12.94,139500.0,12.99,12.99,12.93,12.94,139500.0
2014-03-03 10:15:00,12.94,12.95,12.9,12.91,92900.0,12.94,12.95,12.9,12.91,92900.0
2014-03-03 10:20:00,12.91,12.92,12.89,12.89,86600.0,12.91,12.92,12.89,12.89,86600.0
2014-03-03 10:25:00,12.89,12.94,12.88,12.92,74500.0,12.89,12.94,12.88,12.92,74500.0
2014-03-03 10:30:00,12.92,12.94,12.91,12.92,61400.0,12.92,12.94,12.91,12.92,61400.0
2014-03-03 10:35:00,12.92,12.93,12.91,12.92,63300.0,12.92,12.93,12.91,12.92,63300.0
2014-03-03 10:40:00,12.92,12.94,12.91,12.92,77700.0,12.92,12.94,12.91,12.92,77700.0
2014-03-03 10:45:00,12.91,12.96,12.9,12.96,670600.0,12.91,12.96,12.9,12.96,670600.0
2014-03-03 10:50:00,12.96,12.99,12.96,12.99,61300.0,12.96,12.99,12.96,12.99,61300.0
2014-03-03 10:55:00,12.99,13.03,12.98,13.03,36100.0,12.99,13.03,12.98,13.03,36100.0
2014-03-03 11:00:00,13.03,13.04,13.02,13.02,74400.0,13.03,13.04,13.02,13.02,74400.0
2014-03-03 11:05:00,13.03,13.03,12.97,12.97,99500.0,13.03,13.03,12.97,12.97,99500.0
2014-03-03 11:10:00,12.97,13.0,12.96,12.99,50600.0,12.97,13.0,12.96,12.99,50600.0
2014-03-03 11:15:00,12.98,12.99,12.95,12.96,50600.0,12.98,12.99,12.95,12.96,50600.0
2014-03-03 11:20:00,12.97,13.01,12.96,13.0,106100.0,12.97,13.01,12.96,13.0,106100.0
2014-03-03 11:25:00,13.0,13.01,12.98,12.99,107700.0,13.0,13.01,12.98,12.99,107700.0
2014-03-03 11:30:00,12.98,12.99,12.96,12.98,80500.0,12.98,12.99,12.96,12.98,80500.0
2014-03-03 11:35:00,12.97,12.97,12.93,12.94,107900.0,12.97,12.97,12.93,12.94,107900.0
2014-03-03 11:40:00,12.93,12.96,12.93,12.94,67800.0,12.93,12.96,12.93,12.94,67800.0
2014-03-03 11:45:00,12.93,12.95,12.91,12.93,94000.0,12.93,12.95,12.91,12.93,94000.0
2014-03-03 11:50:00,12.92,12.94,12.91,12.94,47600.0,12.92,12.94,12.91,12.94,47600.0
2014-03-03 11:55:00,12.94,12.94,12.91,12.91,40300.0,12.94,12.94,12.91,12.91,40300.0
2014-03-03 12:00:00,12.91,12.92,12.89,12.89,106800.0,12.91,12.92,12.89,12.89,106800.0
2014-03-03 12:05:00,12.9,12.92,12.9,12.91,296900.0,12.9,12.92,12.9,12.91,296900.0
2014-03-03 12:10:00,12.91,12.97,12.88,12.96,211000.0,12.91,12.97,12.88,12.96,211000.0
2014-03-03 12:15:00,12.96,12.97,12.94,12.95,132700.0,12.96,12.97,12.94,12.95,132700.0
2014-03-03 12:20:00,12.95,12.98,12.95,12.97,52200.0,12.95,12.98,12.95,12.97,52200.0
2014-03-03 12:25:00,12.97,12.98,12.96,12.96,34600.0,12.97,12.98,12.96,12.96,34600.0
2014-03-03 12:30:00,12.96,12.98,12.96,12.98,43500.0,12.96,12.98,12.96,12.98,43500.0
2014-03-03 12:35:00,12.98,13.0,12.97,12.98,35200.0,12.98,13.0,12.97,12.98,35200.0
2014-03-03 12:40:00,12.98,12.98,12.96,12.97,40400.0,12.98,12.98,12.96,12.97,40400.0
2014-03-03 12:45:00,12.98,12.98,12.96,12.97,39700.0,12.98,12.98,12.96,12.97,39700.0
2014-03-03 12:50:00,12.96,12.98,12.96,12.98,29900.0,12.96,12.98,12.96,12.98,29900.0
2014-03-03 12:55:00,12.97,13.0,12.97,12.99,58600.0,12.97,13.0,12.97,12.99,58600.0
2014-03-03 13:00:00,12.99,13.02,12.99,13.01,365500.0,12.99,13.02,12.99,13.01,365500.0
2014-03-03 13:05:00,13.01,13.02,13.0,13.02,328600.0,13.01,13.02,13.0,13.02,328600.0
2014-03-03 13:10:00,13.02,13.03,13.0,13.03,54500.0,13.02,13.03,13.0,13.03,54500.0
2014-03-03 13:15:00,13.03,13.04,13.03,13.03,62800.0,13.03,13.04,13.03,13.03,62800.0
2014-03-03 13:20:00,13.03,13.03,13.01,13.01,48900.0,13.03,13.03,13.01,13.01,48900.0
2014-03-03 13:25:00,13.01,13.04,13.01,13.03,93600.0,13.01,13.04,13.01,13.03,93600.0
2014-03-03 13:30:00,13.02,13.03,13.0,13.0,24900.0,13.02,13.03,13.0,13.0,24900.0
2014-03-03 13:35:00,13.01,13.01,13.0,13.01,19400.0,13.01,13.01,13.0,13.01,19400.0
2014-03-03 13:40:00,13.01,13.02,13.0,13.02,47100.0,13.01,13.02,13.0,13.02,47100.0
2014-03-03 13:45:00,13.02,13.02,13.0,13.02,39300.0,13.02,13.02,13.0,13.02,39300.0
2014-03-03 13:50:00,13.02,13.03,13.02,13.02,44700.0,13.02,13.03,13.02,13.02,44700.0
2014-03-03 13:55:00,13.02,13.03,13.01,13.03,96600.0,13.02,13.03,13.01,13.03,96600.0
2014-03-03 14:00:00,13.03,13.03,13.02,13.02,25300.0,13.03,13.03,13.02,13.02,25300.0
2014-03-03 14:05:00,13.03,13.03,13.01,13.02,28800.0,13.03,13.03,13.01,13.02,28800.0
2014-03-03 14:10:00,13.02,13.03,13.01,13.02,84500.0,13.02,13.03,13.01,13.02,84500.0
2014-03-03 14:15:00,13.03,13.03,13.0,13.0,189200.0,13.03,13.03,13.0,13.0,189200.0
2014-03-03 14:20:00,13.01,13.03,12.99,13.0,546800.0,13.01,13.03,12.99,13.0,546800.0
2014-03-03 14:25:00,13.01,13.01,12.98,12.99,52500.0,13.01,13.01,12.98,12.99,52500.0
2014-03-03 14:30:00,12.99,13.0,12.96,13.0,38000.0,12.99,13.0,12.96,13.0,38000.0
2014-03-03 14:35:00,13.0,13.01,12.99,13.0,52000.0,13.0,13.01,12.99,13.0,52000.0
2014-03-03 14:40:00,13.0,13.02,13.0,13.01,114800.0,13.0,13.02,13.0,13.01,114800.0
2014-03-03 14:45:00,13.01,13.03,13.0,13.03,122300.0,13.01,13.03,13.0,13.03,122300.0
2014-03-03 14:50:00,13.03,13.03,13.01,13.03,41100.0,13.03,13.03,13.01,13.03,41100.0
2014-03-03 14:55:00,13.03,13.03,13.01,13.01,44300.0,13.03,13.03,13.01,13.01,44300.0
2014-03-03 15:00:00,13.01,13.02,12.98,12.99,252400.0,13.01,13.02,12.98,12.99,252400.0
2014-03-03 15:05:00,12.98,13.0,12.98,13.0,70400.0,12.98,13.0,12.98,13.0,70400.0
2014-03-03 15:10:00,13.0,13.0,12.96,12.97,67800.0,13.0,13.0,12.96,12.97,67800.0
2014-03-03 15:15:00,12.98,12.98,12.95,12.96,124200.0,12.98,12.98,12.95,12.96,124200.0
2014-03-03 15:20:00,12.97,12.98,12.96,12.98,101800.0,12.97,12.98,12.96,12.98,101800.0
2014-03-03 15:25:00,12.98,12.99,12.95,12.97,121400.0,12.98,12.99,12.95,12.97,121400.0
2014-03-03 15:30:00,12.97,12.98,12.96,12.97,72200.0,12.97,12.98,12.96,12.97,72200.0
2014-03-03 15:35:00,12.97,13.0,12.96,12.98,92600.0,12.97,13.0,12.96,12.98,92600.0
2014-03-03 15:40:00,12.98,13.0,12.98,13.0,96600.0,12.98,13.0,12.98,13.0,96600.0
2014-03-03 15:45:00,13.0,13.0,12.97,12.98,185500.0,13.0,13.0,12.97,12.98,185500.0
2014-03-03 15:50:00,12.98,13.0,12.97,12.99,170100.0,12.98,13.0,12.97,12.99,170100.0
2014-03-03 15:55:00,12.98,13.0,12.98,13.0,313600.0,12.98,13.0,12.98,13.0,313600.0
2014-03-04 09:30:00,13.12,13.2,13.12,13.2,124500.0,13.12,13.2,13.12,13.2,124500.0
2014-03-04 09:35:00,13.21,13.22,13.13,13.19,292700.0,13.21,13.22,13.13,13.19,292700.0
2014-03-04 09:40:00,13.2,13.2,13.14,13.15,163300.0,13.2,13.2,13.14,13.15,163300.0
2014-03-04 09:45:00,13.15,13.15,13.11,13.14,142700.0,13.15,13.15,13.11,13.14,142700.0
2014-03-04 09:50:00,13.13,13.17,13.12,13.14,116800.0,13.13,13.17,13.12,13.14,116800.0
2014-03-04 09:55:00,13.14,13.14,13.11,13.13,121900.0,13.14,13.14,13.11,13.13,121900.0
2014-03-04 10:00:00,13.13,13.15,13.12,13.13,152000.0,13.13,13.15,13.12,13.13,152000.0
2014-03-04 10:05:00,13.13,13.16,13.12,13.15,103200.0,13.13,13.16,13.12,13.15,103200.0
2014-03-04 10:10:00,13.15,13.15,13.13,13.15,120900.0,13.15,13.15,13.13,13.15,120900.0
2014-03-04 10:15:00,13.15,13.19,13.12,13.19,322700.0,13.15,13.19,13.12,13.19,322700.0
2014-03-04 10:20:00,13.19,13.2,13.18,13.18,92200.0,13.19,13.2,13.18,13.18,92200.0
2014-03-04 10:25:00,13.18,13.2,13.18,13.19,48900.0,13.18,13.2,13.18,13.19,48900.0
2014-03-04 10:30:00,13.19,13.2,13.17,13.19,539800.0,13.19,13.2,13.17,13.19,539800.0
2014-03-04 10:35:00,13.19,13.21,13.18,13.2,262400.0,13.19,13.21,13.18,13.2,262400.0
2014-03-04 10:40:00,13.2,13.2,13.18,13.19,80700.0,13.2,13.2,13.18,13.19,80700.0
2014-03-04 10:45:00,13.19,13.23,13.19,13.2,418500.0,13.19,13.23,13.19,13.2,418500.0
2014-03-04 10:50:00,13.2,13.22,13.2,13.21,158600.0,13.2,13.22,13.2,13.21,158600.0
2014-03-04 10:55:00,13.22,13.24,13.21,13.21,77400.0,13.22,13.24,13.21,13.21,77400.0
2014-03-04 11:00:00,13.21,13.22,13.2,13.21,43100.0,13.21,13.22,13.2,13.21,43100.0
2014-03-04 11:05:00,13.21,13.22,13.2,13.22,80000.0,13.21,13.22,13.2,13.22,80000.0
2014-03-04 11:10:00,13.22,13.22,13.2,13.21,51600.0,13.22,13.22,13.2,13.21,51600.0
2014-03-04 11:15:00,13.21,13.22,13.2,13.21,60200.0,13.21,13.22,13.2,13.21,60200.0
2014-03-04 11:20:00,13.21,13.22,13.21,13.22,16500.0,13.21,13.22,13.21,13.22,16500.0
2014-03-04 11:25:00,13.21,13.24,13.21,13.23,364200.0,13.21,13.24,13.21,13.23,364200.0
2014-03-04 11:30:00,13.24,13.24,13.22,13.24,29800.0,13.24,13.24,13.22,13.24,29800.0
2014-03-04 11:35:00,13.23,13.24,13.23,13.24,10300.0,13.23,13.24,13.23,13.24,10300.0
2014-03-04 11:40:00,13.24,13.25,13.22,13.24,368500.0,13.24,13.25,13.22,13.24,368500.0
2014-03-04 11:45:00,13.25,13.25,13.21,13.21,369500.0,13.25,13.25,13.21,13.21,369500.0
2014-03-04 11:50:00,13.22,13.22,13.21,13.21,62900.0,13.22,13.22,13.21,13.21,62900.0
2014-03-04 11:55:00,13.21,13.22,13.21,13.21,31100.0,13.21,13.22,13.21,13.21,31100.0
2014-03-04 12:00:00,13.21,13.22,13.21,13.22,52000.0,13.21,13.22,13.21,13.22,52000.0
2014-03-04 12:05:00,13.22,13.25,13.22,13.24,103900.0,13.22,13.25,13.22,13.24,103900.0
2014-03-04 12:10:00,13.24,13.26,13.23,13.26,278700.0,13.24,13.26,13.23,13.26,278700.0
2014-03-04 12:15:00,13.26,13.26,13.24,13.26,191700.0,13.26,13.26,13.24,13.26,191700.0
2014-03-04 12:20:00,13.26,13.26,13.24,13.25,212700.0,13.26,13.26,13.24,13.25,212700.0
2014-03-04 12:25:00,13.24,13.26,13.24,13.25,123100.0,13.24,13.26,13.24,13.25,123100.0
2014-03-04 12:30:00,13.24,13.25,13.23,13.23,42000.0,13.24,13.25,13.23,13.23,42000.0
2014-03-04 12:35:00,13.23,13.25,13.23,13.24,29900.0,13.23,13.25,13.23,13.24,29900.0
2014-03-04 12:40:00,13.25,13.25,13.23,13.24,43600.0,13.25,13.25,13.23,13.24,43600.0
2014-03-04 12:45:00,13.24,13.25,13.24,13.25,26500.0,13.24,13.25,13.24,13.25,26500.0
2014-03-04 12:50:00,13.25,13.25,13.22,13.23,184800.0,13.25,13.25,13.22,13.23,184800.0
2014-03-04 12:55:00,13.23,13.26,13.23,13.24,149600.0,13.23,13.26,13.23,13.24,149600.0
2014-03-04 13:00:00,13.24,13.25,13.24,13.25,6300.0,13.24,13.25,13.24,13.25,6300.0
2014-03-04 13:05:00,13.24,13.25,13.23,13.23,21200.0,13.24,13.25,13.23,13.23,21200.0
2014-03-04 13:10:00,13.23,13.25,13.23,13.24,75500.0,13.23,13.25,13.23,13.24,75500.0
2014-03-04 13:15:00,13.25,13.25,13.23,13.24,59600.0,13.25,13.25,13.23,13.24,59600.0
2014-03-04 13:20:00,13.24,13.25,13.24,13.24,14600.0,13.24,13.25,13.24,13.24,14600.0
2014-03-04 13:25:00,13.24,13.25,13.24,13.25,12900.0,13.24,13.25,13.24,13.25,12900.0
2014-03-04 13:30:00,13.25,13.25,13.24,13.24,16000.0,13.25,13.25,13.24,13.24,16000.0
2014-03-04 13:35:00,13.24,13.25,13.24,13.25,29400.0,13.24,13.25,13.24,13.25,29400.0
2014-03-04 13:40:00,13.24,13.25,13.23,13.24,185100.0,13.24,13.25,13.23,13.24,185100.0
2014-03-04 13:45:00,13.25,13.26,13.22,13.23,398300.0,13.25,13.26,13.22,13.23,398300.0
2014-03-04 13:50:00,13.22,13.24,13.22,13.23,166700.0,13.22,13.24,13.22,13.23,166700.0
2014-03-04 13:55:00,13.22,13.24,13.22,13.23,172300.0,13.22,13.24,13.22,13.23,172300.0
2014-03-04 14:00:00,13.22,13.22,13.17,13.18,183900.0,13.22,13.22,13.17,13.18,183900.0
2014-03-04 14:05:00,13.17,13.2,13.17,13.19,55300.0,13.17,13.2,13.17,13.19,55300.0
2014-03-04 14:10:00,13.2,13.21,13.18,13.21,50800.0,13.2,13.21,13.18,13.21,50800.0
2014-03-04 14:15:00,13.21,13.21,13.19,13.21,59000.0,13.21,13.21,13.19,13.21,59000.0
2014-03-04 14:20:00,13.21,13.22,13.2,13.2,175900.0,13.21,13.22,13.2,13.2,175900.0
2014-03-04 14:25:00,13.2,13.21,13.19,13.2,50600.0,13.2,13.21,13.19,13.2,50600.0
2014-03-04 14:30:00,13.2,13.22,13.2,13.21,30000.0,13.2,13.22,13.2,13.21,30000.0
2014-03-04 14:35:00,13.21,13.21,13.2,13.2,43900.0,13.21,13.21,13.2,13.2,43900.0
2014-03-04 14:40:00,13.21,13.22,13.2,13.21,38100.0,13.21,13.22,13.2,13.21,38100.0
2014-03-04 14:45:00,13.21,13.22,13.2,13.21,30500.0,13.21,13.22,13.2,13.21,30500.0
2014-03-04 14:50:00,13.2,13.21,13.2,13.21,14900.0,13.2,13.21,13.2,13.21,14900.0
2014-03-04 14:55:00,13.21,13.22,13.19,13.2,161300.0,13.21,13.22,13.19,13.2,161300.0
2014-03-04 15:00:00,13.19,13.22,13.19,13.21,87000.0,13.19,13.22,13.19,13.21,87000.0
2014-03-04 15:05:00,13.21,13.23,13.21,13.23,70700.0,13.21,13.23,13.21,13.23,70700.0
2014-03-04 15:10:00,13.23,13.24,13.23,13.24,86400.0,13.23,13.24,13.23,13.24,86400.0
2014-03-04 15:15:00,13.24,13.24,13.22,13.23,301100.0,13.24,13.24,13.22,13.23,301100.0
2014-03-04 15:20:00,13.23,13.24,13.22,13.24,104800.0,13.23,13.24,13.22,13.24,104800.0
2014-03-04 15:25:00,13.24,13.24,13.23,13.24,112100.0,13.24,13.24,13.23,13.24,112100.0
2014-03-04 15:30:00,13.24,13.25,13.23,13.25,472200.0,13.24,13.25,13.23,13.25,472200.0
2014-03-04 15:35:00,13.25,13.25,13.23,13.24,235500.0,13.25,13.25,13.23,13.24,235500.0
2014-03-04 15:40:00,13.24,13.25,13.23,13.25,240800.0,13.24,13.25,13.23,13.25,240800.0
2014-03-04 15:45:00,13.25,13.25,13.22,13.23,248400.0,13.25,13.25,13.22,13.23,248400.0
2014-03-04 15:50:00,13.23,13.25,13.22,13.25,343200.0,13.23,13.25,13.22,13.25,343200.0
2014-03-04 15:55:00,13.24,13.25,13.23,13.24,1225500.0,13.24,13.25,13.23,13.24,1225500.0
2014-03-05 09:30:00,13.25,13.38,13.22,13.32,325600.0,13.25,13.38,13.22,13.32,325600.0
2014-03-05 09:35:00,13.32,13.33,13.24,13.3,318100.0,13.32,13.33,13.24,13.3,318100.0
2014-03-05 09:40:00,13.3,13.37,13.28,13.37,192100.0,13.3,13.37,13.28,13.37,192100.0
2014-03-05 09:45:00,13.37,13.4,13.35,13.36,163700.0,13.37,13.4,13.35,13.36,163700.0
2014-03-05 09:50:00,13.35,13.41,13.35,13.41,216300.0,13.35,13.41,13.35,13.41,216300.0
2014-03-05 09:55:00,13.41,13.42,13.36,13.4,316200.0,13.41,13.42,13.36,13.4,316200.0
2014-03-05 10:00:00,13.4,13.41,13.35,13.38,219300.0,13.4,13.41,13.35,13.38,219300.0
2014-03-05 10:05:00,13.38,13.4,13.36,13.36,103500.0,13.38,13.4,13.36,13.36,103500.0
2014-03-05 10:10:00,13.37,13.37,13.36,13.36,52600.0,13.37,13.37,13.36,13.36,52600.0
2014-03-05 10:15:00,13.37,13.39,13.36,13.36,180600.0,13.37,13.39,13.36,13.36,180600.0
2014-03-05 10:20:00,13.36,13.39,13.35,13.38,67400.0,13.36,13.39,13.35,13.38,67400.0
2014-03-05 10:25:00,13.38,13.39,13.36,13.37,143700.0,13.38,13.39,13.36,13.37,143700.0
2014-03-05 10:30:00,13.37,13.42,13.37,13.4,241700.0,13.37,13.42,13.37,13.4,241700.0
2014-03-05 10:35:00,13.41,13.43,13.4,13.43,60400.0,13.41,13.43,13.4,13.43,60400.0
2014-03-05 10:40:00,13.43,13.43,13.41,13.41,133600.0,13.43,13.43,13.41,13.41,133600.0
2014-03-05 10:45:00,13.42,13.44,13.41,13.43,108100.0,13.42,13.44,13.41,13.43,108100.0
2014-03-05 10:50:00,13.43,13.44,13.42,13.44,71400.0,13.43,13.44,13.42,13.44,71400.0
2014-03-05 10:55:00,13.44,13.45,13.42,13.45,191400.0,13.44,13.45,13.42,13.45,191400.0
2014-03-05 11:00:00,13.45,13.48,13.44,13.46,102000.0,13.45,13.48,13.44,13.46,102000.0
2014-03-05 11:05:00,13.45,13.46,13.43,13.44,41700.0,13.45,13.46,13.43,13.44,41700.0
2014-03-05 11:10:00,13.44,13.45,13.41,13.43,260300.0,13.44,13.45,13.41,13.43,260300.0
2014-03-05 11:15:00,13.44,13.44,13.4,13.4,201600.0,13.44,13.44,13.4,13.4,201600.0
2014-03-05 11:20:00,13.41,13.43,13.41,13.41,371300.0,13.41,13.43,13.41,13.41,371300.0
2014-03-05 11:25:00,13.41,13.41,13.33,13.36,396400.0,13.41,13.41,13.33,13.36,396400.0
2014-03-05 11:30:00,13.36,13.39,13.35,13.36,302700.0,13.36,13.39,13.35,13.36,302700.0
2014-03-05 11:35:00,13.36,13.38,13.34,13.38,309500.0,13.36,13.38,13.34,13.38,309500.0
2014-03-05 11:40:00,13.38,13.38,13.36,13.37,18300.0,13.38,13.38,13.36,13.37,18300.0
2014-03-05 11:45:00,13.37,13.37,13.36,13.37,43900.0,13.37,13.37,13.36,13.37,43900.0
2014-03-05 11:50:00,13.37,13.38,13.36,13.38,90300.0,13.37,13.38,13.36,13.38,90300.0
2014-03-05 11:55:00,13.38,13.38,13.36,13.36,149300.0,13.38,13.38,13.36,13.36,149300.0
2014-03-05 12:00:00,13.37,13.37,13.34,13.34,32500.0,13.37,13.37,13.34,13.34,32500.0
2014-03-05 12:05:00,13.34,13.35,13.33,13.34,162100.0,13.34,13.35,13.33,13.34,162100.0
2014-03-05 12:10:00,13.33,13.34,13.31,13.31,36600.0,13.33,13.34,13.31,13.31,36600.0
2014-03-05 12:15:00,13.32,13.34,13.32,13.33,51700.0,13.32,13.34,13.32,13.33,51700.0
2014-03-05 12:20:00,13.33,13.35,13.33,13.35,9400.0,13.33,13.35,13.33,13.35,9400.0
2014-03-05 12:25:00,13.35,13.35,13.34,13.35,6600.0,13.35,13.35,13.34,13.35,6600.0
2014-03-05 12:30:00,13.34,13.35,13.33,13.34,49600.0,13.34,13.35,13.33,13.34,49600.0
2014-03-05 12:35:00,13.33,13.34,13.33,13.34,13900.0,13.33,13.34,13.33,13.34,13900.0
2014-03-05 12:40:00,13.34,13.34,13.33,13.34,24700.0,13.34,13.34,13.33,13.34,24700.0
2014-03-05 12:45:00,13.33,13.34,13.33,13.34,30200.0,13.33,13.34,13.33,13.34,30200.0
2014-03-05 12:50:00,13.34,13.35,13.33,13.34,57900.0,13.34,13.35,13.33,13.34,57900.0
2014-03-05 12:55:00,13.35,13.35,13.34,13.35,13300.0,13.35,13.35,13.34,13.35,13300.0
2014-03-05 13:00:00,13.35,13.36,13.34,13.34,284100.0,13.35,13.36,13.34,13.34,284100.0
2014-03-05 13:05:00,13.35,13.35,13.34,13.34,26600.0,13.35,13.35,13.34,13.34,26600.0
2014-03-05 13:10:00,13.35,13.35,13.34,13.35,26200.0,13.35,13.35,13.34,13.35,26200.0
2014-03-05 13:15:00,13.35,13.35,13.34,13.34,19700.0,13.35,13.35,13.34,13.34,19700.0
2014-03-05 13:20:00,13.34,13.35,13.34,13.35,33300.0,13.34,13.35,13.34,13.35,33300.0
2014-03-05 13:25:00,13.35,13.36,13.33,13.36,133400.0,13.35,13.36,13.33,13.36,133400.0
2014-03-05 13:30:00,13.36,13.36,13.34,13.35,75700.0,13.36,13.36,13.34,13.35,75700.0
2014-03-05 13:35:00,13.35,13.35,13.34,13.35,34300.0,13.35,13.35,13.34,13.35,34300.0
2014-03-05 13:40:00,13.35,13.35,13.34,13.35,51900.0,13.35,13.35,13.34,13.35,51900.0
2014-03-05 13:45:00,13.35,13.35,13.33,13.34,100600.0,13.35,13.35,13.33,13.34,100600.0
2014-03-05 13:50:00,13.34,13.34,13.33,13.34,70900.0,13.34,13.34,13.33,13.34,70900.0
2014-03-05 13:55:00,13.34,13.34,13.33,13.34,78200.0,13.34,13.34,13.33,13.34,78200.0
2014-03-05 14:00:00,13.34,13.35,13.34,13.35,94900.0,13.34,13.35,13.34,13.35,94900.0
2014-03-05 14:05:00,13.35,13.35,13.34,13.35,31200.0,13.35,13.35,13.34,13.35,31200.0
2014-03-05 14:10:00,13.35,13.35,13.34,13.35,39300.0,13.35,13.35,13.34,13.35,39300.0
2014-03-05 14:15:00,13.35,13.35,13.34,13.35,36600.0,13.35,13.35,13.34,13.35,36600.0
2014-03-05 14:20:00,13.35,13.35,13.34,13.34,31500.0,13.35,13.35,13.34,13.34,31500.0
2014-03-05 14:25:00,13.34,13.36,13.34,13.36,43500.0,13.34,13.36,13.34,13.36,43500.0
2014-03-05 14:30:00,13.36,13.36,13.35,13.36,29200.0,13.36,13.36,13.35,13.36,29200.0
2014-03-05 14:35:00,13.36,13.37,13.35,13.37,71900.0,13.36,13.37,13.35,13.37,71900.0
2014-03-05 14:40:00,13.37,13.37,13.33,13.34,158500.0,13.37,13.37,13.33,13.34,158500.0
2014-03-05 14:45:00,13.33,13.36,13.33,13.35,82700.0,13.33,13.36,13.33,13.35,82700.0
2014-03-05 14:50:00,13.35,13.37,13.35,13.35,93600.0,13.35,13.37,13.35,13.35,93600.0
2014-03-05 14:55:00,13.35,13.36,13.35,13.36,21600.0,13.35,13.36,13.35,13.36,21600.0
2014-03-05 15:00:00,13.36,13.36,13.35,13.36,31100.0,13.36,13.36,13.35,13.36,31100.0
2014-03-05 15:05:00,13.36,13.36,13.34,13.35,60400.0,13.36,13.36,13.34,13.35,60400.0
2014-03-05 15:10:00,13.34,13.36,13.34,13.35,82300.0,13.34,13.36,13.34,13.35,82300.0
2014-03-05 15:15:00,13.35,13.36,13.34,13.36,92600.0,13.35,13.36,13.34,13.36,92600.0
2014-03-05 15:20:00,13.36,13.36,13.35,13.36,40000.0,13.36,13.36,13.35,13.36,40000.0
2014-03-05 15:25:00,13.36,13.36,13.35,13.36,43000.0,13.36,13.36,13.35,13.36,43000.0
2014-03-05 15:30:00,13.36,13.37,13.35,13.37,98900.0,13.36,13.37,13.35,13.37,98900.0
2014-03-05 15:35:00,13.37,13.37,13.35,13.36,157500.0,13.37,13.37,13.35,13.36,157500.0
2014-03-05 15:40:00,13.36,13.36,13.35,13.36,66400.0,13.36,13.36,13.35,13.36,66400.0
2014-03-05 15:45:00,13.36,13.37,13.35,13.37,122800.0,13.36,13.37,13.35,13.37,122800.0
2014-03-05 15:50:00,13.37,13.38,13.36,13.37,198000.0,13.37,13.38,13.36,13.37,198000.0
2014-03-05 15:55:00,13.38,13.39,13.37,13.37,582600.0,13.38,13.39,13.37,13.37,582600.0
2014-03-06 09:30:00,13.45,13.5,13.43,13.49,147100.0,13.45,13.5,13.43,13.49,147100.0
2014-03-06 09:35:00,13.5,13.54,13.5,13.53,150600.0,13.5,13.54,13.5,13.53,150600.0
2014-03-06 09:40:00,13.53,13.54,13.52,13.53,32900.0,13.53,13.54,13.52,13.53,32900.0
2014-03-06 09:45:00,13.53,13.54,13.5,13.5,92100.0,13.53,13.54,13.5,13.5,92100.0
2014-03-06 09:50:00,13.5,13.53,13.5,13.52,65100.0,13.5,13.53,13.5,13.52,65100.0
2014-03-06 09:55:00,13.52,13.57,13.52,13.53,95100.0,13.52,13.57,13.52,13.53,95100.0
2014-03-06 10:00:00,13.54,13.54,13.5,13.53,41500.0,13.54,13.54,13.5,13.53,41500.0
2014-03-06 10:05:00,13.53,13.53,13.48,13.49,108600.0,13.53,13.53,13.48,13.49,108600.0
2014-03-06 10:10:00,13.49,13.5,13.46,13.46,89400.0,13.49,13.5,13.46,13.46,89400.0
2014-03-06 10:15:00,13.46,13.49,13.46,13.48,53400.0,13.46,13.49,13.46,13.48,53400.0
2014-03-06 10:20:00,13.48,13.49,13.47,13.48,225400.0,13.48,13.49,13.47,13.48,225400.0
2014-03-06 10:25:00,13.47,13.5,13.46,13.5,39400.0,13.47,13.5,13.46,13.5,39400.0
2014-03-06 10:30:00,13.5,13.5,13.47,13.49,118400.0,13.5,13.5,13.47,13.49,118400.0
2014-03-06 10:35:00,13.48,13.51,13.48,13.51,246100.0,13.48,13.51,13.48,13.51,246100.0
2014-03-06 10:40:00,13.51,13.57,13.51,13.57,154100.0,13.51,13.57,13.51,13.57,154100.0
2014-03-06 10:45:00,13.57,13.58,13.56,13.57,62300.0,13.57,13.58,13.56,13.57,62300.0
2014-03-06 10:50:00,13.56,13.57,13.53,13.54,44400.0,13.56,13.57,13.53,13.54,44400.0
2014-03-06 10:55:00,13.53,13.56,13.52,13.55,63600.0,13.53,13.56,13.52,13.55,63600.0
2014-03-06 11:00:00,13.55,13.57,13.54,13.55,77700.0,13.55,13.57,13.54,13.55,77700.0
2014-03-06 11:05:00,13.55,13.55,13.54,13.54,24500.0,13.55,13.55,13.54,13.54,24500.0
2014-03-06 11:10:00,13.54,13.55,13.54,13.55,13000.0,13.54,13.55,13.54,13.55,13000.0
2014-03-06 11:15:00,13.54,13.56,13.52,13.53,128000.0,13.54,13.56,13.52,13.53,128000.0
2014-03-06 11:20:00,13.52,13.53,13.52,13.52,8000.0,13.52,13.53,13.52,13.52,8000.0
2014-03-06 11:25:00,13.52,13.53,13.51,13.52,41900.0,13.52,13.53,13.51,13.52,41900.0
2014-03-06 11:30:00,13.52,13.54,13.51,13.54,72600.0,13.52,13.54,13.51,13.54,72600.0
2014-03-06 11:35:00,13.53,13.55,13.52,13.53,205200.0,13.53,13.55,13.52,13.53,205200.0
2014-03-06 11:40:00,13.52,13.53,13.52,13.53,87200.0,13.52,13.53,13.52,13.53,87200.0
2014-03-06 11:45:00,13.53,13.54,13.52,13.54,22000.0,13.53,13.54,13.52,13.54,22000.0
2014-03-06 11:50:00,13.53,13.54,13.53,13.54,49600.0,13.53,13.54,13.53,13.54,49600.0
2014-03-06 11:55:00,13.54,13.55,13.53,13.55,14300.0,13.54,13.55,13.53,13.55,14300.0
2014-03-06 12:00:00,13.55,13.55,13.53,13.54,56500.0,13.55,13.55,13.53,13.54,56500.0
2014-03-06 12:05:00,13.54,13.55,13.53,13.53,118500.0,13.54,13.55,13.53,13.53,118500.0
2014-03-06 12:10:00,13.53,13.55,13.53,13.55,50700.0,13.53,13.55,13.53,13.55,50700.0
2014-03-06 12:15:00,13.55,13.56,13.54,13.55,167000.0,13.55,13.56,13.54,13.55,167000.0
2014-03-06 12:20:00,13.56,13.56,13.55,13.56,21300.0,13.56,13.56,13.55,13.56,21300.0
2014-03-06 12:25:00,13.55,13.56,13.55,13.56,27400.0,13.55,13.56,13.55,13.56,27400.0
2014-03-06 12:30:00,13.55,13.56,13.55,13.56,21200.0,13.55,13.56,13.55,13.56,21200.0
2014-03-06 12:35:00,13.56,13.56,13.55,13.55,91300.0,13.56,13.56,13.55,13.55,91300.0
2014-03-06 12:40:00,13.56,13.56,13.53,13.54,397000.0,13.56,13.56,13.53,13.54,397000.0
2014-03-06 12:45:00,13.53,13.54,13.53,13.54,63800.0,13.53,13.54,13.53,13.54,63800.0
2014-03-06 12:50:00,13.53,13.54,13.53,13.54,7400.0,13.53,13.54,13.53,13.54,7400.0
2014-03-06 12:55:00,13.54,13.54,13.53,13.53,19600.0,13.54,13.54,13.53,13.53,19600.0
2014-03-06 13:00:00,13.54,13.54,13.53,13.53,37300.0,13.54,13.54,13.53,13.53,37300.0
2014-03-06 13:05:00,13.54,13.54,13.51,13.53,87900.0,13.54,13.54,13.51,13.53,87900.0
2014-03-06 13:10:00,13.53,13.53,13.52,13.52,57300.0,13.53,13.53,13.52,13.52,57300.0
2014-03-06 13:15:00,13.53,13.54,13.52,13.54,71600.0,13.53,13.54,13.52,13.54,71600.0
2014-03-06 13:20:00,13.54,13.54,13.53,13.54,149200.0,13.54,13.54,13.53,13.54,149200.0
2014-03-06 13:25:00,13.54,13.54,13.52,13.53,46400.0,13.54,13.54,13.52,13.53,46400.0
2014-03-06 13:30:00,13.52,13.53,13.5,13.5,55800.0,13.52,13.53,13.5,13.5,55800.0
2014-03-06 13:35:00,13.5,13.51,13.48,13.49,123500.0,13.5,13.51,13.48,13.49,123500.0
2014-03-06 13:40:00,13.5,13.5,13.48,13.48,80000.0,13.5,13.5,13.48,13.48,80000.0
2014-03-06 13:45:00,13.49,13.49,13.48,13.49,62600.0,13.49,13.49,13.48,13.49,62600.0
2014-03-06 13:50:00,13.49,13.5,13.48,13.5,137300.0,13.49,13.5,13.48,13.5,137300.0
2014-03-06 13:55:00,13.5,13.5,13.49,13.5,87900.0,13.5,13.5,13.49,13.5,87900.0
2014-03-06 14:00:00,13.5,13.5,13.47,13.49,184200.0,13.5,13.5,13.47,13.49,184200.0
2014-03-06 14:05:00,13.49,13.51,13.48,13.51,89700.0,13.49,13.51,13.48,13.51,89700.0
2014-03-06 14:10:00,13.51,13.52,13.5,13.52,68700.0,13.51,13.52,13.5,13.52,68700.0
2014-03-06 14:15:00,13.52,13.52,13.51,13.51,232700.0,13.52,13.52,13.51,13.51,232700.0
2014-03-06 14:20:00,13.51,13.52,13.51,13.52,73600.0,13.51,13.52,13.51,13.52,73600.0
2014-03-06 14:25:00,13.52,13.55,13.51,13.55,89200.0,13.52,13.55,13.51,13.55,89200.0
2014-03-06 14:30:00,13.55,13.55,13.53,13.54,129800.0,13.55,13.55,13.53,13.54,129800.0
2014-03-06 14:35:00,13.53,13.54,13.52,13.53,79000.0,13.53,13.54,13.52,13.53,79000.0
2014-03-06 14:40:00,13.53,13.56,13.52,13.56,94600.0,13.53,13.56,13.52,13.56,94600.0
2014-03-06 14:45:00,13.56,13.57,13.56,13.57,70700.0,13.56,13.57,13.56,13.57,70700.0
2014-03-06 14:50:00,13.57,13.58,13.55,13.56,132500.0,13.57,13.58,13.55,13.56,132500.0
2014-03-06 14:55:00,13.56,13.56,13.55,13.55,148300.0,13.56,13.56,13.55,13.55,148300.0
2014-03-06 15:00:00,13.56,13.56,13.55,13.56,42400.0,13.56,13.56,13.55,13.56,42400.0
2014-03-06 15:05:00,13.56,13.56,13.55,13.56,118400.0,13.56,13.56,13.55,13.56,118400.0
2014-03-06 15:10:00,13.56,13.56,13.55,13.56,71500.0,13.56,13.56,13.55,13.56,71500.0
2014-03-06 15:15:00,13.56,13.57,13.56,13.57,170800.0,13.56,13.57,13.56,13.57,170800.0
2014-03-06 15:20:00,13.57,13.58,13.57,13.58,157700.0,13.57,13.58,13.57,13.58,157700.0
2014-03-06 15:25:00,13.58,13.58,13.57,13.58,108200.0,13.58,13.58,13.57,13.58,108200.0
2014-03-06 15:30:00,13.58,13.58,13.56,13.58,225500.0,13.58,13.58,13.56,13.58,225500.0
2014-03-06 15:35:00,13.58,13.59,13.57,13.58,203800.0,13.58,13.59,13.57,13.58,203800.0
2014-03-06 15:40:00,13.58,13.58,13.56,13.56,231500.0,13.58,13.58,13.56,13.56,231500.0
2014-03-06 15:45:00,13.56,13.56,13.53,13.53,367900.0,13.56,13.56,13.53,13.53,367900.0
2014-03-06 15:50:00,13.54,13.55,13.53,13.54,266500.0,13.54,13.55,13.53,13.54,266500.0
2014-03-06 15:55:00,13.54,13.56,13.54,13.56,597000.0,13.54,13.56,13.54,13.56,597000.0
2014-03-07 09:30:00,13.58,13.62,13.48,13.48,245600.0,13.58,13.62,13.48,13.48,245600.0
2014-03-07 09:35:00,13.48,13.52,13.44,13.45,117800.0,13.48,13.52,13.44,13.45,117800.0
2014-03-07 09:40:00,13.45,13.49,13.44,13.46,104800.0,13.45,13.49,13.44,13.46,104800.0
2014-03-07 09:45:00,13.45,13.48,13.45,13.47,123800.0,13.45,13.48,13.45,13.47,123800.0
2014-03-07 09:50:00,13.46,13.47,13.42,13.46,336600.0,13.46,13.47,13.42,13.46,336600.0
2014-03-07 09:55:00,13.45,13.46,13.42,13.43,160600.0,13.45,13.46,13.42,13.43,160600.0
2014-03-07 10:00:00,13.43,13.43,13.37,13.37,156400.0,13.43,13.43,13.37,13.37,156400.0
2014-03-07 10:05:00,13.37,13.42,13.36,13.41,136500.0,13.37,13.42,13.36,13.41,136500.0
2014-03-07 10:10:00,13.42,13.46,13.41,13.46,89800.0,13.42,13.46,13.41,13.46,89800.0
2014-03-07 10:15:00,13.46,13.49,13.46,13.49,89000.0,13.46,13.49,13.46,13.49,89000.0
2014-03-07 10:20:00,13.49,13.53,13.48,13.51,187300.0,13.49,13.53,13.48,13.51,187300.0
2014-03-07 10:25:00,13.52,13.54,13.51,13.54,79100.0,13.52,13.54,13.51,13.54,79100.0
2014-03-07 10:30:00,13.54,13.56,13.54,13.54,680100.0,13.54,13.56,13.54,13.54,680100.0
2014-03-07 10:35:00,13.54,13.55,13.5,13.51,208100.0,13.54,13.55,13.5,13.51,208100.0
2014-03-07 10:40:00,13.51,13.52,13.5,13.51,74500.0,13.51,13.52,13.5,13.51,74500.0
2014-03-07 10:45:00,13.51,13.51,13.48,13.49,82800.0,13.51,13.51,13.48,13.49,82800.0
2014-03-07 10:50:00,13.5,13.5,13.48,13.48,80600.0,13.5,13.5,13.48,13.48,80600.0
2014-03-07 10:55:00,13.48,13.49,13.48,13.48,44800.0,13.48,13.49,13.48,13.48,44800.0
2014-03-07 11:00:00,13.48,13.49,13.46,13.48,233500.0,13.48,13.49,13.46,13.48,233500.0
2014-03-07 11:05:00,13.47,13.48,13.46,13.47,139800.0,13.47,13.48,13.46,13.47,139800.0
2014-03-07 11:10:00,13.47,13.48,13.46,13.46,72500.0,13.47,13.48,13.46,13.46,72500.0
2014-03-07 11:15:00,13.46,13.47,13.45,13.47,98600.0,13.46,13.47,13.45,13.47,98600.0
2014-03-07 11:20:00,13.46,13.49,13.46,13.48,183900.0,13.46,13.49,13.46,13.48,183900.0
2014-03-07 11:25:00,13.49,13.49,13.48,13.48,55900.0,13.49,13.49,13.48,13.48,55900.0
2014-03-07 11:30:00,13.49,13.49,13.48,13.48,47100.0,13.49,13.49,13.48,13.48,47100.0
2014-03-07 11:35:00,13.49,13.53,13.48,13.52,288600.0,13.49,13.53,13.48,13.52,288600.0
2014-03-07 11:40:00,13.52,13.54,13.52,13.52,573600.0,13.52,13.54,13.52,13.52,573600.0
2014-03-07 11:45:00,13.52,13.52,13.5,13.5,241600.0,13.52,13.52,13.5,13.5,241600.0
2014-03-07 11:50:00,13.51,13.51,13.49,13.5,41300.0,13.51,13.51,13.49,13.5,41300.0
2014-03-07 11:55:00,13.5,13.5,13.48,13.48,433400.0,13.5,13.5,13.48,13.48,433400.0
2014-03-07 12:00:00,13.48,13.51,13.46,13.47,584200.0,13.48,13.51,13.46,13.47,584200.0
2014-03-07 12:05:00,13.47,13.48,13.46,13.46,132100.0,13.47,13.48,13.46,13.46,132100.0
2014-03-07 12:10:00,13.46,13.47,13.45,13.45,44100.0,13.46,13.47,13.45,13.45,44100.0
2014-03-07 12:15:00,13.46,13.46,13.45,13.45,77100.0,13.46,13.46,13.45,13.45,77100.0
2014-03-07 12:20:00,13.45,13.47,13.44,13.46,88700.0,13.45,13.47,13.44,13.46,88700.0
2014-03-07 12:25:00,13.46,13.48,13.46,13.47,75400.0,13.46,13.48,13.46,13.47,75400.0
2014-03-07 12:30:00,13.46,13.47,13.46,13.47,92500.0,13.46,13.47,13.46,13.47,92500.0
2014-03-07 12:35:00,13.46,13.47,13.46,13.46,6800.0,13.46,13.47,13.46,13.46,6800.0
2014-03-07 12:40:00,13.46,13.48,13.46,13.46,130800.0,13.46,13.48,13.46,13.46,130800.0
2014-03-07 12:45:00,13.47,13.48,13.47,13.47,86600.0,13.47,13.48,13.47,13.47,86600.0
2014-03-07 12:50:00,13.47,13.49,13.47,13.49,120800.0,13.47,13.49,13.47,13.49,120800.0
2014-03-07 12:55:00,13.48,13.5,13.48,13.49,96300.0,13.48,13.5,13.48,13.49,96300.0
2014-03-07 13:00:00,13.49,13.5,13.48,13.48,122200.0,13.49,13.5,13.48,13.48,122200.0
2014-03-07 13:05:00,13.48,13.54,13.48,13.54,114000.0,13.48,13.54,13.48,13.54,114000.0
2014-03-07 13:10:00,13.54,13.57,13.54,13.56,285100.0,13.54,13.57,13.54,13.56,285100.0
2014-03-07 13:15:00,13.56,13.57,13.54,13.56,127000.0,13.56,13.57,13.54,13.56,127000.0
2014-03-07 13:20:00,13.56,13.57,13.56,13.56,111200.0,13.56,13.57,13.56,13.56,111200.0
2014-03-07 13:25:00,13.57,13.58,13.56,13.58,171800.0,13.57,13.58,13.56,13.58,171800.0
2014-03-07 13:30:00,13.57,13.61,13.57,13.6,177600.0,13.57,13.61,13.57,13.6,177600.0
2014-03-07 13:35:00,13.6,13.61,13.59,13.6,199900.0,13.6,13.61,13.59,13.6,199900.0
2014-03-07 13:40:00,13.6,13.61,13.59,13.59,106800.0,13.6,13.61,13.59,13.59,106800.0
2014-03-07 13:45:00,13.6,13.6,13.58,13.59,82500.0,13.6,13.6,13.58,13.59,82500.0
2014-03-07 13:50:00,13.59,13.59,13.58,13.59,29900.0,13.59,13.59,13.58,13.59,29900.0
2014-03-07 13:55:00,13.59,13.62,13.59,13.62,193800.0,13.59,13.62,13.59,13.62,193800.0
2014-03-07 14:00:00,13.62,13.65,13.61,13.64,122500.0,13.62,13.65,13.61,13.64,122500.0
2014-03-07 14:05:00,13.65,13.66,13.64,13.65,329800.0,13.65,13.66,13.64,13.65,329800.0
2014-03-07 14:10:00,13.64,13.65,13.63,13.65,94100.0,13.64,13.65,13.63,13.65,94100.0
2014-03-07 14:15:00,13.64,13.65,13.64,13.64,46400.0,13.64,13.65,13.64,13.64,46400.0
2014-03-07 14:20:00,13.64,13.65,13.64,13.64,117800.0,13.64,13.65,13.64,13.64,117800.0
2014-03-07 14:25:00,13.64,13.65,13.64,13.64,52700.0,13.64,13.65,13.64,13.64,52700.0
2014-03-07 14:30:00,13.64,13.66,13.64,13.65,216100.0,13.64,13.66,13.64,13.65,216100.0
2014-03-07 14:35:00,13.66,13.66,13.63,13.64,139900.0,13.66,13.66,13.63,13.64,139900.0
2014-03-07 14:40:00,13.64,13.66,13.64,13.65,160200.0,13.64,13.66,13.64,13.65,160200.0
2014-03-07 14:45:00,13.65,13.67,13.65,13.66,154700.0,13.65,13.67,13.65,13.66,154700.0
2014-03-07 14:50:00,13.66,13.67,13.66,13.67,61800.0,13.66,13.67,13.66,13.67,61800.0
2014-03-07 14:55:00,13.66,13.69,13.66,13.69,148700.0,13.66,13.69,13.66,13.69,148700.0
2014-03-07 15:00:00,13.69,13.72,13.68,13.71,341100.0,13.69,13.72,13.68,13.71,341100.0
2014-03-07 15:05:00,13.71,13.72,13.7,13.7,198300.0,13.71,13.72,13.7,13.7,198300.0
2014-03-07 15:10:00,13.7,13.71,13.7,13.7,98300.0,13.7,13.71,13.7,13.7,98300.0
2014-03-07 15:15:00,13.71,13.74,13.7,13.73,770400.0,13.71,13.74,13.7,13.73,770400.0
2014-03-07 15:20:00,13.73,13.74,13.71,13.71,250200.0,13.73,13.74,13.71,13.71,250200.0
2014-03-07 15:25:00,13.71,13.71,13.69,13.69,188200.0,13.71,13.71,13.69,13.69,188200.0
2014-03-07 15:30:00,13.69,13.71,13.68,13.68,634400.0,13.69,13.71,13.68,13.68,634400.0
2014-03-07 15:35:00,13.68,13.69,13.66,13.66,130000.0,13.68,13.69,13.66,13.66,130000.0
2014-03-07 15:40:00,13.66,13.67,13.66,13.66,140100.0,13.66,13.67,13.66,13.66,140100.0
2014-03-07 15:45:00,13.67,13.69,13.67,13.67,430500.0,13.67,13.69,13.67,13.67,430500.0
2014-03-07 15:50:00,13.68,13.69,13.67,13.68,631400.0,13.68,13.69,13.67,13.68,631400.0
2014-03-07 15:55:00,13.68,13.71,13.67,13.7,681500.0,13.68,13.71,13.67,13.7,681500.0
2014-03-10 09:30:00,13.73,13.74,13.61,13.69,178300.0,13.73,13.74,13.61,13.69,178300.0
2014-03-10 09:35:00,13.69,13.73,13.69,13.71,111200.0,13.69,13.73,13.69,13.71,111200.0
2014-03-10 09:40:00,13.71,13.73,13.7,13.72,99700.0,13.71,13.73,13.7,13.72,99700.0
2014-03-10 09:45:00,13.72,13.79,13.72,13.78,95900.0,13.72,13.79,13.72,13.78,95900.0
2014-03-10 09:50:00,13.78,13.8,13.75,13.77,170600.0,13.78,13.8,13.75,13.77,170600.0
2014-03-10 09:55:00,13.76,13.84,13.76,13.84,325700.0,13.76,13.84,13.76,13.84,325700.0
2014-03-10 10:00:00,13.84,13.84,13.77,13.78,113000.0,13.84,13.84,13.77,13.78,113000.0
2014-03-10 10:05:00,13.78,13.79,13.74,13.75,161400.0,13.78,13.79,13.74,13.75,161400.0
2014-03-10 10:10:00,13.74,13.75,13.69,13.69,61600.0,13.74,13.75,13.69,13.69,61600.0
2014-03-10 10:15:00,13.68,13.71,13.68,13.7,60700.0,13.68,13.71,13.68,13.7,60700.0
2014-03-10 10:20:00,13.69,13.7,13.68,13.69,63600.0,13.69,13.7,13.68,13.69,63600.0
2014-03-10 10:25:00,13.69,13.7,13.65,13.69,137800.0,13.69,13.7,13.65,13.69,137800.0
2014-03-10 10:30:00,13.68,13.7,13.67,13.68,156400.0,13.68,13.7,13.67,13.68,156400.0
2014-03-10 10:35:00,13.69,13.69,13.66,13.67,68700.0,13.69,13.69,13.66,13.67,68700.0
2014-03-10 10:40:00,13.66,13.66,13.61,13.62,133500.0,13.66,13.66,13.61,13.62,133500.0
2014-03-10 10:45:00,13.62,13.64,13.61,13.62,58400.0,13.62,13.64,13.61,13.62,58400.0
2014-03-10 10:50:00,13.62,13.62,13.59,13.62,148300.0,13.62,13.62,13.59,13.62,148300.0
2014-03-10 10:55:00,13.61,13.63,13.6,13.6,77800.0,13.61,13.63,13.6,13.6,77800.0
2014-03-10 11:00:00,13.6,13.61,13.59,13.59,114400.0,13.6,13.61,13.59,13.59,114400.0
2014-03-10 11:05:00,13.6,13.62,13.58,13.62,75600.0,13.6,13.62,13.58,13.62,75600.0
2014-03-10 11:10:00,13.62,13.62,13.59,13.59,13800.0,13.62,13.62,13.59,13.59,13800.0
2014-03-10 11:15:00,13.6,13.63,13.59,13.61,104600.0,13.6,13.63,13.59,13.61,104600.0
2014-03-10 11:20:00,13.61,13.63,13.6,13.63,27600.0,13.61,13.63,13.6,13.63,27600.0
2014-03-10 11:25:00,13.63,13.65,13.63,13.63,22400.0,13.63,13.65,13.63,13.63,22400.0
2014-03-10 11:30:00,13.64,13.64,13.61,13.61,34300.0,13.64,13.64,13.61,13.61,34300.0
2014-03-10 11:35:00,13.61,13.64,13.61,13.62,67800.0,13.61,13.64,13.61,13.62,67800.0
2014-03-10 11:40:00,13.63,13.63,13.61,13.61,19800.0,13.63,13.63,13.61,13.61,19800.0
2014-03-10 11:45:00,13.61,13.62,13.6,13.6,18700.0,13.61,13.62,13.6,13.6,18700.0
2014-03-10 11:50:00,13.6,13.61,13.58,13.59,37700.0,13.6,13.61,13.58,13.59,37700.0
2014-03-10 11:55:00,13.59,13.6,13.57,13.59,139100.0,13.59,13.6,13.57,13.59,139100.0
2014-03-10 12:00:00,13.59,13.59,13.58,13.58,18400.0,13.59,13.59,13.58,13.58,18400.0
2014-03-10 12:05:00,13.58,13.59,13.56,13.56,83700.0,13.58,13.59,13.56,13.56,83700.0
2014-03-10 12:10:00,13.57,13.57,13.54,13.54,26400.0,13.57,13.57,13.54,13.54,26400.0
2014-03-10 12:15:00,13.54,13.55,13.54,13.55,39500.0,13.54,13.55,13.54,13.55,39500.0
2014-03-10 12:20:00,13.55,13.57,13.54,13.57,61300.0,13.55,13.57,13.54,13.57,61300.0
2014-03-10 12:25:00,13.57,13.58,13.54,13.57,85600.0,13.57,13.58,13.54,13.57,85600.0
2014-03-10 12:30:00,13.57,13.58,13.56,13.57,29100.0,13.57,13.58,13.56,13.57,29100.0
2014-03-10 12:35:00,13.57,13.61,13.57,13.58,251500.0,13.57,13.61,13.57,13.58,251500.0
2014-03-10 12:40:00,13.58,13.59,13.58,13.58,9000.0,13.58,13.59,13.58,13.58,9000.0
2014-03-10 12:45:00,13.58,13.61,13.57,13.6,72900.0,13.58,13.61,13.57,13.6,72900.0
2014-03-10 12:50:00,13.61,13.62,13.57,13.58,89700.0,13.61,13.62,13.57,13.58,89700.0
2014-03-10 12:55:00,13.58,13.61,13.58,13.6,57500.0,13.58,13.61,13.58,13.6,57500.0
2014-03-10 13:00:00,13.61,13.62,13.6,13.62,27000.0,13.61,13.62,13.6,13.62,27000.0
2014-03-10 13:05:00,13.62,13.63,13.59,13.6,43500.0,13.62,13.63,13.59,13.6,43500.0
2014-03-10 13:10:00,13.59,13.6,13.58,13.58,35400.0,13.59,13.6,13.58,13.58,35400.0
2014-03-10 13:15:00,13.58,13.59,13.57,13.58,51700.0,13.58,13.59,13.57,13.58,51700.0
2014-03-10 13:20:00,13.59,13.59,13.58,13.58,12200.0,13.59,13.59,13.58,13.58,12200.0
2014-03-10 13:25:00,13.59,13.59,13.58,13.59,12300.0,13.59,13.59,13.58,13.59,12300.0
2014-03-10 13:30:00,13.58,13.59,13.53,13.53,73900.0,13.58,13.59,13.53,13.53,73900.0
2014-03-10 13:35:00,13.54,13.54,13.52,13.54,41400.0,13.54,13.54,13.52,13.54,41400.0
2014-03-10 13:40:00,13.53,13.54,13.52,13.52,25100.0,13.53,13.54,13.52,13.52,25100.0
2014-03-10 13:45:00,13.52,13.53,13.52,13.52,13500.0,13.52,13.53,13.52,13.52,13500.0
2014-03-10 13:50:00,13.52,13.53,13.52,13.52,13600.0,13.52,13.53,13.52,13.52,13600.0
2014-03-10 13:55:00,13.52,13.53,13.5,13.5,81300.0,13.52,13.53,13.5,13.5,81300.0
2014-03-10 14:00:00,13.5,13.52,13.48,13.51,219900.0,13.5,13.52,13.48,13.51,219900.0
2014-03-10 14:05:00,13.51,13.52,13.51,13.51,10800.0,13.51,13.52,13.51,13.51,10800.0
2014-03-10 14:10:00,13.52,13.52,13.51,13.51,11300.0,13.52,13.52,13.51,13.51,11300.0
2014-03-10 14:15:00,13.51,13.52,13.51,13.52,8100.0,13.51,13.52,13.51,13.52,8100.0
2014-03-10 14:20:00,13.51,13.52,13.49,13.49,592300.0,13.51,13.52,13.49,13.49,592300.0
2014-03-10 14:25:00,13.49,13.5,13.47,13.49,426600.0,13.49,13.5,13.47,13.49,426600.0
2014-03-10 14:30:00,13.48,13.5,13.48,13.5,54100.0,13.48,13.5,13.48,13.5,54100.0
2014-03-10 14:35:00,13.5,13.5,13.49,13.5,19000.0,13.5,13.5,13.49,13.5,19000.0
2014-03-10 14:40:00,13.5,13.5,13.46,13.48,187300.0,13.5,13.5,13.46,13.48,187300.0
2014-03-10 14:45:00,13.48,13.49,13.47,13.49,76000.0,13.48,13.49,13.47,13.49,76000.0
2014-03-10 14:50:00,13.48,13.49,13.48,13.49,17400.0,13.48,13.49,13.48,13.49,17400.0
2014-03-10 14:55:00,13.49,13.49,13.48,13.49,28200.0,13.49,13.49,13.48,13.49,28200.0
2014-03-10 15:00:00,13.49,13.49,13.47,13.48,48400.0,13.49,13.49,13.47,13.48,48400.0
2014-03-10 15:05:00,13.48,13.48,13.46,13.46,59700.0,13.48,13.48,13.46,13.46,59700.0
2014-03-10 15:10:00,13.47,13.47,13.43,13.46,128800.0,13.47,13.47,13.43,13.46,128800.0
2014-03-10 15:15:00,13.46,13.47,13.45,13.45,85800.0,13.46,13.47,13.45,13.45,85800.0
2014-03-10 15:20:00,13.45,13.46,13.45,13.45,94800.0,13.45,13.46,13.45,13.45,94800.0
2014-03-10 15:25:00,13.46,13.46,13.45,13.46,32600.0,13.46,13.46,13.45,13.46,32600.0
2014-03-10 15:30:00,13.46,13.47,13.45,13.45,175700.0,13.46,13.47,13.45,13.45,175700.0
2014-03-10 15:35:00,13.45,13.47,13.45,13.46,205300.0,13.45,13.47,13.45,13.46,205300.0
2014-03-10 15:40:00,13.46,13.46,13.45,13.46,63800.0,13.46,13.46,13.45,13.46,63800.0
2014-03-10 15:45:00,13.46,13.48,13.46,13.47,251500.0,13.46,13.48,13.46,13.47,251500.0
2014-03-10 15:50:00,13.48,13.48,13.47,13.48,129700.0,13.48,13.48,13.47,13.48,129700.0
2014-03-10 15:55:00,13.47,13.48,13.45,13.45,645000.0,13.47,13.48,13.45,13.45,645000.0
2014-03-11 09:30:00,13.48,13.48,13.39,13.42,116900.0,13.48,13.48,13.39,13.42,116900.0
2014-03-11 09:35:00,13.42,13.42,13.35,13.36,75600.0,13.42,13.42,13.35,13.36,75600.0
2014-03-11 09:40:00,13.37,13.39,13.36,13.37,53400.0,13.37,13.39,13.36,13.37,53400.0
2014-03-11 09:45:00,13.37,13.37,13.33,13.33,63200.0,13.37,13.37,13.33,13.33,63200.0
2014-03-11 09:50:00,13.33,13.34,13.26,13.29,270000.0,13.33,13.34,13.26,13.29,270000.0
2014-03-11 09:55:00,13.29,13.34,13.29,13.33,106700.0,13.29,13.34,13.29,13.33,106700.0
2014-03-11 10:00:00,13.34,13.35,13.32,13.32,125100.0,13.34,13.35,13.32,13.32,125100.0
2014-03-11 10:05:00,13.33,13.34,13.32,13.34,37000.0,13.33,13.34,13.32,13.34,37000.0
2014-03-11 10:10:00,13.34,13.35,13.32,13.34,56300.0,13.34,13.35,13.32,13.34,56300.0
2014-03-11 10:15:00,13.34,13.37,13.33,13.36,79400.0,13.34,13.37,13.33,13.36,79400.0
2014-03-11 10:20:00,13.36,13.36,13.34,13.35,47900.0,13.36,13.36,13.34,13.35,47900.0
2014-03-11 10:25:00,13.35,13.37,13.34,13.36,104700.0,13.35,13.37,13.34,13.36,104700.0
2014-03-11 10:30:00,13.36,13.37,13.35,13.37,96400.0,13.36,13.37,13.35,13.37,96400.0
2014-03-11 10:35:00,13.37,13.38,13.35,13.36,62300.0,13.37,13.38,13.35,13.36,62300.0
2014-03-11 10:40:00,13.36,13.36,13.35,13.36,25100.0,13.36,13.36,13.35,13.36,25100.0
2014-03-11 10:45:00,13.36,13.39,13.36,13.39,44800.0,13.36,13.39,13.36,13.39,44800.0
2014-03-11 10:50:00,13.39,13.42,13.39,13.41,96600.0,13.39,13.42,13.39,13.41,96600.0
2014-03-11 10:55:00,13.4,13.41,13.39,13.4,297700.0,13.4,13.41,13.39,13.4,297700.0
2014-03-11 11:00:00,13.4,13.4,13.38,13.38,46300.0,13.4,13.4,13.38,13.38,46300.0
2014-03-11 11:05:00,13.38,13.4,13.38,13.4,46200.0,13.38,13.4,13.38,13.4,46200.0
2014-03-11 11:10:00,13.4,13.4,13.38,13.39,253100.0,13.4,13.4,13.38,13.39,253100.0
2014-03-11 11:15:00,13.38,13.41,13.36,13.4,178100.0,13.38,13.41,13.36,13.4,178100.0
2014-03-11 11:20:00,13.4,13.42,13.4,13.42,32300.0,13.4,13.42,13.4,13.42,32300.0
2014-03-11 11:25:00,13.41,13.44,13.41,13.44,28500.0,13.41,13.44,13.41,13.44,28500.0
2014-03-11 11:30:00,13.44,13.44,13.42,13.42,38600.0,13.44,13.44,13.42,13.42,38600.0
2014-03-11 11:35:00,13.42,13.43,13.39,13.4,333100.0,13.42,13.43,13.39,13.4,333100.0
2014-03-11 11:40:00,13.4,13.42,13.37,13.38,141200.0,13.4,13.42,13.37,13.38,141200.0
2014-03-11 11:45:00,13.38,13.39,13.36,13.37,599200.0,13.38,13.39,13.36,13.37,599200.0
2014-03-11 11:50:00,13.37,13.37,13.35,13.36,201200.0,13.37,13.37,13.35,13.36,201200.0
2014-03-11 11:55:00,13.36,13.36,13.33,13.33,250900.0,13.36,13.36,13.33,13.33,250900.0
2014-03-11 12:00:00,13.33,13.34,13.31,13.32,41800.0,13.33,13.34,13.31,13.32,41800.0
2014-03-11 12:05:00,13.31,13.32,13.27,13.27,199200.0,13.31,13.32,13.27,13.27,199200.0
2014-03-11 12:10:00,13.27,13.28,13.26,13.26,64400.0,13.27,13.28,13.26,13.26,64400.0
2014-03-11 12:15:00,13.26,13.27,13.23,13.26,162000.0,13.26,13.27,13.23,13.26,162000.0
2014-03-11 12:20:00,13.25,13.25,13.23,13.24,44400.0,13.25,13.25,13.23,13.24,44400.0
2014-03-11 12:25:00,13.24,13.25,13.23,13.23,35900.0,13.24,13.25,13.23,13.23,35900.0
2014-03-11 12:30:00,13.24,13.24,13.2,13.21,212400.0,13.24,13.24,13.2,13.21,212400.0
2014-03-11 12:35:00,13.21,13.23,13.21,13.23,47800.0,13.21,13.23,13.21,13.23,47800.0
2014-03-11 12:40:00,13.22,13.23,13.22,13.22,18500.0,13.22,13.23,13.22,13.22,18500.0
2014-03-11 12:45:00,13.22,13.25,13.22,13.25,45600.0,13.22,13.25,13.22,13.25,45600.0
2014-03-11 12:50:00,13.25,13.26,13.24,13.24,67700.0,13.25,13.26,13.24,13.24,67700.0
2014-03-11 12:55:00,13.24,13.25,13.24,13.25,19000.0,13.24,13.25,13.24,13.25,19000.0
2014-03-11 13:00:00,13.24,13.24,13.19,13.21,190400.0,13.24,13.24,13.19,13.21,190400.0
2014-03-11 13:05:00,13.21,13.21,13.19,13.2,84600.0,13.21,13.21,13.19,13.2,84600.0
2014-03-11 13:10:00,13.2,13.21,13.19,13.21,126500.0,13.2,13.21,13.19,13.21,126500.0
2014-03-11 13:15:00,13.21,13.25,13.21,13.25,137300.0,13.21,13.25,13.21,13.25,137300.0
2014-03-11 13:20:00,13.25,13.25,13.17,13.19,336100.0,13.25,13.25,13.17,13.19,336100.0
2014-03-11 13:25:00,13.19,13.21,13.14,13.17,308900.0,13.19,13.21,13.14,13.17,308900.0
2014-03-11 13:30:00,13.17,13.18,13.15,13.16,375600.0,13.17,13.18,13.15,13.16,375600.0
2014-03-11 13:35:00,13.17,13.21,13.16,13.21,87500.0,13.17,13.21,13.16,13.21,87500.0
2014-03-11 13:40:00,13.2,13.21,13.2,13.2,37000.0,13.2,13.21,13.2,13.2,37000.0
2014-03-11 13:45:00,13.2,13.22,13.19,13.21,54900.0,13.2,13.22,13.19,13.21,54900.0
2014-03-11 13:50:00,13.21,13.23,13.21,13.22,69000.0,13.21,13.23,13.21,13.22,69000.0
2014-03-11 13:55:00,13.23,13.24,13.21,13.24,65800.0,13.23,13.24,13.21,13.24,65800.0
2014-03-11 14:00:00,13.24,13.25,13.23,13.23,68500.0,13.24,13.25,13.23,13.23,68500.0
2014-03-11 14:05:00,13.23,13.24,13.21,13.21,61300.0,13.23,13.24,13.21,13.21,61300.0
2014-03-11 14:10:00,13.21,13.23,13.19,13.19,82500.0,13.21,13.23,13.19,13.19,82500.0
2014-03-11 14:15:00,13.2,13.2,13.19,13.19,26700.0,13.2,13.2,13.19,13.19,26700.0
2014-03-11 14:20:00,13.2,13.2,13.17,13.19,127300.0,13.2,13.2,13.17,13.19,127300.0
2014-03-11 14:25:00,13.19,13.2,13.18,13.2,35300.0,13.19,13.2,13.18,13.2,35300.0
2014-03-11 14:30:00,13.19,13.19,13.15,13.16,183700.0,13.19,13.19,13.15,13.16,183700.0
2014-03-11 14:35:00,13.17,13.19,13.15,13.19,221800.0,13.17,13.19,13.15,13.19,221800.0
2014-03-11 14:40:00,13.19,13.19,13.17,13.18,61000.0,13.19,13.19,13.17,13.18,61000.0
2014-03-11 14:45:00,13.19,13.22,13.18,13.21,56400.0,13.19,13.22,13.18,13.21,56400.0
2014-03-11 14:50:00,13.22,13.23,13.21,13.21,60200.0,13.22,13.23,13.21,13.21,60200.0
2014-03-11 14:55:00,13.22,13.22,13.17,13.17,111900.0,13.22,13.22,13.17,13.17,111900.0
2014-03-11 15:00:00,13.17,13.18,13.14,13.16,219900.0,13.17,13.18,13.14,13.16,219900.0
2014-03-11 15:05:00,13.16,13.17,13.14,13.15,98200.0,13.16,13.17,13.14,13.15,98200.0
2014-03-11 15:10:00,13.16,13.16,13.15,13.16,58300.0,13.16,13.16,13.15,13.16,58300.0
2014-03-11 15:15:00,13.16,13.18,13.15,13.17,74500.0,13.16,13.18,13.15,13.17,74500.0
2014-03-11 15:20:00,13.18,13.2,13.17,13.2,101600.0,13.18,13.2,13.17,13.2,101600.0
2014-03-11 15:25:00,13.2,13.2,13.17,13.18,102400.0,13.2,13.2,13.17,13.18,102400.0
2014-03-11 15:30:00,13.18,13.21,13.17,13.21,95200.0,13.18,13.21,13.17,13.21,95200.0
2014-03-11 15:35:00,13.21,13.21,13.17,13.18,343800.0,13.21,13.21,13.17,13.18,343800.0
2014-03-11 15:40:00,13.19,13.2,13.17,13.18,101500.0,13.19,13.2,13.17,13.18,101500.0
2014-03-11 15:45:00,13.17,13.18,13.14,13.16,208300.0,13.17,13.18,13.14,13.16,208300.0
2014-03-11 15:50:00,13.16,13.19,13.15,13.19,176900.0,13.16,13.19,13.15,13.19,176900.0
2014-03-11 15:55:00,13.19,13.2,13.18,13.19,398700.0,13.19,13.2,13.18,13.19,398700.0
2014-03-12 09:30:00,13.11,13.15,13.08,13.1,167900.0,13.11,13.15,13.08,13.1,167900.0
2014-03-12 09:35:00,13.1,13.13,13.05,13.06,98900.0,13.1,13.13,13.05,13.06,98900.0
2014-03-12 09:40:00,13.07,13.08,13.02,13.07,110700.0,13.07,13.08,13.02,13.07,110700.0
2014-03-12 09:45:00,13.06,13.07,13.0,13.05,213300.0,13.06,13.07,13.0,13.05,213300.0
2014-03-12 09:50:00,13.04,13.07,13.02,13.03,283200.0,13.04,13.07,13.02,13.03,283200.0
2014-03-12 09:55:00,13.04,13.08,13.03,13.08,80900.0,13.04,13.08,13.03,13.08,80900.0
2014-03-12 10:00:00,13.07,13.12,13.07,13.12,471500.0,13.07,13.12,13.07,13.12,471500.0
2014-03-12 10:05:00,13.12,13.15,13.11,13.15,176200.0,13.12,13.15,13.11,13.15,176200.0
2014-03-12 10:10:00,13.15,13.16,13.07,13.08,204500.0,13.15,13.16,13.07,13.08,204500.0
2014-03-12 10:15:00,13.07,13.08,13.03,13.03,167900.0,13.07,13.08,13.03,13.03,167900.0
2014-03-12 10:20:00,13.03,13.06,13.03,13.05,156400.0,13.03,13.06,13.03,13.05,156400.0
2014-03-12 10:25:00,13.05,13.1,13.04,13.1,147100.0,13.05,13.1,13.04,13.1,147100.0
2014-03-12 10:30:00,13.1,13.15,13.09,13.15,63400.0,13.1,13.15,13.09,13.15,63400.0
2014-03-12 10:35:00,13.15,13.15,13.06,13.09,276900.0,13.15,13.15,13.06,13.09,276900.0
2014-03-12 10:40:00,13.09,13.09,13.08,13.09,19100.0,13.09,13.09,13.08,13.09,19100.0
2014-03-12 10:45:00,13.09,13.09,13.02,13.03,128200.0,13.09,13.09,13.02,13.03,128200.0
2014-03-12 10:50:00,13.03,13.04,13.0,13.01,192900.0,13.03,13.04,13.0,13.01,192900.0
2014-03-12 10:55:00,13.01,13.06,13.01,13.03,388900.0,13.01,13.06,13.01,13.03,388900.0
2014-03-12 11:00:00,13.03,13.04,13.01,13.01,196000.0,13.03,13.04,13.01,13.01,196000.0
2014-03-12 11:05:00,13.02,13.04,13.01,13.02,705500.0,13.02,13.04,13.01,13.02,705500.0
2014-03-12 11:10:00,13.02,13.02,12.99,13.0,282600.0,13.02,13.02,12.99,13.0,282600.0
2014-03-12 11:15:00,13.0,13.01,12.99,13.0,122200.0,13.0,13.01,12.99,13.0,122200.0
2014-03-12 11:20:00,13.0,13.01,12.98,13.0,533600.0,13.0,13.01,12.98,13.0,533600.0
2014-03-12 11:25:00,13.0,13.04,13.0,13.02,920000.0,13.0,13.04,13.0,13.02,920000.0
2014-03-12 11:30:00,13.02,13.04,12.99,13.0,283500.0,13.02,13.04,12.99,13.0,283500.0
2014-03-12 11:35:00,13.0,13.01,12.98,12.99,198800.0,13.0,13.01,12.98,12.99,198800.0
2014-03-12 11:40:00,12.98,12.99,12.96,12.97,243100.0,12.98,12.99,12.96,12.97,243100.0
2014-03-12 11:45:00,12.97,12.98,12.95,12.97,188100.0,12.97,12.98,12.95,12.97,188100.0
2014-03-12 11:50:00,12.97,12.97,12.94,12.95,105000.0,12.97,12.97,12.94,12.95,105000.0
2014-03-12 11:55:00,12.96,12.96,12.93,12.93,93100.0,12.96,12.96,12.93,12.93,93100.0
2014-03-12 12:00:00,12.93,12.95,12.9,12.95,191800.0,12.93,12.95,12.9,12.95,191800.0
2014-03-12 12:05:00,12.95,12.95,12.91,12.92,136800.0,12.95,12.95,12.91,12.92,136800.0
2014-03-12 12:10:00,12.92,12.92,12.89,12.89,74700.0,12.92,12.92,12.89,12.89,74700.0
2014-03-12 12:15:00,12.9,12.94,12.89,12.94,214300.0,12.9,12.94,12.89,12.94,214300.0
2014-03-12 12:20:00,12.94,12.96,12.94,12.96,277000.0,12.94,12.96,12.94,12.96,277000.0
2014-03-12 12:25:00,12.96,12.96,12.91,12.94,141100.0,12.96,12.96,12.91,12.94,141100.0
2014-03-12 12:30:00,12.94,12.95,12.93,12.94,240800.0,12.94,12.95,12.93,12.94,240800.0
2014-03-12 12:35:00,12.93,12.95,12.93,12.93,147300.0,12.93,12.95,12.93,12.93,147300.0
2014-03-12 12:40:00,12.93,12.94,12.91,12.94,109700.0,12.93,12.94,12.91,12.94,109700.0
2014-03-12 12:45:00,12.94,12.94,12.91,12.92,270600.0,12.94,12.94,12.91,12.92,270600.0
2014-03-12 12:50:00,12.92,12.92,12.89,12.92,246700.0,12.92,12.92,12.89,12.92,246700.0
2014-03-12 12:55:00,12.92,12.93,12.9,12.93,175000.0,12.92,12.93,12.9,12.93,175000.0
2014-03-12 13:00:00,12.93,12.93,12.92,12.93,53200.0,12.93,12.93,12.92,12.93,53200.0
2014-03-12 13:05:00,12.93,12.93,12.89,12.89,69600.0,12.93,12.93,12.89,12.89,69600.0
2014-03-12 13:10:00,12.89,12.9,12.88,12.88,64100.0,12.89,12.9,12.88,12.88,64100.0
2014-03-12 13:15:00,12.88,12.9,12.88,12.9,69000.0,12.88,12.9,12.88,12.9,69000.0
2014-03-12 13:20:00,12.9,12.9,12.89,12.9,24200.0,12.9,12.9,12.89,12.9,24200.0
2014-03-12 13:25:00,12.9,12.91,12.89,12.91,478600.0,12.9,12.91,12.89,12.91,478600.0
2014-03-12 13:30:00,12.9,12.91,12.89,12.9,101400.0,12.9,12.91,12.89,12.9,101400.0
2014-03-12 13:35:00,12.9,12.91,12.89,12.9,186900.0,12.9,12.91,12.89,12.9,186900.0
2014-03-12 13:40:00,12.9,12.92,12.87,12.9,968600.0,12.9,12.92,12.87,12.9,968600.0
2014-03-12 13:45:00,12.89,12.92,12.88,12.91,380500.0,12.89,12.92,12.88,12.91,380500.0
2014-03-12 13:50:00,12.9,12.91,12.89,12.9,200500.0,12.9,12.91,12.89,12.9,200500.0
2014-03-12 13:55:00,12.9,12.91,12.84,12.87,507300.0,12.9,12.91,12.84,12.87,507300.0
2014-03-12 14:00:00,12.86,12.87,12.86,12.87,64500.0,12.86,12.87,12.86,12.87,64500.0
2014-03-12 14:05:00,12.87,12.88,12.84,12.85,545900.0,12.87,12.88,12.84,12.85,545900.0
2014-03-12 14:10:00,12.85,12.86,12.85,12.85,24700.0,12.85,12.86,12.85,12.85,24700.0
2014-03-12 14:15:00,12.86,12.86,12.82,12.84,514300.0,12.86,12.86,12.82,12.84,514300.0
2014-03-12 14:20:00,12.84,12.86,12.83,12.86,65400.0,12.84,12.86,12.83,12.86,65400.0
2014-03-12 14:25:00,12.86,12.88,12.85,12.87,228300.0,12.86,12.88,12.85,12.87,228300.0
2014-03-12 14:30:00,12.87,12.87,12.85,12.87,85600.0,12.87,12.87,12.85,12.87,85600.0
2014-03-12 14:35:00,12.87,12.87,12.86,12.87,20400.0,12.87,12.87,12.86,12.87,20400.0
2014-03-12 14:40:00,12.87,12.87,12.86,12.87,25200.0,12.87,12.87,12.86,12.87,25200.0
2014-03-12 14:45:00,12.87,12.87,12.86,12.87,52300.0,12.87,12.87,12.86,12.87,52300.0
2014-03-12 14:50:00,12.87,12.87,12.86,12.87,49900.0,12.87,12.87,12.86,12.87,49900.0
2014-03-12 14:55:00,12.87,12.87,12.85,12.86,106900.0,12.87,12.87,12.85,12.86,106900.0
2014-03-12 15:00:00,12.86,12.87,12.85,12.87,104400.0,12.86,12.87,12.85,12.87,104400.0
2014-03-12 15:05:00,12.87,12.89,12.87,12.88,73700.0,12.87,12.89,12.87,12.88,73700.0
2014-03-12 15:10:00,12.89,12.91,12.88,12.91,448200.0,12.89,12.91,12.88,12.91,448200.0
2014-03-12 15:15:00,12.91,12.92,12.88,12.9,1128500.0,12.91,12.92,12.88,12.9,1128500.0
2014-03-12 15:20:00,12.89,12.9,12.88,12.9,293700.0,12.89,12.9,12.88,12.9,293700.0
2014-03-12 15:25:00,12.89,12.9,12.86,12.86,327400.0,12.89,12.9,12.86,12.86,327400.0
2014-03-12 15:30:00,12.87,12.87,12.85,12.86,93200.0,12.87,12.87,12.85,12.86,93200.0
2014-03-12 15:35:00,12.86,12.87,12.84,12.87,284600.0,12.86,12.87,12.84,12.87,284600.0
2014-03-12 15:40:00,12.87,12.88,12.86,12.87,212000.0,12.87,12.88,12.86,12.87,212000.0
2014-03-12 15:45:00,12.87,12.88,12.87,12.88,192900.0,12.87,12.88,12.87,12.88,192900.0
2014-03-12 15:50:00,12.88,12.9,12.87,12.88,912100.0,12.88,12.9,12.87,12.88,912100.0
2014-03-12 15:55:00,12.88,12.88,12.86,12.87,713700.0,12.88,12.88,12.86,12.87,713700.0
2014-03-13 09:30:00,12.93,12.97,12.93,12.94,175000.0,12.93,12.97,12.93,12.94,175000.0
2014-03-13 09:35:00,12.95,12.98,12.88,12.88,220300.0,12.95,12.98,12.88,12.88,220300.0
2014-03-13 09:40:00,12.89,12.91,12.84,12.84,444800.0,12.89,12.91,12.84,12.84,444800.0
2014-03-13 09:45:00,12.84,12.88,12.83,12.88,366000.0,12.84,12.88,12.83,12.88,366000.0
2014-03-13 09:50:00,12.88,12.9,12.84,12.84,707800.0,12.88,12.9,12.84,12.84,707800.0
2014-03-13 09:55:00,12.84,12.87,12.84,12.85,245800.0,12.84,12.87,12.84,12.85,245800.0
2014-03-13 10:00:00,12.84,12.86,12.79,12.8,322500.0,12.84,12.86,12.79,12.8,322500.0
2014-03-13 10:05:00,12.79,12.8,12.73,12.74,728000.0,12.79,12.8,12.73,12.74,728000.0
2014-03-13 10:10:00,12.74,12.79,12.73,12.79,168500.0,12.74,12.79,12.73,12.79,168500.0
2014-03-13 10:15:00,12.79,12.8,12.78,12.79,133800.0,12.79,12.8,12.78,12.79,133800.0
2014-03-13 10:20:00,12.78,12.81,12.76,12.76,345900.0,12.78,12.81,12.76,12.76,345900.0
2014-03-13 10:25:00,12.77,12.8,12.76,12.78,104300.0,12.77,12.8,12.76,12.78,104300.0
2014-03-13 10:30:00,12.78,12.79,12.77,12.77,62500.0,12.78,12.79,12.77,12.77,62500.0
2014-03-13 10:35:00,12.77,12.78,12.75,12.76,261800.0,12.77,12.78,12.75,12.76,261800.0
2014-03-13 10:40:00,12.76,12.77,12.74,12.75,305000.0,12.76,12.77,12.74,12.75,305000.0
2014-03-13 10:45:00,12.76,12.76,12.69,12.7,1292800.0,12.76,12.76,12.69,12.7,1292800.0
2014-03-13 10:50:00,12.71,12.74,12.69,12.73,535900.0,12.71,12.74,12.69,12.73,535900.0
2014-03-13 10:55:00,12.73,12.74,12.71,12.73,73100.0,12.73,12.74,12.71,12.73,73100.0
2014-03-13 11:00:00,12.72,12.75,12.7,12.75,119800.0,12.72,12.75,12.7,12.75,119800.0
2014-03-13 11:05:00,12.75,12.79,12.74,12.75,464700.0,12.75,12.79,12.74,12.75,464700.0
2014-03-13 11:10:00,12.76,12.8,12.74,12.79,683700.0,12.76,12.8,12.74,12.79,683700.0
2014-03-13 11:15:00,12.8,12.81,12.79,12.79,3216000.0,12.8,12.81,12.79,12.79,3216000.0
2014-03-13 11:20:00,12.79,12.8,12.77,12.78,529900.0,12.79,12.8,12.77,12.78,529900.0
2014-03-13 11:25:00,12.78,12.82,12.77,12.79,594500.0,12.78,12.82,12.77,12.79,594500.0
2014-03-13 11:30:00,12.79,12.81,12.78,12.8,51800.0,12.79,12.81,12.78,12.8,51800.0
2014-03-13 11:35:00,12.79,12.83,12.79,12.82,827300.0,12.79,12.83,12.79,12.82,827300.0
2014-03-13 11:40:00,12.82,12.86,12.81,12.86,350700.0,12.82,12.86,12.81,12.86,350700.0
2014-03-13 11:45:00,12.86,12.86,12.82,12.84,127000.0,12.86,12.86,12.82,12.84,127000.0
2014-03-13 11:50:00,12.84,12.84,12.82,12.84,49400.0,12.84,12.84,12.82,12.84,49400.0
2014-03-13 11:55:00,12.83,12.84,12.8,12.8,138100.0,12.83,12.84,12.8,12.8,138100.0
2014-03-13 12:00:00,12.8,12.81,12.79,12.79,49900.0,12.8,12.81,12.79,12.79,49900.0
2014-03-13 12:05:00,12.79,12.8,12.76,12.77,95400.0,12.79,12.8,12.76,12.77,95400.0
2014-03-13 12:10:00,12.77,12.79,12.77,12.79,80600.0,12.77,12.79,12.77,12.79,80600.0
2014-03-13 12:15:00,12.79,12.8,12.78,12.79,108200.0,12.79,12.8,12.78,12.79,108200.0
2014-03-13 12:20:00,12.8,12.8,12.75,12.75,803100.0,12.8,12.8,12.75,12.75,803100.0
2014-03-13 12:25:00,12.75,12.79,12.73,12.79,231900.0,12.75,12.79,12.73,12.79,231900.0
2014-03-13 12:30:00,12.79,12.82,12.77,12.77,197400.0,12.79,12.82,12.77,12.77,197400.0
2014-03-13 12:35:00,12.77,12.78,12.73,12.73,59900.0,12.77,12.78,12.73,12.73,59900.0
2014-03-13 12:40:00,12.73,12.78,12.73,12.78,60900.0,12.73,12.78,12.73,12.78,60900.0
2014-03-13 12:45:00,12.78,12.78,12.76,12.77,53600.0,12.78,12.78,12.76,12.77,53600.0
2014-03-13 12:50:00,12.77,12.77,12.72,12.74,256000.0,12.77,12.77,12.72,12.74,256000.0
2014-03-13 12:55:00,12.74,12.74,12.71,12.71,41500.0,12.74,12.74,12.71,12.71,41500.0
2014-03-13 13:00:00,12.71,12.71,12.62,12.65,362500.0,12.71,12.71,12.62,12.65,362500.0
2014-03-13 13:05:00,12.64,12.66,12.61,12.65,125600.0,12.64,12.66,12.61,12.65,125600.0
2014-03-13 13:10:00,12.65,12.67,12.65,12.66,62600.0,12.65,12.67,12.65,12.66,62600.0
2014-03-13 13:15:00,12.66,12.67,12.65,12.66,56100.0,12.66,12.67,12.65,12.66,56100.0
2014-03-13 13:20:00,12.67,12.67,12.63,12.65,204400.0,12.67,12.67,12.63,12.65,204400.0
2014-03-13 13:25:00,12.65,12.7,12.65,12.7,116200.0,12.65,12.7,12.65,12.7,116200.0
2014-03-13 13:30:00,12.7,12.7,12.66,12.66,47100.0,12.7,12.7,12.66,12.66,47100.0
2014-03-13 13:35:00,12.66,12.68,12.66,12.66,66600.0,12.66,12.68,12.66,12.66,66600.0
2014-03-13 13:40:00,12.66,12.68,12.65,12.68,149300.0,12.66,12.68,12.65,12.68,149300.0
2014-03-13 13:45:00,12.68,12.71,12.67,12.71,63100.0,12.68,12.71,12.67,12.71,63100.0
2014-03-13 13:50:00,12.71,12.72,12.69,12.71,113100.0,12.71,12.72,12.69,12.71,113100.0
2014-03-13 13:55:00,12.71,12.71,12.68,12.69,74600.0,12.71,12.71,12.68,12.69,74600.0
2014-03-13 14:00:00,12.7,12.71,12.69,12.71,77800.0,12.7,12.71,12.69,12.71,77800.0
2014-03-13 14:05:00,12.71,12.71,12.68,12.69,86100.0,12.71,12.71,12.68,12.69,86100.0
2014-03-13 14:10:00,12.69,12.7,12.68,12.7,100000.0,12.69,12.7,12.68,12.7,100000.0
2014-03-13 14:15:00,12.7,12.7,12.67,12.68,158300.0,12.7,12.7,12.67,12.68,158300.0
2014-03-13 14:20:00,12.68,12.68,12.65,12.66,160800.0,12.68,12.68,12.65,12.66,160800.0
2014-03-13 14:25:00,12.66,12.69,12.65,12.69,111900.0,12.66,12.69,12.65,12.69,111900.0
2014-03-13 14:30:00,12.68,12.75,12.68,12.74,141000.0,12.68,12.75,12.68,12.74,141000.0
2014-03-13 14:35:00,12.73,12.73,12.7,12.71,178000.0,12.73,12.73,12.7,12.71,178000.0
2014-03-13 14:40:00,12.72,12.74,12.71,12.73,512000.0,12.72,12.74,12.71,12.73,512000.0
2014-03-13 14:45:00,12.73,12.75,12.72,12.75,147500.0,12.73,12.75,12.72,12.75,147500.0
2014-03-13 14:50:00,12.75,12.75,12.73,12.73,299700.0,12.75,12.75,12.73,12.73,299700.0
2014-03-13 14:55:00,12.72,12.75,12.71,12.74,161000.0,12.72,12.75,12.71,12.74,161000.0
2014-03-13 15:00:00,12.74,12.75,12.73,12.75,104500.0,12.74,12.75,12.73,12.75,104500.0
2014-03-13 15:05:00,12.75,12.75,12.69,12.69,176200.0,12.75,12.75,12.69,12.69,176200.0
2014-03-13 15:10:00,12.7,12.73,12.69,12.72,933000.0,12.7,12.73,12.69,12.72,933000.0
2014-03-13 15:15:00,12.71,12.72,12.71,12.71,55200.0,12.71,12.72,12.71,12.71,55200.0
2014-03-13 15:20:00,12.72,12.73,12.69,12.71,549100.0,12.72,12.73,12.69,12.71,549100.0
2014-03-13 15:25:00,12.71,12.74,12.71,12.73,221000.0,12.71,12.74,12.71,12.73,221000.0
2014-03-13 15:30:00,12.73,12.73,12.7,12.71,110800.0,12.73,12.73,12.7,12.71,110800.0
2014-03-13 15:35:00,12.71,12.71,12.7,12.71,78300.0,12.71,12.71,12.7,12.71,78300.0
2014-03-13 15:40:00,12.71,12.72,12.7,12.71,234200.0,12.71,12.72,12.7,12.71,234200.0
2014-03-13 15:45:00,12.71,12.73,12.7,12.72,337000.0,12.71,12.73,12.7,12.72,337000.0
2014-03-13 15:50:00,12.73,12.76,12.72,12.73,641300.0,12.73,12.76,12.72,12.73,641300.0
2014-03-13 15:55:00,12.74,12.75,12.73,12.73,271300.0,12.74,12.75,12.73,12.73,271300.0
2014-03-14 09:30:00,12.75,12.8,12.68,12.74,127400.0,12.75,12.8,12.68,12.74,127400.0
2014-03-14 09:35:00,12.74,12.77,12.72,12.74,108200.0,12.74,12.77,12.72,12.74,108200.0
2014-03-14 09:40:00,12.74,12.82,12.74,12.79,151200.0,12.74,12.82,12.74,12.79,151200.0
2014-03-14 09:45:00,12.79,12.82,12.79,12.81,124700.0,12.79,12.82,12.79,12.81,124700.0
2014-03-14 09:50:00,12.8,12.81,12.79,12.81,113900.0,12.8,12.81,12.79,12.81,113900.0
2014-03-14 09:55:00,12.81,12.88,12.8,12.84,794600.0,12.81,12.88,12.8,12.84,794600.0
2014-03-14 10:00:00,12.83,12.91,12.83,12.9,399200.0,12.83,12.91,12.83,12.9,399200.0
2014-03-14 10:05:00,12.9,13.0,12.87,13.0,627800.0,12.9,13.0,12.87,13.0,627800.0
2014-03-14 10:10:00,13.0,13.02,12.96,12.99,394900.0,13.0,13.02,12.96,12.99,394900.0
2014-03-14 10:15:00,12.98,13.02,12.98,12.99,177800.0,12.98,13.02,12.98,12.99,177800.0
2014-03-14 10:20:00,12.99,13.0,12.95,12.96,108700.0,12.99,13.0,12.95,12.96,108700.0
2014-03-14 10:25:00,12.96,13.0,12.95,12.97,172700.0,12.96,13.0,12.95,12.97,172700.0
2014-03-14 10:30:00,12.98,12.98,12.95,12.98,332600.0,12.98,12.98,12.95,12.98,332600.0
2014-03-14 10:35:00,12.98,13.01,12.98,13.0,189500.0,12.98,13.01,12.98,13.0,189500.0
2014-03-14 10:40:00,13.0,13.03,12.99,13.01,495400.0,13.0,13.03,12.99,13.01,495400.0
2014-03-14 10:45:00,13.01,13.05,13.01,13.04,248700.0,13.01,13.05,13.01,13.04,248700.0
2014-03-14 10:50:00,13.04,13.1,13.04,13.07,572900.0,13.04,13.1,13.04,13.07,572900.0
2014-03-14 10:55:00,13.06,13.07,13.01,13.01,255300.0,13.06,13.07,13.01,13.01,255300.0
2014-03-14 11:00:00,13.01,13.02,12.99,13.0,157300.0,13.01,13.02,12.99,13.0,157300.0
2014-03-14 11:05:00,13.0,13.04,13.0,13.03,617400.0,13.0,13.04,13.0,13.03,617400.0
2014-03-14 11:10:00,13.04,13.06,13.03,13.05,1255500.0,13.04,13.06,13.03,13.05,1255500.0
2014-03-14 11:15:00,13.05,13.09,13.05,13.09,194200.0,13.05,13.09,13.05,13.09,194200.0
2014-03-14 11:20:00,13.09,13.09,13.0,13.0,199700.0,13.09,13.09,13.0,13.0,199700.0
2014-03-14 11:25:00,13.0,13.03,13.0,13.03,207000.0,13.0,13.03,13.0,13.03,207000.0
2014-03-14 11:30:00,13.03,13.06,13.02,13.06,66600.0,13.03,13.06,13.02,13.06,66600.0
2014-03-14 11:35:00,13.06,13.08,13.03,13.08,248000.0,13.06,13.08,13.03,13.08,248000.0
2014-03-14 11:40:00,13.08,13.15,13.08,13.14,633800.0,13.08,13.15,13.08,13.14,633800.0
2014-03-14 11:45:00,13.13,13.18,13.13,13.17,205100.0,13.13,13.18,13.13,13.17,205100.0
2014-03-14 11:50:00,13.18,13.21,13.15,13.17,483000.0,13.18,13.21,13.15,13.17,483000.0
2014-03-14 11:55:00,13.18,13.18,13.12,13.12,156700.0,13.18,13.18,13.12,13.12,156700.0
2014-03-14 12:00:00,13.12,13.13,13.07,13.07,51900.0,13.12,13.13,13.07,13.07,51900.0
2014-03-14 12:05:00,13.07,13.08,13.06,13.06,55500.0,13.07,13.08,13.06,13.06,55500.0
2014-03-14 12:10:00,13.06,13.12,13.06,13.12,179000.0,13.06,13.12,13.06,13.12,179000.0
2014-03-14 12:15:00,13.12,13.15,13.12,13.13,139900.0,13.12,13.15,13.12,13.13,139900.0
2014-03-14 12:20:00,13.13,13.16,13.12,13.13,101700.0,13.13,13.16,13.12,13.13,101700.0
2014-03-14 12:25:00,13.13,13.14,13.1,13.12,136100.0,13.13,13.14,13.1,13.12,136100.0
2014-03-14 12:30:00,13.12,13.12,13.08,13.1,116400.0,13.12,13.12,13.08,13.1,116400.0
2014-03-14 12:35:00,13.1,13.13,13.08,13.12,92000.0,13.1,13.13,13.08,13.12,92000.0
2014-03-14 12:40:00,13.12,13.16,13.11,13.16,235300.0,13.12,13.16,13.11,13.16,235300.0
2014-03-14 12:45:00,13.15,13.16,13.1,13.12,112800.0,13.15,13.16,13.1,13.12,112800.0
2014-03-14 12:50:00,13.12,13.12,13.07,13.07,84300.0,13.12,13.12,13.07,13.07,84300.0
2014-03-14 12:55:00,13.07,13.12,13.07,13.12,159800.0,13.07,13.12,13.07,13.12,159800.0
2014-03-14 13:00:00,13.12,13.12,13.08,13.09,67100.0,13.12,13.12,13.08,13.09,67100.0
2014-03-14 13:05:00,13.08,13.09,13.05,13.07,103000.0,13.08,13.09,13.05,13.07,103000.0
2014-03-14 13:10:00,13.07,13.1,13.04,13.04,179400.0,13.07,13.1,13.04,13.04,179400.0
2014-03-14 13:15:00,13.04,13.06,13.03,13.04,92300.0,13.04,13.06,13.03,13.04,92300.0
2014-03-14 13:20:00,13.05,13.07,13.04,13.06,187300.0,13.05,13.07,13.04,13.06,187300.0
2014-03-14 13:25:00,13.06,13.09,13.05,13.08,327800.0,13.06,13.09,13.05,13.08,327800.0
2014-03-14 13:30:00,13.08,13.09,13.04,13.04,86600.0,13.08,13.09,13.04,13.04,86600.0
2014-03-14 13:35:00,13.04,13.06,13.01,13.01,141200.0,13.04,13.06,13.01,13.01,141200.0
2014-03-14 13:40:00,13.02,13.03,12.99,13.02,170500.0,13.02,13.03,12.99,13.02,170500.0
2014-03-14 13:45:00,13.01,13.02,12.99,13.02,134400.0,13.01,13.02,12.99,13.02,134400.0
2014-03-14 13:50:00,13.01,13.03,12.99,12.99,260600.0,13.01,13.03,12.99,12.99,260600.0
2014-03-14 13:55:00,12.99,13.0,12.98,13.0,60100.0,12.99,13.0,12.98,13.0,60100.0
2014-03-14 14:00:00,12.99,13.0,12.99,12.99,14200.0,12.99,13.0,12.99,12.99,14200.0
2014-03-14 14:05:00,12.99,13.0,12.96,12.99,153800.0,12.99,13.0,12.96,12.99,153800.0
2014-03-14 14:10:00,12.98,12.99,12.98,12.99,274900.0,12.98,12.99,12.98,12.99,274900.0
2014-03-14 14:15:00,12.99,13.02,12.98,13.02,75500.0,12.99,13.02,12.98,13.02,75500.0
2014-03-14 14:20:00,13.02,13.03,13.0,13.0,148200.0,13.02,13.03,13.0,13.0,148200.0
2014-03-14 14:25:00,13.01,13.01,12.98,12.99,47600.0,13.01,13.01,12.98,12.99,47600.0
2014-03-14 14:30:00,12.98,12.99,12.95,12.98,377300.0,12.98,12.99,12.95,12.98,377300.0
2014-03-14 14:35:00,12.99,12.99,12.98,12.98,10400.0,12.99,12.99,12.98,12.98,10400.0
2014-03-14 14:40:00,12.98,12.99,12.96,12.98,130200.0,12.98,12.99,12.96,12.98,130200.0
2014-03-14 14:45:00,12.97,12.97,12.95,12.96,67800.0,12.97,12.97,12.95,12.96,67800.0
2014-03-14 14:50:00,12.96,12.97,12.95,12.96,46700.0,12.96,12.97,12.95,12.96,46700.0
2014-03-14 14:55:00,12.95,12.96,12.95,12.96,203400.0,12.95,12.96,12.95,12.96,203400.0
2014-03-14 15:00:00,12.96,12.98,12.95,12.98,127400.0,12.96,12.98,12.95,12.98,127400.0
2014-03-14 15:05:00,12.98,13.01,12.97,12.99,289000.0,12.98,13.01,12.97,12.99,289000.0
2014-03-14 15:10:00,12.99,13.01,12.99,13.01,749500.0,12.99,13.01,12.99,13.01,749500.0
2014-03-14 15:15:00,13.01,13.01,13.0,13.0,27700.0,13.01,13.01,13.0,13.0,27700.0
2014-03-14 15:20:00,13.01,13.02,13.0,13.0,213600.0,13.01,13.02,13.0,13.0,213600.0
2014-03-14 15:25:00,13.0,13.01,13.0,13.01,45200.0,13.0,13.01,13.0,13.01,45200.0
2014-03-14 15:30:00,13.01,13.03,13.0,13.03,154900.0,13.01,13.03,13.0,13.03,154900.0
2014-03-14 15:35:00,13.03,13.03,13.0,13.0,358000.0,13.03,13.03,13.0,13.0,358000.0
2014-03-14 15:40:00,13.01,13.02,13.0,13.02,189000.0,13.01,13.02,13.0,13.02,189000.0
2014-03-14 15:45:00,13.01,13.02,12.98,12.98,338800.0,13.01,13.02,12.98,12.98,338800.0
2014-03-14 15:50:00,12.98,12.99,12.96,12.96,152300.0,12.98,12.99,12.96,12.96,152300.0
2014-03-14 15:55:00,12.97,13.01,12.96,13.0,1032200.0,12.97,13.01,12.96,13.0,1032200.0
2014-03-17 09:30:00,13.06,13.08,13.02,13.05,98600.0,13.06,13.08,13.02,13.05,98600.0
2014-03-17 09:35:00,13.04,13.09,13.04,13.07,63500.0,13.04,13.09,13.04,13.07,63500.0
2014-03-17 09:40:00,13.07,13.13,13.07,13.1,145800.0,13.07,13.13,13.07,13.1,145800.0
2014-03-17 09:45:00,13.1,13.11,13.09,13.1,140000.0,13.1,13.11,13.09,13.1,140000.0
2014-03-17 09:50:00,13.1,13.11,13.07,13.09,134400.0,13.1,13.11,13.07,13.09,134400.0
2014-03-17 09:55:00,13.09,13.12,13.08,13.11,320100.0,13.09,13.12,13.08,13.11,320100.0
2014-03-17 10:00:00,13.1,13.12,13.09,13.12,50100.0,13.1,13.12,13.09,13.12,50100.0
2014-03-17 10:05:00,13.12,13.12,13.09,13.09,80100.0,13.12,13.12,13.09,13.09,80100.0
2014-03-17 10:10:00,13.09,13.16,13.09,13.13,497400.0,13.09,13.16,13.09,13.13,497400.0
2014-03-17 10:15:00,13.13,13.15,13.1,13.11,172500.0,13.13,13.15,13.1,13.11,172500.0
2014-03-17 10:20:00,13.11,13.13,13.1,13.13,135000.0,13.11,13.13,13.1,13.13,135000.0
2014-03-17 10:25:00,13.13,13.15,13.1,13.1,116000.0,13.13,13.15,13.1,13.1,116000.0
2014-03-17 10:30:00,13.11,13.11,13.09,13.1,82800.0,13.11,13.11,13.09,13.1,82800.0
2014-03-17 10:35:00,13.1,13.11,13.09,13.1,122100.0,13.1,13.11,13.09,13.1,122100.0
2014-03-17 10:40:00,13.1,13.11,13.09,13.1,144300.0,13.1,13.11,13.09,13.1,144300.0
2014-03-17 10:45:00,13.1,13.12,13.09,13.11,291500.0,13.1,13.12,13.09,13.11,291500.0
2014-03-17 10:50:00,13.11,13.13,13.1,13.1,88000.0,13.11,13.13,13.1,13.1,88000.0
2014-03-17 10:55:00,13.1,13.11,13.09,13.1,80100.0,13.1,13.11,13.09,13.1,80100.0
2014-03-17 11:00:00,13.1,13.13,13.09,13.12,81600.0,13.1,13.13,13.09,13.12,81600.0
2014-03-17 11:05:00,13.12,13.12,13.09,13.11,63700.0,13.12,13.12,13.09,13.11,63700.0
2014-03-17 11:10:00,13.11,13.12,13.1,13.11,121900.0,13.11,13.12,13.1,13.11,121900.0
2014-03-17 11:15:00,13.11,13.12,13.1,13.11,24400.0,13.11,13.12,13.1,13.11,24400.0
2014-03-17 11:20:00,13.1,13.12,13.09,13.11,203700.0,13.1,13.12,13.09,13.11,203700.0
2014-03-17 11:25:00,13.11,13.11,13.07,13.07,36500.0,13.11,13.11,13.07,13.07,36500.0
2014-03-17 11:30:00,13.07,13.08,13.05,13.05,45100.0,13.07,13.08,13.05,13.05,45100.0
2014-03-17 11:35:00,13.06,13.06,13.02,13.04,73000.0,13.06,13.06,13.02,13.04,73000.0
2014-03-17 11:40:00,13.04,13.06,13.03,13.05,322500.0,13.04,13.06,13.03,13.05,322500.0
2014-03-17 11:45:00,13.04,13.08,13.04,13.08,121200.0,13.04,13.08,13.04,13.08,121200.0
2014-03-17 11:50:00,13.08,13.08,13.07,13.08,23200.0,13.08,13.08,13.07,13.08,23200.0
2014-03-17 11:55:00,13.08,13.08,13.07,13.08,32200.0,13.08,13.08,13.07,13.08,32200.0
2014-03-17 12:00:00,13.08,13.11,13.08,13.11,79900.0,13.08,13.11,13.08,13.11,79900.0
2014-03-17 12:05:00,13.11,13.12,13.09,13.12,60000.0,13.11,13.12,13.09,13.12,60000.0
2014-03-17 12:10:00,13.12,13.13,13.11,13.13,63800.0,13.12,13.13,13.11,13.13,63800.0
2014-03-17 12:15:00,13.14,13.14,13.13,13.14,5900.0,13.14,13.14,13.13,13.14,5900.0
2014-03-17 12:20:00,13.14,13.16,13.13,13.15,70300.0,13.14,13.16,13.13,13.15,70300.0
2014-03-17 12:25:00,13.14,13.15,13.13,13.13,23700.0,13.14,13.15,13.13,13.13,23700.0
2014-03-17 12:30:00,13.14,13.14,13.12,13.13,27300.0,13.14,13.14,13.12,13.13,27300.0
2014-03-17 12:35:00,13.13,13.13,13.1,13.1,107700.0,13.13,13.13,13.1,13.1,107700.0
2014-03-17 12:40:00,13.11,13.14,13.1,13.14,57600.0,13.11,13.14,13.1,13.14,57600.0
2014-03-17 12:45:00,13.13,13.13,13.12,13.12,37600.0,13.13,13.13,13.12,13.12,37600.0
2014-03-17 12:50:00,13.12,13.13,13.11,13.11,54200.0,13.12,13.13,13.11,13.11,54200.0
2014-03-17 12:55:00,13.12,13.12,13.11,13.11,21800.0,13.12,13.12,13.11,13.11,21800.0
2014-03-17 13:00:00,13.11,13.12,13.11,13.12,32900.0,13.11,13.12,13.11,13.12,32900.0
2014-03-17 13:05:00,13.12,13.13,13.08,13.1,290500.0,13.12,13.13,13.08,13.1,290500.0
2014-03-17 13:10:00,13.09,13.1,13.07,13.08,25000.0,13.09,13.1,13.07,13.08,25000.0
2014-03-17 13:15:00,13.08,13.08,13.06,13.08,45700.0,13.08,13.08,13.06,13.08,45700.0
2014-03-17 13:20:00,13.08,13.09,13.07,13.07,32500.0,13.08,13.09,13.07,13.07,32500.0
2014-03-17 13:25:00,13.08,13.08,13.05,13.05,27000.0,13.08,13.08,13.05,13.05,27000.0
2014-03-17 13:30:00,13.05,13.06,13.04,13.04,18700.0,13.05,13.06,13.04,13.04,18700.0
2014-03-17 13:35:00,13.04,13.06,13.04,13.05,49100.0,13.04,13.06,13.04,13.05,49100.0
2014-03-17 13:40:00,13.06,13.06,13.03,13.03,27200.0,13.06,13.06,13.03,13.03,27200.0
2014-03-17 13:45:00,13.04,13.04,13.03,13.04,18200.0,13.04,13.04,13.03,13.04,18200.0
2014-03-17 13:50:00,13.03,13.04,13.0,13.0,80400.0,13.03,13.04,13.0,13.0,80400.0
2014-03-17 13:55:00,13.01,13.03,13.01,13.03,78900.0,13.01,13.03,13.01,13.03,78900.0
2014-03-17 14:00:00,13.03,13.03,13.02,13.03,15800.0,13.03,13.03,13.02,13.03,15800.0
2014-03-17 14:05:00,13.03,13.03,13.01,13.02,34600.0,13.03,13.03,13.01,13.02,34600.0
2014-03-17 14:10:00,13.01,13.02,12.99,13.0,44100.0,13.01,13.02,12.99,13.0,44100.0
2014-03-17 14:15:00,12.99,13.0,12.98,12.99,28700.0,12.99,13.0,12.98,12.99,28700.0
2014-03-17 14:20:00,12.98,13.04,12.98,13.03,156900.0,12.98,13.04,12.98,13.03,156900.0
2014-03-17 14:25:00,13.04,13.05,13.02,13.03,52000.0,13.04,13.05,13.02,13.03,52000.0
2014-03-17 14:30:00,13.03,13.03,13.01,13.01,34900.0,13.03,13.03,13.01,13.01,34900.0
2014-03-17 14:35:00,13.01,13.02,13.0,13.01,16600.0,13.01,13.02,13.0,13.01,16600.0
2014-03-17 14:40:00,13.0,13.01,12.98,12.99,38800.0,13.0,13.01,12.98,12.99,38800.0
2014-03-17 14:45:00,12.99,13.0,12.98,13.0,51200.0,12.99,13.0,12.98,13.0,51200.0
2014-03-17 14:50:00,13.0,13.0,12.99,13.0,9800.0,13.0,13.0,12.99,13.0,9800.0
2014-03-17 14:55:00,13.0,13.0,12.99,13.0,62400.0,13.0,13.0,12.99,13.0,62400.0
2014-03-17 15:00:00,12.99,13.0,12.97,12.98,67000.0,12.99,13.0,12.97,12.98,67000.0
2014-03-17 15:05:00,12.98,13.01,12.97,13.01,133900.0,12.98,13.01,12.97,13.01,133900.0
2014-03-17 15:10:00,13.01,13.01,12.99,12.99,34100.0,13.01,13.01,12.99,12.99,34100.0
2014-03-17 15:15:00,13.0,13.01,12.99,13.01,90800.0,13.0,13.01,12.99,13.01,90800.0
2014-03-17 15:20:00,13.0,13.01,12.99,12.99,76500.0,13.0,13.01,12.99,12.99,76500.0
2014-03-17 15:25:00,13.0,13.0,12.98,12.99,36300.0,13.0,13.0,12.98,12.99,36300.0
2014-03-17 15:30:00,12.99,12.99,12.97,12.97,98300.0,12.99,12.99,12.97,12.97,98300.0
2014-03-17 15:35:00,12.97,13.0,12.97,13.0,116000.0,12.97,13.0,12.97,13.0,116000.0
2014-03-17 15:40:00,13.0,13.0,12.96,12.96,175500.0,13.0,13.0,12.96,12.96,175500.0
2014-03-17 15:45:00,12.96,12.97,12.94,12.95,362500.0,12.96,12.97,12.94,12.95,362500.0
2014-03-17 15:50:00,12.95,12.97,12.95,12.96,413800.0,12.95,12.97,12.95,12.96,413800.0
2014-03-17 15:55:00,12.96,12.98,12.95,12.98,609900.0,12.96,12.98,12.95,12.98,609900.0
2014-03-18 09:30:00,13.0,13.06,12.97,13.02,359900.0,13.0,13.06,12.97,13.02,359900.0
2014-03-18 09:35:00,13.02,13.03,13.01,13.02,182600.0,13.02,13.03,13.01,13.02,182600.0
2014-03-18 09:40:00,13.02,13.02,13.01,13.01,62500.0,13.02,13.02,13.01,13.01,62500.0
2014-03-18 09:45:00,13.01,13.03,13.01,13.01,152000.0,13.01,13.03,13.01,13.01,152000.0
2014-03-18 09:50:00,13.02,13.02,12.97,12.99,117700.0,13.02,13.02,12.97,12.99,117700.0
2014-03-18 09:55:00,12.99,13.0,12.96,12.99,73300.0,12.99,13.0,12.96,12.99,73300.0
2014-03-18 10:00:00,13.0,13.0,12.97,12.99,100500.0,13.0,13.0,12.97,12.99,100500.0
2014-03-18 10:05:00,12.98,13.0,12.96,12.97,89300.0,12.98,13.0,12.96,12.97,89300.0
2014-03-18 10:10:00,12.97,12.99,12.97,12.97,45900.0,12.97,12.99,12.97,12.97,45900.0
2014-03-18 10:15:00,12.98,13.03,12.97,13.03,299300.0,12.98,13.03,12.97,13.03,299300.0
2014-03-18 10:20:00,13.03,13.04,13.02,13.04,119000.0,13.03,13.04,13.02,13.04,119000.0
2014-03-18 10:25:00,13.04,13.07,13.03,13.06,64800.0,13.04,13.07,13.03,13.06,64800.0
2014-03-18 10:30:00,13.07,13.09,13.06,13.09,43500.0,13.07,13.09,13.06,13.09,43500.0
2014-03-18 10:35:00,13.09,13.09,13.08,13.09,13100.0,13.09,13.09,13.08,13.09,13100.0
2014-03-18 10:40:00,13.09,13.09,13.07,13.08,40900.0,13.09,13.09,13.07,13.08,40900.0
2014-03-18 10:45:00,13.08,13.09,13.07,13.09,108200.0,13.08,13.09,13.07,13.09,108200.0
2014-03-18 10:50:00,13.09,13.12,13.08,13.11,256100.0,13.09,13.12,13.08,13.11,256100.0
2014-03-18 10:55:00,13.11,13.15,13.11,13.13,134600.0,13.11,13.15,13.11,13.13,134600.0
2014-03-18 11:00:00,13.13,13.15,13.13,13.13,87300.0,13.13,13.15,13.13,13.13,87300.0
2014-03-18 11:05:00,13.13,13.14,13.12,13.14,45900.0,13.13,13.14,13.12,13.14,45900.0
2014-03-18 11:10:00,13.13,13.16,13.13,13.15,93400.0,13.13,13.16,13.13,13.15,93400.0
2014-03-18 11:15:00,13.15,13.17,13.14,13.17,30600.0,13.15,13.17,13.14,13.17,30600.0
2014-03-18 11:20:00,13.17,13.17,13.16,13.17,55900.0,13.17,13.17,13.16,13.17,55900.0
2014-03-18 11:25:00,13.17,13.18,13.17,13.18,35000.0,13.17,13.18,13.17,13.18,35000.0
2014-03-18 11:30:00,13.18,13.18,13.17,13.18,14300.0,13.18,13.18,13.17,13.18,14300.0
2014-03-18 11:35:00,13.17,13.18,13.16,13.17,38900.0,13.17,13.18,13.16,13.17,38900.0
2014-03-18 11:40:00,13.17,13.18,13.13,13.13,74900.0,13.17,13.18,13.13,13.13,74900.0
2014-03-18 11:45:00,13.14,13.16,13.13,13.16,19100.0,13.14,13.16,13.13,13.16,19100.0
2014-03-18 11:50:00,13.16,13.16,13.15,13.16,9800.0,13.16,13.16,13.15,13.16,9800.0
2014-03-18 11:55:00,13.16,13.17,13.16,13.17,15200.0,13.16,13.17,13.16,13.17,15200.0
2014-03-18 12:00:00,13.17,13.19,13.17,13.19,73200.0,13.17,13.19,13.17,13.19,73200.0
2014-03-18 12:05:00,13.19,13.22,13.19,13.22,140300.0,13.19,13.22,13.19,13.22,140300.0
2014-03-18 12:10:00,13.22,13.23,13.22,13.23,23000.0,13.22,13.23,13.22,13.23,23000.0
2014-03-18 12:15:00,13.23,13.23,13.2,13.21,58300.0,13.23,13.23,13.2,13.21,58300.0
2014-03-18 12:20:00,13.21,13.21,13.19,13.21,105100.0,13.21,13.21,13.19,13.21,105100.0
2014-03-18 12:25:00,13.21,13.23,13.2,13.22,40600.0,13.21,13.23,13.2,13.22,40600.0
2014-03-18 12:30:00,13.21,13.22,13.21,13.22,49600.0,13.21,13.22,13.21,13.22,49600.0
2014-03-18 12:35:00,13.21,13.23,13.21,13.22,74300.0,13.21,13.23,13.21,13.22,74300.0
2014-03-18 12:40:00,13.23,13.23,13.21,13.22,42000.0,13.23,13.23,13.21,13.22,42000.0
2014-03-18 12:45:00,13.21,13.23,13.21,13.21,36700.0,13.21,13.23,13.21,13.21,36700.0
2014-03-18 12:50:00,13.21,13.22,13.21,13.22,9800.0,13.21,13.22,13.21,13.22,9800.0
2014-03-18 12:55:00,13.22,13.22,13.21,13.22,18600.0,13.22,13.22,13.21,13.22,18600.0
2014-03-18 13:00:00,13.22,13.23,13.21,13.23,45900.0,13.22,13.23,13.21,13.23,45900.0
2014-03-18 13:05:00,13.23,13.23,13.22,13.23,12700.0,13.23,13.23,13.22,13.23,12700.0
2014-03-18 13:10:00,13.23,13.24,13.23,13.24,104200.0,13.23,13.24,13.23,13.24,104200.0
2014-03-18 13:15:00,13.24,13.24,13.23,13.23,30200.0,13.24,13.24,13.23,13.23,30200.0
2014-03-18 13:20:00,13.23,13.25,13.22,13.23,105000.0,13.23,13.25,13.22,13.23,105000.0
2014-03-18 13:25:00,13.22,13.25,13.22,13.24,50500.0,13.22,13.25,13.22,13.24,50500.0
2014-03-18 13:30:00,13.24,13.24,13.21,13.21,46900.0,13.24,13.24,13.21,13.21,46900.0
2014-03-18 13:35:00,13.22,13.23,13.21,13.23,36000.0,13.22,13.23,13.21,13.23,36000.0
2014-03-18 13:40:00,13.22,13.26,13.22,13.26,141000.0,13.22,13.26,13.22,13.26,141000.0
2014-03-18 13:45:00,13.26,13.27,13.24,13.24,105600.0,13.26,13.27,13.24,13.24,105600.0
2014-03-18 13:50:00,13.25,13.25,13.22,13.23,61800.0,13.25,13.25,13.22,13.23,61800.0
2014-03-18 13:55:00,13.22,13.23,13.22,13.23,15300.0,13.22,13.23,13.22,13.23,15300.0
2014-03-18 14:00:00,13.22,13.23,13.22,13.23,13100.0,13.22,13.23,13.22,13.23,13100.0
2014-03-18 14:05:00,13.22,13.24,13.22,13.22,54600.0,13.22,13.24,13.22,13.22,54600.0
2014-03-18 14:10:00,13.22,13.23,13.21,13.22,24400.0,13.22,13.23,13.21,13.22,24400.0
2014-03-18 14:15:00,13.22,13.22,13.21,13.21,12000.0,13.22,13.22,13.21,13.21,12000.0
2014-03-18 14:20:00,13.21,13.22,13.2,13.22,61800.0,13.21,13.22,13.2,13.22,61800.0
2014-03-18 14:25:00,13.21,13.22,13.21,13.22,12300.0,13.21,13.22,13.21,13.22,12300.0
2014-03-18 14:30:00,13.21,13.22,13.21,13.22,34300.0,13.21,13.22,13.21,13.22,34300.0
2014-03-18 14:35:00,13.22,13.22,13.21,13.21,10200.0,13.22,13.22,13.21,13.21,10200.0
2014-03-18 14:40:00,13.21,13.22,13.2,13.21,45600.0,13.21,13.22,13.2,13.21,45600.0
2014-03-18 14:45:00,13.21,13.22,13.2,13.22,50600.0,13.21,13.22,13.2,13.22,50600.0
2014-03-18 14:50:00,13.21,13.22,13.21,13.21,13300.0,13.21,13.22,13.21,13.21,13300.0
2014-03-18 14:55:00,13.21,13.22,13.2,13.21,37700.0,13.21,13.22,13.2,13.21,37700.0
2014-03-18 15:00:00,13.21,13.22,13.21,13.21,96900.0,13.21,13.22,13.21,13.21,96900.0
2014-03-18 15:05:00,13.22,13.22,13.21,13.21,12000.0,13.22,13.22,13.21,13.21,12000.0
2014-03-18 15:10:00,13.22,13.22,13.21,13.21,32000.0,13.22,13.22,13.21,13.21,32000.0
2014-03-18 15:15:00,13.22,13.22,13.21,13.21,29000.0,13.22,13.22,13.21,13.21,29000.0
2014-03-18 15:20:00,13.21,13.23,13.21,13.22,94700.0,13.21,13.23,13.21,13.22,94700.0
2014-03-18 15:25:00,13.23,13.24,13.22,13.23,199500.0,13.23,13.24,13.22,13.23,199500.0
2014-03-18 15:30:00,13.23,13.23,13.22,13.22,38300.0,13.23,13.23,13.22,13.22,38300.0
2014-03-18 15:35:00,13.23,13.24,13.22,13.23,187800.0,13.23,13.24,13.22,13.23,187800.0
2014-03-18 15:40:00,13.22,13.23,13.2,13.2,156100.0,13.22,13.23,13.2,13.2,156100.0
2014-03-18 15:45:00,13.2,13.21,13.2,13.21,132600.0,13.2,13.21,13.2,13.21,132600.0
2014-03-18 15:50:00,13.21,13.21,13.2,13.2,83000.0,13.21,13.21,13.2,13.2,83000.0
2014-03-18 15:55:00,13.21,13.22,13.2,13.22,423900.0,13.21,13.22,13.2,13.22,423900.0
2014-03-19 09:30:00,13.23,13.29,13.23,13.24,97500.0,13.23,13.29,13.23,13.24,97500.0
2014-03-19 09:35:00,13.24,13.27,13.24,13.26,62600.0,13.24,13.27,13.24,13.26,62600.0
2014-03-19 09:40:00,13.26,13.3,13.25,13.28,80700.0,13.26,13.3,13.25,13.28,80700.0
2014-03-19 09:45:00,13.28,13.29,13.25,13.28,202900.0,13.28,13.29,13.25,13.28,202900.0
2014-03-19 09:50:00,13.28,13.33,13.27,13.33,640800.0,13.28,13.33,13.27,13.33,640800.0
2014-03-19 09:55:00,13.33,13.35,13.3,13.35,298800.0,13.33,13.35,13.3,13.35,298800.0
2014-03-19 10:00:00,13.35,13.36,13.31,13.32,247500.0,13.35,13.36,13.31,13.32,247500.0
2014-03-19 10:05:00,13.31,13.32,13.31,13.32,8800.0,13.31,13.32,13.31,13.32,8800.0
2014-03-19 10:10:00,13.32,13.37,13.32,13.37,167100.0,13.32,13.37,13.32,13.37,167100.0
2014-03-19 10:15:00,13.36,13.38,13.34,13.34,102700.0,13.36,13.38,13.34,13.34,102700.0
2014-03-19 10:20:00,13.33,13.33,13.29,13.31,123800.0,13.33,13.33,13.29,13.31,123800.0
2014-03-19 10:25:00,13.31,13.31,13.3,13.31,13600.0,13.31,13.31,13.3,13.31,13600.0
2014-03-19 10:30:00,13.31,13.31,13.29,13.29,50800.0,13.31,13.31,13.29,13.29,50800.0
2014-03-19 10:35:00,13.3,13.3,13.27,13.27,111700.0,13.3,13.3,13.27,13.27,111700.0
2014-03-19 10:40:00,13.27,13.29,13.26,13.29,67900.0,13.27,13.29,13.26,13.29,67900.0
2014-03-19 10:45:00,13.29,13.3,13.28,13.3,52000.0,13.29,13.3,13.28,13.3,52000.0
2014-03-19 10:50:00,13.3,13.32,13.29,13.32,31700.0,13.3,13.32,13.29,13.32,31700.0
2014-03-19 10:55:00,13.32,13.33,13.31,13.33,54800.0,13.32,13.33,13.31,13.33,54800.0
2014-03-19 11:00:00,13.33,13.34,13.32,13.33,56600.0,13.33,13.34,13.32,13.33,56600.0
2014-03-19 11:05:00,13.33,13.34,13.33,13.33,17700.0,13.33,13.34,13.33,13.33,17700.0
2014-03-19 11:10:00,13.33,13.34,13.33,13.33,6700.0,13.33,13.34,13.33,13.33,6700.0
2014-03-19 11:15:00,13.34,13.34,13.32,13.32,96700.0,13.34,13.34,13.32,13.32,96700.0
2014-03-19 11:20:00,13.32,13.33,13.32,13.32,37200.0,13.32,13.33,13.32,13.32,37200.0
2014-03-19 11:25:00,13.32,13.33,13.31,13.32,51100.0,13.32,13.33,13.31,13.32,51100.0
2014-03-19 11:30:00,13.32,13.32,13.31,13.31,19000.0,13.32,13.32,13.31,13.31,19000.0
2014-03-19 11:35:00,13.31,13.32,13.31,13.32,8100.0,13.31,13.32,13.31,13.32,8100.0
2014-03-19 11:40:00,13.31,13.32,13.29,13.29,175800.0,13.31,13.32,13.29,13.29,175800.0
2014-03-19 11:45:00,13.29,13.3,13.29,13.29,18400.0,13.29,13.3,13.29,13.29,18400.0
2014-03-19 11:50:00,13.29,13.3,13.29,13.29,29300.0,13.29,13.3,13.29,13.29,29300.0
2014-03-19 11:55:00,13.29,13.29,13.27,13.28,222000.0,13.29,13.29,13.27,13.28,222000.0
2014-03-19 12:00:00,13.28,13.29,13.27,13.29,47600.0,13.28,13.29,13.27,13.29,47600.0
2014-03-19 12:05:00,13.29,13.29,13.28,13.29,4600.0,13.29,13.29,13.28,13.29,4600.0
2014-03-19 12:10:00,13.29,13.29,13.28,13.29,4800.0,13.29,13.29,13.28,13.29,4800.0
2014-03-19 12:15:00,13.29,13.29,13.27,13.27,45200.0,13.29,13.29,13.27,13.27,45200.0
2014-03-19 12:20:00,13.28,13.28,13.27,13.27,4100.0,13.28,13.28,13.27,13.27,4100.0
2014-03-19 12:25:00,13.28,13.28,13.27,13.28,63700.0,13.28,13.28,13.27,13.28,63700.0
2014-03-19 12:30:00,13.28,13.28,13.27,13.28,5300.0,13.28,13.28,13.27,13.28,5300.0
2014-03-19 12:35:00,13.28,13.28,13.26,13.26,120300.0,13.28,13.28,13.26,13.26,120300.0
2014-03-19 12:40:00,13.27,13.27,13.26,13.27,23700.0,13.27,13.27,13.26,13.27,23700.0
2014-03-19 12:45:00,13.27,13.28,13.26,13.28,45500.0,13.27,13.28,13.26,13.28,45500.0
2014-03-19 12:50:00,13.28,13.28,13.27,13.28,4200.0,13.28,13.28,13.27,13.28,4200.0
2014-03-19 12:55:00,13.28,13.28,13.27,13.28,291200.0,13.28,13.28,13.27,13.28,291200.0
2014-03-19 13:00:00,13.28,13.28,13.27,13.28,10800.0,13.28,13.28,13.27,13.28,10800.0
2014-03-19 13:05:00,13.28,13.28,13.27,13.28,19100.0,13.28,13.28,13.27,13.28,19100.0
2014-03-19 13:10:00,13.28,13.29,13.27,13.29,50000.0,13.28,13.29,13.27,13.29,50000.0
2014-03-19 13:15:00,13.29,13.29,13.29,13.29,24200.0,13.29,13.29,13.29,13.29,24200.0
2014-03-19 13:20:00,13.29,13.29,13.28,13.29,30900.0,13.29,13.29,13.28,13.29,30900.0
2014-03-19 13:25:00,13.29,13.3,13.29,13.3,111500.0,13.29,13.3,13.29,13.3,111500.0
2014-03-19 13:30:00,13.29,13.3,13.29,13.29,5900.0,13.29,13.3,13.29,13.29,5900.0
2014-03-19 13:35:00,13.29,13.3,13.28,13.28,45200.0,13.29,13.3,13.28,13.28,45200.0
2014-03-19 13:40:00,13.29,13.29,13.28,13.29,10300.0,13.29,13.29,13.28,13.29,10300.0
2014-03-19 13:45:00,13.28,13.29,13.28,13.29,15900.0,13.28,13.29,13.28,13.29,15900.0
2014-03-19 13:50:00,13.29,13.29,13.28,13.29,8000.0,13.29,13.29,13.28,13.29,8000.0
2014-03-19 13:55:00,13.28,13.29,13.28,13.28,38300.0,13.28,13.29,13.28,13.28,38300.0
2014-03-19 14:00:00,13.28,13.28,13.23,13.25,286700.0,13.28,13.28,13.23,13.25,286700.0
2014-03-19 14:05:00,13.25,13.25,13.19,13.21,240700.0,13.25,13.25,13.19,13.21,240700.0
2014-03-19 14:10:00,13.21,13.22,13.19,13.19,432000.0,13.21,13.22,13.19,13.19,432000.0
2014-03-19 14:15:00,13.2,13.23,13.19,13.23,142100.0,13.2,13.23,13.19,13.23,142100.0
2014-03-19 14:20:00,13.22,13.22,13.2,13.21,317800.0,13.22,13.22,13.2,13.21,317800.0
2014-03-19 14:25:00,13.22,13.23,13.21,13.22,147500.0,13.22,13.23,13.21,13.22,147500.0
2014-03-19 14:30:00,13.21,13.23,13.21,13.23,56900.0,13.21,13.23,13.21,13.23,56900.0
2014-03-19 14:35:00,13.23,13.23,13.21,13.21,72900.0,13.23,13.23,13.21,13.21,72900.0
2014-03-19 14:40:00,13.22,13.23,13.21,13.23,68700.0,13.22,13.23,13.21,13.23,68700.0
2014-03-19 14:45:00,13.23,13.23,13.21,13.21,146600.0,13.23,13.23,13.21,13.21,146600.0
2014-03-19 14:50:00,13.21,13.22,13.18,13.2,159600.0,13.21,13.22,13.18,13.2,159600.0
2014-03-19 14:55:00,13.2,13.21,13.19,13.2,135800.0,13.2,13.21,13.19,13.2,135800.0
2014-03-19 15:00:00,13.2,13.21,13.18,13.18,65800.0,13.2,13.21,13.18,13.18,65800.0
2014-03-19 15:05:00,13.17,13.17,13.08,13.08,186100.0,13.17,13.17,13.08,13.08,186100.0
2014-03-19 15:10:00,13.09,13.1,13.04,13.1,128400.0,13.09,13.1,13.04,13.1,128400.0
2014-03-19 15:15:00,13.09,13.11,13.08,13.11,121400.0,13.09,13.11,13.08,13.11,121400.0
2014-03-19 15:20:00,13.11,13.13,13.1,13.1,55700.0,13.11,13.13,13.1,13.1,55700.0
2014-03-19 15:25:00,13.11,13.12,13.09,13.11,67400.0,13.11,13.12,13.09,13.11,67400.0
2014-03-19 15:30:00,13.11,13.13,13.1,13.13,73100.0,13.11,13.13,13.1,13.13,73100.0
2014-03-19 15:35:00,13.13,13.14,13.11,13.13,64500.0,13.13,13.14,13.11,13.13,64500.0
2014-03-19 15:40:00,13.13,13.15,13.12,13.15,84100.0,13.13,13.15,13.12,13.15,84100.0
2014-03-19 15:45:00,13.15,13.16,13.14,13.15,161200.0,13.15,13.16,13.14,13.15,161200.0
2014-03-19 15:50:00,13.15,13.16,13.14,13.15,116300.0,13.15,13.16,13.14,13.15,116300.0
2014-03-19 15:55:00,13.15,13.16,13.13,13.16,514900.0,13.15,13.16,13.13,13.16,514900.0
2014-03-20 09:30:00,13.1,13.18,13.1,13.13,126600.0,13.1,13.18,13.1,13.13,126600.0
2014-03-20 09:35:00,13.13,13.17,13.12,13.12,101900.0,13.13,13.17,13.12,13.12,101900.0
2014-03-20 09:40:00,13.12,13.12,13.08,13.09,138900.0,13.12,13.12,13.08,13.09,138900.0
2014-03-20 09:45:00,13.09,13.1,13.06,13.06,220500.0,13.09,13.1,13.06,13.06,220500.0
2014-03-20 09:50:00,13.06,13.06,13.04,13.04,111100.0,13.06,13.06,13.04,13.04,111100.0
2014-03-20 09:55:00,13.04,13.1,13.04,13.08,162000.0,13.04,13.1,13.04,13.08,162000.0
2014-03-20 10:00:00,13.08,13.09,13.05,13.08,132700.0,13.08,13.09,13.05,13.08,132700.0
2014-03-20 10:05:00,13.07,13.11,13.06,13.11,68300.0,13.07,13.11,13.06,13.11,68300.0
2014-03-20 10:10:00,13.11,13.12,13.08,13.09,106800.0,13.11,13.12,13.08,13.09,106800.0
2014-03-20 10:15:00,13.09,13.12,13.09,13.09,36100.0,13.09,13.12,13.09,13.09,36100.0
2014-03-20 10:20:00,13.09,13.1,13.08,13.08,41700.0,13.09,13.1,13.08,13.08,41700.0
2014-03-20 10:25:00,13.08,13.09,13.07,13.09,54500.0,13.08,13.09,13.07,13.09,54500.0
2014-03-20 10:30:00,13.09,13.12,13.09,13.1,63700.0,13.09,13.12,13.09,13.1,63700.0
2014-03-20 10:35:00,13.1,13.1,13.07,13.1,58800.0,13.1,13.1,13.07,13.1,58800.0
2014-03-20 10:40:00,13.1,13.1,13.08,13.09,39300.0,13.1,13.1,13.08,13.09,39300.0
2014-03-20 10:45:00,13.08,13.11,13.08,13.08,143100.0,13.08,13.11,13.08,13.08,143100.0
2014-03-20 10:50:00,13.08,13.09,13.06,13.06,68200.0,13.08,13.09,13.06,13.06,68200.0
2014-03-20 10:55:00,13.07,13.07,13.05,13.06,31200.0,13.07,13.07,13.05,13.06,31200.0
2014-03-20 11:00:00,13.06,13.07,13.06,13.07,33400.0,13.06,13.07,13.06,13.07,33400.0
2014-03-20 11:05:00,13.07,13.07,13.05,13.06,28300.0,13.07,13.07,13.05,13.06,28300.0
2014-03-20 11:10:00,13.05,13.06,13.05,13.05,49800.0,13.05,13.06,13.05,13.05,49800.0
2014-03-20 11:15:00,13.06,13.06,13.05,13.06,16200.0,13.06,13.06,13.05,13.06,16200.0
2014-03-20 11:20:00,13.05,13.06,13.04,13.04,48400.0,13.05,13.06,13.04,13.04,48400.0
2014-03-20 11:25:00,13.04,13.07,13.04,13.07,74700.0,13.04,13.07,13.04,13.07,74700.0
2014-03-20 11:30:00,13.07,13.08,13.05,13.07,95000.0,13.07,13.08,13.05,13.07,95000.0
2014-03-20 11:35:00,13.08,13.08,13.06,13.06,77800.0,13.08,13.08,13.06,13.06,77800.0
2014-03-20 11:40:00,13.06,13.07,13.06,13.06,22600.0,13.06,13.07,13.06,13.06,22600.0
2014-03-20 11:45:00,13.06,13.08,13.05,13.07,74500.0,13.06,13.08,13.05,13.07,74500.0
2014-03-20 11:50:00,13.07,13.07,13.06,13.07,18300.0,13.07,13.07,13.06,13.07,18300.0
2014-03-20 11:55:00,13.06,13.07,13.06,13.07,15800.0,13.06,13.07,13.06,13.07,15800.0
2014-03-20 12:00:00,13.07,13.07,13.05,13.05,44500.0,13.07,13.07,13.05,13.05,44500.0
2014-03-20 12:05:00,13.05,13.06,13.04,13.04,22300.0,13.05,13.06,13.04,13.04,22300.0
2014-03-20 12:10:00,13.04,13.05,13.04,13.04,26100.0,13.04,13.05,13.04,13.04,26100.0
2014-03-20 12:15:00,13.05,13.07,13.04,13.07,41400.0,13.05,13.07,13.04,13.07,41400.0
2014-03-20 12:20:00,13.07,13.08,13.06,13.07,26300.0,13.07,13.08,13.06,13.07,26300.0
2014-03-20 12:25:00,13.08,13.08,13.07,13.08,9000.0,13.08,13.08,13.07,13.08,9000.0
2014-03-20 12:30:00,13.08,13.08,13.07,13.08,6600.0,13.08,13.08,13.07,13.08,6600.0
2014-03-20 12:35:00,13.08,13.08,13.07,13.08,3800.0,13.08,13.08,13.07,13.08,3800.0
2014-03-20 12:40:00,13.08,13.08,13.07,13.08,5800.0,13.08,13.08,13.07,13.08,5800.0
2014-03-20 12:45:00,13.08,13.08,13.07,13.08,31400.0,13.08,13.08,13.07,13.08,31400.0
2014-03-20 12:50:00,13.08,13.1,13.07,13.09,129800.0,13.08,13.1,13.07,13.09,129800.0
2014-03-20 12:55:00,13.09,13.09,13.08,13.09,118100.0,13.09,13.09,13.08,13.09,118100.0
2014-03-20 13:00:00,13.09,13.11,13.08,13.08,140400.0,13.09,13.11,13.08,13.08,140400.0
2014-03-20 13:05:00,13.08,13.1,13.08,13.1,174500.0,13.08,13.1,13.08,13.1,174500.0
2014-03-20 13:10:00,13.09,13.12,13.08,13.1,314900.0,13.09,13.12,13.08,13.1,314900.0
2014-03-20 13:15:00,13.1,13.1,13.08,13.08,22800.0,13.1,13.1,13.08,13.08,22800.0
2014-03-20 13:20:00,13.08,13.09,13.08,13.09,31800.0,13.08,13.09,13.08,13.09,31800.0
2014-03-20 13:25:00,13.09,13.09,13.07,13.08,69400.0,13.09,13.09,13.07,13.08,69400.0
2014-03-20 13:30:00,13.07,13.08,13.07,13.07,57100.0,13.07,13.08,13.07,13.07,57100.0
2014-03-20 13:35:00,13.08,13.08,13.07,13.07,8300.0,13.08,13.08,13.07,13.07,8300.0
2014-03-20 13:40:00,13.08,13.08,13.07,13.07,18600.0,13.08,13.08,13.07,13.07,18600.0
2014-03-20 13:45:00,13.08,13.09,13.07,13.09,193100.0,13.08,13.09,13.07,13.09,193100.0
2014-03-20 13:50:00,13.09,13.09,13.08,13.09,7700.0,13.09,13.09,13.08,13.09,7700.0
2014-03-20 13:55:00,13.09,13.09,13.08,13.09,9200.0,13.09,13.09,13.08,13.09,9200.0
2014-03-20 14:00:00,13.09,13.09,13.08,13.09,23000.0,13.09,13.09,13.08,13.09,23000.0
2014-03-20 14:05:00,13.09,13.09,13.08,13.09,7500.0,13.09,13.09,13.08,13.09,7500.0
2014-03-20 14:10:00,13.09,13.09,13.08,13.08,13000.0,13.09,13.09,13.08,13.08,13000.0
2014-03-20 14:15:00,13.08,13.09,13.08,13.09,37300.0,13.08,13.09,13.08,13.09,37300.0
2014-03-20 14:20:00,13.09,13.09,13.08,13.09,35500.0,13.09,13.09,13.08,13.09,35500.0
2014-03-20 14:25:00,13.09,13.09,13.08,13.09,5600.0,13.09,13.09,13.08,13.09,5600.0
2014-03-20 14:30:00,13.09,13.09,13.08,13.09,13200.0,13.09,13.09,13.08,13.09,13200.0
2014-03-20 14:35:00,13.09,13.09,13.08,13.09,20300.0,13.09,13.09,13.08,13.09,20300.0
2014-03-20 14:40:00,13.08,13.09,13.08,13.09,12600.0,13.08,13.09,13.08,13.09,12600.0
2014-03-20 14:45:00,13.09,13.09,13.08,13.09,12400.0,13.09,13.09,13.08,13.09,12400.0
2014-03-20 14:50:00,13.09,13.1,13.08,13.1,154100.0,13.09,13.1,13.08,13.1,154100.0
2014-03-20 14:55:00,13.09,13.1,13.09,13.1,21300.0,13.09,13.1,13.09,13.1,21300.0
2014-03-20 15:00:00,13.1,13.1,13.09,13.1,30900.0,13.1,13.1,13.09,13.1,30900.0
2014-03-20 15:05:00,13.1,13.1,13.09,13.1,42000.0,13.1,13.1,13.09,13.1,42000.0
2014-03-20 15:10:00,13.1,13.1,13.09,13.1,21800.0,13.1,13.1,13.09,13.1,21800.0
2014-03-20 15:15:00,13.09,13.1,13.09,13.1,87200.0,13.09,13.1,13.09,13.1,87200.0
2014-03-20 15:20:00,13.1,13.1,13.09,13.1,30000.0,13.1,13.1,13.09,13.1,30000.0
2014-03-20 15:25:00,13.1,13.1,13.09,13.1,220700.0,13.1,13.1,13.09,13.1,220700.0
2014-03-20 15:30:00,13.1,13.1,13.09,13.09,57800.0,13.1,13.1,13.09,13.09,57800.0
2014-03-20 15:35:00,13.09,13.1,13.09,13.1,110900.0,13.09,13.1,13.09,13.1,110900.0
2014-03-20 15:40:00,13.1,13.11,13.09,13.11,160400.0,13.1,13.11,13.09,13.11,160400.0
2014-03-20 15:45:00,13.11,13.11,13.09,13.09,1110400.0,13.11,13.11,13.09,13.09,1110400.0
2014-03-20 15:50:00,13.09,13.11,13.09,13.1,434700.0,13.09,13.11,13.09,13.1,434700.0
2014-03-20 15:55:00,13.11,13.11,13.1,13.11,359100.0,13.11,13.11,13.1,13.11,359100.0
2014-03-21 09:30:00,13.37,13.39,13.13,13.16,1861100.0,13.37,13.39,13.13,13.16,1861100.0
2014-03-21 09:35:00,13.16,13.17,13.15,13.16,86100.0,13.16,13.17,13.15,13.16,86100.0
2014-03-21 09:40:00,13.16,13.18,13.15,13.15,185900.0,13.16,13.18,13.15,13.15,185900.0
2014-03-21 09:45:00,13.16,13.16,13.15,13.16,115000.0,13.16,13.16,13.15,13.16,115000.0
2014-03-21 09:50:00,13.16,13.16,13.15,13.16,20400.0,13.16,13.16,13.15,13.16,20400.0
2014-03-21 09:55:00,13.15,13.16,13.15,13.16,66800.0,13.15,13.16,13.15,13.16,66800.0
2014-03-21 10:00:00,13.16,13.16,13.13,13.14,111700.0,13.16,13.16,13.13,13.14,111700.0
2014-03-21 10:05:00,13.13,13.16,13.06,13.08,156200.0,13.13,13.16,13.06,13.08,156200.0
2014-03-21 10:10:00,13.08,13.1,13.05,13.09,190200.0,13.08,13.1,13.05,13.09,190200.0
2014-03-21 10:15:00,13.1,13.12,13.09,13.1,85200.0,13.1,13.12,13.09,13.1,85200.0
2014-03-21 10:20:00,13.1,13.11,13.08,13.1,54500.0,13.1,13.11,13.08,13.1,54500.0
2014-03-21 10:25:00,13.1,13.1,13.04,13.05,107700.0,13.1,13.1,13.04,13.05,107700.0
2014-03-21 10:30:00,13.04,13.05,13.02,13.05,26200.0,13.04,13.05,13.02,13.05,26200.0
2014-03-21 10:35:00,13.05,13.05,13.03,13.04,52800.0,13.05,13.05,13.03,13.04,52800.0
2014-03-21 10:40:00,13.05,13.05,13.03,13.04,37600.0,13.05,13.05,13.03,13.04,37600.0
2014-03-21 10:45:00,13.03,13.05,13.02,13.04,26900.0,13.03,13.05,13.02,13.04,26900.0
2014-03-21 10:50:00,13.05,13.07,13.04,13.07,87000.0,13.05,13.07,13.04,13.07,87000.0
2014-03-21 10:55:00,13.07,13.09,13.06,13.09,22300.0,13.07,13.09,13.06,13.09,22300.0
2014-03-21 11:00:00,13.09,13.11,13.09,13.1,67600.0,13.09,13.11,13.09,13.1,67600.0
2014-03-21 11:05:00,13.1,13.1,13.09,13.1,3800.0,13.1,13.1,13.09,13.1,3800.0
2014-03-21 11:10:00,13.1,13.1,13.09,13.1,3900.0,13.1,13.1,13.09,13.1,3900.0
2014-03-21 11:15:00,13.1,13.11,13.09,13.1,117200.0,13.1,13.11,13.09,13.1,117200.0
2014-03-21 11:20:00,13.1,13.13,13.1,13.13,40000.0,13.1,13.13,13.1,13.13,40000.0
2014-03-21 11:25:00,13.13,13.13,13.12,13.13,11000.0,13.13,13.13,13.12,13.13,11000.0
2014-03-21 11:30:00,13.13,13.14,13.12,13.14,31200.0,13.13,13.14,13.12,13.14,31200.0
2014-03-21 11:35:00,13.14,13.15,13.13,13.14,123800.0,13.14,13.15,13.13,13.14,123800.0
2014-03-21 11:40:00,13.14,13.14,13.13,13.13,31400.0,13.14,13.14,13.13,13.13,31400.0
2014-03-21 11:45:00,13.14,13.15,13.11,13.11,77000.0,13.14,13.15,13.11,13.11,77000.0
2014-03-21 11:50:00,13.11,13.12,13.1,13.11,71400.0,13.11,13.12,13.1,13.11,71400.0
2014-03-21 11:55:00,13.11,13.12,13.1,13.1,47400.0,13.11,13.12,13.1,13.1,47400.0
2014-03-21 12:00:00,13.1,13.11,13.09,13.09,40500.0,13.1,13.11,13.09,13.09,40500.0
2014-03-21 12:05:00,13.09,13.09,13.08,13.08,28000.0,13.09,13.09,13.08,13.08,28000.0
2014-03-21 12:10:00,13.08,13.09,13.08,13.08,50400.0,13.08,13.09,13.08,13.08,50400.0
2014-03-21 12:15:00,13.08,13.09,13.07,13.07,25500.0,13.08,13.09,13.07,13.07,25500.0
2014-03-21 12:20:00,13.07,13.08,13.05,13.05,34500.0,13.07,13.08,13.05,13.05,34500.0
2014-03-21 12:25:00,13.05,13.06,13.04,13.04,24300.0,13.05,13.06,13.04,13.04,24300.0
2014-03-21 12:30:00,13.04,13.06,13.03,13.05,76500.0,13.04,13.06,13.03,13.05,76500.0
2014-03-21 12:35:00,13.05,13.05,13.04,13.05,21000.0,13.05,13.05,13.04,13.05,21000.0
2014-03-21 12:40:00,13.04,13.06,13.04,13.05,30900.0,13.04,13.06,13.04,13.05,30900.0
2014-03-21 12:45:00,13.05,13.07,13.05,13.06,39500.0,13.05,13.07,13.05,13.06,39500.0
2014-03-21 12:50:00,13.05,13.06,13.05,13.05,6000.0,13.05,13.06,13.05,13.05,6000.0
2014-03-21 12:55:00,13.05,13.06,13.04,13.04,22000.0,13.05,13.06,13.04,13.04,22000.0
2014-03-21 13:00:00,13.04,13.04,13.03,13.03,26200.0,13.04,13.04,13.03,13.03,26200.0
2014-03-21 13:05:00,13.03,13.04,13.03,13.03,15800.0,13.03,13.04,13.03,13.03,15800.0
2014-03-21 13:10:00,13.03,13.03,13.0,13.01,59000.0,13.03,13.03,13.0,13.01,59000.0
2014-03-21 13:15:00,13.01,13.01,12.98,13.0,231200.0,13.01,13.01,12.98,13.0,231200.0
2014-03-21 13:20:00,13.0,13.0,12.99,12.99,39700.0,13.0,13.0,12.99,12.99,39700.0
2014-03-21 13:25:00,12.99,12.99,12.97,12.99,205000.0,12.99,12.99,12.97,12.99,205000.0
2014-03-21 13:30:00,12.99,12.99,12.96,12.96,281200.0,12.99,12.99,12.96,12.96,281200.0
2014-03-21 13:35:00,12.96,12.97,12.96,12.96,52300.0,12.96,12.97,12.96,12.96,52300.0
2014-03-21 13:40:00,12.96,12.97,12.94,12.94,115800.0,12.96,12.97,12.94,12.94,115800.0
2014-03-21 13:45:00,12.94,12.95,12.94,12.95,38900.0,12.94,12.95,12.94,12.95,38900.0
2014-03-21 13:50:00,12.95,12.96,12.94,12.94,216400.0,12.95,12.96,12.94,12.94,216400.0
2014-03-21 13:55:00,12.95,12.95,12.94,12.94,291500.0,12.95,12.95,12.94,12.94,291500.0
2014-03-21 14:00:00,12.94,12.95,12.91,12.92,524700.0,12.94,12.95,12.91,12.92,524700.0
2014-03-21 14:05:00,12.92,12.95,12.92,12.93,165100.0,12.92,12.95,12.92,12.93,165100.0
2014-03-21 14:10:00,12.93,12.93,12.91,12.91,80400.0,12.93,12.93,12.91,12.91,80400.0
2014-03-21 14:15:00,12.91,12.94,12.87,12.88,595600.0,12.91,12.94,12.87,12.88,595600.0
2014-03-21 14:20:00,12.88,12.9,12.87,12.89,176300.0,12.88,12.9,12.87,12.89,176300.0
2014-03-21 14:25:00,12.89,12.91,12.87,12.89,204700.0,12.89,12.91,12.87,12.89,204700.0
2014-03-21 14:30:00,12.88,12.92,12.88,12.92,195700.0,12.88,12.92,12.88,12.92,195700.0
2014-03-21 14:35:00,12.92,12.95,12.91,12.93,230300.0,12.92,12.95,12.91,12.93,230300.0
2014-03-21 14:40:00,12.93,12.95,12.91,12.95,270900.0,12.93,12.95,12.91,12.95,270900.0
2014-03-21 14:45:00,12.93,12.96,12.93,12.95,349200.0,12.93,12.96,12.93,12.95,349200.0
2014-03-21 14:50:00,12.94,12.95,12.92,12.92,102100.0,12.94,12.95,12.92,12.92,102100.0
2014-03-21 14:55:00,12.92,12.92,12.88,12.89,261000.0,12.92,12.92,12.88,12.89,261000.0
2014-03-21 15:00:00,12.9,12.9,12.89,12.9,120200.0,12.9,12.9,12.89,12.9,120200.0
2014-03-21 15:05:00,12.9,12.91,12.89,12.89,112800.0,12.9,12.91,12.89,12.89,112800.0
2014-03-21 15:10:00,12.9,12.91,12.89,12.89,153600.0,12.9,12.91,12.89,12.89,153600.0
2014-03-21 15:15:00,12.9,12.9,12.86,12.86,125800.0,12.9,12.9,12.86,12.86,125800.0
2014-03-21 15:20:00,12.86,12.87,12.84,12.86,146400.0,12.86,12.87,12.84,12.86,146400.0
2014-03-21 15:25:00,12.87,12.87,12.85,12.86,143800.0,12.87,12.87,12.85,12.86,143800.0
2014-03-21 15:30:00,12.86,12.87,12.82,12.82,172900.0,12.86,12.87,12.82,12.82,172900.0
2014-03-21 15:35:00,12.83,12.85,12.82,12.83,239500.0,12.83,12.85,12.82,12.83,239500.0
2014-03-21 15:40:00,12.84,12.85,12.82,12.84,230900.0,12.84,12.85,12.82,12.84,230900.0
2014-03-21 15:45:00,12.85,12.85,12.82,12.83,350500.0,12.85,12.85,12.82,12.83,350500.0
2014-03-21 15:50:00,12.84,12.84,12.83,12.83,274000.0,12.84,12.84,12.83,12.83,274000.0
2014-03-21 15:55:00,12.84,12.84,12.82,12.83,571600.0,12.84,12.84,12.82,12.83,571600.0
2014-03-24 09:30:00,13.05,13.14,13.0,13.11,442800.0,13.05,13.14,13.0,13.11,442800.0
2014-03-24 09:35:00,13.11,13.11,13.01,13.05,240300.0,13.11,13.11,13.01,13.05,240300.0
2014-03-24 09:40:00,13.05,13.07,12.93,12.94,293400.0,13.05,13.07,12.93,12.94,293400.0
2014-03-24 09:45:00,12.94,12.99,12.93,12.97,215800.0,12.94,12.99,12.93,12.97,215800.0
2014-03-24 09:50:00,12.97,13.0,12.95,12.98,155100.0,12.97,13.0,12.95,12.98,155100.0
2014-03-24 09:55:00,12.98,13.01,12.96,13.01,78800.0,12.98,13.01,12.96,13.01,78800.0
2014-03-24 10:00:00,13.01,13.01,12.97,12.98,114700.0,13.01,13.01,12.97,12.98,114700.0
2014-03-24 10:05:00,12.98,12.99,12.94,12.96,159400.0,12.98,12.99,12.94,12.96,159400.0
2014-03-24 10:10:00,12.96,12.98,12.94,12.96,166300.0,12.96,12.98,12.94,12.96,166300.0
2014-03-24 10:15:00,12.95,12.96,12.93,12.94,180300.0,12.95,12.96,12.93,12.94,180300.0
2014-03-24 10:20:00,12.94,12.95,12.91,12.93,207100.0,12.94,12.95,12.91,12.93,207100.0
2014-03-24 10:25:00,12.92,12.93,12.88,12.91,59000.0,12.92,12.93,12.88,12.91,59000.0
2014-03-24 10:30:00,12.9,12.9,12.85,12.85,102700.0,12.9,12.9,12.85,12.85,102700.0
2014-03-24 10:35:00,12.85,12.85,12.83,12.85,102000.0,12.85,12.85,12.83,12.85,102000.0
2014-03-24 10:40:00,12.84,12.85,12.82,12.84,84000.0,12.84,12.85,12.82,12.84,84000.0
2014-03-24 10:45:00,12.84,12.85,12.82,12.82,63200.0,12.84,12.85,12.82,12.82,63200.0
2014-03-24 10:50:00,12.81,12.83,12.8,12.82,55100.0,12.81,12.83,12.8,12.82,55100.0
2014-03-24 10:55:00,12.81,12.83,12.79,12.81,82200.0,12.81,12.83,12.79,12.81,82200.0
2014-03-24 11:00:00,12.8,12.8,12.75,12.77,68800.0,12.8,12.8,12.75,12.77,68800.0
2014-03-24 11:05:00,12.77,12.77,12.75,12.76,66700.0,12.77,12.77,12.75,12.76,66700.0
2014-03-24 11:10:00,12.76,12.76,12.72,12.74,60900.0,12.76,12.76,12.72,12.74,60900.0
2014-03-24 11:15:00,12.74,12.76,12.73,12.75,51100.0,12.74,12.76,12.73,12.75,51100.0
2014-03-24 11:20:00,12.75,12.77,12.75,12.77,26700.0,12.75,12.77,12.75,12.77,26700.0
2014-03-24 11:25:00,12.77,12.77,12.74,12.74,50600.0,12.77,12.77,12.74,12.74,50600.0
2014-03-24 11:30:00,12.74,12.75,12.73,12.75,76700.0,12.74,12.75,12.73,12.75,76700.0
2014-03-24 11:35:00,12.75,12.75,12.73,12.74,25900.0,12.75,12.75,12.73,12.74,25900.0
2014-03-24 11:40:00,12.74,12.75,12.72,12.73,48200.0,12.74,12.75,12.72,12.73,48200.0
2014-03-24 11:45:00,12.73,12.74,12.69,12.71,101400.0,12.73,12.74,12.69,12.71,101400.0
2014-03-24 11:50:00,12.71,12.73,12.69,12.72,69500.0,12.71,12.73,12.69,12.72,69500.0
2014-03-24 11:55:00,12.73,12.73,12.71,12.72,33800.0,12.73,12.73,12.71,12.72,33800.0
2014-03-24 12:00:00,12.72,12.74,12.71,12.74,29800.0,12.72,12.74,12.71,12.74,29800.0
2014-03-24 12:05:00,12.74,12.74,12.72,12.74,46300.0,12.74,12.74,12.72,12.74,46300.0
2014-03-24 12:10:00,12.73,12.75,12.71,12.73,75200.0,12.73,12.75,12.71,12.73,75200.0
2014-03-24 12:15:00,12.73,12.75,12.72,12.75,20000.0,12.73,12.75,12.72,12.75,20000.0
2014-03-24 12:20:00,12.75,12.75,12.72,12.73,41900.0,12.75,12.75,12.72,12.73,41900.0
2014-03-24 12:25:00,12.72,12.73,12.69,12.69,47200.0,12.72,12.73,12.69,12.69,47200.0
2014-03-24 12:30:00,12.7,12.72,12.69,12.71,60900.0,12.7,12.72,12.69,12.71,60900.0
2014-03-24 12:35:00,12.71,12.73,12.7,12.71,106500.0,12.71,12.73,12.7,12.71,106500.0
2014-03-24 12:40:00,12.71,12.73,12.71,12.72,129700.0,12.71,12.73,12.71,12.72,129700.0
2014-03-24 12:45:00,12.72,12.73,12.7,12.71,70000.0,12.72,12.73,12.7,12.71,70000.0
2014-03-24 12:50:00,12.71,12.73,12.7,12.73,37000.0,12.71,12.73,12.7,12.73,37000.0
2014-03-24 12:55:00,12.73,12.74,12.72,12.74,57300.0,12.73,12.74,12.72,12.74,57300.0
2014-03-24 13:00:00,12.74,12.75,12.73,12.75,35100.0,12.74,12.75,12.73,12.75,35100.0
2014-03-24 13:05:00,12.74,12.75,12.73,12.74,98800.0,12.74,12.75,12.73,12.74,98800.0
2014-03-24 13:10:00,12.74,12.77,12.73,12.77,85000.0,12.74,12.77,12.73,12.77,85000.0
2014-03-24 13:15:00,12.77,12.77,12.75,12.77,56500.0,12.77,12.77,12.75,12.77,56500.0
2014-03-24 13:20:00,12.77,12.78,12.76,12.77,56300.0,12.77,12.78,12.76,12.77,56300.0
2014-03-24 13:25:00,12.77,12.78,12.76,12.77,65000.0,12.77,12.78,12.76,12.77,65000.0
2014-03-24 13:30:00,12.77,12.79,12.77,12.79,40300.0,12.77,12.79,12.77,12.79,40300.0
2014-03-24 13:35:00,12.79,12.82,12.78,12.81,154100.0,12.79,12.82,12.78,12.81,154100.0
2014-03-24 13:40:00,12.81,12.84,12.81,12.83,93100.0,12.81,12.84,12.81,12.83,93100.0
2014-03-24 13:45:00,12.83,12.84,12.82,12.83,121500.0,12.83,12.84,12.82,12.83,121500.0
2014-03-24 13:50:00,12.83,12.84,12.82,12.84,20300.0,12.83,12.84,12.82,12.84,20300.0
2014-03-24 13:55:00,12.84,12.86,12.84,12.86,138400.0,12.84,12.86,12.84,12.86,138400.0
2014-03-24 14:00:00,12.86,12.88,12.85,12.87,86300.0,12.86,12.88,12.85,12.87,86300.0
2014-03-24 14:05:00,12.87,12.87,12.84,12.84,102500.0,12.87,12.87,12.84,12.84,102500.0
2014-03-24 14:10:00,12.84,12.86,12.84,12.86,58700.0,12.84,12.86,12.84,12.86,58700.0
2014-03-24 14:15:00,12.85,12.86,12.82,12.83,56900.0,12.85,12.86,12.82,12.83,56900.0
2014-03-24 14:20:00,12.83,12.84,12.83,12.83,46600.0,12.83,12.84,12.83,12.83,46600.0
2014-03-24 14:25:00,12.83,12.84,12.82,12.84,49900.0,12.83,12.84,12.82,12.84,49900.0
2014-03-24 14:30:00,12.84,12.84,12.82,12.83,86000.0,12.84,12.84,12.82,12.83,86000.0
2014-03-24 14:35:00,12.84,12.84,12.82,12.83,60300.0,12.84,12.84,12.82,12.83,60300.0
2014-03-24 14:40:00,12.83,12.86,12.83,12.85,152600.0,12.83,12.86,12.83,12.85,152600.0
2014-03-24 14:45:00,12.86,12.86,12.84,12.84,60000.0,12.86,12.86,12.84,12.84,60000.0
2014-03-24 14:50:00,12.85,12.85,12.82,12.83,57600.0,12.85,12.85,12.82,12.83,57600.0
2014-03-24 14:55:00,12.83,12.83,12.8,12.82,61800.0,12.83,12.83,12.8,12.82,61800.0
2014-03-24 15:00:00,12.82,12.82,12.8,12.81,46300.0,12.82,12.82,12.8,12.81,46300.0
2014-03-24 15:05:00,12.81,12.82,12.8,12.8,59000.0,12.81,12.82,12.8,12.8,59000.0
2014-03-24 15:10:00,12.8,12.81,12.79,12.79,56600.0,12.8,12.81,12.79,12.79,56600.0
2014-03-24 15:15:00,12.8,12.8,12.79,12.79,61000.0,12.8,12.8,12.79,12.79,61000.0
2014-03-24 15:20:00,12.79,12.83,12.79,12.83,126800.0,12.79,12.83,12.79,12.83,126800.0
2014-03-24 15:25:00,12.83,12.86,12.82,12.85,138600.0,12.83,12.86,12.82,12.85,138600.0
2014-03-24 15:30:00,12.85,12.87,12.85,12.86,153500.0,12.85,12.87,12.85,12.86,153500.0
2014-03-24 15:35:00,12.87,12.87,12.85,12.86,79400.0,12.87,12.87,12.85,12.86,79400.0
2014-03-24 15:40:00,12.86,12.86,12.84,12.85,76100.0,12.86,12.86,12.84,12.85,76100.0
2014-03-24 15:45:00,12.85,12.85,12.83,12.83,99100.0,12.85,12.85,12.83,12.83,99100.0
2014-03-24 15:50:00,12.83,12.84,12.82,12.84,207400.0,12.83,12.84,12.82,12.84,207400.0
2014-03-24 15:55:00,12.84,12.87,12.81,12.85,1886100.0,12.84,12.87,12.81,12.85,1886100.0
2014-03-25 09:30:00,12.92,13.1,12.92,13.1,277400.0,12.92,13.1,12.92,13.1,277400.0
2014-03-25 09:35:00,13.1,13.19,13.08,13.15,194800.0,13.1,13.19,13.08,13.15,194800.0
2014-03-25 09:40:00,13.14,13.17,13.12,13.13,171600.0,13.14,13.17,13.12,13.13,171600.0
2014-03-25 09:45:00,13.13,13.24,13.13,13.22,237100.0,13.13,13.24,13.13,13.22,237100.0
2014-03-25 09:50:00,13.22,13.27,13.2,13.27,174000.0,13.22,13.27,13.2,13.27,174000.0
2014-03-25 09:55:00,13.27,13.32,13.26,13.29,476400.0,13.27,13.32,13.26,13.29,476400.0
2014-03-25 10:00:00,13.29,13.35,13.28,13.34,312200.0,13.29,13.35,13.28,13.34,312200.0
2014-03-25 10:05:00,13.34,13.36,13.32,13.36,222500.0,13.34,13.36,13.32,13.36,222500.0
2014-03-25 10:10:00,13.36,13.42,13.36,13.41,385500.0,13.36,13.42,13.36,13.41,385500.0
2014-03-25 10:15:00,13.41,13.41,13.31,13.31,245000.0,13.41,13.41,13.31,13.31,245000.0
2014-03-25 10:20:00,13.31,13.35,13.28,13.29,299900.0,13.31,13.35,13.28,13.29,299900.0
2014-03-25 10:25:00,13.28,13.3,13.26,13.29,268900.0,13.28,13.3,13.26,13.29,268900.0
2014-03-25 10:30:00,13.3,13.3,13.23,13.27,106700.0,13.3,13.3,13.23,13.27,106700.0
2014-03-25 10:35:00,13.27,13.27,13.21,13.21,161700.0,13.27,13.27,13.21,13.21,161700.0
2014-03-25 10:40:00,13.21,13.22,13.18,13.2,79600.0,13.21,13.22,13.18,13.2,79600.0
2014-03-25 10:45:00,13.2,13.22,13.19,13.2,200600.0,13.2,13.22,13.19,13.2,200600.0
2014-03-25 10:50:00,13.21,13.21,13.19,13.21,205400.0,13.21,13.21,13.19,13.21,205400.0
2014-03-25 10:55:00,13.21,13.21,13.19,13.21,271300.0,13.21,13.21,13.19,13.21,271300.0
2014-03-25 11:00:00,13.21,13.24,13.2,13.22,474200.0,13.21,13.24,13.2,13.22,474200.0
2014-03-25 11:05:00,13.22,13.23,13.14,13.14,197300.0,13.22,13.23,13.14,13.14,197300.0
2014-03-25 11:10:00,13.14,13.14,13.08,13.09,284200.0,13.14,13.14,13.08,13.09,284200.0
2014-03-25 11:15:00,13.09,13.17,13.09,13.17,240400.0,13.09,13.17,13.09,13.17,240400.0
2014-03-25 11:20:00,13.17,13.19,13.13,13.14,87100.0,13.17,13.19,13.13,13.14,87100.0
2014-03-25 11:25:00,13.13,13.14,13.11,13.14,112800.0,13.13,13.14,13.11,13.14,112800.0
2014-03-25 11:30:00,13.14,13.15,13.09,13.1,83400.0,13.14,13.15,13.09,13.1,83400.0
2014-03-25 11:35:00,13.1,13.13,13.09,13.12,132600.0,13.1,13.13,13.09,13.12,132600.0
2014-03-25 11:40:00,13.12,13.13,13.11,13.12,74600.0,13.12,13.13,13.11,13.12,74600.0
2014-03-25 11:45:00,13.12,13.12,13.08,13.09,57500.0,13.12,13.12,13.08,13.09,57500.0
2014-03-25 11:50:00,13.09,13.09,13.04,13.04,86800.0,13.09,13.09,13.04,13.04,86800.0
2014-03-25 11:55:00,13.04,13.07,13.01,13.07,102200.0,13.04,13.07,13.01,13.07,102200.0
2014-03-25 12:00:00,13.07,13.07,13.04,13.06,133900.0,13.07,13.07,13.04,13.06,133900.0
2014-03-25 12:05:00,13.05,13.08,13.03,13.08,136400.0,13.05,13.08,13.03,13.08,136400.0
2014-03-25 12:10:00,13.08,13.1,13.06,13.08,205300.0,13.08,13.1,13.06,13.08,205300.0
2014-03-25 12:15:00,13.09,13.09,13.07,13.09,44100.0,13.09,13.09,13.07,13.09,44100.0
2014-03-25 12:20:00,13.09,13.09,13.06,13.06,35200.0,13.09,13.09,13.06,13.06,35200.0
2014-03-25 12:25:00,13.06,13.06,13.03,13.06,114600.0,13.06,13.06,13.03,13.06,114600.0
2014-03-25 12:30:00,13.05,13.1,13.05,13.1,63400.0,13.05,13.1,13.05,13.1,63400.0
2014-03-25 12:35:00,13.1,13.12,13.09,13.12,43800.0,13.1,13.12,13.09,13.12,43800.0
2014-03-25 12:40:00,13.12,13.14,13.12,13.13,38200.0,13.12,13.14,13.12,13.13,38200.0
2014-03-25 12:45:00,13.14,13.15,13.11,13.15,168900.0,13.14,13.15,13.11,13.15,168900.0
2014-03-25 12:50:00,13.16,13.2,13.15,13.18,155200.0,13.16,13.2,13.15,13.18,155200.0
2014-03-25 12:55:00,13.17,13.2,13.17,13.19,63300.0,13.17,13.2,13.17,13.19,63300.0
2014-03-25 13:00:00,13.19,13.19,13.16,13.18,65900.0,13.19,13.19,13.16,13.18,65900.0
2014-03-25 13:05:00,13.18,13.21,13.17,13.2,471600.0,13.18,13.21,13.17,13.2,471600.0
2014-03-25 13:10:00,13.21,13.24,13.19,13.23,536700.0,13.21,13.24,13.19,13.23,536700.0
2014-03-25 13:15:00,13.23,13.25,13.22,13.24,55200.0,13.23,13.25,13.22,13.24,55200.0
2014-03-25 13:20:00,13.25,13.29,13.24,13.29,52900.0,13.25,13.29,13.24,13.29,52900.0
2014-03-25 13:25:00,13.29,13.29,13.28,13.29,44700.0,13.29,13.29,13.28,13.29,44700.0
2014-03-25 13:30:00,13.29,13.31,13.27,13.27,104000.0,13.29,13.31,13.27,13.27,104000.0
2014-03-25 13:35:00,13.27,13.28,13.24,13.25,91800.0,13.27,13.28,13.24,13.25,91800.0
2014-03-25 13:40:00,13.25,13.26,13.24,13.26,68200.0,13.25,13.26,13.24,13.26,68200.0
2014-03-25 13:45:00,13.26,13.27,13.25,13.26,102700.0,13.26,13.27,13.25,13.26,102700.0
2014-03-25 13:50:00,13.26,13.26,13.24,13.25,57200.0,13.26,13.26,13.24,13.25,57200.0
2014-03-25 13:55:00,13.25,13.25,13.22,13.24,84300.0,13.25,13.25,13.22,13.24,84300.0
2014-03-25 14:00:00,13.23,13.26,13.23,13.26,51700.0,13.23,13.26,13.23,13.26,51700.0
2014-03-25 14:05:00,13.26,13.26,13.25,13.26,19600.0,13.26,13.26,13.25,13.26,19600.0
2014-03-25 14:10:00,13.26,13.28,13.25,13.26,120400.0,13.26,13.28,13.25,13.26,120400.0
2014-03-25 14:15:00,13.26,13.27,13.23,13.24,142100.0,13.26,13.27,13.23,13.24,142100.0
2014-03-25 14:20:00,13.24,13.25,13.23,13.24,43300.0,13.24,13.25,13.23,13.24,43300.0
2014-03-25 14:25:00,13.24,13.25,13.23,13.25,95200.0,13.24,13.25,13.23,13.25,95200.0
2014-03-25 14:30:00,13.25,13.25,13.23,13.24,42100.0,13.25,13.25,13.23,13.24,42100.0
2014-03-25 14:35:00,13.24,13.24,13.23,13.24,30600.0,13.24,13.24,13.23,13.24,30600.0
2014-03-25 14:40:00,13.24,13.24,13.23,13.24,137000.0,13.24,13.24,13.23,13.24,137000.0
2014-03-25 14:45:00,13.24,13.24,13.21,13.21,138000.0,13.24,13.24,13.21,13.21,138000.0
2014-03-25 14:50:00,13.21,13.23,13.21,13.22,100400.0,13.21,13.23,13.21,13.22,100400.0
2014-03-25 14:55:00,13.22,13.23,13.21,13.23,49400.0,13.22,13.23,13.21,13.23,49400.0
2014-03-25 15:00:00,13.23,13.23,13.22,13.23,83100.0,13.23,13.23,13.22,13.23,83100.0
2014-03-25 15:05:00,13.23,13.24,13.22,13.24,92300.0,13.23,13.24,13.22,13.24,92300.0
2014-03-25 15:10:00,13.24,13.27,13.23,13.27,138100.0,13.24,13.27,13.23,13.27,138100.0
2014-03-25 15:15:00,13.27,13.28,13.26,13.28,94800.0,13.27,13.28,13.26,13.28,94800.0
2014-03-25 15:20:00,13.28,13.3,13.25,13.28,815200.0,13.28,13.3,13.25,13.28,815200.0
2014-03-25 15:25:00,13.27,13.33,13.27,13.29,281400.0,13.27,13.33,13.27,13.29,281400.0
2014-03-25 15:30:00,13.29,13.31,13.27,13.27,125900.0,13.29,13.31,13.27,13.27,125900.0
2014-03-25 15:35:00,13.28,13.29,13.27,13.28,130800.0,13.28,13.29,13.27,13.28,130800.0
2014-03-25 15:40:00,13.28,13.29,13.27,13.29,164500.0,13.28,13.29,13.27,13.29,164500.0
2014-03-25 15:45:00,13.29,13.29,13.25,13.27,318700.0,13.29,13.29,13.25,13.27,318700.0
2014-03-25 15:50:00,13.27,13.27,13.26,13.27,155300.0,13.27,13.27,13.26,13.27,155300.0
2014-03-25 15:55:00,13.27,13.28,13.26,13.26,540100.0,13.27,13.28,13.26,13.26,540100.0
2014-03-26 09:30:00,13.31,13.35,13.27,13.28,164000.0,13.31,13.35,13.27,13.28,164000.0
2014-03-26 09:35:00,13.28,13.29,13.24,13.27,115900.0,13.28,13.29,13.24,13.27,115900.0
2014-03-26 09:40:00,13.27,13.36,13.27,13.36,145900.0,13.27,13.36,13.27,13.36,145900.0
2014-03-26 09:45:00,13.36,13.41,13.36,13.41,188300.0,13.36,13.41,13.36,13.41,188300.0
2014-03-26 09:50:00,13.42,13.42,13.35,13.36,87200.0,13.42,13.42,13.35,13.36,87200.0
2014-03-26 09:55:00,13.36,13.38,13.34,13.38,60800.0,13.36,13.38,13.34,13.38,60800.0
2014-03-26 10:00:00,13.38,13.38,13.35,13.38,74900.0,13.38,13.38,13.35,13.38,74900.0
2014-03-26 10:05:00,13.37,13.42,13.36,13.41,102500.0,13.37,13.42,13.36,13.41,102500.0
2014-03-26 10:10:00,13.41,13.46,13.39,13.45,138000.0,13.41,13.46,13.39,13.45,138000.0
2014-03-26 10:15:00,13.44,13.45,13.39,13.4,159700.0,13.44,13.45,13.39,13.4,159700.0
2014-03-26 10:20:00,13.4,13.41,13.36,13.38,153700.0,13.4,13.41,13.36,13.38,153700.0
2014-03-26 10:25:00,13.38,13.42,13.37,13.42,120500.0,13.38,13.42,13.37,13.42,120500.0
2014-03-26 10:30:00,13.41,13.44,13.41,13.43,53900.0,13.41,13.44,13.41,13.43,53900.0
2014-03-26 10:35:00,13.43,13.46,13.42,13.46,249900.0,13.43,13.46,13.42,13.46,249900.0
2014-03-26 10:40:00,13.46,13.46,13.41,13.42,151300.0,13.46,13.46,13.41,13.42,151300.0
2014-03-26 10:45:00,13.41,13.46,13.4,13.45,94900.0,13.41,13.46,13.4,13.45,94900.0
2014-03-26 10:50:00,13.45,13.46,13.38,13.38,192800.0,13.45,13.46,13.38,13.38,192800.0
2014-03-26 10:55:00,13.38,13.4,13.35,13.35,56600.0,13.38,13.4,13.35,13.35,56600.0
2014-03-26 11:00:00,13.35,13.38,13.35,13.38,66000.0,13.35,13.38,13.35,13.38,66000.0
2014-03-26 11:05:00,13.38,13.39,13.36,13.37,99800.0,13.38,13.39,13.36,13.37,99800.0
2014-03-26 11:10:00,13.38,13.39,13.38,13.39,33900.0,13.38,13.39,13.38,13.39,33900.0
2014-03-26 11:15:00,13.39,13.39,13.36,13.37,56400.0,13.39,13.39,13.36,13.37,56400.0
2014-03-26 11:20:00,13.37,13.38,13.36,13.37,47300.0,13.37,13.38,13.36,13.37,47300.0
2014-03-26 11:25:00,13.36,13.4,13.35,13.4,61200.0,13.36,13.4,13.35,13.4,61200.0
2014-03-26 11:30:00,13.4,13.4,13.38,13.4,95800.0,13.4,13.4,13.38,13.4,95800.0
2014-03-26 11:35:00,13.39,13.41,13.39,13.4,40900.0,13.39,13.41,13.39,13.4,40900.0
2014-03-26 11:40:00,13.4,13.41,13.37,13.38,80200.0,13.4,13.41,13.37,13.38,80200.0
2014-03-26 11:45:00,13.38,13.38,13.33,13.35,195700.0,13.38,13.38,13.33,13.35,195700.0
2014-03-26 11:50:00,13.34,13.36,13.34,13.36,48000.0,13.34,13.36,13.34,13.36,48000.0
2014-03-26 11:55:00,13.36,13.36,13.33,13.35,162000.0,13.36,13.36,13.33,13.35,162000.0
2014-03-26 12:00:00,13.34,13.35,13.31,13.32,79700.0,13.34,13.35,13.31,13.32,79700.0
2014-03-26 12:05:00,13.31,13.33,13.3,13.31,172900.0,13.31,13.33,13.3,13.31,172900.0
2014-03-26 12:10:00,13.31,13.32,13.29,13.31,94400.0,13.31,13.32,13.29,13.31,94400.0
2014-03-26 12:15:00,13.32,13.32,13.29,13.29,69600.0,13.32,13.32,13.29,13.29,69600.0
2014-03-26 12:20:00,13.29,13.31,13.28,13.29,129000.0,13.29,13.31,13.28,13.29,129000.0
2014-03-26 12:25:00,13.29,13.3,13.28,13.29,57000.0,13.29,13.3,13.28,13.29,57000.0
2014-03-26 12:30:00,13.29,13.31,13.28,13.31,42800.0,13.29,13.31,13.28,13.31,42800.0
2014-03-26 12:35:00,13.31,13.33,13.31,13.33,119600.0,13.31,13.33,13.31,13.33,119600.0
2014-03-26 12:40:00,13.33,13.34,13.32,13.34,58300.0,13.33,13.34,13.32,13.34,58300.0
2014-03-26 12:45:00,13.34,13.34,13.33,13.34,72100.0,13.34,13.34,13.33,13.34,72100.0
2014-03-26 12:50:00,13.34,13.35,13.33,13.35,26700.0,13.34,13.35,13.33,13.35,26700.0
2014-03-26 12:55:00,13.35,13.35,13.33,13.34,103100.0,13.35,13.35,13.33,13.34,103100.0
2014-03-26 13:00:00,13.34,13.34,13.32,13.33,61000.0,13.34,13.34,13.32,13.33,61000.0
2014-03-26 13:05:00,13.33,13.33,13.32,13.33,15400.0,13.33,13.33,13.32,13.33,15400.0
2014-03-26 13:10:00,13.33,13.35,13.32,13.34,134600.0,13.33,13.35,13.32,13.34,134600.0
2014-03-26 13:15:00,13.34,13.34,13.33,13.34,15400.0,13.34,13.34,13.33,13.34,15400.0
2014-03-26 13:20:00,13.34,13.34,13.33,13.34,47000.0,13.34,13.34,13.33,13.34,47000.0
2014-03-26 13:25:00,13.33,13.34,13.32,13.33,158800.0,13.33,13.34,13.32,13.33,158800.0
2014-03-26 13:30:00,13.33,13.33,13.29,13.29,142200.0,13.33,13.33,13.29,13.29,142200.0
2014-03-26 13:35:00,13.29,13.29,13.27,13.27,51200.0,13.29,13.29,13.27,13.27,51200.0
2014-03-26 13:40:00,13.27,13.28,13.24,13.25,84100.0,13.27,13.28,13.24,13.25,84100.0
2014-03-26 13:45:00,13.26,13.26,13.21,13.23,130000.0,13.26,13.26,13.21,13.23,130000.0
2014-03-26 13:50:00,13.23,13.24,13.21,13.23,129800.0,13.23,13.24,13.21,13.23,129800.0
2014-03-26 13:55:00,13.23,13.28,13.23,13.27,199500.0,13.23,13.28,13.23,13.27,199500.0
2014-03-26 14:00:00,13.28,13.29,13.26,13.29,185300.0,13.28,13.29,13.26,13.29,185300.0
2014-03-26 14:05:00,13.29,13.29,13.27,13.28,78200.0,13.29,13.29,13.27,13.28,78200.0
2014-03-26 14:10:00,13.28,13.29,13.24,13.24,82800.0,13.28,13.29,13.24,13.24,82800.0
2014-03-26 14:15:00,13.24,13.26,13.23,13.24,121700.0,13.24,13.26,13.23,13.24,121700.0
2014-03-26 14:20:00,13.23,13.27,13.23,13.27,93500.0,13.23,13.27,13.23,13.27,93500.0
2014-03-26 14:25:00,13.27,13.28,13.25,13.28,52000.0,13.27,13.28,13.25,13.28,52000.0
2014-03-26 14:30:00,13.28,13.28,13.25,13.26,83400.0,13.28,13.28,13.25,13.26,83400.0
2014-03-26 14:35:00,13.25,13.26,13.24,13.24,44100.0,13.25,13.26,13.24,13.24,44100.0
2014-03-26 14:40:00,13.25,13.29,13.25,13.29,71700.0,13.25,13.29,13.25,13.29,71700.0
2014-03-26 14:45:00,13.29,13.3,13.28,13.29,33500.0,13.29,13.3,13.28,13.29,33500.0
2014-03-26 14:50:00,13.29,13.3,13.29,13.29,20500.0,13.29,13.3,13.29,13.29,20500.0
2014-03-26 14:55:00,13.29,13.32,13.29,13.32,121100.0,13.29,13.32,13.29,13.32,121100.0
2014-03-26 15:00:00,13.32,13.32,13.3,13.31,95700.0,13.32,13.32,13.3,13.31,95700.0
2014-03-26 15:05:00,13.31,13.31,13.3,13.31,57200.0,13.31,13.31,13.3,13.31,57200.0
2014-03-26 15:10:00,13.31,13.31,13.29,13.29,58500.0,13.31,13.31,13.29,13.29,58500.0
2014-03-26 15:15:00,13.3,13.3,13.28,13.29,69900.0,13.3,13.3,13.28,13.29,69900.0
2014-03-26 15:20:00,13.29,13.29,13.26,13.27,74600.0,13.29,13.29,13.26,13.27,74600.0
2014-03-26 15:25:00,13.27,13.28,13.26,13.27,137200.0,13.27,13.28,13.26,13.27,137200.0
2014-03-26 15:30:00,13.27,13.29,13.26,13.29,153700.0,13.27,13.29,13.26,13.29,153700.0
2014-03-26 15:35:00,13.29,13.29,13.27,13.28,88200.0,13.29,13.29,13.27,13.28,88200.0
2014-03-26 15:40:00,13.28,13.28,13.25,13.28,176300.0,13.28,13.28,13.25,13.28,176300.0
2014-03-26 15:45:00,13.27,13.28,13.23,13.24,388100.0,13.27,13.28,13.23,13.24,388100.0
2014-03-26 15:50:00,13.23,13.24,13.23,13.24,156400.0,13.23,13.24,13.23,13.24,156400.0
2014-03-26 15:55:00,13.24,13.27,13.23,13.23,1159300.0,13.24,13.27,13.23,13.23,1159300.0
2014-03-27 09:30:00,13.21,13.23,13.09,13.09,269200.0,13.21,13.23,13.09,13.09,269200.0
2014-03-27 09:35:00,13.09,13.15,13.06,13.06,428900.0,13.09,13.15,13.06,13.06,428900.0
2014-03-27 09:40:00,13.07,13.07,12.94,12.95,498200.0,13.07,13.07,12.94,12.95,498200.0
2014-03-27 09:45:00,12.95,13.04,12.95,13.02,684400.0,12.95,13.04,12.95,13.02,684400.0
2014-03-27 09:50:00,13.02,13.05,12.99,13.05,137200.0,13.02,13.05,12.99,13.05,137200.0
2014-03-27 09:55:00,13.05,13.07,13.03,13.06,147900.0,13.05,13.07,13.03,13.06,147900.0
2014-03-27 10:00:00,13.05,13.13,13.04,13.13,255000.0,13.05,13.13,13.04,13.13,255000.0
2014-03-27 10:05:00,13.13,13.17,13.12,13.17,138900.0,13.13,13.17,13.12,13.17,138900.0
2014-03-27 10:10:00,13.17,13.17,13.11,13.11,86400.0,13.17,13.17,13.11,13.11,86400.0
2014-03-27 10:15:00,13.11,13.15,13.1,13.15,82700.0,13.11,13.15,13.1,13.15,82700.0
2014-03-27 10:20:00,13.15,13.17,13.13,13.13,102600.0,13.15,13.17,13.13,13.13,102600.0
2014-03-27 10:25:00,13.13,13.19,13.13,13.16,155500.0,13.13,13.19,13.13,13.16,155500.0
2014-03-27 10:30:00,13.17,13.17,13.15,13.17,61500.0,13.17,13.17,13.15,13.17,61500.0
2014-03-27 10:35:00,13.16,13.19,13.15,13.16,83200.0,13.16,13.19,13.15,13.16,83200.0
2014-03-27 10:40:00,13.16,13.17,13.14,13.16,125500.0,13.16,13.17,13.14,13.16,125500.0
2014-03-27 10:45:00,13.16,13.21,13.15,13.21,62100.0,13.16,13.21,13.15,13.21,62100.0
2014-03-27 10:50:00,13.21,13.21,13.19,13.21,63500.0,13.21,13.21,13.19,13.21,63500.0
2014-03-27 10:55:00,13.21,13.24,13.21,13.24,88300.0,13.21,13.24,13.21,13.24,88300.0
2014-03-27 11:00:00,13.24,13.26,13.23,13.24,170100.0,13.24,13.26,13.23,13.24,170100.0
2014-03-27 11:05:00,13.24,13.25,13.23,13.23,112500.0,13.24,13.25,13.23,13.23,112500.0
2014-03-27 11:10:00,13.23,13.24,13.21,13.22,76500.0,13.23,13.24,13.21,13.22,76500.0
2014-03-27 11:15:00,13.23,13.24,13.22,13.24,44500.0,13.23,13.24,13.22,13.24,44500.0
2014-03-27 11:20:00,13.25,13.26,13.22,13.25,75100.0,13.25,13.26,13.22,13.25,75100.0
2014-03-27 11:25:00,13.25,13.26,13.23,13.23,203300.0,13.25,13.26,13.23,13.23,203300.0
2014-03-27 11:30:00,13.23,13.23,13.18,13.19,98000.0,13.23,13.23,13.18,13.19,98000.0
2014-03-27 11:35:00,13.18,13.19,13.17,13.17,21100.0,13.18,13.19,13.17,13.17,21100.0
2014-03-27 11:40:00,13.17,13.18,13.15,13.15,73200.0,13.17,13.18,13.15,13.15,73200.0
2014-03-27 11:45:00,13.15,13.16,13.13,13.13,45500.0,13.15,13.16,13.13,13.13,45500.0
2014-03-27 11:50:00,13.13,13.14,13.1,13.13,78300.0,13.13,13.14,13.1,13.13,78300.0
2014-03-27 11:55:00,13.13,13.15,13.12,13.13,74600.0,13.13,13.15,13.12,13.13,74600.0
2014-03-27 12:00:00,13.14,13.14,13.09,13.1,56500.0,13.14,13.14,13.09,13.1,56500.0
2014-03-27 12:05:00,13.09,13.1,13.08,13.08,60000.0,13.09,13.1,13.08,13.08,60000.0
2014-03-27 12:10:00,13.08,13.13,13.07,13.13,60100.0,13.08,13.13,13.07,13.13,60100.0
2014-03-27 12:15:00,13.14,13.14,13.12,13.12,362600.0,13.14,13.14,13.12,13.12,362600.0
2014-03-27 12:20:00,13.12,13.13,13.11,13.11,114000.0,13.12,13.13,13.11,13.11,114000.0
2014-03-27 12:25:00,13.11,13.14,13.11,13.14,128200.0,13.11,13.14,13.11,13.14,128200.0
2014-03-27 12:30:00,13.14,13.15,13.12,13.13,93700.0,13.14,13.15,13.12,13.13,93700.0
2014-03-27 12:35:00,13.13,13.14,13.12,13.14,37800.0,13.13,13.14,13.12,13.14,37800.0
2014-03-27 12:40:00,13.14,13.16,13.13,13.14,53200.0,13.14,13.16,13.13,13.14,53200.0
2014-03-27 12:45:00,13.14,13.18,13.13,13.17,86900.0,13.14,13.18,13.13,13.17,86900.0
2014-03-27 12:50:00,13.17,13.17,13.13,13.14,90400.0,13.17,13.17,13.13,13.14,90400.0
2014-03-27 12:55:00,13.14,13.18,13.14,13.18,20600.0,13.14,13.18,13.14,13.18,20600.0
2014-03-27 13:00:00,13.17,13.21,13.17,13.21,70500.0,13.17,13.21,13.17,13.21,70500.0
2014-03-27 13:05:00,13.21,13.21,13.2,13.2,48800.0,13.21,13.21,13.2,13.2,48800.0
2014-03-27 13:10:00,13.2,13.2,13.19,13.2,23400.0,13.2,13.2,13.19,13.2,23400.0
2014-03-27 13:15:00,13.2,13.21,13.19,13.2,81400.0,13.2,13.21,13.19,13.2,81400.0
2014-03-27 13:20:00,13.2,13.25,13.19,13.25,242800.0,13.2,13.25,13.19,13.25,242800.0
2014-03-27 13:25:00,13.25,13.25,13.22,13.24,207600.0,13.25,13.25,13.22,13.24,207600.0
2014-03-27 13:30:00,13.24,13.25,13.21,13.22,98300.0,13.24,13.25,13.21,13.22,98300.0
2014-03-27 13:35:00,13.22,13.22,13.21,13.21,19300.0,13.22,13.22,13.21,13.21,19300.0
2014-03-27 13:40:00,13.21,13.24,13.21,13.22,76300.0,13.21,13.24,13.21,13.22,76300.0
2014-03-27 13:45:00,13.22,13.24,13.21,13.23,75800.0,13.22,13.24,13.21,13.23,75800.0
2014-03-27 13:50:00,13.23,13.25,13.22,13.24,59000.0,13.23,13.25,13.22,13.24,59000.0
2014-03-27 13:55:00,13.24,13.24,13.21,13.24,91500.0,13.24,13.24,13.21,13.24,91500.0
2014-03-27 14:00:00,13.24,13.24,13.19,13.2,87500.0,13.24,13.24,13.19,13.2,87500.0
2014-03-27 14:05:00,13.19,13.21,13.18,13.21,62900.0,13.19,13.21,13.18,13.21,62900.0
2014-03-27 14:10:00,13.21,13.22,13.2,13.22,36900.0,13.21,13.22,13.2,13.22,36900.0
2014-03-27 14:15:00,13.22,13.22,13.18,13.19,104800.0,13.22,13.22,13.18,13.19,104800.0
2014-03-27 14:20:00,13.19,13.22,13.19,13.22,87100.0,13.19,13.22,13.19,13.22,87100.0
2014-03-27 14:25:00,13.22,13.25,13.21,13.25,41600.0,13.22,13.25,13.21,13.25,41600.0
2014-03-27 14:30:00,13.25,13.25,13.22,13.22,121800.0,13.25,13.25,13.22,13.22,121800.0
2014-03-27 14:35:00,13.23,13.23,13.19,13.2,62600.0,13.23,13.23,13.19,13.2,62600.0
2014-03-27 14:40:00,13.2,13.21,13.2,13.2,31300.0,13.2,13.21,13.2,13.2,31300.0
2014-03-27 14:45:00,13.2,13.21,13.2,13.21,13400.0,13.2,13.21,13.2,13.21,13400.0
2014-03-27 14:50:00,13.2,13.21,13.18,13.2,131900.0,13.2,13.21,13.18,13.2,131900.0
2014-03-27 14:55:00,13.2,13.22,13.19,13.21,67300.0,13.2,13.22,13.19,13.21,67300.0
2014-03-27 15:00:00,13.21,13.21,13.18,13.19,51800.0,13.21,13.21,13.18,13.19,51800.0
2014-03-27 15:05:00,13.19,13.19,13.18,13.19,42000.0,13.19,13.19,13.18,13.19,42000.0
2014-03-27 15:10:00,13.19,13.2,13.18,13.18,92100.0,13.19,13.2,13.18,13.18,92100.0
2014-03-27 15:15:00,13.18,13.21,13.18,13.18,150600.0,13.18,13.21,13.18,13.18,150600.0
2014-03-27 15:20:00,13.19,13.2,13.18,13.2,111100.0,13.19,13.2,13.18,13.2,111100.0
2014-03-27 15:25:00,13.2,13.22,13.2,13.21,86000.0,13.2,13.22,13.2,13.21,86000.0
2014-03-27 15:30:00,13.21,13.23,13.2,13.22,128600.0,13.21,13.23,13.2,13.22,128600.0
2014-03-27 15:35:00,13.22,13.24,13.21,13.23,118700.0,13.22,13.24,13.21,13.23,118700.0
2014-03-27 15:40:00,13.24,13.24,13.21,13.23,129800.0,13.24,13.24,13.21,13.23,129800.0
2014-03-27 15:45:00,13.22,13.22,13.19,13.19,225700.0,13.22,13.22,13.19,13.19,225700.0
2014-03-27 15:50:00,13.19,13.23,13.19,13.23,317100.0,13.19,13.23,13.19,13.23,317100.0
2014-03-27 15:55:00,13.22,13.24,13.21,13.22,837200.0,13.22,13.24,13.21,13.22,837200.0
2014-03-28 09:30:00,13.2,13.25,13.18,13.18,125500.0,13.2,13.25,13.18,13.18,125500.0
2014-03-28 09:35:00,13.18,13.32,13.18,13.31,208900.0,13.18,13.32,13.18,13.31,208900.0
2014-03-28 09:40:00,13.3,13.32,13.27,13.31,124900.0,13.3,13.32,13.27,13.31,124900.0
2014-03-28 09:45:00,13.31,13.33,13.28,13.29,40800.0,13.31,13.33,13.28,13.29,40800.0
2014-03-28 09:50:00,13.28,13.3,13.23,13.24,87300.0,13.28,13.3,13.23,13.24,87300.0
2014-03-28 09:55:00,13.24,13.28,13.23,13.28,100800.0,13.24,13.28,13.23,13.28,100800.0
2014-03-28 10:00:00,13.28,13.31,13.28,13.3,76600.0,13.28,13.31,13.28,13.3,76600.0
2014-03-28 10:05:00,13.29,13.32,13.28,13.32,97100.0,13.29,13.32,13.28,13.32,97100.0
2014-03-28 10:10:00,13.32,13.37,13.31,13.36,93000.0,13.32,13.37,13.31,13.36,93000.0
2014-03-28 10:15:00,13.36,13.37,13.32,13.32,31600.0,13.36,13.37,13.32,13.32,31600.0
2014-03-28 10:20:00,13.33,13.34,13.32,13.34,45900.0,13.33,13.34,13.32,13.34,45900.0
2014-03-28 10:25:00,13.34,13.35,13.32,13.32,43700.0,13.34,13.35,13.32,13.32,43700.0
2014-03-28 10:30:00,13.33,13.36,13.31,13.36,197100.0,13.33,13.36,13.31,13.36,197100.0
2014-03-28 10:35:00,13.36,13.4,13.35,13.38,53100.0,13.36,13.4,13.35,13.38,53100.0
2014-03-28 10:40:00,13.38,13.41,13.38,13.41,77300.0,13.38,13.41,13.38,13.41,77300.0
2014-03-28 10:45:00,13.41,13.41,13.4,13.4,34100.0,13.41,13.41,13.4,13.4,34100.0
2014-03-28 10:50:00,13.4,13.42,13.37,13.38,193000.0,13.4,13.42,13.37,13.38,193000.0
2014-03-28 10:55:00,13.38,13.4,13.37,13.39,120100.0,13.38,13.4,13.37,13.39,120100.0
2014-03-28 11:00:00,13.4,13.41,13.38,13.39,93000.0,13.4,13.41,13.38,13.39,93000.0
2014-03-28 11:05:00,13.4,13.4,13.38,13.38,59800.0,13.4,13.4,13.38,13.38,59800.0
2014-03-28 11:10:00,13.38,13.39,13.37,13.38,28400.0,13.38,13.39,13.37,13.38,28400.0
2014-03-28 11:15:00,13.38,13.4,13.37,13.4,104100.0,13.38,13.4,13.37,13.4,104100.0
2014-03-28 11:20:00,13.4,13.44,13.4,13.41,386900.0,13.4,13.44,13.4,13.41,386900.0
2014-03-28 11:25:00,13.41,13.42,13.4,13.41,46500.0,13.41,13.42,13.4,13.41,46500.0
2014-03-28 11:30:00,13.4,13.41,13.39,13.4,42500.0,13.4,13.41,13.39,13.4,42500.0
2014-03-28 11:35:00,13.4,13.4,13.38,13.4,84300.0,13.4,13.4,13.38,13.4,84300.0
2014-03-28 11:40:00,13.39,13.42,13.39,13.42,72100.0,13.39,13.42,13.39,13.42,72100.0
2014-03-28 11:45:00,13.42,13.42,13.38,13.41,140800.0,13.42,13.42,13.38,13.41,140800.0
2014-03-28 11:50:00,13.41,13.42,13.4,13.41,41400.0,13.41,13.42,13.4,13.41,41400.0
2014-03-28 11:55:00,13.41,13.42,13.39,13.42,43500.0,13.41,13.42,13.39,13.42,43500.0
2014-03-28 12:00:00,13.42,13.43,13.4,13.4,59000.0,13.42,13.43,13.4,13.4,59000.0
2014-03-28 12:05:00,13.4,13.44,13.4,13.44,91600.0,13.4,13.44,13.4,13.44,91600.0
2014-03-28 12:10:00,13.44,13.44,13.4,13.41,42400.0,13.44,13.44,13.4,13.41,42400.0
2014-03-28 12:15:00,13.41,13.42,13.4,13.41,45900.0,13.41,13.42,13.4,13.41,45900.0
2014-03-28 12:20:00,13.41,13.41,13.4,13.4,16000.0,13.41,13.41,13.4,13.4,16000.0
2014-03-28 12:25:00,13.41,13.41,13.37,13.37,35900.0,13.41,13.41,13.37,13.37,35900.0
2014-03-28 12:30:00,13.38,13.41,13.37,13.41,49700.0,13.38,13.41,13.37,13.41,49700.0
2014-03-28 12:35:00,13.41,13.41,13.39,13.4,39100.0,13.41,13.41,13.39,13.4,39100.0
2014-03-28 12:40:00,13.39,13.4,13.38,13.38,19700.0,13.39,13.4,13.38,13.38,19700.0
2014-03-28 12:45:00,13.38,13.4,13.37,13.37,62900.0,13.38,13.4,13.37,13.37,62900.0
2014-03-28 12:50:00,13.38,13.38,13.35,13.36,24000.0,13.38,13.38,13.35,13.36,24000.0
2014-03-28 12:55:00,13.35,13.36,13.35,13.36,89900.0,13.35,13.36,13.35,13.36,89900.0
2014-03-28 13:00:00,13.36,13.38,13.34,13.37,87700.0,13.36,13.38,13.34,13.37,87700.0
2014-03-28 13:05:00,13.38,13.38,13.36,13.37,30700.0,13.38,13.38,13.36,13.37,30700.0
2014-03-28 13:10:00,13.37,13.37,13.32,13.33,99800.0,13.37,13.37,13.32,13.33,99800.0
2014-03-28 13:15:00,13.34,13.34,13.32,13.33,48700.0,13.34,13.34,13.32,13.33,48700.0
2014-03-28 13:20:00,13.33,13.33,13.3,13.31,64300.0,13.33,13.33,13.3,13.31,64300.0
2014-03-28 13:25:00,13.32,13.32,13.29,13.31,37300.0,13.32,13.32,13.29,13.31,37300.0
2014-03-28 13:30:00,13.31,13.32,13.29,13.29,28900.0,13.31,13.32,13.29,13.29,28900.0
2014-03-28 13:35:00,13.29,13.32,13.29,13.3,41000.0,13.29,13.32,13.29,13.3,41000.0
2014-03-28 13:40:00,13.3,13.3,13.29,13.29,26800.0,13.3,13.3,13.29,13.29,26800.0
2014-03-28 13:45:00,13.29,13.29,13.28,13.28,14900.0,13.29,13.29,13.28,13.28,14900.0
2014-03-28 13:50:00,13.28,13.29,13.26,13.26,25300.0,13.28,13.29,13.26,13.26,25300.0
2014-03-28 13:55:00,13.26,13.28,13.24,13.28,77600.0,13.26,13.28,13.24,13.28,77600.0
2014-03-28 14:00:00,13.28,13.28,13.26,13.26,26800.0,13.28,13.28,13.26,13.26,26800.0
2014-03-28 14:05:00,13.26,13.27,13.23,13.24,36100.0,13.26,13.27,13.23,13.24,36100.0
2014-03-28 14:10:00,13.25,13.25,13.23,13.23,35700.0,13.25,13.25,13.23,13.23,35700.0
2014-03-28 14:15:00,13.23,13.23,13.16,13.16,132800.0,13.23,13.23,13.16,13.16,132800.0
2014-03-28 14:20:00,13.16,13.19,13.16,13.18,103900.0,13.16,13.19,13.16,13.18,103900.0
2014-03-28 14:25:00,13.18,13.21,13.17,13.21,65100.0,13.18,13.21,13.17,13.21,65100.0
2014-03-28 14:30:00,13.21,13.21,13.19,13.2,24300.0,13.21,13.21,13.19,13.2,24300.0
2014-03-28 14:35:00,13.19,13.2,13.18,13.19,22200.0,13.19,13.2,13.18,13.19,22200.0
2014-03-28 14:40:00,13.18,13.2,13.17,13.19,59600.0,13.18,13.2,13.17,13.19,59600.0
2014-03-28 14:45:00,13.18,13.21,13.18,13.2,65300.0,13.18,13.21,13.18,13.2,65300.0
2014-03-28 14:50:00,13.21,13.23,13.21,13.22,59500.0,13.21,13.23,13.21,13.22,59500.0
2014-03-28 14:55:00,13.21,13.22,13.21,13.22,43800.0,13.21,13.22,13.21,13.22,43800.0
2014-03-28 15:00:00,13.23,13.24,13.21,13.21,56000.0,13.23,13.24,13.21,13.21,56000.0
2014-03-28 15:05:00,13.21,13.22,13.18,13.21,53200.0,13.21,13.22,13.18,13.21,53200.0
2014-03-28 15:10:00,13.2,13.21,13.19,13.19,57500.0,13.2,13.21,13.19,13.19,57500.0
2014-03-28 15:15:00,13.18,13.21,13.18,13.21,79400.0,13.18,13.21,13.18,13.21,79400.0
2014-03-28 15:20:00,13.21,13.23,13.2,13.22,58400.0,13.21,13.23,13.2,13.22,58400.0
2014-03-28 15:25:00,13.22,13.23,13.21,13.21,43000.0,13.22,13.23,13.21,13.21,43000.0
2014-03-28 15:30:00,13.21,13.23,13.2,13.21,84500.0,13.21,13.23,13.2,13.21,84500.0
2014-03-28 15:35:00,13.21,13.21,13.2,13.2,39900.0,13.21,13.21,13.2,13.2,39900.0
2014-03-28 15:40:00,13.21,13.22,13.2,13.2,85200.0,13.21,13.22,13.2,13.2,85200.0
2014-03-28 15:45:00,13.21,13.22,13.18,13.2,135300.0,13.21,13.22,13.18,13.2,135300.0
2014-03-28 15:50:00,13.2,13.2,13.19,13.19,99600.0,13.2,13.2,13.19,13.19,99600.0
2014-03-28 15:55:00,13.2,13.21,13.19,13.21,207400.0,13.2,13.21,13.19,13.21,207400.0
2014-03-31 09:30:00,13.3,13.35,13.29,13.32,100400.0,13.3,13.35,13.29,13.32,100400.0
2014-03-31 09:35:00,13.32,13.33,13.28,13.29,164700.0,13.32,13.33,13.28,13.29,164700.0
2014-03-31 09:40:00,13.28,13.35,13.27,13.33,287100.0,13.28,13.35,13.27,13.33,287100.0
2014-03-31 09:45:00,13.33,13.38,13.31,13.35,163900.0,13.33,13.38,13.31,13.35,163900.0
2014-03-31 09:50:00,13.36,13.41,13.36,13.37,189300.0,13.36,13.41,13.36,13.37,189300.0
2014-03-31 09:55:00,13.37,13.4,13.36,13.37,59100.0,13.37,13.4,13.36,13.37,59100.0
2014-03-31 10:00:00,13.38,13.4,13.37,13.38,64400.0,13.38,13.4,13.37,13.38,64400.0
2014-03-31 10:05:00,13.39,13.4,13.37,13.4,339000.0,13.39,13.4,13.37,13.4,339000.0
2014-03-31 10:10:00,13.4,13.43,13.38,13.38,109800.0,13.4,13.43,13.38,13.38,109800.0
2014-03-31 10:15:00,13.37,13.39,13.34,13.37,96400.0,13.37,13.39,13.34,13.37,96400.0
2014-03-31 10:20:00,13.38,13.41,13.37,13.41,51700.0,13.38,13.41,13.37,13.41,51700.0
2014-03-31 10:25:00,13.41,13.43,13.4,13.42,67900.0,13.41,13.43,13.4,13.42,67900.0
2014-03-31 10:30:00,13.42,13.43,13.4,13.42,126900.0,13.42,13.43,13.4,13.42,126900.0
2014-03-31 10:35:00,13.42,13.43,13.37,13.38,73200.0,13.42,13.43,13.37,13.38,73200.0
2014-03-31 10:40:00,13.38,13.42,13.38,13.4,72200.0,13.38,13.42,13.38,13.4,72200.0
2014-03-31 10:45:00,13.4,13.41,13.39,13.41,42300.0,13.4,13.41,13.39,13.41,42300.0
2014-03-31 10:50:00,13.4,13.42,13.39,13.39,53500.0,13.4,13.42,13.39,13.39,53500.0
2014-03-31 10:55:00,13.4,13.41,13.38,13.4,43000.0,13.4,13.41,13.38,13.4,43000.0
2014-03-31 11:00:00,13.39,13.39,13.37,13.39,27500.0,13.39,13.39,13.37,13.39,27500.0
2014-03-31 11:05:00,13.38,13.39,13.37,13.38,40600.0,13.38,13.39,13.37,13.38,40600.0
2014-03-31 11:10:00,13.38,13.39,13.36,13.38,93400.0,13.38,13.39,13.36,13.38,93400.0
2014-03-31 11:15:00,13.38,13.38,13.37,13.38,31900.0,13.38,13.38,13.37,13.38,31900.0
2014-03-31 11:20:00,13.38,13.38,13.35,13.35,38600.0,13.38,13.38,13.35,13.35,38600.0
2014-03-31 11:25:00,13.34,13.37,13.34,13.36,37300.0,13.34,13.37,13.34,13.36,37300.0
2014-03-31 11:30:00,13.37,13.37,13.35,13.35,7500.0,13.37,13.37,13.35,13.35,7500.0
2014-03-31 11:35:00,13.36,13.38,13.34,13.36,156800.0,13.36,13.38,13.34,13.36,156800.0
2014-03-31 11:40:00,13.36,13.38,13.36,13.37,46100.0,13.36,13.38,13.36,13.37,46100.0
2014-03-31 11:45:00,13.37,13.39,13.36,13.38,21500.0,13.37,13.39,13.36,13.38,21500.0
2014-03-31 11:50:00,13.38,13.4,13.37,13.38,40900.0,13.38,13.4,13.37,13.38,40900.0
2014-03-31 11:55:00,13.38,13.39,13.38,13.38,20500.0,13.38,13.39,13.38,13.38,20500.0
2014-03-31 12:00:00,13.39,13.41,13.37,13.4,97800.0,13.39,13.41,13.37,13.4,97800.0
2014-03-31 12:05:00,13.41,13.43,13.4,13.43,61400.0,13.41,13.43,13.4,13.43,61400.0
2014-03-31 12:10:00,13.43,13.43,13.42,13.43,66200.0,13.43,13.43,13.42,13.43,66200.0
2014-03-31 12:15:00,13.42,13.44,13.42,13.43,54700.0,13.42,13.44,13.42,13.43,54700.0
2014-03-31 12:20:00,13.44,13.44,13.43,13.43,4000.0,13.44,13.44,13.43,13.43,4000.0
2014-03-31 12:25:00,13.43,13.44,13.42,13.43,182000.0,13.43,13.44,13.42,13.43,182000.0
2014-03-31 12:30:00,13.44,13.44,13.43,13.44,17200.0,13.44,13.44,13.43,13.44,17200.0
2014-03-31 12:35:00,13.44,13.46,13.43,13.44,158600.0,13.44,13.46,13.43,13.44,158600.0
2014-03-31 12:40:00,13.44,13.44,13.42,13.44,72600.0,13.44,13.44,13.42,13.44,72600.0
2014-03-31 12:45:00,13.44,13.46,13.44,13.45,34700.0,13.44,13.46,13.44,13.45,34700.0
2014-03-31 12:50:00,13.46,13.47,13.45,13.46,49600.0,13.46,13.47,13.45,13.46,49600.0
2014-03-31 12:55:00,13.46,13.47,13.46,13.46,23500.0,13.46,13.47,13.46,13.46,23500.0
2014-03-31 13:00:00,13.46,13.48,13.45,13.45,36600.0,13.46,13.48,13.45,13.45,36600.0
2014-03-31 13:05:00,13.45,13.47,13.45,13.47,76900.0,13.45,13.47,13.45,13.47,76900.0
2014-03-31 13:10:00,13.46,13.47,13.45,13.45,62400.0,13.46,13.47,13.45,13.45,62400.0
2014-03-31 13:15:00,13.46,13.47,13.45,13.46,60400.0,13.46,13.47,13.45,13.46,60400.0
2014-03-31 13:20:00,13.47,13.48,13.46,13.46,77600.0,13.47,13.48,13.46,13.46,77600.0
2014-03-31 13:25:00,13.47,13.48,13.46,13.47,11700.0,13.47,13.48,13.46,13.47,11700.0
2014-03-31 13:30:00,13.47,13.48,13.46,13.46,29700.0,13.47,13.48,13.46,13.46,29700.0
2014-03-31 13:35:00,13.46,13.48,13.46,13.47,43600.0,13.46,13.48,13.46,13.47,43600.0
2014-03-31 13:40:00,13.47,13.5,13.46,13.49,95100.0,13.47,13.5,13.46,13.49,95100.0
2014-03-31 13:45:00,13.48,13.49,13.45,13.45,55200.0,13.48,13.49,13.45,13.45,55200.0
2014-03-31 13:50:00,13.45,13.46,13.45,13.45,11200.0,13.45,13.46,13.45,13.45,11200.0
2014-03-31 13:55:00,13.46,13.46,13.43,13.45,34400.0,13.46,13.46,13.43,13.45,34400.0
2014-03-31 14:00:00,13.45,13.46,13.45,13.45,83200.0,13.45,13.46,13.45,13.45,83200.0
2014-03-31 14:05:00,13.45,13.47,13.45,13.47,41400.0,13.45,13.47,13.45,13.47,41400.0
2014-03-31 14:10:00,13.46,13.47,13.45,13.46,67900.0,13.46,13.47,13.45,13.46,67900.0
2014-03-31 14:15:00,13.46,13.48,13.45,13.48,103000.0,13.46,13.48,13.45,13.48,103000.0
2014-03-31 14:20:00,13.48,13.49,13.47,13.49,25700.0,13.48,13.49,13.47,13.49,25700.0
2014-03-31 14:25:00,13.49,13.5,13.49,13.5,42300.0,13.49,13.5,13.49,13.5,42300.0
2014-03-31 14:30:00,13.5,13.5,13.49,13.5,32700.0,13.5,13.5,13.49,13.5,32700.0
2014-03-31 14:35:00,13.5,13.52,13.49,13.51,142000.0,13.5,13.52,13.49,13.51,142000.0
2014-03-31 14:40:00,13.52,13.53,13.51,13.53,82000.0,13.52,13.53,13.51,13.53,82000.0
2014-03-31 14:45:00,13.53,13.54,13.52,13.54,55100.0,13.53,13.54,13.52,13.54,55100.0
2014-03-31 14:50:00,13.53,13.55,13.53,13.55,39600.0,13.53,13.55,13.53,13.55,39600.0
2014-03-31 14:55:00,13.54,13.55,13.53,13.54,56000.0,13.54,13.55,13.53,13.54,56000.0
2014-03-31 15:00:00,13.54,13.55,13.52,13.53,178800.0,13.54,13.55,13.52,13.53,178800.0
2014-03-31 15:05:00,13.53,13.54,13.52,13.54,34500.0,13.53,13.54,13.52,13.54,34500.0
2014-03-31 15:10:00,13.54,13.55,13.53,13.55,41300.0,13.54,13.55,13.53,13.55,41300.0
2014-03-31 15:15:00,13.55,13.55,13.52,13.54,156300.0,13.55,13.55,13.52,13.54,156300.0
2014-03-31 15:20:00,13.54,13.55,13.53,13.54,90800.0,13.54,13.55,13.53,13.54,90800.0
2014-03-31 15:25:00,13.54,13.55,13.53,13.55,143600.0,13.54,13.55,13.53,13.55,143600.0
2014-03-31 15:30:00,13.55,13.56,13.54,13.56,168100.0,13.55,13.56,13.54,13.56,168100.0
2014-03-31 15:35:00,13.56,13.57,13.55,13.57,158900.0,13.56,13.57,13.55,13.57,158900.0
2014-03-31 15:40:00,13.57,13.57,13.53,13.53,182700.0,13.57,13.57,13.53,13.53,182700.0
2014-03-31 15:45:00,13.54,13.54,13.52,13.52,333500.0,13.54,13.54,13.52,13.52,333500.0
2014-03-31 15:50:00,13.52,13.53,13.51,13.53,309000.0,13.52,13.53,13.51,13.53,309000.0
2014-03-31 15:55:00,13.52,13.53,13.5,13.53,692000.0,13.52,13.53,13.5,13.53,692000.0
2014-04-01 09:30:00,13.55,13.65,13.54,13.65,218900.0,13.55,13.65,13.54,13.65,218900.0
2014-04-01 09:35:00,13.65,13.65,13.59,13.63,199000.0,13.65,13.65,13.59,13.63,199000.0
2014-04-01 09:40:00,13.63,13.63,13.6,13.61,34800.0,13.63,13.63,13.6,13.61,34800.0
2014-04-01 09:45:00,13.6,13.63,13.6,13.62,89000.0,13.6,13.63,13.6,13.62,89000.0
2014-04-01 09:50:00,13.62,13.62,13.58,13.59,51100.0,13.62,13.62,13.58,13.59,51100.0
2014-04-01 09:55:00,13.6,13.6,13.55,13.57,22800.0,13.6,13.6,13.55,13.57,22800.0
2014-04-01 10:00:00,13.57,13.63,13.56,13.61,50600.0,13.57,13.63,13.56,13.61,50600.0
2014-04-01 10:05:00,13.61,13.63,13.61,13.63,39900.0,13.61,13.63,13.61,13.63,39900.0
2014-04-01 10:10:00,13.63,13.64,13.62,13.62,44600.0,13.63,13.64,13.62,13.62,44600.0
2014-04-01 10:15:00,13.62,13.63,13.6,13.62,51500.0,13.62,13.63,13.6,13.62,51500.0
2014-04-01 10:20:00,13.62,13.62,13.59,13.61,47800.0,13.62,13.62,13.59,13.61,47800.0
2014-04-01 10:25:00,13.61,13.62,13.59,13.59,99900.0,13.61,13.62,13.59,13.59,99900.0
2014-04-01 10:30:00,13.59,13.62,13.57,13.57,221100.0,13.59,13.62,13.57,13.57,221100.0
2014-04-01 10:35:00,13.57,13.58,13.56,13.57,64000.0,13.57,13.58,13.56,13.57,64000.0
2014-04-01 10:40:00,13.58,13.59,13.56,13.57,59100.0,13.58,13.59,13.56,13.57,59100.0
2014-04-01 10:45:00,13.56,13.57,13.54,13.54,81900.0,13.56,13.57,13.54,13.54,81900.0
2014-04-01 10:50:00,13.54,13.56,13.54,13.56,89000.0,13.54,13.56,13.54,13.56,89000.0
2014-04-01 10:55:00,13.56,13.56,13.55,13.56,8600.0,13.56,13.56,13.55,13.56,8600.0
2014-04-01 11:00:00,13.56,13.56,13.53,13.54,62700.0,13.56,13.56,13.53,13.54,62700.0
2014-04-01 11:05:00,13.54,13.58,13.54,13.58,19400.0,13.54,13.58,13.54,13.58,19400.0
2014-04-01 11:10:00,13.58,13.58,13.57,13.57,11300.0,13.58,13.58,13.57,13.57,11300.0
2014-04-01 11:15:00,13.58,13.58,13.56,13.58,91300.0,13.58,13.58,13.56,13.58,91300.0
2014-04-01 11:20:00,13.57,13.59,13.56,13.59,32800.0,13.57,13.59,13.56,13.59,32800.0
2014-04-01 11:25:00,13.59,13.59,13.57,13.59,63200.0,13.59,13.59,13.57,13.59,63200.0
2014-04-01 11:30:00,13.59,13.61,13.57,13.61,57300.0,13.59,13.61,13.57,13.61,57300.0
2014-04-01 11:35:00,13.61,13.63,13.59,13.59,233500.0,13.61,13.63,13.59,13.59,233500.0
2014-04-01 11:40:00,13.6,13.61,13.57,13.59,356300.0,13.6,13.61,13.57,13.59,356300.0
2014-04-01 11:45:00,13.6,13.6,13.59,13.59,49800.0,13.6,13.6,13.59,13.59,49800.0
2014-04-01 11:50:00,13.59,13.59,13.58,13.59,10800.0,13.59,13.59,13.58,13.59,10800.0
2014-04-01 11:55:00,13.59,13.59,13.54,13.54,84300.0,13.59,13.59,13.54,13.54,84300.0
2014-04-01 12:00:00,13.54,13.55,13.53,13.55,30600.0,13.54,13.55,13.53,13.55,30600.0
2014-04-01 12:05:00,13.55,13.57,13.54,13.56,92600.0,13.55,13.57,13.54,13.56,92600.0
2014-04-01 12:10:00,13.55,13.56,13.53,13.54,34200.0,13.55,13.56,13.53,13.54,34200.0
2014-04-01 12:15:00,13.54,13.56,13.53,13.56,31900.0,13.54,13.56,13.53,13.56,31900.0
2014-04-01 12:20:00,13.56,13.56,13.55,13.55,14100.0,13.56,13.56,13.55,13.55,14100.0
2014-04-01 12:25:00,13.55,13.55,13.53,13.53,64100.0,13.55,13.55,13.53,13.53,64100.0
2014-04-01 12:30:00,13.53,13.56,13.53,13.53,77400.0,13.53,13.56,13.53,13.53,77400.0
2014-04-01 12:35:00,13.53,13.56,13.53,13.56,31200.0,13.53,13.56,13.53,13.56,31200.0
2014-04-01 12:40:00,13.56,13.57,13.55,13.55,46400.0,13.56,13.57,13.55,13.55,46400.0
2014-04-01 12:45:00,13.55,13.56,13.55,13.55,31800.0,13.55,13.56,13.55,13.55,31800.0
2014-04-01 12:50:00,13.55,13.57,13.55,13.57,77100.0,13.55,13.57,13.55,13.57,77100.0
2014-04-01 12:55:00,13.56,13.57,13.56,13.57,16600.0,13.56,13.57,13.56,13.57,16600.0
2014-04-01 13:00:00,13.57,13.57,13.51,13.53,77000.0,13.57,13.57,13.51,13.53,77000.0
2014-04-01 13:05:00,13.53,13.53,13.5,13.51,105400.0,13.53,13.53,13.5,13.51,105400.0
2014-04-01 13:10:00,13.52,13.53,13.5,13.5,48900.0,13.52,13.53,13.5,13.5,48900.0
2014-04-01 13:15:00,13.5,13.51,13.49,13.49,34500.0,13.5,13.51,13.49,13.49,34500.0
2014-04-01 13:20:00,13.5,13.51,13.49,13.51,62700.0,13.5,13.51,13.49,13.51,62700.0
2014-04-01 13:25:00,13.51,13.51,13.5,13.5,25600.0,13.51,13.51,13.5,13.5,25600.0
2014-04-01 13:30:00,13.5,13.52,13.49,13.51,60000.0,13.5,13.52,13.49,13.51,60000.0
2014-04-01 13:35:00,13.51,13.52,13.5,13.52,26100.0,13.51,13.52,13.5,13.52,26100.0
2014-04-01 13:40:00,13.51,13.53,13.51,13.53,29300.0,13.51,13.53,13.51,13.53,29300.0
2014-04-01 13:45:00,13.53,13.53,13.52,13.52,15300.0,13.53,13.53,13.52,13.52,15300.0
2014-04-01 13:50:00,13.52,13.53,13.52,13.52,20200.0,13.52,13.53,13.52,13.52,20200.0
2014-04-01 13:55:00,13.52,13.53,13.51,13.51,41000.0,13.52,13.53,13.51,13.51,41000.0
2014-04-01 14:00:00,13.51,13.52,13.51,13.51,26800.0,13.51,13.52,13.51,13.51,26800.0
2014-04-01 14:05:00,13.51,13.52,13.51,13.51,20000.0,13.51,13.52,13.51,13.51,20000.0
2014-04-01 14:10:00,13.52,13.52,13.51,13.51,73700.0,13.52,13.52,13.51,13.51,73700.0
2014-04-01 14:15:00,13.51,13.52,13.5,13.5,87700.0,13.51,13.52,13.5,13.5,87700.0
2014-04-01 14:20:00,13.5,13.51,13.5,13.5,19600.0,13.5,13.51,13.5,13.5,19600.0
2014-04-01 14:25:00,13.5,13.52,13.5,13.52,42600.0,13.5,13.52,13.5,13.52,42600.0
2014-04-01 14:30:00,13.52,13.52,13.51,13.52,26400.0,13.52,13.52,13.51,13.52,26400.0
2014-04-01 14:35:00,13.52,13.52,13.51,13.52,36900.0,13.52,13.52,13.51,13.52,36900.0
2014-04-01 14:40:00,13.52,13.54,13.51,13.53,80400.0,13.52,13.54,13.51,13.53,80400.0
2014-04-01 14:45:00,13.53,13.54,13.52,13.52,87200.0,13.53,13.54,13.52,13.52,87200.0
2014-04-01 14:50:00,13.52,13.54,13.52,13.54,60800.0,13.52,13.54,13.52,13.54,60800.0
2014-04-01 14:55:00,13.54,13.54,13.53,13.54,28400.0,13.54,13.54,13.53,13.54,28400.0
2014-04-01 15:00:00,13.54,13.54,13.53,13.53,63300.0,13.54,13.54,13.53,13.53,63300.0
2014-04-01 15:05:00,13.54,13.56,13.53,13.53,175800.0,13.54,13.56,13.53,13.53,175800.0
2014-04-01 15:10:00,13.53,13.56,13.53,13.56,76400.0,13.53,13.56,13.53,13.56,76400.0
2014-04-01 15:15:00,13.56,13.58,13.56,13.57,51700.0,13.56,13.58,13.56,13.57,51700.0
2014-04-01 15:20:00,13.57,13.58,13.56,13.57,72700.0,13.57,13.58,13.56,13.57,72700.0
2014-04-01 15:25:00,13.56,13.58,13.56,13.56,85200.0,13.56,13.58,13.56,13.56,85200.0
2014-04-01 15:30:00,13.56,13.57,13.55,13.57,105500.0,13.56,13.57,13.55,13.57,105500.0
2014-04-01 15:35:00,13.57,13.61,13.57,13.61,104400.0,13.57,13.61,13.57,13.61,104400.0
2014-04-01 15:40:00,13.61,13.61,13.6,13.61,57400.0,13.61,13.61,13.6,13.61,57400.0
2014-04-01 15:45:00,13.61,13.64,13.6,13.61,554000.0,13.61,13.64,13.6,13.61,554000.0
2014-04-01 15:50:00,13.61,13.62,13.6,13.61,230000.0,13.61,13.62,13.6,13.61,230000.0
2014-04-01 15:55:00,13.62,13.62,13.61,13.61,311800.0,13.62,13.62,13.61,13.61,311800.0
2014-04-02 09:30:00,13.65,13.65,13.59,13.6,124200.0,13.65,13.65,13.59,13.6,124200.0
2014-04-02 09:35:00,13.59,13.63,13.57,13.61,114700.0,13.59,13.63,13.57,13.61,114700.0
2014-04-02 09:40:00,13.6,13.62,13.55,13.56,102600.0,13.6,13.62,13.55,13.56,102600.0
2014-04-02 09:45:00,13.56,13.6,13.53,13.58,132300.0,13.56,13.6,13.53,13.58,132300.0
2014-04-02 09:50:00,13.57,13.59,13.56,13.56,133500.0,13.57,13.59,13.56,13.56,133500.0
2014-04-02 09:55:00,13.56,13.58,13.53,13.53,128200.0,13.56,13.58,13.53,13.53,128200.0
2014-04-02 10:00:00,13.54,13.56,13.52,13.56,45500.0,13.54,13.56,13.52,13.56,45500.0
2014-04-02 10:05:00,13.56,13.58,13.54,13.58,66900.0,13.56,13.58,13.54,13.58,66900.0
2014-04-02 10:10:00,13.58,13.6,13.55,13.55,49600.0,13.58,13.6,13.55,13.55,49600.0
2014-04-02 10:15:00,13.56,13.56,13.54,13.54,63800.0,13.56,13.56,13.54,13.54,63800.0
2014-04-02 10:20:00,13.54,13.56,13.54,13.56,40300.0,13.54,13.56,13.54,13.56,40300.0
2014-04-02 10:25:00,13.56,13.58,13.55,13.57,72200.0,13.56,13.58,13.55,13.57,72200.0
2014-04-02 10:30:00,13.57,13.6,13.57,13.6,50500.0,13.57,13.6,13.57,13.6,50500.0
2014-04-02 10:35:00,13.6,13.61,13.59,13.6,29600.0,13.6,13.61,13.59,13.6,29600.0
2014-04-02 10:40:00,13.6,13.62,13.6,13.61,82200.0,13.6,13.62,13.6,13.61,82200.0
2014-04-02 10:45:00,13.61,13.62,13.6,13.61,74600.0,13.61,13.62,13.6,13.61,74600.0
2014-04-02 10:50:00,13.62,13.62,13.61,13.62,7200.0,13.62,13.62,13.61,13.62,7200.0
2014-04-02 10:55:00,13.62,13.63,13.61,13.61,49400.0,13.62,13.63,13.61,13.61,49400.0
2014-04-02 11:00:00,13.6,13.62,13.6,13.6,27200.0,13.6,13.62,13.6,13.6,27200.0
2014-04-02 11:05:00,13.61,13.61,13.6,13.6,12300.0,13.61,13.61,13.6,13.6,12300.0
2014-04-02 11:10:00,13.61,13.62,13.57,13.57,44600.0,13.61,13.62,13.57,13.57,44600.0
2014-04-02 11:15:00,13.57,13.59,13.57,13.59,117600.0,13.57,13.59,13.57,13.59,117600.0
2014-04-02 11:20:00,13.59,13.6,13.59,13.6,17300.0,13.59,13.6,13.59,13.6,17300.0
2014-04-02 11:25:00,13.6,13.6,13.58,13.59,32200.0,13.6,13.6,13.58,13.59,32200.0
2014-04-02 11:30:00,13.59,13.59,13.57,13.57,62100.0,13.59,13.59,13.57,13.57,62100.0
2014-04-02 11:35:00,13.56,13.57,13.55,13.56,87400.0,13.56,13.57,13.55,13.56,87400.0
2014-04-02 11:40:00,13.56,13.57,13.56,13.57,4100.0,13.56,13.57,13.56,13.57,4100.0
2014-04-02 11:45:00,13.57,13.59,13.56,13.59,171600.0,13.57,13.59,13.56,13.59,171600.0
2014-04-02 11:50:00,13.59,13.62,13.59,13.61,137900.0,13.59,13.62,13.59,13.61,137900.0
2014-04-02 11:55:00,13.62,13.63,13.61,13.63,54900.0,13.62,13.63,13.61,13.63,54900.0
2014-04-02 12:00:00,13.63,13.64,13.62,13.63,79900.0,13.63,13.64,13.62,13.63,79900.0
2014-04-02 12:05:00,13.63,13.65,13.61,13.62,67900.0,13.63,13.65,13.61,13.62,67900.0
2014-04-02 12:10:00,13.62,13.63,13.61,13.63,15800.0,13.62,13.63,13.61,13.63,15800.0
2014-04-02 12:15:00,13.63,13.65,13.63,13.65,28600.0,13.63,13.65,13.63,13.65,28600.0
2014-04-02 12:20:00,13.64,13.64,13.62,13.62,51500.0,13.64,13.64,13.62,13.62,51500.0
2014-04-02 12:25:00,13.63,13.63,13.61,13.62,26100.0,13.63,13.63,13.61,13.62,26100.0
2014-04-02 12:30:00,13.62,13.64,13.62,13.63,19800.0,13.62,13.64,13.62,13.63,19800.0
2014-04-02 12:35:00,13.64,13.64,13.62,13.63,37300.0,13.64,13.64,13.62,13.63,37300.0
2014-04-02 12:40:00,13.64,13.64,13.63,13.64,11300.0,13.64,13.64,13.63,13.64,11300.0
2014-04-02 12:45:00,13.64,13.65,13.63,13.64,28200.0,13.64,13.65,13.63,13.64,28200.0
2014-04-02 12:50:00,13.63,13.65,13.63,13.65,21900.0,13.63,13.65,13.63,13.65,21900.0
2014-04-02 12:55:00,13.65,13.66,13.64,13.64,34600.0,13.65,13.66,13.64,13.64,34600.0
2014-04-02 13:00:00,13.64,13.65,13.63,13.64,18700.0,13.64,13.65,13.63,13.64,18700.0
2014-04-02 13:05:00,13.64,13.65,13.63,13.64,27200.0,13.64,13.65,13.63,13.64,27200.0
2014-04-02 13:10:00,13.64,13.64,13.63,13.64,19100.0,13.64,13.64,13.63,13.64,19100.0
2014-04-02 13:15:00,13.63,13.64,13.63,13.64,18100.0,13.63,13.64,13.63,13.64,18100.0
2014-04-02 13:20:00,13.63,13.64,13.61,13.61,36700.0,13.63,13.64,13.61,13.61,36700.0
2014-04-02 13:25:00,13.61,13.63,13.61,13.62,49900.0,13.61,13.63,13.61,13.62,49900.0
2014-04-02 13:30:00,13.62,13.63,13.62,13.63,36000.0,13.62,13.63,13.62,13.63,36000.0
2014-04-02 13:35:00,13.63,13.63,13.6,13.6,30900.0,13.63,13.63,13.6,13.6,30900.0
2014-04-02 13:40:00,13.6,13.62,13.6,13.6,33000.0,13.6,13.62,13.6,13.6,33000.0
2014-04-02 13:45:00,13.6,13.62,13.59,13.62,46200.0,13.6,13.62,13.59,13.62,46200.0
2014-04-02 13:50:00,13.62,13.63,13.61,13.62,45000.0,13.62,13.63,13.61,13.62,45000.0
2014-04-02 13:55:00,13.62,13.63,13.61,13.63,72400.0,13.62,13.63,13.61,13.63,72400.0
2014-04-02 14:00:00,13.63,13.64,13.62,13.64,37500.0,13.63,13.64,13.62,13.64,37500.0
2014-04-02 14:05:00,13.63,13.66,13.63,13.63,45400.0,13.63,13.66,13.63,13.63,45400.0
2014-04-02 14:10:00,13.63,13.66,13.63,13.64,39300.0,13.63,13.66,13.63,13.64,39300.0
2014-04-02 14:15:00,13.64,13.66,13.64,13.65,39800.0,13.64,13.66,13.64,13.65,39800.0
2014-04-02 14:20:00,13.65,13.66,13.64,13.65,18600.0,13.65,13.66,13.64,13.65,18600.0
2014-04-02 14:25:00,13.65,13.65,13.63,13.65,37500.0,13.65,13.65,13.63,13.65,37500.0
2014-04-02 14:30:00,13.64,13.65,13.63,13.65,32700.0,13.64,13.65,13.63,13.65,32700.0
2014-04-02 14:35:00,13.65,13.66,13.64,13.65,56200.0,13.65,13.66,13.64,13.65,56200.0
2014-04-02 14:40:00,13.65,13.67,13.64,13.67,131200.0,13.65,13.67,13.64,13.67,131200.0
2014-04-02 14:45:00,13.67,13.69,13.66,13.68,92700.0,13.67,13.69,13.66,13.68,92700.0
2014-04-02 14:50:00,13.67,13.69,13.67,13.69,49500.0,13.67,13.69,13.67,13.69,49500.0
2014-04-02 14:55:00,13.69,13.69,13.67,13.69,89600.0,13.69,13.69,13.67,13.69,89600.0
2014-04-02 15:00:00,13.69,13.69,13.67,13.67,45800.0,13.69,13.69,13.67,13.67,45800.0
2014-04-02 15:05:00,13.67,13.68,13.66,13.66,56800.0,13.67,13.68,13.66,13.66,56800.0
2014-04-02 15:10:00,13.67,13.67,13.63,13.66,123400.0,13.67,13.67,13.63,13.66,123400.0
2014-04-02 15:15:00,13.65,13.66,13.65,13.66,42300.0,13.65,13.66,13.65,13.66,42300.0
2014-04-02 15:20:00,13.66,13.68,13.65,13.68,67200.0,13.66,13.68,13.65,13.68,67200.0
2014-04-02 15:25:00,13.68,13.71,13.68,13.71,104100.0,13.68,13.71,13.68,13.71,104100.0
2014-04-02 15:30:00,13.71,13.72,13.68,13.69,218200.0,13.71,13.72,13.68,13.69,218200.0
2014-04-02 15:35:00,13.69,13.73,13.68,13.73,349900.0,13.69,13.73,13.68,13.73,349900.0
2014-04-02 15:40:00,13.73,13.73,13.7,13.7,195300.0,13.73,13.73,13.7,13.7,195300.0
2014-04-02 15:45:00,13.71,13.71,13.68,13.71,294700.0,13.71,13.71,13.68,13.71,294700.0
2014-04-02 15:50:00,13.71,13.71,13.7,13.71,128300.0,13.71,13.71,13.7,13.71,128300.0
2014-04-02 15:55:00,13.71,13.71,13.68,13.7,730400.0,13.71,13.71,13.68,13.7,730400.0
2014-04-03 09:30:00,13.71,13.74,13.67,13.68,93000.0,13.71,13.74,13.67,13.68,93000.0
2014-04-03 09:35:00,13.67,13.72,13.67,13.71,94900.0,13.67,13.72,13.67,13.71,94900.0
2014-04-03 09:40:00,13.7,13.75,13.69,13.74,89100.0,13.7,13.75,13.69,13.74,89100.0
2014-04-03 09:45:00,13.75,13.79,13.75,13.77,92000.0,13.75,13.79,13.75,13.77,92000.0
2014-04-03 09:50:00,13.77,13.8,13.77,13.79,64000.0,13.77,13.8,13.77,13.79,64000.0
2014-04-03 09:55:00,13.79,13.79,13.72,13.73,139800.0,13.79,13.79,13.72,13.73,139800.0
2014-04-03 10:00:00,13.72,13.72,13.67,13.67,99900.0,13.72,13.72,13.67,13.67,99900.0
2014-04-03 10:05:00,13.67,13.69,13.64,13.68,78500.0,13.67,13.69,13.64,13.68,78500.0
2014-04-03 10:10:00,13.68,13.7,13.68,13.7,27400.0,13.68,13.7,13.68,13.7,27400.0
2014-04-03 10:15:00,13.69,13.72,13.67,13.71,121400.0,13.69,13.72,13.67,13.71,121400.0
2014-04-03 10:20:00,13.72,13.72,13.7,13.7,35600.0,13.72,13.72,13.7,13.7,35600.0
2014-04-03 10:25:00,13.7,13.7,13.67,13.68,69900.0,13.7,13.7,13.67,13.68,69900.0
2014-04-03 10:30:00,13.67,13.68,13.64,13.65,66900.0,13.67,13.68,13.64,13.65,66900.0
2014-04-03 10:35:00,13.64,13.68,13.63,13.67,101400.0,13.64,13.68,13.63,13.67,101400.0
2014-04-03 10:40:00,13.67,13.67,13.64,13.65,68600.0,13.67,13.67,13.64,13.65,68600.0
2014-04-03 10:45:00,13.64,13.67,13.64,13.67,27600.0,13.64,13.67,13.64,13.67,27600.0
2014-04-03 10:50:00,13.67,13.68,13.66,13.68,23000.0,13.67,13.68,13.66,13.68,23000.0
2014-04-03 10:55:00,13.68,13.72,13.67,13.72,80200.0,13.68,13.72,13.67,13.72,80200.0
2014-04-03 11:00:00,13.72,13.72,13.71,13.71,50800.0,13.72,13.72,13.71,13.71,50800.0
2014-04-03 11:05:00,13.71,13.73,13.71,13.73,32500.0,13.71,13.73,13.71,13.73,32500.0
2014-04-03 11:10:00,13.72,13.73,13.71,13.71,50000.0,13.72,13.73,13.71,13.71,50000.0
2014-04-03 11:15:00,13.71,13.72,13.7,13.71,72900.0,13.71,13.72,13.7,13.71,72900.0
2014-04-03 11:20:00,13.71,13.72,13.7,13.71,61600.0,13.71,13.72,13.7,13.71,61600.0
2014-04-03 11:25:00,13.7,13.71,13.7,13.71,53300.0,13.7,13.71,13.7,13.71,53300.0
2014-04-03 11:30:00,13.71,13.72,13.7,13.71,108600.0,13.71,13.72,13.7,13.71,108600.0
2014-04-03 11:35:00,13.71,13.72,13.69,13.7,173600.0,13.71,13.72,13.69,13.7,173600.0
2014-04-03 11:40:00,13.71,13.71,13.7,13.7,17900.0,13.71,13.71,13.7,13.7,17900.0
2014-04-03 11:45:00,13.71,13.71,13.67,13.67,55600.0,13.71,13.71,13.67,13.67,55600.0
2014-04-03 11:50:00,13.67,13.7,13.67,13.69,42700.0,13.67,13.7,13.67,13.69,42700.0
2014-04-03 11:55:00,13.68,13.71,13.68,13.7,42200.0,13.68,13.71,13.68,13.7,42200.0
2014-04-03 12:00:00,13.69,13.71,13.69,13.7,24100.0,13.69,13.71,13.69,13.7,24100.0
2014-04-03 12:05:00,13.71,13.71,13.69,13.7,406100.0,13.71,13.71,13.69,13.7,406100.0
2014-04-03 12:10:00,13.7,13.72,13.68,13.69,394300.0,13.7,13.72,13.68,13.69,394300.0
2014-04-03 12:15:00,13.69,13.7,13.66,13.68,290000.0,13.69,13.7,13.66,13.68,290000.0
2014-04-03 12:20:00,13.67,13.71,13.66,13.71,316500.0,13.67,13.71,13.66,13.71,316500.0
2014-04-03 12:25:00,13.71,13.71,13.7,13.7,33100.0,13.71,13.71,13.7,13.7,33100.0
2014-04-03 12:30:00,13.71,13.71,13.66,13.68,123000.0,13.71,13.71,13.66,13.68,123000.0
2014-04-03 12:35:00,13.68,13.68,13.65,13.65,113400.0,13.68,13.68,13.65,13.65,113400.0
2014-04-03 12:40:00,13.65,13.67,13.64,13.66,115600.0,13.65,13.67,13.64,13.66,115600.0
2014-04-03 12:45:00,13.66,13.66,13.64,13.64,101900.0,13.66,13.66,13.64,13.64,101900.0
2014-04-03 12:50:00,13.64,13.67,13.63,13.65,62700.0,13.64,13.67,13.63,13.65,62700.0
2014-04-03 12:55:00,13.65,13.67,13.64,13.65,62300.0,13.65,13.67,13.64,13.65,62300.0
2014-04-03 13:00:00,13.64,13.67,13.64,13.66,51000.0,13.64,13.67,13.64,13.66,51000.0
2014-04-03 13:05:00,13.65,13.67,13.64,13.66,161700.0,13.65,13.67,13.64,13.66,161700.0
2014-04-03 13:10:00,13.65,13.69,13.65,13.66,59600.0,13.65,13.69,13.65,13.66,59600.0
2014-04-03 13:15:00,13.66,13.68,13.66,13.68,31300.0,13.66,13.68,13.66,13.68,31300.0
2014-04-03 13:20:00,13.68,13.69,13.67,13.69,60000.0,13.68,13.69,13.67,13.69,60000.0
2014-04-03 13:25:00,13.68,13.7,13.68,13.69,32400.0,13.68,13.7,13.68,13.69,32400.0
2014-04-03 13:30:00,13.7,13.7,13.68,13.7,46700.0,13.7,13.7,13.68,13.7,46700.0
2014-04-03 13:35:00,13.7,13.72,13.68,13.7,153000.0,13.7,13.72,13.68,13.7,153000.0
2014-04-03 13:40:00,13.7,13.73,13.7,13.72,81800.0,13.7,13.73,13.7,13.72,81800.0
2014-04-03 13:45:00,13.72,13.73,13.71,13.71,9400.0,13.72,13.73,13.71,13.71,9400.0
2014-04-03 13:50:00,13.71,13.72,13.71,13.71,19400.0,13.71,13.72,13.71,13.71,19400.0
2014-04-03 13:55:00,13.71,13.72,13.69,13.7,39500.0,13.71,13.72,13.69,13.7,39500.0
2014-04-03 14:00:00,13.7,13.7,13.69,13.7,12100.0,13.7,13.7,13.69,13.7,12100.0
2014-04-03 14:05:00,13.7,13.72,13.7,13.71,53600.0,13.7,13.72,13.7,13.71,53600.0
2014-04-03 14:10:00,13.72,13.72,13.71,13.71,40400.0,13.72,13.72,13.71,13.71,40400.0
2014-04-03 14:15:00,13.71,13.74,13.71,13.74,51400.0,13.71,13.74,13.71,13.74,51400.0
2014-04-03 14:20:00,13.74,13.74,13.73,13.74,34200.0,13.74,13.74,13.73,13.74,34200.0
2014-04-03 14:25:00,13.74,13.74,13.72,13.74,96500.0,13.74,13.74,13.72,13.74,96500.0
2014-04-03 14:30:00,13.74,13.74,13.69,13.71,206200.0,13.74,13.74,13.69,13.71,206200.0
2014-04-03 14:35:00,13.71,13.73,13.68,13.68,115900.0,13.71,13.73,13.68,13.68,115900.0
2014-04-03 14:40:00,13.68,13.71,13.68,13.71,63300.0,13.68,13.71,13.68,13.71,63300.0
2014-04-03 14:45:00,13.71,13.73,13.69,13.69,171300.0,13.71,13.73,13.69,13.69,171300.0
2014-04-03 14:50:00,13.69,13.72,13.68,13.71,392300.0,13.69,13.72,13.68,13.71,392300.0
2014-04-03 14:55:00,13.71,13.74,13.7,13.74,133000.0,13.71,13.74,13.7,13.74,133000.0
2014-04-03 15:00:00,13.74,13.75,13.73,13.73,37100.0,13.74,13.75,13.73,13.73,37100.0
2014-04-03 15:05:00,13.74,13.74,13.72,13.72,77100.0,13.74,13.74,13.72,13.72,77100.0
2014-04-03 15:10:00,13.72,13.74,13.72,13.74,105700.0,13.72,13.74,13.72,13.74,105700.0
2014-04-03 15:15:00,13.74,13.75,13.73,13.75,110200.0,13.74,13.75,13.73,13.75,110200.0
2014-04-03 15:20:00,13.75,13.75,13.73,13.74,159400.0,13.75,13.75,13.73,13.74,159400.0
2014-04-03 15:25:00,13.74,13.77,13.73,13.77,105900.0,13.74,13.77,13.73,13.77,105900.0
2014-04-03 15:30:00,13.77,13.78,13.75,13.78,241000.0,13.77,13.78,13.75,13.78,241000.0
2014-04-03 15:35:00,13.77,13.79,13.77,13.79,138400.0,13.77,13.79,13.77,13.79,138400.0
2014-04-03 15:40:00,13.79,13.8,13.79,13.8,167200.0,13.79,13.8,13.79,13.8,167200.0
2014-04-03 15:45:00,13.79,13.79,13.77,13.79,268300.0,13.79,13.79,13.77,13.79,268300.0
2014-04-03 15:50:00,13.79,13.79,13.77,13.78,213300.0,13.79,13.79,13.77,13.78,213300.0
2014-04-03 15:55:00,13.78,13.79,13.77,13.78,593800.0,13.78,13.79,13.77,13.78,593800.0
2014-04-04 09:30:00,13.79,13.88,13.78,13.83,144400.0,13.79,13.88,13.78,13.83,144400.0
2014-04-04 09:35:00,13.82,13.87,13.81,13.86,74200.0,13.82,13.87,13.81,13.86,74200.0
2014-04-04 09:40:00,13.86,13.87,13.81,13.83,97300.0,13.86,13.87,13.81,13.83,97300.0
2014-04-04 09:45:00,13.82,13.85,13.78,13.82,156000.0,13.82,13.85,13.78,13.82,156000.0
2014-04-04 09:50:00,13.82,13.84,13.8,13.82,133900.0,13.82,13.84,13.8,13.82,133900.0
2014-04-04 09:55:00,13.82,13.85,13.81,13.85,89300.0,13.82,13.85,13.81,13.85,89300.0
2014-04-04 10:00:00,13.85,13.88,13.84,13.88,122000.0,13.85,13.88,13.84,13.88,122000.0
2014-04-04 10:05:00,13.88,13.9,13.87,13.9,133900.0,13.88,13.9,13.87,13.9,133900.0
2014-04-04 10:10:00,13.9,13.9,13.87,13.88,96400.0,13.9,13.9,13.87,13.88,96400.0
2014-04-04 10:15:00,13.88,13.89,13.84,13.85,204700.0,13.88,13.89,13.84,13.85,204700.0
2014-04-04 10:20:00,13.85,13.86,13.79,13.8,142500.0,13.85,13.86,13.79,13.8,142500.0
2014-04-04 10:25:00,13.79,13.86,13.78,13.86,108400.0,13.79,13.86,13.78,13.86,108400.0
2014-04-04 10:30:00,13.86,13.88,13.86,13.86,108000.0,13.86,13.88,13.86,13.86,108000.0
2014-04-04 10:35:00,13.86,13.88,13.84,13.86,125500.0,13.86,13.88,13.84,13.86,125500.0
2014-04-04 10:40:00,13.85,13.86,13.83,13.84,87100.0,13.85,13.86,13.83,13.84,87100.0
2014-04-04 10:45:00,13.83,13.87,13.83,13.86,65100.0,13.83,13.87,13.83,13.86,65100.0
2014-04-04 10:50:00,13.85,13.86,13.84,13.86,61900.0,13.85,13.86,13.84,13.86,61900.0
2014-04-04 10:55:00,13.86,13.88,13.83,13.84,96900.0,13.86,13.88,13.83,13.84,96900.0
2014-04-04 11:00:00,13.83,13.84,13.82,13.83,81000.0,13.83,13.84,13.82,13.83,81000.0
2014-04-04 11:05:00,13.83,13.83,13.77,13.77,141000.0,13.83,13.83,13.77,13.77,141000.0
2014-04-04 11:10:00,13.76,13.78,13.74,13.76,133600.0,13.76,13.78,13.74,13.76,133600.0
2014-04-04 11:15:00,13.76,13.76,13.73,13.74,117800.0,13.76,13.76,13.73,13.74,117800.0
2014-04-04 11:20:00,13.74,13.77,13.71,13.71,149200.0,13.74,13.77,13.71,13.71,149200.0
2014-04-04 11:25:00,13.72,13.72,13.69,13.7,103800.0,13.72,13.72,13.69,13.7,103800.0
2014-04-04 11:30:00,13.71,13.72,13.7,13.7,116400.0,13.71,13.72,13.7,13.7,116400.0
2014-04-04 11:35:00,13.7,13.73,13.69,13.72,442800.0,13.7,13.73,13.69,13.72,442800.0
2014-04-04 11:40:00,13.72,13.73,13.68,13.7,346100.0,13.72,13.73,13.68,13.7,346100.0
2014-04-04 11:45:00,13.71,13.71,13.62,13.65,457500.0,13.71,13.71,13.62,13.65,457500.0
2014-04-04 11:50:00,13.65,13.67,13.63,13.66,496500.0,13.65,13.67,13.63,13.66,496500.0
2014-04-04 11:55:00,13.66,13.69,13.64,13.68,184600.0,13.66,13.69,13.64,13.68,184600.0
2014-04-04 12:00:00,13.67,13.67,13.6,13.6,139200.0,13.67,13.67,13.6,13.6,139200.0
2014-04-04 12:05:00,13.6,13.61,13.55,13.6,135100.0,13.6,13.61,13.55,13.6,135100.0
2014-04-04 12:10:00,13.59,13.63,13.58,13.61,145900.0,13.59,13.63,13.58,13.61,145900.0
2014-04-04 12:15:00,13.61,13.63,13.6,13.61,110900.0,13.61,13.63,13.6,13.61,110900.0
2014-04-04 12:20:00,13.61,13.63,13.59,13.62,145900.0,13.61,13.63,13.59,13.62,145900.0
2014-04-04 12:25:00,13.62,13.62,13.59,13.62,97400.0,13.62,13.62,13.59,13.62,97400.0
2014-04-04 12:30:00,13.62,13.63,13.6,13.6,78000.0,13.62,13.63,13.6,13.6,78000.0
2014-04-04 12:35:00,13.61,13.62,13.59,13.62,40900.0,13.61,13.62,13.59,13.62,40900.0
2014-04-04 12:40:00,13.62,13.62,13.59,13.6,70100.0,13.62,13.62,13.59,13.6,70100.0
2014-04-04 12:45:00,13.59,13.61,13.57,13.58,73000.0,13.59,13.61,13.57,13.58,73000.0
2014-04-04 12:50:00,13.59,13.6,13.56,13.57,80000.0,13.59,13.6,13.56,13.57,80000.0
2014-04-04 12:55:00,13.56,13.57,13.52,13.54,193500.0,13.56,13.57,13.52,13.54,193500.0
2014-04-04 13:00:00,13.54,13.57,13.53,13.56,99900.0,13.54,13.57,13.53,13.56,99900.0
2014-04-04 13:05:00,13.56,13.6,13.56,13.6,190800.0,13.56,13.6,13.56,13.6,190800.0
2014-04-04 13:10:00,13.6,13.61,13.58,13.6,73300.0,13.6,13.61,13.58,13.6,73300.0
2014-04-04 13:15:00,13.6,13.63,13.6,13.63,30500.0,13.6,13.63,13.6,13.63,30500.0
2014-04-04 13:20:00,13.63,13.63,13.6,13.61,56200.0,13.63,13.63,13.6,13.61,56200.0
2014-04-04 13:25:00,13.61,13.62,13.6,13.61,207300.0,13.61,13.62,13.6,13.61,207300.0
2014-04-04 13:30:00,13.61,13.62,13.6,13.6,87400.0,13.61,13.62,13.6,13.6,87400.0
2014-04-04 13:35:00,13.6,13.62,13.6,13.61,52800.0,13.6,13.62,13.6,13.61,52800.0
2014-04-04 13:40:00,13.61,13.63,13.6,13.61,142300.0,13.61,13.63,13.6,13.61,142300.0
2014-04-04 13:45:00,13.61,13.63,13.6,13.61,74500.0,13.61,13.63,13.6,13.61,74500.0
2014-04-04 13:50:00,13.6,13.64,13.59,13.62,235600.0,13.6,13.64,13.59,13.62,235600.0
2014-04-04 13:55:00,13.62,13.63,13.6,13.63,117800.0,13.62,13.63,13.6,13.63,117800.0
2014-04-04 14:00:00,13.63,13.64,13.6,13.6,92800.0,13.63,13.64,13.6,13.6,92800.0
2014-04-04 14:05:00,13.6,13.61,13.57,13.59,129600.0,13.6,13.61,13.57,13.59,129600.0
2014-04-04 14:10:00,13.59,13.6,13.57,13.58,42800.0,13.59,13.6,13.57,13.58,42800.0
2014-04-04 14:15:00,13.58,13.6,13.57,13.59,87700.0,13.58,13.6,13.57,13.59,87700.0
2014-04-04 14:20:00,13.59,13.6,13.57,13.58,213800.0,13.59,13.6,13.57,13.58,213800.0
2014-04-04 14:25:00,13.59,13.59,13.56,13.58,88000.0,13.59,13.59,13.56,13.58,88000.0
2014-04-04 14:30:00,13.58,13.58,13.56,13.56,67500.0,13.58,13.58,13.56,13.56,67500.0
2014-04-04 14:35:00,13.56,13.61,13.56,13.58,558600.0,13.56,13.61,13.56,13.58,558600.0
2014-04-04 14:40:00,13.57,13.58,13.55,13.55,50200.0,13.57,13.58,13.55,13.55,50200.0
2014-04-04 14:45:00,13.55,13.55,13.5,13.51,172400.0,13.55,13.55,13.5,13.51,172400.0
2014-04-04 14:50:00,13.5,13.52,13.49,13.5,117400.0,13.5,13.52,13.49,13.5,117400.0
2014-04-04 14:55:00,13.5,13.51,13.48,13.51,184700.0,13.5,13.51,13.48,13.51,184700.0
2014-04-04 15:00:00,13.51,13.51,13.5,13.51,270300.0,13.51,13.51,13.5,13.51,270300.0
2014-04-04 15:05:00,13.51,13.51,13.47,13.5,165700.0,13.51,13.51,13.47,13.5,165700.0
2014-04-04 15:10:00,13.5,13.54,13.49,13.53,134800.0,13.5,13.54,13.49,13.53,134800.0
2014-04-04 15:15:00,13.53,13.54,13.51,13.54,161000.0,13.53,13.54,13.51,13.54,161000.0
2014-04-04 15:20:00,13.54,13.54,13.52,13.53,145400.0,13.54,13.54,13.52,13.53,145400.0
2014-04-04 15:25:00,13.52,13.55,13.51,13.53,133700.0,13.52,13.55,13.51,13.53,133700.0
2014-04-04 15:30:00,13.53,13.53,13.5,13.51,112300.0,13.53,13.53,13.5,13.51,112300.0
2014-04-04 15:35:00,13.5,13.53,13.5,13.53,164800.0,13.5,13.53,13.5,13.53,164800.0
2014-04-04 15:40:00,13.53,13.53,13.51,13.51,144100.0,13.53,13.53,13.51,13.51,144100.0
2014-04-04 15:45:00,13.51,13.52,13.5,13.5,219300.0,13.51,13.52,13.5,13.5,219300.0
2014-04-04 15:50:00,13.51,13.51,13.5,13.51,203200.0,13.51,13.51,13.5,13.51,203200.0
2014-04-04 15:55:00,13.51,13.51,13.5,13.51,502600.0,13.51,13.51,13.5,13.51,502600.0
2014-04-07 09:30:00,13.46,13.5,13.46,13.46,82800.0,13.46,13.5,13.46,13.46,82800.0
2014-04-07 09:35:00,13.46,13.49,13.4,13.4,80500.0,13.46,13.49,13.4,13.4,80500.0
2014-04-07 09:40:00,13.4,13.44,13.33,13.35,137500.0,13.4,13.44,13.33,13.35,137500.0
2014-04-07 09:45:00,13.34,13.4,13.34,13.37,60100.0,13.34,13.4,13.34,13.37,60100.0
2014-04-07 09:50:00,13.36,13.4,13.36,13.39,43600.0,13.36,13.4,13.36,13.39,43600.0
2014-04-07 09:55:00,13.38,13.44,13.38,13.44,211300.0,13.38,13.44,13.38,13.44,211300.0
2014-04-07 10:00:00,13.44,13.47,13.43,13.46,294300.0,13.44,13.47,13.43,13.46,294300.0
2014-04-07 10:05:00,13.45,13.51,13.43,13.51,61700.0,13.45,13.51,13.43,13.51,61700.0
2014-04-07 10:10:00,13.51,13.54,13.48,13.52,94400.0,13.51,13.54,13.48,13.52,94400.0
2014-04-07 10:15:00,13.53,13.53,13.47,13.5,119500.0,13.53,13.53,13.47,13.5,119500.0
2014-04-07 10:20:00,13.49,13.49,13.46,13.47,159900.0,13.49,13.49,13.46,13.47,159900.0
2014-04-07 10:25:00,13.46,13.49,13.43,13.43,82300.0,13.46,13.49,13.43,13.43,82300.0
2014-04-07 10:30:00,13.43,13.49,13.41,13.48,74100.0,13.43,13.49,13.41,13.48,74100.0
2014-04-07 10:35:00,13.48,13.48,13.41,13.43,74300.0,13.48,13.48,13.41,13.43,74300.0
2014-04-07 10:40:00,13.43,13.45,13.41,13.44,296900.0,13.43,13.45,13.41,13.44,296900.0
2014-04-07 10:45:00,13.44,13.44,13.38,13.4,81400.0,13.44,13.44,13.38,13.4,81400.0
2014-04-07 10:50:00,13.4,13.42,13.37,13.4,134100.0,13.4,13.42,13.37,13.4,134100.0
2014-04-07 10:55:00,13.4,13.42,13.38,13.41,76100.0,13.4,13.42,13.38,13.41,76100.0
2014-04-07 11:00:00,13.42,13.47,13.39,13.44,112100.0,13.42,13.47,13.39,13.44,112100.0
2014-04-07 11:05:00,13.44,13.46,13.42,13.43,52100.0,13.44,13.46,13.42,13.43,52100.0
2014-04-07 11:10:00,13.43,13.44,13.4,13.41,75700.0,13.43,13.44,13.4,13.41,75700.0
2014-04-07 11:15:00,13.41,13.42,13.39,13.42,81900.0,13.41,13.42,13.39,13.42,81900.0
2014-04-07 11:20:00,13.41,13.41,13.35,13.37,60000.0,13.41,13.41,13.35,13.37,60000.0
2014-04-07 11:25:00,13.37,13.39,13.36,13.37,125800.0,13.37,13.39,13.36,13.37,125800.0
2014-04-07 11:30:00,13.37,13.42,13.35,13.42,95100.0,13.37,13.42,13.35,13.42,95100.0
2014-04-07 11:35:00,13.41,13.43,13.37,13.38,54700.0,13.41,13.43,13.37,13.38,54700.0
2014-04-07 11:40:00,13.38,13.38,13.35,13.36,56700.0,13.38,13.38,13.35,13.36,56700.0
2014-04-07 11:45:00,13.36,13.37,13.34,13.34,56900.0,13.36,13.37,13.34,13.34,56900.0
2014-04-07 11:50:00,13.35,13.35,13.31,13.31,36100.0,13.35,13.35,13.31,13.31,36100.0
2014-04-07 11:55:00,13.32,13.33,13.29,13.3,56800.0,13.32,13.33,13.29,13.3,56800.0
2014-04-07 12:00:00,13.29,13.33,13.29,13.33,75000.0,13.29,13.33,13.29,13.33,75000.0
2014-04-07 12:05:00,13.33,13.33,13.28,13.29,49700.0,13.33,13.33,13.28,13.29,49700.0
2014-04-07 12:10:00,13.29,13.3,13.26,13.29,78600.0,13.29,13.3,13.26,13.29,78600.0
2014-04-07 12:15:00,13.29,13.29,13.27,13.27,52200.0,13.29,13.29,13.27,13.27,52200.0
2014-04-07 12:20:00,13.27,13.32,13.27,13.31,146700.0,13.27,13.32,13.27,13.31,146700.0
2014-04-07 12:25:00,13.31,13.33,13.3,13.33,32100.0,13.31,13.33,13.3,13.33,32100.0
2014-04-07 12:30:00,13.32,13.34,13.29,13.34,82200.0,13.32,13.34,13.29,13.34,82200.0
2014-04-07 12:35:00,13.33,13.36,13.32,13.35,57700.0,13.33,13.36,13.32,13.35,57700.0
2014-04-07 12:40:00,13.35,13.35,13.32,13.33,87700.0,13.35,13.35,13.32,13.33,87700.0
2014-04-07 12:45:00,13.33,13.34,13.3,13.32,74700.0,13.33,13.34,13.3,13.32,74700.0
2014-04-07 12:50:00,13.32,13.35,13.31,13.35,75300.0,13.32,13.35,13.31,13.35,75300.0
2014-04-07 12:55:00,13.34,13.36,13.34,13.35,50500.0,13.34,13.36,13.34,13.35,50500.0
2014-04-07 13:00:00,13.35,13.36,13.33,13.34,41100.0,13.35,13.36,13.33,13.34,41100.0
2014-04-07 13:05:00,13.34,13.35,13.29,13.3,75100.0,13.34,13.35,13.29,13.3,75100.0
2014-04-07 13:10:00,13.31,13.31,13.29,13.31,39700.0,13.31,13.31,13.29,13.31,39700.0
2014-04-07 13:15:00,13.31,13.31,13.29,13.29,40500.0,13.31,13.31,13.29,13.29,40500.0
2014-04-07 13:20:00,13.29,13.34,13.29,13.32,70000.0,13.29,13.34,13.29,13.32,70000.0
2014-04-07 13:25:00,13.32,13.33,13.29,13.3,65600.0,13.32,13.33,13.29,13.3,65600.0
2014-04-07 13:30:00,13.31,13.31,13.28,13.28,54300.0,13.31,13.31,13.28,13.28,54300.0
2014-04-07 13:35:00,13.28,13.29,13.26,13.26,36600.0,13.28,13.29,13.26,13.26,36600.0
2014-04-07 13:40:00,13.26,13.3,13.26,13.28,65500.0,13.26,13.3,13.26,13.28,65500.0
2014-04-07 13:45:00,13.28,13.29,13.27,13.29,53500.0,13.28,13.29,13.27,13.29,53500.0
2014-04-07 13:50:00,13.29,13.29,13.26,13.29,29300.0,13.29,13.29,13.26,13.29,29300.0
2014-04-07 13:55:00,13.29,13.29,13.26,13.27,47000.0,13.29,13.29,13.26,13.27,47000.0
2014-04-07 14:00:00,13.27,13.29,13.25,13.28,75300.0,13.27,13.29,13.25,13.28,75300.0
2014-04-07 14:05:00,13.28,13.28,13.25,13.25,55800.0,13.28,13.28,13.25,13.25,55800.0
2014-04-07 14:10:00,13.26,13.27,13.22,13.23,288100.0,13.26,13.27,13.22,13.23,288100.0
2014-04-07 14:15:00,13.22,13.24,13.21,13.23,43200.0,13.22,13.24,13.21,13.23,43200.0
2014-04-07 14:20:00,13.23,13.23,13.2,13.21,29300.0,13.23,13.23,13.2,13.21,29300.0
2014-04-07 14:25:00,13.2,13.21,13.19,13.21,128700.0,13.2,13.21,13.19,13.21,128700.0
2014-04-07 14:30:00,13.2,13.21,13.18,13.19,148900.0,13.2,13.21,13.18,13.19,148900.0
2014-04-07 14:35:00,13.19,13.2,13.16,13.19,265200.0,13.19,13.2,13.16,13.19,265200.0
2014-04-07 14:40:00,13.19,13.23,13.18,13.22,154500.0,13.19,13.23,13.18,13.22,154500.0
2014-04-07 14:45:00,13.22,13.23,13.21,13.22,94100.0,13.22,13.23,13.21,13.22,94100.0
2014-04-07 14:50:00,13.21,13.24,13.21,13.24,95900.0,13.21,13.24,13.21,13.24,95900.0
2014-04-07 14:55:00,13.23,13.24,13.22,13.23,98200.0,13.23,13.24,13.22,13.23,98200.0
2014-04-07 15:00:00,13.23,13.23,13.19,13.21,225400.0,13.23,13.23,13.19,13.21,225400.0
2014-04-07 15:05:00,13.21,13.25,13.2,13.25,158700.0,13.21,13.25,13.2,13.25,158700.0
2014-04-07 15:10:00,13.25,13.28,13.24,13.28,56000.0,13.25,13.28,13.24,13.28,56000.0
2014-04-07 15:15:00,13.28,13.3,13.28,13.3,78600.0,13.28,13.3,13.28,13.3,78600.0
2014-04-07 15:20:00,13.3,13.3,13.28,13.29,76000.0,13.3,13.3,13.28,13.29,76000.0
2014-04-07 15:25:00,13.29,13.32,13.28,13.31,83300.0,13.29,13.32,13.28,13.31,83300.0
2014-04-07 15:30:00,13.31,13.32,13.28,13.29,195100.0,13.31,13.32,13.28,13.29,195100.0
2014-04-07 15:35:00,13.29,13.3,13.27,13.28,155100.0,13.29,13.3,13.27,13.28,155100.0
2014-04-07 15:40:00,13.28,13.28,13.25,13.25,209900.0,13.28,13.28,13.25,13.25,209900.0
2014-04-07 15:45:00,13.26,13.26,13.24,13.24,147700.0,13.26,13.26,13.24,13.24,147700.0
2014-04-07 15:50:00,13.24,13.25,13.21,13.21,216800.0,13.24,13.25,13.21,13.21,216800.0
2014-04-07 15:55:00,13.21,13.22,13.21,13.21,553500.0,13.21,13.22,13.21,13.21,553500.0
2014-04-08 09:30:00,13.18,13.2,13.08,13.12,109600.0,13.18,13.2,13.08,13.12,109600.0
2014-04-08 09:35:00,13.13,13.19,13.13,13.16,116500.0,13.13,13.19,13.13,13.16,116500.0
2014-04-08 09:40:00,13.16,13.18,13.16,13.17,36200.0,13.16,13.18,13.16,13.17,36200.0
2014-04-08 09:45:00,13.17,13.17,13.1,13.11,135400.0,13.17,13.17,13.1,13.11,135400.0
2014-04-08 09:50:00,13.1,13.1,13.04,13.07,128300.0,13.1,13.1,13.04,13.07,128300.0
2014-04-08 09:55:00,13.08,13.1,13.03,13.03,140700.0,13.08,13.1,13.03,13.03,140700.0
2014-04-08 10:00:00,13.02,13.07,13.02,13.04,128900.0,13.02,13.07,13.02,13.04,128900.0
2014-04-08 10:05:00,13.04,13.08,13.03,13.08,105900.0,13.04,13.08,13.03,13.08,105900.0
2014-04-08 10:10:00,13.08,13.08,13.03,13.06,51800.0,13.08,13.08,13.03,13.06,51800.0
2014-04-08 10:15:00,13.05,13.08,13.02,13.02,80300.0,13.05,13.08,13.02,13.02,80300.0
2014-04-08 10:20:00,13.02,13.02,12.93,12.94,211700.0,13.02,13.02,12.93,12.94,211700.0
2014-04-08 10:25:00,12.94,12.96,12.87,12.89,261800.0,12.94,12.96,12.87,12.89,261800.0
2014-04-08 10:30:00,12.89,12.93,12.88,12.92,157800.0,12.89,12.93,12.88,12.92,157800.0
2014-04-08 10:35:00,12.91,12.92,12.89,12.9,242700.0,12.91,12.92,12.89,12.9,242700.0
2014-04-08 10:40:00,12.9,12.91,12.88,12.9,114300.0,12.9,12.91,12.88,12.9,114300.0
2014-04-08 10:45:00,12.9,12.9,12.85,12.88,91100.0,12.9,12.9,12.85,12.88,91100.0
2014-04-08 10:50:00,12.88,12.92,12.88,12.92,293100.0,12.88,12.92,12.88,12.92,293100.0
2014-04-08 10:55:00,12.92,12.96,12.91,12.95,100600.0,12.92,12.96,12.91,12.95,100600.0
2014-04-08 11:00:00,12.94,12.95,12.94,12.94,50700.0,12.94,12.95,12.94,12.94,50700.0
2014-04-08 11:05:00,12.94,13.03,12.93,13.03,257600.0,12.94,13.03,12.93,13.03,257600.0
2014-04-08 11:10:00,13.03,13.04,13.01,13.04,77500.0,13.03,13.04,13.01,13.04,77500.0
2014-04-08 11:15:00,13.04,13.11,13.04,13.1,102900.0,13.04,13.11,13.04,13.1,102900.0
2014-04-08 11:20:00,13.09,13.11,13.08,13.1,78100.0,13.09,13.11,13.08,13.1,78100.0
2014-04-08 11:25:00,13.11,13.12,13.08,13.09,76700.0,13.11,13.12,13.08,13.09,76700.0
2014-04-08 11:30:00,13.09,13.1,13.07,13.07,60300.0,13.09,13.1,13.07,13.07,60300.0
2014-04-08 11:35:00,13.07,13.07,13.03,13.04,62300.0,13.07,13.07,13.03,13.04,62300.0
2014-04-08 11:40:00,13.03,13.05,13.02,13.05,58600.0,13.03,13.05,13.02,13.05,58600.0
2014-04-08 11:45:00,13.05,13.07,13.03,13.04,54400.0,13.05,13.07,13.03,13.04,54400.0
2014-04-08 11:50:00,13.04,13.04,13.02,13.03,43100.0,13.04,13.04,13.02,13.03,43100.0
2014-04-08 11:55:00,13.04,13.06,13.02,13.04,86000.0,13.04,13.06,13.02,13.04,86000.0
2014-04-08 12:00:00,13.04,13.05,13.03,13.04,58200.0,13.04,13.05,13.03,13.04,58200.0
2014-04-08 12:05:00,13.04,13.07,13.04,13.06,88100.0,13.04,13.07,13.04,13.06,88100.0
2014-04-08 12:10:00,13.06,13.08,13.06,13.08,30300.0,13.06,13.08,13.06,13.08,30300.0
2014-04-08 12:15:00,13.08,13.1,13.06,13.08,72000.0,13.08,13.1,13.06,13.08,72000.0
2014-04-08 12:20:00,13.09,13.09,13.07,13.08,59700.0,13.09,13.09,13.07,13.08,59700.0
2014-04-08 12:25:00,13.09,13.09,13.07,13.09,30600.0,13.09,13.09,13.07,13.09,30600.0
2014-04-08 12:30:00,13.09,13.1,13.07,13.08,53000.0,13.09,13.1,13.07,13.08,53000.0
2014-04-08 12:35:00,13.09,13.09,13.07,13.08,22700.0,13.09,13.09,13.07,13.08,22700.0
2014-04-08 12:40:00,13.08,13.09,13.06,13.08,61500.0,13.08,13.09,13.06,13.08,61500.0
2014-04-08 12:45:00,13.08,13.09,13.06,13.07,33200.0,13.08,13.09,13.06,13.07,33200.0
2014-04-08 12:50:00,13.06,13.07,13.05,13.05,32100.0,13.06,13.07,13.05,13.05,32100.0
2014-04-08 12:55:00,13.05,13.06,13.05,13.06,24300.0,13.05,13.06,13.05,13.06,24300.0
2014-04-08 13:00:00,13.06,13.08,13.05,13.05,74300.0,13.06,13.08,13.05,13.05,74300.0
2014-04-08 13:05:00,13.05,13.06,13.05,13.06,10800.0,13.05,13.06,13.05,13.06,10800.0
2014-04-08 13:10:00,13.05,13.08,13.05,13.07,63800.0,13.05,13.08,13.05,13.07,63800.0
2014-04-08 13:15:00,13.06,13.09,13.06,13.08,29400.0,13.06,13.09,13.06,13.08,29400.0
2014-04-08 13:20:00,13.08,13.09,13.08,13.09,19500.0,13.08,13.09,13.08,13.09,19500.0
2014-04-08 13:25:00,13.09,13.12,13.09,13.11,89600.0,13.09,13.12,13.09,13.11,89600.0
2014-04-08 13:30:00,13.11,13.11,13.08,13.08,63200.0,13.11,13.11,13.08,13.08,63200.0
2014-04-08 13:35:00,13.08,13.1,13.08,13.1,76200.0,13.08,13.1,13.08,13.1,76200.0
2014-04-08 13:40:00,13.1,13.11,13.08,13.09,52100.0,13.1,13.11,13.08,13.09,52100.0
2014-04-08 13:45:00,13.09,13.1,13.07,13.1,47700.0,13.09,13.1,13.07,13.1,47700.0
2014-04-08 13:50:00,13.1,13.11,13.09,13.1,103600.0,13.1,13.11,13.09,13.1,103600.0
2014-04-08 13:55:00,13.1,13.11,13.09,13.1,28100.0,13.1,13.11,13.09,13.1,28100.0
2014-04-08 14:00:00,13.11,13.11,13.07,13.08,48400.0,13.11,13.11,13.07,13.08,48400.0
2014-04-08 14:05:00,13.08,13.09,13.04,13.04,70300.0,13.08,13.09,13.04,13.04,70300.0
2014-04-08 14:10:00,13.04,13.05,13.01,13.01,364300.0,13.04,13.05,13.01,13.01,364300.0
2014-04-08 14:15:00,13.01,13.02,12.98,12.98,79700.0,13.01,13.02,12.98,12.98,79700.0
2014-04-08 14:20:00,12.98,12.99,12.94,12.95,414900.0,12.98,12.99,12.94,12.95,414900.0
2014-04-08 14:25:00,12.96,12.99,12.96,12.96,161200.0,12.96,12.99,12.96,12.96,161200.0
2014-04-08 14:30:00,12.96,12.98,12.96,12.96,63300.0,12.96,12.98,12.96,12.96,63300.0
2014-04-08 14:35:00,12.96,12.96,12.94,12.95,62200.0,12.96,12.96,12.94,12.95,62200.0
2014-04-08 14:40:00,12.95,12.96,12.93,12.93,64200.0,12.95,12.96,12.93,12.93,64200.0
2014-04-08 14:45:00,12.94,12.97,12.93,12.96,127600.0,12.94,12.97,12.93,12.96,127600.0
2014-04-08 14:50:00,12.95,12.96,12.94,12.94,39600.0,12.95,12.96,12.94,12.94,39600.0
2014-04-08 14:55:00,12.94,12.96,12.94,12.95,91100.0,12.94,12.96,12.94,12.95,91100.0
2014-04-08 15:00:00,12.96,12.97,12.95,12.95,96900.0,12.96,12.97,12.95,12.95,96900.0
2014-04-08 15:05:00,12.96,12.98,12.95,12.95,136900.0,12.96,12.98,12.95,12.95,136900.0
2014-04-08 15:10:00,12.96,12.98,12.94,12.95,90500.0,12.96,12.98,12.94,12.95,90500.0
2014-04-08 15:15:00,12.95,12.95,12.93,12.95,132100.0,12.95,12.95,12.93,12.95,132100.0
2014-04-08 15:20:00,12.94,12.95,12.93,12.93,64300.0,12.94,12.95,12.93,12.93,64300.0
2014-04-08 15:25:00,12.93,12.94,12.93,12.93,57500.0,12.93,12.94,12.93,12.93,57500.0
2014-04-08 15:30:00,12.93,12.94,12.92,12.92,256400.0,12.93,12.94,12.92,12.92,256400.0
2014-04-08 15:35:00,12.93,12.94,12.92,12.94,127800.0,12.93,12.94,12.92,12.94,127800.0
2014-04-08 15:40:00,12.94,12.95,12.93,12.93,220600.0,12.94,12.95,12.93,12.93,220600.0
2014-04-08 15:45:00,12.93,12.93,12.92,12.92,315000.0,12.93,12.93,12.92,12.92,315000.0
2014-04-08 15:50:00,12.92,12.93,12.9,12.91,319400.0,12.92,12.93,12.9,12.91,319400.0
2014-04-08 15:55:00,12.9,12.92,12.9,12.91,419400.0,12.9,12.92,12.9,12.91,419400.0
2014-04-09 09:30:00,12.98,13.01,12.91,12.98,137500.0,12.98,13.01,12.91,12.98,137500.0
2014-04-09 09:35:00,12.97,12.97,12.93,12.96,168600.0,12.97,12.97,12.93,12.96,168600.0
2014-04-09 09:40:00,12.96,12.97,12.92,12.95,66000.0,12.96,12.97,12.92,12.95,66000.0
2014-04-09 09:45:00,12.95,12.98,12.93,12.93,120100.0,12.95,12.98,12.93,12.93,120100.0
2014-04-09 09:50:00,12.93,12.96,12.92,12.96,148900.0,12.93,12.96,12.92,12.96,148900.0
2014-04-09 09:55:00,12.96,12.99,12.94,12.95,822800.0,12.96,12.99,12.94,12.95,822800.0
2014-04-09 10:00:00,12.94,12.97,12.92,12.92,96300.0,12.94,12.97,12.92,12.92,96300.0
2014-04-09 10:05:00,12.92,12.95,12.9,12.91,124500.0,12.92,12.95,12.9,12.91,124500.0
2014-04-09 10:10:00,12.92,12.92,12.88,12.89,140900.0,12.92,12.92,12.88,12.89,140900.0
2014-04-09 10:15:00,12.88,12.95,12.88,12.94,211700.0,12.88,12.95,12.88,12.94,211700.0
2014-04-09 10:20:00,12.94,12.98,12.94,12.96,197700.0,12.94,12.98,12.94,12.96,197700.0
2014-04-09 10:25:00,12.96,12.96,12.92,12.95,325800.0,12.96,12.96,12.92,12.95,325800.0
2014-04-09 10:30:00,12.95,13.0,12.95,12.98,94600.0,12.95,13.0,12.95,12.98,94600.0
2014-04-09 10:35:00,12.97,13.0,12.96,13.0,60300.0,12.97,13.0,12.96,13.0,60300.0
2014-04-09 10:40:00,13.0,13.01,12.99,13.0,75200.0,13.0,13.01,12.99,13.0,75200.0
2014-04-09 10:45:00,13.0,13.01,12.98,13.0,82100.0,13.0,13.01,12.98,13.0,82100.0
2014-04-09 10:50:00,13.0,13.02,12.98,12.99,84900.0,13.0,13.02,12.98,12.99,84900.0
2014-04-09 10:55:00,13.0,13.02,12.99,13.02,58200.0,13.0,13.02,12.99,13.02,58200.0
2014-04-09 11:00:00,13.01,13.02,12.99,13.0,341000.0,13.01,13.02,12.99,13.0,341000.0
2014-04-09 11:05:00,13.0,13.03,13.0,13.03,131500.0,13.0,13.03,13.0,13.03,131500.0
2014-04-09 11:10:00,13.03,13.05,13.02,13.04,189600.0,13.03,13.05,13.02,13.04,189600.0
2014-04-09 11:15:00,13.04,13.08,13.04,13.06,247800.0,13.04,13.08,13.04,13.06,247800.0
2014-04-09 11:20:00,13.06,13.11,13.05,13.1,432200.0,13.06,13.11,13.05,13.1,432200.0
2014-04-09 11:25:00,13.1,13.12,13.1,13.12,207500.0,13.1,13.12,13.1,13.12,207500.0
2014-04-09 11:30:00,13.12,13.15,13.11,13.14,159900.0,13.12,13.15,13.11,13.14,159900.0
2014-04-09 11:35:00,13.14,13.16,13.13,13.16,68300.0,13.14,13.16,13.13,13.16,68300.0
2014-04-09 11:40:00,13.16,13.21,13.16,13.21,317500.0,13.16,13.21,13.16,13.21,317500.0
2014-04-09 11:45:00,13.21,13.24,13.2,13.23,113600.0,13.21,13.24,13.2,13.23,113600.0
2014-04-09 11:50:00,13.24,13.28,13.23,13.27,270200.0,13.24,13.28,13.23,13.27,270200.0
2014-04-09 11:55:00,13.27,13.28,13.27,13.27,127000.0,13.27,13.28,13.27,13.27,127000.0
2014-04-09 12:00:00,13.28,13.32,13.26,13.32,154100.0,13.28,13.32,13.26,13.32,154100.0
2014-04-09 12:05:00,13.32,13.33,13.28,13.32,180800.0,13.32,13.33,13.28,13.32,180800.0
2014-04-09 12:10:00,13.32,13.32,13.29,13.29,56500.0,13.32,13.32,13.29,13.29,56500.0
2014-04-09 12:15:00,13.28,13.33,13.28,13.33,118800.0,13.28,13.33,13.28,13.33,118800.0
2014-04-09 12:20:00,13.33,13.36,13.33,13.36,86900.0,13.33,13.36,13.33,13.36,86900.0
2014-04-09 12:25:00,13.36,13.38,13.35,13.37,122600.0,13.36,13.38,13.35,13.37,122600.0
2014-04-09 12:30:00,13.37,13.38,13.32,13.33,179700.0,13.37,13.38,13.32,13.33,179700.0
2014-04-09 12:35:00,13.33,13.33,13.31,13.31,62500.0,13.33,13.33,13.31,13.31,62500.0
2014-04-09 12:40:00,13.31,13.31,13.29,13.3,83100.0,13.31,13.31,13.29,13.3,83100.0
2014-04-09 12:45:00,13.3,13.35,13.29,13.33,126900.0,13.3,13.35,13.29,13.33,126900.0
2014-04-09 12:50:00,13.34,13.36,13.33,13.34,151200.0,13.34,13.36,13.33,13.34,151200.0
2014-04-09 12:55:00,13.34,13.37,13.33,13.35,139300.0,13.34,13.37,13.33,13.35,139300.0
2014-04-09 13:00:00,13.35,13.41,13.35,13.41,176700.0,13.35,13.41,13.35,13.41,176700.0
2014-04-09 13:05:00,13.41,13.43,13.4,13.42,226200.0,13.41,13.43,13.4,13.42,226200.0
2014-04-09 13:10:00,13.42,13.43,13.41,13.42,64700.0,13.42,13.43,13.41,13.42,64700.0
2014-04-09 13:15:00,13.41,13.43,13.41,13.43,170200.0,13.41,13.43,13.41,13.43,170200.0
2014-04-09 13:20:00,13.42,13.44,13.42,13.42,76200.0,13.42,13.44,13.42,13.42,76200.0
2014-04-09 13:25:00,13.42,13.43,13.4,13.41,444400.0,13.42,13.43,13.4,13.41,444400.0
2014-04-09 13:30:00,13.41,13.44,13.41,13.42,515500.0,13.41,13.44,13.41,13.42,515500.0
2014-04-09 13:35:00,13.42,13.43,13.41,13.41,119700.0,13.42,13.43,13.41,13.41,119700.0
2014-04-09 13:40:00,13.42,13.42,13.4,13.42,78100.0,13.42,13.42,13.4,13.42,78100.0
2014-04-09 13:45:00,13.41,13.45,13.4,13.41,137400.0,13.41,13.45,13.4,13.41,137400.0
2014-04-09 13:50:00,13.41,13.43,13.4,13.42,55500.0,13.41,13.43,13.4,13.42,55500.0
2014-04-09 13:55:00,13.42,13.42,13.4,13.41,100100.0,13.42,13.42,13.4,13.41,100100.0
2014-04-09 14:00:00,13.41,13.46,13.41,13.46,148700.0,13.41,13.46,13.41,13.46,148700.0
2014-04-09 14:05:00,13.46,13.51,13.45,13.51,219100.0,13.46,13.51,13.45,13.51,219100.0
2014-04-09 14:10:00,13.51,13.52,13.47,13.51,191100.0,13.51,13.52,13.47,13.51,191100.0
2014-04-09 14:15:00,13.51,13.55,13.51,13.53,128000.0,13.51,13.55,13.51,13.53,128000.0
2014-04-09 14:20:00,13.54,13.56,13.53,13.54,208200.0,13.54,13.56,13.53,13.54,208200.0
2014-04-09 14:25:00,13.54,13.57,13.53,13.57,168900.0,13.54,13.57,13.53,13.57,168900.0
2014-04-09 14:30:00,13.57,13.58,13.55,13.56,128600.0,13.57,13.58,13.55,13.56,128600.0
2014-04-09 14:35:00,13.56,13.59,13.56,13.57,112400.0,13.56,13.59,13.56,13.57,112400.0
2014-04-09 14:40:00,13.57,13.57,13.53,13.54,122600.0,13.57,13.57,13.53,13.54,122600.0
2014-04-09 14:45:00,13.54,13.55,13.52,13.52,97400.0,13.54,13.55,13.52,13.52,97400.0
2014-04-09 14:50:00,13.52,13.54,13.52,13.53,54200.0,13.52,13.54,13.52,13.53,54200.0
2014-04-09 14:55:00,13.54,13.54,13.51,13.53,81300.0,13.54,13.54,13.51,13.53,81300.0
2014-04-09 15:00:00,13.52,13.53,13.51,13.53,103000.0,13.52,13.53,13.51,13.53,103000.0
2014-04-09 15:05:00,13.53,13.55,13.53,13.54,141000.0,13.53,13.55,13.53,13.54,141000.0
2014-04-09 15:10:00,13.54,13.55,13.52,13.52,127600.0,13.54,13.55,13.52,13.52,127600.0
2014-04-09 15:15:00,13.52,13.53,13.5,13.53,144200.0,13.52,13.53,13.5,13.53,144200.0
2014-04-09 15:20:00,13.53,13.54,13.51,13.52,163100.0,13.53,13.54,13.51,13.52,163100.0
2014-04-09 15:25:00,13.52,13.53,13.51,13.52,78800.0,13.52,13.53,13.51,13.52,78800.0
2014-04-09 15:30:00,13.53,13.55,13.51,13.55,191600.0,13.53,13.55,13.51,13.55,191600.0
2014-04-09 15:35:00,13.55,13.56,13.53,13.53,333600.0,13.55,13.56,13.53,13.53,333600.0
2014-04-09 15:40:00,13.53,13.55,13.52,13.53,380600.0,13.53,13.55,13.52,13.53,380600.0
2014-04-09 15:45:00,13.53,13.55,13.53,13.54,454800.0,13.53,13.55,13.53,13.54,454800.0
2014-04-09 15:50:00,13.54,13.54,13.52,13.53,390700.0,13.54,13.54,13.52,13.53,390700.0
2014-04-09 15:55:00,13.53,13.54,13.52,13.53,654900.0,13.53,13.54,13.52,13.53,654900.0
2014-04-10 09:30:00,13.53,13.59,13.52,13.52,123700.0,13.53,13.59,13.52,13.52,123700.0
2014-04-10 09:35:00,13.53,13.54,13.44,13.46,149100.0,13.53,13.54,13.44,13.46,149100.0
2014-04-10 09:40:00,13.46,13.49,13.44,13.46,119400.0,13.46,13.49,13.44,13.46,119400.0
2014-04-10 09:45:00,13.47,13.48,13.39,13.39,137100.0,13.47,13.48,13.39,13.39,137100.0
2014-04-10 09:50:00,13.38,13.4,13.33,13.36,83900.0,13.38,13.4,13.33,13.36,83900.0
2014-04-10 09:55:00,13.36,13.4,13.34,13.4,99200.0,13.36,13.4,13.34,13.4,99200.0
2014-04-10 10:00:00,13.4,13.41,13.31,13.31,125300.0,13.4,13.41,13.31,13.31,125300.0
2014-04-10 10:05:00,13.32,13.35,13.31,13.35,61000.0,13.32,13.35,13.31,13.35,61000.0
2014-04-10 10:10:00,13.34,13.38,13.31,13.32,249600.0,13.34,13.38,13.31,13.32,249600.0
2014-04-10 10:15:00,13.32,13.33,13.27,13.29,176300.0,13.32,13.33,13.27,13.29,176300.0
2014-04-10 10:20:00,13.29,13.34,13.29,13.34,24100.0,13.29,13.34,13.29,13.34,24100.0
2014-04-10 10:25:00,13.33,13.35,13.31,13.34,84900.0,13.33,13.35,13.31,13.34,84900.0
2014-04-10 10:30:00,13.34,13.36,13.32,13.36,38600.0,13.34,13.36,13.32,13.36,38600.0
2014-04-10 10:35:00,13.36,13.36,13.32,13.34,92600.0,13.36,13.36,13.32,13.34,92600.0
2014-04-10 10:40:00,13.34,13.34,13.29,13.29,40200.0,13.34,13.34,13.29,13.29,40200.0
2014-04-10 10:45:00,13.29,13.29,13.26,13.27,88000.0,13.29,13.29,13.26,13.27,88000.0
2014-04-10 10:50:00,13.26,13.28,13.25,13.28,76700.0,13.26,13.28,13.25,13.28,76700.0
2014-04-10 10:55:00,13.28,13.28,13.24,13.24,66500.0,13.28,13.28,13.24,13.24,66500.0
2014-04-10 11:00:00,13.24,13.24,13.2,13.23,72500.0,13.24,13.24,13.2,13.23,72500.0
2014-04-10 11:05:00,13.23,13.23,13.19,13.2,77500.0,13.23,13.23,13.19,13.2,77500.0
2014-04-10 11:10:00,13.2,13.24,13.18,13.24,50900.0,13.2,13.24,13.18,13.24,50900.0
2014-04-10 11:15:00,13.23,13.24,13.18,13.2,102300.0,13.23,13.24,13.18,13.2,102300.0
2014-04-10 11:20:00,13.2,13.21,13.16,13.16,59700.0,13.2,13.21,13.16,13.16,59700.0
2014-04-10 11:25:00,13.16,13.18,13.14,13.15,80000.0,13.16,13.18,13.14,13.15,80000.0
2014-04-10 11:30:00,13.15,13.18,13.15,13.15,104700.0,13.15,13.18,13.15,13.15,104700.0
2014-04-10 11:35:00,13.15,13.16,13.11,13.11,82700.0,13.15,13.16,13.11,13.11,82700.0
2014-04-10 11:40:00,13.11,13.12,13.09,13.1,319000.0,13.11,13.12,13.09,13.1,319000.0
2014-04-10 11:45:00,13.1,13.13,13.08,13.11,100600.0,13.1,13.13,13.08,13.11,100600.0
2014-04-10 11:50:00,13.12,13.12,13.08,13.08,61300.0,13.12,13.12,13.08,13.08,61300.0
2014-04-10 11:55:00,13.09,13.1,13.06,13.07,62500.0,13.09,13.1,13.06,13.07,62500.0
2014-04-10 12:00:00,13.07,13.08,13.01,13.04,302400.0,13.07,13.08,13.01,13.04,302400.0
2014-04-10 12:05:00,13.04,13.04,13.01,13.02,70400.0,13.04,13.04,13.01,13.02,70400.0
2014-04-10 12:10:00,13.02,13.02,12.96,13.0,219800.0,13.02,13.02,12.96,13.0,219800.0
2014-04-10 12:15:00,13.0,13.03,13.0,13.01,65200.0,13.0,13.03,13.0,13.01,65200.0
2014-04-10 12:20:00,13.01,13.03,13.0,13.02,139900.0,13.01,13.03,13.0,13.02,139900.0
2014-04-10 12:25:00,13.01,13.05,13.01,13.03,60800.0,13.01,13.05,13.01,13.03,60800.0
2014-04-10 12:30:00,13.03,13.05,13.01,13.03,91700.0,13.03,13.05,13.01,13.03,91700.0
2014-04-10 12:35:00,13.04,13.05,13.02,13.02,128000.0,13.04,13.05,13.02,13.02,128000.0
2014-04-10 12:40:00,13.03,13.04,13.0,13.02,107600.0,13.03,13.04,13.0,13.02,107600.0
2014-04-10 12:45:00,13.01,13.04,13.01,13.03,25600.0,13.01,13.04,13.01,13.03,25600.0
2014-04-10 12:50:00,13.03,13.04,13.01,13.03,65900.0,13.03,13.04,13.01,13.03,65900.0
2014-04-10 12:55:00,13.02,13.03,12.98,12.98,49200.0,13.02,13.03,12.98,12.98,49200.0
2014-04-10 13:00:00,12.98,13.0,12.97,12.99,64800.0,12.98,13.0,12.97,12.99,64800.0
2014-04-10 13:05:00,13.0,13.01,12.99,13.0,49200.0,13.0,13.01,12.99,13.0,49200.0
2014-04-10 13:10:00,13.0,13.02,12.99,12.99,81000.0,13.0,13.02,12.99,12.99,81000.0
2014-04-10 13:15:00,12.99,13.01,12.96,12.96,109200.0,12.99,13.01,12.96,12.96,109200.0
2014-04-10 13:20:00,12.96,12.97,12.93,12.94,132500.0,12.96,12.97,12.93,12.94,132500.0
2014-04-10 13:25:00,12.94,12.95,12.92,12.94,134300.0,12.94,12.95,12.92,12.94,134300.0
2014-04-10 13:30:00,12.95,12.95,12.92,12.92,78500.0,12.95,12.95,12.92,12.92,78500.0
2014-04-10 13:35:00,12.92,12.94,12.92,12.93,66400.0,12.92,12.94,12.92,12.93,66400.0
2014-04-10 13:40:00,12.92,12.93,12.92,12.93,51500.0,12.92,12.93,12.92,12.93,51500.0
2014-04-10 13:45:00,12.93,12.93,12.91,12.92,100400.0,12.93,12.93,12.91,12.92,100400.0
2014-04-10 13:50:00,12.92,12.93,12.88,12.91,346300.0,12.92,12.93,12.88,12.91,346300.0
2014-04-10 13:55:00,12.91,12.96,12.91,12.96,102000.0,12.91,12.96,12.91,12.96,102000.0
2014-04-10 14:00:00,12.96,12.96,12.94,12.96,101900.0,12.96,12.96,12.94,12.96,101900.0
2014-04-10 14:05:00,12.96,12.98,12.95,12.98,108100.0,12.96,12.98,12.95,12.98,108100.0
2014-04-10 14:10:00,12.98,12.99,12.98,12.99,102400.0,12.98,12.99,12.98,12.99,102400.0
2014-04-10 14:15:00,12.99,13.0,12.98,13.0,173900.0,12.99,13.0,12.98,13.0,173900.0
2014-04-10 14:20:00,13.0,13.0,12.99,13.0,46300.0,13.0,13.0,12.99,13.0,46300.0
2014-04-10 14:25:00,13.0,13.0,12.96,12.99,242000.0,13.0,13.0,12.96,12.99,242000.0
2014-04-10 14:30:00,12.98,12.99,12.97,12.99,86600.0,12.98,12.99,12.97,12.99,86600.0
2014-04-10 14:35:00,12.98,13.0,12.96,12.99,204500.0,12.98,13.0,12.96,12.99,204500.0
2014-04-10 14:40:00,12.99,13.0,12.97,12.99,268900.0,12.99,13.0,12.97,12.99,268900.0
2014-04-10 14:45:00,12.98,12.99,12.96,12.97,153500.0,12.98,12.99,12.96,12.97,153500.0
2014-04-10 14:50:00,12.97,12.99,12.96,12.98,130600.0,12.97,12.99,12.96,12.98,130600.0
2014-04-10 14:55:00,12.98,12.99,12.97,12.98,143000.0,12.98,12.99,12.97,12.98,143000.0
2014-04-10 15:00:00,12.97,12.98,12.92,12.93,202800.0,12.97,12.98,12.92,12.93,202800.0
2014-04-10 15:05:00,12.93,12.93,12.9,12.91,156400.0,12.93,12.93,12.9,12.91,156400.0
2014-04-10 15:10:00,12.91,12.93,12.9,12.91,137100.0,12.91,12.93,12.9,12.91,137100.0
2014-04-10 15:15:00,12.91,12.94,12.91,12.93,135100.0,12.91,12.94,12.91,12.93,135100.0
2014-04-10 15:20:00,12.93,12.94,12.92,12.93,214700.0,12.93,12.94,12.92,12.93,214700.0
2014-04-10 15:25:00,12.93,12.95,12.92,12.95,142900.0,12.93,12.95,12.92,12.95,142900.0
2014-04-10 15:30:00,12.94,12.94,12.9,12.93,298100.0,12.94,12.94,12.9,12.93,298100.0
2014-04-10 15:35:00,12.93,12.95,12.92,12.95,182100.0,12.93,12.95,12.92,12.95,182100.0
2014-04-10 15:40:00,12.95,12.98,12.93,12.97,387500.0,12.95,12.98,12.93,12.97,387500.0
2014-04-10 15:45:00,12.97,12.97,12.96,12.96,127500.0,12.97,12.97,12.96,12.96,127500.0
2014-04-10 15:50:00,12.97,12.97,12.95,12.96,357200.0,12.97,12.97,12.95,12.96,357200.0
2014-04-10 15:55:00,12.96,12.97,12.92,12.92,495300.0,12.96,12.97,12.92,12.92,495300.0
2014-04-11 09:30:00,12.81,12.82,12.64,12.65,540900.0,12.81,12.82,12.64,12.65,540900.0
2014-04-11 09:35:00,12.65,12.67,12.6,12.64,359900.0,12.65,12.67,12.6,12.64,359900.0
2014-04-11 09:40:00,12.65,12.78,12.65,12.78,810000.0,12.65,12.78,12.65,12.78,810000.0
2014-04-11 09:45:00,12.78,12.84,12.7,12.75,414000.0,12.78,12.84,12.7,12.75,414000.0
2014-04-11 09:50:00,12.74,12.75,12.73,12.75,526100.0,12.74,12.75,12.73,12.75,526100.0
2014-04-11 09:55:00,12.75,12.75,12.65,12.66,167900.0,12.75,12.75,12.65,12.66,167900.0
2014-04-11 10:00:00,12.65,12.67,12.62,12.63,215800.0,12.65,12.67,12.62,12.63,215800.0
2014-04-11 10:05:00,12.63,12.67,12.6,12.61,136400.0,12.63,12.67,12.6,12.61,136400.0
2014-04-11 10:10:00,12.61,12.64,12.6,12.61,187500.0,12.61,12.64,12.6,12.61,187500.0
2014-04-11 10:15:00,12.6,12.64,12.58,12.58,187600.0,12.6,12.64,12.58,12.58,187600.0
2014-04-11 10:20:00,12.59,12.61,12.57,12.59,135100.0,12.59,12.61,12.57,12.59,135100.0
2014-04-11 10:25:00,12.6,12.63,12.59,12.61,115400.0,12.6,12.63,12.59,12.61,115400.0
2014-04-11 10:30:00,12.6,12.66,12.58,12.63,168700.0,12.6,12.66,12.58,12.63,168700.0
2014-04-11 10:35:00,12.63,12.68,12.63,12.64,94600.0,12.63,12.68,12.63,12.64,94600.0
2014-04-11 10:40:00,12.63,12.72,12.63,12.65,319700.0,12.63,12.72,12.63,12.65,319700.0
2014-04-11 10:45:00,12.65,12.7,12.63,12.67,69100.0,12.65,12.7,12.63,12.67,69100.0
2014-04-11 10:50:00,12.67,12.74,12.66,12.74,125800.0,12.67,12.74,12.66,12.74,125800.0
2014-04-11 10:55:00,12.74,12.79,12.73,12.74,770300.0,12.74,12.79,12.73,12.74,770300.0
2014-04-11 11:00:00,12.74,12.74,12.69,12.71,112900.0,12.74,12.74,12.69,12.71,112900.0
2014-04-11 11:05:00,12.71,12.72,12.7,12.7,53100.0,12.71,12.72,12.7,12.7,53100.0
2014-04-11 11:10:00,12.69,12.71,12.64,12.64,1006400.0,12.69,12.71,12.64,12.64,1006400.0
2014-04-11 11:15:00,12.65,12.68,12.64,12.65,756600.0,12.65,12.68,12.64,12.65,756600.0
2014-04-11 11:20:00,12.64,12.67,12.63,12.66,502300.0,12.64,12.67,12.63,12.66,502300.0
2014-04-11 11:25:00,12.66,12.67,12.61,12.64,530900.0,12.66,12.67,12.61,12.64,530900.0
2014-04-11 11:30:00,12.64,12.65,12.61,12.63,240300.0,12.64,12.65,12.61,12.63,240300.0
2014-04-11 11:35:00,12.63,12.65,12.59,12.61,481700.0,12.63,12.65,12.59,12.61,481700.0
2014-04-11 11:40:00,12.61,12.61,12.56,12.58,182200.0,12.61,12.61,12.56,12.58,182200.0
2014-04-11 11:45:00,12.58,12.58,12.48,12.49,557400.0,12.58,12.58,12.48,12.49,557400.0
2014-04-11 11:50:00,12.49,12.64,12.48,12.6,908000.0,12.49,12.64,12.48,12.6,908000.0
2014-04-11 11:55:00,12.61,12.65,12.59,12.63,692300.0,12.61,12.65,12.59,12.63,692300.0
2014-04-11 12:00:00,12.64,12.67,12.64,12.64,105400.0,12.64,12.67,12.64,12.64,105400.0
2014-04-11 12:05:00,12.65,12.67,12.64,12.67,230200.0,12.65,12.67,12.64,12.67,230200.0
2014-04-11 12:10:00,12.66,12.66,12.64,12.65,62900.0,12.66,12.66,12.64,12.65,62900.0
2014-04-11 12:15:00,12.65,12.68,12.63,12.67,108700.0,12.65,12.68,12.63,12.67,108700.0
2014-04-11 12:20:00,12.66,12.66,12.64,12.65,59500.0,12.66,12.66,12.64,12.65,59500.0
2014-04-11 12:25:00,12.64,12.65,12.64,12.65,1068200.0,12.64,12.65,12.64,12.65,1068200.0
2014-04-11 12:30:00,12.64,12.65,12.61,12.61,29400.0,12.64,12.65,12.61,12.61,29400.0
2014-04-11 12:35:00,12.61,12.62,12.58,12.61,141000.0,12.61,12.62,12.58,12.61,141000.0
2014-04-11 12:40:00,12.62,12.65,12.61,12.64,83100.0,12.62,12.65,12.61,12.64,83100.0
2014-04-11 12:45:00,12.63,12.64,12.63,12.63,17700.0,12.63,12.64,12.63,12.63,17700.0
2014-04-11 12:50:00,12.63,12.63,12.6,12.6,56600.0,12.63,12.63,12.6,12.6,56600.0
2014-04-11 12:55:00,12.59,12.63,12.59,12.63,44300.0,12.59,12.63,12.59,12.63,44300.0
2014-04-11 13:00:00,12.63,12.63,12.59,12.59,37000.0,12.63,12.63,12.59,12.59,37000.0
2014-04-11 13:05:00,12.59,12.59,12.55,12.56,77200.0,12.59,12.59,12.55,12.56,77200.0
2014-04-11 13:10:00,12.56,12.59,12.55,12.56,60700.0,12.56,12.59,12.55,12.56,60700.0
2014-04-11 13:15:00,12.57,12.59,12.55,12.56,99300.0,12.57,12.59,12.55,12.56,99300.0
2014-04-11 13:20:00,12.55,12.57,12.55,12.55,49000.0,12.55,12.57,12.55,12.55,49000.0
2014-04-11 13:25:00,12.55,12.59,12.53,12.59,160200.0,12.55,12.59,12.53,12.59,160200.0
2014-04-11 13:30:00,12.59,12.59,12.56,12.59,59800.0,12.59,12.59,12.56,12.59,59800.0
2014-04-11 13:35:00,12.59,12.61,12.58,12.6,1089100.0,12.59,12.61,12.58,12.6,1089100.0
2014-04-11 13:40:00,12.6,12.62,12.58,12.6,756200.0,12.6,12.62,12.58,12.6,756200.0
2014-04-11 13:45:00,12.59,12.62,12.59,12.6,161100.0,12.59,12.62,12.59,12.6,161100.0
2014-04-11 13:50:00,12.6,12.62,12.59,12.61,164100.0,12.6,12.62,12.59,12.61,164100.0
2014-04-11 13:55:00,12.6,12.6,12.58,12.6,599700.0,12.6,12.6,12.58,12.6,599700.0
2014-04-11 14:00:00,12.6,12.64,12.59,12.63,202500.0,12.6,12.64,12.59,12.63,202500.0
2014-04-11 14:05:00,12.63,12.64,12.62,12.63,173200.0,12.63,12.64,12.62,12.63,173200.0
2014-04-11 14:10:00,12.63,12.63,12.61,12.62,158200.0,12.63,12.63,12.61,12.62,158200.0
2014-04-11 14:15:00,12.61,12.62,12.6,12.61,74400.0,12.61,12.62,12.6,12.61,74400.0
2014-04-11 14:20:00,12.61,12.63,12.6,12.62,678600.0,12.61,12.63,12.6,12.62,678600.0
2014-04-11 14:25:00,12.62,12.66,12.62,12.66,273000.0,12.62,12.66,12.62,12.66,273000.0
2014-04-11 14:30:00,12.66,12.68,12.64,12.68,106000.0,12.66,12.68,12.64,12.68,106000.0
2014-04-11 14:35:00,12.68,12.68,12.64,12.65,162900.0,12.68,12.68,12.64,12.65,162900.0
2014-04-11 14:40:00,12.65,12.66,12.64,12.64,210900.0,12.65,12.66,12.64,12.64,210900.0
2014-04-11 14:45:00,12.64,12.66,12.62,12.63,493300.0,12.64,12.66,12.62,12.63,493300.0
2014-04-11 14:50:00,12.63,12.64,12.63,12.63,182500.0,12.63,12.64,12.63,12.63,182500.0
2014-04-11 14:55:00,12.63,12.66,12.63,12.64,121500.0,12.63,12.66,12.63,12.64,121500.0
2014-04-11 15:00:00,12.65,12.65,12.62,12.62,176100.0,12.65,12.65,12.62,12.62,176100.0
2014-04-11 15:05:00,12.63,12.65,12.62,12.65,142400.0,12.63,12.65,12.62,12.65,142400.0
2014-04-11 15:10:00,12.65,12.67,12.63,12.63,163200.0,12.65,12.67,12.63,12.63,163200.0
2014-04-11 15:15:00,12.63,12.66,12.63,12.65,403200.0,12.63,12.66,12.63,12.65,403200.0
2014-04-11 15:20:00,12.65,12.67,12.64,12.67,86200.0,12.65,12.67,12.64,12.67,86200.0
2014-04-11 15:25:00,12.67,12.67,12.65,12.66,130600.0,12.67,12.67,12.65,12.66,130600.0
2014-04-11 15:30:00,12.66,12.66,12.64,12.65,177500.0,12.66,12.66,12.64,12.65,177500.0
2014-04-11 15:35:00,12.65,12.68,12.64,12.68,359700.0,12.65,12.68,12.64,12.68,359700.0
2014-04-11 15:40:00,12.68,12.7,12.67,12.7,207600.0,12.68,12.7,12.67,12.7,207600.0
2014-04-11 15:45:00,12.7,12.7,12.64,12.66,382400.0,12.7,12.7,12.64,12.66,382400.0
2014-04-11 15:50:00,12.66,12.66,12.62,12.64,750300.0,12.66,12.66,12.62,12.64,750300.0
2014-04-11 15:55:00,12.63,12.7,12.63,12.69,1590700.0,12.63,12.7,12.63,12.69,1590700.0
2014-04-14 09:30:00,13.0,13.14,12.98,13.1,457000.0,13.0,13.14,12.98,13.1,457000.0
2014-04-14 09:35:00,13.11,13.14,13.05,13.1,196700.0,13.11,13.14,13.05,13.1,196700.0
2014-04-14 09:40:00,13.09,13.2,13.09,13.19,1087100.0,13.09,13.2,13.09,13.19,1087100.0
2014-04-14 09:45:00,13.18,13.19,13.14,13.16,292800.0,13.18,13.19,13.14,13.16,292800.0
2014-04-14 09:50:00,13.16,13.21,13.15,13.18,301400.0,13.16,13.21,13.15,13.18,301400.0
2014-04-14 09:55:00,13.17,13.22,13.16,13.19,214200.0,13.17,13.22,13.16,13.19,214200.0
2014-04-14 10:00:00,13.2,13.23,13.17,13.23,259700.0,13.2,13.23,13.17,13.23,259700.0
2014-04-14 10:05:00,13.22,13.24,13.18,13.23,199600.0,13.22,13.24,13.18,13.23,199600.0
2014-04-14 10:10:00,13.23,13.24,13.2,13.21,179500.0,13.23,13.24,13.2,13.21,179500.0
2014-04-14 10:15:00,13.21,13.23,13.18,13.18,830100.0,13.21,13.23,13.18,13.18,830100.0
2014-04-14 10:20:00,13.18,13.19,13.12,13.14,278100.0,13.18,13.19,13.12,13.14,278100.0
2014-04-14 10:25:00,13.14,13.16,13.08,13.09,136500.0,13.14,13.16,13.08,13.09,136500.0
2014-04-14 10:30:00,13.09,13.1,13.06,13.08,148300.0,13.09,13.1,13.06,13.08,148300.0
2014-04-14 10:35:00,13.09,13.12,13.07,13.12,513000.0,13.09,13.12,13.07,13.12,513000.0
2014-04-14 10:40:00,13.13,13.21,13.12,13.2,324300.0,13.13,13.21,13.12,13.2,324300.0
2014-04-14 10:45:00,13.2,13.22,13.17,13.18,138200.0,13.2,13.22,13.17,13.18,138200.0
2014-04-14 10:50:00,13.18,13.2,13.17,13.17,97800.0,13.18,13.2,13.17,13.17,97800.0
2014-04-14 10:55:00,13.18,13.2,13.18,13.18,120100.0,13.18,13.2,13.18,13.18,120100.0
2014-04-14 11:00:00,13.18,13.18,13.15,13.16,79300.0,13.18,13.18,13.15,13.16,79300.0
2014-04-14 11:05:00,13.16,13.16,13.14,13.15,83900.0,13.16,13.16,13.14,13.15,83900.0
2014-04-14 11:10:00,13.15,13.18,13.13,13.16,207700.0,13.15,13.18,13.13,13.16,207700.0
2014-04-14 11:15:00,13.17,13.18,13.16,13.18,254800.0,13.17,13.18,13.16,13.18,254800.0
2014-04-14 11:20:00,13.18,13.22,13.17,13.21,174300.0,13.18,13.22,13.17,13.21,174300.0
2014-04-14 11:25:00,13.21,13.26,13.21,13.23,143300.0,13.21,13.26,13.21,13.23,143300.0
2014-04-14 11:30:00,13.23,13.24,13.2,13.22,109600.0,13.23,13.24,13.2,13.22,109600.0
2014-04-14 11:35:00,13.23,13.23,13.21,13.23,70400.0,13.23,13.23,13.21,13.23,70400.0
2014-04-14 11:40:00,13.22,13.23,13.19,13.23,95000.0,13.22,13.23,13.19,13.23,95000.0
2014-04-14 11:45:00,13.23,13.23,13.21,13.23,105100.0,13.23,13.23,13.21,13.23,105100.0
2014-04-14 11:50:00,13.23,13.24,13.22,13.23,46600.0,13.23,13.24,13.22,13.23,46600.0
2014-04-14 11:55:00,13.23,13.23,13.2,13.22,87500.0,13.23,13.23,13.2,13.22,87500.0
2014-04-14 12:00:00,13.21,13.24,13.21,13.23,142500.0,13.21,13.24,13.21,13.23,142500.0
2014-04-14 12:05:00,13.23,13.23,13.2,13.22,63500.0,13.23,13.23,13.2,13.22,63500.0
2014-04-14 12:10:00,13.21,13.24,13.21,13.23,59900.0,13.21,13.24,13.21,13.23,59900.0
2014-04-14 12:15:00,13.24,13.28,13.24,13.27,210400.0,13.24,13.28,13.24,13.27,210400.0
2014-04-14 12:20:00,13.27,13.28,13.25,13.27,103700.0,13.27,13.28,13.25,13.27,103700.0
2014-04-14 12:25:00,13.27,13.27,13.26,13.27,20700.0,13.27,13.27,13.26,13.27,20700.0
2014-04-14 12:30:00,13.27,13.28,13.26,13.28,84300.0,13.27,13.28,13.26,13.28,84300.0
2014-04-14 12:35:00,13.27,13.29,13.27,13.28,82600.0,13.27,13.29,13.27,13.28,82600.0
2014-04-14 12:40:00,13.27,13.28,13.26,13.26,62500.0,13.27,13.28,13.26,13.26,62500.0
2014-04-14 12:45:00,13.27,13.27,13.25,13.26,130300.0,13.27,13.27,13.25,13.26,130300.0
2014-04-14 12:50:00,13.26,13.26,13.24,13.25,93700.0,13.26,13.26,13.24,13.25,93700.0
2014-04-14 12:55:00,13.25,13.25,13.2,13.2,214400.0,13.25,13.25,13.2,13.2,214400.0
2014-04-14 13:00:00,13.21,13.21,13.18,13.19,126000.0,13.21,13.21,13.18,13.19,126000.0
2014-04-14 13:05:00,13.19,13.24,13.19,13.23,160300.0,13.19,13.24,13.19,13.23,160300.0
2014-04-14 13:10:00,13.22,13.22,13.21,13.21,32800.0,13.22,13.22,13.21,13.21,32800.0
2014-04-14 13:15:00,13.21,13.22,13.18,13.19,112600.0,13.21,13.22,13.18,13.19,112600.0
2014-04-14 13:20:00,13.2,13.2,13.17,13.17,86700.0,13.2,13.2,13.17,13.17,86700.0
2014-04-14 13:25:00,13.17,13.2,13.17,13.18,74400.0,13.17,13.2,13.17,13.18,74400.0
2014-04-14 13:30:00,13.18,13.2,13.17,13.18,80500.0,13.18,13.2,13.17,13.18,80500.0
2014-04-14 13:35:00,13.18,13.21,13.18,13.21,28000.0,13.18,13.21,13.18,13.21,28000.0
2014-04-14 13:40:00,13.21,13.21,13.18,13.19,92000.0,13.21,13.21,13.18,13.19,92000.0
2014-04-14 13:45:00,13.19,13.2,13.18,13.18,130400.0,13.19,13.2,13.18,13.18,130400.0
2014-04-14 13:50:00,13.18,13.19,13.18,13.18,11200.0,13.18,13.19,13.18,13.18,11200.0
2014-04-14 13:55:00,13.19,13.19,13.16,13.18,107800.0,13.19,13.19,13.16,13.18,107800.0
2014-04-14 14:00:00,13.17,13.19,13.16,13.17,100200.0,13.17,13.19,13.16,13.17,100200.0
2014-04-14 14:05:00,13.17,13.21,13.17,13.21,66700.0,13.17,13.21,13.17,13.21,66700.0
2014-04-14 14:10:00,13.21,13.21,13.18,13.19,157900.0,13.21,13.21,13.18,13.19,157900.0
2014-04-14 14:15:00,13.19,13.2,13.17,13.17,92600.0,13.19,13.2,13.17,13.17,92600.0
2014-04-14 14:20:00,13.17,13.18,13.16,13.18,438700.0,13.17,13.18,13.16,13.18,438700.0
2014-04-14 14:25:00,13.18,13.18,13.17,13.18,50400.0,13.18,13.18,13.17,13.18,50400.0
2014-04-14 14:30:00,13.18,13.19,13.16,13.18,254000.0,13.18,13.19,13.16,13.18,254000.0
2014-04-14 14:35:00,13.18,13.22,13.18,13.21,95100.0,13.18,13.22,13.18,13.21,95100.0
2014-04-14 14:40:00,13.2,13.22,13.2,13.21,56700.0,13.2,13.22,13.2,13.21,56700.0
2014-04-14 14:45:00,13.22,13.26,13.22,13.26,185400.0,13.22,13.26,13.22,13.26,185400.0
2014-04-14 14:50:00,13.26,13.28,13.26,13.27,262000.0,13.26,13.28,13.26,13.27,262000.0
2014-04-14 14:55:00,13.27,13.28,13.25,13.26,157600.0,13.27,13.28,13.25,13.26,157600.0
2014-04-14 15:00:00,13.25,13.27,13.23,13.23,290900.0,13.25,13.27,13.23,13.23,290900.0
2014-04-14 15:05:00,13.24,13.24,13.2,13.21,149500.0,13.24,13.24,13.2,13.21,149500.0
2014-04-14 15:10:00,13.21,13.21,13.15,13.17,261200.0,13.21,13.21,13.15,13.17,261200.0
2014-04-14 15:15:00,13.16,13.2,13.16,13.2,147000.0,13.16,13.2,13.16,13.2,147000.0
2014-04-14 15:20:00,13.2,13.22,13.19,13.2,1390700.0,13.2,13.22,13.19,13.2,1390700.0
2014-04-14 15:25:00,13.2,13.22,13.19,13.22,216800.0,13.2,13.22,13.19,13.22,216800.0
2014-04-14 15:30:00,13.22,13.24,13.22,13.23,219100.0,13.22,13.24,13.22,13.23,219100.0
2014-04-14 15:35:00,13.22,13.28,13.22,13.28,282500.0,13.22,13.28,13.22,13.28,282500.0
2014-04-14 15:40:00,13.28,13.28,13.25,13.28,261100.0,13.28,13.28,13.25,13.28,261100.0
2014-04-14 15:45:00,13.28,13.3,13.27,13.29,286700.0,13.28,13.3,13.27,13.29,286700.0
2014-04-14 15:50:00,13.29,13.32,13.28,13.28,445800.0,13.29,13.32,13.28,13.28,445800.0
2014-04-14 15:55:00,13.29,13.32,13.28,13.3,538100.0,13.29,13.32,13.28,13.3,538100.0
2014-04-15 09:30:00,13.22,13.29,13.21,13.27,224300.0,13.22,13.29,13.21,13.27,224300.0
2014-04-15 09:35:00,13.27,13.41,13.26,13.4,150200.0,13.27,13.41,13.26,13.4,150200.0
2014-04-15 09:40:00,13.4,13.43,13.36,13.36,112000.0,13.4,13.43,13.36,13.36,112000.0
2014-04-15 09:45:00,13.37,13.41,13.37,13.41,73100.0,13.37,13.41,13.37,13.41,73100.0
2014-04-15 09:50:00,13.41,13.42,13.38,13.38,101600.0,13.41,13.42,13.38,13.38,101600.0
2014-04-15 09:55:00,13.38,13.39,13.33,13.35,63600.0,13.38,13.39,13.33,13.35,63600.0
2014-04-15 10:00:00,13.35,13.38,13.33,13.35,134600.0,13.35,13.38,13.33,13.35,134600.0
2014-04-15 10:05:00,13.35,13.35,13.32,13.33,61600.0,13.35,13.35,13.32,13.33,61600.0
2014-04-15 10:10:00,13.34,13.35,13.3,13.31,89600.0,13.34,13.35,13.3,13.31,89600.0
2014-04-15 10:15:00,13.32,13.36,13.29,13.29,167700.0,13.32,13.36,13.29,13.29,167700.0
2014-04-15 10:20:00,13.29,13.33,13.27,13.29,179300.0,13.29,13.33,13.27,13.29,179300.0
2014-04-15 10:25:00,13.29,13.33,13.27,13.28,157700.0,13.29,13.33,13.27,13.28,157700.0
2014-04-15 10:30:00,13.29,13.31,13.26,13.31,221500.0,13.29,13.31,13.26,13.31,221500.0
2014-04-15 10:35:00,13.31,13.31,13.27,13.27,188300.0,13.31,13.31,13.27,13.27,188300.0
2014-04-15 10:40:00,13.27,13.29,13.27,13.27,103500.0,13.27,13.29,13.27,13.27,103500.0
2014-04-15 10:45:00,13.28,13.29,13.27,13.29,106500.0,13.28,13.29,13.27,13.29,106500.0
2014-04-15 10:50:00,13.29,13.29,13.26,13.28,156900.0,13.29,13.29,13.26,13.28,156900.0
2014-04-15 10:55:00,13.28,13.31,13.26,13.28,205600.0,13.28,13.31,13.26,13.28,205600.0
2014-04-15 11:00:00,13.28,13.29,13.24,13.25,282400.0,13.28,13.29,13.24,13.25,282400.0
2014-04-15 11:05:00,13.25,13.28,13.25,13.25,225800.0,13.25,13.28,13.25,13.25,225800.0
2014-04-15 11:10:00,13.25,13.26,13.23,13.23,323400.0,13.25,13.26,13.23,13.23,323400.0
2014-04-15 11:15:00,13.23,13.28,13.22,13.25,229400.0,13.23,13.28,13.22,13.25,229400.0
2014-04-15 11:20:00,13.25,13.29,13.25,13.27,161300.0,13.25,13.29,13.25,13.27,161300.0
2014-04-15 11:25:00,13.27,13.28,13.22,13.22,126600.0,13.27,13.28,13.22,13.22,126600.0
2014-04-15 11:30:00,13.22,13.25,13.21,13.24,85400.0,13.22,13.25,13.21,13.24,85400.0
2014-04-15 11:35:00,13.23,13.23,13.19,13.19,66900.0,13.23,13.23,13.19,13.19,66900.0
2014-04-15 11:40:00,13.19,13.19,13.15,13.16,92000.0,13.19,13.19,13.15,13.16,92000.0
2014-04-15 11:45:00,13.16,13.16,13.11,13.12,177200.0,13.16,13.16,13.11,13.12,177200.0
2014-04-15 11:50:00,13.12,13.18,13.1,13.18,238900.0,13.12,13.18,13.1,13.18,238900.0
2014-04-15 11:55:00,13.17,13.18,13.14,13.16,132600.0,13.17,13.18,13.14,13.16,132600.0
2014-04-15 12:00:00,13.17,13.17,13.12,13.13,188600.0,13.17,13.17,13.12,13.13,188600.0
2014-04-15 12:05:00,13.13,13.14,13.12,13.13,95000.0,13.13,13.14,13.12,13.13,95000.0
2014-04-15 12:10:00,13.13,13.17,13.13,13.16,100100.0,13.13,13.17,13.13,13.16,100100.0
2014-04-15 12:15:00,13.16,13.16,13.14,13.15,97400.0,13.16,13.16,13.14,13.15,97400.0
2014-04-15 12:20:00,13.16,13.16,13.13,13.14,119500.0,13.16,13.16,13.13,13.14,119500.0
2014-04-15 12:25:00,13.15,13.17,13.13,13.17,101900.0,13.15,13.17,13.13,13.17,101900.0
2014-04-15 12:30:00,13.17,13.18,13.15,13.15,171600.0,13.17,13.18,13.15,13.15,171600.0
2014-04-15 12:35:00,13.15,13.17,13.13,13.14,116100.0,13.15,13.17,13.13,13.14,116100.0
2014-04-15 12:40:00,13.15,13.15,13.1,13.1,112400.0,13.15,13.15,13.1,13.1,112400.0
2014-04-15 12:45:00,13.11,13.14,13.06,13.06,232300.0,13.11,13.14,13.06,13.06,232300.0
2014-04-15 12:50:00,13.06,13.08,13.05,13.08,71300.0,13.06,13.08,13.05,13.08,71300.0
2014-04-15 12:55:00,13.07,13.08,13.04,13.04,488800.0,13.07,13.08,13.04,13.04,488800.0
2014-04-15 13:00:00,13.04,13.06,13.03,13.04,383100.0,13.04,13.06,13.03,13.04,383100.0
2014-04-15 13:05:00,13.04,13.06,13.03,13.03,157300.0,13.04,13.06,13.03,13.03,157300.0
2014-04-15 13:10:00,13.03,13.04,13.01,13.02,176700.0,13.03,13.04,13.01,13.02,176700.0
2014-04-15 13:15:00,13.02,13.06,13.02,13.04,150600.0,13.02,13.06,13.02,13.04,150600.0
2014-04-15 13:20:00,13.05,13.05,13.0,13.0,115300.0,13.05,13.05,13.0,13.0,115300.0
2014-04-15 13:25:00,13.01,13.02,12.97,13.02,143900.0,13.01,13.02,12.97,13.02,143900.0
2014-04-15 13:30:00,13.02,13.04,13.01,13.04,69700.0,13.02,13.04,13.01,13.04,69700.0
2014-04-15 13:35:00,13.04,13.08,13.04,13.08,81200.0,13.04,13.08,13.04,13.08,81200.0
2014-04-15 13:40:00,13.08,13.1,13.07,13.09,83000.0,13.08,13.1,13.07,13.09,83000.0
2014-04-15 13:45:00,13.08,13.1,13.06,13.08,68200.0,13.08,13.1,13.06,13.08,68200.0
2014-04-15 13:50:00,13.08,13.1,13.07,13.07,37300.0,13.08,13.1,13.07,13.07,37300.0
2014-04-15 13:55:00,13.07,13.12,13.07,13.1,80400.0,13.07,13.12,13.07,13.1,80400.0
2014-04-15 14:00:00,13.11,13.15,13.1,13.15,135700.0,13.11,13.15,13.1,13.15,135700.0
2014-04-15 14:05:00,13.14,13.16,13.14,13.15,102900.0,13.14,13.16,13.14,13.15,102900.0
2014-04-15 14:10:00,13.15,13.16,13.13,13.15,184000.0,13.15,13.16,13.13,13.15,184000.0
2014-04-15 14:15:00,13.15,13.17,13.12,13.12,70600.0,13.15,13.17,13.12,13.12,70600.0
2014-04-15 14:20:00,13.12,13.14,13.11,13.13,68500.0,13.12,13.14,13.11,13.13,68500.0
2014-04-15 14:25:00,13.13,13.16,13.12,13.14,47800.0,13.13,13.16,13.12,13.14,47800.0
2014-04-15 14:30:00,13.14,13.18,13.13,13.18,135900.0,13.14,13.18,13.13,13.18,135900.0
2014-04-15 14:35:00,13.18,13.19,13.15,13.18,97700.0,13.18,13.19,13.15,13.18,97700.0
2014-04-15 14:40:00,13.19,13.19,13.17,13.18,73100.0,13.19,13.19,13.17,13.18,73100.0
2014-04-15 14:45:00,13.18,13.24,13.17,13.2,238800.0,13.18,13.24,13.17,13.2,238800.0
2014-04-15 14:50:00,13.2,13.24,13.2,13.22,174800.0,13.2,13.24,13.2,13.22,174800.0
2014-04-15 14:55:00,13.22,13.23,13.19,13.2,79400.0,13.22,13.23,13.19,13.2,79400.0
2014-04-15 15:00:00,13.19,13.21,13.19,13.2,169400.0,13.19,13.21,13.19,13.2,169400.0
2014-04-15 15:05:00,13.19,13.2,13.19,13.2,102900.0,13.19,13.2,13.19,13.2,102900.0
2014-04-15 15:10:00,13.2,13.23,13.2,13.23,196500.0,13.2,13.23,13.2,13.23,196500.0
2014-04-15 15:15:00,13.23,13.28,13.23,13.28,103400.0,13.23,13.28,13.23,13.28,103400.0
2014-04-15 15:20:00,13.28,13.31,13.27,13.31,175600.0,13.28,13.31,13.27,13.31,175600.0
2014-04-15 15:25:00,13.31,13.33,13.27,13.33,228900.0,13.31,13.33,13.27,13.33,228900.0
2014-04-15 15:30:00,13.33,13.33,13.29,13.33,219600.0,13.33,13.33,13.29,13.33,219600.0
2014-04-15 15:35:00,13.33,13.34,13.3,13.32,214700.0,13.33,13.34,13.3,13.32,214700.0
2014-04-15 15:40:00,13.32,13.33,13.3,13.32,289400.0,13.32,13.33,13.3,13.32,289400.0
2014-04-15 15:45:00,13.32,13.36,13.32,13.35,458400.0,13.32,13.36,13.32,13.35,458400.0
2014-04-15 15:50:00,13.35,13.36,13.34,13.36,285900.0,13.35,13.36,13.34,13.36,285900.0
2014-04-15 15:55:00,13.36,13.37,13.33,13.34,662100.0,13.36,13.37,13.33,13.34,662100.0
2014-04-16 09:30:00,13.57,13.64,13.48,13.48,205400.0,13.57,13.64,13.48,13.48,205400.0
2014-04-16 09:35:00,13.48,13.52,13.44,13.44,189300.0,13.48,13.52,13.44,13.44,189300.0
2014-04-16 09:40:00,13.44,13.51,13.42,13.47,168700.0,13.44,13.51,13.42,13.47,168700.0
2014-04-16 09:45:00,13.48,13.52,13.46,13.49,130500.0,13.48,13.52,13.46,13.49,130500.0
2014-04-16 09:50:00,13.48,13.49,13.44,13.46,101400.0,13.48,13.49,13.44,13.46,101400.0
2014-04-16 09:55:00,13.46,13.52,13.45,13.48,108100.0,13.46,13.52,13.45,13.48,108100.0
2014-04-16 10:00:00,13.49,13.51,13.46,13.47,165500.0,13.49,13.51,13.46,13.47,165500.0
2014-04-16 10:05:00,13.47,13.52,13.45,13.48,127700.0,13.47,13.52,13.45,13.48,127700.0
2014-04-16 10:10:00,13.48,13.51,13.44,13.44,146200.0,13.48,13.51,13.44,13.44,146200.0
2014-04-16 10:15:00,13.45,13.47,13.43,13.45,167700.0,13.45,13.47,13.43,13.45,167700.0
2014-04-16 10:20:00,13.45,13.48,13.42,13.45,154800.0,13.45,13.48,13.42,13.45,154800.0
2014-04-16 10:25:00,13.45,13.46,13.41,13.41,104400.0,13.45,13.46,13.41,13.41,104400.0
2014-04-16 10:30:00,13.41,13.43,13.39,13.39,95600.0,13.41,13.43,13.39,13.39,95600.0
2014-04-16 10:35:00,13.38,13.42,13.38,13.41,92000.0,13.38,13.42,13.38,13.41,92000.0
2014-04-16 10:40:00,13.42,13.42,13.37,13.37,48600.0,13.42,13.42,13.37,13.37,48600.0
2014-04-16 10:45:00,13.37,13.48,13.37,13.48,215600.0,13.37,13.48,13.37,13.48,215600.0
2014-04-16 10:50:00,13.47,13.51,13.47,13.48,133700.0,13.47,13.51,13.47,13.48,133700.0
2014-04-16 10:55:00,13.49,13.51,13.47,13.48,114600.0,13.49,13.51,13.47,13.48,114600.0
2014-04-16 11:00:00,13.48,13.5,13.46,13.47,111100.0,13.48,13.5,13.46,13.47,111100.0
2014-04-16 11:05:00,13.47,13.49,13.47,13.48,72000.0,13.47,13.49,13.47,13.48,72000.0
2014-04-16 11:10:00,13.48,13.49,13.46,13.47,87000.0,13.48,13.49,13.46,13.47,87000.0
2014-04-16 11:15:00,13.47,13.51,13.46,13.5,158300.0,13.47,13.51,13.46,13.5,158300.0
2014-04-16 11:20:00,13.51,13.51,13.5,13.51,46400.0,13.51,13.51,13.5,13.51,46400.0
2014-04-16 11:25:00,13.5,13.54,13.5,13.53,187800.0,13.5,13.54,13.5,13.53,187800.0
2014-04-16 11:30:00,13.53,13.55,13.48,13.48,94800.0,13.53,13.55,13.48,13.48,94800.0
2014-04-16 11:35:00,13.49,13.49,13.44,13.44,115900.0,13.49,13.49,13.44,13.44,115900.0
2014-04-16 11:40:00,13.44,13.46,13.42,13.43,60500.0,13.44,13.46,13.42,13.43,60500.0
2014-04-16 11:45:00,13.43,13.45,13.41,13.45,92100.0,13.43,13.45,13.41,13.45,92100.0
2014-04-16 11:50:00,13.44,13.48,13.43,13.48,112700.0,13.44,13.48,13.43,13.48,112700.0
2014-04-16 11:55:00,13.48,13.49,13.46,13.46,72100.0,13.48,13.49,13.46,13.46,72100.0
2014-04-16 12:00:00,13.46,13.48,13.45,13.45,55300.0,13.46,13.48,13.45,13.45,55300.0
2014-04-16 12:05:00,13.46,13.47,13.45,13.45,265300.0,13.46,13.47,13.45,13.45,265300.0
2014-04-16 12:10:00,13.46,13.46,13.41,13.42,378700.0,13.46,13.46,13.41,13.42,378700.0
2014-04-16 12:15:00,13.42,13.44,13.41,13.42,135400.0,13.42,13.44,13.41,13.42,135400.0
2014-04-16 12:20:00,13.42,13.44,13.41,13.42,130500.0,13.42,13.44,13.41,13.42,130500.0
2014-04-16 12:25:00,13.42,13.47,13.42,13.44,64800.0,13.42,13.47,13.42,13.44,64800.0
2014-04-16 12:30:00,13.45,13.47,13.43,13.44,71600.0,13.45,13.47,13.43,13.44,71600.0
2014-04-16 12:35:00,13.44,13.46,13.43,13.44,55600.0,13.44,13.46,13.43,13.44,55600.0
2014-04-16 12:40:00,13.44,13.48,13.43,13.46,67900.0,13.44,13.48,13.43,13.46,67900.0
2014-04-16 12:45:00,13.45,13.46,13.44,13.45,34000.0,13.45,13.46,13.44,13.45,34000.0
2014-04-16 12:50:00,13.45,13.48,13.45,13.47,100600.0,13.45,13.48,13.45,13.47,100600.0
2014-04-16 12:55:00,13.47,13.47,13.4,13.4,60300.0,13.47,13.47,13.4,13.4,60300.0
2014-04-16 13:00:00,13.4,13.43,13.4,13.42,116300.0,13.4,13.43,13.4,13.42,116300.0
2014-04-16 13:05:00,13.42,13.44,13.4,13.44,86200.0,13.42,13.44,13.4,13.44,86200.0
2014-04-16 13:10:00,13.44,13.44,13.42,13.43,31700.0,13.44,13.44,13.42,13.43,31700.0
2014-04-16 13:15:00,13.43,13.47,13.42,13.46,79400.0,13.43,13.47,13.42,13.46,79400.0
2014-04-16 13:20:00,13.46,13.48,13.45,13.46,75700.0,13.46,13.48,13.45,13.46,75700.0
2014-04-16 13:25:00,13.46,13.46,13.44,13.45,66100.0,13.46,13.46,13.44,13.45,66100.0
2014-04-16 13:30:00,13.46,13.46,13.42,13.43,122100.0,13.46,13.46,13.42,13.43,122100.0
2014-04-16 13:35:00,13.43,13.46,13.42,13.46,74000.0,13.43,13.46,13.42,13.46,74000.0
2014-04-16 13:40:00,13.46,13.48,13.45,13.46,194900.0,13.46,13.48,13.45,13.46,194900.0
2014-04-16 13:45:00,13.46,13.51,13.46,13.48,78600.0,13.46,13.51,13.46,13.48,78600.0
2014-04-16 13:50:00,13.48,13.49,13.46,13.46,307600.0,13.48,13.49,13.46,13.46,307600.0
2014-04-16 13:55:00,13.46,13.5,13.46,13.48,101800.0,13.46,13.5,13.46,13.48,101800.0
2014-04-16 14:00:00,13.49,13.49,13.47,13.48,13900.0,13.49,13.49,13.47,13.48,13900.0
2014-04-16 14:05:00,13.47,13.51,13.46,13.5,88900.0,13.47,13.51,13.46,13.5,88900.0
2014-04-16 14:10:00,13.51,13.52,13.49,13.49,100500.0,13.51,13.52,13.49,13.49,100500.0
2014-04-16 14:15:00,13.49,13.49,13.45,13.48,66000.0,13.49,13.49,13.45,13.48,66000.0
2014-04-16 14:20:00,13.48,13.48,13.45,13.45,184000.0,13.48,13.48,13.45,13.45,184000.0
2014-04-16 14:25:00,13.45,13.46,13.43,13.43,41600.0,13.45,13.46,13.43,13.43,41600.0
2014-04-16 14:30:00,13.44,13.49,13.44,13.47,81600.0,13.44,13.49,13.44,13.47,81600.0
2014-04-16 14:35:00,13.47,13.47,13.45,13.46,35200.0,13.47,13.47,13.45,13.46,35200.0
2014-04-16 14:40:00,13.46,13.47,13.44,13.44,126400.0,13.46,13.47,13.44,13.44,126400.0
2014-04-16 14:45:00,13.45,13.48,13.45,13.45,145000.0,13.45,13.48,13.45,13.45,145000.0
2014-04-16 14:50:00,13.46,13.46,13.44,13.44,44500.0,13.46,13.46,13.44,13.44,44500.0
2014-04-16 14:55:00,13.45,13.45,13.42,13.42,49000.0,13.45,13.45,13.42,13.42,49000.0
2014-04-16 15:00:00,13.42,13.43,13.4,13.42,141100.0,13.42,13.43,13.4,13.42,141100.0
2014-04-16 15:05:00,13.42,13.46,13.42,13.46,54100.0,13.42,13.46,13.42,13.46,54100.0
2014-04-16 15:10:00,13.46,13.47,13.44,13.44,81300.0,13.46,13.47,13.44,13.44,81300.0
2014-04-16 15:15:00,13.45,13.46,13.44,13.45,106300.0,13.45,13.46,13.44,13.45,106300.0
2014-04-16 15:20:00,13.45,13.46,13.44,13.46,68700.0,13.45,13.46,13.44,13.46,68700.0
2014-04-16 15:25:00,13.46,13.47,13.45,13.47,81800.0,13.46,13.47,13.45,13.47,81800.0
2014-04-16 15:30:00,13.47,13.47,13.44,13.45,92700.0,13.47,13.47,13.44,13.45,92700.0
2014-04-16 15:35:00,13.46,13.48,13.45,13.48,132400.0,13.46,13.48,13.45,13.48,132400.0
2014-04-16 15:40:00,13.48,13.48,13.47,13.48,70200.0,13.48,13.48,13.47,13.48,70200.0
2014-04-16 15:45:00,13.48,13.48,13.47,13.48,75400.0,13.48,13.48,13.47,13.48,75400.0
2014-04-16 15:50:00,13.48,13.48,13.47,13.48,151900.0,13.48,13.48,13.47,13.48,151900.0
2014-04-16 15:55:00,13.48,13.5,13.47,13.49,584200.0,13.48,13.5,13.47,13.49,584200.0
2014-04-17 09:30:00,13.48,13.57,13.48,13.56,485500.0,13.48,13.57,13.48,13.56,485500.0
2014-04-17 09:35:00,13.56,13.56,13.43,13.48,112000.0,13.56,13.56,13.43,13.48,112000.0
2014-04-17 09:40:00,13.48,13.53,13.48,13.52,83600.0,13.48,13.53,13.48,13.52,83600.0
2014-04-17 09:45:00,13.51,13.52,13.48,13.51,182000.0,13.51,13.52,13.48,13.51,182000.0
2014-04-17 09:50:00,13.51,13.53,13.49,13.5,125600.0,13.51,13.53,13.49,13.5,125600.0
2014-04-17 09:55:00,13.5,13.55,13.49,13.53,96900.0,13.5,13.55,13.49,13.53,96900.0
2014-04-17 10:00:00,13.53,13.55,13.49,13.54,109700.0,13.53,13.55,13.49,13.54,109700.0
2014-04-17 10:05:00,13.55,13.56,13.51,13.55,120000.0,13.55,13.56,13.51,13.55,120000.0
2014-04-17 10:10:00,13.55,13.6,13.55,13.58,115600.0,13.55,13.6,13.55,13.58,115600.0
2014-04-17 10:15:00,13.58,13.6,13.53,13.53,113200.0,13.58,13.6,13.53,13.53,113200.0
2014-04-17 10:20:00,13.53,13.6,13.53,13.6,112700.0,13.53,13.6,13.53,13.6,112700.0
2014-04-17 10:25:00,13.6,13.65,13.59,13.65,101900.0,13.6,13.65,13.59,13.65,101900.0
2014-04-17 10:30:00,13.65,13.66,13.62,13.64,84100.0,13.65,13.66,13.62,13.64,84100.0
2014-04-17 10:35:00,13.63,13.67,13.62,13.66,95000.0,13.63,13.67,13.62,13.66,95000.0
2014-04-17 10:40:00,13.67,13.68,13.62,13.62,82800.0,13.67,13.68,13.62,13.62,82800.0
2014-04-17 10:45:00,13.63,13.63,13.6,13.6,46400.0,13.63,13.63,13.6,13.6,46400.0
2014-04-17 10:50:00,13.6,13.62,13.58,13.58,63600.0,13.6,13.62,13.58,13.58,63600.0
2014-04-17 10:55:00,13.58,13.61,13.58,13.61,55300.0,13.58,13.61,13.58,13.61,55300.0
2014-04-17 11:00:00,13.6,13.61,13.6,13.61,29900.0,13.6,13.61,13.6,13.61,29900.0
2014-04-17 11:05:00,13.6,13.62,13.6,13.62,47500.0,13.6,13.62,13.6,13.62,47500.0
2014-04-17 11:10:00,13.62,13.63,13.58,13.58,98700.0,13.62,13.63,13.58,13.58,98700.0
2014-04-17 11:15:00,13.58,13.59,13.57,13.57,35700.0,13.58,13.59,13.57,13.57,35700.0
2014-04-17 11:20:00,13.57,13.59,13.57,13.58,40100.0,13.57,13.59,13.57,13.58,40100.0
2014-04-17 11:25:00,13.58,13.59,13.56,13.57,40900.0,13.58,13.59,13.56,13.57,40900.0
2014-04-17 11:30:00,13.58,13.58,13.55,13.55,25400.0,13.58,13.58,13.55,13.55,25400.0
2014-04-17 11:35:00,13.55,13.55,13.51,13.51,19600.0,13.55,13.55,13.51,13.51,19600.0
2014-04-17 11:40:00,13.52,13.52,13.5,13.5,42100.0,13.52,13.52,13.5,13.5,42100.0
2014-04-17 11:45:00,13.5,13.51,13.48,13.48,36100.0,13.5,13.51,13.48,13.48,36100.0
2014-04-17 11:50:00,13.48,13.49,13.47,13.47,40200.0,13.48,13.49,13.47,13.47,40200.0
2014-04-17 11:55:00,13.47,13.48,13.46,13.48,51700.0,13.47,13.48,13.46,13.48,51700.0
2014-04-17 12:00:00,13.48,13.51,13.47,13.51,43200.0,13.48,13.51,13.47,13.51,43200.0
2014-04-17 12:05:00,13.51,13.51,13.48,13.48,52200.0,13.51,13.51,13.48,13.48,52200.0
2014-04-17 12:10:00,13.48,13.49,13.47,13.48,40200.0,13.48,13.49,13.47,13.48,40200.0
2014-04-17 12:15:00,13.48,13.48,13.45,13.45,35200.0,13.48,13.48,13.45,13.45,35200.0
2014-04-17 12:20:00,13.45,13.48,13.45,13.47,39800.0,13.45,13.48,13.45,13.47,39800.0
2014-04-17 12:25:00,13.47,13.5,13.47,13.49,326400.0,13.47,13.5,13.47,13.49,326400.0
2014-04-17 12:30:00,13.49,13.5,13.46,13.47,30100.0,13.49,13.5,13.46,13.47,30100.0
2014-04-17 12:35:00,13.47,13.48,13.44,13.48,71900.0,13.47,13.48,13.44,13.48,71900.0
2014-04-17 12:40:00,13.48,13.5,13.48,13.49,44800.0,13.48,13.5,13.48,13.49,44800.0
2014-04-17 12:45:00,13.48,13.52,13.48,13.52,17000.0,13.48,13.52,13.48,13.52,17000.0
2014-04-17 12:50:00,13.52,13.53,13.52,13.52,53600.0,13.52,13.53,13.52,13.52,53600.0
2014-04-17 12:55:00,13.52,13.54,13.52,13.53,27500.0,13.52,13.54,13.52,13.53,27500.0
2014-04-17 13:00:00,13.54,13.56,13.53,13.55,22800.0,13.54,13.56,13.53,13.55,22800.0
2014-04-17 13:05:00,13.55,13.56,13.53,13.53,47500.0,13.55,13.56,13.53,13.53,47500.0
2014-04-17 13:10:00,13.54,13.56,13.54,13.54,50400.0,13.54,13.56,13.54,13.54,50400.0
2014-04-17 13:15:00,13.54,13.54,13.52,13.52,11800.0,13.54,13.54,13.52,13.52,11800.0
2014-04-17 13:20:00,13.52,13.54,13.52,13.54,15000.0,13.52,13.54,13.52,13.54,15000.0
2014-04-17 13:25:00,13.54,13.54,13.53,13.54,11500.0,13.54,13.54,13.53,13.54,11500.0
2014-04-17 13:30:00,13.54,13.55,13.52,13.52,49900.0,13.54,13.55,13.52,13.52,49900.0
2014-04-17 13:35:00,13.52,13.53,13.52,13.52,17800.0,13.52,13.53,13.52,13.52,17800.0
2014-04-17 13:40:00,13.52,13.54,13.52,13.52,39900.0,13.52,13.54,13.52,13.52,39900.0
2014-04-17 13:45:00,13.52,13.54,13.52,13.52,56100.0,13.52,13.54,13.52,13.52,56100.0
2014-04-17 13:50:00,13.52,13.53,13.51,13.51,14100.0,13.52,13.53,13.51,13.51,14100.0
2014-04-17 13:55:00,13.51,13.54,13.51,13.53,128800.0,13.51,13.54,13.51,13.53,128800.0
2014-04-17 14:00:00,13.53,13.54,13.51,13.51,82500.0,13.53,13.54,13.51,13.51,82500.0
2014-04-17 14:05:00,13.52,13.55,13.51,13.54,105200.0,13.52,13.55,13.51,13.54,105200.0
2014-04-17 14:10:00,13.54,13.56,13.54,13.56,38800.0,13.54,13.56,13.54,13.56,38800.0
2014-04-17 14:15:00,13.56,13.58,13.55,13.57,247800.0,13.56,13.58,13.55,13.57,247800.0
2014-04-17 14:20:00,13.57,13.59,13.57,13.58,60100.0,13.57,13.59,13.57,13.58,60100.0
2014-04-17 14:25:00,13.58,13.6,13.58,13.59,71100.0,13.58,13.6,13.58,13.59,71100.0
2014-04-17 14:30:00,13.59,13.63,13.59,13.63,210900.0,13.59,13.63,13.59,13.63,210900.0
2014-04-17 14:35:00,13.62,13.65,13.62,13.62,194000.0,13.62,13.65,13.62,13.62,194000.0
2014-04-17 14:40:00,13.62,13.62,13.61,13.62,73600.0,13.62,13.62,13.61,13.62,73600.0
2014-04-17 14:45:00,13.61,13.63,13.61,13.61,82700.0,13.61,13.63,13.61,13.61,82700.0
2014-04-17 14:50:00,13.61,13.66,13.61,13.65,102700.0,13.61,13.66,13.61,13.65,102700.0
2014-04-17 14:55:00,13.65,13.69,13.65,13.69,253200.0,13.65,13.69,13.65,13.69,253200.0
2014-04-17 15:00:00,13.68,13.71,13.67,13.7,454800.0,13.68,13.71,13.67,13.7,454800.0
2014-04-17 15:05:00,13.7,13.71,13.67,13.67,145300.0,13.7,13.71,13.67,13.67,145300.0
2014-04-17 15:10:00,13.67,13.69,13.67,13.68,80900.0,13.67,13.69,13.67,13.68,80900.0
2014-04-17 15:15:00,13.68,13.7,13.67,13.67,102000.0,13.68,13.7,13.67,13.67,102000.0
2014-04-17 15:20:00,13.67,13.67,13.65,13.65,93600.0,13.67,13.67,13.65,13.65,93600.0
2014-04-17 15:25:00,13.65,13.66,13.64,13.65,41500.0,13.65,13.66,13.64,13.65,41500.0
2014-04-17 15:30:00,13.64,13.69,13.63,13.68,382800.0,13.64,13.69,13.63,13.68,382800.0
2014-04-17 15:35:00,13.68,13.69,13.67,13.68,103900.0,13.68,13.69,13.67,13.68,103900.0
2014-04-17 15:40:00,13.67,13.69,13.65,13.69,244100.0,13.67,13.69,13.65,13.69,244100.0
2014-04-17 15:45:00,13.68,13.69,13.64,13.65,306900.0,13.68,13.69,13.64,13.65,306900.0
2014-04-17 15:50:00,13.65,13.66,13.64,13.66,221900.0,13.65,13.66,13.64,13.66,221900.0
2014-04-17 15:55:00,13.66,13.66,13.64,13.64,565900.0,13.66,13.66,13.64,13.64,565900.0
2014-04-21 09:30:00,13.62,13.64,13.58,13.62,101700.0,13.62,13.64,13.58,13.62,101700.0
2014-04-21 09:35:00,13.63,13.65,13.61,13.63,37400.0,13.63,13.65,13.61,13.63,37400.0
2014-04-21 09:40:00,13.64,13.66,13.62,13.62,133300.0,13.64,13.66,13.62,13.62,133300.0
2014-04-21 09:45:00,13.62,13.63,13.58,13.58,89300.0,13.62,13.63,13.58,13.58,89300.0
2014-04-21 09:50:00,13.58,13.6,13.56,13.56,40100.0,13.58,13.6,13.56,13.56,40100.0
2014-04-21 09:55:00,13.56,13.6,13.56,13.59,67900.0,13.56,13.6,13.56,13.59,67900.0
2014-04-21 10:00:00,13.59,13.63,13.59,13.61,93700.0,13.59,13.63,13.59,13.61,93700.0
2014-04-21 10:05:00,13.61,13.61,13.55,13.57,113800.0,13.61,13.61,13.55,13.57,113800.0
2014-04-21 10:10:00,13.57,13.57,13.54,13.54,26300.0,13.57,13.57,13.54,13.54,26300.0
2014-04-21 10:15:00,13.54,13.56,13.53,13.53,60300.0,13.54,13.56,13.53,13.53,60300.0
2014-04-21 10:20:00,13.52,13.56,13.5,13.56,161500.0,13.52,13.56,13.5,13.56,161500.0
2014-04-21 10:25:00,13.56,13.59,13.56,13.59,254300.0,13.56,13.59,13.56,13.59,254300.0
2014-04-21 10:30:00,13.59,13.61,13.56,13.59,235000.0,13.59,13.61,13.56,13.59,235000.0
2014-04-21 10:35:00,13.59,13.6,13.52,13.56,668300.0,13.59,13.6,13.52,13.56,668300.0
2014-04-21 10:40:00,13.56,13.62,13.56,13.6,113300.0,13.56,13.62,13.56,13.6,113300.0
2014-04-21 10:45:00,13.59,13.63,13.59,13.63,61700.0,13.59,13.63,13.59,13.63,61700.0
2014-04-21 10:50:00,13.63,13.64,13.61,13.62,104300.0,13.63,13.64,13.61,13.62,104300.0
2014-04-21 10:55:00,13.62,13.62,13.58,13.62,81100.0,13.62,13.62,13.58,13.62,81100.0
2014-04-21 11:00:00,13.62,13.63,13.6,13.62,49900.0,13.62,13.63,13.6,13.62,49900.0
2014-04-21 11:05:00,13.62,13.64,13.61,13.64,52000.0,13.62,13.64,13.61,13.64,52000.0
2014-04-21 11:10:00,13.64,13.68,13.64,13.67,84500.0,13.64,13.68,13.64,13.67,84500.0
2014-04-21 11:15:00,13.67,13.71,13.66,13.7,102600.0,13.67,13.71,13.66,13.7,102600.0
2014-04-21 11:20:00,13.71,13.71,13.68,13.69,44300.0,13.71,13.71,13.68,13.69,44300.0
2014-04-21 11:25:00,13.69,13.69,13.66,13.66,23700.0,13.69,13.69,13.66,13.66,23700.0
2014-04-21 11:30:00,13.66,13.67,13.65,13.67,46300.0,13.66,13.67,13.65,13.67,46300.0
2014-04-21 11:35:00,13.66,13.67,13.65,13.65,23100.0,13.66,13.67,13.65,13.65,23100.0
2014-04-21 11:40:00,13.65,13.66,13.64,13.64,219700.0,13.65,13.66,13.64,13.64,219700.0
2014-04-21 11:45:00,13.64,13.66,13.64,13.65,157600.0,13.64,13.66,13.64,13.65,157600.0
2014-04-21 11:50:00,13.65,13.69,13.65,13.69,18600.0,13.65,13.69,13.65,13.69,18600.0
2014-04-21 11:55:00,13.7,13.7,13.69,13.69,9000.0,13.7,13.7,13.69,13.69,9000.0
2014-04-21 12:00:00,13.69,13.7,13.67,13.7,55500.0,13.69,13.7,13.67,13.7,55500.0
2014-04-21 12:05:00,13.69,13.7,13.68,13.7,20200.0,13.69,13.7,13.68,13.7,20200.0
2014-04-21 12:10:00,13.69,13.7,13.68,13.68,83800.0,13.69,13.7,13.68,13.68,83800.0
2014-04-21 12:15:00,13.68,13.69,13.67,13.68,57400.0,13.68,13.69,13.67,13.68,57400.0
2014-04-21 12:20:00,13.68,13.68,13.64,13.65,51500.0,13.68,13.68,13.64,13.65,51500.0
2014-04-21 12:25:00,13.66,13.67,13.65,13.65,51800.0,13.66,13.67,13.65,13.65,51800.0
2014-04-21 12:30:00,13.65,13.66,13.64,13.64,62200.0,13.65,13.66,13.64,13.64,62200.0
2014-04-21 12:35:00,13.64,13.64,13.62,13.62,30200.0,13.64,13.64,13.62,13.62,30200.0
2014-04-21 12:40:00,13.62,13.65,13.62,13.64,72400.0,13.62,13.65,13.62,13.64,72400.0
2014-04-21 12:45:00,13.64,13.64,13.63,13.63,23900.0,13.64,13.64,13.63,13.63,23900.0
2014-04-21 12:50:00,13.64,13.64,13.62,13.63,24900.0,13.64,13.64,13.62,13.63,24900.0
2014-04-21 12:55:00,13.62,13.63,13.62,13.62,24100.0,13.62,13.63,13.62,13.62,24100.0
2014-04-21 13:00:00,13.62,13.63,13.62,13.62,20100.0,13.62,13.63,13.62,13.62,20100.0
2014-04-21 13:05:00,13.62,13.63,13.6,13.6,23600.0,13.62,13.63,13.6,13.6,23600.0
2014-04-21 13:10:00,13.6,13.61,13.6,13.6,42400.0,13.6,13.61,13.6,13.6,42400.0
2014-04-21 13:15:00,13.61,13.62,13.6,13.61,52000.0,13.61,13.62,13.6,13.61,52000.0
2014-04-21 13:20:00,13.61,13.61,13.58,13.58,65600.0,13.61,13.61,13.58,13.58,65600.0
2014-04-21 13:25:00,13.58,13.59,13.57,13.58,107600.0,13.58,13.59,13.57,13.58,107600.0
2014-04-21 13:30:00,13.58,13.59,13.55,13.57,129600.0,13.58,13.59,13.55,13.57,129600.0
2014-04-21 13:35:00,13.57,13.58,13.56,13.58,23700.0,13.57,13.58,13.56,13.58,23700.0
2014-04-21 13:40:00,13.58,13.6,13.55,13.59,119400.0,13.58,13.6,13.55,13.59,119400.0
2014-04-21 13:45:00,13.6,13.61,13.59,13.59,27300.0,13.6,13.61,13.59,13.59,27300.0
2014-04-21 13:50:00,13.59,13.61,13.59,13.6,47100.0,13.59,13.61,13.59,13.6,47100.0
2014-04-21 13:55:00,13.6,13.61,13.58,13.58,380400.0,13.6,13.61,13.58,13.58,380400.0
2014-04-21 14:00:00,13.59,13.62,13.58,13.61,198600.0,13.59,13.62,13.58,13.61,198600.0
2014-04-21 14:05:00,13.62,13.66,13.62,13.63,214400.0,13.62,13.66,13.62,13.63,214400.0
2014-04-21 14:10:00,13.63,13.66,13.63,13.65,166900.0,13.63,13.66,13.63,13.65,166900.0
2014-04-21 14:15:00,13.65,13.7,13.65,13.69,61500.0,13.65,13.7,13.65,13.69,61500.0
2014-04-21 14:20:00,13.7,13.7,13.68,13.69,33700.0,13.7,13.7,13.68,13.69,33700.0
2014-04-21 14:25:00,13.68,13.7,13.67,13.67,87600.0,13.68,13.7,13.67,13.67,87600.0
2014-04-21 14:30:00,13.67,13.68,13.64,13.64,108800.0,13.67,13.68,13.64,13.64,108800.0
2014-04-21 14:35:00,13.64,13.65,13.63,13.64,92300.0,13.64,13.65,13.63,13.64,92300.0
2014-04-21 14:40:00,13.64,13.65,13.64,13.64,40500.0,13.64,13.65,13.64,13.64,40500.0
2014-04-21 14:45:00,13.64,13.66,13.64,13.66,55600.0,13.64,13.66,13.64,13.66,55600.0
2014-04-21 14:50:00,13.65,13.66,13.65,13.66,16400.0,13.65,13.66,13.65,13.66,16400.0
2014-04-21 14:55:00,13.65,13.66,13.65,13.66,39900.0,13.65,13.66,13.65,13.66,39900.0
2014-04-21 15:00:00,13.65,13.66,13.63,13.63,93200.0,13.65,13.66,13.63,13.63,93200.0
2014-04-21 15:05:00,13.63,13.66,13.62,13.65,452400.0,13.63,13.66,13.62,13.65,452400.0
2014-04-21 15:10:00,13.65,13.67,13.64,13.67,210300.0,13.65,13.67,13.64,13.67,210300.0
2014-04-21 15:15:00,13.67,13.67,13.65,13.66,60200.0,13.67,13.67,13.65,13.66,60200.0
2014-04-21 15:20:00,13.66,13.67,13.65,13.67,83200.0,13.66,13.67,13.65,13.67,83200.0
2014-04-21 15:25:00,13.67,13.68,13.66,13.68,32400.0,13.67,13.68,13.66,13.68,32400.0
2014-04-21 15:30:00,13.68,13.69,13.66,13.68,160300.0,13.68,13.69,13.66,13.68,160300.0
2014-04-21 15:35:00,13.68,13.69,13.67,13.69,347400.0,13.68,13.69,13.67,13.69,347400.0
2014-04-21 15:40:00,13.69,13.69,13.67,13.69,430500.0,13.69,13.69,13.67,13.69,430500.0
2014-04-21 15:45:00,13.69,13.7,13.68,13.7,190400.0,13.69,13.7,13.68,13.7,190400.0
2014-04-21 15:50:00,13.7,13.71,13.69,13.71,110900.0,13.7,13.71,13.69,13.71,110900.0
2014-04-21 15:55:00,13.71,13.72,13.7,13.71,382200.0,13.71,13.72,13.7,13.71,382200.0
2014-04-22 09:30:00,13.75,13.75,13.69,13.71,158800.0,13.75,13.75,13.69,13.71,158800.0
2014-04-22 09:35:00,13.71,13.73,13.67,13.73,108100.0,13.71,13.73,13.67,13.73,108100.0
2014-04-22 09:40:00,13.72,13.72,13.64,13.64,66900.0,13.72,13.72,13.64,13.64,66900.0
2014-04-22 09:45:00,13.64,13.67,13.63,13.65,61900.0,13.64,13.67,13.63,13.65,61900.0
2014-04-22 09:50:00,13.64,13.69,13.64,13.68,44700.0,13.64,13.69,13.64,13.68,44700.0
2014-04-22 09:55:00,13.67,13.69,13.67,13.67,27200.0,13.67,13.69,13.67,13.67,27200.0
2014-04-22 10:00:00,13.67,13.71,13.66,13.71,126900.0,13.67,13.71,13.66,13.71,126900.0
2014-04-22 10:05:00,13.71,13.72,13.68,13.71,35800.0,13.71,13.72,13.68,13.71,35800.0
2014-04-22 10:10:00,13.7,13.71,13.68,13.71,56300.0,13.7,13.71,13.68,13.71,56300.0
2014-04-22 10:15:00,13.71,13.73,13.69,13.7,390100.0,13.71,13.73,13.69,13.7,390100.0
2014-04-22 10:20:00,13.7,13.72,13.69,13.71,122100.0,13.7,13.72,13.69,13.71,122100.0
2014-04-22 10:25:00,13.71,13.73,13.7,13.73,38000.0,13.71,13.73,13.7,13.73,38000.0
2014-04-22 10:30:00,13.72,13.74,13.72,13.72,114800.0,13.72,13.74,13.72,13.72,114800.0
2014-04-22 10:35:00,13.72,13.73,13.71,13.71,74600.0,13.72,13.73,13.71,13.71,74600.0
2014-04-22 10:40:00,13.71,13.72,13.7,13.72,100400.0,13.71,13.72,13.7,13.72,100400.0
2014-04-22 10:45:00,13.72,13.74,13.71,13.74,31800.0,13.72,13.74,13.71,13.74,31800.0
2014-04-22 10:50:00,13.73,13.75,13.73,13.75,109400.0,13.73,13.75,13.73,13.75,109400.0
2014-04-22 10:55:00,13.75,13.75,13.73,13.73,82000.0,13.75,13.75,13.73,13.73,82000.0
2014-04-22 11:00:00,13.73,13.76,13.73,13.75,78100.0,13.73,13.76,13.73,13.75,78100.0
2014-04-22 11:05:00,13.74,13.75,13.72,13.72,32300.0,13.74,13.75,13.72,13.72,32300.0
2014-04-22 11:10:00,13.72,13.73,13.69,13.69,102100.0,13.72,13.73,13.69,13.69,102100.0
2014-04-22 11:15:00,13.7,13.71,13.69,13.71,142400.0,13.7,13.71,13.69,13.71,142400.0
2014-04-22 11:20:00,13.7,13.72,13.7,13.71,104700.0,13.7,13.72,13.7,13.71,104700.0
2014-04-22 11:25:00,13.71,13.72,13.71,13.71,10200.0,13.71,13.72,13.71,13.71,10200.0
2014-04-22 11:30:00,13.71,13.72,13.71,13.71,35300.0,13.71,13.72,13.71,13.71,35300.0
2014-04-22 11:35:00,13.71,13.73,13.71,13.71,102000.0,13.71,13.73,13.71,13.71,102000.0
2014-04-22 11:40:00,13.71,13.72,13.71,13.71,12500.0,13.71,13.72,13.71,13.71,12500.0
2014-04-22 11:45:00,13.71,13.72,13.67,13.67,132300.0,13.71,13.72,13.67,13.67,132300.0
2014-04-22 11:50:00,13.68,13.72,13.67,13.7,452000.0,13.68,13.72,13.67,13.7,452000.0
2014-04-22 11:55:00,13.7,13.71,13.69,13.71,40200.0,13.7,13.71,13.69,13.71,40200.0
2014-04-22 12:00:00,13.71,13.71,13.7,13.71,6300.0,13.71,13.71,13.7,13.71,6300.0
2014-04-22 12:05:00,13.7,13.72,13.7,13.71,41000.0,13.7,13.72,13.7,13.71,41000.0
2014-04-22 12:10:00,13.71,13.75,13.71,13.74,66200.0,13.71,13.75,13.71,13.74,66200.0
2014-04-22 12:15:00,13.74,13.75,13.73,13.73,212800.0,13.74,13.75,13.73,13.73,212800.0
2014-04-22 12:20:00,13.73,13.74,13.72,13.74,39500.0,13.73,13.74,13.72,13.74,39500.0
2014-04-22 12:25:00,13.73,13.74,13.73,13.74,17600.0,13.73,13.74,13.73,13.74,17600.0
2014-04-22 12:30:00,13.73,13.74,13.71,13.71,62100.0,13.73,13.74,13.71,13.71,62100.0
2014-04-22 12:35:00,13.71,13.72,13.71,13.72,23100.0,13.71,13.72,13.71,13.72,23100.0
2014-04-22 12:40:00,13.71,13.74,13.7,13.72,304400.0,13.71,13.74,13.7,13.72,304400.0
2014-04-22 12:45:00,13.72,13.73,13.7,13.7,26800.0,13.72,13.73,13.7,13.7,26800.0
2014-04-22 12:50:00,13.7,13.71,13.69,13.7,62800.0,13.7,13.71,13.69,13.7,62800.0
2014-04-22 12:55:00,13.69,13.7,13.69,13.69,33000.0,13.69,13.7,13.69,13.69,33000.0
2014-04-22 13:00:00,13.7,13.7,13.69,13.7,20500.0,13.7,13.7,13.69,13.7,20500.0
2014-04-22 13:05:00,13.7,13.7,13.69,13.7,29100.0,13.7,13.7,13.69,13.7,29100.0
2014-04-22 13:10:00,13.69,13.7,13.68,13.69,119700.0,13.69,13.7,13.68,13.69,119700.0
2014-04-22 13:15:00,13.7,13.7,13.69,13.7,31300.0,13.7,13.7,13.69,13.7,31300.0
2014-04-22 13:20:00,13.7,13.71,13.69,13.7,270900.0,13.7,13.71,13.69,13.7,270900.0
2014-04-22 13:25:00,13.7,13.73,13.7,13.72,81100.0,13.7,13.73,13.7,13.72,81100.0
2014-04-22 13:30:00,13.73,13.73,13.72,13.73,38700.0,13.73,13.73,13.72,13.73,38700.0
2014-04-22 13:35:00,13.73,13.75,13.73,13.74,49600.0,13.73,13.75,13.73,13.74,49600.0
2014-04-22 13:40:00,13.75,13.75,13.73,13.74,237900.0,13.75,13.75,13.73,13.74,237900.0
2014-04-22 13:45:00,13.75,13.76,13.74,13.76,67500.0,13.75,13.76,13.74,13.76,67500.0
2014-04-22 13:50:00,13.76,13.76,13.75,13.76,29600.0,13.76,13.76,13.75,13.76,29600.0
2014-04-22 13:55:00,13.76,13.78,13.75,13.78,98400.0,13.76,13.78,13.75,13.78,98400.0
2014-04-22 14:00:00,13.78,13.78,13.76,13.77,116200.0,13.78,13.78,13.76,13.77,116200.0
2014-04-22 14:05:00,13.76,13.77,13.76,13.77,39300.0,13.76,13.77,13.76,13.77,39300.0
2014-04-22 14:10:00,13.77,13.77,13.76,13.77,22100.0,13.77,13.77,13.76,13.77,22100.0
2014-04-22 14:15:00,13.76,13.79,13.76,13.78,213500.0,13.76,13.79,13.76,13.78,213500.0
2014-04-22 14:20:00,13.78,13.78,13.76,13.77,90900.0,13.78,13.78,13.76,13.77,90900.0
2014-04-22 14:25:00,13.77,13.77,13.76,13.77,58600.0,13.77,13.77,13.76,13.77,58600.0
2014-04-22 14:30:00,13.77,13.78,13.76,13.77,187900.0,13.77,13.78,13.76,13.77,187900.0
2014-04-22 14:35:00,13.77,13.79,13.77,13.79,55000.0,13.77,13.79,13.77,13.79,55000.0
2014-04-22 14:40:00,13.79,13.79,13.78,13.79,77500.0,13.79,13.79,13.78,13.79,77500.0
2014-04-22 14:45:00,13.79,13.79,13.78,13.79,70400.0,13.79,13.79,13.78,13.79,70400.0
2014-04-22 14:50:00,13.78,13.79,13.77,13.78,160000.0,13.78,13.79,13.77,13.78,160000.0
2014-04-22 14:55:00,13.78,13.8,13.77,13.79,272000.0,13.78,13.8,13.77,13.79,272000.0
2014-04-22 15:00:00,13.78,13.79,13.77,13.79,122000.0,13.78,13.79,13.77,13.79,122000.0
2014-04-22 15:05:00,13.78,13.79,13.78,13.79,86900.0,13.78,13.79,13.78,13.79,86900.0
2014-04-22 15:10:00,13.78,13.79,13.76,13.77,120700.0,13.78,13.79,13.76,13.77,120700.0
2014-04-22 15:15:00,13.77,13.77,13.75,13.76,103400.0,13.77,13.77,13.75,13.76,103400.0
2014-04-22 15:20:00,13.76,13.77,13.75,13.77,126500.0,13.76,13.77,13.75,13.77,126500.0
2014-04-22 15:25:00,13.77,13.78,13.75,13.76,165400.0,13.77,13.78,13.75,13.76,165400.0
2014-04-22 15:30:00,13.75,13.77,13.75,13.76,172500.0,13.75,13.77,13.75,13.76,172500.0
2014-04-22 15:35:00,13.77,13.77,13.76,13.77,64400.0,13.77,13.77,13.76,13.77,64400.0
2014-04-22 15:40:00,13.77,13.77,13.73,13.75,532700.0,13.77,13.77,13.73,13.75,532700.0
2014-04-22 15:45:00,13.76,13.76,13.75,13.76,84600.0,13.76,13.76,13.75,13.76,84600.0
2014-04-22 15:50:00,13.76,13.76,13.75,13.76,147100.0,13.76,13.76,13.75,13.76,147100.0
2014-04-22 15:55:00,13.76,13.76,13.75,13.76,492700.0,13.76,13.76,13.75,13.76,492700.0
2014-04-23 09:30:00,13.8,13.82,13.71,13.73,150200.0,13.8,13.82,13.71,13.73,150200.0
2014-04-23 09:35:00,13.73,13.73,13.7,13.73,62900.0,13.73,13.73,13.7,13.73,62900.0
2014-04-23 09:40:00,13.73,13.76,13.68,13.68,54900.0,13.73,13.76,13.68,13.68,54900.0
2014-04-23 09:45:00,13.68,13.71,13.66,13.66,49900.0,13.68,13.71,13.66,13.66,49900.0
2014-04-23 09:50:00,13.66,13.72,13.65,13.72,130200.0,13.66,13.72,13.65,13.72,130200.0
2014-04-23 09:55:00,13.72,13.74,13.7,13.72,111800.0,13.72,13.74,13.7,13.72,111800.0
2014-04-23 10:00:00,13.72,13.72,13.68,13.7,394500.0,13.72,13.72,13.68,13.7,394500.0
2014-04-23 10:05:00,13.7,13.73,13.68,13.7,344400.0,13.7,13.73,13.68,13.7,344400.0
2014-04-23 10:10:00,13.69,13.72,13.68,13.7,87600.0,13.69,13.72,13.68,13.7,87600.0
2014-04-23 10:15:00,13.7,13.71,13.67,13.68,179800.0,13.7,13.71,13.67,13.68,179800.0
2014-04-23 10:20:00,13.68,13.71,13.67,13.7,79800.0,13.68,13.71,13.67,13.7,79800.0
2014-04-23 10:25:00,13.69,13.72,13.68,13.69,260700.0,13.69,13.72,13.68,13.69,260700.0
2014-04-23 10:30:00,13.68,13.68,13.62,13.62,76000.0,13.68,13.68,13.62,13.62,76000.0
2014-04-23 10:35:00,13.63,13.68,13.62,13.68,108600.0,13.63,13.68,13.62,13.68,108600.0
2014-04-23 10:40:00,13.68,13.73,13.68,13.73,222400.0,13.68,13.73,13.68,13.73,222400.0
2014-04-23 10:45:00,13.72,13.72,13.69,13.7,107700.0,13.72,13.72,13.69,13.7,107700.0
2014-04-23 10:50:00,13.7,13.72,13.69,13.7,54600.0,13.7,13.72,13.69,13.7,54600.0
2014-04-23 10:55:00,13.69,13.7,13.69,13.7,30500.0,13.69,13.7,13.69,13.7,30500.0
2014-04-23 11:00:00,13.7,13.71,13.69,13.7,81400.0,13.7,13.71,13.69,13.7,81400.0
2014-04-23 11:05:00,13.7,13.72,13.69,13.72,57700.0,13.7,13.72,13.69,13.72,57700.0
2014-04-23 11:10:00,13.72,13.72,13.7,13.7,50800.0,13.72,13.72,13.7,13.7,50800.0
2014-04-23 11:15:00,13.7,13.71,13.7,13.71,21300.0,13.7,13.71,13.7,13.71,21300.0
2014-04-23 11:20:00,13.71,13.71,13.68,13.69,95700.0,13.71,13.71,13.68,13.69,95700.0
2014-04-23 11:25:00,13.69,13.73,13.68,13.71,145100.0,13.69,13.73,13.68,13.71,145100.0
2014-04-23 11:30:00,13.71,13.75,13.71,13.74,33000.0,13.71,13.75,13.71,13.74,33000.0
2014-04-23 11:35:00,13.75,13.76,13.75,13.76,9200.0,13.75,13.76,13.75,13.76,9200.0
2014-04-23 11:40:00,13.76,13.76,13.75,13.76,68100.0,13.76,13.76,13.75,13.76,68100.0
2014-04-23 11:45:00,13.76,13.77,13.75,13.77,44000.0,13.76,13.77,13.75,13.77,44000.0
2014-04-23 11:50:00,13.77,13.79,13.76,13.78,285700.0,13.77,13.79,13.76,13.78,285700.0
2014-04-23 11:55:00,13.78,13.79,13.78,13.79,39300.0,13.78,13.79,13.78,13.79,39300.0
2014-04-23 12:00:00,13.79,13.79,13.75,13.76,111200.0,13.79,13.79,13.75,13.76,111200.0
2014-04-23 12:05:00,13.75,13.76,13.75,13.75,40900.0,13.75,13.76,13.75,13.75,40900.0
2014-04-23 12:10:00,13.75,13.78,13.75,13.78,101100.0,13.75,13.78,13.75,13.78,101100.0
2014-04-23 12:15:00,13.78,13.78,13.76,13.76,106600.0,13.78,13.78,13.76,13.76,106600.0
2014-04-23 12:20:00,13.77,13.77,13.76,13.77,12700.0,13.77,13.77,13.76,13.77,12700.0
2014-04-23 12:25:00,13.77,13.77,13.74,13.75,44500.0,13.77,13.77,13.74,13.75,44500.0
2014-04-23 12:30:00,13.75,13.75,13.74,13.75,16000.0,13.75,13.75,13.74,13.75,16000.0
2014-04-23 12:35:00,13.75,13.77,13.74,13.77,40600.0,13.75,13.77,13.74,13.77,40600.0
2014-04-23 12:40:00,13.77,13.77,13.76,13.77,18700.0,13.77,13.77,13.76,13.77,18700.0
2014-04-23 12:45:00,13.77,13.77,13.76,13.77,26300.0,13.77,13.77,13.76,13.77,26300.0
2014-04-23 12:50:00,13.77,13.77,13.75,13.76,73500.0,13.77,13.77,13.75,13.76,73500.0
2014-04-23 12:55:00,13.75,13.77,13.75,13.77,45400.0,13.75,13.77,13.75,13.77,45400.0
2014-04-23 13:00:00,13.76,13.77,13.72,13.73,115200.0,13.76,13.77,13.72,13.73,115200.0
2014-04-23 13:05:00,13.73,13.74,13.72,13.72,45300.0,13.73,13.74,13.72,13.72,45300.0
2014-04-23 13:10:00,13.73,13.75,13.72,13.73,158500.0,13.73,13.75,13.72,13.73,158500.0
2014-04-23 13:15:00,13.73,13.76,13.72,13.75,58500.0,13.73,13.76,13.72,13.75,58500.0
2014-04-23 13:20:00,13.76,13.77,13.76,13.77,20100.0,13.76,13.77,13.76,13.77,20100.0
2014-04-23 13:25:00,13.77,13.77,13.75,13.75,88100.0,13.77,13.77,13.75,13.75,88100.0
2014-04-23 13:30:00,13.75,13.76,13.75,13.75,48500.0,13.75,13.76,13.75,13.75,48500.0
2014-04-23 13:35:00,13.76,13.76,13.75,13.75,80800.0,13.76,13.76,13.75,13.75,80800.0
2014-04-23 13:40:00,13.75,13.76,13.75,13.75,39600.0,13.75,13.76,13.75,13.75,39600.0
2014-04-23 13:45:00,13.75,13.76,13.74,13.74,121000.0,13.75,13.76,13.74,13.74,121000.0
2014-04-23 13:50:00,13.75,13.76,13.74,13.75,68300.0,13.75,13.76,13.74,13.75,68300.0
2014-04-23 13:55:00,13.75,13.75,13.74,13.74,32500.0,13.75,13.75,13.74,13.74,32500.0
2014-04-23 14:00:00,13.74,13.75,13.73,13.75,60700.0,13.74,13.75,13.73,13.75,60700.0
2014-04-23 14:05:00,13.75,13.76,13.75,13.76,31000.0,13.75,13.76,13.75,13.76,31000.0
2014-04-23 14:10:00,13.76,13.76,13.75,13.76,31500.0,13.76,13.76,13.75,13.76,31500.0
2014-04-23 14:15:00,13.76,13.76,13.75,13.76,128500.0,13.76,13.76,13.75,13.76,128500.0
2014-04-23 14:20:00,13.76,13.76,13.75,13.76,81800.0,13.76,13.76,13.75,13.76,81800.0
2014-04-23 14:25:00,13.76,13.76,13.75,13.76,35700.0,13.76,13.76,13.75,13.76,35700.0
2014-04-23 14:30:00,13.76,13.77,13.76,13.77,59700.0,13.76,13.77,13.76,13.77,59700.0
2014-04-23 14:35:00,13.76,13.77,13.75,13.76,217200.0,13.76,13.77,13.75,13.76,217200.0
2014-04-23 14:40:00,13.76,13.76,13.75,13.76,97500.0,13.76,13.76,13.75,13.76,97500.0
2014-04-23 14:45:00,13.76,13.76,13.73,13.73,116400.0,13.76,13.76,13.73,13.73,116400.0
2014-04-23 14:50:00,13.73,13.73,13.72,13.72,47000.0,13.73,13.73,13.72,13.72,47000.0
2014-04-23 14:55:00,13.73,13.73,13.72,13.72,24200.0,13.73,13.73,13.72,13.72,24200.0
2014-04-23 15:00:00,13.72,13.73,13.68,13.68,115400.0,13.72,13.73,13.68,13.68,115400.0
2014-04-23 15:05:00,13.68,13.69,13.68,13.68,28600.0,13.68,13.69,13.68,13.68,28600.0
2014-04-23 15:10:00,13.68,13.69,13.67,13.68,168900.0,13.68,13.69,13.67,13.68,168900.0
2014-04-23 15:15:00,13.68,13.69,13.66,13.66,95100.0,13.68,13.69,13.66,13.66,95100.0
2014-04-23 15:20:00,13.67,13.68,13.66,13.68,182900.0,13.67,13.68,13.66,13.68,182900.0
2014-04-23 15:25:00,13.68,13.68,13.65,13.65,85600.0,13.68,13.68,13.65,13.65,85600.0
2014-04-23 15:30:00,13.66,13.67,13.65,13.67,186300.0,13.66,13.67,13.65,13.67,186300.0
2014-04-23 15:35:00,13.67,13.7,13.66,13.7,172300.0,13.67,13.7,13.66,13.7,172300.0
2014-04-23 15:40:00,13.7,13.7,13.69,13.7,87900.0,13.7,13.7,13.69,13.7,87900.0
2014-04-23 15:45:00,13.7,13.7,13.69,13.7,91100.0,13.7,13.7,13.69,13.7,91100.0
2014-04-23 15:50:00,13.7,13.71,13.69,13.7,309600.0,13.7,13.71,13.69,13.7,309600.0
2014-04-23 15:55:00,13.7,13.7,13.69,13.7,339000.0,13.7,13.7,13.69,13.7,339000.0
2014-04-24 09:30:00,13.76,13.79,13.75,13.76,96900.0,13.76,13.79,13.75,13.76,96900.0
2014-04-24 09:35:00,13.76,13.76,13.69,13.71,116200.0,13.76,13.76,13.69,13.71,116200.0
2014-04-24 09:40:00,13.71,13.71,13.61,13.61,70100.0,13.71,13.71,13.61,13.61,70100.0
2014-04-24 09:45:00,13.61,13.64,13.56,13.59,87700.0,13.61,13.64,13.56,13.59,87700.0
2014-04-24 09:50:00,13.6,13.65,13.59,13.64,88700.0,13.6,13.65,13.59,13.64,88700.0
2014-04-24 09:55:00,13.64,13.65,13.59,13.59,124000.0,13.64,13.65,13.59,13.59,124000.0
2014-04-24 10:00:00,13.59,13.63,13.58,13.63,394700.0,13.59,13.63,13.58,13.63,394700.0
2014-04-24 10:05:00,13.62,13.66,13.61,13.63,165600.0,13.62,13.66,13.61,13.63,165600.0
2014-04-24 10:10:00,13.63,13.64,13.62,13.63,57200.0,13.63,13.64,13.62,13.63,57200.0
2014-04-24 10:15:00,13.63,13.66,13.63,13.65,95800.0,13.63,13.66,13.63,13.65,95800.0
2014-04-24 10:20:00,13.66,13.73,13.66,13.71,128000.0,13.66,13.73,13.66,13.71,128000.0
2014-04-24 10:25:00,13.71,13.73,13.7,13.71,73200.0,13.71,13.73,13.7,13.71,73200.0
2014-04-24 10:30:00,13.71,13.73,13.69,13.71,98300.0,13.71,13.73,13.69,13.71,98300.0
2014-04-24 10:35:00,13.7,13.72,13.7,13.72,50200.0,13.7,13.72,13.7,13.72,50200.0
2014-04-24 10:40:00,13.71,13.73,13.71,13.73,63500.0,13.71,13.73,13.71,13.73,63500.0
2014-04-24 10:45:00,13.73,13.73,13.72,13.72,46200.0,13.73,13.73,13.72,13.72,46200.0
2014-04-24 10:50:00,13.73,13.73,13.71,13.71,118300.0,13.73,13.73,13.71,13.71,118300.0
2014-04-24 10:55:00,13.71,13.74,13.71,13.74,102200.0,13.71,13.74,13.71,13.74,102200.0
2014-04-24 11:00:00,13.74,13.75,13.73,13.74,78800.0,13.74,13.75,13.73,13.74,78800.0
2014-04-24 11:05:00,13.75,13.77,13.73,13.73,52000.0,13.75,13.77,13.73,13.73,52000.0
2014-04-24 11:10:00,13.74,13.76,13.74,13.74,62400.0,13.74,13.76,13.74,13.74,62400.0
2014-04-24 11:15:00,13.74,13.76,13.74,13.76,50600.0,13.74,13.76,13.74,13.76,50600.0
2014-04-24 11:20:00,13.75,13.77,13.75,13.75,76400.0,13.75,13.77,13.75,13.75,76400.0
2014-04-24 11:25:00,13.75,13.75,13.73,13.73,38100.0,13.75,13.75,13.73,13.73,38100.0
2014-04-24 11:30:00,13.73,13.75,13.71,13.75,155600.0,13.73,13.75,13.71,13.75,155600.0
2014-04-24 11:35:00,13.74,13.76,13.73,13.76,62400.0,13.74,13.76,13.73,13.76,62400.0
2014-04-24 11:40:00,13.76,13.76,13.75,13.76,25100.0,13.76,13.76,13.75,13.76,25100.0
2014-04-24 11:45:00,13.75,13.77,13.75,13.76,60100.0,13.75,13.77,13.75,13.76,60100.0
2014-04-24 11:50:00,13.76,13.77,13.76,13.77,19600.0,13.76,13.77,13.76,13.77,19600.0
2014-04-24 11:55:00,13.77,13.77,13.76,13.76,20100.0,13.77,13.77,13.76,13.76,20100.0
2014-04-24 12:00:00,13.77,13.77,13.76,13.77,62100.0,13.77,13.77,13.76,13.77,62100.0
2014-04-24 12:05:00,13.77,13.77,13.76,13.77,180600.0,13.77,13.77,13.76,13.77,180600.0
2014-04-24 12:10:00,13.76,13.77,13.76,13.77,21000.0,13.76,13.77,13.76,13.77,21000.0
2014-04-24 12:15:00,13.77,13.77,13.76,13.77,24000.0,13.77,13.77,13.76,13.77,24000.0
2014-04-24 12:20:00,13.76,13.77,13.76,13.77,11800.0,13.76,13.77,13.76,13.77,11800.0
2014-04-24 12:25:00,13.77,13.77,13.76,13.77,9200.0,13.77,13.77,13.76,13.77,9200.0
2014-04-24 12:30:00,13.77,13.77,13.76,13.77,24100.0,13.77,13.77,13.76,13.77,24100.0
2014-04-24 12:35:00,13.77,13.77,13.76,13.77,177600.0,13.77,13.77,13.76,13.77,177600.0
2014-04-24 12:40:00,13.77,13.77,13.76,13.77,121300.0,13.77,13.77,13.76,13.77,121300.0
2014-04-24 12:45:00,13.77,13.77,13.76,13.77,33600.0,13.77,13.77,13.76,13.77,33600.0
2014-04-24 12:50:00,13.77,13.77,13.77,13.77,123400.0,13.77,13.77,13.77,13.77,123400.0
2014-04-24 12:55:00,13.77,13.77,13.76,13.76,23300.0,13.77,13.77,13.76,13.76,23300.0
2014-04-24 13:00:00,13.77,13.77,13.73,13.73,112200.0,13.77,13.77,13.73,13.73,112200.0
2014-04-24 13:05:00,13.72,13.73,13.71,13.73,102900.0,13.72,13.73,13.71,13.73,102900.0
2014-04-24 13:10:00,13.73,13.74,13.73,13.73,100700.0,13.73,13.74,13.73,13.73,100700.0
2014-04-24 13:15:00,13.73,13.75,13.73,13.75,90600.0,13.73,13.75,13.73,13.75,90600.0
2014-04-24 13:20:00,13.74,13.76,13.74,13.75,33100.0,13.74,13.76,13.74,13.75,33100.0
2014-04-24 13:25:00,13.76,13.76,13.75,13.75,6000.0,13.76,13.76,13.75,13.75,6000.0
2014-04-24 13:30:00,13.76,13.76,13.75,13.76,9700.0,13.76,13.76,13.75,13.76,9700.0
2014-04-24 13:35:00,13.75,13.76,13.75,13.76,216100.0,13.75,13.76,13.75,13.76,216100.0
2014-04-24 13:40:00,13.76,13.77,13.75,13.76,151400.0,13.76,13.77,13.75,13.76,151400.0
2014-04-24 13:45:00,13.76,13.77,13.74,13.75,317400.0,13.76,13.77,13.74,13.75,317400.0
2014-04-24 13:50:00,13.74,13.76,13.74,13.75,25800.0,13.74,13.76,13.74,13.75,25800.0
2014-04-24 13:55:00,13.76,13.76,13.75,13.76,195600.0,13.76,13.76,13.75,13.76,195600.0
2014-04-24 14:00:00,13.76,13.78,13.75,13.77,207900.0,13.76,13.78,13.75,13.77,207900.0
2014-04-24 14:05:00,13.77,13.78,13.77,13.78,113000.0,13.77,13.78,13.77,13.78,113000.0
2014-04-24 14:10:00,13.78,13.79,13.77,13.78,151600.0,13.78,13.79,13.77,13.78,151600.0
2014-04-24 14:15:00,13.78,13.81,13.78,13.79,128700.0,13.78,13.81,13.78,13.79,128700.0
2014-04-24 14:20:00,13.78,13.79,13.76,13.77,124400.0,13.78,13.79,13.76,13.77,124400.0
2014-04-24 14:25:00,13.77,13.78,13.76,13.77,60300.0,13.77,13.78,13.76,13.77,60300.0
2014-04-24 14:30:00,13.77,13.77,13.75,13.77,46800.0,13.77,13.77,13.75,13.77,46800.0
2014-04-24 14:35:00,13.77,13.77,13.76,13.77,41000.0,13.77,13.77,13.76,13.77,41000.0
2014-04-24 14:40:00,13.77,13.77,13.74,13.76,84000.0,13.77,13.77,13.74,13.76,84000.0
2014-04-24 14:45:00,13.76,13.77,13.75,13.77,16100.0,13.76,13.77,13.75,13.77,16100.0
2014-04-24 14:50:00,13.77,13.77,13.76,13.77,80700.0,13.77,13.77,13.76,13.77,80700.0
2014-04-24 14:55:00,13.77,13.77,13.76,13.77,62600.0,13.77,13.77,13.76,13.77,62600.0
2014-04-24 15:00:00,13.77,13.78,13.76,13.78,106000.0,13.77,13.78,13.76,13.78,106000.0
2014-04-24 15:05:00,13.78,13.81,13.77,13.8,142500.0,13.78,13.81,13.77,13.8,142500.0
2014-04-24 15:10:00,13.8,13.8,13.77,13.77,75800.0,13.8,13.8,13.77,13.77,75800.0
2014-04-24 15:15:00,13.78,13.78,13.76,13.77,60500.0,13.78,13.78,13.76,13.77,60500.0
2014-04-24 15:20:00,13.76,13.78,13.76,13.78,82100.0,13.76,13.78,13.76,13.78,82100.0
2014-04-24 15:25:00,13.77,13.78,13.75,13.75,48900.0,13.77,13.78,13.75,13.75,48900.0
2014-04-24 15:30:00,13.76,13.77,13.75,13.75,121500.0,13.76,13.77,13.75,13.75,121500.0
2014-04-24 15:35:00,13.76,13.76,13.75,13.76,97800.0,13.76,13.76,13.75,13.76,97800.0
2014-04-24 15:40:00,13.76,13.76,13.74,13.75,139200.0,13.76,13.76,13.74,13.75,139200.0
2014-04-24 15:45:00,13.75,13.75,13.74,13.75,146300.0,13.75,13.75,13.74,13.75,146300.0
2014-04-24 15:50:00,13.75,13.76,13.74,13.76,173500.0,13.75,13.76,13.74,13.76,173500.0
2014-04-24 15:55:00,13.75,13.76,13.75,13.76,359700.0,13.75,13.76,13.75,13.76,359700.0
2014-04-25 09:30:00,13.72,13.72,13.62,13.63,64900.0,13.72,13.72,13.62,13.63,64900.0
2014-04-25 09:35:00,13.62,13.66,13.61,13.65,85200.0,13.62,13.66,13.61,13.65,85200.0
2014-04-25 09:40:00,13.65,13.7,13.64,13.69,39200.0,13.65,13.7,13.64,13.69,39200.0
2014-04-25 09:45:00,13.7,13.72,13.67,13.67,106800.0,13.7,13.72,13.67,13.67,106800.0
2014-04-25 09:50:00,13.67,13.71,13.66,13.7,80300.0,13.67,13.71,13.66,13.7,80300.0
2014-04-25 09:55:00,13.7,13.7,13.65,13.67,75200.0,13.7,13.7,13.65,13.67,75200.0
2014-04-25 10:00:00,13.68,13.69,13.65,13.67,93900.0,13.68,13.69,13.65,13.67,93900.0
2014-04-25 10:05:00,13.67,13.69,13.64,13.69,59200.0,13.67,13.69,13.64,13.69,59200.0
2014-04-25 10:10:00,13.69,13.69,13.63,13.64,109500.0,13.69,13.69,13.63,13.64,109500.0
2014-04-25 10:15:00,13.64,13.64,13.59,13.62,322500.0,13.64,13.64,13.59,13.62,322500.0
2014-04-25 10:20:00,13.62,13.62,13.59,13.6,83800.0,13.62,13.62,13.59,13.6,83800.0
2014-04-25 10:25:00,13.6,13.61,13.59,13.61,76300.0,13.6,13.61,13.59,13.61,76300.0
2014-04-25 10:30:00,13.61,13.61,13.57,13.57,65500.0,13.61,13.61,13.57,13.57,65500.0
2014-04-25 10:35:00,13.57,13.57,13.51,13.54,51700.0,13.57,13.57,13.51,13.54,51700.0
2014-04-25 10:40:00,13.53,13.54,13.52,13.53,53300.0,13.53,13.54,13.52,13.53,53300.0
2014-04-25 10:45:00,13.53,13.53,13.5,13.5,58400.0,13.53,13.53,13.5,13.5,58400.0
2014-04-25 10:50:00,13.5,13.51,13.48,13.49,78200.0,13.5,13.51,13.48,13.49,78200.0
2014-04-25 10:55:00,13.5,13.5,13.47,13.48,87200.0,13.5,13.5,13.47,13.48,87200.0
2014-04-25 11:00:00,13.47,13.48,13.45,13.46,88900.0,13.47,13.48,13.45,13.46,88900.0
2014-04-25 11:05:00,13.46,13.46,13.43,13.45,135400.0,13.46,13.46,13.43,13.45,135400.0
2014-04-25 11:10:00,13.44,13.46,13.44,13.46,114700.0,13.44,13.46,13.44,13.46,114700.0
2014-04-25 11:15:00,13.46,13.46,13.43,13.43,90900.0,13.46,13.46,13.43,13.43,90900.0
2014-04-25 11:20:00,13.43,13.47,13.42,13.46,74700.0,13.43,13.47,13.42,13.46,74700.0
2014-04-25 11:25:00,13.46,13.5,13.46,13.5,113300.0,13.46,13.5,13.46,13.5,113300.0
2014-04-25 11:30:00,13.5,13.5,13.49,13.5,73700.0,13.5,13.5,13.49,13.5,73700.0
2014-04-25 11:35:00,13.5,13.52,13.49,13.52,103400.0,13.5,13.52,13.49,13.52,103400.0
2014-04-25 11:40:00,13.52,13.53,13.47,13.47,124800.0,13.52,13.53,13.47,13.47,124800.0
2014-04-25 11:45:00,13.47,13.47,13.41,13.42,543400.0,13.47,13.47,13.41,13.42,543400.0
2014-04-25 11:50:00,13.42,13.46,13.41,13.45,571800.0,13.42,13.46,13.41,13.45,571800.0
2014-04-25 11:55:00,13.45,13.46,13.4,13.44,160500.0,13.45,13.46,13.4,13.44,160500.0
2014-04-25 12:00:00,13.44,13.48,13.44,13.48,130900.0,13.44,13.48,13.44,13.48,130900.0
2014-04-25 12:05:00,13.48,13.49,13.47,13.49,37300.0,13.48,13.49,13.47,13.49,37300.0
2014-04-25 12:10:00,13.49,13.5,13.49,13.5,55100.0,13.49,13.5,13.49,13.5,55100.0
2014-04-25 12:15:00,13.5,13.5,13.48,13.49,77200.0,13.5,13.5,13.48,13.49,77200.0
2014-04-25 12:20:00,13.49,13.49,13.47,13.48,109700.0,13.49,13.49,13.47,13.48,109700.0
2014-04-25 12:25:00,13.47,13.49,13.47,13.48,98500.0,13.47,13.49,13.47,13.48,98500.0
2014-04-25 12:30:00,13.48,13.48,13.46,13.47,70600.0,13.48,13.48,13.46,13.47,70600.0
2014-04-25 12:35:00,13.47,13.5,13.47,13.49,99600.0,13.47,13.5,13.47,13.49,99600.0
2014-04-25 12:40:00,13.49,13.49,13.48,13.49,10300.0,13.49,13.49,13.48,13.49,10300.0
2014-04-25 12:45:00,13.48,13.49,13.45,13.45,118000.0,13.48,13.49,13.45,13.45,118000.0
2014-04-25 12:50:00,13.45,13.46,13.44,13.45,49100.0,13.45,13.46,13.44,13.45,49100.0
2014-04-25 12:55:00,13.46,13.46,13.45,13.46,41300.0,13.46,13.46,13.45,13.46,41300.0
2014-04-25 13:00:00,13.46,13.46,13.44,13.44,119100.0,13.46,13.46,13.44,13.44,119100.0
2014-04-25 13:05:00,13.44,13.48,13.44,13.46,173000.0,13.44,13.48,13.44,13.46,173000.0
2014-04-25 13:10:00,13.47,13.47,13.45,13.46,35600.0,13.47,13.47,13.45,13.46,35600.0
2014-04-25 13:15:00,13.46,13.47,13.43,13.44,175100.0,13.46,13.47,13.43,13.44,175100.0
2014-04-25 13:20:00,13.44,13.46,13.43,13.46,44100.0,13.44,13.46,13.43,13.46,44100.0
2014-04-25 13:25:00,13.46,13.46,13.43,13.43,39400.0,13.46,13.46,13.43,13.43,39400.0
2014-04-25 13:30:00,13.43,13.43,13.4,13.42,138400.0,13.43,13.43,13.4,13.42,138400.0
2014-04-25 13:35:00,13.43,13.43,13.4,13.42,45100.0,13.43,13.43,13.4,13.42,45100.0
2014-04-25 13:40:00,13.42,13.45,13.41,13.45,352200.0,13.42,13.45,13.41,13.45,352200.0
2014-04-25 13:45:00,13.45,13.45,13.44,13.44,81800.0,13.45,13.45,13.44,13.44,81800.0
2014-04-25 13:50:00,13.44,13.45,13.42,13.44,132700.0,13.44,13.45,13.42,13.44,132700.0
2014-04-25 13:55:00,13.44,13.44,13.43,13.44,12000.0,13.44,13.44,13.43,13.44,12000.0
2014-04-25 14:00:00,13.44,13.44,13.41,13.41,66600.0,13.44,13.44,13.41,13.41,66600.0
2014-04-25 14:05:00,13.42,13.42,13.4,13.42,91100.0,13.42,13.42,13.4,13.42,91100.0
2014-04-25 14:10:00,13.42,13.42,13.39,13.4,158500.0,13.42,13.42,13.39,13.4,158500.0
2014-04-25 14:15:00,13.4,13.4,13.36,13.36,94100.0,13.4,13.4,13.36,13.36,94100.0
2014-04-25 14:20:00,13.36,13.37,13.35,13.37,146300.0,13.36,13.37,13.35,13.37,146300.0
2014-04-25 14:25:00,13.37,13.4,13.36,13.4,154700.0,13.37,13.4,13.36,13.4,154700.0
2014-04-25 14:30:00,13.4,13.4,13.37,13.39,126100.0,13.4,13.4,13.37,13.39,126100.0
2014-04-25 14:35:00,13.39,13.42,13.38,13.41,84600.0,13.39,13.42,13.38,13.41,84600.0
2014-04-25 14:40:00,13.42,13.42,13.4,13.41,78300.0,13.42,13.42,13.4,13.41,78300.0
2014-04-25 14:45:00,13.41,13.41,13.4,13.4,36200.0,13.41,13.41,13.4,13.4,36200.0
2014-04-25 14:50:00,13.39,13.4,13.39,13.4,33100.0,13.39,13.4,13.39,13.4,33100.0
2014-04-25 14:55:00,13.4,13.4,13.38,13.38,34500.0,13.4,13.4,13.38,13.38,34500.0
2014-04-25 15:00:00,13.38,13.39,13.37,13.38,72800.0,13.38,13.39,13.37,13.38,72800.0
2014-04-25 15:05:00,13.38,13.38,13.35,13.36,58900.0,13.38,13.38,13.35,13.36,58900.0
2014-04-25 15:10:00,13.35,13.36,13.34,13.35,47800.0,13.35,13.36,13.34,13.35,47800.0
2014-04-25 15:15:00,13.34,13.36,13.33,13.36,162200.0,13.34,13.36,13.33,13.36,162200.0
2014-04-25 15:20:00,13.35,13.37,13.35,13.37,185200.0,13.35,13.37,13.35,13.37,185200.0
2014-04-25 15:25:00,13.37,13.37,13.36,13.37,52100.0,13.37,13.37,13.36,13.37,52100.0
2014-04-25 15:30:00,13.36,13.37,13.34,13.36,325200.0,13.36,13.37,13.34,13.36,325200.0
2014-04-25 15:35:00,13.36,13.37,13.35,13.36,287600.0,13.36,13.37,13.35,13.36,287600.0
2014-04-25 15:40:00,13.36,13.41,13.36,13.4,347800.0,13.36,13.41,13.36,13.4,347800.0
2014-04-25 15:45:00,13.39,13.42,13.39,13.41,257200.0,13.39,13.42,13.39,13.41,257200.0
2014-04-25 15:50:00,13.41,13.41,13.39,13.41,196800.0,13.41,13.41,13.39,13.41,196800.0
2014-04-25 15:55:00,13.4,13.41,13.38,13.39,773400.0,13.4,13.41,13.38,13.39,773400.0
2014-04-28 09:30:00,13.49,13.52,13.47,13.51,460800.0,13.49,13.52,13.47,13.51,460800.0
2014-04-28 09:35:00,13.51,13.54,13.48,13.5,234900.0,13.51,13.54,13.48,13.5,234900.0
2014-04-28 09:40:00,13.5,13.51,13.46,13.48,215100.0,13.5,13.51,13.46,13.48,215100.0
2014-04-28 09:45:00,13.47,13.49,13.38,13.38,269600.0,13.47,13.49,13.38,13.38,269600.0
2014-04-28 09:50:00,13.38,13.43,13.36,13.41,217100.0,13.38,13.43,13.36,13.41,217100.0
2014-04-28 09:55:00,13.42,13.54,13.42,13.53,292700.0,13.42,13.54,13.42,13.53,292700.0
2014-04-28 10:00:00,13.54,13.58,13.51,13.52,146100.0,13.54,13.58,13.51,13.52,146100.0
2014-04-28 10:05:00,13.52,13.58,13.52,13.58,426800.0,13.52,13.58,13.52,13.58,426800.0
2014-04-28 10:10:00,13.58,13.59,13.56,13.58,219900.0,13.58,13.59,13.56,13.58,219900.0
2014-04-28 10:15:00,13.58,13.61,13.58,13.6,132400.0,13.58,13.61,13.58,13.6,132400.0
2014-04-28 10:20:00,13.59,13.63,13.56,13.58,181900.0,13.59,13.63,13.56,13.58,181900.0
2014-04-28 10:25:00,13.58,13.65,13.54,13.64,431700.0,13.58,13.65,13.54,13.64,431700.0
2014-04-28 10:30:00,13.64,13.65,13.63,13.63,58600.0,13.64,13.65,13.63,13.63,58600.0
2014-04-28 10:35:00,13.63,13.63,13.56,13.56,112500.0,13.63,13.63,13.56,13.56,112500.0
2014-04-28 10:40:00,13.56,13.57,13.54,13.57,66700.0,13.56,13.57,13.54,13.57,66700.0
2014-04-28 10:45:00,13.57,13.57,13.54,13.54,81300.0,13.57,13.57,13.54,13.54,81300.0
2014-04-28 10:50:00,13.55,13.55,13.51,13.53,91100.0,13.55,13.55,13.51,13.53,91100.0
2014-04-28 10:55:00,13.52,13.54,13.48,13.5,95100.0,13.52,13.54,13.48,13.5,95100.0
2014-04-28 11:00:00,13.5,13.5,13.48,13.49,62200.0,13.5,13.5,13.48,13.49,62200.0
2014-04-28 11:05:00,13.49,13.5,13.44,13.46,92600.0,13.49,13.5,13.44,13.46,92600.0
2014-04-28 11:10:00,13.45,13.48,13.42,13.42,82600.0,13.45,13.48,13.42,13.42,82600.0
2014-04-28 11:15:00,13.42,13.43,13.4,13.41,52500.0,13.42,13.43,13.4,13.41,52500.0
2014-04-28 11:20:00,13.4,13.41,13.36,13.36,91900.0,13.4,13.41,13.36,13.36,91900.0
2014-04-28 11:25:00,13.36,13.38,13.34,13.34,137700.0,13.36,13.38,13.34,13.34,137700.0
2014-04-28 11:30:00,13.34,13.35,13.31,13.34,245700.0,13.34,13.35,13.31,13.34,245700.0
2014-04-28 11:35:00,13.34,13.37,13.33,13.37,96900.0,13.34,13.37,13.33,13.37,96900.0
2014-04-28 11:40:00,13.37,13.37,13.3,13.3,193300.0,13.37,13.37,13.3,13.3,193300.0
2014-04-28 11:45:00,13.3,13.33,13.3,13.32,195900.0,13.3,13.33,13.3,13.32,195900.0
2014-04-28 11:50:00,13.32,13.36,13.31,13.31,112100.0,13.32,13.36,13.31,13.31,112100.0
2014-04-28 11:55:00,13.31,13.34,13.31,13.33,136100.0,13.31,13.34,13.31,13.33,136100.0
2014-04-28 12:00:00,13.33,13.35,13.32,13.35,68500.0,13.33,13.35,13.32,13.35,68500.0
2014-04-28 12:05:00,13.35,13.35,13.32,13.32,120200.0,13.35,13.35,13.32,13.32,120200.0
2014-04-28 12:10:00,13.33,13.35,13.32,13.33,103200.0,13.33,13.35,13.32,13.33,103200.0
2014-04-28 12:15:00,13.33,13.34,13.33,13.33,165300.0,13.33,13.34,13.33,13.33,165300.0
2014-04-28 12:20:00,13.34,13.35,13.32,13.34,136200.0,13.34,13.35,13.32,13.34,136200.0
2014-04-28 12:25:00,13.33,13.34,13.26,13.29,237100.0,13.33,13.34,13.26,13.29,237100.0
2014-04-28 12:30:00,13.29,13.33,13.29,13.31,81200.0,13.29,13.33,13.29,13.31,81200.0
2014-04-28 12:35:00,13.32,13.32,13.28,13.29,72500.0,13.32,13.32,13.28,13.29,72500.0
2014-04-28 12:40:00,13.29,13.32,13.29,13.29,71100.0,13.29,13.32,13.29,13.29,71100.0
2014-04-28 12:45:00,13.29,13.31,13.29,13.29,62700.0,13.29,13.31,13.29,13.29,62700.0
2014-04-28 12:50:00,13.29,13.31,13.25,13.31,131300.0,13.29,13.31,13.25,13.31,131300.0
2014-04-28 12:55:00,13.3,13.3,13.29,13.3,34700.0,13.3,13.3,13.29,13.3,34700.0
2014-04-28 13:00:00,13.29,13.3,13.25,13.26,116500.0,13.29,13.3,13.25,13.26,116500.0
2014-04-28 13:05:00,13.26,13.28,13.25,13.28,104600.0,13.26,13.28,13.25,13.28,104600.0
2014-04-28 13:10:00,13.28,13.28,13.27,13.28,103900.0,13.28,13.28,13.27,13.28,103900.0
2014-04-28 13:15:00,13.28,13.29,13.27,13.28,175300.0,13.28,13.29,13.27,13.28,175300.0
2014-04-28 13:20:00,13.28,13.28,13.25,13.27,164500.0,13.28,13.28,13.25,13.27,164500.0
2014-04-28 13:25:00,13.27,13.28,13.25,13.26,84700.0,13.27,13.28,13.25,13.26,84700.0
2014-04-28 13:30:00,13.26,13.27,13.24,13.24,190400.0,13.26,13.27,13.24,13.24,190400.0
2014-04-28 13:35:00,13.24,13.26,13.23,13.24,223100.0,13.24,13.26,13.23,13.24,223100.0
2014-04-28 13:40:00,13.24,13.26,13.23,13.25,102700.0,13.24,13.26,13.23,13.25,102700.0
2014-04-28 13:45:00,13.25,13.28,13.23,13.28,94500.0,13.25,13.28,13.23,13.28,94500.0
2014-04-28 13:50:00,13.28,13.31,13.25,13.31,425900.0,13.28,13.31,13.25,13.31,425900.0
2014-04-28 13:55:00,13.31,13.34,13.31,13.33,219300.0,13.31,13.34,13.31,13.33,219300.0
2014-04-28 14:00:00,13.33,13.33,13.29,13.31,147200.0,13.33,13.33,13.29,13.31,147200.0
2014-04-28 14:05:00,13.31,13.37,13.29,13.37,228200.0,13.31,13.37,13.29,13.37,228200.0
2014-04-28 14:10:00,13.37,13.42,13.35,13.38,184200.0,13.37,13.42,13.35,13.38,184200.0
2014-04-28 14:15:00,13.38,13.4,13.37,13.39,76900.0,13.38,13.4,13.37,13.39,76900.0
2014-04-28 14:20:00,13.39,13.42,13.36,13.42,180700.0,13.39,13.42,13.36,13.42,180700.0
2014-04-28 14:25:00,13.42,13.43,13.37,13.41,133000.0,13.42,13.43,13.37,13.41,133000.0
2014-04-28 14:30:00,13.4,13.42,13.39,13.39,73600.0,13.4,13.42,13.39,13.39,73600.0
2014-04-28 14:35:00,13.39,13.4,13.37,13.38,55000.0,13.39,13.4,13.37,13.38,55000.0
2014-04-28 14:40:00,13.38,13.38,13.35,13.38,122900.0,13.38,13.38,13.35,13.38,122900.0
2014-04-28 14:45:00,13.38,13.43,13.38,13.43,121600.0,13.38,13.43,13.38,13.43,121600.0
2014-04-28 14:50:00,13.43,13.43,13.39,13.4,99400.0,13.43,13.43,13.39,13.4,99400.0
2014-04-28 14:55:00,13.41,13.41,13.39,13.4,59800.0,13.41,13.41,13.39,13.4,59800.0
2014-04-28 15:00:00,13.4,13.43,13.39,13.43,135200.0,13.4,13.43,13.39,13.43,135200.0
2014-04-28 15:05:00,13.43,13.47,13.43,13.46,97600.0,13.43,13.47,13.43,13.46,97600.0
2014-04-28 15:10:00,13.46,13.5,13.46,13.5,134900.0,13.46,13.5,13.46,13.5,134900.0
2014-04-28 15:15:00,13.5,13.53,13.49,13.52,136500.0,13.5,13.53,13.49,13.52,136500.0
2014-04-28 15:20:00,13.52,13.55,13.51,13.55,306600.0,13.52,13.55,13.51,13.55,306600.0
2014-04-28 15:25:00,13.54,13.56,13.54,13.56,178300.0,13.54,13.56,13.54,13.56,178300.0
2014-04-28 15:30:00,13.55,13.59,13.55,13.57,408800.0,13.55,13.59,13.55,13.57,408800.0
2014-04-28 15:35:00,13.58,13.58,13.56,13.56,349400.0,13.58,13.58,13.56,13.56,349400.0
2014-04-28 15:40:00,13.56,13.57,13.55,13.55,131900.0,13.56,13.57,13.55,13.55,131900.0
2014-04-28 15:45:00,13.56,13.56,13.53,13.56,228200.0,13.56,13.56,13.53,13.56,228200.0
2014-04-28 15:50:00,13.56,13.58,13.55,13.57,476700.0,13.56,13.58,13.55,13.57,476700.0
2014-04-28 15:55:00,13.57,13.59,13.56,13.57,1004100.0,13.57,13.59,13.56,13.57,1004100.0
2014-04-29 09:30:00,12.79,13.05,12.75,12.97,1308900.0,12.79,13.05,12.75,12.97,1308900.0
2014-04-29 09:35:00,12.96,13.23,12.95,13.01,1815800.0,12.96,13.23,12.95,13.01,1815800.0
2014-04-29 09:40:00,13.01,13.25,13.0,13.17,776900.0,13.01,13.25,13.0,13.17,776900.0
2014-04-29 09:45:00,13.17,13.25,13.14,13.24,518200.0,13.17,13.25,13.14,13.24,518200.0
2014-04-29 09:50:00,13.24,13.32,13.19,13.22,440000.0,13.24,13.32,13.19,13.22,440000.0
2014-04-29 09:55:00,13.23,13.23,12.95,12.99,1025900.0,13.23,13.23,12.95,12.99,1025900.0
2014-04-29 10:00:00,12.99,13.03,12.86,12.96,1390700.0,12.99,13.03,12.86,12.96,1390700.0
2014-04-29 10:05:00,12.96,13.03,12.94,12.99,665900.0,12.96,13.03,12.94,12.99,665900.0
2014-04-29 10:10:00,12.99,13.0,12.81,12.86,1062200.0,12.99,13.0,12.81,12.86,1062200.0
2014-04-29 10:15:00,12.86,12.9,12.75,12.86,796100.0,12.86,12.9,12.75,12.86,796100.0
2014-04-29 10:20:00,12.85,12.87,12.78,12.86,589000.0,12.85,12.87,12.78,12.86,589000.0
2014-04-29 10:25:00,12.87,12.9,12.86,12.9,269000.0,12.87,12.9,12.86,12.9,269000.0
2014-04-29 10:30:00,12.9,13.04,12.89,13.02,1466500.0,12.9,13.04,12.89,13.02,1466500.0
2014-04-29 10:35:00,13.02,13.02,12.89,12.89,677700.0,13.02,13.02,12.89,12.89,677700.0
2014-04-29 10:40:00,12.89,12.97,12.88,12.94,414400.0,12.89,12.97,12.88,12.94,414400.0
2014-04-29 10:45:00,12.94,12.95,12.89,12.9,278700.0,12.94,12.95,12.89,12.9,278700.0
2014-04-29 10:50:00,12.91,12.93,12.87,12.91,335700.0,12.91,12.93,12.87,12.91,335700.0
2014-04-29 10:55:00,12.91,12.93,12.87,12.88,734000.0,12.91,12.93,12.87,12.88,734000.0
2014-04-29 11:00:00,12.89,12.9,12.8,12.81,372000.0,12.89,12.9,12.8,12.81,372000.0
2014-04-29 11:05:00,12.8,12.84,12.76,12.77,525700.0,12.8,12.84,12.76,12.77,525700.0
2014-04-29 11:10:00,12.78,12.9,12.77,12.82,567000.0,12.78,12.9,12.77,12.82,567000.0
2014-04-29 11:15:00,12.83,12.85,12.81,12.83,161600.0,12.83,12.85,12.81,12.83,161600.0
2014-04-29 11:20:00,12.82,12.86,12.81,12.85,235600.0,12.82,12.86,12.81,12.85,235600.0
2014-04-29 11:25:00,12.86,12.87,12.82,12.84,191900.0,12.86,12.87,12.82,12.84,191900.0
2014-04-29 11:30:00,12.84,12.92,12.84,12.9,377300.0,12.84,12.92,12.84,12.9,377300.0
2014-04-29 11:35:00,12.9,12.9,12.81,12.83,228000.0,12.9,12.9,12.81,12.83,228000.0
2014-04-29 11:40:00,12.83,12.84,12.82,12.84,182400.0,12.83,12.84,12.82,12.84,182400.0
2014-04-29 11:45:00,12.84,12.84,12.8,12.82,118900.0,12.84,12.84,12.8,12.82,118900.0
2014-04-29 11:50:00,12.82,12.82,12.75,12.75,427200.0,12.82,12.82,12.75,12.75,427200.0
2014-04-29 11:55:00,12.75,12.79,12.72,12.79,218900.0,12.75,12.79,12.72,12.79,218900.0
2014-04-29 12:00:00,12.79,12.79,12.73,12.73,390300.0,12.79,12.79,12.73,12.73,390300.0
2014-04-29 12:05:00,12.73,12.76,12.71,12.74,261000.0,12.73,12.76,12.71,12.74,261000.0
2014-04-29 12:10:00,12.74,12.78,12.73,12.76,336100.0,12.74,12.78,12.73,12.76,336100.0
2014-04-29 12:15:00,12.75,12.75,12.72,12.75,332200.0,12.75,12.75,12.72,12.75,332200.0
2014-04-29 12:20:00,12.75,12.76,12.73,12.74,185300.0,12.75,12.76,12.73,12.74,185300.0
2014-04-29 12:25:00,12.73,12.79,12.72,12.75,659700.0,12.73,12.79,12.72,12.75,659700.0
2014-04-29 12:30:00,12.76,12.76,12.71,12.71,653200.0,12.76,12.76,12.71,12.71,653200.0
2014-04-29 12:35:00,12.71,12.72,12.64,12.66,525200.0,12.71,12.72,12.64,12.66,525200.0
2014-04-29 12:40:00,12.67,12.72,12.66,12.71,163400.0,12.67,12.72,12.66,12.71,163400.0
2014-04-29 12:45:00,12.71,12.77,12.7,12.74,413100.0,12.71,12.77,12.7,12.74,413100.0
2014-04-29 12:50:00,12.74,12.75,12.69,12.69,195000.0,12.74,12.75,12.69,12.69,195000.0
2014-04-29 12:55:00,12.7,12.76,12.7,12.75,196700.0,12.7,12.76,12.7,12.75,196700.0
2014-04-29 13:00:00,12.75,12.8,12.74,12.75,354400.0,12.75,12.8,12.74,12.75,354400.0
2014-04-29 13:05:00,12.75,12.78,12.74,12.77,324300.0,12.75,12.78,12.74,12.77,324300.0
2014-04-29 13:10:00,12.76,12.77,12.73,12.75,262700.0,12.76,12.77,12.73,12.75,262700.0
2014-04-29 13:15:00,12.76,12.77,12.74,12.75,99800.0,12.76,12.77,12.74,12.75,99800.0
2014-04-29 13:20:00,12.75,12.81,12.75,12.81,184900.0,12.75,12.81,12.75,12.81,184900.0
2014-04-29 13:25:00,12.81,12.83,12.79,12.8,186500.0,12.81,12.83,12.79,12.8,186500.0
2014-04-29 13:30:00,12.8,12.81,12.8,12.8,163800.0,12.8,12.81,12.8,12.8,163800.0
2014-04-29 13:35:00,12.81,12.82,12.8,12.82,720900.0,12.81,12.82,12.8,12.82,720900.0
2014-04-29 13:40:00,12.82,12.83,12.75,12.75,647100.0,12.82,12.83,12.75,12.75,647100.0
2014-04-29 13:45:00,12.75,12.8,12.75,12.79,183500.0,12.75,12.8,12.75,12.79,183500.0
2014-04-29 13:50:00,12.78,12.81,12.78,12.79,116900.0,12.78,12.81,12.78,12.79,116900.0
2014-04-29 13:55:00,12.79,12.8,12.74,12.76,264800.0,12.79,12.8,12.74,12.76,264800.0
2014-04-29 14:00:00,12.75,12.77,12.7,12.73,1167400.0,12.75,12.77,12.7,12.73,1167400.0
2014-04-29 14:05:00,12.73,12.76,12.73,12.76,154100.0,12.73,12.76,12.73,12.76,154100.0
2014-04-29 14:10:00,12.75,12.76,12.72,12.73,98100.0,12.75,12.76,12.72,12.73,98100.0
2014-04-29 14:15:00,12.72,12.74,12.71,12.71,160100.0,12.72,12.74,12.71,12.71,160100.0
2014-04-29 14:20:00,12.71,12.75,12.71,12.73,211100.0,12.71,12.75,12.71,12.73,211100.0
2014-04-29 14:25:00,12.73,12.75,12.72,12.74,68000.0,12.73,12.75,12.72,12.74,68000.0
2014-04-29 14:30:00,12.74,12.79,12.74,12.79,169300.0,12.74,12.79,12.74,12.79,169300.0
2014-04-29 14:35:00,12.79,12.79,12.75,12.77,310300.0,12.79,12.79,12.75,12.77,310300.0
2014-04-29 14:40:00,12.77,12.82,12.76,12.78,277400.0,12.77,12.82,12.76,12.78,277400.0
2014-04-29 14:45:00,12.78,12.79,12.77,12.79,111300.0,12.78,12.79,12.77,12.79,111300.0
2014-04-29 14:50:00,12.79,12.81,12.78,12.8,129000.0,12.79,12.81,12.78,12.8,129000.0
2014-04-29 14:55:00,12.8,12.81,12.77,12.79,183500.0,12.8,12.81,12.77,12.79,183500.0
2014-04-29 15:00:00,12.79,12.79,12.77,12.78,150600.0,12.79,12.79,12.77,12.78,150600.0
2014-04-29 15:05:00,12.78,12.8,12.77,12.8,169500.0,12.78,12.8,12.77,12.8,169500.0
2014-04-29 15:10:00,12.8,12.8,12.77,12.78,189400.0,12.8,12.8,12.77,12.78,189400.0
2014-04-29 15:15:00,12.78,12.79,12.77,12.79,156000.0,12.78,12.79,12.77,12.79,156000.0
2014-04-29 15:20:00,12.79,12.82,12.79,12.8,291400.0,12.79,12.82,12.79,12.8,291400.0
2014-04-29 15:25:00,12.81,12.82,12.79,12.81,252000.0,12.81,12.82,12.79,12.81,252000.0
2014-04-29 15:30:00,12.82,12.82,12.79,12.81,247200.0,12.82,12.82,12.79,12.81,247200.0
2014-04-29 15:35:00,12.81,12.82,12.79,12.8,362600.0,12.81,12.82,12.79,12.8,362600.0
2014-04-29 15:40:00,12.81,12.81,12.76,12.76,421000.0,12.81,12.81,12.76,12.76,421000.0
2014-04-29 15:45:00,12.76,12.77,12.75,12.76,891500.0,12.76,12.77,12.75,12.76,891500.0
2014-04-29 15:50:00,12.75,12.76,12.74,12.75,934400.0,12.75,12.76,12.74,12.75,934400.0
2014-04-29 15:55:00,12.75,12.75,12.71,12.72,1091500.0,12.75,12.75,12.71,12.72,1091500.0
2014-04-30 09:30:00,12.74,12.74,12.63,12.66,351400.0,12.74,12.74,12.63,12.66,351400.0
2014-04-30 09:35:00,12.67,12.68,12.54,12.55,602000.0,12.67,12.68,12.54,12.55,602000.0
2014-04-30 09:40:00,12.55,12.6,12.49,12.53,1056300.0,12.55,12.6,12.49,12.53,1056300.0
2014-04-30 09:45:00,12.53,12.6,12.53,12.57,379200.0,12.53,12.6,12.53,12.57,379200.0
2014-04-30 09:50:00,12.57,12.57,12.5,12.5,367800.0,12.57,12.57,12.5,12.5,367800.0
2014-04-30 09:55:00,12.5,12.51,12.45,12.47,552200.0,12.5,12.51,12.45,12.47,552200.0
2014-04-30 10:00:00,12.47,12.49,12.38,12.41,1251000.0,12.47,12.49,12.38,12.41,1251000.0
2014-04-30 10:05:00,12.41,12.43,12.38,12.4,1407900.0,12.41,12.43,12.38,12.4,1407900.0
2014-04-30 10:10:00,12.4,12.45,12.4,12.45,666600.0,12.4,12.45,12.4,12.45,666600.0
2014-04-30 10:15:00,12.44,12.51,12.44,12.45,385000.0,12.44,12.51,12.44,12.45,385000.0
2014-04-30 10:20:00,12.44,12.45,12.4,12.43,249300.0,12.44,12.45,12.4,12.43,249300.0
2014-04-30 10:25:00,12.43,12.45,12.39,12.4,293000.0,12.43,12.45,12.39,12.4,293000.0
2014-04-30 10:30:00,12.4,12.49,12.39,12.48,1104400.0,12.4,12.49,12.39,12.48,1104400.0
2014-04-30 10:35:00,12.48,12.48,12.45,12.47,195300.0,12.48,12.48,12.45,12.47,195300.0
2014-04-30 10:40:00,12.47,12.49,12.46,12.48,240900.0,12.47,12.49,12.46,12.48,240900.0
2014-04-30 10:45:00,12.49,12.53,12.46,12.47,395800.0,12.49,12.53,12.46,12.47,395800.0
2014-04-30 10:50:00,12.46,12.52,12.46,12.51,200900.0,12.46,12.52,12.46,12.51,200900.0
2014-04-30 10:55:00,12.52,12.54,12.52,12.53,68700.0,12.52,12.54,12.52,12.53,68700.0
2014-04-30 11:00:00,12.54,12.54,12.49,12.5,115100.0,12.54,12.54,12.49,12.5,115100.0
2014-04-30 11:05:00,12.5,12.51,12.46,12.5,164700.0,12.5,12.51,12.46,12.5,164700.0
2014-04-30 11:10:00,12.5,12.51,12.47,12.51,249100.0,12.5,12.51,12.47,12.51,249100.0
2014-04-30 11:15:00,12.51,12.51,12.49,12.5,113100.0,12.51,12.51,12.49,12.5,113100.0
2014-04-30 11:20:00,12.5,12.51,12.48,12.49,234900.0,12.5,12.51,12.48,12.49,234900.0
2014-04-30 11:25:00,12.5,12.51,12.49,12.5,203900.0,12.5,12.51,12.49,12.5,203900.0
2014-04-30 11:30:00,12.5,12.5,12.49,12.5,86400.0,12.5,12.5,12.49,12.5,86400.0
2014-04-30 11:35:00,12.49,12.5,12.47,12.47,388800.0,12.49,12.5,12.47,12.47,388800.0
2014-04-30 11:40:00,12.47,12.5,12.45,12.46,711500.0,12.47,12.5,12.45,12.46,711500.0
2014-04-30 11:45:00,12.45,12.47,12.42,12.42,277200.0,12.45,12.47,12.42,12.42,277200.0
2014-04-30 11:50:00,12.42,12.47,12.41,12.46,131900.0,12.42,12.47,12.41,12.46,131900.0
2014-04-30 11:55:00,12.46,12.47,12.46,12.47,34800.0,12.46,12.47,12.46,12.47,34800.0
2014-04-30 12:00:00,12.46,12.48,12.45,12.46,354000.0,12.46,12.48,12.45,12.46,354000.0
2014-04-30 12:05:00,12.46,12.5,12.46,12.47,307000.0,12.46,12.5,12.46,12.47,307000.0
2014-04-30 12:10:00,12.47,12.5,12.46,12.48,315000.0,12.47,12.5,12.46,12.48,315000.0
2014-04-30 12:15:00,12.48,12.48,12.45,12.46,84300.0,12.48,12.48,12.45,12.46,84300.0
2014-04-30 12:20:00,12.46,12.46,12.43,12.44,133200.0,12.46,12.46,12.43,12.44,133200.0
2014-04-30 12:25:00,12.45,12.47,12.44,12.46,106100.0,12.45,12.47,12.44,12.46,106100.0
2014-04-30 12:30:00,12.46,12.47,12.44,12.46,118300.0,12.46,12.47,12.44,12.46,118300.0
2014-04-30 12:35:00,12.46,12.48,12.44,12.45,197200.0,12.46,12.48,12.44,12.45,197200.0
2014-04-30 12:40:00,12.44,12.48,12.44,12.48,177000.0,12.44,12.48,12.44,12.48,177000.0
2014-04-30 12:45:00,12.48,12.5,12.47,12.49,130100.0,12.48,12.5,12.47,12.49,130100.0
2014-04-30 12:50:00,12.49,12.5,12.49,12.5,36900.0,12.49,12.5,12.49,12.5,36900.0
2014-04-30 12:55:00,12.5,12.51,12.49,12.5,171300.0,12.5,12.51,12.49,12.5,171300.0
2014-04-30 13:00:00,12.5,12.52,12.47,12.48,184100.0,12.5,12.52,12.47,12.48,184100.0
2014-04-30 13:05:00,12.47,12.49,12.47,12.49,73900.0,12.47,12.49,12.47,12.49,73900.0
2014-04-30 13:10:00,12.49,12.49,12.45,12.46,325900.0,12.49,12.49,12.45,12.46,325900.0
2014-04-30 13:15:00,12.46,12.48,12.42,12.43,266900.0,12.46,12.48,12.42,12.43,266900.0
2014-04-30 13:20:00,12.43,12.45,12.41,12.44,273300.0,12.43,12.45,12.41,12.44,273300.0
2014-04-30 13:25:00,12.44,12.45,12.44,12.45,47500.0,12.44,12.45,12.44,12.45,47500.0
2014-04-30 13:30:00,12.45,12.46,12.41,12.45,241500.0,12.45,12.46,12.41,12.45,241500.0
2014-04-30 13:35:00,12.45,12.46,12.43,12.44,139100.0,12.45,12.46,12.43,12.44,139100.0
2014-04-30 13:40:00,12.44,12.45,12.43,12.45,73400.0,12.44,12.45,12.43,12.45,73400.0
2014-04-30 13:45:00,12.45,12.45,12.44,12.45,80500.0,12.45,12.45,12.44,12.45,80500.0
2014-04-30 13:50:00,12.45,12.45,12.4,12.4,212200.0,12.45,12.45,12.4,12.4,212200.0
2014-04-30 13:55:00,12.4,12.42,12.37,12.37,256500.0,12.4,12.42,12.37,12.37,256500.0
2014-04-30 14:00:00,12.38,12.45,12.37,12.45,166700.0,12.38,12.45,12.37,12.45,166700.0
2014-04-30 14:05:00,12.45,12.48,12.38,12.46,447400.0,12.45,12.48,12.38,12.46,447400.0
2014-04-30 14:10:00,12.45,12.46,12.41,12.43,189400.0,12.45,12.46,12.41,12.43,189400.0
2014-04-30 14:15:00,12.44,12.46,12.43,12.44,186600.0,12.44,12.46,12.43,12.44,186600.0
2014-04-30 14:20:00,12.44,12.47,12.43,12.46,96400.0,12.44,12.47,12.43,12.46,96400.0
2014-04-30 14:25:00,12.47,12.48,12.44,12.48,172500.0,12.47,12.48,12.44,12.48,172500.0
2014-04-30 14:30:00,12.48,12.5,12.47,12.49,135600.0,12.48,12.5,12.47,12.49,135600.0
2014-04-30 14:35:00,12.49,12.5,12.45,12.45,160000.0,12.49,12.5,12.45,12.45,160000.0
2014-04-30 14:40:00,12.46,12.49,12.46,12.48,173300.0,12.46,12.49,12.46,12.48,173300.0
2014-04-30 14:45:00,12.48,12.49,12.46,12.48,366100.0,12.48,12.49,12.46,12.48,366100.0
2014-04-30 14:50:00,12.48,12.49,12.47,12.49,117000.0,12.48,12.49,12.47,12.49,117000.0
2014-04-30 14:55:00,12.49,12.52,12.45,12.5,464300.0,12.49,12.52,12.45,12.5,464300.0
2014-04-30 15:00:00,12.5,12.53,12.49,12.52,138500.0,12.5,12.53,12.49,12.52,138500.0
2014-04-30 15:05:00,12.53,12.53,12.49,12.5,637400.0,12.53,12.53,12.49,12.5,637400.0
2014-04-30 15:10:00,12.5,12.53,12.49,12.53,462700.0,12.5,12.53,12.49,12.53,462700.0
2014-04-30 15:15:00,12.53,12.59,12.52,12.57,476400.0,12.53,12.59,12.52,12.57,476400.0
2014-04-30 15:20:00,12.57,12.59,12.55,12.55,363200.0,12.57,12.59,12.55,12.55,363200.0
2014-04-30 15:25:00,12.55,12.59,12.55,12.58,365700.0,12.55,12.59,12.55,12.58,365700.0
2014-04-30 15:30:00,12.59,12.59,12.58,12.58,192200.0,12.59,12.59,12.58,12.58,192200.0
2014-04-30 15:35:00,12.58,12.59,12.56,12.57,354800.0,12.58,12.59,12.56,12.57,354800.0
2014-04-30 15:40:00,12.56,12.59,12.56,12.59,403700.0,12.56,12.59,12.56,12.59,403700.0
2014-04-30 15:45:00,12.59,12.63,12.57,12.62,905500.0,12.59,12.63,12.57,12.62,905500.0
2014-04-30 15:50:00,12.62,12.63,12.58,12.6,750900.0,12.62,12.63,12.58,12.6,750900.0
2014-04-30 15:55:00,12.6,12.62,12.6,12.61,889400.0,12.6,12.62,12.6,12.61,889400.0
2014-05-01 09:30:00,12.64,12.74,12.61,12.62,217400.0,12.64,12.74,12.61,12.62,217400.0
2014-05-01 09:35:00,12.62,12.65,12.57,12.59,148000.0,12.62,12.65,12.57,12.59,148000.0
2014-05-01 09:40:00,12.59,12.68,12.59,12.67,136900.0,12.59,12.68,12.59,12.67,136900.0
2014-05-01 09:45:00,12.68,12.69,12.62,12.63,130400.0,12.68,12.69,12.62,12.63,130400.0
2014-05-01 09:50:00,12.62,12.63,12.57,12.59,144900.0,12.62,12.63,12.57,12.59,144900.0
2014-05-01 09:55:00,12.59,12.61,12.54,12.54,158900.0,12.59,12.61,12.54,12.54,158900.0
2014-05-01 10:00:00,12.55,12.56,12.53,12.54,149500.0,12.55,12.56,12.53,12.54,149500.0
2014-05-01 10:05:00,12.53,12.55,12.52,12.54,118000.0,12.53,12.55,12.52,12.54,118000.0
2014-05-01 10:10:00,12.54,12.58,12.53,12.55,239300.0,12.54,12.58,12.53,12.55,239300.0
2014-05-01 10:15:00,12.55,12.56,12.52,12.54,149900.0,12.55,12.56,12.52,12.54,149900.0
2014-05-01 10:20:00,12.54,12.62,12.54,12.61,211200.0,12.54,12.62,12.54,12.61,211200.0
2014-05-01 10:25:00,12.61,12.62,12.57,12.57,291600.0,12.61,12.62,12.57,12.57,291600.0
2014-05-01 10:30:00,12.57,12.58,12.55,12.56,116500.0,12.57,12.58,12.55,12.56,116500.0
2014-05-01 10:35:00,12.55,12.56,12.55,12.56,40400.0,12.55,12.56,12.55,12.56,40400.0
2014-05-01 10:40:00,12.56,12.6,12.55,12.6,188700.0,12.56,12.6,12.55,12.6,188700.0
2014-05-01 10:45:00,12.6,12.61,12.58,12.6,156800.0,12.6,12.61,12.58,12.6,156800.0
2014-05-01 10:50:00,12.61,12.62,12.6,12.61,113600.0,12.61,12.62,12.6,12.61,113600.0
2014-05-01 10:55:00,12.61,12.61,12.6,12.6,38800.0,12.61,12.61,12.6,12.6,38800.0
2014-05-01 11:00:00,12.61,12.61,12.6,12.61,85400.0,12.61,12.61,12.6,12.61,85400.0
2014-05-01 11:05:00,12.6,12.61,12.56,12.6,357900.0,12.6,12.61,12.56,12.6,357900.0
2014-05-01 11:10:00,12.6,12.63,12.58,12.6,420300.0,12.6,12.63,12.58,12.6,420300.0
2014-05-01 11:15:00,12.61,12.61,12.59,12.61,81000.0,12.61,12.61,12.59,12.61,81000.0
2014-05-01 11:20:00,12.6,12.64,12.58,12.62,393700.0,12.6,12.64,12.58,12.62,393700.0
2014-05-01 11:25:00,12.63,12.63,12.6,12.61,174900.0,12.63,12.63,12.6,12.61,174900.0
2014-05-01 11:30:00,12.6,12.63,12.6,12.61,423800.0,12.6,12.63,12.6,12.61,423800.0
2014-05-01 11:35:00,12.61,12.61,12.59,12.59,203600.0,12.61,12.61,12.59,12.59,203600.0
2014-05-01 11:40:00,12.6,12.62,12.56,12.6,439300.0,12.6,12.62,12.56,12.6,439300.0
2014-05-01 11:45:00,12.59,12.6,12.59,12.6,36800.0,12.59,12.6,12.59,12.6,36800.0
2014-05-01 11:50:00,12.6,12.6,12.57,12.6,95500.0,12.6,12.6,12.57,12.6,95500.0
2014-05-01 11:55:00,12.6,12.6,12.56,12.57,135400.0,12.6,12.6,12.56,12.57,135400.0
2014-05-01 12:00:00,12.58,12.61,12.57,12.6,127600.0,12.58,12.61,12.57,12.6,127600.0
2014-05-01 12:05:00,12.6,12.6,12.58,12.6,74100.0,12.6,12.6,12.58,12.6,74100.0
2014-05-01 12:10:00,12.6,12.6,12.58,12.59,117400.0,12.6,12.6,12.58,12.59,117400.0
2014-05-01 12:15:00,12.59,12.6,12.58,12.6,22800.0,12.59,12.6,12.58,12.6,22800.0
2014-05-01 12:20:00,12.6,12.6,12.57,12.58,94200.0,12.6,12.6,12.57,12.58,94200.0
2014-05-01 12:25:00,12.58,12.6,12.57,12.58,66900.0,12.58,12.6,12.57,12.58,66900.0
2014-05-01 12:30:00,12.59,12.6,12.58,12.6,35700.0,12.59,12.6,12.58,12.6,35700.0
2014-05-01 12:35:00,12.6,12.6,12.57,12.58,46600.0,12.6,12.6,12.57,12.58,46600.0
2014-05-01 12:40:00,12.57,12.58,12.57,12.58,20100.0,12.57,12.58,12.57,12.58,20100.0
2014-05-01 12:45:00,12.58,12.59,12.55,12.59,82300.0,12.58,12.59,12.55,12.59,82300.0
2014-05-01 12:50:00,12.59,12.61,12.58,12.58,82600.0,12.59,12.61,12.58,12.58,82600.0
2014-05-01 12:55:00,12.57,12.6,12.57,12.6,34500.0,12.57,12.6,12.57,12.6,34500.0
2014-05-01 13:00:00,12.6,12.6,12.59,12.59,15700.0,12.6,12.6,12.59,12.59,15700.0
2014-05-01 13:05:00,12.6,12.6,12.58,12.59,39300.0,12.6,12.6,12.58,12.59,39300.0
2014-05-01 13:10:00,12.59,12.6,12.57,12.6,84800.0,12.59,12.6,12.57,12.6,84800.0
2014-05-01 13:15:00,12.6,12.6,12.58,12.59,127000.0,12.6,12.6,12.58,12.59,127000.0
2014-05-01 13:20:00,12.58,12.59,12.57,12.58,25000.0,12.58,12.59,12.57,12.58,25000.0
2014-05-01 13:25:00,12.58,12.6,12.57,12.59,68800.0,12.58,12.6,12.57,12.59,68800.0
2014-05-01 13:30:00,12.58,12.59,12.57,12.58,203800.0,12.58,12.59,12.57,12.58,203800.0
2014-05-01 13:35:00,12.58,12.6,12.57,12.59,99100.0,12.58,12.6,12.57,12.59,99100.0
2014-05-01 13:40:00,12.59,12.6,12.57,12.59,93000.0,12.59,12.6,12.57,12.59,93000.0
2014-05-01 13:45:00,12.59,12.61,12.57,12.59,1572000.0,12.59,12.61,12.57,12.59,1572000.0
2014-05-01 13:50:00,12.59,12.6,12.57,12.58,356000.0,12.59,12.6,12.57,12.58,356000.0
2014-05-01 13:55:00,12.59,12.59,12.56,12.58,82700.0,12.59,12.59,12.56,12.58,82700.0
2014-05-01 14:00:00,12.58,12.6,12.57,12.6,35900.0,12.58,12.6,12.57,12.6,35900.0
2014-05-01 14:05:00,12.6,12.6,12.59,12.6,28400.0,12.6,12.6,12.59,12.6,28400.0
2014-05-01 14:10:00,12.6,12.6,12.57,12.57,148900.0,12.6,12.6,12.57,12.57,148900.0
2014-05-01 14:15:00,12.57,12.6,12.57,12.59,125000.0,12.57,12.6,12.57,12.59,125000.0
2014-05-01 14:20:00,12.59,12.6,12.58,12.6,36100.0,12.59,12.6,12.58,12.6,36100.0
2014-05-01 14:25:00,12.6,12.62,12.59,12.62,32400.0,12.6,12.62,12.59,12.62,32400.0
2014-05-01 14:30:00,12.62,12.62,12.61,12.62,26300.0,12.62,12.62,12.61,12.62,26300.0
2014-05-01 14:35:00,12.62,12.62,12.58,12.58,161600.0,12.62,12.62,12.58,12.58,161600.0
2014-05-01 14:40:00,12.58,12.59,12.57,12.57,39800.0,12.58,12.59,12.57,12.57,39800.0
2014-05-01 14:45:00,12.57,12.58,12.54,12.57,258800.0,12.57,12.58,12.54,12.57,258800.0
2014-05-01 14:50:00,12.58,12.58,12.54,12.54,55900.0,12.58,12.58,12.54,12.54,55900.0
2014-05-01 14:55:00,12.54,12.55,12.53,12.53,70900.0,12.54,12.55,12.53,12.53,70900.0
2014-05-01 15:00:00,12.54,12.54,12.52,12.52,38900.0,12.54,12.54,12.52,12.52,38900.0
2014-05-01 15:05:00,12.53,12.53,12.5,12.52,321200.0,12.53,12.53,12.5,12.52,321200.0
2014-05-01 15:10:00,12.51,12.53,12.51,12.53,232400.0,12.51,12.53,12.51,12.53,232400.0
2014-05-01 15:15:00,12.52,12.55,12.52,12.54,123900.0,12.52,12.55,12.52,12.54,123900.0
2014-05-01 15:20:00,12.54,12.55,12.53,12.54,64200.0,12.54,12.55,12.53,12.54,64200.0
2014-05-01 15:25:00,12.54,12.54,12.53,12.54,45700.0,12.54,12.54,12.53,12.54,45700.0
2014-05-01 15:30:00,12.53,12.54,12.53,12.54,56400.0,12.53,12.54,12.53,12.54,56400.0
2014-05-01 15:35:00,12.54,12.55,12.53,12.54,188600.0,12.54,12.55,12.53,12.54,188600.0
2014-05-01 15:40:00,12.54,12.55,12.53,12.55,147200.0,12.54,12.55,12.53,12.55,147200.0
2014-05-01 15:45:00,12.54,12.59,12.54,12.58,1038500.0,12.54,12.59,12.54,12.58,1038500.0
2014-05-01 15:50:00,12.58,12.61,12.57,12.61,476800.0,12.58,12.61,12.57,12.61,476800.0
2014-05-01 15:55:00,12.61,12.61,12.58,12.59,701900.0,12.61,12.61,12.58,12.59,701900.0
2014-05-02 09:30:00,12.61,12.63,12.57,12.6,95300.0,12.61,12.63,12.57,12.6,95300.0
2014-05-02 09:35:00,12.6,12.67,12.6,12.67,155700.0,12.6,12.67,12.6,12.67,155700.0
2014-05-02 09:40:00,12.67,12.68,12.62,12.66,184400.0,12.67,12.68,12.62,12.66,184400.0
2014-05-02 09:45:00,12.66,12.67,12.63,12.65,143900.0,12.66,12.67,12.63,12.65,143900.0
2014-05-02 09:50:00,12.64,12.66,12.63,12.64,178200.0,12.64,12.66,12.63,12.64,178200.0
2014-05-02 09:55:00,12.63,12.66,12.63,12.66,119300.0,12.63,12.66,12.63,12.66,119300.0
2014-05-02 10:00:00,12.66,12.67,12.64,12.65,294100.0,12.66,12.67,12.64,12.65,294100.0
2014-05-02 10:05:00,12.65,12.69,12.65,12.67,140700.0,12.65,12.69,12.65,12.67,140700.0
2014-05-02 10:10:00,12.68,12.72,12.68,12.71,80500.0,12.68,12.72,12.68,12.71,80500.0
2014-05-02 10:15:00,12.72,12.72,12.69,12.7,115900.0,12.72,12.72,12.69,12.7,115900.0
2014-05-02 10:20:00,12.69,12.71,12.68,12.68,438500.0,12.69,12.71,12.68,12.68,438500.0
2014-05-02 10:25:00,12.68,12.69,12.65,12.68,294100.0,12.68,12.69,12.65,12.68,294100.0
2014-05-02 10:30:00,12.68,12.7,12.66,12.7,85900.0,12.68,12.7,12.66,12.7,85900.0
2014-05-02 10:35:00,12.69,12.76,12.69,12.71,290400.0,12.69,12.76,12.69,12.71,290400.0
2014-05-02 10:40:00,12.71,12.72,12.67,12.69,399900.0,12.71,12.72,12.67,12.69,399900.0
2014-05-02 10:45:00,12.69,12.71,12.66,12.68,208600.0,12.69,12.71,12.66,12.68,208600.0
2014-05-02 10:50:00,12.67,12.7,12.66,12.68,341100.0,12.67,12.7,12.66,12.68,341100.0
2014-05-02 10:55:00,12.68,12.7,12.66,12.68,173900.0,12.68,12.7,12.66,12.68,173900.0
2014-05-02 11:00:00,12.67,12.71,12.67,12.68,174300.0,12.67,12.71,12.67,12.68,174300.0
2014-05-02 11:05:00,12.69,12.71,12.67,12.68,114600.0,12.69,12.71,12.67,12.68,114600.0
2014-05-02 11:10:00,12.68,12.7,12.67,12.67,92700.0,12.68,12.7,12.67,12.67,92700.0
2014-05-02 11:15:00,12.67,12.71,12.67,12.69,349800.0,12.67,12.71,12.67,12.69,349800.0
2014-05-02 11:20:00,12.69,12.7,12.67,12.68,346400.0,12.69,12.7,12.67,12.68,346400.0
2014-05-02 11:25:00,12.69,12.7,12.67,12.67,246700.0,12.69,12.7,12.67,12.67,246700.0
2014-05-02 11:30:00,12.68,12.71,12.68,12.7,327100.0,12.68,12.71,12.68,12.7,327100.0
2014-05-02 11:35:00,12.7,12.71,12.68,12.68,132900.0,12.7,12.71,12.68,12.68,132900.0
2014-05-02 11:40:00,12.69,12.7,12.67,12.68,173200.0,12.69,12.7,12.67,12.68,173200.0
2014-05-02 11:45:00,12.69,12.71,12.68,12.7,189100.0,12.69,12.71,12.68,12.7,189100.0
2014-05-02 11:50:00,12.7,12.71,12.67,12.68,214000.0,12.7,12.71,12.67,12.68,214000.0
2014-05-02 11:55:00,12.69,12.7,12.68,12.69,204800.0,12.69,12.7,12.68,12.69,204800.0
2014-05-02 12:00:00,12.69,12.7,12.68,12.69,123700.0,12.69,12.7,12.68,12.69,123700.0
2014-05-02 12:05:00,12.69,12.7,12.67,12.67,168200.0,12.69,12.7,12.67,12.67,168200.0
2014-05-02 12:10:00,12.67,12.7,12.67,12.68,139100.0,12.67,12.7,12.67,12.68,139100.0
2014-05-02 12:15:00,12.69,12.7,12.67,12.67,84600.0,12.69,12.7,12.67,12.67,84600.0
2014-05-02 12:20:00,12.67,12.7,12.67,12.69,133800.0,12.67,12.7,12.67,12.69,133800.0
2014-05-02 12:25:00,12.69,12.7,12.67,12.69,140700.0,12.69,12.7,12.67,12.69,140700.0
2014-05-02 12:30:00,12.69,12.7,12.68,12.69,131500.0,12.69,12.7,12.68,12.69,131500.0
2014-05-02 12:35:00,12.7,12.7,12.68,12.69,125700.0,12.7,12.7,12.68,12.69,125700.0
2014-05-02 12:40:00,12.69,12.69,12.68,12.68,10800.0,12.69,12.69,12.68,12.68,10800.0
2014-05-02 12:45:00,12.68,12.69,12.68,12.69,50000.0,12.68,12.69,12.68,12.69,50000.0
2014-05-02 12:50:00,12.69,12.7,12.68,12.69,62900.0,12.69,12.7,12.68,12.69,62900.0
2014-05-02 12:55:00,12.69,12.72,12.68,12.7,203100.0,12.69,12.72,12.68,12.7,203100.0
2014-05-02 13:00:00,12.71,12.71,12.7,12.71,12100.0,12.71,12.71,12.7,12.71,12100.0
2014-05-02 13:05:00,12.7,12.71,12.69,12.7,38000.0,12.7,12.71,12.69,12.7,38000.0
2014-05-02 13:10:00,12.69,12.7,12.68,12.69,59700.0,12.69,12.7,12.68,12.69,59700.0
2014-05-02 13:15:00,12.69,12.7,12.68,12.7,84700.0,12.69,12.7,12.68,12.7,84700.0
2014-05-02 13:20:00,12.7,12.7,12.68,12.69,48700.0,12.7,12.7,12.68,12.69,48700.0
2014-05-02 13:25:00,12.69,12.69,12.67,12.68,104000.0,12.69,12.69,12.67,12.68,104000.0
2014-05-02 13:30:00,12.69,12.7,12.67,12.68,247300.0,12.69,12.7,12.67,12.68,247300.0
2014-05-02 13:35:00,12.68,12.7,12.67,12.68,727900.0,12.68,12.7,12.67,12.68,727900.0
2014-05-02 13:40:00,12.68,12.69,12.66,12.69,288800.0,12.68,12.69,12.66,12.69,288800.0
2014-05-02 13:45:00,12.69,12.69,12.67,12.69,176900.0,12.69,12.69,12.67,12.69,176900.0
2014-05-02 13:50:00,12.69,12.7,12.67,12.68,137900.0,12.69,12.7,12.67,12.68,137900.0
2014-05-02 13:55:00,12.68,12.69,12.67,12.68,111400.0,12.68,12.69,12.67,12.68,111400.0
2014-05-02 14:00:00,12.68,12.68,12.65,12.67,178900.0,12.68,12.68,12.65,12.67,178900.0
2014-05-02 14:05:00,12.67,12.68,12.66,12.66,139300.0,12.67,12.68,12.66,12.66,139300.0
2014-05-02 14:10:00,12.66,12.67,12.65,12.67,150800.0,12.66,12.67,12.65,12.67,150800.0
2014-05-02 14:15:00,12.67,12.69,12.67,12.68,266500.0,12.67,12.69,12.67,12.68,266500.0
2014-05-02 14:20:00,12.69,12.7,12.68,12.68,117000.0,12.69,12.7,12.68,12.68,117000.0
2014-05-02 14:25:00,12.69,12.7,12.68,12.69,103300.0,12.69,12.7,12.68,12.69,103300.0
2014-05-02 14:30:00,12.7,12.73,12.7,12.72,481000.0,12.7,12.73,12.7,12.72,481000.0
2014-05-02 14:35:00,12.73,12.73,12.72,12.72,39000.0,12.73,12.73,12.72,12.72,39000.0
2014-05-02 14:40:00,12.72,12.74,12.72,12.73,72000.0,12.72,12.74,12.72,12.73,72000.0
2014-05-02 14:45:00,12.74,12.75,12.73,12.75,84600.0,12.74,12.75,12.73,12.75,84600.0
2014-05-02 14:50:00,12.75,12.75,12.72,12.73,167900.0,12.75,12.75,12.72,12.73,167900.0
2014-05-02 14:55:00,12.72,12.74,12.71,12.72,202200.0,12.72,12.74,12.71,12.72,202200.0
2014-05-02 15:00:00,12.71,12.77,12.71,12.77,382800.0,12.71,12.77,12.71,12.77,382800.0
2014-05-02 15:05:00,12.77,12.78,12.76,12.78,168300.0,12.77,12.78,12.76,12.78,168300.0
2014-05-02 15:10:00,12.78,12.78,12.74,12.75,229000.0,12.78,12.78,12.74,12.75,229000.0
2014-05-02 15:15:00,12.75,12.77,12.75,12.76,167500.0,12.75,12.77,12.75,12.76,167500.0
2014-05-02 15:20:00,12.76,12.76,12.75,12.75,55500.0,12.76,12.76,12.75,12.75,55500.0
2014-05-02 15:25:00,12.75,12.77,12.75,12.77,180200.0,12.75,12.77,12.75,12.77,180200.0
2014-05-02 15:30:00,12.77,12.79,12.76,12.77,344900.0,12.77,12.79,12.76,12.77,344900.0
2014-05-02 15:35:00,12.76,12.78,12.75,12.76,195000.0,12.76,12.78,12.75,12.76,195000.0
2014-05-02 15:40:00,12.76,12.76,12.75,12.76,157800.0,12.76,12.76,12.75,12.76,157800.0
2014-05-02 15:45:00,12.76,12.77,12.76,12.77,239600.0,12.76,12.77,12.76,12.77,239600.0
2014-05-02 15:50:00,12.77,12.81,12.76,12.79,1341600.0,12.77,12.81,12.76,12.79,1341600.0
2014-05-02 15:55:00,12.8,12.82,12.79,12.81,1111700.0,12.8,12.82,12.79,12.81,1111700.0
2014-05-05 09:30:00,12.75,12.77,12.72,12.76,223600.0,12.75,12.77,12.72,12.76,223600.0
2014-05-05 09:35:00,12.75,12.8,12.73,12.8,233800.0,12.75,12.8,12.73,12.8,233800.0
2014-05-05 09:40:00,12.81,12.81,12.75,12.78,180300.0,12.81,12.81,12.75,12.78,180300.0
2014-05-05 09:45:00,12.79,12.82,12.76,12.77,151500.0,12.79,12.82,12.76,12.77,151500.0
2014-05-05 09:50:00,12.77,12.8,12.77,12.79,92600.0,12.77,12.8,12.77,12.79,92600.0
2014-05-05 09:55:00,12.8,12.85,12.79,12.85,137800.0,12.8,12.85,12.79,12.85,137800.0
2014-05-05 10:00:00,12.85,12.86,12.82,12.84,129300.0,12.85,12.86,12.82,12.84,129300.0
2014-05-05 10:05:00,12.84,12.84,12.78,12.81,64500.0,12.84,12.84,12.78,12.81,64500.0
2014-05-05 10:10:00,12.81,12.81,12.8,12.8,19500.0,12.81,12.81,12.8,12.8,19500.0
2014-05-05 10:15:00,12.81,12.84,12.81,12.82,300800.0,12.81,12.84,12.81,12.82,300800.0
2014-05-05 10:20:00,12.83,12.86,12.81,12.83,341300.0,12.83,12.86,12.81,12.83,341300.0
2014-05-05 10:25:00,12.83,12.85,12.81,12.83,180500.0,12.83,12.85,12.81,12.83,180500.0
2014-05-05 10:30:00,12.83,12.83,12.81,12.83,58100.0,12.83,12.83,12.81,12.83,58100.0
2014-05-05 10:35:00,12.82,12.84,12.82,12.83,153100.0,12.82,12.84,12.82,12.83,153100.0
2014-05-05 10:40:00,12.83,12.86,12.82,12.84,61100.0,12.83,12.86,12.82,12.84,61100.0
2014-05-05 10:45:00,12.84,12.86,12.84,12.85,165500.0,12.84,12.86,12.84,12.85,165500.0
2014-05-05 10:50:00,12.86,12.88,12.84,12.87,212700.0,12.86,12.88,12.84,12.87,212700.0
2014-05-05 10:55:00,12.87,12.89,12.86,12.88,100600.0,12.87,12.89,12.86,12.88,100600.0
2014-05-05 11:00:00,12.88,12.89,12.83,12.86,336000.0,12.88,12.89,12.83,12.86,336000.0
2014-05-05 11:05:00,12.86,12.89,12.85,12.88,152900.0,12.86,12.89,12.85,12.88,152900.0
2014-05-05 11:10:00,12.88,12.92,12.87,12.92,181100.0,12.88,12.92,12.87,12.92,181100.0
2014-05-05 11:15:00,12.92,12.93,12.89,12.89,145500.0,12.92,12.93,12.89,12.89,145500.0
2014-05-05 11:20:00,12.9,12.96,12.9,12.95,223200.0,12.9,12.96,12.9,12.95,223200.0
2014-05-05 11:25:00,12.95,12.96,12.92,12.94,244100.0,12.95,12.96,12.92,12.94,244100.0
2014-05-05 11:30:00,12.95,12.97,12.94,12.96,186100.0,12.95,12.97,12.94,12.96,186100.0
2014-05-05 11:35:00,12.96,12.96,12.95,12.95,70000.0,12.96,12.96,12.95,12.95,70000.0
2014-05-05 11:40:00,12.96,12.97,12.93,12.93,137400.0,12.96,12.97,12.93,12.93,137400.0
2014-05-05 11:45:00,12.93,12.96,12.93,12.95,131400.0,12.93,12.96,12.93,12.95,131400.0
2014-05-05 11:50:00,12.96,12.97,12.95,12.97,65600.0,12.96,12.97,12.95,12.97,65600.0
2014-05-05 11:55:00,12.97,12.99,12.96,12.99,91700.0,12.97,12.99,12.96,12.99,91700.0
2014-05-05 12:00:00,12.99,13.02,12.97,12.97,431500.0,12.99,13.02,12.97,12.97,431500.0
2014-05-05 12:05:00,12.97,13.0,12.97,12.97,224000.0,12.97,13.0,12.97,12.97,224000.0
2014-05-05 12:10:00,12.96,12.98,12.95,12.95,286500.0,12.96,12.98,12.95,12.95,286500.0
2014-05-05 12:15:00,12.96,12.98,12.95,12.98,112800.0,12.96,12.98,12.95,12.98,112800.0
2014-05-05 12:20:00,12.98,12.98,12.96,12.97,122600.0,12.98,12.98,12.96,12.97,122600.0
2014-05-05 12:25:00,12.97,12.97,12.96,12.96,19000.0,12.97,12.97,12.96,12.96,19000.0
2014-05-05 12:30:00,12.96,12.98,12.95,12.96,110200.0,12.96,12.98,12.95,12.96,110200.0
2014-05-05 12:35:00,12.96,12.97,12.95,12.96,64800.0,12.96,12.97,12.95,12.96,64800.0
2014-05-05 12:40:00,12.96,13.0,12.96,13.0,133000.0,12.96,13.0,12.96,13.0,133000.0
2014-05-05 12:45:00,13.0,13.01,12.98,12.99,144100.0,13.0,13.01,12.98,12.99,144100.0
2014-05-05 12:50:00,12.99,13.01,12.98,13.01,129500.0,12.99,13.01,12.98,13.01,129500.0
2014-05-05 12:55:00,13.01,13.02,12.98,13.0,186500.0,13.01,13.02,12.98,13.0,186500.0
2014-05-05 13:00:00,13.0,13.01,12.99,13.01,80000.0,13.0,13.01,12.99,13.01,80000.0
2014-05-05 13:05:00,13.01,13.04,13.0,13.04,181100.0,13.01,13.04,13.0,13.04,181100.0
2014-05-05 13:10:00,13.04,13.04,13.0,13.01,193800.0,13.04,13.04,13.0,13.01,193800.0
2014-05-05 13:15:00,13.02,13.04,12.99,13.02,402600.0,13.02,13.04,12.99,13.02,402600.0
2014-05-05 13:20:00,13.02,13.03,12.97,12.99,266800.0,13.02,13.03,12.97,12.99,266800.0
2014-05-05 13:25:00,12.99,13.02,12.99,13.0,256700.0,12.99,13.02,12.99,13.0,256700.0
2014-05-05 13:30:00,13.01,13.01,13.0,13.0,26500.0,13.01,13.01,13.0,13.0,26500.0
2014-05-05 13:35:00,13.01,13.01,12.99,13.0,43500.0,13.01,13.01,12.99,13.0,43500.0
2014-05-05 13:40:00,12.99,13.03,12.99,13.03,192500.0,12.99,13.03,12.99,13.03,192500.0
2014-05-05 13:45:00,13.02,13.03,13.02,13.03,34200.0,13.02,13.03,13.02,13.03,34200.0
2014-05-05 13:50:00,13.03,13.03,13.0,13.0,111000.0,13.03,13.03,13.0,13.0,111000.0
2014-05-05 13:55:00,13.0,13.02,12.98,13.01,164500.0,13.0,13.02,12.98,13.01,164500.0
2014-05-05 14:00:00,13.01,13.03,13.01,13.02,122200.0,13.01,13.03,13.01,13.02,122200.0
2014-05-05 14:05:00,13.03,13.04,13.02,13.04,177200.0,13.03,13.04,13.02,13.04,177200.0
2014-05-05 14:10:00,13.04,13.07,13.04,13.05,124100.0,13.04,13.07,13.04,13.05,124100.0
2014-05-05 14:15:00,13.06,13.07,13.04,13.04,68000.0,13.06,13.07,13.04,13.04,68000.0
2014-05-05 14:20:00,13.04,13.07,13.04,13.06,91600.0,13.04,13.07,13.04,13.06,91600.0
2014-05-05 14:25:00,13.06,13.07,13.05,13.06,93300.0,13.06,13.07,13.05,13.06,93300.0
2014-05-05 14:30:00,13.06,13.07,13.04,13.07,96900.0,13.06,13.07,13.04,13.07,96900.0
2014-05-05 14:35:00,13.06,13.08,13.06,13.07,159300.0,13.06,13.08,13.06,13.07,159300.0
2014-05-05 14:40:00,13.08,13.09,13.07,13.09,64300.0,13.08,13.09,13.07,13.09,64300.0
2014-05-05 14:45:00,13.09,13.12,13.08,13.11,296300.0,13.09,13.12,13.08,13.11,296300.0
2014-05-05 14:50:00,13.11,13.14,13.11,13.13,991900.0,13.11,13.14,13.11,13.13,991900.0
2014-05-05 14:55:00,13.13,13.15,13.13,13.13,127700.0,13.13,13.15,13.13,13.13,127700.0
2014-05-05 15:00:00,13.13,13.14,13.12,13.12,56200.0,13.13,13.14,13.12,13.12,56200.0
2014-05-05 15:05:00,13.13,13.13,13.12,13.13,49300.0,13.13,13.13,13.12,13.13,49300.0
2014-05-05 15:10:00,13.13,13.13,13.1,13.1,227800.0,13.13,13.13,13.1,13.1,227800.0
2014-05-05 15:15:00,13.1,13.13,13.1,13.11,275700.0,13.1,13.13,13.1,13.11,275700.0
2014-05-05 15:20:00,13.11,13.11,13.1,13.1,128700.0,13.11,13.11,13.1,13.1,128700.0
2014-05-05 15:25:00,13.1,13.11,13.08,13.11,212000.0,13.1,13.11,13.08,13.11,212000.0
2014-05-05 15:30:00,13.11,13.12,13.11,13.12,189200.0,13.11,13.12,13.11,13.12,189200.0
2014-05-05 15:35:00,13.11,13.12,13.09,13.09,215600.0,13.11,13.12,13.09,13.09,215600.0
2014-05-05 15:40:00,13.09,13.1,13.06,13.08,403800.0,13.09,13.1,13.06,13.08,403800.0
2014-05-05 15:45:00,13.08,13.08,13.05,13.07,316700.0,13.08,13.08,13.05,13.07,316700.0
2014-05-05 15:50:00,13.07,13.08,13.06,13.06,215500.0,13.07,13.08,13.06,13.06,215500.0
2014-05-05 15:55:00,13.06,13.08,13.06,13.07,579400.0,13.06,13.08,13.06,13.07,579400.0
2014-05-06 09:30:00,13.04,13.07,12.98,12.99,112300.0,13.04,13.07,12.98,12.99,112300.0
2014-05-06 09:35:00,12.99,13.01,12.94,12.95,104000.0,12.99,13.01,12.94,12.95,104000.0
2014-05-06 09:40:00,12.95,12.95,12.91,12.92,119600.0,12.95,12.95,12.91,12.92,119600.0
2014-05-06 09:45:00,12.92,13.02,12.92,13.01,105000.0,12.92,13.02,12.92,13.01,105000.0
2014-05-06 09:50:00,13.01,13.01,12.98,12.99,192300.0,13.01,13.01,12.98,12.99,192300.0
2014-05-06 09:55:00,12.99,13.02,12.98,13.02,86500.0,12.99,13.02,12.98,13.02,86500.0
2014-05-06 10:00:00,13.02,13.06,13.0,13.06,174000.0,13.02,13.06,13.0,13.06,174000.0
2014-05-06 10:05:00,13.06,13.06,13.02,13.02,117700.0,13.06,13.06,13.02,13.02,117700.0
2014-05-06 10:10:00,13.02,13.04,12.99,13.01,143600.0,13.02,13.04,12.99,13.01,143600.0
2014-05-06 10:15:00,13.01,13.02,12.97,12.98,116300.0,13.01,13.02,12.97,12.98,116300.0
2014-05-06 10:20:00,12.98,13.0,12.96,12.98,175400.0,12.98,13.0,12.96,12.98,175400.0
2014-05-06 10:25:00,12.97,12.99,12.96,12.99,46300.0,12.97,12.99,12.96,12.99,46300.0
2014-05-06 10:30:00,12.98,13.01,12.98,13.01,60600.0,12.98,13.01,12.98,13.01,60600.0
2014-05-06 10:35:00,13.01,13.08,13.0,13.06,246800.0,13.01,13.08,13.0,13.06,246800.0
2014-05-06 10:40:00,13.05,13.06,13.02,13.03,228000.0,13.05,13.06,13.02,13.03,228000.0
2014-05-06 10:45:00,13.03,13.04,13.02,13.04,55100.0,13.03,13.04,13.02,13.04,55100.0
2014-05-06 10:50:00,13.04,13.05,13.02,13.02,147100.0,13.04,13.05,13.02,13.02,147100.0
2014-05-06 10:55:00,13.03,13.03,12.98,12.99,69200.0,13.03,13.03,12.98,12.99,69200.0
2014-05-06 11:00:00,12.99,12.99,12.96,12.98,97800.0,12.99,12.99,12.96,12.98,97800.0
2014-05-06 11:05:00,12.99,12.99,12.97,12.98,27700.0,12.99,12.99,12.97,12.98,27700.0
2014-05-06 11:10:00,12.97,12.98,12.95,12.95,59500.0,12.97,12.98,12.95,12.95,59500.0
2014-05-06 11:15:00,12.95,12.98,12.95,12.96,109800.0,12.95,12.98,12.95,12.96,109800.0
2014-05-06 11:20:00,12.96,12.97,12.95,12.96,358100.0,12.96,12.97,12.95,12.96,358100.0
2014-05-06 11:25:00,12.95,12.96,12.92,12.94,134600.0,12.95,12.96,12.92,12.94,134600.0
2014-05-06 11:30:00,12.93,12.94,12.93,12.94,52100.0,12.93,12.94,12.93,12.94,52100.0
2014-05-06 11:35:00,12.93,12.98,12.92,12.98,165300.0,12.93,12.98,12.92,12.98,165300.0
2014-05-06 11:40:00,12.97,12.97,12.93,12.94,48200.0,12.97,12.97,12.93,12.94,48200.0
2014-05-06 11:45:00,12.93,12.96,12.92,12.94,69500.0,12.93,12.96,12.92,12.94,69500.0
2014-05-06 11:50:00,12.94,12.95,12.93,12.94,24900.0,12.94,12.95,12.93,12.94,24900.0
2014-05-06 11:55:00,12.94,12.97,12.94,12.97,53100.0,12.94,12.97,12.94,12.97,53100.0
2014-05-06 12:00:00,12.96,12.97,12.95,12.95,88200.0,12.96,12.97,12.95,12.95,88200.0
2014-05-06 12:05:00,12.95,12.96,12.94,12.96,120700.0,12.95,12.96,12.94,12.96,120700.0
2014-05-06 12:10:00,12.96,12.97,12.95,12.95,91400.0,12.96,12.97,12.95,12.95,91400.0
2014-05-06 12:15:00,12.95,12.96,12.92,12.92,39900.0,12.95,12.96,12.92,12.92,39900.0
2014-05-06 12:20:00,12.92,12.93,12.9,12.92,66100.0,12.92,12.93,12.9,12.92,66100.0
2014-05-06 12:25:00,12.92,12.94,12.91,12.92,76000.0,12.92,12.94,12.91,12.92,76000.0
2014-05-06 12:30:00,12.92,12.93,12.92,12.92,13000.0,12.92,12.93,12.92,12.92,13000.0
2014-05-06 12:35:00,12.92,12.93,12.92,12.92,13500.0,12.92,12.93,12.92,12.92,13500.0
2014-05-06 12:40:00,12.92,12.93,12.91,12.91,36200.0,12.92,12.93,12.91,12.91,36200.0
2014-05-06 12:45:00,12.91,12.92,12.88,12.92,181600.0,12.91,12.92,12.88,12.92,181600.0
2014-05-06 12:50:00,12.92,12.93,12.9,12.92,114400.0,12.92,12.93,12.9,12.92,114400.0
2014-05-06 12:55:00,12.92,12.93,12.92,12.92,10900.0,12.92,12.93,12.92,12.92,10900.0
2014-05-06 13:00:00,12.92,12.93,12.92,12.93,36100.0,12.92,12.93,12.92,12.93,36100.0
2014-05-06 13:05:00,12.93,12.95,12.91,12.92,275900.0,12.93,12.95,12.91,12.92,275900.0
2014-05-06 13:10:00,12.92,12.93,12.91,12.91,44500.0,12.92,12.93,12.91,12.91,44500.0
2014-05-06 13:15:00,12.91,12.93,12.9,12.93,77800.0,12.91,12.93,12.9,12.93,77800.0
2014-05-06 13:20:00,12.92,12.93,12.92,12.93,32500.0,12.92,12.93,12.92,12.93,32500.0
2014-05-06 13:25:00,12.92,12.92,12.9,12.9,34300.0,12.92,12.92,12.9,12.9,34300.0
2014-05-06 13:30:00,12.9,12.92,12.89,12.91,64400.0,12.9,12.92,12.89,12.91,64400.0
2014-05-06 13:35:00,12.91,12.92,12.88,12.88,69200.0,12.91,12.92,12.88,12.88,69200.0
2014-05-06 13:40:00,12.89,12.89,12.86,12.86,62900.0,12.89,12.89,12.86,12.86,62900.0
2014-05-06 13:45:00,12.87,12.88,12.85,12.88,112600.0,12.87,12.88,12.85,12.88,112600.0
2014-05-06 13:50:00,12.89,12.9,12.88,12.89,56800.0,12.89,12.9,12.88,12.89,56800.0
2014-05-06 13:55:00,12.9,12.9,12.87,12.88,62200.0,12.9,12.9,12.87,12.88,62200.0
2014-05-06 14:00:00,12.87,12.88,12.85,12.86,61800.0,12.87,12.88,12.85,12.86,61800.0
2014-05-06 14:05:00,12.86,12.88,12.85,12.88,141900.0,12.86,12.88,12.85,12.88,141900.0
2014-05-06 14:10:00,12.88,12.88,12.87,12.88,17200.0,12.88,12.88,12.87,12.88,17200.0
2014-05-06 14:15:00,12.87,12.88,12.87,12.87,36500.0,12.87,12.88,12.87,12.87,36500.0
2014-05-06 14:20:00,12.88,12.88,12.86,12.87,67600.0,12.88,12.88,12.86,12.87,67600.0
2014-05-06 14:25:00,12.87,12.87,12.85,12.85,116900.0,12.87,12.87,12.85,12.85,116900.0
2014-05-06 14:30:00,12.86,12.88,12.85,12.88,136900.0,12.86,12.88,12.85,12.88,136900.0
2014-05-06 14:35:00,12.88,12.9,12.87,12.89,648300.0,12.88,12.9,12.87,12.89,648300.0
2014-05-06 14:40:00,12.89,12.9,12.86,12.9,332500.0,12.89,12.9,12.86,12.9,332500.0
2014-05-06 14:45:00,12.9,12.91,12.88,12.88,215200.0,12.9,12.91,12.88,12.88,215200.0
2014-05-06 14:50:00,12.89,12.91,12.88,12.9,167800.0,12.89,12.91,12.88,12.9,167800.0
2014-05-06 14:55:00,12.9,12.93,12.89,12.9,981400.0,12.9,12.93,12.89,12.9,981400.0
2014-05-06 15:00:00,12.9,12.91,12.89,12.91,68200.0,12.9,12.91,12.89,12.91,68200.0
2014-05-06 15:05:00,12.91,12.95,12.9,12.95,182400.0,12.91,12.95,12.9,12.95,182400.0
2014-05-06 15:10:00,12.95,12.96,12.94,12.96,152600.0,12.95,12.96,12.94,12.96,152600.0
2014-05-06 15:15:00,12.96,13.0,12.95,12.99,190700.0,12.96,13.0,12.95,12.99,190700.0
2014-05-06 15:20:00,12.99,13.01,12.97,12.98,229100.0,12.99,13.01,12.97,12.98,229100.0
2014-05-06 15:25:00,12.97,12.98,12.97,12.98,64000.0,12.97,12.98,12.97,12.98,64000.0
2014-05-06 15:30:00,12.98,12.98,12.95,12.97,182700.0,12.98,12.98,12.95,12.97,182700.0
2014-05-06 15:35:00,12.97,12.97,12.95,12.96,95100.0,12.97,12.97,12.95,12.96,95100.0
2014-05-06 15:40:00,12.95,12.96,12.94,12.95,168200.0,12.95,12.96,12.94,12.95,168200.0
2014-05-06 15:45:00,12.95,12.97,12.95,12.97,341400.0,12.95,12.97,12.95,12.97,341400.0
2014-05-06 15:50:00,12.96,12.97,12.94,12.94,276600.0,12.96,12.97,12.94,12.94,276600.0
2014-05-06 15:55:00,12.95,12.95,12.94,12.94,406300.0,12.95,12.95,12.94,12.94,406300.0
2014-05-07 09:30:00,12.98,13.0,12.95,12.99,62200.0,12.98,13.0,12.95,12.99,62200.0
2014-05-07 09:35:00,13.0,13.0,12.94,13.0,121400.0,13.0,13.0,12.94,13.0,121400.0
2014-05-07 09:40:00,13.01,13.01,12.9,12.93,241200.0,13.01,13.01,12.9,12.93,241200.0
2014-05-07 09:45:00,12.92,12.92,12.83,12.88,144700.0,12.92,12.92,12.83,12.88,144700.0
2014-05-07 09:50:00,12.88,12.88,12.78,12.79,241600.0,12.88,12.88,12.78,12.79,241600.0
2014-05-07 09:55:00,12.79,12.8,12.75,12.75,159700.0,12.79,12.8,12.75,12.75,159700.0
2014-05-07 10:00:00,12.75,12.81,12.74,12.8,108900.0,12.75,12.81,12.74,12.8,108900.0
2014-05-07 10:05:00,12.8,12.81,12.7,12.71,166900.0,12.8,12.81,12.7,12.71,166900.0
2014-05-07 10:10:00,12.71,12.72,12.66,12.68,223000.0,12.71,12.72,12.66,12.68,223000.0
2014-05-07 10:15:00,12.68,12.7,12.66,12.7,182700.0,12.68,12.7,12.66,12.7,182700.0
2014-05-07 10:20:00,12.7,12.7,12.64,12.65,302600.0,12.7,12.7,12.64,12.65,302600.0
2014-05-07 10:25:00,12.64,12.73,12.63,12.73,122400.0,12.64,12.73,12.63,12.73,122400.0
2014-05-07 10:30:00,12.73,12.74,12.72,12.73,68200.0,12.73,12.74,12.72,12.73,68200.0
2014-05-07 10:35:00,12.73,12.78,12.71,12.77,99500.0,12.73,12.78,12.71,12.77,99500.0
2014-05-07 10:40:00,12.78,12.79,12.76,12.77,92600.0,12.78,12.79,12.76,12.77,92600.0
2014-05-07 10:45:00,12.77,12.8,12.76,12.79,214200.0,12.77,12.8,12.76,12.79,214200.0
2014-05-07 10:50:00,12.79,12.81,12.76,12.77,183100.0,12.79,12.81,12.76,12.77,183100.0
2014-05-07 10:55:00,12.77,12.78,12.76,12.76,42400.0,12.77,12.78,12.76,12.76,42400.0
2014-05-07 11:00:00,12.76,12.76,12.73,12.75,144500.0,12.76,12.76,12.73,12.75,144500.0
2014-05-07 11:05:00,12.75,12.76,12.73,12.76,438200.0,12.75,12.76,12.73,12.76,438200.0
2014-05-07 11:10:00,12.76,12.81,12.74,12.81,169400.0,12.76,12.81,12.74,12.81,169400.0
2014-05-07 11:15:00,12.81,12.81,12.78,12.79,54500.0,12.81,12.81,12.78,12.79,54500.0
2014-05-07 11:20:00,12.79,12.79,12.78,12.79,58500.0,12.79,12.79,12.78,12.79,58500.0
2014-05-07 11:25:00,12.79,12.81,12.79,12.81,72800.0,12.79,12.81,12.79,12.81,72800.0
2014-05-07 11:30:00,12.81,12.84,12.81,12.84,67300.0,12.81,12.84,12.81,12.84,67300.0
2014-05-07 11:35:00,12.83,12.83,12.81,12.81,47300.0,12.83,12.83,12.81,12.81,47300.0
2014-05-07 11:40:00,12.81,12.86,12.81,12.86,34200.0,12.81,12.86,12.81,12.86,34200.0
2014-05-07 11:45:00,12.86,12.88,12.86,12.86,76800.0,12.86,12.88,12.86,12.86,76800.0
2014-05-07 11:50:00,12.86,12.87,12.85,12.87,73800.0,12.86,12.87,12.85,12.87,73800.0
2014-05-07 11:55:00,12.87,12.87,12.85,12.86,52800.0,12.87,12.87,12.85,12.86,52800.0
2014-05-07 12:00:00,12.85,12.86,12.83,12.83,39300.0,12.85,12.86,12.83,12.83,39300.0
2014-05-07 12:05:00,12.83,12.84,12.82,12.84,33300.0,12.83,12.84,12.82,12.84,33300.0
2014-05-07 12:10:00,12.84,12.85,12.82,12.82,95700.0,12.84,12.85,12.82,12.82,95700.0
2014-05-07 12:15:00,12.82,12.83,12.82,12.83,10200.0,12.82,12.83,12.82,12.83,10200.0
2014-05-07 12:20:00,12.83,12.83,12.81,12.81,26700.0,12.83,12.83,12.81,12.81,26700.0
2014-05-07 12:25:00,12.81,12.81,12.79,12.79,25800.0,12.81,12.81,12.79,12.79,25800.0
2014-05-07 12:30:00,12.79,12.8,12.79,12.79,21100.0,12.79,12.8,12.79,12.79,21100.0
2014-05-07 12:35:00,12.79,12.79,12.78,12.79,58900.0,12.79,12.79,12.78,12.79,58900.0
2014-05-07 12:40:00,12.79,12.79,12.78,12.78,11600.0,12.79,12.79,12.78,12.78,11600.0
2014-05-07 12:45:00,12.79,12.79,12.77,12.78,28100.0,12.79,12.79,12.77,12.78,28100.0
2014-05-07 12:50:00,12.78,12.78,12.76,12.76,60900.0,12.78,12.78,12.76,12.76,60900.0
2014-05-07 12:55:00,12.76,12.76,12.71,12.74,105600.0,12.76,12.76,12.71,12.74,105600.0
2014-05-07 13:00:00,12.74,12.76,12.73,12.76,22700.0,12.74,12.76,12.73,12.76,22700.0
2014-05-07 13:05:00,12.76,12.76,12.71,12.72,1037400.0,12.76,12.76,12.71,12.72,1037400.0
2014-05-07 13:10:00,12.72,12.73,12.7,12.71,143300.0,12.72,12.73,12.7,12.71,143300.0
2014-05-07 13:15:00,12.7,12.73,12.7,12.71,68700.0,12.7,12.73,12.7,12.71,68700.0
2014-05-07 13:20:00,12.71,12.73,12.7,12.72,99100.0,12.71,12.73,12.7,12.72,99100.0
2014-05-07 13:25:00,12.72,12.73,12.7,12.71,73100.0,12.72,12.73,12.7,12.71,73100.0
2014-05-07 13:30:00,12.71,12.73,12.7,12.73,57100.0,12.71,12.73,12.7,12.73,57100.0
2014-05-07 13:35:00,12.73,12.74,12.71,12.72,60100.0,12.73,12.74,12.71,12.72,60100.0
2014-05-07 13:40:00,12.72,12.74,12.71,12.74,43500.0,12.72,12.74,12.71,12.74,43500.0
2014-05-07 13:45:00,12.74,12.74,12.71,12.71,67800.0,12.74,12.74,12.71,12.71,67800.0
2014-05-07 13:50:00,12.71,12.72,12.7,12.71,37100.0,12.71,12.72,12.7,12.71,37100.0
2014-05-07 13:55:00,12.71,12.71,12.69,12.69,43200.0,12.71,12.71,12.69,12.69,43200.0
2014-05-07 14:00:00,12.69,12.72,12.68,12.69,76900.0,12.69,12.72,12.68,12.69,76900.0
2014-05-07 14:05:00,12.69,12.72,12.69,12.7,69400.0,12.69,12.72,12.69,12.7,69400.0
2014-05-07 14:10:00,12.7,12.71,12.69,12.69,42100.0,12.7,12.71,12.69,12.69,42100.0
2014-05-07 14:15:00,12.7,12.72,12.69,12.7,70900.0,12.7,12.72,12.69,12.7,70900.0
2014-05-07 14:20:00,12.7,12.71,12.7,12.7,15800.0,12.7,12.71,12.7,12.7,15800.0
2014-05-07 14:25:00,12.7,12.73,12.7,12.73,93000.0,12.7,12.73,12.7,12.73,93000.0
2014-05-07 14:30:00,12.72,12.73,12.71,12.71,42500.0,12.72,12.73,12.71,12.71,42500.0
2014-05-07 14:35:00,12.71,12.72,12.7,12.7,29000.0,12.71,12.72,12.7,12.7,29000.0
2014-05-07 14:40:00,12.7,12.72,12.7,12.71,72000.0,12.7,12.72,12.7,12.71,72000.0
2014-05-07 14:45:00,12.71,12.72,12.7,12.7,53800.0,12.71,12.72,12.7,12.7,53800.0
2014-05-07 14:50:00,12.7,12.71,12.69,12.69,81300.0,12.7,12.71,12.69,12.69,81300.0
2014-05-07 14:55:00,12.69,12.72,12.69,12.71,76900.0,12.69,12.72,12.69,12.71,76900.0
2014-05-07 15:00:00,12.71,12.71,12.69,12.71,177400.0,12.71,12.71,12.69,12.71,177400.0
2014-05-07 15:05:00,12.71,12.72,12.7,12.71,62300.0,12.71,12.72,12.7,12.71,62300.0
2014-05-07 15:10:00,12.71,12.71,12.69,12.7,218300.0,12.71,12.71,12.69,12.7,218300.0
2014-05-07 15:15:00,12.7,12.71,12.69,12.7,95100.0,12.7,12.71,12.69,12.7,95100.0
2014-05-07 15:20:00,12.7,12.71,12.68,12.7,100800.0,12.7,12.71,12.68,12.7,100800.0
2014-05-07 15:25:00,12.71,12.71,12.69,12.7,88000.0,12.71,12.71,12.69,12.7,88000.0
2014-05-07 15:30:00,12.7,12.72,12.69,12.71,133000.0,12.7,12.72,12.69,12.71,133000.0
2014-05-07 15:35:00,12.71,12.73,12.71,12.73,85800.0,12.71,12.73,12.71,12.73,85800.0
2014-05-07 15:40:00,12.73,12.77,12.72,12.75,222400.0,12.73,12.77,12.72,12.75,222400.0
2014-05-07 15:45:00,12.76,12.77,12.74,12.74,181600.0,12.76,12.77,12.74,12.74,181600.0
2014-05-07 15:50:00,12.74,12.77,12.74,12.75,206000.0,12.74,12.77,12.74,12.75,206000.0
2014-05-07 15:55:00,12.75,12.77,12.75,12.76,448700.0,12.75,12.77,12.75,12.76,448700.0
2014-05-08 09:30:00,12.76,12.83,12.74,12.81,111600.0,12.76,12.83,12.74,12.81,111600.0
2014-05-08 09:35:00,12.81,12.9,12.8,12.89,78800.0,12.81,12.9,12.8,12.89,78800.0
2014-05-08 09:40:00,12.89,12.92,12.88,12.92,84000.0,12.89,12.92,12.88,12.92,84000.0
2014-05-08 09:45:00,12.91,12.94,12.87,12.93,163300.0,12.91,12.94,12.87,12.93,163300.0
2014-05-08 09:50:00,12.93,12.96,12.9,12.91,155600.0,12.93,12.96,12.9,12.91,155600.0
2014-05-08 09:55:00,12.9,12.91,12.89,12.9,58600.0,12.9,12.91,12.89,12.9,58600.0
2014-05-08 10:00:00,12.91,12.93,12.9,12.93,47200.0,12.91,12.93,12.9,12.93,47200.0
2014-05-08 10:05:00,12.94,12.96,12.93,12.94,72400.0,12.94,12.96,12.93,12.94,72400.0
2014-05-08 10:10:00,12.93,12.95,12.92,12.95,33600.0,12.93,12.95,12.92,12.95,33600.0
2014-05-08 10:15:00,12.95,12.96,12.93,12.94,82800.0,12.95,12.96,12.93,12.94,82800.0
2014-05-08 10:20:00,12.94,12.95,12.91,12.95,65000.0,12.94,12.95,12.91,12.95,65000.0
2014-05-08 10:25:00,12.95,12.95,12.93,12.94,55600.0,12.95,12.95,12.93,12.94,55600.0
2014-05-08 10:30:00,12.95,12.99,12.95,12.97,87300.0,12.95,12.99,12.95,12.97,87300.0
2014-05-08 10:35:00,12.96,12.97,12.94,12.94,257200.0,12.96,12.97,12.94,12.94,257200.0
2014-05-08 10:40:00,12.94,12.95,12.9,12.9,36700.0,12.94,12.95,12.9,12.9,36700.0
2014-05-08 10:45:00,12.9,12.94,12.89,12.93,112500.0,12.9,12.94,12.89,12.93,112500.0
2014-05-08 10:50:00,12.93,12.95,12.93,12.95,72100.0,12.93,12.95,12.93,12.95,72100.0
2014-05-08 10:55:00,12.94,12.94,12.89,12.92,145400.0,12.94,12.94,12.89,12.92,145400.0
2014-05-08 11:00:00,12.92,12.92,12.9,12.91,114900.0,12.92,12.92,12.9,12.91,114900.0
2014-05-08 11:05:00,12.92,12.94,12.92,12.93,69000.0,12.92,12.94,12.92,12.93,69000.0
2014-05-08 11:10:00,12.93,12.93,12.91,12.91,25400.0,12.93,12.93,12.91,12.91,25400.0
2014-05-08 11:15:00,12.92,12.93,12.91,12.93,83500.0,12.92,12.93,12.91,12.93,83500.0
2014-05-08 11:20:00,12.93,12.93,12.91,12.92,25000.0,12.93,12.93,12.91,12.92,25000.0
2014-05-08 11:25:00,12.92,12.93,12.91,12.92,34700.0,12.92,12.93,12.91,12.92,34700.0
2014-05-08 11:30:00,12.93,12.95,12.93,12.94,32000.0,12.93,12.95,12.93,12.94,32000.0
2014-05-08 11:35:00,12.94,12.95,12.92,12.93,51000.0,12.94,12.95,12.92,12.93,51000.0
2014-05-08 11:40:00,12.93,12.93,12.92,12.93,24800.0,12.93,12.93,12.92,12.93,24800.0
2014-05-08 11:45:00,12.93,12.93,12.91,12.91,27300.0,12.93,12.93,12.91,12.91,27300.0
2014-05-08 11:50:00,12.91,12.92,12.91,12.91,24200.0,12.91,12.92,12.91,12.91,24200.0
2014-05-08 11:55:00,12.92,12.94,12.91,12.94,219500.0,12.92,12.94,12.91,12.94,219500.0
2014-05-08 12:00:00,12.94,12.95,12.93,12.93,225700.0,12.94,12.95,12.93,12.93,225700.0
2014-05-08 12:05:00,12.92,12.93,12.91,12.93,29500.0,12.92,12.93,12.91,12.93,29500.0
2014-05-08 12:10:00,12.93,12.93,12.92,12.92,25100.0,12.93,12.93,12.92,12.92,25100.0
2014-05-08 12:15:00,12.92,12.94,12.92,12.93,46000.0,12.92,12.94,12.92,12.93,46000.0
2014-05-08 12:20:00,12.93,12.93,12.92,12.93,11600.0,12.93,12.93,12.92,12.93,11600.0
2014-05-08 12:25:00,12.93,12.94,12.93,12.94,30700.0,12.93,12.94,12.93,12.94,30700.0
2014-05-08 12:30:00,12.94,12.95,12.94,12.94,22500.0,12.94,12.95,12.94,12.94,22500.0
2014-05-08 12:35:00,12.95,12.95,12.93,12.94,54500.0,12.95,12.95,12.93,12.94,54500.0
2014-05-08 12:40:00,12.93,12.93,12.9,12.9,42300.0,12.93,12.93,12.9,12.9,42300.0
2014-05-08 12:45:00,12.9,12.9,12.89,12.9,17900.0,12.9,12.9,12.89,12.9,17900.0
2014-05-08 12:50:00,12.89,12.9,12.86,12.86,31100.0,12.89,12.9,12.86,12.86,31100.0
2014-05-08 12:55:00,12.86,12.87,12.85,12.86,30000.0,12.86,12.87,12.85,12.86,30000.0
2014-05-08 13:00:00,12.86,12.88,12.85,12.88,69400.0,12.86,12.88,12.85,12.88,69400.0
2014-05-08 13:05:00,12.87,12.89,12.87,12.87,23400.0,12.87,12.89,12.87,12.87,23400.0
2014-05-08 13:10:00,12.87,12.87,12.84,12.84,55200.0,12.87,12.87,12.84,12.84,55200.0
2014-05-08 13:15:00,12.84,12.85,12.81,12.81,34600.0,12.84,12.85,12.81,12.81,34600.0
2014-05-08 13:20:00,12.82,12.82,12.79,12.81,46000.0,12.82,12.82,12.79,12.81,46000.0
2014-05-08 13:25:00,12.8,12.82,12.8,12.81,26700.0,12.8,12.82,12.8,12.81,26700.0
2014-05-08 13:30:00,12.82,12.82,12.8,12.82,43900.0,12.82,12.82,12.8,12.82,43900.0
2014-05-08 13:35:00,12.82,12.83,12.81,12.82,32200.0,12.82,12.83,12.81,12.82,32200.0
2014-05-08 13:40:00,12.82,12.83,12.82,12.83,24000.0,12.82,12.83,12.82,12.83,24000.0
2014-05-08 13:45:00,12.83,12.84,12.81,12.82,39000.0,12.83,12.84,12.81,12.82,39000.0
2014-05-08 13:50:00,12.82,12.82,12.8,12.8,52300.0,12.82,12.82,12.8,12.8,52300.0
2014-05-08 13:55:00,12.81,12.81,12.78,12.79,36000.0,12.81,12.81,12.78,12.79,36000.0
2014-05-08 14:00:00,12.79,12.8,12.76,12.76,69200.0,12.79,12.8,12.76,12.76,69200.0
2014-05-08 14:05:00,12.76,12.78,12.76,12.78,61500.0,12.76,12.78,12.76,12.78,61500.0
2014-05-08 14:10:00,12.77,12.78,12.75,12.76,70200.0,12.77,12.78,12.75,12.76,70200.0
2014-05-08 14:15:00,12.77,12.79,12.76,12.79,101200.0,12.77,12.79,12.76,12.79,101200.0
2014-05-08 14:20:00,12.79,12.79,12.78,12.79,10100.0,12.79,12.79,12.78,12.79,10100.0
2014-05-08 14:25:00,12.79,12.81,12.77,12.8,194900.0,12.79,12.81,12.77,12.8,194900.0
2014-05-08 14:30:00,12.8,12.8,12.79,12.79,16300.0,12.8,12.8,12.79,12.79,16300.0
2014-05-08 14:35:00,12.79,12.8,12.78,12.78,246500.0,12.79,12.8,12.78,12.78,246500.0
2014-05-08 14:40:00,12.78,12.78,12.77,12.78,43200.0,12.78,12.78,12.77,12.78,43200.0
2014-05-08 14:45:00,12.77,12.78,12.74,12.76,160900.0,12.77,12.78,12.74,12.76,160900.0
2014-05-08 14:50:00,12.76,12.76,12.75,12.75,20800.0,12.76,12.76,12.75,12.75,20800.0
2014-05-08 14:55:00,12.75,12.77,12.75,12.75,89200.0,12.75,12.77,12.75,12.75,89200.0
2014-05-08 15:00:00,12.76,12.76,12.72,12.74,97800.0,12.76,12.76,12.72,12.74,97800.0
2014-05-08 15:05:00,12.73,12.75,12.7,12.7,282100.0,12.73,12.75,12.7,12.7,282100.0
2014-05-08 15:10:00,12.7,12.73,12.7,12.73,318800.0,12.7,12.73,12.7,12.73,318800.0
2014-05-08 15:15:00,12.73,12.77,12.73,12.77,272800.0,12.73,12.77,12.73,12.77,272800.0
2014-05-08 15:20:00,12.77,12.77,12.75,12.76,73900.0,12.77,12.77,12.75,12.76,73900.0
2014-05-08 15:25:00,12.76,12.78,12.75,12.76,51100.0,12.76,12.78,12.75,12.76,51100.0
2014-05-08 15:30:00,12.76,12.77,12.75,12.77,64000.0,12.76,12.77,12.75,12.77,64000.0
2014-05-08 15:35:00,12.77,12.78,12.77,12.78,207900.0,12.77,12.78,12.77,12.78,207900.0
2014-05-08 15:40:00,12.78,12.78,12.76,12.77,142800.0,12.78,12.78,12.76,12.77,142800.0
2014-05-08 15:45:00,12.77,12.78,12.76,12.78,74900.0,12.77,12.78,12.76,12.78,74900.0
2014-05-08 15:50:00,12.78,12.79,12.77,12.79,143200.0,12.78,12.79,12.77,12.79,143200.0
2014-05-08 15:55:00,12.79,12.81,12.78,12.79,586400.0,12.79,12.81,12.78,12.79,586400.0
2014-05-09 09:30:00,12.73,12.79,12.73,12.76,144900.0,12.73,12.79,12.73,12.76,144900.0
2014-05-09 09:35:00,12.77,12.77,12.66,12.67,298000.0,12.77,12.77,12.66,12.67,298000.0
2014-05-09 09:40:00,12.67,12.67,12.63,12.65,166700.0,12.67,12.67,12.63,12.65,166700.0
2014-05-09 09:45:00,12.65,12.66,12.62,12.64,220300.0,12.65,12.66,12.62,12.64,220300.0
2014-05-09 09:50:00,12.63,12.7,12.62,12.65,160300.0,12.63,12.7,12.62,12.65,160300.0
2014-05-09 09:55:00,12.66,12.7,12.64,12.68,113100.0,12.66,12.7,12.64,12.68,113100.0
2014-05-09 10:00:00,12.68,12.68,12.62,12.62,156500.0,12.68,12.68,12.62,12.62,156500.0
2014-05-09 10:05:00,12.63,12.67,12.62,12.64,649100.0,12.63,12.67,12.62,12.64,649100.0
2014-05-09 10:10:00,12.64,12.69,12.64,12.67,341000.0,12.64,12.69,12.64,12.67,341000.0
2014-05-09 10:15:00,12.67,12.72,12.67,12.7,316100.0,12.67,12.72,12.67,12.7,316100.0
2014-05-09 10:20:00,12.7,12.7,12.64,12.64,230400.0,12.7,12.7,12.64,12.64,230400.0
2014-05-09 10:25:00,12.64,12.65,12.62,12.62,360300.0,12.64,12.65,12.62,12.62,360300.0
2014-05-09 10:30:00,12.62,12.62,12.57,12.61,193500.0,12.62,12.62,12.57,12.61,193500.0
2014-05-09 10:35:00,12.61,12.65,12.61,12.62,103400.0,12.61,12.65,12.61,12.62,103400.0
2014-05-09 10:40:00,12.62,12.62,12.58,12.6,42300.0,12.62,12.62,12.58,12.6,42300.0
2014-05-09 10:45:00,12.59,12.6,12.56,12.6,52300.0,12.59,12.6,12.56,12.6,52300.0
2014-05-09 10:50:00,12.6,12.6,12.56,12.56,55200.0,12.6,12.6,12.56,12.56,55200.0
2014-05-09 10:55:00,12.57,12.58,12.55,12.55,65300.0,12.57,12.58,12.55,12.55,65300.0
2014-05-09 11:00:00,12.55,12.56,12.52,12.52,314300.0,12.55,12.56,12.52,12.52,314300.0
2014-05-09 11:05:00,12.53,12.53,12.5,12.51,315800.0,12.53,12.53,12.5,12.51,315800.0
2014-05-09 11:10:00,12.51,12.51,12.48,12.5,258700.0,12.51,12.51,12.48,12.5,258700.0
2014-05-09 11:15:00,12.49,12.52,12.48,12.5,175500.0,12.49,12.52,12.48,12.5,175500.0
2014-05-09 11:20:00,12.49,12.53,12.49,12.51,288200.0,12.49,12.53,12.49,12.51,288200.0
2014-05-09 11:25:00,12.51,12.52,12.47,12.48,474900.0,12.51,12.52,12.47,12.48,474900.0
2014-05-09 11:30:00,12.48,12.49,12.47,12.48,244400.0,12.48,12.49,12.47,12.48,244400.0
2014-05-09 11:35:00,12.47,12.52,12.47,12.52,211400.0,12.47,12.52,12.47,12.52,211400.0
2014-05-09 11:40:00,12.52,12.53,12.5,12.52,71700.0,12.52,12.53,12.5,12.52,71700.0
2014-05-09 11:45:00,12.52,12.56,12.52,12.55,57000.0,12.52,12.56,12.52,12.55,57000.0
2014-05-09 11:50:00,12.55,12.55,12.53,12.54,53400.0,12.55,12.55,12.53,12.54,53400.0
2014-05-09 11:55:00,12.54,12.55,12.53,12.54,38200.0,12.54,12.55,12.53,12.54,38200.0
2014-05-09 12:00:00,12.54,12.56,12.53,12.54,59300.0,12.54,12.56,12.53,12.54,59300.0
2014-05-09 12:05:00,12.54,12.58,12.53,12.58,121600.0,12.54,12.58,12.53,12.58,121600.0
2014-05-09 12:10:00,12.58,12.61,12.58,12.61,89100.0,12.58,12.61,12.58,12.61,89100.0
2014-05-09 12:15:00,12.61,12.63,12.59,12.63,164900.0,12.61,12.63,12.59,12.63,164900.0
2014-05-09 12:20:00,12.63,12.65,12.62,12.63,149500.0,12.63,12.65,12.62,12.63,149500.0
2014-05-09 12:25:00,12.63,12.63,12.6,12.62,87000.0,12.63,12.63,12.6,12.62,87000.0
2014-05-09 12:30:00,12.62,12.63,12.61,12.63,13900.0,12.62,12.63,12.61,12.63,13900.0
2014-05-09 12:35:00,12.63,12.69,12.63,12.69,135400.0,12.63,12.69,12.63,12.69,135400.0
2014-05-09 12:40:00,12.69,12.7,12.67,12.68,85800.0,12.69,12.7,12.67,12.68,85800.0
2014-05-09 12:45:00,12.67,12.68,12.65,12.66,102800.0,12.67,12.68,12.65,12.66,102800.0
2014-05-09 12:50:00,12.65,12.67,12.65,12.67,143100.0,12.65,12.67,12.65,12.67,143100.0
2014-05-09 12:55:00,12.67,12.7,12.67,12.7,95700.0,12.67,12.7,12.67,12.7,95700.0
2014-05-09 13:00:00,12.7,12.71,12.7,12.71,78900.0,12.7,12.71,12.7,12.71,78900.0
2014-05-09 13:05:00,12.71,12.71,12.69,12.7,219100.0,12.71,12.71,12.69,12.7,219100.0
2014-05-09 13:10:00,12.7,12.7,12.68,12.69,126200.0,12.7,12.7,12.68,12.69,126200.0
2014-05-09 13:15:00,12.69,12.7,12.69,12.7,35100.0,12.69,12.7,12.69,12.7,35100.0
2014-05-09 13:20:00,12.7,12.71,12.69,12.7,311400.0,12.7,12.71,12.69,12.7,311400.0
2014-05-09 13:25:00,12.69,12.7,12.69,12.7,23600.0,12.69,12.7,12.69,12.7,23600.0
2014-05-09 13:30:00,12.7,12.71,12.67,12.68,261300.0,12.7,12.71,12.67,12.68,261300.0
2014-05-09 13:35:00,12.68,12.71,12.67,12.69,176200.0,12.68,12.71,12.67,12.69,176200.0
2014-05-09 13:40:00,12.68,12.69,12.65,12.66,68300.0,12.68,12.69,12.65,12.66,68300.0
2014-05-09 13:45:00,12.65,12.67,12.64,12.65,177700.0,12.65,12.67,12.64,12.65,177700.0
2014-05-09 13:50:00,12.64,12.66,12.64,12.65,165800.0,12.64,12.66,12.64,12.65,165800.0
2014-05-09 13:55:00,12.65,12.67,12.64,12.65,297500.0,12.65,12.67,12.64,12.65,297500.0
2014-05-09 14:00:00,12.65,12.67,12.62,12.63,133400.0,12.65,12.67,12.62,12.63,133400.0
2014-05-09 14:05:00,12.64,12.65,12.63,12.65,36900.0,12.64,12.65,12.63,12.65,36900.0
2014-05-09 14:10:00,12.64,12.66,12.63,12.64,68600.0,12.64,12.66,12.63,12.64,68600.0
2014-05-09 14:15:00,12.63,12.65,12.63,12.65,77500.0,12.63,12.65,12.63,12.65,77500.0
2014-05-09 14:20:00,12.65,12.66,12.64,12.65,42500.0,12.65,12.66,12.64,12.65,42500.0
2014-05-09 14:25:00,12.65,12.66,12.64,12.66,36300.0,12.65,12.66,12.64,12.66,36300.0
2014-05-09 14:30:00,12.66,12.68,12.65,12.68,56700.0,12.66,12.68,12.65,12.68,56700.0
2014-05-09 14:35:00,12.68,12.7,12.67,12.69,50900.0,12.68,12.7,12.67,12.69,50900.0
2014-05-09 14:40:00,12.69,12.69,12.67,12.68,36300.0,12.69,12.69,12.67,12.68,36300.0
2014-05-09 14:45:00,12.68,12.69,12.67,12.68,33300.0,12.68,12.69,12.67,12.68,33300.0
2014-05-09 14:50:00,12.68,12.68,12.66,12.67,33900.0,12.68,12.68,12.66,12.67,33900.0
2014-05-09 14:55:00,12.66,12.69,12.66,12.68,59600.0,12.66,12.69,12.66,12.68,59600.0
2014-05-09 15:00:00,12.68,12.71,12.68,12.71,62300.0,12.68,12.71,12.68,12.71,62300.0
2014-05-09 15:05:00,12.71,12.71,12.69,12.7,40500.0,12.71,12.71,12.69,12.7,40500.0
2014-05-09 15:10:00,12.7,12.71,12.69,12.7,200200.0,12.7,12.71,12.69,12.7,200200.0
2014-05-09 15:15:00,12.7,12.7,12.67,12.7,217700.0,12.7,12.7,12.67,12.7,217700.0
2014-05-09 15:20:00,12.69,12.7,12.68,12.7,89200.0,12.69,12.7,12.68,12.7,89200.0
2014-05-09 15:25:00,12.69,12.72,12.68,12.71,936400.0,12.69,12.72,12.68,12.71,936400.0
2014-05-09 15:30:00,12.71,12.72,12.7,12.71,132900.0,12.71,12.72,12.7,12.71,132900.0
2014-05-09 15:35:00,12.72,12.73,12.71,12.73,70800.0,12.72,12.73,12.71,12.73,70800.0
2014-05-09 15:40:00,12.73,12.75,12.72,12.75,62200.0,12.73,12.75,12.72,12.75,62200.0
2014-05-09 15:45:00,12.75,12.75,12.73,12.74,192800.0,12.75,12.75,12.73,12.74,192800.0
2014-05-09 15:50:00,12.74,12.75,12.74,12.75,51600.0,12.74,12.75,12.74,12.75,51600.0
2014-05-09 15:55:00,12.75,12.75,12.72,12.72,274500.0,12.75,12.75,12.72,12.72,274500.0
2014-05-12 09:30:00,12.8,12.82,12.78,12.82,134600.0,12.8,12.82,12.78,12.82,134600.0
2014-05-12 09:35:00,12.81,12.87,12.78,12.79,712600.0,12.81,12.87,12.78,12.79,712600.0
2014-05-12 09:40:00,12.79,12.8,12.74,12.77,598600.0,12.79,12.8,12.74,12.77,598600.0
2014-05-12 09:45:00,12.77,12.77,12.74,12.77,243000.0,12.77,12.77,12.74,12.77,243000.0
2014-05-12 09:50:00,12.76,12.77,12.74,12.75,123200.0,12.76,12.77,12.74,12.75,123200.0
2014-05-12 09:55:00,12.75,12.76,12.73,12.76,333600.0,12.75,12.76,12.73,12.76,333600.0
2014-05-12 10:00:00,12.76,12.76,12.72,12.73,146000.0,12.76,12.76,12.72,12.73,146000.0
2014-05-12 10:05:00,12.74,12.76,12.73,12.76,71700.0,12.74,12.76,12.73,12.76,71700.0
2014-05-12 10:10:00,12.75,12.81,12.74,12.81,213000.0,12.75,12.81,12.74,12.81,213000.0
2014-05-12 10:15:00,12.81,12.84,12.81,12.83,147700.0,12.81,12.84,12.81,12.83,147700.0
2014-05-12 10:20:00,12.83,12.84,12.8,12.81,194200.0,12.83,12.84,12.8,12.81,194200.0
2014-05-12 10:25:00,12.81,12.83,12.8,12.82,100000.0,12.81,12.83,12.8,12.82,100000.0
2014-05-12 10:30:00,12.82,12.85,12.82,12.85,29800.0,12.82,12.85,12.82,12.85,29800.0
2014-05-12 10:35:00,12.85,12.87,12.84,12.86,40600.0,12.85,12.87,12.84,12.86,40600.0
2014-05-12 10:40:00,12.87,12.87,12.83,12.85,101300.0,12.87,12.87,12.83,12.85,101300.0
2014-05-12 10:45:00,12.85,12.86,12.84,12.84,53200.0,12.85,12.86,12.84,12.84,53200.0
2014-05-12 10:50:00,12.84,12.85,12.81,12.81,74000.0,12.84,12.85,12.81,12.81,74000.0
2014-05-12 10:55:00,12.81,12.82,12.79,12.82,202900.0,12.81,12.82,12.79,12.82,202900.0
2014-05-12 11:00:00,12.82,12.84,12.82,12.83,126200.0,12.82,12.84,12.82,12.83,126200.0
2014-05-12 11:05:00,12.84,12.85,12.82,12.84,49600.0,12.84,12.85,12.82,12.84,49600.0
2014-05-12 11:10:00,12.84,12.85,12.82,12.82,171500.0,12.84,12.85,12.82,12.82,171500.0
2014-05-12 11:15:00,12.82,12.84,12.82,12.84,43100.0,12.82,12.84,12.82,12.84,43100.0
2014-05-12 11:20:00,12.84,12.84,12.8,12.8,77000.0,12.84,12.84,12.8,12.8,77000.0
2014-05-12 11:25:00,12.8,12.81,12.8,12.8,34900.0,12.8,12.81,12.8,12.8,34900.0
2014-05-12 11:30:00,12.8,12.81,12.8,12.8,26400.0,12.8,12.81,12.8,12.8,26400.0
2014-05-12 11:35:00,12.8,12.81,12.79,12.79,51000.0,12.8,12.81,12.79,12.79,51000.0
2014-05-12 11:40:00,12.79,12.81,12.79,12.8,41200.0,12.79,12.81,12.79,12.8,41200.0
2014-05-12 11:45:00,12.8,12.81,12.8,12.81,19700.0,12.8,12.81,12.8,12.81,19700.0
2014-05-12 11:50:00,12.81,12.81,12.8,12.8,40000.0,12.81,12.81,12.8,12.8,40000.0
2014-05-12 11:55:00,12.8,12.81,12.8,12.8,35700.0,12.8,12.81,12.8,12.8,35700.0
2014-05-12 12:00:00,12.81,12.81,12.8,12.8,11600.0,12.81,12.81,12.8,12.8,11600.0
2014-05-12 12:05:00,12.8,12.81,12.79,12.81,85800.0,12.8,12.81,12.79,12.81,85800.0
2014-05-12 12:10:00,12.81,12.81,12.8,12.81,14100.0,12.81,12.81,12.8,12.81,14100.0
2014-05-12 12:15:00,12.8,12.82,12.8,12.81,40900.0,12.8,12.82,12.8,12.81,40900.0
2014-05-12 12:20:00,12.81,12.82,12.79,12.81,91100.0,12.81,12.82,12.79,12.81,91100.0
2014-05-12 12:25:00,12.81,12.81,12.79,12.79,38000.0,12.81,12.81,12.79,12.79,38000.0
2014-05-12 12:30:00,12.79,12.8,12.79,12.79,10700.0,12.79,12.8,12.79,12.79,10700.0
2014-05-12 12:35:00,12.79,12.81,12.79,12.8,29600.0,12.79,12.81,12.79,12.8,29600.0
2014-05-12 12:40:00,12.8,12.81,12.8,12.8,7400.0,12.8,12.81,12.8,12.8,7400.0
2014-05-12 12:45:00,12.8,12.81,12.79,12.8,262700.0,12.8,12.81,12.79,12.8,262700.0
2014-05-12 12:50:00,12.8,12.81,12.8,12.81,22700.0,12.8,12.81,12.8,12.81,22700.0
2014-05-12 12:55:00,12.8,12.81,12.79,12.79,22800.0,12.8,12.81,12.79,12.79,22800.0
2014-05-12 13:00:00,12.79,12.8,12.79,12.79,16300.0,12.79,12.8,12.79,12.79,16300.0
2014-05-12 13:05:00,12.79,12.8,12.79,12.79,10500.0,12.79,12.8,12.79,12.79,10500.0
2014-05-12 13:10:00,12.79,12.8,12.79,12.79,16200.0,12.79,12.8,12.79,12.79,16200.0
2014-05-12 13:15:00,12.79,12.81,12.79,12.8,84400.0,12.79,12.81,12.79,12.8,84400.0
2014-05-12 13:20:00,12.81,12.81,12.79,12.79,84300.0,12.81,12.81,12.79,12.79,84300.0
2014-05-12 13:25:00,12.8,12.81,12.79,12.81,42800.0,12.8,12.81,12.79,12.81,42800.0
2014-05-12 13:30:00,12.8,12.81,12.8,12.8,14600.0,12.8,12.81,12.8,12.8,14600.0
2014-05-12 13:35:00,12.8,12.81,12.8,12.81,19400.0,12.8,12.81,12.8,12.81,19400.0
2014-05-12 13:40:00,12.81,12.81,12.8,12.8,24700.0,12.81,12.81,12.8,12.8,24700.0
2014-05-12 13:45:00,12.81,12.81,12.8,12.8,22500.0,12.81,12.81,12.8,12.8,22500.0
2014-05-12 13:50:00,12.8,12.81,12.8,12.8,16900.0,12.8,12.81,12.8,12.8,16900.0
2014-05-12 13:55:00,12.8,12.81,12.8,12.8,16700.0,12.8,12.81,12.8,12.8,16700.0
2014-05-12 14:00:00,12.8,12.81,12.8,12.81,15000.0,12.8,12.81,12.8,12.81,15000.0
2014-05-12 14:05:00,12.8,12.84,12.8,12.84,118300.0,12.8,12.84,12.8,12.84,118300.0
2014-05-12 14:10:00,12.84,12.84,12.81,12.83,532300.0,12.84,12.84,12.81,12.83,532300.0
2014-05-12 14:15:00,12.83,12.84,12.82,12.84,37900.0,12.83,12.84,12.82,12.84,37900.0
2014-05-12 14:20:00,12.84,12.85,12.83,12.85,41300.0,12.84,12.85,12.83,12.85,41300.0
2014-05-12 14:25:00,12.85,12.86,12.84,12.85,47400.0,12.85,12.86,12.84,12.85,47400.0
2014-05-12 14:30:00,12.86,12.86,12.85,12.86,19300.0,12.86,12.86,12.85,12.86,19300.0
2014-05-12 14:35:00,12.86,12.87,12.85,12.87,73000.0,12.86,12.87,12.85,12.87,73000.0
2014-05-12 14:40:00,12.87,12.88,12.87,12.88,37800.0,12.87,12.88,12.87,12.88,37800.0
2014-05-12 14:45:00,12.88,12.88,12.86,12.86,105000.0,12.88,12.88,12.86,12.86,105000.0
2014-05-12 14:50:00,12.86,12.87,12.86,12.87,17300.0,12.86,12.87,12.86,12.87,17300.0
2014-05-12 14:55:00,12.87,12.88,12.86,12.88,51500.0,12.87,12.88,12.86,12.88,51500.0
2014-05-12 15:00:00,12.88,12.89,12.87,12.88,144000.0,12.88,12.89,12.87,12.88,144000.0
2014-05-12 15:05:00,12.88,12.89,12.87,12.88,52500.0,12.88,12.89,12.87,12.88,52500.0
2014-05-12 15:10:00,12.88,12.89,12.88,12.88,45600.0,12.88,12.89,12.88,12.88,45600.0
2014-05-12 15:15:00,12.88,12.91,12.88,12.91,204400.0,12.88,12.91,12.88,12.91,204400.0
2014-05-12 15:20:00,12.91,12.94,12.89,12.94,314500.0,12.91,12.94,12.89,12.94,314500.0
2014-05-12 15:25:00,12.94,12.94,12.92,12.93,248800.0,12.94,12.94,12.92,12.93,248800.0
2014-05-12 15:30:00,12.93,12.94,12.92,12.93,181000.0,12.93,12.94,12.92,12.93,181000.0
2014-05-12 15:35:00,12.93,12.94,12.93,12.94,80100.0,12.93,12.94,12.93,12.94,80100.0
2014-05-12 15:40:00,12.93,12.94,12.93,12.94,90500.0,12.93,12.94,12.93,12.94,90500.0
2014-05-12 15:45:00,12.94,12.94,12.93,12.93,201900.0,12.94,12.94,12.93,12.93,201900.0
2014-05-12 15:50:00,12.93,12.94,12.93,12.94,205900.0,12.93,12.94,12.93,12.94,205900.0
2014-05-12 15:55:00,12.94,12.94,12.92,12.92,619900.0,12.94,12.94,12.92,12.92,619900.0
2014-05-13 09:30:00,12.94,13.0,12.93,12.96,193200.0,12.94,13.0,12.93,12.96,193200.0
2014-05-13 09:35:00,12.96,12.97,12.93,12.97,76200.0,12.96,12.97,12.93,12.97,76200.0
2014-05-13 09:40:00,12.98,13.0,12.96,12.98,213600.0,12.98,13.0,12.96,12.98,213600.0
2014-05-13 09:45:00,12.97,13.0,12.97,12.99,154600.0,12.97,13.0,12.97,12.99,154600.0
2014-05-13 09:50:00,12.98,12.99,12.95,12.96,99600.0,12.98,12.99,12.95,12.96,99600.0
2014-05-13 09:55:00,12.95,12.96,12.88,12.89,257900.0,12.95,12.96,12.88,12.89,257900.0
2014-05-13 10:00:00,12.89,12.91,12.87,12.9,143600.0,12.89,12.91,12.87,12.9,143600.0
2014-05-13 10:05:00,12.9,12.94,12.9,12.94,50300.0,12.9,12.94,12.9,12.94,50300.0
2014-05-13 10:10:00,12.93,12.97,12.92,12.97,49400.0,12.93,12.97,12.92,12.97,49400.0
2014-05-13 10:15:00,12.96,12.98,12.94,12.95,97200.0,12.96,12.98,12.94,12.95,97200.0
2014-05-13 10:20:00,12.94,12.95,12.92,12.93,58300.0,12.94,12.95,12.92,12.93,58300.0
2014-05-13 10:25:00,12.93,12.97,12.93,12.96,184700.0,12.93,12.97,12.93,12.96,184700.0
2014-05-13 10:30:00,12.96,13.0,12.96,12.98,144300.0,12.96,13.0,12.96,12.98,144300.0
2014-05-13 10:35:00,12.98,13.0,12.97,12.99,86000.0,12.98,13.0,12.97,12.99,86000.0
2014-05-13 10:40:00,12.98,13.02,12.98,13.0,336200.0,12.98,13.02,12.98,13.0,336200.0
2014-05-13 10:45:00,12.99,13.0,12.97,12.97,165900.0,12.99,13.0,12.97,12.97,165900.0
2014-05-13 10:50:00,12.97,12.99,12.96,12.96,58200.0,12.97,12.99,12.96,12.96,58200.0
2014-05-13 10:55:00,12.96,12.97,12.94,12.94,51200.0,12.96,12.97,12.94,12.94,51200.0
2014-05-13 11:00:00,12.94,12.96,12.94,12.96,22400.0,12.94,12.96,12.94,12.96,22400.0
2014-05-13 11:05:00,12.95,12.96,12.93,12.93,51200.0,12.95,12.96,12.93,12.93,51200.0
2014-05-13 11:10:00,12.93,12.93,12.91,12.93,42100.0,12.93,12.93,12.91,12.93,42100.0
2014-05-13 11:15:00,12.92,12.93,12.9,12.9,32500.0,12.92,12.93,12.9,12.9,32500.0
2014-05-13 11:20:00,12.9,12.91,12.9,12.9,44700.0,12.9,12.91,12.9,12.9,44700.0
2014-05-13 11:25:00,12.9,12.92,12.89,12.92,36300.0,12.9,12.92,12.89,12.92,36300.0
2014-05-13 11:30:00,12.91,12.92,12.91,12.92,15700.0,12.91,12.92,12.91,12.92,15700.0
2014-05-13 11:35:00,12.91,12.92,12.9,12.91,56800.0,12.91,12.92,12.9,12.91,56800.0
2014-05-13 11:40:00,12.91,12.92,12.89,12.89,97600.0,12.91,12.92,12.89,12.89,97600.0
2014-05-13 11:45:00,12.89,12.89,12.86,12.87,32700.0,12.89,12.89,12.86,12.87,32700.0
2014-05-13 11:50:00,12.87,12.87,12.83,12.83,191700.0,12.87,12.87,12.83,12.83,191700.0
2014-05-13 11:55:00,12.84,12.84,12.81,12.81,130800.0,12.84,12.84,12.81,12.81,130800.0
2014-05-13 12:00:00,12.81,12.84,12.79,12.81,169000.0,12.81,12.84,12.79,12.81,169000.0
2014-05-13 12:05:00,12.81,12.82,12.79,12.8,51300.0,12.81,12.82,12.79,12.8,51300.0
2014-05-13 12:10:00,12.8,12.81,12.79,12.8,41200.0,12.8,12.81,12.79,12.8,41200.0
2014-05-13 12:15:00,12.8,12.81,12.79,12.8,36200.0,12.8,12.81,12.79,12.8,36200.0
2014-05-13 12:20:00,12.8,12.81,12.78,12.78,48700.0,12.8,12.81,12.78,12.78,48700.0
2014-05-13 12:25:00,12.78,12.81,12.78,12.81,112600.0,12.78,12.81,12.78,12.81,112600.0
2014-05-13 12:30:00,12.8,12.84,12.8,12.83,93400.0,12.8,12.84,12.8,12.83,93400.0
2014-05-13 12:35:00,12.83,12.84,12.81,12.81,53200.0,12.83,12.84,12.81,12.81,53200.0
2014-05-13 12:40:00,12.81,12.82,12.79,12.82,55800.0,12.81,12.82,12.79,12.82,55800.0
2014-05-13 12:45:00,12.81,12.83,12.81,12.83,25400.0,12.81,12.83,12.81,12.83,25400.0
2014-05-13 12:50:00,12.83,12.83,12.82,12.83,13000.0,12.83,12.83,12.82,12.83,13000.0
2014-05-13 12:55:00,12.82,12.83,12.82,12.82,14600.0,12.82,12.83,12.82,12.82,14600.0
2014-05-13 13:00:00,12.83,12.83,12.82,12.83,14700.0,12.83,12.83,12.82,12.83,14700.0
2014-05-13 13:05:00,12.83,12.84,12.82,12.82,84600.0,12.83,12.84,12.82,12.82,84600.0
2014-05-13 13:10:00,12.83,12.83,12.82,12.82,16400.0,12.83,12.83,12.82,12.82,16400.0
2014-05-13 13:15:00,12.83,12.84,12.82,12.84,56600.0,12.83,12.84,12.82,12.84,56600.0
2014-05-13 13:20:00,12.84,12.84,12.82,12.82,42700.0,12.84,12.84,12.82,12.82,42700.0
2014-05-13 13:25:00,12.83,12.83,12.82,12.82,12700.0,12.83,12.83,12.82,12.82,12700.0
2014-05-13 13:30:00,12.83,12.83,12.82,12.83,11700.0,12.83,12.83,12.82,12.83,11700.0
2014-05-13 13:35:00,12.82,12.83,12.82,12.82,30500.0,12.82,12.83,12.82,12.82,30500.0
2014-05-13 13:40:00,12.83,12.83,12.82,12.83,33100.0,12.83,12.83,12.82,12.83,33100.0
2014-05-13 13:45:00,12.82,12.83,12.8,12.82,128000.0,12.82,12.83,12.8,12.82,128000.0
2014-05-13 13:50:00,12.82,12.82,12.8,12.8,70100.0,12.82,12.82,12.8,12.8,70100.0
2014-05-13 13:55:00,12.8,12.81,12.79,12.81,169700.0,12.8,12.81,12.79,12.81,169700.0
2014-05-13 14:00:00,12.8,12.81,12.79,12.79,100100.0,12.8,12.81,12.79,12.79,100100.0
2014-05-13 14:05:00,12.79,12.8,12.79,12.79,25000.0,12.79,12.8,12.79,12.79,25000.0
2014-05-13 14:10:00,12.79,12.8,12.79,12.79,43500.0,12.79,12.8,12.79,12.79,43500.0
2014-05-13 14:15:00,12.79,12.8,12.79,12.79,49800.0,12.79,12.8,12.79,12.79,49800.0
2014-05-13 14:20:00,12.79,12.8,12.79,12.79,30900.0,12.79,12.8,12.79,12.79,30900.0
2014-05-13 14:25:00,12.79,12.8,12.79,12.79,31400.0,12.79,12.8,12.79,12.79,31400.0
2014-05-13 14:30:00,12.79,12.8,12.79,12.79,170900.0,12.79,12.8,12.79,12.79,170900.0
2014-05-13 14:35:00,12.79,12.8,12.79,12.8,39600.0,12.79,12.8,12.79,12.8,39600.0
2014-05-13 14:40:00,12.79,12.8,12.79,12.79,18400.0,12.79,12.8,12.79,12.79,18400.0
2014-05-13 14:45:00,12.79,12.8,12.79,12.79,28700.0,12.79,12.8,12.79,12.79,28700.0
2014-05-13 14:50:00,12.79,12.8,12.79,12.79,28000.0,12.79,12.8,12.79,12.79,28000.0
2014-05-13 14:55:00,12.79,12.8,12.79,12.79,35500.0,12.79,12.8,12.79,12.79,35500.0
2014-05-13 15:00:00,12.79,12.8,12.79,12.79,34500.0,12.79,12.8,12.79,12.79,34500.0
2014-05-13 15:05:00,12.8,12.8,12.79,12.79,51200.0,12.8,12.8,12.79,12.79,51200.0
2014-05-13 15:10:00,12.79,12.8,12.79,12.79,97100.0,12.79,12.8,12.79,12.79,97100.0
2014-05-13 15:15:00,12.79,12.81,12.78,12.81,955600.0,12.79,12.81,12.78,12.81,955600.0
2014-05-13 15:20:00,12.81,12.82,12.8,12.81,134300.0,12.81,12.82,12.8,12.81,134300.0
2014-05-13 15:25:00,12.8,12.81,12.8,12.81,93900.0,12.8,12.81,12.8,12.81,93900.0
2014-05-13 15:30:00,12.81,12.82,12.81,12.81,133400.0,12.81,12.82,12.81,12.81,133400.0
2014-05-13 15:35:00,12.82,12.83,12.81,12.83,106100.0,12.82,12.83,12.81,12.83,106100.0
2014-05-13 15:40:00,12.83,12.83,12.82,12.82,52600.0,12.83,12.83,12.82,12.82,52600.0
2014-05-13 15:45:00,12.83,12.83,12.81,12.82,264400.0,12.83,12.83,12.81,12.82,264400.0
2014-05-13 15:50:00,12.82,12.83,12.8,12.81,318000.0,12.82,12.83,12.8,12.81,318000.0
2014-05-13 15:55:00,12.81,12.81,12.79,12.79,524700.0,12.81,12.81,12.79,12.79,524700.0
2014-05-14 09:30:00,12.82,12.82,12.79,12.81,198000.0,12.82,12.82,12.79,12.81,198000.0
2014-05-14 09:35:00,12.81,12.82,12.77,12.8,358600.0,12.81,12.82,12.77,12.8,358600.0
2014-05-14 09:40:00,12.79,12.84,12.79,12.83,101000.0,12.79,12.84,12.79,12.83,101000.0
2014-05-14 09:45:00,12.82,12.84,12.79,12.81,203400.0,12.82,12.84,12.79,12.81,203400.0
2014-05-14 09:50:00,12.81,12.87,12.79,12.87,71400.0,12.81,12.87,12.79,12.87,71400.0
2014-05-14 09:55:00,12.86,12.89,12.86,12.89,75800.0,12.86,12.89,12.86,12.89,75800.0
2014-05-14 10:00:00,12.89,12.9,12.87,12.87,149400.0,12.89,12.9,12.87,12.87,149400.0
2014-05-14 10:05:00,12.87,12.88,12.84,12.86,410000.0,12.87,12.88,12.84,12.86,410000.0
2014-05-14 10:10:00,12.86,12.86,12.81,12.82,100700.0,12.86,12.86,12.81,12.82,100700.0
2014-05-14 10:15:00,12.82,12.82,12.79,12.79,110200.0,12.82,12.82,12.79,12.79,110200.0
2014-05-14 10:20:00,12.79,12.8,12.77,12.79,148000.0,12.79,12.8,12.77,12.79,148000.0
2014-05-14 10:25:00,12.8,12.83,12.79,12.82,69500.0,12.8,12.83,12.79,12.82,69500.0
2014-05-14 10:30:00,12.82,12.82,12.8,12.81,56600.0,12.82,12.82,12.8,12.81,56600.0
2014-05-14 10:35:00,12.81,12.84,12.8,12.82,163900.0,12.81,12.84,12.8,12.82,163900.0
2014-05-14 10:40:00,12.83,12.83,12.79,12.79,101400.0,12.83,12.83,12.79,12.79,101400.0
2014-05-14 10:45:00,12.79,12.82,12.78,12.82,82900.0,12.79,12.82,12.78,12.82,82900.0
2014-05-14 10:50:00,12.82,12.82,12.79,12.8,197400.0,12.82,12.82,12.79,12.8,197400.0
2014-05-14 10:55:00,12.8,12.81,12.77,12.77,314100.0,12.8,12.81,12.77,12.77,314100.0
2014-05-14 11:00:00,12.77,12.79,12.76,12.77,66800.0,12.77,12.79,12.76,12.77,66800.0
2014-05-14 11:05:00,12.77,12.79,12.77,12.79,20500.0,12.77,12.79,12.77,12.79,20500.0
2014-05-14 11:10:00,12.78,12.82,12.76,12.76,752100.0,12.78,12.82,12.76,12.76,752100.0
2014-05-14 11:15:00,12.75,12.79,12.74,12.78,694100.0,12.75,12.79,12.74,12.78,694100.0
2014-05-14 11:20:00,12.78,12.78,12.77,12.78,21600.0,12.78,12.78,12.77,12.78,21600.0
2014-05-14 11:25:00,12.78,12.78,12.77,12.78,25200.0,12.78,12.78,12.77,12.78,25200.0
2014-05-14 11:30:00,12.78,12.78,12.77,12.78,28900.0,12.78,12.78,12.77,12.78,28900.0
2014-05-14 11:35:00,12.78,12.8,12.77,12.79,185000.0,12.78,12.8,12.77,12.79,185000.0
2014-05-14 11:40:00,12.78,12.8,12.78,12.8,43000.0,12.78,12.8,12.78,12.8,43000.0
2014-05-14 11:45:00,12.8,12.81,12.79,12.79,92100.0,12.8,12.81,12.79,12.79,92100.0
2014-05-14 11:50:00,12.79,12.83,12.79,12.8,317300.0,12.79,12.83,12.79,12.8,317300.0
2014-05-14 11:55:00,12.8,12.81,12.78,12.79,209900.0,12.8,12.81,12.78,12.79,209900.0
2014-05-14 12:00:00,12.79,12.81,12.79,12.81,47400.0,12.79,12.81,12.79,12.81,47400.0
2014-05-14 12:05:00,12.81,12.82,12.81,12.81,16300.0,12.81,12.82,12.81,12.81,16300.0
2014-05-14 12:10:00,12.82,12.83,12.81,12.83,31400.0,12.82,12.83,12.81,12.83,31400.0
2014-05-14 12:15:00,12.83,12.84,12.82,12.84,35700.0,12.83,12.84,12.82,12.84,35700.0
2014-05-14 12:20:00,12.84,12.84,12.83,12.83,17000.0,12.84,12.84,12.83,12.83,17000.0
2014-05-14 12:25:00,12.83,12.86,12.83,12.86,460100.0,12.83,12.86,12.83,12.86,460100.0
2014-05-14 12:30:00,12.86,12.87,12.84,12.85,124500.0,12.86,12.87,12.84,12.85,124500.0
2014-05-14 12:35:00,12.85,12.86,12.85,12.86,42600.0,12.85,12.86,12.85,12.86,42600.0
2014-05-14 12:40:00,12.85,12.86,12.85,12.86,22400.0,12.85,12.86,12.85,12.86,22400.0
2014-05-14 12:45:00,12.86,12.88,12.85,12.88,37800.0,12.86,12.88,12.85,12.88,37800.0
2014-05-14 12:50:00,12.88,12.89,12.86,12.87,292000.0,12.88,12.89,12.86,12.87,292000.0
2014-05-14 12:55:00,12.87,12.88,12.87,12.87,7800.0,12.87,12.88,12.87,12.87,7800.0
2014-05-14 13:00:00,12.88,12.88,12.85,12.85,85600.0,12.88,12.88,12.85,12.85,85600.0
2014-05-14 13:05:00,12.85,12.87,12.85,12.87,33600.0,12.85,12.87,12.85,12.87,33600.0
2014-05-14 13:10:00,12.87,12.87,12.86,12.87,11600.0,12.87,12.87,12.86,12.87,11600.0
2014-05-14 13:15:00,12.87,12.89,12.86,12.89,142700.0,12.87,12.89,12.86,12.89,142700.0
2014-05-14 13:20:00,12.88,12.9,12.87,12.87,93300.0,12.88,12.9,12.87,12.87,93300.0
2014-05-14 13:25:00,12.88,12.88,12.87,12.87,100800.0,12.88,12.88,12.87,12.87,100800.0
2014-05-14 13:30:00,12.87,12.88,12.87,12.87,232000.0,12.87,12.88,12.87,12.87,232000.0
2014-05-14 13:35:00,12.87,12.88,12.87,12.87,24700.0,12.87,12.88,12.87,12.87,24700.0
2014-05-14 13:40:00,12.87,12.88,12.86,12.88,432400.0,12.87,12.88,12.86,12.88,432400.0
2014-05-14 13:45:00,12.88,12.88,12.87,12.88,237700.0,12.88,12.88,12.87,12.88,237700.0
2014-05-14 13:50:00,12.88,12.89,12.86,12.87,154300.0,12.88,12.89,12.86,12.87,154300.0
2014-05-14 13:55:00,12.87,12.88,12.86,12.87,58900.0,12.87,12.88,12.86,12.87,58900.0
2014-05-14 14:00:00,12.87,12.87,12.86,12.86,71500.0,12.87,12.87,12.86,12.86,71500.0
2014-05-14 14:05:00,12.86,12.87,12.82,12.82,150700.0,12.86,12.87,12.82,12.82,150700.0
2014-05-14 14:10:00,12.82,12.84,12.82,12.84,74700.0,12.82,12.84,12.82,12.84,74700.0
2014-05-14 14:15:00,12.83,12.85,12.82,12.83,173400.0,12.83,12.85,12.82,12.83,173400.0
2014-05-14 14:20:00,12.84,12.84,12.82,12.84,82200.0,12.84,12.84,12.82,12.84,82200.0
2014-05-14 14:25:00,12.84,12.85,12.83,12.84,662400.0,12.84,12.85,12.83,12.84,662400.0
2014-05-14 14:30:00,12.85,12.86,12.84,12.85,86400.0,12.85,12.86,12.84,12.85,86400.0
2014-05-14 14:35:00,12.85,12.85,12.84,12.85,59300.0,12.85,12.85,12.84,12.85,59300.0
2014-05-14 14:40:00,12.85,12.85,12.79,12.79,487900.0,12.85,12.85,12.79,12.79,487900.0
2014-05-14 14:45:00,12.79,12.79,12.74,12.74,146000.0,12.79,12.79,12.74,12.74,146000.0
2014-05-14 14:50:00,12.75,12.78,12.74,12.78,196800.0,12.75,12.78,12.74,12.78,196800.0
2014-05-14 14:55:00,12.78,12.79,12.77,12.79,36900.0,12.78,12.79,12.77,12.79,36900.0
2014-05-14 15:00:00,12.79,12.79,12.76,12.77,129900.0,12.79,12.79,12.76,12.77,129900.0
2014-05-14 15:05:00,12.77,12.78,12.76,12.76,155900.0,12.77,12.78,12.76,12.76,155900.0
2014-05-14 15:10:00,12.76,12.78,12.76,12.78,47000.0,12.76,12.78,12.76,12.78,47000.0
2014-05-14 15:15:00,12.78,12.78,12.77,12.78,47600.0,12.78,12.78,12.77,12.78,47600.0
2014-05-14 15:20:00,12.78,12.78,12.77,12.78,64000.0,12.78,12.78,12.77,12.78,64000.0
2014-05-14 15:25:00,12.78,12.8,12.78,12.79,86700.0,12.78,12.8,12.78,12.79,86700.0
2014-05-14 15:30:00,12.8,12.8,12.77,12.78,153000.0,12.8,12.8,12.77,12.78,153000.0
2014-05-14 15:35:00,12.77,12.79,12.77,12.79,101400.0,12.77,12.79,12.77,12.79,101400.0
2014-05-14 15:40:00,12.79,12.8,12.78,12.79,92300.0,12.79,12.8,12.78,12.79,92300.0
2014-05-14 15:45:00,12.8,12.8,12.78,12.79,249400.0,12.8,12.8,12.78,12.79,249400.0
2014-05-14 15:50:00,12.79,12.79,12.78,12.78,239500.0,12.79,12.79,12.78,12.78,239500.0
2014-05-14 15:55:00,12.79,12.79,12.78,12.78,487400.0,12.79,12.79,12.78,12.78,487400.0
2014-05-15 09:30:00,12.78,12.78,12.7,12.73,88100.0,12.78,12.78,12.7,12.73,88100.0
2014-05-15 09:35:00,12.73,12.76,12.7,12.71,34700.0,12.73,12.76,12.7,12.71,34700.0
2014-05-15 09:40:00,12.7,12.72,12.68,12.71,115700.0,12.7,12.72,12.68,12.71,115700.0
2014-05-15 09:45:00,12.71,12.71,12.67,12.67,73700.0,12.71,12.71,12.67,12.67,73700.0
2014-05-15 09:50:00,12.67,12.67,12.65,12.66,79900.0,12.67,12.67,12.65,12.66,79900.0
2014-05-15 09:55:00,12.65,12.67,12.65,12.67,74900.0,12.65,12.67,12.65,12.67,74900.0
2014-05-15 10:00:00,12.67,12.67,12.64,12.65,97100.0,12.67,12.67,12.64,12.65,97100.0
2014-05-15 10:05:00,12.65,12.66,12.63,12.65,220300.0,12.65,12.66,12.63,12.65,220300.0
2014-05-15 10:10:00,12.65,12.66,12.62,12.63,145800.0,12.65,12.66,12.62,12.63,145800.0
2014-05-15 10:15:00,12.63,12.65,12.62,12.64,187500.0,12.63,12.65,12.62,12.64,187500.0
2014-05-15 10:20:00,12.65,12.65,12.62,12.63,273000.0,12.65,12.65,12.62,12.63,273000.0
2014-05-15 10:25:00,12.62,12.63,12.58,12.62,200200.0,12.62,12.63,12.58,12.62,200200.0
2014-05-15 10:30:00,12.62,12.64,12.62,12.63,401900.0,12.62,12.64,12.62,12.63,401900.0
2014-05-15 10:35:00,12.63,12.64,12.61,12.63,389000.0,12.63,12.64,12.61,12.63,389000.0
2014-05-15 10:40:00,12.63,12.66,12.62,12.66,54100.0,12.63,12.66,12.62,12.66,54100.0
2014-05-15 10:45:00,12.66,12.68,12.65,12.65,100100.0,12.66,12.68,12.65,12.65,100100.0
2014-05-15 10:50:00,12.65,12.67,12.64,12.66,54900.0,12.65,12.67,12.64,12.66,54900.0
2014-05-15 10:55:00,12.66,12.67,12.65,12.67,43400.0,12.66,12.67,12.65,12.67,43400.0
2014-05-15 11:00:00,12.67,12.68,12.66,12.68,116400.0,12.67,12.68,12.66,12.68,116400.0
2014-05-15 11:05:00,12.68,12.68,12.67,12.68,36500.0,12.68,12.68,12.67,12.68,36500.0
2014-05-15 11:10:00,12.68,12.68,12.66,12.66,99100.0,12.68,12.68,12.66,12.66,99100.0
2014-05-15 11:15:00,12.67,12.67,12.66,12.67,61300.0,12.67,12.67,12.66,12.67,61300.0
2014-05-15 11:20:00,12.67,12.67,12.63,12.65,194200.0,12.67,12.67,12.63,12.65,194200.0
2014-05-15 11:25:00,12.65,12.65,12.64,12.65,35000.0,12.65,12.65,12.64,12.65,35000.0
2014-05-15 11:30:00,12.65,12.65,12.64,12.65,23200.0,12.65,12.65,12.64,12.65,23200.0
2014-05-15 11:35:00,12.65,12.66,12.64,12.66,112400.0,12.65,12.66,12.64,12.66,112400.0
2014-05-15 11:40:00,12.66,12.7,12.65,12.66,245900.0,12.66,12.7,12.65,12.66,245900.0
2014-05-15 11:45:00,12.66,12.68,12.64,12.65,199700.0,12.66,12.68,12.64,12.65,199700.0
2014-05-15 11:50:00,12.65,12.66,12.63,12.65,296400.0,12.65,12.66,12.63,12.65,296400.0
2014-05-15 11:55:00,12.65,12.65,12.58,12.59,140100.0,12.65,12.65,12.58,12.59,140100.0
2014-05-15 12:00:00,12.59,12.59,12.58,12.59,45700.0,12.59,12.59,12.58,12.59,45700.0
2014-05-15 12:05:00,12.59,12.6,12.57,12.58,102700.0,12.59,12.6,12.57,12.58,102700.0
2014-05-15 12:10:00,12.57,12.58,12.57,12.58,48700.0,12.57,12.58,12.57,12.58,48700.0
2014-05-15 12:15:00,12.57,12.58,12.57,12.58,39600.0,12.57,12.58,12.57,12.58,39600.0
2014-05-15 12:20:00,12.58,12.58,12.57,12.57,46800.0,12.58,12.58,12.57,12.57,46800.0
2014-05-15 12:25:00,12.58,12.6,12.58,12.6,107900.0,12.58,12.6,12.58,12.6,107900.0
2014-05-15 12:30:00,12.6,12.62,12.6,12.62,65400.0,12.6,12.62,12.6,12.62,65400.0
2014-05-15 12:35:00,12.62,12.63,12.59,12.6,56100.0,12.62,12.63,12.59,12.6,56100.0
2014-05-15 12:40:00,12.6,12.6,12.57,12.58,39300.0,12.6,12.6,12.57,12.58,39300.0
2014-05-15 12:45:00,12.58,12.58,12.56,12.56,31000.0,12.58,12.58,12.56,12.56,31000.0
2014-05-15 12:50:00,12.56,12.59,12.56,12.59,67100.0,12.56,12.59,12.56,12.59,67100.0
2014-05-15 12:55:00,12.58,12.62,12.58,12.62,120000.0,12.58,12.62,12.58,12.62,120000.0
2014-05-15 13:00:00,12.62,12.63,12.61,12.63,84000.0,12.62,12.63,12.61,12.63,84000.0
2014-05-15 13:05:00,12.63,12.65,12.62,12.65,142500.0,12.63,12.65,12.62,12.65,142500.0
2014-05-15 13:10:00,12.65,12.65,12.64,12.65,23800.0,12.65,12.65,12.64,12.65,23800.0
2014-05-15 13:15:00,12.64,12.65,12.64,12.65,63400.0,12.64,12.65,12.64,12.65,63400.0
2014-05-15 13:20:00,12.65,12.65,12.64,12.65,23100.0,12.65,12.65,12.64,12.65,23100.0
2014-05-15 13:25:00,12.64,12.67,12.64,12.65,381000.0,12.64,12.67,12.64,12.65,381000.0
2014-05-15 13:30:00,12.66,12.66,12.65,12.66,26000.0,12.66,12.66,12.65,12.66,26000.0
2014-05-15 13:35:00,12.66,12.66,12.65,12.66,45300.0,12.66,12.66,12.65,12.66,45300.0
2014-05-15 13:40:00,12.66,12.68,12.65,12.68,420700.0,12.66,12.68,12.65,12.68,420700.0
2014-05-15 13:45:00,12.68,12.69,12.66,12.68,205100.0,12.68,12.69,12.66,12.68,205100.0
2014-05-15 13:50:00,12.69,12.72,12.68,12.72,513200.0,12.69,12.72,12.68,12.72,513200.0
2014-05-15 13:55:00,12.72,12.72,12.69,12.7,369500.0,12.72,12.72,12.69,12.7,369500.0
2014-05-15 14:00:00,12.69,12.71,12.69,12.71,179800.0,12.69,12.71,12.69,12.71,179800.0
2014-05-15 14:05:00,12.71,12.73,12.69,12.72,239800.0,12.71,12.73,12.69,12.72,239800.0
2014-05-15 14:10:00,12.73,12.74,12.7,12.71,141200.0,12.73,12.74,12.7,12.71,141200.0
2014-05-15 14:15:00,12.71,12.72,12.7,12.71,162100.0,12.71,12.72,12.7,12.71,162100.0
2014-05-15 14:20:00,12.71,12.73,12.7,12.73,101700.0,12.71,12.73,12.7,12.73,101700.0
2014-05-15 14:25:00,12.72,12.74,12.71,12.73,129700.0,12.72,12.74,12.71,12.73,129700.0
2014-05-15 14:30:00,12.74,12.76,12.74,12.74,82500.0,12.74,12.76,12.74,12.74,82500.0
2014-05-15 14:35:00,12.75,12.77,12.74,12.75,118500.0,12.75,12.77,12.74,12.75,118500.0
2014-05-15 14:40:00,12.75,12.77,12.75,12.75,152200.0,12.75,12.77,12.75,12.75,152200.0
2014-05-15 14:45:00,12.75,12.75,12.72,12.72,288300.0,12.75,12.75,12.72,12.72,288300.0
2014-05-15 14:50:00,12.72,12.77,12.72,12.74,535900.0,12.72,12.77,12.72,12.74,535900.0
2014-05-15 14:55:00,12.74,12.75,12.72,12.73,53800.0,12.74,12.75,12.72,12.73,53800.0
2014-05-15 15:00:00,12.73,12.73,12.71,12.71,51900.0,12.73,12.73,12.71,12.71,51900.0
2014-05-15 15:05:00,12.71,12.72,12.69,12.72,199300.0,12.71,12.72,12.69,12.72,199300.0
2014-05-15 15:10:00,12.72,12.74,12.71,12.72,145400.0,12.72,12.74,12.71,12.72,145400.0
2014-05-15 15:15:00,12.73,12.73,12.71,12.71,186600.0,12.73,12.73,12.71,12.71,186600.0
2014-05-15 15:20:00,12.71,12.72,12.69,12.69,90400.0,12.71,12.72,12.69,12.69,90400.0
2014-05-15 15:25:00,12.69,12.71,12.68,12.71,142400.0,12.69,12.71,12.68,12.71,142400.0
2014-05-15 15:30:00,12.71,12.72,12.69,12.71,288200.0,12.71,12.72,12.69,12.71,288200.0
2014-05-15 15:35:00,12.71,12.72,12.7,12.71,316000.0,12.71,12.72,12.7,12.71,316000.0
2014-05-15 15:40:00,12.71,12.71,12.69,12.69,220700.0,12.71,12.71,12.69,12.69,220700.0
2014-05-15 15:45:00,12.69,12.71,12.69,12.69,424500.0,12.69,12.71,12.69,12.69,424500.0
2014-05-15 15:50:00,12.68,12.69,12.68,12.69,266600.0,12.68,12.69,12.68,12.69,266600.0
2014-05-15 15:55:00,12.69,12.7,12.68,12.68,489100.0,12.69,12.7,12.68,12.68,489100.0
2014-05-16 09:30:00,12.67,12.68,12.6,12.62,548200.0,12.67,12.68,12.6,12.62,548200.0
2014-05-16 09:35:00,12.61,12.68,12.59,12.67,244700.0,12.61,12.68,12.59,12.67,244700.0
2014-05-16 09:40:00,12.67,12.72,12.65,12.7,264400.0,12.67,12.72,12.65,12.7,264400.0
2014-05-16 09:45:00,12.7,12.76,12.68,12.74,672500.0,12.7,12.76,12.68,12.74,672500.0
2014-05-16 09:50:00,12.75,12.77,12.71,12.73,434500.0,12.75,12.77,12.71,12.73,434500.0
2014-05-16 09:55:00,12.72,12.75,12.68,12.74,123700.0,12.72,12.75,12.68,12.74,123700.0
2014-05-16 10:00:00,12.75,12.76,12.7,12.7,219200.0,12.75,12.76,12.7,12.7,219200.0
2014-05-16 10:05:00,12.7,12.7,12.66,12.67,74100.0,12.7,12.7,12.66,12.67,74100.0
2014-05-16 10:10:00,12.67,12.7,12.66,12.69,108700.0,12.67,12.7,12.66,12.69,108700.0
2014-05-16 10:15:00,12.69,12.73,12.68,12.72,160100.0,12.69,12.73,12.68,12.72,160100.0
2014-05-16 10:20:00,12.71,12.72,12.67,12.67,109600.0,12.71,12.72,12.67,12.67,109600.0
2014-05-16 10:25:00,12.68,12.68,12.66,12.66,38500.0,12.68,12.68,12.66,12.66,38500.0
2014-05-16 10:30:00,12.66,12.67,12.65,12.65,50100.0,12.66,12.67,12.65,12.65,50100.0
2014-05-16 10:35:00,12.65,12.67,12.64,12.65,102600.0,12.65,12.67,12.64,12.65,102600.0
2014-05-16 10:40:00,12.66,12.66,12.63,12.65,50400.0,12.66,12.66,12.63,12.65,50400.0
2014-05-16 10:45:00,12.64,12.69,12.64,12.69,95100.0,12.64,12.69,12.64,12.69,95100.0
2014-05-16 10:50:00,12.69,12.7,12.69,12.7,56100.0,12.69,12.7,12.69,12.7,56100.0
2014-05-16 10:55:00,12.69,12.7,12.69,12.69,27200.0,12.69,12.7,12.69,12.69,27200.0
2014-05-16 11:00:00,12.69,12.7,12.69,12.7,17200.0,12.69,12.7,12.69,12.7,17200.0
2014-05-16 11:05:00,12.7,12.7,12.69,12.7,44900.0,12.7,12.7,12.69,12.7,44900.0
2014-05-16 11:10:00,12.7,12.71,12.7,12.71,108600.0,12.7,12.71,12.7,12.71,108600.0
2014-05-16 11:15:00,12.71,12.74,12.71,12.71,77300.0,12.71,12.74,12.71,12.71,77300.0
2014-05-16 11:20:00,12.71,12.72,12.7,12.71,28900.0,12.71,12.72,12.7,12.71,28900.0
2014-05-16 11:25:00,12.72,12.72,12.71,12.72,9800.0,12.72,12.72,12.71,12.72,9800.0
2014-05-16 11:30:00,12.72,12.74,12.71,12.74,37100.0,12.72,12.74,12.71,12.74,37100.0
2014-05-16 11:35:00,12.74,12.75,12.74,12.75,87800.0,12.74,12.75,12.74,12.75,87800.0
2014-05-16 11:40:00,12.75,12.77,12.74,12.77,109800.0,12.75,12.77,12.74,12.77,109800.0
2014-05-16 11:45:00,12.77,12.79,12.76,12.79,44100.0,12.77,12.79,12.76,12.79,44100.0
2014-05-16 11:50:00,12.79,12.79,12.75,12.75,72000.0,12.79,12.79,12.75,12.75,72000.0
2014-05-16 11:55:00,12.76,12.77,12.75,12.77,42000.0,12.76,12.77,12.75,12.77,42000.0
2014-05-16 12:00:00,12.76,12.78,12.75,12.78,79900.0,12.76,12.78,12.75,12.78,79900.0
2014-05-16 12:05:00,12.78,12.79,12.74,12.75,102200.0,12.78,12.79,12.74,12.75,102200.0
2014-05-16 12:10:00,12.75,12.76,12.75,12.76,14900.0,12.75,12.76,12.75,12.76,14900.0
2014-05-16 12:15:00,12.76,12.77,12.75,12.77,25900.0,12.76,12.77,12.75,12.77,25900.0
2014-05-16 12:20:00,12.77,12.79,12.76,12.79,40900.0,12.77,12.79,12.76,12.79,40900.0
2014-05-16 12:25:00,12.78,12.79,12.75,12.77,60000.0,12.78,12.79,12.75,12.77,60000.0
2014-05-16 12:30:00,12.77,12.77,12.76,12.77,20400.0,12.77,12.77,12.76,12.77,20400.0
2014-05-16 12:35:00,12.77,12.79,12.76,12.79,49400.0,12.77,12.79,12.76,12.79,49400.0
2014-05-16 12:40:00,12.79,12.79,12.78,12.79,18800.0,12.79,12.79,12.78,12.79,18800.0
2014-05-16 12:45:00,12.79,12.79,12.78,12.79,23200.0,12.79,12.79,12.78,12.79,23200.0
2014-05-16 12:50:00,12.79,12.79,12.78,12.79,14500.0,12.79,12.79,12.78,12.79,14500.0
2014-05-16 12:55:00,12.78,12.79,12.78,12.79,13600.0,12.78,12.79,12.78,12.79,13600.0
2014-05-16 13:00:00,12.79,12.79,12.75,12.76,73800.0,12.79,12.79,12.75,12.76,73800.0
2014-05-16 13:05:00,12.75,12.77,12.75,12.77,51700.0,12.75,12.77,12.75,12.77,51700.0
2014-05-16 13:10:00,12.76,12.77,12.76,12.77,18300.0,12.76,12.77,12.76,12.77,18300.0
2014-05-16 13:15:00,12.76,12.77,12.76,12.77,21400.0,12.76,12.77,12.76,12.77,21400.0
2014-05-16 13:20:00,12.77,12.78,12.76,12.78,49600.0,12.77,12.78,12.76,12.78,49600.0
2014-05-16 13:25:00,12.78,12.79,12.77,12.78,137900.0,12.78,12.79,12.77,12.78,137900.0
2014-05-16 13:30:00,12.78,12.8,12.76,12.79,893300.0,12.78,12.8,12.76,12.79,893300.0
2014-05-16 13:35:00,12.79,12.81,12.78,12.79,316900.0,12.79,12.81,12.78,12.79,316900.0
2014-05-16 13:40:00,12.79,12.82,12.78,12.8,119600.0,12.79,12.82,12.78,12.8,119600.0
2014-05-16 13:45:00,12.8,12.81,12.79,12.79,33200.0,12.8,12.81,12.79,12.79,33200.0
2014-05-16 13:50:00,12.79,12.82,12.79,12.81,106800.0,12.79,12.82,12.79,12.81,106800.0
2014-05-16 13:55:00,12.81,12.82,12.8,12.82,58100.0,12.81,12.82,12.8,12.82,58100.0
2014-05-16 14:00:00,12.82,12.82,12.8,12.81,79900.0,12.82,12.82,12.8,12.81,79900.0
2014-05-16 14:05:00,12.81,12.82,12.81,12.82,117800.0,12.81,12.82,12.81,12.82,117800.0
2014-05-16 14:10:00,12.82,12.84,12.81,12.84,94200.0,12.82,12.84,12.81,12.84,94200.0
2014-05-16 14:15:00,12.84,12.84,12.82,12.83,121500.0,12.84,12.84,12.82,12.83,121500.0
2014-05-16 14:20:00,12.83,12.86,12.82,12.85,249000.0,12.83,12.86,12.82,12.85,249000.0
2014-05-16 14:25:00,12.84,12.85,12.83,12.84,125600.0,12.84,12.85,12.83,12.84,125600.0
2014-05-16 14:30:00,12.83,12.84,12.83,12.84,13400.0,12.83,12.84,12.83,12.84,13400.0
2014-05-16 14:35:00,12.84,12.84,12.83,12.83,20000.0,12.84,12.84,12.83,12.83,20000.0
2014-05-16 14:40:00,12.84,12.85,12.83,12.85,66700.0,12.84,12.85,12.83,12.85,66700.0
2014-05-16 14:45:00,12.85,12.85,12.84,12.85,26100.0,12.85,12.85,12.84,12.85,26100.0
2014-05-16 14:50:00,12.85,12.86,12.84,12.84,146100.0,12.85,12.86,12.84,12.84,146100.0
2014-05-16 14:55:00,12.84,12.85,12.84,12.84,49500.0,12.84,12.85,12.84,12.84,49500.0
2014-05-16 15:00:00,12.84,12.85,12.84,12.85,27600.0,12.84,12.85,12.84,12.85,27600.0
2014-05-16 15:05:00,12.84,12.86,12.84,12.86,153200.0,12.84,12.86,12.84,12.86,153200.0
2014-05-16 15:10:00,12.86,12.86,12.84,12.86,115600.0,12.86,12.86,12.84,12.86,115600.0
2014-05-16 15:15:00,12.85,12.86,12.84,12.84,80100.0,12.85,12.86,12.84,12.84,80100.0
2014-05-16 15:20:00,12.85,12.85,12.84,12.84,32000.0,12.85,12.85,12.84,12.84,32000.0
2014-05-16 15:25:00,12.84,12.85,12.84,12.85,87800.0,12.84,12.85,12.84,12.85,87800.0
2014-05-16 15:30:00,12.85,12.86,12.85,12.86,115400.0,12.85,12.86,12.85,12.86,115400.0
2014-05-16 15:35:00,12.86,12.88,12.83,12.84,344100.0,12.86,12.88,12.83,12.84,344100.0
2014-05-16 15:40:00,12.83,12.84,12.78,12.78,459500.0,12.83,12.84,12.78,12.78,459500.0
2014-05-16 15:45:00,12.79,12.82,12.79,12.81,404300.0,12.79,12.82,12.79,12.81,404300.0
2014-05-16 15:50:00,12.81,12.82,12.79,12.8,376600.0,12.81,12.82,12.79,12.8,376600.0
2014-05-16 15:55:00,12.81,12.81,12.78,12.8,615000.0,12.81,12.81,12.78,12.8,615000.0
2014-05-19 09:30:00,12.77,12.79,12.72,12.77,107200.0,12.77,12.79,12.72,12.77,107200.0
2014-05-19 09:35:00,12.77,12.8,12.76,12.76,91900.0,12.77,12.8,12.76,12.76,91900.0
2014-05-19 09:40:00,12.76,12.77,12.72,12.73,179500.0,12.76,12.77,12.72,12.73,179500.0
2014-05-19 09:45:00,12.73,12.74,12.68,12.68,74200.0,12.73,12.74,12.68,12.68,74200.0
2014-05-19 09:50:00,12.68,12.68,12.65,12.67,127400.0,12.68,12.68,12.65,12.67,127400.0
2014-05-19 09:55:00,12.67,12.71,12.67,12.71,83000.0,12.67,12.71,12.67,12.71,83000.0
2014-05-19 10:00:00,12.71,12.75,12.7,12.74,142200.0,12.71,12.75,12.7,12.74,142200.0
2014-05-19 10:05:00,12.73,12.78,12.71,12.75,202000.0,12.73,12.78,12.71,12.75,202000.0
2014-05-19 10:10:00,12.75,12.77,12.74,12.75,266800.0,12.75,12.77,12.74,12.75,266800.0
2014-05-19 10:15:00,12.75,12.82,12.75,12.82,120200.0,12.75,12.82,12.75,12.82,120200.0
2014-05-19 10:20:00,12.82,12.85,12.81,12.83,141800.0,12.82,12.85,12.81,12.83,141800.0
2014-05-19 10:25:00,12.82,12.83,12.79,12.79,103100.0,12.82,12.83,12.79,12.79,103100.0
2014-05-19 10:30:00,12.79,12.8,12.77,12.77,27800.0,12.79,12.8,12.77,12.77,27800.0
2014-05-19 10:35:00,12.77,12.79,12.77,12.77,230300.0,12.77,12.79,12.77,12.77,230300.0
2014-05-19 10:40:00,12.77,12.78,12.76,12.77,118400.0,12.77,12.78,12.76,12.77,118400.0
2014-05-19 10:45:00,12.76,12.79,12.76,12.77,77100.0,12.76,12.79,12.76,12.77,77100.0
2014-05-19 10:50:00,12.77,12.77,12.75,12.75,131800.0,12.77,12.77,12.75,12.75,131800.0
2014-05-19 10:55:00,12.75,12.77,12.75,12.76,64000.0,12.75,12.77,12.75,12.76,64000.0
2014-05-19 11:00:00,12.76,12.78,12.76,12.77,31500.0,12.76,12.78,12.76,12.77,31500.0
2014-05-19 11:05:00,12.78,12.78,12.76,12.76,278500.0,12.78,12.78,12.76,12.76,278500.0
2014-05-19 11:10:00,12.76,12.79,12.76,12.78,540900.0,12.76,12.79,12.76,12.78,540900.0
2014-05-19 11:15:00,12.78,12.8,12.77,12.77,311800.0,12.78,12.8,12.77,12.77,311800.0
2014-05-19 11:20:00,12.77,12.78,12.77,12.77,48900.0,12.77,12.78,12.77,12.77,48900.0
2014-05-19 11:25:00,12.77,12.78,12.76,12.77,105900.0,12.77,12.78,12.76,12.77,105900.0
2014-05-19 11:30:00,12.77,12.78,12.77,12.78,33100.0,12.77,12.78,12.77,12.78,33100.0
2014-05-19 11:35:00,12.78,12.79,12.77,12.78,31100.0,12.78,12.79,12.77,12.78,31100.0
2014-05-19 11:40:00,12.79,12.8,12.78,12.78,36300.0,12.79,12.8,12.78,12.78,36300.0
2014-05-19 11:45:00,12.79,12.8,12.78,12.79,20100.0,12.79,12.8,12.78,12.79,20100.0
2014-05-19 11:50:00,12.79,12.79,12.78,12.78,34500.0,12.79,12.79,12.78,12.78,34500.0
2014-05-19 11:55:00,12.79,12.79,12.78,12.78,51100.0,12.79,12.79,12.78,12.78,51100.0
2014-05-19 12:00:00,12.79,12.8,12.78,12.79,30500.0,12.79,12.8,12.78,12.79,30500.0
2014-05-19 12:05:00,12.79,12.8,12.78,12.8,22100.0,12.79,12.8,12.78,12.8,22100.0
2014-05-19 12:10:00,12.8,12.8,12.78,12.79,30500.0,12.8,12.8,12.78,12.79,30500.0
2014-05-19 12:15:00,12.8,12.8,12.79,12.79,4400.0,12.8,12.8,12.79,12.79,4400.0
2014-05-19 12:20:00,12.8,12.81,12.79,12.81,38300.0,12.8,12.81,12.79,12.81,38300.0
2014-05-19 12:25:00,12.81,12.82,12.8,12.81,21600.0,12.81,12.82,12.8,12.81,21600.0
2014-05-19 12:30:00,12.81,12.81,12.78,12.78,24200.0,12.81,12.81,12.78,12.78,24200.0
2014-05-19 12:35:00,12.79,12.79,12.77,12.77,27100.0,12.79,12.79,12.77,12.77,27100.0
2014-05-19 12:40:00,12.78,12.79,12.77,12.77,22300.0,12.78,12.79,12.77,12.77,22300.0
2014-05-19 12:45:00,12.78,12.78,12.77,12.77,6200.0,12.78,12.78,12.77,12.77,6200.0
2014-05-19 12:50:00,12.77,12.78,12.77,12.77,10000.0,12.77,12.78,12.77,12.77,10000.0
2014-05-19 12:55:00,12.78,12.78,12.76,12.78,82000.0,12.78,12.78,12.76,12.78,82000.0
2014-05-19 13:00:00,12.77,12.78,12.76,12.77,54200.0,12.77,12.78,12.76,12.77,54200.0
2014-05-19 13:05:00,12.77,12.78,12.77,12.77,22400.0,12.77,12.78,12.77,12.77,22400.0
2014-05-19 13:10:00,12.78,12.79,12.77,12.79,19700.0,12.78,12.79,12.77,12.79,19700.0
2014-05-19 13:15:00,12.79,12.79,12.77,12.77,30200.0,12.79,12.79,12.77,12.77,30200.0
2014-05-19 13:20:00,12.77,12.79,12.77,12.79,17100.0,12.77,12.79,12.77,12.79,17100.0
2014-05-19 13:25:00,12.79,12.79,12.78,12.78,5300.0,12.79,12.79,12.78,12.78,5300.0
2014-05-19 13:30:00,12.79,12.8,12.77,12.77,32300.0,12.79,12.8,12.77,12.77,32300.0
2014-05-19 13:35:00,12.78,12.78,12.77,12.77,58600.0,12.78,12.78,12.77,12.77,58600.0
2014-05-19 13:40:00,12.78,12.79,12.77,12.78,13500.0,12.78,12.79,12.77,12.78,13500.0
2014-05-19 13:45:00,12.79,12.79,12.78,12.79,20200.0,12.79,12.79,12.78,12.79,20200.0
2014-05-19 13:50:00,12.8,12.8,12.78,12.78,23300.0,12.8,12.8,12.78,12.78,23300.0
2014-05-19 13:55:00,12.79,12.8,12.78,12.79,43100.0,12.79,12.8,12.78,12.79,43100.0
2014-05-19 14:00:00,12.79,12.8,12.79,12.79,34600.0,12.79,12.8,12.79,12.79,34600.0
2014-05-19 14:05:00,12.79,12.8,12.78,12.8,134500.0,12.79,12.8,12.78,12.8,134500.0
2014-05-19 14:10:00,12.8,12.8,12.79,12.8,47300.0,12.8,12.8,12.79,12.8,47300.0
2014-05-19 14:15:00,12.8,12.81,12.79,12.8,98200.0,12.8,12.81,12.79,12.8,98200.0
2014-05-19 14:20:00,12.79,12.81,12.79,12.81,50400.0,12.79,12.81,12.79,12.81,50400.0
2014-05-19 14:25:00,12.81,12.82,12.8,12.82,71300.0,12.81,12.82,12.8,12.82,71300.0
2014-05-19 14:30:00,12.81,12.82,12.81,12.82,49600.0,12.81,12.82,12.81,12.82,49600.0
2014-05-19 14:35:00,12.82,12.83,12.81,12.83,56600.0,12.82,12.83,12.81,12.83,56600.0
2014-05-19 14:40:00,12.82,12.83,12.81,12.82,39100.0,12.82,12.83,12.81,12.82,39100.0
2014-05-19 14:45:00,12.81,12.84,12.81,12.84,42500.0,12.81,12.84,12.81,12.84,42500.0
2014-05-19 14:50:00,12.84,12.85,12.83,12.84,51200.0,12.84,12.85,12.83,12.84,51200.0
2014-05-19 14:55:00,12.84,12.84,12.82,12.83,61600.0,12.84,12.84,12.82,12.83,61600.0
2014-05-19 15:00:00,12.83,12.84,12.82,12.83,58200.0,12.83,12.84,12.82,12.83,58200.0
2014-05-19 15:05:00,12.83,12.83,12.82,12.83,33300.0,12.83,12.83,12.82,12.83,33300.0
2014-05-19 15:10:00,12.82,12.83,12.82,12.82,29700.0,12.82,12.83,12.82,12.82,29700.0
2014-05-19 15:15:00,12.83,12.83,12.8,12.82,95500.0,12.83,12.83,12.8,12.82,95500.0
2014-05-19 15:20:00,12.82,12.82,12.81,12.81,31500.0,12.82,12.82,12.81,12.81,31500.0
2014-05-19 15:25:00,12.81,12.82,12.81,12.82,27700.0,12.81,12.82,12.81,12.82,27700.0
2014-05-19 15:30:00,12.82,12.82,12.81,12.82,55200.0,12.82,12.82,12.81,12.82,55200.0
2014-05-19 15:35:00,12.82,12.83,12.81,12.83,107200.0,12.82,12.83,12.81,12.83,107200.0
2014-05-19 15:40:00,12.82,12.83,12.81,12.82,124200.0,12.82,12.83,12.81,12.82,124200.0
2014-05-19 15:45:00,12.81,12.82,12.81,12.82,127100.0,12.81,12.82,12.81,12.82,127100.0
2014-05-19 15:50:00,12.81,12.82,12.81,12.81,206500.0,12.81,12.82,12.81,12.81,206500.0
2014-05-19 15:55:00,12.81,12.83,12.79,12.82,1803500.0,12.81,12.83,12.79,12.82,1803500.0
2014-05-20 09:30:00,12.81,12.82,12.75,12.76,85500.0,12.81,12.82,12.75,12.76,85500.0
2014-05-20 09:35:00,12.77,12.78,12.74,12.78,106900.0,12.77,12.78,12.74,12.78,106900.0
2014-05-20 09:40:00,12.77,12.78,12.74,12.75,68900.0,12.77,12.78,12.74,12.75,68900.0
2014-05-20 09:45:00,12.74,12.75,12.71,12.71,78800.0,12.74,12.75,12.71,12.71,78800.0
2014-05-20 09:50:00,12.71,12.73,12.69,12.72,185900.0,12.71,12.73,12.69,12.72,185900.0
2014-05-20 09:55:00,12.71,12.71,12.64,12.66,170900.0,12.71,12.71,12.64,12.66,170900.0
2014-05-20 10:00:00,12.66,12.67,12.64,12.65,130100.0,12.66,12.67,12.64,12.65,130100.0
2014-05-20 10:05:00,12.65,12.66,12.62,12.62,121500.0,12.65,12.66,12.62,12.62,121500.0
2014-05-20 10:10:00,12.63,12.65,12.6,12.6,330000.0,12.63,12.65,12.6,12.6,330000.0
2014-05-20 10:15:00,12.6,12.67,12.6,12.66,269000.0,12.6,12.67,12.6,12.66,269000.0
2014-05-20 10:20:00,12.66,12.67,12.61,12.61,79600.0,12.66,12.67,12.61,12.61,79600.0
2014-05-20 10:25:00,12.61,12.62,12.59,12.59,166000.0,12.61,12.62,12.59,12.59,166000.0
2014-05-20 10:30:00,12.6,12.62,12.59,12.62,75100.0,12.6,12.62,12.59,12.62,75100.0
2014-05-20 10:35:00,12.62,12.64,12.62,12.63,79200.0,12.62,12.64,12.62,12.63,79200.0
2014-05-20 10:40:00,12.62,12.65,12.62,12.64,101200.0,12.62,12.65,12.62,12.64,101200.0
2014-05-20 10:45:00,12.64,12.64,12.63,12.63,36000.0,12.64,12.64,12.63,12.63,36000.0
2014-05-20 10:50:00,12.63,12.64,12.62,12.62,89600.0,12.63,12.64,12.62,12.62,89600.0
2014-05-20 10:55:00,12.63,12.66,12.62,12.64,317900.0,12.63,12.66,12.62,12.64,317900.0
2014-05-20 11:00:00,12.65,12.65,12.63,12.65,152800.0,12.65,12.65,12.63,12.65,152800.0
2014-05-20 11:05:00,12.65,12.65,12.62,12.63,234600.0,12.65,12.65,12.62,12.63,234600.0
2014-05-20 11:10:00,12.63,12.64,12.62,12.63,50500.0,12.63,12.64,12.62,12.63,50500.0
2014-05-20 11:15:00,12.63,12.65,12.62,12.64,59700.0,12.63,12.65,12.62,12.64,59700.0
2014-05-20 11:20:00,12.63,12.65,12.63,12.65,58700.0,12.63,12.65,12.63,12.65,58700.0
2014-05-20 11:25:00,12.65,12.65,12.63,12.63,124700.0,12.65,12.65,12.63,12.63,124700.0
2014-05-20 11:30:00,12.64,12.67,12.63,12.66,114800.0,12.64,12.67,12.63,12.66,114800.0
2014-05-20 11:35:00,12.66,12.69,12.66,12.66,238100.0,12.66,12.69,12.66,12.66,238100.0
2014-05-20 11:40:00,12.66,12.68,12.66,12.68,60000.0,12.66,12.68,12.66,12.68,60000.0
2014-05-20 11:45:00,12.68,12.7,12.68,12.7,27500.0,12.68,12.7,12.68,12.7,27500.0
2014-05-20 11:50:00,12.69,12.7,12.66,12.66,67300.0,12.69,12.7,12.66,12.66,67300.0
2014-05-20 11:55:00,12.66,12.67,12.64,12.64,88300.0,12.66,12.67,12.64,12.64,88300.0
2014-05-20 12:00:00,12.64,12.65,12.61,12.63,105200.0,12.64,12.65,12.61,12.63,105200.0
2014-05-20 12:05:00,12.63,12.65,12.62,12.64,99300.0,12.63,12.65,12.62,12.64,99300.0
2014-05-20 12:10:00,12.63,12.64,12.61,12.64,90500.0,12.63,12.64,12.61,12.64,90500.0
2014-05-20 12:15:00,12.64,12.64,12.62,12.63,54700.0,12.64,12.64,12.62,12.63,54700.0
2014-05-20 12:20:00,12.63,12.64,12.62,12.62,35700.0,12.63,12.64,12.62,12.62,35700.0
2014-05-20 12:25:00,12.62,12.63,12.61,12.62,64800.0,12.62,12.63,12.61,12.62,64800.0
2014-05-20 12:30:00,12.61,12.63,12.61,12.63,42600.0,12.61,12.63,12.61,12.63,42600.0
2014-05-20 12:35:00,12.62,12.62,12.6,12.6,49900.0,12.62,12.62,12.6,12.6,49900.0
2014-05-20 12:40:00,12.6,12.61,12.6,12.61,18800.0,12.6,12.61,12.6,12.61,18800.0
2014-05-20 12:45:00,12.61,12.63,12.6,12.62,77600.0,12.61,12.63,12.6,12.62,77600.0
2014-05-20 12:50:00,12.62,12.64,12.62,12.64,27600.0,12.62,12.64,12.62,12.64,27600.0
2014-05-20 12:55:00,12.63,12.64,12.62,12.63,39500.0,12.63,12.64,12.62,12.63,39500.0
2014-05-20 13:00:00,12.62,12.63,12.6,12.62,70800.0,12.62,12.63,12.6,12.62,70800.0
2014-05-20 13:05:00,12.62,12.62,12.6,12.6,26700.0,12.62,12.62,12.6,12.6,26700.0
2014-05-20 13:10:00,12.6,12.61,12.59,12.6,47800.0,12.6,12.61,12.59,12.6,47800.0
2014-05-20 13:15:00,12.6,12.6,12.57,12.58,127500.0,12.6,12.6,12.57,12.58,127500.0
2014-05-20 13:20:00,12.58,12.58,12.55,12.55,249900.0,12.58,12.58,12.55,12.55,249900.0
2014-05-20 13:25:00,12.55,12.56,12.55,12.56,62000.0,12.55,12.56,12.55,12.56,62000.0
2014-05-20 13:30:00,12.55,12.55,12.54,12.54,196800.0,12.55,12.55,12.54,12.54,196800.0
2014-05-20 13:35:00,12.54,12.55,12.52,12.54,167400.0,12.54,12.55,12.52,12.54,167400.0
2014-05-20 13:40:00,12.53,12.54,12.5,12.5,245300.0,12.53,12.54,12.5,12.5,245300.0
2014-05-20 13:45:00,12.5,12.52,12.49,12.5,135100.0,12.5,12.52,12.49,12.5,135100.0
2014-05-20 13:50:00,12.5,12.5,12.49,12.49,72500.0,12.5,12.5,12.49,12.49,72500.0
2014-05-20 13:55:00,12.49,12.5,12.47,12.47,150100.0,12.49,12.5,12.47,12.47,150100.0
2014-05-20 14:00:00,12.47,12.51,12.47,12.51,96200.0,12.47,12.51,12.47,12.51,96200.0
2014-05-20 14:05:00,12.51,12.52,12.5,12.52,139500.0,12.51,12.52,12.5,12.52,139500.0
2014-05-20 14:10:00,12.51,12.53,12.51,12.52,60500.0,12.51,12.53,12.51,12.52,60500.0
2014-05-20 14:15:00,12.51,12.53,12.5,12.53,60500.0,12.51,12.53,12.5,12.53,60500.0
2014-05-20 14:20:00,12.53,12.54,12.52,12.53,31100.0,12.53,12.54,12.52,12.53,31100.0
2014-05-20 14:25:00,12.52,12.53,12.52,12.53,21800.0,12.52,12.53,12.52,12.53,21800.0
2014-05-20 14:30:00,12.52,12.53,12.51,12.51,46300.0,12.52,12.53,12.51,12.51,46300.0
2014-05-20 14:35:00,12.51,12.52,12.49,12.49,277100.0,12.51,12.52,12.49,12.49,277100.0
2014-05-20 14:40:00,12.5,12.53,12.49,12.53,317500.0,12.5,12.53,12.49,12.53,317500.0
2014-05-20 14:45:00,12.53,12.54,12.52,12.54,28700.0,12.53,12.54,12.52,12.54,28700.0
2014-05-20 14:50:00,12.54,12.54,12.52,12.52,71800.0,12.54,12.54,12.52,12.52,71800.0
2014-05-20 14:55:00,12.53,12.55,12.52,12.55,292000.0,12.53,12.55,12.52,12.55,292000.0
2014-05-20 15:00:00,12.55,12.57,12.54,12.56,77100.0,12.55,12.57,12.54,12.56,77100.0
2014-05-20 15:05:00,12.56,12.58,12.56,12.58,36800.0,12.56,12.58,12.56,12.58,36800.0
2014-05-20 15:10:00,12.58,12.58,12.56,12.56,56400.0,12.58,12.58,12.56,12.56,56400.0
2014-05-20 15:15:00,12.56,12.58,12.56,12.58,46700.0,12.56,12.58,12.56,12.58,46700.0
2014-05-20 15:20:00,12.58,12.59,12.57,12.59,82100.0,12.58,12.59,12.57,12.59,82100.0
2014-05-20 15:25:00,12.59,12.61,12.58,12.61,538700.0,12.59,12.61,12.58,12.61,538700.0
2014-05-20 15:30:00,12.61,12.62,12.59,12.62,218600.0,12.61,12.62,12.59,12.62,218600.0
2014-05-20 15:35:00,12.62,12.66,12.62,12.66,502600.0,12.62,12.66,12.62,12.66,502600.0
2014-05-20 15:40:00,12.66,12.69,12.65,12.66,435400.0,12.66,12.69,12.65,12.66,435400.0
2014-05-20 15:45:00,12.67,12.68,12.64,12.65,908600.0,12.67,12.68,12.64,12.65,908600.0
2014-05-20 15:50:00,12.65,12.65,12.64,12.65,163500.0,12.65,12.65,12.64,12.65,163500.0
2014-05-20 15:55:00,12.64,12.64,12.62,12.62,397200.0,12.64,12.64,12.62,12.62,397200.0
2014-05-21 09:30:00,12.67,12.7,12.62,12.68,132300.0,12.67,12.7,12.62,12.68,132300.0
2014-05-21 09:35:00,12.68,12.7,12.66,12.67,83900.0,12.68,12.7,12.66,12.67,83900.0
2014-05-21 09:40:00,12.67,12.78,12.67,12.74,395200.0,12.67,12.78,12.67,12.74,395200.0
2014-05-21 09:45:00,12.74,12.77,12.74,12.76,82300.0,12.74,12.77,12.74,12.76,82300.0
2014-05-21 09:50:00,12.77,12.79,12.76,12.76,66900.0,12.77,12.79,12.76,12.76,66900.0
2014-05-21 09:55:00,12.76,12.77,12.74,12.74,54400.0,12.76,12.77,12.74,12.74,54400.0
2014-05-21 10:00:00,12.74,12.75,12.72,12.73,41600.0,12.74,12.75,12.72,12.73,41600.0
2014-05-21 10:05:00,12.73,12.75,12.71,12.75,87800.0,12.73,12.75,12.71,12.75,87800.0
2014-05-21 10:10:00,12.75,12.78,12.75,12.78,74200.0,12.75,12.78,12.75,12.78,74200.0
2014-05-21 10:15:00,12.78,12.79,12.77,12.79,62900.0,12.78,12.79,12.77,12.79,62900.0
2014-05-21 10:20:00,12.79,12.8,12.76,12.79,311700.0,12.79,12.8,12.76,12.79,311700.0
2014-05-21 10:25:00,12.79,12.81,12.78,12.81,69300.0,12.79,12.81,12.78,12.81,69300.0
2014-05-21 10:30:00,12.81,12.83,12.81,12.83,36700.0,12.81,12.83,12.81,12.83,36700.0
2014-05-21 10:35:00,12.83,12.86,12.83,12.86,130600.0,12.83,12.86,12.83,12.86,130600.0
2014-05-21 10:40:00,12.86,12.88,12.86,12.88,157100.0,12.86,12.88,12.86,12.88,157100.0
2014-05-21 10:45:00,12.87,12.9,12.87,12.9,118200.0,12.87,12.9,12.87,12.9,118200.0
2014-05-21 10:50:00,12.91,12.91,12.85,12.86,200300.0,12.91,12.91,12.85,12.86,200300.0
2014-05-21 10:55:00,12.86,12.87,12.83,12.83,84600.0,12.86,12.87,12.83,12.83,84600.0
2014-05-21 11:00:00,12.83,12.84,12.82,12.82,101200.0,12.83,12.84,12.82,12.82,101200.0
2014-05-21 11:05:00,12.83,12.86,12.82,12.86,62300.0,12.83,12.86,12.82,12.86,62300.0
2014-05-21 11:10:00,12.86,12.87,12.83,12.83,214600.0,12.86,12.87,12.83,12.83,214600.0
2014-05-21 11:15:00,12.83,12.84,12.8,12.81,46300.0,12.83,12.84,12.8,12.81,46300.0
2014-05-21 11:20:00,12.81,12.81,12.78,12.79,190500.0,12.81,12.81,12.78,12.79,190500.0
2014-05-21 11:25:00,12.8,12.81,12.79,12.79,205200.0,12.8,12.81,12.79,12.79,205200.0
2014-05-21 11:30:00,12.79,12.83,12.79,12.82,122500.0,12.79,12.83,12.79,12.82,122500.0
2014-05-21 11:35:00,12.83,12.83,12.79,12.79,85100.0,12.83,12.83,12.79,12.79,85100.0
2014-05-21 11:40:00,12.79,12.8,12.77,12.77,15000.0,12.79,12.8,12.77,12.77,15000.0
2014-05-21 11:45:00,12.77,12.78,12.75,12.77,75500.0,12.77,12.78,12.75,12.77,75500.0
2014-05-21 11:50:00,12.77,12.77,12.75,12.75,43200.0,12.77,12.77,12.75,12.75,43200.0
2014-05-21 11:55:00,12.75,12.76,12.74,12.74,16800.0,12.75,12.76,12.74,12.74,16800.0
2014-05-21 12:00:00,12.75,12.76,12.74,12.75,33500.0,12.75,12.76,12.74,12.75,33500.0
2014-05-21 12:05:00,12.75,12.76,12.74,12.74,28300.0,12.75,12.76,12.74,12.74,28300.0
2014-05-21 12:10:00,12.74,12.76,12.73,12.75,46600.0,12.74,12.76,12.73,12.75,46600.0
2014-05-21 12:15:00,12.76,12.76,12.75,12.75,3100.0,12.76,12.76,12.75,12.75,3100.0
2014-05-21 12:20:00,12.76,12.76,12.75,12.76,10000.0,12.76,12.76,12.75,12.76,10000.0
2014-05-21 12:25:00,12.75,12.76,12.74,12.76,17300.0,12.75,12.76,12.74,12.76,17300.0
2014-05-21 12:30:00,12.76,12.78,12.75,12.77,42800.0,12.76,12.78,12.75,12.77,42800.0
2014-05-21 12:35:00,12.77,12.78,12.76,12.77,21000.0,12.77,12.78,12.76,12.77,21000.0
2014-05-21 12:40:00,12.78,12.78,12.77,12.77,9100.0,12.78,12.78,12.77,12.77,9100.0
2014-05-21 12:45:00,12.77,12.78,12.76,12.76,7800.0,12.77,12.78,12.76,12.76,7800.0
2014-05-21 12:50:00,12.76,12.79,12.76,12.78,35100.0,12.76,12.79,12.76,12.78,35100.0
2014-05-21 12:55:00,12.78,12.79,12.78,12.78,11700.0,12.78,12.79,12.78,12.78,11700.0
2014-05-21 13:00:00,12.79,12.8,12.79,12.79,14400.0,12.79,12.8,12.79,12.79,14400.0
2014-05-21 13:05:00,12.79,12.8,12.79,12.79,8700.0,12.79,12.8,12.79,12.79,8700.0
2014-05-21 13:10:00,12.79,12.79,12.79,12.79,11300.0,12.79,12.79,12.79,12.79,11300.0
2014-05-21 13:15:00,12.78,12.8,12.78,12.79,31400.0,12.78,12.8,12.78,12.79,31400.0
2014-05-21 13:20:00,12.79,12.8,12.79,12.8,16200.0,12.79,12.8,12.79,12.8,16200.0
2014-05-21 13:25:00,12.8,12.8,12.79,12.8,6100.0,12.8,12.8,12.79,12.8,6100.0
2014-05-21 13:30:00,12.79,12.8,12.79,12.79,13300.0,12.79,12.8,12.79,12.79,13300.0
2014-05-21 13:35:00,12.8,12.8,12.78,12.79,21200.0,12.8,12.8,12.78,12.79,21200.0
2014-05-21 13:40:00,12.79,12.8,12.78,12.79,16700.0,12.79,12.8,12.78,12.79,16700.0
2014-05-21 13:45:00,12.8,12.8,12.79,12.79,22900.0,12.8,12.8,12.79,12.79,22900.0
2014-05-21 13:50:00,12.8,12.82,12.8,12.82,35400.0,12.8,12.82,12.8,12.82,35400.0
2014-05-21 13:55:00,12.82,12.83,12.81,12.83,17300.0,12.82,12.83,12.81,12.83,17300.0
2014-05-21 14:00:00,12.83,12.89,12.83,12.89,267100.0,12.83,12.89,12.83,12.89,267100.0
2014-05-21 14:05:00,12.89,12.9,12.85,12.86,217200.0,12.89,12.9,12.85,12.86,217200.0
2014-05-21 14:10:00,12.86,12.86,12.82,12.82,69200.0,12.86,12.86,12.82,12.82,69200.0
2014-05-21 14:15:00,12.83,12.85,12.81,12.85,316100.0,12.83,12.85,12.81,12.85,316100.0
2014-05-21 14:20:00,12.84,12.85,12.83,12.83,45700.0,12.84,12.85,12.83,12.83,45700.0
2014-05-21 14:25:00,12.84,12.85,12.83,12.83,60200.0,12.84,12.85,12.83,12.83,60200.0
2014-05-21 14:30:00,12.83,12.83,12.81,12.82,48400.0,12.83,12.83,12.81,12.82,48400.0
2014-05-21 14:35:00,12.81,12.82,12.8,12.81,32600.0,12.81,12.82,12.8,12.81,32600.0
2014-05-21 14:40:00,12.8,12.82,12.8,12.82,45700.0,12.8,12.82,12.8,12.82,45700.0
2014-05-21 14:45:00,12.81,12.82,12.79,12.8,98900.0,12.81,12.82,12.79,12.8,98900.0
2014-05-21 14:50:00,12.81,12.81,12.79,12.79,29000.0,12.81,12.81,12.79,12.79,29000.0
2014-05-21 14:55:00,12.79,12.8,12.79,12.79,22400.0,12.79,12.8,12.79,12.79,22400.0
2014-05-21 15:00:00,12.79,12.8,12.79,12.79,23100.0,12.79,12.8,12.79,12.79,23100.0
2014-05-21 15:05:00,12.79,12.8,12.79,12.79,29300.0,12.79,12.8,12.79,12.79,29300.0
2014-05-21 15:10:00,12.79,12.82,12.79,12.82,80400.0,12.79,12.82,12.79,12.82,80400.0
2014-05-21 15:15:00,12.82,12.84,12.81,12.83,132500.0,12.82,12.84,12.81,12.83,132500.0
2014-05-21 15:20:00,12.83,12.83,12.82,12.83,36700.0,12.83,12.83,12.82,12.83,36700.0
2014-05-21 15:25:00,12.83,12.83,12.82,12.83,34000.0,12.83,12.83,12.82,12.83,34000.0
2014-05-21 15:30:00,12.83,12.83,12.82,12.82,33400.0,12.83,12.83,12.82,12.82,33400.0
2014-05-21 15:35:00,12.83,12.83,12.81,12.81,104100.0,12.83,12.83,12.81,12.81,104100.0
2014-05-21 15:40:00,12.82,12.82,12.81,12.82,59500.0,12.82,12.82,12.81,12.82,59500.0
2014-05-21 15:45:00,12.81,12.82,12.79,12.79,153600.0,12.81,12.82,12.79,12.79,153600.0
2014-05-21 15:50:00,12.79,12.8,12.79,12.79,139100.0,12.79,12.8,12.79,12.79,139100.0
2014-05-21 15:55:00,12.79,12.8,12.79,12.79,353800.0,12.79,12.8,12.79,12.79,353800.0
2014-05-22 09:30:00,12.78,12.8,12.71,12.73,113200.0,12.78,12.8,12.71,12.73,113200.0
2014-05-22 09:35:00,12.73,12.75,12.71,12.73,34600.0,12.73,12.75,12.71,12.73,34600.0
2014-05-22 09:40:00,12.73,12.79,12.72,12.78,167900.0,12.73,12.79,12.72,12.78,167900.0
2014-05-22 09:45:00,12.78,12.81,12.77,12.81,74400.0,12.78,12.81,12.77,12.81,74400.0
2014-05-22 09:50:00,12.8,12.83,12.79,12.82,57400.0,12.8,12.83,12.79,12.82,57400.0
2014-05-22 09:55:00,12.82,12.83,12.79,12.79,526200.0,12.82,12.83,12.79,12.79,526200.0
2014-05-22 10:00:00,12.79,12.81,12.76,12.76,226500.0,12.79,12.81,12.76,12.76,226500.0
2014-05-22 10:05:00,12.77,12.77,12.73,12.74,130300.0,12.77,12.77,12.73,12.74,130300.0
2014-05-22 10:10:00,12.74,12.78,12.74,12.76,77600.0,12.74,12.78,12.74,12.76,77600.0
2014-05-22 10:15:00,12.76,12.8,12.76,12.78,145800.0,12.76,12.8,12.76,12.78,145800.0
2014-05-22 10:20:00,12.78,12.78,12.75,12.78,65900.0,12.78,12.78,12.75,12.78,65900.0
2014-05-22 10:25:00,12.78,12.78,12.73,12.74,65400.0,12.78,12.78,12.73,12.74,65400.0
2014-05-22 10:30:00,12.74,12.78,12.74,12.78,60100.0,12.74,12.78,12.74,12.78,60100.0
2014-05-22 10:35:00,12.77,12.79,12.77,12.79,31600.0,12.77,12.79,12.77,12.79,31600.0
2014-05-22 10:40:00,12.79,12.79,12.76,12.77,151000.0,12.79,12.79,12.76,12.77,151000.0
2014-05-22 10:45:00,12.77,12.79,12.77,12.79,100300.0,12.77,12.79,12.77,12.79,100300.0
2014-05-22 10:50:00,12.79,12.79,12.78,12.79,69300.0,12.79,12.79,12.78,12.79,69300.0
2014-05-22 10:55:00,12.78,12.79,12.78,12.79,10600.0,12.78,12.79,12.78,12.79,10600.0
2014-05-22 11:00:00,12.79,12.8,12.78,12.78,70100.0,12.79,12.8,12.78,12.78,70100.0
2014-05-22 11:05:00,12.78,12.79,12.77,12.77,128600.0,12.78,12.79,12.77,12.77,128600.0
2014-05-22 11:10:00,12.78,12.78,12.75,12.75,321300.0,12.78,12.78,12.75,12.75,321300.0
2014-05-22 11:15:00,12.75,12.75,12.74,12.75,148000.0,12.75,12.75,12.74,12.75,148000.0
2014-05-22 11:20:00,12.74,12.75,12.74,12.75,162200.0,12.74,12.75,12.74,12.75,162200.0
2014-05-22 11:25:00,12.75,12.75,12.74,12.75,119000.0,12.75,12.75,12.74,12.75,119000.0
2014-05-22 11:30:00,12.74,12.76,12.74,12.75,129100.0,12.74,12.76,12.74,12.75,129100.0
2014-05-22 11:35:00,12.75,12.75,12.74,12.75,17100.0,12.75,12.75,12.74,12.75,17100.0
2014-05-22 11:40:00,12.75,12.75,12.72,12.72,93300.0,12.75,12.75,12.72,12.72,93300.0
2014-05-22 11:45:00,12.73,12.73,12.68,12.69,110500.0,12.73,12.73,12.68,12.69,110500.0
2014-05-22 11:50:00,12.68,12.7,12.68,12.7,155900.0,12.68,12.7,12.68,12.7,155900.0
2014-05-22 11:55:00,12.7,12.7,12.69,12.7,63900.0,12.7,12.7,12.69,12.7,63900.0
2014-05-22 12:00:00,12.7,12.7,12.68,12.69,180900.0,12.7,12.7,12.68,12.69,180900.0
2014-05-22 12:05:00,12.7,12.71,12.69,12.7,240300.0,12.7,12.71,12.69,12.7,240300.0
2014-05-22 12:10:00,12.7,12.71,12.69,12.71,117400.0,12.7,12.71,12.69,12.71,117400.0
2014-05-22 12:15:00,12.7,12.71,12.69,12.7,613200.0,12.7,12.71,12.69,12.7,613200.0
2014-05-22 12:20:00,12.69,12.7,12.69,12.69,10100.0,12.69,12.7,12.69,12.69,10100.0
2014-05-22 12:25:00,12.69,12.7,12.68,12.69,46700.0,12.69,12.7,12.68,12.69,46700.0
2014-05-22 12:30:00,12.69,12.7,12.68,12.7,26800.0,12.69,12.7,12.68,12.7,26800.0
2014-05-22 12:35:00,12.7,12.7,12.69,12.7,15200.0,12.7,12.7,12.69,12.7,15200.0
2014-05-22 12:40:00,12.7,12.7,12.68,12.69,94700.0,12.7,12.7,12.68,12.69,94700.0
2014-05-22 12:45:00,12.69,12.69,12.67,12.67,31800.0,12.69,12.69,12.67,12.67,31800.0
2014-05-22 12:50:00,12.67,12.68,12.64,12.65,107100.0,12.67,12.68,12.64,12.65,107100.0
2014-05-22 12:55:00,12.65,12.66,12.63,12.63,53400.0,12.65,12.66,12.63,12.63,53400.0
2014-05-22 13:00:00,12.64,12.67,12.64,12.67,81800.0,12.64,12.67,12.64,12.67,81800.0
2014-05-22 13:05:00,12.67,12.68,12.66,12.68,54300.0,12.67,12.68,12.66,12.68,54300.0
2014-05-22 13:10:00,12.68,12.69,12.67,12.69,41300.0,12.68,12.69,12.67,12.69,41300.0
2014-05-22 13:15:00,12.69,12.7,12.66,12.68,121500.0,12.69,12.7,12.66,12.68,121500.0
2014-05-22 13:20:00,12.68,12.68,12.67,12.68,30700.0,12.68,12.68,12.67,12.68,30700.0
2014-05-22 13:25:00,12.68,12.7,12.68,12.7,164300.0,12.68,12.7,12.68,12.7,164300.0
2014-05-22 13:30:00,12.7,12.7,12.69,12.7,21200.0,12.7,12.7,12.69,12.7,21200.0
2014-05-22 13:35:00,12.7,12.71,12.69,12.71,23600.0,12.7,12.71,12.69,12.71,23600.0
2014-05-22 13:40:00,12.71,12.72,12.69,12.71,167100.0,12.71,12.72,12.69,12.71,167100.0
2014-05-22 13:45:00,12.71,12.72,12.7,12.72,19900.0,12.71,12.72,12.7,12.72,19900.0
2014-05-22 13:50:00,12.71,12.73,12.71,12.72,52100.0,12.71,12.73,12.71,12.72,52100.0
2014-05-22 13:55:00,12.71,12.73,12.7,12.72,756800.0,12.71,12.73,12.7,12.72,756800.0
2014-05-22 14:00:00,12.72,12.76,12.72,12.75,280600.0,12.72,12.76,12.72,12.75,280600.0
2014-05-22 14:05:00,12.75,12.76,12.74,12.76,320100.0,12.75,12.76,12.74,12.76,320100.0
2014-05-22 14:10:00,12.76,12.77,12.75,12.77,77300.0,12.76,12.77,12.75,12.77,77300.0
2014-05-22 14:15:00,12.76,12.77,12.76,12.77,68700.0,12.76,12.77,12.76,12.77,68700.0
2014-05-22 14:20:00,12.77,12.77,12.76,12.77,38800.0,12.77,12.77,12.76,12.77,38800.0
2014-05-22 14:25:00,12.77,12.78,12.77,12.78,109000.0,12.77,12.78,12.77,12.78,109000.0
2014-05-22 14:30:00,12.77,12.78,12.77,12.78,49900.0,12.77,12.78,12.77,12.78,49900.0
2014-05-22 14:35:00,12.78,12.78,12.77,12.78,26700.0,12.78,12.78,12.77,12.78,26700.0
2014-05-22 14:40:00,12.78,12.78,12.77,12.78,59600.0,12.78,12.78,12.77,12.78,59600.0
2014-05-22 14:45:00,12.78,12.78,12.76,12.77,74500.0,12.78,12.78,12.76,12.77,74500.0
2014-05-22 14:50:00,12.77,12.78,12.76,12.78,160200.0,12.77,12.78,12.76,12.78,160200.0
2014-05-22 14:55:00,12.78,12.78,12.76,12.76,102000.0,12.78,12.78,12.76,12.76,102000.0
2014-05-22 15:00:00,12.76,12.77,12.75,12.75,144700.0,12.76,12.77,12.75,12.75,144700.0
2014-05-22 15:05:00,12.75,12.75,12.73,12.74,210500.0,12.75,12.75,12.73,12.74,210500.0
2014-05-22 15:10:00,12.73,12.74,12.71,12.74,311900.0,12.73,12.74,12.71,12.74,311900.0
2014-05-22 15:15:00,12.74,12.75,12.73,12.75,1077900.0,12.74,12.75,12.73,12.75,1077900.0
2014-05-22 15:20:00,12.75,12.76,12.73,12.75,787400.0,12.75,12.76,12.73,12.75,787400.0
2014-05-22 15:25:00,12.74,12.75,12.74,12.75,54700.0,12.74,12.75,12.74,12.75,54700.0
2014-05-22 15:30:00,12.75,12.75,12.74,12.75,56000.0,12.75,12.75,12.74,12.75,56000.0
2014-05-22 15:35:00,12.75,12.75,12.72,12.72,374400.0,12.75,12.75,12.72,12.72,374400.0
2014-05-22 15:40:00,12.73,12.74,12.72,12.74,580800.0,12.73,12.74,12.72,12.74,580800.0
2014-05-22 15:45:00,12.74,12.74,12.71,12.71,411000.0,12.74,12.74,12.71,12.71,411000.0
2014-05-22 15:50:00,12.71,12.72,12.68,12.7,797500.0,12.71,12.72,12.68,12.7,797500.0
2014-05-22 15:55:00,12.69,12.7,12.68,12.69,743500.0,12.69,12.7,12.68,12.69,743500.0
2014-05-23 09:30:00,12.71,12.75,12.7,12.71,67000.0,12.71,12.75,12.7,12.71,67000.0
2014-05-23 09:35:00,12.71,12.71,12.69,12.7,210300.0,12.71,12.71,12.69,12.7,210300.0
2014-05-23 09:40:00,12.7,12.76,12.69,12.76,1281000.0,12.7,12.76,12.69,12.76,1281000.0
2014-05-23 09:45:00,12.76,12.79,12.73,12.73,139200.0,12.76,12.79,12.73,12.73,139200.0
2014-05-23 09:50:00,12.74,12.75,12.72,12.74,60400.0,12.74,12.75,12.72,12.74,60400.0
2014-05-23 09:55:00,12.74,12.77,12.74,12.77,36000.0,12.74,12.77,12.74,12.77,36000.0
2014-05-23 10:00:00,12.77,12.77,12.74,12.76,145200.0,12.77,12.77,12.74,12.76,145200.0
2014-05-23 10:05:00,12.75,12.76,12.71,12.73,364900.0,12.75,12.76,12.71,12.73,364900.0
2014-05-23 10:10:00,12.72,12.73,12.72,12.73,14500.0,12.72,12.73,12.72,12.73,14500.0
2014-05-23 10:15:00,12.72,12.75,12.71,12.74,255700.0,12.72,12.75,12.71,12.74,255700.0
2014-05-23 10:20:00,12.73,12.74,12.7,12.71,89700.0,12.73,12.74,12.7,12.71,89700.0
2014-05-23 10:25:00,12.71,12.74,12.71,12.74,28100.0,12.71,12.74,12.71,12.74,28100.0
2014-05-23 10:30:00,12.74,12.76,12.74,12.76,50400.0,12.74,12.76,12.74,12.76,50400.0
2014-05-23 10:35:00,12.76,12.76,12.74,12.76,33700.0,12.76,12.76,12.74,12.76,33700.0
2014-05-23 10:40:00,12.75,12.76,12.75,12.75,16400.0,12.75,12.76,12.75,12.75,16400.0
2014-05-23 10:45:00,12.76,12.77,12.75,12.77,20200.0,12.76,12.77,12.75,12.77,20200.0
2014-05-23 10:50:00,12.77,12.79,12.76,12.79,33500.0,12.77,12.79,12.76,12.79,33500.0
2014-05-23 10:55:00,12.79,12.8,12.79,12.8,108500.0,12.79,12.8,12.79,12.8,108500.0
2014-05-23 11:00:00,12.79,12.83,12.79,12.79,380100.0,12.79,12.83,12.79,12.79,380100.0
2014-05-23 11:05:00,12.79,12.8,12.78,12.79,50000.0,12.79,12.8,12.78,12.79,50000.0
2014-05-23 11:10:00,12.79,12.8,12.79,12.79,5900.0,12.79,12.8,12.79,12.79,5900.0
2014-05-23 11:15:00,12.79,12.81,12.79,12.81,35200.0,12.79,12.81,12.79,12.81,35200.0
2014-05-23 11:20:00,12.81,12.82,12.81,12.81,74000.0,12.81,12.82,12.81,12.81,74000.0
2014-05-23 11:25:00,12.81,12.82,12.81,12.82,13500.0,12.81,12.82,12.81,12.82,13500.0
2014-05-23 11:30:00,12.82,12.83,12.81,12.82,20400.0,12.82,12.83,12.81,12.82,20400.0
2014-05-23 11:35:00,12.82,12.84,12.82,12.83,37100.0,12.82,12.84,12.82,12.83,37100.0
2014-05-23 11:40:00,12.83,12.84,12.8,12.8,130900.0,12.83,12.84,12.8,12.8,130900.0
2014-05-23 11:45:00,12.8,12.82,12.79,12.82,120100.0,12.8,12.82,12.79,12.82,120100.0
2014-05-23 11:50:00,12.81,12.84,12.81,12.84,34000.0,12.81,12.84,12.81,12.84,34000.0
2014-05-23 11:55:00,12.84,12.84,12.82,12.84,41500.0,12.84,12.84,12.82,12.84,41500.0
2014-05-23 12:00:00,12.84,12.85,12.83,12.85,24100.0,12.84,12.85,12.83,12.85,24100.0
2014-05-23 12:05:00,12.85,12.85,12.83,12.84,43000.0,12.85,12.85,12.83,12.84,43000.0
2014-05-23 12:10:00,12.84,12.84,12.83,12.84,7500.0,12.84,12.84,12.83,12.84,7500.0
2014-05-23 12:15:00,12.84,12.84,12.82,12.83,48100.0,12.84,12.84,12.82,12.83,48100.0
2014-05-23 12:20:00,12.83,12.83,12.82,12.83,17700.0,12.83,12.83,12.82,12.83,17700.0
2014-05-23 12:25:00,12.83,12.83,12.82,12.82,14200.0,12.83,12.83,12.82,12.82,14200.0
2014-05-23 12:30:00,12.83,12.85,12.83,12.84,79100.0,12.83,12.85,12.83,12.84,79100.0
2014-05-23 12:35:00,12.84,12.86,12.84,12.85,152800.0,12.84,12.86,12.84,12.85,152800.0
2014-05-23 12:40:00,12.85,12.85,12.84,12.84,22700.0,12.85,12.85,12.84,12.84,22700.0
2014-05-23 12:45:00,12.84,12.85,12.84,12.85,15500.0,12.84,12.85,12.84,12.85,15500.0
2014-05-23 12:50:00,12.85,12.86,12.84,12.86,74200.0,12.85,12.86,12.84,12.86,74200.0
2014-05-23 12:55:00,12.86,12.86,12.84,12.84,22300.0,12.86,12.86,12.84,12.84,22300.0
2014-05-23 13:00:00,12.84,12.86,12.83,12.85,244900.0,12.84,12.86,12.83,12.85,244900.0
2014-05-23 13:05:00,12.85,12.85,12.84,12.85,26300.0,12.85,12.85,12.84,12.85,26300.0
2014-05-23 13:10:00,12.85,12.86,12.84,12.84,54800.0,12.85,12.86,12.84,12.84,54800.0
2014-05-23 13:15:00,12.85,12.85,12.84,12.85,9100.0,12.85,12.85,12.84,12.85,9100.0
2014-05-23 13:20:00,12.84,12.85,12.84,12.84,11600.0,12.84,12.85,12.84,12.84,11600.0
2014-05-23 13:25:00,12.85,12.85,12.83,12.84,32800.0,12.85,12.85,12.83,12.84,32800.0
2014-05-23 13:30:00,12.84,12.84,12.83,12.83,6500.0,12.84,12.84,12.83,12.83,6500.0
2014-05-23 13:35:00,12.83,12.84,12.83,12.84,12900.0,12.83,12.84,12.83,12.84,12900.0
2014-05-23 13:40:00,12.84,12.85,12.83,12.85,85400.0,12.84,12.85,12.83,12.85,85400.0
2014-05-23 13:45:00,12.85,12.85,12.84,12.85,23300.0,12.85,12.85,12.84,12.85,23300.0
2014-05-23 13:50:00,12.85,12.85,12.84,12.85,34200.0,12.85,12.85,12.84,12.85,34200.0
2014-05-23 13:55:00,12.85,12.86,12.85,12.86,23800.0,12.85,12.86,12.85,12.86,23800.0
2014-05-23 14:00:00,12.86,12.87,12.85,12.85,85000.0,12.86,12.87,12.85,12.85,85000.0
2014-05-23 14:05:00,12.85,12.86,12.84,12.84,60400.0,12.85,12.86,12.84,12.84,60400.0
2014-05-23 14:10:00,12.85,12.85,12.82,12.83,182000.0,12.85,12.85,12.82,12.83,182000.0
2014-05-23 14:15:00,12.83,12.83,12.81,12.81,20000.0,12.83,12.83,12.81,12.81,20000.0
2014-05-23 14:20:00,12.81,12.82,12.8,12.8,70300.0,12.81,12.82,12.8,12.8,70300.0
2014-05-23 14:25:00,12.8,12.81,12.8,12.8,22700.0,12.8,12.81,12.8,12.8,22700.0
2014-05-23 14:30:00,12.8,12.81,12.79,12.79,38600.0,12.8,12.81,12.79,12.79,38600.0
2014-05-23 14:35:00,12.79,12.8,12.79,12.79,28100.0,12.79,12.8,12.79,12.79,28100.0
2014-05-23 14:40:00,12.79,12.79,12.79,12.79,13200.0,12.79,12.79,12.79,12.79,13200.0
2014-05-23 14:45:00,12.79,12.79,12.78,12.78,136900.0,12.79,12.79,12.78,12.78,136900.0
2014-05-23 14:50:00,12.78,12.79,12.78,12.79,51300.0,12.78,12.79,12.78,12.79,51300.0
2014-05-23 14:55:00,12.78,12.81,12.78,12.79,338700.0,12.78,12.81,12.78,12.79,338700.0
2014-05-23 15:00:00,12.79,12.84,12.79,12.84,171400.0,12.79,12.84,12.79,12.84,171400.0
2014-05-23 15:05:00,12.84,12.84,12.82,12.83,58400.0,12.84,12.84,12.82,12.83,58400.0
2014-05-23 15:10:00,12.83,12.84,12.82,12.84,51200.0,12.83,12.84,12.82,12.84,51200.0
2014-05-23 15:15:00,12.83,12.86,12.83,12.86,169200.0,12.83,12.86,12.83,12.86,169200.0
2014-05-23 15:20:00,12.86,12.86,12.85,12.86,64900.0,12.86,12.86,12.85,12.86,64900.0
2014-05-23 15:25:00,12.86,12.88,12.86,12.86,174500.0,12.86,12.88,12.86,12.86,174500.0
2014-05-23 15:30:00,12.86,12.87,12.86,12.87,100900.0,12.86,12.87,12.86,12.87,100900.0
2014-05-23 15:35:00,12.87,12.87,12.85,12.86,87100.0,12.87,12.87,12.85,12.86,87100.0
2014-05-23 15:40:00,12.85,12.86,12.84,12.84,111700.0,12.85,12.86,12.84,12.84,111700.0
2014-05-23 15:45:00,12.85,12.85,12.84,12.85,81500.0,12.85,12.85,12.84,12.85,81500.0
2014-05-23 15:50:00,12.85,12.85,12.84,12.85,76800.0,12.85,12.85,12.84,12.85,76800.0
2014-05-23 15:55:00,12.84,12.85,12.83,12.84,218100.0,12.84,12.85,12.83,12.84,218100.0
2014-05-27 09:30:00,12.9,12.92,12.89,12.92,79600.0,12.9,12.92,12.89,12.92,79600.0
2014-05-27 09:35:00,12.91,12.92,12.83,12.83,117800.0,12.91,12.92,12.83,12.83,117800.0
2014-05-27 09:40:00,12.84,12.86,12.83,12.84,37100.0,12.84,12.86,12.83,12.84,37100.0
2014-05-27 09:45:00,12.84,12.88,12.83,12.87,92000.0,12.84,12.88,12.83,12.87,92000.0
2014-05-27 09:50:00,12.86,12.87,12.84,12.84,49100.0,12.86,12.87,12.84,12.84,49100.0
2014-05-27 09:55:00,12.84,12.86,12.84,12.84,66900.0,12.84,12.86,12.84,12.84,66900.0
2014-05-27 10:00:00,12.84,12.86,12.83,12.86,41800.0,12.84,12.86,12.83,12.86,41800.0
2014-05-27 10:05:00,12.85,12.9,12.85,12.9,62300.0,12.85,12.9,12.85,12.9,62300.0
2014-05-27 10:10:00,12.89,12.93,12.89,12.93,24600.0,12.89,12.93,12.89,12.93,24600.0
2014-05-27 10:15:00,12.93,12.97,12.93,12.95,169700.0,12.93,12.97,12.93,12.95,169700.0
2014-05-27 10:20:00,12.95,12.96,12.94,12.96,137200.0,12.95,12.96,12.94,12.96,137200.0
2014-05-27 10:25:00,12.97,13.02,12.97,12.98,605400.0,12.97,13.02,12.97,12.98,605400.0
2014-05-27 10:30:00,12.98,13.0,12.98,12.99,31300.0,12.98,13.0,12.98,12.99,31300.0
2014-05-27 10:35:00,12.99,12.99,12.96,12.97,112500.0,12.99,12.99,12.96,12.97,112500.0
2014-05-27 10:40:00,12.96,12.99,12.96,12.99,102500.0,12.96,12.99,12.96,12.99,102500.0
2014-05-27 10:45:00,12.99,13.01,12.99,13.0,103800.0,12.99,13.01,12.99,13.0,103800.0
2014-05-27 10:50:00,13.01,13.02,12.98,12.99,249600.0,13.01,13.02,12.98,12.99,249600.0
2014-05-27 10:55:00,12.99,12.99,12.98,12.99,13700.0,12.99,12.99,12.98,12.99,13700.0
2014-05-27 11:00:00,12.99,13.02,12.95,12.98,164100.0,12.99,13.02,12.95,12.98,164100.0
2014-05-27 11:05:00,12.98,13.0,12.97,12.99,166600.0,12.98,13.0,12.97,12.99,166600.0
2014-05-27 11:10:00,12.98,12.99,12.98,12.99,18300.0,12.98,12.99,12.98,12.99,18300.0
2014-05-27 11:15:00,12.99,12.99,12.98,12.99,18900.0,12.99,12.99,12.98,12.99,18900.0
2014-05-27 11:20:00,12.99,12.99,12.98,12.99,41200.0,12.99,12.99,12.98,12.99,41200.0
2014-05-27 11:25:00,12.99,13.0,12.97,12.98,68400.0,12.99,13.0,12.97,12.98,68400.0
2014-05-27 11:30:00,12.98,12.99,12.97,12.98,70400.0,12.98,12.99,12.97,12.98,70400.0
2014-05-27 11:35:00,12.98,12.99,12.94,12.94,324000.0,12.98,12.99,12.94,12.94,324000.0
2014-05-27 11:40:00,12.94,12.95,12.91,12.92,117700.0,12.94,12.95,12.91,12.92,117700.0
2014-05-27 11:45:00,12.92,12.93,12.91,12.92,111400.0,12.92,12.93,12.91,12.92,111400.0
2014-05-27 11:50:00,12.93,12.94,12.92,12.93,59600.0,12.93,12.94,12.92,12.93,59600.0
2014-05-27 11:55:00,12.92,12.94,12.92,12.94,29200.0,12.92,12.94,12.92,12.94,29200.0
2014-05-27 12:00:00,12.94,12.94,12.93,12.94,18300.0,12.94,12.94,12.93,12.94,18300.0
2014-05-27 12:05:00,12.94,12.95,12.93,12.95,151900.0,12.94,12.95,12.93,12.95,151900.0
2014-05-27 12:10:00,12.95,12.96,12.95,12.96,15900.0,12.95,12.96,12.95,12.96,15900.0
2014-05-27 12:15:00,12.96,12.96,12.95,12.96,14900.0,12.96,12.96,12.95,12.96,14900.0
2014-05-27 12:20:00,12.96,12.96,12.94,12.95,43000.0,12.96,12.96,12.94,12.95,43000.0
2014-05-27 12:25:00,12.95,12.95,12.93,12.94,23200.0,12.95,12.95,12.93,12.94,23200.0
2014-05-27 12:30:00,12.94,12.94,12.93,12.94,11600.0,12.94,12.94,12.93,12.94,11600.0
2014-05-27 12:35:00,12.94,12.94,12.93,12.94,13200.0,12.94,12.94,12.93,12.94,13200.0
2014-05-27 12:40:00,12.94,12.95,12.94,12.95,24800.0,12.94,12.95,12.94,12.95,24800.0
2014-05-27 12:45:00,12.95,12.95,12.95,12.95,7300.0,12.95,12.95,12.95,12.95,7300.0
2014-05-27 12:50:00,12.95,12.96,12.94,12.95,306200.0,12.95,12.96,12.94,12.95,306200.0
2014-05-27 12:55:00,12.95,12.96,12.94,12.96,26000.0,12.95,12.96,12.94,12.96,26000.0
2014-05-27 13:00:00,12.96,12.96,12.95,12.96,16900.0,12.96,12.96,12.95,12.96,16900.0
2014-05-27 13:05:00,12.96,12.96,12.95,12.96,130100.0,12.96,12.96,12.95,12.96,130100.0
2014-05-27 13:10:00,12.96,12.96,12.94,12.95,18600.0,12.96,12.96,12.94,12.95,18600.0
2014-05-27 13:15:00,12.95,12.96,12.95,12.96,44600.0,12.95,12.96,12.95,12.96,44600.0
2014-05-27 13:20:00,12.95,12.96,12.95,12.96,150100.0,12.95,12.96,12.95,12.96,150100.0
2014-05-27 13:25:00,12.96,12.96,12.93,12.93,49500.0,12.96,12.96,12.93,12.93,49500.0
2014-05-27 13:30:00,12.93,12.94,12.91,12.91,19600.0,12.93,12.94,12.91,12.91,19600.0
2014-05-27 13:35:00,12.92,12.93,12.9,12.93,63900.0,12.92,12.93,12.9,12.93,63900.0
2014-05-27 13:40:00,12.93,12.94,12.93,12.94,16300.0,12.93,12.94,12.93,12.94,16300.0
2014-05-27 13:45:00,12.94,12.95,12.94,12.94,16400.0,12.94,12.95,12.94,12.94,16400.0
2014-05-27 13:50:00,12.95,12.95,12.95,12.95,7700.0,12.95,12.95,12.95,12.95,7700.0
2014-05-27 13:55:00,12.95,12.95,12.94,12.95,4500.0,12.95,12.95,12.94,12.95,4500.0
2014-05-27 14:00:00,12.95,12.95,12.94,12.94,56100.0,12.95,12.95,12.94,12.94,56100.0
2014-05-27 14:05:00,12.94,12.94,12.93,12.93,5900.0,12.94,12.94,12.93,12.93,5900.0
2014-05-27 14:10:00,12.94,12.95,12.93,12.95,68000.0,12.94,12.95,12.93,12.95,68000.0
2014-05-27 14:15:00,12.95,12.95,12.93,12.94,61300.0,12.95,12.95,12.93,12.94,61300.0
2014-05-27 14:20:00,12.94,12.95,12.94,12.95,20800.0,12.94,12.95,12.94,12.95,20800.0
2014-05-27 14:25:00,12.95,12.95,12.94,12.95,10600.0,12.95,12.95,12.94,12.95,10600.0
2014-05-27 14:30:00,12.94,12.96,12.94,12.96,97600.0,12.94,12.96,12.94,12.96,97600.0
2014-05-27 14:35:00,12.96,12.96,12.95,12.96,19600.0,12.96,12.96,12.95,12.96,19600.0
2014-05-27 14:40:00,12.96,12.99,12.95,12.98,278200.0,12.96,12.99,12.95,12.98,278200.0
2014-05-27 14:45:00,12.98,12.98,12.97,12.98,517200.0,12.98,12.98,12.97,12.98,517200.0
2014-05-27 14:50:00,12.98,12.98,12.96,12.98,179400.0,12.98,12.98,12.96,12.98,179400.0
2014-05-27 14:55:00,12.98,12.98,12.96,12.97,70000.0,12.98,12.98,12.96,12.97,70000.0
2014-05-27 15:00:00,12.96,12.97,12.94,12.95,252600.0,12.96,12.97,12.94,12.95,252600.0
2014-05-27 15:05:00,12.94,12.95,12.94,12.95,11900.0,12.94,12.95,12.94,12.95,11900.0
2014-05-27 15:10:00,12.95,12.95,12.94,12.95,47900.0,12.95,12.95,12.94,12.95,47900.0
2014-05-27 15:15:00,12.95,12.96,12.95,12.96,55600.0,12.95,12.96,12.95,12.96,55600.0
2014-05-27 15:20:00,12.96,12.97,12.95,12.97,63200.0,12.96,12.97,12.95,12.97,63200.0
2014-05-27 15:25:00,12.97,12.98,12.93,12.94,878300.0,12.97,12.98,12.93,12.94,878300.0
2014-05-27 15:30:00,12.94,12.95,12.93,12.95,177400.0,12.94,12.95,12.93,12.95,177400.0
2014-05-27 15:35:00,12.95,12.96,12.94,12.95,128400.0,12.95,12.96,12.94,12.95,128400.0
2014-05-27 15:40:00,12.94,12.96,12.94,12.96,51100.0,12.94,12.96,12.94,12.96,51100.0
2014-05-27 15:45:00,12.96,12.98,12.95,12.96,312600.0,12.96,12.98,12.95,12.96,312600.0
2014-05-27 15:50:00,12.97,12.97,12.96,12.97,86400.0,12.97,12.97,12.96,12.97,86400.0
2014-05-27 15:55:00,12.96,12.97,12.95,12.96,264400.0,12.96,12.97,12.95,12.96,264400.0
2014-05-28 09:30:00,12.99,13.04,12.98,12.98,370800.0,12.99,13.04,12.98,12.98,370800.0
2014-05-28 09:35:00,12.99,13.02,12.96,13.0,132200.0,12.99,13.02,12.96,13.0,132200.0
2014-05-28 09:40:00,13.01,13.02,13.0,13.02,172200.0,13.01,13.02,13.0,13.02,172200.0
2014-05-28 09:45:00,13.01,13.02,13.0,13.0,35400.0,13.01,13.02,13.0,13.0,35400.0
2014-05-28 09:50:00,13.01,13.02,12.99,12.99,55000.0,13.01,13.02,12.99,12.99,55000.0
2014-05-28 09:55:00,12.99,12.99,12.96,12.96,35800.0,12.99,12.99,12.96,12.96,35800.0
2014-05-28 10:00:00,12.96,12.97,12.95,12.96,122900.0,12.96,12.97,12.95,12.96,122900.0
2014-05-28 10:05:00,12.96,12.98,12.96,12.98,26800.0,12.96,12.98,12.96,12.98,26800.0
2014-05-28 10:10:00,12.98,12.98,12.96,12.96,75500.0,12.98,12.98,12.96,12.96,75500.0
2014-05-28 10:15:00,12.96,12.98,12.96,12.98,45600.0,12.96,12.98,12.96,12.98,45600.0
2014-05-28 10:20:00,12.98,12.99,12.96,12.98,176300.0,12.98,12.99,12.96,12.98,176300.0
2014-05-28 10:25:00,12.98,13.0,12.96,12.98,171900.0,12.98,13.0,12.96,12.98,171900.0
2014-05-28 10:30:00,12.98,13.0,12.96,12.97,151600.0,12.98,13.0,12.96,12.97,151600.0
2014-05-28 10:35:00,12.96,12.98,12.96,12.96,89700.0,12.96,12.98,12.96,12.96,89700.0
2014-05-28 10:40:00,12.96,12.97,12.96,12.96,42600.0,12.96,12.97,12.96,12.96,42600.0
2014-05-28 10:45:00,12.96,12.99,12.96,12.99,79000.0,12.96,12.99,12.96,12.99,79000.0
2014-05-28 10:50:00,12.99,13.0,12.98,12.98,58800.0,12.99,13.0,12.98,12.98,58800.0
2014-05-28 10:55:00,12.99,12.99,12.97,12.98,197300.0,12.99,12.99,12.97,12.98,197300.0
2014-05-28 11:00:00,12.99,13.01,12.98,13.01,56000.0,12.99,13.01,12.98,13.01,56000.0
2014-05-28 11:05:00,13.01,13.02,12.99,13.02,208600.0,13.01,13.02,12.99,13.02,208600.0
2014-05-28 11:10:00,13.02,13.02,13.01,13.02,23700.0,13.02,13.02,13.01,13.02,23700.0
2014-05-28 11:15:00,13.02,13.02,13.0,13.02,338300.0,13.02,13.02,13.0,13.02,338300.0
2014-05-28 11:20:00,13.01,13.06,13.01,13.05,615100.0,13.01,13.06,13.01,13.05,615100.0
2014-05-28 11:25:00,13.06,13.07,13.05,13.07,148300.0,13.06,13.07,13.05,13.07,148300.0
2014-05-28 11:30:00,13.06,13.07,13.04,13.07,130700.0,13.06,13.07,13.04,13.07,130700.0
2014-05-28 11:35:00,13.07,13.08,13.06,13.08,61500.0,13.07,13.08,13.06,13.08,61500.0
2014-05-28 11:40:00,13.08,13.08,13.06,13.07,46300.0,13.08,13.08,13.06,13.07,46300.0
2014-05-28 11:45:00,13.07,13.07,13.06,13.07,11800.0,13.07,13.07,13.06,13.07,11800.0
2014-05-28 11:50:00,13.07,13.07,13.06,13.07,25600.0,13.07,13.07,13.06,13.07,25600.0
2014-05-28 11:55:00,13.07,13.07,13.05,13.07,94900.0,13.07,13.07,13.05,13.07,94900.0
2014-05-28 12:00:00,13.07,13.08,13.06,13.07,59800.0,13.07,13.08,13.06,13.07,59800.0
2014-05-28 12:05:00,13.07,13.08,13.06,13.08,35600.0,13.07,13.08,13.06,13.08,35600.0
2014-05-28 12:10:00,13.08,13.08,13.07,13.08,20400.0,13.08,13.08,13.07,13.08,20400.0
2014-05-28 12:15:00,13.08,13.09,13.05,13.06,214000.0,13.08,13.09,13.05,13.06,214000.0
2014-05-28 12:20:00,13.06,13.06,13.05,13.06,20700.0,13.06,13.06,13.05,13.06,20700.0
2014-05-28 12:25:00,13.06,13.06,13.05,13.06,26100.0,13.06,13.06,13.05,13.06,26100.0
2014-05-28 12:30:00,13.06,13.06,13.04,13.04,106900.0,13.06,13.06,13.04,13.04,106900.0
2014-05-28 12:35:00,13.05,13.05,13.04,13.05,57800.0,13.05,13.05,13.04,13.05,57800.0
2014-05-28 12:40:00,13.05,13.05,13.04,13.04,53700.0,13.05,13.05,13.04,13.04,53700.0
2014-05-28 12:45:00,13.04,13.05,13.04,13.05,19800.0,13.04,13.05,13.04,13.05,19800.0
2014-05-28 12:50:00,13.05,13.05,13.04,13.04,13300.0,13.05,13.05,13.04,13.04,13300.0
2014-05-28 12:55:00,13.05,13.05,13.04,13.04,116700.0,13.05,13.05,13.04,13.04,116700.0
2014-05-28 13:00:00,13.05,13.07,13.04,13.07,214900.0,13.05,13.07,13.04,13.07,214900.0
2014-05-28 13:05:00,13.07,13.09,13.07,13.08,257700.0,13.07,13.09,13.07,13.08,257700.0
2014-05-28 13:10:00,13.08,13.1,13.07,13.1,140700.0,13.08,13.1,13.07,13.1,140700.0
2014-05-28 13:15:00,13.1,13.11,13.09,13.11,333700.0,13.1,13.11,13.09,13.11,333700.0
2014-05-28 13:20:00,13.11,13.12,13.1,13.12,36300.0,13.11,13.12,13.1,13.12,36300.0
2014-05-28 13:25:00,13.12,13.13,13.11,13.13,40200.0,13.12,13.13,13.11,13.13,40200.0
2014-05-28 13:30:00,13.13,13.14,13.12,13.14,94900.0,13.13,13.14,13.12,13.14,94900.0
2014-05-28 13:35:00,13.14,13.15,13.13,13.15,102700.0,13.14,13.15,13.13,13.15,102700.0
2014-05-28 13:40:00,13.15,13.15,13.13,13.15,136500.0,13.15,13.15,13.13,13.15,136500.0
2014-05-28 13:45:00,13.15,13.17,13.14,13.17,112300.0,13.15,13.17,13.14,13.17,112300.0
2014-05-28 13:50:00,13.17,13.18,13.16,13.18,74900.0,13.17,13.18,13.16,13.18,74900.0
2014-05-28 13:55:00,13.18,13.18,13.17,13.18,39500.0,13.18,13.18,13.17,13.18,39500.0
2014-05-28 14:00:00,13.18,13.18,13.15,13.16,131700.0,13.18,13.18,13.15,13.16,131700.0
2014-05-28 14:05:00,13.15,13.16,13.14,13.15,239600.0,13.15,13.16,13.14,13.15,239600.0
2014-05-28 14:10:00,13.15,13.17,13.14,13.17,50500.0,13.15,13.17,13.14,13.17,50500.0
2014-05-28 14:15:00,13.17,13.18,13.16,13.18,32700.0,13.17,13.18,13.16,13.18,32700.0
2014-05-28 14:20:00,13.18,13.18,13.17,13.18,36200.0,13.18,13.18,13.17,13.18,36200.0
2014-05-28 14:25:00,13.18,13.18,13.17,13.18,103200.0,13.18,13.18,13.17,13.18,103200.0
2014-05-28 14:30:00,13.18,13.18,13.16,13.17,95100.0,13.18,13.18,13.16,13.17,95100.0
2014-05-28 14:35:00,13.16,13.18,13.16,13.18,60600.0,13.16,13.18,13.16,13.18,60600.0
2014-05-28 14:40:00,13.18,13.18,13.15,13.16,100900.0,13.18,13.18,13.15,13.16,100900.0
2014-05-28 14:45:00,13.16,13.17,13.15,13.17,68300.0,13.16,13.17,13.15,13.17,68300.0
2014-05-28 14:50:00,13.17,13.18,13.17,13.18,33600.0,13.17,13.18,13.17,13.18,33600.0
2014-05-28 14:55:00,13.18,13.18,13.17,13.18,38400.0,13.18,13.18,13.17,13.18,38400.0
2014-05-28 15:00:00,13.18,13.19,13.17,13.17,807400.0,13.18,13.19,13.17,13.17,807400.0
2014-05-28 15:05:00,13.17,13.17,13.13,13.14,1016700.0,13.17,13.17,13.13,13.14,1016700.0
2014-05-28 15:10:00,13.15,13.16,13.13,13.15,218800.0,13.15,13.16,13.13,13.15,218800.0
2014-05-28 15:15:00,13.16,13.16,13.15,13.16,38800.0,13.16,13.16,13.15,13.16,38800.0
2014-05-28 15:20:00,13.16,13.16,13.15,13.16,48800.0,13.16,13.16,13.15,13.16,48800.0
2014-05-28 15:25:00,13.15,13.19,13.15,13.16,503200.0,13.15,13.19,13.15,13.16,503200.0
2014-05-28 15:30:00,13.17,13.17,13.16,13.16,40200.0,13.17,13.17,13.16,13.16,40200.0
2014-05-28 15:35:00,13.16,13.17,13.14,13.17,472500.0,13.16,13.17,13.14,13.17,472500.0
2014-05-28 15:40:00,13.17,13.17,13.16,13.17,100900.0,13.17,13.17,13.16,13.17,100900.0
2014-05-28 15:45:00,13.16,13.17,13.16,13.17,98500.0,13.16,13.17,13.16,13.17,98500.0
2014-05-28 15:50:00,13.17,13.17,13.15,13.16,183600.0,13.17,13.17,13.15,13.16,183600.0
2014-05-28 15:55:00,13.16,13.16,13.14,13.14,317000.0,13.16,13.16,13.14,13.14,317000.0
2014-05-29 09:30:00,13.15,13.15,13.1,13.12,100100.0,13.15,13.15,13.1,13.12,100100.0
2014-05-29 09:35:00,13.13,13.17,13.11,13.12,142800.0,13.13,13.17,13.11,13.12,142800.0
2014-05-29 09:40:00,13.12,13.15,13.12,13.14,213300.0,13.12,13.15,13.12,13.14,213300.0
2014-05-29 09:45:00,13.14,13.14,13.1,13.1,93500.0,13.14,13.14,13.1,13.1,93500.0
2014-05-29 09:50:00,13.1,13.1,13.06,13.07,309700.0,13.1,13.1,13.06,13.07,309700.0
2014-05-29 09:55:00,13.08,13.12,13.08,13.1,162800.0,13.08,13.12,13.08,13.1,162800.0
2014-05-29 10:00:00,13.1,13.1,13.07,13.08,117900.0,13.1,13.1,13.07,13.08,117900.0
2014-05-29 10:05:00,13.08,13.12,13.08,13.1,212700.0,13.08,13.12,13.08,13.1,212700.0
2014-05-29 10:10:00,13.09,13.11,13.07,13.08,142800.0,13.09,13.11,13.07,13.08,142800.0
2014-05-29 10:15:00,13.08,13.09,13.07,13.09,66100.0,13.08,13.09,13.07,13.09,66100.0
2014-05-29 10:20:00,13.09,13.12,13.08,13.1,74500.0,13.09,13.12,13.08,13.1,74500.0
2014-05-29 10:25:00,13.1,13.11,13.09,13.11,82900.0,13.1,13.11,13.09,13.11,82900.0
2014-05-29 10:30:00,13.1,13.13,13.1,13.11,47000.0,13.1,13.13,13.1,13.11,47000.0
2014-05-29 10:35:00,13.11,13.12,13.1,13.11,57800.0,13.11,13.12,13.1,13.11,57800.0
2014-05-29 10:40:00,13.1,13.13,13.1,13.1,79500.0,13.1,13.13,13.1,13.1,79500.0
2014-05-29 10:45:00,13.1,13.12,13.09,13.09,339100.0,13.1,13.12,13.09,13.09,339100.0
2014-05-29 10:50:00,13.09,13.1,13.08,13.09,55500.0,13.09,13.1,13.08,13.09,55500.0
2014-05-29 10:55:00,13.09,13.09,13.07,13.08,27300.0,13.09,13.09,13.07,13.08,27300.0
2014-05-29 11:00:00,13.07,13.08,13.06,13.07,25100.0,13.07,13.08,13.06,13.07,25100.0
2014-05-29 11:05:00,13.06,13.07,13.06,13.07,4300.0,13.06,13.07,13.06,13.07,4300.0
2014-05-29 11:10:00,13.07,13.08,13.06,13.08,87600.0,13.07,13.08,13.06,13.08,87600.0
2014-05-29 11:15:00,13.08,13.08,13.06,13.07,146600.0,13.08,13.08,13.06,13.07,146600.0
2014-05-29 11:20:00,13.07,13.07,13.05,13.06,160100.0,13.07,13.07,13.05,13.06,160100.0
2014-05-29 11:25:00,13.06,13.06,13.05,13.05,59800.0,13.06,13.06,13.05,13.05,59800.0
2014-05-29 11:30:00,13.05,13.05,13.04,13.04,39100.0,13.05,13.05,13.04,13.04,39100.0
2014-05-29 11:35:00,13.04,13.06,13.03,13.03,268200.0,13.04,13.06,13.03,13.03,268200.0
2014-05-29 11:40:00,13.03,13.04,13.02,13.03,32600.0,13.03,13.04,13.02,13.03,32600.0
2014-05-29 11:45:00,13.03,13.04,13.02,13.04,90900.0,13.03,13.04,13.02,13.04,90900.0
2014-05-29 11:50:00,13.04,13.06,13.03,13.05,762000.0,13.04,13.06,13.03,13.05,762000.0
2014-05-29 11:55:00,13.05,13.06,12.99,13.0,797400.0,13.05,13.06,12.99,13.0,797400.0
2014-05-29 12:00:00,13.0,13.0,12.99,12.99,53600.0,13.0,13.0,12.99,12.99,53600.0
2014-05-29 12:05:00,13.0,13.02,12.99,13.02,103800.0,13.0,13.02,12.99,13.02,103800.0
2014-05-29 12:10:00,13.02,13.07,13.02,13.06,251700.0,13.02,13.07,13.02,13.06,251700.0
2014-05-29 12:15:00,13.06,13.06,13.05,13.05,15200.0,13.06,13.06,13.05,13.05,15200.0
2014-05-29 12:20:00,13.06,13.07,13.02,13.04,563800.0,13.06,13.07,13.02,13.04,563800.0
2014-05-29 12:25:00,13.05,13.05,13.02,13.03,48500.0,13.05,13.05,13.02,13.03,48500.0
2014-05-29 12:30:00,13.03,13.03,13.0,13.01,281100.0,13.03,13.03,13.0,13.01,281100.0
2014-05-29 12:35:00,13.01,13.05,13.0,13.03,325900.0,13.01,13.05,13.0,13.03,325900.0
2014-05-29 12:40:00,13.03,13.04,13.02,13.04,87200.0,13.03,13.04,13.02,13.04,87200.0
2014-05-29 12:45:00,13.03,13.05,13.03,13.05,109100.0,13.03,13.05,13.03,13.05,109100.0
2014-05-29 12:50:00,13.05,13.05,13.03,13.03,118200.0,13.05,13.05,13.03,13.03,118200.0
2014-05-29 12:55:00,13.03,13.04,13.02,13.02,14200.0,13.03,13.04,13.02,13.02,14200.0
2014-05-29 13:00:00,13.03,13.03,13.02,13.03,11700.0,13.03,13.03,13.02,13.03,11700.0
2014-05-29 13:05:00,13.03,13.03,13.02,13.03,6900.0,13.03,13.03,13.02,13.03,6900.0
2014-05-29 13:10:00,13.03,13.03,13.02,13.02,9100.0,13.03,13.03,13.02,13.02,9100.0
2014-05-29 13:15:00,13.02,13.03,13.0,13.03,116100.0,13.02,13.03,13.0,13.03,116100.0
2014-05-29 13:20:00,13.02,13.04,13.02,13.04,25100.0,13.02,13.04,13.02,13.04,25100.0
2014-05-29 13:25:00,13.04,13.04,13.03,13.04,8300.0,13.04,13.04,13.03,13.04,8300.0
2014-05-29 13:30:00,13.04,13.04,13.03,13.04,336800.0,13.04,13.04,13.03,13.04,336800.0
2014-05-29 13:35:00,13.04,13.06,13.04,13.05,118000.0,13.04,13.06,13.04,13.05,118000.0
2014-05-29 13:40:00,13.06,13.06,13.04,13.06,51000.0,13.06,13.06,13.04,13.06,51000.0
2014-05-29 13:45:00,13.06,13.07,13.04,13.05,616500.0,13.06,13.07,13.04,13.05,616500.0
2014-05-29 13:50:00,13.05,13.05,13.04,13.04,21700.0,13.05,13.05,13.04,13.04,21700.0
2014-05-29 13:55:00,13.05,13.05,13.03,13.04,51900.0,13.05,13.05,13.03,13.04,51900.0
2014-05-29 14:00:00,13.04,13.04,13.0,13.0,132100.0,13.04,13.04,13.0,13.0,132100.0
2014-05-29 14:05:00,13.01,13.01,12.98,13.01,135400.0,13.01,13.01,12.98,13.01,135400.0
2014-05-29 14:10:00,13.01,13.02,13.01,13.01,69800.0,13.01,13.02,13.01,13.01,69800.0
2014-05-29 14:15:00,13.01,13.03,13.0,13.02,263400.0,13.01,13.03,13.0,13.02,263400.0
2014-05-29 14:20:00,13.02,13.02,13.01,13.02,31500.0,13.02,13.02,13.01,13.02,31500.0
2014-05-29 14:25:00,13.02,13.02,13.0,13.0,133000.0,13.02,13.02,13.0,13.0,133000.0
2014-05-29 14:30:00,13.01,13.01,12.99,13.0,149100.0,13.01,13.01,12.99,13.0,149100.0
2014-05-29 14:35:00,13.0,13.02,13.0,13.02,114800.0,13.0,13.02,13.0,13.02,114800.0
2014-05-29 14:40:00,13.01,13.01,12.99,13.0,209700.0,13.01,13.01,12.99,13.0,209700.0
2014-05-29 14:45:00,13.0,13.01,12.99,13.0,200900.0,13.0,13.01,12.99,13.0,200900.0
2014-05-29 14:50:00,13.0,13.0,12.98,12.99,89000.0,13.0,13.0,12.98,12.99,89000.0
2014-05-29 14:55:00,12.98,12.99,12.97,12.98,79100.0,12.98,12.99,12.97,12.98,79100.0
2014-05-29 15:00:00,12.98,13.01,12.98,12.99,628300.0,12.98,13.01,12.98,12.99,628300.0
2014-05-29 15:05:00,12.99,13.0,12.98,12.99,85400.0,12.99,13.0,12.98,12.99,85400.0
2014-05-29 15:10:00,12.99,12.99,12.98,12.99,84000.0,12.99,12.99,12.98,12.99,84000.0
2014-05-29 15:15:00,12.98,12.99,12.98,12.99,91500.0,12.98,12.99,12.98,12.99,91500.0
2014-05-29 15:20:00,12.99,12.99,12.97,12.98,443100.0,12.99,12.99,12.97,12.98,443100.0
2014-05-29 15:25:00,12.98,12.99,12.97,12.99,103600.0,12.98,12.99,12.97,12.99,103600.0
2014-05-29 15:30:00,12.99,12.99,12.98,12.99,127600.0,12.99,12.99,12.98,12.99,127600.0
2014-05-29 15:35:00,12.99,12.99,12.98,12.98,271400.0,12.99,12.99,12.98,12.98,271400.0
2014-05-29 15:40:00,12.99,12.99,12.95,12.95,408500.0,12.99,12.99,12.95,12.95,408500.0
2014-05-29 15:45:00,12.95,13.0,12.95,13.0,393500.0,12.95,13.0,12.95,13.0,393500.0
2014-05-29 15:50:00,13.0,13.0,12.98,13.0,656400.0,13.0,13.0,12.98,13.0,656400.0
2014-05-29 15:55:00,13.0,13.0,12.98,12.98,464200.0,13.0,13.0,12.98,12.98,464200.0
2014-05-30 09:30:00,12.99,13.0,12.98,12.99,49100.0,12.99,13.0,12.98,12.99,49100.0
2014-05-30 09:35:00,13.0,13.01,12.96,12.98,158700.0,13.0,13.01,12.96,12.98,158700.0
2014-05-30 09:40:00,12.98,13.0,12.97,13.0,310300.0,12.98,13.0,12.97,13.0,310300.0
2014-05-30 09:45:00,13.0,13.03,12.99,13.01,417200.0,13.0,13.03,12.99,13.01,417200.0
2014-05-30 09:50:00,13.01,13.04,13.0,13.03,286300.0,13.01,13.04,13.0,13.03,286300.0
2014-05-30 09:55:00,13.04,13.04,13.02,13.03,221100.0,13.04,13.04,13.02,13.03,221100.0
2014-05-30 10:00:00,13.02,13.03,13.01,13.02,229900.0,13.02,13.03,13.01,13.02,229900.0
2014-05-30 10:05:00,13.02,13.03,13.02,13.03,70300.0,13.02,13.03,13.02,13.03,70300.0
2014-05-30 10:10:00,13.03,13.06,13.02,13.06,166900.0,13.03,13.06,13.02,13.06,166900.0
2014-05-30 10:15:00,13.06,13.08,13.05,13.07,160300.0,13.06,13.08,13.05,13.07,160300.0
2014-05-30 10:20:00,13.07,13.07,13.04,13.04,143700.0,13.07,13.07,13.04,13.04,143700.0
2014-05-30 10:25:00,13.04,13.06,13.03,13.04,100000.0,13.04,13.06,13.03,13.04,100000.0
2014-05-30 10:30:00,13.05,13.06,13.05,13.05,11700.0,13.05,13.06,13.05,13.05,11700.0
2014-05-30 10:35:00,13.05,13.06,13.01,13.04,195500.0,13.05,13.06,13.01,13.04,195500.0
2014-05-30 10:40:00,13.03,13.04,13.02,13.04,82300.0,13.03,13.04,13.02,13.04,82300.0
2014-05-30 10:45:00,13.03,13.04,13.02,13.02,24700.0,13.03,13.04,13.02,13.02,24700.0
2014-05-30 10:50:00,13.03,13.03,13.0,13.0,92600.0,13.03,13.03,13.0,13.0,92600.0
2014-05-30 10:55:00,13.0,13.01,12.98,12.99,108500.0,13.0,13.01,12.98,12.99,108500.0
2014-05-30 11:00:00,13.0,13.02,12.99,13.01,71300.0,13.0,13.02,12.99,13.01,71300.0
2014-05-30 11:05:00,13.01,13.01,13.0,13.0,14000.0,13.01,13.01,13.0,13.0,14000.0
2014-05-30 11:10:00,13.0,13.01,12.99,12.99,35400.0,13.0,13.01,12.99,12.99,35400.0
2014-05-30 11:15:00,12.99,13.0,12.99,13.0,17000.0,12.99,13.0,12.99,13.0,17000.0
2014-05-30 11:20:00,13.0,13.0,12.97,12.97,80700.0,13.0,13.0,12.97,12.97,80700.0
2014-05-30 11:25:00,12.97,12.97,12.95,12.96,69600.0,12.97,12.97,12.95,12.96,69600.0
2014-05-30 11:30:00,12.96,12.97,12.95,12.96,66500.0,12.96,12.97,12.95,12.96,66500.0
2014-05-30 11:35:00,12.96,12.97,12.95,12.96,61800.0,12.96,12.97,12.95,12.96,61800.0
2014-05-30 11:40:00,12.97,12.97,12.95,12.97,61700.0,12.97,12.97,12.95,12.97,61700.0
2014-05-30 11:45:00,12.97,12.99,12.97,12.99,63700.0,12.97,12.99,12.97,12.99,63700.0
2014-05-30 11:50:00,12.99,12.99,12.94,12.94,144600.0,12.99,12.99,12.94,12.94,144600.0
2014-05-30 11:55:00,12.94,12.96,12.93,12.95,125300.0,12.94,12.96,12.93,12.95,125300.0
2014-05-30 12:00:00,12.95,12.97,12.95,12.96,53400.0,12.95,12.97,12.95,12.96,53400.0
2014-05-30 12:05:00,12.97,12.97,12.95,12.96,58100.0,12.97,12.97,12.95,12.96,58100.0
2014-05-30 12:10:00,12.95,12.97,12.95,12.97,90600.0,12.95,12.97,12.95,12.97,90600.0
2014-05-30 12:15:00,12.96,12.97,12.96,12.97,27500.0,12.96,12.97,12.96,12.97,27500.0
2014-05-30 12:20:00,12.97,12.97,12.96,12.96,6200.0,12.97,12.97,12.96,12.96,6200.0
2014-05-30 12:25:00,12.96,12.97,12.94,12.95,93800.0,12.96,12.97,12.94,12.95,93800.0
2014-05-30 12:30:00,12.95,12.95,12.93,12.93,45000.0,12.95,12.95,12.93,12.93,45000.0
2014-05-30 12:35:00,12.93,12.93,12.92,12.92,41100.0,12.93,12.93,12.92,12.92,41100.0
2014-05-30 12:40:00,12.92,12.94,12.91,12.94,34900.0,12.92,12.94,12.91,12.94,34900.0
2014-05-30 12:45:00,12.94,12.94,12.93,12.94,29800.0,12.94,12.94,12.93,12.94,29800.0
2014-05-30 12:50:00,12.94,12.94,12.91,12.92,42000.0,12.94,12.94,12.91,12.92,42000.0
2014-05-30 12:55:00,12.92,12.93,12.91,12.93,39100.0,12.92,12.93,12.91,12.93,39100.0
2014-05-30 13:00:00,12.93,12.93,12.92,12.93,75800.0,12.93,12.93,12.92,12.93,75800.0
2014-05-30 13:05:00,12.92,12.93,12.92,12.92,138400.0,12.92,12.93,12.92,12.92,138400.0
2014-05-30 13:10:00,12.92,12.93,12.92,12.93,8500.0,12.92,12.93,12.92,12.93,8500.0
2014-05-30 13:15:00,12.92,12.93,12.88,12.89,155200.0,12.92,12.93,12.88,12.89,155200.0
2014-05-30 13:20:00,12.9,12.9,12.89,12.9,5500.0,12.9,12.9,12.89,12.9,5500.0
2014-05-30 13:25:00,12.9,12.91,12.89,12.9,110200.0,12.9,12.91,12.89,12.9,110200.0
2014-05-30 13:30:00,12.9,12.91,12.89,12.9,80800.0,12.9,12.91,12.89,12.9,80800.0
2014-05-30 13:35:00,12.9,12.91,12.88,12.88,178200.0,12.9,12.91,12.88,12.88,178200.0
2014-05-30 13:40:00,12.88,12.88,12.87,12.88,23500.0,12.88,12.88,12.87,12.88,23500.0
2014-05-30 13:45:00,12.88,12.88,12.87,12.87,20300.0,12.88,12.88,12.87,12.87,20300.0
2014-05-30 13:50:00,12.88,12.88,12.87,12.88,22000.0,12.88,12.88,12.87,12.88,22000.0
2014-05-30 13:55:00,12.88,12.88,12.87,12.88,28100.0,12.88,12.88,12.87,12.88,28100.0
2014-05-30 14:00:00,12.88,12.88,12.87,12.88,128800.0,12.88,12.88,12.87,12.88,128800.0
2014-05-30 14:05:00,12.88,12.89,12.87,12.89,103700.0,12.88,12.89,12.87,12.89,103700.0
2014-05-30 14:10:00,12.89,12.91,12.88,12.91,116100.0,12.89,12.91,12.88,12.91,116100.0
2014-05-30 14:15:00,12.91,12.91,12.87,12.88,398200.0,12.91,12.91,12.87,12.88,398200.0
2014-05-30 14:20:00,12.89,12.89,12.87,12.88,83500.0,12.89,12.89,12.87,12.88,83500.0
2014-05-30 14:25:00,12.88,12.88,12.86,12.86,189200.0,12.88,12.88,12.86,12.86,189200.0
2014-05-30 14:30:00,12.87,12.88,12.87,12.88,53700.0,12.87,12.88,12.87,12.88,53700.0
2014-05-30 14:35:00,12.88,12.88,12.87,12.87,23000.0,12.88,12.88,12.87,12.87,23000.0
2014-05-30 14:40:00,12.88,12.88,12.84,12.85,555300.0,12.88,12.88,12.84,12.85,555300.0
2014-05-30 14:45:00,12.86,12.87,12.85,12.87,52900.0,12.86,12.87,12.85,12.87,52900.0
2014-05-30 14:50:00,12.86,12.87,12.86,12.86,62700.0,12.86,12.87,12.86,12.86,62700.0
2014-05-30 14:55:00,12.86,12.87,12.84,12.84,223900.0,12.86,12.87,12.84,12.84,223900.0
2014-05-30 15:00:00,12.85,12.86,12.83,12.85,1019500.0,12.85,12.86,12.83,12.85,1019500.0
2014-05-30 15:05:00,12.85,12.85,12.82,12.83,330600.0,12.85,12.85,12.82,12.83,330600.0
2014-05-30 15:10:00,12.83,12.84,12.82,12.84,107200.0,12.83,12.84,12.82,12.84,107200.0
2014-05-30 15:15:00,12.84,12.86,12.82,12.83,410700.0,12.84,12.86,12.82,12.83,410700.0
2014-05-30 15:20:00,12.83,12.83,12.8,12.82,202600.0,12.83,12.83,12.8,12.82,202600.0
2014-05-30 15:25:00,12.81,12.82,12.79,12.8,566800.0,12.81,12.82,12.79,12.8,566800.0
2014-05-30 15:30:00,12.8,12.81,12.79,12.8,291400.0,12.8,12.81,12.79,12.8,291400.0
2014-05-30 15:35:00,12.8,12.81,12.79,12.79,185900.0,12.8,12.81,12.79,12.79,185900.0
2014-05-30 15:40:00,12.8,12.81,12.79,12.8,214000.0,12.8,12.81,12.79,12.8,214000.0
2014-05-30 15:45:00,12.8,12.82,12.8,12.82,294700.0,12.8,12.82,12.8,12.82,294700.0
2014-05-30 15:50:00,12.82,12.83,12.81,12.83,277600.0,12.82,12.83,12.81,12.83,277600.0
2014-05-30 15:55:00,12.83,12.83,12.82,12.83,432900.0,12.83,12.83,12.82,12.83,432900.0
2014-06-02 09:30:00,12.86,12.9,12.85,12.86,103800.0,12.86,12.9,12.85,12.86,103800.0
2014-06-02 09:35:00,12.87,12.87,12.79,12.82,106100.0,12.87,12.87,12.79,12.82,106100.0
2014-06-02 09:40:00,12.81,12.84,12.81,12.84,23100.0,12.81,12.84,12.81,12.84,23100.0
2014-06-02 09:45:00,12.83,12.84,12.8,12.8,41000.0,12.83,12.84,12.8,12.8,41000.0
2014-06-02 09:50:00,12.8,12.82,12.79,12.82,15000.0,12.8,12.82,12.79,12.82,15000.0
2014-06-02 09:55:00,12.82,12.82,12.75,12.77,97900.0,12.82,12.82,12.75,12.77,97900.0
2014-06-02 10:00:00,12.77,12.79,12.74,12.74,114700.0,12.77,12.79,12.74,12.74,114700.0
2014-06-02 10:05:00,12.74,12.75,12.73,12.74,88900.0,12.74,12.75,12.73,12.74,88900.0
2014-06-02 10:10:00,12.74,12.79,12.73,12.79,27900.0,12.74,12.79,12.73,12.79,27900.0
2014-06-02 10:15:00,12.79,12.81,12.78,12.81,13800.0,12.79,12.81,12.78,12.81,13800.0
2014-06-02 10:20:00,12.81,12.82,12.78,12.79,57500.0,12.81,12.82,12.78,12.79,57500.0
2014-06-02 10:25:00,12.79,12.81,12.79,12.81,24600.0,12.79,12.81,12.79,12.81,24600.0
2014-06-02 10:30:00,12.81,12.81,12.79,12.79,41900.0,12.81,12.81,12.79,12.79,41900.0
2014-06-02 10:35:00,12.8,12.82,12.79,12.82,125000.0,12.8,12.82,12.79,12.82,125000.0
2014-06-02 10:40:00,12.82,12.83,12.8,12.82,55300.0,12.82,12.83,12.8,12.82,55300.0
2014-06-02 10:45:00,12.82,12.84,12.78,12.78,79600.0,12.82,12.84,12.78,12.78,79600.0
2014-06-02 10:50:00,12.79,12.81,12.78,12.8,19700.0,12.79,12.81,12.78,12.8,19700.0
2014-06-02 10:55:00,12.81,12.82,12.79,12.82,70800.0,12.81,12.82,12.79,12.82,70800.0
2014-06-02 11:00:00,12.82,12.84,12.82,12.83,63600.0,12.82,12.84,12.82,12.83,63600.0
2014-06-02 11:05:00,12.84,12.87,12.84,12.87,107400.0,12.84,12.87,12.84,12.87,107400.0
2014-06-02 11:10:00,12.87,12.88,12.85,12.87,78800.0,12.87,12.88,12.85,12.87,78800.0
2014-06-02 11:15:00,12.86,12.88,12.86,12.87,88900.0,12.86,12.88,12.86,12.87,88900.0
2014-06-02 11:20:00,12.87,12.88,12.87,12.88,20500.0,12.87,12.88,12.87,12.88,20500.0
2014-06-02 11:25:00,12.88,12.92,12.88,12.92,35400.0,12.88,12.92,12.88,12.92,35400.0
2014-06-02 11:30:00,12.92,12.92,12.88,12.89,219900.0,12.92,12.92,12.88,12.89,219900.0
2014-06-02 11:35:00,12.89,12.9,12.86,12.88,85500.0,12.89,12.9,12.86,12.88,85500.0
2014-06-02 11:40:00,12.88,12.91,12.88,12.91,28100.0,12.88,12.91,12.88,12.91,28100.0
2014-06-02 11:45:00,12.91,12.92,12.91,12.92,25500.0,12.91,12.92,12.91,12.92,25500.0
2014-06-02 11:50:00,12.92,12.94,12.92,12.94,20900.0,12.92,12.94,12.92,12.94,20900.0
2014-06-02 11:55:00,12.94,12.94,12.92,12.93,54700.0,12.94,12.94,12.92,12.93,54700.0
2014-06-02 12:00:00,12.93,12.93,12.92,12.93,8100.0,12.93,12.93,12.92,12.93,8100.0
2014-06-02 12:05:00,12.93,12.93,12.93,12.93,2600.0,12.93,12.93,12.93,12.93,2600.0
2014-06-02 12:10:00,12.93,12.93,12.92,12.93,9400.0,12.93,12.93,12.92,12.93,9400.0
2014-06-02 12:15:00,12.93,12.93,12.91,12.92,52400.0,12.93,12.93,12.91,12.92,52400.0
2014-06-02 12:20:00,12.92,12.92,12.91,12.91,4600.0,12.92,12.92,12.91,12.91,4600.0
2014-06-02 12:25:00,12.92,12.92,12.91,12.92,13200.0,12.92,12.92,12.91,12.92,13200.0
2014-06-02 12:30:00,12.92,12.93,12.92,12.93,41100.0,12.92,12.93,12.92,12.93,41100.0
2014-06-02 12:35:00,12.92,12.94,12.92,12.94,35700.0,12.92,12.94,12.92,12.94,35700.0
2014-06-02 12:40:00,12.94,12.94,12.92,12.93,98600.0,12.94,12.94,12.92,12.93,98600.0
2014-06-02 12:45:00,12.93,12.94,12.93,12.94,54000.0,12.93,12.94,12.93,12.94,54000.0
2014-06-02 12:50:00,12.94,12.94,12.92,12.93,62000.0,12.94,12.94,12.92,12.93,62000.0
2014-06-02 12:55:00,12.93,12.93,12.92,12.93,6600.0,12.93,12.93,12.92,12.93,6600.0
2014-06-02 13:00:00,12.93,12.93,12.92,12.93,7700.0,12.93,12.93,12.92,12.93,7700.0
2014-06-02 13:05:00,12.93,12.93,12.91,12.92,33500.0,12.93,12.93,12.91,12.92,33500.0
2014-06-02 13:10:00,12.91,12.92,12.9,12.91,37000.0,12.91,12.92,12.9,12.91,37000.0
2014-06-02 13:15:00,12.91,12.91,12.9,12.91,9100.0,12.91,12.91,12.9,12.91,9100.0
2014-06-02 13:20:00,12.91,12.91,12.9,12.91,8000.0,12.91,12.91,12.9,12.91,8000.0
2014-06-02 13:25:00,12.91,12.91,12.9,12.91,40800.0,12.91,12.91,12.9,12.91,40800.0
2014-06-02 13:30:00,12.91,12.94,12.9,12.94,97700.0,12.91,12.94,12.9,12.94,97700.0
2014-06-02 13:35:00,12.94,12.94,12.94,12.94,7700.0,12.94,12.94,12.94,12.94,7700.0
2014-06-02 13:40:00,12.94,12.94,12.94,12.94,8200.0,12.94,12.94,12.94,12.94,8200.0
2014-06-02 13:45:00,12.94,12.94,12.93,12.94,13800.0,12.94,12.94,12.93,12.94,13800.0
2014-06-02 13:50:00,12.94,12.95,12.94,12.95,70600.0,12.94,12.95,12.94,12.95,70600.0
2014-06-02 13:55:00,12.95,12.95,12.93,12.94,126400.0,12.95,12.95,12.93,12.94,126400.0
2014-06-02 14:00:00,12.94,12.94,12.92,12.93,37700.0,12.94,12.94,12.92,12.93,37700.0
2014-06-02 14:05:00,12.93,12.93,12.92,12.93,10400.0,12.93,12.93,12.92,12.93,10400.0
2014-06-02 14:10:00,12.93,12.93,12.9,12.9,82200.0,12.93,12.93,12.9,12.9,82200.0
2014-06-02 14:15:00,12.9,12.91,12.89,12.9,235300.0,12.9,12.91,12.89,12.9,235300.0
2014-06-02 14:20:00,12.9,12.9,12.89,12.89,13700.0,12.9,12.9,12.89,12.89,13700.0
2014-06-02 14:25:00,12.9,12.9,12.89,12.89,15900.0,12.9,12.9,12.89,12.89,15900.0
2014-06-02 14:30:00,12.9,12.91,12.89,12.89,93200.0,12.9,12.91,12.89,12.89,93200.0
2014-06-02 14:35:00,12.89,12.9,12.89,12.9,17400.0,12.89,12.9,12.89,12.9,17400.0
2014-06-02 14:40:00,12.89,12.9,12.88,12.88,51300.0,12.89,12.9,12.88,12.88,51300.0
2014-06-02 14:45:00,12.88,12.89,12.88,12.88,17700.0,12.88,12.89,12.88,12.88,17700.0
2014-06-02 14:50:00,12.88,12.89,12.88,12.89,29300.0,12.88,12.89,12.88,12.89,29300.0
2014-06-02 14:55:00,12.88,12.89,12.88,12.89,27800.0,12.88,12.89,12.88,12.89,27800.0
2014-06-02 15:00:00,12.89,12.89,12.88,12.88,24700.0,12.89,12.89,12.88,12.88,24700.0
2014-06-02 15:05:00,12.88,12.89,12.88,12.89,17900.0,12.88,12.89,12.88,12.89,17900.0
2014-06-02 15:10:00,12.89,12.89,12.87,12.87,79700.0,12.89,12.89,12.87,12.87,79700.0
2014-06-02 15:15:00,12.88,12.89,12.86,12.88,204800.0,12.88,12.89,12.86,12.88,204800.0
2014-06-02 15:20:00,12.88,12.88,12.87,12.88,25400.0,12.88,12.88,12.87,12.88,25400.0
2014-06-02 15:25:00,12.88,12.88,12.87,12.88,22700.0,12.88,12.88,12.87,12.88,22700.0
2014-06-02 15:30:00,12.88,12.89,12.87,12.88,58900.0,12.88,12.89,12.87,12.88,58900.0
2014-06-02 15:35:00,12.89,12.89,12.88,12.88,35400.0,12.89,12.89,12.88,12.88,35400.0
2014-06-02 15:40:00,12.88,12.89,12.88,12.89,42900.0,12.88,12.89,12.88,12.89,42900.0
2014-06-02 15:45:00,12.88,12.89,12.88,12.89,75700.0,12.88,12.89,12.88,12.89,75700.0
2014-06-02 15:50:00,12.89,12.89,12.88,12.88,168600.0,12.89,12.89,12.88,12.88,168600.0
2014-06-02 15:55:00,12.88,12.89,12.88,12.89,236300.0,12.88,12.89,12.88,12.89,236300.0
2014-06-03 09:30:00,12.82,12.83,12.81,12.83,138800.0,12.82,12.83,12.81,12.83,138800.0
2014-06-03 09:35:00,12.83,12.88,12.83,12.88,28900.0,12.83,12.88,12.83,12.88,28900.0
2014-06-03 09:40:00,12.88,12.88,12.85,12.86,40400.0,12.88,12.88,12.85,12.86,40400.0
2014-06-03 09:45:00,12.86,12.86,12.85,12.85,38100.0,12.86,12.86,12.85,12.85,38100.0
2014-06-03 09:50:00,12.85,12.91,12.85,12.91,65300.0,12.85,12.91,12.85,12.91,65300.0
2014-06-03 09:55:00,12.9,12.91,12.88,12.9,55000.0,12.9,12.91,12.88,12.9,55000.0
2014-06-03 10:00:00,12.9,12.94,12.89,12.93,54900.0,12.9,12.94,12.89,12.93,54900.0
2014-06-03 10:05:00,12.94,12.94,12.9,12.91,110300.0,12.94,12.94,12.9,12.91,110300.0
2014-06-03 10:10:00,12.91,12.92,12.9,12.9,50900.0,12.91,12.92,12.9,12.9,50900.0
2014-06-03 10:15:00,12.91,12.92,12.9,12.91,50200.0,12.91,12.92,12.9,12.91,50200.0
2014-06-03 10:20:00,12.91,12.92,12.9,12.92,61000.0,12.91,12.92,12.9,12.92,61000.0
2014-06-03 10:25:00,12.91,12.93,12.91,12.93,197900.0,12.91,12.93,12.91,12.93,197900.0
2014-06-03 10:30:00,12.93,12.95,12.93,12.94,37900.0,12.93,12.95,12.93,12.94,37900.0
2014-06-03 10:35:00,12.95,12.95,12.94,12.95,55100.0,12.95,12.95,12.94,12.95,55100.0
2014-06-03 10:40:00,12.95,12.95,12.92,12.92,63000.0,12.95,12.95,12.92,12.92,63000.0
2014-06-03 10:45:00,12.92,12.93,12.91,12.92,56500.0,12.92,12.93,12.91,12.92,56500.0
2014-06-03 10:50:00,12.92,12.93,12.88,12.88,66000.0,12.92,12.93,12.88,12.88,66000.0
2014-06-03 10:55:00,12.88,12.9,12.88,12.9,56600.0,12.88,12.9,12.88,12.9,56600.0
2014-06-03 11:00:00,12.91,12.91,12.89,12.9,26500.0,12.91,12.91,12.89,12.9,26500.0
2014-06-03 11:05:00,12.9,12.91,12.9,12.91,49500.0,12.9,12.91,12.9,12.91,49500.0
2014-06-03 11:10:00,12.91,12.91,12.9,12.91,14100.0,12.91,12.91,12.9,12.91,14100.0
2014-06-03 11:15:00,12.91,12.92,12.9,12.9,119500.0,12.91,12.92,12.9,12.9,119500.0
2014-06-03 11:20:00,12.91,12.91,12.89,12.9,29600.0,12.91,12.91,12.89,12.9,29600.0
2014-06-03 11:25:00,12.9,12.9,12.89,12.9,7800.0,12.9,12.9,12.89,12.9,7800.0
2014-06-03 11:30:00,12.9,12.9,12.88,12.88,23700.0,12.9,12.9,12.88,12.88,23700.0
2014-06-03 11:35:00,12.88,12.9,12.87,12.88,103700.0,12.88,12.9,12.87,12.88,103700.0
2014-06-03 11:40:00,12.87,12.88,12.86,12.86,51300.0,12.87,12.88,12.86,12.86,51300.0
2014-06-03 11:45:00,12.86,12.88,12.85,12.88,155000.0,12.86,12.88,12.85,12.88,155000.0
2014-06-03 11:50:00,12.88,12.89,12.87,12.88,119600.0,12.88,12.89,12.87,12.88,119600.0
2014-06-03 11:55:00,12.88,12.89,12.87,12.89,94700.0,12.88,12.89,12.87,12.89,94700.0
2014-06-03 12:00:00,12.88,12.91,12.88,12.91,23700.0,12.88,12.91,12.88,12.91,23700.0
2014-06-03 12:05:00,12.91,12.91,12.9,12.91,25300.0,12.91,12.91,12.9,12.91,25300.0
2014-06-03 12:10:00,12.91,12.93,12.91,12.93,20400.0,12.91,12.93,12.91,12.93,20400.0
2014-06-03 12:15:00,12.93,12.94,12.92,12.94,40600.0,12.93,12.94,12.92,12.94,40600.0
2014-06-03 12:20:00,12.94,12.94,12.93,12.94,29400.0,12.94,12.94,12.93,12.94,29400.0
2014-06-03 12:25:00,12.94,12.95,12.94,12.95,76500.0,12.94,12.95,12.94,12.95,76500.0
2014-06-03 12:30:00,12.94,12.95,12.94,12.95,9000.0,12.94,12.95,12.94,12.95,9000.0
2014-06-03 12:35:00,12.95,12.95,12.95,12.95,13500.0,12.95,12.95,12.95,12.95,13500.0
2014-06-03 12:40:00,12.95,12.95,12.94,12.95,7900.0,12.95,12.95,12.94,12.95,7900.0
2014-06-03 12:45:00,12.95,12.96,12.93,12.96,67200.0,12.95,12.96,12.93,12.96,67200.0
2014-06-03 12:50:00,12.96,12.96,12.95,12.96,8900.0,12.96,12.96,12.95,12.96,8900.0
2014-06-03 12:55:00,12.96,12.96,12.94,12.94,97500.0,12.96,12.96,12.94,12.94,97500.0
2014-06-03 13:00:00,12.95,12.95,12.94,12.95,6200.0,12.95,12.95,12.94,12.95,6200.0
2014-06-03 13:05:00,12.95,12.96,12.94,12.96,28700.0,12.95,12.96,12.94,12.96,28700.0
2014-06-03 13:10:00,12.96,12.96,12.94,12.95,22800.0,12.96,12.96,12.94,12.95,22800.0
2014-06-03 13:15:00,12.95,12.95,12.93,12.93,24400.0,12.95,12.95,12.93,12.93,24400.0
2014-06-03 13:20:00,12.93,12.94,12.93,12.94,9000.0,12.93,12.94,12.93,12.94,9000.0
2014-06-03 13:25:00,12.94,12.95,12.93,12.95,19700.0,12.94,12.95,12.93,12.95,19700.0
2014-06-03 13:30:00,12.95,12.95,12.94,12.95,21300.0,12.95,12.95,12.94,12.95,21300.0
2014-06-03 13:35:00,12.95,12.95,12.94,12.95,11000.0,12.95,12.95,12.94,12.95,11000.0
2014-06-03 13:40:00,12.95,12.95,12.95,12.95,7800.0,12.95,12.95,12.95,12.95,7800.0
2014-06-03 13:45:00,12.95,12.95,12.94,12.95,5700.0,12.95,12.95,12.94,12.95,5700.0
2014-06-03 13:50:00,12.95,12.95,12.94,12.95,5700.0,12.95,12.95,12.94,12.95,5700.0
2014-06-03 13:55:00,12.95,12.95,12.94,12.95,6400.0,12.95,12.95,12.94,12.95,6400.0
2014-06-03 14:00:00,12.95,12.95,12.95,12.95,8300.0,12.95,12.95,12.95,12.95,8300.0
2014-06-03 14:05:00,12.95,12.95,12.94,12.95,9700.0,12.95,12.95,12.94,12.95,9700.0
2014-06-03 14:10:00,12.95,12.95,12.93,12.94,35700.0,12.95,12.95,12.93,12.94,35700.0
2014-06-03 14:15:00,12.94,12.94,12.93,12.94,6700.0,12.94,12.94,12.93,12.94,6700.0
2014-06-03 14:20:00,12.94,12.95,12.94,12.95,26700.0,12.94,12.95,12.94,12.95,26700.0
2014-06-03 14:25:00,12.94,12.95,12.93,12.94,29500.0,12.94,12.95,12.93,12.94,29500.0
2014-06-03 14:30:00,12.94,12.95,12.93,12.94,75200.0,12.94,12.95,12.93,12.94,75200.0
2014-06-03 14:35:00,12.93,12.95,12.93,12.94,28200.0,12.93,12.95,12.93,12.94,28200.0
2014-06-03 14:40:00,12.95,12.96,12.94,12.96,41400.0,12.95,12.96,12.94,12.96,41400.0
2014-06-03 14:45:00,12.96,12.97,12.95,12.96,43000.0,12.96,12.97,12.95,12.96,43000.0
2014-06-03 14:50:00,12.96,12.96,12.95,12.96,14500.0,12.96,12.96,12.95,12.96,14500.0
2014-06-03 14:55:00,12.96,12.96,12.95,12.96,13200.0,12.96,12.96,12.95,12.96,13200.0
2014-06-03 15:00:00,12.96,12.96,12.94,12.94,43700.0,12.96,12.96,12.94,12.94,43700.0
2014-06-03 15:05:00,12.95,12.95,12.94,12.94,25000.0,12.95,12.95,12.94,12.94,25000.0
2014-06-03 15:10:00,12.95,12.95,12.94,12.95,26000.0,12.95,12.95,12.94,12.95,26000.0
2014-06-03 15:15:00,12.95,12.95,12.94,12.95,29000.0,12.95,12.95,12.94,12.95,29000.0
2014-06-03 15:20:00,12.95,12.95,12.94,12.95,37800.0,12.95,12.95,12.94,12.95,37800.0
2014-06-03 15:25:00,12.95,12.96,12.94,12.96,47700.0,12.95,12.96,12.94,12.96,47700.0
2014-06-03 15:30:00,12.96,12.97,12.95,12.96,42800.0,12.96,12.97,12.95,12.96,42800.0
2014-06-03 15:35:00,12.97,12.97,12.96,12.97,40200.0,12.97,12.97,12.96,12.97,40200.0
2014-06-03 15:40:00,12.96,12.97,12.96,12.97,75200.0,12.96,12.97,12.96,12.97,75200.0
2014-06-03 15:45:00,12.97,12.98,12.96,12.98,75000.0,12.97,12.98,12.96,12.98,75000.0
2014-06-03 15:50:00,12.98,12.98,12.97,12.98,94400.0,12.98,12.98,12.97,12.98,94400.0
2014-06-03 15:55:00,12.98,12.99,12.96,12.96,598900.0,12.98,12.99,12.96,12.96,598900.0
2014-06-04 09:30:00,12.9,12.93,12.82,12.92,194400.0,12.9,12.93,12.82,12.92,194400.0
2014-06-04 09:35:00,12.92,12.94,12.9,12.91,61500.0,12.92,12.94,12.9,12.91,61500.0
2014-06-04 09:40:00,12.91,12.92,12.88,12.91,86800.0,12.91,12.92,12.88,12.91,86800.0
2014-06-04 09:45:00,12.91,12.97,12.9,12.95,99300.0,12.91,12.97,12.9,12.95,99300.0
2014-06-04 09:50:00,12.94,12.97,12.94,12.97,58300.0,12.94,12.97,12.94,12.97,58300.0
2014-06-04 09:55:00,12.97,12.98,12.96,12.96,159200.0,12.97,12.98,12.96,12.96,159200.0
2014-06-04 10:00:00,12.96,12.98,12.95,12.95,102700.0,12.96,12.98,12.95,12.95,102700.0
2014-06-04 10:05:00,12.95,12.96,12.93,12.93,195200.0,12.95,12.96,12.93,12.93,195200.0
2014-06-04 10:10:00,12.94,12.95,12.9,12.91,300400.0,12.94,12.95,12.9,12.91,300400.0
2014-06-04 10:15:00,12.91,12.92,12.9,12.91,57600.0,12.91,12.92,12.9,12.91,57600.0
2014-06-04 10:20:00,12.91,12.91,12.88,12.88,52700.0,12.91,12.91,12.88,12.88,52700.0
2014-06-04 10:25:00,12.88,12.88,12.87,12.88,11900.0,12.88,12.88,12.87,12.88,11900.0
2014-06-04 10:30:00,12.88,12.88,12.87,12.87,5500.0,12.88,12.88,12.87,12.87,5500.0
2014-06-04 10:35:00,12.87,12.9,12.87,12.9,105800.0,12.87,12.9,12.87,12.9,105800.0
2014-06-04 10:40:00,12.9,12.93,12.9,12.93,117100.0,12.9,12.93,12.9,12.93,117100.0
2014-06-04 10:45:00,12.93,12.93,12.91,12.92,125500.0,12.93,12.93,12.91,12.92,125500.0
2014-06-04 10:50:00,12.92,12.95,12.92,12.94,74600.0,12.92,12.95,12.92,12.94,74600.0
2014-06-04 10:55:00,12.94,12.95,12.92,12.95,72700.0,12.94,12.95,12.92,12.95,72700.0
2014-06-04 11:00:00,12.95,12.95,12.93,12.93,99600.0,12.95,12.95,12.93,12.93,99600.0
2014-06-04 11:05:00,12.93,12.93,12.92,12.92,49400.0,12.93,12.93,12.92,12.92,49400.0
2014-06-04 11:10:00,12.92,12.93,12.91,12.91,105600.0,12.92,12.93,12.91,12.91,105600.0
2014-06-04 11:15:00,12.92,12.92,12.91,12.91,8600.0,12.92,12.92,12.91,12.91,8600.0
2014-06-04 11:20:00,12.92,12.93,12.91,12.93,105600.0,12.92,12.93,12.91,12.93,105600.0
2014-06-04 11:25:00,12.93,12.93,12.92,12.92,61400.0,12.93,12.93,12.92,12.92,61400.0
2014-06-04 11:30:00,12.93,12.94,12.92,12.93,170000.0,12.93,12.94,12.92,12.93,170000.0
2014-06-04 11:35:00,12.92,12.94,12.89,12.9,322200.0,12.92,12.94,12.89,12.9,322200.0
2014-06-04 11:40:00,12.9,12.9,12.89,12.89,1500.0,12.9,12.9,12.89,12.89,1500.0
2014-06-04 11:45:00,12.89,12.9,12.89,12.9,22500.0,12.89,12.9,12.89,12.9,22500.0
2014-06-04 11:50:00,12.89,12.9,12.88,12.88,52200.0,12.89,12.9,12.88,12.88,52200.0
2014-06-04 11:55:00,12.88,12.91,12.88,12.91,106700.0,12.88,12.91,12.88,12.91,106700.0
2014-06-04 12:00:00,12.91,12.91,12.91,12.91,5500.0,12.91,12.91,12.91,12.91,5500.0
2014-06-04 12:05:00,12.91,12.91,12.9,12.91,4400.0,12.91,12.91,12.9,12.91,4400.0
2014-06-04 12:10:00,12.91,12.91,12.9,12.91,4200.0,12.91,12.91,12.9,12.91,4200.0
2014-06-04 12:15:00,12.91,12.91,12.9,12.91,23200.0,12.91,12.91,12.9,12.91,23200.0
2014-06-04 12:20:00,12.91,12.91,12.9,12.91,25500.0,12.91,12.91,12.9,12.91,25500.0
2014-06-04 12:25:00,12.9,12.91,12.9,12.91,8600.0,12.9,12.91,12.9,12.91,8600.0
2014-06-04 12:30:00,12.9,12.91,12.9,12.9,2200.0,12.9,12.91,12.9,12.9,2200.0
2014-06-04 12:35:00,12.91,12.91,12.9,12.91,3700.0,12.91,12.91,12.9,12.91,3700.0
2014-06-04 12:40:00,12.9,12.91,12.9,12.91,3500.0,12.9,12.91,12.9,12.91,3500.0
2014-06-04 12:45:00,12.91,12.91,12.9,12.91,9300.0,12.91,12.91,12.9,12.91,9300.0
2014-06-04 12:50:00,12.91,12.93,12.9,12.93,49800.0,12.91,12.93,12.9,12.93,49800.0
2014-06-04 12:55:00,12.93,12.93,12.92,12.93,14700.0,12.93,12.93,12.92,12.93,14700.0
2014-06-04 13:00:00,12.92,12.93,12.92,12.93,8300.0,12.92,12.93,12.92,12.93,8300.0
2014-06-04 13:05:00,12.93,12.93,12.92,12.93,6300.0,12.93,12.93,12.92,12.93,6300.0
2014-06-04 13:10:00,12.93,12.93,12.92,12.93,3900.0,12.93,12.93,12.92,12.93,3900.0
2014-06-04 13:15:00,12.93,12.93,12.92,12.93,10900.0,12.93,12.93,12.92,12.93,10900.0
2014-06-04 13:20:00,12.92,12.93,12.92,12.92,10300.0,12.92,12.93,12.92,12.92,10300.0
2014-06-04 13:25:00,12.92,12.93,12.92,12.93,56500.0,12.92,12.93,12.92,12.93,56500.0
2014-06-04 13:30:00,12.93,12.93,12.92,12.92,17900.0,12.93,12.93,12.92,12.92,17900.0
2014-06-04 13:35:00,12.92,12.93,12.92,12.93,5300.0,12.92,12.93,12.92,12.93,5300.0
2014-06-04 13:40:00,12.92,12.95,12.92,12.95,58800.0,12.92,12.95,12.92,12.95,58800.0
2014-06-04 13:45:00,12.95,12.95,12.94,12.95,8500.0,12.95,12.95,12.94,12.95,8500.0
2014-06-04 13:50:00,12.95,12.96,12.95,12.96,59600.0,12.95,12.96,12.95,12.96,59600.0
2014-06-04 13:55:00,12.95,12.98,12.95,12.98,91200.0,12.95,12.98,12.95,12.98,91200.0
2014-06-04 14:00:00,12.98,12.99,12.97,12.99,50200.0,12.98,12.99,12.97,12.99,50200.0
2014-06-04 14:05:00,12.99,12.99,12.97,12.99,152400.0,12.99,12.99,12.97,12.99,152400.0
2014-06-04 14:10:00,12.99,13.05,12.99,13.04,226600.0,12.99,13.05,12.99,13.04,226600.0
2014-06-04 14:15:00,13.04,13.04,13.02,13.03,51800.0,13.04,13.04,13.02,13.03,51800.0
2014-06-04 14:20:00,13.03,13.03,13.01,13.01,67800.0,13.03,13.03,13.01,13.01,67800.0
2014-06-04 14:25:00,13.02,13.02,12.99,12.99,107900.0,13.02,13.02,12.99,12.99,107900.0
2014-06-04 14:30:00,13.0,13.01,12.99,13.01,65000.0,13.0,13.01,12.99,13.01,65000.0
2014-06-04 14:35:00,13.01,13.01,13.0,13.01,12800.0,13.01,13.01,13.0,13.01,12800.0
2014-06-04 14:40:00,13.01,13.01,13.0,13.0,24200.0,13.01,13.01,13.0,13.0,24200.0
2014-06-04 14:45:00,13.0,13.01,12.99,12.99,55600.0,13.0,13.01,12.99,12.99,55600.0
2014-06-04 14:50:00,13.0,13.0,12.99,13.0,26700.0,13.0,13.0,12.99,13.0,26700.0
2014-06-04 14:55:00,13.0,13.0,12.98,13.0,71700.0,13.0,13.0,12.98,13.0,71700.0
2014-06-04 15:00:00,13.0,13.01,12.99,13.01,35800.0,13.0,13.01,12.99,13.01,35800.0
2014-06-04 15:05:00,13.01,13.01,13.0,13.01,9600.0,13.01,13.01,13.0,13.01,9600.0
2014-06-04 15:10:00,13.01,13.01,13.0,13.0,41800.0,13.01,13.01,13.0,13.0,41800.0
2014-06-04 15:15:00,13.01,13.01,13.0,13.01,22600.0,13.01,13.01,13.0,13.01,22600.0
2014-06-04 15:20:00,13.01,13.01,13.0,13.01,162400.0,13.01,13.01,13.0,13.01,162400.0
2014-06-04 15:25:00,13.0,13.03,13.0,13.03,181800.0,13.0,13.03,13.0,13.03,181800.0
2014-06-04 15:30:00,13.03,13.03,13.02,13.02,60200.0,13.03,13.03,13.02,13.02,60200.0
2014-06-04 15:35:00,13.02,13.03,13.02,13.03,57100.0,13.02,13.03,13.02,13.03,57100.0
2014-06-04 15:40:00,13.03,13.04,13.02,13.03,382000.0,13.03,13.04,13.02,13.03,382000.0
2014-06-04 15:45:00,13.04,13.04,13.03,13.03,205100.0,13.04,13.04,13.03,13.03,205100.0
2014-06-04 15:50:00,13.04,13.04,13.03,13.04,280000.0,13.04,13.04,13.03,13.04,280000.0
2014-06-04 15:55:00,13.04,13.05,13.03,13.04,553400.0,13.04,13.05,13.03,13.04,553400.0
2014-06-05 09:30:00,12.96,13.07,12.96,13.06,115500.0,12.96,13.07,12.96,13.06,115500.0
2014-06-05 09:35:00,13.06,13.08,13.04,13.04,105600.0,13.06,13.08,13.04,13.04,105600.0
2014-06-05 09:40:00,13.04,13.05,13.0,13.05,60500.0,13.04,13.05,13.0,13.05,60500.0
2014-06-05 09:45:00,13.05,13.08,13.04,13.08,42600.0,13.05,13.08,13.04,13.08,42600.0
2014-06-05 09:50:00,13.08,13.08,13.05,13.06,55000.0,13.08,13.08,13.05,13.06,55000.0
2014-06-05 09:55:00,13.06,13.1,13.05,13.1,94100.0,13.06,13.1,13.05,13.1,94100.0
2014-06-05 10:00:00,13.1,13.11,13.07,13.08,102700.0,13.1,13.11,13.07,13.08,102700.0
2014-06-05 10:05:00,13.08,13.1,13.08,13.08,81200.0,13.08,13.1,13.08,13.08,81200.0
2014-06-05 10:10:00,13.08,13.09,13.06,13.07,68700.0,13.08,13.09,13.06,13.07,68700.0
2014-06-05 10:15:00,13.07,13.08,13.02,13.06,228400.0,13.07,13.08,13.02,13.06,228400.0
2014-06-05 10:20:00,13.06,13.09,13.06,13.09,76000.0,13.06,13.09,13.06,13.09,76000.0
2014-06-05 10:25:00,13.09,13.1,13.08,13.08,101800.0,13.09,13.1,13.08,13.08,101800.0
2014-06-05 10:30:00,13.09,13.11,13.07,13.09,667800.0,13.09,13.11,13.07,13.09,667800.0
2014-06-05 10:35:00,13.08,13.09,13.05,13.06,206000.0,13.08,13.09,13.05,13.06,206000.0
2014-06-05 10:40:00,13.06,13.08,13.06,13.08,98100.0,13.06,13.08,13.06,13.08,98100.0
2014-06-05 10:45:00,13.08,13.08,13.06,13.06,70300.0,13.08,13.08,13.06,13.06,70300.0
2014-06-05 10:50:00,13.07,13.07,13.06,13.07,54400.0,13.07,13.07,13.06,13.07,54400.0
2014-06-05 10:55:00,13.06,13.09,13.06,13.09,93100.0,13.06,13.09,13.06,13.09,93100.0
2014-06-05 11:00:00,13.09,13.09,13.08,13.09,43700.0,13.09,13.09,13.08,13.09,43700.0
2014-06-05 11:05:00,13.09,13.1,13.09,13.1,77200.0,13.09,13.1,13.09,13.1,77200.0
2014-06-05 11:10:00,13.1,13.11,13.09,13.09,149800.0,13.1,13.11,13.09,13.09,149800.0
2014-06-05 11:15:00,13.08,13.1,13.08,13.1,81400.0,13.08,13.1,13.08,13.1,81400.0
2014-06-05 11:20:00,13.1,13.1,13.09,13.1,70200.0,13.1,13.1,13.09,13.1,70200.0
2014-06-05 11:25:00,13.1,13.12,13.1,13.11,170900.0,13.1,13.12,13.1,13.11,170900.0
2014-06-05 11:30:00,13.11,13.13,13.1,13.12,188200.0,13.11,13.13,13.1,13.12,188200.0
2014-06-05 11:35:00,13.12,13.12,13.1,13.12,143200.0,13.12,13.12,13.1,13.12,143200.0
2014-06-05 11:40:00,13.12,13.14,13.12,13.14,65900.0,13.12,13.14,13.12,13.14,65900.0
2014-06-05 11:45:00,13.14,13.15,13.14,13.15,57200.0,13.14,13.15,13.14,13.15,57200.0
2014-06-05 11:50:00,13.15,13.15,13.14,13.15,40900.0,13.15,13.15,13.14,13.15,40900.0
2014-06-05 11:55:00,13.15,13.15,13.14,13.15,54300.0,13.15,13.15,13.14,13.15,54300.0
2014-06-05 12:00:00,13.15,13.16,13.15,13.16,160700.0,13.15,13.16,13.15,13.16,160700.0
2014-06-05 12:05:00,13.16,13.17,13.16,13.17,58900.0,13.16,13.17,13.16,13.17,58900.0
2014-06-05 12:10:00,13.17,13.17,13.16,13.17,25800.0,13.17,13.17,13.16,13.17,25800.0
2014-06-05 12:15:00,13.17,13.18,13.14,13.14,126800.0,13.17,13.18,13.14,13.14,126800.0
2014-06-05 12:20:00,13.15,13.18,13.14,13.17,61500.0,13.15,13.18,13.14,13.17,61500.0
2014-06-05 12:25:00,13.17,13.17,13.15,13.17,83000.0,13.17,13.17,13.15,13.17,83000.0
2014-06-05 12:30:00,13.17,13.18,13.17,13.18,57300.0,13.17,13.18,13.17,13.18,57300.0
2014-06-05 12:35:00,13.17,13.18,13.17,13.17,32600.0,13.17,13.18,13.17,13.17,32600.0
2014-06-05 12:40:00,13.18,13.18,13.17,13.18,25900.0,13.18,13.18,13.17,13.18,25900.0
2014-06-05 12:45:00,13.18,13.18,13.16,13.16,41800.0,13.18,13.18,13.16,13.16,41800.0
2014-06-05 12:50:00,13.17,13.18,13.16,13.16,49600.0,13.17,13.18,13.16,13.16,49600.0
2014-06-05 12:55:00,13.17,13.17,13.14,13.14,54800.0,13.17,13.17,13.14,13.14,54800.0
2014-06-05 13:00:00,13.15,13.17,13.14,13.16,150200.0,13.15,13.17,13.14,13.16,150200.0
2014-06-05 13:05:00,13.15,13.17,13.15,13.15,46400.0,13.15,13.17,13.15,13.15,46400.0
2014-06-05 13:10:00,13.16,13.16,13.14,13.15,47800.0,13.16,13.16,13.14,13.15,47800.0
2014-06-05 13:15:00,13.15,13.15,13.14,13.15,29900.0,13.15,13.15,13.14,13.15,29900.0
2014-06-05 13:20:00,13.15,13.15,13.14,13.15,33700.0,13.15,13.15,13.14,13.15,33700.0
2014-06-05 13:25:00,13.15,13.15,13.14,13.15,30400.0,13.15,13.15,13.14,13.15,30400.0
2014-06-05 13:30:00,13.15,13.16,13.15,13.16,76400.0,13.15,13.16,13.15,13.16,76400.0
2014-06-05 13:35:00,13.16,13.16,13.15,13.15,27000.0,13.16,13.16,13.15,13.15,27000.0
2014-06-05 13:40:00,13.16,13.16,13.15,13.16,30600.0,13.16,13.16,13.15,13.16,30600.0
2014-06-05 13:45:00,13.16,13.16,13.11,13.13,114100.0,13.16,13.16,13.11,13.13,114100.0
2014-06-05 13:50:00,13.13,13.15,13.12,13.15,43500.0,13.13,13.15,13.12,13.15,43500.0
2014-06-05 13:55:00,13.15,13.16,13.14,13.15,87500.0,13.15,13.16,13.14,13.15,87500.0
2014-06-05 14:00:00,13.15,13.16,13.14,13.16,60000.0,13.15,13.16,13.14,13.16,60000.0
2014-06-05 14:05:00,13.15,13.16,13.15,13.16,77300.0,13.15,13.16,13.15,13.16,77300.0
2014-06-05 14:10:00,13.15,13.16,13.15,13.16,71400.0,13.15,13.16,13.15,13.16,71400.0
2014-06-05 14:15:00,13.16,13.17,13.15,13.17,64400.0,13.16,13.17,13.15,13.17,64400.0
2014-06-05 14:20:00,13.17,13.18,13.17,13.18,90500.0,13.17,13.18,13.17,13.18,90500.0
2014-06-05 14:25:00,13.18,13.18,13.17,13.18,41600.0,13.18,13.18,13.17,13.18,41600.0
2014-06-05 14:30:00,13.18,13.18,13.17,13.18,52500.0,13.18,13.18,13.17,13.18,52500.0
2014-06-05 14:35:00,13.18,13.18,13.17,13.18,56600.0,13.18,13.18,13.17,13.18,56600.0
2014-06-05 14:40:00,13.18,13.19,13.18,13.19,60000.0,13.18,13.19,13.18,13.19,60000.0
2014-06-05 14:45:00,13.19,13.19,13.17,13.18,121400.0,13.19,13.19,13.17,13.18,121400.0
2014-06-05 14:50:00,13.18,13.18,13.17,13.18,62700.0,13.18,13.18,13.17,13.18,62700.0
2014-06-05 14:55:00,13.18,13.19,13.17,13.18,126300.0,13.18,13.19,13.17,13.18,126300.0
2014-06-05 15:00:00,13.19,13.19,13.18,13.18,76300.0,13.19,13.19,13.18,13.18,76300.0
2014-06-05 15:05:00,13.18,13.19,13.18,13.18,63400.0,13.18,13.19,13.18,13.18,63400.0
2014-06-05 15:10:00,13.19,13.19,13.16,13.18,504600.0,13.19,13.19,13.16,13.18,504600.0
2014-06-05 15:15:00,13.18,13.18,13.17,13.17,75900.0,13.18,13.18,13.17,13.17,75900.0
2014-06-05 15:20:00,13.18,13.18,13.15,13.16,293200.0,13.18,13.18,13.15,13.16,293200.0
2014-06-05 15:25:00,13.16,13.16,13.14,13.16,124500.0,13.16,13.16,13.14,13.16,124500.0
2014-06-05 15:30:00,13.16,13.17,13.15,13.17,102000.0,13.16,13.17,13.15,13.17,102000.0
2014-06-05 15:35:00,13.17,13.18,13.16,13.17,256700.0,13.17,13.18,13.16,13.17,256700.0
2014-06-05 15:40:00,13.17,13.17,13.16,13.17,97400.0,13.17,13.17,13.16,13.17,97400.0
2014-06-05 15:45:00,13.17,13.19,13.16,13.19,251100.0,13.17,13.19,13.16,13.19,251100.0
2014-06-05 15:50:00,13.18,13.19,13.18,13.19,236200.0,13.18,13.19,13.18,13.19,236200.0
2014-06-05 15:55:00,13.19,13.19,13.17,13.17,367400.0,13.19,13.19,13.17,13.17,367400.0
2014-06-06 09:30:00,13.19,13.2,13.14,13.14,173600.0,13.19,13.2,13.14,13.14,173600.0
2014-06-06 09:35:00,13.14,13.14,13.09,13.13,75100.0,13.14,13.14,13.09,13.13,75100.0
2014-06-06 09:40:00,13.14,13.15,13.13,13.13,45900.0,13.14,13.15,13.13,13.13,45900.0
2014-06-06 09:45:00,13.14,13.15,13.11,13.13,63900.0,13.14,13.15,13.11,13.13,63900.0
2014-06-06 09:50:00,13.13,13.16,13.13,13.16,49600.0,13.13,13.16,13.13,13.16,49600.0
2014-06-06 09:55:00,13.16,13.18,13.14,13.18,65500.0,13.16,13.18,13.14,13.18,65500.0
2014-06-06 10:00:00,13.18,13.18,13.14,13.15,169300.0,13.18,13.18,13.14,13.15,169300.0
2014-06-06 10:05:00,13.16,13.16,13.14,13.16,36600.0,13.16,13.16,13.14,13.16,36600.0
2014-06-06 10:10:00,13.16,13.19,13.16,13.19,93000.0,13.16,13.19,13.16,13.19,93000.0
2014-06-06 10:15:00,13.19,13.2,13.19,13.2,110700.0,13.19,13.2,13.19,13.2,110700.0
2014-06-06 10:20:00,13.19,13.2,13.15,13.16,180500.0,13.19,13.2,13.15,13.16,180500.0
2014-06-06 10:25:00,13.16,13.16,13.14,13.14,81400.0,13.16,13.16,13.14,13.14,81400.0
2014-06-06 10:30:00,13.14,13.15,13.14,13.14,12800.0,13.14,13.15,13.14,13.14,12800.0
2014-06-06 10:35:00,13.14,13.15,13.14,13.15,28500.0,13.14,13.15,13.14,13.15,28500.0
2014-06-06 10:40:00,13.14,13.15,13.14,13.14,18400.0,13.14,13.15,13.14,13.14,18400.0
2014-06-06 10:45:00,13.14,13.15,13.12,13.12,83100.0,13.14,13.15,13.12,13.12,83100.0
2014-06-06 10:50:00,13.13,13.13,13.12,13.13,50300.0,13.13,13.13,13.12,13.13,50300.0
2014-06-06 10:55:00,13.13,13.13,13.12,13.12,16200.0,13.13,13.13,13.12,13.12,16200.0
2014-06-06 11:00:00,13.12,13.14,13.12,13.13,101600.0,13.12,13.14,13.12,13.13,101600.0
2014-06-06 11:05:00,13.13,13.17,13.13,13.17,38900.0,13.13,13.17,13.13,13.17,38900.0
2014-06-06 11:10:00,13.17,13.17,13.15,13.15,70100.0,13.17,13.17,13.15,13.15,70100.0
2014-06-06 11:15:00,13.15,13.17,13.15,13.16,34100.0,13.15,13.17,13.15,13.16,34100.0
2014-06-06 11:20:00,13.16,13.17,13.16,13.16,11100.0,13.16,13.17,13.16,13.16,11100.0
2014-06-06 11:25:00,13.16,13.18,13.16,13.17,38000.0,13.16,13.18,13.16,13.17,38000.0
2014-06-06 11:30:00,13.17,13.19,13.17,13.18,49300.0,13.17,13.19,13.17,13.18,49300.0
2014-06-06 11:35:00,13.18,13.19,13.14,13.14,123600.0,13.18,13.19,13.14,13.14,123600.0
2014-06-06 11:40:00,13.14,13.15,13.13,13.13,37200.0,13.14,13.15,13.13,13.13,37200.0
2014-06-06 11:45:00,13.13,13.14,13.13,13.13,16700.0,13.13,13.14,13.13,13.13,16700.0
2014-06-06 11:50:00,13.13,13.14,13.13,13.13,10300.0,13.13,13.14,13.13,13.13,10300.0
2014-06-06 11:55:00,13.13,13.14,13.12,13.13,43800.0,13.13,13.14,13.12,13.13,43800.0
2014-06-06 12:00:00,13.13,13.13,13.12,13.13,26200.0,13.13,13.13,13.12,13.13,26200.0
2014-06-06 12:05:00,13.13,13.13,13.12,13.12,19100.0,13.13,13.13,13.12,13.12,19100.0
2014-06-06 12:10:00,13.12,13.13,13.1,13.12,138600.0,13.12,13.13,13.1,13.12,138600.0
2014-06-06 12:15:00,13.12,13.12,13.1,13.11,59900.0,13.12,13.12,13.1,13.11,59900.0
2014-06-06 12:20:00,13.11,13.11,13.1,13.1,7800.0,13.11,13.11,13.1,13.1,7800.0
2014-06-06 12:25:00,13.1,13.11,13.1,13.1,28700.0,13.1,13.11,13.1,13.1,28700.0
2014-06-06 12:30:00,13.1,13.13,13.1,13.13,41100.0,13.1,13.13,13.1,13.13,41100.0
2014-06-06 12:35:00,13.13,13.13,13.12,13.12,7000.0,13.13,13.13,13.12,13.12,7000.0
2014-06-06 12:40:00,13.13,13.13,13.12,13.12,6000.0,13.13,13.13,13.12,13.12,6000.0
2014-06-06 12:45:00,13.12,13.13,13.12,13.13,13200.0,13.12,13.13,13.12,13.13,13200.0
2014-06-06 12:50:00,13.13,13.13,13.11,13.11,55400.0,13.13,13.13,13.11,13.11,55400.0
2014-06-06 12:55:00,13.11,13.14,13.11,13.12,60300.0,13.11,13.14,13.11,13.12,60300.0
2014-06-06 13:00:00,13.12,13.13,13.12,13.12,9200.0,13.12,13.13,13.12,13.12,9200.0
2014-06-06 13:05:00,13.13,13.13,13.12,13.13,6300.0,13.13,13.13,13.12,13.13,6300.0
2014-06-06 13:10:00,13.12,13.14,13.12,13.13,47700.0,13.12,13.14,13.12,13.13,47700.0
2014-06-06 13:15:00,13.14,13.14,13.13,13.13,9100.0,13.14,13.14,13.13,13.13,9100.0
2014-06-06 13:20:00,13.13,13.14,13.13,13.13,13000.0,13.13,13.14,13.13,13.13,13000.0
2014-06-06 13:25:00,13.14,13.14,13.13,13.13,28200.0,13.14,13.14,13.13,13.13,28200.0
2014-06-06 13:30:00,13.13,13.14,13.13,13.13,13700.0,13.13,13.14,13.13,13.13,13700.0
2014-06-06 13:35:00,13.13,13.14,13.11,13.13,83600.0,13.13,13.14,13.11,13.13,83600.0
2014-06-06 13:40:00,13.13,13.13,13.1,13.1,41500.0,13.13,13.13,13.1,13.1,41500.0
2014-06-06 13:45:00,13.11,13.11,13.06,13.1,407000.0,13.11,13.11,13.06,13.1,407000.0
2014-06-06 13:50:00,13.1,13.1,13.07,13.09,246100.0,13.1,13.1,13.07,13.09,246100.0
2014-06-06 13:55:00,13.08,13.13,13.08,13.12,410700.0,13.08,13.13,13.08,13.12,410700.0
2014-06-06 14:00:00,13.12,13.12,13.11,13.12,21500.0,13.12,13.12,13.11,13.12,21500.0
2014-06-06 14:05:00,13.11,13.12,13.11,13.12,6400.0,13.11,13.12,13.11,13.12,6400.0
2014-06-06 14:10:00,13.12,13.12,13.11,13.11,21900.0,13.12,13.12,13.11,13.11,21900.0
2014-06-06 14:15:00,13.12,13.12,13.11,13.12,10500.0,13.12,13.12,13.11,13.12,10500.0
2014-06-06 14:20:00,13.11,13.12,13.11,13.11,7400.0,13.11,13.12,13.11,13.11,7400.0
2014-06-06 14:25:00,13.12,13.13,13.11,13.13,23600.0,13.12,13.13,13.11,13.13,23600.0
2014-06-06 14:30:00,13.13,13.13,13.12,13.13,16800.0,13.13,13.13,13.12,13.13,16800.0
2014-06-06 14:35:00,13.12,13.13,13.12,13.13,6300.0,13.12,13.13,13.12,13.13,6300.0
2014-06-06 14:40:00,13.13,13.13,13.12,13.13,19400.0,13.13,13.13,13.12,13.13,19400.0
2014-06-06 14:45:00,13.13,13.13,13.12,13.13,11900.0,13.13,13.13,13.12,13.13,11900.0
2014-06-06 14:50:00,13.12,13.13,13.12,13.13,10700.0,13.12,13.13,13.12,13.13,10700.0
2014-06-06 14:55:00,13.13,13.14,13.12,13.13,30900.0,13.13,13.14,13.12,13.13,30900.0
2014-06-06 15:00:00,13.14,13.14,13.13,13.13,83500.0,13.14,13.14,13.13,13.13,83500.0
2014-06-06 15:05:00,13.14,13.14,13.13,13.13,40000.0,13.14,13.14,13.13,13.13,40000.0
2014-06-06 15:10:00,13.13,13.14,13.11,13.11,177400.0,13.13,13.14,13.11,13.11,177400.0
2014-06-06 15:15:00,13.11,13.13,13.11,13.13,83700.0,13.11,13.13,13.11,13.13,83700.0
2014-06-06 15:20:00,13.12,13.13,13.11,13.12,22500.0,13.12,13.13,13.11,13.12,22500.0
2014-06-06 15:25:00,13.12,13.12,13.1,13.11,113900.0,13.12,13.12,13.1,13.11,113900.0
2014-06-06 15:30:00,13.12,13.12,13.09,13.09,159900.0,13.12,13.12,13.09,13.09,159900.0
2014-06-06 15:35:00,13.1,13.12,13.06,13.1,1091700.0,13.1,13.12,13.06,13.1,1091700.0
2014-06-06 15:40:00,13.1,13.11,13.1,13.11,17400.0,13.1,13.11,13.1,13.11,17400.0
2014-06-06 15:45:00,13.11,13.13,13.1,13.11,220300.0,13.11,13.13,13.1,13.11,220300.0
2014-06-06 15:50:00,13.12,13.12,13.11,13.12,44400.0,13.12,13.12,13.11,13.12,44400.0
2014-06-06 15:55:00,13.11,13.13,13.11,13.13,253900.0,13.11,13.13,13.11,13.13,253900.0
2014-06-09 09:30:00,13.04,13.04,12.93,12.94,470700.0,13.04,13.04,12.93,12.94,470700.0
2014-06-09 09:35:00,12.93,12.94,12.84,12.89,423200.0,12.93,12.94,12.84,12.89,423200.0
2014-06-09 09:40:00,12.89,12.89,12.84,12.86,203300.0,12.89,12.89,12.84,12.86,203300.0
2014-06-09 09:45:00,12.85,12.88,12.82,12.82,370800.0,12.85,12.88,12.82,12.82,370800.0
2014-06-09 09:50:00,12.82,12.84,12.81,12.82,252500.0,12.82,12.84,12.81,12.82,252500.0
2014-06-09 09:55:00,12.83,12.84,12.82,12.83,282700.0,12.83,12.84,12.82,12.83,282700.0
2014-06-09 10:00:00,12.84,12.85,12.77,12.77,233200.0,12.84,12.85,12.77,12.77,233200.0
2014-06-09 10:05:00,12.77,12.86,12.76,12.84,399600.0,12.77,12.86,12.76,12.84,399600.0
2014-06-09 10:10:00,12.84,12.91,12.84,12.9,423900.0,12.84,12.91,12.84,12.9,423900.0
2014-06-09 10:15:00,12.9,12.91,12.86,12.87,248600.0,12.9,12.91,12.86,12.87,248600.0
2014-06-09 10:20:00,12.86,12.88,12.85,12.85,154500.0,12.86,12.88,12.85,12.85,154500.0
2014-06-09 10:25:00,12.86,12.86,12.8,12.8,390300.0,12.86,12.86,12.8,12.8,390300.0
2014-06-09 10:30:00,12.81,12.81,12.77,12.79,349900.0,12.81,12.81,12.77,12.79,349900.0
2014-06-09 10:35:00,12.79,12.83,12.79,12.83,99100.0,12.79,12.83,12.79,12.83,99100.0
2014-06-09 10:40:00,12.83,12.83,12.78,12.78,121700.0,12.83,12.83,12.78,12.78,121700.0
2014-06-09 10:45:00,12.79,12.8,12.78,12.79,106300.0,12.79,12.8,12.78,12.79,106300.0
2014-06-09 10:50:00,12.79,12.83,12.79,12.82,116200.0,12.79,12.83,12.79,12.82,116200.0
2014-06-09 10:55:00,12.83,12.87,12.82,12.87,66700.0,12.83,12.87,12.82,12.87,66700.0
2014-06-09 11:00:00,12.87,12.88,12.82,12.82,182600.0,12.87,12.88,12.82,12.82,182600.0
2014-06-09 11:05:00,12.82,12.84,12.81,12.84,204400.0,12.82,12.84,12.81,12.84,204400.0
2014-06-09 11:10:00,12.84,12.88,12.84,12.88,61800.0,12.84,12.88,12.84,12.88,61800.0
2014-06-09 11:15:00,12.88,12.88,12.82,12.82,501900.0,12.88,12.88,12.82,12.82,501900.0
2014-06-09 11:20:00,12.82,12.83,12.79,12.8,173200.0,12.82,12.83,12.79,12.8,173200.0
2014-06-09 11:25:00,12.8,12.85,12.8,12.85,73000.0,12.8,12.85,12.8,12.85,73000.0
2014-06-09 11:30:00,12.84,12.88,12.84,12.84,203600.0,12.84,12.88,12.84,12.84,203600.0
2014-06-09 11:35:00,12.84,12.85,12.83,12.84,46400.0,12.84,12.85,12.83,12.84,46400.0
2014-06-09 11:40:00,12.84,12.85,12.83,12.84,97200.0,12.84,12.85,12.83,12.84,97200.0
2014-06-09 11:45:00,12.84,12.85,12.83,12.84,78200.0,12.84,12.85,12.83,12.84,78200.0
2014-06-09 11:50:00,12.85,12.85,12.83,12.83,47600.0,12.85,12.85,12.83,12.83,47600.0
2014-06-09 11:55:00,12.84,12.85,12.83,12.83,25500.0,12.84,12.85,12.83,12.83,25500.0
2014-06-09 12:00:00,12.84,12.85,12.83,12.85,96500.0,12.84,12.85,12.83,12.85,96500.0
2014-06-09 12:05:00,12.84,12.85,12.83,12.83,48900.0,12.84,12.85,12.83,12.83,48900.0
2014-06-09 12:10:00,12.83,12.84,12.82,12.84,119700.0,12.83,12.84,12.82,12.84,119700.0
2014-06-09 12:15:00,12.84,12.84,12.83,12.84,74100.0,12.84,12.84,12.83,12.84,74100.0
2014-06-09 12:20:00,12.84,12.85,12.83,12.85,123200.0,12.84,12.85,12.83,12.85,123200.0
2014-06-09 12:25:00,12.85,12.85,12.84,12.85,34500.0,12.85,12.85,12.84,12.85,34500.0
2014-06-09 12:30:00,12.85,12.86,12.85,12.86,35900.0,12.85,12.86,12.85,12.86,35900.0
2014-06-09 12:35:00,12.86,12.86,12.85,12.85,30800.0,12.86,12.86,12.85,12.85,30800.0
2014-06-09 12:40:00,12.86,12.86,12.85,12.85,43700.0,12.86,12.86,12.85,12.85,43700.0
2014-06-09 12:45:00,12.85,12.86,12.81,12.82,309200.0,12.85,12.86,12.81,12.82,309200.0
2014-06-09 12:50:00,12.82,12.83,12.82,12.83,106800.0,12.82,12.83,12.82,12.83,106800.0
2014-06-09 12:55:00,12.83,12.83,12.82,12.82,50500.0,12.83,12.83,12.82,12.82,50500.0
2014-06-09 13:00:00,12.83,12.83,12.82,12.82,7900.0,12.83,12.83,12.82,12.82,7900.0
2014-06-09 13:05:00,12.83,12.83,12.82,12.82,14100.0,12.83,12.83,12.82,12.82,14100.0
2014-06-09 13:10:00,12.83,12.84,12.82,12.83,129100.0,12.83,12.84,12.82,12.83,129100.0
2014-06-09 13:15:00,12.83,12.83,12.82,12.82,8400.0,12.83,12.83,12.82,12.82,8400.0
2014-06-09 13:20:00,12.82,12.83,12.81,12.83,55100.0,12.82,12.83,12.81,12.83,55100.0
2014-06-09 13:25:00,12.83,12.83,12.8,12.83,451900.0,12.83,12.83,12.8,12.83,451900.0
2014-06-09 13:30:00,12.83,12.83,12.82,12.82,18000.0,12.83,12.83,12.82,12.82,18000.0
2014-06-09 13:35:00,12.82,12.84,12.82,12.84,74400.0,12.82,12.84,12.82,12.84,74400.0
2014-06-09 13:40:00,12.83,12.84,12.83,12.84,23400.0,12.83,12.84,12.83,12.84,23400.0
2014-06-09 13:45:00,12.84,12.84,12.82,12.82,92800.0,12.84,12.84,12.82,12.82,92800.0
2014-06-09 13:50:00,12.82,12.83,12.82,12.83,21800.0,12.82,12.83,12.82,12.83,21800.0
2014-06-09 13:55:00,12.83,12.83,12.81,12.81,60100.0,12.83,12.83,12.81,12.81,60100.0
2014-06-09 14:00:00,12.82,12.82,12.79,12.79,123000.0,12.82,12.82,12.79,12.79,123000.0
2014-06-09 14:05:00,12.79,12.8,12.75,12.77,356600.0,12.79,12.8,12.75,12.77,356600.0
2014-06-09 14:10:00,12.77,12.77,12.75,12.75,97000.0,12.77,12.77,12.75,12.75,97000.0
2014-06-09 14:15:00,12.75,12.76,12.74,12.76,39100.0,12.75,12.76,12.74,12.76,39100.0
2014-06-09 14:20:00,12.75,12.76,12.72,12.72,285900.0,12.75,12.76,12.72,12.72,285900.0
2014-06-09 14:25:00,12.72,12.74,12.71,12.71,107500.0,12.72,12.74,12.71,12.71,107500.0
2014-06-09 14:30:00,12.71,12.73,12.71,12.71,201100.0,12.71,12.73,12.71,12.71,201100.0
2014-06-09 14:35:00,12.71,12.73,12.71,12.72,105900.0,12.71,12.73,12.71,12.72,105900.0
2014-06-09 14:40:00,12.72,12.74,12.71,12.71,76700.0,12.72,12.74,12.71,12.71,76700.0
2014-06-09 14:45:00,12.71,12.72,12.71,12.71,27000.0,12.71,12.72,12.71,12.71,27000.0
2014-06-09 14:50:00,12.71,12.73,12.71,12.72,74100.0,12.71,12.73,12.71,12.72,74100.0
2014-06-09 14:55:00,12.72,12.74,12.72,12.72,182600.0,12.72,12.74,12.72,12.72,182600.0
2014-06-09 15:00:00,12.73,12.73,12.72,12.72,62500.0,12.73,12.73,12.72,12.72,62500.0
2014-06-09 15:05:00,12.73,12.73,12.71,12.71,730700.0,12.73,12.73,12.71,12.71,730700.0
2014-06-09 15:10:00,12.72,12.72,12.7,12.71,102900.0,12.72,12.72,12.7,12.71,102900.0
2014-06-09 15:15:00,12.71,12.74,12.69,12.74,261100.0,12.71,12.74,12.69,12.74,261100.0
2014-06-09 15:20:00,12.74,12.75,12.72,12.74,289700.0,12.74,12.75,12.72,12.74,289700.0
2014-06-09 15:25:00,12.74,12.75,12.73,12.74,82400.0,12.74,12.75,12.73,12.74,82400.0
2014-06-09 15:30:00,12.73,12.74,12.73,12.74,55100.0,12.73,12.74,12.73,12.74,55100.0
2014-06-09 15:35:00,12.73,12.74,12.72,12.72,209100.0,12.73,12.74,12.72,12.72,209100.0
2014-06-09 15:40:00,12.72,12.73,12.72,12.73,147700.0,12.72,12.73,12.72,12.73,147700.0
2014-06-09 15:45:00,12.73,12.74,12.72,12.73,432600.0,12.73,12.74,12.72,12.73,432600.0
2014-06-09 15:50:00,12.73,12.76,12.73,12.76,304200.0,12.73,12.76,12.73,12.76,304200.0
2014-06-09 15:55:00,12.76,12.76,12.75,12.75,354700.0,12.76,12.76,12.75,12.75,354700.0
2014-06-10 09:30:00,12.77,12.79,12.73,12.73,179300.0,12.77,12.79,12.73,12.73,179300.0
2014-06-10 09:35:00,12.74,12.74,12.64,12.64,279700.0,12.74,12.74,12.64,12.64,279700.0
2014-06-10 09:40:00,12.64,12.67,12.59,12.59,213200.0,12.64,12.67,12.59,12.59,213200.0
2014-06-10 09:45:00,12.6,12.63,12.54,12.55,499500.0,12.6,12.63,12.54,12.55,499500.0
2014-06-10 09:50:00,12.55,12.6,12.55,12.57,335100.0,12.55,12.6,12.55,12.57,335100.0
2014-06-10 09:55:00,12.56,12.57,12.51,12.51,405000.0,12.56,12.57,12.51,12.51,405000.0
2014-06-10 10:00:00,12.51,12.52,12.47,12.48,304600.0,12.51,12.52,12.47,12.48,304600.0
2014-06-10 10:05:00,12.48,12.54,12.47,12.54,512500.0,12.48,12.54,12.47,12.54,512500.0
2014-06-10 10:10:00,12.54,12.58,12.54,12.58,200300.0,12.54,12.58,12.54,12.58,200300.0
2014-06-10 10:15:00,12.58,12.58,12.55,12.55,141500.0,12.58,12.58,12.55,12.55,141500.0
2014-06-10 10:20:00,12.55,12.57,12.54,12.57,67000.0,12.55,12.57,12.54,12.57,67000.0
2014-06-10 10:25:00,12.56,12.64,12.56,12.64,481100.0,12.56,12.64,12.56,12.64,481100.0
2014-06-10 10:30:00,12.64,12.64,12.61,12.61,165700.0,12.64,12.64,12.61,12.61,165700.0
2014-06-10 10:35:00,12.61,12.68,12.61,12.66,2155500.0,12.61,12.68,12.61,12.66,2155500.0
2014-06-10 10:40:00,12.67,12.74,12.67,12.73,1075200.0,12.67,12.74,12.67,12.73,1075200.0
2014-06-10 10:45:00,12.73,12.76,12.71,12.75,401100.0,12.73,12.76,12.71,12.75,401100.0
2014-06-10 10:50:00,12.76,12.78,12.72,12.72,874900.0,12.76,12.78,12.72,12.72,874900.0
2014-06-10 10:55:00,12.72,12.74,12.7,12.72,476000.0,12.72,12.74,12.7,12.72,476000.0
2014-06-10 11:00:00,12.72,12.75,12.69,12.74,922000.0,12.72,12.75,12.69,12.74,922000.0
2014-06-10 11:05:00,12.75,12.78,12.72,12.72,298900.0,12.75,12.78,12.72,12.72,298900.0
2014-06-10 11:10:00,12.71,12.76,12.7,12.74,363900.0,12.71,12.76,12.7,12.74,363900.0
2014-06-10 11:15:00,12.74,12.76,12.71,12.75,357800.0,12.74,12.76,12.71,12.75,357800.0
2014-06-10 11:20:00,12.75,12.76,12.73,12.76,351800.0,12.75,12.76,12.73,12.76,351800.0
2014-06-10 11:25:00,12.76,12.79,12.75,12.78,394500.0,12.76,12.79,12.75,12.78,394500.0
2014-06-10 11:30:00,12.79,12.81,12.76,12.81,409900.0,12.79,12.81,12.76,12.81,409900.0
2014-06-10 11:35:00,12.81,12.86,12.79,12.79,267100.0,12.81,12.86,12.79,12.79,267100.0
2014-06-10 11:40:00,12.79,12.79,12.76,12.76,299700.0,12.79,12.79,12.76,12.76,299700.0
2014-06-10 11:45:00,12.76,12.78,12.73,12.77,867200.0,12.76,12.78,12.73,12.77,867200.0
2014-06-10 11:50:00,12.77,12.77,12.74,12.76,179700.0,12.77,12.77,12.74,12.76,179700.0
2014-06-10 11:55:00,12.76,12.77,12.72,12.75,461200.0,12.76,12.77,12.72,12.75,461200.0
2014-06-10 12:00:00,12.75,12.75,12.74,12.74,24500.0,12.75,12.75,12.74,12.74,24500.0
2014-06-10 12:05:00,12.75,12.76,12.74,12.76,196000.0,12.75,12.76,12.74,12.76,196000.0
2014-06-10 12:10:00,12.76,12.79,12.75,12.78,266200.0,12.76,12.79,12.75,12.78,266200.0
2014-06-10 12:15:00,12.78,12.8,12.78,12.79,163400.0,12.78,12.8,12.78,12.79,163400.0
2014-06-10 12:20:00,12.79,12.81,12.75,12.75,393700.0,12.79,12.81,12.75,12.75,393700.0
2014-06-10 12:25:00,12.76,12.78,12.75,12.75,462400.0,12.76,12.78,12.75,12.75,462400.0
2014-06-10 12:30:00,12.75,12.77,12.75,12.76,431000.0,12.75,12.77,12.75,12.76,431000.0
2014-06-10 12:35:00,12.76,12.77,12.75,12.76,86700.0,12.76,12.77,12.75,12.76,86700.0
2014-06-10 12:40:00,12.77,12.77,12.76,12.77,29100.0,12.77,12.77,12.76,12.77,29100.0
2014-06-10 12:45:00,12.77,12.77,12.76,12.77,25800.0,12.77,12.77,12.76,12.77,25800.0
2014-06-10 12:50:00,12.77,12.77,12.76,12.77,21500.0,12.77,12.77,12.76,12.77,21500.0
2014-06-10 12:55:00,12.77,12.77,12.76,12.77,46500.0,12.77,12.77,12.76,12.77,46500.0
2014-06-10 13:00:00,12.77,12.78,12.76,12.76,69900.0,12.77,12.78,12.76,12.76,69900.0
2014-06-10 13:05:00,12.76,12.76,12.75,12.75,146000.0,12.76,12.76,12.75,12.75,146000.0
2014-06-10 13:10:00,12.76,12.76,12.75,12.76,30500.0,12.76,12.76,12.75,12.76,30500.0
2014-06-10 13:15:00,12.76,12.79,12.75,12.78,295700.0,12.76,12.79,12.75,12.78,295700.0
2014-06-10 13:20:00,12.79,12.79,12.78,12.79,8900.0,12.79,12.79,12.78,12.79,8900.0
2014-06-10 13:25:00,12.79,12.79,12.78,12.79,15600.0,12.79,12.79,12.78,12.79,15600.0
2014-06-10 13:30:00,12.78,12.79,12.76,12.77,207500.0,12.78,12.79,12.76,12.77,207500.0
2014-06-10 13:35:00,12.78,12.78,12.75,12.76,142400.0,12.78,12.78,12.75,12.76,142400.0
2014-06-10 13:40:00,12.77,12.77,12.76,12.77,8900.0,12.77,12.77,12.76,12.77,8900.0
2014-06-10 13:45:00,12.77,12.79,12.76,12.77,336300.0,12.77,12.79,12.76,12.77,336300.0
2014-06-10 13:50:00,12.77,12.77,12.76,12.77,61000.0,12.77,12.77,12.76,12.77,61000.0
2014-06-10 13:55:00,12.77,12.77,12.76,12.77,114500.0,12.77,12.77,12.76,12.77,114500.0
2014-06-10 14:00:00,12.77,12.77,12.76,12.77,513400.0,12.77,12.77,12.76,12.77,513400.0
2014-06-10 14:05:00,12.77,12.84,12.75,12.82,686300.0,12.77,12.84,12.75,12.82,686300.0
2014-06-10 14:10:00,12.82,12.82,12.81,12.82,36600.0,12.82,12.82,12.81,12.82,36600.0
2014-06-10 14:15:00,12.82,12.82,12.79,12.81,86800.0,12.82,12.82,12.79,12.81,86800.0
2014-06-10 14:20:00,12.82,12.83,12.79,12.82,641000.0,12.82,12.83,12.79,12.82,641000.0
2014-06-10 14:25:00,12.82,12.86,12.82,12.86,469500.0,12.82,12.86,12.82,12.86,469500.0
2014-06-10 14:30:00,12.86,12.86,12.8,12.82,170600.0,12.86,12.86,12.8,12.82,170600.0
2014-06-10 14:35:00,12.81,12.82,12.81,12.81,50600.0,12.81,12.82,12.81,12.81,50600.0
2014-06-10 14:40:00,12.82,12.83,12.79,12.79,121300.0,12.82,12.83,12.79,12.79,121300.0
2014-06-10 14:45:00,12.8,12.8,12.78,12.79,152300.0,12.8,12.8,12.78,12.79,152300.0
2014-06-10 14:50:00,12.79,12.8,12.77,12.8,495600.0,12.79,12.8,12.77,12.8,495600.0
2014-06-10 14:55:00,12.8,12.81,12.79,12.81,300400.0,12.8,12.81,12.79,12.81,300400.0
2014-06-10 15:00:00,12.81,12.84,12.8,12.84,199100.0,12.81,12.84,12.8,12.84,199100.0
2014-06-10 15:05:00,12.84,12.84,12.82,12.83,139500.0,12.84,12.84,12.82,12.83,139500.0
2014-06-10 15:10:00,12.83,12.84,12.82,12.83,192500.0,12.83,12.84,12.82,12.83,192500.0
2014-06-10 15:15:00,12.83,12.84,12.82,12.82,109800.0,12.83,12.84,12.82,12.82,109800.0
2014-06-10 15:20:00,12.82,12.83,12.8,12.82,312600.0,12.82,12.83,12.8,12.82,312600.0
2014-06-10 15:25:00,12.82,12.83,12.81,12.81,93600.0,12.82,12.83,12.81,12.81,93600.0
2014-06-10 15:30:00,12.81,12.84,12.81,12.83,158200.0,12.81,12.84,12.81,12.83,158200.0
2014-06-10 15:35:00,12.84,12.84,12.82,12.82,222200.0,12.84,12.84,12.82,12.82,222200.0
2014-06-10 15:40:00,12.82,12.83,12.82,12.83,37700.0,12.82,12.83,12.82,12.83,37700.0
2014-06-10 15:45:00,12.83,12.86,12.82,12.84,423500.0,12.83,12.86,12.82,12.84,423500.0
2014-06-10 15:50:00,12.85,12.85,12.84,12.85,152900.0,12.85,12.85,12.84,12.85,152900.0
2014-06-10 15:55:00,12.85,12.85,12.83,12.83,616900.0,12.85,12.85,12.83,12.83,616900.0
2014-06-11 09:30:00,12.79,12.82,12.76,12.79,179500.0,12.79,12.82,12.76,12.79,179500.0
2014-06-11 09:35:00,12.79,12.79,12.64,12.64,737800.0,12.79,12.79,12.64,12.64,737800.0
2014-06-11 09:40:00,12.64,12.76,12.62,12.74,296000.0,12.64,12.76,12.62,12.74,296000.0
2014-06-11 09:45:00,12.73,12.77,12.67,12.68,349000.0,12.73,12.77,12.67,12.68,349000.0
2014-06-11 09:50:00,12.68,12.69,12.67,12.68,146400.0,12.68,12.69,12.67,12.68,146400.0
2014-06-11 09:55:00,12.69,12.69,12.66,12.66,349600.0,12.69,12.69,12.66,12.66,349600.0
2014-06-11 10:00:00,12.66,12.69,12.66,12.69,147100.0,12.66,12.69,12.66,12.69,147100.0
2014-06-11 10:05:00,12.69,12.71,12.68,12.68,270600.0,12.69,12.71,12.68,12.68,270600.0
2014-06-11 10:10:00,12.69,12.7,12.68,12.7,198700.0,12.69,12.7,12.68,12.7,198700.0
2014-06-11 10:15:00,12.7,12.71,12.69,12.7,98400.0,12.7,12.71,12.69,12.7,98400.0
2014-06-11 10:20:00,12.71,12.77,12.71,12.77,256800.0,12.71,12.77,12.71,12.77,256800.0
2014-06-11 10:25:00,12.76,12.77,12.76,12.77,41700.0,12.76,12.77,12.76,12.77,41700.0
2014-06-11 10:30:00,12.77,12.77,12.72,12.74,210400.0,12.77,12.77,12.72,12.74,210400.0
2014-06-11 10:35:00,12.74,12.74,12.7,12.7,69400.0,12.74,12.74,12.7,12.7,69400.0
2014-06-11 10:40:00,12.71,12.71,12.69,12.7,93800.0,12.71,12.71,12.69,12.7,93800.0
2014-06-11 10:45:00,12.71,12.73,12.71,12.71,132200.0,12.71,12.73,12.71,12.71,132200.0
2014-06-11 10:50:00,12.71,12.72,12.71,12.71,47100.0,12.71,12.72,12.71,12.71,47100.0
2014-06-11 10:55:00,12.71,12.75,12.71,12.75,158200.0,12.71,12.75,12.71,12.75,158200.0
2014-06-11 11:00:00,12.75,12.78,12.75,12.78,95600.0,12.75,12.78,12.75,12.78,95600.0
2014-06-11 11:05:00,12.78,12.82,12.77,12.79,470200.0,12.78,12.82,12.77,12.79,470200.0
2014-06-11 11:10:00,12.79,12.8,12.79,12.79,79200.0,12.79,12.8,12.79,12.79,79200.0
2014-06-11 11:15:00,12.79,12.81,12.79,12.81,55800.0,12.79,12.81,12.79,12.81,55800.0
2014-06-11 11:20:00,12.81,12.84,12.81,12.84,159000.0,12.81,12.84,12.81,12.84,159000.0
2014-06-11 11:25:00,12.84,12.84,12.83,12.84,103900.0,12.84,12.84,12.83,12.84,103900.0
2014-06-11 11:30:00,12.83,12.84,12.83,12.84,46600.0,12.83,12.84,12.83,12.84,46600.0
2014-06-11 11:35:00,12.84,12.84,12.84,12.84,15500.0,12.84,12.84,12.84,12.84,15500.0
2014-06-11 11:40:00,12.84,12.85,12.81,12.81,164900.0,12.84,12.85,12.81,12.81,164900.0
2014-06-11 11:45:00,12.81,12.82,12.78,12.82,205600.0,12.81,12.82,12.78,12.82,205600.0
2014-06-11 11:50:00,12.82,12.83,12.8,12.81,35500.0,12.82,12.83,12.8,12.81,35500.0
2014-06-11 11:55:00,12.8,12.81,12.8,12.8,37400.0,12.8,12.81,12.8,12.8,37400.0
2014-06-11 12:00:00,12.8,12.81,12.79,12.81,114100.0,12.8,12.81,12.79,12.81,114100.0
2014-06-11 12:05:00,12.81,12.81,12.79,12.8,47900.0,12.81,12.81,12.79,12.8,47900.0
2014-06-11 12:10:00,12.79,12.8,12.79,12.8,23900.0,12.79,12.8,12.79,12.8,23900.0
2014-06-11 12:15:00,12.79,12.8,12.79,12.79,58000.0,12.79,12.8,12.79,12.79,58000.0
2014-06-11 12:20:00,12.79,12.82,12.79,12.82,98700.0,12.79,12.82,12.79,12.82,98700.0
2014-06-11 12:25:00,12.82,12.82,12.8,12.8,59200.0,12.82,12.82,12.8,12.8,59200.0
2014-06-11 12:30:00,12.8,12.81,12.8,12.8,19900.0,12.8,12.81,12.8,12.8,19900.0
2014-06-11 12:35:00,12.81,12.81,12.79,12.79,66400.0,12.81,12.81,12.79,12.79,66400.0
2014-06-11 12:40:00,12.79,12.8,12.78,12.78,78700.0,12.79,12.8,12.78,12.78,78700.0
2014-06-11 12:45:00,12.78,12.79,12.76,12.79,267200.0,12.78,12.79,12.76,12.79,267200.0
2014-06-11 12:50:00,12.79,12.79,12.77,12.77,126600.0,12.79,12.79,12.77,12.77,126600.0
2014-06-11 12:55:00,12.77,12.81,12.77,12.79,213000.0,12.77,12.81,12.77,12.79,213000.0
2014-06-11 13:00:00,12.79,12.79,12.77,12.78,101500.0,12.79,12.79,12.77,12.78,101500.0
2014-06-11 13:05:00,12.78,12.78,12.76,12.78,196100.0,12.78,12.78,12.76,12.78,196100.0
2014-06-11 13:10:00,12.78,12.78,12.77,12.78,42700.0,12.78,12.78,12.77,12.78,42700.0
2014-06-11 13:15:00,12.77,12.8,12.77,12.8,128800.0,12.77,12.8,12.77,12.8,128800.0
2014-06-11 13:20:00,12.79,12.81,12.79,12.79,78700.0,12.79,12.81,12.79,12.79,78700.0
2014-06-11 13:25:00,12.79,12.82,12.79,12.82,267600.0,12.79,12.82,12.79,12.82,267600.0
2014-06-11 13:30:00,12.82,12.84,12.81,12.83,338800.0,12.82,12.84,12.81,12.83,338800.0
2014-06-11 13:35:00,12.83,12.83,12.82,12.82,199800.0,12.83,12.83,12.82,12.82,199800.0
2014-06-11 13:40:00,12.82,12.86,12.82,12.84,331700.0,12.82,12.86,12.82,12.84,331700.0
2014-06-11 13:45:00,12.84,12.85,12.83,12.83,153600.0,12.84,12.85,12.83,12.83,153600.0
2014-06-11 13:50:00,12.82,12.83,12.82,12.82,56900.0,12.82,12.83,12.82,12.82,56900.0
2014-06-11 13:55:00,12.82,12.84,12.8,12.82,326900.0,12.82,12.84,12.8,12.82,326900.0
2014-06-11 14:00:00,12.82,12.83,12.82,12.83,296400.0,12.82,12.83,12.82,12.83,296400.0
2014-06-11 14:05:00,12.83,12.85,12.82,12.85,144000.0,12.83,12.85,12.82,12.85,144000.0
2014-06-11 14:10:00,12.84,12.85,12.81,12.83,239400.0,12.84,12.85,12.81,12.83,239400.0
2014-06-11 14:15:00,12.83,12.84,12.83,12.84,323100.0,12.83,12.84,12.83,12.84,323100.0
2014-06-11 14:20:00,12.84,12.87,12.83,12.85,297500.0,12.84,12.87,12.83,12.85,297500.0
2014-06-11 14:25:00,12.85,12.85,12.82,12.84,180300.0,12.85,12.85,12.82,12.84,180300.0
2014-06-11 14:30:00,12.84,12.84,12.81,12.81,128500.0,12.84,12.84,12.81,12.81,128500.0
2014-06-11 14:35:00,12.82,12.84,12.81,12.82,316700.0,12.82,12.84,12.81,12.82,316700.0
2014-06-11 14:40:00,12.83,12.84,12.81,12.83,288200.0,12.83,12.84,12.81,12.83,288200.0
2014-06-11 14:45:00,12.83,12.85,12.83,12.84,204100.0,12.83,12.85,12.83,12.84,204100.0
2014-06-11 14:50:00,12.83,12.84,12.83,12.84,68000.0,12.83,12.84,12.83,12.84,68000.0
2014-06-11 14:55:00,12.84,12.84,12.82,12.83,259300.0,12.84,12.84,12.82,12.83,259300.0
2014-06-11 15:00:00,12.83,12.86,12.82,12.83,431200.0,12.83,12.86,12.82,12.83,431200.0
2014-06-11 15:05:00,12.83,12.84,12.81,12.84,833300.0,12.83,12.84,12.81,12.84,833300.0
2014-06-11 15:10:00,12.84,12.91,12.83,12.87,499400.0,12.84,12.91,12.83,12.87,499400.0
2014-06-11 15:15:00,12.87,12.88,12.86,12.88,172400.0,12.87,12.88,12.86,12.88,172400.0
2014-06-11 15:20:00,12.87,12.88,12.86,12.86,96100.0,12.87,12.88,12.86,12.86,96100.0
2014-06-11 15:25:00,12.86,12.88,12.86,12.88,181200.0,12.86,12.88,12.86,12.88,181200.0
2014-06-11 15:30:00,12.88,12.91,12.87,12.88,483200.0,12.88,12.91,12.87,12.88,483200.0
2014-06-11 15:35:00,12.88,12.89,12.87,12.87,114700.0,12.88,12.89,12.87,12.87,114700.0
2014-06-11 15:40:00,12.87,12.88,12.87,12.87,143700.0,12.87,12.88,12.87,12.87,143700.0
2014-06-11 15:45:00,12.88,12.88,12.86,12.86,263700.0,12.88,12.88,12.86,12.86,263700.0
2014-06-11 15:50:00,12.87,12.87,12.86,12.86,301400.0,12.87,12.87,12.86,12.86,301400.0
2014-06-11 15:55:00,12.86,12.88,12.84,12.88,1457300.0,12.86,12.88,12.84,12.88,1457300.0
2014-06-12 09:30:00,12.91,12.93,12.86,12.89,223800.0,12.91,12.93,12.86,12.89,223800.0
2014-06-12 09:35:00,12.9,12.91,12.84,12.84,573100.0,12.9,12.91,12.84,12.84,573100.0
2014-06-12 09:40:00,12.85,12.92,12.84,12.92,609300.0,12.85,12.92,12.84,12.92,609300.0
2014-06-12 09:45:00,12.92,12.97,12.91,12.92,270400.0,12.92,12.97,12.91,12.92,270400.0
2014-06-12 09:50:00,12.91,12.91,12.82,12.82,613200.0,12.91,12.91,12.82,12.82,613200.0
2014-06-12 09:55:00,12.82,12.82,12.77,12.78,107600.0,12.82,12.82,12.77,12.78,107600.0
2014-06-12 10:00:00,12.77,12.82,12.77,12.79,224200.0,12.77,12.82,12.77,12.79,224200.0
2014-06-12 10:05:00,12.78,12.81,12.77,12.79,159900.0,12.78,12.81,12.77,12.79,159900.0
2014-06-12 10:10:00,12.79,12.86,12.79,12.85,746700.0,12.79,12.86,12.79,12.85,746700.0
2014-06-12 10:15:00,12.85,12.86,12.82,12.85,511300.0,12.85,12.86,12.82,12.85,511300.0
2014-06-12 10:20:00,12.85,12.86,12.84,12.85,1414600.0,12.85,12.86,12.84,12.85,1414600.0
2014-06-12 10:25:00,12.84,12.85,12.81,12.81,305000.0,12.84,12.85,12.81,12.81,305000.0
2014-06-12 10:30:00,12.81,12.86,12.81,12.85,545100.0,12.81,12.86,12.81,12.85,545100.0
2014-06-12 10:35:00,12.86,12.87,12.84,12.87,330400.0,12.86,12.87,12.84,12.87,330400.0
2014-06-12 10:40:00,12.87,12.88,12.82,12.85,194400.0,12.87,12.88,12.82,12.85,194400.0
2014-06-12 10:45:00,12.84,12.87,12.84,12.85,107000.0,12.84,12.87,12.84,12.85,107000.0
2014-06-12 10:50:00,12.85,12.87,12.84,12.86,183900.0,12.85,12.87,12.84,12.86,183900.0
2014-06-12 10:55:00,12.85,12.87,12.84,12.85,1651300.0,12.85,12.87,12.84,12.85,1651300.0
2014-06-12 11:00:00,12.85,12.87,12.85,12.85,413400.0,12.85,12.87,12.85,12.85,413400.0
2014-06-12 11:05:00,12.85,12.87,12.84,12.85,446700.0,12.85,12.87,12.84,12.85,446700.0
2014-06-12 11:10:00,12.85,12.87,12.84,12.85,274200.0,12.85,12.87,12.84,12.85,274200.0
2014-06-12 11:15:00,12.85,12.86,12.85,12.85,73700.0,12.85,12.86,12.85,12.85,73700.0
2014-06-12 11:20:00,12.85,12.86,12.84,12.84,220200.0,12.85,12.86,12.84,12.84,220200.0
2014-06-12 11:25:00,12.84,12.86,12.84,12.85,785800.0,12.84,12.86,12.84,12.85,785800.0
2014-06-12 11:30:00,12.86,12.86,12.85,12.85,123200.0,12.86,12.86,12.85,12.85,123200.0
2014-06-12 11:35:00,12.85,12.86,12.85,12.85,104700.0,12.85,12.86,12.85,12.85,104700.0
2014-06-12 11:40:00,12.85,12.88,12.85,12.88,169400.0,12.85,12.88,12.85,12.88,169400.0
2014-06-12 11:45:00,12.88,12.89,12.87,12.88,196300.0,12.88,12.89,12.87,12.88,196300.0
2014-06-12 11:50:00,12.88,12.89,12.86,12.88,180100.0,12.88,12.89,12.86,12.88,180100.0
2014-06-12 11:55:00,12.88,12.9,12.87,12.89,126100.0,12.88,12.9,12.87,12.89,126100.0
2014-06-12 12:00:00,12.89,12.91,12.88,12.9,307100.0,12.89,12.91,12.88,12.9,307100.0
2014-06-12 12:05:00,12.9,12.91,12.88,12.89,222100.0,12.9,12.91,12.88,12.89,222100.0
2014-06-12 12:10:00,12.89,12.9,12.89,12.89,56900.0,12.89,12.9,12.89,12.89,56900.0
2014-06-12 12:15:00,12.89,12.9,12.86,12.86,282000.0,12.89,12.9,12.86,12.86,282000.0
2014-06-12 12:20:00,12.86,12.87,12.86,12.86,461400.0,12.86,12.87,12.86,12.86,461400.0
2014-06-12 12:25:00,12.86,12.88,12.86,12.87,131000.0,12.86,12.88,12.86,12.87,131000.0
2014-06-12 12:30:00,12.87,12.9,12.87,12.88,145300.0,12.87,12.9,12.87,12.88,145300.0
2014-06-12 12:35:00,12.88,12.93,12.88,12.9,221600.0,12.88,12.93,12.88,12.9,221600.0
2014-06-12 12:40:00,12.9,12.91,12.89,12.91,181000.0,12.9,12.91,12.89,12.91,181000.0
2014-06-12 12:45:00,12.91,12.93,12.91,12.91,116400.0,12.91,12.93,12.91,12.91,116400.0
2014-06-12 12:50:00,12.92,12.92,12.87,12.89,115900.0,12.92,12.92,12.87,12.89,115900.0
2014-06-12 12:55:00,12.89,12.91,12.88,12.9,138100.0,12.89,12.91,12.88,12.9,138100.0
2014-06-12 13:00:00,12.9,12.91,12.87,12.87,47600.0,12.9,12.91,12.87,12.87,47600.0
2014-06-12 13:05:00,12.87,12.88,12.86,12.87,36100.0,12.87,12.88,12.86,12.87,36100.0
2014-06-12 13:10:00,12.87,12.87,12.85,12.85,85800.0,12.87,12.87,12.85,12.85,85800.0
2014-06-12 13:15:00,12.85,12.86,12.83,12.84,186800.0,12.85,12.86,12.83,12.84,186800.0
2014-06-12 13:20:00,12.84,12.86,12.84,12.85,784700.0,12.84,12.86,12.84,12.85,784700.0
2014-06-12 13:25:00,12.85,12.86,12.84,12.86,70000.0,12.85,12.86,12.84,12.86,70000.0
2014-06-12 13:30:00,12.86,12.86,12.83,12.84,133700.0,12.86,12.86,12.83,12.84,133700.0
2014-06-12 13:35:00,12.84,12.86,12.82,12.83,805000.0,12.84,12.86,12.82,12.83,805000.0
2014-06-12 13:40:00,12.83,12.85,12.82,12.84,183800.0,12.83,12.85,12.82,12.84,183800.0
2014-06-12 13:45:00,12.85,12.85,12.81,12.81,308300.0,12.85,12.85,12.81,12.81,308300.0
2014-06-12 13:50:00,12.81,12.81,12.77,12.78,239400.0,12.81,12.81,12.77,12.78,239400.0
2014-06-12 13:55:00,12.78,12.78,12.76,12.77,125900.0,12.78,12.78,12.76,12.77,125900.0
2014-06-12 14:00:00,12.77,12.81,12.76,12.81,270000.0,12.77,12.81,12.76,12.81,270000.0
2014-06-12 14:05:00,12.81,12.81,12.76,12.78,342800.0,12.81,12.81,12.76,12.78,342800.0
2014-06-12 14:10:00,12.78,12.81,12.78,12.79,723800.0,12.78,12.81,12.78,12.79,723800.0
2014-06-12 14:15:00,12.79,12.82,12.79,12.81,106500.0,12.79,12.82,12.79,12.81,106500.0
2014-06-12 14:20:00,12.81,12.83,12.8,12.81,148800.0,12.81,12.83,12.8,12.81,148800.0
2014-06-12 14:25:00,12.81,12.82,12.79,12.79,53200.0,12.81,12.82,12.79,12.79,53200.0
2014-06-12 14:30:00,12.79,12.8,12.78,12.79,88900.0,12.79,12.8,12.78,12.79,88900.0
2014-06-12 14:35:00,12.78,12.79,12.76,12.78,205700.0,12.78,12.79,12.76,12.78,205700.0
2014-06-12 14:40:00,12.77,12.8,12.77,12.79,303800.0,12.77,12.8,12.77,12.79,303800.0
2014-06-12 14:45:00,12.79,12.82,12.79,12.82,138500.0,12.79,12.82,12.79,12.82,138500.0
2014-06-12 14:50:00,12.82,12.82,12.78,12.8,417800.0,12.82,12.82,12.78,12.8,417800.0
2014-06-12 14:55:00,12.79,12.8,12.78,12.79,71500.0,12.79,12.8,12.78,12.79,71500.0
2014-06-12 15:00:00,12.78,12.8,12.78,12.8,137600.0,12.78,12.8,12.78,12.8,137600.0
2014-06-12 15:05:00,12.8,12.81,12.8,12.81,59300.0,12.8,12.81,12.8,12.81,59300.0
2014-06-12 15:10:00,12.8,12.81,12.79,12.8,198900.0,12.8,12.81,12.79,12.8,198900.0
2014-06-12 15:15:00,12.8,12.81,12.8,12.8,137500.0,12.8,12.81,12.8,12.8,137500.0
2014-06-12 15:20:00,12.81,12.81,12.79,12.79,173000.0,12.81,12.81,12.79,12.79,173000.0
2014-06-12 15:25:00,12.79,12.8,12.79,12.79,70500.0,12.79,12.8,12.79,12.79,70500.0
2014-06-12 15:30:00,12.79,12.8,12.77,12.77,250000.0,12.79,12.8,12.77,12.77,250000.0
2014-06-12 15:35:00,12.77,12.78,12.74,12.75,230800.0,12.77,12.78,12.74,12.75,230800.0
2014-06-12 15:40:00,12.75,12.79,12.74,12.78,387300.0,12.75,12.79,12.74,12.78,387300.0
2014-06-12 15:45:00,12.78,12.81,12.77,12.8,1167600.0,12.78,12.81,12.77,12.8,1167600.0
2014-06-12 15:50:00,12.8,12.81,12.78,12.8,584100.0,12.8,12.81,12.78,12.8,584100.0
2014-06-12 15:55:00,12.81,12.82,12.79,12.8,1051600.0,12.81,12.82,12.79,12.8,1051600.0
2014-06-13 09:30:00,12.79,12.81,12.76,12.79,77500.0,12.79,12.81,12.76,12.79,77500.0
2014-06-13 09:35:00,12.8,12.8,12.77,12.77,58300.0,12.8,12.8,12.77,12.77,58300.0
2014-06-13 09:40:00,12.77,12.83,12.76,12.82,527400.0,12.77,12.83,12.76,12.82,527400.0
2014-06-13 09:45:00,12.81,12.84,12.81,12.83,292100.0,12.81,12.84,12.81,12.83,292100.0
2014-06-13 09:50:00,12.83,12.88,12.83,12.86,689300.0,12.83,12.88,12.83,12.86,689300.0
2014-06-13 09:55:00,12.86,12.88,12.83,12.84,197600.0,12.86,12.88,12.83,12.84,197600.0
2014-06-13 10:00:00,12.83,12.84,12.79,12.79,92000.0,12.83,12.84,12.79,12.79,92000.0
2014-06-13 10:05:00,12.8,12.81,12.77,12.79,70500.0,12.8,12.81,12.77,12.79,70500.0
2014-06-13 10:10:00,12.78,12.8,12.78,12.78,268700.0,12.78,12.8,12.78,12.78,268700.0
2014-06-13 10:15:00,12.79,12.84,12.78,12.82,176800.0,12.79,12.84,12.78,12.82,176800.0
2014-06-13 10:20:00,12.83,12.87,12.82,12.86,203300.0,12.83,12.87,12.82,12.86,203300.0
2014-06-13 10:25:00,12.86,12.87,12.84,12.84,83300.0,12.86,12.87,12.84,12.84,83300.0
2014-06-13 10:30:00,12.84,12.88,12.82,12.88,264300.0,12.84,12.88,12.82,12.88,264300.0
2014-06-13 10:35:00,12.88,12.88,12.84,12.84,98600.0,12.88,12.88,12.84,12.84,98600.0
2014-06-13 10:40:00,12.85,12.85,12.84,12.85,244600.0,12.85,12.85,12.84,12.85,244600.0
2014-06-13 10:45:00,12.85,12.86,12.84,12.86,270700.0,12.85,12.86,12.84,12.86,270700.0
2014-06-13 10:50:00,12.86,12.9,12.86,12.9,113100.0,12.86,12.9,12.86,12.9,113100.0
2014-06-13 10:55:00,12.9,12.91,12.89,12.9,108000.0,12.9,12.91,12.89,12.9,108000.0
2014-06-13 11:00:00,12.9,12.92,12.9,12.91,98900.0,12.9,12.92,12.9,12.91,98900.0
2014-06-13 11:05:00,12.9,12.95,12.89,12.92,833600.0,12.9,12.95,12.89,12.92,833600.0
2014-06-13 11:10:00,12.93,12.93,12.89,12.9,92900.0,12.93,12.93,12.89,12.9,92900.0
2014-06-13 11:15:00,12.89,12.9,12.88,12.88,115300.0,12.89,12.9,12.88,12.88,115300.0
2014-06-13 11:20:00,12.88,12.89,12.88,12.88,20600.0,12.88,12.89,12.88,12.88,20600.0
2014-06-13 11:25:00,12.88,12.91,12.88,12.91,83200.0,12.88,12.91,12.88,12.91,83200.0
2014-06-13 11:30:00,12.91,12.91,12.88,12.88,94100.0,12.91,12.91,12.88,12.88,94100.0
2014-06-13 11:35:00,12.88,12.89,12.87,12.89,40300.0,12.88,12.89,12.87,12.89,40300.0
2014-06-13 11:40:00,12.88,12.9,12.88,12.89,54900.0,12.88,12.9,12.88,12.89,54900.0
2014-06-13 11:45:00,12.89,12.89,12.88,12.89,29200.0,12.89,12.89,12.88,12.89,29200.0
2014-06-13 11:50:00,12.88,12.9,12.88,12.88,46200.0,12.88,12.9,12.88,12.88,46200.0
2014-06-13 11:55:00,12.88,12.89,12.86,12.86,19700.0,12.88,12.89,12.86,12.86,19700.0
2014-06-13 12:00:00,12.86,12.87,12.84,12.84,227100.0,12.86,12.87,12.84,12.84,227100.0
2014-06-13 12:05:00,12.83,12.85,12.83,12.84,54000.0,12.83,12.85,12.83,12.84,54000.0
2014-06-13 12:10:00,12.85,12.87,12.84,12.87,83600.0,12.85,12.87,12.84,12.87,83600.0
2014-06-13 12:15:00,12.87,12.87,12.86,12.87,9400.0,12.87,12.87,12.86,12.87,9400.0
2014-06-13 12:20:00,12.86,12.88,12.86,12.88,26900.0,12.86,12.88,12.86,12.88,26900.0
2014-06-13 12:25:00,12.87,12.88,12.86,12.87,40800.0,12.87,12.88,12.86,12.87,40800.0
2014-06-13 12:30:00,12.87,12.87,12.85,12.86,32500.0,12.87,12.87,12.85,12.86,32500.0
2014-06-13 12:35:00,12.86,12.88,12.85,12.86,113800.0,12.86,12.88,12.85,12.86,113800.0
2014-06-13 12:40:00,12.86,12.87,12.85,12.86,54800.0,12.86,12.87,12.85,12.86,54800.0
2014-06-13 12:45:00,12.86,12.88,12.86,12.87,66500.0,12.86,12.88,12.86,12.87,66500.0
2014-06-13 12:50:00,12.87,12.88,12.87,12.87,26300.0,12.87,12.88,12.87,12.87,26300.0
2014-06-13 12:55:00,12.88,12.88,12.87,12.87,6400.0,12.88,12.88,12.87,12.87,6400.0
2014-06-13 13:00:00,12.87,12.89,12.87,12.88,57300.0,12.87,12.89,12.87,12.88,57300.0
2014-06-13 13:05:00,12.88,12.88,12.86,12.86,27400.0,12.88,12.88,12.86,12.86,27400.0
2014-06-13 13:10:00,12.87,12.88,12.86,12.88,55600.0,12.87,12.88,12.86,12.88,55600.0
2014-06-13 13:15:00,12.88,12.88,12.87,12.87,33100.0,12.88,12.88,12.87,12.87,33100.0
2014-06-13 13:20:00,12.87,12.88,12.86,12.87,96000.0,12.87,12.88,12.86,12.87,96000.0
2014-06-13 13:25:00,12.88,12.9,12.86,12.89,557300.0,12.88,12.9,12.86,12.89,557300.0
2014-06-13 13:30:00,12.89,12.89,12.86,12.86,381700.0,12.89,12.89,12.86,12.86,381700.0
2014-06-13 13:35:00,12.86,12.88,12.85,12.85,357300.0,12.86,12.88,12.85,12.85,357300.0
2014-06-13 13:40:00,12.86,12.87,12.84,12.87,178600.0,12.86,12.87,12.84,12.87,178600.0
2014-06-13 13:45:00,12.87,12.87,12.86,12.87,23100.0,12.87,12.87,12.86,12.87,23100.0
2014-06-13 13:50:00,12.87,12.89,12.87,12.88,120500.0,12.87,12.89,12.87,12.88,120500.0
2014-06-13 13:55:00,12.88,12.88,12.86,12.88,646000.0,12.88,12.88,12.86,12.88,646000.0
2014-06-13 14:00:00,12.87,12.88,12.86,12.86,17900.0,12.87,12.88,12.86,12.86,17900.0
2014-06-13 14:05:00,12.86,12.86,12.84,12.85,47100.0,12.86,12.86,12.84,12.85,47100.0
2014-06-13 14:10:00,12.86,12.86,12.84,12.84,17600.0,12.86,12.86,12.84,12.84,17600.0
2014-06-13 14:15:00,12.85,12.86,12.84,12.85,63000.0,12.85,12.86,12.84,12.85,63000.0
2014-06-13 14:20:00,12.85,12.85,12.84,12.84,24900.0,12.85,12.85,12.84,12.84,24900.0
2014-06-13 14:25:00,12.84,12.85,12.84,12.84,9800.0,12.84,12.85,12.84,12.84,9800.0
2014-06-13 14:30:00,12.85,12.85,12.83,12.83,36600.0,12.85,12.85,12.83,12.83,36600.0
2014-06-13 14:35:00,12.83,12.84,12.81,12.82,27500.0,12.83,12.84,12.81,12.82,27500.0
2014-06-13 14:40:00,12.81,12.83,12.81,12.82,63500.0,12.81,12.83,12.81,12.82,63500.0
2014-06-13 14:45:00,12.82,12.83,12.82,12.82,51600.0,12.82,12.83,12.82,12.82,51600.0
2014-06-13 14:50:00,12.82,12.83,12.82,12.82,26900.0,12.82,12.83,12.82,12.82,26900.0
2014-06-13 14:55:00,12.82,12.83,12.8,12.8,61600.0,12.82,12.83,12.8,12.8,61600.0
2014-06-13 15:00:00,12.81,12.81,12.8,12.8,17700.0,12.81,12.81,12.8,12.8,17700.0
2014-06-13 15:05:00,12.8,12.84,12.8,12.82,191600.0,12.8,12.84,12.8,12.82,191600.0
2014-06-13 15:10:00,12.82,12.83,12.82,12.82,38800.0,12.82,12.83,12.82,12.82,38800.0
2014-06-13 15:15:00,12.83,12.83,12.82,12.82,51300.0,12.83,12.83,12.82,12.82,51300.0
2014-06-13 15:20:00,12.82,12.83,12.82,12.82,56300.0,12.82,12.83,12.82,12.82,56300.0
2014-06-13 15:25:00,12.83,12.83,12.8,12.8,143800.0,12.83,12.83,12.8,12.8,143800.0
2014-06-13 15:30:00,12.8,12.81,12.78,12.8,170900.0,12.8,12.81,12.78,12.8,170900.0
2014-06-13 15:35:00,12.79,12.82,12.79,12.81,92200.0,12.79,12.82,12.79,12.81,92200.0
2014-06-13 15:40:00,12.81,12.82,12.8,12.81,108900.0,12.81,12.82,12.8,12.81,108900.0
2014-06-13 15:45:00,12.81,12.81,12.78,12.79,288500.0,12.81,12.81,12.78,12.79,288500.0
2014-06-13 15:50:00,12.8,12.81,12.79,12.81,222700.0,12.8,12.81,12.79,12.81,222700.0
2014-06-13 15:55:00,12.81,12.81,12.8,12.81,348700.0,12.81,12.81,12.8,12.81,348700.0
2014-06-16 09:30:00,13.1,13.1,12.95,13.04,683800.0,13.1,13.1,12.95,13.04,683800.0
2014-06-16 09:35:00,13.04,13.06,13.03,13.04,263100.0,13.04,13.06,13.03,13.04,263100.0
2014-06-16 09:40:00,13.04,13.13,13.04,13.12,228100.0,13.04,13.13,13.04,13.12,228100.0
2014-06-16 09:45:00,13.13,13.15,13.11,13.15,217400.0,13.13,13.15,13.11,13.15,217400.0
2014-06-16 09:50:00,13.15,13.19,13.14,13.19,156300.0,13.15,13.19,13.14,13.19,156300.0
2014-06-16 09:55:00,13.19,13.19,13.12,13.16,232300.0,13.19,13.19,13.12,13.16,232300.0
2014-06-16 10:00:00,13.16,13.18,13.14,13.18,204000.0,13.16,13.18,13.14,13.18,204000.0
2014-06-16 10:05:00,13.18,13.19,13.1,13.1,226700.0,13.18,13.19,13.1,13.1,226700.0
2014-06-16 10:10:00,13.1,13.12,13.09,13.12,286700.0,13.1,13.12,13.09,13.12,286700.0
2014-06-16 10:15:00,13.12,13.14,13.1,13.11,126000.0,13.12,13.14,13.1,13.11,126000.0
2014-06-16 10:20:00,13.1,13.11,13.08,13.1,209600.0,13.1,13.11,13.08,13.1,209600.0
2014-06-16 10:25:00,13.1,13.12,13.1,13.12,87300.0,13.1,13.12,13.1,13.12,87300.0
2014-06-16 10:30:00,13.11,13.12,13.09,13.09,178300.0,13.11,13.12,13.09,13.09,178300.0
2014-06-16 10:35:00,13.09,13.1,13.05,13.07,227200.0,13.09,13.1,13.05,13.07,227200.0
2014-06-16 10:40:00,13.06,13.08,13.06,13.08,105700.0,13.06,13.08,13.06,13.08,105700.0
2014-06-16 10:45:00,13.08,13.09,13.06,13.06,61800.0,13.08,13.09,13.06,13.06,61800.0
2014-06-16 10:50:00,13.07,13.08,13.05,13.07,87700.0,13.07,13.08,13.05,13.07,87700.0
2014-06-16 10:55:00,13.07,13.11,13.07,13.1,146300.0,13.07,13.11,13.07,13.1,146300.0
2014-06-16 11:00:00,13.1,13.11,13.07,13.08,99600.0,13.1,13.11,13.07,13.08,99600.0
2014-06-16 11:05:00,13.07,13.07,13.02,13.03,354000.0,13.07,13.07,13.02,13.03,354000.0
2014-06-16 11:10:00,13.03,13.04,13.01,13.02,220100.0,13.03,13.04,13.01,13.02,220100.0
2014-06-16 11:15:00,13.01,13.04,13.01,13.04,99800.0,13.01,13.04,13.01,13.04,99800.0
2014-06-16 11:20:00,13.04,13.04,13.01,13.03,457600.0,13.04,13.04,13.01,13.03,457600.0
2014-06-16 11:25:00,13.03,13.03,13.01,13.03,122900.0,13.03,13.03,13.01,13.03,122900.0
2014-06-16 11:30:00,13.03,13.03,13.0,13.02,149900.0,13.03,13.03,13.0,13.02,149900.0
2014-06-16 11:35:00,13.01,13.01,12.96,12.99,232200.0,13.01,13.01,12.96,12.99,232200.0
2014-06-16 11:40:00,12.99,13.0,12.99,12.99,26500.0,12.99,13.0,12.99,12.99,26500.0
2014-06-16 11:45:00,12.99,13.0,12.98,12.98,42000.0,12.99,13.0,12.98,12.98,42000.0
2014-06-16 11:50:00,12.98,12.99,12.97,12.98,43900.0,12.98,12.99,12.97,12.98,43900.0
2014-06-16 11:55:00,12.98,13.01,12.97,13.0,87800.0,12.98,13.01,12.97,13.0,87800.0
2014-06-16 12:00:00,13.0,13.02,13.0,13.02,61700.0,13.0,13.02,13.0,13.02,61700.0
2014-06-16 12:05:00,13.02,13.02,13.01,13.02,35900.0,13.02,13.02,13.01,13.02,35900.0
2014-06-16 12:10:00,13.02,13.04,13.02,13.04,58400.0,13.02,13.04,13.02,13.04,58400.0
2014-06-16 12:15:00,13.03,13.06,13.03,13.04,152000.0,13.03,13.06,13.03,13.04,152000.0
2014-06-16 12:20:00,13.03,13.04,13.02,13.04,94900.0,13.03,13.04,13.02,13.04,94900.0
2014-06-16 12:25:00,13.04,13.04,13.02,13.02,100500.0,13.04,13.04,13.02,13.02,100500.0
2014-06-16 12:30:00,13.03,13.03,13.01,13.01,66000.0,13.03,13.03,13.01,13.01,66000.0
2014-06-16 12:35:00,13.01,13.02,12.99,13.01,81900.0,13.01,13.02,12.99,13.01,81900.0
2014-06-16 12:40:00,13.02,13.02,12.99,12.99,73900.0,13.02,13.02,12.99,12.99,73900.0
2014-06-16 12:45:00,13.0,13.0,12.98,12.99,381400.0,13.0,13.0,12.98,12.99,381400.0
2014-06-16 12:50:00,13.0,13.01,12.99,13.01,57000.0,13.0,13.01,12.99,13.01,57000.0
2014-06-16 12:55:00,13.01,13.03,13.0,13.03,63300.0,13.01,13.03,13.0,13.03,63300.0
2014-06-16 13:00:00,13.03,13.04,13.02,13.04,35600.0,13.03,13.04,13.02,13.04,35600.0
2014-06-16 13:05:00,13.04,13.07,13.04,13.07,68900.0,13.04,13.07,13.04,13.07,68900.0
2014-06-16 13:10:00,13.06,13.07,13.05,13.06,44300.0,13.06,13.07,13.05,13.06,44300.0
2014-06-16 13:15:00,13.07,13.07,13.06,13.07,25300.0,13.07,13.07,13.06,13.07,25300.0
2014-06-16 13:20:00,13.07,13.07,13.05,13.05,75600.0,13.07,13.07,13.05,13.05,75600.0
2014-06-16 13:25:00,13.05,13.06,13.03,13.05,159000.0,13.05,13.06,13.03,13.05,159000.0
2014-06-16 13:30:00,13.04,13.06,13.04,13.05,104700.0,13.04,13.06,13.04,13.05,104700.0
2014-06-16 13:35:00,13.05,13.06,13.04,13.05,67700.0,13.05,13.06,13.04,13.05,67700.0
2014-06-16 13:40:00,13.04,13.05,13.03,13.03,34300.0,13.04,13.05,13.03,13.03,34300.0
2014-06-16 13:45:00,13.03,13.05,13.03,13.04,1676300.0,13.03,13.05,13.03,13.04,1676300.0
2014-06-16 13:50:00,13.04,13.05,13.03,13.03,137600.0,13.04,13.05,13.03,13.03,137600.0
2014-06-16 13:55:00,13.02,13.04,13.01,13.04,114300.0,13.02,13.04,13.01,13.04,114300.0
2014-06-16 14:00:00,13.03,13.04,13.02,13.03,61100.0,13.03,13.04,13.02,13.03,61100.0
2014-06-16 14:05:00,13.03,13.04,13.02,13.04,85900.0,13.03,13.04,13.02,13.04,85900.0
2014-06-16 14:10:00,13.04,13.04,13.03,13.04,27000.0,13.04,13.04,13.03,13.04,27000.0
2014-06-16 14:15:00,13.04,13.04,13.02,13.03,188400.0,13.04,13.04,13.02,13.03,188400.0
2014-06-16 14:20:00,13.03,13.03,13.02,13.02,424600.0,13.03,13.03,13.02,13.02,424600.0
2014-06-16 14:25:00,13.02,13.03,13.01,13.02,193900.0,13.02,13.03,13.01,13.02,193900.0
2014-06-16 14:30:00,13.02,13.03,12.99,12.99,97600.0,13.02,13.03,12.99,12.99,97600.0
2014-06-16 14:35:00,13.0,13.0,12.96,12.96,116900.0,13.0,13.0,12.96,12.96,116900.0
2014-06-16 14:40:00,12.96,12.98,12.96,12.97,112900.0,12.96,12.98,12.96,12.97,112900.0
2014-06-16 14:45:00,12.98,12.98,12.97,12.97,20000.0,12.98,12.98,12.97,12.97,20000.0
2014-06-16 14:50:00,12.98,12.98,12.94,12.95,157000.0,12.98,12.98,12.94,12.95,157000.0
2014-06-16 14:55:00,12.95,12.96,12.93,12.94,139000.0,12.95,12.96,12.93,12.94,139000.0
2014-06-16 15:00:00,12.94,12.95,12.93,12.95,78900.0,12.94,12.95,12.93,12.95,78900.0
2014-06-16 15:05:00,12.94,12.96,12.94,12.96,66500.0,12.94,12.96,12.94,12.96,66500.0
2014-06-16 15:10:00,12.96,12.96,12.94,12.94,83600.0,12.96,12.96,12.94,12.94,83600.0
2014-06-16 15:15:00,12.94,12.95,12.93,12.93,89300.0,12.94,12.95,12.93,12.93,89300.0
2014-06-16 15:20:00,12.94,12.95,12.92,12.93,188300.0,12.94,12.95,12.92,12.93,188300.0
2014-06-16 15:25:00,12.93,12.94,12.92,12.93,151500.0,12.93,12.94,12.92,12.93,151500.0
2014-06-16 15:30:00,12.94,12.94,12.93,12.94,43500.0,12.94,12.94,12.93,12.94,43500.0
2014-06-16 15:35:00,12.94,12.94,12.93,12.93,162100.0,12.94,12.94,12.93,12.93,162100.0
2014-06-16 15:40:00,12.93,12.94,12.93,12.93,53300.0,12.93,12.94,12.93,12.93,53300.0
2014-06-16 15:45:00,12.94,12.96,12.93,12.95,164000.0,12.94,12.96,12.93,12.95,164000.0
2014-06-16 15:50:00,12.95,12.96,12.95,12.95,141200.0,12.95,12.96,12.95,12.95,141200.0
2014-06-16 15:55:00,12.96,12.96,12.92,12.93,1087000.0,12.96,12.96,12.92,12.93,1087000.0
2014-06-17 09:30:00,12.8,12.8,12.46,12.49,1717800.0,12.8,12.8,12.46,12.49,1717800.0
2014-06-17 09:35:00,12.49,12.49,12.28,12.32,1831400.0,12.49,12.49,12.28,12.32,1831400.0
2014-06-17 09:40:00,12.33,12.41,12.32,12.39,987500.0,12.33,12.41,12.32,12.39,987500.0
2014-06-17 09:45:00,12.39,12.53,12.38,12.49,1711400.0,12.39,12.53,12.38,12.49,1711400.0
2014-06-17 09:50:00,12.5,12.67,12.49,12.67,2200100.0,12.5,12.67,12.49,12.67,2200100.0
2014-06-17 09:55:00,12.67,12.71,12.53,12.56,1775400.0,12.67,12.71,12.53,12.56,1775400.0
2014-06-17 10:00:00,12.57,12.63,12.54,12.55,939100.0,12.57,12.63,12.54,12.55,939100.0
2014-06-17 10:05:00,12.55,12.62,12.54,12.57,613600.0,12.55,12.62,12.54,12.57,613600.0
2014-06-17 10:10:00,12.57,12.62,12.56,12.59,306200.0,12.57,12.62,12.56,12.59,306200.0
2014-06-17 10:15:00,12.59,12.63,12.55,12.61,1128300.0,12.59,12.63,12.55,12.61,1128300.0
2014-06-17 10:20:00,12.62,12.62,12.59,12.6,216200.0,12.62,12.62,12.59,12.6,216200.0
2014-06-17 10:25:00,12.61,12.62,12.56,12.62,456000.0,12.61,12.62,12.56,12.62,456000.0
2014-06-17 10:30:00,12.61,12.65,12.6,12.63,543900.0,12.61,12.65,12.6,12.63,543900.0
2014-06-17 10:35:00,12.63,12.68,12.61,12.64,501900.0,12.63,12.68,12.61,12.64,501900.0
2014-06-17 10:40:00,12.64,12.64,12.57,12.59,588700.0,12.64,12.64,12.57,12.59,588700.0
2014-06-17 10:45:00,12.59,12.6,12.56,12.58,427300.0,12.59,12.6,12.56,12.58,427300.0
2014-06-17 10:50:00,12.58,12.6,12.54,12.58,435100.0,12.58,12.6,12.54,12.58,435100.0
2014-06-17 10:55:00,12.58,12.59,12.56,12.59,316700.0,12.58,12.59,12.56,12.59,316700.0
2014-06-17 11:00:00,12.59,12.59,12.57,12.58,390600.0,12.59,12.59,12.57,12.58,390600.0
2014-06-17 11:05:00,12.58,12.64,12.57,12.61,807500.0,12.58,12.64,12.57,12.61,807500.0
2014-06-17 11:10:00,12.62,12.62,12.59,12.59,2378100.0,12.62,12.62,12.59,12.59,2378100.0
2014-06-17 11:15:00,12.58,12.59,12.57,12.57,120000.0,12.58,12.59,12.57,12.57,120000.0
2014-06-17 11:20:00,12.57,12.58,12.52,12.52,116400.0,12.57,12.58,12.52,12.52,116400.0
2014-06-17 11:25:00,12.52,12.55,12.49,12.49,579500.0,12.52,12.55,12.49,12.49,579500.0
2014-06-17 11:30:00,12.5,12.54,12.5,12.52,526600.0,12.5,12.54,12.5,12.52,526600.0
2014-06-17 11:35:00,12.52,12.53,12.5,12.5,157800.0,12.52,12.53,12.5,12.5,157800.0
2014-06-17 11:40:00,12.51,12.51,12.45,12.5,331500.0,12.51,12.51,12.45,12.5,331500.0
2014-06-17 11:45:00,12.5,12.51,12.48,12.49,160500.0,12.5,12.51,12.48,12.49,160500.0
2014-06-17 11:50:00,12.49,12.5,12.48,12.49,126100.0,12.49,12.5,12.48,12.49,126100.0
2014-06-17 11:55:00,12.49,12.5,12.47,12.47,198900.0,12.49,12.5,12.47,12.47,198900.0
2014-06-17 12:00:00,12.48,12.51,12.47,12.51,539000.0,12.48,12.51,12.47,12.51,539000.0
2014-06-17 12:05:00,12.51,12.51,12.5,12.51,60500.0,12.51,12.51,12.5,12.51,60500.0
2014-06-17 12:10:00,12.5,12.51,12.47,12.49,306700.0,12.5,12.51,12.47,12.49,306700.0
2014-06-17 12:15:00,12.5,12.5,12.49,12.49,56900.0,12.5,12.5,12.49,12.49,56900.0
2014-06-17 12:20:00,12.5,12.52,12.5,12.51,101700.0,12.5,12.52,12.5,12.51,101700.0
2014-06-17 12:25:00,12.51,12.53,12.5,12.53,414300.0,12.51,12.53,12.5,12.53,414300.0
2014-06-17 12:30:00,12.53,12.53,12.52,12.52,56300.0,12.53,12.53,12.52,12.52,56300.0
2014-06-17 12:35:00,12.52,12.53,12.51,12.53,120800.0,12.52,12.53,12.51,12.53,120800.0
2014-06-17 12:40:00,12.53,12.61,12.53,12.57,453900.0,12.53,12.61,12.53,12.57,453900.0
2014-06-17 12:45:00,12.56,12.56,12.54,12.54,99400.0,12.56,12.56,12.54,12.54,99400.0
2014-06-17 12:50:00,12.54,12.58,12.54,12.56,191700.0,12.54,12.58,12.54,12.56,191700.0
2014-06-17 12:55:00,12.57,12.57,12.55,12.55,127300.0,12.57,12.57,12.55,12.55,127300.0
2014-06-17 13:00:00,12.55,12.56,12.55,12.55,87000.0,12.55,12.56,12.55,12.55,87000.0
2014-06-17 13:05:00,12.55,12.58,12.54,12.55,393000.0,12.55,12.58,12.54,12.55,393000.0
2014-06-17 13:10:00,12.55,12.56,12.54,12.56,60300.0,12.55,12.56,12.54,12.56,60300.0
2014-06-17 13:15:00,12.55,12.56,12.55,12.56,35700.0,12.55,12.56,12.55,12.56,35700.0
2014-06-17 13:20:00,12.55,12.56,12.55,12.55,111500.0,12.55,12.56,12.55,12.55,111500.0
2014-06-17 13:25:00,12.55,12.56,12.53,12.54,135100.0,12.55,12.56,12.53,12.54,135100.0
2014-06-17 13:30:00,12.54,12.56,12.53,12.56,163200.0,12.54,12.56,12.53,12.56,163200.0
2014-06-17 13:35:00,12.56,12.58,12.55,12.58,133500.0,12.56,12.58,12.55,12.58,133500.0
2014-06-17 13:40:00,12.58,12.59,12.57,12.59,100900.0,12.58,12.59,12.57,12.59,100900.0
2014-06-17 13:45:00,12.59,12.6,12.56,12.57,172100.0,12.59,12.6,12.56,12.57,172100.0
2014-06-17 13:50:00,12.56,12.57,12.55,12.55,69800.0,12.56,12.57,12.55,12.55,69800.0
2014-06-17 13:55:00,12.56,12.57,12.55,12.57,38300.0,12.56,12.57,12.55,12.57,38300.0
2014-06-17 14:00:00,12.57,12.57,12.54,12.54,118000.0,12.57,12.57,12.54,12.54,118000.0
2014-06-17 14:05:00,12.54,12.55,12.54,12.55,123500.0,12.54,12.55,12.54,12.55,123500.0
2014-06-17 14:10:00,12.55,12.56,12.54,12.55,427600.0,12.55,12.56,12.54,12.55,427600.0
2014-06-17 14:15:00,12.55,12.56,12.54,12.56,34500.0,12.55,12.56,12.54,12.56,34500.0
2014-06-17 14:20:00,12.55,12.58,12.54,12.57,190700.0,12.55,12.58,12.54,12.57,190700.0
2014-06-17 14:25:00,12.56,12.57,12.55,12.56,196800.0,12.56,12.57,12.55,12.56,196800.0
2014-06-17 14:30:00,12.56,12.56,12.55,12.55,22000.0,12.56,12.56,12.55,12.55,22000.0
2014-06-17 14:35:00,12.56,12.56,12.55,12.55,91000.0,12.56,12.56,12.55,12.55,91000.0
2014-06-17 14:40:00,12.55,12.57,12.55,12.56,94700.0,12.55,12.57,12.55,12.56,94700.0
2014-06-17 14:45:00,12.57,12.57,12.56,12.57,61700.0,12.57,12.57,12.56,12.57,61700.0
2014-06-17 14:50:00,12.56,12.57,12.56,12.57,54900.0,12.56,12.57,12.56,12.57,54900.0
2014-06-17 14:55:00,12.57,12.6,12.56,12.59,270900.0,12.57,12.6,12.56,12.59,270900.0
2014-06-17 15:00:00,12.58,12.59,12.57,12.57,77700.0,12.58,12.59,12.57,12.57,77700.0
2014-06-17 15:05:00,12.57,12.58,12.55,12.55,67700.0,12.57,12.58,12.55,12.55,67700.0
2014-06-17 15:10:00,12.55,12.57,12.55,12.57,64200.0,12.55,12.57,12.55,12.57,64200.0
2014-06-17 15:15:00,12.57,12.58,12.56,12.58,121700.0,12.57,12.58,12.56,12.58,121700.0
2014-06-17 15:20:00,12.58,12.63,12.57,12.62,1270800.0,12.58,12.63,12.57,12.62,1270800.0
2014-06-17 15:25:00,12.62,12.63,12.61,12.63,263800.0,12.62,12.63,12.61,12.63,263800.0
2014-06-17 15:30:00,12.63,12.64,12.62,12.63,223100.0,12.63,12.64,12.62,12.63,223100.0
2014-06-17 15:35:00,12.64,12.65,12.6,12.6,472500.0,12.64,12.65,12.6,12.6,472500.0
2014-06-17 15:40:00,12.6,12.61,12.59,12.59,378000.0,12.6,12.61,12.59,12.59,378000.0
2014-06-17 15:45:00,12.59,12.6,12.57,12.57,529700.0,12.59,12.6,12.57,12.57,529700.0
2014-06-17 15:50:00,12.58,12.61,12.57,12.61,1799200.0,12.58,12.61,12.57,12.61,1799200.0
2014-06-17 15:55:00,12.6,12.61,12.58,12.6,2274200.0,12.6,12.61,12.58,12.6,2274200.0
2014-06-18 09:30:00,12.59,12.67,12.54,12.67,253000.0,12.59,12.67,12.54,12.67,253000.0
2014-06-18 09:35:00,12.66,12.74,12.64,12.73,337800.0,12.66,12.74,12.64,12.73,337800.0
2014-06-18 09:40:00,12.73,12.74,12.57,12.59,371200.0,12.73,12.74,12.57,12.59,371200.0
2014-06-18 09:45:00,12.58,12.59,12.53,12.56,211400.0,12.58,12.59,12.53,12.56,211400.0
2014-06-18 09:50:00,12.56,12.6,12.55,12.56,137700.0,12.56,12.6,12.55,12.56,137700.0
2014-06-18 09:55:00,12.56,12.57,12.52,12.52,233300.0,12.56,12.57,12.52,12.52,233300.0
2014-06-18 10:00:00,12.53,12.59,12.52,12.57,155100.0,12.53,12.59,12.52,12.57,155100.0
2014-06-18 10:05:00,12.57,12.61,12.57,12.58,283200.0,12.57,12.61,12.57,12.58,283200.0
2014-06-18 10:10:00,12.58,12.58,12.54,12.56,110800.0,12.58,12.58,12.54,12.56,110800.0
2014-06-18 10:15:00,12.55,12.58,12.54,12.57,82400.0,12.55,12.58,12.54,12.57,82400.0
2014-06-18 10:20:00,12.58,12.61,12.57,12.61,115700.0,12.58,12.61,12.57,12.61,115700.0
2014-06-18 10:25:00,12.61,12.63,12.6,12.63,135800.0,12.61,12.63,12.6,12.63,135800.0
2014-06-18 10:30:00,12.63,12.64,12.62,12.63,112000.0,12.63,12.64,12.62,12.63,112000.0
2014-06-18 10:35:00,12.63,12.65,12.6,12.6,255400.0,12.63,12.65,12.6,12.6,255400.0
2014-06-18 10:40:00,12.6,12.61,12.56,12.58,205700.0,12.6,12.61,12.56,12.58,205700.0
2014-06-18 10:45:00,12.57,12.58,12.56,12.58,105300.0,12.57,12.58,12.56,12.58,105300.0
2014-06-18 10:50:00,12.57,12.58,12.56,12.56,80200.0,12.57,12.58,12.56,12.56,80200.0
2014-06-18 10:55:00,12.56,12.56,12.49,12.49,546900.0,12.56,12.56,12.49,12.49,546900.0
2014-06-18 11:00:00,12.5,12.52,12.49,12.51,115400.0,12.5,12.52,12.49,12.51,115400.0
2014-06-18 11:05:00,12.52,12.55,12.51,12.54,107300.0,12.52,12.55,12.51,12.54,107300.0
2014-06-18 11:10:00,12.55,12.58,12.54,12.56,381500.0,12.55,12.58,12.54,12.56,381500.0
2014-06-18 11:15:00,12.57,12.6,12.56,12.57,192300.0,12.57,12.6,12.56,12.57,192300.0
2014-06-18 11:20:00,12.57,12.58,12.54,12.54,209800.0,12.57,12.58,12.54,12.54,209800.0
2014-06-18 11:25:00,12.54,12.56,12.54,12.55,32200.0,12.54,12.56,12.54,12.55,32200.0
2014-06-18 11:30:00,12.55,12.56,12.55,12.55,32000.0,12.55,12.56,12.55,12.55,32000.0
2014-06-18 11:35:00,12.55,12.58,12.55,12.58,120700.0,12.55,12.58,12.55,12.58,120700.0
2014-06-18 11:40:00,12.58,12.58,12.57,12.58,22400.0,12.58,12.58,12.57,12.58,22400.0
2014-06-18 11:45:00,12.58,12.61,12.57,12.58,742400.0,12.58,12.61,12.57,12.58,742400.0
2014-06-18 11:50:00,12.59,12.59,12.57,12.57,101300.0,12.59,12.59,12.57,12.57,101300.0
2014-06-18 11:55:00,12.57,12.58,12.57,12.57,13600.0,12.57,12.58,12.57,12.57,13600.0
2014-06-18 12:00:00,12.57,12.57,12.54,12.54,83700.0,12.57,12.57,12.54,12.54,83700.0
2014-06-18 12:05:00,12.54,12.54,12.52,12.53,106500.0,12.54,12.54,12.52,12.53,106500.0
2014-06-18 12:10:00,12.53,12.53,12.51,12.51,36300.0,12.53,12.53,12.51,12.51,36300.0
2014-06-18 12:15:00,12.51,12.52,12.51,12.51,68400.0,12.51,12.52,12.51,12.51,68400.0
2014-06-18 12:20:00,12.51,12.52,12.51,12.52,31900.0,12.51,12.52,12.51,12.52,31900.0
2014-06-18 12:25:00,12.52,12.53,12.51,12.53,100700.0,12.52,12.53,12.51,12.53,100700.0
2014-06-18 12:30:00,12.53,12.54,12.52,12.54,108600.0,12.53,12.54,12.52,12.54,108600.0
2014-06-18 12:35:00,12.54,12.55,12.53,12.55,64100.0,12.54,12.55,12.53,12.55,64100.0
2014-06-18 12:40:00,12.55,12.56,12.54,12.56,88600.0,12.55,12.56,12.54,12.56,88600.0
2014-06-18 12:45:00,12.55,12.56,12.51,12.52,396700.0,12.55,12.56,12.51,12.52,396700.0
2014-06-18 12:50:00,12.52,12.53,12.52,12.52,56400.0,12.52,12.53,12.52,12.52,56400.0
2014-06-18 12:55:00,12.52,12.52,12.5,12.5,108000.0,12.52,12.52,12.5,12.5,108000.0
2014-06-18 13:00:00,12.5,12.53,12.5,12.52,106600.0,12.5,12.53,12.5,12.52,106600.0
2014-06-18 13:05:00,12.51,12.54,12.51,12.54,78000.0,12.51,12.54,12.51,12.54,78000.0
2014-06-18 13:10:00,12.54,12.54,12.53,12.54,37900.0,12.54,12.54,12.53,12.54,37900.0
2014-06-18 13:15:00,12.54,12.54,12.53,12.54,39200.0,12.54,12.54,12.53,12.54,39200.0
2014-06-18 13:20:00,12.54,12.57,12.53,12.57,166300.0,12.54,12.57,12.53,12.57,166300.0
2014-06-18 13:25:00,12.56,12.57,12.56,12.56,119900.0,12.56,12.57,12.56,12.56,119900.0
2014-06-18 13:30:00,12.57,12.57,12.55,12.57,91000.0,12.57,12.57,12.55,12.57,91000.0
2014-06-18 13:35:00,12.57,12.57,12.55,12.56,57700.0,12.57,12.57,12.55,12.56,57700.0
2014-06-18 13:40:00,12.55,12.57,12.55,12.56,65200.0,12.55,12.57,12.55,12.56,65200.0
2014-06-18 13:45:00,12.57,12.57,12.56,12.57,89800.0,12.57,12.57,12.56,12.57,89800.0
2014-06-18 13:50:00,12.57,12.57,12.55,12.55,141300.0,12.57,12.57,12.55,12.55,141300.0
2014-06-18 13:55:00,12.55,12.56,12.53,12.53,107600.0,12.55,12.56,12.53,12.53,107600.0
2014-06-18 14:00:00,12.53,12.58,12.52,12.55,363000.0,12.53,12.58,12.52,12.55,363000.0
2014-06-18 14:05:00,12.55,12.56,12.52,12.55,197200.0,12.55,12.56,12.52,12.55,197200.0
2014-06-18 14:10:00,12.56,12.57,12.54,12.57,148900.0,12.56,12.57,12.54,12.57,148900.0
2014-06-18 14:15:00,12.57,12.58,12.55,12.55,125000.0,12.57,12.58,12.55,12.55,125000.0
2014-06-18 14:20:00,12.55,12.57,12.55,12.56,55700.0,12.55,12.57,12.55,12.56,55700.0
2014-06-18 14:25:00,12.56,12.57,12.56,12.57,51600.0,12.56,12.57,12.56,12.57,51600.0
2014-06-18 14:30:00,12.57,12.6,12.57,12.6,165300.0,12.57,12.6,12.57,12.6,165300.0
2014-06-18 14:35:00,12.6,12.61,12.59,12.59,175100.0,12.6,12.61,12.59,12.59,175100.0
2014-06-18 14:40:00,12.6,12.6,12.57,12.59,96900.0,12.6,12.6,12.57,12.59,96900.0
2014-06-18 14:45:00,12.59,12.6,12.59,12.6,71100.0,12.59,12.6,12.59,12.6,71100.0
2014-06-18 14:50:00,12.6,12.61,12.59,12.6,287600.0,12.6,12.61,12.59,12.6,287600.0
2014-06-18 14:55:00,12.6,12.6,12.59,12.6,100900.0,12.6,12.6,12.59,12.6,100900.0
2014-06-18 15:00:00,12.6,12.61,12.59,12.6,223200.0,12.6,12.61,12.59,12.6,223200.0
2014-06-18 15:05:00,12.6,12.61,12.59,12.59,104800.0,12.6,12.61,12.59,12.59,104800.0
2014-06-18 15:10:00,12.6,12.6,12.59,12.59,77700.0,12.6,12.6,12.59,12.59,77700.0
2014-06-18 15:15:00,12.59,12.61,12.59,12.59,350200.0,12.59,12.61,12.59,12.59,350200.0
2014-06-18 15:20:00,12.6,12.6,12.59,12.59,63000.0,12.6,12.6,12.59,12.59,63000.0
2014-06-18 15:25:00,12.6,12.61,12.59,12.6,201500.0,12.6,12.61,12.59,12.6,201500.0
2014-06-18 15:30:00,12.6,12.61,12.59,12.6,226800.0,12.6,12.61,12.59,12.6,226800.0
2014-06-18 15:35:00,12.6,12.62,12.6,12.62,272300.0,12.6,12.62,12.6,12.62,272300.0
2014-06-18 15:40:00,12.62,12.65,12.62,12.65,253500.0,12.62,12.65,12.62,12.65,253500.0
2014-06-18 15:45:00,12.65,12.65,12.64,12.65,233900.0,12.65,12.65,12.64,12.65,233900.0
2014-06-18 15:50:00,12.65,12.65,12.64,12.64,220500.0,12.65,12.65,12.64,12.64,220500.0
2014-06-18 15:55:00,12.65,12.65,12.63,12.63,799200.0,12.65,12.65,12.63,12.63,799200.0
2014-06-19 09:30:00,12.69,12.72,12.67,12.7,215600.0,12.69,12.72,12.67,12.7,215600.0
2014-06-19 09:35:00,12.7,12.72,12.67,12.69,487100.0,12.7,12.72,12.67,12.69,487100.0
2014-06-19 09:40:00,12.69,12.71,12.66,12.66,184200.0,12.69,12.71,12.66,12.66,184200.0
2014-06-19 09:45:00,12.67,12.67,12.63,12.63,65600.0,12.67,12.67,12.63,12.63,65600.0
2014-06-19 09:50:00,12.63,12.67,12.63,12.67,67200.0,12.63,12.67,12.63,12.67,67200.0
2014-06-19 09:55:00,12.67,12.69,12.66,12.69,50700.0,12.67,12.69,12.66,12.69,50700.0
2014-06-19 10:00:00,12.69,12.7,12.65,12.66,104200.0,12.69,12.7,12.65,12.66,104200.0
2014-06-19 10:05:00,12.66,12.67,12.64,12.67,86600.0,12.66,12.67,12.64,12.67,86600.0
2014-06-19 10:10:00,12.66,12.68,12.66,12.68,101100.0,12.66,12.68,12.66,12.68,101100.0
2014-06-19 10:15:00,12.68,12.69,12.66,12.66,45900.0,12.68,12.69,12.66,12.66,45900.0
2014-06-19 10:20:00,12.67,12.67,12.64,12.64,35600.0,12.67,12.67,12.64,12.64,35600.0
2014-06-19 10:25:00,12.65,12.67,12.63,12.67,81200.0,12.65,12.67,12.63,12.67,81200.0
2014-06-19 10:30:00,12.67,12.68,12.65,12.67,529000.0,12.67,12.68,12.65,12.67,529000.0
2014-06-19 10:35:00,12.66,12.67,12.62,12.63,392200.0,12.66,12.67,12.62,12.63,392200.0
2014-06-19 10:40:00,12.63,12.65,12.62,12.63,329500.0,12.63,12.65,12.62,12.63,329500.0
2014-06-19 10:45:00,12.63,12.63,12.59,12.61,248900.0,12.63,12.63,12.59,12.61,248900.0
2014-06-19 10:50:00,12.61,12.62,12.59,12.6,117300.0,12.61,12.62,12.59,12.6,117300.0
2014-06-19 10:55:00,12.6,12.6,12.57,12.58,98100.0,12.6,12.6,12.57,12.58,98100.0
2014-06-19 11:00:00,12.58,12.59,12.58,12.59,56000.0,12.58,12.59,12.58,12.59,56000.0
2014-06-19 11:05:00,12.59,12.6,12.57,12.59,346800.0,12.59,12.6,12.57,12.59,346800.0
2014-06-19 11:10:00,12.59,12.64,12.59,12.6,3179400.0,12.59,12.64,12.59,12.6,3179400.0
2014-06-19 11:15:00,12.59,12.61,12.59,12.61,85600.0,12.59,12.61,12.59,12.61,85600.0
2014-06-19 11:20:00,12.61,12.63,12.6,12.62,105700.0,12.61,12.63,12.6,12.62,105700.0
2014-06-19 11:25:00,12.62,12.63,12.61,12.61,211100.0,12.62,12.63,12.61,12.61,211100.0
2014-06-19 11:30:00,12.61,12.62,12.61,12.62,42300.0,12.61,12.62,12.61,12.62,42300.0
2014-06-19 11:35:00,12.61,12.62,12.61,12.62,30600.0,12.61,12.62,12.61,12.62,30600.0
2014-06-19 11:40:00,12.61,12.62,12.6,12.61,116300.0,12.61,12.62,12.6,12.61,116300.0
2014-06-19 11:45:00,12.61,12.62,12.6,12.62,71200.0,12.61,12.62,12.6,12.62,71200.0
2014-06-19 11:50:00,12.62,12.62,12.61,12.61,54000.0,12.62,12.62,12.61,12.61,54000.0
2014-06-19 11:55:00,12.61,12.63,12.6,12.63,203900.0,12.61,12.63,12.6,12.63,203900.0
2014-06-19 12:00:00,12.62,12.63,12.62,12.63,30500.0,12.62,12.63,12.62,12.63,30500.0
2014-06-19 12:05:00,12.63,12.65,12.62,12.64,93000.0,12.63,12.65,12.62,12.64,93000.0
2014-06-19 12:10:00,12.65,12.65,12.64,12.64,22900.0,12.65,12.65,12.64,12.64,22900.0
2014-06-19 12:15:00,12.64,12.66,12.63,12.63,609400.0,12.64,12.66,12.63,12.63,609400.0
2014-06-19 12:20:00,12.63,12.63,12.62,12.63,34000.0,12.63,12.63,12.62,12.63,34000.0
2014-06-19 12:25:00,12.63,12.64,12.62,12.64,58200.0,12.63,12.64,12.62,12.64,58200.0
2014-06-19 12:30:00,12.64,12.64,12.63,12.63,89700.0,12.64,12.64,12.63,12.63,89700.0
2014-06-19 12:35:00,12.63,12.63,12.61,12.62,77900.0,12.63,12.63,12.61,12.62,77900.0
2014-06-19 12:40:00,12.62,12.62,12.6,12.6,295000.0,12.62,12.62,12.6,12.6,295000.0
2014-06-19 12:45:00,12.6,12.61,12.6,12.61,62100.0,12.6,12.61,12.6,12.61,62100.0
2014-06-19 12:50:00,12.6,12.62,12.6,12.61,142400.0,12.6,12.62,12.6,12.61,142400.0
2014-06-19 12:55:00,12.6,12.61,12.59,12.61,1305800.0,12.6,12.61,12.59,12.61,1305800.0
2014-06-19 13:00:00,12.61,12.61,12.6,12.61,67300.0,12.61,12.61,12.6,12.61,67300.0
2014-06-19 13:05:00,12.6,12.61,12.59,12.6,174900.0,12.6,12.61,12.59,12.6,174900.0
2014-06-19 13:10:00,12.6,12.6,12.59,12.6,132400.0,12.6,12.6,12.59,12.6,132400.0
2014-06-19 13:15:00,12.6,12.6,12.59,12.6,44400.0,12.6,12.6,12.59,12.6,44400.0
2014-06-19 13:20:00,12.6,12.6,12.58,12.6,195100.0,12.6,12.6,12.58,12.6,195100.0
2014-06-19 13:25:00,12.6,12.61,12.59,12.6,213100.0,12.6,12.61,12.59,12.6,213100.0
2014-06-19 13:30:00,12.6,12.61,12.6,12.6,33900.0,12.6,12.61,12.6,12.6,33900.0
2014-06-19 13:35:00,12.61,12.61,12.6,12.6,52800.0,12.61,12.61,12.6,12.6,52800.0
2014-06-19 13:40:00,12.61,12.61,12.6,12.61,129600.0,12.61,12.61,12.6,12.61,129600.0
2014-06-19 13:45:00,12.61,12.63,12.61,12.62,262300.0,12.61,12.63,12.61,12.62,262300.0
2014-06-19 13:50:00,12.62,12.63,12.61,12.61,55600.0,12.62,12.63,12.61,12.61,55600.0
2014-06-19 13:55:00,12.61,12.63,12.6,12.63,161700.0,12.61,12.63,12.6,12.63,161700.0
2014-06-19 14:00:00,12.63,12.63,12.62,12.62,40200.0,12.63,12.63,12.62,12.62,40200.0
2014-06-19 14:05:00,12.62,12.63,12.62,12.62,110400.0,12.62,12.63,12.62,12.62,110400.0
2014-06-19 14:10:00,12.62,12.62,12.61,12.62,29400.0,12.62,12.62,12.61,12.62,29400.0
2014-06-19 14:15:00,12.62,12.62,12.61,12.62,54900.0,12.62,12.62,12.61,12.62,54900.0
2014-06-19 14:20:00,12.62,12.64,12.61,12.64,100900.0,12.62,12.64,12.61,12.64,100900.0
2014-06-19 14:25:00,12.64,12.64,12.63,12.63,114800.0,12.64,12.64,12.63,12.63,114800.0
2014-06-19 14:30:00,12.64,12.64,12.62,12.64,132300.0,12.64,12.64,12.62,12.64,132300.0
2014-06-19 14:35:00,12.64,12.65,12.63,12.63,652800.0,12.64,12.65,12.63,12.63,652800.0
2014-06-19 14:40:00,12.63,12.64,12.63,12.63,32200.0,12.63,12.64,12.63,12.63,32200.0
2014-06-19 14:45:00,12.63,12.64,12.62,12.64,202900.0,12.63,12.64,12.62,12.64,202900.0
2014-06-19 14:50:00,12.64,12.64,12.62,12.62,142700.0,12.64,12.64,12.62,12.62,142700.0
2014-06-19 14:55:00,12.63,12.63,12.62,12.63,40500.0,12.63,12.63,12.62,12.63,40500.0
2014-06-19 15:00:00,12.63,12.64,12.62,12.63,68300.0,12.63,12.64,12.62,12.63,68300.0
2014-06-19 15:05:00,12.64,12.64,12.62,12.64,318300.0,12.64,12.64,12.62,12.64,318300.0
2014-06-19 15:10:00,12.63,12.65,12.63,12.64,150900.0,12.63,12.65,12.63,12.64,150900.0
2014-06-19 15:15:00,12.65,12.65,12.63,12.64,127500.0,12.65,12.65,12.63,12.64,127500.0
2014-06-19 15:20:00,12.63,12.64,12.63,12.63,31800.0,12.63,12.64,12.63,12.63,31800.0
2014-06-19 15:25:00,12.63,12.64,12.63,12.64,51500.0,12.63,12.64,12.63,12.64,51500.0
2014-06-19 15:30:00,12.63,12.67,12.63,12.67,166900.0,12.63,12.67,12.63,12.67,166900.0
2014-06-19 15:35:00,12.67,12.7,12.66,12.7,355100.0,12.67,12.7,12.66,12.7,355100.0
2014-06-19 15:40:00,12.7,12.7,12.68,12.68,241400.0,12.7,12.7,12.68,12.68,241400.0
2014-06-19 15:45:00,12.69,12.69,12.67,12.68,312100.0,12.69,12.69,12.67,12.68,312100.0
2014-06-19 15:50:00,12.67,12.68,12.66,12.66,437700.0,12.67,12.68,12.66,12.66,437700.0
2014-06-19 15:55:00,12.66,12.67,12.65,12.66,910600.0,12.66,12.67,12.65,12.66,910600.0
2014-06-20 09:30:00,12.69,12.74,12.69,12.7,1720500.0,12.69,12.74,12.69,12.7,1720500.0
2014-06-20 09:35:00,12.7,12.7,12.61,12.62,137200.0,12.7,12.7,12.61,12.62,137200.0
2014-06-20 09:40:00,12.61,12.62,12.58,12.59,158300.0,12.61,12.62,12.58,12.59,158300.0
2014-06-20 09:45:00,12.58,12.59,12.48,12.48,473900.0,12.58,12.59,12.48,12.48,473900.0
2014-06-20 09:50:00,12.48,12.51,12.48,12.49,188200.0,12.48,12.51,12.48,12.49,188200.0
2014-06-20 09:55:00,12.5,12.54,12.45,12.52,599700.0,12.5,12.54,12.45,12.52,599700.0
2014-06-20 10:00:00,12.53,12.59,12.53,12.59,270100.0,12.53,12.59,12.53,12.59,270100.0
2014-06-20 10:05:00,12.59,12.6,12.56,12.6,151100.0,12.59,12.6,12.56,12.6,151100.0
2014-06-20 10:10:00,12.6,12.65,12.58,12.58,377100.0,12.6,12.65,12.58,12.58,377100.0
2014-06-20 10:15:00,12.57,12.58,12.54,12.55,137200.0,12.57,12.58,12.54,12.55,137200.0
2014-06-20 10:20:00,12.55,12.58,12.55,12.56,121000.0,12.55,12.58,12.55,12.56,121000.0
2014-06-20 10:25:00,12.56,12.56,12.54,12.54,69200.0,12.56,12.56,12.54,12.54,69200.0
2014-06-20 10:30:00,12.54,12.56,12.54,12.55,155100.0,12.54,12.56,12.54,12.55,155100.0
2014-06-20 10:35:00,12.55,12.56,12.5,12.51,159000.0,12.55,12.56,12.5,12.51,159000.0
2014-06-20 10:40:00,12.52,12.53,12.51,12.52,91600.0,12.52,12.53,12.51,12.52,91600.0
2014-06-20 10:45:00,12.53,12.55,12.53,12.53,49400.0,12.53,12.55,12.53,12.53,49400.0
2014-06-20 10:50:00,12.54,12.55,12.53,12.54,32300.0,12.54,12.55,12.53,12.54,32300.0
2014-06-20 10:55:00,12.54,12.57,12.54,12.56,82500.0,12.54,12.57,12.54,12.56,82500.0
2014-06-20 11:00:00,12.55,12.57,12.55,12.55,57900.0,12.55,12.57,12.55,12.55,57900.0
2014-06-20 11:05:00,12.55,12.56,12.54,12.55,47500.0,12.55,12.56,12.54,12.55,47500.0
2014-06-20 11:10:00,12.55,12.55,12.53,12.54,49700.0,12.55,12.55,12.53,12.54,49700.0
2014-06-20 11:15:00,12.53,12.55,12.53,12.54,89300.0,12.53,12.55,12.53,12.54,89300.0
2014-06-20 11:20:00,12.55,12.55,12.54,12.54,17600.0,12.55,12.55,12.54,12.54,17600.0
2014-06-20 11:25:00,12.54,12.55,12.54,12.55,16800.0,12.54,12.55,12.54,12.55,16800.0
2014-06-20 11:30:00,12.54,12.55,12.53,12.54,175900.0,12.54,12.55,12.53,12.54,175900.0
2014-06-20 11:35:00,12.54,12.55,12.52,12.53,326500.0,12.54,12.55,12.52,12.53,326500.0
2014-06-20 11:40:00,12.53,12.55,12.53,12.55,20100.0,12.53,12.55,12.53,12.55,20100.0
2014-06-20 11:45:00,12.55,12.55,12.54,12.54,24400.0,12.55,12.55,12.54,12.54,24400.0
2014-06-20 11:50:00,12.54,12.55,12.53,12.54,62700.0,12.54,12.55,12.53,12.54,62700.0
2014-06-20 11:55:00,12.54,12.54,12.53,12.54,20500.0,12.54,12.54,12.53,12.54,20500.0
2014-06-20 12:00:00,12.54,12.55,12.53,12.55,68200.0,12.54,12.55,12.53,12.55,68200.0
2014-06-20 12:05:00,12.55,12.56,12.54,12.56,65300.0,12.55,12.56,12.54,12.56,65300.0
2014-06-20 12:10:00,12.56,12.56,12.55,12.56,15700.0,12.56,12.56,12.55,12.56,15700.0
2014-06-20 12:15:00,12.55,12.56,12.55,12.56,18800.0,12.55,12.56,12.55,12.56,18800.0
2014-06-20 12:20:00,12.56,12.56,12.55,12.55,16600.0,12.56,12.56,12.55,12.55,16600.0
2014-06-20 12:25:00,12.55,12.57,12.55,12.57,34100.0,12.55,12.57,12.55,12.57,34100.0
2014-06-20 12:30:00,12.57,12.58,12.57,12.58,49300.0,12.57,12.58,12.57,12.58,49300.0
2014-06-20 12:35:00,12.58,12.59,12.57,12.59,96500.0,12.58,12.59,12.57,12.59,96500.0
2014-06-20 12:40:00,12.59,12.59,12.56,12.56,60600.0,12.59,12.59,12.56,12.56,60600.0
2014-06-20 12:45:00,12.56,12.57,12.56,12.57,22500.0,12.56,12.57,12.56,12.57,22500.0
2014-06-20 12:50:00,12.56,12.57,12.56,12.57,10200.0,12.56,12.57,12.56,12.57,10200.0
2014-06-20 12:55:00,12.57,12.58,12.56,12.58,55500.0,12.57,12.58,12.56,12.58,55500.0
2014-06-20 13:00:00,12.58,12.58,12.57,12.58,8700.0,12.58,12.58,12.57,12.58,8700.0
2014-06-20 13:05:00,12.58,12.58,12.56,12.57,92900.0,12.58,12.58,12.56,12.57,92900.0
2014-06-20 13:10:00,12.57,12.57,12.56,12.57,6100.0,12.57,12.57,12.56,12.57,6100.0
2014-06-20 13:15:00,12.57,12.57,12.56,12.57,16500.0,12.57,12.57,12.56,12.57,16500.0
2014-06-20 13:20:00,12.57,12.57,12.56,12.57,30700.0,12.57,12.57,12.56,12.57,30700.0
2014-06-20 13:25:00,12.57,12.57,12.56,12.57,20900.0,12.57,12.57,12.56,12.57,20900.0
2014-06-20 13:30:00,12.57,12.58,12.57,12.58,35900.0,12.57,12.58,12.57,12.58,35900.0
2014-06-20 13:35:00,12.58,12.58,12.57,12.58,15900.0,12.58,12.58,12.57,12.58,15900.0
2014-06-20 13:40:00,12.58,12.6,12.57,12.6,688600.0,12.58,12.6,12.57,12.6,688600.0
2014-06-20 13:45:00,12.6,12.6,12.59,12.59,13000.0,12.6,12.6,12.59,12.59,13000.0
2014-06-20 13:50:00,12.6,12.62,12.59,12.6,123000.0,12.6,12.62,12.59,12.6,123000.0
2014-06-20 13:55:00,12.6,12.61,12.6,12.6,13200.0,12.6,12.61,12.6,12.6,13200.0
2014-06-20 14:00:00,12.61,12.61,12.6,12.6,20900.0,12.61,12.61,12.6,12.6,20900.0
2014-06-20 14:05:00,12.61,12.62,12.6,12.62,24300.0,12.61,12.62,12.6,12.62,24300.0
2014-06-20 14:10:00,12.62,12.65,12.61,12.64,87500.0,12.62,12.65,12.61,12.64,87500.0
2014-06-20 14:15:00,12.65,12.65,12.64,12.64,40300.0,12.65,12.65,12.64,12.64,40300.0
2014-06-20 14:20:00,12.65,12.66,12.65,12.66,196400.0,12.65,12.66,12.65,12.66,196400.0
2014-06-20 14:25:00,12.66,12.66,12.64,12.65,97500.0,12.66,12.66,12.64,12.65,97500.0
2014-06-20 14:30:00,12.65,12.65,12.62,12.63,167100.0,12.65,12.65,12.62,12.63,167100.0
2014-06-20 14:35:00,12.63,12.65,12.63,12.65,50000.0,12.63,12.65,12.63,12.65,50000.0
2014-06-20 14:40:00,12.65,12.66,12.64,12.66,45300.0,12.65,12.66,12.64,12.66,45300.0
2014-06-20 14:45:00,12.66,12.66,12.65,12.66,33700.0,12.66,12.66,12.65,12.66,33700.0
2014-06-20 14:50:00,12.66,12.66,12.65,12.65,28400.0,12.66,12.66,12.65,12.65,28400.0
2014-06-20 14:55:00,12.66,12.66,12.64,12.65,71100.0,12.66,12.66,12.64,12.65,71100.0
2014-06-20 15:00:00,12.64,12.65,12.64,12.64,43300.0,12.64,12.65,12.64,12.64,43300.0
2014-06-20 15:05:00,12.65,12.65,12.64,12.64,23400.0,12.65,12.65,12.64,12.64,23400.0
2014-06-20 15:10:00,12.65,12.65,12.64,12.65,34400.0,12.65,12.65,12.64,12.65,34400.0
2014-06-20 15:15:00,12.65,12.65,12.64,12.65,40600.0,12.65,12.65,12.64,12.65,40600.0
2014-06-20 15:20:00,12.65,12.65,12.64,12.65,33600.0,12.65,12.65,12.64,12.65,33600.0
2014-06-20 15:25:00,12.65,12.66,12.64,12.66,111200.0,12.65,12.66,12.64,12.66,111200.0
2014-06-20 15:30:00,12.66,12.67,12.66,12.67,94900.0,12.66,12.67,12.66,12.67,94900.0
2014-06-20 15:35:00,12.67,12.68,12.66,12.68,151000.0,12.67,12.68,12.66,12.68,151000.0
2014-06-20 15:40:00,12.68,12.69,12.67,12.69,311000.0,12.68,12.69,12.67,12.69,311000.0
2014-06-20 15:45:00,12.69,12.7,12.68,12.7,197800.0,12.69,12.7,12.68,12.7,197800.0
2014-06-20 15:50:00,12.7,12.71,12.69,12.71,211600.0,12.7,12.71,12.69,12.71,211600.0
2014-06-20 15:55:00,12.71,12.71,12.7,12.7,336100.0,12.71,12.71,12.7,12.7,336100.0
2014-06-23 09:30:00,12.72,12.75,12.68,12.75,198400.0,12.72,12.75,12.68,12.75,198400.0
2014-06-23 09:35:00,12.74,12.75,12.67,12.69,346600.0,12.74,12.75,12.67,12.69,346600.0
2014-06-23 09:40:00,12.68,12.69,12.64,12.66,102300.0,12.68,12.69,12.64,12.66,102300.0
2014-06-23 09:45:00,12.66,12.66,12.65,12.65,42800.0,12.66,12.66,12.65,12.65,42800.0
2014-06-23 09:50:00,12.66,12.66,12.64,12.65,83300.0,12.66,12.66,12.64,12.65,83300.0
2014-06-23 09:55:00,12.65,12.65,12.63,12.63,47000.0,12.65,12.65,12.63,12.63,47000.0
2014-06-23 10:00:00,12.63,12.67,12.63,12.65,103600.0,12.63,12.67,12.63,12.65,103600.0
2014-06-23 10:05:00,12.65,12.66,12.64,12.64,40100.0,12.65,12.66,12.64,12.64,40100.0
2014-06-23 10:10:00,12.64,12.66,12.63,12.65,59800.0,12.64,12.66,12.63,12.65,59800.0
2014-06-23 10:15:00,12.66,12.68,12.64,12.67,107800.0,12.66,12.68,12.64,12.67,107800.0
2014-06-23 10:20:00,12.68,12.69,12.67,12.67,75500.0,12.68,12.69,12.67,12.67,75500.0
2014-06-23 10:25:00,12.68,12.68,12.66,12.66,116100.0,12.68,12.68,12.66,12.66,116100.0
2014-06-23 10:30:00,12.67,12.68,12.65,12.66,100000.0,12.67,12.68,12.65,12.66,100000.0
2014-06-23 10:35:00,12.67,12.67,12.66,12.66,11700.0,12.67,12.67,12.66,12.66,11700.0
2014-06-23 10:40:00,12.67,12.69,12.66,12.67,132700.0,12.67,12.69,12.66,12.67,132700.0
2014-06-23 10:45:00,12.67,12.67,12.62,12.62,118200.0,12.67,12.67,12.62,12.62,118200.0
2014-06-23 10:50:00,12.63,12.64,12.63,12.63,48700.0,12.63,12.64,12.63,12.63,48700.0
2014-06-23 10:55:00,12.63,12.68,12.63,12.68,71600.0,12.63,12.68,12.63,12.68,71600.0
2014-06-23 11:00:00,12.68,12.68,12.67,12.68,24100.0,12.68,12.68,12.67,12.68,24100.0
2014-06-23 11:05:00,12.68,12.68,12.66,12.66,50700.0,12.68,12.68,12.66,12.66,50700.0
2014-06-23 11:10:00,12.67,12.67,12.66,12.66,21200.0,12.67,12.67,12.66,12.66,21200.0
2014-06-23 11:15:00,12.66,12.67,12.65,12.66,27000.0,12.66,12.67,12.65,12.66,27000.0
2014-06-23 11:20:00,12.65,12.67,12.65,12.67,47200.0,12.65,12.67,12.65,12.67,47200.0
2014-06-23 11:25:00,12.67,12.67,12.64,12.64,61000.0,12.67,12.67,12.64,12.64,61000.0
2014-06-23 11:30:00,12.65,12.66,12.64,12.66,29100.0,12.65,12.66,12.64,12.66,29100.0
2014-06-23 11:35:00,12.66,12.66,12.65,12.66,15200.0,12.66,12.66,12.65,12.66,15200.0
2014-06-23 11:40:00,12.66,12.68,12.66,12.67,97400.0,12.66,12.68,12.66,12.67,97400.0
2014-06-23 11:45:00,12.68,12.68,12.67,12.68,12900.0,12.68,12.68,12.67,12.68,12900.0
2014-06-23 11:50:00,12.68,12.69,12.67,12.67,152600.0,12.68,12.69,12.67,12.67,152600.0
2014-06-23 11:55:00,12.68,12.68,12.66,12.67,32800.0,12.68,12.68,12.66,12.67,32800.0
2014-06-23 12:00:00,12.67,12.68,12.66,12.68,23400.0,12.67,12.68,12.66,12.68,23400.0
2014-06-23 12:05:00,12.68,12.68,12.66,12.67,36500.0,12.68,12.68,12.66,12.67,36500.0
2014-06-23 12:10:00,12.67,12.67,12.66,12.67,8900.0,12.67,12.67,12.66,12.67,8900.0
2014-06-23 12:15:00,12.67,12.67,12.66,12.67,8200.0,12.67,12.67,12.66,12.67,8200.0
2014-06-23 12:20:00,12.67,12.67,12.66,12.67,10200.0,12.67,12.67,12.66,12.67,10200.0
2014-06-23 12:25:00,12.67,12.68,12.66,12.68,24100.0,12.67,12.68,12.66,12.68,24100.0
2014-06-23 12:30:00,12.68,12.68,12.67,12.68,11300.0,12.68,12.68,12.67,12.68,11300.0
2014-06-23 12:35:00,12.68,12.68,12.65,12.67,173500.0,12.68,12.68,12.65,12.67,173500.0
2014-06-23 12:40:00,12.67,12.68,12.67,12.68,6000.0,12.67,12.68,12.67,12.68,6000.0
2014-06-23 12:45:00,12.68,12.68,12.67,12.67,10700.0,12.68,12.68,12.67,12.67,10700.0
2014-06-23 12:50:00,12.67,12.69,12.67,12.69,18300.0,12.67,12.69,12.67,12.69,18300.0
2014-06-23 12:55:00,12.69,12.69,12.68,12.68,11000.0,12.69,12.69,12.68,12.68,11000.0
2014-06-23 13:00:00,12.68,12.69,12.68,12.68,7200.0,12.68,12.69,12.68,12.68,7200.0
2014-06-23 13:05:00,12.69,12.69,12.68,12.69,10900.0,12.69,12.69,12.68,12.69,10900.0
2014-06-23 13:10:00,12.69,12.69,12.67,12.68,42400.0,12.69,12.69,12.67,12.68,42400.0
2014-06-23 13:15:00,12.68,12.68,12.66,12.66,31100.0,12.68,12.68,12.66,12.66,31100.0
2014-06-23 13:20:00,12.66,12.67,12.66,12.67,19200.0,12.66,12.67,12.66,12.67,19200.0
2014-06-23 13:25:00,12.66,12.67,12.66,12.67,12200.0,12.66,12.67,12.66,12.67,12200.0
2014-06-23 13:30:00,12.67,12.67,12.66,12.67,6800.0,12.67,12.67,12.66,12.67,6800.0
2014-06-23 13:35:00,12.67,12.67,12.66,12.67,15300.0,12.67,12.67,12.66,12.67,15300.0
2014-06-23 13:40:00,12.67,12.67,12.66,12.67,11200.0,12.67,12.67,12.66,12.67,11200.0
2014-06-23 13:45:00,12.66,12.67,12.66,12.67,11600.0,12.66,12.67,12.66,12.67,11600.0
2014-06-23 13:50:00,12.67,12.69,12.67,12.69,122300.0,12.67,12.69,12.67,12.69,122300.0
2014-06-23 13:55:00,12.69,12.69,12.67,12.67,130600.0,12.69,12.69,12.67,12.67,130600.0
2014-06-23 14:00:00,12.67,12.68,12.66,12.66,617200.0,12.67,12.68,12.66,12.66,617200.0
2014-06-23 14:05:00,12.66,12.68,12.65,12.66,269000.0,12.66,12.68,12.65,12.66,269000.0
2014-06-23 14:10:00,12.66,12.67,12.66,12.66,10300.0,12.66,12.67,12.66,12.66,10300.0
2014-06-23 14:15:00,12.67,12.67,12.65,12.65,31100.0,12.67,12.67,12.65,12.65,31100.0
2014-06-23 14:20:00,12.65,12.66,12.65,12.65,23900.0,12.65,12.66,12.65,12.65,23900.0
2014-06-23 14:25:00,12.65,12.66,12.65,12.65,24100.0,12.65,12.66,12.65,12.65,24100.0
2014-06-23 14:30:00,12.66,12.66,12.63,12.63,83900.0,12.66,12.66,12.63,12.63,83900.0
2014-06-23 14:35:00,12.63,12.64,12.63,12.63,103000.0,12.63,12.64,12.63,12.63,103000.0
2014-06-23 14:40:00,12.63,12.64,12.63,12.63,58700.0,12.63,12.64,12.63,12.63,58700.0
2014-06-23 14:45:00,12.63,12.63,12.6,12.61,640500.0,12.63,12.63,12.6,12.61,640500.0
2014-06-23 14:50:00,12.61,12.62,12.61,12.62,72000.0,12.61,12.62,12.61,12.62,72000.0
2014-06-23 14:55:00,12.62,12.62,12.61,12.62,35500.0,12.62,12.62,12.61,12.62,35500.0
2014-06-23 15:00:00,12.61,12.62,12.61,12.61,30200.0,12.61,12.62,12.61,12.61,30200.0
2014-06-23 15:05:00,12.61,12.62,12.61,12.61,29500.0,12.61,12.62,12.61,12.61,29500.0
2014-06-23 15:10:00,12.61,12.62,12.61,12.61,70800.0,12.61,12.62,12.61,12.61,70800.0
2014-06-23 15:15:00,12.62,12.62,12.61,12.62,32100.0,12.62,12.62,12.61,12.62,32100.0
2014-06-23 15:20:00,12.61,12.62,12.6,12.62,204000.0,12.61,12.62,12.6,12.62,204000.0
2014-06-23 15:25:00,12.61,12.62,12.61,12.62,47900.0,12.61,12.62,12.61,12.62,47900.0
2014-06-23 15:30:00,12.62,12.63,12.61,12.63,169100.0,12.62,12.63,12.61,12.63,169100.0
2014-06-23 15:35:00,12.63,12.63,12.62,12.63,57600.0,12.63,12.63,12.62,12.63,57600.0
2014-06-23 15:40:00,12.63,12.63,12.62,12.63,111500.0,12.63,12.63,12.62,12.63,111500.0
2014-06-23 15:45:00,12.63,12.63,12.62,12.63,107400.0,12.63,12.63,12.62,12.63,107400.0
2014-06-23 15:50:00,12.63,12.63,12.62,12.63,170100.0,12.63,12.63,12.62,12.63,170100.0
2014-06-23 15:55:00,12.62,12.63,12.62,12.63,507600.0,12.62,12.63,12.62,12.63,507600.0
2014-06-24 09:30:00,12.66,12.66,12.61,12.66,85600.0,12.66,12.66,12.61,12.66,85600.0
2014-06-24 09:35:00,12.66,12.67,12.6,12.62,119700.0,12.66,12.67,12.6,12.62,119700.0
2014-06-24 09:40:00,12.61,12.64,12.61,12.63,47700.0,12.61,12.64,12.61,12.63,47700.0
2014-06-24 09:45:00,12.62,12.64,12.61,12.62,71200.0,12.62,12.64,12.61,12.62,71200.0
2014-06-24 09:50:00,12.62,12.67,12.62,12.66,51600.0,12.62,12.67,12.62,12.66,51600.0
2014-06-24 09:55:00,12.66,12.67,12.64,12.65,39500.0,12.66,12.67,12.64,12.65,39500.0
2014-06-24 10:00:00,12.66,12.67,12.64,12.65,98300.0,12.66,12.67,12.64,12.65,98300.0
2014-06-24 10:05:00,12.66,12.67,12.64,12.64,178900.0,12.66,12.67,12.64,12.64,178900.0
2014-06-24 10:10:00,12.64,12.66,12.63,12.65,97500.0,12.64,12.66,12.63,12.65,97500.0
2014-06-24 10:15:00,12.64,12.66,12.63,12.64,96100.0,12.64,12.66,12.63,12.64,96100.0
2014-06-24 10:20:00,12.64,12.67,12.64,12.66,107800.0,12.64,12.67,12.64,12.66,107800.0
2014-06-24 10:25:00,12.66,12.67,12.65,12.66,77000.0,12.66,12.67,12.65,12.66,77000.0
2014-06-24 10:30:00,12.66,12.67,12.65,12.65,293100.0,12.66,12.67,12.65,12.65,293100.0
2014-06-24 10:35:00,12.66,12.67,12.65,12.66,48400.0,12.66,12.67,12.65,12.66,48400.0
2014-06-24 10:40:00,12.66,12.67,12.65,12.66,64700.0,12.66,12.67,12.65,12.66,64700.0
2014-06-24 10:45:00,12.65,12.66,12.63,12.65,211000.0,12.65,12.66,12.63,12.65,211000.0
2014-06-24 10:50:00,12.66,12.67,12.65,12.66,104800.0,12.66,12.67,12.65,12.66,104800.0
2014-06-24 10:55:00,12.66,12.67,12.66,12.67,178200.0,12.66,12.67,12.66,12.67,178200.0
2014-06-24 11:00:00,12.67,12.69,12.67,12.68,108600.0,12.67,12.69,12.67,12.68,108600.0
2014-06-24 11:05:00,12.68,12.7,12.66,12.7,217100.0,12.68,12.7,12.66,12.7,217100.0
2014-06-24 11:10:00,12.7,12.7,12.67,12.69,161600.0,12.7,12.7,12.67,12.69,161600.0
2014-06-24 11:15:00,12.68,12.69,12.68,12.69,86300.0,12.68,12.69,12.68,12.69,86300.0
2014-06-24 11:20:00,12.68,12.69,12.68,12.69,17700.0,12.68,12.69,12.68,12.69,17700.0
2014-06-24 11:25:00,12.69,12.69,12.66,12.67,245600.0,12.69,12.69,12.66,12.67,245600.0
2014-06-24 11:30:00,12.68,12.69,12.66,12.69,153900.0,12.68,12.69,12.66,12.69,153900.0
2014-06-24 11:35:00,12.69,12.72,12.68,12.7,123700.0,12.69,12.72,12.68,12.7,123700.0
2014-06-24 11:40:00,12.7,12.71,12.7,12.71,58700.0,12.7,12.71,12.7,12.71,58700.0
2014-06-24 11:45:00,12.7,12.71,12.7,12.71,48400.0,12.7,12.71,12.7,12.71,48400.0
2014-06-24 11:50:00,12.7,12.7,12.69,12.7,39100.0,12.7,12.7,12.69,12.7,39100.0
2014-06-24 11:55:00,12.7,12.71,12.69,12.7,58300.0,12.7,12.71,12.69,12.7,58300.0
2014-06-24 12:00:00,12.7,12.71,12.69,12.7,42700.0,12.7,12.71,12.69,12.7,42700.0
2014-06-24 12:05:00,12.7,12.7,12.69,12.7,7600.0,12.7,12.7,12.69,12.7,7600.0
2014-06-24 12:10:00,12.7,12.7,12.69,12.7,9700.0,12.7,12.7,12.69,12.7,9700.0
2014-06-24 12:15:00,12.7,12.7,12.69,12.7,6600.0,12.7,12.7,12.69,12.7,6600.0
2014-06-24 12:20:00,12.7,12.7,12.69,12.7,2300.0,12.7,12.7,12.69,12.7,2300.0
2014-06-24 12:25:00,12.7,12.7,12.69,12.69,229300.0,12.7,12.7,12.69,12.69,229300.0
2014-06-24 12:30:00,12.69,12.7,12.69,12.69,43000.0,12.69,12.7,12.69,12.69,43000.0
2014-06-24 12:35:00,12.69,12.7,12.69,12.69,12000.0,12.69,12.7,12.69,12.69,12000.0
2014-06-24 12:40:00,12.69,12.7,12.69,12.7,11700.0,12.69,12.7,12.69,12.7,11700.0
2014-06-24 12:45:00,12.69,12.7,12.68,12.69,38800.0,12.69,12.7,12.68,12.69,38800.0
2014-06-24 12:50:00,12.69,12.69,12.67,12.67,57800.0,12.69,12.69,12.67,12.67,57800.0
2014-06-24 12:55:00,12.67,12.68,12.67,12.67,38900.0,12.67,12.68,12.67,12.67,38900.0
2014-06-24 13:00:00,12.68,12.68,12.66,12.68,43100.0,12.68,12.68,12.66,12.68,43100.0
2014-06-24 13:05:00,12.67,12.68,12.66,12.66,27900.0,12.67,12.68,12.66,12.66,27900.0
2014-06-24 13:10:00,12.66,12.67,12.66,12.66,16400.0,12.66,12.67,12.66,12.66,16400.0
2014-06-24 13:15:00,12.67,12.67,12.64,12.66,89900.0,12.67,12.67,12.64,12.66,89900.0
2014-06-24 13:20:00,12.66,12.66,12.63,12.63,110400.0,12.66,12.66,12.63,12.63,110400.0
2014-06-24 13:25:00,12.63,12.66,12.63,12.66,62400.0,12.63,12.66,12.63,12.66,62400.0
2014-06-24 13:30:00,12.65,12.66,12.64,12.66,49800.0,12.65,12.66,12.64,12.66,49800.0
2014-06-24 13:35:00,12.66,12.66,12.65,12.66,12300.0,12.66,12.66,12.65,12.66,12300.0
2014-06-24 13:40:00,12.66,12.66,12.65,12.66,15200.0,12.66,12.66,12.65,12.66,15200.0
2014-06-24 13:45:00,12.65,12.66,12.64,12.65,44800.0,12.65,12.66,12.64,12.65,44800.0
2014-06-24 13:50:00,12.64,12.65,12.64,12.65,5900.0,12.64,12.65,12.64,12.65,5900.0
2014-06-24 13:55:00,12.65,12.65,12.63,12.65,61600.0,12.65,12.65,12.63,12.65,61600.0
2014-06-24 14:00:00,12.65,12.67,12.64,12.67,31500.0,12.65,12.67,12.64,12.67,31500.0
2014-06-24 14:05:00,12.67,12.67,12.65,12.65,70600.0,12.67,12.67,12.65,12.65,70600.0
2014-06-24 14:10:00,12.66,12.68,12.65,12.67,80500.0,12.66,12.68,12.65,12.67,80500.0
2014-06-24 14:15:00,12.67,12.67,12.66,12.66,12900.0,12.67,12.67,12.66,12.66,12900.0
2014-06-24 14:20:00,12.67,12.67,12.66,12.67,9500.0,12.67,12.67,12.66,12.67,9500.0
2014-06-24 14:25:00,12.67,12.67,12.65,12.65,85900.0,12.67,12.67,12.65,12.65,85900.0
2014-06-24 14:30:00,12.65,12.66,12.64,12.64,48800.0,12.65,12.66,12.64,12.64,48800.0
2014-06-24 14:35:00,12.64,12.66,12.64,12.66,364400.0,12.64,12.66,12.64,12.66,364400.0
2014-06-24 14:40:00,12.65,12.66,12.64,12.65,58700.0,12.65,12.66,12.64,12.65,58700.0
2014-06-24 14:45:00,12.66,12.66,12.64,12.64,32000.0,12.66,12.66,12.64,12.64,32000.0
2014-06-24 14:50:00,12.64,12.65,12.63,12.63,19900.0,12.64,12.65,12.63,12.63,19900.0
2014-06-24 14:55:00,12.63,12.66,12.63,12.64,129600.0,12.63,12.66,12.63,12.64,129600.0
2014-06-24 15:00:00,12.65,12.65,12.63,12.65,91100.0,12.65,12.65,12.63,12.65,91100.0
2014-06-24 15:05:00,12.65,12.65,12.63,12.63,51400.0,12.65,12.65,12.63,12.63,51400.0
2014-06-24 15:10:00,12.63,12.64,12.6,12.62,161500.0,12.63,12.64,12.6,12.62,161500.0
2014-06-24 15:15:00,12.62,12.63,12.61,12.61,44600.0,12.62,12.63,12.61,12.61,44600.0
2014-06-24 15:20:00,12.61,12.62,12.59,12.59,99000.0,12.61,12.62,12.59,12.59,99000.0
2014-06-24 15:25:00,12.59,12.6,12.58,12.58,76700.0,12.59,12.6,12.58,12.58,76700.0
2014-06-24 15:30:00,12.58,12.6,12.58,12.58,117400.0,12.58,12.6,12.58,12.58,117400.0
2014-06-24 15:35:00,12.57,12.58,12.57,12.57,59300.0,12.57,12.58,12.57,12.57,59300.0
2014-06-24 15:40:00,12.58,12.6,12.57,12.6,77100.0,12.58,12.6,12.57,12.6,77100.0
2014-06-24 15:45:00,12.6,12.6,12.59,12.59,74600.0,12.6,12.6,12.59,12.59,74600.0
2014-06-24 15:50:00,12.6,12.6,12.59,12.6,79600.0,12.6,12.6,12.59,12.6,79600.0
2014-06-24 15:55:00,12.6,12.6,12.58,12.59,622100.0,12.6,12.6,12.58,12.59,622100.0
2014-06-25 09:30:00,12.63,12.7,12.63,12.68,245700.0,12.63,12.7,12.63,12.68,245700.0
2014-06-25 09:35:00,12.68,12.73,12.68,12.71,223500.0,12.68,12.73,12.68,12.71,223500.0
2014-06-25 09:40:00,12.72,12.74,12.69,12.73,287700.0,12.72,12.74,12.69,12.73,287700.0
2014-06-25 09:45:00,12.74,12.75,12.7,12.71,187900.0,12.74,12.75,12.7,12.71,187900.0
2014-06-25 09:50:00,12.7,12.71,12.66,12.66,100500.0,12.7,12.71,12.66,12.66,100500.0
2014-06-25 09:55:00,12.66,12.68,12.65,12.66,110700.0,12.66,12.68,12.65,12.66,110700.0
2014-06-25 10:00:00,12.66,12.69,12.66,12.67,110100.0,12.66,12.69,12.66,12.67,110100.0
2014-06-25 10:05:00,12.66,12.67,12.63,12.66,59800.0,12.66,12.67,12.63,12.66,59800.0
2014-06-25 10:10:00,12.67,12.73,12.67,12.7,222300.0,12.67,12.73,12.67,12.7,222300.0
2014-06-25 10:15:00,12.7,12.7,12.66,12.66,85400.0,12.7,12.7,12.66,12.66,85400.0
2014-06-25 10:20:00,12.66,12.71,12.66,12.7,91200.0,12.66,12.71,12.66,12.7,91200.0
2014-06-25 10:25:00,12.71,12.73,12.7,12.71,164400.0,12.71,12.73,12.7,12.71,164400.0
2014-06-25 10:30:00,12.7,12.71,12.68,12.68,145900.0,12.7,12.71,12.68,12.68,145900.0
2014-06-25 10:35:00,12.68,12.69,12.66,12.67,79200.0,12.68,12.69,12.66,12.67,79200.0
2014-06-25 10:40:00,12.66,12.69,12.65,12.69,63100.0,12.66,12.69,12.65,12.69,63100.0
2014-06-25 10:45:00,12.7,12.7,12.68,12.68,40400.0,12.7,12.7,12.68,12.68,40400.0
2014-06-25 10:50:00,12.68,12.7,12.68,12.69,56600.0,12.68,12.7,12.68,12.69,56600.0
2014-06-25 10:55:00,12.69,12.7,12.68,12.69,86200.0,12.69,12.7,12.68,12.69,86200.0
2014-06-25 11:00:00,12.68,12.69,12.67,12.68,76000.0,12.68,12.69,12.67,12.68,76000.0
2014-06-25 11:05:00,12.68,12.69,12.67,12.68,114900.0,12.68,12.69,12.67,12.68,114900.0
2014-06-25 11:10:00,12.68,12.71,12.67,12.69,255500.0,12.68,12.71,12.67,12.69,255500.0
2014-06-25 11:15:00,12.7,12.7,12.69,12.7,62100.0,12.7,12.7,12.69,12.7,62100.0
2014-06-25 11:20:00,12.69,12.7,12.67,12.68,28200.0,12.69,12.7,12.67,12.68,28200.0
2014-06-25 11:25:00,12.68,12.68,12.64,12.65,54200.0,12.68,12.68,12.64,12.65,54200.0
2014-06-25 11:30:00,12.66,12.67,12.66,12.67,81800.0,12.66,12.67,12.66,12.67,81800.0
2014-06-25 11:35:00,12.67,12.69,12.66,12.67,305400.0,12.67,12.69,12.66,12.67,305400.0
2014-06-25 11:40:00,12.67,12.69,12.66,12.69,49900.0,12.67,12.69,12.66,12.69,49900.0
2014-06-25 11:45:00,12.69,12.69,12.65,12.66,214300.0,12.69,12.69,12.65,12.66,214300.0
2014-06-25 11:50:00,12.66,12.68,12.66,12.66,72000.0,12.66,12.68,12.66,12.66,72000.0
2014-06-25 11:55:00,12.67,12.68,12.66,12.67,186800.0,12.67,12.68,12.66,12.67,186800.0
2014-06-25 12:00:00,12.68,12.68,12.67,12.68,9100.0,12.68,12.68,12.67,12.68,9100.0
2014-06-25 12:05:00,12.67,12.68,12.66,12.66,83900.0,12.67,12.68,12.66,12.66,83900.0
2014-06-25 12:10:00,12.66,12.68,12.66,12.67,210800.0,12.66,12.68,12.66,12.67,210800.0
2014-06-25 12:15:00,12.67,12.68,12.66,12.66,47600.0,12.67,12.68,12.66,12.66,47600.0
2014-06-25 12:20:00,12.67,12.67,12.66,12.66,13200.0,12.67,12.67,12.66,12.66,13200.0
2014-06-25 12:25:00,12.66,12.67,12.65,12.67,72900.0,12.66,12.67,12.65,12.67,72900.0
2014-06-25 12:30:00,12.66,12.67,12.65,12.66,166800.0,12.66,12.67,12.65,12.66,166800.0
2014-06-25 12:35:00,12.66,12.67,12.65,12.66,65000.0,12.66,12.67,12.65,12.66,65000.0
2014-06-25 12:40:00,12.66,12.67,12.65,12.67,19300.0,12.66,12.67,12.65,12.67,19300.0
2014-06-25 12:45:00,12.67,12.67,12.66,12.67,30500.0,12.67,12.67,12.66,12.67,30500.0
2014-06-25 12:50:00,12.67,12.67,12.66,12.67,12200.0,12.67,12.67,12.66,12.67,12200.0
2014-06-25 12:55:00,12.66,12.67,12.66,12.66,12500.0,12.66,12.67,12.66,12.66,12500.0
2014-06-25 13:00:00,12.67,12.68,12.66,12.68,34200.0,12.67,12.68,12.66,12.68,34200.0
2014-06-25 13:05:00,12.68,12.68,12.66,12.67,59300.0,12.68,12.68,12.66,12.67,59300.0
2014-06-25 13:10:00,12.67,12.68,12.66,12.67,36200.0,12.67,12.68,12.66,12.67,36200.0
2014-06-25 13:15:00,12.68,12.68,12.66,12.67,29100.0,12.68,12.68,12.66,12.67,29100.0
2014-06-25 13:20:00,12.67,12.68,12.67,12.68,24900.0,12.67,12.68,12.67,12.68,24900.0
2014-06-25 13:25:00,12.69,12.7,12.68,12.68,129200.0,12.69,12.7,12.68,12.68,129200.0
2014-06-25 13:30:00,12.69,12.69,12.67,12.69,171800.0,12.69,12.69,12.67,12.69,171800.0
2014-06-25 13:35:00,12.69,12.69,12.67,12.67,25500.0,12.69,12.69,12.67,12.67,25500.0
2014-06-25 13:40:00,12.67,12.68,12.66,12.67,28100.0,12.67,12.68,12.66,12.67,28100.0
2014-06-25 13:45:00,12.67,12.67,12.66,12.67,49600.0,12.67,12.67,12.66,12.67,49600.0
2014-06-25 13:50:00,12.67,12.69,12.67,12.69,51000.0,12.67,12.69,12.67,12.69,51000.0
2014-06-25 13:55:00,12.69,12.7,12.68,12.7,38500.0,12.69,12.7,12.68,12.7,38500.0
2014-06-25 14:00:00,12.7,12.7,12.68,12.68,130000.0,12.7,12.7,12.68,12.68,130000.0
2014-06-25 14:05:00,12.69,12.69,12.68,12.68,232100.0,12.69,12.69,12.68,12.68,232100.0
2014-06-25 14:10:00,12.68,12.69,12.68,12.69,12300.0,12.68,12.69,12.68,12.69,12300.0
2014-06-25 14:15:00,12.69,12.69,12.68,12.69,14800.0,12.69,12.69,12.68,12.69,14800.0
2014-06-25 14:20:00,12.69,12.69,12.68,12.68,13700.0,12.69,12.69,12.68,12.68,13700.0
2014-06-25 14:25:00,12.68,12.69,12.68,12.69,107500.0,12.68,12.69,12.68,12.69,107500.0
2014-06-25 14:30:00,12.69,12.71,12.69,12.71,84100.0,12.69,12.71,12.69,12.71,84100.0
2014-06-25 14:35:00,12.71,12.72,12.7,12.72,153200.0,12.71,12.72,12.7,12.72,153200.0
2014-06-25 14:40:00,12.71,12.72,12.7,12.7,36100.0,12.71,12.72,12.7,12.7,36100.0
2014-06-25 14:45:00,12.7,12.71,12.69,12.7,83200.0,12.7,12.71,12.69,12.7,83200.0
2014-06-25 14:50:00,12.7,12.7,12.69,12.7,62900.0,12.7,12.7,12.69,12.7,62900.0
2014-06-25 14:55:00,12.7,12.7,12.69,12.7,23300.0,12.7,12.7,12.69,12.7,23300.0
2014-06-25 15:00:00,12.7,12.7,12.69,12.7,58000.0,12.7,12.7,12.69,12.7,58000.0
2014-06-25 15:05:00,12.7,12.71,12.69,12.7,101000.0,12.7,12.71,12.69,12.7,101000.0
2014-06-25 15:10:00,12.71,12.71,12.7,12.71,9700.0,12.71,12.71,12.7,12.71,9700.0
2014-06-25 15:15:00,12.7,12.71,12.7,12.71,37800.0,12.7,12.71,12.7,12.71,37800.0
2014-06-25 15:20:00,12.71,12.71,12.7,12.71,85100.0,12.71,12.71,12.7,12.71,85100.0
2014-06-25 15:25:00,12.7,12.71,12.7,12.71,72200.0,12.7,12.71,12.7,12.71,72200.0
2014-06-25 15:30:00,12.71,12.71,12.7,12.71,55400.0,12.71,12.71,12.7,12.71,55400.0
2014-06-25 15:35:00,12.71,12.72,12.7,12.71,374500.0,12.71,12.72,12.7,12.71,374500.0
2014-06-25 15:40:00,12.71,12.72,12.71,12.71,87200.0,12.71,12.72,12.71,12.71,87200.0
2014-06-25 15:45:00,12.72,12.73,12.71,12.73,112500.0,12.72,12.73,12.71,12.73,112500.0
2014-06-25 15:50:00,12.72,12.73,12.71,12.71,332900.0,12.72,12.73,12.71,12.71,332900.0
2014-06-25 15:55:00,12.72,12.72,12.69,12.69,825700.0,12.72,12.72,12.69,12.69,825700.0
2014-06-26 09:30:00,12.7,12.71,12.63,12.66,101700.0,12.7,12.71,12.63,12.66,101700.0
2014-06-26 09:35:00,12.66,12.67,12.63,12.63,72700.0,12.66,12.67,12.63,12.63,72700.0
2014-06-26 09:40:00,12.63,12.64,12.61,12.61,52100.0,12.63,12.64,12.61,12.61,52100.0
2014-06-26 09:45:00,12.61,12.63,12.6,12.61,152200.0,12.61,12.63,12.6,12.61,152200.0
2014-06-26 09:50:00,12.61,12.63,12.59,12.63,124200.0,12.61,12.63,12.59,12.63,124200.0
2014-06-26 09:55:00,12.63,12.63,12.61,12.61,40700.0,12.63,12.63,12.61,12.61,40700.0
2014-06-26 10:00:00,12.62,12.63,12.6,12.61,106900.0,12.62,12.63,12.6,12.61,106900.0
2014-06-26 10:05:00,12.62,12.63,12.6,12.62,92900.0,12.62,12.63,12.6,12.62,92900.0
2014-06-26 10:10:00,12.62,12.65,12.61,12.61,38100.0,12.62,12.65,12.61,12.61,38100.0
2014-06-26 10:15:00,12.61,12.63,12.6,12.62,58400.0,12.61,12.63,12.6,12.62,58400.0
2014-06-26 10:20:00,12.62,12.63,12.61,12.61,36500.0,12.62,12.63,12.61,12.61,36500.0
2014-06-26 10:25:00,12.61,12.62,12.61,12.61,9600.0,12.61,12.62,12.61,12.61,9600.0
2014-06-26 10:30:00,12.61,12.63,12.6,12.61,79500.0,12.61,12.63,12.6,12.61,79500.0
2014-06-26 10:35:00,12.62,12.63,12.6,12.63,94500.0,12.62,12.63,12.6,12.63,94500.0
2014-06-26 10:40:00,12.63,12.65,12.62,12.65,328100.0,12.63,12.65,12.62,12.65,328100.0
2014-06-26 10:45:00,12.65,12.66,12.64,12.65,24500.0,12.65,12.66,12.64,12.65,24500.0
2014-06-26 10:50:00,12.65,12.65,12.63,12.63,16900.0,12.65,12.65,12.63,12.63,16900.0
2014-06-26 10:55:00,12.63,12.64,12.63,12.63,14500.0,12.63,12.64,12.63,12.63,14500.0
2014-06-26 11:00:00,12.63,12.65,12.63,12.65,32600.0,12.63,12.65,12.63,12.65,32600.0
2014-06-26 11:05:00,12.65,12.65,12.62,12.63,142900.0,12.65,12.65,12.62,12.63,142900.0
2014-06-26 11:10:00,12.64,12.64,12.63,12.64,16000.0,12.64,12.64,12.63,12.64,16000.0
2014-06-26 11:15:00,12.63,12.64,12.62,12.63,44600.0,12.63,12.64,12.62,12.63,44600.0
2014-06-26 11:20:00,12.63,12.65,12.63,12.64,75500.0,12.63,12.65,12.63,12.64,75500.0
2014-06-26 11:25:00,12.63,12.64,12.63,12.64,20500.0,12.63,12.64,12.63,12.64,20500.0
2014-06-26 11:30:00,12.63,12.64,12.63,12.63,19800.0,12.63,12.64,12.63,12.63,19800.0
2014-06-26 11:35:00,12.63,12.66,12.63,12.64,154600.0,12.63,12.66,12.63,12.64,154600.0
2014-06-26 11:40:00,12.64,12.65,12.64,12.64,15100.0,12.64,12.65,12.64,12.64,15100.0
2014-06-26 11:45:00,12.64,12.65,12.64,12.65,14600.0,12.64,12.65,12.64,12.65,14600.0
2014-06-26 11:50:00,12.65,12.67,12.64,12.65,51100.0,12.65,12.67,12.64,12.65,51100.0
2014-06-26 11:55:00,12.65,12.66,12.65,12.66,168800.0,12.65,12.66,12.65,12.66,168800.0
2014-06-26 12:00:00,12.66,12.66,12.65,12.66,393300.0,12.66,12.66,12.65,12.66,393300.0
2014-06-26 12:05:00,12.65,12.66,12.65,12.65,52100.0,12.65,12.66,12.65,12.65,52100.0
2014-06-26 12:10:00,12.65,12.69,12.65,12.69,150200.0,12.65,12.69,12.65,12.69,150200.0
2014-06-26 12:15:00,12.69,12.69,12.67,12.69,43500.0,12.69,12.69,12.67,12.69,43500.0
2014-06-26 12:20:00,12.69,12.69,12.66,12.67,56100.0,12.69,12.69,12.66,12.67,56100.0
2014-06-26 12:25:00,12.66,12.67,12.66,12.67,3200.0,12.66,12.67,12.66,12.67,3200.0
2014-06-26 12:30:00,12.66,12.68,12.65,12.67,438800.0,12.66,12.68,12.65,12.67,438800.0
2014-06-26 12:35:00,12.66,12.66,12.64,12.66,140700.0,12.66,12.66,12.64,12.66,140700.0
2014-06-26 12:40:00,12.66,12.66,12.65,12.65,51800.0,12.66,12.66,12.65,12.65,51800.0
2014-06-26 12:45:00,12.66,12.66,12.65,12.65,16800.0,12.66,12.66,12.65,12.65,16800.0
2014-06-26 12:50:00,12.65,12.66,12.64,12.64,34900.0,12.65,12.66,12.64,12.64,34900.0
2014-06-26 12:55:00,12.64,12.65,12.63,12.64,62000.0,12.64,12.65,12.63,12.64,62000.0
2014-06-26 13:00:00,12.64,12.67,12.64,12.66,179900.0,12.64,12.67,12.64,12.66,179900.0
2014-06-26 13:05:00,12.66,12.66,12.65,12.66,20600.0,12.66,12.66,12.65,12.66,20600.0
2014-06-26 13:10:00,12.66,12.66,12.65,12.65,8500.0,12.66,12.66,12.65,12.65,8500.0
2014-06-26 13:15:00,12.66,12.66,12.65,12.66,11800.0,12.66,12.66,12.65,12.66,11800.0
2014-06-26 13:20:00,12.66,12.7,12.66,12.68,148500.0,12.66,12.7,12.66,12.68,148500.0
2014-06-26 13:25:00,12.68,12.7,12.68,12.68,38300.0,12.68,12.7,12.68,12.68,38300.0
2014-06-26 13:30:00,12.68,12.69,12.67,12.67,23100.0,12.68,12.69,12.67,12.67,23100.0
2014-06-26 13:35:00,12.68,12.68,12.67,12.68,21800.0,12.68,12.68,12.67,12.68,21800.0
2014-06-26 13:40:00,12.68,12.7,12.68,12.68,59800.0,12.68,12.7,12.68,12.68,59800.0
2014-06-26 13:45:00,12.69,12.7,12.69,12.69,23800.0,12.69,12.7,12.69,12.69,23800.0
2014-06-26 13:50:00,12.7,12.7,12.68,12.68,53200.0,12.7,12.7,12.68,12.68,53200.0
2014-06-26 13:55:00,12.68,12.69,12.68,12.69,17600.0,12.68,12.69,12.68,12.69,17600.0
2014-06-26 14:00:00,12.68,12.69,12.68,12.68,8200.0,12.68,12.69,12.68,12.68,8200.0
2014-06-26 14:05:00,12.68,12.7,12.67,12.68,224900.0,12.68,12.7,12.67,12.68,224900.0
2014-06-26 14:10:00,12.68,12.68,12.67,12.68,23600.0,12.68,12.68,12.67,12.68,23600.0
2014-06-26 14:15:00,12.68,12.68,12.67,12.67,10400.0,12.68,12.68,12.67,12.67,10400.0
2014-06-26 14:20:00,12.68,12.68,12.67,12.68,12300.0,12.68,12.68,12.67,12.68,12300.0
2014-06-26 14:25:00,12.67,12.69,12.67,12.69,72600.0,12.67,12.69,12.67,12.69,72600.0
2014-06-26 14:30:00,12.69,12.69,12.67,12.67,61600.0,12.69,12.69,12.67,12.67,61600.0
2014-06-26 14:35:00,12.67,12.68,12.67,12.68,16900.0,12.67,12.68,12.67,12.68,16900.0
2014-06-26 14:40:00,12.68,12.69,12.67,12.69,47800.0,12.68,12.69,12.67,12.69,47800.0
2014-06-26 14:45:00,12.69,12.69,12.68,12.69,4200.0,12.69,12.69,12.68,12.69,4200.0
2014-06-26 14:50:00,12.68,12.69,12.68,12.69,12700.0,12.68,12.69,12.68,12.69,12700.0
2014-06-26 14:55:00,12.69,12.69,12.68,12.69,9700.0,12.69,12.69,12.68,12.69,9700.0
2014-06-26 15:00:00,12.69,12.69,12.67,12.68,228700.0,12.69,12.69,12.67,12.68,228700.0
2014-06-26 15:05:00,12.68,12.68,12.67,12.68,375000.0,12.68,12.68,12.67,12.68,375000.0
2014-06-26 15:10:00,12.68,12.68,12.67,12.68,58900.0,12.68,12.68,12.67,12.68,58900.0
2014-06-26 15:15:00,12.68,12.68,12.67,12.67,21800.0,12.68,12.68,12.67,12.67,21800.0
2014-06-26 15:20:00,12.67,12.68,12.67,12.68,20500.0,12.67,12.68,12.67,12.68,20500.0
2014-06-26 15:25:00,12.68,12.68,12.67,12.68,23600.0,12.68,12.68,12.67,12.68,23600.0
2014-06-26 15:30:00,12.67,12.68,12.67,12.67,89900.0,12.67,12.68,12.67,12.67,89900.0
2014-06-26 15:35:00,12.68,12.68,12.67,12.67,560400.0,12.68,12.68,12.67,12.67,560400.0
2014-06-26 15:40:00,12.67,12.68,12.66,12.68,163800.0,12.67,12.68,12.66,12.68,163800.0
2014-06-26 15:45:00,12.67,12.68,12.67,12.68,173700.0,12.67,12.68,12.67,12.68,173700.0
2014-06-26 15:50:00,12.68,12.68,12.67,12.68,178600.0,12.68,12.68,12.67,12.68,178600.0
2014-06-26 15:55:00,12.67,12.68,12.62,12.63,7185000.0,12.67,12.68,12.62,12.63,7185000.0
2014-06-27 09:30:00,12.61,12.71,12.6,12.64,2592500.0,12.61,12.71,12.6,12.64,2592500.0
2014-06-27 09:35:00,12.64,12.67,12.63,12.67,128300.0,12.64,12.67,12.63,12.67,128300.0
2014-06-27 09:40:00,12.66,12.67,12.65,12.67,27100.0,12.66,12.67,12.65,12.67,27100.0
2014-06-27 09:45:00,12.67,12.68,12.66,12.66,83000.0,12.67,12.68,12.66,12.66,83000.0
2014-06-27 09:50:00,12.66,12.68,12.66,12.68,337200.0,12.66,12.68,12.66,12.68,337200.0
2014-06-27 09:55:00,12.68,12.68,12.67,12.68,52900.0,12.68,12.68,12.67,12.68,52900.0
2014-06-27 10:00:00,12.68,12.69,12.67,12.68,102800.0,12.68,12.69,12.67,12.68,102800.0
2014-06-27 10:05:00,12.67,12.71,12.67,12.7,157800.0,12.67,12.71,12.67,12.7,157800.0
2014-06-27 10:10:00,12.69,12.7,12.68,12.69,44500.0,12.69,12.7,12.68,12.69,44500.0
2014-06-27 10:15:00,12.68,12.69,12.67,12.67,43700.0,12.68,12.69,12.67,12.67,43700.0
2014-06-27 10:20:00,12.67,12.71,12.66,12.7,489700.0,12.67,12.71,12.66,12.7,489700.0
2014-06-27 10:25:00,12.71,12.73,12.7,12.7,146700.0,12.71,12.73,12.7,12.7,146700.0
2014-06-27 10:30:00,12.71,12.74,12.7,12.74,209100.0,12.71,12.74,12.7,12.74,209100.0
2014-06-27 10:35:00,12.74,12.76,12.72,12.76,312400.0,12.74,12.76,12.72,12.76,312400.0
2014-06-27 10:40:00,12.76,12.77,12.73,12.74,241500.0,12.76,12.77,12.73,12.74,241500.0
2014-06-27 10:45:00,12.74,12.75,12.73,12.74,94000.0,12.74,12.75,12.73,12.74,94000.0
2014-06-27 10:50:00,12.74,12.74,12.71,12.72,82100.0,12.74,12.74,12.71,12.72,82100.0
2014-06-27 10:55:00,12.72,12.73,12.71,12.72,89800.0,12.72,12.73,12.71,12.72,89800.0
2014-06-27 11:00:00,12.72,12.74,12.72,12.72,54700.0,12.72,12.74,12.72,12.72,54700.0
2014-06-27 11:05:00,12.73,12.73,12.71,12.71,117600.0,12.73,12.73,12.71,12.71,117600.0
2014-06-27 11:10:00,12.71,12.73,12.71,12.73,55900.0,12.71,12.73,12.71,12.73,55900.0
2014-06-27 11:15:00,12.73,12.73,12.71,12.73,56800.0,12.73,12.73,12.71,12.73,56800.0
2014-06-27 11:20:00,12.73,12.74,12.72,12.74,31200.0,12.73,12.74,12.72,12.74,31200.0
2014-06-27 11:25:00,12.74,12.75,12.72,12.73,115000.0,12.74,12.75,12.72,12.73,115000.0
2014-06-27 11:30:00,12.74,12.74,12.72,12.73,22400.0,12.74,12.74,12.72,12.73,22400.0
2014-06-27 11:35:00,12.72,12.73,12.72,12.73,301600.0,12.72,12.73,12.72,12.73,301600.0
2014-06-27 11:40:00,12.73,12.74,12.72,12.74,40200.0,12.73,12.74,12.72,12.74,40200.0
2014-06-27 11:45:00,12.74,12.74,12.73,12.73,9000.0,12.74,12.74,12.73,12.73,9000.0
2014-06-27 11:50:00,12.74,12.74,12.72,12.72,45800.0,12.74,12.74,12.72,12.72,45800.0
2014-06-27 11:55:00,12.73,12.73,12.72,12.72,9600.0,12.73,12.73,12.72,12.72,9600.0
2014-06-27 12:00:00,12.72,12.73,12.72,12.73,16900.0,12.72,12.73,12.72,12.73,16900.0
2014-06-27 12:05:00,12.72,12.73,12.72,12.73,22400.0,12.72,12.73,12.72,12.73,22400.0
2014-06-27 12:10:00,12.73,12.73,12.72,12.73,12700.0,12.73,12.73,12.72,12.73,12700.0
2014-06-27 12:15:00,12.73,12.75,12.73,12.74,97700.0,12.73,12.75,12.73,12.74,97700.0
2014-06-27 12:20:00,12.74,12.75,12.73,12.73,96200.0,12.74,12.75,12.73,12.73,96200.0
2014-06-27 12:25:00,12.73,12.74,12.73,12.73,18400.0,12.73,12.74,12.73,12.73,18400.0
2014-06-27 12:30:00,12.74,12.75,12.73,12.75,75500.0,12.74,12.75,12.73,12.75,75500.0
2014-06-27 12:35:00,12.75,12.75,12.73,12.73,21700.0,12.75,12.75,12.73,12.73,21700.0
2014-06-27 12:40:00,12.73,12.74,12.72,12.72,60600.0,12.73,12.74,12.72,12.72,60600.0
2014-06-27 12:45:00,12.72,12.73,12.72,12.72,5000.0,12.72,12.73,12.72,12.72,5000.0
2014-06-27 12:50:00,12.73,12.73,12.71,12.71,292100.0,12.73,12.73,12.71,12.71,292100.0
2014-06-27 12:55:00,12.71,12.72,12.71,12.71,6400.0,12.71,12.72,12.71,12.71,6400.0
2014-06-27 13:00:00,12.71,12.71,12.71,12.71,8000.0,12.71,12.71,12.71,12.71,8000.0
2014-06-27 13:05:00,12.71,12.72,12.7,12.7,9200.0,12.71,12.72,12.7,12.7,9200.0
2014-06-27 13:10:00,12.7,12.71,12.69,12.69,6500.0,12.7,12.71,12.69,12.69,6500.0
2014-06-27 13:15:00,12.7,12.71,12.68,12.69,156300.0,12.7,12.71,12.68,12.69,156300.0
2014-06-27 13:20:00,12.68,12.69,12.68,12.69,6500.0,12.68,12.69,12.68,12.69,6500.0
2014-06-27 13:25:00,12.69,12.69,12.68,12.69,17700.0,12.69,12.69,12.68,12.69,17700.0
2014-06-27 13:30:00,12.69,12.69,12.68,12.68,36100.0,12.69,12.69,12.68,12.68,36100.0
2014-06-27 13:35:00,12.67,12.71,12.67,12.69,792000.0,12.67,12.71,12.67,12.69,792000.0
2014-06-27 13:40:00,12.7,12.71,12.69,12.69,81400.0,12.7,12.71,12.69,12.69,81400.0
2014-06-27 13:45:00,12.69,12.7,12.68,12.69,417400.0,12.69,12.7,12.68,12.69,417400.0
2014-06-27 13:50:00,12.69,12.7,12.68,12.7,47500.0,12.69,12.7,12.68,12.7,47500.0
2014-06-27 13:55:00,12.7,12.71,12.69,12.7,52200.0,12.7,12.71,12.69,12.7,52200.0
2014-06-27 14:00:00,12.7,12.74,12.69,12.73,422100.0,12.7,12.74,12.69,12.73,422100.0
2014-06-27 14:05:00,12.73,12.73,12.71,12.71,42600.0,12.73,12.73,12.71,12.71,42600.0
2014-06-27 14:10:00,12.71,12.74,12.71,12.71,130400.0,12.71,12.74,12.71,12.71,130400.0
2014-06-27 14:15:00,12.71,12.72,12.7,12.71,18500.0,12.71,12.72,12.7,12.71,18500.0
2014-06-27 14:20:00,12.7,12.71,12.69,12.69,17300.0,12.7,12.71,12.69,12.69,17300.0
2014-06-27 14:25:00,12.69,12.7,12.69,12.69,14300.0,12.69,12.7,12.69,12.69,14300.0
2014-06-27 14:30:00,12.69,12.69,12.68,12.69,10800.0,12.69,12.69,12.68,12.69,10800.0
2014-06-27 14:35:00,12.69,12.71,12.69,12.71,82500.0,12.69,12.71,12.69,12.71,82500.0
2014-06-27 14:40:00,12.7,12.71,12.7,12.7,18600.0,12.7,12.71,12.7,12.7,18600.0
2014-06-27 14:45:00,12.71,12.71,12.7,12.71,7800.0,12.71,12.71,12.7,12.71,7800.0
2014-06-27 14:50:00,12.71,12.72,12.7,12.72,144600.0,12.71,12.72,12.7,12.72,144600.0
2014-06-27 14:55:00,12.72,12.72,12.71,12.72,5000.0,12.72,12.72,12.71,12.72,5000.0
2014-06-27 15:00:00,12.72,12.72,12.71,12.72,23300.0,12.72,12.72,12.71,12.72,23300.0
2014-06-27 15:05:00,12.71,12.72,12.71,12.72,12900.0,12.71,12.72,12.71,12.72,12900.0
2014-06-27 15:10:00,12.72,12.73,12.71,12.73,54100.0,12.72,12.73,12.71,12.73,54100.0
2014-06-27 15:15:00,12.73,12.73,12.72,12.73,24500.0,12.73,12.73,12.72,12.73,24500.0
2014-06-27 15:20:00,12.73,12.75,12.72,12.75,109600.0,12.73,12.75,12.72,12.75,109600.0
2014-06-27 15:25:00,12.74,12.75,12.74,12.75,12100.0,12.74,12.75,12.74,12.75,12100.0
2014-06-27 15:30:00,12.74,12.75,12.74,12.75,124400.0,12.74,12.75,12.74,12.75,124400.0
2014-06-27 15:35:00,12.75,12.75,12.74,12.74,72700.0,12.75,12.75,12.74,12.74,72700.0
2014-06-27 15:40:00,12.75,12.75,12.74,12.75,157900.0,12.75,12.75,12.74,12.75,157900.0
2014-06-27 15:45:00,12.75,12.77,12.75,12.77,273600.0,12.75,12.77,12.75,12.77,273600.0
2014-06-27 15:50:00,12.77,12.77,12.76,12.77,167900.0,12.77,12.77,12.76,12.77,167900.0
2014-06-27 15:55:00,12.76,12.77,12.76,12.76,495900.0,12.76,12.77,12.76,12.76,495900.0
2014-06-30 09:30:00,12.86,12.86,12.77,12.85,227700.0,12.86,12.86,12.77,12.85,227700.0
2014-06-30 09:35:00,12.84,12.85,12.81,12.83,71200.0,12.84,12.85,12.81,12.83,71200.0
2014-06-30 09:40:00,12.82,12.82,12.75,12.76,72400.0,12.82,12.82,12.75,12.76,72400.0
2014-06-30 09:45:00,12.76,12.8,12.75,12.76,175400.0,12.76,12.8,12.75,12.76,175400.0
2014-06-30 09:50:00,12.77,12.78,12.74,12.74,35000.0,12.77,12.78,12.74,12.74,35000.0
2014-06-30 09:55:00,12.75,12.76,12.74,12.76,11500.0,12.75,12.76,12.74,12.76,11500.0
2014-06-30 10:00:00,12.76,12.77,12.75,12.76,102900.0,12.76,12.77,12.75,12.76,102900.0
2014-06-30 10:05:00,12.77,12.78,12.75,12.78,62100.0,12.77,12.78,12.75,12.78,62100.0
2014-06-30 10:10:00,12.78,12.79,12.78,12.79,16800.0,12.78,12.79,12.78,12.79,16800.0
2014-06-30 10:15:00,12.79,12.79,12.76,12.76,36600.0,12.79,12.79,12.76,12.76,36600.0
2014-06-30 10:20:00,12.77,12.78,12.76,12.78,61800.0,12.77,12.78,12.76,12.78,61800.0
2014-06-30 10:25:00,12.78,12.8,12.77,12.78,75500.0,12.78,12.8,12.77,12.78,75500.0
2014-06-30 10:30:00,12.78,12.78,12.77,12.78,24800.0,12.78,12.78,12.77,12.78,24800.0
2014-06-30 10:35:00,12.78,12.78,12.74,12.74,51700.0,12.78,12.78,12.74,12.74,51700.0
2014-06-30 10:40:00,12.74,12.75,12.73,12.73,32300.0,12.74,12.75,12.73,12.73,32300.0
2014-06-30 10:45:00,12.74,12.74,12.73,12.73,10600.0,12.74,12.74,12.73,12.73,10600.0
2014-06-30 10:50:00,12.74,12.74,12.71,12.71,33100.0,12.74,12.74,12.71,12.71,33100.0
2014-06-30 10:55:00,12.72,12.74,12.71,12.74,100500.0,12.72,12.74,12.71,12.74,100500.0
2014-06-30 11:00:00,12.74,12.74,12.73,12.74,17600.0,12.74,12.74,12.73,12.74,17600.0
2014-06-30 11:05:00,12.74,12.75,12.73,12.75,53900.0,12.74,12.75,12.73,12.75,53900.0
2014-06-30 11:10:00,12.75,12.76,12.74,12.75,51500.0,12.75,12.76,12.74,12.75,51500.0
2014-06-30 11:15:00,12.76,12.76,12.74,12.74,54900.0,12.76,12.76,12.74,12.74,54900.0
2014-06-30 11:20:00,12.75,12.76,12.73,12.75,58400.0,12.75,12.76,12.73,12.75,58400.0
2014-06-30 11:25:00,12.76,12.76,12.75,12.75,56000.0,12.76,12.76,12.75,12.75,56000.0
2014-06-30 11:30:00,12.76,12.76,12.75,12.76,9100.0,12.76,12.76,12.75,12.76,9100.0
2014-06-30 11:35:00,12.76,12.76,12.75,12.76,12000.0,12.76,12.76,12.75,12.76,12000.0
2014-06-30 11:40:00,12.76,12.77,12.75,12.77,24500.0,12.76,12.77,12.75,12.77,24500.0
2014-06-30 11:45:00,12.77,12.77,12.76,12.76,106500.0,12.77,12.77,12.76,12.76,106500.0
2014-06-30 11:50:00,12.76,12.77,12.75,12.76,52600.0,12.76,12.77,12.75,12.76,52600.0
2014-06-30 11:55:00,12.77,12.77,12.75,12.77,64400.0,12.77,12.77,12.75,12.77,64400.0
2014-06-30 12:00:00,12.77,12.78,12.76,12.78,42200.0,12.77,12.78,12.76,12.78,42200.0
2014-06-30 12:05:00,12.78,12.78,12.77,12.78,11300.0,12.78,12.78,12.77,12.78,11300.0
2014-06-30 12:10:00,12.78,12.78,12.77,12.78,16600.0,12.78,12.78,12.77,12.78,16600.0
2014-06-30 12:15:00,12.78,12.78,12.77,12.78,7300.0,12.78,12.78,12.77,12.78,7300.0
2014-06-30 12:20:00,12.78,12.79,12.77,12.79,19800.0,12.78,12.79,12.77,12.79,19800.0
2014-06-30 12:25:00,12.78,12.79,12.78,12.79,14400.0,12.78,12.79,12.78,12.79,14400.0
2014-06-30 12:30:00,12.79,12.79,12.78,12.79,8800.0,12.79,12.79,12.78,12.79,8800.0
2014-06-30 12:35:00,12.79,12.79,12.78,12.78,24600.0,12.79,12.79,12.78,12.78,24600.0
2014-06-30 12:40:00,12.78,12.79,12.78,12.79,8600.0,12.78,12.79,12.78,12.79,8600.0
2014-06-30 12:45:00,12.79,12.79,12.78,12.79,5500.0,12.79,12.79,12.78,12.79,5500.0
2014-06-30 12:50:00,12.78,12.79,12.78,12.79,7100.0,12.78,12.79,12.78,12.79,7100.0
2014-06-30 12:55:00,12.79,12.79,12.78,12.79,13600.0,12.79,12.79,12.78,12.79,13600.0
2014-06-30 13:00:00,12.79,12.79,12.78,12.79,6900.0,12.79,12.79,12.78,12.79,6900.0
2014-06-30 13:05:00,12.79,12.79,12.78,12.78,33900.0,12.79,12.79,12.78,12.78,33900.0
2014-06-30 13:10:00,12.78,12.79,12.78,12.78,6600.0,12.78,12.79,12.78,12.78,6600.0
2014-06-30 13:15:00,12.78,12.79,12.78,12.78,6200.0,12.78,12.79,12.78,12.78,6200.0
2014-06-30 13:20:00,12.79,12.79,12.78,12.78,6400.0,12.79,12.79,12.78,12.78,6400.0
2014-06-30 13:25:00,12.78,12.8,12.78,12.79,112900.0,12.78,12.8,12.78,12.79,112900.0
2014-06-30 13:30:00,12.79,12.8,12.79,12.8,7400.0,12.79,12.8,12.79,12.8,7400.0
2014-06-30 13:35:00,12.79,12.8,12.79,12.79,35300.0,12.79,12.8,12.79,12.79,35300.0
2014-06-30 13:40:00,12.8,12.8,12.79,12.79,19400.0,12.8,12.8,12.79,12.79,19400.0
2014-06-30 13:45:00,12.8,12.8,12.79,12.8,11900.0,12.8,12.8,12.79,12.8,11900.0
2014-06-30 13:50:00,12.79,12.8,12.77,12.77,94400.0,12.79,12.8,12.77,12.77,94400.0
2014-06-30 13:55:00,12.77,12.78,12.77,12.77,44200.0,12.77,12.78,12.77,12.77,44200.0
2014-06-30 14:00:00,12.77,12.78,12.77,12.77,21000.0,12.77,12.78,12.77,12.77,21000.0
2014-06-30 14:05:00,12.78,12.78,12.77,12.78,15000.0,12.78,12.78,12.77,12.78,15000.0
2014-06-30 14:10:00,12.78,12.78,12.77,12.78,9400.0,12.78,12.78,12.77,12.78,9400.0
2014-06-30 14:15:00,12.78,12.78,12.77,12.78,23500.0,12.78,12.78,12.77,12.78,23500.0
2014-06-30 14:20:00,12.78,12.78,12.77,12.78,13100.0,12.78,12.78,12.77,12.78,13100.0
2014-06-30 14:25:00,12.78,12.79,12.77,12.79,79300.0,12.78,12.79,12.77,12.79,79300.0
2014-06-30 14:30:00,12.79,12.79,12.78,12.79,13800.0,12.79,12.79,12.78,12.79,13800.0
2014-06-30 14:35:00,12.79,12.79,12.78,12.79,17100.0,12.79,12.79,12.78,12.79,17100.0
2014-06-30 14:40:00,12.79,12.79,12.78,12.79,14800.0,12.79,12.79,12.78,12.79,14800.0
2014-06-30 14:45:00,12.79,12.79,12.78,12.79,23800.0,12.79,12.79,12.78,12.79,23800.0
2014-06-30 14:50:00,12.79,12.79,12.78,12.79,19300.0,12.79,12.79,12.78,12.79,19300.0
2014-06-30 14:55:00,12.79,12.79,12.78,12.79,22800.0,12.79,12.79,12.78,12.79,22800.0
2014-06-30 15:00:00,12.79,12.79,12.78,12.79,28300.0,12.79,12.79,12.78,12.79,28300.0
2014-06-30 15:05:00,12.79,12.8,12.79,12.79,53100.0,12.79,12.8,12.79,12.79,53100.0
2014-06-30 15:10:00,12.8,12.8,12.78,12.78,116800.0,12.8,12.8,12.78,12.78,116800.0
2014-06-30 15:15:00,12.78,12.79,12.77,12.77,65900.0,12.78,12.79,12.77,12.77,65900.0
2014-06-30 15:20:00,12.77,12.78,12.77,12.77,31900.0,12.77,12.78,12.77,12.77,31900.0
2014-06-30 15:25:00,12.77,12.78,12.76,12.76,74200.0,12.77,12.78,12.76,12.76,74200.0
2014-06-30 15:30:00,12.76,12.77,12.75,12.75,108600.0,12.76,12.77,12.75,12.75,108600.0
2014-06-30 15:35:00,12.75,12.76,12.74,12.75,172300.0,12.75,12.76,12.74,12.75,172300.0
2014-06-30 15:40:00,12.75,12.75,12.74,12.75,142100.0,12.75,12.75,12.74,12.75,142100.0
2014-06-30 15:45:00,12.75,12.75,12.74,12.75,200100.0,12.75,12.75,12.74,12.75,200100.0
2014-06-30 15:50:00,12.74,12.75,12.74,12.75,218700.0,12.74,12.75,12.74,12.75,218700.0
2014-06-30 15:55:00,12.75,12.77,12.75,12.76,721700.0,12.75,12.77,12.75,12.76,721700.0
2014-07-01 09:30:00,12.78,12.84,12.77,12.83,148900.0,12.78,12.84,12.77,12.83,148900.0
2014-07-01 09:35:00,12.83,12.87,12.82,12.84,193500.0,12.83,12.87,12.82,12.84,193500.0
2014-07-01 09:40:00,12.84,12.85,12.83,12.84,66200.0,12.84,12.85,12.83,12.84,66200.0
2014-07-01 09:45:00,12.83,12.86,12.83,12.85,119800.0,12.83,12.86,12.83,12.85,119800.0
2014-07-01 09:50:00,12.85,12.86,12.82,12.82,87200.0,12.85,12.86,12.82,12.82,87200.0
2014-07-01 09:55:00,12.82,12.86,12.82,12.85,97800.0,12.82,12.86,12.82,12.85,97800.0
2014-07-01 10:00:00,12.85,12.87,12.82,12.84,208400.0,12.85,12.87,12.82,12.84,208400.0
2014-07-01 10:05:00,12.83,12.85,12.83,12.85,97500.0,12.83,12.85,12.83,12.85,97500.0
2014-07-01 10:10:00,12.85,12.87,12.84,12.87,277800.0,12.85,12.87,12.84,12.87,277800.0
2014-07-01 10:15:00,12.86,12.91,12.86,12.91,205700.0,12.86,12.91,12.86,12.91,205700.0
2014-07-01 10:20:00,12.91,12.91,12.88,12.88,175700.0,12.91,12.91,12.88,12.88,175700.0
2014-07-01 10:25:00,12.88,12.88,12.83,12.85,92400.0,12.88,12.88,12.83,12.85,92400.0
2014-07-01 10:30:00,12.84,12.88,12.84,12.88,234700.0,12.84,12.88,12.84,12.88,234700.0
2014-07-01 10:35:00,12.88,12.88,12.87,12.87,57200.0,12.88,12.88,12.87,12.87,57200.0
2014-07-01 10:40:00,12.87,12.87,12.85,12.87,102000.0,12.87,12.87,12.85,12.87,102000.0
2014-07-01 10:45:00,12.87,12.9,12.87,12.9,67500.0,12.87,12.9,12.87,12.9,67500.0
2014-07-01 10:50:00,12.9,12.9,12.88,12.89,79700.0,12.9,12.9,12.88,12.89,79700.0
2014-07-01 10:55:00,12.88,12.9,12.88,12.89,166800.0,12.88,12.9,12.88,12.89,166800.0
2014-07-01 11:00:00,12.89,12.9,12.89,12.9,45000.0,12.89,12.9,12.89,12.9,45000.0
2014-07-01 11:05:00,12.89,12.93,12.89,12.93,119500.0,12.89,12.93,12.89,12.93,119500.0
2014-07-01 11:10:00,12.92,12.94,12.92,12.94,68600.0,12.92,12.94,12.92,12.94,68600.0
2014-07-01 11:15:00,12.94,12.95,12.94,12.95,37900.0,12.94,12.95,12.94,12.95,37900.0
2014-07-01 11:20:00,12.95,12.96,12.94,12.95,95600.0,12.95,12.96,12.94,12.95,95600.0
2014-07-01 11:25:00,12.94,12.96,12.92,12.95,169500.0,12.94,12.96,12.92,12.95,169500.0
2014-07-01 11:30:00,12.96,12.96,12.95,12.96,16800.0,12.96,12.96,12.95,12.96,16800.0
2014-07-01 11:35:00,12.96,12.98,12.95,12.98,49100.0,12.96,12.98,12.95,12.98,49100.0
2014-07-01 11:40:00,12.98,12.98,12.97,12.98,41100.0,12.98,12.98,12.97,12.98,41100.0
2014-07-01 11:45:00,12.98,12.99,12.97,12.97,118600.0,12.98,12.99,12.97,12.97,118600.0
2014-07-01 11:50:00,12.96,12.97,12.96,12.96,16700.0,12.96,12.97,12.96,12.96,16700.0
2014-07-01 11:55:00,12.96,12.98,12.96,12.98,38900.0,12.96,12.98,12.96,12.98,38900.0
2014-07-01 12:00:00,12.98,13.0,12.98,12.99,205000.0,12.98,13.0,12.98,12.99,205000.0
2014-07-01 12:05:00,12.99,12.99,12.97,12.97,38600.0,12.99,12.99,12.97,12.97,38600.0
2014-07-01 12:10:00,12.98,12.98,12.97,12.98,40900.0,12.98,12.98,12.97,12.98,40900.0
2014-07-01 12:15:00,12.98,12.98,12.97,12.98,18300.0,12.98,12.98,12.97,12.98,18300.0
2014-07-01 12:20:00,12.98,12.99,12.97,12.98,100900.0,12.98,12.99,12.97,12.98,100900.0
2014-07-01 12:25:00,12.98,12.98,12.97,12.98,14800.0,12.98,12.98,12.97,12.98,14800.0
2014-07-01 12:30:00,12.98,12.98,12.97,12.97,20700.0,12.98,12.98,12.97,12.97,20700.0
2014-07-01 12:35:00,12.98,12.99,12.97,12.99,52000.0,12.98,12.99,12.97,12.99,52000.0
2014-07-01 12:40:00,12.99,12.99,12.98,12.99,43300.0,12.99,12.99,12.98,12.99,43300.0
2014-07-01 12:45:00,12.98,13.0,12.98,13.0,107300.0,12.98,13.0,12.98,13.0,107300.0
2014-07-01 12:50:00,13.0,13.02,12.99,13.01,216100.0,13.0,13.02,12.99,13.01,216100.0
2014-07-01 12:55:00,13.01,13.01,13.0,13.01,21200.0,13.01,13.01,13.0,13.01,21200.0
2014-07-01 13:00:00,13.01,13.01,12.99,13.0,150700.0,13.01,13.01,12.99,13.0,150700.0
2014-07-01 13:05:00,13.0,13.0,12.99,13.0,86800.0,13.0,13.0,12.99,13.0,86800.0
2014-07-01 13:10:00,13.0,13.0,12.99,13.0,11700.0,13.0,13.0,12.99,13.0,11700.0
2014-07-01 13:15:00,13.0,13.0,12.99,13.0,29300.0,13.0,13.0,12.99,13.0,29300.0
2014-07-01 13:20:00,12.99,13.0,12.99,13.0,24400.0,12.99,13.0,12.99,13.0,24400.0
2014-07-01 13:25:00,12.99,13.0,12.99,12.99,8400.0,12.99,13.0,12.99,12.99,8400.0
2014-07-01 13:30:00,13.0,13.0,12.99,13.0,24000.0,13.0,13.0,12.99,13.0,24000.0
2014-07-01 13:35:00,13.0,13.0,12.99,13.0,20500.0,13.0,13.0,12.99,13.0,20500.0
2014-07-01 13:40:00,13.0,13.0,12.99,13.0,27100.0,13.0,13.0,12.99,13.0,27100.0
2014-07-01 13:45:00,13.0,13.0,12.99,13.0,26700.0,13.0,13.0,12.99,13.0,26700.0
2014-07-01 13:50:00,12.99,13.0,12.99,13.0,101400.0,12.99,13.0,12.99,13.0,101400.0
2014-07-01 13:55:00,13.0,13.02,13.0,13.02,130300.0,13.0,13.02,13.0,13.02,130300.0
2014-07-01 14:00:00,13.02,13.02,13.01,13.02,29800.0,13.02,13.02,13.01,13.02,29800.0
2014-07-01 14:05:00,13.01,13.02,13.01,13.02,66200.0,13.01,13.02,13.01,13.02,66200.0
2014-07-01 14:10:00,13.02,13.03,13.02,13.03,46900.0,13.02,13.03,13.02,13.03,46900.0
2014-07-01 14:15:00,13.03,13.03,13.02,13.03,24200.0,13.03,13.03,13.02,13.03,24200.0
2014-07-01 14:20:00,13.02,13.03,13.0,13.0,152000.0,13.02,13.03,13.0,13.0,152000.0
2014-07-01 14:25:00,13.0,13.01,12.99,13.0,76500.0,13.0,13.01,12.99,13.0,76500.0
2014-07-01 14:30:00,13.0,13.01,12.99,13.01,119500.0,13.0,13.01,12.99,13.01,119500.0
2014-07-01 14:35:00,13.01,13.01,13.0,13.01,25100.0,13.01,13.01,13.0,13.01,25100.0
2014-07-01 14:40:00,13.01,13.03,13.0,13.02,502900.0,13.01,13.03,13.0,13.02,502900.0
2014-07-01 14:45:00,13.02,13.02,13.0,13.0,115000.0,13.02,13.02,13.0,13.0,115000.0
2014-07-01 14:50:00,13.0,13.01,12.99,13.01,255500.0,13.0,13.01,12.99,13.01,255500.0
2014-07-01 14:55:00,13.0,13.01,13.0,13.01,51400.0,13.0,13.01,13.0,13.01,51400.0
2014-07-01 15:00:00,13.01,13.01,13.0,13.01,11700.0,13.01,13.01,13.0,13.01,11700.0
2014-07-01 15:05:00,13.0,13.01,13.0,13.01,11200.0,13.0,13.01,13.0,13.01,11200.0
2014-07-01 15:10:00,13.0,13.01,12.98,12.98,117000.0,13.0,13.01,12.98,12.98,117000.0
2014-07-01 15:15:00,12.98,12.99,12.97,12.99,260900.0,12.98,12.99,12.97,12.99,260900.0
2014-07-01 15:20:00,12.99,12.99,12.98,12.99,46000.0,12.99,12.99,12.98,12.99,46000.0
2014-07-01 15:25:00,12.99,13.03,12.98,13.02,224900.0,12.99,13.03,12.98,13.02,224900.0
2014-07-01 15:30:00,13.01,13.02,13.0,13.01,65000.0,13.01,13.02,13.0,13.01,65000.0
2014-07-01 15:35:00,13.01,13.01,13.0,13.01,22200.0,13.01,13.01,13.0,13.01,22200.0
2014-07-01 15:40:00,13.01,13.03,13.0,13.02,315400.0,13.01,13.03,13.0,13.02,315400.0
2014-07-01 15:45:00,13.02,13.03,13.01,13.02,172800.0,13.02,13.03,13.01,13.02,172800.0
2014-07-01 15:50:00,13.02,13.02,13.0,13.01,142300.0,13.02,13.02,13.0,13.01,142300.0
2014-07-01 15:55:00,13.0,13.01,12.99,13.0,348600.0,13.0,13.01,12.99,13.0,348600.0
2014-07-02 09:30:00,12.96,12.96,12.92,12.95,109900.0,12.96,12.96,12.92,12.95,109900.0
2014-07-02 09:35:00,12.94,12.99,12.92,12.99,192500.0,12.94,12.99,12.92,12.99,192500.0
2014-07-02 09:40:00,12.99,13.0,12.98,12.99,75300.0,12.99,13.0,12.98,12.99,75300.0
2014-07-02 09:45:00,12.99,13.03,12.98,13.03,127800.0,12.99,13.03,12.98,13.03,127800.0
2014-07-02 09:50:00,13.03,13.05,13.03,13.05,72900.0,13.03,13.05,13.03,13.05,72900.0
2014-07-02 09:55:00,13.05,13.06,13.05,13.06,25600.0,13.05,13.06,13.05,13.06,25600.0
2014-07-02 10:00:00,13.06,13.07,13.05,13.07,59900.0,13.06,13.07,13.05,13.07,59900.0
2014-07-02 10:05:00,13.06,13.06,13.01,13.01,116400.0,13.06,13.06,13.01,13.01,116400.0
2014-07-02 10:10:00,13.02,13.02,13.01,13.02,22900.0,13.02,13.02,13.01,13.02,22900.0
2014-07-02 10:15:00,13.02,13.02,13.0,13.02,65700.0,13.02,13.02,13.0,13.02,65700.0
2014-07-02 10:20:00,13.01,13.03,13.01,13.03,34300.0,13.01,13.03,13.01,13.03,34300.0
2014-07-02 10:25:00,13.02,13.03,13.01,13.02,46900.0,13.02,13.03,13.01,13.02,46900.0
2014-07-02 10:30:00,13.02,13.02,12.99,12.99,114800.0,13.02,13.02,12.99,12.99,114800.0
2014-07-02 10:35:00,12.99,13.01,12.98,13.01,849100.0,12.99,13.01,12.98,13.01,849100.0
2014-07-02 10:40:00,13.01,13.04,13.01,13.04,226200.0,13.01,13.04,13.01,13.04,226200.0
2014-07-02 10:45:00,13.03,13.05,13.03,13.04,39100.0,13.03,13.05,13.03,13.04,39100.0
2014-07-02 10:50:00,13.04,13.07,13.04,13.06,66300.0,13.04,13.07,13.04,13.06,66300.0
2014-07-02 10:55:00,13.06,13.06,13.04,13.04,75900.0,13.06,13.06,13.04,13.04,75900.0
2014-07-02 11:00:00,13.04,13.06,13.04,13.05,40000.0,13.04,13.06,13.04,13.05,40000.0
2014-07-02 11:05:00,13.06,13.06,13.03,13.03,34100.0,13.06,13.06,13.03,13.03,34100.0
2014-07-02 11:10:00,13.04,13.05,13.03,13.05,37400.0,13.04,13.05,13.03,13.05,37400.0
2014-07-02 11:15:00,13.04,13.05,13.04,13.04,11700.0,13.04,13.05,13.04,13.04,11700.0
2014-07-02 11:20:00,13.04,13.07,13.04,13.07,181000.0,13.04,13.07,13.04,13.07,181000.0
2014-07-02 11:25:00,13.07,13.08,13.07,13.07,58400.0,13.07,13.08,13.07,13.07,58400.0
2014-07-02 11:30:00,13.08,13.08,13.07,13.07,27700.0,13.08,13.08,13.07,13.07,27700.0
2014-07-02 11:35:00,13.08,13.09,13.07,13.09,35700.0,13.08,13.09,13.07,13.09,35700.0
2014-07-02 11:40:00,13.09,13.09,13.08,13.09,36100.0,13.09,13.09,13.08,13.09,36100.0
2014-07-02 11:45:00,13.09,13.09,13.07,13.09,85400.0,13.09,13.09,13.07,13.09,85400.0
2014-07-02 11:50:00,13.09,13.13,13.08,13.11,501000.0,13.09,13.13,13.08,13.11,501000.0
2014-07-02 11:55:00,13.11,13.13,13.11,13.12,119000.0,13.11,13.13,13.11,13.12,119000.0
2014-07-02 12:00:00,13.12,13.12,13.1,13.11,81700.0,13.12,13.12,13.1,13.11,81700.0
2014-07-02 12:05:00,13.1,13.11,13.09,13.1,43000.0,13.1,13.11,13.09,13.1,43000.0
2014-07-02 12:10:00,13.09,13.1,13.09,13.09,5000.0,13.09,13.1,13.09,13.09,5000.0
2014-07-02 12:15:00,13.09,13.1,13.07,13.08,40300.0,13.09,13.1,13.07,13.08,40300.0
2014-07-02 12:20:00,13.08,13.1,13.07,13.09,32500.0,13.08,13.1,13.07,13.09,32500.0
2014-07-02 12:25:00,13.1,13.1,13.1,13.1,11700.0,13.1,13.1,13.1,13.1,11700.0
2014-07-02 12:30:00,13.09,13.1,13.09,13.1,21300.0,13.09,13.1,13.09,13.1,21300.0
2014-07-02 12:35:00,13.09,13.1,13.09,13.1,13000.0,13.09,13.1,13.09,13.1,13000.0
2014-07-02 12:40:00,13.1,13.1,13.09,13.1,15200.0,13.1,13.1,13.09,13.1,15200.0
2014-07-02 12:45:00,13.1,13.1,13.09,13.1,18000.0,13.1,13.1,13.09,13.1,18000.0
2014-07-02 12:50:00,13.1,13.1,13.05,13.05,220000.0,13.1,13.1,13.05,13.05,220000.0
2014-07-02 12:55:00,13.06,13.09,13.05,13.09,104500.0,13.06,13.09,13.05,13.09,104500.0
2014-07-02 13:00:00,13.09,13.09,13.08,13.09,9500.0,13.09,13.09,13.08,13.09,9500.0
2014-07-02 13:05:00,13.09,13.09,13.08,13.09,17800.0,13.09,13.09,13.08,13.09,17800.0
2014-07-02 13:10:00,13.09,13.09,13.08,13.09,15400.0,13.09,13.09,13.08,13.09,15400.0
2014-07-02 13:15:00,13.09,13.09,13.08,13.08,23500.0,13.09,13.09,13.08,13.08,23500.0
2014-07-02 13:20:00,13.09,13.1,13.08,13.1,108300.0,13.09,13.1,13.08,13.1,108300.0
2014-07-02 13:25:00,13.1,13.1,13.09,13.1,22400.0,13.1,13.1,13.09,13.1,22400.0
2014-07-02 13:30:00,13.09,13.1,13.09,13.09,36100.0,13.09,13.1,13.09,13.09,36100.0
2014-07-02 13:35:00,13.1,13.1,13.08,13.09,34800.0,13.1,13.1,13.08,13.09,34800.0
2014-07-02 13:40:00,13.09,13.09,13.08,13.09,15800.0,13.09,13.09,13.08,13.09,15800.0
2014-07-02 13:45:00,13.09,13.09,13.08,13.09,92300.0,13.09,13.09,13.08,13.09,92300.0
2014-07-02 13:50:00,13.09,13.09,13.08,13.09,19600.0,13.09,13.09,13.08,13.09,19600.0
2014-07-02 13:55:00,13.09,13.09,13.08,13.09,19600.0,13.09,13.09,13.08,13.09,19600.0
2014-07-02 14:00:00,13.09,13.1,13.08,13.1,112500.0,13.09,13.1,13.08,13.1,112500.0
2014-07-02 14:05:00,13.1,13.11,13.09,13.11,179200.0,13.1,13.11,13.09,13.11,179200.0
2014-07-02 14:10:00,13.11,13.11,13.1,13.11,46700.0,13.11,13.11,13.1,13.11,46700.0
2014-07-02 14:15:00,13.11,13.11,13.1,13.1,15100.0,13.11,13.11,13.1,13.1,15100.0
2014-07-02 14:20:00,13.11,13.11,13.09,13.1,130200.0,13.11,13.11,13.09,13.1,130200.0
2014-07-02 14:25:00,13.1,13.11,13.09,13.1,97300.0,13.1,13.11,13.09,13.1,97300.0
2014-07-02 14:30:00,13.1,13.11,13.09,13.11,87400.0,13.1,13.11,13.09,13.11,87400.0
2014-07-02 14:35:00,13.11,13.11,13.1,13.11,91700.0,13.11,13.11,13.1,13.11,91700.0
2014-07-02 14:40:00,13.11,13.11,13.1,13.11,62200.0,13.11,13.11,13.1,13.11,62200.0
2014-07-02 14:45:00,13.11,13.11,13.1,13.1,23000.0,13.11,13.11,13.1,13.1,23000.0
2014-07-02 14:50:00,13.11,13.11,13.1,13.11,16900.0,13.11,13.11,13.1,13.11,16900.0
2014-07-02 14:55:00,13.11,13.11,13.1,13.11,22700.0,13.11,13.11,13.1,13.11,22700.0
2014-07-02 15:00:00,13.11,13.11,13.1,13.11,35100.0,13.11,13.11,13.1,13.11,35100.0
2014-07-02 15:05:00,13.11,13.11,13.1,13.11,21200.0,13.11,13.11,13.1,13.11,21200.0
2014-07-02 15:10:00,13.11,13.11,13.1,13.11,31100.0,13.11,13.11,13.1,13.11,31100.0
2014-07-02 15:15:00,13.11,13.11,13.1,13.1,42900.0,13.11,13.11,13.1,13.1,42900.0
2014-07-02 15:20:00,13.11,13.11,13.1,13.11,36200.0,13.11,13.11,13.1,13.11,36200.0
2014-07-02 15:25:00,13.11,13.11,13.1,13.11,53000.0,13.11,13.11,13.1,13.11,53000.0
2014-07-02 15:30:00,13.11,13.11,13.1,13.11,113500.0,13.11,13.11,13.1,13.11,113500.0
2014-07-02 15:35:00,13.1,13.11,13.1,13.11,95900.0,13.1,13.11,13.1,13.11,95900.0
2014-07-02 15:40:00,13.11,13.11,13.1,13.11,61700.0,13.11,13.11,13.1,13.11,61700.0
2014-07-02 15:45:00,13.11,13.11,13.1,13.1,196900.0,13.11,13.11,13.1,13.1,196900.0
2014-07-02 15:50:00,13.11,13.11,13.1,13.11,157600.0,13.11,13.11,13.1,13.11,157600.0
2014-07-02 15:55:00,13.11,13.13,13.1,13.13,582700.0,13.11,13.13,13.1,13.13,582700.0
2014-07-03 09:30:00,13.11,13.11,13.04,13.07,143800.0,13.11,13.11,13.04,13.07,143800.0
2014-07-03 09:35:00,13.07,13.12,13.07,13.1,23900.0,13.07,13.12,13.07,13.1,23900.0
2014-07-03 09:40:00,13.1,13.12,13.07,13.07,65100.0,13.1,13.12,13.07,13.07,65100.0
2014-07-03 09:45:00,13.08,13.08,13.03,13.03,64600.0,13.08,13.08,13.03,13.03,64600.0
2014-07-03 09:50:00,13.03,13.04,13.02,13.04,71100.0,13.03,13.04,13.02,13.04,71100.0
2014-07-03 09:55:00,13.05,13.08,13.05,13.06,51100.0,13.05,13.08,13.05,13.06,51100.0
2014-07-03 10:00:00,13.06,13.07,13.05,13.05,44100.0,13.06,13.07,13.05,13.05,44100.0
2014-07-03 10:05:00,13.05,13.06,13.04,13.04,39600.0,13.05,13.06,13.04,13.04,39600.0
2014-07-03 10:10:00,13.04,13.05,13.02,13.02,72900.0,13.04,13.05,13.02,13.02,72900.0
2014-07-03 10:15:00,13.02,13.02,13.0,13.01,242400.0,13.02,13.02,13.0,13.01,242400.0
2014-07-03 10:20:00,13.0,13.06,13.0,13.06,402400.0,13.0,13.06,13.0,13.06,402400.0
2014-07-03 10:25:00,13.06,13.07,13.06,13.06,48500.0,13.06,13.07,13.06,13.06,48500.0
2014-07-03 10:30:00,13.06,13.08,13.05,13.06,80400.0,13.06,13.08,13.05,13.06,80400.0
2014-07-03 10:35:00,13.05,13.07,13.04,13.07,186200.0,13.05,13.07,13.04,13.07,186200.0
2014-07-03 10:40:00,13.08,13.08,13.07,13.08,220000.0,13.08,13.08,13.07,13.08,220000.0
2014-07-03 10:45:00,13.08,13.08,13.07,13.07,8100.0,13.08,13.08,13.07,13.07,8100.0
2014-07-03 10:50:00,13.08,13.11,13.07,13.11,91800.0,13.08,13.11,13.07,13.11,91800.0
2014-07-03 10:55:00,13.11,13.13,13.09,13.13,69800.0,13.11,13.13,13.09,13.13,69800.0
2014-07-03 11:00:00,13.13,13.13,13.11,13.11,29200.0,13.13,13.13,13.11,13.11,29200.0
2014-07-03 11:05:00,13.11,13.12,13.1,13.12,51900.0,13.11,13.12,13.1,13.12,51900.0
2014-07-03 11:10:00,13.12,13.12,13.1,13.11,24600.0,13.12,13.12,13.1,13.11,24600.0
2014-07-03 11:15:00,13.1,13.11,13.1,13.1,41000.0,13.1,13.11,13.1,13.1,41000.0
2014-07-03 11:20:00,13.11,13.11,13.09,13.1,12600.0,13.11,13.11,13.09,13.1,12600.0
2014-07-03 11:25:00,13.09,13.12,13.09,13.12,88200.0,13.09,13.12,13.09,13.12,88200.0
2014-07-03 11:30:00,13.12,13.12,13.11,13.12,6000.0,13.12,13.12,13.11,13.12,6000.0
2014-07-03 11:35:00,13.12,13.12,13.1,13.1,29800.0,13.12,13.12,13.1,13.1,29800.0
2014-07-03 11:40:00,13.1,13.1,13.09,13.1,108100.0,13.1,13.1,13.09,13.1,108100.0
2014-07-03 11:45:00,13.09,13.1,13.09,13.1,20100.0,13.09,13.1,13.09,13.1,20100.0
2014-07-03 11:50:00,13.09,13.1,13.09,13.09,29000.0,13.09,13.1,13.09,13.09,29000.0
2014-07-03 11:55:00,13.09,13.1,13.09,13.1,48200.0,13.09,13.1,13.09,13.1,48200.0
2014-07-03 12:00:00,13.09,13.1,13.08,13.08,76900.0,13.09,13.1,13.08,13.08,76900.0
2014-07-03 12:05:00,13.09,13.09,13.07,13.07,59700.0,13.09,13.09,13.07,13.07,59700.0
2014-07-03 12:10:00,13.08,13.08,13.06,13.07,44700.0,13.08,13.08,13.06,13.07,44700.0
2014-07-03 12:15:00,13.06,13.1,13.06,13.1,141700.0,13.06,13.1,13.06,13.1,141700.0
2014-07-03 12:20:00,13.1,13.1,13.09,13.1,5700.0,13.1,13.1,13.09,13.1,5700.0
2014-07-03 12:25:00,13.1,13.1,13.1,13.1,13800.0,13.1,13.1,13.1,13.1,13800.0
2014-07-03 12:30:00,13.1,13.1,13.09,13.1,36500.0,13.1,13.1,13.09,13.1,36500.0
2014-07-03 12:35:00,13.1,13.1,13.09,13.1,26900.0,13.1,13.1,13.09,13.1,26900.0
2014-07-03 12:40:00,13.1,13.1,13.09,13.09,32300.0,13.1,13.1,13.09,13.09,32300.0
2014-07-03 12:45:00,13.1,13.11,13.1,13.11,105400.0,13.1,13.11,13.1,13.11,105400.0
2014-07-03 12:50:00,13.11,13.11,13.1,13.11,47500.0,13.11,13.11,13.1,13.11,47500.0
2014-07-03 12:55:00,13.11,13.11,13.09,13.11,249200.0,13.11,13.11,13.09,13.11,249200.0
2014-07-07 09:30:00,13.05,13.09,13.04,13.05,98800.0,13.05,13.09,13.04,13.05,98800.0
2014-07-07 09:35:00,13.04,13.07,13.02,13.05,74200.0,13.04,13.07,13.02,13.05,74200.0
2014-07-07 09:40:00,13.05,13.05,13.02,13.03,104800.0,13.05,13.05,13.02,13.03,104800.0
2014-07-07 09:45:00,13.04,13.08,13.04,13.08,69800.0,13.04,13.08,13.04,13.08,69800.0
2014-07-07 09:50:00,13.07,13.09,13.06,13.09,94800.0,13.07,13.09,13.06,13.09,94800.0
2014-07-07 09:55:00,13.09,13.1,13.08,13.1,73000.0,13.09,13.1,13.08,13.1,73000.0
2014-07-07 10:00:00,13.1,13.1,13.08,13.09,23100.0,13.1,13.1,13.08,13.09,23100.0
2014-07-07 10:05:00,13.09,13.11,13.09,13.11,59400.0,13.09,13.11,13.09,13.11,59400.0
2014-07-07 10:10:00,13.11,13.14,13.11,13.12,226100.0,13.11,13.14,13.11,13.12,226100.0
2014-07-07 10:15:00,13.11,13.12,13.1,13.11,40000.0,13.11,13.12,13.1,13.11,40000.0
2014-07-07 10:20:00,13.11,13.11,13.09,13.09,35700.0,13.11,13.11,13.09,13.09,35700.0
2014-07-07 10:25:00,13.1,13.1,13.08,13.09,117800.0,13.1,13.1,13.08,13.09,117800.0
2014-07-07 10:30:00,13.09,13.1,13.09,13.1,100600.0,13.09,13.1,13.09,13.1,100600.0
2014-07-07 10:35:00,13.1,13.1,13.09,13.1,44300.0,13.1,13.1,13.09,13.1,44300.0
2014-07-07 10:40:00,13.11,13.12,13.11,13.12,17900.0,13.11,13.12,13.11,13.12,17900.0
2014-07-07 10:45:00,13.12,13.12,13.09,13.09,70700.0,13.12,13.12,13.09,13.09,70700.0
2014-07-07 10:50:00,13.08,13.09,13.05,13.07,172800.0,13.08,13.09,13.05,13.07,172800.0
2014-07-07 10:55:00,13.06,13.07,13.04,13.05,162500.0,13.06,13.07,13.04,13.05,162500.0
2014-07-07 11:00:00,13.04,13.04,13.02,13.02,68900.0,13.04,13.04,13.02,13.02,68900.0
2014-07-07 11:05:00,13.03,13.06,13.03,13.06,116200.0,13.03,13.06,13.03,13.06,116200.0
2014-07-07 11:10:00,13.06,13.07,13.03,13.03,181300.0,13.06,13.07,13.03,13.03,181300.0
2014-07-07 11:15:00,13.03,13.04,13.02,13.02,36400.0,13.03,13.04,13.02,13.02,36400.0
2014-07-07 11:20:00,13.02,13.04,13.01,13.03,113700.0,13.02,13.04,13.01,13.03,113700.0
2014-07-07 11:25:00,13.04,13.04,13.03,13.04,15700.0,13.04,13.04,13.03,13.04,15700.0
2014-07-07 11:30:00,13.04,13.04,13.02,13.03,32400.0,13.04,13.04,13.02,13.03,32400.0
2014-07-07 11:35:00,13.02,13.03,13.01,13.02,50800.0,13.02,13.03,13.01,13.02,50800.0
2014-07-07 11:40:00,13.03,13.03,13.02,13.03,14200.0,13.03,13.03,13.02,13.03,14200.0
2014-07-07 11:45:00,13.03,13.03,13.02,13.03,14700.0,13.03,13.03,13.02,13.03,14700.0
2014-07-07 11:50:00,13.02,13.05,13.02,13.05,41600.0,13.02,13.05,13.02,13.05,41600.0
2014-07-07 11:55:00,13.05,13.05,13.02,13.03,98000.0,13.05,13.05,13.02,13.03,98000.0
2014-07-07 12:00:00,13.02,13.04,13.02,13.04,22900.0,13.02,13.04,13.02,13.04,22900.0
2014-07-07 12:05:00,13.03,13.06,13.03,13.06,54500.0,13.03,13.06,13.03,13.06,54500.0
2014-07-07 12:10:00,13.05,13.06,13.05,13.06,22200.0,13.05,13.06,13.05,13.06,22200.0
2014-07-07 12:15:00,13.06,13.07,13.05,13.06,28500.0,13.06,13.07,13.05,13.06,28500.0
2014-07-07 12:20:00,13.07,13.07,13.06,13.07,8800.0,13.07,13.07,13.06,13.07,8800.0
2014-07-07 12:25:00,13.07,13.07,13.06,13.07,9000.0,13.07,13.07,13.06,13.07,9000.0
2014-07-07 12:30:00,13.07,13.07,13.06,13.07,8800.0,13.07,13.07,13.06,13.07,8800.0
2014-07-07 12:35:00,13.07,13.07,13.06,13.07,10200.0,13.07,13.07,13.06,13.07,10200.0
2014-07-07 12:40:00,13.07,13.07,13.07,13.07,12200.0,13.07,13.07,13.07,13.07,12200.0
2014-07-07 12:45:00,13.07,13.07,13.06,13.07,12100.0,13.07,13.07,13.06,13.07,12100.0
2014-07-07 12:50:00,13.07,13.08,13.04,13.06,195200.0,13.07,13.08,13.04,13.06,195200.0
2014-07-07 12:55:00,13.05,13.06,13.04,13.04,51800.0,13.05,13.06,13.04,13.04,51800.0
2014-07-07 13:00:00,13.05,13.05,13.04,13.04,67400.0,13.05,13.05,13.04,13.04,67400.0
2014-07-07 13:05:00,13.05,13.05,13.03,13.03,20100.0,13.05,13.05,13.03,13.03,20100.0
2014-07-07 13:10:00,13.04,13.04,13.03,13.04,27000.0,13.04,13.04,13.03,13.04,27000.0
2014-07-07 13:15:00,13.04,13.04,13.03,13.04,8500.0,13.04,13.04,13.03,13.04,8500.0
2014-07-07 13:20:00,13.04,13.05,13.03,13.04,158000.0,13.04,13.05,13.03,13.04,158000.0
2014-07-07 13:25:00,13.04,13.05,13.04,13.05,8600.0,13.04,13.05,13.04,13.05,8600.0
2014-07-07 13:30:00,13.04,13.05,13.04,13.05,6700.0,13.04,13.05,13.04,13.05,6700.0
2014-07-07 13:35:00,13.05,13.05,13.04,13.05,15000.0,13.05,13.05,13.04,13.05,15000.0
2014-07-07 13:40:00,13.04,13.05,13.03,13.03,124900.0,13.04,13.05,13.03,13.03,124900.0
2014-07-07 13:45:00,13.03,13.05,13.02,13.05,145700.0,13.03,13.05,13.02,13.05,145700.0
2014-07-07 13:50:00,13.04,13.05,13.04,13.05,15900.0,13.04,13.05,13.04,13.05,15900.0
2014-07-07 13:55:00,13.04,13.05,13.04,13.04,34400.0,13.04,13.05,13.04,13.04,34400.0
2014-07-07 14:00:00,13.04,13.05,13.03,13.04,66600.0,13.04,13.05,13.03,13.04,66600.0
2014-07-07 14:05:00,13.04,13.06,13.03,13.06,148500.0,13.04,13.06,13.03,13.06,148500.0
2014-07-07 14:10:00,13.06,13.06,13.04,13.04,111200.0,13.06,13.06,13.04,13.04,111200.0
2014-07-07 14:15:00,13.04,13.05,13.04,13.04,26000.0,13.04,13.05,13.04,13.04,26000.0
2014-07-07 14:20:00,13.05,13.05,13.04,13.05,17200.0,13.05,13.05,13.04,13.05,17200.0
2014-07-07 14:25:00,13.05,13.05,13.04,13.04,17900.0,13.05,13.05,13.04,13.04,17900.0
2014-07-07 14:30:00,13.04,13.05,13.04,13.04,36400.0,13.04,13.05,13.04,13.04,36400.0
2014-07-07 14:35:00,13.05,13.05,13.04,13.04,28700.0,13.05,13.05,13.04,13.04,28700.0
2014-07-07 14:40:00,13.04,13.05,13.04,13.04,25800.0,13.04,13.05,13.04,13.04,25800.0
2014-07-07 14:45:00,13.04,13.05,13.04,13.05,19500.0,13.04,13.05,13.04,13.05,19500.0
2014-07-07 14:50:00,13.04,13.05,13.04,13.05,14800.0,13.04,13.05,13.04,13.05,14800.0
2014-07-07 14:55:00,13.05,13.05,13.04,13.04,15600.0,13.05,13.05,13.04,13.04,15600.0
2014-07-07 15:00:00,13.05,13.05,13.04,13.05,21300.0,13.05,13.05,13.04,13.05,21300.0
2014-07-07 15:05:00,13.04,13.05,13.04,13.05,25800.0,13.04,13.05,13.04,13.05,25800.0
2014-07-07 15:10:00,13.04,13.05,13.03,13.04,101700.0,13.04,13.05,13.03,13.04,101700.0
2014-07-07 15:15:00,13.03,13.04,13.03,13.04,22500.0,13.03,13.04,13.03,13.04,22500.0
2014-07-07 15:20:00,13.03,13.04,13.03,13.04,39500.0,13.03,13.04,13.03,13.04,39500.0
2014-07-07 15:25:00,13.04,13.04,13.03,13.04,48500.0,13.04,13.04,13.03,13.04,48500.0
2014-07-07 15:30:00,13.04,13.04,13.03,13.04,71500.0,13.04,13.04,13.03,13.04,71500.0
2014-07-07 15:35:00,13.03,13.04,13.03,13.04,130300.0,13.03,13.04,13.03,13.04,130300.0
2014-07-07 15:40:00,13.04,13.04,13.02,13.03,186000.0,13.04,13.04,13.02,13.03,186000.0
2014-07-07 15:45:00,13.03,13.03,13.02,13.03,79100.0,13.03,13.03,13.02,13.03,79100.0
2014-07-07 15:50:00,13.03,13.03,13.02,13.03,155600.0,13.03,13.03,13.02,13.03,155600.0
2014-07-07 15:55:00,13.03,13.03,13.02,13.03,632800.0,13.03,13.03,13.02,13.03,632800.0
2014-07-08 09:30:00,13.05,13.06,12.95,12.95,156700.0,13.05,13.06,12.95,12.95,156700.0
2014-07-08 09:35:00,12.96,13.01,12.95,12.96,135300.0,12.96,13.01,12.95,12.96,135300.0
2014-07-08 09:40:00,12.95,12.98,12.95,12.98,99500.0,12.95,12.98,12.95,12.98,99500.0
2014-07-08 09:45:00,12.97,13.01,12.97,13.0,61500.0,12.97,13.01,12.97,13.0,61500.0
2014-07-08 09:50:00,13.0,13.0,12.98,12.99,41500.0,13.0,13.0,12.98,12.99,41500.0
2014-07-08 09:55:00,12.99,12.99,12.98,12.99,48000.0,12.99,12.99,12.98,12.99,48000.0
2014-07-08 10:00:00,12.99,12.99,12.96,12.97,336700.0,12.99,12.99,12.96,12.97,336700.0
2014-07-08 10:05:00,12.96,12.99,12.96,12.99,98200.0,12.96,12.99,12.96,12.99,98200.0
2014-07-08 10:10:00,12.99,13.02,12.98,13.01,182100.0,12.99,13.02,12.98,13.01,182100.0
2014-07-08 10:15:00,13.0,13.05,13.0,13.03,386800.0,13.0,13.05,13.0,13.03,386800.0
2014-07-08 10:20:00,13.03,13.03,13.0,13.01,61400.0,13.03,13.03,13.0,13.01,61400.0
2014-07-08 10:25:00,13.01,13.03,13.0,13.02,106600.0,13.01,13.03,13.0,13.02,106600.0
2014-07-08 10:30:00,13.02,13.02,12.99,13.0,186500.0,13.02,13.02,12.99,13.0,186500.0
2014-07-08 10:35:00,13.0,13.01,13.0,13.0,42200.0,13.0,13.01,13.0,13.0,42200.0
2014-07-08 10:40:00,13.0,13.01,13.0,13.01,8600.0,13.0,13.01,13.0,13.01,8600.0
2014-07-08 10:45:00,13.01,13.02,12.99,13.01,123600.0,13.01,13.02,12.99,13.01,123600.0
2014-07-08 10:50:00,13.01,13.01,13.0,13.01,17200.0,13.01,13.01,13.0,13.01,17200.0
2014-07-08 10:55:00,13.01,13.01,12.99,13.0,180400.0,13.01,13.01,12.99,13.0,180400.0
2014-07-08 11:00:00,13.0,13.01,12.97,12.97,98100.0,13.0,13.01,12.97,12.97,98100.0
2014-07-08 11:05:00,12.97,12.98,12.96,12.97,405700.0,12.97,12.98,12.96,12.97,405700.0
2014-07-08 11:10:00,12.96,12.98,12.96,12.96,174200.0,12.96,12.98,12.96,12.96,174200.0
2014-07-08 11:15:00,12.96,12.96,12.95,12.95,132800.0,12.96,12.96,12.95,12.95,132800.0
2014-07-08 11:20:00,12.95,12.96,12.93,12.95,211700.0,12.95,12.96,12.93,12.95,211700.0
2014-07-08 11:25:00,12.95,12.95,12.93,12.94,56600.0,12.95,12.95,12.93,12.94,56600.0
2014-07-08 11:30:00,12.94,12.95,12.93,12.94,96000.0,12.94,12.95,12.93,12.94,96000.0
2014-07-08 11:35:00,12.93,12.96,12.93,12.96,83600.0,12.93,12.96,12.93,12.96,83600.0
2014-07-08 11:40:00,12.96,12.96,12.94,12.95,90600.0,12.96,12.96,12.94,12.95,90600.0
2014-07-08 11:45:00,12.94,12.95,12.93,12.94,102000.0,12.94,12.95,12.93,12.94,102000.0
2014-07-08 11:50:00,12.94,12.94,12.93,12.94,20400.0,12.94,12.94,12.93,12.94,20400.0
2014-07-08 11:55:00,12.94,12.96,12.94,12.96,54200.0,12.94,12.96,12.94,12.96,54200.0
2014-07-08 12:00:00,12.96,12.96,12.95,12.95,91300.0,12.96,12.96,12.95,12.95,91300.0
2014-07-08 12:05:00,12.95,12.95,12.93,12.94,73600.0,12.95,12.95,12.93,12.94,73600.0
2014-07-08 12:10:00,12.94,12.95,12.94,12.95,98500.0,12.94,12.95,12.94,12.95,98500.0
2014-07-08 12:15:00,12.95,12.96,12.94,12.95,166500.0,12.95,12.96,12.94,12.95,166500.0
2014-07-08 12:20:00,12.95,12.96,12.95,12.96,19500.0,12.95,12.96,12.95,12.96,19500.0
2014-07-08 12:25:00,12.95,12.96,12.95,12.96,67400.0,12.95,12.96,12.95,12.96,67400.0
2014-07-08 12:30:00,12.96,12.97,12.95,12.97,35400.0,12.96,12.97,12.95,12.97,35400.0
2014-07-08 12:35:00,12.97,12.97,12.96,12.96,7700.0,12.97,12.97,12.96,12.96,7700.0
2014-07-08 12:40:00,12.97,12.97,12.96,12.97,21500.0,12.97,12.97,12.96,12.97,21500.0
2014-07-08 12:45:00,12.97,12.97,12.96,12.97,9400.0,12.97,12.97,12.96,12.97,9400.0
2014-07-08 12:50:00,12.96,12.97,12.96,12.97,9000.0,12.96,12.97,12.96,12.97,9000.0
2014-07-08 12:55:00,12.97,12.97,12.96,12.97,9900.0,12.97,12.97,12.96,12.97,9900.0
2014-07-08 13:00:00,12.97,12.97,12.96,12.97,6700.0,12.97,12.97,12.96,12.97,6700.0
2014-07-08 13:05:00,12.96,12.97,12.96,12.97,8300.0,12.96,12.97,12.96,12.97,8300.0
2014-07-08 13:10:00,12.97,12.98,12.96,12.98,54100.0,12.97,12.98,12.96,12.98,54100.0
2014-07-08 13:15:00,12.98,12.98,12.97,12.98,15000.0,12.98,12.98,12.97,12.98,15000.0
2014-07-08 13:20:00,12.97,12.98,12.97,12.98,46200.0,12.97,12.98,12.97,12.98,46200.0
2014-07-08 13:25:00,12.97,12.98,12.97,12.97,9200.0,12.97,12.98,12.97,12.97,9200.0
2014-07-08 13:30:00,12.98,12.98,12.97,12.98,14600.0,12.98,12.98,12.97,12.98,14600.0
2014-07-08 13:35:00,12.98,12.99,12.97,12.99,72800.0,12.98,12.99,12.97,12.99,72800.0
2014-07-08 13:40:00,12.99,13.01,12.99,13.0,130300.0,12.99,13.01,12.99,13.0,130300.0
2014-07-08 13:45:00,13.01,13.01,13.0,13.01,16200.0,13.01,13.01,13.0,13.01,16200.0
2014-07-08 13:50:00,13.01,13.01,13.0,13.01,23600.0,13.01,13.01,13.0,13.01,23600.0
2014-07-08 13:55:00,13.0,13.01,13.0,13.01,29500.0,13.0,13.01,13.0,13.01,29500.0
2014-07-08 14:00:00,13.0,13.01,12.99,13.0,106500.0,13.0,13.01,12.99,13.0,106500.0
2014-07-08 14:05:00,12.99,13.02,12.99,13.02,306600.0,12.99,13.02,12.99,13.02,306600.0
2014-07-08 14:10:00,13.02,13.04,13.02,13.04,35500.0,13.02,13.04,13.02,13.04,35500.0
2014-07-08 14:15:00,13.04,13.05,13.04,13.04,72300.0,13.04,13.05,13.04,13.04,72300.0
2014-07-08 14:20:00,13.04,13.05,13.04,13.05,21900.0,13.04,13.05,13.04,13.05,21900.0
2014-07-08 14:25:00,13.04,13.05,13.04,13.04,20700.0,13.04,13.05,13.04,13.04,20700.0
2014-07-08 14:30:00,13.04,13.05,13.04,13.04,38600.0,13.04,13.05,13.04,13.04,38600.0
2014-07-08 14:35:00,13.04,13.04,13.02,13.02,140700.0,13.04,13.04,13.02,13.02,140700.0
2014-07-08 14:40:00,13.03,13.03,13.02,13.03,59100.0,13.03,13.03,13.02,13.03,59100.0
2014-07-08 14:45:00,13.03,13.03,13.01,13.02,35100.0,13.03,13.03,13.01,13.02,35100.0
2014-07-08 14:50:00,13.02,13.02,13.0,13.02,125100.0,13.02,13.02,13.0,13.02,125100.0
2014-07-08 14:55:00,13.02,13.04,13.02,13.03,407400.0,13.02,13.04,13.02,13.03,407400.0
2014-07-08 15:00:00,13.03,13.03,13.0,13.0,83600.0,13.03,13.03,13.0,13.0,83600.0
2014-07-08 15:05:00,13.0,13.02,13.0,13.01,116500.0,13.0,13.02,13.0,13.01,116500.0
2014-07-08 15:10:00,13.0,13.01,12.99,13.0,72300.0,13.0,13.01,12.99,13.0,72300.0
2014-07-08 15:15:00,13.0,13.01,13.0,13.01,238000.0,13.0,13.01,13.0,13.01,238000.0
2014-07-08 15:20:00,13.0,13.01,13.0,13.01,17300.0,13.0,13.01,13.0,13.01,17300.0
2014-07-08 15:25:00,13.0,13.01,13.0,13.0,33000.0,13.0,13.01,13.0,13.0,33000.0
2014-07-08 15:30:00,13.0,13.01,12.99,12.99,575700.0,13.0,13.01,12.99,12.99,575700.0
2014-07-08 15:35:00,13.0,13.0,12.99,13.0,110900.0,13.0,13.0,12.99,13.0,110900.0
2014-07-08 15:40:00,13.0,13.02,12.99,13.01,442200.0,13.0,13.02,12.99,13.01,442200.0
2014-07-08 15:45:00,13.0,13.01,12.99,13.0,345300.0,13.0,13.01,12.99,13.0,345300.0
2014-07-08 15:50:00,13.01,13.01,13.0,13.01,89600.0,13.01,13.01,13.0,13.01,89600.0
2014-07-08 15:55:00,13.01,13.02,13.0,13.01,700500.0,13.01,13.02,13.0,13.01,700500.0
2014-07-09 09:30:00,12.99,13.08,12.99,13.06,119600.0,12.99,13.08,12.99,13.06,119600.0
2014-07-09 09:35:00,13.05,13.09,13.05,13.08,94000.0,13.05,13.09,13.05,13.08,94000.0
2014-07-09 09:40:00,13.07,13.08,13.02,13.04,97600.0,13.07,13.08,13.02,13.04,97600.0
2014-07-09 09:45:00,13.04,13.07,13.04,13.04,37600.0,13.04,13.07,13.04,13.04,37600.0
2014-07-09 09:50:00,13.04,13.04,13.02,13.02,43000.0,13.04,13.04,13.02,13.02,43000.0
2014-07-09 09:55:00,13.03,13.03,12.99,13.0,41900.0,13.03,13.03,12.99,13.0,41900.0
2014-07-09 10:00:00,13.0,13.01,12.99,13.0,168100.0,13.0,13.01,12.99,13.0,168100.0
2014-07-09 10:05:00,13.0,13.01,12.98,13.0,90600.0,13.0,13.01,12.98,13.0,90600.0
2014-07-09 10:10:00,13.0,13.0,12.98,12.98,95200.0,13.0,13.0,12.98,12.98,95200.0
2014-07-09 10:15:00,12.98,12.99,12.96,12.98,77900.0,12.98,12.99,12.96,12.98,77900.0
2014-07-09 10:20:00,12.98,12.98,12.96,12.96,61200.0,12.98,12.98,12.96,12.96,61200.0
2014-07-09 10:25:00,12.96,12.99,12.96,12.99,33500.0,12.96,12.99,12.96,12.99,33500.0
2014-07-09 10:30:00,12.99,13.02,12.98,13.0,48100.0,12.99,13.02,12.98,13.0,48100.0
2014-07-09 10:35:00,13.0,13.02,13.0,13.02,27100.0,13.0,13.02,13.0,13.02,27100.0
2014-07-09 10:40:00,13.03,13.05,13.02,13.05,96100.0,13.03,13.05,13.02,13.05,96100.0
2014-07-09 10:45:00,13.04,13.04,13.02,13.03,42000.0,13.04,13.04,13.02,13.03,42000.0
2014-07-09 10:50:00,13.03,13.04,13.03,13.03,6200.0,13.03,13.04,13.03,13.03,6200.0
2014-07-09 10:55:00,13.03,13.03,13.0,13.0,150700.0,13.03,13.03,13.0,13.0,150700.0
2014-07-09 11:00:00,13.0,13.01,13.0,13.01,4700.0,13.0,13.01,13.0,13.01,4700.0
2014-07-09 11:05:00,13.0,13.02,13.0,13.01,74800.0,13.0,13.02,13.0,13.01,74800.0
2014-07-09 11:10:00,13.01,13.02,12.98,13.0,116300.0,13.01,13.02,12.98,13.0,116300.0
2014-07-09 11:15:00,13.01,13.01,13.0,13.01,5000.0,13.01,13.01,13.0,13.01,5000.0
2014-07-09 11:20:00,13.01,13.01,13.0,13.01,9000.0,13.01,13.01,13.0,13.01,9000.0
2014-07-09 11:25:00,13.01,13.01,13.0,13.0,119100.0,13.01,13.01,13.0,13.0,119100.0
2014-07-09 11:30:00,13.0,13.0,12.99,12.99,35000.0,13.0,13.0,12.99,12.99,35000.0
2014-07-09 11:35:00,12.99,13.0,12.99,13.0,94100.0,12.99,13.0,12.99,13.0,94100.0
2014-07-09 11:40:00,12.99,13.01,12.99,13.01,26400.0,12.99,13.01,12.99,13.01,26400.0
2014-07-09 11:45:00,13.01,13.02,13.0,13.01,36800.0,13.01,13.02,13.0,13.01,36800.0
2014-07-09 11:50:00,13.01,13.01,13.0,13.0,2800.0,13.01,13.01,13.0,13.0,2800.0
2014-07-09 11:55:00,13.01,13.02,13.01,13.02,24300.0,13.01,13.02,13.01,13.02,24300.0
2014-07-09 12:00:00,13.02,13.02,13.01,13.02,6200.0,13.02,13.02,13.01,13.02,6200.0
2014-07-09 12:05:00,13.02,13.04,13.01,13.04,52300.0,13.02,13.04,13.01,13.04,52300.0
2014-07-09 12:10:00,13.04,13.06,13.03,13.05,344100.0,13.04,13.06,13.03,13.05,344100.0
2014-07-09 12:15:00,13.04,13.05,13.03,13.03,43300.0,13.04,13.05,13.03,13.03,43300.0
2014-07-09 12:20:00,13.04,13.04,13.03,13.04,9500.0,13.04,13.04,13.03,13.04,9500.0
2014-07-09 12:25:00,13.03,13.03,13.03,13.03,2000.0,13.03,13.03,13.03,13.03,2000.0
2014-07-09 12:30:00,13.03,13.05,13.03,13.05,43900.0,13.03,13.05,13.03,13.05,43900.0
2014-07-09 12:35:00,13.04,13.05,13.03,13.03,47800.0,13.04,13.05,13.03,13.03,47800.0
2014-07-09 12:40:00,13.03,13.05,13.03,13.04,61800.0,13.03,13.05,13.03,13.04,61800.0
2014-07-09 12:45:00,13.03,13.04,13.03,13.03,3100.0,13.03,13.04,13.03,13.03,3100.0
2014-07-09 12:50:00,13.03,13.04,13.03,13.03,3200.0,13.03,13.04,13.03,13.03,3200.0
2014-07-09 12:55:00,13.03,13.04,13.03,13.03,8600.0,13.03,13.04,13.03,13.03,8600.0
2014-07-09 13:00:00,13.03,13.04,13.03,13.03,14100.0,13.03,13.04,13.03,13.03,14100.0
2014-07-09 13:05:00,13.03,13.04,13.03,13.03,4900.0,13.03,13.04,13.03,13.03,4900.0
2014-07-09 13:10:00,13.03,13.05,13.03,13.05,51700.0,13.03,13.05,13.03,13.05,51700.0
2014-07-09 13:15:00,13.05,13.05,13.04,13.05,18100.0,13.05,13.05,13.04,13.05,18100.0
2014-07-09 13:20:00,13.04,13.05,13.03,13.03,29100.0,13.04,13.05,13.03,13.03,29100.0
2014-07-09 13:25:00,13.04,13.04,13.02,13.03,51900.0,13.04,13.04,13.02,13.03,51900.0
2014-07-09 13:30:00,13.03,13.04,13.03,13.03,31300.0,13.03,13.04,13.03,13.03,31300.0
2014-07-09 13:35:00,13.03,13.06,13.03,13.05,88100.0,13.03,13.06,13.03,13.05,88100.0
2014-07-09 13:40:00,13.05,13.05,13.03,13.03,16700.0,13.05,13.05,13.03,13.03,16700.0
2014-07-09 13:45:00,13.03,13.04,13.02,13.03,91000.0,13.03,13.04,13.02,13.03,91000.0
2014-07-09 13:50:00,13.03,13.04,13.03,13.04,7800.0,13.03,13.04,13.03,13.04,7800.0
2014-07-09 13:55:00,13.03,13.04,13.02,13.02,39900.0,13.03,13.04,13.02,13.02,39900.0
2014-07-09 14:00:00,13.02,13.03,13.0,13.02,165200.0,13.02,13.03,13.0,13.02,165200.0
2014-07-09 14:05:00,13.01,13.02,13.0,13.01,160300.0,13.01,13.02,13.0,13.01,160300.0
2014-07-09 14:10:00,13.01,13.03,13.01,13.03,77700.0,13.01,13.03,13.01,13.03,77700.0
2014-07-09 14:15:00,13.03,13.05,13.02,13.05,50200.0,13.03,13.05,13.02,13.05,50200.0
2014-07-09 14:20:00,13.04,13.04,13.03,13.03,81400.0,13.04,13.04,13.03,13.03,81400.0
2014-07-09 14:25:00,13.04,13.05,13.04,13.04,21300.0,13.04,13.05,13.04,13.04,21300.0
2014-07-09 14:30:00,13.04,13.06,13.04,13.06,77500.0,13.04,13.06,13.04,13.06,77500.0
2014-07-09 14:35:00,13.05,13.06,13.03,13.04,213700.0,13.05,13.06,13.03,13.04,213700.0
2014-07-09 14:40:00,13.04,13.04,13.03,13.04,11800.0,13.04,13.04,13.03,13.04,11800.0
2014-07-09 14:45:00,13.03,13.05,13.03,13.05,60500.0,13.03,13.05,13.03,13.05,60500.0
2014-07-09 14:50:00,13.04,13.05,13.04,13.04,16400.0,13.04,13.05,13.04,13.04,16400.0
2014-07-09 14:55:00,13.04,13.05,13.03,13.03,50700.0,13.04,13.05,13.03,13.03,50700.0
2014-07-09 15:00:00,13.04,13.04,13.03,13.04,16600.0,13.04,13.04,13.03,13.04,16600.0
2014-07-09 15:05:00,13.03,13.04,13.03,13.03,45700.0,13.03,13.04,13.03,13.03,45700.0
2014-07-09 15:10:00,13.03,13.04,13.03,13.03,28900.0,13.03,13.04,13.03,13.03,28900.0
2014-07-09 15:15:00,13.03,13.04,13.03,13.03,48200.0,13.03,13.04,13.03,13.03,48200.0
2014-07-09 15:20:00,13.03,13.04,13.03,13.03,52300.0,13.03,13.04,13.03,13.03,52300.0
2014-07-09 15:25:00,13.03,13.04,13.02,13.02,141000.0,13.03,13.04,13.02,13.02,141000.0
2014-07-09 15:30:00,13.02,13.03,13.02,13.02,74400.0,13.02,13.03,13.02,13.02,74400.0
2014-07-09 15:35:00,13.02,13.03,13.02,13.02,68300.0,13.02,13.03,13.02,13.02,68300.0
2014-07-09 15:40:00,13.02,13.03,13.0,13.02,489400.0,13.02,13.03,13.0,13.02,489400.0
2014-07-09 15:45:00,13.02,13.02,13.01,13.01,105900.0,13.02,13.02,13.01,13.01,105900.0
2014-07-09 15:50:00,13.02,13.02,13.0,13.0,231200.0,13.02,13.02,13.0,13.0,231200.0
2014-07-09 15:55:00,13.0,13.02,13.0,13.01,493800.0,13.0,13.02,13.0,13.01,493800.0
2014-07-10 09:30:00,12.94,12.94,12.87,12.89,220000.0,12.94,12.94,12.87,12.89,220000.0
2014-07-10 09:35:00,12.89,12.91,12.86,12.89,209100.0,12.89,12.91,12.86,12.89,209100.0
2014-07-10 09:40:00,12.89,12.89,12.86,12.88,261300.0,12.89,12.89,12.86,12.88,261300.0
2014-07-10 09:45:00,12.88,12.88,12.84,12.84,154600.0,12.88,12.88,12.84,12.84,154600.0
2014-07-10 09:50:00,12.84,12.86,12.83,12.85,277700.0,12.84,12.86,12.83,12.85,277700.0
2014-07-10 09:55:00,12.86,12.89,12.86,12.88,238300.0,12.86,12.89,12.86,12.88,238300.0
2014-07-10 10:00:00,12.89,12.93,12.87,12.93,198900.0,12.89,12.93,12.87,12.93,198900.0
2014-07-10 10:05:00,12.92,12.98,12.92,12.98,377500.0,12.92,12.98,12.92,12.98,377500.0
2014-07-10 10:10:00,12.98,12.98,12.93,12.95,257500.0,12.98,12.98,12.93,12.95,257500.0
2014-07-10 10:15:00,12.94,12.96,12.94,12.94,106700.0,12.94,12.96,12.94,12.94,106700.0
2014-07-10 10:20:00,12.94,12.96,12.93,12.95,107900.0,12.94,12.96,12.93,12.95,107900.0
2014-07-10 10:25:00,12.95,12.95,12.93,12.95,54000.0,12.95,12.95,12.93,12.95,54000.0
2014-07-10 10:30:00,12.94,12.95,12.93,12.94,9700.0,12.94,12.95,12.93,12.94,9700.0
2014-07-10 10:35:00,12.93,12.95,12.93,12.95,97000.0,12.93,12.95,12.93,12.95,97000.0
2014-07-10 10:40:00,12.95,12.97,12.95,12.96,45300.0,12.95,12.97,12.95,12.96,45300.0
2014-07-10 10:45:00,12.96,13.0,12.96,13.0,36000.0,12.96,13.0,12.96,13.0,36000.0
2014-07-10 10:50:00,13.0,13.03,12.99,13.02,152800.0,13.0,13.03,12.99,13.02,152800.0
2014-07-10 10:55:00,13.02,13.04,13.0,13.0,100500.0,13.02,13.04,13.0,13.0,100500.0
2014-07-10 11:00:00,13.0,13.02,13.0,13.02,23400.0,13.0,13.02,13.0,13.02,23400.0
2014-07-10 11:05:00,13.02,13.02,13.01,13.02,9700.0,13.02,13.02,13.01,13.02,9700.0
2014-07-10 11:10:00,13.02,13.02,13.01,13.02,11400.0,13.02,13.02,13.01,13.02,11400.0
2014-07-10 11:15:00,13.02,13.03,13.01,13.01,143300.0,13.02,13.03,13.01,13.01,143300.0
2014-07-10 11:20:00,13.01,13.02,13.01,13.02,5200.0,13.01,13.02,13.01,13.02,5200.0
2014-07-10 11:25:00,13.02,13.02,13.0,13.01,36400.0,13.02,13.02,13.0,13.01,36400.0
2014-07-10 11:30:00,13.01,13.02,13.0,13.02,25500.0,13.01,13.02,13.0,13.02,25500.0
2014-07-10 11:35:00,13.02,13.04,13.01,13.02,97800.0,13.02,13.04,13.01,13.02,97800.0
2014-07-10 11:40:00,13.03,13.03,12.99,13.0,59100.0,13.03,13.03,12.99,13.0,59100.0
2014-07-10 11:45:00,12.99,13.03,12.99,13.03,96200.0,12.99,13.03,12.99,13.03,96200.0
2014-07-10 11:50:00,13.03,13.03,13.02,13.03,10200.0,13.03,13.03,13.02,13.03,10200.0
2014-07-10 11:55:00,13.03,13.03,13.01,13.03,48700.0,13.03,13.03,13.01,13.03,48700.0
2014-07-10 12:00:00,13.03,13.03,13.02,13.03,17600.0,13.03,13.03,13.02,13.03,17600.0
2014-07-10 12:05:00,13.03,13.03,13.02,13.03,14900.0,13.03,13.03,13.02,13.03,14900.0
2014-07-10 12:10:00,13.03,13.03,13.02,13.03,8700.0,13.03,13.03,13.02,13.03,8700.0
2014-07-10 12:15:00,13.03,13.04,13.02,13.04,17800.0,13.03,13.04,13.02,13.04,17800.0
2014-07-10 12:20:00,13.04,13.04,13.03,13.04,16600.0,13.04,13.04,13.03,13.04,16600.0
2014-07-10 12:25:00,13.04,13.05,13.03,13.03,135300.0,13.04,13.05,13.03,13.03,135300.0
2014-07-10 12:30:00,13.04,13.05,13.03,13.03,35700.0,13.04,13.05,13.03,13.03,35700.0
2014-07-10 12:35:00,13.03,13.04,13.03,13.03,5100.0,13.03,13.04,13.03,13.03,5100.0
2014-07-10 12:40:00,13.03,13.04,13.03,13.03,7000.0,13.03,13.04,13.03,13.03,7000.0
2014-07-10 12:45:00,13.03,13.04,13.02,13.02,24500.0,13.03,13.04,13.02,13.02,24500.0
2014-07-10 12:50:00,13.02,13.03,13.01,13.01,16600.0,13.02,13.03,13.01,13.01,16600.0
2014-07-10 12:55:00,13.02,13.02,13.01,13.01,12600.0,13.02,13.02,13.01,13.01,12600.0
2014-07-10 13:00:00,13.01,13.04,13.01,13.04,88300.0,13.01,13.04,13.01,13.04,88300.0
2014-07-10 13:05:00,13.04,13.07,13.04,13.06,128300.0,13.04,13.07,13.04,13.06,128300.0
2014-07-10 13:10:00,13.06,13.06,13.04,13.06,116300.0,13.06,13.06,13.04,13.06,116300.0
2014-07-10 13:15:00,13.06,13.06,13.03,13.04,55900.0,13.06,13.06,13.03,13.04,55900.0
2014-07-10 13:20:00,13.03,13.1,13.02,13.08,256200.0,13.03,13.1,13.02,13.08,256200.0
2014-07-10 13:25:00,13.08,13.08,13.06,13.06,60600.0,13.08,13.08,13.06,13.06,60600.0
2014-07-10 13:30:00,13.07,13.08,13.06,13.06,34200.0,13.07,13.08,13.06,13.06,34200.0
2014-07-10 13:35:00,13.06,13.09,13.04,13.08,135000.0,13.06,13.09,13.04,13.08,135000.0
2014-07-10 13:40:00,13.08,13.09,13.07,13.09,64200.0,13.08,13.09,13.07,13.09,64200.0
2014-07-10 13:45:00,13.09,13.09,13.06,13.07,71300.0,13.09,13.09,13.06,13.07,71300.0
2014-07-10 13:50:00,13.07,13.07,13.06,13.07,43800.0,13.07,13.07,13.06,13.07,43800.0
2014-07-10 13:55:00,13.06,13.08,13.05,13.07,72300.0,13.06,13.08,13.05,13.07,72300.0
2014-07-10 14:00:00,13.07,13.07,13.06,13.07,4500.0,13.07,13.07,13.06,13.07,4500.0
2014-07-10 14:05:00,13.07,13.07,13.05,13.06,78000.0,13.07,13.07,13.05,13.06,78000.0
2014-07-10 14:10:00,13.06,13.07,13.05,13.05,32700.0,13.06,13.07,13.05,13.05,32700.0
2014-07-10 14:15:00,13.05,13.06,13.04,13.06,136800.0,13.05,13.06,13.04,13.06,136800.0
2014-07-10 14:20:00,13.05,13.07,13.05,13.06,54300.0,13.05,13.07,13.05,13.06,54300.0
2014-07-10 14:25:00,13.07,13.07,13.05,13.07,53300.0,13.07,13.07,13.05,13.07,53300.0
2014-07-10 14:30:00,13.06,13.08,13.04,13.08,226200.0,13.06,13.08,13.04,13.08,226200.0
2014-07-10 14:35:00,13.08,13.08,13.06,13.07,201300.0,13.08,13.08,13.06,13.07,201300.0
2014-07-10 14:40:00,13.06,13.07,13.04,13.04,20200.0,13.06,13.07,13.04,13.04,20200.0
2014-07-10 14:45:00,13.04,13.05,13.04,13.04,19000.0,13.04,13.05,13.04,13.04,19000.0
2014-07-10 14:50:00,13.04,13.05,13.04,13.04,22200.0,13.04,13.05,13.04,13.04,22200.0
2014-07-10 14:55:00,13.04,13.04,13.01,13.03,153300.0,13.04,13.04,13.01,13.03,153300.0
2014-07-10 15:00:00,13.03,13.04,13.03,13.03,69200.0,13.03,13.04,13.03,13.03,69200.0
2014-07-10 15:05:00,13.03,13.04,13.01,13.01,76100.0,13.03,13.04,13.01,13.01,76100.0
2014-07-10 15:10:00,13.02,13.04,13.02,13.04,69700.0,13.02,13.04,13.02,13.04,69700.0
2014-07-10 15:15:00,13.04,13.04,13.03,13.03,34700.0,13.04,13.04,13.03,13.03,34700.0
2014-07-10 15:20:00,13.04,13.05,13.03,13.05,616700.0,13.04,13.05,13.03,13.05,616700.0
2014-07-10 15:25:00,13.05,13.09,13.04,13.08,161900.0,13.05,13.09,13.04,13.08,161900.0
2014-07-10 15:30:00,13.08,13.09,13.07,13.08,181500.0,13.08,13.09,13.07,13.08,181500.0
2014-07-10 15:35:00,13.08,13.09,13.08,13.08,171400.0,13.08,13.09,13.08,13.08,171400.0
2014-07-10 15:40:00,13.08,13.09,13.08,13.08,132400.0,13.08,13.09,13.08,13.08,132400.0
2014-07-10 15:45:00,13.08,13.09,13.08,13.08,210900.0,13.08,13.09,13.08,13.08,210900.0
2014-07-10 15:50:00,13.08,13.09,13.06,13.08,287600.0,13.08,13.09,13.06,13.08,287600.0
2014-07-10 15:55:00,13.08,13.1,13.08,13.09,803900.0,13.08,13.1,13.08,13.09,803900.0
2014-07-11 09:30:00,13.01,13.01,12.92,12.96,451900.0,13.01,13.01,12.92,12.96,451900.0
2014-07-11 09:35:00,12.96,12.98,12.95,12.97,215000.0,12.96,12.98,12.95,12.97,215000.0
2014-07-11 09:40:00,12.97,12.99,12.96,12.96,732000.0,12.97,12.99,12.96,12.96,732000.0
2014-07-11 09:45:00,12.96,12.97,12.93,12.97,379400.0,12.96,12.97,12.93,12.97,379400.0
2014-07-11 09:50:00,12.97,12.99,12.97,12.98,158300.0,12.97,12.99,12.97,12.98,158300.0
2014-07-11 09:55:00,12.97,12.98,12.96,12.96,55900.0,12.97,12.98,12.96,12.96,55900.0
2014-07-11 10:00:00,12.96,12.96,12.93,12.93,174500.0,12.96,12.96,12.93,12.93,174500.0
2014-07-11 10:05:00,12.92,12.95,12.91,12.95,493600.0,12.92,12.95,12.91,12.95,493600.0
2014-07-11 10:10:00,12.95,12.99,12.95,12.99,147000.0,12.95,12.99,12.95,12.99,147000.0
2014-07-11 10:15:00,12.98,12.99,12.97,12.99,114300.0,12.98,12.99,12.97,12.99,114300.0
2014-07-11 10:20:00,12.99,12.99,12.97,12.99,87700.0,12.99,12.99,12.97,12.99,87700.0
2014-07-11 10:25:00,12.99,13.02,12.99,13.01,129200.0,12.99,13.02,12.99,13.01,129200.0
2014-07-11 10:30:00,13.01,13.01,12.98,12.99,36100.0,13.01,13.01,12.98,12.99,36100.0
2014-07-11 10:35:00,12.99,12.99,12.97,12.97,17800.0,12.99,12.99,12.97,12.97,17800.0
2014-07-11 10:40:00,12.97,12.97,12.95,12.96,54100.0,12.97,12.97,12.95,12.96,54100.0
2014-07-11 10:45:00,12.95,12.97,12.95,12.96,60300.0,12.95,12.97,12.95,12.96,60300.0
2014-07-11 10:50:00,12.96,12.97,12.96,12.96,36100.0,12.96,12.97,12.96,12.96,36100.0
2014-07-11 10:55:00,12.96,12.97,12.95,12.96,110100.0,12.96,12.97,12.95,12.96,110100.0
2014-07-11 11:00:00,12.96,12.97,12.96,12.97,27900.0,12.96,12.97,12.96,12.97,27900.0
2014-07-11 11:05:00,12.96,12.98,12.96,12.98,65500.0,12.96,12.98,12.96,12.98,65500.0
2014-07-11 11:10:00,12.98,12.98,12.97,12.97,7600.0,12.98,12.98,12.97,12.97,7600.0
2014-07-11 11:15:00,12.97,12.98,12.97,12.97,18200.0,12.97,12.98,12.97,12.97,18200.0
2014-07-11 11:20:00,12.97,12.98,12.96,12.96,61700.0,12.97,12.98,12.96,12.96,61700.0
2014-07-11 11:25:00,12.96,12.97,12.96,12.96,36900.0,12.96,12.97,12.96,12.96,36900.0
2014-07-11 11:30:00,12.97,13.0,12.96,13.0,81700.0,12.97,13.0,12.96,13.0,81700.0
2014-07-11 11:35:00,13.0,13.0,12.99,12.99,5900.0,13.0,13.0,12.99,12.99,5900.0
2014-07-11 11:40:00,12.99,13.03,12.98,13.01,575500.0,12.99,13.03,12.98,13.01,575500.0
2014-07-11 11:45:00,13.01,13.01,13.0,13.0,22300.0,13.01,13.01,13.0,13.0,22300.0
2014-07-11 11:50:00,13.0,13.01,12.98,12.98,38900.0,13.0,13.01,12.98,12.98,38900.0
2014-07-11 11:55:00,12.98,13.02,12.98,13.02,165700.0,12.98,13.02,12.98,13.02,165700.0
2014-07-11 12:00:00,13.01,13.02,13.0,13.01,54100.0,13.01,13.02,13.0,13.01,54100.0
2014-07-11 12:05:00,13.02,13.02,13.0,13.02,634400.0,13.02,13.02,13.0,13.02,634400.0
2014-07-11 12:10:00,13.01,13.06,13.01,13.05,377000.0,13.01,13.06,13.01,13.05,377000.0
2014-07-11 12:15:00,13.04,13.08,13.04,13.08,184600.0,13.04,13.08,13.04,13.08,184600.0
2014-07-11 12:20:00,13.08,13.09,13.07,13.09,149600.0,13.08,13.09,13.07,13.09,149600.0
2014-07-11 12:25:00,13.08,13.1,13.08,13.1,16900.0,13.08,13.1,13.08,13.1,16900.0
2014-07-11 12:30:00,13.09,13.1,13.08,13.08,35800.0,13.09,13.1,13.08,13.08,35800.0
2014-07-11 12:35:00,13.09,13.09,13.06,13.06,25800.0,13.09,13.09,13.06,13.06,25800.0
2014-07-11 12:40:00,13.06,13.07,13.06,13.06,13600.0,13.06,13.07,13.06,13.06,13600.0
2014-07-11 12:45:00,13.06,13.07,13.05,13.05,14300.0,13.06,13.07,13.05,13.05,14300.0
2014-07-11 12:50:00,13.05,13.05,13.02,13.04,280100.0,13.05,13.05,13.02,13.04,280100.0
2014-07-11 12:55:00,13.04,13.04,13.03,13.04,40600.0,13.04,13.04,13.03,13.04,40600.0
2014-07-11 13:00:00,13.03,13.06,13.03,13.04,232800.0,13.03,13.06,13.03,13.04,232800.0
2014-07-11 13:05:00,13.04,13.05,13.04,13.04,6500.0,13.04,13.05,13.04,13.04,6500.0
2014-07-11 13:10:00,13.04,13.06,13.04,13.06,32400.0,13.04,13.06,13.04,13.06,32400.0
2014-07-11 13:15:00,13.06,13.08,13.06,13.08,19600.0,13.06,13.08,13.06,13.08,19600.0
2014-07-11 13:20:00,13.08,13.1,13.07,13.1,46600.0,13.08,13.1,13.07,13.1,46600.0
2014-07-11 13:25:00,13.1,13.1,13.1,13.1,6600.0,13.1,13.1,13.1,13.1,6600.0
2014-07-11 13:30:00,13.1,13.1,13.08,13.08,114600.0,13.1,13.1,13.08,13.08,114600.0
2014-07-11 13:35:00,13.08,13.11,13.08,13.1,107600.0,13.08,13.11,13.08,13.1,107600.0
2014-07-11 13:40:00,13.1,13.11,13.09,13.11,19900.0,13.1,13.11,13.09,13.11,19900.0
2014-07-11 13:45:00,13.11,13.12,13.1,13.12,9600.0,13.11,13.12,13.1,13.12,9600.0
2014-07-11 13:50:00,13.12,13.12,13.11,13.12,4000.0,13.12,13.12,13.11,13.12,4000.0
2014-07-11 13:55:00,13.12,13.12,13.11,13.12,44500.0,13.12,13.12,13.11,13.12,44500.0
2014-07-11 14:00:00,13.12,13.13,13.11,13.13,68000.0,13.12,13.13,13.11,13.13,68000.0
2014-07-11 14:05:00,13.13,13.14,13.13,13.13,48400.0,13.13,13.14,13.13,13.13,48400.0
2014-07-11 14:10:00,13.13,13.15,13.13,13.15,88000.0,13.13,13.15,13.13,13.15,88000.0
2014-07-11 14:15:00,13.16,13.16,13.15,13.16,110900.0,13.16,13.16,13.15,13.16,110900.0
2014-07-11 14:20:00,13.16,13.16,13.15,13.16,17800.0,13.16,13.16,13.15,13.16,17800.0
2014-07-11 14:25:00,13.16,13.19,13.15,13.18,211000.0,13.16,13.19,13.15,13.18,211000.0
2014-07-11 14:30:00,13.18,13.19,13.17,13.19,83000.0,13.18,13.19,13.17,13.19,83000.0
2014-07-11 14:35:00,13.19,13.25,13.19,13.21,1063800.0,13.19,13.25,13.19,13.21,1063800.0
2014-07-11 14:40:00,13.21,13.23,13.19,13.23,290300.0,13.21,13.23,13.19,13.23,290300.0
2014-07-11 14:45:00,13.23,13.24,13.21,13.21,114200.0,13.23,13.24,13.21,13.21,114200.0
2014-07-11 14:50:00,13.21,13.22,13.2,13.21,25200.0,13.21,13.22,13.2,13.21,25200.0
2014-07-11 14:55:00,13.21,13.22,13.2,13.21,89700.0,13.21,13.22,13.2,13.21,89700.0
2014-07-11 15:00:00,13.21,13.28,13.21,13.27,855000.0,13.21,13.28,13.21,13.27,855000.0
2014-07-11 15:05:00,13.27,13.29,13.24,13.25,220100.0,13.27,13.29,13.24,13.25,220100.0
2014-07-11 15:10:00,13.25,13.26,13.24,13.25,145100.0,13.25,13.26,13.24,13.25,145100.0
2014-07-11 15:15:00,13.26,13.27,13.25,13.27,152200.0,13.26,13.27,13.25,13.27,152200.0
2014-07-11 15:20:00,13.28,13.31,13.27,13.27,1141500.0,13.28,13.31,13.27,13.27,1141500.0
2014-07-11 15:25:00,13.27,13.28,13.27,13.28,44800.0,13.27,13.28,13.27,13.28,44800.0
2014-07-11 15:30:00,13.27,13.29,13.27,13.29,240700.0,13.27,13.29,13.27,13.29,240700.0
2014-07-11 15:35:00,13.29,13.29,13.26,13.27,214600.0,13.29,13.29,13.26,13.27,214600.0
2014-07-11 15:40:00,13.28,13.28,13.24,13.25,302700.0,13.28,13.28,13.24,13.25,302700.0
2014-07-11 15:45:00,13.25,13.26,13.25,13.25,193700.0,13.25,13.26,13.25,13.25,193700.0
2014-07-11 15:50:00,13.26,13.27,13.25,13.27,226600.0,13.26,13.27,13.25,13.27,226600.0
2014-07-11 15:55:00,13.27,13.29,13.26,13.28,671800.0,13.27,13.29,13.26,13.28,671800.0
2014-07-14 09:30:00,13.34,13.34,13.26,13.26,176200.0,13.34,13.34,13.26,13.26,176200.0
2014-07-14 09:35:00,13.25,13.29,13.22,13.24,174500.0,13.25,13.29,13.22,13.24,174500.0
2014-07-14 09:40:00,13.24,13.24,13.19,13.23,200600.0,13.24,13.24,13.19,13.23,200600.0
2014-07-14 09:45:00,13.23,13.26,13.21,13.26,164000.0,13.23,13.26,13.21,13.26,164000.0
2014-07-14 09:50:00,13.25,13.25,13.21,13.21,158700.0,13.25,13.25,13.21,13.21,158700.0
2014-07-14 09:55:00,13.21,13.21,13.18,13.18,58300.0,13.21,13.21,13.18,13.18,58300.0
2014-07-14 10:00:00,13.19,13.2,13.18,13.18,38500.0,13.19,13.2,13.18,13.18,38500.0
2014-07-14 10:05:00,13.18,13.19,13.17,13.17,113700.0,13.18,13.19,13.17,13.17,113700.0
2014-07-14 10:10:00,13.17,13.21,13.17,13.21,69800.0,13.17,13.21,13.17,13.21,69800.0
2014-07-14 10:15:00,13.21,13.22,13.2,13.2,35200.0,13.21,13.22,13.2,13.2,35200.0
2014-07-14 10:20:00,13.2,13.23,13.19,13.2,118100.0,13.2,13.23,13.19,13.2,118100.0
2014-07-14 10:25:00,13.19,13.2,13.17,13.17,35500.0,13.19,13.2,13.17,13.17,35500.0
2014-07-14 10:30:00,13.17,13.19,13.17,13.19,69000.0,13.17,13.19,13.17,13.19,69000.0
2014-07-14 10:35:00,13.2,13.2,13.18,13.18,29400.0,13.2,13.2,13.18,13.18,29400.0
2014-07-14 10:40:00,13.18,13.19,13.17,13.18,54600.0,13.18,13.19,13.17,13.18,54600.0
2014-07-14 10:45:00,13.17,13.18,13.16,13.17,78200.0,13.17,13.18,13.16,13.17,78200.0
2014-07-14 10:50:00,13.17,13.19,13.16,13.18,93700.0,13.17,13.19,13.16,13.18,93700.0
2014-07-14 10:55:00,13.19,13.19,13.18,13.18,29500.0,13.19,13.19,13.18,13.18,29500.0
2014-07-14 11:00:00,13.17,13.18,13.16,13.17,40400.0,13.17,13.18,13.16,13.17,40400.0
2014-07-14 11:05:00,13.16,13.18,13.16,13.17,92700.0,13.16,13.18,13.16,13.17,92700.0
2014-07-14 11:10:00,13.18,13.18,13.16,13.17,50300.0,13.18,13.18,13.16,13.17,50300.0
2014-07-14 11:15:00,13.18,13.18,13.16,13.16,38500.0,13.18,13.18,13.16,13.16,38500.0
2014-07-14 11:20:00,13.17,13.18,13.16,13.18,238800.0,13.17,13.18,13.16,13.18,238800.0
2014-07-14 11:25:00,13.17,13.18,13.16,13.17,170500.0,13.17,13.18,13.16,13.17,170500.0
2014-07-14 11:30:00,13.17,13.18,13.16,13.16,33400.0,13.17,13.18,13.16,13.16,33400.0
2014-07-14 11:35:00,13.17,13.17,13.15,13.15,44100.0,13.17,13.17,13.15,13.15,44100.0
2014-07-14 11:40:00,13.15,13.16,13.15,13.16,58000.0,13.15,13.16,13.15,13.16,58000.0
2014-07-14 11:45:00,13.15,13.16,13.14,13.15,98900.0,13.15,13.16,13.14,13.15,98900.0
2014-07-14 11:50:00,13.15,13.15,13.13,13.13,133900.0,13.15,13.15,13.13,13.13,133900.0
2014-07-14 11:55:00,13.13,13.14,13.12,13.12,37800.0,13.13,13.14,13.12,13.12,37800.0
2014-07-14 12:00:00,13.12,13.15,13.12,13.15,394500.0,13.12,13.15,13.12,13.15,394500.0
2014-07-14 12:05:00,13.15,13.15,13.13,13.13,154000.0,13.15,13.15,13.13,13.13,154000.0
2014-07-14 12:10:00,13.13,13.14,13.13,13.13,7100.0,13.13,13.14,13.13,13.13,7100.0
2014-07-14 12:15:00,13.14,13.14,13.13,13.13,10500.0,13.14,13.14,13.13,13.13,10500.0
2014-07-14 12:20:00,13.14,13.14,13.13,13.13,7500.0,13.14,13.14,13.13,13.13,7500.0
2014-07-14 12:25:00,13.13,13.14,13.13,13.14,6600.0,13.13,13.14,13.13,13.14,6600.0
2014-07-14 12:30:00,13.13,13.15,13.13,13.15,86500.0,13.13,13.15,13.13,13.15,86500.0
2014-07-14 12:35:00,13.15,13.15,13.14,13.15,38500.0,13.15,13.15,13.14,13.15,38500.0
2014-07-14 12:40:00,13.15,13.16,13.14,13.15,48800.0,13.15,13.16,13.14,13.15,48800.0
2014-07-14 12:45:00,13.16,13.16,13.15,13.16,16500.0,13.16,13.16,13.15,13.16,16500.0
2014-07-14 12:50:00,13.16,13.16,13.15,13.16,46400.0,13.16,13.16,13.15,13.16,46400.0
2014-07-14 12:55:00,13.16,13.17,13.15,13.17,39000.0,13.16,13.17,13.15,13.17,39000.0
2014-07-14 13:00:00,13.16,13.17,13.16,13.17,6700.0,13.16,13.17,13.16,13.17,6700.0
2014-07-14 13:05:00,13.17,13.17,13.16,13.17,11100.0,13.17,13.17,13.16,13.17,11100.0
2014-07-14 13:10:00,13.16,13.17,13.16,13.16,50700.0,13.16,13.17,13.16,13.16,50700.0
2014-07-14 13:15:00,13.17,13.17,13.16,13.17,27900.0,13.17,13.17,13.16,13.17,27900.0
2014-07-14 13:20:00,13.16,13.18,13.16,13.18,85400.0,13.16,13.18,13.16,13.18,85400.0
2014-07-14 13:25:00,13.18,13.18,13.16,13.17,20200.0,13.18,13.18,13.16,13.17,20200.0
2014-07-14 13:30:00,13.17,13.18,13.16,13.17,107000.0,13.17,13.18,13.16,13.17,107000.0
2014-07-14 13:35:00,13.17,13.18,13.17,13.17,13700.0,13.17,13.18,13.17,13.17,13700.0
2014-07-14 13:40:00,13.17,13.18,13.17,13.18,31600.0,13.17,13.18,13.17,13.18,31600.0
2014-07-14 13:45:00,13.18,13.18,13.17,13.17,15300.0,13.18,13.18,13.17,13.17,15300.0
2014-07-14 13:50:00,13.18,13.21,13.17,13.2,161800.0,13.18,13.21,13.17,13.2,161800.0
2014-07-14 13:55:00,13.2,13.21,13.19,13.19,56900.0,13.2,13.21,13.19,13.19,56900.0
2014-07-14 14:00:00,13.2,13.2,13.17,13.18,905200.0,13.2,13.2,13.17,13.18,905200.0
2014-07-14 14:05:00,13.18,13.19,13.14,13.14,159000.0,13.18,13.19,13.14,13.14,159000.0
2014-07-14 14:10:00,13.14,13.15,13.13,13.13,68200.0,13.14,13.15,13.13,13.13,68200.0
2014-07-14 14:15:00,13.13,13.15,13.13,13.14,101800.0,13.13,13.15,13.13,13.14,101800.0
2014-07-14 14:20:00,13.14,13.15,13.13,13.13,49000.0,13.14,13.15,13.13,13.13,49000.0
2014-07-14 14:25:00,13.13,13.14,13.12,13.13,36800.0,13.13,13.14,13.12,13.13,36800.0
2014-07-14 14:30:00,13.13,13.13,13.11,13.11,59800.0,13.13,13.13,13.11,13.11,59800.0
2014-07-14 14:35:00,13.11,13.12,13.1,13.11,46300.0,13.11,13.12,13.1,13.11,46300.0
2014-07-14 14:40:00,13.11,13.13,13.07,13.08,521500.0,13.11,13.13,13.07,13.08,521500.0
2014-07-14 14:45:00,13.08,13.09,13.06,13.07,417900.0,13.08,13.09,13.06,13.07,417900.0
2014-07-14 14:50:00,13.07,13.1,13.06,13.07,317100.0,13.07,13.1,13.06,13.07,317100.0
2014-07-14 14:55:00,13.07,13.08,13.07,13.07,15400.0,13.07,13.08,13.07,13.07,15400.0
2014-07-14 15:00:00,13.07,13.08,13.06,13.06,49300.0,13.07,13.08,13.06,13.06,49300.0
2014-07-14 15:05:00,13.07,13.07,13.06,13.06,35600.0,13.07,13.07,13.06,13.06,35600.0
2014-07-14 15:10:00,13.06,13.07,13.04,13.04,481100.0,13.06,13.07,13.04,13.04,481100.0
2014-07-14 15:15:00,13.04,13.05,13.04,13.04,19500.0,13.04,13.05,13.04,13.04,19500.0
2014-07-14 15:20:00,13.04,13.04,13.03,13.04,56800.0,13.04,13.04,13.03,13.04,56800.0
2014-07-14 15:25:00,13.03,13.04,13.03,13.04,17400.0,13.03,13.04,13.03,13.04,17400.0
2014-07-14 15:30:00,13.04,13.04,13.03,13.04,138800.0,13.04,13.04,13.03,13.04,138800.0
2014-07-14 15:35:00,13.03,13.04,13.03,13.04,88300.0,13.03,13.04,13.03,13.04,88300.0
2014-07-14 15:40:00,13.03,13.04,13.01,13.01,178900.0,13.03,13.04,13.01,13.01,178900.0
2014-07-14 15:45:00,13.02,13.02,13.0,13.02,345400.0,13.02,13.02,13.0,13.02,345400.0
2014-07-14 15:50:00,13.02,13.02,13.01,13.01,177800.0,13.02,13.02,13.01,13.01,177800.0
2014-07-14 15:55:00,13.02,13.03,13.01,13.03,448700.0,13.02,13.03,13.01,13.03,448700.0
2014-07-15 09:30:00,12.99,13.1,12.95,13.06,216400.0,12.99,13.1,12.95,13.06,216400.0
2014-07-15 09:35:00,13.05,13.06,13.01,13.02,109000.0,13.05,13.06,13.01,13.02,109000.0
2014-07-15 09:40:00,13.03,13.05,13.0,13.0,107700.0,13.03,13.05,13.0,13.0,107700.0
2014-07-15 09:45:00,13.01,13.01,12.94,12.95,288300.0,13.01,13.01,12.94,12.95,288300.0
2014-07-15 09:50:00,12.94,12.99,12.94,12.97,213500.0,12.94,12.99,12.94,12.97,213500.0
2014-07-15 09:55:00,12.98,12.98,12.94,12.94,202600.0,12.98,12.98,12.94,12.94,202600.0
2014-07-15 10:00:00,12.95,12.97,12.92,12.93,155200.0,12.95,12.97,12.92,12.93,155200.0
2014-07-15 10:05:00,12.92,12.93,12.9,12.9,348200.0,12.92,12.93,12.9,12.9,348200.0
2014-07-15 10:10:00,12.9,12.91,12.86,12.87,417500.0,12.9,12.91,12.86,12.87,417500.0
2014-07-15 10:15:00,12.87,12.87,12.84,12.86,344100.0,12.87,12.87,12.84,12.86,344100.0
2014-07-15 10:20:00,12.86,12.87,12.83,12.83,252700.0,12.86,12.87,12.83,12.83,252700.0
2014-07-15 10:25:00,12.84,12.84,12.81,12.82,160500.0,12.84,12.84,12.81,12.82,160500.0
2014-07-15 10:30:00,12.82,12.84,12.81,12.81,119800.0,12.82,12.84,12.81,12.81,119800.0
2014-07-15 10:35:00,12.81,12.81,12.79,12.79,141000.0,12.81,12.81,12.79,12.79,141000.0
2014-07-15 10:40:00,12.79,12.79,12.76,12.78,108200.0,12.79,12.79,12.76,12.78,108200.0
2014-07-15 10:45:00,12.78,12.79,12.75,12.76,279800.0,12.78,12.79,12.75,12.76,279800.0
2014-07-15 10:50:00,12.76,12.8,12.75,12.79,137700.0,12.76,12.8,12.75,12.79,137700.0
2014-07-15 10:55:00,12.79,12.8,12.78,12.79,104500.0,12.79,12.8,12.78,12.79,104500.0
2014-07-15 11:00:00,12.79,12.79,12.76,12.76,64500.0,12.79,12.79,12.76,12.76,64500.0
2014-07-15 11:05:00,12.77,12.77,12.76,12.76,28500.0,12.77,12.77,12.76,12.76,28500.0
2014-07-15 11:10:00,12.77,12.79,12.76,12.78,99000.0,12.77,12.79,12.76,12.78,99000.0
2014-07-15 11:15:00,12.79,12.79,12.74,12.74,536000.0,12.79,12.79,12.74,12.74,536000.0
2014-07-15 11:20:00,12.75,12.75,12.73,12.73,53900.0,12.75,12.75,12.73,12.73,53900.0
2014-07-15 11:25:00,12.73,12.74,12.72,12.72,78700.0,12.73,12.74,12.72,12.72,78700.0
2014-07-15 11:30:00,12.72,12.72,12.69,12.69,181100.0,12.72,12.72,12.69,12.69,181100.0
2014-07-15 11:35:00,12.69,12.71,12.66,12.71,455100.0,12.69,12.71,12.66,12.71,455100.0
2014-07-15 11:40:00,12.71,12.73,12.7,12.71,103400.0,12.71,12.73,12.7,12.71,103400.0
2014-07-15 11:45:00,12.7,12.71,12.69,12.7,108200.0,12.7,12.71,12.69,12.7,108200.0
2014-07-15 11:50:00,12.7,12.74,12.7,12.74,72400.0,12.7,12.74,12.7,12.74,72400.0
2014-07-15 11:55:00,12.74,12.74,12.68,12.68,76600.0,12.74,12.74,12.68,12.68,76600.0
2014-07-15 12:00:00,12.68,12.71,12.66,12.67,406300.0,12.68,12.71,12.66,12.67,406300.0
2014-07-15 12:05:00,12.68,12.7,12.68,12.68,93500.0,12.68,12.7,12.68,12.68,93500.0
2014-07-15 12:10:00,12.68,12.69,12.67,12.68,28400.0,12.68,12.69,12.67,12.68,28400.0
2014-07-15 12:15:00,12.68,12.69,12.67,12.69,102100.0,12.68,12.69,12.67,12.69,102100.0
2014-07-15 12:20:00,12.68,12.69,12.65,12.66,137000.0,12.68,12.69,12.65,12.66,137000.0
2014-07-15 12:25:00,12.66,12.68,12.65,12.66,191600.0,12.66,12.68,12.65,12.66,191600.0
2014-07-15 12:30:00,12.66,12.68,12.66,12.67,61100.0,12.66,12.68,12.66,12.67,61100.0
2014-07-15 12:35:00,12.67,12.7,12.67,12.7,92600.0,12.67,12.7,12.67,12.7,92600.0
2014-07-15 12:40:00,12.69,12.7,12.69,12.69,16300.0,12.69,12.7,12.69,12.69,16300.0
2014-07-15 12:45:00,12.69,12.7,12.68,12.69,101300.0,12.69,12.7,12.68,12.69,101300.0
2014-07-15 12:50:00,12.69,12.7,12.68,12.7,135600.0,12.69,12.7,12.68,12.7,135600.0
2014-07-15 12:55:00,12.7,12.77,12.69,12.72,914800.0,12.7,12.77,12.69,12.72,914800.0
2014-07-15 13:00:00,12.72,12.77,12.72,12.75,271800.0,12.72,12.77,12.72,12.75,271800.0
2014-07-15 13:05:00,12.75,12.8,12.74,12.79,251000.0,12.75,12.8,12.74,12.79,251000.0
2014-07-15 13:10:00,12.79,12.82,12.77,12.81,185200.0,12.79,12.82,12.77,12.81,185200.0
2014-07-15 13:15:00,12.82,12.84,12.81,12.83,163000.0,12.82,12.84,12.81,12.83,163000.0
2014-07-15 13:20:00,12.84,12.84,12.79,12.81,281300.0,12.84,12.84,12.79,12.81,281300.0
2014-07-15 13:25:00,12.82,12.83,12.8,12.83,252900.0,12.82,12.83,12.8,12.83,252900.0
2014-07-15 13:30:00,12.83,12.86,12.82,12.86,53500.0,12.83,12.86,12.82,12.86,53500.0
2014-07-15 13:35:00,12.86,12.89,12.85,12.88,196000.0,12.86,12.89,12.85,12.88,196000.0
2014-07-15 13:40:00,12.87,12.88,12.82,12.87,519800.0,12.87,12.88,12.82,12.87,519800.0
2014-07-15 13:45:00,12.87,12.87,12.86,12.86,68000.0,12.87,12.87,12.86,12.86,68000.0
2014-07-15 13:50:00,12.87,12.87,12.85,12.86,174300.0,12.87,12.87,12.85,12.86,174300.0
2014-07-15 13:55:00,12.85,12.86,12.85,12.85,58700.0,12.85,12.86,12.85,12.85,58700.0
2014-07-15 14:00:00,12.85,12.88,12.85,12.87,145500.0,12.85,12.88,12.85,12.87,145500.0
2014-07-15 14:05:00,12.88,12.88,12.86,12.86,157400.0,12.88,12.88,12.86,12.86,157400.0
2014-07-15 14:10:00,12.86,12.87,12.85,12.85,84600.0,12.86,12.87,12.85,12.85,84600.0
2014-07-15 14:15:00,12.85,12.86,12.85,12.85,81400.0,12.85,12.86,12.85,12.85,81400.0
2014-07-15 14:20:00,12.85,12.86,12.85,12.86,80900.0,12.85,12.86,12.85,12.86,80900.0
2014-07-15 14:25:00,12.86,12.86,12.84,12.85,65200.0,12.86,12.86,12.84,12.85,65200.0
2014-07-15 14:30:00,12.84,12.86,12.83,12.86,245000.0,12.84,12.86,12.83,12.86,245000.0
2014-07-15 14:35:00,12.86,12.87,12.85,12.85,88500.0,12.86,12.87,12.85,12.85,88500.0
2014-07-15 14:40:00,12.85,12.86,12.85,12.85,28300.0,12.85,12.86,12.85,12.85,28300.0
2014-07-15 14:45:00,12.85,12.86,12.85,12.85,53600.0,12.85,12.86,12.85,12.85,53600.0
2014-07-15 14:50:00,12.86,12.86,12.84,12.86,195700.0,12.86,12.86,12.84,12.86,195700.0
2014-07-15 14:55:00,12.85,12.87,12.85,12.87,183200.0,12.85,12.87,12.85,12.87,183200.0
2014-07-15 15:00:00,12.87,12.87,12.86,12.86,43700.0,12.87,12.87,12.86,12.86,43700.0
2014-07-15 15:05:00,12.86,12.87,12.84,12.84,118400.0,12.86,12.87,12.84,12.84,118400.0
2014-07-15 15:10:00,12.85,12.85,12.84,12.84,97400.0,12.85,12.85,12.84,12.84,97400.0
2014-07-15 15:15:00,12.84,12.85,12.84,12.85,34900.0,12.84,12.85,12.84,12.85,34900.0
2014-07-15 15:20:00,12.85,12.85,12.84,12.84,135900.0,12.85,12.85,12.84,12.84,135900.0
2014-07-15 15:25:00,12.84,12.85,12.84,12.84,50100.0,12.84,12.85,12.84,12.84,50100.0
2014-07-15 15:30:00,12.84,12.85,12.84,12.85,58500.0,12.84,12.85,12.84,12.85,58500.0
2014-07-15 15:35:00,12.84,12.85,12.84,12.84,161700.0,12.84,12.85,12.84,12.84,161700.0
2014-07-15 15:40:00,12.84,12.85,12.84,12.85,128100.0,12.84,12.85,12.84,12.85,128100.0
2014-07-15 15:45:00,12.85,12.85,12.84,12.85,336700.0,12.85,12.85,12.84,12.85,336700.0
2014-07-15 15:50:00,12.85,12.85,12.84,12.85,194800.0,12.85,12.85,12.84,12.85,194800.0
2014-07-15 15:55:00,12.85,12.85,12.84,12.84,513200.0,12.85,12.85,12.84,12.84,513200.0
2014-07-16 09:30:00,12.85,12.86,12.81,12.86,229000.0,12.85,12.86,12.81,12.86,229000.0
2014-07-16 09:35:00,12.85,12.86,12.82,12.85,225700.0,12.85,12.86,12.82,12.85,225700.0
2014-07-16 09:40:00,12.84,12.86,12.81,12.86,119100.0,12.84,12.86,12.81,12.86,119100.0
2014-07-16 09:45:00,12.86,12.87,12.84,12.86,178500.0,12.86,12.87,12.84,12.86,178500.0
2014-07-16 09:50:00,12.86,12.9,12.86,12.9,246900.0,12.86,12.9,12.86,12.9,246900.0
2014-07-16 09:55:00,12.9,12.91,12.89,12.91,62800.0,12.9,12.91,12.89,12.91,62800.0
2014-07-16 10:00:00,12.91,12.96,12.9,12.95,159300.0,12.91,12.96,12.9,12.95,159300.0
2014-07-16 10:05:00,12.96,13.01,12.95,13.01,186600.0,12.96,13.01,12.95,13.01,186600.0
2014-07-16 10:10:00,13.0,13.01,12.95,12.95,112400.0,13.0,13.01,12.95,12.95,112400.0
2014-07-16 10:15:00,12.95,12.95,12.9,12.9,130900.0,12.95,12.95,12.9,12.9,130900.0
2014-07-16 10:20:00,12.9,12.91,12.89,12.9,48500.0,12.9,12.91,12.89,12.9,48500.0
2014-07-16 10:25:00,12.9,12.91,12.89,12.91,66400.0,12.9,12.91,12.89,12.91,66400.0
2014-07-16 10:30:00,12.91,12.91,12.87,12.87,60900.0,12.91,12.91,12.87,12.87,60900.0
2014-07-16 10:35:00,12.87,12.9,12.86,12.9,170400.0,12.87,12.9,12.86,12.9,170400.0
2014-07-16 10:40:00,12.9,12.94,12.9,12.92,267200.0,12.9,12.94,12.9,12.92,267200.0
2014-07-16 10:45:00,12.92,12.92,12.87,12.89,319000.0,12.92,12.92,12.87,12.89,319000.0
2014-07-16 10:50:00,12.89,12.89,12.85,12.85,96500.0,12.89,12.89,12.85,12.85,96500.0
2014-07-16 10:55:00,12.85,12.86,12.85,12.85,33500.0,12.85,12.86,12.85,12.85,33500.0
2014-07-16 11:00:00,12.85,12.88,12.84,12.88,58500.0,12.85,12.88,12.84,12.88,58500.0
2014-07-16 11:05:00,12.88,12.88,12.87,12.87,17600.0,12.88,12.88,12.87,12.87,17600.0
2014-07-16 11:10:00,12.88,12.9,12.87,12.89,65400.0,12.88,12.9,12.87,12.89,65400.0
2014-07-16 11:15:00,12.88,12.88,12.88,12.88,49300.0,12.88,12.88,12.88,12.88,49300.0
2014-07-16 11:20:00,12.88,12.89,12.88,12.88,47500.0,12.88,12.89,12.88,12.88,47500.0
2014-07-16 11:25:00,12.89,12.89,12.88,12.89,63200.0,12.89,12.89,12.88,12.89,63200.0
2014-07-16 11:30:00,12.88,12.89,12.88,12.89,27700.0,12.88,12.89,12.88,12.89,27700.0
2014-07-16 11:35:00,12.88,12.9,12.87,12.88,141900.0,12.88,12.9,12.87,12.88,141900.0
2014-07-16 11:40:00,12.88,12.89,12.87,12.88,22000.0,12.88,12.89,12.87,12.88,22000.0
2014-07-16 11:45:00,12.88,12.89,12.88,12.89,18100.0,12.88,12.89,12.88,12.89,18100.0
2014-07-16 11:50:00,12.89,12.91,12.88,12.91,60300.0,12.89,12.91,12.88,12.91,60300.0
2014-07-16 11:55:00,12.91,12.91,12.9,12.9,14000.0,12.91,12.91,12.9,12.9,14000.0
2014-07-16 12:00:00,12.91,12.91,12.9,12.91,15500.0,12.91,12.91,12.9,12.91,15500.0
2014-07-16 12:05:00,12.91,12.94,12.9,12.93,125100.0,12.91,12.94,12.9,12.93,125100.0
2014-07-16 12:10:00,12.93,12.94,12.92,12.94,33800.0,12.93,12.94,12.92,12.94,33800.0
2014-07-16 12:15:00,12.94,12.95,12.93,12.95,54500.0,12.94,12.95,12.93,12.95,54500.0
2014-07-16 12:20:00,12.95,12.96,12.94,12.95,107100.0,12.95,12.96,12.94,12.95,107100.0
2014-07-16 12:25:00,12.94,12.95,12.94,12.95,11800.0,12.94,12.95,12.94,12.95,11800.0
2014-07-16 12:30:00,12.95,12.96,12.94,12.96,36900.0,12.95,12.96,12.94,12.96,36900.0
2014-07-16 12:35:00,12.96,12.96,12.95,12.96,43500.0,12.96,12.96,12.95,12.96,43500.0
2014-07-16 12:40:00,12.96,12.96,12.94,12.95,83100.0,12.96,12.96,12.94,12.95,83100.0
2014-07-16 12:45:00,12.95,12.95,12.93,12.93,31100.0,12.95,12.95,12.93,12.93,31100.0
2014-07-16 12:50:00,12.94,12.94,12.93,12.94,37600.0,12.94,12.94,12.93,12.94,37600.0
2014-07-16 12:55:00,12.93,12.94,12.93,12.94,17900.0,12.93,12.94,12.93,12.94,17900.0
2014-07-16 13:00:00,12.94,12.95,12.93,12.95,64600.0,12.94,12.95,12.93,12.95,64600.0
2014-07-16 13:05:00,12.95,12.96,12.94,12.96,138700.0,12.95,12.96,12.94,12.96,138700.0
2014-07-16 13:10:00,12.96,12.98,12.95,12.98,99500.0,12.96,12.98,12.95,12.98,99500.0
2014-07-16 13:15:00,12.98,12.98,12.97,12.98,18900.0,12.98,12.98,12.97,12.98,18900.0
2014-07-16 13:20:00,12.98,12.98,12.97,12.98,21800.0,12.98,12.98,12.97,12.98,21800.0
2014-07-16 13:25:00,12.98,12.98,12.96,12.96,70400.0,12.98,12.98,12.96,12.96,70400.0
2014-07-16 13:30:00,12.96,12.97,12.96,12.97,20400.0,12.96,12.97,12.96,12.97,20400.0
2014-07-16 13:35:00,12.97,12.97,12.94,12.94,69400.0,12.97,12.97,12.94,12.94,69400.0
2014-07-16 13:40:00,12.94,12.94,12.93,12.93,26400.0,12.94,12.94,12.93,12.93,26400.0
2014-07-16 13:45:00,12.93,12.94,12.91,12.91,151900.0,12.93,12.94,12.91,12.91,151900.0
2014-07-16 13:50:00,12.91,12.92,12.91,12.91,34100.0,12.91,12.92,12.91,12.91,34100.0
2014-07-16 13:55:00,12.91,12.92,12.9,12.92,143000.0,12.91,12.92,12.9,12.92,143000.0
2014-07-16 14:00:00,12.92,12.92,12.91,12.92,42100.0,12.92,12.92,12.91,12.92,42100.0
2014-07-16 14:05:00,12.92,12.92,12.89,12.89,109700.0,12.92,12.92,12.89,12.89,109700.0
2014-07-16 14:10:00,12.89,12.9,12.89,12.9,15800.0,12.89,12.9,12.89,12.9,15800.0
2014-07-16 14:15:00,12.89,12.91,12.89,12.91,73800.0,12.89,12.91,12.89,12.91,73800.0
2014-07-16 14:20:00,12.9,12.91,12.89,12.9,39400.0,12.9,12.91,12.89,12.9,39400.0
2014-07-16 14:25:00,12.89,12.91,12.89,12.91,46000.0,12.89,12.91,12.89,12.91,46000.0
2014-07-16 14:30:00,12.91,12.91,12.9,12.9,23100.0,12.91,12.91,12.9,12.9,23100.0
2014-07-16 14:35:00,12.91,12.91,12.88,12.88,172000.0,12.91,12.91,12.88,12.88,172000.0
2014-07-16 14:40:00,12.89,12.9,12.88,12.89,142900.0,12.89,12.9,12.88,12.89,142900.0
2014-07-16 14:45:00,12.88,12.89,12.88,12.88,10500.0,12.88,12.89,12.88,12.88,10500.0
2014-07-16 14:50:00,12.88,12.89,12.87,12.88,48800.0,12.88,12.89,12.87,12.88,48800.0
2014-07-16 14:55:00,12.88,12.88,12.87,12.87,33700.0,12.88,12.88,12.87,12.87,33700.0
2014-07-16 15:00:00,12.88,12.88,12.87,12.88,66800.0,12.88,12.88,12.87,12.88,66800.0
2014-07-16 15:05:00,12.88,12.9,12.88,12.9,69800.0,12.88,12.9,12.88,12.9,69800.0
2014-07-16 15:10:00,12.9,12.93,12.88,12.9,622100.0,12.9,12.93,12.88,12.9,622100.0
2014-07-16 15:15:00,12.9,12.92,12.88,12.88,357300.0,12.9,12.92,12.88,12.88,357300.0
2014-07-16 15:20:00,12.88,12.89,12.87,12.87,100000.0,12.88,12.89,12.87,12.87,100000.0
2014-07-16 15:25:00,12.87,12.88,12.87,12.88,49300.0,12.87,12.88,12.87,12.88,49300.0
2014-07-16 15:30:00,12.87,12.88,12.86,12.87,117300.0,12.87,12.88,12.86,12.87,117300.0
2014-07-16 15:35:00,12.87,12.87,12.85,12.85,170600.0,12.87,12.87,12.85,12.85,170600.0
2014-07-16 15:40:00,12.86,12.86,12.85,12.86,115800.0,12.86,12.86,12.85,12.86,115800.0
2014-07-16 15:45:00,12.86,12.86,12.85,12.86,254600.0,12.86,12.86,12.85,12.86,254600.0
2014-07-16 15:50:00,12.86,12.86,12.85,12.85,220300.0,12.86,12.86,12.85,12.85,220300.0
2014-07-16 15:55:00,12.86,12.87,12.85,12.86,472600.0,12.86,12.87,12.85,12.86,472600.0
2014-07-17 09:30:00,12.77,12.78,12.68,12.68,141300.0,12.77,12.78,12.68,12.68,141300.0
2014-07-17 09:35:00,12.69,12.77,12.68,12.76,80700.0,12.69,12.77,12.68,12.76,80700.0
2014-07-17 09:40:00,12.77,12.77,12.72,12.75,71900.0,12.77,12.77,12.72,12.75,71900.0
2014-07-17 09:45:00,12.74,12.75,12.7,12.72,76400.0,12.74,12.75,12.7,12.72,76400.0
2014-07-17 09:50:00,12.72,12.74,12.7,12.74,68300.0,12.72,12.74,12.7,12.74,68300.0
2014-07-17 09:55:00,12.75,12.75,12.72,12.73,56900.0,12.75,12.75,12.72,12.73,56900.0
2014-07-17 10:00:00,12.73,12.78,12.72,12.75,179600.0,12.73,12.78,12.72,12.75,179600.0
2014-07-17 10:05:00,12.75,12.76,12.75,12.76,68200.0,12.75,12.76,12.75,12.76,68200.0
2014-07-17 10:10:00,12.76,12.76,12.75,12.75,71300.0,12.76,12.76,12.75,12.75,71300.0
2014-07-17 10:15:00,12.76,12.76,12.75,12.76,27800.0,12.76,12.76,12.75,12.76,27800.0
2014-07-17 10:20:00,12.76,12.8,12.75,12.78,192500.0,12.76,12.8,12.75,12.78,192500.0
2014-07-17 10:25:00,12.78,12.78,12.75,12.75,46900.0,12.78,12.78,12.75,12.75,46900.0
2014-07-17 10:30:00,12.75,12.76,12.73,12.73,40300.0,12.75,12.76,12.73,12.73,40300.0
2014-07-17 10:35:00,12.73,12.74,12.71,12.71,81900.0,12.73,12.74,12.71,12.71,81900.0
2014-07-17 10:40:00,12.71,12.72,12.71,12.71,17000.0,12.71,12.72,12.71,12.71,17000.0
2014-07-17 10:45:00,12.71,12.72,12.7,12.71,33700.0,12.71,12.72,12.7,12.71,33700.0
2014-07-17 10:50:00,12.7,12.71,12.7,12.7,43900.0,12.7,12.71,12.7,12.7,43900.0
2014-07-17 10:55:00,12.7,12.71,12.68,12.69,111300.0,12.7,12.71,12.68,12.69,111300.0
2014-07-17 11:00:00,12.69,12.7,12.69,12.7,33800.0,12.69,12.7,12.69,12.7,33800.0
2014-07-17 11:05:00,12.69,12.7,12.68,12.7,83900.0,12.69,12.7,12.68,12.7,83900.0
2014-07-17 11:10:00,12.69,12.7,12.67,12.67,41500.0,12.69,12.7,12.67,12.67,41500.0
2014-07-17 11:15:00,12.68,12.68,12.65,12.67,100200.0,12.68,12.68,12.65,12.67,100200.0
2014-07-17 11:20:00,12.66,12.67,12.64,12.64,85000.0,12.66,12.67,12.64,12.64,85000.0
2014-07-17 11:25:00,12.64,12.66,12.62,12.65,159600.0,12.64,12.66,12.62,12.65,159600.0
2014-07-17 11:30:00,12.64,12.66,12.62,12.65,156300.0,12.64,12.66,12.62,12.65,156300.0
2014-07-17 11:35:00,12.65,12.66,12.65,12.66,17300.0,12.65,12.66,12.65,12.66,17300.0
2014-07-17 11:40:00,12.65,12.66,12.64,12.64,18200.0,12.65,12.66,12.64,12.64,18200.0
2014-07-17 11:45:00,12.64,12.66,12.63,12.65,102300.0,12.64,12.66,12.63,12.65,102300.0
2014-07-17 11:50:00,12.65,12.66,12.64,12.64,32700.0,12.65,12.66,12.64,12.64,32700.0
2014-07-17 11:55:00,12.65,12.65,12.63,12.63,17900.0,12.65,12.65,12.63,12.63,17900.0
2014-07-17 12:00:00,12.63,12.64,12.6,12.61,80400.0,12.63,12.64,12.6,12.61,80400.0
2014-07-17 12:05:00,12.6,12.62,12.6,12.61,71100.0,12.6,12.62,12.6,12.61,71100.0
2014-07-17 12:10:00,12.62,12.62,12.61,12.61,23500.0,12.62,12.62,12.61,12.61,23500.0
2014-07-17 12:15:00,12.62,12.62,12.61,12.61,12100.0,12.62,12.62,12.61,12.61,12100.0
2014-07-17 12:20:00,12.61,12.62,12.6,12.61,107300.0,12.61,12.62,12.6,12.61,107300.0
2014-07-17 12:25:00,12.61,12.64,12.6,12.64,61700.0,12.61,12.64,12.6,12.64,61700.0
2014-07-17 12:30:00,12.64,12.64,12.63,12.64,10600.0,12.64,12.64,12.63,12.64,10600.0
2014-07-17 12:35:00,12.64,12.66,12.64,12.66,76500.0,12.64,12.66,12.64,12.66,76500.0
2014-07-17 12:40:00,12.66,12.66,12.63,12.64,92000.0,12.66,12.66,12.63,12.64,92000.0
2014-07-17 12:45:00,12.64,12.64,12.63,12.63,4600.0,12.64,12.64,12.63,12.63,4600.0
2014-07-17 12:50:00,12.64,12.64,12.63,12.63,10300.0,12.64,12.64,12.63,12.63,10300.0
2014-07-17 12:55:00,12.64,12.65,12.63,12.65,27800.0,12.64,12.65,12.63,12.65,27800.0
2014-07-17 13:00:00,12.65,12.67,12.65,12.67,60500.0,12.65,12.67,12.65,12.67,60500.0
2014-07-17 13:05:00,12.67,12.67,12.66,12.67,19900.0,12.67,12.67,12.66,12.67,19900.0
2014-07-17 13:10:00,12.67,12.69,12.66,12.67,112700.0,12.67,12.69,12.66,12.67,112700.0
2014-07-17 13:15:00,12.68,12.68,12.67,12.68,11900.0,12.68,12.68,12.67,12.68,11900.0
2014-07-17 13:20:00,12.68,12.68,12.65,12.66,97700.0,12.68,12.68,12.65,12.66,97700.0
2014-07-17 13:25:00,12.66,12.67,12.65,12.67,48200.0,12.66,12.67,12.65,12.67,48200.0
2014-07-17 13:30:00,12.67,12.68,12.65,12.66,38200.0,12.67,12.68,12.65,12.66,38200.0
2014-07-17 13:35:00,12.66,12.67,12.65,12.65,55000.0,12.66,12.67,12.65,12.65,55000.0
2014-07-17 13:40:00,12.65,12.65,12.62,12.62,78100.0,12.65,12.65,12.62,12.62,78100.0
2014-07-17 13:45:00,12.62,12.64,12.62,12.63,126800.0,12.62,12.64,12.62,12.63,126800.0
2014-07-17 13:50:00,12.63,12.64,12.61,12.62,120200.0,12.63,12.64,12.61,12.62,120200.0
2014-07-17 13:55:00,12.63,12.63,12.62,12.63,19900.0,12.63,12.63,12.62,12.63,19900.0
2014-07-17 14:00:00,12.63,12.63,12.61,12.62,41300.0,12.63,12.63,12.61,12.62,41300.0
2014-07-17 14:05:00,12.62,12.62,12.61,12.61,64900.0,12.62,12.62,12.61,12.61,64900.0
2014-07-17 14:10:00,12.61,12.62,12.6,12.61,110000.0,12.61,12.62,12.6,12.61,110000.0
2014-07-17 14:15:00,12.61,12.62,12.6,12.61,34900.0,12.61,12.62,12.6,12.61,34900.0
2014-07-17 14:20:00,12.6,12.61,12.59,12.61,96700.0,12.6,12.61,12.59,12.61,96700.0
2014-07-17 14:25:00,12.6,12.61,12.59,12.59,81800.0,12.6,12.61,12.59,12.59,81800.0
2014-07-17 14:30:00,12.6,12.62,12.59,12.6,63600.0,12.6,12.62,12.59,12.6,63600.0
2014-07-17 14:35:00,12.6,12.61,12.6,12.61,20500.0,12.6,12.61,12.6,12.61,20500.0
2014-07-17 14:40:00,12.61,12.62,12.59,12.6,135000.0,12.61,12.62,12.59,12.6,135000.0
2014-07-17 14:45:00,12.6,12.61,12.59,12.59,77600.0,12.6,12.61,12.59,12.59,77600.0
2014-07-17 14:50:00,12.59,12.6,12.59,12.6,32500.0,12.59,12.6,12.59,12.6,32500.0
2014-07-17 14:55:00,12.6,12.6,12.59,12.59,47800.0,12.6,12.6,12.59,12.59,47800.0
2014-07-17 15:00:00,12.59,12.6,12.58,12.58,86400.0,12.59,12.6,12.58,12.58,86400.0
2014-07-17 15:05:00,12.58,12.59,12.55,12.57,158200.0,12.58,12.59,12.55,12.57,158200.0
2014-07-17 15:10:00,12.57,12.57,12.51,12.52,323500.0,12.57,12.57,12.51,12.52,323500.0
2014-07-17 15:15:00,12.52,12.55,12.49,12.53,715100.0,12.52,12.55,12.49,12.53,715100.0
2014-07-17 15:20:00,12.53,12.53,12.51,12.52,58400.0,12.53,12.53,12.51,12.52,58400.0
2014-07-17 15:25:00,12.52,12.52,12.49,12.49,66000.0,12.52,12.52,12.49,12.49,66000.0
2014-07-17 15:30:00,12.49,12.51,12.48,12.49,225600.0,12.49,12.51,12.48,12.49,225600.0
2014-07-17 15:35:00,12.49,12.51,12.47,12.48,280200.0,12.49,12.51,12.47,12.48,280200.0
2014-07-17 15:40:00,12.47,12.48,12.45,12.46,199100.0,12.47,12.48,12.45,12.46,199100.0
2014-07-17 15:45:00,12.45,12.46,12.44,12.46,285700.0,12.45,12.46,12.44,12.46,285700.0
2014-07-17 15:50:00,12.46,12.49,12.45,12.47,378700.0,12.46,12.49,12.45,12.47,378700.0
2014-07-17 15:55:00,12.47,12.48,12.46,12.46,410700.0,12.47,12.48,12.46,12.46,410700.0
2014-07-18 09:30:00,12.52,12.61,12.51,12.6,514700.0,12.52,12.61,12.51,12.6,514700.0
2014-07-18 09:35:00,12.6,12.63,12.59,12.61,105300.0,12.6,12.63,12.59,12.61,105300.0
2014-07-18 09:40:00,12.61,12.62,12.58,12.59,122200.0,12.61,12.62,12.58,12.59,122200.0
2014-07-18 09:45:00,12.59,12.6,12.57,12.57,63200.0,12.59,12.6,12.57,12.57,63200.0
2014-07-18 09:50:00,12.58,12.61,12.56,12.57,112100.0,12.58,12.61,12.56,12.57,112100.0
2014-07-18 09:55:00,12.56,12.57,12.55,12.55,80500.0,12.56,12.57,12.55,12.55,80500.0
2014-07-18 10:00:00,12.55,12.56,12.5,12.52,178300.0,12.55,12.56,12.5,12.52,178300.0
2014-07-18 10:05:00,12.52,12.55,12.52,12.55,95700.0,12.52,12.55,12.52,12.55,95700.0
2014-07-18 10:10:00,12.56,12.56,12.52,12.54,94900.0,12.56,12.56,12.52,12.54,94900.0
2014-07-18 10:15:00,12.55,12.56,12.53,12.55,88800.0,12.55,12.56,12.53,12.55,88800.0
2014-07-18 10:20:00,12.56,12.59,12.56,12.57,43100.0,12.56,12.59,12.56,12.57,43100.0
2014-07-18 10:25:00,12.58,12.59,12.56,12.57,37900.0,12.58,12.59,12.56,12.57,37900.0
2014-07-18 10:30:00,12.57,12.59,12.55,12.55,33900.0,12.57,12.59,12.55,12.55,33900.0
2014-07-18 10:35:00,12.55,12.55,12.53,12.54,45500.0,12.55,12.55,12.53,12.54,45500.0
2014-07-18 10:40:00,12.54,12.54,12.51,12.53,64100.0,12.54,12.54,12.51,12.53,64100.0
2014-07-18 10:45:00,12.53,12.54,12.51,12.51,40600.0,12.53,12.54,12.51,12.51,40600.0
2014-07-18 10:50:00,12.51,12.55,12.51,12.54,293000.0,12.51,12.55,12.51,12.54,293000.0
2014-07-18 10:55:00,12.54,12.55,12.53,12.55,50200.0,12.54,12.55,12.53,12.55,50200.0
2014-07-18 11:00:00,12.54,12.55,12.52,12.52,45500.0,12.54,12.55,12.52,12.52,45500.0
2014-07-18 11:05:00,12.52,12.54,12.5,12.51,104500.0,12.52,12.54,12.5,12.51,104500.0
2014-07-18 11:10:00,12.51,12.51,12.5,12.5,48800.0,12.51,12.51,12.5,12.5,48800.0
2014-07-18 11:15:00,12.5,12.52,12.5,12.52,87800.0,12.5,12.52,12.5,12.52,87800.0
2014-07-18 11:20:00,12.51,12.55,12.51,12.54,75500.0,12.51,12.55,12.51,12.54,75500.0
2014-07-18 11:25:00,12.54,12.55,12.54,12.55,19700.0,12.54,12.55,12.54,12.55,19700.0
2014-07-18 11:30:00,12.55,12.57,12.54,12.56,15900.0,12.55,12.57,12.54,12.56,15900.0
2014-07-18 11:35:00,12.57,12.59,12.57,12.59,17600.0,12.57,12.59,12.57,12.59,17600.0
2014-07-18 11:40:00,12.59,12.59,12.57,12.57,42400.0,12.59,12.59,12.57,12.57,42400.0
2014-07-18 11:45:00,12.57,12.59,12.57,12.59,14500.0,12.57,12.59,12.57,12.59,14500.0
2014-07-18 11:50:00,12.59,12.59,12.57,12.58,72500.0,12.59,12.59,12.57,12.58,72500.0
2014-07-18 11:55:00,12.57,12.58,12.54,12.54,78400.0,12.57,12.58,12.54,12.54,78400.0
2014-07-18 12:00:00,12.54,12.54,12.53,12.53,36600.0,12.54,12.54,12.53,12.53,36600.0
2014-07-18 12:05:00,12.53,12.54,12.51,12.53,302700.0,12.53,12.54,12.51,12.53,302700.0
2014-07-18 12:10:00,12.52,12.56,12.52,12.55,101700.0,12.52,12.56,12.52,12.55,101700.0
2014-07-18 12:15:00,12.55,12.56,12.54,12.55,113300.0,12.55,12.56,12.54,12.55,113300.0
2014-07-18 12:20:00,12.55,12.56,12.55,12.56,5300.0,12.55,12.56,12.55,12.56,5300.0
2014-07-18 12:25:00,12.55,12.59,12.55,12.59,91000.0,12.55,12.59,12.55,12.59,91000.0
2014-07-18 12:30:00,12.59,12.59,12.57,12.58,164400.0,12.59,12.59,12.57,12.58,164400.0
2014-07-18 12:35:00,12.58,12.58,12.57,12.57,3200.0,12.58,12.58,12.57,12.57,3200.0
2014-07-18 12:40:00,12.58,12.6,12.58,12.59,171500.0,12.58,12.6,12.58,12.59,171500.0
2014-07-18 12:45:00,12.59,12.61,12.59,12.61,60700.0,12.59,12.61,12.59,12.61,60700.0
2014-07-18 12:50:00,12.61,12.63,12.6,12.63,210600.0,12.61,12.63,12.6,12.63,210600.0
2014-07-18 12:55:00,12.63,12.65,12.62,12.64,179100.0,12.63,12.65,12.62,12.64,179100.0
2014-07-18 13:00:00,12.64,12.64,12.61,12.63,49700.0,12.64,12.64,12.61,12.63,49700.0
2014-07-18 13:05:00,12.63,12.63,12.61,12.63,117000.0,12.63,12.63,12.61,12.63,117000.0
2014-07-18 13:10:00,12.63,12.64,12.62,12.63,150000.0,12.63,12.64,12.62,12.63,150000.0
2014-07-18 13:15:00,12.63,12.63,12.61,12.62,42200.0,12.63,12.63,12.61,12.62,42200.0
2014-07-18 13:20:00,12.63,12.63,12.62,12.63,12100.0,12.63,12.63,12.62,12.63,12100.0
2014-07-18 13:25:00,12.63,12.64,12.62,12.63,32900.0,12.63,12.64,12.62,12.63,32900.0
2014-07-18 13:30:00,12.63,12.63,12.61,12.62,40100.0,12.63,12.63,12.61,12.62,40100.0
2014-07-18 13:35:00,12.62,12.64,12.62,12.64,50900.0,12.62,12.64,12.62,12.64,50900.0
2014-07-18 13:40:00,12.63,12.66,12.63,12.66,28300.0,12.63,12.66,12.63,12.66,28300.0
2014-07-18 13:45:00,12.66,12.66,12.63,12.65,50900.0,12.66,12.66,12.63,12.65,50900.0
2014-07-18 13:50:00,12.65,12.66,12.64,12.66,75500.0,12.65,12.66,12.64,12.66,75500.0
2014-07-18 13:55:00,12.66,12.67,12.65,12.67,38100.0,12.66,12.67,12.65,12.67,38100.0
2014-07-18 14:00:00,12.66,12.67,12.64,12.64,86700.0,12.66,12.67,12.64,12.64,86700.0
2014-07-18 14:05:00,12.65,12.65,12.63,12.63,32500.0,12.65,12.65,12.63,12.63,32500.0
2014-07-18 14:10:00,12.63,12.65,12.63,12.65,34900.0,12.63,12.65,12.63,12.65,34900.0
2014-07-18 14:15:00,12.65,12.65,12.64,12.65,25700.0,12.65,12.65,12.64,12.65,25700.0
2014-07-18 14:20:00,12.65,12.67,12.64,12.66,64100.0,12.65,12.67,12.64,12.66,64100.0
2014-07-18 14:25:00,12.66,12.66,12.65,12.66,40100.0,12.66,12.66,12.65,12.66,40100.0
2014-07-18 14:30:00,12.66,12.66,12.65,12.65,20800.0,12.66,12.66,12.65,12.65,20800.0
2014-07-18 14:35:00,12.65,12.66,12.64,12.64,22500.0,12.65,12.66,12.64,12.64,22500.0
2014-07-18 14:40:00,12.64,12.66,12.63,12.65,221300.0,12.64,12.66,12.63,12.65,221300.0
2014-07-18 14:45:00,12.64,12.65,12.64,12.64,22800.0,12.64,12.65,12.64,12.64,22800.0
2014-07-18 14:50:00,12.65,12.65,12.63,12.63,18800.0,12.65,12.65,12.63,12.63,18800.0
2014-07-18 14:55:00,12.63,12.64,12.62,12.62,28800.0,12.63,12.64,12.62,12.62,28800.0
2014-07-18 15:00:00,12.62,12.64,12.6,12.64,347100.0,12.62,12.64,12.6,12.64,347100.0
2014-07-18 15:05:00,12.64,12.67,12.64,12.67,54300.0,12.64,12.67,12.64,12.67,54300.0
2014-07-18 15:10:00,12.67,12.67,12.67,12.67,27900.0,12.67,12.67,12.67,12.67,27900.0
2014-07-18 15:15:00,12.67,12.67,12.66,12.67,7800.0,12.67,12.67,12.66,12.67,7800.0
2014-07-18 15:20:00,12.67,12.69,12.66,12.68,184600.0,12.67,12.69,12.66,12.68,184600.0
2014-07-18 15:25:00,12.68,12.68,12.67,12.68,8100.0,12.68,12.68,12.67,12.68,8100.0
2014-07-18 15:30:00,12.68,12.68,12.67,12.68,14500.0,12.68,12.68,12.67,12.68,14500.0
2014-07-18 15:35:00,12.68,12.68,12.66,12.67,84800.0,12.68,12.68,12.66,12.67,84800.0
2014-07-18 15:40:00,12.67,12.67,12.66,12.66,62200.0,12.67,12.67,12.66,12.66,62200.0
2014-07-18 15:45:00,12.67,12.67,12.66,12.67,71300.0,12.67,12.67,12.66,12.67,71300.0
2014-07-18 15:50:00,12.66,12.67,12.66,12.67,67100.0,12.66,12.67,12.66,12.67,67100.0
2014-07-18 15:55:00,12.67,12.67,12.66,12.67,194600.0,12.67,12.67,12.66,12.67,194600.0
2014-07-21 09:30:00,12.67,12.67,12.57,12.61,128400.0,12.67,12.67,12.57,12.61,128400.0
2014-07-21 09:35:00,12.61,12.61,12.57,12.58,30400.0,12.61,12.61,12.57,12.58,30400.0
2014-07-21 09:40:00,12.57,12.59,12.55,12.56,71500.0,12.57,12.59,12.55,12.56,71500.0
2014-07-21 09:45:00,12.57,12.59,12.56,12.59,135400.0,12.57,12.59,12.56,12.59,135400.0
2014-07-21 09:50:00,12.58,12.59,12.56,12.58,235900.0,12.58,12.59,12.56,12.58,235900.0
2014-07-21 09:55:00,12.58,12.59,12.54,12.55,119600.0,12.58,12.59,12.54,12.55,119600.0
2014-07-21 10:00:00,12.55,12.57,12.53,12.57,112300.0,12.55,12.57,12.53,12.57,112300.0
2014-07-21 10:05:00,12.56,12.57,12.53,12.54,52200.0,12.56,12.57,12.53,12.54,52200.0
2014-07-21 10:10:00,12.54,12.54,12.51,12.54,105800.0,12.54,12.54,12.51,12.54,105800.0
2014-07-21 10:15:00,12.53,12.55,12.51,12.52,75900.0,12.53,12.55,12.51,12.52,75900.0
2014-07-21 10:20:00,12.53,12.55,12.52,12.54,110400.0,12.53,12.55,12.52,12.54,110400.0
2014-07-21 10:25:00,12.54,12.56,12.53,12.55,137100.0,12.54,12.56,12.53,12.55,137100.0
2014-07-21 10:30:00,12.54,12.54,12.53,12.53,10900.0,12.54,12.54,12.53,12.53,10900.0
2014-07-21 10:35:00,12.53,12.54,12.5,12.52,89900.0,12.53,12.54,12.5,12.52,89900.0
2014-07-21 10:40:00,12.51,12.52,12.48,12.5,110700.0,12.51,12.52,12.48,12.5,110700.0
2014-07-21 10:45:00,12.5,12.52,12.5,12.51,37500.0,12.5,12.52,12.5,12.51,37500.0
2014-07-21 10:50:00,12.51,12.52,12.5,12.52,42400.0,12.51,12.52,12.5,12.52,42400.0
2014-07-21 10:55:00,12.53,12.54,12.52,12.54,94900.0,12.53,12.54,12.52,12.54,94900.0
2014-07-21 11:00:00,12.54,12.54,12.52,12.53,28100.0,12.54,12.54,12.52,12.53,28100.0
2014-07-21 11:05:00,12.54,12.56,12.53,12.54,297000.0,12.54,12.56,12.53,12.54,297000.0
2014-07-21 11:10:00,12.54,12.55,12.52,12.55,38700.0,12.54,12.55,12.52,12.55,38700.0
2014-07-21 11:15:00,12.55,12.55,12.53,12.53,21400.0,12.55,12.55,12.53,12.53,21400.0
2014-07-21 11:20:00,12.53,12.54,12.53,12.53,19300.0,12.53,12.54,12.53,12.53,19300.0
2014-07-21 11:25:00,12.53,12.54,12.53,12.54,8100.0,12.53,12.54,12.53,12.54,8100.0
2014-07-21 11:30:00,12.53,12.55,12.52,12.54,75800.0,12.53,12.55,12.52,12.54,75800.0
2014-07-21 11:35:00,12.54,12.55,12.53,12.53,74700.0,12.54,12.55,12.53,12.53,74700.0
2014-07-21 11:40:00,12.54,12.54,12.52,12.52,206700.0,12.54,12.54,12.52,12.52,206700.0
2014-07-21 11:45:00,12.52,12.54,12.51,12.54,93500.0,12.52,12.54,12.51,12.54,93500.0
2014-07-21 11:50:00,12.54,12.54,12.52,12.53,70900.0,12.54,12.54,12.52,12.53,70900.0
2014-07-21 11:55:00,12.53,12.54,12.52,12.54,30000.0,12.53,12.54,12.52,12.54,30000.0
2014-07-21 12:00:00,12.53,12.55,12.53,12.54,28600.0,12.53,12.55,12.53,12.54,28600.0
2014-07-21 12:05:00,12.53,12.55,12.52,12.54,176300.0,12.53,12.55,12.52,12.54,176300.0
2014-07-21 12:10:00,12.54,12.55,12.54,12.55,22300.0,12.54,12.55,12.54,12.55,22300.0
2014-07-21 12:15:00,12.55,12.55,12.54,12.54,8300.0,12.55,12.55,12.54,12.54,8300.0
2014-07-21 12:20:00,12.54,12.55,12.54,12.54,41900.0,12.54,12.55,12.54,12.54,41900.0
2014-07-21 12:25:00,12.54,12.55,12.54,12.54,5000.0,12.54,12.55,12.54,12.54,5000.0
2014-07-21 12:30:00,12.54,12.56,12.53,12.54,262600.0,12.54,12.56,12.53,12.54,262600.0
2014-07-21 12:35:00,12.54,12.55,12.54,12.54,22100.0,12.54,12.55,12.54,12.54,22100.0
2014-07-21 12:40:00,12.54,12.54,12.53,12.53,5700.0,12.54,12.54,12.53,12.53,5700.0
2014-07-21 12:45:00,12.54,12.54,12.53,12.53,18300.0,12.54,12.54,12.53,12.53,18300.0
2014-07-21 12:50:00,12.54,12.54,12.53,12.53,8600.0,12.54,12.54,12.53,12.53,8600.0
2014-07-21 12:55:00,12.53,12.54,12.53,12.54,16200.0,12.53,12.54,12.53,12.54,16200.0
2014-07-21 13:00:00,12.53,12.54,12.52,12.53,224800.0,12.53,12.54,12.52,12.53,224800.0
2014-07-21 13:05:00,12.52,12.54,12.52,12.53,103500.0,12.52,12.54,12.52,12.53,103500.0
2014-07-21 13:10:00,12.53,12.55,12.53,12.54,127600.0,12.53,12.55,12.53,12.54,127600.0
2014-07-21 13:15:00,12.54,12.54,12.53,12.53,16800.0,12.54,12.54,12.53,12.53,16800.0
2014-07-21 13:20:00,12.53,12.56,12.53,12.55,74700.0,12.53,12.56,12.53,12.55,74700.0
2014-07-21 13:25:00,12.55,12.56,12.54,12.55,130000.0,12.55,12.56,12.54,12.55,130000.0
2014-07-21 13:30:00,12.56,12.58,12.55,12.57,275500.0,12.56,12.58,12.55,12.57,275500.0
2014-07-21 13:35:00,12.58,12.59,12.56,12.57,254500.0,12.58,12.59,12.56,12.57,254500.0
2014-07-21 13:40:00,12.57,12.63,12.56,12.62,325400.0,12.57,12.63,12.56,12.62,325400.0
2014-07-21 13:45:00,12.62,12.63,12.61,12.61,62900.0,12.62,12.63,12.61,12.61,62900.0
2014-07-21 13:50:00,12.61,12.61,12.59,12.6,34000.0,12.61,12.61,12.59,12.6,34000.0
2014-07-21 13:55:00,12.6,12.6,12.59,12.6,21000.0,12.6,12.6,12.59,12.6,21000.0
2014-07-21 14:00:00,12.6,12.61,12.59,12.61,78400.0,12.6,12.61,12.59,12.61,78400.0
2014-07-21 14:05:00,12.6,12.62,12.6,12.62,77600.0,12.6,12.62,12.6,12.62,77600.0
2014-07-21 14:10:00,12.61,12.62,12.61,12.62,12700.0,12.61,12.62,12.61,12.62,12700.0
2014-07-21 14:15:00,12.62,12.62,12.59,12.6,63000.0,12.62,12.62,12.59,12.6,63000.0
2014-07-21 14:20:00,12.6,12.6,12.58,12.6,264600.0,12.6,12.6,12.58,12.6,264600.0
2014-07-21 14:25:00,12.59,12.6,12.57,12.58,141700.0,12.59,12.6,12.57,12.58,141700.0
2014-07-21 14:30:00,12.58,12.58,12.56,12.56,55400.0,12.58,12.58,12.56,12.56,55400.0
2014-07-21 14:35:00,12.56,12.57,12.55,12.57,61300.0,12.56,12.57,12.55,12.57,61300.0
2014-07-21 14:40:00,12.56,12.57,12.56,12.56,53900.0,12.56,12.57,12.56,12.56,53900.0
2014-07-21 14:45:00,12.57,12.57,12.56,12.57,44200.0,12.57,12.57,12.56,12.57,44200.0
2014-07-21 14:50:00,12.56,12.59,12.56,12.59,65600.0,12.56,12.59,12.56,12.59,65600.0
2014-07-21 14:55:00,12.59,12.59,12.57,12.58,62100.0,12.59,12.59,12.57,12.58,62100.0
2014-07-21 15:00:00,12.58,12.59,12.57,12.59,120000.0,12.58,12.59,12.57,12.59,120000.0
2014-07-21 15:05:00,12.59,12.59,12.57,12.58,78500.0,12.59,12.59,12.57,12.58,78500.0
2014-07-21 15:10:00,12.58,12.59,12.57,12.59,60900.0,12.58,12.59,12.57,12.59,60900.0
2014-07-21 15:15:00,12.59,12.59,12.58,12.59,35000.0,12.59,12.59,12.58,12.59,35000.0
2014-07-21 15:20:00,12.59,12.59,12.58,12.59,40200.0,12.59,12.59,12.58,12.59,40200.0
2014-07-21 15:25:00,12.59,12.59,12.58,12.59,38400.0,12.59,12.59,12.58,12.59,38400.0
2014-07-21 15:30:00,12.59,12.59,12.58,12.59,138500.0,12.59,12.59,12.58,12.59,138500.0
2014-07-21 15:35:00,12.59,12.59,12.58,12.59,81100.0,12.59,12.59,12.58,12.59,81100.0
2014-07-21 15:40:00,12.59,12.59,12.58,12.59,41700.0,12.59,12.59,12.58,12.59,41700.0
2014-07-21 15:45:00,12.59,12.6,12.57,12.57,311700.0,12.59,12.6,12.57,12.57,311700.0
2014-07-21 15:50:00,12.58,12.58,12.57,12.57,381400.0,12.58,12.58,12.57,12.57,381400.0
2014-07-21 15:55:00,12.57,12.58,12.55,12.56,786400.0,12.57,12.58,12.55,12.56,786400.0
2014-07-22 09:30:00,12.66,12.76,12.65,12.75,256000.0,12.66,12.76,12.65,12.75,256000.0
2014-07-22 09:35:00,12.76,12.79,12.74,12.76,153100.0,12.76,12.79,12.74,12.76,153100.0
2014-07-22 09:40:00,12.77,12.78,12.75,12.76,205400.0,12.77,12.78,12.75,12.76,205400.0
2014-07-22 09:45:00,12.76,12.77,12.73,12.75,239000.0,12.76,12.77,12.73,12.75,239000.0
2014-07-22 09:50:00,12.75,12.8,12.75,12.79,75500.0,12.75,12.8,12.75,12.79,75500.0
2014-07-22 09:55:00,12.79,12.8,12.77,12.77,208800.0,12.79,12.8,12.77,12.77,208800.0
2014-07-22 10:00:00,12.77,12.8,12.77,12.8,77200.0,12.77,12.8,12.77,12.8,77200.0
2014-07-22 10:05:00,12.79,12.8,12.78,12.79,100400.0,12.79,12.8,12.78,12.79,100400.0
2014-07-22 10:10:00,12.79,12.79,12.77,12.78,106200.0,12.79,12.79,12.77,12.78,106200.0
2014-07-22 10:15:00,12.77,12.84,12.77,12.84,137400.0,12.77,12.84,12.77,12.84,137400.0
2014-07-22 10:20:00,12.84,12.88,12.84,12.88,175400.0,12.84,12.88,12.84,12.88,175400.0
2014-07-22 10:25:00,12.88,12.88,12.83,12.83,158200.0,12.88,12.88,12.83,12.83,158200.0
2014-07-22 10:30:00,12.84,12.85,12.83,12.84,99400.0,12.84,12.85,12.83,12.84,99400.0
2014-07-22 10:35:00,12.83,12.88,12.82,12.88,131600.0,12.83,12.88,12.82,12.88,131600.0
2014-07-22 10:40:00,12.88,12.9,12.87,12.9,174000.0,12.88,12.9,12.87,12.9,174000.0
2014-07-22 10:45:00,12.9,12.9,12.87,12.89,234400.0,12.9,12.9,12.87,12.89,234400.0
2014-07-22 10:50:00,12.89,12.91,12.88,12.91,82200.0,12.89,12.91,12.88,12.91,82200.0
2014-07-22 10:55:00,12.91,12.92,12.89,12.9,159300.0,12.91,12.92,12.89,12.9,159300.0
2014-07-22 11:00:00,12.9,12.91,12.89,12.91,38300.0,12.9,12.91,12.89,12.91,38300.0
2014-07-22 11:05:00,12.91,12.92,12.91,12.92,84700.0,12.91,12.92,12.91,12.92,84700.0
2014-07-22 11:10:00,12.92,12.92,12.88,12.88,162900.0,12.92,12.92,12.88,12.88,162900.0
2014-07-22 11:15:00,12.88,12.92,12.88,12.9,89200.0,12.88,12.92,12.88,12.9,89200.0
2014-07-22 11:20:00,12.91,12.92,12.89,12.9,65800.0,12.91,12.92,12.89,12.9,65800.0
2014-07-22 11:25:00,12.9,12.92,12.9,12.9,71900.0,12.9,12.92,12.9,12.9,71900.0
2014-07-22 11:30:00,12.91,12.92,12.9,12.91,30300.0,12.91,12.92,12.9,12.91,30300.0
2014-07-22 11:35:00,12.91,12.93,12.91,12.93,86600.0,12.91,12.93,12.91,12.93,86600.0
2014-07-22 11:40:00,12.92,12.93,12.91,12.91,148200.0,12.92,12.93,12.91,12.91,148200.0
2014-07-22 11:45:00,12.9,12.93,12.9,12.93,296800.0,12.9,12.93,12.9,12.93,296800.0
2014-07-22 11:50:00,12.92,12.94,12.91,12.93,184200.0,12.92,12.94,12.91,12.93,184200.0
2014-07-22 11:55:00,12.93,12.94,12.91,12.93,87000.0,12.93,12.94,12.91,12.93,87000.0
2014-07-22 12:00:00,12.93,12.94,12.92,12.94,18800.0,12.93,12.94,12.92,12.94,18800.0
2014-07-22 12:05:00,12.94,12.94,12.92,12.93,27200.0,12.94,12.94,12.92,12.93,27200.0
2014-07-22 12:10:00,12.93,12.93,12.92,12.93,55100.0,12.93,12.93,12.92,12.93,55100.0
2014-07-22 12:15:00,12.93,12.93,12.92,12.93,17300.0,12.93,12.93,12.92,12.93,17300.0
2014-07-22 12:20:00,12.92,12.93,12.92,12.92,18900.0,12.92,12.93,12.92,12.92,18900.0
2014-07-22 12:25:00,12.93,12.93,12.92,12.93,20700.0,12.93,12.93,12.92,12.93,20700.0
2014-07-22 12:30:00,12.93,12.94,12.93,12.94,118700.0,12.93,12.94,12.93,12.94,118700.0
2014-07-22 12:35:00,12.94,12.96,12.93,12.96,94100.0,12.94,12.96,12.93,12.96,94100.0
2014-07-22 12:40:00,12.96,12.96,12.92,12.93,110100.0,12.96,12.96,12.92,12.93,110100.0
2014-07-22 12:45:00,12.93,12.93,12.92,12.92,21000.0,12.93,12.93,12.92,12.92,21000.0
2014-07-22 12:50:00,12.93,12.93,12.92,12.93,16700.0,12.93,12.93,12.92,12.93,16700.0
2014-07-22 12:55:00,12.93,12.94,12.92,12.93,46500.0,12.93,12.94,12.92,12.93,46500.0
2014-07-22 13:00:00,12.93,12.94,12.93,12.94,29700.0,12.93,12.94,12.93,12.94,29700.0
2014-07-22 13:05:00,12.94,12.94,12.93,12.94,12300.0,12.94,12.94,12.93,12.94,12300.0
2014-07-22 13:10:00,12.94,12.94,12.93,12.94,20500.0,12.94,12.94,12.93,12.94,20500.0
2014-07-22 13:15:00,12.94,12.96,12.93,12.96,79600.0,12.94,12.96,12.93,12.96,79600.0
2014-07-22 13:20:00,12.96,12.96,12.94,12.96,86100.0,12.96,12.96,12.94,12.96,86100.0
2014-07-22 13:25:00,12.96,12.97,12.95,12.96,533300.0,12.96,12.97,12.95,12.96,533300.0
2014-07-22 13:30:00,12.95,12.97,12.95,12.96,39900.0,12.95,12.97,12.95,12.96,39900.0
2014-07-22 13:35:00,12.96,12.96,12.94,12.95,91500.0,12.96,12.96,12.94,12.95,91500.0
2014-07-22 13:40:00,12.95,12.96,12.93,12.95,149800.0,12.95,12.96,12.93,12.95,149800.0
2014-07-22 13:45:00,12.95,12.95,12.93,12.94,59600.0,12.95,12.95,12.93,12.94,59600.0
2014-07-22 13:50:00,12.95,12.96,12.94,12.95,59100.0,12.95,12.96,12.94,12.95,59100.0
2014-07-22 13:55:00,12.95,12.95,12.94,12.95,10400.0,12.95,12.95,12.94,12.95,10400.0
2014-07-22 14:00:00,12.95,12.95,12.93,12.94,114500.0,12.95,12.95,12.93,12.94,114500.0
2014-07-22 14:05:00,12.93,12.94,12.9,12.92,132500.0,12.93,12.94,12.9,12.92,132500.0
2014-07-22 14:10:00,12.91,12.92,12.88,12.88,101500.0,12.91,12.92,12.88,12.88,101500.0
2014-07-22 14:15:00,12.88,12.94,12.88,12.94,136400.0,12.88,12.94,12.88,12.94,136400.0
2014-07-22 14:20:00,12.94,12.94,12.91,12.92,41500.0,12.94,12.94,12.91,12.92,41500.0
2014-07-22 14:25:00,12.92,12.93,12.91,12.91,53100.0,12.92,12.93,12.91,12.91,53100.0
2014-07-22 14:30:00,12.92,12.92,12.91,12.92,10900.0,12.92,12.92,12.91,12.92,10900.0
2014-07-22 14:35:00,12.91,12.92,12.88,12.88,133700.0,12.91,12.92,12.88,12.88,133700.0
2014-07-22 14:40:00,12.89,12.89,12.87,12.88,27000.0,12.89,12.89,12.87,12.88,27000.0
2014-07-22 14:45:00,12.88,12.88,12.84,12.87,142200.0,12.88,12.88,12.84,12.87,142200.0
2014-07-22 14:50:00,12.86,12.87,12.84,12.84,71800.0,12.86,12.87,12.84,12.84,71800.0
2014-07-22 14:55:00,12.84,12.86,12.84,12.86,34000.0,12.84,12.86,12.84,12.86,34000.0
2014-07-22 15:00:00,12.86,12.87,12.85,12.86,193000.0,12.86,12.87,12.85,12.86,193000.0
2014-07-22 15:05:00,12.86,12.87,12.85,12.85,74500.0,12.86,12.87,12.85,12.85,74500.0
2014-07-22 15:10:00,12.85,12.87,12.85,12.87,13700.0,12.85,12.87,12.85,12.87,13700.0
2014-07-22 15:15:00,12.87,12.87,12.86,12.87,12700.0,12.87,12.87,12.86,12.87,12700.0
2014-07-22 15:20:00,12.86,12.88,12.86,12.87,177500.0,12.86,12.88,12.86,12.87,177500.0
2014-07-22 15:25:00,12.87,12.87,12.86,12.86,22300.0,12.87,12.87,12.86,12.86,22300.0
2014-07-22 15:30:00,12.87,12.88,12.85,12.85,150000.0,12.87,12.88,12.85,12.85,150000.0
2014-07-22 15:35:00,12.86,12.87,12.85,12.87,78500.0,12.86,12.87,12.85,12.87,78500.0
2014-07-22 15:40:00,12.87,12.87,12.83,12.84,220800.0,12.87,12.87,12.83,12.84,220800.0
2014-07-22 15:45:00,12.84,12.85,12.83,12.85,236400.0,12.84,12.85,12.83,12.85,236400.0
2014-07-22 15:50:00,12.85,12.85,12.83,12.84,270200.0,12.85,12.85,12.83,12.84,270200.0
2014-07-22 15:55:00,12.84,12.86,12.83,12.86,810200.0,12.84,12.86,12.83,12.86,810200.0
2014-07-23 09:30:00,12.87,12.96,12.85,12.88,71900.0,12.87,12.96,12.85,12.88,71900.0
2014-07-23 09:35:00,12.9,12.91,12.87,12.88,50900.0,12.9,12.91,12.87,12.88,50900.0
2014-07-23 09:40:00,12.89,12.9,12.87,12.88,56200.0,12.89,12.9,12.87,12.88,56200.0
2014-07-23 09:45:00,12.87,12.88,12.86,12.87,36000.0,12.87,12.88,12.86,12.87,36000.0
2014-07-23 09:50:00,12.87,12.91,12.87,12.89,109000.0,12.87,12.91,12.87,12.89,109000.0
2014-07-23 09:55:00,12.89,12.89,12.84,12.85,150200.0,12.89,12.89,12.84,12.85,150200.0
2014-07-23 10:00:00,12.85,12.88,12.84,12.87,249100.0,12.85,12.88,12.84,12.87,249100.0
2014-07-23 10:05:00,12.88,12.88,12.86,12.86,20200.0,12.88,12.88,12.86,12.86,20200.0
2014-07-23 10:10:00,12.86,12.88,12.86,12.88,28900.0,12.86,12.88,12.86,12.88,28900.0
2014-07-23 10:15:00,12.88,12.88,12.86,12.88,28000.0,12.88,12.88,12.86,12.88,28000.0
2014-07-23 10:20:00,12.88,12.88,12.86,12.86,29700.0,12.88,12.88,12.86,12.86,29700.0
2014-07-23 10:25:00,12.86,12.88,12.85,12.88,148400.0,12.86,12.88,12.85,12.88,148400.0
2014-07-23 10:30:00,12.88,12.92,12.88,12.9,81800.0,12.88,12.92,12.88,12.9,81800.0
2014-07-23 10:35:00,12.9,12.91,12.89,12.9,10900.0,12.9,12.91,12.89,12.9,10900.0
2014-07-23 10:40:00,12.9,12.92,12.9,12.9,51400.0,12.9,12.92,12.9,12.9,51400.0
2014-07-23 10:45:00,12.9,12.91,12.9,12.91,4300.0,12.9,12.91,12.9,12.91,4300.0
2014-07-23 10:50:00,12.9,12.91,12.88,12.88,35800.0,12.9,12.91,12.88,12.88,35800.0
2014-07-23 10:55:00,12.88,12.88,12.86,12.86,29600.0,12.88,12.88,12.86,12.86,29600.0
2014-07-23 11:00:00,12.86,12.88,12.85,12.88,65600.0,12.86,12.88,12.85,12.88,65600.0
2014-07-23 11:05:00,12.88,12.89,12.87,12.89,21700.0,12.88,12.89,12.87,12.89,21700.0
2014-07-23 11:10:00,12.89,12.89,12.88,12.89,7100.0,12.89,12.89,12.88,12.89,7100.0
2014-07-23 11:15:00,12.88,12.89,12.87,12.88,48400.0,12.88,12.89,12.87,12.88,48400.0
2014-07-23 11:20:00,12.87,12.88,12.87,12.87,8500.0,12.87,12.88,12.87,12.87,8500.0
2014-07-23 11:25:00,12.87,12.88,12.86,12.87,58000.0,12.87,12.88,12.86,12.87,58000.0
2014-07-23 11:30:00,12.88,12.9,12.88,12.9,34900.0,12.88,12.9,12.88,12.9,34900.0
2014-07-23 11:35:00,12.9,12.9,12.89,12.9,19600.0,12.9,12.9,12.89,12.9,19600.0
2014-07-23 11:40:00,12.9,12.9,12.89,12.89,34700.0,12.9,12.9,12.89,12.89,34700.0
2014-07-23 11:45:00,12.89,12.92,12.89,12.92,189000.0,12.89,12.92,12.89,12.92,189000.0
2014-07-23 11:50:00,12.92,12.92,12.91,12.92,25600.0,12.92,12.92,12.91,12.92,25600.0
2014-07-23 11:55:00,12.92,12.94,12.91,12.94,82800.0,12.92,12.94,12.91,12.94,82800.0
2014-07-23 12:00:00,12.94,12.95,12.93,12.94,178300.0,12.94,12.95,12.93,12.94,178300.0
2014-07-23 12:05:00,12.93,12.94,12.92,12.92,45500.0,12.93,12.94,12.92,12.92,45500.0
2014-07-23 12:10:00,12.92,12.93,12.92,12.92,48500.0,12.92,12.93,12.92,12.92,48500.0
2014-07-23 12:15:00,12.92,12.93,12.92,12.92,25700.0,12.92,12.93,12.92,12.92,25700.0
2014-07-23 12:20:00,12.92,12.95,12.92,12.94,92100.0,12.92,12.95,12.92,12.94,92100.0
2014-07-23 12:25:00,12.94,12.94,12.91,12.91,35200.0,12.94,12.94,12.91,12.91,35200.0
2014-07-23 12:30:00,12.91,12.92,12.9,12.9,41200.0,12.91,12.92,12.9,12.9,41200.0
2014-07-23 12:35:00,12.9,12.91,12.9,12.9,41500.0,12.9,12.91,12.9,12.9,41500.0
2014-07-23 12:40:00,12.9,12.91,12.9,12.9,12800.0,12.9,12.91,12.9,12.9,12800.0
2014-07-23 12:45:00,12.91,12.92,12.9,12.92,51400.0,12.91,12.92,12.9,12.92,51400.0
2014-07-23 12:50:00,12.92,12.93,12.91,12.93,54300.0,12.92,12.93,12.91,12.93,54300.0
2014-07-23 12:55:00,12.93,12.93,12.92,12.93,24200.0,12.93,12.93,12.92,12.93,24200.0
2014-07-23 13:00:00,12.93,12.95,12.93,12.94,85100.0,12.93,12.95,12.93,12.94,85100.0
2014-07-23 13:05:00,12.94,12.94,12.93,12.94,20500.0,12.94,12.94,12.93,12.94,20500.0
2014-07-23 13:10:00,12.93,12.95,12.93,12.94,87800.0,12.93,12.95,12.93,12.94,87800.0
2014-07-23 13:15:00,12.94,12.94,12.93,12.93,9200.0,12.94,12.94,12.93,12.93,9200.0
2014-07-23 13:20:00,12.94,12.96,12.93,12.96,237900.0,12.94,12.96,12.93,12.96,237900.0
2014-07-23 13:25:00,12.96,12.96,12.95,12.95,27400.0,12.96,12.96,12.95,12.95,27400.0
2014-07-23 13:30:00,12.95,12.97,12.94,12.97,106900.0,12.95,12.97,12.94,12.97,106900.0
2014-07-23 13:35:00,12.97,12.99,12.96,12.98,154700.0,12.97,12.99,12.96,12.98,154700.0
2014-07-23 13:40:00,12.98,12.99,12.97,12.99,91400.0,12.98,12.99,12.97,12.99,91400.0
2014-07-23 13:45:00,12.99,13.01,12.98,13.0,262200.0,12.99,13.01,12.98,13.0,262200.0
2014-07-23 13:50:00,13.0,13.0,12.98,12.99,214500.0,13.0,13.0,12.98,12.99,214500.0
2014-07-23 13:55:00,12.99,13.01,12.98,13.01,78900.0,12.99,13.01,12.98,13.01,78900.0
2014-07-23 14:00:00,13.01,13.01,13.0,13.01,123300.0,13.01,13.01,13.0,13.01,123300.0
2014-07-23 14:05:00,13.01,13.01,13.0,13.01,64200.0,13.01,13.01,13.0,13.01,64200.0
2014-07-23 14:10:00,13.01,13.01,12.99,13.01,146700.0,13.01,13.01,12.99,13.01,146700.0
2014-07-23 14:15:00,13.0,13.01,12.97,12.98,156100.0,13.0,13.01,12.97,12.98,156100.0
2014-07-23 14:20:00,12.98,13.0,12.97,12.99,326900.0,12.98,13.0,12.97,12.99,326900.0
2014-07-23 14:25:00,12.99,13.0,12.98,13.0,57200.0,12.99,13.0,12.98,13.0,57200.0
2014-07-23 14:30:00,13.0,13.03,12.99,13.03,217100.0,13.0,13.03,12.99,13.03,217100.0
2014-07-23 14:35:00,13.03,13.03,13.0,13.01,101400.0,13.03,13.03,13.0,13.01,101400.0
2014-07-23 14:40:00,13.0,13.01,13.0,13.01,31400.0,13.0,13.01,13.0,13.01,31400.0
2014-07-23 14:45:00,13.01,13.01,13.0,13.01,89700.0,13.01,13.01,13.0,13.01,89700.0
2014-07-23 14:50:00,13.01,13.01,13.0,13.01,115500.0,13.01,13.01,13.0,13.01,115500.0
2014-07-23 14:55:00,13.0,13.01,13.0,13.01,112200.0,13.0,13.01,13.0,13.01,112200.0
2014-07-23 15:00:00,13.01,13.01,12.98,12.99,246900.0,13.01,13.01,12.98,12.99,246900.0
2014-07-23 15:05:00,12.99,13.0,12.98,13.0,202400.0,12.99,13.0,12.98,13.0,202400.0
2014-07-23 15:10:00,13.0,13.0,12.99,12.99,44600.0,13.0,13.0,12.99,12.99,44600.0
2014-07-23 15:15:00,12.99,13.0,12.99,13.0,91100.0,12.99,13.0,12.99,13.0,91100.0
2014-07-23 15:20:00,13.0,13.0,12.99,13.0,50100.0,13.0,13.0,12.99,13.0,50100.0
2014-07-23 15:25:00,12.99,13.0,12.98,12.98,123800.0,12.99,13.0,12.98,12.98,123800.0
2014-07-23 15:30:00,12.98,12.99,12.98,12.99,151300.0,12.98,12.99,12.98,12.99,151300.0
2014-07-23 15:35:00,12.99,12.99,12.98,12.99,121400.0,12.99,12.99,12.98,12.99,121400.0
2014-07-23 15:40:00,12.99,13.02,12.98,13.02,452200.0,12.99,13.02,12.98,13.02,452200.0
2014-07-23 15:45:00,13.02,13.04,13.01,13.03,430200.0,13.02,13.04,13.01,13.03,430200.0
2014-07-23 15:50:00,13.04,13.04,13.02,13.04,657600.0,13.04,13.04,13.02,13.04,657600.0
2014-07-23 15:55:00,13.03,13.04,13.02,13.03,547100.0,13.03,13.04,13.02,13.03,547100.0
2014-07-24 09:30:00,13.09,13.12,12.99,13.01,792300.0,13.09,13.12,12.99,13.01,792300.0
2014-07-24 09:35:00,13.0,13.06,12.94,13.03,389600.0,13.0,13.06,12.94,13.03,389600.0
2014-07-24 09:40:00,13.04,13.12,13.0,13.06,872400.0,13.04,13.12,13.0,13.06,872400.0
2014-07-24 09:45:00,13.07,13.12,12.93,12.94,852500.0,13.07,13.12,12.93,12.94,852500.0
2014-07-24 09:50:00,12.94,12.96,12.84,12.94,589000.0,12.94,12.96,12.84,12.94,589000.0
2014-07-24 09:55:00,12.93,13.05,12.93,13.05,606200.0,12.93,13.05,12.93,13.05,606200.0
2014-07-24 10:00:00,13.05,13.1,13.02,13.07,305200.0,13.05,13.1,13.02,13.07,305200.0
2014-07-24 10:05:00,13.07,13.08,12.99,13.02,457900.0,13.07,13.08,12.99,13.02,457900.0
2014-07-24 10:10:00,13.02,13.09,13.01,13.07,120000.0,13.02,13.09,13.01,13.07,120000.0
2014-07-24 10:15:00,13.07,13.08,13.03,13.07,93500.0,13.07,13.08,13.03,13.07,93500.0
2014-07-24 10:20:00,13.06,13.07,12.99,13.02,224400.0,13.06,13.07,12.99,13.02,224400.0
2014-07-24 10:25:00,13.02,13.05,12.99,13.03,288800.0,13.02,13.05,12.99,13.03,288800.0
2014-07-24 10:30:00,13.04,13.05,12.99,13.03,272900.0,13.04,13.05,12.99,13.03,272900.0
2014-07-24 10:35:00,13.03,13.04,12.99,13.0,327900.0,13.03,13.04,12.99,13.0,327900.0
2014-07-24 10:40:00,12.99,13.01,12.93,12.96,184800.0,12.99,13.01,12.93,12.96,184800.0
2014-07-24 10:45:00,12.96,13.01,12.96,13.0,64500.0,12.96,13.01,12.96,13.0,64500.0
2014-07-24 10:50:00,13.0,13.0,12.99,13.0,22000.0,13.0,13.0,12.99,13.0,22000.0
2014-07-24 10:55:00,12.99,13.02,12.97,12.99,181000.0,12.99,13.02,12.97,12.99,181000.0
2014-07-24 11:00:00,12.99,13.03,12.98,13.01,906900.0,12.99,13.03,12.98,13.01,906900.0
2014-07-24 11:05:00,13.02,13.06,13.0,13.05,386100.0,13.02,13.06,13.0,13.05,386100.0
2014-07-24 11:10:00,13.05,13.09,13.05,13.09,171700.0,13.05,13.09,13.05,13.09,171700.0
2014-07-24 11:15:00,13.08,13.09,13.06,13.06,80000.0,13.08,13.09,13.06,13.06,80000.0
2014-07-24 11:20:00,13.06,13.07,13.04,13.05,28900.0,13.06,13.07,13.04,13.05,28900.0
2014-07-24 11:25:00,13.06,13.08,13.04,13.08,178000.0,13.06,13.08,13.04,13.08,178000.0
2014-07-24 11:30:00,13.08,13.14,13.07,13.13,231300.0,13.08,13.14,13.07,13.13,231300.0
2014-07-24 11:35:00,13.13,13.14,13.08,13.11,141000.0,13.13,13.14,13.08,13.11,141000.0
2014-07-24 11:40:00,13.11,13.11,13.09,13.1,48900.0,13.11,13.11,13.09,13.1,48900.0
2014-07-24 11:45:00,13.11,13.13,13.1,13.1,82400.0,13.11,13.13,13.1,13.1,82400.0
2014-07-24 11:50:00,13.1,13.11,13.07,13.07,43100.0,13.1,13.11,13.07,13.07,43100.0
2014-07-24 11:55:00,13.07,13.09,13.06,13.07,82600.0,13.07,13.09,13.06,13.07,82600.0
2014-07-24 12:00:00,13.07,13.08,13.07,13.08,19100.0,13.07,13.08,13.07,13.08,19100.0
2014-07-24 12:05:00,13.08,13.11,13.07,13.11,76200.0,13.08,13.11,13.07,13.11,76200.0
2014-07-24 12:10:00,13.11,13.12,13.1,13.12,47700.0,13.11,13.12,13.1,13.12,47700.0
2014-07-24 12:15:00,13.11,13.12,13.09,13.09,68100.0,13.11,13.12,13.09,13.09,68100.0
2014-07-24 12:20:00,13.09,13.1,13.08,13.08,25500.0,13.09,13.1,13.08,13.08,25500.0
2014-07-24 12:25:00,13.08,13.1,13.08,13.09,92300.0,13.08,13.1,13.08,13.09,92300.0
2014-07-24 12:30:00,13.09,13.11,13.09,13.1,386800.0,13.09,13.11,13.09,13.1,386800.0
2014-07-24 12:35:00,13.1,13.11,13.1,13.1,18000.0,13.1,13.11,13.1,13.1,18000.0
2014-07-24 12:40:00,13.1,13.12,13.09,13.11,131200.0,13.1,13.12,13.09,13.11,131200.0
2014-07-24 12:45:00,13.12,13.13,13.11,13.12,34100.0,13.12,13.13,13.11,13.12,34100.0
2014-07-24 12:50:00,13.12,13.13,13.12,13.12,14100.0,13.12,13.13,13.12,13.12,14100.0
2014-07-24 12:55:00,13.13,13.14,13.12,13.13,74700.0,13.13,13.14,13.12,13.13,74700.0
2014-07-24 13:00:00,13.13,13.14,13.11,13.11,99400.0,13.13,13.14,13.11,13.11,99400.0
2014-07-24 13:05:00,13.11,13.12,13.1,13.12,66900.0,13.11,13.12,13.1,13.12,66900.0
2014-07-24 13:10:00,13.12,13.13,13.11,13.13,95100.0,13.12,13.13,13.11,13.13,95100.0
2014-07-24 13:15:00,13.12,13.15,13.12,13.14,41000.0,13.12,13.15,13.12,13.14,41000.0
2014-07-24 13:20:00,13.15,13.15,13.13,13.13,124000.0,13.15,13.15,13.13,13.13,124000.0
2014-07-24 13:25:00,13.13,13.15,13.12,13.13,312200.0,13.13,13.15,13.12,13.13,312200.0
2014-07-24 13:30:00,13.13,13.14,13.11,13.12,277500.0,13.13,13.14,13.11,13.12,277500.0
2014-07-24 13:35:00,13.12,13.13,13.11,13.11,20800.0,13.12,13.13,13.11,13.11,20800.0
2014-07-24 13:40:00,13.11,13.12,13.1,13.11,76900.0,13.11,13.12,13.1,13.11,76900.0
2014-07-24 13:45:00,13.11,13.14,13.11,13.13,36500.0,13.11,13.14,13.11,13.13,36500.0
2014-07-24 13:50:00,13.13,13.15,13.13,13.15,61400.0,13.13,13.15,13.13,13.15,61400.0
2014-07-24 13:55:00,13.15,13.18,13.14,13.18,181000.0,13.15,13.18,13.14,13.18,181000.0
2014-07-24 14:00:00,13.17,13.19,13.16,13.18,190900.0,13.17,13.19,13.16,13.18,190900.0
2014-07-24 14:05:00,13.19,13.19,13.16,13.17,54800.0,13.19,13.19,13.16,13.17,54800.0
2014-07-24 14:10:00,13.18,13.2,13.17,13.2,97900.0,13.18,13.2,13.17,13.2,97900.0
2014-07-24 14:15:00,13.2,13.2,13.17,13.19,149600.0,13.2,13.2,13.17,13.19,149600.0
2014-07-24 14:20:00,13.19,13.2,13.18,13.2,53900.0,13.19,13.2,13.18,13.2,53900.0
2014-07-24 14:25:00,13.2,13.2,13.19,13.19,335600.0,13.2,13.2,13.19,13.19,335600.0
2014-07-24 14:30:00,13.19,13.21,13.19,13.2,390400.0,13.19,13.21,13.19,13.2,390400.0
2014-07-24 14:35:00,13.2,13.21,13.19,13.2,127800.0,13.2,13.21,13.19,13.2,127800.0
2014-07-24 14:40:00,13.2,13.22,13.19,13.2,65100.0,13.2,13.22,13.19,13.2,65100.0
2014-07-24 14:45:00,13.21,13.21,13.19,13.21,56800.0,13.21,13.21,13.19,13.21,56800.0
2014-07-24 14:50:00,13.21,13.21,13.19,13.19,28100.0,13.21,13.21,13.19,13.19,28100.0
2014-07-24 14:55:00,13.2,13.2,13.19,13.19,56500.0,13.2,13.2,13.19,13.19,56500.0
2014-07-24 15:00:00,13.19,13.2,13.19,13.19,153100.0,13.19,13.2,13.19,13.19,153100.0
2014-07-24 15:05:00,13.19,13.21,13.19,13.21,228900.0,13.19,13.21,13.19,13.21,228900.0
2014-07-24 15:10:00,13.21,13.24,13.2,13.23,329700.0,13.21,13.24,13.2,13.23,329700.0
2014-07-24 15:15:00,13.23,13.24,13.21,13.21,486300.0,13.23,13.24,13.21,13.21,486300.0
2014-07-24 15:20:00,13.21,13.22,13.2,13.2,121600.0,13.21,13.22,13.2,13.2,121600.0
2014-07-24 15:25:00,13.2,13.23,13.2,13.22,279100.0,13.2,13.23,13.2,13.22,279100.0
2014-07-24 15:30:00,13.22,13.24,13.21,13.24,159800.0,13.22,13.24,13.21,13.24,159800.0
2014-07-24 15:35:00,13.24,13.24,13.22,13.23,227100.0,13.24,13.24,13.22,13.23,227100.0
2014-07-24 15:40:00,13.24,13.24,13.21,13.21,123500.0,13.24,13.24,13.21,13.21,123500.0
2014-07-24 15:45:00,13.21,13.24,13.21,13.23,279700.0,13.21,13.24,13.21,13.23,279700.0
2014-07-24 15:50:00,13.23,13.24,13.21,13.21,371500.0,13.23,13.24,13.21,13.21,371500.0
2014-07-24 15:55:00,13.21,13.27,13.21,13.26,1313000.0,13.21,13.27,13.21,13.26,1313000.0
2014-07-25 09:30:00,13.26,13.27,13.23,13.25,169100.0,13.26,13.27,13.23,13.25,169100.0
2014-07-25 09:35:00,13.25,13.29,13.24,13.24,186800.0,13.25,13.29,13.24,13.24,186800.0
2014-07-25 09:40:00,13.24,13.27,13.24,13.26,546000.0,13.24,13.27,13.24,13.26,546000.0
2014-07-25 09:45:00,13.26,13.28,13.24,13.26,276900.0,13.26,13.28,13.24,13.26,276900.0
2014-07-25 09:50:00,13.26,13.29,13.25,13.27,966500.0,13.26,13.29,13.25,13.27,966500.0
2014-07-25 09:55:00,13.27,13.28,13.24,13.26,943300.0,13.27,13.28,13.24,13.26,943300.0
2014-07-25 10:00:00,13.26,13.27,13.22,13.22,977100.0,13.26,13.27,13.22,13.22,977100.0
2014-07-25 10:05:00,13.22,13.23,13.19,13.22,131200.0,13.22,13.23,13.19,13.22,131200.0
2014-07-25 10:10:00,13.21,13.24,13.15,13.15,772400.0,13.21,13.24,13.15,13.15,772400.0
2014-07-25 10:15:00,13.15,13.17,13.08,13.13,465200.0,13.15,13.17,13.08,13.13,465200.0
2014-07-25 10:20:00,13.12,13.13,13.08,13.1,110600.0,13.12,13.13,13.08,13.1,110600.0
2014-07-25 10:25:00,13.1,13.11,13.07,13.1,370600.0,13.1,13.11,13.07,13.1,370600.0
2014-07-25 10:30:00,13.1,13.15,13.09,13.14,694800.0,13.1,13.15,13.09,13.14,694800.0
2014-07-25 10:35:00,13.13,13.17,13.13,13.17,71700.0,13.13,13.17,13.13,13.17,71700.0
2014-07-25 10:40:00,13.17,13.17,13.15,13.16,155400.0,13.17,13.17,13.15,13.16,155400.0
2014-07-25 10:45:00,13.16,13.17,13.14,13.15,187700.0,13.16,13.17,13.14,13.15,187700.0
2014-07-25 10:50:00,13.14,13.15,13.12,13.12,108100.0,13.14,13.15,13.12,13.12,108100.0
2014-07-25 10:55:00,13.12,13.13,13.1,13.1,146600.0,13.12,13.13,13.1,13.1,146600.0
2014-07-25 11:00:00,13.1,13.13,13.1,13.13,193300.0,13.1,13.13,13.1,13.13,193300.0
2014-07-25 11:05:00,13.13,13.14,13.09,13.1,95100.0,13.13,13.14,13.09,13.1,95100.0
2014-07-25 11:10:00,13.1,13.11,13.08,13.1,212100.0,13.1,13.11,13.08,13.1,212100.0
2014-07-25 11:15:00,13.1,13.12,13.09,13.09,330000.0,13.1,13.12,13.09,13.09,330000.0
2014-07-25 11:20:00,13.09,13.1,13.07,13.08,44800.0,13.09,13.1,13.07,13.08,44800.0
2014-07-25 11:25:00,13.07,13.08,13.05,13.05,273200.0,13.07,13.08,13.05,13.05,273200.0
2014-07-25 11:30:00,13.05,13.06,13.02,13.04,165600.0,13.05,13.06,13.02,13.04,165600.0
2014-07-25 11:35:00,13.04,13.05,13.01,13.04,193000.0,13.04,13.05,13.01,13.04,193000.0
2014-07-25 11:40:00,13.04,13.09,13.04,13.08,131200.0,13.04,13.09,13.04,13.08,131200.0
2014-07-25 11:45:00,13.09,13.09,13.05,13.05,43500.0,13.09,13.09,13.05,13.05,43500.0
2014-07-25 11:50:00,13.05,13.08,13.05,13.07,74600.0,13.05,13.08,13.05,13.07,74600.0
2014-07-25 11:55:00,13.07,13.12,13.07,13.1,198600.0,13.07,13.12,13.07,13.1,198600.0
2014-07-25 12:00:00,13.1,13.1,13.09,13.09,28800.0,13.1,13.1,13.09,13.09,28800.0
2014-07-25 12:05:00,13.1,13.15,13.09,13.14,56100.0,13.1,13.15,13.09,13.14,56100.0
2014-07-25 12:10:00,13.15,13.15,13.1,13.11,149400.0,13.15,13.15,13.1,13.11,149400.0
2014-07-25 12:15:00,13.12,13.14,13.11,13.13,80900.0,13.12,13.14,13.11,13.13,80900.0
2014-07-25 12:20:00,13.13,13.13,13.12,13.13,11700.0,13.13,13.13,13.12,13.13,11700.0
2014-07-25 12:25:00,13.13,13.13,13.08,13.08,127900.0,13.13,13.13,13.08,13.08,127900.0
2014-07-25 12:30:00,13.08,13.09,13.07,13.07,31700.0,13.08,13.09,13.07,13.07,31700.0
2014-07-25 12:35:00,13.07,13.08,13.04,13.05,273600.0,13.07,13.08,13.04,13.05,273600.0
2014-07-25 12:40:00,13.06,13.06,13.05,13.05,23000.0,13.06,13.06,13.05,13.05,23000.0
2014-07-25 12:45:00,13.06,13.07,13.05,13.07,33200.0,13.06,13.07,13.05,13.07,33200.0
2014-07-25 12:50:00,13.07,13.07,13.06,13.07,11600.0,13.07,13.07,13.06,13.07,11600.0
2014-07-25 12:55:00,13.06,13.07,13.06,13.07,14200.0,13.06,13.07,13.06,13.07,14200.0
2014-07-25 13:00:00,13.07,13.07,13.06,13.07,21400.0,13.07,13.07,13.06,13.07,21400.0
2014-07-25 13:05:00,13.07,13.07,13.04,13.04,28900.0,13.07,13.07,13.04,13.04,28900.0
2014-07-25 13:10:00,13.05,13.05,13.04,13.04,6600.0,13.05,13.05,13.04,13.04,6600.0
2014-07-25 13:15:00,13.04,13.05,13.04,13.05,16600.0,13.04,13.05,13.04,13.05,16600.0
2014-07-25 13:20:00,13.05,13.05,13.04,13.05,14000.0,13.05,13.05,13.04,13.05,14000.0
2014-07-25 13:25:00,13.04,13.09,13.04,13.08,207900.0,13.04,13.09,13.04,13.08,207900.0
2014-07-25 13:30:00,13.08,13.08,13.05,13.06,33400.0,13.08,13.08,13.05,13.06,33400.0
2014-07-25 13:35:00,13.06,13.06,13.04,13.05,68300.0,13.06,13.06,13.04,13.05,68300.0
2014-07-25 13:40:00,13.05,13.07,13.04,13.07,77200.0,13.05,13.07,13.04,13.07,77200.0
2014-07-25 13:45:00,13.07,13.09,13.06,13.09,48600.0,13.07,13.09,13.06,13.09,48600.0
2014-07-25 13:50:00,13.09,13.11,13.09,13.11,101200.0,13.09,13.11,13.09,13.11,101200.0
2014-07-25 13:55:00,13.11,13.11,13.1,13.11,6600.0,13.11,13.11,13.1,13.11,6600.0
2014-07-25 14:00:00,13.11,13.11,13.1,13.11,29800.0,13.11,13.11,13.1,13.11,29800.0
2014-07-25 14:05:00,13.11,13.11,13.1,13.11,15400.0,13.11,13.11,13.1,13.11,15400.0
2014-07-25 14:10:00,13.11,13.12,13.06,13.06,293700.0,13.11,13.12,13.06,13.06,293700.0
2014-07-25 14:15:00,13.06,13.08,13.06,13.08,36500.0,13.06,13.08,13.06,13.08,36500.0
2014-07-25 14:20:00,13.08,13.08,13.07,13.07,5100.0,13.08,13.08,13.07,13.07,5100.0
2014-07-25 14:25:00,13.08,13.09,13.07,13.09,46300.0,13.08,13.09,13.07,13.09,46300.0
2014-07-25 14:30:00,13.09,13.12,13.09,13.1,170500.0,13.09,13.12,13.09,13.1,170500.0
2014-07-25 14:35:00,13.1,13.11,13.07,13.07,70600.0,13.1,13.11,13.07,13.07,70600.0
2014-07-25 14:40:00,13.07,13.08,13.06,13.06,86100.0,13.07,13.08,13.06,13.06,86100.0
2014-07-25 14:45:00,13.06,13.08,13.06,13.07,266100.0,13.06,13.08,13.06,13.07,266100.0
2014-07-25 14:50:00,13.07,13.08,13.05,13.06,131300.0,13.07,13.08,13.05,13.06,131300.0
2014-07-25 14:55:00,13.06,13.07,13.05,13.07,39500.0,13.06,13.07,13.05,13.07,39500.0
2014-07-25 15:00:00,13.07,13.08,13.06,13.08,32800.0,13.07,13.08,13.06,13.08,32800.0
2014-07-25 15:05:00,13.08,13.08,13.07,13.08,60700.0,13.08,13.08,13.07,13.08,60700.0
2014-07-25 15:10:00,13.08,13.12,13.07,13.11,170300.0,13.08,13.12,13.07,13.11,170300.0
2014-07-25 15:15:00,13.11,13.11,13.1,13.11,72800.0,13.11,13.11,13.1,13.11,72800.0
2014-07-25 15:20:00,13.11,13.11,13.1,13.11,39200.0,13.11,13.11,13.1,13.11,39200.0
2014-07-25 15:25:00,13.11,13.13,13.1,13.13,136500.0,13.11,13.13,13.1,13.13,136500.0
2014-07-25 15:30:00,13.13,13.13,13.12,13.12,67700.0,13.13,13.13,13.12,13.12,67700.0
2014-07-25 15:35:00,13.13,13.14,13.12,13.14,135700.0,13.13,13.14,13.12,13.14,135700.0
2014-07-25 15:40:00,13.14,13.15,13.12,13.13,250200.0,13.14,13.15,13.12,13.13,250200.0
2014-07-25 15:45:00,13.12,13.13,13.11,13.13,198900.0,13.12,13.13,13.11,13.13,198900.0
2014-07-25 15:50:00,13.13,13.14,13.11,13.12,204300.0,13.13,13.14,13.11,13.12,204300.0
2014-07-25 15:55:00,13.12,13.12,13.11,13.11,268900.0,13.12,13.12,13.11,13.11,268900.0
2014-07-28 09:30:00,13.1,13.1,13.02,13.08,124100.0,13.1,13.1,13.02,13.08,124100.0
2014-07-28 09:35:00,13.09,13.11,13.05,13.05,18900.0,13.09,13.11,13.05,13.05,18900.0
2014-07-28 09:40:00,13.05,13.06,13.01,13.02,39400.0,13.05,13.06,13.01,13.02,39400.0
2014-07-28 09:45:00,13.02,13.02,12.98,12.99,77200.0,13.02,13.02,12.98,12.99,77200.0
2014-07-28 09:50:00,12.99,12.99,12.97,12.98,47800.0,12.99,12.99,12.97,12.98,47800.0
2014-07-28 09:55:00,12.98,12.99,12.97,12.99,39400.0,12.98,12.99,12.97,12.99,39400.0
2014-07-28 10:00:00,12.99,12.99,12.93,12.95,74600.0,12.99,12.99,12.93,12.95,74600.0
2014-07-28 10:05:00,12.95,12.96,12.9,12.9,94700.0,12.95,12.96,12.9,12.9,94700.0
2014-07-28 10:10:00,12.9,12.93,12.89,12.93,55100.0,12.9,12.93,12.89,12.93,55100.0
2014-07-28 10:15:00,12.93,12.93,12.89,12.9,133100.0,12.93,12.93,12.89,12.9,133100.0
2014-07-28 10:20:00,12.9,12.9,12.89,12.9,25600.0,12.9,12.9,12.89,12.9,25600.0
2014-07-28 10:25:00,12.9,12.9,12.89,12.9,15900.0,12.9,12.9,12.89,12.9,15900.0
2014-07-28 10:30:00,12.89,12.9,12.87,12.87,78300.0,12.89,12.9,12.87,12.87,78300.0
2014-07-28 10:35:00,12.87,12.89,12.86,12.88,111600.0,12.87,12.89,12.86,12.88,111600.0
2014-07-28 10:40:00,12.88,12.91,12.87,12.91,72300.0,12.88,12.91,12.87,12.91,72300.0
2014-07-28 10:45:00,12.91,12.94,12.91,12.94,155600.0,12.91,12.94,12.91,12.94,155600.0
2014-07-28 10:50:00,12.94,12.94,12.9,12.9,58100.0,12.94,12.94,12.9,12.9,58100.0
2014-07-28 10:55:00,12.9,12.92,12.88,12.88,147800.0,12.9,12.92,12.88,12.88,147800.0
2014-07-28 11:00:00,12.88,12.89,12.88,12.88,17500.0,12.88,12.89,12.88,12.88,17500.0
2014-07-28 11:05:00,12.88,12.89,12.86,12.87,132200.0,12.88,12.89,12.86,12.87,132200.0
2014-07-28 11:10:00,12.87,12.91,12.87,12.9,293400.0,12.87,12.91,12.87,12.9,293400.0
2014-07-28 11:15:00,12.9,12.9,12.87,12.87,75500.0,12.9,12.9,12.87,12.87,75500.0
2014-07-28 11:20:00,12.87,12.88,12.87,12.88,19200.0,12.87,12.88,12.87,12.88,19200.0
2014-07-28 11:25:00,12.87,12.9,12.87,12.9,65800.0,12.87,12.9,12.87,12.9,65800.0
2014-07-28 11:30:00,12.9,12.92,12.9,12.92,40900.0,12.9,12.92,12.9,12.92,40900.0
2014-07-28 11:35:00,12.92,12.92,12.89,12.89,102800.0,12.92,12.92,12.89,12.89,102800.0
2014-07-28 11:40:00,12.9,12.93,12.88,12.93,179600.0,12.9,12.93,12.88,12.93,179600.0
2014-07-28 11:45:00,12.92,12.96,12.92,12.96,74000.0,12.92,12.96,12.92,12.96,74000.0
2014-07-28 11:50:00,12.96,12.96,12.93,12.93,94700.0,12.96,12.96,12.93,12.93,94700.0
2014-07-28 11:55:00,12.93,12.95,12.93,12.94,61400.0,12.93,12.95,12.93,12.94,61400.0
2014-07-28 12:00:00,12.94,12.96,12.94,12.96,23900.0,12.94,12.96,12.94,12.96,23900.0
2014-07-28 12:05:00,12.96,12.96,12.94,12.95,24500.0,12.96,12.96,12.94,12.95,24500.0
2014-07-28 12:10:00,12.95,12.96,12.94,12.94,96000.0,12.95,12.96,12.94,12.94,96000.0
2014-07-28 12:15:00,12.94,12.95,12.93,12.94,21500.0,12.94,12.95,12.93,12.94,21500.0
2014-07-28 12:20:00,12.94,12.94,12.93,12.94,102300.0,12.94,12.94,12.93,12.94,102300.0
2014-07-28 12:25:00,12.93,12.94,12.89,12.89,279500.0,12.93,12.94,12.89,12.89,279500.0
2014-07-28 12:30:00,12.89,12.93,12.89,12.92,39100.0,12.89,12.93,12.89,12.92,39100.0
2014-07-28 12:35:00,12.93,12.93,12.92,12.92,22500.0,12.93,12.93,12.92,12.92,22500.0
2014-07-28 12:40:00,12.93,12.93,12.9,12.9,57400.0,12.93,12.93,12.9,12.9,57400.0
2014-07-28 12:45:00,12.91,12.91,12.9,12.9,24500.0,12.91,12.91,12.9,12.9,24500.0
2014-07-28 12:50:00,12.91,12.91,12.9,12.91,19000.0,12.91,12.91,12.9,12.91,19000.0
2014-07-28 12:55:00,12.91,12.91,12.9,12.91,36900.0,12.91,12.91,12.9,12.91,36900.0
2014-07-28 13:00:00,12.91,12.92,12.9,12.9,101000.0,12.91,12.92,12.9,12.9,101000.0
2014-07-28 13:05:00,12.9,12.91,12.88,12.89,641700.0,12.9,12.91,12.88,12.89,641700.0
2014-07-28 13:10:00,12.89,12.92,12.89,12.92,32700.0,12.89,12.92,12.89,12.92,32700.0
2014-07-28 13:15:00,12.92,12.92,12.91,12.91,14900.0,12.92,12.92,12.91,12.91,14900.0
2014-07-28 13:20:00,12.92,12.95,12.91,12.95,43200.0,12.92,12.95,12.91,12.95,43200.0
2014-07-28 13:25:00,12.95,12.95,12.94,12.95,90500.0,12.95,12.95,12.94,12.95,90500.0
2014-07-28 13:30:00,12.95,12.96,12.93,12.96,75900.0,12.95,12.96,12.93,12.96,75900.0
2014-07-28 13:35:00,12.96,12.98,12.95,12.98,21500.0,12.96,12.98,12.95,12.98,21500.0
2014-07-28 13:40:00,12.98,13.0,12.96,12.99,109300.0,12.98,13.0,12.96,12.99,109300.0
2014-07-28 13:45:00,12.99,12.99,12.98,12.99,111500.0,12.99,12.99,12.98,12.99,111500.0
2014-07-28 13:50:00,12.99,12.99,12.98,12.99,16300.0,12.99,12.99,12.98,12.99,16300.0
2014-07-28 13:55:00,12.99,12.99,12.97,12.98,68400.0,12.99,12.99,12.97,12.98,68400.0
2014-07-28 14:00:00,12.98,12.98,12.95,12.96,126800.0,12.98,12.98,12.95,12.96,126800.0
2014-07-28 14:05:00,12.96,12.96,12.95,12.96,7100.0,12.96,12.96,12.95,12.96,7100.0
2014-07-28 14:10:00,12.96,12.96,12.95,12.95,12900.0,12.96,12.96,12.95,12.95,12900.0
2014-07-28 14:15:00,12.95,12.96,12.94,12.94,36600.0,12.95,12.96,12.94,12.94,36600.0
2014-07-28 14:20:00,12.94,12.95,12.94,12.95,10300.0,12.94,12.95,12.94,12.95,10300.0
2014-07-28 14:25:00,12.95,12.96,12.94,12.96,45300.0,12.95,12.96,12.94,12.96,45300.0
2014-07-28 14:30:00,12.96,12.97,12.95,12.96,222800.0,12.96,12.97,12.95,12.96,222800.0
2014-07-28 14:35:00,12.97,12.99,12.96,12.98,473800.0,12.97,12.99,12.96,12.98,473800.0
2014-07-28 14:40:00,12.98,12.98,12.95,12.96,29800.0,12.98,12.98,12.95,12.96,29800.0
2014-07-28 14:45:00,12.96,12.98,12.96,12.96,75700.0,12.96,12.98,12.96,12.96,75700.0
2014-07-28 14:50:00,12.96,12.96,12.95,12.96,32800.0,12.96,12.96,12.95,12.96,32800.0
2014-07-28 14:55:00,12.95,12.97,12.95,12.96,57500.0,12.95,12.97,12.95,12.96,57500.0
2014-07-28 15:00:00,12.96,12.97,12.95,12.95,45400.0,12.96,12.97,12.95,12.95,45400.0
2014-07-28 15:05:00,12.95,12.96,12.95,12.96,28000.0,12.95,12.96,12.95,12.96,28000.0
2014-07-28 15:10:00,12.96,12.96,12.95,12.96,76200.0,12.96,12.96,12.95,12.96,76200.0
2014-07-28 15:15:00,12.96,12.96,12.95,12.96,27300.0,12.96,12.96,12.95,12.96,27300.0
2014-07-28 15:20:00,12.96,12.96,12.95,12.96,15400.0,12.96,12.96,12.95,12.96,15400.0
2014-07-28 15:25:00,12.96,12.96,12.95,12.96,36200.0,12.96,12.96,12.95,12.96,36200.0
2014-07-28 15:30:00,12.96,12.96,12.95,12.96,34300.0,12.96,12.96,12.95,12.96,34300.0
2014-07-28 15:35:00,12.96,12.96,12.94,12.95,93200.0,12.96,12.96,12.94,12.95,93200.0
2014-07-28 15:40:00,12.95,12.95,12.94,12.95,73100.0,12.95,12.95,12.94,12.95,73100.0
2014-07-28 15:45:00,12.95,12.97,12.95,12.97,139300.0,12.95,12.97,12.95,12.97,139300.0
2014-07-28 15:50:00,12.97,12.97,12.96,12.97,80700.0,12.97,12.97,12.96,12.97,80700.0
2014-07-28 15:55:00,12.96,12.97,12.96,12.97,207700.0,12.96,12.97,12.96,12.97,207700.0
2014-07-29 09:30:00,12.92,12.92,12.85,12.9,147300.0,12.92,12.92,12.85,12.9,147300.0
2014-07-29 09:35:00,12.91,12.93,12.91,12.93,307300.0,12.91,12.93,12.91,12.93,307300.0
2014-07-29 09:40:00,12.92,12.94,12.92,12.93,50500.0,12.92,12.94,12.92,12.93,50500.0
2014-07-29 09:45:00,12.94,12.97,12.94,12.97,109900.0,12.94,12.97,12.94,12.97,109900.0
2014-07-29 09:50:00,12.96,12.99,12.96,12.99,44300.0,12.96,12.99,12.96,12.99,44300.0
2014-07-29 09:55:00,12.98,12.99,12.95,12.96,76200.0,12.98,12.99,12.95,12.96,76200.0
2014-07-29 10:00:00,12.96,12.98,12.94,12.95,90800.0,12.96,12.98,12.94,12.95,90800.0
2014-07-29 10:05:00,12.95,12.96,12.95,12.95,45000.0,12.95,12.96,12.95,12.95,45000.0
2014-07-29 10:10:00,12.95,12.96,12.92,12.92,75100.0,12.95,12.96,12.92,12.92,75100.0
2014-07-29 10:15:00,12.93,12.96,12.92,12.96,49600.0,12.93,12.96,12.92,12.96,49600.0
2014-07-29 10:20:00,12.95,12.96,12.93,12.96,102700.0,12.95,12.96,12.93,12.96,102700.0
2014-07-29 10:25:00,12.96,12.97,12.95,12.96,27400.0,12.96,12.97,12.95,12.96,27400.0
2014-07-29 10:30:00,12.96,12.96,12.95,12.95,3700.0,12.96,12.96,12.95,12.95,3700.0
2014-07-29 10:35:00,12.95,12.96,12.95,12.96,26700.0,12.95,12.96,12.95,12.96,26700.0
2014-07-29 10:40:00,12.95,12.96,12.95,12.96,43400.0,12.95,12.96,12.95,12.96,43400.0
2014-07-29 10:45:00,12.96,12.97,12.95,12.96,24300.0,12.96,12.97,12.95,12.96,24300.0
2014-07-29 10:50:00,12.96,12.97,12.95,12.96,97000.0,12.96,12.97,12.95,12.96,97000.0
2014-07-29 10:55:00,12.96,12.96,12.95,12.95,5700.0,12.96,12.96,12.95,12.95,5700.0
2014-07-29 11:00:00,12.95,12.96,12.95,12.95,105600.0,12.95,12.96,12.95,12.95,105600.0
2014-07-29 11:05:00,12.95,12.96,12.95,12.95,151500.0,12.95,12.96,12.95,12.95,151500.0
2014-07-29 11:10:00,12.95,12.96,12.94,12.95,70600.0,12.95,12.96,12.94,12.95,70600.0
2014-07-29 11:15:00,12.95,12.97,12.95,12.96,52200.0,12.95,12.97,12.95,12.96,52200.0
2014-07-29 11:20:00,12.96,12.97,12.95,12.95,59700.0,12.96,12.97,12.95,12.95,59700.0
2014-07-29 11:25:00,12.95,12.96,12.95,12.96,60200.0,12.95,12.96,12.95,12.96,60200.0
2014-07-29 11:30:00,12.96,12.96,12.94,12.95,42500.0,12.96,12.96,12.94,12.95,42500.0
2014-07-29 11:35:00,12.94,12.96,12.94,12.95,81900.0,12.94,12.96,12.94,12.95,81900.0
2014-07-29 11:40:00,12.96,12.96,12.95,12.95,4100.0,12.96,12.96,12.95,12.95,4100.0
2014-07-29 11:45:00,12.96,12.96,12.95,12.96,12400.0,12.96,12.96,12.95,12.96,12400.0
2014-07-29 11:50:00,12.95,12.96,12.95,12.96,8200.0,12.95,12.96,12.95,12.96,8200.0
2014-07-29 11:55:00,12.96,12.96,12.95,12.96,23500.0,12.96,12.96,12.95,12.96,23500.0
2014-07-29 12:00:00,12.96,12.96,12.95,12.96,11700.0,12.96,12.96,12.95,12.96,11700.0
2014-07-29 12:05:00,12.96,12.96,12.95,12.96,11700.0,12.96,12.96,12.95,12.96,11700.0
2014-07-29 12:10:00,12.96,12.96,12.95,12.96,12600.0,12.96,12.96,12.95,12.96,12600.0
2014-07-29 12:15:00,12.96,12.96,12.95,12.96,12800.0,12.96,12.96,12.95,12.96,12800.0
2014-07-29 12:20:00,12.95,12.98,12.95,12.97,85800.0,12.95,12.98,12.95,12.97,85800.0
2014-07-29 12:25:00,12.98,12.99,12.97,12.99,33300.0,12.98,12.99,12.97,12.99,33300.0
2014-07-29 12:30:00,12.99,12.99,12.98,12.98,33600.0,12.99,12.99,12.98,12.98,33600.0
2014-07-29 12:35:00,12.98,12.99,12.97,12.99,22200.0,12.98,12.99,12.97,12.99,22200.0
2014-07-29 12:40:00,12.99,12.99,12.98,12.99,9200.0,12.99,12.99,12.98,12.99,9200.0
2014-07-29 12:45:00,12.99,13.0,12.98,13.0,35600.0,12.99,13.0,12.98,13.0,35600.0
2014-07-29 12:50:00,12.99,13.0,12.99,13.0,8200.0,12.99,13.0,12.99,13.0,8200.0
2014-07-29 12:55:00,13.0,13.0,12.99,13.0,13900.0,13.0,13.0,12.99,13.0,13900.0
2014-07-29 13:00:00,12.99,13.0,12.99,12.99,27400.0,12.99,13.0,12.99,12.99,27400.0
2014-07-29 13:05:00,12.99,13.0,12.99,12.99,10000.0,12.99,13.0,12.99,12.99,10000.0
2014-07-29 13:10:00,13.0,13.0,12.99,13.0,14600.0,13.0,13.0,12.99,13.0,14600.0
2014-07-29 13:15:00,12.99,13.0,12.99,12.99,13600.0,12.99,13.0,12.99,12.99,13600.0
2014-07-29 13:20:00,12.99,13.0,12.99,12.99,15900.0,12.99,13.0,12.99,12.99,15900.0
2014-07-29 13:25:00,13.0,13.0,12.99,12.99,17400.0,13.0,13.0,12.99,12.99,17400.0
2014-07-29 13:30:00,13.0,13.0,12.99,12.99,15200.0,13.0,13.0,12.99,12.99,15200.0
2014-07-29 13:35:00,12.99,12.99,12.97,12.98,48300.0,12.99,12.99,12.97,12.98,48300.0
2014-07-29 13:40:00,12.97,12.98,12.96,12.96,25700.0,12.97,12.98,12.96,12.96,25700.0
2014-07-29 13:45:00,12.96,12.97,12.93,12.93,248600.0,12.96,12.97,12.93,12.93,248600.0
2014-07-29 13:50:00,12.93,12.94,12.9,12.9,101600.0,12.93,12.94,12.9,12.9,101600.0
2014-07-29 13:55:00,12.91,12.93,12.91,12.91,245500.0,12.91,12.93,12.91,12.91,245500.0
2014-07-29 14:00:00,12.91,12.92,12.91,12.91,6900.0,12.91,12.92,12.91,12.91,6900.0
2014-07-29 14:05:00,12.91,12.92,12.91,12.92,9900.0,12.91,12.92,12.91,12.92,9900.0
2014-07-29 14:10:00,12.91,12.92,12.9,12.91,124200.0,12.91,12.92,12.9,12.91,124200.0
2014-07-29 14:15:00,12.92,12.92,12.9,12.9,39600.0,12.92,12.92,12.9,12.9,39600.0
2014-07-29 14:20:00,12.9,12.91,12.9,12.9,18200.0,12.9,12.91,12.9,12.9,18200.0
2014-07-29 14:25:00,12.9,12.91,12.9,12.9,5200.0,12.9,12.91,12.9,12.9,5200.0
2014-07-29 14:30:00,12.9,12.92,12.9,12.92,39500.0,12.9,12.92,12.9,12.92,39500.0
2014-07-29 14:35:00,12.92,12.92,12.9,12.9,32800.0,12.92,12.92,12.9,12.9,32800.0
2014-07-29 14:40:00,12.9,12.92,12.9,12.9,65700.0,12.9,12.92,12.9,12.9,65700.0
2014-07-29 14:45:00,12.9,12.92,12.9,12.92,25900.0,12.9,12.92,12.9,12.92,25900.0
2014-07-29 14:50:00,12.91,12.92,12.9,12.9,13200.0,12.91,12.92,12.9,12.9,13200.0
2014-07-29 14:55:00,12.9,12.91,12.89,12.89,18800.0,12.9,12.91,12.89,12.89,18800.0
2014-07-29 15:00:00,12.9,12.9,12.88,12.9,51600.0,12.9,12.9,12.88,12.9,51600.0
2014-07-29 15:05:00,12.9,12.91,12.9,12.91,15300.0,12.9,12.91,12.9,12.91,15300.0
2014-07-29 15:10:00,12.9,12.92,12.9,12.92,16400.0,12.9,12.92,12.9,12.92,16400.0
2014-07-29 15:15:00,12.92,12.92,12.91,12.91,5000.0,12.92,12.92,12.91,12.91,5000.0
2014-07-29 15:20:00,12.91,12.92,12.9,12.91,55400.0,12.91,12.92,12.9,12.91,55400.0
2014-07-29 15:25:00,12.91,12.92,12.9,12.92,82300.0,12.91,12.92,12.9,12.92,82300.0
2014-07-29 15:30:00,12.92,12.92,12.9,12.91,100600.0,12.92,12.92,12.9,12.91,100600.0
2014-07-29 15:35:00,12.91,12.93,12.9,12.93,125000.0,12.91,12.93,12.9,12.93,125000.0
2014-07-29 15:40:00,12.93,12.93,12.91,12.91,110700.0,12.93,12.93,12.91,12.91,110700.0
2014-07-29 15:45:00,12.91,12.92,12.9,12.92,188000.0,12.91,12.92,12.9,12.92,188000.0
2014-07-29 15:50:00,12.92,12.93,12.91,12.91,183600.0,12.92,12.93,12.91,12.91,183600.0
2014-07-29 15:55:00,12.91,12.92,12.9,12.9,522300.0,12.91,12.92,12.9,12.9,522300.0
2014-07-30 09:30:00,12.94,13.0,12.93,13.0,50600.0,12.94,13.0,12.93,13.0,50600.0
2014-07-30 09:35:00,13.0,13.02,12.95,12.95,76500.0,13.0,13.02,12.95,12.95,76500.0
2014-07-30 09:40:00,12.95,12.98,12.95,12.97,27200.0,12.95,12.98,12.95,12.97,27200.0
2014-07-30 09:45:00,12.98,12.99,12.95,12.96,76700.0,12.98,12.99,12.95,12.96,76700.0
2014-07-30 09:50:00,12.96,12.98,12.95,12.96,31700.0,12.96,12.98,12.95,12.96,31700.0
2014-07-30 09:55:00,12.96,12.96,12.89,12.9,641000.0,12.96,12.96,12.89,12.9,641000.0
2014-07-30 10:00:00,12.9,12.92,12.88,12.92,158400.0,12.9,12.92,12.88,12.92,158400.0
2014-07-30 10:05:00,12.93,12.95,12.9,12.95,36000.0,12.93,12.95,12.9,12.95,36000.0
2014-07-30 10:10:00,12.95,12.96,12.94,12.95,52200.0,12.95,12.96,12.94,12.95,52200.0
2014-07-30 10:15:00,12.95,12.96,12.95,12.96,18500.0,12.95,12.96,12.95,12.96,18500.0
2014-07-30 10:20:00,12.96,12.99,12.96,12.98,128600.0,12.96,12.99,12.96,12.98,128600.0
2014-07-30 10:25:00,12.98,12.99,12.96,12.97,66800.0,12.98,12.99,12.96,12.97,66800.0
2014-07-30 10:30:00,12.97,12.99,12.97,12.97,23700.0,12.97,12.99,12.97,12.97,23700.0
2014-07-30 10:35:00,12.97,13.01,12.96,12.96,102300.0,12.97,13.01,12.96,12.96,102300.0
2014-07-30 10:40:00,12.97,12.99,12.94,12.94,87700.0,12.97,12.99,12.94,12.94,87700.0
2014-07-30 10:45:00,12.94,12.95,12.92,12.94,271900.0,12.94,12.95,12.92,12.94,271900.0
2014-07-30 10:50:00,12.94,12.96,12.94,12.96,42000.0,12.94,12.96,12.94,12.96,42000.0
2014-07-30 10:55:00,12.97,12.97,12.94,12.95,60200.0,12.97,12.97,12.94,12.95,60200.0
2014-07-30 11:00:00,12.95,12.96,12.94,12.96,90600.0,12.95,12.96,12.94,12.96,90600.0
2014-07-30 11:05:00,12.96,12.97,12.95,12.97,126000.0,12.96,12.97,12.95,12.97,126000.0
2014-07-30 11:10:00,12.97,12.99,12.96,12.98,271200.0,12.97,12.99,12.96,12.98,271200.0
2014-07-30 11:15:00,12.97,12.99,12.97,12.97,29100.0,12.97,12.99,12.97,12.97,29100.0
2014-07-30 11:20:00,12.97,12.99,12.97,12.98,53600.0,12.97,12.99,12.97,12.98,53600.0
2014-07-30 11:25:00,12.98,12.99,12.96,12.96,28000.0,12.98,12.99,12.96,12.96,28000.0
2014-07-30 11:30:00,12.97,12.99,12.96,12.99,27300.0,12.97,12.99,12.96,12.99,27300.0
2014-07-30 11:35:00,12.99,13.0,12.98,13.0,44400.0,12.99,13.0,12.98,13.0,44400.0
2014-07-30 11:40:00,13.0,13.0,13.0,13.0,22000.0,13.0,13.0,13.0,13.0,22000.0
2014-07-30 11:45:00,13.0,13.0,12.99,12.99,53000.0,13.0,13.0,12.99,12.99,53000.0
2014-07-30 11:50:00,12.99,12.99,12.98,12.98,46600.0,12.99,12.99,12.98,12.98,46600.0
2014-07-30 11:55:00,12.98,12.98,12.95,12.96,38000.0,12.98,12.98,12.95,12.96,38000.0
2014-07-30 12:00:00,12.95,12.96,12.95,12.96,19200.0,12.95,12.96,12.95,12.96,19200.0
2014-07-30 12:05:00,12.96,12.96,12.95,12.96,44400.0,12.96,12.96,12.95,12.96,44400.0
2014-07-30 12:10:00,12.96,12.99,12.96,12.98,91300.0,12.96,12.99,12.96,12.98,91300.0
2014-07-30 12:15:00,12.98,12.98,12.97,12.98,19400.0,12.98,12.98,12.97,12.98,19400.0
2014-07-30 12:20:00,12.97,12.98,12.96,12.97,35500.0,12.97,12.98,12.96,12.97,35500.0
2014-07-30 12:25:00,12.96,12.97,12.96,12.97,21700.0,12.96,12.97,12.96,12.97,21700.0
2014-07-30 12:30:00,12.97,12.99,12.96,12.99,70300.0,12.97,12.99,12.96,12.99,70300.0
2014-07-30 12:35:00,12.99,12.99,12.98,12.99,69800.0,12.99,12.99,12.98,12.99,69800.0
2014-07-30 12:40:00,12.98,12.99,12.98,12.99,73000.0,12.98,12.99,12.98,12.99,73000.0
2014-07-30 12:45:00,12.99,13.04,12.99,13.03,1107300.0,12.99,13.04,12.99,13.03,1107300.0
2014-07-30 12:50:00,13.03,13.03,13.02,13.03,24200.0,13.03,13.03,13.02,13.03,24200.0
2014-07-30 12:55:00,13.03,13.07,13.02,13.07,207100.0,13.03,13.07,13.02,13.07,207100.0
2014-07-30 13:00:00,13.07,13.08,13.04,13.04,148000.0,13.07,13.08,13.04,13.04,148000.0
2014-07-30 13:05:00,13.04,13.07,13.04,13.07,76800.0,13.04,13.07,13.04,13.07,76800.0
2014-07-30 13:10:00,13.06,13.08,13.06,13.07,35100.0,13.06,13.08,13.06,13.07,35100.0
2014-07-30 13:15:00,13.08,13.11,13.08,13.08,178100.0,13.08,13.11,13.08,13.08,178100.0
2014-07-30 13:20:00,13.08,13.09,13.06,13.06,155300.0,13.08,13.09,13.06,13.06,155300.0
2014-07-30 13:25:00,13.06,13.06,13.03,13.03,58300.0,13.06,13.06,13.03,13.03,58300.0
2014-07-30 13:30:00,13.03,13.09,13.03,13.08,97400.0,13.03,13.09,13.03,13.08,97400.0
2014-07-30 13:35:00,13.08,13.09,13.07,13.07,29400.0,13.08,13.09,13.07,13.07,29400.0
2014-07-30 13:40:00,13.08,13.1,13.07,13.1,53100.0,13.08,13.1,13.07,13.1,53100.0
2014-07-30 13:45:00,13.1,13.1,13.07,13.1,103700.0,13.1,13.1,13.07,13.1,103700.0
2014-07-30 13:50:00,13.09,13.11,13.09,13.09,93400.0,13.09,13.11,13.09,13.09,93400.0
2014-07-30 13:55:00,13.09,13.11,13.09,13.09,82600.0,13.09,13.11,13.09,13.09,82600.0
2014-07-30 14:00:00,13.1,13.14,13.08,13.12,162900.0,13.1,13.14,13.08,13.12,162900.0
2014-07-30 14:05:00,13.12,13.15,13.12,13.15,308900.0,13.12,13.15,13.12,13.15,308900.0
2014-07-30 14:10:00,13.15,13.18,13.14,13.16,94100.0,13.15,13.18,13.14,13.16,94100.0
2014-07-30 14:15:00,13.16,13.2,13.16,13.19,184300.0,13.16,13.2,13.16,13.19,184300.0
2014-07-30 14:20:00,13.19,13.22,13.19,13.21,315500.0,13.19,13.22,13.19,13.21,315500.0
2014-07-30 14:25:00,13.22,13.26,13.2,13.2,458900.0,13.22,13.26,13.2,13.2,458900.0
2014-07-30 14:30:00,13.2,13.2,13.16,13.17,90100.0,13.2,13.2,13.16,13.17,90100.0
2014-07-30 14:35:00,13.17,13.19,13.16,13.19,109500.0,13.17,13.19,13.16,13.19,109500.0
2014-07-30 14:40:00,13.19,13.21,13.19,13.21,78500.0,13.19,13.21,13.19,13.21,78500.0
2014-07-30 14:45:00,13.2,13.21,13.16,13.17,193400.0,13.2,13.21,13.16,13.17,193400.0
2014-07-30 14:50:00,13.17,13.19,13.15,13.16,156400.0,13.17,13.19,13.15,13.16,156400.0
2014-07-30 14:55:00,13.16,13.16,13.14,13.15,54900.0,13.16,13.16,13.14,13.15,54900.0
2014-07-30 15:00:00,13.15,13.17,13.14,13.17,132000.0,13.15,13.17,13.14,13.17,132000.0
2014-07-30 15:05:00,13.17,13.17,13.16,13.17,114200.0,13.17,13.17,13.16,13.17,114200.0
2014-07-30 15:10:00,13.17,13.17,13.13,13.13,166100.0,13.17,13.17,13.13,13.13,166100.0
2014-07-30 15:15:00,13.13,13.17,13.13,13.16,435200.0,13.13,13.17,13.13,13.16,435200.0
2014-07-30 15:20:00,13.16,13.17,13.14,13.15,141300.0,13.16,13.17,13.14,13.15,141300.0
2014-07-30 15:25:00,13.15,13.15,13.14,13.15,43600.0,13.15,13.15,13.14,13.15,43600.0
2014-07-30 15:30:00,13.15,13.16,13.14,13.16,274800.0,13.15,13.16,13.14,13.16,274800.0
2014-07-30 15:35:00,13.16,13.17,13.16,13.17,356500.0,13.16,13.17,13.16,13.17,356500.0
2014-07-30 15:40:00,13.17,13.18,13.16,13.17,145600.0,13.17,13.18,13.16,13.17,145600.0
2014-07-30 15:45:00,13.17,13.17,13.12,13.14,233700.0,13.17,13.17,13.12,13.14,233700.0
2014-07-30 15:50:00,13.14,13.15,13.13,13.15,127300.0,13.14,13.15,13.13,13.15,127300.0
2014-07-30 15:55:00,13.14,13.15,13.14,13.15,305300.0,13.14,13.15,13.14,13.15,305300.0
2014-07-31 09:30:00,13.02,13.02,12.94,13.0,108600.0,13.02,13.02,12.94,13.0,108600.0
2014-07-31 09:35:00,13.01,13.05,13.0,13.02,65100.0,13.01,13.05,13.0,13.02,65100.0
2014-07-31 09:40:00,13.02,13.07,12.98,12.99,237800.0,13.02,13.07,12.98,12.99,237800.0
2014-07-31 09:45:00,12.99,13.05,12.99,13.04,62600.0,12.99,13.05,12.99,13.04,62600.0
2014-07-31 09:50:00,13.04,13.04,12.99,13.02,52300.0,13.04,13.04,12.99,13.02,52300.0
2014-07-31 09:55:00,13.02,13.02,12.99,13.0,36400.0,13.02,13.02,12.99,13.0,36400.0
2014-07-31 10:00:00,12.99,13.0,12.95,12.98,163500.0,12.99,13.0,12.95,12.98,163500.0
2014-07-31 10:05:00,12.98,13.02,12.97,12.99,122600.0,12.98,13.02,12.97,12.99,122600.0
2014-07-31 10:10:00,12.99,13.02,12.99,13.01,131300.0,12.99,13.02,12.99,13.01,131300.0
2014-07-31 10:15:00,13.01,13.02,12.99,13.01,80100.0,13.01,13.02,12.99,13.01,80100.0
2014-07-31 10:20:00,13.01,13.01,12.97,12.97,114400.0,13.01,13.01,12.97,12.97,114400.0
2014-07-31 10:25:00,12.97,13.0,12.95,12.99,168500.0,12.97,13.0,12.95,12.99,168500.0
2014-07-31 10:30:00,12.98,13.04,12.98,13.01,1162500.0,12.98,13.04,12.98,13.01,1162500.0
2014-07-31 10:35:00,13.01,13.03,13.0,13.02,149800.0,13.01,13.03,13.0,13.02,149800.0
2014-07-31 10:40:00,13.01,13.02,13.0,13.01,93800.0,13.01,13.02,13.0,13.01,93800.0
2014-07-31 10:45:00,13.01,13.01,12.97,12.98,118600.0,13.01,13.01,12.97,12.98,118600.0
2014-07-31 10:50:00,12.97,12.98,12.94,12.94,81300.0,12.97,12.98,12.94,12.94,81300.0
2014-07-31 10:55:00,12.94,12.95,12.89,12.91,255700.0,12.94,12.95,12.89,12.91,255700.0
2014-07-31 11:00:00,12.91,12.93,12.91,12.92,39700.0,12.91,12.93,12.91,12.92,39700.0
2014-07-31 11:05:00,12.91,12.92,12.9,12.9,25100.0,12.91,12.92,12.9,12.9,25100.0
2014-07-31 11:10:00,12.9,12.92,12.89,12.91,108100.0,12.9,12.92,12.89,12.91,108100.0
2014-07-31 11:15:00,12.92,12.92,12.9,12.9,36400.0,12.92,12.92,12.9,12.9,36400.0
2014-07-31 11:20:00,12.91,12.91,12.9,12.91,20500.0,12.91,12.91,12.9,12.91,20500.0
2014-07-31 11:25:00,12.91,12.92,12.89,12.9,39100.0,12.91,12.92,12.89,12.9,39100.0
2014-07-31 11:30:00,12.89,12.91,12.88,12.9,72400.0,12.89,12.91,12.88,12.9,72400.0
2014-07-31 11:35:00,12.91,12.91,12.88,12.91,51300.0,12.91,12.91,12.88,12.91,51300.0
2014-07-31 11:40:00,12.91,12.91,12.88,12.88,29000.0,12.91,12.91,12.88,12.88,29000.0
2014-07-31 11:45:00,12.88,12.9,12.88,12.9,83300.0,12.88,12.9,12.88,12.9,83300.0
2014-07-31 11:50:00,12.9,12.9,12.87,12.89,51700.0,12.9,12.9,12.87,12.89,51700.0
2014-07-31 11:55:00,12.88,12.88,12.85,12.85,56500.0,12.88,12.88,12.85,12.85,56500.0
2014-07-31 12:00:00,12.85,12.86,12.84,12.85,37100.0,12.85,12.86,12.84,12.85,37100.0
2014-07-31 12:05:00,12.85,12.86,12.84,12.84,30000.0,12.85,12.86,12.84,12.84,30000.0
2014-07-31 12:10:00,12.84,12.84,12.81,12.84,44500.0,12.84,12.84,12.81,12.84,44500.0
2014-07-31 12:15:00,12.83,12.83,12.81,12.82,22900.0,12.83,12.83,12.81,12.82,22900.0
2014-07-31 12:20:00,12.81,12.82,12.81,12.81,13800.0,12.81,12.82,12.81,12.81,13800.0
2014-07-31 12:25:00,12.82,12.82,12.8,12.82,34500.0,12.82,12.82,12.8,12.82,34500.0
2014-07-31 12:30:00,12.82,12.86,12.81,12.86,50800.0,12.82,12.86,12.81,12.86,50800.0
2014-07-31 12:35:00,12.86,12.88,12.86,12.87,77000.0,12.86,12.88,12.86,12.87,77000.0
2014-07-31 12:40:00,12.86,12.87,12.86,12.87,67700.0,12.86,12.87,12.86,12.87,67700.0
2014-07-31 12:45:00,12.87,12.87,12.85,12.86,30800.0,12.87,12.87,12.85,12.86,30800.0
2014-07-31 12:50:00,12.85,12.85,12.83,12.85,61700.0,12.85,12.85,12.83,12.85,61700.0
2014-07-31 12:55:00,12.85,12.85,12.84,12.85,5700.0,12.85,12.85,12.84,12.85,5700.0
2014-07-31 13:00:00,12.85,12.85,12.83,12.85,40600.0,12.85,12.85,12.83,12.85,40600.0
2014-07-31 13:05:00,12.85,12.86,12.84,12.85,25400.0,12.85,12.86,12.84,12.85,25400.0
2014-07-31 13:10:00,12.84,12.84,12.83,12.84,8400.0,12.84,12.84,12.83,12.84,8400.0
2014-07-31 13:15:00,12.83,12.84,12.82,12.84,33400.0,12.83,12.84,12.82,12.84,33400.0
2014-07-31 13:20:00,12.84,12.86,12.82,12.84,296200.0,12.84,12.86,12.82,12.84,296200.0
2014-07-31 13:25:00,12.83,12.84,12.82,12.84,7100.0,12.83,12.84,12.82,12.84,7100.0
2014-07-31 13:30:00,12.84,12.87,12.84,12.86,41000.0,12.84,12.87,12.84,12.86,41000.0
2014-07-31 13:35:00,12.86,12.87,12.86,12.87,12100.0,12.86,12.87,12.86,12.87,12100.0
2014-07-31 13:40:00,12.86,12.87,12.84,12.84,19800.0,12.86,12.87,12.84,12.84,19800.0
2014-07-31 13:45:00,12.84,12.86,12.83,12.86,52800.0,12.84,12.86,12.83,12.86,52800.0
2014-07-31 13:50:00,12.86,12.86,12.84,12.85,37700.0,12.86,12.86,12.84,12.85,37700.0
2014-07-31 13:55:00,12.85,12.86,12.84,12.84,83500.0,12.85,12.86,12.84,12.84,83500.0
2014-07-31 14:00:00,12.85,12.85,12.84,12.84,19600.0,12.85,12.85,12.84,12.84,19600.0
2014-07-31 14:05:00,12.84,12.85,12.83,12.83,102000.0,12.84,12.85,12.83,12.83,102000.0
2014-07-31 14:10:00,12.83,12.84,12.82,12.82,54700.0,12.83,12.84,12.82,12.82,54700.0
2014-07-31 14:15:00,12.83,12.84,12.82,12.82,59700.0,12.83,12.84,12.82,12.82,59700.0
2014-07-31 14:20:00,12.82,12.84,12.82,12.83,116700.0,12.82,12.84,12.82,12.83,116700.0
2014-07-31 14:25:00,12.83,12.85,12.83,12.85,69500.0,12.83,12.85,12.83,12.85,69500.0
2014-07-31 14:30:00,12.85,12.85,12.83,12.83,29100.0,12.85,12.85,12.83,12.83,29100.0
2014-07-31 14:35:00,12.83,12.84,12.82,12.83,108500.0,12.83,12.84,12.82,12.83,108500.0
2014-07-31 14:40:00,12.84,12.84,12.82,12.84,96800.0,12.84,12.84,12.82,12.84,96800.0
2014-07-31 14:45:00,12.84,12.85,12.82,12.85,136600.0,12.84,12.85,12.82,12.85,136600.0
2014-07-31 14:50:00,12.84,12.85,12.83,12.85,115600.0,12.84,12.85,12.83,12.85,115600.0
2014-07-31 14:55:00,12.85,12.85,12.83,12.84,162400.0,12.85,12.85,12.83,12.84,162400.0
2014-07-31 15:00:00,12.84,12.85,12.83,12.85,135000.0,12.84,12.85,12.83,12.85,135000.0
2014-07-31 15:05:00,12.84,12.85,12.83,12.83,46300.0,12.84,12.85,12.83,12.83,46300.0
2014-07-31 15:10:00,12.83,12.84,12.82,12.83,100500.0,12.83,12.84,12.82,12.83,100500.0
2014-07-31 15:15:00,12.82,12.84,12.82,12.82,132900.0,12.82,12.84,12.82,12.82,132900.0
2014-07-31 15:20:00,12.82,12.82,12.8,12.81,124700.0,12.82,12.82,12.8,12.81,124700.0
2014-07-31 15:25:00,12.8,12.81,12.8,12.81,49900.0,12.8,12.81,12.8,12.81,49900.0
2014-07-31 15:30:00,12.8,12.83,12.8,12.82,122200.0,12.8,12.83,12.8,12.82,122200.0
2014-07-31 15:35:00,12.82,12.85,12.81,12.83,280400.0,12.82,12.85,12.81,12.83,280400.0
2014-07-31 15:40:00,12.83,12.84,12.82,12.82,125300.0,12.83,12.84,12.82,12.82,125300.0
2014-07-31 15:45:00,12.82,12.82,12.79,12.79,427200.0,12.82,12.82,12.79,12.79,427200.0
2014-07-31 15:50:00,12.8,12.8,12.78,12.78,294800.0,12.8,12.8,12.78,12.78,294800.0
2014-07-31 15:55:00,12.78,12.79,12.78,12.79,504900.0,12.78,12.79,12.78,12.79,504900.0
2014-08-01 09:30:00,12.73,12.73,12.61,12.65,292000.0,12.73,12.73,12.61,12.65,292000.0
2014-08-01 09:35:00,12.65,12.73,12.65,12.73,43200.0,12.65,12.73,12.65,12.73,43200.0
2014-08-01 09:40:00,12.73,12.74,12.7,12.7,54500.0,12.73,12.74,12.7,12.7,54500.0
2014-08-01 09:45:00,12.71,12.72,12.7,12.71,76900.0,12.71,12.72,12.7,12.71,76900.0
2014-08-01 09:50:00,12.71,12.73,12.68,12.73,91100.0,12.71,12.73,12.68,12.73,91100.0
2014-08-01 09:55:00,12.73,12.75,12.71,12.71,83400.0,12.73,12.75,12.71,12.71,83400.0
2014-08-01 10:00:00,12.71,12.74,12.7,12.71,52400.0,12.71,12.74,12.7,12.71,52400.0
2014-08-01 10:05:00,12.72,12.74,12.7,12.71,118100.0,12.72,12.74,12.7,12.71,118100.0
2014-08-01 10:10:00,12.7,12.72,12.68,12.69,109900.0,12.7,12.72,12.68,12.69,109900.0
2014-08-01 10:15:00,12.69,12.69,12.65,12.65,51800.0,12.69,12.69,12.65,12.65,51800.0
2014-08-01 10:20:00,12.65,12.68,12.65,12.67,180000.0,12.65,12.68,12.65,12.67,180000.0
2014-08-01 10:25:00,12.67,12.69,12.67,12.67,44200.0,12.67,12.69,12.67,12.67,44200.0
2014-08-01 10:30:00,12.67,12.67,12.65,12.65,29500.0,12.67,12.67,12.65,12.65,29500.0
2014-08-01 10:35:00,12.65,12.66,12.64,12.66,70400.0,12.65,12.66,12.64,12.66,70400.0
2014-08-01 10:40:00,12.65,12.67,12.64,12.64,60600.0,12.65,12.67,12.64,12.64,60600.0
2014-08-01 10:45:00,12.63,12.64,12.62,12.63,49100.0,12.63,12.64,12.62,12.63,49100.0
2014-08-01 10:50:00,12.62,12.63,12.61,12.62,79500.0,12.62,12.63,12.61,12.62,79500.0
2014-08-01 10:55:00,12.62,12.62,12.59,12.61,83000.0,12.62,12.62,12.59,12.61,83000.0
2014-08-01 11:00:00,12.6,12.61,12.58,12.58,82000.0,12.6,12.61,12.58,12.58,82000.0
2014-08-01 11:05:00,12.58,12.59,12.57,12.58,60600.0,12.58,12.59,12.57,12.58,60600.0
2014-08-01 11:10:00,12.57,12.58,12.53,12.55,140100.0,12.57,12.58,12.53,12.55,140100.0
2014-08-01 11:15:00,12.55,12.55,12.52,12.53,209000.0,12.55,12.55,12.52,12.53,209000.0
2014-08-01 11:20:00,12.54,12.57,12.53,12.57,141600.0,12.54,12.57,12.53,12.57,141600.0
2014-08-01 11:25:00,12.57,12.57,12.54,12.54,48000.0,12.57,12.57,12.54,12.54,48000.0
2014-08-01 11:30:00,12.54,12.55,12.53,12.54,72900.0,12.54,12.55,12.53,12.54,72900.0
2014-08-01 11:35:00,12.53,12.54,12.51,12.53,154100.0,12.53,12.54,12.51,12.53,154100.0
2014-08-01 11:40:00,12.52,12.53,12.5,12.51,53100.0,12.52,12.53,12.5,12.51,53100.0
2014-08-01 11:45:00,12.51,12.52,12.5,12.51,71000.0,12.51,12.52,12.5,12.51,71000.0
2014-08-01 11:50:00,12.5,12.51,12.46,12.46,166700.0,12.5,12.51,12.46,12.46,166700.0
2014-08-01 11:55:00,12.46,12.48,12.44,12.45,166900.0,12.46,12.48,12.44,12.45,166900.0
2014-08-01 12:00:00,12.45,12.47,12.44,12.47,112800.0,12.45,12.47,12.44,12.47,112800.0
2014-08-01 12:05:00,12.47,12.47,12.44,12.45,59600.0,12.47,12.47,12.44,12.45,59600.0
2014-08-01 12:10:00,12.45,12.46,12.44,12.46,75100.0,12.45,12.46,12.44,12.46,75100.0
2014-08-01 12:15:00,12.46,12.5,12.45,12.48,94400.0,12.46,12.5,12.45,12.48,94400.0
2014-08-01 12:20:00,12.49,12.52,12.48,12.52,130200.0,12.49,12.52,12.48,12.52,130200.0
2014-08-01 12:25:00,12.52,12.52,12.5,12.51,83600.0,12.52,12.52,12.5,12.51,83600.0
2014-08-01 12:30:00,12.51,12.52,12.5,12.52,360200.0,12.51,12.52,12.5,12.52,360200.0
2014-08-01 12:35:00,12.51,12.52,12.5,12.5,112600.0,12.51,12.52,12.5,12.5,112600.0
2014-08-01 12:40:00,12.51,12.53,12.5,12.51,95300.0,12.51,12.53,12.5,12.51,95300.0
2014-08-01 12:45:00,12.51,12.51,12.5,12.51,44300.0,12.51,12.51,12.5,12.51,44300.0
2014-08-01 12:50:00,12.51,12.54,12.5,12.54,89400.0,12.51,12.54,12.5,12.54,89400.0
2014-08-01 12:55:00,12.54,12.56,12.54,12.54,47500.0,12.54,12.56,12.54,12.54,47500.0
2014-08-01 13:00:00,12.54,12.54,12.52,12.52,52800.0,12.54,12.54,12.52,12.52,52800.0
2014-08-01 13:05:00,12.52,12.56,12.52,12.56,73900.0,12.52,12.56,12.52,12.56,73900.0
2014-08-01 13:10:00,12.55,12.57,12.55,12.57,56100.0,12.55,12.57,12.55,12.57,56100.0
2014-08-01 13:15:00,12.57,12.59,12.55,12.59,90600.0,12.57,12.59,12.55,12.59,90600.0
2014-08-01 13:20:00,12.59,12.6,12.58,12.59,105900.0,12.59,12.6,12.58,12.59,105900.0
2014-08-01 13:25:00,12.59,12.63,12.58,12.63,175600.0,12.59,12.63,12.58,12.63,175600.0
2014-08-01 13:30:00,12.62,12.63,12.59,12.59,111200.0,12.62,12.63,12.59,12.59,111200.0
2014-08-01 13:35:00,12.59,12.61,12.57,12.61,143300.0,12.59,12.61,12.57,12.61,143300.0
2014-08-01 13:40:00,12.61,12.61,12.58,12.59,63700.0,12.61,12.61,12.58,12.59,63700.0
2014-08-01 13:45:00,12.59,12.62,12.59,12.62,89000.0,12.59,12.62,12.59,12.62,89000.0
2014-08-01 13:50:00,12.62,12.62,12.57,12.59,101600.0,12.62,12.62,12.57,12.59,101600.0
2014-08-01 13:55:00,12.59,12.59,12.57,12.59,80900.0,12.59,12.59,12.57,12.59,80900.0
2014-08-01 14:00:00,12.59,12.6,12.56,12.56,100400.0,12.59,12.6,12.56,12.56,100400.0
2014-08-01 14:05:00,12.57,12.6,12.56,12.6,85800.0,12.57,12.6,12.56,12.6,85800.0
2014-08-01 14:10:00,12.6,12.61,12.58,12.59,48500.0,12.6,12.61,12.58,12.59,48500.0
2014-08-01 14:15:00,12.59,12.6,12.58,12.6,55900.0,12.59,12.6,12.58,12.6,55900.0
2014-08-01 14:20:00,12.6,12.6,12.58,12.58,65100.0,12.6,12.6,12.58,12.58,65100.0
2014-08-01 14:25:00,12.58,12.58,12.56,12.57,78900.0,12.58,12.58,12.56,12.57,78900.0
2014-08-01 14:30:00,12.57,12.58,12.56,12.58,50700.0,12.57,12.58,12.56,12.58,50700.0
2014-08-01 14:35:00,12.58,12.58,12.56,12.58,52400.0,12.58,12.58,12.56,12.58,52400.0
2014-08-01 14:40:00,12.58,12.58,12.56,12.56,37600.0,12.58,12.58,12.56,12.56,37600.0
2014-08-01 14:45:00,12.57,12.57,12.54,12.55,168900.0,12.57,12.57,12.54,12.55,168900.0
2014-08-01 14:50:00,12.55,12.57,12.55,12.57,99200.0,12.55,12.57,12.55,12.57,99200.0
2014-08-01 14:55:00,12.57,12.57,12.54,12.56,74800.0,12.57,12.57,12.54,12.56,74800.0
2014-08-01 15:00:00,12.55,12.57,12.55,12.57,48600.0,12.55,12.57,12.55,12.57,48600.0
2014-08-01 15:05:00,12.57,12.58,12.56,12.56,62200.0,12.57,12.58,12.56,12.56,62200.0
2014-08-01 15:10:00,12.56,12.57,12.55,12.57,50200.0,12.56,12.57,12.55,12.57,50200.0
2014-08-01 15:15:00,12.57,12.6,12.56,12.6,161900.0,12.57,12.6,12.56,12.6,161900.0
2014-08-01 15:20:00,12.6,12.6,12.58,12.59,49800.0,12.6,12.6,12.58,12.59,49800.0
2014-08-01 15:25:00,12.59,12.6,12.57,12.59,179900.0,12.59,12.6,12.57,12.59,179900.0
2014-08-01 15:30:00,12.59,12.59,12.57,12.58,56400.0,12.59,12.59,12.57,12.58,56400.0
2014-08-01 15:35:00,12.58,12.58,12.56,12.57,116400.0,12.58,12.58,12.56,12.57,116400.0
2014-08-01 15:40:00,12.57,12.59,12.57,12.59,120800.0,12.57,12.59,12.57,12.59,120800.0
2014-08-01 15:45:00,12.59,12.59,12.54,12.56,336400.0,12.59,12.59,12.54,12.56,336400.0
2014-08-01 15:50:00,12.56,12.57,12.54,12.57,594300.0,12.56,12.57,12.54,12.57,594300.0
2014-08-01 15:55:00,12.57,12.6,12.57,12.59,500600.0,12.57,12.6,12.57,12.59,500600.0
2014-08-04 09:30:00,12.58,12.6,12.53,12.53,62500.0,12.58,12.6,12.53,12.53,62500.0
2014-08-04 09:35:00,12.52,12.58,12.52,12.56,50300.0,12.52,12.58,12.52,12.56,50300.0
2014-08-04 09:40:00,12.57,12.57,12.53,12.53,20600.0,12.57,12.57,12.53,12.53,20600.0
2014-08-04 09:45:00,12.53,12.57,12.53,12.57,53000.0,12.53,12.57,12.53,12.57,53000.0
2014-08-04 09:50:00,12.57,12.59,12.57,12.58,95300.0,12.57,12.59,12.57,12.58,95300.0
2014-08-04 09:55:00,12.58,12.59,12.57,12.57,51300.0,12.58,12.59,12.57,12.57,51300.0
2014-08-04 10:00:00,12.57,12.61,12.56,12.6,97000.0,12.57,12.61,12.56,12.6,97000.0
2014-08-04 10:05:00,12.6,12.61,12.59,12.6,49300.0,12.6,12.61,12.59,12.6,49300.0
2014-08-04 10:10:00,12.6,12.6,12.57,12.6,66500.0,12.6,12.6,12.57,12.6,66500.0
2014-08-04 10:15:00,12.59,12.59,12.57,12.58,121400.0,12.59,12.59,12.57,12.58,121400.0
2014-08-04 10:20:00,12.58,12.6,12.57,12.6,121700.0,12.58,12.6,12.57,12.6,121700.0
2014-08-04 10:25:00,12.6,12.62,12.59,12.62,131300.0,12.6,12.62,12.59,12.62,131300.0
2014-08-04 10:30:00,12.61,12.62,12.6,12.61,59800.0,12.61,12.62,12.6,12.61,59800.0
2014-08-04 10:35:00,12.6,12.61,12.57,12.58,85400.0,12.6,12.61,12.57,12.58,85400.0
2014-08-04 10:40:00,12.57,12.6,12.57,12.6,571500.0,12.57,12.6,12.57,12.6,571500.0
2014-08-04 10:45:00,12.6,12.64,12.58,12.63,169900.0,12.6,12.64,12.58,12.63,169900.0
2014-08-04 10:50:00,12.63,12.63,12.6,12.62,71700.0,12.63,12.63,12.6,12.62,71700.0
2014-08-04 10:55:00,12.61,12.62,12.57,12.58,168800.0,12.61,12.62,12.57,12.58,168800.0
2014-08-04 11:00:00,12.58,12.59,12.57,12.59,78900.0,12.58,12.59,12.57,12.59,78900.0
2014-08-04 11:05:00,12.59,12.6,12.58,12.6,104600.0,12.59,12.6,12.58,12.6,104600.0
2014-08-04 11:10:00,12.6,12.62,12.59,12.62,124900.0,12.6,12.62,12.59,12.62,124900.0
2014-08-04 11:15:00,12.62,12.62,12.6,12.61,59300.0,12.62,12.62,12.6,12.61,59300.0
2014-08-04 11:20:00,12.6,12.62,12.59,12.61,60000.0,12.6,12.62,12.59,12.61,60000.0
2014-08-04 11:25:00,12.61,12.61,12.59,12.61,54800.0,12.61,12.61,12.59,12.61,54800.0
2014-08-04 11:30:00,12.6,12.62,12.58,12.62,95500.0,12.6,12.62,12.58,12.62,95500.0
2014-08-04 11:35:00,12.61,12.61,12.61,12.61,37200.0,12.61,12.61,12.61,12.61,37200.0
2014-08-04 11:40:00,12.62,12.63,12.62,12.62,20600.0,12.62,12.63,12.62,12.62,20600.0
2014-08-04 11:45:00,12.61,12.64,12.6,12.63,64800.0,12.61,12.64,12.6,12.63,64800.0
2014-08-04 11:50:00,12.63,12.64,12.62,12.63,59700.0,12.63,12.64,12.62,12.63,59700.0
2014-08-04 11:55:00,12.63,12.64,12.62,12.63,47900.0,12.63,12.64,12.62,12.63,47900.0
2014-08-04 12:00:00,12.63,12.64,12.62,12.63,85800.0,12.63,12.64,12.62,12.63,85800.0
2014-08-04 12:05:00,12.63,12.65,12.63,12.65,37300.0,12.63,12.65,12.63,12.65,37300.0
2014-08-04 12:10:00,12.65,12.68,12.65,12.68,60600.0,12.65,12.68,12.65,12.68,60600.0
2014-08-04 12:15:00,12.68,12.68,12.67,12.68,36300.0,12.68,12.68,12.67,12.68,36300.0
2014-08-04 12:20:00,12.69,12.7,12.68,12.7,46300.0,12.69,12.7,12.68,12.7,46300.0
2014-08-04 12:25:00,12.7,12.73,12.7,12.72,71500.0,12.7,12.73,12.7,12.72,71500.0
2014-08-04 12:30:00,12.72,12.72,12.7,12.71,32200.0,12.72,12.72,12.7,12.71,32200.0
2014-08-04 12:35:00,12.71,12.71,12.68,12.68,86500.0,12.71,12.71,12.68,12.68,86500.0
2014-08-04 12:40:00,12.68,12.69,12.68,12.69,7600.0,12.68,12.69,12.68,12.69,7600.0
2014-08-04 12:45:00,12.69,12.69,12.66,12.67,55300.0,12.69,12.69,12.66,12.67,55300.0
2014-08-04 12:50:00,12.67,12.7,12.67,12.69,48200.0,12.67,12.7,12.67,12.69,48200.0
2014-08-04 12:55:00,12.69,12.7,12.69,12.7,30100.0,12.69,12.7,12.69,12.7,30100.0
2014-08-04 13:00:00,12.7,12.7,12.68,12.69,22800.0,12.7,12.7,12.68,12.69,22800.0
2014-08-04 13:05:00,12.68,12.7,12.68,12.7,16100.0,12.68,12.7,12.68,12.7,16100.0
2014-08-04 13:10:00,12.69,12.7,12.67,12.68,54300.0,12.69,12.7,12.67,12.68,54300.0
2014-08-04 13:15:00,12.68,12.71,12.67,12.71,349900.0,12.68,12.71,12.67,12.71,349900.0
2014-08-04 13:20:00,12.71,12.71,12.7,12.71,6200.0,12.71,12.71,12.7,12.71,6200.0
2014-08-04 13:25:00,12.71,12.72,12.7,12.71,14000.0,12.71,12.72,12.7,12.71,14000.0
2014-08-04 13:30:00,12.71,12.76,12.7,12.75,326800.0,12.71,12.76,12.7,12.75,326800.0
2014-08-04 13:35:00,12.75,12.76,12.74,12.76,26200.0,12.75,12.76,12.74,12.76,26200.0
2014-08-04 13:40:00,12.76,12.77,12.75,12.76,46900.0,12.76,12.77,12.75,12.76,46900.0
2014-08-04 13:45:00,12.75,12.82,12.74,12.82,174200.0,12.75,12.82,12.74,12.82,174200.0
2014-08-04 13:50:00,12.82,12.84,12.81,12.84,208900.0,12.82,12.84,12.81,12.84,208900.0
2014-08-04 13:55:00,12.83,12.9,12.83,12.9,635400.0,12.83,12.9,12.83,12.9,635400.0
2014-08-04 14:00:00,12.9,12.93,12.86,12.87,590300.0,12.9,12.93,12.86,12.87,590300.0
2014-08-04 14:05:00,12.87,12.87,12.84,12.84,93600.0,12.87,12.87,12.84,12.84,93600.0
2014-08-04 14:10:00,12.85,12.87,12.81,12.81,461500.0,12.85,12.87,12.81,12.81,461500.0
2014-08-04 14:15:00,12.81,12.83,12.8,12.81,76100.0,12.81,12.83,12.8,12.81,76100.0
2014-08-04 14:20:00,12.81,12.82,12.79,12.8,65900.0,12.81,12.82,12.79,12.8,65900.0
2014-08-04 14:25:00,12.8,12.81,12.79,12.81,50700.0,12.8,12.81,12.79,12.81,50700.0
2014-08-04 14:30:00,12.81,12.82,12.79,12.81,59800.0,12.81,12.82,12.79,12.81,59800.0
2014-08-04 14:35:00,12.81,12.84,12.81,12.84,74600.0,12.81,12.84,12.81,12.84,74600.0
2014-08-04 14:40:00,12.84,12.84,12.83,12.84,20000.0,12.84,12.84,12.83,12.84,20000.0
2014-08-04 14:45:00,12.83,12.85,12.83,12.85,52100.0,12.83,12.85,12.83,12.85,52100.0
2014-08-04 14:50:00,12.85,12.85,12.81,12.81,208500.0,12.85,12.85,12.81,12.81,208500.0
2014-08-04 14:55:00,12.81,12.81,12.79,12.8,170800.0,12.81,12.81,12.79,12.8,170800.0
2014-08-04 15:00:00,12.8,12.81,12.8,12.8,23200.0,12.8,12.81,12.8,12.8,23200.0
2014-08-04 15:05:00,12.81,12.81,12.8,12.81,33900.0,12.81,12.81,12.8,12.81,33900.0
2014-08-04 15:10:00,12.8,12.81,12.8,12.81,23700.0,12.8,12.81,12.8,12.81,23700.0
2014-08-04 15:15:00,12.8,12.84,12.8,12.84,97300.0,12.8,12.84,12.8,12.84,97300.0
2014-08-04 15:20:00,12.84,12.84,12.82,12.82,78900.0,12.84,12.84,12.82,12.82,78900.0
2014-08-04 15:25:00,12.82,12.84,12.82,12.84,50300.0,12.82,12.84,12.82,12.84,50300.0
2014-08-04 15:30:00,12.84,12.85,12.83,12.85,57500.0,12.84,12.85,12.83,12.85,57500.0
2014-08-04 15:35:00,12.84,12.86,12.84,12.86,161200.0,12.84,12.86,12.84,12.86,161200.0
2014-08-04 15:40:00,12.86,12.86,12.84,12.85,110000.0,12.86,12.86,12.84,12.85,110000.0
2014-08-04 15:45:00,12.85,12.85,12.82,12.83,305200.0,12.85,12.85,12.82,12.83,305200.0
2014-08-04 15:50:00,12.82,12.83,12.82,12.82,178900.0,12.82,12.83,12.82,12.82,178900.0
2014-08-04 15:55:00,12.82,12.83,12.81,12.82,490100.0,12.82,12.83,12.81,12.82,490100.0
2014-08-05 09:30:00,12.76,12.83,12.73,12.79,78900.0,12.76,12.83,12.73,12.79,78900.0
2014-08-05 09:35:00,12.78,12.85,12.78,12.85,56700.0,12.78,12.85,12.78,12.85,56700.0
2014-08-05 09:40:00,12.84,12.85,12.83,12.83,60100.0,12.84,12.85,12.83,12.83,60100.0
2014-08-05 09:45:00,12.84,12.84,12.78,12.79,155000.0,12.84,12.84,12.78,12.79,155000.0
2014-08-05 09:50:00,12.79,12.8,12.77,12.8,93100.0,12.79,12.8,12.77,12.8,93100.0
2014-08-05 09:55:00,12.79,12.83,12.79,12.83,92100.0,12.79,12.83,12.79,12.83,92100.0
2014-08-05 10:00:00,12.83,12.83,12.81,12.82,131000.0,12.83,12.83,12.81,12.82,131000.0
2014-08-05 10:05:00,12.82,12.85,12.82,12.83,251700.0,12.82,12.85,12.82,12.83,251700.0
2014-08-05 10:10:00,12.83,12.85,12.82,12.83,129500.0,12.83,12.85,12.82,12.83,129500.0
2014-08-05 10:15:00,12.83,12.86,12.82,12.83,173700.0,12.83,12.86,12.82,12.83,173700.0
2014-08-05 10:20:00,12.83,12.84,12.82,12.84,58500.0,12.83,12.84,12.82,12.84,58500.0
2014-08-05 10:25:00,12.84,12.85,12.83,12.85,69100.0,12.84,12.85,12.83,12.85,69100.0
2014-08-05 10:30:00,12.84,12.89,12.84,12.89,31500.0,12.84,12.89,12.84,12.89,31500.0
2014-08-05 10:35:00,12.89,12.89,12.88,12.88,107100.0,12.89,12.89,12.88,12.88,107100.0
2014-08-05 10:40:00,12.88,12.89,12.88,12.88,38100.0,12.88,12.89,12.88,12.88,38100.0
2014-08-05 10:45:00,12.87,12.88,12.87,12.88,49900.0,12.87,12.88,12.87,12.88,49900.0
2014-08-05 10:50:00,12.88,12.89,12.87,12.87,211500.0,12.88,12.89,12.87,12.87,211500.0
2014-08-05 10:55:00,12.87,12.88,12.83,12.84,76000.0,12.87,12.88,12.83,12.84,76000.0
2014-08-05 11:00:00,12.84,12.86,12.84,12.86,101600.0,12.84,12.86,12.84,12.86,101600.0
2014-08-05 11:05:00,12.86,12.89,12.86,12.87,82400.0,12.86,12.89,12.86,12.87,82400.0
2014-08-05 11:10:00,12.88,12.89,12.87,12.89,68500.0,12.88,12.89,12.87,12.89,68500.0
2014-08-05 11:15:00,12.88,12.9,12.88,12.89,68200.0,12.88,12.9,12.88,12.89,68200.0
2014-08-05 11:20:00,12.89,12.9,12.88,12.89,111400.0,12.89,12.9,12.88,12.89,111400.0
2014-08-05 11:25:00,12.89,12.92,12.88,12.92,196000.0,12.89,12.92,12.88,12.92,196000.0
2014-08-05 11:30:00,12.92,12.93,12.87,12.87,156700.0,12.92,12.93,12.87,12.87,156700.0
2014-08-05 11:35:00,12.87,12.88,12.87,12.87,367100.0,12.87,12.88,12.87,12.87,367100.0
2014-08-05 11:40:00,12.88,12.91,12.88,12.9,187400.0,12.88,12.91,12.88,12.9,187400.0
2014-08-05 11:45:00,12.89,12.9,12.88,12.88,122500.0,12.89,12.9,12.88,12.88,122500.0
2014-08-05 11:50:00,12.88,12.89,12.88,12.88,19700.0,12.88,12.89,12.88,12.88,19700.0
2014-08-05 11:55:00,12.88,12.89,12.88,12.89,150200.0,12.88,12.89,12.88,12.89,150200.0
2014-08-05 12:00:00,12.89,12.9,12.88,12.9,84300.0,12.89,12.9,12.88,12.9,84300.0
2014-08-05 12:05:00,12.9,12.9,12.88,12.89,77400.0,12.9,12.9,12.88,12.89,77400.0
2014-08-05 12:10:00,12.89,12.9,12.89,12.9,39900.0,12.89,12.9,12.89,12.9,39900.0
2014-08-05 12:15:00,12.9,12.91,12.89,12.91,37200.0,12.9,12.91,12.89,12.91,37200.0
2014-08-05 12:20:00,12.91,12.92,12.88,12.89,146600.0,12.91,12.92,12.88,12.89,146600.0
2014-08-05 12:25:00,12.88,12.9,12.88,12.9,85800.0,12.88,12.9,12.88,12.9,85800.0
2014-08-05 12:30:00,12.89,12.89,12.88,12.88,25800.0,12.89,12.89,12.88,12.88,25800.0
2014-08-05 12:35:00,12.88,12.88,12.83,12.87,205500.0,12.88,12.88,12.83,12.87,205500.0
2014-08-05 12:40:00,12.87,12.89,12.85,12.88,499300.0,12.87,12.89,12.85,12.88,499300.0
2014-08-05 12:45:00,12.88,12.89,12.87,12.88,48000.0,12.88,12.89,12.87,12.88,48000.0
2014-08-05 12:50:00,12.88,12.89,12.88,12.89,35700.0,12.88,12.89,12.88,12.89,35700.0
2014-08-05 12:55:00,12.89,12.89,12.87,12.88,29300.0,12.89,12.89,12.87,12.88,29300.0
2014-08-05 13:00:00,12.88,12.88,12.87,12.87,62300.0,12.88,12.88,12.87,12.87,62300.0
2014-08-05 13:05:00,12.87,12.88,12.87,12.88,35200.0,12.87,12.88,12.87,12.88,35200.0
2014-08-05 13:10:00,12.89,12.89,12.87,12.88,63400.0,12.89,12.89,12.87,12.88,63400.0
2014-08-05 13:15:00,12.88,12.9,12.88,12.9,50100.0,12.88,12.9,12.88,12.9,50100.0
2014-08-05 13:20:00,12.9,12.9,12.88,12.89,26600.0,12.9,12.9,12.88,12.89,26600.0
2014-08-05 13:25:00,12.88,12.9,12.88,12.88,83600.0,12.88,12.9,12.88,12.88,83600.0
2014-08-05 13:30:00,12.89,12.89,12.86,12.88,62400.0,12.89,12.89,12.86,12.88,62400.0
2014-08-05 13:35:00,12.88,12.88,12.79,12.8,260000.0,12.88,12.88,12.79,12.8,260000.0
2014-08-05 13:40:00,12.8,12.83,12.76,12.76,288600.0,12.8,12.83,12.76,12.76,288600.0
2014-08-05 13:45:00,12.77,12.8,12.77,12.78,301600.0,12.77,12.8,12.77,12.78,301600.0
2014-08-05 13:50:00,12.78,12.79,12.77,12.78,142300.0,12.78,12.79,12.77,12.78,142300.0
2014-08-05 13:55:00,12.78,12.79,12.76,12.76,51900.0,12.78,12.79,12.76,12.76,51900.0
2014-08-05 14:00:00,12.76,12.78,12.75,12.77,66300.0,12.76,12.78,12.75,12.77,66300.0
2014-08-05 14:05:00,12.77,12.77,12.74,12.75,246200.0,12.77,12.77,12.74,12.75,246200.0
2014-08-05 14:10:00,12.76,12.79,12.75,12.79,124000.0,12.76,12.79,12.75,12.79,124000.0
2014-08-05 14:15:00,12.79,12.81,12.78,12.8,306400.0,12.79,12.81,12.78,12.8,306400.0
2014-08-05 14:20:00,12.81,12.83,12.8,12.82,157300.0,12.81,12.83,12.8,12.82,157300.0
2014-08-05 14:25:00,12.82,12.85,12.81,12.85,156500.0,12.82,12.85,12.81,12.85,156500.0
2014-08-05 14:30:00,12.85,12.87,12.84,12.86,29500.0,12.85,12.87,12.84,12.86,29500.0
2014-08-05 14:35:00,12.86,12.86,12.83,12.84,91200.0,12.86,12.86,12.83,12.84,91200.0
2014-08-05 14:40:00,12.83,12.84,12.81,12.81,39700.0,12.83,12.84,12.81,12.81,39700.0
2014-08-05 14:45:00,12.82,12.84,12.81,12.83,207800.0,12.82,12.84,12.81,12.83,207800.0
2014-08-05 14:50:00,12.82,12.82,12.79,12.8,88800.0,12.82,12.82,12.79,12.8,88800.0
2014-08-05 14:55:00,12.81,12.82,12.8,12.8,115000.0,12.81,12.82,12.8,12.8,115000.0
2014-08-05 15:00:00,12.79,12.81,12.79,12.8,118800.0,12.79,12.81,12.79,12.8,118800.0
2014-08-05 15:05:00,12.79,12.81,12.79,12.81,490600.0,12.79,12.81,12.79,12.81,490600.0
2014-08-05 15:10:00,12.81,12.82,12.79,12.82,189200.0,12.81,12.82,12.79,12.82,189200.0
2014-08-05 15:15:00,12.82,12.83,12.81,12.83,58300.0,12.82,12.83,12.81,12.83,58300.0
2014-08-05 15:20:00,12.83,12.84,12.82,12.83,86800.0,12.83,12.84,12.82,12.83,86800.0
2014-08-05 15:25:00,12.83,12.83,12.82,12.83,129900.0,12.83,12.83,12.82,12.83,129900.0
2014-08-05 15:30:00,12.83,12.85,12.82,12.85,166400.0,12.83,12.85,12.82,12.85,166400.0
2014-08-05 15:35:00,12.85,12.85,12.84,12.85,98800.0,12.85,12.85,12.84,12.85,98800.0
2014-08-05 15:40:00,12.85,12.85,12.84,12.85,390900.0,12.85,12.85,12.84,12.85,390900.0
2014-08-05 15:45:00,12.85,12.86,12.84,12.85,557400.0,12.85,12.86,12.84,12.85,557400.0
2014-08-05 15:50:00,12.86,12.88,12.85,12.87,368500.0,12.86,12.88,12.85,12.87,368500.0
2014-08-05 15:55:00,12.86,12.89,12.85,12.87,1112200.0,12.86,12.89,12.85,12.87,1112200.0
2014-08-06 09:30:00,12.78,12.78,12.75,12.76,498900.0,12.78,12.78,12.75,12.76,498900.0
2014-08-06 09:35:00,12.76,12.8,12.76,12.79,38000.0,12.76,12.8,12.76,12.79,38000.0
2014-08-06 09:40:00,12.79,12.82,12.78,12.82,62500.0,12.79,12.82,12.78,12.82,62500.0
2014-08-06 09:45:00,12.82,12.88,12.81,12.87,92800.0,12.82,12.88,12.81,12.87,92800.0
2014-08-06 09:50:00,12.87,12.88,12.83,12.84,75100.0,12.87,12.88,12.83,12.84,75100.0
2014-08-06 09:55:00,12.84,12.85,12.82,12.83,56400.0,12.84,12.85,12.82,12.83,56400.0
2014-08-06 10:00:00,12.82,12.83,12.81,12.83,78900.0,12.82,12.83,12.81,12.83,78900.0
2014-08-06 10:05:00,12.83,12.85,12.81,12.83,63800.0,12.83,12.85,12.81,12.83,63800.0
2014-08-06 10:10:00,12.83,12.9,12.81,12.86,490500.0,12.83,12.9,12.81,12.86,490500.0
2014-08-06 10:15:00,12.86,12.86,12.83,12.84,126300.0,12.86,12.86,12.83,12.84,126300.0
2014-08-06 10:20:00,12.83,12.87,12.82,12.86,144700.0,12.83,12.87,12.82,12.86,144700.0
2014-08-06 10:25:00,12.87,12.87,12.85,12.87,145200.0,12.87,12.87,12.85,12.87,145200.0
2014-08-06 10:30:00,12.88,12.89,12.82,12.84,184900.0,12.88,12.89,12.82,12.84,184900.0
2014-08-06 10:35:00,12.84,12.85,12.82,12.85,103800.0,12.84,12.85,12.82,12.85,103800.0
2014-08-06 10:40:00,12.85,12.86,12.83,12.83,75100.0,12.85,12.86,12.83,12.83,75100.0
2014-08-06 10:45:00,12.83,12.84,12.8,12.8,77200.0,12.83,12.84,12.8,12.8,77200.0
2014-08-06 10:50:00,12.8,12.85,12.8,12.85,92600.0,12.8,12.85,12.8,12.85,92600.0
2014-08-06 10:55:00,12.85,12.9,12.84,12.9,67800.0,12.85,12.9,12.84,12.9,67800.0
2014-08-06 11:00:00,12.9,12.9,12.88,12.88,53900.0,12.9,12.9,12.88,12.88,53900.0
2014-08-06 11:05:00,12.88,12.9,12.85,12.86,68500.0,12.88,12.9,12.85,12.86,68500.0
2014-08-06 11:10:00,12.85,12.87,12.84,12.86,67000.0,12.85,12.87,12.84,12.86,67000.0
2014-08-06 11:15:00,12.86,12.87,12.85,12.86,63900.0,12.86,12.87,12.85,12.86,63900.0
2014-08-06 11:20:00,12.86,12.86,12.84,12.85,47900.0,12.86,12.86,12.84,12.85,47900.0
2014-08-06 11:25:00,12.85,12.86,12.83,12.84,53800.0,12.85,12.86,12.83,12.84,53800.0
2014-08-06 11:30:00,12.83,12.86,12.83,12.85,39500.0,12.83,12.86,12.83,12.85,39500.0
2014-08-06 11:35:00,12.86,12.87,12.85,12.86,84700.0,12.86,12.87,12.85,12.86,84700.0
2014-08-06 11:40:00,12.86,12.88,12.85,12.88,35700.0,12.86,12.88,12.85,12.88,35700.0
2014-08-06 11:45:00,12.88,12.9,12.87,12.89,77700.0,12.88,12.9,12.87,12.89,77700.0
2014-08-06 11:50:00,12.89,12.89,12.86,12.86,97600.0,12.89,12.89,12.86,12.86,97600.0
2014-08-06 11:55:00,12.87,12.88,12.86,12.88,123200.0,12.87,12.88,12.86,12.88,123200.0
2014-08-06 12:00:00,12.88,12.89,12.87,12.88,51100.0,12.88,12.89,12.87,12.88,51100.0
2014-08-06 12:05:00,12.88,12.89,12.85,12.86,70300.0,12.88,12.89,12.85,12.86,70300.0
2014-08-06 12:10:00,12.86,12.86,12.84,12.84,79000.0,12.86,12.86,12.84,12.84,79000.0
2014-08-06 12:15:00,12.84,12.85,12.81,12.84,108400.0,12.84,12.85,12.81,12.84,108400.0
2014-08-06 12:20:00,12.83,12.86,12.82,12.84,85800.0,12.83,12.86,12.82,12.84,85800.0
2014-08-06 12:25:00,12.84,12.84,12.83,12.83,73200.0,12.84,12.84,12.83,12.83,73200.0
2014-08-06 12:30:00,12.83,12.86,12.83,12.86,59100.0,12.83,12.86,12.83,12.86,59100.0
2014-08-06 12:35:00,12.86,12.88,12.84,12.86,168100.0,12.86,12.88,12.84,12.86,168100.0
2014-08-06 12:40:00,12.85,12.86,12.83,12.84,113400.0,12.85,12.86,12.83,12.84,113400.0
2014-08-06 12:45:00,12.85,12.86,12.83,12.83,108700.0,12.85,12.86,12.83,12.83,108700.0
2014-08-06 12:50:00,12.83,12.84,12.82,12.82,59200.0,12.83,12.84,12.82,12.82,59200.0
2014-08-06 12:55:00,12.82,12.82,12.8,12.81,104200.0,12.82,12.82,12.8,12.81,104200.0
2014-08-06 13:00:00,12.82,12.83,12.8,12.81,131600.0,12.82,12.83,12.8,12.81,131600.0
2014-08-06 13:05:00,12.8,12.82,12.78,12.79,146100.0,12.8,12.82,12.78,12.79,146100.0
2014-08-06 13:10:00,12.79,12.8,12.78,12.78,27800.0,12.79,12.8,12.78,12.78,27800.0
2014-08-06 13:15:00,12.78,12.79,12.77,12.78,36800.0,12.78,12.79,12.77,12.78,36800.0
2014-08-06 13:20:00,12.78,12.81,12.78,12.81,118000.0,12.78,12.81,12.78,12.81,118000.0
2014-08-06 13:25:00,12.8,12.81,12.79,12.8,310800.0,12.8,12.81,12.79,12.8,310800.0
2014-08-06 13:30:00,12.8,12.82,12.8,12.8,71400.0,12.8,12.82,12.8,12.8,71400.0
2014-08-06 13:35:00,12.8,12.82,12.8,12.81,117400.0,12.8,12.82,12.8,12.81,117400.0
2014-08-06 13:40:00,12.82,12.82,12.8,12.8,33100.0,12.82,12.82,12.8,12.8,33100.0
2014-08-06 13:45:00,12.8,12.81,12.79,12.8,62200.0,12.8,12.81,12.79,12.8,62200.0
2014-08-06 13:50:00,12.8,12.8,12.78,12.8,133000.0,12.8,12.8,12.78,12.8,133000.0
2014-08-06 13:55:00,12.81,12.81,12.79,12.79,64300.0,12.81,12.81,12.79,12.79,64300.0
2014-08-06 14:00:00,12.79,12.81,12.78,12.81,95200.0,12.79,12.81,12.78,12.81,95200.0
2014-08-06 14:05:00,12.82,12.82,12.79,12.8,63300.0,12.82,12.82,12.79,12.8,63300.0
2014-08-06 14:10:00,12.8,12.81,12.79,12.81,1351200.0,12.8,12.81,12.79,12.81,1351200.0
2014-08-06 14:15:00,12.81,12.84,12.81,12.83,554100.0,12.81,12.84,12.81,12.83,554100.0
2014-08-06 14:20:00,12.83,12.83,12.82,12.83,9000.0,12.83,12.83,12.82,12.83,9000.0
2014-08-06 14:25:00,12.82,12.85,12.82,12.84,270200.0,12.82,12.85,12.82,12.84,270200.0
2014-08-06 14:30:00,12.84,12.84,12.82,12.82,92200.0,12.84,12.84,12.82,12.82,92200.0
2014-08-06 14:35:00,12.82,12.85,12.82,12.84,186700.0,12.82,12.85,12.82,12.84,186700.0
2014-08-06 14:40:00,12.83,12.85,12.83,12.84,34400.0,12.83,12.85,12.83,12.84,34400.0
2014-08-06 14:45:00,12.84,12.86,12.83,12.84,212100.0,12.84,12.86,12.83,12.84,212100.0
2014-08-06 14:50:00,12.85,12.86,12.83,12.83,114000.0,12.85,12.86,12.83,12.83,114000.0
2014-08-06 14:55:00,12.83,12.84,12.82,12.83,79200.0,12.83,12.84,12.82,12.83,79200.0
2014-08-06 15:00:00,12.83,12.85,12.82,12.83,115100.0,12.83,12.85,12.82,12.83,115100.0
2014-08-06 15:05:00,12.84,12.84,12.82,12.84,99700.0,12.84,12.84,12.82,12.84,99700.0
2014-08-06 15:10:00,12.83,12.84,12.82,12.83,60600.0,12.83,12.84,12.82,12.83,60600.0
2014-08-06 15:15:00,12.82,12.85,12.82,12.85,82100.0,12.82,12.85,12.82,12.85,82100.0
2014-08-06 15:20:00,12.85,12.85,12.83,12.84,70400.0,12.85,12.85,12.83,12.84,70400.0
2014-08-06 15:25:00,12.84,12.85,12.83,12.83,53200.0,12.84,12.85,12.83,12.83,53200.0
2014-08-06 15:30:00,12.83,12.84,12.81,12.82,163700.0,12.83,12.84,12.81,12.82,163700.0
2014-08-06 15:35:00,12.83,12.83,12.81,12.82,63300.0,12.83,12.83,12.81,12.82,63300.0
2014-08-06 15:40:00,12.83,12.84,12.82,12.84,70800.0,12.83,12.84,12.82,12.84,70800.0
2014-08-06 15:45:00,12.84,12.84,12.82,12.82,101100.0,12.84,12.84,12.82,12.82,101100.0
2014-08-06 15:50:00,12.83,12.84,12.82,12.83,163600.0,12.83,12.84,12.82,12.83,163600.0
2014-08-06 15:55:00,12.84,12.85,12.83,12.84,423400.0,12.84,12.85,12.83,12.84,423400.0
2014-08-07 09:30:00,12.8,12.83,12.7,12.7,278300.0,12.8,12.83,12.7,12.7,278300.0
2014-08-07 09:35:00,12.71,12.73,12.66,12.67,107500.0,12.71,12.73,12.66,12.67,107500.0
2014-08-07 09:40:00,12.68,12.68,12.55,12.55,253800.0,12.68,12.68,12.55,12.55,253800.0
2014-08-07 09:45:00,12.55,12.63,12.53,12.57,148200.0,12.55,12.63,12.53,12.57,148200.0
2014-08-07 09:50:00,12.56,12.58,12.56,12.58,207100.0,12.56,12.58,12.56,12.58,207100.0
2014-08-07 09:55:00,12.58,12.59,12.57,12.58,119100.0,12.58,12.59,12.57,12.58,119100.0
2014-08-07 10:00:00,12.58,12.61,12.58,12.6,108300.0,12.58,12.61,12.58,12.6,108300.0
2014-08-07 10:05:00,12.6,12.61,12.59,12.6,100600.0,12.6,12.61,12.59,12.6,100600.0
2014-08-07 10:10:00,12.6,12.63,12.59,12.62,309400.0,12.6,12.63,12.59,12.62,309400.0
2014-08-07 10:15:00,12.61,12.63,12.6,12.63,152300.0,12.61,12.63,12.6,12.63,152300.0
2014-08-07 10:20:00,12.62,12.63,12.62,12.62,298900.0,12.62,12.63,12.62,12.62,298900.0
2014-08-07 10:25:00,12.62,12.65,12.61,12.62,235100.0,12.62,12.65,12.61,12.62,235100.0
2014-08-07 10:30:00,12.62,12.63,12.61,12.62,71700.0,12.62,12.63,12.61,12.62,71700.0
2014-08-07 10:35:00,12.62,12.64,12.6,12.61,162400.0,12.62,12.64,12.6,12.61,162400.0
2014-08-07 10:40:00,12.6,12.62,12.58,12.59,171500.0,12.6,12.62,12.58,12.59,171500.0
2014-08-07 10:45:00,12.59,12.59,12.55,12.55,342100.0,12.59,12.59,12.55,12.55,342100.0
2014-08-07 10:50:00,12.55,12.56,12.53,12.55,240200.0,12.55,12.56,12.53,12.55,240200.0
2014-08-07 10:55:00,12.54,12.55,12.53,12.53,68500.0,12.54,12.55,12.53,12.53,68500.0
2014-08-07 11:00:00,12.53,12.56,12.53,12.56,161200.0,12.53,12.56,12.53,12.56,161200.0
2014-08-07 11:05:00,12.56,12.56,12.54,12.55,213700.0,12.56,12.56,12.54,12.55,213700.0
2014-08-07 11:10:00,12.54,12.55,12.53,12.54,61000.0,12.54,12.55,12.53,12.54,61000.0
2014-08-07 11:15:00,12.53,12.54,12.51,12.51,150000.0,12.53,12.54,12.51,12.51,150000.0
2014-08-07 11:20:00,12.51,12.53,12.51,12.52,79500.0,12.51,12.53,12.51,12.52,79500.0
2014-08-07 11:25:00,12.52,12.53,12.5,12.5,53600.0,12.52,12.53,12.5,12.5,53600.0
2014-08-07 11:30:00,12.5,12.51,12.49,12.49,113000.0,12.5,12.51,12.49,12.49,113000.0
2014-08-07 11:35:00,12.49,12.5,12.47,12.47,81600.0,12.49,12.5,12.47,12.47,81600.0
2014-08-07 11:40:00,12.47,12.47,12.45,12.45,81000.0,12.47,12.47,12.45,12.45,81000.0
2014-08-07 11:45:00,12.46,12.46,12.41,12.43,167000.0,12.46,12.46,12.41,12.43,167000.0
2014-08-07 11:50:00,12.43,12.46,12.42,12.42,120600.0,12.43,12.46,12.42,12.42,120600.0
2014-08-07 11:55:00,12.42,12.45,12.41,12.44,79900.0,12.42,12.45,12.41,12.44,79900.0
2014-08-07 12:00:00,12.44,12.45,12.42,12.43,58600.0,12.44,12.45,12.42,12.43,58600.0
2014-08-07 12:05:00,12.43,12.44,12.42,12.44,56000.0,12.43,12.44,12.42,12.44,56000.0
2014-08-07 12:10:00,12.43,12.43,12.4,12.4,128900.0,12.43,12.43,12.4,12.4,128900.0
2014-08-07 12:15:00,12.4,12.41,12.38,12.38,101600.0,12.4,12.41,12.38,12.38,101600.0
2014-08-07 12:20:00,12.39,12.39,12.37,12.38,62000.0,12.39,12.39,12.37,12.38,62000.0
2014-08-07 12:25:00,12.38,12.39,12.38,12.38,50600.0,12.38,12.39,12.38,12.38,50600.0
2014-08-07 12:30:00,12.37,12.38,12.36,12.36,37000.0,12.37,12.38,12.36,12.36,37000.0
2014-08-07 12:35:00,12.36,12.36,12.33,12.35,138700.0,12.36,12.36,12.33,12.35,138700.0
2014-08-07 12:40:00,12.35,12.37,12.34,12.35,52000.0,12.35,12.37,12.34,12.35,52000.0
2014-08-07 12:45:00,12.36,12.37,12.34,12.36,65700.0,12.36,12.37,12.34,12.36,65700.0
2014-08-07 12:50:00,12.36,12.37,12.35,12.37,79800.0,12.36,12.37,12.35,12.37,79800.0
2014-08-07 12:55:00,12.37,12.38,12.35,12.36,79600.0,12.37,12.38,12.35,12.36,79600.0
2014-08-07 13:00:00,12.35,12.37,12.35,12.37,71200.0,12.35,12.37,12.35,12.37,71200.0
2014-08-07 13:05:00,12.37,12.39,12.37,12.38,65500.0,12.37,12.39,12.37,12.38,65500.0
2014-08-07 13:10:00,12.38,12.41,12.38,12.4,116100.0,12.38,12.41,12.38,12.4,116100.0
2014-08-07 13:15:00,12.41,12.44,12.4,12.44,153100.0,12.41,12.44,12.4,12.44,153100.0
2014-08-07 13:20:00,12.44,12.45,12.41,12.42,135000.0,12.44,12.45,12.41,12.42,135000.0
2014-08-07 13:25:00,12.42,12.45,12.41,12.45,80000.0,12.42,12.45,12.41,12.45,80000.0
2014-08-07 13:30:00,12.44,12.46,12.42,12.43,123900.0,12.44,12.46,12.42,12.43,123900.0
2014-08-07 13:35:00,12.43,12.43,12.4,12.43,112000.0,12.43,12.43,12.4,12.43,112000.0
2014-08-07 13:40:00,12.43,12.43,12.41,12.41,28200.0,12.43,12.43,12.41,12.41,28200.0
2014-08-07 13:45:00,12.42,12.42,12.41,12.42,79500.0,12.42,12.42,12.41,12.42,79500.0
2014-08-07 13:50:00,12.42,12.43,12.41,12.43,97400.0,12.42,12.43,12.41,12.43,97400.0
2014-08-07 13:55:00,12.43,12.44,12.4,12.4,145600.0,12.43,12.44,12.4,12.4,145600.0
2014-08-07 14:00:00,12.4,12.41,12.36,12.36,113100.0,12.4,12.41,12.36,12.36,113100.0
2014-08-07 14:05:00,12.37,12.38,12.35,12.36,101500.0,12.37,12.38,12.35,12.36,101500.0
2014-08-07 14:10:00,12.36,12.37,12.35,12.36,139400.0,12.36,12.37,12.35,12.36,139400.0
2014-08-07 14:15:00,12.36,12.37,12.33,12.33,121400.0,12.36,12.37,12.33,12.33,121400.0
2014-08-07 14:20:00,12.33,12.33,12.31,12.31,86300.0,12.33,12.33,12.31,12.31,86300.0
2014-08-07 14:25:00,12.31,12.32,12.29,12.3,131200.0,12.31,12.32,12.29,12.3,131200.0
2014-08-07 14:30:00,12.3,12.33,12.29,12.32,519500.0,12.3,12.33,12.29,12.32,519500.0
2014-08-07 14:35:00,12.32,12.32,12.3,12.31,94200.0,12.32,12.32,12.3,12.31,94200.0
2014-08-07 14:40:00,12.31,12.33,12.3,12.31,100900.0,12.31,12.33,12.3,12.31,100900.0
2014-08-07 14:45:00,12.32,12.33,12.31,12.33,83000.0,12.32,12.33,12.31,12.33,83000.0
2014-08-07 14:50:00,12.33,12.34,12.32,12.32,69300.0,12.33,12.34,12.32,12.32,69300.0
2014-08-07 14:55:00,12.33,12.33,12.3,12.3,76000.0,12.33,12.33,12.3,12.3,76000.0
2014-08-07 15:00:00,12.3,12.31,12.29,12.29,193200.0,12.3,12.31,12.29,12.29,193200.0
2014-08-07 15:05:00,12.3,12.31,12.26,12.26,152000.0,12.3,12.31,12.26,12.26,152000.0
2014-08-07 15:10:00,12.26,12.28,12.25,12.26,120600.0,12.26,12.28,12.25,12.26,120600.0
2014-08-07 15:15:00,12.25,12.26,12.22,12.26,171800.0,12.25,12.26,12.22,12.26,171800.0
2014-08-07 15:20:00,12.25,12.25,12.2,12.23,225900.0,12.25,12.25,12.2,12.23,225900.0
2014-08-07 15:25:00,12.23,12.24,12.22,12.24,94800.0,12.23,12.24,12.22,12.24,94800.0
2014-08-07 15:30:00,12.23,12.24,12.22,12.22,81600.0,12.23,12.24,12.22,12.22,81600.0
2014-08-07 15:35:00,12.22,12.24,12.21,12.24,179800.0,12.22,12.24,12.21,12.24,179800.0
2014-08-07 15:40:00,12.24,12.24,12.23,12.23,167900.0,12.24,12.24,12.23,12.23,167900.0
2014-08-07 15:45:00,12.24,12.24,12.22,12.22,288700.0,12.24,12.24,12.22,12.22,288700.0
2014-08-07 15:50:00,12.23,12.27,12.22,12.27,387700.0,12.23,12.27,12.22,12.27,387700.0
2014-08-07 15:55:00,12.27,12.27,12.25,12.25,456700.0,12.27,12.27,12.25,12.25,456700.0
2014-08-08 09:30:00,12.25,12.27,12.22,12.23,139800.0,12.25,12.27,12.22,12.23,139800.0
2014-08-08 09:35:00,12.22,12.23,12.13,12.13,233200.0,12.22,12.23,12.13,12.13,233200.0
2014-08-08 09:40:00,12.13,12.14,12.08,12.12,166200.0,12.13,12.14,12.08,12.12,166200.0
2014-08-08 09:45:00,12.12,12.15,12.1,12.1,347800.0,12.12,12.15,12.1,12.1,347800.0
2014-08-08 09:50:00,12.1,12.12,12.09,12.12,170600.0,12.1,12.12,12.09,12.12,170600.0
2014-08-08 09:55:00,12.12,12.15,12.08,12.09,454000.0,12.12,12.15,12.08,12.09,454000.0
2014-08-08 10:00:00,12.09,12.11,12.09,12.1,232800.0,12.09,12.11,12.09,12.1,232800.0
2014-08-08 10:05:00,12.1,12.12,12.05,12.06,357500.0,12.1,12.12,12.05,12.06,357500.0
2014-08-08 10:10:00,12.05,12.07,12.03,12.05,329900.0,12.05,12.07,12.03,12.05,329900.0
2014-08-08 10:15:00,12.04,12.11,12.04,12.11,343100.0,12.04,12.11,12.04,12.11,343100.0
2014-08-08 10:20:00,12.1,12.1,12.07,12.09,225400.0,12.1,12.1,12.07,12.09,225400.0
2014-08-08 10:25:00,12.08,12.08,12.03,12.08,273400.0,12.08,12.08,12.03,12.08,273400.0
2014-08-08 10:30:00,12.08,12.1,12.07,12.1,218500.0,12.08,12.1,12.07,12.1,218500.0
2014-08-08 10:35:00,12.1,12.1,12.09,12.1,54700.0,12.1,12.1,12.09,12.1,54700.0
2014-08-08 10:40:00,12.09,12.14,12.09,12.12,341500.0,12.09,12.14,12.09,12.12,341500.0
2014-08-08 10:45:00,12.12,12.15,12.12,12.13,142600.0,12.12,12.15,12.12,12.13,142600.0
2014-08-08 10:50:00,12.12,12.13,12.11,12.12,113900.0,12.12,12.13,12.11,12.12,113900.0
2014-08-08 10:55:00,12.12,12.15,12.12,12.14,327400.0,12.12,12.15,12.12,12.14,327400.0
2014-08-08 11:00:00,12.15,12.16,12.13,12.15,342900.0,12.15,12.16,12.13,12.15,342900.0
2014-08-08 11:05:00,12.15,12.15,12.1,12.11,295700.0,12.15,12.15,12.1,12.11,295700.0
2014-08-08 11:10:00,12.11,12.14,12.11,12.13,70000.0,12.11,12.14,12.11,12.13,70000.0
2014-08-08 11:15:00,12.13,12.15,12.13,12.13,229900.0,12.13,12.15,12.13,12.13,229900.0
2014-08-08 11:20:00,12.13,12.14,12.12,12.13,159900.0,12.13,12.14,12.12,12.13,159900.0
2014-08-08 11:25:00,12.13,12.15,12.13,12.15,60500.0,12.13,12.15,12.13,12.15,60500.0
2014-08-08 11:30:00,12.15,12.15,12.14,12.14,49600.0,12.15,12.15,12.14,12.14,49600.0
2014-08-08 11:35:00,12.15,12.15,12.13,12.14,71000.0,12.15,12.15,12.13,12.14,71000.0
2014-08-08 11:40:00,12.15,12.15,12.14,12.14,24000.0,12.15,12.15,12.14,12.14,24000.0
2014-08-08 11:45:00,12.14,12.15,12.13,12.13,37200.0,12.14,12.15,12.13,12.13,37200.0
2014-08-08 11:50:00,12.13,12.14,12.11,12.12,186000.0,12.13,12.14,12.11,12.12,186000.0
2014-08-08 11:55:00,12.13,12.15,12.13,12.14,237700.0,12.13,12.15,12.13,12.14,237700.0
2014-08-08 12:00:00,12.14,12.15,12.13,12.14,71500.0,12.14,12.15,12.13,12.14,71500.0
2014-08-08 12:05:00,12.14,12.15,12.14,12.15,44900.0,12.14,12.15,12.14,12.15,44900.0
2014-08-08 12:10:00,12.15,12.15,12.14,12.15,111700.0,12.15,12.15,12.14,12.15,111700.0
2014-08-08 12:15:00,12.15,12.15,12.11,12.13,188200.0,12.15,12.15,12.11,12.13,188200.0
2014-08-08 12:20:00,12.13,12.14,12.12,12.14,23400.0,12.13,12.14,12.12,12.14,23400.0
2014-08-08 12:25:00,12.14,12.14,12.13,12.14,53000.0,12.14,12.14,12.13,12.14,53000.0
2014-08-08 12:30:00,12.13,12.14,12.12,12.13,172000.0,12.13,12.14,12.12,12.13,172000.0
2014-08-08 12:35:00,12.13,12.13,12.12,12.13,35600.0,12.13,12.13,12.12,12.13,35600.0
2014-08-08 12:40:00,12.13,12.15,12.13,12.13,221200.0,12.13,12.15,12.13,12.13,221200.0
2014-08-08 12:45:00,12.14,12.14,12.13,12.13,21100.0,12.14,12.14,12.13,12.13,21100.0
2014-08-08 12:50:00,12.13,12.15,12.13,12.15,122200.0,12.13,12.15,12.13,12.15,122200.0
2014-08-08 12:55:00,12.15,12.16,12.14,12.15,54600.0,12.15,12.16,12.14,12.15,54600.0
2014-08-08 13:00:00,12.15,12.17,12.15,12.16,41900.0,12.15,12.17,12.15,12.16,41900.0
2014-08-08 13:05:00,12.16,12.17,12.15,12.17,50800.0,12.16,12.17,12.15,12.17,50800.0
2014-08-08 13:10:00,12.17,12.17,12.15,12.15,113000.0,12.17,12.17,12.15,12.15,113000.0
2014-08-08 13:15:00,12.15,12.16,12.14,12.15,138500.0,12.15,12.16,12.14,12.15,138500.0
2014-08-08 13:20:00,12.16,12.17,12.14,12.15,136400.0,12.16,12.17,12.14,12.15,136400.0
2014-08-08 13:25:00,12.15,12.19,12.15,12.19,284100.0,12.15,12.19,12.15,12.19,284100.0
2014-08-08 13:30:00,12.18,12.2,12.18,12.19,333100.0,12.18,12.2,12.18,12.19,333100.0
2014-08-08 13:35:00,12.19,12.2,12.18,12.2,134300.0,12.19,12.2,12.18,12.2,134300.0
2014-08-08 13:40:00,12.2,12.21,12.19,12.2,149900.0,12.2,12.21,12.19,12.2,149900.0
2014-08-08 13:45:00,12.2,12.2,12.19,12.2,74900.0,12.2,12.2,12.19,12.2,74900.0
2014-08-08 13:50:00,12.19,12.2,12.18,12.18,78800.0,12.19,12.2,12.18,12.18,78800.0
2014-08-08 13:55:00,12.18,12.19,12.18,12.19,21000.0,12.18,12.19,12.18,12.19,21000.0
2014-08-08 14:00:00,12.19,12.19,12.18,12.19,22600.0,12.19,12.19,12.18,12.19,22600.0
2014-08-08 14:05:00,12.18,12.19,12.17,12.18,95800.0,12.18,12.19,12.17,12.18,95800.0
2014-08-08 14:10:00,12.17,12.18,12.17,12.18,155900.0,12.17,12.18,12.17,12.18,155900.0
2014-08-08 14:15:00,12.17,12.21,12.17,12.21,748700.0,12.17,12.21,12.17,12.21,748700.0
2014-08-08 14:20:00,12.2,12.23,12.19,12.23,254000.0,12.2,12.23,12.19,12.23,254000.0
2014-08-08 14:25:00,12.23,12.24,12.21,12.24,237200.0,12.23,12.24,12.21,12.24,237200.0
2014-08-08 14:30:00,12.24,12.26,12.24,12.25,100100.0,12.24,12.26,12.24,12.25,100100.0
2014-08-08 14:35:00,12.25,12.27,12.24,12.27,91000.0,12.25,12.27,12.24,12.27,91000.0
2014-08-08 14:40:00,12.27,12.27,12.23,12.24,119400.0,12.27,12.27,12.23,12.24,119400.0
2014-08-08 14:45:00,12.23,12.25,12.23,12.24,102200.0,12.23,12.25,12.23,12.24,102200.0
2014-08-08 14:50:00,12.24,12.25,12.23,12.24,70800.0,12.24,12.25,12.23,12.24,70800.0
2014-08-08 14:55:00,12.23,12.24,12.2,12.2,258700.0,12.23,12.24,12.2,12.2,258700.0
2014-08-08 15:00:00,12.2,12.22,12.2,12.21,59600.0,12.2,12.22,12.2,12.21,59600.0
2014-08-08 15:05:00,12.22,12.27,12.22,12.27,323400.0,12.22,12.27,12.22,12.27,323400.0
2014-08-08 15:10:00,12.27,12.27,12.25,12.26,179900.0,12.27,12.27,12.25,12.26,179900.0
2014-08-08 15:15:00,12.26,12.28,12.25,12.28,57700.0,12.26,12.28,12.25,12.28,57700.0
2014-08-08 15:20:00,12.28,12.29,12.27,12.29,182200.0,12.28,12.29,12.27,12.29,182200.0
2014-08-08 15:25:00,12.29,12.32,12.29,12.31,300700.0,12.29,12.32,12.29,12.31,300700.0
2014-08-08 15:30:00,12.31,12.31,12.29,12.3,64800.0,12.31,12.31,12.29,12.3,64800.0
2014-08-08 15:35:00,12.29,12.3,12.28,12.29,169800.0,12.29,12.3,12.28,12.29,169800.0
2014-08-08 15:40:00,12.3,12.3,12.29,12.29,236600.0,12.3,12.3,12.29,12.29,236600.0
2014-08-08 15:45:00,12.29,12.33,12.29,12.33,549900.0,12.29,12.33,12.29,12.33,549900.0
2014-08-08 15:50:00,12.33,12.33,12.3,12.32,552700.0,12.33,12.33,12.3,12.32,552700.0
2014-08-08 15:55:00,12.33,12.33,12.32,12.32,502400.0,12.33,12.33,12.32,12.32,502400.0
2014-08-11 09:30:00,12.35,12.37,12.3,12.3,116100.0,12.35,12.37,12.3,12.3,116100.0
2014-08-11 09:35:00,12.3,12.32,12.27,12.31,71400.0,12.3,12.32,12.27,12.31,71400.0
2014-08-11 09:40:00,12.3,12.32,12.29,12.32,145400.0,12.3,12.32,12.29,12.32,145400.0
2014-08-11 09:45:00,12.32,12.34,12.28,12.29,153300.0,12.32,12.34,12.28,12.29,153300.0
2014-08-11 09:50:00,12.29,12.3,12.25,12.28,142000.0,12.29,12.3,12.25,12.28,142000.0
2014-08-11 09:55:00,12.27,12.28,12.25,12.25,85900.0,12.27,12.28,12.25,12.25,85900.0
2014-08-11 10:00:00,12.25,12.28,12.24,12.28,75900.0,12.25,12.28,12.24,12.28,75900.0
2014-08-11 10:05:00,12.28,12.3,12.27,12.28,112800.0,12.28,12.3,12.27,12.28,112800.0
2014-08-11 10:10:00,12.29,12.33,12.28,12.3,110400.0,12.29,12.33,12.28,12.3,110400.0
2014-08-11 10:15:00,12.3,12.3,12.28,12.28,72300.0,12.3,12.3,12.28,12.28,72300.0
2014-08-11 10:20:00,12.27,12.29,12.27,12.28,51500.0,12.27,12.29,12.27,12.28,51500.0
2014-08-11 10:25:00,12.29,12.29,12.24,12.24,115300.0,12.29,12.29,12.24,12.24,115300.0
2014-08-11 10:30:00,12.24,12.25,12.24,12.24,21000.0,12.24,12.25,12.24,12.24,21000.0
2014-08-11 10:35:00,12.25,12.27,12.24,12.27,185100.0,12.25,12.27,12.24,12.27,185100.0
2014-08-11 10:40:00,12.26,12.28,12.25,12.26,117200.0,12.26,12.28,12.25,12.26,117200.0
2014-08-11 10:45:00,12.26,12.28,12.26,12.28,112500.0,12.26,12.28,12.26,12.28,112500.0
2014-08-11 10:50:00,12.28,12.29,12.26,12.28,44000.0,12.28,12.29,12.26,12.28,44000.0
2014-08-11 10:55:00,12.28,12.28,12.25,12.28,110200.0,12.28,12.28,12.25,12.28,110200.0
2014-08-11 11:00:00,12.28,12.3,12.27,12.29,132900.0,12.28,12.3,12.27,12.29,132900.0
2014-08-11 11:05:00,12.29,12.32,12.29,12.32,128100.0,12.29,12.32,12.29,12.32,128100.0
2014-08-11 11:10:00,12.32,12.36,12.32,12.36,223000.0,12.32,12.36,12.32,12.36,223000.0
2014-08-11 11:15:00,12.35,12.35,12.34,12.35,19900.0,12.35,12.35,12.34,12.35,19900.0
2014-08-11 11:20:00,12.35,12.35,12.33,12.34,70000.0,12.35,12.35,12.33,12.34,70000.0
2014-08-11 11:25:00,12.33,12.34,12.33,12.34,17600.0,12.33,12.34,12.33,12.34,17600.0
2014-08-11 11:30:00,12.34,12.34,12.32,12.34,48800.0,12.34,12.34,12.32,12.34,48800.0
2014-08-11 11:35:00,12.34,12.34,12.32,12.33,29200.0,12.34,12.34,12.32,12.33,29200.0
2014-08-11 11:40:00,12.33,12.34,12.32,12.33,75900.0,12.33,12.34,12.32,12.33,75900.0
2014-08-11 11:45:00,12.34,12.34,12.33,12.33,42400.0,12.34,12.34,12.33,12.33,42400.0
2014-08-11 11:50:00,12.34,12.35,12.32,12.34,189800.0,12.34,12.35,12.32,12.34,189800.0
2014-08-11 11:55:00,12.34,12.35,12.34,12.35,50400.0,12.34,12.35,12.34,12.35,50400.0
2014-08-11 12:00:00,12.35,12.35,12.33,12.34,32300.0,12.35,12.35,12.33,12.34,32300.0
2014-08-11 12:05:00,12.34,12.34,12.33,12.34,23800.0,12.34,12.34,12.33,12.34,23800.0
2014-08-11 12:10:00,12.34,12.34,12.33,12.34,55800.0,12.34,12.34,12.33,12.34,55800.0
2014-08-11 12:15:00,12.34,12.34,12.33,12.34,21200.0,12.34,12.34,12.33,12.34,21200.0
2014-08-11 12:20:00,12.33,12.34,12.32,12.33,87100.0,12.33,12.34,12.32,12.33,87100.0
2014-08-11 12:25:00,12.33,12.35,12.32,12.35,101700.0,12.33,12.35,12.32,12.35,101700.0
2014-08-11 12:30:00,12.35,12.35,12.32,12.34,144400.0,12.35,12.35,12.32,12.34,144400.0
2014-08-11 12:35:00,12.33,12.34,12.33,12.34,129800.0,12.33,12.34,12.33,12.34,129800.0
2014-08-11 12:40:00,12.34,12.37,12.34,12.36,148300.0,12.34,12.37,12.34,12.36,148300.0
2014-08-11 12:45:00,12.37,12.38,12.34,12.35,102900.0,12.37,12.38,12.34,12.35,102900.0
2014-08-11 12:50:00,12.35,12.36,12.34,12.36,49100.0,12.35,12.36,12.34,12.36,49100.0
2014-08-11 12:55:00,12.36,12.36,12.35,12.36,17400.0,12.36,12.36,12.35,12.36,17400.0
2014-08-11 13:00:00,12.36,12.37,12.35,12.35,55000.0,12.36,12.37,12.35,12.35,55000.0
2014-08-11 13:05:00,12.35,12.37,12.34,12.37,62200.0,12.35,12.37,12.34,12.37,62200.0
2014-08-11 13:10:00,12.37,12.37,12.36,12.36,59800.0,12.37,12.37,12.36,12.36,59800.0
2014-08-11 13:15:00,12.36,12.36,12.34,12.35,43100.0,12.36,12.36,12.34,12.35,43100.0
2014-08-11 13:20:00,12.34,12.36,12.34,12.36,122200.0,12.34,12.36,12.34,12.36,122200.0
2014-08-11 13:25:00,12.36,12.36,12.34,12.35,41000.0,12.36,12.36,12.34,12.35,41000.0
2014-08-11 13:30:00,12.35,12.35,12.34,12.35,34500.0,12.35,12.35,12.34,12.35,34500.0
2014-08-11 13:35:00,12.35,12.35,12.34,12.34,23200.0,12.35,12.35,12.34,12.34,23200.0
2014-08-11 13:40:00,12.35,12.35,12.33,12.34,57000.0,12.35,12.35,12.33,12.34,57000.0
2014-08-11 13:45:00,12.34,12.34,12.33,12.34,30300.0,12.34,12.34,12.33,12.34,30300.0
2014-08-11 13:50:00,12.34,12.35,12.33,12.33,101900.0,12.34,12.35,12.33,12.33,101900.0
2014-08-11 13:55:00,12.33,12.33,12.3,12.31,106800.0,12.33,12.33,12.3,12.31,106800.0
2014-08-11 14:00:00,12.3,12.31,12.29,12.31,48200.0,12.3,12.31,12.29,12.31,48200.0
2014-08-11 14:05:00,12.31,12.33,12.3,12.31,94000.0,12.31,12.33,12.3,12.31,94000.0
2014-08-11 14:10:00,12.32,12.32,12.31,12.32,27900.0,12.32,12.32,12.31,12.32,27900.0
2014-08-11 14:15:00,12.32,12.33,12.31,12.32,67400.0,12.32,12.33,12.31,12.32,67400.0
2014-08-11 14:20:00,12.32,12.32,12.31,12.32,8200.0,12.32,12.32,12.31,12.32,8200.0
2014-08-11 14:25:00,12.32,12.32,12.3,12.3,33200.0,12.32,12.32,12.3,12.3,33200.0
2014-08-11 14:30:00,12.3,12.31,12.28,12.29,117700.0,12.3,12.31,12.28,12.29,117700.0
2014-08-11 14:35:00,12.29,12.3,12.28,12.3,50400.0,12.29,12.3,12.28,12.3,50400.0
2014-08-11 14:40:00,12.29,12.3,12.29,12.3,19800.0,12.29,12.3,12.29,12.3,19800.0
2014-08-11 14:45:00,12.3,12.3,12.29,12.3,37000.0,12.3,12.3,12.29,12.3,37000.0
2014-08-11 14:50:00,12.3,12.3,12.27,12.27,60400.0,12.3,12.3,12.27,12.27,60400.0
2014-08-11 14:55:00,12.28,12.29,12.27,12.29,39300.0,12.28,12.29,12.27,12.29,39300.0
2014-08-11 15:00:00,12.29,12.3,12.28,12.3,37600.0,12.29,12.3,12.28,12.3,37600.0
2014-08-11 15:05:00,12.29,12.3,12.29,12.3,13200.0,12.29,12.3,12.29,12.3,13200.0
2014-08-11 15:10:00,12.29,12.3,12.28,12.29,33200.0,12.29,12.3,12.28,12.29,33200.0
2014-08-11 15:15:00,12.29,12.29,12.28,12.28,36400.0,12.29,12.29,12.28,12.28,36400.0
2014-08-11 15:20:00,12.29,12.29,12.28,12.29,19100.0,12.29,12.29,12.28,12.29,19100.0
2014-08-11 15:25:00,12.28,12.29,12.28,12.28,55900.0,12.28,12.29,12.28,12.28,55900.0
2014-08-11 15:30:00,12.28,12.28,12.27,12.28,27400.0,12.28,12.28,12.27,12.28,27400.0
2014-08-11 15:35:00,12.27,12.29,12.27,12.29,83300.0,12.27,12.29,12.27,12.29,83300.0
2014-08-11 15:40:00,12.28,12.28,12.26,12.26,115800.0,12.28,12.28,12.26,12.26,115800.0
2014-08-11 15:45:00,12.27,12.27,12.26,12.27,67800.0,12.27,12.27,12.26,12.27,67800.0
2014-08-11 15:50:00,12.27,12.27,12.26,12.27,106400.0,12.27,12.27,12.26,12.27,106400.0
2014-08-11 15:55:00,12.26,12.27,12.25,12.26,414100.0,12.26,12.27,12.25,12.26,414100.0
2014-08-12 09:30:00,12.24,12.3,12.23,12.29,66300.0,12.24,12.3,12.23,12.29,66300.0
2014-08-12 09:35:00,12.28,12.29,12.25,12.28,34200.0,12.28,12.29,12.25,12.28,34200.0
2014-08-12 09:40:00,12.28,12.29,12.26,12.27,40000.0,12.28,12.29,12.26,12.27,40000.0
2014-08-12 09:45:00,12.27,12.28,12.26,12.27,31300.0,12.27,12.28,12.26,12.27,31300.0
2014-08-12 09:50:00,12.26,12.3,12.26,12.29,297300.0,12.26,12.3,12.26,12.29,297300.0
2014-08-12 09:55:00,12.29,12.31,12.27,12.3,132400.0,12.29,12.31,12.27,12.3,132400.0
2014-08-12 10:00:00,12.3,12.3,12.28,12.29,45600.0,12.3,12.3,12.28,12.29,45600.0
2014-08-12 10:05:00,12.29,12.3,12.27,12.29,93200.0,12.29,12.3,12.27,12.29,93200.0
2014-08-12 10:10:00,12.29,12.31,12.27,12.31,145200.0,12.29,12.31,12.27,12.31,145200.0
2014-08-12 10:15:00,12.3,12.31,12.3,12.31,35100.0,12.3,12.31,12.3,12.31,35100.0
2014-08-12 10:20:00,12.3,12.31,12.3,12.3,44800.0,12.3,12.31,12.3,12.3,44800.0
2014-08-12 10:25:00,12.3,12.32,12.3,12.31,73500.0,12.3,12.32,12.3,12.31,73500.0
2014-08-12 10:30:00,12.32,12.32,12.31,12.32,38700.0,12.32,12.32,12.31,12.32,38700.0
2014-08-12 10:35:00,12.32,12.32,12.3,12.31,102700.0,12.32,12.32,12.3,12.31,102700.0
2014-08-12 10:40:00,12.3,12.32,12.3,12.31,55200.0,12.3,12.32,12.3,12.31,55200.0
2014-08-12 10:45:00,12.3,12.31,12.3,12.31,18200.0,12.3,12.31,12.3,12.31,18200.0
2014-08-12 10:50:00,12.3,12.31,12.3,12.31,26900.0,12.3,12.31,12.3,12.31,26900.0
2014-08-12 10:55:00,12.31,12.31,12.3,12.31,30000.0,12.31,12.31,12.3,12.31,30000.0
2014-08-12 11:00:00,12.3,12.31,12.3,12.3,285100.0,12.3,12.31,12.3,12.3,285100.0
2014-08-12 11:05:00,12.3,12.31,12.3,12.31,84400.0,12.3,12.31,12.3,12.31,84400.0
2014-08-12 11:10:00,12.31,12.32,12.3,12.3,60200.0,12.31,12.32,12.3,12.3,60200.0
2014-08-12 11:15:00,12.3,12.31,12.3,12.3,59400.0,12.3,12.31,12.3,12.3,59400.0
2014-08-12 11:20:00,12.3,12.3,12.3,12.3,18600.0,12.3,12.3,12.3,12.3,18600.0
2014-08-12 11:25:00,12.3,12.31,12.3,12.3,23900.0,12.3,12.31,12.3,12.3,23900.0
2014-08-12 11:30:00,12.3,12.31,12.3,12.3,17400.0,12.3,12.31,12.3,12.3,17400.0
2014-08-12 11:35:00,12.3,12.31,12.3,12.3,18300.0,12.3,12.31,12.3,12.3,18300.0
2014-08-12 11:40:00,12.3,12.31,12.3,12.3,85800.0,12.3,12.31,12.3,12.3,85800.0
2014-08-12 11:45:00,12.3,12.3,12.3,12.3,42000.0,12.3,12.3,12.3,12.3,42000.0
2014-08-12 11:50:00,12.3,12.31,12.3,12.3,12100.0,12.3,12.31,12.3,12.3,12100.0
2014-08-12 11:55:00,12.3,12.31,12.3,12.3,41500.0,12.3,12.31,12.3,12.3,41500.0
2014-08-12 12:00:00,12.3,12.31,12.28,12.3,271900.0,12.3,12.31,12.28,12.3,271900.0
2014-08-12 12:05:00,12.3,12.31,12.3,12.3,51300.0,12.3,12.31,12.3,12.3,51300.0
2014-08-12 12:10:00,12.3,12.34,12.3,12.34,108600.0,12.3,12.34,12.3,12.34,108600.0
2014-08-12 12:15:00,12.34,12.34,12.31,12.32,102700.0,12.34,12.34,12.31,12.32,102700.0
2014-08-12 12:20:00,12.32,12.33,12.3,12.32,180300.0,12.32,12.33,12.3,12.32,180300.0
2014-08-12 12:25:00,12.32,12.33,12.31,12.32,76200.0,12.32,12.33,12.31,12.32,76200.0
2014-08-12 12:30:00,12.32,12.33,12.32,12.32,11300.0,12.32,12.33,12.32,12.32,11300.0
2014-08-12 12:35:00,12.32,12.33,12.32,12.32,5900.0,12.32,12.33,12.32,12.32,5900.0
2014-08-12 12:40:00,12.33,12.34,12.32,12.34,83400.0,12.33,12.34,12.32,12.34,83400.0
2014-08-12 12:45:00,12.34,12.34,12.32,12.32,82100.0,12.34,12.34,12.32,12.32,82100.0
2014-08-12 12:50:00,12.32,12.33,12.31,12.33,56800.0,12.32,12.33,12.31,12.33,56800.0
2014-08-12 12:55:00,12.32,12.33,12.32,12.32,24000.0,12.32,12.33,12.32,12.32,24000.0
2014-08-12 13:00:00,12.32,12.33,12.32,12.32,10700.0,12.32,12.33,12.32,12.32,10700.0
2014-08-12 13:05:00,12.32,12.33,12.31,12.32,187400.0,12.32,12.33,12.31,12.32,187400.0
2014-08-12 13:10:00,12.32,12.33,12.32,12.32,38200.0,12.32,12.33,12.32,12.32,38200.0
2014-08-12 13:15:00,12.32,12.32,12.31,12.31,29500.0,12.32,12.32,12.31,12.31,29500.0
2014-08-12 13:20:00,12.32,12.32,12.31,12.32,35700.0,12.32,12.32,12.31,12.32,35700.0
2014-08-12 13:25:00,12.31,12.33,12.31,12.33,37400.0,12.31,12.33,12.31,12.33,37400.0
2014-08-12 13:30:00,12.33,12.33,12.3,12.3,131200.0,12.33,12.33,12.3,12.3,131200.0
2014-08-12 13:35:00,12.3,12.32,12.3,12.32,52700.0,12.3,12.32,12.3,12.32,52700.0
2014-08-12 13:40:00,12.32,12.32,12.31,12.32,60600.0,12.32,12.32,12.31,12.32,60600.0
2014-08-12 13:45:00,12.32,12.32,12.3,12.3,61500.0,12.32,12.32,12.3,12.3,61500.0
2014-08-12 13:50:00,12.3,12.32,12.3,12.32,73100.0,12.3,12.32,12.3,12.32,73100.0
2014-08-12 13:55:00,12.31,12.32,12.3,12.32,69000.0,12.31,12.32,12.3,12.32,69000.0
2014-08-12 14:00:00,12.32,12.32,12.31,12.32,30300.0,12.32,12.32,12.31,12.32,30300.0
2014-08-12 14:05:00,12.31,12.32,12.3,12.3,87400.0,12.31,12.32,12.3,12.3,87400.0
2014-08-12 14:10:00,12.3,12.32,12.3,12.31,70200.0,12.3,12.32,12.3,12.31,70200.0
2014-08-12 14:15:00,12.31,12.32,12.3,12.3,92500.0,12.31,12.32,12.3,12.3,92500.0
2014-08-12 14:20:00,12.31,12.32,12.31,12.32,70900.0,12.31,12.32,12.31,12.32,70900.0
2014-08-12 14:25:00,12.32,12.32,12.3,12.31,88000.0,12.32,12.32,12.3,12.31,88000.0
2014-08-12 14:30:00,12.3,12.32,12.3,12.32,78600.0,12.3,12.32,12.3,12.32,78600.0
2014-08-12 14:35:00,12.32,12.33,12.31,12.33,75700.0,12.32,12.33,12.31,12.33,75700.0
2014-08-12 14:40:00,12.33,12.34,12.32,12.34,47600.0,12.33,12.34,12.32,12.34,47600.0
2014-08-12 14:45:00,12.34,12.34,12.32,12.32,99200.0,12.34,12.34,12.32,12.32,99200.0
2014-08-12 14:50:00,12.32,12.35,12.32,12.34,628400.0,12.32,12.35,12.32,12.34,628400.0
2014-08-12 14:55:00,12.33,12.34,12.33,12.34,14600.0,12.33,12.34,12.33,12.34,14600.0
2014-08-12 15:00:00,12.34,12.34,12.33,12.33,17600.0,12.34,12.34,12.33,12.33,17600.0
2014-08-12 15:05:00,12.33,12.34,12.33,12.34,18000.0,12.33,12.34,12.33,12.34,18000.0
2014-08-12 15:10:00,12.34,12.34,12.33,12.34,22500.0,12.34,12.34,12.33,12.34,22500.0
2014-08-12 15:15:00,12.33,12.34,12.32,12.33,64700.0,12.33,12.34,12.32,12.33,64700.0
2014-08-12 15:20:00,12.32,12.34,12.32,12.34,127000.0,12.32,12.34,12.32,12.34,127000.0
2014-08-12 15:25:00,12.34,12.34,12.33,12.34,344400.0,12.34,12.34,12.33,12.34,344400.0
2014-08-12 15:30:00,12.34,12.34,12.33,12.34,80300.0,12.34,12.34,12.33,12.34,80300.0
2014-08-12 15:35:00,12.34,12.35,12.33,12.35,444300.0,12.34,12.35,12.33,12.35,444300.0
2014-08-12 15:40:00,12.35,12.38,12.34,12.37,913700.0,12.35,12.38,12.34,12.37,913700.0
2014-08-12 15:45:00,12.37,12.37,12.35,12.36,117900.0,12.37,12.37,12.35,12.36,117900.0
2014-08-12 15:50:00,12.36,12.36,12.35,12.36,121200.0,12.36,12.36,12.35,12.36,121200.0
2014-08-12 15:55:00,12.35,12.37,12.35,12.37,457800.0,12.35,12.37,12.35,12.37,457800.0
2014-08-13 09:30:00,12.4,12.5,12.38,12.48,159000.0,12.4,12.5,12.38,12.48,159000.0
2014-08-13 09:35:00,12.48,12.48,12.44,12.44,43300.0,12.48,12.48,12.44,12.44,43300.0
2014-08-13 09:40:00,12.45,12.46,12.44,12.44,88000.0,12.45,12.46,12.44,12.44,88000.0
2014-08-13 09:45:00,12.45,12.46,12.4,12.41,191400.0,12.45,12.46,12.4,12.41,191400.0
2014-08-13 09:50:00,12.4,12.4,12.38,12.39,40400.0,12.4,12.4,12.38,12.39,40400.0
2014-08-13 09:55:00,12.38,12.39,12.37,12.38,44500.0,12.38,12.39,12.37,12.38,44500.0
2014-08-13 10:00:00,12.37,12.44,12.37,12.44,445700.0,12.37,12.44,12.37,12.44,445700.0
2014-08-13 10:05:00,12.44,12.46,12.42,12.45,104600.0,12.44,12.46,12.42,12.45,104600.0
2014-08-13 10:10:00,12.44,12.46,12.43,12.44,116900.0,12.44,12.46,12.43,12.44,116900.0
2014-08-13 10:15:00,12.44,12.47,12.43,12.47,45800.0,12.44,12.47,12.43,12.47,45800.0
2014-08-13 10:20:00,12.46,12.47,12.45,12.46,112300.0,12.46,12.47,12.45,12.46,112300.0
2014-08-13 10:25:00,12.46,12.46,12.43,12.44,79400.0,12.46,12.46,12.43,12.44,79400.0
2014-08-13 10:30:00,12.44,12.45,12.44,12.45,31400.0,12.44,12.45,12.44,12.45,31400.0
2014-08-13 10:35:00,12.44,12.47,12.44,12.47,45500.0,12.44,12.47,12.44,12.47,45500.0
2014-08-13 10:40:00,12.47,12.49,12.44,12.47,365700.0,12.47,12.49,12.44,12.47,365700.0
2014-08-13 10:45:00,12.47,12.49,12.46,12.46,91700.0,12.47,12.49,12.46,12.46,91700.0
2014-08-13 10:50:00,12.46,12.48,12.45,12.48,87400.0,12.46,12.48,12.45,12.48,87400.0
2014-08-13 10:55:00,12.48,12.5,12.48,12.5,34200.0,12.48,12.5,12.48,12.5,34200.0
2014-08-13 11:00:00,12.49,12.5,12.48,12.48,114400.0,12.49,12.5,12.48,12.48,114400.0
2014-08-13 11:05:00,12.49,12.5,12.48,12.48,64900.0,12.49,12.5,12.48,12.48,64900.0
2014-08-13 11:10:00,12.48,12.49,12.47,12.47,110300.0,12.48,12.49,12.47,12.47,110300.0
2014-08-13 11:15:00,12.47,12.47,12.45,12.45,46500.0,12.47,12.47,12.45,12.45,46500.0
2014-08-13 11:20:00,12.46,12.46,12.45,12.46,25900.0,12.46,12.46,12.45,12.46,25900.0
2014-08-13 11:25:00,12.46,12.48,12.46,12.46,94700.0,12.46,12.48,12.46,12.46,94700.0
2014-08-13 11:30:00,12.46,12.48,12.46,12.47,47500.0,12.46,12.48,12.46,12.47,47500.0
2014-08-13 11:35:00,12.47,12.48,12.46,12.46,62500.0,12.47,12.48,12.46,12.46,62500.0
2014-08-13 11:40:00,12.46,12.47,12.45,12.47,98300.0,12.46,12.47,12.45,12.47,98300.0
2014-08-13 11:45:00,12.47,12.49,12.46,12.47,331900.0,12.47,12.49,12.46,12.47,331900.0
2014-08-13 11:50:00,12.47,12.47,12.46,12.46,35600.0,12.47,12.47,12.46,12.46,35600.0
2014-08-13 11:55:00,12.46,12.47,12.45,12.45,25600.0,12.46,12.47,12.45,12.45,25600.0
2014-08-13 12:00:00,12.45,12.46,12.45,12.46,59900.0,12.45,12.46,12.45,12.46,59900.0
2014-08-13 12:05:00,12.45,12.47,12.45,12.47,95100.0,12.45,12.47,12.45,12.47,95100.0
2014-08-13 12:10:00,12.46,12.46,12.45,12.45,43400.0,12.46,12.46,12.45,12.45,43400.0
2014-08-13 12:15:00,12.45,12.46,12.45,12.45,54900.0,12.45,12.46,12.45,12.45,54900.0
2014-08-13 12:20:00,12.45,12.46,12.45,12.45,6100.0,12.45,12.46,12.45,12.45,6100.0
2014-08-13 12:25:00,12.45,12.47,12.45,12.47,22600.0,12.45,12.47,12.45,12.47,22600.0
2014-08-13 12:30:00,12.46,12.47,12.46,12.47,5200.0,12.46,12.47,12.46,12.47,5200.0
2014-08-13 12:35:00,12.47,12.47,12.46,12.46,10500.0,12.47,12.47,12.46,12.46,10500.0
2014-08-13 12:40:00,12.46,12.47,12.46,12.47,12300.0,12.46,12.47,12.46,12.47,12300.0
2014-08-13 12:45:00,12.47,12.48,12.46,12.47,85600.0,12.47,12.48,12.46,12.47,85600.0
2014-08-13 12:50:00,12.48,12.48,12.46,12.47,55300.0,12.48,12.48,12.46,12.47,55300.0
2014-08-13 12:55:00,12.47,12.49,12.46,12.49,34300.0,12.47,12.49,12.46,12.49,34300.0
2014-08-13 13:00:00,12.49,12.49,12.47,12.47,23900.0,12.49,12.49,12.47,12.47,23900.0
2014-08-13 13:05:00,12.47,12.48,12.47,12.47,19400.0,12.47,12.48,12.47,12.47,19400.0
2014-08-13 13:10:00,12.47,12.48,12.46,12.46,50900.0,12.47,12.48,12.46,12.46,50900.0
2014-08-13 13:15:00,12.46,12.48,12.46,12.46,34100.0,12.46,12.48,12.46,12.46,34100.0
2014-08-13 13:20:00,12.46,12.47,12.46,12.46,14800.0,12.46,12.47,12.46,12.46,14800.0
2014-08-13 13:25:00,12.47,12.47,12.46,12.47,17100.0,12.47,12.47,12.46,12.47,17100.0
2014-08-13 13:30:00,12.46,12.48,12.46,12.48,45400.0,12.46,12.48,12.46,12.48,45400.0
2014-08-13 13:35:00,12.48,12.49,12.47,12.49,92300.0,12.48,12.49,12.47,12.49,92300.0
2014-08-13 13:40:00,12.48,12.49,12.48,12.49,190900.0,12.48,12.49,12.48,12.49,190900.0
2014-08-13 13:45:00,12.49,12.49,12.47,12.48,49300.0,12.49,12.49,12.47,12.48,49300.0
2014-08-13 13:50:00,12.48,12.48,12.47,12.48,106300.0,12.48,12.48,12.47,12.48,106300.0
2014-08-13 13:55:00,12.48,12.48,12.46,12.47,68900.0,12.48,12.48,12.46,12.47,68900.0
2014-08-13 14:00:00,12.46,12.48,12.46,12.47,123600.0,12.46,12.48,12.46,12.47,123600.0
2014-08-13 14:05:00,12.47,12.48,12.46,12.46,193600.0,12.47,12.48,12.46,12.46,193600.0
2014-08-13 14:10:00,12.46,12.48,12.45,12.48,85300.0,12.46,12.48,12.45,12.48,85300.0
2014-08-13 14:15:00,12.48,12.49,12.46,12.47,308400.0,12.48,12.49,12.46,12.47,308400.0
2014-08-13 14:20:00,12.46,12.47,12.46,12.47,39300.0,12.46,12.47,12.46,12.47,39300.0
2014-08-13 14:25:00,12.47,12.47,12.46,12.46,51600.0,12.47,12.47,12.46,12.46,51600.0
2014-08-13 14:30:00,12.46,12.5,12.45,12.48,350000.0,12.46,12.5,12.45,12.48,350000.0
2014-08-13 14:35:00,12.47,12.49,12.47,12.48,35000.0,12.47,12.49,12.47,12.48,35000.0
2014-08-13 14:40:00,12.48,12.48,12.47,12.48,24700.0,12.48,12.48,12.47,12.48,24700.0
2014-08-13 14:45:00,12.48,12.48,12.47,12.48,9500.0,12.48,12.48,12.47,12.48,9500.0
2014-08-13 14:50:00,12.48,12.48,12.46,12.48,50800.0,12.48,12.48,12.46,12.48,50800.0
2014-08-13 14:55:00,12.47,12.48,12.47,12.48,16900.0,12.47,12.48,12.47,12.48,16900.0
2014-08-13 15:00:00,12.48,12.48,12.47,12.47,19300.0,12.48,12.48,12.47,12.47,19300.0
2014-08-13 15:05:00,12.48,12.48,12.46,12.47,50100.0,12.48,12.48,12.46,12.47,50100.0
2014-08-13 15:10:00,12.46,12.47,12.46,12.47,208600.0,12.46,12.47,12.46,12.47,208600.0
2014-08-13 15:15:00,12.47,12.47,12.46,12.46,22700.0,12.47,12.47,12.46,12.46,22700.0
2014-08-13 15:20:00,12.46,12.48,12.46,12.46,128800.0,12.46,12.48,12.46,12.46,128800.0
2014-08-13 15:25:00,12.46,12.46,12.45,12.45,155800.0,12.46,12.46,12.45,12.45,155800.0
2014-08-13 15:30:00,12.45,12.47,12.45,12.46,105700.0,12.45,12.47,12.45,12.46,105700.0
2014-08-13 15:35:00,12.46,12.48,12.46,12.47,352700.0,12.46,12.48,12.46,12.47,352700.0
2014-08-13 15:40:00,12.47,12.49,12.47,12.49,291200.0,12.47,12.49,12.47,12.49,291200.0
2014-08-13 15:45:00,12.49,12.5,12.47,12.48,323500.0,12.49,12.5,12.47,12.48,323500.0
2014-08-13 15:50:00,12.48,12.48,12.47,12.48,191800.0,12.48,12.48,12.47,12.48,191800.0
2014-08-13 15:55:00,12.48,12.48,12.47,12.48,362000.0,12.48,12.48,12.47,12.48,362000.0
2014-08-14 09:30:00,12.5,12.54,12.5,12.52,85600.0,12.5,12.54,12.5,12.52,85600.0
2014-08-14 09:35:00,12.52,12.57,12.52,12.56,63200.0,12.52,12.57,12.52,12.56,63200.0
2014-08-14 09:40:00,12.56,12.58,12.55,12.57,20200.0,12.56,12.58,12.55,12.57,20200.0
2014-08-14 09:45:00,12.57,12.58,12.55,12.56,75000.0,12.57,12.58,12.55,12.56,75000.0
2014-08-14 09:50:00,12.57,12.57,12.55,12.55,50900.0,12.57,12.57,12.55,12.55,50900.0
2014-08-14 09:55:00,12.55,12.56,12.53,12.55,179800.0,12.55,12.56,12.53,12.55,179800.0
2014-08-14 10:00:00,12.55,12.56,12.49,12.49,126600.0,12.55,12.56,12.49,12.49,126600.0
2014-08-14 10:05:00,12.49,12.51,12.48,12.49,119600.0,12.49,12.51,12.48,12.49,119600.0
2014-08-14 10:10:00,12.49,12.51,12.49,12.49,79900.0,12.49,12.51,12.49,12.49,79900.0
2014-08-14 10:15:00,12.49,12.52,12.49,12.52,245400.0,12.49,12.52,12.49,12.52,245400.0
2014-08-14 10:20:00,12.52,12.54,12.51,12.53,129800.0,12.52,12.54,12.51,12.53,129800.0
2014-08-14 10:25:00,12.53,12.54,12.51,12.52,49200.0,12.53,12.54,12.51,12.52,49200.0
2014-08-14 10:30:00,12.52,12.54,12.52,12.54,163800.0,12.52,12.54,12.52,12.54,163800.0
2014-08-14 10:35:00,12.53,12.54,12.53,12.54,12300.0,12.53,12.54,12.53,12.54,12300.0
2014-08-14 10:40:00,12.53,12.58,12.53,12.58,334100.0,12.53,12.58,12.53,12.58,334100.0
2014-08-14 10:45:00,12.57,12.58,12.55,12.57,162600.0,12.57,12.58,12.55,12.57,162600.0
2014-08-14 10:50:00,12.57,12.58,12.54,12.55,54500.0,12.57,12.58,12.54,12.55,54500.0
2014-08-14 10:55:00,12.55,12.56,12.54,12.54,128800.0,12.55,12.56,12.54,12.54,128800.0
2014-08-14 11:00:00,12.54,12.58,12.54,12.56,51900.0,12.54,12.58,12.54,12.56,51900.0
2014-08-14 11:05:00,12.56,12.58,12.56,12.56,57300.0,12.56,12.58,12.56,12.56,57300.0
2014-08-14 11:10:00,12.56,12.57,12.56,12.57,17600.0,12.56,12.57,12.56,12.57,17600.0
2014-08-14 11:15:00,12.56,12.58,12.56,12.58,39400.0,12.56,12.58,12.56,12.58,39400.0
2014-08-14 11:20:00,12.57,12.58,12.54,12.54,163300.0,12.57,12.58,12.54,12.54,163300.0
2014-08-14 11:25:00,12.54,12.54,12.51,12.53,191300.0,12.54,12.54,12.51,12.53,191300.0
2014-08-14 11:30:00,12.54,12.55,12.52,12.52,54900.0,12.54,12.55,12.52,12.52,54900.0
2014-08-14 11:35:00,12.52,12.52,12.49,12.52,246200.0,12.52,12.52,12.49,12.52,246200.0
2014-08-14 11:40:00,12.52,12.53,12.51,12.53,32900.0,12.52,12.53,12.51,12.53,32900.0
2014-08-14 11:45:00,12.53,12.53,12.52,12.53,10500.0,12.53,12.53,12.52,12.53,10500.0
2014-08-14 11:50:00,12.53,12.53,12.52,12.52,28600.0,12.53,12.53,12.52,12.52,28600.0
2014-08-14 11:55:00,12.52,12.54,12.52,12.53,30600.0,12.52,12.54,12.52,12.53,30600.0
2014-08-14 12:00:00,12.53,12.55,12.53,12.54,34100.0,12.53,12.55,12.53,12.54,34100.0
2014-08-14 12:05:00,12.54,12.54,12.53,12.54,15200.0,12.54,12.54,12.53,12.54,15200.0
2014-08-14 12:10:00,12.53,12.54,12.53,12.54,24700.0,12.53,12.54,12.53,12.54,24700.0
2014-08-14 12:15:00,12.54,12.54,12.53,12.53,17900.0,12.54,12.54,12.53,12.53,17900.0
2014-08-14 12:20:00,12.53,12.55,12.52,12.55,68100.0,12.53,12.55,12.52,12.55,68100.0
2014-08-14 12:25:00,12.55,12.55,12.53,12.55,32600.0,12.55,12.55,12.53,12.55,32600.0
2014-08-14 12:30:00,12.54,12.55,12.54,12.55,9500.0,12.54,12.55,12.54,12.55,9500.0
2014-08-14 12:35:00,12.54,12.55,12.53,12.53,57800.0,12.54,12.55,12.53,12.53,57800.0
2014-08-14 12:40:00,12.54,12.54,12.53,12.53,19000.0,12.54,12.54,12.53,12.53,19000.0
2014-08-14 12:45:00,12.54,12.55,12.53,12.54,9300.0,12.54,12.55,12.53,12.54,9300.0
2014-08-14 12:50:00,12.54,12.54,12.53,12.53,36000.0,12.54,12.54,12.53,12.53,36000.0
2014-08-14 12:55:00,12.54,12.54,12.5,12.52,87400.0,12.54,12.54,12.5,12.52,87400.0
2014-08-14 13:00:00,12.52,12.53,12.51,12.52,19500.0,12.52,12.53,12.51,12.52,19500.0
2014-08-14 13:05:00,12.52,12.53,12.52,12.52,36200.0,12.52,12.53,12.52,12.52,36200.0
2014-08-14 13:10:00,12.52,12.54,12.52,12.54,23000.0,12.52,12.54,12.52,12.54,23000.0
2014-08-14 13:15:00,12.54,12.55,12.53,12.54,33200.0,12.54,12.55,12.53,12.54,33200.0
2014-08-14 13:20:00,12.54,12.55,12.53,12.53,27800.0,12.54,12.55,12.53,12.53,27800.0
2014-08-14 13:25:00,12.53,12.54,12.52,12.53,136300.0,12.53,12.54,12.52,12.53,136300.0
2014-08-14 13:30:00,12.53,12.53,12.52,12.52,9700.0,12.53,12.53,12.52,12.52,9700.0
2014-08-14 13:35:00,12.52,12.53,12.52,12.53,8500.0,12.52,12.53,12.52,12.53,8500.0
2014-08-14 13:40:00,12.53,12.53,12.52,12.53,39700.0,12.53,12.53,12.52,12.53,39700.0
2014-08-14 13:45:00,12.52,12.53,12.52,12.52,8400.0,12.52,12.53,12.52,12.52,8400.0
2014-08-14 13:50:00,12.53,12.53,12.51,12.52,43100.0,12.53,12.53,12.51,12.52,43100.0
2014-08-14 13:55:00,12.52,12.53,12.51,12.53,36100.0,12.52,12.53,12.51,12.53,36100.0
2014-08-14 14:00:00,12.52,12.53,12.52,12.53,26900.0,12.52,12.53,12.52,12.53,26900.0
2014-08-14 14:05:00,12.53,12.53,12.52,12.53,14200.0,12.53,12.53,12.52,12.53,14200.0
2014-08-14 14:10:00,12.52,12.53,12.52,12.53,16700.0,12.52,12.53,12.52,12.53,16700.0
2014-08-14 14:15:00,12.53,12.53,12.52,12.53,11100.0,12.53,12.53,12.52,12.53,11100.0
2014-08-14 14:20:00,12.53,12.53,12.52,12.53,20500.0,12.53,12.53,12.52,12.53,20500.0
2014-08-14 14:25:00,12.53,12.53,12.52,12.53,19900.0,12.53,12.53,12.52,12.53,19900.0
2014-08-14 14:30:00,12.53,12.54,12.53,12.54,37400.0,12.53,12.54,12.53,12.54,37400.0
2014-08-14 14:35:00,12.54,12.55,12.53,12.54,52900.0,12.54,12.55,12.53,12.54,52900.0
2014-08-14 14:40:00,12.53,12.54,12.53,12.53,23000.0,12.53,12.54,12.53,12.53,23000.0
2014-08-14 14:45:00,12.54,12.54,12.53,12.53,22900.0,12.54,12.54,12.53,12.53,22900.0
2014-08-14 14:50:00,12.54,12.54,12.53,12.54,12000.0,12.54,12.54,12.53,12.54,12000.0
2014-08-14 14:55:00,12.54,12.54,12.53,12.54,22000.0,12.54,12.54,12.53,12.54,22000.0
2014-08-14 15:00:00,12.54,12.55,12.53,12.54,225300.0,12.54,12.55,12.53,12.54,225300.0
2014-08-14 15:05:00,12.54,12.56,12.54,12.56,69300.0,12.54,12.56,12.54,12.56,69300.0
2014-08-14 15:10:00,12.56,12.57,12.55,12.57,42700.0,12.56,12.57,12.55,12.57,42700.0
2014-08-14 15:15:00,12.57,12.57,12.56,12.57,36500.0,12.57,12.57,12.56,12.57,36500.0
2014-08-14 15:20:00,12.57,12.58,12.56,12.57,68100.0,12.57,12.58,12.56,12.57,68100.0
2014-08-14 15:25:00,12.57,12.58,12.56,12.58,61800.0,12.57,12.58,12.56,12.58,61800.0
2014-08-14 15:30:00,12.57,12.59,12.57,12.57,117100.0,12.57,12.59,12.57,12.57,117100.0
2014-08-14 15:35:00,12.57,12.58,12.57,12.58,61200.0,12.57,12.58,12.57,12.58,61200.0
2014-08-14 15:40:00,12.58,12.58,12.57,12.58,51200.0,12.58,12.58,12.57,12.58,51200.0
2014-08-14 15:45:00,12.57,12.58,12.56,12.57,134000.0,12.57,12.58,12.56,12.57,134000.0
2014-08-14 15:50:00,12.57,12.57,12.56,12.57,152200.0,12.57,12.57,12.56,12.57,152200.0
2014-08-14 15:55:00,12.57,12.59,12.56,12.59,366600.0,12.57,12.59,12.56,12.59,366600.0
2014-08-15 09:30:00,12.61,12.62,12.58,12.58,439200.0,12.61,12.62,12.58,12.58,439200.0
2014-08-15 09:35:00,12.58,12.59,12.58,12.58,36600.0,12.58,12.59,12.58,12.58,36600.0
2014-08-15 09:40:00,12.58,12.58,12.56,12.57,48100.0,12.58,12.58,12.56,12.57,48100.0
2014-08-15 09:45:00,12.57,12.57,12.56,12.57,7500.0,12.57,12.57,12.56,12.57,7500.0
2014-08-15 09:50:00,12.57,12.58,12.54,12.55,114400.0,12.57,12.58,12.54,12.55,114400.0
2014-08-15 09:55:00,12.55,12.58,12.55,12.58,27600.0,12.55,12.58,12.55,12.58,27600.0
2014-08-15 10:00:00,12.57,12.58,12.57,12.58,5000.0,12.57,12.58,12.57,12.58,5000.0
2014-08-15 10:05:00,12.58,12.58,12.55,12.55,26300.0,12.58,12.58,12.55,12.55,26300.0
2014-08-15 10:10:00,12.55,12.56,12.54,12.54,40200.0,12.55,12.56,12.54,12.54,40200.0
2014-08-15 10:15:00,12.54,12.54,12.53,12.53,9700.0,12.54,12.54,12.53,12.53,9700.0
2014-08-15 10:20:00,12.54,12.54,12.52,12.54,45700.0,12.54,12.54,12.52,12.54,45700.0
2014-08-15 10:25:00,12.54,12.55,12.54,12.54,117000.0,12.54,12.55,12.54,12.54,117000.0
2014-08-15 10:30:00,12.54,12.55,12.53,12.53,55300.0,12.54,12.55,12.53,12.53,55300.0
2014-08-15 10:35:00,12.53,12.54,12.53,12.54,53300.0,12.53,12.54,12.53,12.54,53300.0
2014-08-15 10:40:00,12.54,12.55,12.52,12.53,207600.0,12.54,12.55,12.52,12.53,207600.0
2014-08-15 10:45:00,12.53,12.53,12.51,12.52,101600.0,12.53,12.53,12.51,12.52,101600.0
2014-08-15 10:50:00,12.52,12.52,12.46,12.47,107900.0,12.52,12.52,12.46,12.47,107900.0
2014-08-15 10:55:00,12.46,12.48,12.43,12.48,198200.0,12.46,12.48,12.43,12.48,198200.0
2014-08-15 11:00:00,12.48,12.48,12.46,12.46,81700.0,12.48,12.48,12.46,12.46,81700.0
2014-08-15 11:05:00,12.46,12.48,12.45,12.48,77000.0,12.46,12.48,12.45,12.48,77000.0
2014-08-15 11:10:00,12.48,12.52,12.48,12.51,72400.0,12.48,12.52,12.48,12.51,72400.0
2014-08-15 11:15:00,12.51,12.52,12.49,12.51,41300.0,12.51,12.52,12.49,12.51,41300.0
2014-08-15 11:20:00,12.51,12.51,12.45,12.46,152100.0,12.51,12.51,12.45,12.46,152100.0
2014-08-15 11:25:00,12.47,12.47,12.45,12.47,94400.0,12.47,12.47,12.45,12.47,94400.0
2014-08-15 11:30:00,12.46,12.48,12.46,12.47,54800.0,12.46,12.48,12.46,12.47,54800.0
2014-08-15 11:35:00,12.47,12.48,12.46,12.47,22200.0,12.47,12.48,12.46,12.47,22200.0
2014-08-15 11:40:00,12.46,12.47,12.46,12.46,57900.0,12.46,12.47,12.46,12.46,57900.0
2014-08-15 11:45:00,12.47,12.47,12.45,12.46,22700.0,12.47,12.47,12.45,12.46,22700.0
2014-08-15 11:50:00,12.46,12.46,12.41,12.42,179400.0,12.46,12.46,12.41,12.42,179400.0
2014-08-15 11:55:00,12.42,12.42,12.4,12.42,36900.0,12.42,12.42,12.4,12.42,36900.0
2014-08-15 12:00:00,12.41,12.43,12.39,12.43,167000.0,12.41,12.43,12.39,12.43,167000.0
2014-08-15 12:05:00,12.44,12.45,12.43,12.44,48700.0,12.44,12.45,12.43,12.44,48700.0
2014-08-15 12:10:00,12.44,12.45,12.44,12.45,27500.0,12.44,12.45,12.44,12.45,27500.0
2014-08-15 12:15:00,12.45,12.45,12.41,12.43,51600.0,12.45,12.45,12.41,12.43,51600.0
2014-08-15 12:20:00,12.43,12.43,12.4,12.43,66700.0,12.43,12.43,12.4,12.43,66700.0
2014-08-15 12:25:00,12.43,12.46,12.43,12.46,22000.0,12.43,12.46,12.43,12.46,22000.0
2014-08-15 12:30:00,12.46,12.46,12.43,12.44,25600.0,12.46,12.46,12.43,12.44,25600.0
2014-08-15 12:35:00,12.44,12.46,12.43,12.45,20400.0,12.44,12.46,12.43,12.45,20400.0
2014-08-15 12:40:00,12.45,12.47,12.45,12.46,9000.0,12.45,12.47,12.45,12.46,9000.0
2014-08-15 12:45:00,12.46,12.46,12.43,12.43,53600.0,12.46,12.46,12.43,12.43,53600.0
2014-08-15 12:50:00,12.44,12.44,12.42,12.43,11100.0,12.44,12.44,12.42,12.43,11100.0
2014-08-15 12:55:00,12.43,12.45,12.43,12.44,10500.0,12.43,12.45,12.43,12.44,10500.0
2014-08-15 13:00:00,12.43,12.44,12.4,12.4,81800.0,12.43,12.44,12.4,12.4,81800.0
2014-08-15 13:05:00,12.41,12.43,12.41,12.42,54700.0,12.41,12.43,12.41,12.42,54700.0
2014-08-15 13:10:00,12.43,12.43,12.4,12.4,94500.0,12.43,12.43,12.4,12.4,94500.0
2014-08-15 13:15:00,12.41,12.41,12.4,12.41,9500.0,12.41,12.41,12.4,12.41,9500.0
2014-08-15 13:20:00,12.4,12.41,12.39,12.4,113200.0,12.4,12.41,12.39,12.4,113200.0
2014-08-15 13:25:00,12.4,12.41,12.4,12.41,66300.0,12.4,12.41,12.4,12.41,66300.0
2014-08-15 13:30:00,12.4,12.41,12.39,12.4,163300.0,12.4,12.41,12.39,12.4,163300.0
2014-08-15 13:35:00,12.41,12.42,12.4,12.42,66900.0,12.41,12.42,12.4,12.42,66900.0
2014-08-15 13:40:00,12.42,12.43,12.42,12.43,9100.0,12.42,12.43,12.42,12.43,9100.0
2014-08-15 13:45:00,12.42,12.43,12.4,12.42,37700.0,12.42,12.43,12.4,12.42,37700.0
2014-08-15 13:50:00,12.41,12.42,12.4,12.41,96700.0,12.41,12.42,12.4,12.41,96700.0
2014-08-15 13:55:00,12.41,12.41,12.41,12.41,2500.0,12.41,12.41,12.41,12.41,2500.0
2014-08-15 14:00:00,12.41,12.41,12.39,12.41,93100.0,12.41,12.41,12.39,12.41,93100.0
2014-08-15 14:05:00,12.41,12.42,12.41,12.42,22100.0,12.41,12.42,12.41,12.42,22100.0
2014-08-15 14:10:00,12.41,12.41,12.4,12.41,21700.0,12.41,12.41,12.4,12.41,21700.0
2014-08-15 14:15:00,12.4,12.41,12.4,12.4,16500.0,12.4,12.41,12.4,12.4,16500.0
2014-08-15 14:20:00,12.4,12.43,12.4,12.42,57400.0,12.4,12.43,12.4,12.42,57400.0
2014-08-15 14:25:00,12.43,12.45,12.43,12.43,66400.0,12.43,12.45,12.43,12.43,66400.0
2014-08-15 14:30:00,12.44,12.45,12.44,12.45,199100.0,12.44,12.45,12.44,12.45,199100.0
2014-08-15 14:35:00,12.45,12.45,12.44,12.45,59000.0,12.45,12.45,12.44,12.45,59000.0
2014-08-15 14:40:00,12.45,12.47,12.45,12.46,58700.0,12.45,12.47,12.45,12.46,58700.0
2014-08-15 14:45:00,12.46,12.47,12.46,12.46,32000.0,12.46,12.47,12.46,12.46,32000.0
2014-08-15 14:50:00,12.46,12.46,12.45,12.46,20700.0,12.46,12.46,12.45,12.46,20700.0
2014-08-15 14:55:00,12.45,12.46,12.45,12.45,45500.0,12.45,12.46,12.45,12.45,45500.0
2014-08-15 15:00:00,12.45,12.45,12.44,12.45,35600.0,12.45,12.45,12.44,12.45,35600.0
2014-08-15 15:05:00,12.45,12.45,12.44,12.45,19700.0,12.45,12.45,12.44,12.45,19700.0
2014-08-15 15:10:00,12.45,12.45,12.44,12.45,36000.0,12.45,12.45,12.44,12.45,36000.0
2014-08-15 15:15:00,12.45,12.46,12.44,12.45,192200.0,12.45,12.46,12.44,12.45,192200.0
2014-08-15 15:20:00,12.45,12.46,12.45,12.46,53000.0,12.45,12.46,12.45,12.46,53000.0
2014-08-15 15:25:00,12.45,12.46,12.45,12.46,25900.0,12.45,12.46,12.45,12.46,25900.0
2014-08-15 15:30:00,12.45,12.46,12.44,12.46,96500.0,12.45,12.46,12.44,12.46,96500.0
2014-08-15 15:35:00,12.46,12.46,12.45,12.45,143600.0,12.46,12.46,12.45,12.45,143600.0
2014-08-15 15:40:00,12.46,12.46,12.45,12.45,20900.0,12.46,12.46,12.45,12.45,20900.0
2014-08-15 15:45:00,12.46,12.46,12.45,12.45,66600.0,12.46,12.46,12.45,12.45,66600.0
2014-08-15 15:50:00,12.46,12.46,12.45,12.45,87300.0,12.46,12.46,12.45,12.45,87300.0
2014-08-15 15:55:00,12.46,12.46,12.45,12.45,254600.0,12.46,12.46,12.45,12.45,254600.0
2014-08-18 09:30:00,12.56,12.57,12.52,12.55,349800.0,12.56,12.57,12.52,12.55,349800.0
2014-08-18 09:35:00,12.55,12.58,12.55,12.56,88600.0,12.55,12.58,12.55,12.56,88600.0
2014-08-18 09:40:00,12.55,12.57,12.54,12.56,40000.0,12.55,12.57,12.54,12.56,40000.0
2014-08-18 09:45:00,12.57,12.57,12.55,12.55,19300.0,12.57,12.57,12.55,12.55,19300.0
2014-08-18 09:50:00,12.56,12.58,12.55,12.58,59700.0,12.56,12.58,12.55,12.58,59700.0
2014-08-18 09:55:00,12.58,12.6,12.58,12.59,61300.0,12.58,12.6,12.58,12.59,61300.0
2014-08-18 10:00:00,12.6,12.6,12.59,12.6,31000.0,12.6,12.6,12.59,12.6,31000.0
2014-08-18 10:05:00,12.6,12.6,12.59,12.59,76800.0,12.6,12.6,12.59,12.59,76800.0
2014-08-18 10:10:00,12.6,12.63,12.58,12.63,742100.0,12.6,12.63,12.58,12.63,742100.0
2014-08-18 10:15:00,12.63,12.65,12.62,12.62,188700.0,12.63,12.65,12.62,12.62,188700.0
2014-08-18 10:20:00,12.62,12.62,12.61,12.62,25500.0,12.62,12.62,12.61,12.62,25500.0
2014-08-18 10:25:00,12.62,12.65,12.62,12.63,82500.0,12.62,12.65,12.62,12.63,82500.0
2014-08-18 10:30:00,12.63,12.63,12.62,12.63,14900.0,12.63,12.63,12.62,12.63,14900.0
2014-08-18 10:35:00,12.63,12.65,12.62,12.65,49700.0,12.63,12.65,12.62,12.65,49700.0
2014-08-18 10:40:00,12.65,12.65,12.63,12.63,28700.0,12.65,12.65,12.63,12.63,28700.0
2014-08-18 10:45:00,12.63,12.64,12.63,12.63,19000.0,12.63,12.64,12.63,12.63,19000.0
2014-08-18 10:50:00,12.63,12.64,12.63,12.64,17100.0,12.63,12.64,12.63,12.64,17100.0
2014-08-18 10:55:00,12.63,12.65,12.63,12.63,59800.0,12.63,12.65,12.63,12.63,59800.0
2014-08-18 11:00:00,12.63,12.64,12.63,12.64,22800.0,12.63,12.64,12.63,12.64,22800.0
2014-08-18 11:05:00,12.64,12.64,12.63,12.63,19500.0,12.64,12.64,12.63,12.63,19500.0
2014-08-18 11:10:00,12.63,12.65,12.63,12.64,51200.0,12.63,12.65,12.63,12.64,51200.0
2014-08-18 11:15:00,12.65,12.65,12.64,12.65,19500.0,12.65,12.65,12.64,12.65,19500.0
2014-08-18 11:20:00,12.65,12.65,12.64,12.64,17800.0,12.65,12.65,12.64,12.64,17800.0
2014-08-18 11:25:00,12.64,12.67,12.64,12.67,85700.0,12.64,12.67,12.64,12.67,85700.0
2014-08-18 11:30:00,12.66,12.67,12.63,12.65,69900.0,12.66,12.67,12.63,12.65,69900.0
2014-08-18 11:35:00,12.64,12.65,12.64,12.65,15100.0,12.64,12.65,12.64,12.65,15100.0
2014-08-18 11:40:00,12.65,12.65,12.63,12.65,50100.0,12.65,12.65,12.63,12.65,50100.0
2014-08-18 11:45:00,12.65,12.65,12.63,12.63,46200.0,12.65,12.65,12.63,12.63,46200.0
2014-08-18 11:50:00,12.64,12.64,12.63,12.63,28600.0,12.64,12.64,12.63,12.63,28600.0
2014-08-18 11:55:00,12.63,12.63,12.62,12.63,34200.0,12.63,12.63,12.62,12.63,34200.0
2014-08-18 12:00:00,12.63,12.64,12.63,12.64,48400.0,12.63,12.64,12.63,12.64,48400.0
2014-08-18 12:05:00,12.65,12.65,12.64,12.64,14100.0,12.65,12.65,12.64,12.64,14100.0
2014-08-18 12:10:00,12.65,12.65,12.64,12.64,16300.0,12.65,12.65,12.64,12.64,16300.0
2014-08-18 12:15:00,12.64,12.65,12.64,12.65,13100.0,12.64,12.65,12.64,12.65,13100.0
2014-08-18 12:20:00,12.65,12.65,12.64,12.65,18300.0,12.65,12.65,12.64,12.65,18300.0
2014-08-18 12:25:00,12.65,12.65,12.64,12.65,16800.0,12.65,12.65,12.64,12.65,16800.0
2014-08-18 12:30:00,12.65,12.65,12.63,12.63,47000.0,12.65,12.65,12.63,12.63,47000.0
2014-08-18 12:35:00,12.63,12.65,12.63,12.65,42700.0,12.63,12.65,12.63,12.65,42700.0
2014-08-18 12:40:00,12.65,12.65,12.64,12.64,42900.0,12.65,12.65,12.64,12.64,42900.0
2014-08-18 12:45:00,12.64,12.65,12.64,12.65,14500.0,12.64,12.65,12.64,12.65,14500.0
2014-08-18 12:50:00,12.65,12.66,12.64,12.66,64100.0,12.65,12.66,12.64,12.66,64100.0
2014-08-18 12:55:00,12.65,12.66,12.65,12.65,24100.0,12.65,12.66,12.65,12.65,24100.0
2014-08-18 13:00:00,12.65,12.66,12.63,12.64,181000.0,12.65,12.66,12.63,12.64,181000.0
2014-08-18 13:05:00,12.64,12.65,12.63,12.64,27400.0,12.64,12.65,12.63,12.64,27400.0
2014-08-18 13:10:00,12.63,12.64,12.63,12.63,12300.0,12.63,12.64,12.63,12.63,12300.0
2014-08-18 13:15:00,12.63,12.64,12.62,12.62,39500.0,12.63,12.64,12.62,12.62,39500.0
2014-08-18 13:20:00,12.62,12.63,12.62,12.62,20000.0,12.62,12.63,12.62,12.62,20000.0
2014-08-18 13:25:00,12.62,12.63,12.61,12.61,24600.0,12.62,12.63,12.61,12.61,24600.0
2014-08-18 13:30:00,12.62,12.63,12.61,12.63,86300.0,12.62,12.63,12.61,12.63,86300.0
2014-08-18 13:35:00,12.63,12.64,12.62,12.64,51600.0,12.63,12.64,12.62,12.64,51600.0
2014-08-18 13:40:00,12.63,12.64,12.63,12.63,13700.0,12.63,12.64,12.63,12.63,13700.0
2014-08-18 13:45:00,12.63,12.64,12.63,12.63,17700.0,12.63,12.64,12.63,12.63,17700.0
2014-08-18 13:50:00,12.63,12.64,12.62,12.62,52000.0,12.63,12.64,12.62,12.62,52000.0
2014-08-18 13:55:00,12.62,12.63,12.61,12.61,32000.0,12.62,12.63,12.61,12.61,32000.0
2014-08-18 14:00:00,12.61,12.62,12.6,12.6,25100.0,12.61,12.62,12.6,12.6,25100.0
2014-08-18 14:05:00,12.6,12.62,12.6,12.61,65000.0,12.6,12.62,12.6,12.61,65000.0
2014-08-18 14:10:00,12.61,12.63,12.61,12.61,143400.0,12.61,12.63,12.61,12.61,143400.0
2014-08-18 14:15:00,12.61,12.62,12.6,12.62,76400.0,12.61,12.62,12.6,12.62,76400.0
2014-08-18 14:20:00,12.61,12.64,12.61,12.64,95800.0,12.61,12.64,12.61,12.64,95800.0
2014-08-18 14:25:00,12.64,12.64,12.63,12.63,15800.0,12.64,12.64,12.63,12.63,15800.0
2014-08-18 14:30:00,12.63,12.64,12.63,12.64,31700.0,12.63,12.64,12.63,12.64,31700.0
2014-08-18 14:35:00,12.64,12.65,12.63,12.65,114900.0,12.64,12.65,12.63,12.65,114900.0
2014-08-18 14:40:00,12.65,12.66,12.64,12.66,29000.0,12.65,12.66,12.64,12.66,29000.0
2014-08-18 14:45:00,12.66,12.66,12.65,12.65,38700.0,12.66,12.66,12.65,12.65,38700.0
2014-08-18 14:50:00,12.65,12.66,12.65,12.66,21500.0,12.65,12.66,12.65,12.66,21500.0
2014-08-18 14:55:00,12.66,12.66,12.65,12.65,15000.0,12.66,12.66,12.65,12.65,15000.0
2014-08-18 15:00:00,12.65,12.66,12.65,12.66,19600.0,12.65,12.66,12.65,12.66,19600.0
2014-08-18 15:05:00,12.65,12.66,12.65,12.65,27900.0,12.65,12.66,12.65,12.65,27900.0
2014-08-18 15:10:00,12.66,12.66,12.65,12.66,23000.0,12.66,12.66,12.65,12.66,23000.0
2014-08-18 15:15:00,12.66,12.66,12.64,12.65,73600.0,12.66,12.66,12.64,12.65,73600.0
2014-08-18 15:20:00,12.65,12.65,12.64,12.65,32300.0,12.65,12.65,12.64,12.65,32300.0
2014-08-18 15:25:00,12.65,12.65,12.64,12.65,49700.0,12.65,12.65,12.64,12.65,49700.0
2014-08-18 15:30:00,12.64,12.65,12.64,12.65,47300.0,12.64,12.65,12.64,12.65,47300.0
2014-08-18 15:35:00,12.65,12.66,12.64,12.66,78100.0,12.65,12.66,12.64,12.66,78100.0
2014-08-18 15:40:00,12.66,12.66,12.64,12.64,206800.0,12.66,12.66,12.64,12.64,206800.0
2014-08-18 15:45:00,12.65,12.65,12.63,12.63,231700.0,12.65,12.65,12.63,12.63,231700.0
2014-08-18 15:50:00,12.63,12.64,12.63,12.63,139500.0,12.63,12.64,12.63,12.63,139500.0
2014-08-18 15:55:00,12.63,12.64,12.63,12.64,320200.0,12.63,12.64,12.63,12.64,320200.0
2014-08-19 09:30:00,12.66,12.69,12.66,12.67,88100.0,12.66,12.69,12.66,12.67,88100.0
2014-08-19 09:35:00,12.67,12.68,12.64,12.65,16900.0,12.67,12.68,12.64,12.65,16900.0
2014-08-19 09:40:00,12.65,12.68,12.65,12.66,16100.0,12.65,12.68,12.65,12.66,16100.0
2014-08-19 09:45:00,12.66,12.67,12.63,12.67,35700.0,12.66,12.67,12.63,12.67,35700.0
2014-08-19 09:50:00,12.67,12.7,12.67,12.7,23300.0,12.67,12.7,12.67,12.7,23300.0
2014-08-19 09:55:00,12.7,12.72,12.69,12.71,40600.0,12.7,12.72,12.69,12.71,40600.0
2014-08-19 10:00:00,12.72,12.72,12.69,12.69,123200.0,12.72,12.72,12.69,12.69,123200.0
2014-08-19 10:05:00,12.7,12.7,12.65,12.65,37600.0,12.7,12.7,12.65,12.65,37600.0
2014-08-19 10:10:00,12.65,12.68,12.65,12.68,44500.0,12.65,12.68,12.65,12.68,44500.0
2014-08-19 10:15:00,12.68,12.68,12.63,12.63,109300.0,12.68,12.68,12.63,12.63,109300.0
2014-08-19 10:20:00,12.63,12.63,12.6,12.6,118800.0,12.63,12.63,12.6,12.6,118800.0
2014-08-19 10:25:00,12.6,12.63,12.6,12.61,92500.0,12.6,12.63,12.6,12.61,92500.0
2014-08-19 10:30:00,12.62,12.62,12.59,12.61,57900.0,12.62,12.62,12.59,12.61,57900.0
2014-08-19 10:35:00,12.6,12.61,12.6,12.6,49300.0,12.6,12.61,12.6,12.6,49300.0
2014-08-19 10:40:00,12.6,12.61,12.6,12.6,15000.0,12.6,12.61,12.6,12.6,15000.0
2014-08-19 10:45:00,12.61,12.61,12.6,12.6,137600.0,12.61,12.61,12.6,12.6,137600.0
2014-08-19 10:50:00,12.6,12.61,12.59,12.6,62200.0,12.6,12.61,12.59,12.6,62200.0
2014-08-19 10:55:00,12.61,12.61,12.6,12.61,12700.0,12.61,12.61,12.6,12.61,12700.0
2014-08-19 11:00:00,12.6,12.61,12.6,12.6,14200.0,12.6,12.61,12.6,12.6,14200.0
2014-08-19 11:05:00,12.6,12.61,12.6,12.6,16000.0,12.6,12.61,12.6,12.6,16000.0
2014-08-19 11:10:00,12.6,12.61,12.6,12.6,18900.0,12.6,12.61,12.6,12.6,18900.0
2014-08-19 11:15:00,12.6,12.61,12.6,12.6,18100.0,12.6,12.61,12.6,12.6,18100.0
2014-08-19 11:20:00,12.6,12.61,12.59,12.6,283400.0,12.6,12.61,12.59,12.6,283400.0
2014-08-19 11:25:00,12.61,12.61,12.6,12.61,8300.0,12.61,12.61,12.6,12.61,8300.0
2014-08-19 11:30:00,12.61,12.61,12.6,12.6,10200.0,12.61,12.61,12.6,12.6,10200.0
2014-08-19 11:35:00,12.6,12.61,12.6,12.6,13000.0,12.6,12.61,12.6,12.6,13000.0
2014-08-19 11:40:00,12.6,12.61,12.6,12.6,21500.0,12.6,12.61,12.6,12.6,21500.0
2014-08-19 11:45:00,12.6,12.61,12.6,12.6,12900.0,12.6,12.61,12.6,12.6,12900.0
2014-08-19 11:50:00,12.6,12.61,12.6,12.6,13000.0,12.6,12.61,12.6,12.6,13000.0
2014-08-19 11:55:00,12.6,12.62,12.6,12.61,33800.0,12.6,12.62,12.6,12.61,33800.0
2014-08-19 12:00:00,12.61,12.62,12.61,12.62,16700.0,12.61,12.62,12.61,12.62,16700.0
2014-08-19 12:05:00,12.61,12.62,12.59,12.59,81700.0,12.61,12.62,12.59,12.59,81700.0
2014-08-19 12:10:00,12.6,12.6,12.58,12.59,117600.0,12.6,12.6,12.58,12.59,117600.0
2014-08-19 12:15:00,12.6,12.6,12.58,12.59,101900.0,12.6,12.6,12.58,12.59,101900.0
2014-08-19 12:20:00,12.58,12.59,12.57,12.58,73300.0,12.58,12.59,12.57,12.58,73300.0
2014-08-19 12:25:00,12.58,12.58,12.57,12.57,25200.0,12.58,12.58,12.57,12.57,25200.0
2014-08-19 12:30:00,12.58,12.58,12.57,12.57,11000.0,12.58,12.58,12.57,12.57,11000.0
2014-08-19 12:35:00,12.57,12.57,12.56,12.56,32300.0,12.57,12.57,12.56,12.56,32300.0
2014-08-19 12:40:00,12.56,12.57,12.54,12.55,201100.0,12.56,12.57,12.54,12.55,201100.0
2014-08-19 12:45:00,12.55,12.57,12.55,12.57,17000.0,12.55,12.57,12.55,12.57,17000.0
2014-08-19 12:50:00,12.57,12.57,12.56,12.56,3700.0,12.57,12.57,12.56,12.56,3700.0
2014-08-19 12:55:00,12.57,12.57,12.56,12.57,18800.0,12.57,12.57,12.56,12.57,18800.0
2014-08-19 13:00:00,12.57,12.59,12.57,12.59,47800.0,12.57,12.59,12.57,12.59,47800.0
2014-08-19 13:05:00,12.58,12.6,12.58,12.6,51200.0,12.58,12.6,12.58,12.6,51200.0
2014-08-19 13:10:00,12.6,12.61,12.59,12.6,67100.0,12.6,12.61,12.59,12.6,67100.0
2014-08-19 13:15:00,12.61,12.61,12.6,12.6,113700.0,12.61,12.61,12.6,12.6,113700.0
2014-08-19 13:20:00,12.61,12.61,12.6,12.6,9100.0,12.61,12.61,12.6,12.6,9100.0
2014-08-19 13:25:00,12.6,12.62,12.6,12.61,165100.0,12.6,12.62,12.6,12.61,165100.0
2014-08-19 13:30:00,12.62,12.63,12.6,12.6,114800.0,12.62,12.63,12.6,12.6,114800.0
2014-08-19 13:35:00,12.61,12.61,12.59,12.61,79200.0,12.61,12.61,12.59,12.61,79200.0
2014-08-19 13:40:00,12.61,12.61,12.6,12.6,13300.0,12.61,12.61,12.6,12.6,13300.0
2014-08-19 13:45:00,12.6,12.61,12.6,12.6,8400.0,12.6,12.61,12.6,12.6,8400.0
2014-08-19 13:50:00,12.6,12.61,12.6,12.6,51200.0,12.6,12.61,12.6,12.6,51200.0
2014-08-19 13:55:00,12.61,12.61,12.6,12.6,29500.0,12.61,12.61,12.6,12.6,29500.0
2014-08-19 14:00:00,12.61,12.61,12.59,12.6,235200.0,12.61,12.61,12.59,12.6,235200.0
2014-08-19 14:05:00,12.6,12.63,12.6,12.61,237300.0,12.6,12.63,12.6,12.61,237300.0
2014-08-19 14:10:00,12.61,12.62,12.61,12.61,16400.0,12.61,12.62,12.61,12.61,16400.0
2014-08-19 14:15:00,12.61,12.62,12.61,12.61,10100.0,12.61,12.62,12.61,12.61,10100.0
2014-08-19 14:20:00,12.61,12.62,12.61,12.61,24300.0,12.61,12.62,12.61,12.61,24300.0
2014-08-19 14:25:00,12.61,12.63,12.61,12.62,56100.0,12.61,12.63,12.61,12.62,56100.0
2014-08-19 14:30:00,12.62,12.63,12.62,12.62,10300.0,12.62,12.63,12.62,12.62,10300.0
2014-08-19 14:35:00,12.62,12.63,12.62,12.62,24800.0,12.62,12.63,12.62,12.62,24800.0
2014-08-19 14:40:00,12.62,12.63,12.62,12.62,12900.0,12.62,12.63,12.62,12.62,12900.0
2014-08-19 14:45:00,12.63,12.63,12.61,12.61,82800.0,12.63,12.63,12.61,12.61,82800.0
2014-08-19 14:50:00,12.61,12.62,12.61,12.61,26100.0,12.61,12.62,12.61,12.61,26100.0
2014-08-19 14:55:00,12.61,12.62,12.61,12.61,22200.0,12.61,12.62,12.61,12.61,22200.0
2014-08-19 15:00:00,12.61,12.62,12.61,12.62,21400.0,12.61,12.62,12.61,12.62,21400.0
2014-08-19 15:05:00,12.62,12.63,12.61,12.63,89500.0,12.62,12.63,12.61,12.63,89500.0
2014-08-19 15:10:00,12.62,12.63,12.6,12.6,90300.0,12.62,12.63,12.6,12.6,90300.0
2014-08-19 15:15:00,12.61,12.61,12.6,12.61,56900.0,12.61,12.61,12.6,12.61,56900.0
2014-08-19 15:20:00,12.6,12.61,12.6,12.6,59100.0,12.6,12.61,12.6,12.6,59100.0
2014-08-19 15:25:00,12.6,12.61,12.6,12.6,47700.0,12.6,12.61,12.6,12.6,47700.0
2014-08-19 15:30:00,12.6,12.61,12.59,12.6,118200.0,12.6,12.61,12.59,12.6,118200.0
2014-08-19 15:35:00,12.6,12.6,12.59,12.6,151900.0,12.6,12.6,12.59,12.6,151900.0
2014-08-19 15:40:00,12.6,12.61,12.59,12.61,157300.0,12.6,12.61,12.59,12.61,157300.0
2014-08-19 15:45:00,12.61,12.61,12.59,12.6,325500.0,12.61,12.61,12.59,12.6,325500.0
2014-08-19 15:50:00,12.6,12.6,12.59,12.6,145400.0,12.6,12.6,12.59,12.6,145400.0
2014-08-19 15:55:00,12.59,12.59,12.58,12.58,1104300.0,12.59,12.59,12.58,12.58,1104300.0
2014-08-20 09:30:00,12.58,12.6,12.55,12.59,150800.0,12.58,12.6,12.55,12.59,150800.0
2014-08-20 09:35:00,12.58,12.59,12.55,12.55,75500.0,12.58,12.59,12.55,12.55,75500.0
2014-08-20 09:40:00,12.56,12.58,12.55,12.57,87300.0,12.56,12.58,12.55,12.57,87300.0
2014-08-20 09:45:00,12.57,12.57,12.54,12.54,28700.0,12.57,12.57,12.54,12.54,28700.0
2014-08-20 09:50:00,12.55,12.56,12.52,12.52,32600.0,12.55,12.56,12.52,12.52,32600.0
2014-08-20 09:55:00,12.53,12.53,12.5,12.5,55500.0,12.53,12.53,12.5,12.5,55500.0
2014-08-20 10:00:00,12.51,12.57,12.51,12.57,78800.0,12.51,12.57,12.51,12.57,78800.0
2014-08-20 10:05:00,12.57,12.57,12.55,12.55,19800.0,12.57,12.57,12.55,12.55,19800.0
2014-08-20 10:10:00,12.55,12.55,12.54,12.54,35600.0,12.55,12.55,12.54,12.54,35600.0
2014-08-20 10:15:00,12.54,12.57,12.54,12.56,56100.0,12.54,12.57,12.54,12.56,56100.0
2014-08-20 10:20:00,12.56,12.57,12.55,12.56,62800.0,12.56,12.57,12.55,12.56,62800.0
2014-08-20 10:25:00,12.57,12.58,12.56,12.56,47500.0,12.57,12.58,12.56,12.56,47500.0
2014-08-20 10:30:00,12.57,12.57,12.56,12.56,3500.0,12.57,12.57,12.56,12.56,3500.0
2014-08-20 10:35:00,12.56,12.57,12.54,12.54,70600.0,12.56,12.57,12.54,12.54,70600.0
2014-08-20 10:40:00,12.55,12.56,12.54,12.56,67500.0,12.55,12.56,12.54,12.56,67500.0
2014-08-20 10:45:00,12.56,12.58,12.56,12.58,22100.0,12.56,12.58,12.56,12.58,22100.0
2014-08-20 10:50:00,12.58,12.6,12.57,12.59,88400.0,12.58,12.6,12.57,12.59,88400.0
2014-08-20 10:55:00,12.59,12.59,12.58,12.58,34900.0,12.59,12.59,12.58,12.58,34900.0
2014-08-20 11:00:00,12.58,12.58,12.57,12.58,20000.0,12.58,12.58,12.57,12.58,20000.0
2014-08-20 11:05:00,12.58,12.58,12.57,12.57,12700.0,12.58,12.58,12.57,12.57,12700.0
2014-08-20 11:10:00,12.58,12.58,12.57,12.57,15200.0,12.58,12.58,12.57,12.57,15200.0
2014-08-20 11:15:00,12.58,12.58,12.56,12.57,25200.0,12.58,12.58,12.56,12.57,25200.0
2014-08-20 11:20:00,12.57,12.58,12.56,12.58,64100.0,12.57,12.58,12.56,12.58,64100.0
2014-08-20 11:25:00,12.58,12.59,12.57,12.58,109500.0,12.58,12.59,12.57,12.58,109500.0
2014-08-20 11:30:00,12.59,12.59,12.57,12.58,172500.0,12.59,12.59,12.57,12.58,172500.0
2014-08-20 11:35:00,12.58,12.58,12.57,12.57,13100.0,12.58,12.58,12.57,12.57,13100.0
2014-08-20 11:40:00,12.58,12.58,12.56,12.56,41900.0,12.58,12.58,12.56,12.56,41900.0
2014-08-20 11:45:00,12.56,12.57,12.56,12.57,14000.0,12.56,12.57,12.56,12.57,14000.0
2014-08-20 11:50:00,12.57,12.57,12.56,12.57,18200.0,12.57,12.57,12.56,12.57,18200.0
2014-08-20 11:55:00,12.56,12.58,12.55,12.58,180600.0,12.56,12.58,12.55,12.58,180600.0
2014-08-20 12:00:00,12.58,12.59,12.58,12.59,55400.0,12.58,12.59,12.58,12.59,55400.0
2014-08-20 12:05:00,12.59,12.59,12.58,12.59,8200.0,12.59,12.59,12.58,12.59,8200.0
2014-08-20 12:10:00,12.59,12.6,12.58,12.6,27500.0,12.59,12.6,12.58,12.6,27500.0
2014-08-20 12:15:00,12.59,12.6,12.59,12.6,9800.0,12.59,12.6,12.59,12.6,9800.0
2014-08-20 12:20:00,12.59,12.6,12.59,12.6,11700.0,12.59,12.6,12.59,12.6,11700.0
2014-08-20 12:25:00,12.6,12.6,12.59,12.6,6400.0,12.6,12.6,12.59,12.6,6400.0
2014-08-20 12:30:00,12.6,12.6,12.59,12.6,52900.0,12.6,12.6,12.59,12.6,52900.0
2014-08-20 12:35:00,12.6,12.6,12.59,12.6,6100.0,12.6,12.6,12.59,12.6,6100.0
2014-08-20 12:40:00,12.6,12.63,12.59,12.62,183600.0,12.6,12.63,12.59,12.62,183600.0
2014-08-20 12:45:00,12.63,12.63,12.61,12.62,236500.0,12.63,12.63,12.61,12.62,236500.0
2014-08-20 12:50:00,12.62,12.62,12.61,12.61,21600.0,12.62,12.62,12.61,12.61,21600.0
2014-08-20 12:55:00,12.61,12.61,12.6,12.6,10600.0,12.61,12.61,12.6,12.6,10600.0
2014-08-20 13:00:00,12.61,12.61,12.6,12.61,66400.0,12.61,12.61,12.6,12.61,66400.0
2014-08-20 13:05:00,12.61,12.61,12.6,12.61,15600.0,12.61,12.61,12.6,12.61,15600.0
2014-08-20 13:10:00,12.61,12.61,12.6,12.61,9400.0,12.61,12.61,12.6,12.61,9400.0
2014-08-20 13:15:00,12.61,12.61,12.6,12.61,8200.0,12.61,12.61,12.6,12.61,8200.0
2014-08-20 13:20:00,12.61,12.61,12.6,12.61,374700.0,12.61,12.61,12.6,12.61,374700.0
2014-08-20 13:25:00,12.61,12.61,12.6,12.61,9600.0,12.61,12.61,12.6,12.61,9600.0
2014-08-20 13:30:00,12.61,12.63,12.6,12.62,98700.0,12.61,12.63,12.6,12.62,98700.0
2014-08-20 13:35:00,12.62,12.64,12.62,12.63,92400.0,12.62,12.64,12.62,12.63,92400.0
2014-08-20 13:40:00,12.62,12.64,12.62,12.63,79000.0,12.62,12.64,12.62,12.63,79000.0
2014-08-20 13:45:00,12.64,12.64,12.62,12.63,25900.0,12.64,12.64,12.62,12.63,25900.0
2014-08-20 13:50:00,12.63,12.63,12.61,12.62,174000.0,12.63,12.63,12.61,12.62,174000.0
2014-08-20 13:55:00,12.62,12.63,12.62,12.62,5300.0,12.62,12.63,12.62,12.62,5300.0
2014-08-20 14:00:00,12.62,12.63,12.6,12.6,100200.0,12.62,12.63,12.6,12.6,100200.0
2014-08-20 14:05:00,12.6,12.61,12.59,12.61,81100.0,12.6,12.61,12.59,12.61,81100.0
2014-08-20 14:10:00,12.61,12.61,12.58,12.59,84000.0,12.61,12.61,12.58,12.59,84000.0
2014-08-20 14:15:00,12.59,12.6,12.57,12.58,261800.0,12.59,12.6,12.57,12.58,261800.0
2014-08-20 14:20:00,12.59,12.61,12.58,12.6,55200.0,12.59,12.61,12.58,12.6,55200.0
2014-08-20 14:25:00,12.61,12.62,12.59,12.59,215700.0,12.61,12.62,12.59,12.59,215700.0
2014-08-20 14:30:00,12.6,12.61,12.59,12.61,34300.0,12.6,12.61,12.59,12.61,34300.0
2014-08-20 14:35:00,12.61,12.62,12.61,12.62,15200.0,12.61,12.62,12.61,12.62,15200.0
2014-08-20 14:40:00,12.62,12.62,12.6,12.6,27900.0,12.62,12.62,12.6,12.6,27900.0
2014-08-20 14:45:00,12.6,12.61,12.6,12.6,116500.0,12.6,12.61,12.6,12.6,116500.0
2014-08-20 14:50:00,12.61,12.61,12.6,12.61,54900.0,12.61,12.61,12.6,12.61,54900.0
2014-08-20 14:55:00,12.61,12.63,12.6,12.6,282400.0,12.61,12.63,12.6,12.6,282400.0
2014-08-20 15:00:00,12.61,12.62,12.61,12.62,97300.0,12.61,12.62,12.61,12.62,97300.0
2014-08-20 15:05:00,12.62,12.62,12.61,12.62,17300.0,12.62,12.62,12.61,12.62,17300.0
2014-08-20 15:10:00,12.62,12.62,12.61,12.61,13500.0,12.62,12.62,12.61,12.61,13500.0
2014-08-20 15:15:00,12.61,12.62,12.61,12.62,20700.0,12.61,12.62,12.61,12.62,20700.0
2014-08-20 15:20:00,12.61,12.62,12.61,12.62,21800.0,12.61,12.62,12.61,12.62,21800.0
2014-08-20 15:25:00,12.62,12.62,12.61,12.61,57700.0,12.62,12.62,12.61,12.61,57700.0
2014-08-20 15:30:00,12.62,12.63,12.61,12.63,56100.0,12.62,12.63,12.61,12.63,56100.0
2014-08-20 15:35:00,12.63,12.63,12.62,12.63,44400.0,12.63,12.63,12.62,12.63,44400.0
2014-08-20 15:40:00,12.63,12.63,12.62,12.63,101200.0,12.63,12.63,12.62,12.63,101200.0
2014-08-20 15:45:00,12.63,12.63,12.62,12.62,138400.0,12.63,12.63,12.62,12.62,138400.0
2014-08-20 15:50:00,12.62,12.63,12.61,12.62,331900.0,12.62,12.63,12.61,12.62,331900.0
2014-08-20 15:55:00,12.62,12.62,12.59,12.6,527400.0,12.62,12.62,12.59,12.6,527400.0
2014-08-21 09:30:00,12.59,12.62,12.58,12.61,137700.0,12.59,12.62,12.58,12.61,137700.0
2014-08-21 09:35:00,12.62,12.62,12.59,12.61,40600.0,12.62,12.62,12.59,12.61,40600.0
2014-08-21 09:40:00,12.61,12.62,12.59,12.6,91800.0,12.61,12.62,12.59,12.6,91800.0
2014-08-21 09:45:00,12.61,12.62,12.6,12.61,23900.0,12.61,12.62,12.6,12.61,23900.0
2014-08-21 09:50:00,12.62,12.62,12.58,12.6,73600.0,12.62,12.62,12.58,12.6,73600.0
2014-08-21 09:55:00,12.6,12.61,12.59,12.61,76300.0,12.6,12.61,12.59,12.61,76300.0
2014-08-21 10:00:00,12.61,12.61,12.57,12.57,41700.0,12.61,12.61,12.57,12.57,41700.0
2014-08-21 10:05:00,12.57,12.58,12.54,12.55,124200.0,12.57,12.58,12.54,12.55,124200.0
2014-08-21 10:10:00,12.56,12.6,12.56,12.6,69600.0,12.56,12.6,12.56,12.6,69600.0
2014-08-21 10:15:00,12.6,12.62,12.6,12.62,38300.0,12.6,12.62,12.6,12.62,38300.0
2014-08-21 10:20:00,12.62,12.62,12.61,12.62,159300.0,12.62,12.62,12.61,12.62,159300.0
2014-08-21 10:25:00,12.62,12.63,12.61,12.62,64700.0,12.62,12.63,12.61,12.62,64700.0
2014-08-21 10:30:00,12.62,12.62,12.61,12.62,5700.0,12.62,12.62,12.61,12.62,5700.0
2014-08-21 10:35:00,12.62,12.65,12.62,12.65,56300.0,12.62,12.65,12.62,12.65,56300.0
2014-08-21 10:40:00,12.65,12.65,12.63,12.63,29200.0,12.65,12.65,12.63,12.63,29200.0
2014-08-21 10:45:00,12.63,12.64,12.62,12.63,22900.0,12.63,12.64,12.62,12.63,22900.0
2014-08-21 10:50:00,12.63,12.63,12.62,12.63,36500.0,12.63,12.63,12.62,12.63,36500.0
2014-08-21 10:55:00,12.63,12.63,12.61,12.62,61600.0,12.63,12.63,12.61,12.62,61600.0
2014-08-21 11:00:00,12.62,12.62,12.59,12.6,304200.0,12.62,12.62,12.59,12.6,304200.0
2014-08-21 11:05:00,12.6,12.62,12.6,12.61,263500.0,12.6,12.62,12.6,12.61,263500.0
2014-08-21 11:10:00,12.6,12.61,12.6,12.61,4600.0,12.6,12.61,12.6,12.61,4600.0
2014-08-21 11:15:00,12.61,12.61,12.6,12.61,7700.0,12.61,12.61,12.6,12.61,7700.0
2014-08-21 11:20:00,12.6,12.61,12.6,12.6,17600.0,12.6,12.61,12.6,12.6,17600.0
2014-08-21 11:25:00,12.6,12.61,12.59,12.6,65100.0,12.6,12.61,12.59,12.6,65100.0
2014-08-21 11:30:00,12.6,12.6,12.59,12.6,8300.0,12.6,12.6,12.59,12.6,8300.0
2014-08-21 11:35:00,12.59,12.6,12.59,12.6,8500.0,12.59,12.6,12.59,12.6,8500.0
2014-08-21 11:40:00,12.6,12.62,12.59,12.61,55600.0,12.6,12.62,12.59,12.61,55600.0
2014-08-21 11:45:00,12.62,12.62,12.61,12.61,17800.0,12.62,12.62,12.61,12.61,17800.0
2014-08-21 11:50:00,12.61,12.61,12.6,12.61,29600.0,12.61,12.61,12.6,12.61,29600.0
2014-08-21 11:55:00,12.61,12.61,12.6,12.61,17400.0,12.61,12.61,12.6,12.61,17400.0
2014-08-21 12:00:00,12.61,12.61,12.6,12.61,13800.0,12.61,12.61,12.6,12.61,13800.0
2014-08-21 12:05:00,12.61,12.61,12.59,12.6,40400.0,12.61,12.61,12.59,12.6,40400.0
2014-08-21 12:10:00,12.6,12.61,12.59,12.61,61500.0,12.6,12.61,12.59,12.61,61500.0
2014-08-21 12:15:00,12.6,12.62,12.6,12.62,35100.0,12.6,12.62,12.6,12.62,35100.0
2014-08-21 12:20:00,12.62,12.62,12.6,12.6,68900.0,12.62,12.62,12.6,12.6,68900.0
2014-08-21 12:25:00,12.61,12.61,12.6,12.6,33100.0,12.61,12.61,12.6,12.6,33100.0
2014-08-21 12:30:00,12.6,12.61,12.6,12.61,46900.0,12.6,12.61,12.6,12.61,46900.0
2014-08-21 12:35:00,12.61,12.61,12.6,12.61,7100.0,12.61,12.61,12.6,12.61,7100.0
2014-08-21 12:40:00,12.61,12.61,12.6,12.61,11600.0,12.61,12.61,12.6,12.61,11600.0
2014-08-21 12:45:00,12.61,12.61,12.6,12.61,19000.0,12.61,12.61,12.6,12.61,19000.0
2014-08-21 12:50:00,12.61,12.61,12.6,12.61,9100.0,12.61,12.61,12.6,12.61,9100.0
2014-08-21 12:55:00,12.6,12.61,12.6,12.6,9700.0,12.6,12.61,12.6,12.6,9700.0
2014-08-21 13:00:00,12.61,12.61,12.6,12.61,17500.0,12.61,12.61,12.6,12.61,17500.0
2014-08-21 13:05:00,12.61,12.61,12.61,12.61,13700.0,12.61,12.61,12.61,12.61,13700.0
2014-08-21 13:10:00,12.61,12.61,12.6,12.61,10000.0,12.61,12.61,12.6,12.61,10000.0
2014-08-21 13:15:00,12.61,12.62,12.61,12.62,56900.0,12.61,12.62,12.61,12.62,56900.0
2014-08-21 13:20:00,12.62,12.62,12.61,12.61,19200.0,12.62,12.62,12.61,12.61,19200.0
2014-08-21 13:25:00,12.61,12.62,12.61,12.62,70200.0,12.61,12.62,12.61,12.62,70200.0
2014-08-21 13:30:00,12.61,12.62,12.61,12.62,10100.0,12.61,12.62,12.61,12.62,10100.0
2014-08-21 13:35:00,12.61,12.62,12.61,12.62,9000.0,12.61,12.62,12.61,12.62,9000.0
2014-08-21 13:40:00,12.62,12.62,12.61,12.62,11100.0,12.62,12.62,12.61,12.62,11100.0
2014-08-21 13:45:00,12.62,12.62,12.61,12.61,41800.0,12.62,12.62,12.61,12.61,41800.0
2014-08-21 13:50:00,12.61,12.62,12.61,12.61,27000.0,12.61,12.62,12.61,12.61,27000.0
2014-08-21 13:55:00,12.61,12.62,12.6,12.61,107000.0,12.61,12.62,12.6,12.61,107000.0
2014-08-21 14:00:00,12.61,12.61,12.6,12.61,15700.0,12.61,12.61,12.6,12.61,15700.0
2014-08-21 14:05:00,12.61,12.61,12.6,12.61,34300.0,12.61,12.61,12.6,12.61,34300.0
2014-08-21 14:10:00,12.61,12.61,12.6,12.6,25000.0,12.61,12.61,12.6,12.6,25000.0
2014-08-21 14:15:00,12.61,12.62,12.6,12.62,79400.0,12.61,12.62,12.6,12.62,79400.0
2014-08-21 14:20:00,12.62,12.62,12.62,12.62,15400.0,12.62,12.62,12.62,12.62,15400.0
2014-08-21 14:25:00,12.62,12.64,12.61,12.64,69800.0,12.62,12.64,12.61,12.64,69800.0
2014-08-21 14:30:00,12.64,12.65,12.63,12.65,225000.0,12.64,12.65,12.63,12.65,225000.0
2014-08-21 14:35:00,12.64,12.65,12.63,12.65,418200.0,12.64,12.65,12.63,12.65,418200.0
2014-08-21 14:40:00,12.65,12.66,12.65,12.66,40900.0,12.65,12.66,12.65,12.66,40900.0
2014-08-21 14:45:00,12.66,12.66,12.65,12.66,16800.0,12.66,12.66,12.65,12.66,16800.0
2014-08-21 14:50:00,12.66,12.66,12.65,12.66,23800.0,12.66,12.66,12.65,12.66,23800.0
2014-08-21 14:55:00,12.66,12.66,12.64,12.64,64300.0,12.66,12.66,12.64,12.64,64300.0
2014-08-21 15:00:00,12.65,12.65,12.64,12.65,40200.0,12.65,12.65,12.64,12.65,40200.0
2014-08-21 15:05:00,12.65,12.66,12.64,12.65,295600.0,12.65,12.66,12.64,12.65,295600.0
2014-08-21 15:10:00,12.65,12.65,12.65,12.65,16400.0,12.65,12.65,12.65,12.65,16400.0
2014-08-21 15:15:00,12.65,12.65,12.63,12.63,65600.0,12.65,12.65,12.63,12.63,65600.0
2014-08-21 15:20:00,12.63,12.64,12.63,12.64,22700.0,12.63,12.64,12.63,12.64,22700.0
2014-08-21 15:25:00,12.64,12.64,12.63,12.63,63200.0,12.64,12.64,12.63,12.63,63200.0
2014-08-21 15:30:00,12.64,12.65,12.62,12.65,240100.0,12.64,12.65,12.62,12.65,240100.0
2014-08-21 15:35:00,12.65,12.65,12.63,12.64,64800.0,12.65,12.65,12.63,12.64,64800.0
2014-08-21 15:40:00,12.63,12.66,12.63,12.66,194100.0,12.63,12.66,12.63,12.66,194100.0
2014-08-21 15:45:00,12.66,12.67,12.66,12.67,199800.0,12.66,12.67,12.66,12.67,199800.0
2014-08-21 15:50:00,12.67,12.67,12.66,12.67,101000.0,12.67,12.67,12.66,12.67,101000.0
2014-08-21 15:55:00,12.67,12.67,12.65,12.65,327500.0,12.67,12.67,12.65,12.65,327500.0
2014-08-22 09:30:00,12.61,12.65,12.56,12.6,184400.0,12.61,12.65,12.56,12.6,184400.0
2014-08-22 09:35:00,12.6,12.6,12.53,12.54,163500.0,12.6,12.6,12.53,12.54,163500.0
2014-08-22 09:40:00,12.54,12.56,12.51,12.54,52400.0,12.54,12.56,12.51,12.54,52400.0
2014-08-22 09:45:00,12.55,12.57,12.51,12.56,176200.0,12.55,12.57,12.51,12.56,176200.0
2014-08-22 09:50:00,12.57,12.57,12.54,12.55,63100.0,12.57,12.57,12.54,12.55,63100.0
2014-08-22 09:55:00,12.55,12.56,12.54,12.54,30500.0,12.55,12.56,12.54,12.54,30500.0
2014-08-22 10:00:00,12.55,12.57,12.54,12.54,131000.0,12.55,12.57,12.54,12.54,131000.0
2014-08-22 10:05:00,12.54,12.6,12.54,12.57,120700.0,12.54,12.6,12.54,12.57,120700.0
2014-08-22 10:10:00,12.57,12.61,12.57,12.58,313200.0,12.57,12.61,12.57,12.58,313200.0
2014-08-22 10:15:00,12.58,12.61,12.57,12.6,236000.0,12.58,12.61,12.57,12.6,236000.0
2014-08-22 10:20:00,12.6,12.6,12.57,12.57,126400.0,12.6,12.6,12.57,12.57,126400.0
2014-08-22 10:25:00,12.57,12.6,12.57,12.59,65700.0,12.57,12.6,12.57,12.59,65700.0
2014-08-22 10:30:00,12.59,12.6,12.57,12.58,124400.0,12.59,12.6,12.57,12.58,124400.0
2014-08-22 10:35:00,12.58,12.59,12.56,12.56,61400.0,12.58,12.59,12.56,12.56,61400.0
2014-08-22 10:40:00,12.56,12.57,12.53,12.54,38600.0,12.56,12.57,12.53,12.54,38600.0
2014-08-22 10:45:00,12.54,12.57,12.54,12.57,74100.0,12.54,12.57,12.54,12.57,74100.0
2014-08-22 10:50:00,12.57,12.57,12.55,12.55,39200.0,12.57,12.57,12.55,12.55,39200.0
2014-08-22 10:55:00,12.55,12.55,12.52,12.52,64300.0,12.55,12.55,12.52,12.52,64300.0
2014-08-22 11:00:00,12.52,12.53,12.5,12.52,87300.0,12.52,12.53,12.5,12.52,87300.0
2014-08-22 11:05:00,12.51,12.58,12.5,12.55,330300.0,12.51,12.58,12.5,12.55,330300.0
2014-08-22 11:10:00,12.56,12.57,12.54,12.57,53100.0,12.56,12.57,12.54,12.57,53100.0
2014-08-22 11:15:00,12.57,12.57,12.56,12.57,72000.0,12.57,12.57,12.56,12.57,72000.0
2014-08-22 11:20:00,12.57,12.57,12.54,12.55,58700.0,12.57,12.57,12.54,12.55,58700.0
2014-08-22 11:25:00,12.55,12.55,12.54,12.55,11200.0,12.55,12.55,12.54,12.55,11200.0
2014-08-22 11:30:00,12.55,12.57,12.54,12.56,97100.0,12.55,12.57,12.54,12.56,97100.0
2014-08-22 11:35:00,12.55,12.57,12.52,12.52,266000.0,12.55,12.57,12.52,12.52,266000.0
2014-08-22 11:40:00,12.52,12.56,12.52,12.54,273300.0,12.52,12.56,12.52,12.54,273300.0
2014-08-22 11:45:00,12.54,12.55,12.53,12.53,16500.0,12.54,12.55,12.53,12.53,16500.0
2014-08-22 11:50:00,12.54,12.55,12.53,12.54,47100.0,12.54,12.55,12.53,12.54,47100.0
2014-08-22 11:55:00,12.54,12.54,12.53,12.54,46100.0,12.54,12.54,12.53,12.54,46100.0
2014-08-22 12:00:00,12.53,12.54,12.53,12.53,21200.0,12.53,12.54,12.53,12.53,21200.0
2014-08-22 12:05:00,12.53,12.54,12.53,12.53,19500.0,12.53,12.54,12.53,12.53,19500.0
2014-08-22 12:10:00,12.53,12.54,12.53,12.54,14200.0,12.53,12.54,12.53,12.54,14200.0
2014-08-22 12:15:00,12.53,12.54,12.53,12.54,15100.0,12.53,12.54,12.53,12.54,15100.0
2014-08-22 12:20:00,12.53,12.54,12.53,12.53,39100.0,12.53,12.54,12.53,12.53,39100.0
2014-08-22 12:25:00,12.54,12.54,12.53,12.54,73900.0,12.54,12.54,12.53,12.54,73900.0
2014-08-22 12:30:00,12.54,12.55,12.54,12.54,7500.0,12.54,12.55,12.54,12.54,7500.0
2014-08-22 12:35:00,12.55,12.55,12.52,12.53,70400.0,12.55,12.55,12.52,12.53,70400.0
2014-08-22 12:40:00,12.53,12.53,12.5,12.51,150000.0,12.53,12.53,12.5,12.51,150000.0
2014-08-22 12:45:00,12.51,12.52,12.5,12.51,148200.0,12.51,12.52,12.5,12.51,148200.0
2014-08-22 12:50:00,12.52,12.52,12.51,12.52,12100.0,12.52,12.52,12.51,12.52,12100.0
2014-08-22 12:55:00,12.51,12.53,12.51,12.53,115100.0,12.51,12.53,12.51,12.53,115100.0
2014-08-22 13:00:00,12.53,12.53,12.52,12.52,8800.0,12.53,12.53,12.52,12.52,8800.0
2014-08-22 13:05:00,12.52,12.53,12.52,12.53,50100.0,12.52,12.53,12.52,12.53,50100.0
2014-08-22 13:10:00,12.53,12.53,12.52,12.52,27300.0,12.53,12.53,12.52,12.52,27300.0
2014-08-22 13:15:00,12.53,12.53,12.52,12.52,14100.0,12.53,12.53,12.52,12.52,14100.0
2014-08-22 13:20:00,12.52,12.53,12.51,12.51,109400.0,12.52,12.53,12.51,12.51,109400.0
2014-08-22 13:25:00,12.51,12.52,12.51,12.52,32000.0,12.51,12.52,12.51,12.52,32000.0
2014-08-22 13:30:00,12.51,12.52,12.51,12.51,21600.0,12.51,12.52,12.51,12.51,21600.0
2014-08-22 13:35:00,12.52,12.52,12.49,12.5,86000.0,12.52,12.52,12.49,12.5,86000.0
2014-08-22 13:40:00,12.49,12.5,12.49,12.49,48900.0,12.49,12.5,12.49,12.49,48900.0
2014-08-22 13:45:00,12.49,12.5,12.49,12.5,31100.0,12.49,12.5,12.49,12.5,31100.0
2014-08-22 13:50:00,12.5,12.5,12.49,12.5,23700.0,12.5,12.5,12.49,12.5,23700.0
2014-08-22 13:55:00,12.5,12.5,12.48,12.49,88800.0,12.5,12.5,12.48,12.49,88800.0
2014-08-22 14:00:00,12.49,12.49,12.48,12.49,21300.0,12.49,12.49,12.48,12.49,21300.0
2014-08-22 14:05:00,12.49,12.49,12.47,12.47,41600.0,12.49,12.49,12.47,12.47,41600.0
2014-08-22 14:10:00,12.47,12.48,12.46,12.46,36100.0,12.47,12.48,12.46,12.46,36100.0
2014-08-22 14:15:00,12.46,12.47,12.46,12.46,114800.0,12.46,12.47,12.46,12.46,114800.0
2014-08-22 14:20:00,12.46,12.48,12.46,12.48,76000.0,12.46,12.48,12.46,12.48,76000.0
2014-08-22 14:25:00,12.48,12.48,12.47,12.48,51200.0,12.48,12.48,12.47,12.48,51200.0
2014-08-22 14:30:00,12.48,12.48,12.46,12.46,96300.0,12.48,12.48,12.46,12.46,96300.0
2014-08-22 14:35:00,12.46,12.47,12.46,12.46,94800.0,12.46,12.47,12.46,12.46,94800.0
2014-08-22 14:40:00,12.46,12.48,12.46,12.48,58200.0,12.46,12.48,12.46,12.48,58200.0
2014-08-22 14:45:00,12.48,12.48,12.47,12.48,16500.0,12.48,12.48,12.47,12.48,16500.0
2014-08-22 14:50:00,12.48,12.5,12.48,12.49,49400.0,12.48,12.5,12.48,12.49,49400.0
2014-08-22 14:55:00,12.49,12.51,12.49,12.49,278400.0,12.49,12.51,12.49,12.49,278400.0
2014-08-22 15:00:00,12.49,12.5,12.48,12.48,110000.0,12.49,12.5,12.48,12.48,110000.0
2014-08-22 15:05:00,12.48,12.5,12.48,12.5,55300.0,12.48,12.5,12.48,12.5,55300.0
2014-08-22 15:10:00,12.5,12.5,12.49,12.5,16800.0,12.5,12.5,12.49,12.5,16800.0
2014-08-22 15:15:00,12.5,12.5,12.49,12.49,37800.0,12.5,12.5,12.49,12.49,37800.0
2014-08-22 15:20:00,12.5,12.5,12.48,12.48,72200.0,12.5,12.5,12.48,12.48,72200.0
2014-08-22 15:25:00,12.49,12.49,12.48,12.49,101200.0,12.49,12.49,12.48,12.49,101200.0
2014-08-22 15:30:00,12.5,12.5,12.49,12.5,40800.0,12.5,12.5,12.49,12.5,40800.0
2014-08-22 15:35:00,12.5,12.52,12.49,12.49,343000.0,12.5,12.52,12.49,12.49,343000.0
2014-08-22 15:40:00,12.49,12.5,12.46,12.46,91300.0,12.49,12.5,12.46,12.46,91300.0
2014-08-22 15:45:00,12.46,12.48,12.45,12.48,250300.0,12.46,12.48,12.45,12.48,250300.0
2014-08-22 15:50:00,12.48,12.48,12.47,12.48,106700.0,12.48,12.48,12.47,12.48,106700.0
2014-08-22 15:55:00,12.48,12.49,12.47,12.49,465600.0,12.48,12.49,12.47,12.49,465600.0
2014-08-25 09:30:00,12.55,12.56,12.5,12.51,191500.0,12.55,12.56,12.5,12.51,191500.0
2014-08-25 09:35:00,12.51,12.51,12.49,12.5,95000.0,12.51,12.51,12.49,12.5,95000.0
2014-08-25 09:40:00,12.5,12.5,12.47,12.49,256700.0,12.5,12.5,12.47,12.49,256700.0
2014-08-25 09:45:00,12.49,12.5,12.48,12.49,139600.0,12.49,12.5,12.48,12.49,139600.0
2014-08-25 09:50:00,12.49,12.49,12.48,12.49,66300.0,12.49,12.49,12.48,12.49,66300.0
2014-08-25 09:55:00,12.49,12.5,12.49,12.5,155600.0,12.49,12.5,12.49,12.5,155600.0
2014-08-25 10:00:00,12.49,12.5,12.48,12.49,164900.0,12.49,12.5,12.48,12.49,164900.0
2014-08-25 10:05:00,12.49,12.5,12.47,12.49,311100.0,12.49,12.5,12.47,12.49,311100.0
2014-08-25 10:10:00,12.5,12.56,12.48,12.53,481900.0,12.5,12.56,12.48,12.53,481900.0
2014-08-25 10:15:00,12.53,12.54,12.52,12.54,32700.0,12.53,12.54,12.52,12.54,32700.0
2014-08-25 10:20:00,12.54,12.54,12.53,12.54,4000.0,12.54,12.54,12.53,12.54,4000.0
2014-08-25 10:25:00,12.54,12.56,12.53,12.55,195500.0,12.54,12.56,12.53,12.55,195500.0
2014-08-25 10:30:00,12.55,12.56,12.55,12.56,83100.0,12.55,12.56,12.55,12.56,83100.0
2014-08-25 10:35:00,12.56,12.58,12.55,12.57,113500.0,12.56,12.58,12.55,12.57,113500.0
2014-08-25 10:40:00,12.57,12.58,12.56,12.56,121700.0,12.57,12.58,12.56,12.56,121700.0
2014-08-25 10:45:00,12.56,12.58,12.56,12.58,22900.0,12.56,12.58,12.56,12.58,22900.0
2014-08-25 10:50:00,12.58,12.59,12.57,12.58,34700.0,12.58,12.59,12.57,12.58,34700.0
2014-08-25 10:55:00,12.58,12.58,12.56,12.56,17100.0,12.58,12.58,12.56,12.56,17100.0
2014-08-25 11:00:00,12.56,12.57,12.56,12.56,11200.0,12.56,12.57,12.56,12.56,11200.0
2014-08-25 11:05:00,12.57,12.57,12.52,12.52,139000.0,12.57,12.57,12.52,12.52,139000.0
2014-08-25 11:10:00,12.52,12.52,12.48,12.49,285600.0,12.52,12.52,12.48,12.49,285600.0
2014-08-25 11:15:00,12.48,12.51,12.48,12.51,26600.0,12.48,12.51,12.48,12.51,26600.0
2014-08-25 11:20:00,12.5,12.51,12.5,12.51,3900.0,12.5,12.51,12.5,12.51,3900.0
2014-08-25 11:25:00,12.51,12.53,12.5,12.53,32300.0,12.51,12.53,12.5,12.53,32300.0
2014-08-25 11:30:00,12.53,12.54,12.52,12.52,50300.0,12.53,12.54,12.52,12.52,50300.0
2014-08-25 11:35:00,12.53,12.53,12.52,12.53,4600.0,12.53,12.53,12.52,12.53,4600.0
2014-08-25 11:40:00,12.53,12.53,12.52,12.53,5800.0,12.53,12.53,12.52,12.53,5800.0
2014-08-25 11:45:00,12.53,12.53,12.52,12.53,10100.0,12.53,12.53,12.52,12.53,10100.0
2014-08-25 11:50:00,12.52,12.54,12.52,12.52,117500.0,12.52,12.54,12.52,12.52,117500.0
2014-08-25 11:55:00,12.52,12.52,12.51,12.52,5800.0,12.52,12.52,12.51,12.52,5800.0
2014-08-25 12:00:00,12.52,12.52,12.51,12.52,13700.0,12.52,12.52,12.51,12.52,13700.0
2014-08-25 12:05:00,12.52,12.53,12.51,12.52,142100.0,12.52,12.53,12.51,12.52,142100.0
2014-08-25 12:10:00,12.52,12.52,12.51,12.52,14200.0,12.52,12.52,12.51,12.52,14200.0
2014-08-25 12:15:00,12.52,12.52,12.51,12.52,10600.0,12.52,12.52,12.51,12.52,10600.0
2014-08-25 12:20:00,12.52,12.52,12.51,12.52,13200.0,12.52,12.52,12.51,12.52,13200.0
2014-08-25 12:25:00,12.52,12.52,12.48,12.48,72500.0,12.52,12.52,12.48,12.48,72500.0
2014-08-25 12:30:00,12.48,12.5,12.48,12.5,18000.0,12.48,12.5,12.48,12.5,18000.0
2014-08-25 12:35:00,12.5,12.5,12.47,12.48,43200.0,12.5,12.5,12.47,12.48,43200.0
2014-08-25 12:40:00,12.48,12.48,12.47,12.48,15200.0,12.48,12.48,12.47,12.48,15200.0
2014-08-25 12:45:00,12.48,12.48,12.47,12.48,6400.0,12.48,12.48,12.47,12.48,6400.0
2014-08-25 12:50:00,12.48,12.48,12.46,12.46,31000.0,12.48,12.48,12.46,12.46,31000.0
2014-08-25 12:55:00,12.46,12.47,12.46,12.46,5200.0,12.46,12.47,12.46,12.46,5200.0
2014-08-25 13:00:00,12.47,12.47,12.46,12.46,8400.0,12.47,12.47,12.46,12.46,8400.0
2014-08-25 13:05:00,12.46,12.47,12.46,12.46,7300.0,12.46,12.47,12.46,12.46,7300.0
2014-08-25 13:10:00,12.47,12.47,12.46,12.47,5600.0,12.47,12.47,12.46,12.47,5600.0
2014-08-25 13:15:00,12.47,12.48,12.46,12.48,28400.0,12.47,12.48,12.46,12.48,28400.0
2014-08-25 13:20:00,12.48,12.48,12.47,12.48,16500.0,12.48,12.48,12.47,12.48,16500.0
2014-08-25 13:25:00,12.48,12.48,12.47,12.48,6900.0,12.48,12.48,12.47,12.48,6900.0
2014-08-25 13:30:00,12.48,12.48,12.47,12.48,9300.0,12.48,12.48,12.47,12.48,9300.0
2014-08-25 13:35:00,12.48,12.48,12.47,12.48,10700.0,12.48,12.48,12.47,12.48,10700.0
2014-08-25 13:40:00,12.48,12.48,12.47,12.48,8200.0,12.48,12.48,12.47,12.48,8200.0
2014-08-25 13:45:00,12.48,12.49,12.48,12.48,74700.0,12.48,12.49,12.48,12.48,74700.0
2014-08-25 13:50:00,12.48,12.48,12.48,12.48,11300.0,12.48,12.48,12.48,12.48,11300.0
2014-08-25 13:55:00,12.47,12.48,12.47,12.48,53200.0,12.47,12.48,12.47,12.48,53200.0
2014-08-25 14:00:00,12.48,12.48,12.47,12.48,18600.0,12.48,12.48,12.47,12.48,18600.0
2014-08-25 14:05:00,12.48,12.48,12.47,12.48,22600.0,12.48,12.48,12.47,12.48,22600.0
2014-08-25 14:10:00,12.47,12.48,12.46,12.46,49500.0,12.47,12.48,12.46,12.46,49500.0
2014-08-25 14:15:00,12.46,12.47,12.46,12.46,14700.0,12.46,12.47,12.46,12.46,14700.0
2014-08-25 14:20:00,12.46,12.47,12.45,12.45,44100.0,12.46,12.47,12.45,12.45,44100.0
2014-08-25 14:25:00,12.45,12.46,12.43,12.43,82500.0,12.45,12.46,12.43,12.43,82500.0
2014-08-25 14:30:00,12.43,12.43,12.42,12.43,14000.0,12.43,12.43,12.42,12.43,14000.0
2014-08-25 14:35:00,12.43,12.43,12.42,12.42,23000.0,12.43,12.43,12.42,12.42,23000.0
2014-08-25 14:40:00,12.43,12.43,12.42,12.43,10500.0,12.43,12.43,12.42,12.43,10500.0
2014-08-25 14:45:00,12.43,12.43,12.42,12.43,13700.0,12.43,12.43,12.42,12.43,13700.0
2014-08-25 14:50:00,12.43,12.45,12.42,12.45,81100.0,12.43,12.45,12.42,12.45,81100.0
2014-08-25 14:55:00,12.45,12.45,12.44,12.45,9200.0,12.45,12.45,12.44,12.45,9200.0
2014-08-25 15:00:00,12.45,12.45,12.44,12.44,8200.0,12.45,12.45,12.44,12.44,8200.0
2014-08-25 15:05:00,12.45,12.45,12.44,12.45,12700.0,12.45,12.45,12.44,12.45,12700.0
2014-08-25 15:10:00,12.45,12.46,12.44,12.45,78200.0,12.45,12.46,12.44,12.45,78200.0
2014-08-25 15:15:00,12.45,12.45,12.43,12.44,80400.0,12.45,12.45,12.43,12.44,80400.0
2014-08-25 15:20:00,12.45,12.45,12.44,12.45,16600.0,12.45,12.45,12.44,12.45,16600.0
2014-08-25 15:25:00,12.45,12.45,12.44,12.45,8500.0,12.45,12.45,12.44,12.45,8500.0
2014-08-25 15:30:00,12.45,12.48,12.45,12.47,130400.0,12.45,12.48,12.45,12.47,130400.0
2014-08-25 15:35:00,12.47,12.47,12.46,12.47,15400.0,12.47,12.47,12.46,12.47,15400.0
2014-08-25 15:40:00,12.47,12.47,12.45,12.46,197900.0,12.47,12.47,12.45,12.46,197900.0
2014-08-25 15:45:00,12.45,12.46,12.45,12.46,115500.0,12.45,12.46,12.45,12.46,115500.0
2014-08-25 15:50:00,12.46,12.46,12.44,12.44,178900.0,12.46,12.46,12.44,12.44,178900.0
2014-08-25 15:55:00,12.44,12.46,12.44,12.45,263100.0,12.44,12.46,12.44,12.45,263100.0
2014-08-26 09:30:00,12.5,12.51,12.47,12.51,91100.0,12.5,12.51,12.47,12.51,91100.0
2014-08-26 09:35:00,12.51,12.55,12.51,12.51,73500.0,12.51,12.55,12.51,12.51,73500.0
2014-08-26 09:40:00,12.5,12.5,12.43,12.44,711200.0,12.5,12.5,12.43,12.44,711200.0
2014-08-26 09:45:00,12.44,12.45,12.43,12.44,71000.0,12.44,12.45,12.43,12.44,71000.0
2014-08-26 09:50:00,12.45,12.45,12.4,12.41,92100.0,12.45,12.45,12.4,12.41,92100.0
2014-08-26 09:55:00,12.41,12.41,12.36,12.37,240700.0,12.41,12.41,12.36,12.37,240700.0
2014-08-26 10:00:00,12.37,12.41,12.36,12.38,303700.0,12.37,12.41,12.36,12.38,303700.0
2014-08-26 10:05:00,12.38,12.39,12.37,12.38,46000.0,12.38,12.39,12.37,12.38,46000.0
2014-08-26 10:10:00,12.38,12.4,12.37,12.4,31700.0,12.38,12.4,12.37,12.4,31700.0
2014-08-26 10:15:00,12.4,12.41,12.39,12.4,75600.0,12.4,12.41,12.39,12.4,75600.0
2014-08-26 10:20:00,12.4,12.4,12.37,12.38,89500.0,12.4,12.4,12.37,12.38,89500.0
2014-08-26 10:25:00,12.38,12.4,12.38,12.4,40700.0,12.38,12.4,12.38,12.4,40700.0
2014-08-26 10:30:00,12.4,12.4,12.39,12.4,17300.0,12.4,12.4,12.39,12.4,17300.0
2014-08-26 10:35:00,12.4,12.4,12.38,12.38,203600.0,12.4,12.4,12.38,12.38,203600.0
2014-08-26 10:40:00,12.39,12.39,12.38,12.38,26400.0,12.39,12.39,12.38,12.38,26400.0
2014-08-26 10:45:00,12.38,12.43,12.38,12.41,350100.0,12.38,12.43,12.38,12.41,350100.0
2014-08-26 10:50:00,12.4,12.41,12.39,12.39,58400.0,12.4,12.41,12.39,12.39,58400.0
2014-08-26 10:55:00,12.4,12.4,12.39,12.4,20500.0,12.4,12.4,12.39,12.4,20500.0
2014-08-26 11:00:00,12.39,12.4,12.39,12.4,23800.0,12.39,12.4,12.39,12.4,23800.0
2014-08-26 11:05:00,12.4,12.4,12.39,12.4,23700.0,12.4,12.4,12.39,12.4,23700.0
2014-08-26 11:10:00,12.39,12.4,12.39,12.4,27500.0,12.39,12.4,12.39,12.4,27500.0
2014-08-26 11:15:00,12.4,12.41,12.39,12.4,234200.0,12.4,12.41,12.39,12.4,234200.0
2014-08-26 11:20:00,12.41,12.41,12.4,12.4,14700.0,12.41,12.41,12.4,12.4,14700.0
2014-08-26 11:25:00,12.4,12.41,12.4,12.41,14700.0,12.4,12.41,12.4,12.41,14700.0
2014-08-26 11:30:00,12.41,12.41,12.4,12.4,46600.0,12.41,12.41,12.4,12.4,46600.0
2014-08-26 11:35:00,12.4,12.41,12.39,12.39,45500.0,12.4,12.41,12.39,12.39,45500.0
2014-08-26 11:40:00,12.39,12.4,12.39,12.4,115600.0,12.39,12.4,12.39,12.4,115600.0
2014-08-26 11:45:00,12.39,12.4,12.39,12.4,29000.0,12.39,12.4,12.39,12.4,29000.0
2014-08-26 11:50:00,12.4,12.41,12.39,12.4,192700.0,12.4,12.41,12.39,12.4,192700.0
2014-08-26 11:55:00,12.41,12.41,12.39,12.39,54300.0,12.41,12.41,12.39,12.39,54300.0
2014-08-26 12:00:00,12.39,12.41,12.39,12.41,140600.0,12.39,12.41,12.39,12.41,140600.0
2014-08-26 12:05:00,12.41,12.42,12.4,12.41,174900.0,12.41,12.42,12.4,12.41,174900.0
2014-08-26 12:10:00,12.41,12.41,12.4,12.41,172700.0,12.41,12.41,12.4,12.41,172700.0
2014-08-26 12:15:00,12.4,12.41,12.4,12.41,13500.0,12.4,12.41,12.4,12.41,13500.0
2014-08-26 12:20:00,12.41,12.41,12.4,12.41,8800.0,12.41,12.41,12.4,12.41,8800.0
2014-08-26 12:25:00,12.4,12.41,12.4,12.41,13000.0,12.4,12.41,12.4,12.41,13000.0
2014-08-26 12:30:00,12.41,12.41,12.4,12.41,23900.0,12.41,12.41,12.4,12.41,23900.0
2014-08-26 12:35:00,12.41,12.41,12.4,12.41,11300.0,12.41,12.41,12.4,12.41,11300.0
2014-08-26 12:40:00,12.41,12.41,12.4,12.41,32400.0,12.41,12.41,12.4,12.41,32400.0
2014-08-26 12:45:00,12.41,12.41,12.4,12.41,76400.0,12.41,12.41,12.4,12.41,76400.0
2014-08-26 12:50:00,12.41,12.42,12.4,12.41,101900.0,12.41,12.42,12.4,12.41,101900.0
2014-08-26 12:55:00,12.41,12.41,12.4,12.41,5000.0,12.41,12.41,12.4,12.41,5000.0
2014-08-26 13:00:00,12.41,12.41,12.4,12.41,12200.0,12.41,12.41,12.4,12.41,12200.0
2014-08-26 13:05:00,12.41,12.41,12.4,12.41,20500.0,12.41,12.41,12.4,12.41,20500.0
2014-08-26 13:10:00,12.41,12.41,12.4,12.41,6000.0,12.41,12.41,12.4,12.41,6000.0
2014-08-26 13:15:00,12.41,12.41,12.4,12.41,25800.0,12.41,12.41,12.4,12.41,25800.0
2014-08-26 13:20:00,12.41,12.42,12.41,12.42,23000.0,12.41,12.42,12.41,12.42,23000.0
2014-08-26 13:25:00,12.42,12.42,12.41,12.42,11700.0,12.42,12.42,12.41,12.42,11700.0
2014-08-26 13:30:00,12.42,12.42,12.41,12.42,24500.0,12.42,12.42,12.41,12.42,24500.0
2014-08-26 13:35:00,12.42,12.42,12.4,12.41,147900.0,12.42,12.42,12.4,12.41,147900.0
2014-08-26 13:40:00,12.41,12.41,12.4,12.41,14100.0,12.41,12.41,12.4,12.41,14100.0
2014-08-26 13:45:00,12.41,12.41,12.39,12.4,268800.0,12.41,12.41,12.39,12.4,268800.0
2014-08-26 13:50:00,12.4,12.4,12.39,12.4,15500.0,12.4,12.4,12.39,12.4,15500.0
2014-08-26 13:55:00,12.4,12.41,12.39,12.4,41200.0,12.4,12.41,12.39,12.4,41200.0
2014-08-26 14:00:00,12.41,12.41,12.4,12.41,11600.0,12.41,12.41,12.4,12.41,11600.0
2014-08-26 14:05:00,12.41,12.43,12.4,12.43,30400.0,12.41,12.43,12.4,12.43,30400.0
2014-08-26 14:10:00,12.43,12.44,12.42,12.43,87100.0,12.43,12.44,12.42,12.43,87100.0
2014-08-26 14:15:00,12.43,12.43,12.42,12.43,12400.0,12.43,12.43,12.42,12.43,12400.0
2014-08-26 14:20:00,12.43,12.43,12.42,12.43,17300.0,12.43,12.43,12.42,12.43,17300.0
2014-08-26 14:25:00,12.43,12.43,12.42,12.43,11100.0,12.43,12.43,12.42,12.43,11100.0
2014-08-26 14:30:00,12.43,12.43,12.42,12.43,9600.0,12.43,12.43,12.42,12.43,9600.0
2014-08-26 14:35:00,12.43,12.43,12.42,12.43,7300.0,12.43,12.43,12.42,12.43,7300.0
2014-08-26 14:40:00,12.43,12.44,12.42,12.44,30200.0,12.43,12.44,12.42,12.44,30200.0
2014-08-26 14:45:00,12.44,12.44,12.43,12.44,5500.0,12.44,12.44,12.43,12.44,5500.0
2014-08-26 14:50:00,12.44,12.44,12.43,12.44,23100.0,12.44,12.44,12.43,12.44,23100.0
2014-08-26 14:55:00,12.44,12.45,12.43,12.44,136000.0,12.44,12.45,12.43,12.44,136000.0
2014-08-26 15:00:00,12.44,12.44,12.43,12.44,6600.0,12.44,12.44,12.43,12.44,6600.0
2014-08-26 15:05:00,12.44,12.44,12.43,12.44,16800.0,12.44,12.44,12.43,12.44,16800.0
2014-08-26 15:10:00,12.44,12.44,12.43,12.44,11500.0,12.44,12.44,12.43,12.44,11500.0
2014-08-26 15:15:00,12.44,12.44,12.43,12.44,13300.0,12.44,12.44,12.43,12.44,13300.0
2014-08-26 15:20:00,12.44,12.44,12.43,12.44,22700.0,12.44,12.44,12.43,12.44,22700.0
2014-08-26 15:25:00,12.44,12.45,12.43,12.45,157300.0,12.44,12.45,12.43,12.45,157300.0
2014-08-26 15:30:00,12.45,12.45,12.43,12.44,230500.0,12.45,12.45,12.43,12.44,230500.0
2014-08-26 15:35:00,12.44,12.45,12.44,12.45,161400.0,12.44,12.45,12.44,12.45,161400.0
2014-08-26 15:40:00,12.45,12.45,12.44,12.44,193900.0,12.45,12.45,12.44,12.44,193900.0
2014-08-26 15:45:00,12.44,12.44,12.43,12.44,85300.0,12.44,12.44,12.43,12.44,85300.0
2014-08-26 15:50:00,12.44,12.45,12.43,12.45,138900.0,12.44,12.45,12.43,12.45,138900.0
2014-08-26 15:55:00,12.45,12.45,12.43,12.44,392300.0,12.45,12.45,12.43,12.44,392300.0
2014-08-27 09:30:00,12.44,12.45,12.39,12.45,59300.0,12.44,12.45,12.39,12.45,59300.0
2014-08-27 09:35:00,12.45,12.45,12.43,12.44,30400.0,12.45,12.45,12.43,12.44,30400.0
2014-08-27 09:40:00,12.45,12.45,12.42,12.45,67600.0,12.45,12.45,12.42,12.45,67600.0
2014-08-27 09:45:00,12.45,12.47,12.43,12.43,82500.0,12.45,12.47,12.43,12.43,82500.0
2014-08-27 09:50:00,12.44,12.46,12.44,12.46,24400.0,12.44,12.46,12.44,12.46,24400.0
2014-08-27 09:55:00,12.46,12.46,12.43,12.43,30000.0,12.46,12.46,12.43,12.43,30000.0
2014-08-27 10:00:00,12.43,12.43,12.41,12.43,50600.0,12.43,12.43,12.41,12.43,50600.0
2014-08-27 10:05:00,12.43,12.46,12.42,12.45,356800.0,12.43,12.46,12.42,12.45,356800.0
2014-08-27 10:10:00,12.46,12.46,12.43,12.44,70100.0,12.46,12.46,12.43,12.44,70100.0
2014-08-27 10:15:00,12.44,12.45,12.43,12.45,27500.0,12.44,12.45,12.43,12.45,27500.0
2014-08-27 10:20:00,12.45,12.45,12.44,12.45,76900.0,12.45,12.45,12.44,12.45,76900.0
2014-08-27 10:25:00,12.45,12.45,12.43,12.45,73600.0,12.45,12.45,12.43,12.45,73600.0
2014-08-27 10:30:00,12.44,12.45,12.43,12.44,306900.0,12.44,12.45,12.43,12.44,306900.0
2014-08-27 10:35:00,12.44,12.44,12.38,12.42,324000.0,12.44,12.44,12.38,12.42,324000.0
2014-08-27 10:40:00,12.42,12.42,12.4,12.41,155800.0,12.42,12.42,12.4,12.41,155800.0
2014-08-27 10:45:00,12.41,12.42,12.4,12.42,83900.0,12.41,12.42,12.4,12.42,83900.0
2014-08-27 10:50:00,12.42,12.42,12.4,12.42,163600.0,12.42,12.42,12.4,12.42,163600.0
2014-08-27 10:55:00,12.41,12.44,12.41,12.42,124600.0,12.41,12.44,12.41,12.42,124600.0
2014-08-27 11:00:00,12.42,12.42,12.41,12.42,8300.0,12.42,12.42,12.41,12.42,8300.0
2014-08-27 11:05:00,12.42,12.42,12.42,12.42,9400.0,12.42,12.42,12.42,12.42,9400.0
2014-08-27 11:10:00,12.42,12.43,12.42,12.43,41600.0,12.42,12.43,12.42,12.43,41600.0
2014-08-27 11:15:00,12.43,12.43,12.42,12.43,11700.0,12.43,12.43,12.42,12.43,11700.0
2014-08-27 11:20:00,12.43,12.44,12.42,12.44,23800.0,12.43,12.44,12.42,12.44,23800.0
2014-08-27 11:25:00,12.44,12.44,12.43,12.44,11300.0,12.44,12.44,12.43,12.44,11300.0
2014-08-27 11:30:00,12.44,12.44,12.42,12.43,120000.0,12.44,12.44,12.42,12.43,120000.0
2014-08-27 11:35:00,12.43,12.43,12.42,12.43,14300.0,12.43,12.43,12.42,12.43,14300.0
2014-08-27 11:40:00,12.43,12.43,12.43,12.43,6800.0,12.43,12.43,12.43,12.43,6800.0
2014-08-27 11:45:00,12.42,12.43,12.42,12.43,8700.0,12.42,12.43,12.42,12.43,8700.0
2014-08-27 11:50:00,12.43,12.43,12.42,12.43,7600.0,12.43,12.43,12.42,12.43,7600.0
2014-08-27 11:55:00,12.43,12.43,12.42,12.43,11400.0,12.43,12.43,12.42,12.43,11400.0
2014-08-27 12:00:00,12.43,12.43,12.41,12.41,33000.0,12.43,12.43,12.41,12.41,33000.0
2014-08-27 12:05:00,12.42,12.42,12.41,12.42,24900.0,12.42,12.42,12.41,12.42,24900.0
2014-08-27 12:10:00,12.41,12.42,12.41,12.42,12100.0,12.41,12.42,12.41,12.42,12100.0
2014-08-27 12:15:00,12.41,12.42,12.41,12.42,11600.0,12.41,12.42,12.41,12.42,11600.0
2014-08-27 12:20:00,12.42,12.42,12.41,12.42,7700.0,12.42,12.42,12.41,12.42,7700.0
2014-08-27 12:25:00,12.42,12.42,12.41,12.42,4600.0,12.42,12.42,12.41,12.42,4600.0
2014-08-27 12:30:00,12.42,12.42,12.41,12.42,6000.0,12.42,12.42,12.41,12.42,6000.0
2014-08-27 12:35:00,12.42,12.42,12.4,12.41,156400.0,12.42,12.42,12.4,12.41,156400.0
2014-08-27 12:40:00,12.41,12.41,12.4,12.41,29100.0,12.41,12.41,12.4,12.41,29100.0
2014-08-27 12:45:00,12.41,12.41,12.4,12.41,16900.0,12.41,12.41,12.4,12.41,16900.0
2014-08-27 12:50:00,12.4,12.41,12.4,12.41,15400.0,12.4,12.41,12.4,12.41,15400.0
2014-08-27 12:55:00,12.41,12.41,12.4,12.41,6400.0,12.41,12.41,12.4,12.41,6400.0
2014-08-27 13:00:00,12.41,12.41,12.4,12.41,305900.0,12.41,12.41,12.4,12.41,305900.0
2014-08-27 13:05:00,12.4,12.41,12.4,12.41,7800.0,12.4,12.41,12.4,12.41,7800.0
2014-08-27 13:10:00,12.41,12.41,12.4,12.4,21000.0,12.41,12.41,12.4,12.4,21000.0
2014-08-27 13:15:00,12.4,12.41,12.39,12.39,166000.0,12.4,12.41,12.39,12.39,166000.0
2014-08-27 13:20:00,12.39,12.4,12.39,12.39,4400.0,12.39,12.4,12.39,12.39,4400.0
2014-08-27 13:25:00,12.4,12.4,12.39,12.39,6200.0,12.4,12.4,12.39,12.39,6200.0
2014-08-27 13:30:00,12.4,12.4,12.39,12.4,7100.0,12.4,12.4,12.39,12.4,7100.0
2014-08-27 13:35:00,12.4,12.41,12.39,12.41,38600.0,12.4,12.41,12.39,12.41,38600.0
2014-08-27 13:40:00,12.41,12.41,12.39,12.4,303700.0,12.41,12.41,12.39,12.4,303700.0
2014-08-27 13:45:00,12.4,12.4,12.39,12.4,54300.0,12.4,12.4,12.39,12.4,54300.0
2014-08-27 13:50:00,12.4,12.4,12.4,12.4,9400.0,12.4,12.4,12.4,12.4,9400.0
2014-08-27 13:55:00,12.4,12.4,12.39,12.4,15600.0,12.4,12.4,12.39,12.4,15600.0
2014-08-27 14:00:00,12.4,12.4,12.39,12.4,9200.0,12.4,12.4,12.39,12.4,9200.0
2014-08-27 14:05:00,12.4,12.4,12.39,12.4,12900.0,12.4,12.4,12.39,12.4,12900.0
2014-08-27 14:10:00,12.4,12.41,12.4,12.4,35400.0,12.4,12.41,12.4,12.4,35400.0
2014-08-27 14:15:00,12.41,12.41,12.4,12.41,13500.0,12.41,12.41,12.4,12.41,13500.0
2014-08-27 14:20:00,12.41,12.41,12.4,12.41,11700.0,12.41,12.41,12.4,12.41,11700.0
2014-08-27 14:25:00,12.41,12.41,12.4,12.41,12200.0,12.41,12.41,12.4,12.41,12200.0
2014-08-27 14:30:00,12.41,12.41,12.4,12.41,22500.0,12.41,12.41,12.4,12.41,22500.0
2014-08-27 14:35:00,12.41,12.41,12.4,12.4,12300.0,12.41,12.41,12.4,12.4,12300.0
2014-08-27 14:40:00,12.4,12.41,12.39,12.4,74200.0,12.4,12.41,12.39,12.4,74200.0
2014-08-27 14:45:00,12.4,12.4,12.39,12.4,18700.0,12.4,12.4,12.39,12.4,18700.0
2014-08-27 14:50:00,12.4,12.4,12.39,12.39,14600.0,12.4,12.4,12.39,12.39,14600.0
2014-08-27 14:55:00,12.39,12.4,12.37,12.38,89700.0,12.39,12.4,12.37,12.38,89700.0
2014-08-27 15:00:00,12.38,12.38,12.37,12.38,29900.0,12.38,12.38,12.37,12.38,29900.0
2014-08-27 15:05:00,12.38,12.38,12.37,12.38,16500.0,12.38,12.38,12.37,12.38,16500.0
2014-08-27 15:10:00,12.38,12.38,12.37,12.38,12000.0,12.38,12.38,12.37,12.38,12000.0
2014-08-27 15:15:00,12.38,12.38,12.37,12.38,53000.0,12.38,12.38,12.37,12.38,53000.0
2014-08-27 15:20:00,12.38,12.38,12.37,12.37,14400.0,12.38,12.38,12.37,12.37,14400.0
2014-08-27 15:25:00,12.38,12.39,12.38,12.39,91200.0,12.38,12.39,12.38,12.39,91200.0
2014-08-27 15:30:00,12.38,12.39,12.38,12.38,44200.0,12.38,12.39,12.38,12.38,44200.0
2014-08-27 15:35:00,12.38,12.39,12.38,12.39,25100.0,12.38,12.39,12.38,12.39,25100.0
2014-08-27 15:40:00,12.38,12.39,12.38,12.38,37200.0,12.38,12.39,12.38,12.38,37200.0
2014-08-27 15:45:00,12.39,12.39,12.38,12.39,86200.0,12.39,12.39,12.38,12.39,86200.0
2014-08-27 15:50:00,12.39,12.39,12.38,12.38,123800.0,12.39,12.39,12.38,12.38,123800.0
2014-08-27 15:55:00,12.38,12.39,12.38,12.38,496000.0,12.38,12.39,12.38,12.38,496000.0
2014-08-28 09:30:00,12.28,12.32,12.25,12.3,245900.0,12.28,12.32,12.25,12.3,245900.0
2014-08-28 09:35:00,12.3,12.31,12.26,12.26,58300.0,12.3,12.31,12.26,12.26,58300.0
2014-08-28 09:40:00,12.26,12.31,12.26,12.31,127200.0,12.26,12.31,12.26,12.31,127200.0
2014-08-28 09:45:00,12.31,12.35,12.3,12.33,120900.0,12.31,12.35,12.3,12.33,120900.0
2014-08-28 09:50:00,12.34,12.37,12.34,12.37,52700.0,12.34,12.37,12.34,12.37,52700.0
2014-08-28 09:55:00,12.37,12.39,12.37,12.37,95000.0,12.37,12.39,12.37,12.37,95000.0
2014-08-28 10:00:00,12.37,12.38,12.36,12.36,49500.0,12.37,12.38,12.36,12.36,49500.0
2014-08-28 10:05:00,12.37,12.38,12.36,12.37,32800.0,12.37,12.38,12.36,12.37,32800.0
2014-08-28 10:10:00,12.37,12.38,12.35,12.37,47700.0,12.37,12.38,12.35,12.37,47700.0
2014-08-28 10:15:00,12.36,12.37,12.35,12.36,33300.0,12.36,12.37,12.35,12.36,33300.0
2014-08-28 10:20:00,12.36,12.38,12.35,12.38,24400.0,12.36,12.38,12.35,12.38,24400.0
2014-08-28 10:25:00,12.38,12.38,12.37,12.38,19000.0,12.38,12.38,12.37,12.38,19000.0
2014-08-28 10:30:00,12.38,12.38,12.37,12.37,47700.0,12.38,12.38,12.37,12.37,47700.0
2014-08-28 10:35:00,12.38,12.38,12.34,12.34,96300.0,12.38,12.38,12.34,12.34,96300.0
2014-08-28 10:40:00,12.34,12.36,12.34,12.36,59100.0,12.34,12.36,12.34,12.36,59100.0
2014-08-28 10:45:00,12.36,12.39,12.36,12.39,68800.0,12.36,12.39,12.36,12.39,68800.0
2014-08-28 10:50:00,12.39,12.39,12.38,12.39,20800.0,12.39,12.39,12.38,12.39,20800.0
2014-08-28 10:55:00,12.39,12.39,12.37,12.39,50300.0,12.39,12.39,12.37,12.39,50300.0
2014-08-28 11:00:00,12.39,12.39,12.36,12.38,112500.0,12.39,12.39,12.36,12.38,112500.0
2014-08-28 11:05:00,12.38,12.39,12.37,12.39,30400.0,12.38,12.39,12.37,12.39,30400.0
2014-08-28 11:10:00,12.38,12.4,12.38,12.38,56100.0,12.38,12.4,12.38,12.38,56100.0
2014-08-28 11:15:00,12.38,12.39,12.37,12.37,33000.0,12.38,12.39,12.37,12.37,33000.0
2014-08-28 11:20:00,12.37,12.39,12.37,12.39,190900.0,12.37,12.39,12.37,12.39,190900.0
2014-08-28 11:25:00,12.39,12.39,12.38,12.39,5300.0,12.39,12.39,12.38,12.39,5300.0
2014-08-28 11:30:00,12.38,12.39,12.38,12.39,8900.0,12.38,12.39,12.38,12.39,8900.0
2014-08-28 11:35:00,12.39,12.39,12.38,12.38,7200.0,12.39,12.39,12.38,12.38,7200.0
2014-08-28 11:40:00,12.39,12.39,12.37,12.38,26100.0,12.39,12.39,12.37,12.38,26100.0
2014-08-28 11:45:00,12.37,12.38,12.36,12.37,45200.0,12.37,12.38,12.36,12.37,45200.0
2014-08-28 11:50:00,12.37,12.37,12.36,12.37,12200.0,12.37,12.37,12.36,12.37,12200.0
2014-08-28 11:55:00,12.37,12.37,12.36,12.37,5800.0,12.37,12.37,12.36,12.37,5800.0
2014-08-28 12:00:00,12.37,12.37,12.35,12.36,53600.0,12.37,12.37,12.35,12.36,53600.0
2014-08-28 12:05:00,12.35,12.36,12.35,12.36,7300.0,12.35,12.36,12.35,12.36,7300.0
2014-08-28 12:10:00,12.35,12.37,12.35,12.37,40500.0,12.35,12.37,12.35,12.37,40500.0
2014-08-28 12:15:00,12.37,12.39,12.36,12.38,48500.0,12.37,12.39,12.36,12.38,48500.0
2014-08-28 12:20:00,12.38,12.39,12.37,12.38,43800.0,12.38,12.39,12.37,12.38,43800.0
2014-08-28 12:25:00,12.38,12.38,12.37,12.37,9500.0,12.38,12.38,12.37,12.37,9500.0
2014-08-28 12:30:00,12.38,12.38,12.37,12.38,6100.0,12.38,12.38,12.37,12.38,6100.0
2014-08-28 12:35:00,12.37,12.38,12.37,12.38,3700.0,12.37,12.38,12.37,12.38,3700.0
2014-08-28 12:40:00,12.38,12.4,12.38,12.39,159400.0,12.38,12.4,12.38,12.39,159400.0
2014-08-28 12:45:00,12.39,12.41,12.39,12.4,196300.0,12.39,12.41,12.39,12.4,196300.0
2014-08-28 12:50:00,12.4,12.4,12.39,12.39,105700.0,12.4,12.4,12.39,12.39,105700.0
2014-08-28 12:55:00,12.4,12.4,12.38,12.39,30800.0,12.4,12.4,12.38,12.39,30800.0
2014-08-28 13:00:00,12.38,12.39,12.38,12.39,11000.0,12.38,12.39,12.38,12.39,11000.0
2014-08-28 13:05:00,12.39,12.39,12.38,12.39,6700.0,12.39,12.39,12.38,12.39,6700.0
2014-08-28 13:10:00,12.39,12.39,12.38,12.39,23100.0,12.39,12.39,12.38,12.39,23100.0
2014-08-28 13:15:00,12.39,12.39,12.37,12.38,65800.0,12.39,12.39,12.37,12.38,65800.0
2014-08-28 13:20:00,12.38,12.38,12.37,12.38,23000.0,12.38,12.38,12.37,12.38,23000.0
2014-08-28 13:25:00,12.38,12.38,12.37,12.37,32200.0,12.38,12.38,12.37,12.37,32200.0
2014-08-28 13:30:00,12.38,12.38,12.36,12.37,77200.0,12.38,12.38,12.36,12.37,77200.0
2014-08-28 13:35:00,12.36,12.37,12.36,12.37,22600.0,12.36,12.37,12.36,12.37,22600.0
2014-08-28 13:40:00,12.36,12.38,12.36,12.37,66200.0,12.36,12.38,12.36,12.37,66200.0
2014-08-28 13:45:00,12.38,12.39,12.37,12.39,29800.0,12.38,12.39,12.37,12.39,29800.0
2014-08-28 13:50:00,12.38,12.39,12.38,12.38,20500.0,12.38,12.39,12.38,12.38,20500.0
2014-08-28 13:55:00,12.39,12.39,12.38,12.39,18500.0,12.39,12.39,12.38,12.39,18500.0
2014-08-28 14:00:00,12.39,12.39,12.38,12.39,31800.0,12.39,12.39,12.38,12.39,31800.0
2014-08-28 14:05:00,12.39,12.39,12.38,12.38,20000.0,12.39,12.39,12.38,12.38,20000.0
2014-08-28 14:10:00,12.39,12.39,12.38,12.38,28800.0,12.39,12.39,12.38,12.38,28800.0
2014-08-28 14:15:00,12.39,12.39,12.38,12.39,27000.0,12.39,12.39,12.38,12.39,27000.0
2014-08-28 14:20:00,12.38,12.39,12.38,12.38,82400.0,12.38,12.39,12.38,12.38,82400.0
2014-08-28 14:25:00,12.39,12.39,12.38,12.39,46500.0,12.39,12.39,12.38,12.39,46500.0
2014-08-28 14:30:00,12.38,12.39,12.38,12.38,27400.0,12.38,12.39,12.38,12.38,27400.0
2014-08-28 14:35:00,12.39,12.39,12.38,12.39,56500.0,12.39,12.39,12.38,12.39,56500.0
2014-08-28 14:40:00,12.39,12.4,12.38,12.4,76900.0,12.39,12.4,12.38,12.4,76900.0
2014-08-28 14:45:00,12.4,12.4,12.39,12.4,46100.0,12.4,12.4,12.39,12.4,46100.0
2014-08-28 14:50:00,12.4,12.4,12.39,12.4,38600.0,12.4,12.4,12.39,12.4,38600.0
2014-08-28 14:55:00,12.4,12.4,12.39,12.4,38900.0,12.4,12.4,12.39,12.4,38900.0
2014-08-28 15:00:00,12.4,12.4,12.39,12.4,27100.0,12.4,12.4,12.39,12.4,27100.0
2014-08-28 15:05:00,12.4,12.4,12.4,12.4,24400.0,12.4,12.4,12.4,12.4,24400.0
2014-08-28 15:10:00,12.4,12.4,12.39,12.4,30000.0,12.4,12.4,12.39,12.4,30000.0
2014-08-28 15:15:00,12.39,12.4,12.38,12.39,228100.0,12.39,12.4,12.38,12.39,228100.0
2014-08-28 15:20:00,12.39,12.4,12.38,12.4,28700.0,12.39,12.4,12.38,12.4,28700.0
2014-08-28 15:25:00,12.4,12.4,12.39,12.4,30200.0,12.4,12.4,12.39,12.4,30200.0
2014-08-28 15:30:00,12.39,12.4,12.39,12.4,113900.0,12.39,12.4,12.39,12.4,113900.0
2014-08-28 15:35:00,12.4,12.4,12.38,12.38,122000.0,12.4,12.4,12.38,12.38,122000.0
2014-08-28 15:40:00,12.38,12.38,12.38,12.38,46100.0,12.38,12.38,12.38,12.38,46100.0
2014-08-28 15:45:00,12.38,12.38,12.35,12.36,252100.0,12.38,12.38,12.35,12.36,252100.0
2014-08-28 15:50:00,12.36,12.36,12.34,12.34,197200.0,12.36,12.36,12.34,12.34,197200.0
2014-08-28 15:55:00,12.34,12.36,12.33,12.36,460000.0,12.34,12.36,12.33,12.36,460000.0
2014-08-29 09:30:00,12.43,12.54,12.38,12.48,228500.0,12.43,12.54,12.38,12.48,228500.0
2014-08-29 09:35:00,12.47,12.53,12.46,12.5,157500.0,12.47,12.53,12.46,12.5,157500.0
2014-08-29 09:40:00,12.51,12.54,12.5,12.51,79600.0,12.51,12.54,12.5,12.51,79600.0
2014-08-29 09:45:00,12.51,12.52,12.5,12.51,75500.0,12.51,12.52,12.5,12.51,75500.0
2014-08-29 09:50:00,12.51,12.52,12.5,12.5,80800.0,12.51,12.52,12.5,12.5,80800.0
2014-08-29 09:55:00,12.51,12.52,12.5,12.51,78200.0,12.51,12.52,12.5,12.51,78200.0
2014-08-29 10:00:00,12.51,12.52,12.48,12.49,131300.0,12.51,12.52,12.48,12.49,131300.0
2014-08-29 10:05:00,12.49,12.51,12.49,12.5,77000.0,12.49,12.51,12.49,12.5,77000.0
2014-08-29 10:10:00,12.5,12.5,12.48,12.5,95400.0,12.5,12.5,12.48,12.5,95400.0
2014-08-29 10:15:00,12.5,12.51,12.49,12.51,34400.0,12.5,12.51,12.49,12.51,34400.0
2014-08-29 10:20:00,12.51,12.51,12.5,12.5,33500.0,12.51,12.51,12.5,12.5,33500.0
2014-08-29 10:25:00,12.5,12.52,12.5,12.52,46800.0,12.5,12.52,12.5,12.52,46800.0
2014-08-29 10:30:00,12.51,12.52,12.51,12.52,22600.0,12.51,12.52,12.51,12.52,22600.0
2014-08-29 10:35:00,12.51,12.54,12.51,12.54,125400.0,12.51,12.54,12.51,12.54,125400.0
2014-08-29 10:40:00,12.53,12.55,12.53,12.55,71800.0,12.53,12.55,12.53,12.55,71800.0
2014-08-29 10:45:00,12.55,12.58,12.54,12.58,93100.0,12.55,12.58,12.54,12.58,93100.0
2014-08-29 10:50:00,12.58,12.61,12.57,12.6,99900.0,12.58,12.61,12.57,12.6,99900.0
2014-08-29 10:55:00,12.61,12.61,12.6,12.6,50300.0,12.61,12.61,12.6,12.6,50300.0
2014-08-29 11:00:00,12.61,12.62,12.6,12.62,52000.0,12.61,12.62,12.6,12.62,52000.0
2014-08-29 11:05:00,12.62,12.63,12.61,12.62,314800.0,12.62,12.63,12.61,12.62,314800.0
2014-08-29 11:10:00,12.61,12.62,12.6,12.61,49300.0,12.61,12.62,12.6,12.61,49300.0
2014-08-29 11:15:00,12.61,12.62,12.61,12.62,38900.0,12.61,12.62,12.61,12.62,38900.0
2014-08-29 11:20:00,12.62,12.64,12.61,12.64,46700.0,12.62,12.64,12.61,12.64,46700.0
2014-08-29 11:25:00,12.63,12.64,12.63,12.64,12200.0,12.63,12.64,12.63,12.64,12200.0
2014-08-29 11:30:00,12.63,12.64,12.63,12.63,44500.0,12.63,12.64,12.63,12.63,44500.0
2014-08-29 11:35:00,12.63,12.64,12.63,12.63,24100.0,12.63,12.64,12.63,12.63,24100.0
2014-08-29 11:40:00,12.63,12.64,12.63,12.63,47300.0,12.63,12.64,12.63,12.63,47300.0
2014-08-29 11:45:00,12.63,12.68,12.63,12.68,180100.0,12.63,12.68,12.63,12.68,180100.0
2014-08-29 11:50:00,12.68,12.68,12.67,12.68,23500.0,12.68,12.68,12.67,12.68,23500.0
2014-08-29 11:55:00,12.68,12.68,12.67,12.68,45100.0,12.68,12.68,12.67,12.68,45100.0
2014-08-29 12:00:00,12.68,12.68,12.67,12.68,53600.0,12.68,12.68,12.67,12.68,53600.0
2014-08-29 12:05:00,12.68,12.68,12.67,12.68,18700.0,12.68,12.68,12.67,12.68,18700.0
2014-08-29 12:10:00,12.68,12.68,12.67,12.68,43600.0,12.68,12.68,12.67,12.68,43600.0
2014-08-29 12:15:00,12.68,12.68,12.67,12.67,47500.0,12.68,12.68,12.67,12.67,47500.0
2014-08-29 12:20:00,12.68,12.68,12.67,12.68,23600.0,12.68,12.68,12.67,12.68,23600.0
2014-08-29 12:25:00,12.68,12.68,12.67,12.68,21600.0,12.68,12.68,12.67,12.68,21600.0
2014-08-29 12:30:00,12.68,12.68,12.67,12.68,7700.0,12.68,12.68,12.67,12.68,7700.0
2014-08-29 12:35:00,12.68,12.68,12.67,12.67,89300.0,12.68,12.68,12.67,12.67,89300.0
2014-08-29 12:40:00,12.68,12.68,12.67,12.68,36800.0,12.68,12.68,12.67,12.68,36800.0
2014-08-29 12:45:00,12.67,12.68,12.67,12.67,40700.0,12.67,12.68,12.67,12.67,40700.0
2014-08-29 12:50:00,12.67,12.68,12.67,12.67,45200.0,12.67,12.68,12.67,12.67,45200.0
2014-08-29 12:55:00,12.68,12.7,12.67,12.7,262200.0,12.68,12.7,12.67,12.7,262200.0
2014-08-29 13:00:00,12.69,12.72,12.69,12.72,100400.0,12.69,12.72,12.69,12.72,100400.0
2014-08-29 13:05:00,12.71,12.72,12.7,12.71,138200.0,12.71,12.72,12.7,12.71,138200.0
2014-08-29 13:10:00,12.71,12.74,12.71,12.73,183000.0,12.71,12.74,12.71,12.73,183000.0
2014-08-29 13:15:00,12.73,12.73,12.72,12.73,63500.0,12.73,12.73,12.72,12.73,63500.0
2014-08-29 13:20:00,12.72,12.72,12.71,12.72,85300.0,12.72,12.72,12.71,12.72,85300.0
2014-08-29 13:25:00,12.71,12.72,12.71,12.71,92800.0,12.71,12.72,12.71,12.71,92800.0
2014-08-29 13:30:00,12.71,12.72,12.7,12.71,172100.0,12.71,12.72,12.7,12.71,172100.0
2014-08-29 13:35:00,12.71,12.71,12.7,12.71,267000.0,12.71,12.71,12.7,12.71,267000.0
2014-08-29 13:40:00,12.71,12.71,12.7,12.7,86500.0,12.71,12.71,12.7,12.7,86500.0
2014-08-29 13:45:00,12.71,12.72,12.7,12.71,120100.0,12.71,12.72,12.7,12.71,120100.0
2014-08-29 13:50:00,12.71,12.72,12.71,12.71,16600.0,12.71,12.72,12.71,12.71,16600.0
2014-08-29 13:55:00,12.71,12.72,12.71,12.72,90000.0,12.71,12.72,12.71,12.72,90000.0
2014-08-29 14:00:00,12.71,12.71,12.69,12.7,180200.0,12.71,12.71,12.69,12.7,180200.0
2014-08-29 14:05:00,12.69,12.7,12.69,12.7,48500.0,12.69,12.7,12.69,12.7,48500.0
2014-08-29 14:10:00,12.7,12.7,12.68,12.69,126000.0,12.7,12.7,12.68,12.69,126000.0
2014-08-29 14:15:00,12.69,12.69,12.68,12.68,120700.0,12.69,12.69,12.68,12.68,120700.0
2014-08-29 14:20:00,12.68,12.7,12.68,12.7,153400.0,12.68,12.7,12.68,12.7,153400.0
2014-08-29 14:25:00,12.7,12.7,12.69,12.7,31800.0,12.7,12.7,12.69,12.7,31800.0
2014-08-29 14:30:00,12.7,12.7,12.69,12.7,67300.0,12.7,12.7,12.69,12.7,67300.0
2014-08-29 14:35:00,12.7,12.7,12.69,12.7,58100.0,12.7,12.7,12.69,12.7,58100.0
2014-08-29 14:40:00,12.7,12.7,12.69,12.7,23900.0,12.7,12.7,12.69,12.7,23900.0
2014-08-29 14:45:00,12.7,12.7,12.69,12.69,59900.0,12.7,12.7,12.69,12.69,59900.0
2014-08-29 14:50:00,12.69,12.7,12.68,12.69,261800.0,12.69,12.7,12.68,12.69,261800.0
2014-08-29 14:55:00,12.69,12.7,12.69,12.69,27400.0,12.69,12.7,12.69,12.69,27400.0
2014-08-29 15:00:00,12.69,12.7,12.67,12.68,114400.0,12.69,12.7,12.67,12.68,114400.0
2014-08-29 15:05:00,12.67,12.68,12.66,12.66,111400.0,12.67,12.68,12.66,12.66,111400.0
2014-08-29 15:10:00,12.66,12.67,12.65,12.65,69500.0,12.66,12.67,12.65,12.65,69500.0
2014-08-29 15:15:00,12.66,12.66,12.62,12.62,208600.0,12.66,12.66,12.62,12.62,208600.0
2014-08-29 15:20:00,12.62,12.63,12.59,12.61,346600.0,12.62,12.63,12.59,12.61,346600.0
2014-08-29 15:25:00,12.61,12.61,12.59,12.6,248000.0,12.61,12.61,12.59,12.6,248000.0
2014-08-29 15:30:00,12.6,12.62,12.6,12.62,171000.0,12.6,12.62,12.6,12.62,171000.0
2014-08-29 15:35:00,12.62,12.65,12.62,12.64,151900.0,12.62,12.65,12.62,12.64,151900.0
2014-08-29 15:40:00,12.64,12.66,12.64,12.65,152900.0,12.64,12.66,12.64,12.65,152900.0
2014-08-29 15:45:00,12.66,12.68,12.66,12.67,307700.0,12.66,12.68,12.66,12.67,307700.0
2014-08-29 15:50:00,12.67,12.68,12.67,12.67,157300.0,12.67,12.68,12.67,12.67,157300.0
2014-08-29 15:55:00,12.68,12.68,12.67,12.67,408700.0,12.68,12.68,12.67,12.67,408700.0
2014-09-02 09:30:00,12.69,12.7,12.66,12.68,142900.0,12.69,12.7,12.66,12.68,142900.0
2014-09-02 09:35:00,12.68,12.69,12.6,12.6,68800.0,12.68,12.69,12.6,12.6,68800.0
2014-09-02 09:40:00,12.6,12.62,12.55,12.58,105100.0,12.6,12.62,12.55,12.58,105100.0
2014-09-02 09:45:00,12.57,12.6,12.56,12.59,82100.0,12.57,12.6,12.56,12.59,82100.0
2014-09-02 09:50:00,12.6,12.6,12.57,12.57,83600.0,12.6,12.6,12.57,12.57,83600.0
2014-09-02 09:55:00,12.57,12.57,12.52,12.55,167100.0,12.57,12.57,12.52,12.55,167100.0
2014-09-02 10:00:00,12.55,12.59,12.55,12.57,150900.0,12.55,12.59,12.55,12.57,150900.0
2014-09-02 10:05:00,12.58,12.59,12.58,12.59,36800.0,12.58,12.59,12.58,12.59,36800.0
2014-09-02 10:10:00,12.59,12.6,12.57,12.57,85500.0,12.59,12.6,12.57,12.57,85500.0
2014-09-02 10:15:00,12.57,12.58,12.54,12.54,137400.0,12.57,12.58,12.54,12.54,137400.0
2014-09-02 10:20:00,12.54,12.56,12.53,12.55,316500.0,12.54,12.56,12.53,12.55,316500.0
2014-09-02 10:25:00,12.55,12.56,12.52,12.53,89900.0,12.55,12.56,12.52,12.53,89900.0
2014-09-02 10:30:00,12.53,12.55,12.51,12.54,137900.0,12.53,12.55,12.51,12.54,137900.0
2014-09-02 10:35:00,12.54,12.55,12.53,12.55,66300.0,12.54,12.55,12.53,12.55,66300.0
2014-09-02 10:40:00,12.55,12.56,12.54,12.55,175500.0,12.55,12.56,12.54,12.55,175500.0
2014-09-02 10:45:00,12.56,12.58,12.56,12.57,75000.0,12.56,12.58,12.56,12.57,75000.0
2014-09-02 10:50:00,12.58,12.6,12.56,12.6,127600.0,12.58,12.6,12.56,12.6,127600.0
2014-09-02 10:55:00,12.6,12.65,12.59,12.65,97300.0,12.6,12.65,12.59,12.65,97300.0
2014-09-02 11:00:00,12.65,12.65,12.64,12.65,44500.0,12.65,12.65,12.64,12.65,44500.0
2014-09-02 11:05:00,12.64,12.65,12.62,12.63,206200.0,12.64,12.65,12.62,12.63,206200.0
2014-09-02 11:10:00,12.63,12.63,12.61,12.62,53200.0,12.63,12.63,12.61,12.62,53200.0
2014-09-02 11:15:00,12.62,12.62,12.6,12.62,138100.0,12.62,12.62,12.6,12.62,138100.0
2014-09-02 11:20:00,12.62,12.65,12.61,12.64,207300.0,12.62,12.65,12.61,12.64,207300.0
2014-09-02 11:25:00,12.65,12.66,12.63,12.65,394000.0,12.65,12.66,12.63,12.65,394000.0
2014-09-02 11:30:00,12.64,12.66,12.64,12.65,38700.0,12.64,12.66,12.64,12.65,38700.0
2014-09-02 11:35:00,12.65,12.66,12.65,12.66,47100.0,12.65,12.66,12.65,12.66,47100.0
2014-09-02 11:40:00,12.66,12.66,12.65,12.66,34200.0,12.66,12.66,12.65,12.66,34200.0
2014-09-02 11:45:00,12.66,12.67,12.65,12.67,47500.0,12.66,12.67,12.65,12.67,47500.0
2014-09-02 11:50:00,12.67,12.67,12.65,12.66,59900.0,12.67,12.67,12.65,12.66,59900.0
2014-09-02 11:55:00,12.66,12.66,12.65,12.65,58000.0,12.66,12.66,12.65,12.65,58000.0
2014-09-02 12:00:00,12.66,12.66,12.63,12.64,223700.0,12.66,12.66,12.63,12.64,223700.0
2014-09-02 12:05:00,12.63,12.64,12.59,12.6,94200.0,12.63,12.64,12.59,12.6,94200.0
2014-09-02 12:10:00,12.6,12.61,12.59,12.61,53100.0,12.6,12.61,12.59,12.61,53100.0
2014-09-02 12:15:00,12.61,12.61,12.6,12.61,20200.0,12.61,12.61,12.6,12.61,20200.0
2014-09-02 12:20:00,12.61,12.61,12.6,12.61,22600.0,12.61,12.61,12.6,12.61,22600.0
2014-09-02 12:25:00,12.61,12.61,12.6,12.61,35800.0,12.61,12.61,12.6,12.61,35800.0
2014-09-02 12:30:00,12.61,12.61,12.6,12.61,69500.0,12.61,12.61,12.6,12.61,69500.0
2014-09-02 12:35:00,12.61,12.61,12.58,12.58,68200.0,12.61,12.61,12.58,12.58,68200.0
2014-09-02 12:40:00,12.59,12.59,12.58,12.59,75100.0,12.59,12.59,12.58,12.59,75100.0
2014-09-02 12:45:00,12.59,12.6,12.58,12.6,43200.0,12.59,12.6,12.58,12.6,43200.0
2014-09-02 12:50:00,12.6,12.6,12.59,12.6,10900.0,12.6,12.6,12.59,12.6,10900.0
2014-09-02 12:55:00,12.6,12.6,12.59,12.6,21400.0,12.6,12.6,12.59,12.6,21400.0
2014-09-02 13:00:00,12.6,12.6,12.59,12.6,14100.0,12.6,12.6,12.59,12.6,14100.0
2014-09-02 13:05:00,12.6,12.61,12.59,12.61,68500.0,12.6,12.61,12.59,12.61,68500.0
2014-09-02 13:10:00,12.61,12.61,12.6,12.6,62800.0,12.61,12.61,12.6,12.6,62800.0
2014-09-02 13:15:00,12.6,12.6,12.59,12.6,29200.0,12.6,12.6,12.59,12.6,29200.0
2014-09-02 13:20:00,12.6,12.6,12.59,12.6,13300.0,12.6,12.6,12.59,12.6,13300.0
2014-09-02 13:25:00,12.6,12.6,12.58,12.59,62600.0,12.6,12.6,12.58,12.59,62600.0
2014-09-02 13:30:00,12.59,12.59,12.58,12.59,17300.0,12.59,12.59,12.58,12.59,17300.0
2014-09-02 13:35:00,12.59,12.59,12.58,12.59,12000.0,12.59,12.59,12.58,12.59,12000.0
2014-09-02 13:40:00,12.59,12.59,12.58,12.59,11700.0,12.59,12.59,12.58,12.59,11700.0
2014-09-02 13:45:00,12.59,12.59,12.58,12.59,9700.0,12.59,12.59,12.58,12.59,9700.0
2014-09-02 13:50:00,12.59,12.6,12.58,12.6,64100.0,12.59,12.6,12.58,12.6,64100.0
2014-09-02 13:55:00,12.6,12.61,12.59,12.61,58800.0,12.6,12.61,12.59,12.61,58800.0
2014-09-02 14:00:00,12.61,12.61,12.6,12.61,37100.0,12.61,12.61,12.6,12.61,37100.0
2014-09-02 14:05:00,12.61,12.62,12.6,12.62,67600.0,12.61,12.62,12.6,12.62,67600.0
2014-09-02 14:10:00,12.61,12.62,12.6,12.6,95800.0,12.61,12.62,12.6,12.6,95800.0
2014-09-02 14:15:00,12.6,12.61,12.59,12.59,50600.0,12.6,12.61,12.59,12.59,50600.0
2014-09-02 14:20:00,12.59,12.6,12.59,12.6,32100.0,12.59,12.6,12.59,12.6,32100.0
2014-09-02 14:25:00,12.6,12.6,12.59,12.6,14100.0,12.6,12.6,12.59,12.6,14100.0
2014-09-02 14:30:00,12.6,12.6,12.59,12.6,17700.0,12.6,12.6,12.59,12.6,17700.0
2014-09-02 14:35:00,12.6,12.6,12.59,12.6,45200.0,12.6,12.6,12.59,12.6,45200.0
2014-09-02 14:40:00,12.6,12.61,12.59,12.61,38700.0,12.6,12.61,12.59,12.61,38700.0
2014-09-02 14:45:00,12.61,12.61,12.6,12.6,14600.0,12.61,12.61,12.6,12.6,14600.0
2014-09-02 14:50:00,12.61,12.63,12.61,12.63,103800.0,12.61,12.63,12.61,12.63,103800.0
2014-09-02 14:55:00,12.63,12.63,12.61,12.62,78200.0,12.63,12.63,12.61,12.62,78200.0
2014-09-02 15:00:00,12.61,12.62,12.6,12.61,88900.0,12.61,12.62,12.6,12.61,88900.0
2014-09-02 15:05:00,12.61,12.61,12.6,12.61,18400.0,12.61,12.61,12.6,12.61,18400.0
2014-09-02 15:10:00,12.61,12.61,12.6,12.61,29300.0,12.61,12.61,12.6,12.61,29300.0
2014-09-02 15:15:00,12.61,12.61,12.6,12.6,15700.0,12.61,12.61,12.6,12.6,15700.0
2014-09-02 15:20:00,12.6,12.61,12.59,12.59,139600.0,12.6,12.61,12.59,12.59,139600.0
2014-09-02 15:25:00,12.59,12.6,12.59,12.6,20000.0,12.59,12.6,12.59,12.6,20000.0
2014-09-02 15:30:00,12.59,12.6,12.59,12.6,41000.0,12.59,12.6,12.59,12.6,41000.0
2014-09-02 15:35:00,12.6,12.61,12.59,12.61,85400.0,12.6,12.61,12.59,12.61,85400.0
2014-09-02 15:40:00,12.61,12.61,12.6,12.61,64500.0,12.61,12.61,12.6,12.61,64500.0
2014-09-02 15:45:00,12.61,12.61,12.59,12.6,152400.0,12.61,12.61,12.59,12.6,152400.0
2014-09-02 15:50:00,12.6,12.6,12.59,12.59,95100.0,12.6,12.6,12.59,12.59,95100.0
2014-09-02 15:55:00,12.6,12.6,12.59,12.59,183200.0,12.6,12.6,12.59,12.59,183200.0
2014-09-03 09:30:00,12.63,12.67,12.61,12.61,78300.0,12.63,12.67,12.61,12.61,78300.0
2014-09-03 09:35:00,12.61,12.65,12.61,12.65,59700.0,12.61,12.65,12.61,12.65,59700.0
2014-09-03 09:40:00,12.64,12.66,12.64,12.66,34600.0,12.64,12.66,12.64,12.66,34600.0
2014-09-03 09:45:00,12.67,12.67,12.64,12.65,93700.0,12.67,12.67,12.64,12.65,93700.0
2014-09-03 09:50:00,12.65,12.65,12.63,12.63,56100.0,12.65,12.65,12.63,12.63,56100.0
2014-09-03 09:55:00,12.63,12.64,12.61,12.62,78400.0,12.63,12.64,12.61,12.62,78400.0
2014-09-03 10:00:00,12.63,12.66,12.62,12.66,95000.0,12.63,12.66,12.62,12.66,95000.0
2014-09-03 10:05:00,12.66,12.67,12.65,12.67,74900.0,12.66,12.67,12.65,12.67,74900.0
2014-09-03 10:10:00,12.67,12.67,12.64,12.64,68500.0,12.67,12.67,12.64,12.64,68500.0
2014-09-03 10:15:00,12.64,12.65,12.64,12.64,19700.0,12.64,12.65,12.64,12.64,19700.0
2014-09-03 10:20:00,12.65,12.65,12.62,12.62,33100.0,12.65,12.65,12.62,12.62,33100.0
2014-09-03 10:25:00,12.62,12.63,12.6,12.63,87800.0,12.62,12.63,12.6,12.63,87800.0
2014-09-03 10:30:00,12.63,12.65,12.63,12.65,39700.0,12.63,12.65,12.63,12.65,39700.0
2014-09-03 10:35:00,12.65,12.66,12.63,12.63,107800.0,12.65,12.66,12.63,12.63,107800.0
2014-09-03 10:40:00,12.63,12.64,12.63,12.64,54900.0,12.63,12.64,12.63,12.64,54900.0
2014-09-03 10:45:00,12.63,12.63,12.6,12.62,144900.0,12.63,12.63,12.6,12.62,144900.0
2014-09-03 10:50:00,12.62,12.62,12.6,12.6,62300.0,12.62,12.62,12.6,12.6,62300.0
2014-09-03 10:55:00,12.6,12.61,12.6,12.61,37200.0,12.6,12.61,12.6,12.61,37200.0
2014-09-03 11:00:00,12.61,12.61,12.6,12.6,114300.0,12.61,12.61,12.6,12.6,114300.0
2014-09-03 11:05:00,12.6,12.61,12.6,12.61,66300.0,12.6,12.61,12.6,12.61,66300.0
2014-09-03 11:10:00,12.61,12.61,12.61,12.61,27900.0,12.61,12.61,12.61,12.61,27900.0
2014-09-03 11:15:00,12.6,12.61,12.6,12.61,18500.0,12.6,12.61,12.6,12.61,18500.0
2014-09-03 11:20:00,12.61,12.61,12.6,12.61,43900.0,12.61,12.61,12.6,12.61,43900.0
2014-09-03 11:25:00,12.6,12.61,12.56,12.59,391100.0,12.6,12.61,12.56,12.59,391100.0
2014-09-03 11:30:00,12.58,12.59,12.57,12.58,59200.0,12.58,12.59,12.57,12.58,59200.0
2014-09-03 11:35:00,12.57,12.59,12.57,12.58,61700.0,12.57,12.59,12.57,12.58,61700.0
2014-09-03 11:40:00,12.59,12.59,12.57,12.57,60100.0,12.59,12.59,12.57,12.57,60100.0
2014-09-03 11:45:00,12.57,12.57,12.54,12.54,146900.0,12.57,12.57,12.54,12.54,146900.0
2014-09-03 11:50:00,12.54,12.55,12.54,12.54,13900.0,12.54,12.55,12.54,12.54,13900.0
2014-09-03 11:55:00,12.54,12.55,12.54,12.54,38400.0,12.54,12.55,12.54,12.54,38400.0
2014-09-03 12:00:00,12.53,12.54,12.52,12.53,16600.0,12.53,12.54,12.52,12.53,16600.0
2014-09-03 12:05:00,12.52,12.53,12.52,12.52,31800.0,12.52,12.53,12.52,12.52,31800.0
2014-09-03 12:10:00,12.53,12.53,12.52,12.53,19700.0,12.53,12.53,12.52,12.53,19700.0
2014-09-03 12:15:00,12.52,12.54,12.52,12.53,50900.0,12.52,12.54,12.52,12.53,50900.0
2014-09-03 12:20:00,12.54,12.55,12.53,12.55,35700.0,12.54,12.55,12.53,12.55,35700.0
2014-09-03 12:25:00,12.55,12.55,12.54,12.55,16400.0,12.55,12.55,12.54,12.55,16400.0
2014-09-03 12:30:00,12.55,12.55,12.54,12.55,23200.0,12.55,12.55,12.54,12.55,23200.0
2014-09-03 12:35:00,12.54,12.55,12.54,12.55,16900.0,12.54,12.55,12.54,12.55,16900.0
2014-09-03 12:40:00,12.55,12.56,12.55,12.56,32100.0,12.55,12.56,12.55,12.56,32100.0
2014-09-03 12:45:00,12.56,12.56,12.55,12.56,20900.0,12.56,12.56,12.55,12.56,20900.0
2014-09-03 12:50:00,12.56,12.56,12.55,12.56,23900.0,12.56,12.56,12.55,12.56,23900.0
2014-09-03 12:55:00,12.55,12.56,12.55,12.56,14300.0,12.55,12.56,12.55,12.56,14300.0
2014-09-03 13:00:00,12.56,12.56,12.55,12.56,17400.0,12.56,12.56,12.55,12.56,17400.0
2014-09-03 13:05:00,12.55,12.56,12.55,12.55,14900.0,12.55,12.56,12.55,12.55,14900.0
2014-09-03 13:10:00,12.56,12.57,12.55,12.57,66700.0,12.56,12.57,12.55,12.57,66700.0
2014-09-03 13:15:00,12.56,12.57,12.56,12.56,21100.0,12.56,12.57,12.56,12.56,21100.0
2014-09-03 13:20:00,12.57,12.58,12.56,12.58,34200.0,12.57,12.58,12.56,12.58,34200.0
2014-09-03 13:25:00,12.57,12.58,12.57,12.58,16800.0,12.57,12.58,12.57,12.58,16800.0
2014-09-03 13:30:00,12.58,12.6,12.58,12.59,124500.0,12.58,12.6,12.58,12.59,124500.0
2014-09-03 13:35:00,12.59,12.59,12.57,12.57,114100.0,12.59,12.59,12.57,12.57,114100.0
2014-09-03 13:40:00,12.57,12.58,12.54,12.54,373100.0,12.57,12.58,12.54,12.54,373100.0
2014-09-03 13:45:00,12.54,12.55,12.53,12.53,53300.0,12.54,12.55,12.53,12.53,53300.0
2014-09-03 13:50:00,12.54,12.54,12.51,12.52,41400.0,12.54,12.54,12.51,12.52,41400.0
2014-09-03 13:55:00,12.52,12.53,12.51,12.53,55000.0,12.52,12.53,12.51,12.53,55000.0
2014-09-03 14:00:00,12.52,12.53,12.51,12.51,125100.0,12.52,12.53,12.51,12.51,125100.0
2014-09-03 14:05:00,12.51,12.52,12.51,12.52,10400.0,12.51,12.52,12.51,12.52,10400.0
2014-09-03 14:10:00,12.52,12.52,12.51,12.52,38300.0,12.52,12.52,12.51,12.52,38300.0
2014-09-03 14:15:00,12.52,12.53,12.51,12.53,97400.0,12.52,12.53,12.51,12.53,97400.0
2014-09-03 14:20:00,12.52,12.53,12.48,12.48,146700.0,12.52,12.53,12.48,12.48,146700.0
2014-09-03 14:25:00,12.48,12.49,12.46,12.47,169900.0,12.48,12.49,12.46,12.47,169900.0
2014-09-03 14:30:00,12.48,12.48,12.46,12.48,345900.0,12.48,12.48,12.46,12.48,345900.0
2014-09-03 14:35:00,12.48,12.48,12.47,12.48,49000.0,12.48,12.48,12.47,12.48,49000.0
2014-09-03 14:40:00,12.47,12.48,12.47,12.48,29200.0,12.47,12.48,12.47,12.48,29200.0
2014-09-03 14:45:00,12.48,12.48,12.47,12.48,34500.0,12.48,12.48,12.47,12.48,34500.0
2014-09-03 14:50:00,12.48,12.48,12.47,12.48,56800.0,12.48,12.48,12.47,12.48,56800.0
2014-09-03 14:55:00,12.47,12.48,12.47,12.48,19300.0,12.47,12.48,12.47,12.48,19300.0
2014-09-03 15:00:00,12.47,12.48,12.45,12.46,149400.0,12.47,12.48,12.45,12.46,149400.0
2014-09-03 15:05:00,12.45,12.46,12.45,12.46,29400.0,12.45,12.46,12.45,12.46,29400.0
2014-09-03 15:10:00,12.45,12.47,12.45,12.47,101600.0,12.45,12.47,12.45,12.47,101600.0
2014-09-03 15:15:00,12.46,12.48,12.46,12.48,63800.0,12.46,12.48,12.46,12.48,63800.0
2014-09-03 15:20:00,12.48,12.48,12.47,12.48,57000.0,12.48,12.48,12.47,12.48,57000.0
2014-09-03 15:25:00,12.48,12.48,12.47,12.48,29800.0,12.48,12.48,12.47,12.48,29800.0
2014-09-03 15:30:00,12.48,12.48,12.47,12.47,108100.0,12.48,12.48,12.47,12.47,108100.0
2014-09-03 15:35:00,12.47,12.48,12.46,12.46,137900.0,12.47,12.48,12.46,12.46,137900.0
2014-09-03 15:40:00,12.46,12.47,12.43,12.43,235600.0,12.46,12.47,12.43,12.43,235600.0
2014-09-03 15:45:00,12.43,12.44,12.42,12.43,304800.0,12.43,12.44,12.42,12.43,304800.0
2014-09-03 15:50:00,12.44,12.44,12.43,12.44,178500.0,12.44,12.44,12.43,12.44,178500.0
2014-09-03 15:55:00,12.44,12.45,12.43,12.44,291600.0,12.44,12.45,12.43,12.44,291600.0
2014-09-04 09:30:00,12.45,12.52,12.4,12.52,167300.0,12.45,12.52,12.4,12.52,167300.0
2014-09-04 09:35:00,12.52,12.53,12.48,12.49,383100.0,12.52,12.53,12.48,12.49,383100.0
2014-09-04 09:40:00,12.49,12.5,12.44,12.44,160700.0,12.49,12.5,12.44,12.44,160700.0
2014-09-04 09:45:00,12.45,12.46,12.42,12.42,95300.0,12.45,12.46,12.42,12.42,95300.0
2014-09-04 09:50:00,12.42,12.44,12.42,12.43,49200.0,12.42,12.44,12.42,12.43,49200.0
2014-09-04 09:55:00,12.43,12.44,12.4,12.4,516800.0,12.43,12.44,12.4,12.4,516800.0
2014-09-04 10:00:00,12.4,12.4,12.37,12.39,264100.0,12.4,12.4,12.37,12.39,264100.0
2014-09-04 10:05:00,12.39,12.43,12.39,12.43,67600.0,12.39,12.43,12.39,12.43,67600.0
2014-09-04 10:10:00,12.43,12.48,12.43,12.47,129000.0,12.43,12.48,12.43,12.47,129000.0
2014-09-04 10:15:00,12.47,12.47,12.43,12.43,49200.0,12.47,12.47,12.43,12.43,49200.0
2014-09-04 10:20:00,12.43,12.43,12.38,12.38,515900.0,12.43,12.43,12.38,12.38,515900.0
2014-09-04 10:25:00,12.38,12.39,12.36,12.37,141500.0,12.38,12.39,12.36,12.37,141500.0
2014-09-04 10:30:00,12.37,12.43,12.37,12.4,237700.0,12.37,12.43,12.37,12.4,237700.0
2014-09-04 10:35:00,12.4,12.4,12.39,12.39,44500.0,12.4,12.4,12.39,12.39,44500.0
2014-09-04 10:40:00,12.39,12.4,12.39,12.39,31500.0,12.39,12.4,12.39,12.39,31500.0
2014-09-04 10:45:00,12.4,12.4,12.39,12.4,51200.0,12.4,12.4,12.39,12.4,51200.0
2014-09-04 10:50:00,12.39,12.4,12.35,12.35,180100.0,12.39,12.4,12.35,12.35,180100.0
2014-09-04 10:55:00,12.36,12.36,12.32,12.34,147600.0,12.36,12.36,12.32,12.34,147600.0
2014-09-04 11:00:00,12.34,12.36,12.34,12.35,114800.0,12.34,12.36,12.34,12.35,114800.0
2014-09-04 11:05:00,12.35,12.35,12.34,12.34,14700.0,12.35,12.35,12.34,12.34,14700.0
2014-09-04 11:10:00,12.34,12.36,12.34,12.35,246200.0,12.34,12.36,12.34,12.35,246200.0
2014-09-04 11:15:00,12.35,12.35,12.33,12.34,86200.0,12.35,12.35,12.33,12.34,86200.0
2014-09-04 11:20:00,12.33,12.35,12.33,12.35,49400.0,12.33,12.35,12.33,12.35,49400.0
2014-09-04 11:25:00,12.35,12.35,12.34,12.35,80200.0,12.35,12.35,12.34,12.35,80200.0
2014-09-04 11:30:00,12.35,12.35,12.34,12.35,14500.0,12.35,12.35,12.34,12.35,14500.0
2014-09-04 11:35:00,12.35,12.35,12.34,12.34,31700.0,12.35,12.35,12.34,12.34,31700.0
2014-09-04 11:40:00,12.35,12.35,12.34,12.35,15200.0,12.35,12.35,12.34,12.35,15200.0
2014-09-04 11:45:00,12.35,12.35,12.34,12.35,17300.0,12.35,12.35,12.34,12.35,17300.0
2014-09-04 11:50:00,12.35,12.35,12.34,12.35,15900.0,12.35,12.35,12.34,12.35,15900.0
2014-09-04 11:55:00,12.35,12.35,12.34,12.35,21200.0,12.35,12.35,12.34,12.35,21200.0
2014-09-04 12:00:00,12.35,12.35,12.34,12.35,11400.0,12.35,12.35,12.34,12.35,11400.0
2014-09-04 12:05:00,12.34,12.35,12.34,12.35,12700.0,12.34,12.35,12.34,12.35,12700.0
2014-09-04 12:10:00,12.34,12.35,12.34,12.35,40700.0,12.34,12.35,12.34,12.35,40700.0
2014-09-04 12:15:00,12.34,12.35,12.34,12.35,8900.0,12.34,12.35,12.34,12.35,8900.0
2014-09-04 12:20:00,12.35,12.35,12.34,12.34,8600.0,12.35,12.35,12.34,12.34,8600.0
2014-09-04 12:25:00,12.34,12.35,12.34,12.35,36000.0,12.34,12.35,12.34,12.35,36000.0
2014-09-04 12:30:00,12.34,12.35,12.31,12.33,200800.0,12.34,12.35,12.31,12.33,200800.0
2014-09-04 12:35:00,12.33,12.33,12.32,12.33,8500.0,12.33,12.33,12.32,12.33,8500.0
2014-09-04 12:40:00,12.32,12.33,12.31,12.32,66500.0,12.32,12.33,12.31,12.32,66500.0
2014-09-04 12:45:00,12.31,12.32,12.31,12.32,6100.0,12.31,12.32,12.31,12.32,6100.0
2014-09-04 12:50:00,12.32,12.32,12.3,12.3,143900.0,12.32,12.32,12.3,12.3,143900.0
2014-09-04 12:55:00,12.3,12.3,12.25,12.26,299300.0,12.3,12.3,12.25,12.26,299300.0
2014-09-04 13:00:00,12.26,12.28,12.25,12.28,33300.0,12.26,12.28,12.25,12.28,33300.0
2014-09-04 13:05:00,12.27,12.29,12.27,12.28,139400.0,12.27,12.29,12.27,12.28,139400.0
2014-09-04 13:10:00,12.28,12.28,12.27,12.28,1800.0,12.28,12.28,12.27,12.28,1800.0
2014-09-04 13:15:00,12.28,12.28,12.27,12.28,37900.0,12.28,12.28,12.27,12.28,37900.0
2014-09-04 13:20:00,12.28,12.29,12.28,12.28,60400.0,12.28,12.29,12.28,12.28,60400.0
2014-09-04 13:25:00,12.29,12.3,12.28,12.3,33300.0,12.29,12.3,12.28,12.3,33300.0
2014-09-04 13:30:00,12.3,12.3,12.29,12.29,29100.0,12.3,12.3,12.29,12.29,29100.0
2014-09-04 13:35:00,12.29,12.3,12.28,12.29,51700.0,12.29,12.3,12.28,12.29,51700.0
2014-09-04 13:40:00,12.29,12.29,12.28,12.29,6400.0,12.29,12.29,12.28,12.29,6400.0
2014-09-04 13:45:00,12.29,12.29,12.28,12.29,8900.0,12.29,12.29,12.28,12.29,8900.0
2014-09-04 13:50:00,12.28,12.29,12.28,12.29,21200.0,12.28,12.29,12.28,12.29,21200.0
2014-09-04 13:55:00,12.28,12.32,12.28,12.32,310000.0,12.28,12.32,12.28,12.32,310000.0
2014-09-04 14:00:00,12.32,12.33,12.31,12.33,151200.0,12.32,12.33,12.31,12.33,151200.0
2014-09-04 14:05:00,12.33,12.33,12.31,12.31,38900.0,12.33,12.33,12.31,12.31,38900.0
2014-09-04 14:10:00,12.31,12.32,12.31,12.31,19500.0,12.31,12.32,12.31,12.31,19500.0
2014-09-04 14:15:00,12.31,12.32,12.31,12.32,8800.0,12.31,12.32,12.31,12.32,8800.0
2014-09-04 14:20:00,12.32,12.32,12.31,12.32,34200.0,12.32,12.32,12.31,12.32,34200.0
2014-09-04 14:25:00,12.32,12.32,12.3,12.3,32500.0,12.32,12.32,12.3,12.3,32500.0
2014-09-04 14:30:00,12.3,12.31,12.28,12.28,50400.0,12.3,12.31,12.28,12.28,50400.0
2014-09-04 14:35:00,12.29,12.29,12.28,12.28,29500.0,12.29,12.29,12.28,12.28,29500.0
2014-09-04 14:40:00,12.28,12.29,12.27,12.28,39500.0,12.28,12.29,12.27,12.28,39500.0
2014-09-04 14:45:00,12.28,12.28,12.26,12.26,141700.0,12.28,12.28,12.26,12.26,141700.0
2014-09-04 14:50:00,12.26,12.27,12.26,12.26,22800.0,12.26,12.27,12.26,12.26,22800.0
2014-09-04 14:55:00,12.26,12.27,12.23,12.23,140400.0,12.26,12.27,12.23,12.23,140400.0
2014-09-04 15:00:00,12.24,12.24,12.22,12.23,69200.0,12.24,12.24,12.22,12.23,69200.0
2014-09-04 15:05:00,12.22,12.23,12.21,12.21,145900.0,12.22,12.23,12.21,12.21,145900.0
2014-09-04 15:10:00,12.21,12.23,12.21,12.21,79800.0,12.21,12.23,12.21,12.21,79800.0
2014-09-04 15:15:00,12.21,12.22,12.2,12.21,119100.0,12.21,12.22,12.2,12.21,119100.0
2014-09-04 15:20:00,12.2,12.21,12.18,12.19,111500.0,12.2,12.21,12.18,12.19,111500.0
2014-09-04 15:25:00,12.19,12.21,12.18,12.21,101100.0,12.19,12.21,12.18,12.21,101100.0
2014-09-04 15:30:00,12.21,12.21,12.2,12.21,68500.0,12.21,12.21,12.2,12.21,68500.0
2014-09-04 15:35:00,12.21,12.22,12.2,12.21,135700.0,12.21,12.22,12.2,12.21,135700.0
2014-09-04 15:40:00,12.21,12.21,12.2,12.21,74500.0,12.21,12.21,12.2,12.21,74500.0
2014-09-04 15:45:00,12.21,12.24,12.2,12.24,201100.0,12.21,12.24,12.2,12.24,201100.0
2014-09-04 15:50:00,12.24,12.24,12.23,12.24,111400.0,12.24,12.24,12.23,12.24,111400.0
2014-09-04 15:55:00,12.24,12.25,12.23,12.23,741800.0,12.24,12.25,12.23,12.23,741800.0
2014-09-05 09:30:00,12.24,12.25,12.17,12.18,152400.0,12.24,12.25,12.17,12.18,152400.0
2014-09-05 09:35:00,12.18,12.19,12.16,12.18,82600.0,12.18,12.19,12.16,12.18,82600.0
2014-09-05 09:40:00,12.19,12.2,12.18,12.19,151500.0,12.19,12.2,12.18,12.19,151500.0
2014-09-05 09:45:00,12.2,12.23,12.2,12.23,99000.0,12.2,12.23,12.2,12.23,99000.0
2014-09-05 09:50:00,12.23,12.23,12.21,12.21,26300.0,12.23,12.23,12.21,12.21,26300.0
2014-09-05 09:55:00,12.22,12.22,12.21,12.21,7300.0,12.22,12.22,12.21,12.21,7300.0
2014-09-05 10:00:00,12.21,12.21,12.18,12.18,138400.0,12.21,12.21,12.18,12.18,138400.0
2014-09-05 10:05:00,12.18,12.21,12.18,12.19,177500.0,12.18,12.21,12.18,12.19,177500.0
2014-09-05 10:10:00,12.19,12.2,12.18,12.19,71200.0,12.19,12.2,12.18,12.19,71200.0
2014-09-05 10:15:00,12.18,12.2,12.18,12.18,60700.0,12.18,12.2,12.18,12.18,60700.0
2014-09-05 10:20:00,12.18,12.2,12.18,12.18,65300.0,12.18,12.2,12.18,12.18,65300.0
2014-09-05 10:25:00,12.18,12.19,12.15,12.15,187800.0,12.18,12.19,12.15,12.15,187800.0
2014-09-05 10:30:00,12.15,12.16,12.13,12.14,175600.0,12.15,12.16,12.13,12.14,175600.0
2014-09-05 10:35:00,12.14,12.15,12.1,12.1,373200.0,12.14,12.15,12.1,12.1,373200.0
2014-09-05 10:40:00,12.1,12.12,12.09,12.11,137800.0,12.1,12.12,12.09,12.11,137800.0
2014-09-05 10:45:00,12.12,12.15,12.12,12.12,47900.0,12.12,12.15,12.12,12.12,47900.0
2014-09-05 10:50:00,12.12,12.14,12.11,12.14,146000.0,12.12,12.14,12.11,12.14,146000.0
2014-09-05 10:55:00,12.13,12.14,12.11,12.13,47900.0,12.13,12.14,12.11,12.13,47900.0
2014-09-05 11:00:00,12.13,12.14,12.13,12.14,44800.0,12.13,12.14,12.13,12.14,44800.0
2014-09-05 11:05:00,12.13,12.14,12.12,12.13,76500.0,12.13,12.14,12.12,12.13,76500.0
2014-09-05 11:10:00,12.12,12.13,12.11,12.11,21500.0,12.12,12.13,12.11,12.11,21500.0
2014-09-05 11:15:00,12.12,12.12,12.11,12.12,31800.0,12.12,12.12,12.11,12.12,31800.0
2014-09-05 11:20:00,12.12,12.13,12.11,12.13,123200.0,12.12,12.13,12.11,12.13,123200.0
2014-09-05 11:25:00,12.13,12.14,12.12,12.13,244000.0,12.13,12.14,12.12,12.13,244000.0
2014-09-05 11:30:00,12.13,12.13,12.1,12.11,99000.0,12.13,12.13,12.1,12.11,99000.0
2014-09-05 11:35:00,12.1,12.11,12.07,12.08,170500.0,12.1,12.11,12.07,12.08,170500.0
2014-09-05 11:40:00,12.08,12.09,12.07,12.08,185600.0,12.08,12.09,12.07,12.08,185600.0
2014-09-05 11:45:00,12.08,12.08,12.07,12.08,38400.0,12.08,12.08,12.07,12.08,38400.0
2014-09-05 11:50:00,12.08,12.09,12.07,12.09,112800.0,12.08,12.09,12.07,12.09,112800.0
2014-09-05 11:55:00,12.09,12.11,12.09,12.11,341500.0,12.09,12.11,12.09,12.11,341500.0
2014-09-05 12:00:00,12.11,12.13,12.1,12.13,70500.0,12.11,12.13,12.1,12.13,70500.0
2014-09-05 12:05:00,12.13,12.14,12.12,12.13,44600.0,12.13,12.14,12.12,12.13,44600.0
2014-09-05 12:10:00,12.12,12.14,12.12,12.14,24200.0,12.12,12.14,12.12,12.14,24200.0
2014-09-05 12:15:00,12.14,12.15,12.13,12.13,49300.0,12.14,12.15,12.13,12.13,49300.0
2014-09-05 12:20:00,12.13,12.13,12.12,12.12,25000.0,12.13,12.13,12.12,12.12,25000.0
2014-09-05 12:25:00,12.12,12.13,12.09,12.09,197200.0,12.12,12.13,12.09,12.09,197200.0
2014-09-05 12:30:00,12.09,12.1,12.08,12.08,113900.0,12.09,12.1,12.08,12.08,113900.0
2014-09-05 12:35:00,12.08,12.1,12.07,12.08,683500.0,12.08,12.1,12.07,12.08,683500.0
2014-09-05 12:40:00,12.08,12.11,12.08,12.1,715700.0,12.08,12.11,12.08,12.1,715700.0
2014-09-05 12:45:00,12.1,12.12,12.09,12.1,1281500.0,12.1,12.12,12.09,12.1,1281500.0
2014-09-05 12:50:00,12.1,12.11,12.08,12.09,1117500.0,12.1,12.11,12.08,12.09,1117500.0
2014-09-05 12:55:00,12.1,12.13,12.09,12.1,703700.0,12.1,12.13,12.09,12.1,703700.0
2014-09-05 13:00:00,12.1,12.11,12.07,12.07,460900.0,12.1,12.11,12.07,12.07,460900.0
2014-09-05 13:05:00,12.07,12.08,12.04,12.05,318500.0,12.07,12.08,12.04,12.05,318500.0
2014-09-05 13:10:00,12.05,12.06,12.04,12.04,246000.0,12.05,12.06,12.04,12.04,246000.0
2014-09-05 13:15:00,12.04,12.09,12.04,12.06,700900.0,12.04,12.09,12.04,12.06,700900.0
2014-09-05 13:20:00,12.05,12.06,12.04,12.05,46100.0,12.05,12.06,12.04,12.05,46100.0
2014-09-05 13:25:00,12.06,12.07,12.05,12.07,109600.0,12.06,12.07,12.05,12.07,109600.0
2014-09-05 13:30:00,12.07,12.08,12.05,12.06,398200.0,12.07,12.08,12.05,12.06,398200.0
2014-09-05 13:35:00,12.05,12.08,12.05,12.08,62800.0,12.05,12.08,12.05,12.08,62800.0
2014-09-05 13:40:00,12.08,12.08,12.06,12.07,86700.0,12.08,12.08,12.06,12.07,86700.0
2014-09-05 13:45:00,12.07,12.08,12.06,12.08,80200.0,12.07,12.08,12.06,12.08,80200.0
2014-09-05 13:50:00,12.08,12.08,12.07,12.08,42900.0,12.08,12.08,12.07,12.08,42900.0
2014-09-05 13:55:00,12.08,12.08,12.07,12.08,133800.0,12.08,12.08,12.07,12.08,133800.0
2014-09-05 14:00:00,12.08,12.09,12.07,12.08,205100.0,12.08,12.09,12.07,12.08,205100.0
2014-09-05 14:05:00,12.08,12.09,12.06,12.06,223300.0,12.08,12.09,12.06,12.06,223300.0
2014-09-05 14:10:00,12.07,12.07,12.06,12.06,48400.0,12.07,12.07,12.06,12.06,48400.0
2014-09-05 14:15:00,12.06,12.07,12.06,12.06,58700.0,12.06,12.07,12.06,12.06,58700.0
2014-09-05 14:20:00,12.06,12.08,12.06,12.08,76900.0,12.06,12.08,12.06,12.08,76900.0
2014-09-05 14:25:00,12.08,12.09,12.07,12.08,83700.0,12.08,12.09,12.07,12.08,83700.0
2014-09-05 14:30:00,12.09,12.09,12.06,12.08,207700.0,12.09,12.09,12.06,12.08,207700.0
2014-09-05 14:35:00,12.08,12.09,12.07,12.08,91500.0,12.08,12.09,12.07,12.08,91500.0
2014-09-05 14:40:00,12.08,12.09,12.07,12.08,146400.0,12.08,12.09,12.07,12.08,146400.0
2014-09-05 14:45:00,12.07,12.08,12.07,12.08,23500.0,12.07,12.08,12.07,12.08,23500.0
2014-09-05 14:50:00,12.08,12.08,12.05,12.07,480500.0,12.08,12.08,12.05,12.07,480500.0
2014-09-05 14:55:00,12.07,12.07,12.06,12.06,100500.0,12.07,12.07,12.06,12.06,100500.0
2014-09-05 15:00:00,12.07,12.07,12.05,12.06,222200.0,12.07,12.07,12.05,12.06,222200.0
2014-09-05 15:05:00,12.07,12.07,12.06,12.07,122000.0,12.07,12.07,12.06,12.07,122000.0
2014-09-05 15:10:00,12.07,12.07,12.05,12.05,288500.0,12.07,12.07,12.05,12.05,288500.0
2014-09-05 15:15:00,12.05,12.06,12.03,12.05,1398600.0,12.05,12.06,12.03,12.05,1398600.0
2014-09-05 15:20:00,12.06,12.06,12.05,12.05,188200.0,12.06,12.06,12.05,12.05,188200.0
2014-09-05 15:25:00,12.06,12.06,12.05,12.05,140100.0,12.06,12.06,12.05,12.05,140100.0
2014-09-05 15:30:00,12.05,12.06,12.01,12.02,527700.0,12.05,12.06,12.01,12.02,527700.0
2014-09-05 15:35:00,12.02,12.03,11.99,12.0,879900.0,12.02,12.03,11.99,12.0,879900.0
2014-09-05 15:40:00,12.0,12.02,11.99,12.0,1052200.0,12.0,12.02,11.99,12.0,1052200.0
2014-09-05 15:45:00,12.0,12.02,11.99,12.0,906100.0,12.0,12.02,11.99,12.0,906100.0
2014-09-05 15:50:00,12.0,12.01,11.99,12.0,3917000.0,12.0,12.01,11.99,12.0,3917000.0
2014-09-05 15:55:00,12.0,12.02,12.0,12.0,3863100.0,12.0,12.02,12.0,12.0,3863100.0
2014-09-08 09:30:00,12.09,12.15,12.07,12.09,413600.0,12.09,12.15,12.07,12.09,413600.0
2014-09-08 09:35:00,12.09,12.1,12.06,12.08,227100.0,12.09,12.1,12.06,12.08,227100.0
2014-09-08 09:40:00,12.08,12.13,12.07,12.12,282700.0,12.08,12.13,12.07,12.12,282700.0
2014-09-08 09:45:00,12.12,12.18,12.09,12.18,437800.0,12.12,12.18,12.09,12.18,437800.0
2014-09-08 09:50:00,12.18,12.19,12.11,12.15,505500.0,12.18,12.19,12.11,12.15,505500.0
2014-09-08 09:55:00,12.15,12.16,12.13,12.13,339500.0,12.15,12.16,12.13,12.13,339500.0
2014-09-08 10:00:00,12.14,12.23,12.13,12.23,1511900.0,12.14,12.23,12.13,12.23,1511900.0
2014-09-08 10:05:00,12.23,12.28,12.23,12.28,1774600.0,12.23,12.28,12.23,12.28,1774600.0
2014-09-08 10:10:00,12.28,12.36,12.27,12.34,2101200.0,12.28,12.36,12.27,12.34,2101200.0
2014-09-08 10:15:00,12.35,12.35,12.21,12.26,1285700.0,12.35,12.35,12.21,12.26,1285700.0
2014-09-08 10:20:00,12.25,12.27,12.2,12.27,1571500.0,12.25,12.27,12.2,12.27,1571500.0
2014-09-08 10:25:00,12.27,12.28,12.21,12.22,722500.0,12.27,12.28,12.21,12.22,722500.0
2014-09-08 10:30:00,12.22,12.24,12.19,12.22,228400.0,12.22,12.24,12.19,12.22,228400.0
2014-09-08 10:35:00,12.21,12.29,12.21,12.27,456300.0,12.21,12.29,12.21,12.27,456300.0
2014-09-08 10:40:00,12.27,12.28,12.22,12.24,797000.0,12.27,12.28,12.22,12.24,797000.0
2014-09-08 10:45:00,12.23,12.26,12.23,12.24,1124000.0,12.23,12.26,12.23,12.24,1124000.0
2014-09-08 10:50:00,12.25,12.28,12.23,12.24,1163800.0,12.25,12.28,12.23,12.24,1163800.0
2014-09-08 10:55:00,12.24,12.31,12.24,12.3,1784700.0,12.24,12.31,12.24,12.3,1784700.0
2014-09-08 11:00:00,12.3,12.32,12.29,12.29,899700.0,12.3,12.32,12.29,12.29,899700.0
2014-09-08 11:05:00,12.29,12.31,12.28,12.3,321100.0,12.29,12.31,12.28,12.3,321100.0
2014-09-08 11:10:00,12.29,12.33,12.29,12.33,299900.0,12.29,12.33,12.29,12.33,299900.0
2014-09-08 11:15:00,12.33,12.35,12.29,12.29,383400.0,12.33,12.35,12.29,12.29,383400.0
2014-09-08 11:20:00,12.29,12.3,12.28,12.29,274300.0,12.29,12.3,12.28,12.29,274300.0
2014-09-08 11:25:00,12.29,12.31,12.27,12.29,233600.0,12.29,12.31,12.27,12.29,233600.0
2014-09-08 11:30:00,12.29,12.33,12.29,12.3,182900.0,12.29,12.33,12.29,12.3,182900.0
2014-09-08 11:35:00,12.3,12.33,12.3,12.3,117800.0,12.3,12.33,12.3,12.3,117800.0
2014-09-08 11:40:00,12.3,12.33,12.3,12.3,158700.0,12.3,12.33,12.3,12.3,158700.0
2014-09-08 11:45:00,12.3,12.31,12.29,12.3,71400.0,12.3,12.31,12.29,12.3,71400.0
2014-09-08 11:50:00,12.3,12.31,12.29,12.29,80500.0,12.3,12.31,12.29,12.29,80500.0
2014-09-08 11:55:00,12.29,12.3,12.29,12.29,21700.0,12.29,12.3,12.29,12.29,21700.0
2014-09-08 12:00:00,12.29,12.3,12.29,12.29,26700.0,12.29,12.3,12.29,12.29,26700.0
2014-09-08 12:05:00,12.29,12.3,12.29,12.3,167700.0,12.29,12.3,12.29,12.3,167700.0
2014-09-08 12:10:00,12.3,12.3,12.29,12.3,90200.0,12.3,12.3,12.29,12.3,90200.0
2014-09-08 12:15:00,12.29,12.3,12.29,12.3,34500.0,12.29,12.3,12.29,12.3,34500.0
2014-09-08 12:20:00,12.3,12.32,12.29,12.32,143900.0,12.3,12.32,12.29,12.32,143900.0
2014-09-08 12:25:00,12.32,12.32,12.31,12.32,39100.0,12.32,12.32,12.31,12.32,39100.0
2014-09-08 12:30:00,12.32,12.36,12.31,12.34,561400.0,12.32,12.36,12.31,12.34,561400.0
2014-09-08 12:35:00,12.34,12.35,12.31,12.33,453500.0,12.34,12.35,12.31,12.33,453500.0
2014-09-08 12:40:00,12.33,12.34,12.32,12.34,132000.0,12.33,12.34,12.32,12.34,132000.0
2014-09-08 12:45:00,12.34,12.36,12.34,12.34,581400.0,12.34,12.36,12.34,12.34,581400.0
2014-09-08 12:50:00,12.34,12.34,12.32,12.32,44600.0,12.34,12.34,12.32,12.32,44600.0
2014-09-08 12:55:00,12.32,12.33,12.31,12.31,74300.0,12.32,12.33,12.31,12.31,74300.0
2014-09-08 13:00:00,12.31,12.32,12.31,12.31,19800.0,12.31,12.32,12.31,12.31,19800.0
2014-09-08 13:05:00,12.31,12.32,12.31,12.31,34200.0,12.31,12.32,12.31,12.31,34200.0
2014-09-08 13:10:00,12.32,12.32,12.31,12.31,53100.0,12.32,12.32,12.31,12.31,53100.0
2014-09-08 13:15:00,12.31,12.32,12.28,12.28,91100.0,12.31,12.32,12.28,12.28,91100.0
2014-09-08 13:20:00,12.28,12.28,12.26,12.28,148000.0,12.28,12.28,12.26,12.28,148000.0
2014-09-08 13:25:00,12.28,12.29,12.28,12.29,32900.0,12.28,12.29,12.28,12.29,32900.0
2014-09-08 13:30:00,12.28,12.29,12.27,12.28,49600.0,12.28,12.29,12.27,12.28,49600.0
2014-09-08 13:35:00,12.28,12.28,12.27,12.27,97200.0,12.28,12.28,12.27,12.27,97200.0
2014-09-08 13:40:00,12.28,12.28,12.24,12.25,108200.0,12.28,12.28,12.24,12.25,108200.0
2014-09-08 13:45:00,12.25,12.25,12.22,12.22,48400.0,12.25,12.25,12.22,12.22,48400.0
2014-09-08 13:50:00,12.23,12.24,12.22,12.24,133100.0,12.23,12.24,12.22,12.24,133100.0
2014-09-08 13:55:00,12.24,12.25,12.22,12.25,257900.0,12.24,12.25,12.22,12.25,257900.0
2014-09-08 14:00:00,12.25,12.26,12.25,12.26,104800.0,12.25,12.26,12.25,12.26,104800.0
2014-09-08 14:05:00,12.25,12.28,12.25,12.28,106400.0,12.25,12.28,12.25,12.28,106400.0
2014-09-08 14:10:00,12.28,12.29,12.28,12.28,72900.0,12.28,12.29,12.28,12.28,72900.0
2014-09-08 14:15:00,12.28,12.31,12.28,12.29,268000.0,12.28,12.31,12.28,12.29,268000.0
2014-09-08 14:20:00,12.29,12.3,12.29,12.29,101000.0,12.29,12.3,12.29,12.29,101000.0
2014-09-08 14:25:00,12.29,12.31,12.29,12.29,316800.0,12.29,12.31,12.29,12.29,316800.0
2014-09-08 14:30:00,12.29,12.3,12.29,12.29,10700.0,12.29,12.3,12.29,12.29,10700.0
2014-09-08 14:35:00,12.29,12.33,12.29,12.33,339100.0,12.29,12.33,12.29,12.33,339100.0
2014-09-08 14:40:00,12.32,12.33,12.32,12.33,18300.0,12.32,12.33,12.32,12.33,18300.0
2014-09-08 14:45:00,12.33,12.33,12.31,12.32,318800.0,12.33,12.33,12.31,12.32,318800.0
2014-09-08 14:50:00,12.32,12.32,12.3,12.3,164900.0,12.32,12.32,12.3,12.3,164900.0
2014-09-08 14:55:00,12.3,12.31,12.3,12.3,78800.0,12.3,12.31,12.3,12.3,78800.0
2014-09-08 15:00:00,12.3,12.32,12.3,12.3,219900.0,12.3,12.32,12.3,12.3,219900.0
2014-09-08 15:05:00,12.3,12.31,12.3,12.31,71300.0,12.3,12.31,12.3,12.31,71300.0
2014-09-08 15:10:00,12.3,12.31,12.3,12.3,99800.0,12.3,12.31,12.3,12.3,99800.0
2014-09-08 15:15:00,12.31,12.32,12.3,12.32,115500.0,12.31,12.32,12.3,12.32,115500.0
2014-09-08 15:20:00,12.32,12.36,12.31,12.35,535500.0,12.32,12.36,12.31,12.35,535500.0
2014-09-08 15:25:00,12.35,12.36,12.34,12.35,501700.0,12.35,12.36,12.34,12.35,501700.0
2014-09-08 15:30:00,12.35,12.41,12.34,12.34,1006300.0,12.35,12.41,12.34,12.34,1006300.0
2014-09-08 15:35:00,12.34,12.35,12.33,12.34,170800.0,12.34,12.35,12.33,12.34,170800.0
2014-09-08 15:40:00,12.33,12.35,12.33,12.35,823400.0,12.33,12.35,12.33,12.35,823400.0
2014-09-08 15:45:00,12.35,12.36,12.33,12.34,1101200.0,12.35,12.36,12.33,12.34,1101200.0
2014-09-08 15:50:00,12.33,12.35,12.31,12.35,1221700.0,12.33,12.35,12.31,12.35,1221700.0
2014-09-08 15:55:00,12.35,12.35,12.31,12.31,1209600.0,12.35,12.35,12.31,12.31,1209600.0
2014-09-09 09:30:00,12.33,12.34,12.3,12.3,349800.0,12.33,12.34,12.3,12.3,349800.0
2014-09-09 09:35:00,12.31,12.31,12.22,12.3,108400.0,12.31,12.31,12.22,12.3,108400.0
2014-09-09 09:40:00,12.31,12.33,12.29,12.31,149200.0,12.31,12.33,12.29,12.31,149200.0
2014-09-09 09:45:00,12.31,12.32,12.28,12.28,180300.0,12.31,12.32,12.28,12.28,180300.0
2014-09-09 09:50:00,12.29,12.3,12.25,12.26,252500.0,12.29,12.3,12.25,12.26,252500.0
2014-09-09 09:55:00,12.26,12.29,12.26,12.27,249500.0,12.26,12.29,12.26,12.27,249500.0
2014-09-09 10:00:00,12.26,12.27,12.21,12.25,217800.0,12.26,12.27,12.21,12.25,217800.0
2014-09-09 10:05:00,12.25,12.27,12.24,12.24,80300.0,12.25,12.27,12.24,12.24,80300.0
2014-09-09 10:10:00,12.24,12.24,12.21,12.23,196900.0,12.24,12.24,12.21,12.23,196900.0
2014-09-09 10:15:00,12.23,12.25,12.23,12.25,95300.0,12.23,12.25,12.23,12.25,95300.0
2014-09-09 10:20:00,12.24,12.28,12.24,12.27,181000.0,12.24,12.28,12.24,12.27,181000.0
2014-09-09 10:25:00,12.27,12.28,12.26,12.26,88200.0,12.27,12.28,12.26,12.26,88200.0
2014-09-09 10:30:00,12.27,12.27,12.24,12.25,45400.0,12.27,12.27,12.24,12.25,45400.0
2014-09-09 10:35:00,12.26,12.29,12.25,12.27,326500.0,12.26,12.29,12.25,12.27,326500.0
2014-09-09 10:40:00,12.27,12.3,12.25,12.3,234600.0,12.27,12.3,12.25,12.3,234600.0
2014-09-09 10:45:00,12.3,12.3,12.28,12.29,59000.0,12.3,12.3,12.28,12.29,59000.0
2014-09-09 10:50:00,12.29,12.31,12.28,12.29,84100.0,12.29,12.31,12.28,12.29,84100.0
2014-09-09 10:55:00,12.29,12.3,12.28,12.29,80700.0,12.29,12.3,12.28,12.29,80700.0
2014-09-09 11:00:00,12.29,12.32,12.29,12.31,55400.0,12.29,12.32,12.29,12.31,55400.0
2014-09-09 11:05:00,12.31,12.32,12.31,12.32,16200.0,12.31,12.32,12.31,12.32,16200.0
2014-09-09 11:10:00,12.31,12.33,12.31,12.32,73100.0,12.31,12.33,12.31,12.32,73100.0
2014-09-09 11:15:00,12.33,12.38,12.32,12.37,288100.0,12.33,12.38,12.32,12.37,288100.0
2014-09-09 11:20:00,12.35,12.37,12.34,12.35,116500.0,12.35,12.37,12.34,12.35,116500.0
2014-09-09 11:25:00,12.35,12.37,12.34,12.36,81700.0,12.35,12.37,12.34,12.36,81700.0
2014-09-09 11:30:00,12.37,12.37,12.36,12.37,24400.0,12.37,12.37,12.36,12.37,24400.0
2014-09-09 11:35:00,12.37,12.37,12.36,12.37,9700.0,12.37,12.37,12.36,12.37,9700.0
2014-09-09 11:40:00,12.37,12.37,12.36,12.37,42600.0,12.37,12.37,12.36,12.37,42600.0
2014-09-09 11:45:00,12.36,12.37,12.34,12.34,2834000.0,12.36,12.37,12.34,12.34,2834000.0
2014-09-09 11:50:00,12.34,12.4,12.33,12.33,504500.0,12.34,12.4,12.33,12.33,504500.0
2014-09-09 11:55:00,12.33,12.38,12.33,12.36,556600.0,12.33,12.38,12.33,12.36,556600.0
2014-09-09 12:00:00,12.37,12.38,12.36,12.36,515500.0,12.37,12.38,12.36,12.36,515500.0
2014-09-09 12:05:00,12.36,12.38,12.36,12.37,472400.0,12.36,12.38,12.36,12.37,472400.0
2014-09-09 12:10:00,12.37,12.37,12.34,12.36,167500.0,12.37,12.37,12.34,12.36,167500.0
2014-09-09 12:15:00,12.36,12.38,12.36,12.37,107900.0,12.36,12.38,12.36,12.37,107900.0
2014-09-09 12:20:00,12.37,12.4,12.37,12.4,385800.0,12.37,12.4,12.37,12.4,385800.0
2014-09-09 12:25:00,12.4,12.4,12.39,12.4,80600.0,12.4,12.4,12.39,12.4,80600.0
2014-09-09 12:30:00,12.4,12.42,12.39,12.4,256900.0,12.4,12.42,12.39,12.4,256900.0
2014-09-09 12:35:00,12.41,12.43,12.38,12.42,653200.0,12.41,12.43,12.38,12.42,653200.0
2014-09-09 12:40:00,12.43,12.45,12.4,12.4,391800.0,12.43,12.45,12.4,12.4,391800.0
2014-09-09 12:45:00,12.4,12.4,12.39,12.4,6300.0,12.4,12.4,12.39,12.4,6300.0
2014-09-09 12:50:00,12.39,12.4,12.37,12.37,636100.0,12.39,12.4,12.37,12.37,636100.0
2014-09-09 12:55:00,12.37,12.37,12.35,12.35,41400.0,12.37,12.37,12.35,12.35,41400.0
2014-09-09 13:00:00,12.36,12.37,12.35,12.35,150800.0,12.36,12.37,12.35,12.35,150800.0
2014-09-09 13:05:00,12.35,12.37,12.35,12.35,72600.0,12.35,12.37,12.35,12.35,72600.0
2014-09-09 13:10:00,12.35,12.37,12.35,12.35,39400.0,12.35,12.37,12.35,12.35,39400.0
2014-09-09 13:15:00,12.36,12.36,12.35,12.36,72600.0,12.36,12.36,12.35,12.36,72600.0
2014-09-09 13:20:00,12.36,12.36,12.35,12.36,78900.0,12.36,12.36,12.35,12.36,78900.0
2014-09-09 13:25:00,12.36,12.37,12.35,12.37,61200.0,12.36,12.37,12.35,12.37,61200.0
2014-09-09 13:30:00,12.37,12.38,12.37,12.37,40100.0,12.37,12.38,12.37,12.37,40100.0
2014-09-09 13:35:00,12.38,12.39,12.37,12.39,36800.0,12.38,12.39,12.37,12.39,36800.0
2014-09-09 13:40:00,12.38,12.4,12.38,12.4,81200.0,12.38,12.4,12.38,12.4,81200.0
2014-09-09 13:45:00,12.4,12.42,12.39,12.39,223300.0,12.4,12.42,12.39,12.39,223300.0
2014-09-09 13:50:00,12.39,12.4,12.39,12.39,247600.0,12.39,12.4,12.39,12.39,247600.0
2014-09-09 13:55:00,12.39,12.41,12.39,12.4,44900.0,12.39,12.41,12.39,12.4,44900.0
2014-09-09 14:00:00,12.4,12.41,12.39,12.4,68200.0,12.4,12.41,12.39,12.4,68200.0
2014-09-09 14:05:00,12.4,12.4,12.39,12.4,124200.0,12.4,12.4,12.39,12.4,124200.0
2014-09-09 14:10:00,12.39,12.41,12.39,12.41,48600.0,12.39,12.41,12.39,12.41,48600.0
2014-09-09 14:15:00,12.41,12.42,12.4,12.41,85400.0,12.41,12.42,12.4,12.41,85400.0
2014-09-09 14:20:00,12.42,12.42,12.4,12.4,80800.0,12.42,12.42,12.4,12.4,80800.0
2014-09-09 14:25:00,12.41,12.42,12.39,12.41,276900.0,12.41,12.42,12.39,12.41,276900.0
2014-09-09 14:30:00,12.41,12.41,12.38,12.4,64100.0,12.41,12.41,12.38,12.4,64100.0
2014-09-09 14:35:00,12.4,12.4,12.39,12.4,25900.0,12.4,12.4,12.39,12.4,25900.0
2014-09-09 14:40:00,12.4,12.4,12.39,12.4,37500.0,12.4,12.4,12.39,12.4,37500.0
2014-09-09 14:45:00,12.4,12.4,12.37,12.38,65000.0,12.4,12.4,12.37,12.38,65000.0
2014-09-09 14:50:00,12.38,12.41,12.37,12.41,82000.0,12.38,12.41,12.37,12.41,82000.0
2014-09-09 14:55:00,12.4,12.41,12.37,12.38,83200.0,12.4,12.41,12.37,12.38,83200.0
2014-09-09 15:00:00,12.38,12.38,12.36,12.36,71900.0,12.38,12.38,12.36,12.36,71900.0
2014-09-09 15:05:00,12.37,12.37,12.32,12.34,103900.0,12.37,12.37,12.32,12.34,103900.0
2014-09-09 15:10:00,12.33,12.34,12.33,12.34,72500.0,12.33,12.34,12.33,12.34,72500.0
2014-09-09 15:15:00,12.34,12.34,12.32,12.34,167500.0,12.34,12.34,12.32,12.34,167500.0
2014-09-09 15:20:00,12.33,12.34,12.31,12.33,129900.0,12.33,12.34,12.31,12.33,129900.0
2014-09-09 15:25:00,12.33,12.33,12.3,12.3,197700.0,12.33,12.33,12.3,12.3,197700.0
2014-09-09 15:30:00,12.3,12.34,12.3,12.32,527800.0,12.3,12.34,12.3,12.32,527800.0
2014-09-09 15:35:00,12.33,12.34,12.32,12.34,124300.0,12.33,12.34,12.32,12.34,124300.0
2014-09-09 15:40:00,12.33,12.34,12.32,12.34,237700.0,12.33,12.34,12.32,12.34,237700.0
2014-09-09 15:45:00,12.34,12.35,12.33,12.35,460100.0,12.34,12.35,12.33,12.35,460100.0
2014-09-09 15:50:00,12.35,12.39,12.34,12.37,2852400.0,12.35,12.39,12.34,12.37,2852400.0
2014-09-09 15:55:00,12.37,12.38,12.35,12.37,1084500.0,12.37,12.38,12.35,12.37,1084500.0
2014-09-10 09:30:00,12.37,12.42,12.35,12.42,100800.0,12.37,12.42,12.35,12.42,100800.0
2014-09-10 09:35:00,12.43,12.43,12.35,12.36,99300.0,12.43,12.43,12.35,12.36,99300.0
2014-09-10 09:40:00,12.36,12.4,12.36,12.4,237200.0,12.36,12.4,12.36,12.4,237200.0
2014-09-10 09:45:00,12.4,12.45,12.39,12.42,1017200.0,12.4,12.45,12.39,12.42,1017200.0
2014-09-10 09:50:00,12.41,12.41,12.38,12.38,136600.0,12.41,12.41,12.38,12.38,136600.0
2014-09-10 09:55:00,12.38,12.44,12.38,12.44,867900.0,12.38,12.44,12.38,12.44,867900.0
2014-09-10 10:00:00,12.44,12.45,12.4,12.4,131300.0,12.44,12.45,12.4,12.4,131300.0
2014-09-10 10:05:00,12.4,12.45,12.4,12.44,364300.0,12.4,12.45,12.4,12.44,364300.0
2014-09-10 10:10:00,12.43,12.44,12.42,12.42,78700.0,12.43,12.44,12.42,12.42,78700.0
2014-09-10 10:15:00,12.42,12.43,12.41,12.41,140900.0,12.42,12.43,12.41,12.41,140900.0
2014-09-10 10:20:00,12.42,12.43,12.41,12.42,70900.0,12.42,12.43,12.41,12.42,70900.0
2014-09-10 10:25:00,12.43,12.44,12.41,12.43,114600.0,12.43,12.44,12.41,12.43,114600.0
2014-09-10 10:30:00,12.43,12.44,12.43,12.43,117200.0,12.43,12.44,12.43,12.43,117200.0
2014-09-10 10:35:00,12.43,12.44,12.42,12.42,93300.0,12.43,12.44,12.42,12.42,93300.0
2014-09-10 10:40:00,12.42,12.45,12.42,12.45,83300.0,12.42,12.45,12.42,12.45,83300.0
2014-09-10 10:45:00,12.45,12.46,12.44,12.45,258800.0,12.45,12.46,12.44,12.45,258800.0
2014-09-10 10:50:00,12.46,12.49,12.45,12.48,287700.0,12.46,12.49,12.45,12.48,287700.0
2014-09-10 10:55:00,12.49,12.5,12.46,12.48,542000.0,12.49,12.5,12.46,12.48,542000.0
2014-09-10 11:00:00,12.47,12.48,12.45,12.45,108700.0,12.47,12.48,12.45,12.45,108700.0
2014-09-10 11:05:00,12.45,12.48,12.45,12.46,196100.0,12.45,12.48,12.45,12.46,196100.0
2014-09-10 11:10:00,12.46,12.48,12.46,12.48,123600.0,12.46,12.48,12.46,12.48,123600.0
2014-09-10 11:15:00,12.48,12.48,12.46,12.48,72900.0,12.48,12.48,12.46,12.48,72900.0
2014-09-10 11:20:00,12.48,12.49,12.46,12.48,560900.0,12.48,12.49,12.46,12.48,560900.0
2014-09-10 11:25:00,12.48,12.5,12.47,12.47,103400.0,12.48,12.5,12.47,12.47,103400.0
2014-09-10 11:30:00,12.48,12.48,12.46,12.46,68600.0,12.48,12.48,12.46,12.46,68600.0
2014-09-10 11:35:00,12.46,12.47,12.46,12.46,47600.0,12.46,12.47,12.46,12.46,47600.0
2014-09-10 11:40:00,12.46,12.48,12.46,12.48,130700.0,12.46,12.48,12.46,12.48,130700.0
2014-09-10 11:45:00,12.47,12.48,12.47,12.47,64200.0,12.47,12.48,12.47,12.47,64200.0
2014-09-10 11:50:00,12.48,12.48,12.47,12.48,72200.0,12.48,12.48,12.47,12.48,72200.0
2014-09-10 11:55:00,12.47,12.48,12.47,12.48,54200.0,12.47,12.48,12.47,12.48,54200.0
2014-09-10 12:00:00,12.48,12.48,12.47,12.48,61900.0,12.48,12.48,12.47,12.48,61900.0
2014-09-10 12:05:00,12.48,12.48,12.47,12.48,75000.0,12.48,12.48,12.47,12.48,75000.0
2014-09-10 12:10:00,12.48,12.48,12.47,12.48,64100.0,12.48,12.48,12.47,12.48,64100.0
2014-09-10 12:15:00,12.48,12.52,12.47,12.49,763600.0,12.48,12.52,12.47,12.49,763600.0
2014-09-10 12:20:00,12.49,12.51,12.49,12.5,460200.0,12.49,12.51,12.49,12.5,460200.0
2014-09-10 12:25:00,12.5,12.51,12.48,12.5,244700.0,12.5,12.51,12.48,12.5,244700.0
2014-09-10 12:30:00,12.51,12.52,12.5,12.52,33300.0,12.51,12.52,12.5,12.52,33300.0
2014-09-10 12:35:00,12.52,12.53,12.51,12.52,57200.0,12.52,12.53,12.51,12.52,57200.0
2014-09-10 12:40:00,12.52,12.52,12.51,12.52,23000.0,12.52,12.52,12.51,12.52,23000.0
2014-09-10 12:45:00,12.52,12.52,12.51,12.52,22800.0,12.52,12.52,12.51,12.52,22800.0
2014-09-10 12:50:00,12.52,12.52,12.51,12.52,17800.0,12.52,12.52,12.51,12.52,17800.0
2014-09-10 12:55:00,12.52,12.53,12.5,12.53,107200.0,12.52,12.53,12.5,12.53,107200.0
2014-09-10 13:00:00,12.53,12.53,12.52,12.53,35800.0,12.53,12.53,12.52,12.53,35800.0
2014-09-10 13:05:00,12.52,12.55,12.52,12.55,77100.0,12.52,12.55,12.52,12.55,77100.0
2014-09-10 13:10:00,12.55,12.55,12.53,12.54,60900.0,12.55,12.55,12.53,12.54,60900.0
2014-09-10 13:15:00,12.53,12.54,12.51,12.51,102700.0,12.53,12.54,12.51,12.51,102700.0
2014-09-10 13:20:00,12.51,12.52,12.51,12.52,16700.0,12.51,12.52,12.51,12.52,16700.0
2014-09-10 13:25:00,12.51,12.53,12.51,12.53,92400.0,12.51,12.53,12.51,12.53,92400.0
2014-09-10 13:30:00,12.53,12.53,12.51,12.52,41300.0,12.53,12.53,12.51,12.52,41300.0
2014-09-10 13:35:00,12.52,12.52,12.51,12.51,29200.0,12.52,12.52,12.51,12.51,29200.0
2014-09-10 13:40:00,12.52,12.53,12.51,12.53,66200.0,12.52,12.53,12.51,12.53,66200.0
2014-09-10 13:45:00,12.53,12.54,12.52,12.53,108100.0,12.53,12.54,12.52,12.53,108100.0
2014-09-10 13:50:00,12.54,12.54,12.53,12.54,73700.0,12.54,12.54,12.53,12.54,73700.0
2014-09-10 13:55:00,12.54,12.54,12.52,12.52,72400.0,12.54,12.54,12.52,12.52,72400.0
2014-09-10 14:00:00,12.53,12.54,12.52,12.53,102100.0,12.53,12.54,12.52,12.53,102100.0
2014-09-10 14:05:00,12.53,12.53,12.51,12.52,84700.0,12.53,12.53,12.51,12.52,84700.0
2014-09-10 14:10:00,12.52,12.54,12.5,12.54,977000.0,12.52,12.54,12.5,12.54,977000.0
2014-09-10 14:15:00,12.55,12.55,12.52,12.52,282000.0,12.55,12.55,12.52,12.52,282000.0
2014-09-10 14:20:00,12.52,12.54,12.52,12.53,251000.0,12.52,12.54,12.52,12.53,251000.0
2014-09-10 14:25:00,12.53,12.54,12.52,12.53,124400.0,12.53,12.54,12.52,12.53,124400.0
2014-09-10 14:30:00,12.53,12.53,12.51,12.52,481700.0,12.53,12.53,12.51,12.52,481700.0
2014-09-10 14:35:00,12.52,12.52,12.47,12.49,606100.0,12.52,12.52,12.47,12.49,606100.0
2014-09-10 14:40:00,12.49,12.51,12.48,12.5,1206400.0,12.49,12.51,12.48,12.5,1206400.0
2014-09-10 14:45:00,12.5,12.51,12.49,12.5,146600.0,12.5,12.51,12.49,12.5,146600.0
2014-09-10 14:50:00,12.5,12.5,12.48,12.49,49600.0,12.5,12.5,12.48,12.49,49600.0
2014-09-10 14:55:00,12.49,12.49,12.47,12.48,156100.0,12.49,12.49,12.47,12.48,156100.0
2014-09-10 15:00:00,12.47,12.49,12.47,12.49,60100.0,12.47,12.49,12.47,12.49,60100.0
2014-09-10 15:05:00,12.49,12.5,12.48,12.49,66000.0,12.49,12.5,12.48,12.49,66000.0
2014-09-10 15:10:00,12.5,12.5,12.46,12.46,1229400.0,12.5,12.5,12.46,12.46,1229400.0
2014-09-10 15:15:00,12.46,12.47,12.44,12.45,495800.0,12.46,12.47,12.44,12.45,495800.0
2014-09-10 15:20:00,12.46,12.46,12.45,12.45,64600.0,12.46,12.46,12.45,12.45,64600.0
2014-09-10 15:25:00,12.45,12.46,12.45,12.45,51200.0,12.45,12.46,12.45,12.45,51200.0
2014-09-10 15:30:00,12.46,12.48,12.44,12.48,569600.0,12.46,12.48,12.44,12.48,569600.0
2014-09-10 15:35:00,12.48,12.49,12.47,12.48,249300.0,12.48,12.49,12.47,12.48,249300.0
2014-09-10 15:40:00,12.48,12.49,12.47,12.48,137500.0,12.48,12.49,12.47,12.48,137500.0
2014-09-10 15:45:00,12.48,12.49,12.47,12.48,312300.0,12.48,12.49,12.47,12.48,312300.0
2014-09-10 15:50:00,12.48,12.5,12.48,12.48,433600.0,12.48,12.5,12.48,12.48,433600.0
2014-09-10 15:55:00,12.49,12.51,12.48,12.5,1600200.0,12.49,12.51,12.48,12.5,1600200.0
2014-09-11 09:30:00,12.48,12.57,12.46,12.54,324700.0,12.48,12.57,12.46,12.54,324700.0
2014-09-11 09:35:00,12.55,12.55,12.51,12.54,116900.0,12.55,12.55,12.51,12.54,116900.0
2014-09-11 09:40:00,12.53,12.54,12.5,12.51,83100.0,12.53,12.54,12.5,12.51,83100.0
2014-09-11 09:45:00,12.51,12.51,12.48,12.49,81600.0,12.51,12.51,12.48,12.49,81600.0
2014-09-11 09:50:00,12.48,12.49,12.47,12.49,69200.0,12.48,12.49,12.47,12.49,69200.0
2014-09-11 09:55:00,12.49,12.52,12.47,12.49,249200.0,12.49,12.52,12.47,12.49,249200.0
2014-09-11 10:00:00,12.5,12.51,12.49,12.51,21500.0,12.5,12.51,12.49,12.51,21500.0
2014-09-11 10:05:00,12.51,12.53,12.49,12.5,123700.0,12.51,12.53,12.49,12.5,123700.0
2014-09-11 10:10:00,12.51,12.51,12.48,12.49,27100.0,12.51,12.51,12.48,12.49,27100.0
2014-09-11 10:15:00,12.49,12.51,12.48,12.51,50400.0,12.49,12.51,12.48,12.51,50400.0
2014-09-11 10:20:00,12.51,12.51,12.47,12.48,220400.0,12.51,12.51,12.47,12.48,220400.0
2014-09-11 10:25:00,12.48,12.48,12.45,12.46,139100.0,12.48,12.48,12.45,12.46,139100.0
2014-09-11 10:30:00,12.46,12.46,12.44,12.44,91700.0,12.46,12.46,12.44,12.44,91700.0
2014-09-11 10:35:00,12.44,12.46,12.43,12.46,202300.0,12.44,12.46,12.43,12.46,202300.0
2014-09-11 10:40:00,12.46,12.46,12.43,12.45,105400.0,12.46,12.46,12.43,12.45,105400.0
2014-09-11 10:45:00,12.45,12.45,12.43,12.43,34800.0,12.45,12.45,12.43,12.43,34800.0
2014-09-11 10:50:00,12.43,12.44,12.43,12.44,18700.0,12.43,12.44,12.43,12.44,18700.0
2014-09-11 10:55:00,12.43,12.45,12.42,12.44,640300.0,12.43,12.45,12.42,12.44,640300.0
2014-09-11 11:00:00,12.45,12.47,12.44,12.47,35400.0,12.45,12.47,12.44,12.47,35400.0
2014-09-11 11:05:00,12.47,12.47,12.45,12.46,50000.0,12.47,12.47,12.45,12.46,50000.0
2014-09-11 11:10:00,12.46,12.47,12.45,12.46,53800.0,12.46,12.47,12.45,12.46,53800.0
2014-09-11 11:15:00,12.46,12.49,12.46,12.49,145500.0,12.46,12.49,12.46,12.49,145500.0
2014-09-11 11:20:00,12.49,12.5,12.47,12.47,63000.0,12.49,12.5,12.47,12.47,63000.0
2014-09-11 11:25:00,12.48,12.48,12.46,12.46,16200.0,12.48,12.48,12.46,12.46,16200.0
2014-09-11 11:30:00,12.46,12.5,12.46,12.5,82600.0,12.46,12.5,12.46,12.5,82600.0
2014-09-11 11:35:00,12.5,12.5,12.48,12.48,20700.0,12.5,12.5,12.48,12.48,20700.0
2014-09-11 11:40:00,12.48,12.49,12.47,12.47,11500.0,12.48,12.49,12.47,12.47,11500.0
2014-09-11 11:45:00,12.47,12.5,12.47,12.5,33500.0,12.47,12.5,12.47,12.5,33500.0
2014-09-11 11:50:00,12.5,12.5,12.48,12.49,16200.0,12.5,12.5,12.48,12.49,16200.0
2014-09-11 11:55:00,12.48,12.49,12.48,12.48,9000.0,12.48,12.49,12.48,12.48,9000.0
2014-09-11 12:00:00,12.48,12.49,12.48,12.48,16200.0,12.48,12.49,12.48,12.48,16200.0
2014-09-11 12:05:00,12.48,12.49,12.47,12.49,68700.0,12.48,12.49,12.47,12.49,68700.0
2014-09-11 12:10:00,12.49,12.49,12.48,12.48,75500.0,12.49,12.49,12.48,12.48,75500.0
2014-09-11 12:15:00,12.49,12.51,12.48,12.49,257700.0,12.49,12.51,12.48,12.49,257700.0
2014-09-11 12:20:00,12.5,12.51,12.48,12.5,267300.0,12.5,12.51,12.48,12.5,267300.0
2014-09-11 12:25:00,12.49,12.54,12.49,12.54,138300.0,12.49,12.54,12.49,12.54,138300.0
2014-09-11 12:30:00,12.53,12.54,12.51,12.51,61000.0,12.53,12.54,12.51,12.51,61000.0
2014-09-11 12:35:00,12.51,12.53,12.51,12.51,118400.0,12.51,12.53,12.51,12.51,118400.0
2014-09-11 12:40:00,12.51,12.52,12.51,12.52,26600.0,12.51,12.52,12.51,12.52,26600.0
2014-09-11 12:45:00,12.52,12.52,12.5,12.5,14900.0,12.52,12.52,12.5,12.5,14900.0
2014-09-11 12:50:00,12.5,12.51,12.49,12.49,17700.0,12.5,12.51,12.49,12.49,17700.0
2014-09-11 12:55:00,12.49,12.49,12.47,12.47,11400.0,12.49,12.49,12.47,12.47,11400.0
2014-09-11 13:00:00,12.47,12.48,12.47,12.47,5700.0,12.47,12.48,12.47,12.47,5700.0
2014-09-11 13:05:00,12.47,12.48,12.47,12.47,5200.0,12.47,12.48,12.47,12.47,5200.0
2014-09-11 13:10:00,12.47,12.5,12.47,12.5,147500.0,12.47,12.5,12.47,12.5,147500.0
2014-09-11 13:15:00,12.5,12.5,12.49,12.5,23200.0,12.5,12.5,12.49,12.5,23200.0
2014-09-11 13:20:00,12.5,12.5,12.49,12.5,34000.0,12.5,12.5,12.49,12.5,34000.0
2014-09-11 13:25:00,12.5,12.51,12.49,12.5,117400.0,12.5,12.51,12.49,12.5,117400.0
2014-09-11 13:30:00,12.51,12.51,12.5,12.51,463800.0,12.51,12.51,12.5,12.51,463800.0
2014-09-11 13:35:00,12.5,12.51,12.49,12.51,43300.0,12.5,12.51,12.49,12.51,43300.0
2014-09-11 13:40:00,12.5,12.51,12.5,12.51,15400.0,12.5,12.51,12.5,12.51,15400.0
2014-09-11 13:45:00,12.51,12.51,12.49,12.51,333000.0,12.51,12.51,12.49,12.51,333000.0
2014-09-11 13:50:00,12.51,12.51,12.49,12.51,79600.0,12.51,12.51,12.49,12.51,79600.0
2014-09-11 13:55:00,12.51,12.51,12.5,12.51,4300.0,12.51,12.51,12.5,12.51,4300.0
2014-09-11 14:00:00,12.51,12.54,12.5,12.53,112300.0,12.51,12.54,12.5,12.53,112300.0
2014-09-11 14:05:00,12.53,12.53,12.52,12.53,61700.0,12.53,12.53,12.52,12.53,61700.0
2014-09-11 14:10:00,12.53,12.53,12.52,12.52,68900.0,12.53,12.53,12.52,12.52,68900.0
2014-09-11 14:15:00,12.52,12.53,12.51,12.51,44900.0,12.52,12.53,12.51,12.51,44900.0
2014-09-11 14:20:00,12.51,12.52,12.5,12.51,21700.0,12.51,12.52,12.5,12.51,21700.0
2014-09-11 14:25:00,12.51,12.53,12.5,12.53,80700.0,12.51,12.53,12.5,12.53,80700.0
2014-09-11 14:30:00,12.53,12.54,12.52,12.53,609200.0,12.53,12.54,12.52,12.53,609200.0
2014-09-11 14:35:00,12.53,12.53,12.52,12.53,34100.0,12.53,12.53,12.52,12.53,34100.0
2014-09-11 14:40:00,12.53,12.54,12.53,12.53,25400.0,12.53,12.54,12.53,12.53,25400.0
2014-09-11 14:45:00,12.54,12.55,12.53,12.54,43100.0,12.54,12.55,12.53,12.54,43100.0
2014-09-11 14:50:00,12.54,12.54,12.53,12.54,50900.0,12.54,12.54,12.53,12.54,50900.0
2014-09-11 14:55:00,12.54,12.54,12.53,12.53,18400.0,12.54,12.54,12.53,12.53,18400.0
2014-09-11 15:00:00,12.53,12.57,12.53,12.56,541000.0,12.53,12.57,12.53,12.56,541000.0
2014-09-11 15:05:00,12.55,12.56,12.54,12.55,73900.0,12.55,12.56,12.54,12.55,73900.0
2014-09-11 15:10:00,12.56,12.56,12.54,12.55,446000.0,12.56,12.56,12.54,12.55,446000.0
2014-09-11 15:15:00,12.55,12.56,12.54,12.54,114100.0,12.55,12.56,12.54,12.54,114100.0
2014-09-11 15:20:00,12.54,12.55,12.53,12.54,163000.0,12.54,12.55,12.53,12.54,163000.0
2014-09-11 15:25:00,12.54,12.55,12.53,12.54,250600.0,12.54,12.55,12.53,12.54,250600.0
2014-09-11 15:30:00,12.54,12.56,12.54,12.55,469800.0,12.54,12.56,12.54,12.55,469800.0
2014-09-11 15:35:00,12.55,12.55,12.54,12.54,58000.0,12.55,12.55,12.54,12.54,58000.0
2014-09-11 15:40:00,12.54,12.57,12.54,12.57,473000.0,12.54,12.57,12.54,12.57,473000.0
2014-09-11 15:45:00,12.57,12.57,12.54,12.54,370600.0,12.57,12.57,12.54,12.54,370600.0
2014-09-11 15:50:00,12.54,12.55,12.53,12.54,282800.0,12.54,12.55,12.53,12.54,282800.0
2014-09-11 15:55:00,12.53,12.57,12.52,12.54,1085100.0,12.53,12.57,12.52,12.54,1085100.0
2014-09-12 09:30:00,12.56,12.57,12.5,12.54,81400.0,12.56,12.57,12.5,12.54,81400.0
2014-09-12 09:35:00,12.54,12.55,12.52,12.53,161800.0,12.54,12.55,12.52,12.53,161800.0
2014-09-12 09:40:00,12.53,12.53,12.48,12.5,120600.0,12.53,12.53,12.48,12.5,120600.0
2014-09-12 09:45:00,12.5,12.51,12.47,12.51,202400.0,12.5,12.51,12.47,12.51,202400.0
2014-09-12 09:50:00,12.5,12.51,12.48,12.48,87500.0,12.5,12.51,12.48,12.48,87500.0
2014-09-12 09:55:00,12.48,12.49,12.46,12.48,95400.0,12.48,12.49,12.46,12.48,95400.0
2014-09-12 10:00:00,12.49,12.52,12.48,12.48,144100.0,12.49,12.52,12.48,12.48,144100.0
2014-09-12 10:05:00,12.49,12.52,12.47,12.52,93500.0,12.49,12.52,12.47,12.52,93500.0
2014-09-12 10:10:00,12.52,12.54,12.49,12.51,374900.0,12.52,12.54,12.49,12.51,374900.0
2014-09-12 10:15:00,12.51,12.57,12.5,12.57,199900.0,12.51,12.57,12.5,12.57,199900.0
2014-09-12 10:20:00,12.57,12.58,12.56,12.58,122600.0,12.57,12.58,12.56,12.58,122600.0
2014-09-12 10:25:00,12.57,12.58,12.55,12.57,145300.0,12.57,12.58,12.55,12.57,145300.0
2014-09-12 10:30:00,12.56,12.58,12.56,12.57,70900.0,12.56,12.58,12.56,12.57,70900.0
2014-09-12 10:35:00,12.57,12.58,12.53,12.54,246000.0,12.57,12.58,12.53,12.54,246000.0
2014-09-12 10:40:00,12.54,12.55,12.51,12.52,252300.0,12.54,12.55,12.51,12.52,252300.0
2014-09-12 10:45:00,12.52,12.52,12.47,12.48,360300.0,12.52,12.52,12.47,12.48,360300.0
2014-09-12 10:50:00,12.49,12.5,12.47,12.5,53300.0,12.49,12.5,12.47,12.5,53300.0
2014-09-12 10:55:00,12.5,12.52,12.49,12.51,466300.0,12.5,12.52,12.49,12.51,466300.0
2014-09-12 11:00:00,12.51,12.52,12.5,12.51,486200.0,12.51,12.52,12.5,12.51,486200.0
2014-09-12 11:05:00,12.5,12.51,12.5,12.51,79300.0,12.5,12.51,12.5,12.51,79300.0
2014-09-12 11:10:00,12.51,12.51,12.48,12.49,48300.0,12.51,12.51,12.48,12.49,48300.0
2014-09-12 11:15:00,12.49,12.52,12.48,12.5,1752900.0,12.49,12.52,12.48,12.5,1752900.0
2014-09-12 11:20:00,12.5,12.51,12.5,12.51,79700.0,12.5,12.51,12.5,12.51,79700.0
2014-09-12 11:25:00,12.51,12.53,12.5,12.53,44500.0,12.51,12.53,12.5,12.53,44500.0
2014-09-12 11:30:00,12.53,12.53,12.5,12.51,46700.0,12.53,12.53,12.5,12.51,46700.0
2014-09-12 11:35:00,12.5,12.51,12.48,12.49,71500.0,12.5,12.51,12.48,12.49,71500.0
2014-09-12 11:40:00,12.48,12.51,12.48,12.5,77500.0,12.48,12.51,12.48,12.5,77500.0
2014-09-12 11:45:00,12.5,12.5,12.48,12.48,57400.0,12.5,12.5,12.48,12.48,57400.0
2014-09-12 11:50:00,12.48,12.49,12.47,12.49,35700.0,12.48,12.49,12.47,12.49,35700.0
2014-09-12 11:55:00,12.49,12.49,12.48,12.49,26800.0,12.49,12.49,12.48,12.49,26800.0
2014-09-12 12:00:00,12.48,12.49,12.48,12.49,20800.0,12.48,12.49,12.48,12.49,20800.0
2014-09-12 12:05:00,12.49,12.5,12.48,12.5,40600.0,12.49,12.5,12.48,12.5,40600.0
2014-09-12 12:10:00,12.5,12.5,12.49,12.5,29100.0,12.5,12.5,12.49,12.5,29100.0
2014-09-12 12:15:00,12.49,12.5,12.49,12.5,60100.0,12.49,12.5,12.49,12.5,60100.0
2014-09-12 12:20:00,12.5,12.52,12.49,12.52,154500.0,12.5,12.52,12.49,12.52,154500.0
2014-09-12 12:25:00,12.52,12.52,12.51,12.51,23100.0,12.52,12.52,12.51,12.51,23100.0
2014-09-12 12:30:00,12.51,12.52,12.5,12.51,144700.0,12.51,12.52,12.5,12.51,144700.0
2014-09-12 12:35:00,12.5,12.51,12.5,12.5,49900.0,12.5,12.51,12.5,12.5,49900.0
2014-09-12 12:40:00,12.5,12.51,12.5,12.5,10800.0,12.5,12.51,12.5,12.5,10800.0
2014-09-12 12:45:00,12.5,12.51,12.5,12.5,19900.0,12.5,12.51,12.5,12.5,19900.0
2014-09-12 12:50:00,12.5,12.52,12.5,12.52,127900.0,12.5,12.52,12.5,12.52,127900.0
2014-09-12 12:55:00,12.51,12.52,12.51,12.52,12000.0,12.51,12.52,12.51,12.52,12000.0
2014-09-12 13:00:00,12.52,12.52,12.51,12.51,37800.0,12.52,12.52,12.51,12.51,37800.0
2014-09-12 13:05:00,12.51,12.52,12.5,12.5,63300.0,12.51,12.52,12.5,12.5,63300.0
2014-09-12 13:10:00,12.5,12.51,12.49,12.5,100500.0,12.5,12.51,12.49,12.5,100500.0
2014-09-12 13:15:00,12.5,12.51,12.49,12.51,369600.0,12.5,12.51,12.49,12.51,369600.0
2014-09-12 13:20:00,12.5,12.51,12.48,12.48,51700.0,12.5,12.51,12.48,12.48,51700.0
2014-09-12 13:25:00,12.48,12.49,12.48,12.49,15700.0,12.48,12.49,12.48,12.49,15700.0
2014-09-12 13:30:00,12.48,12.49,12.47,12.48,47500.0,12.48,12.49,12.47,12.48,47500.0
2014-09-12 13:35:00,12.48,12.48,12.46,12.46,117900.0,12.48,12.48,12.46,12.46,117900.0
2014-09-12 13:40:00,12.46,12.49,12.46,12.48,160000.0,12.46,12.49,12.46,12.48,160000.0
2014-09-12 13:45:00,12.49,12.49,12.47,12.47,46900.0,12.49,12.49,12.47,12.47,46900.0
2014-09-12 13:50:00,12.48,12.48,12.46,12.47,57000.0,12.48,12.48,12.46,12.47,57000.0
2014-09-12 13:55:00,12.46,12.47,12.45,12.47,123900.0,12.46,12.47,12.45,12.47,123900.0
2014-09-12 14:00:00,12.46,12.47,12.46,12.47,97700.0,12.46,12.47,12.46,12.47,97700.0
2014-09-12 14:05:00,12.46,12.48,12.46,12.48,32400.0,12.46,12.48,12.46,12.48,32400.0
2014-09-12 14:10:00,12.48,12.5,12.47,12.49,72800.0,12.48,12.5,12.47,12.49,72800.0
2014-09-12 14:15:00,12.49,12.49,12.47,12.49,85200.0,12.49,12.49,12.47,12.49,85200.0
2014-09-12 14:20:00,12.49,12.5,12.48,12.5,108900.0,12.49,12.5,12.48,12.5,108900.0
2014-09-12 14:25:00,12.5,12.5,12.48,12.49,83200.0,12.5,12.5,12.48,12.49,83200.0
2014-09-12 14:30:00,12.49,12.49,12.48,12.49,10500.0,12.49,12.49,12.48,12.49,10500.0
2014-09-12 14:35:00,12.49,12.52,12.48,12.51,183800.0,12.49,12.52,12.48,12.51,183800.0
2014-09-12 14:40:00,12.52,12.52,12.5,12.52,108000.0,12.52,12.52,12.5,12.52,108000.0
2014-09-12 14:45:00,12.52,12.53,12.51,12.52,107200.0,12.52,12.53,12.51,12.52,107200.0
2014-09-12 14:50:00,12.52,12.52,12.49,12.51,264500.0,12.52,12.52,12.49,12.51,264500.0
2014-09-12 14:55:00,12.51,12.51,12.5,12.5,71400.0,12.51,12.51,12.5,12.5,71400.0
2014-09-12 15:00:00,12.5,12.52,12.49,12.52,391600.0,12.5,12.52,12.49,12.52,391600.0
2014-09-12 15:05:00,12.52,12.53,12.5,12.51,220100.0,12.52,12.53,12.5,12.51,220100.0
2014-09-12 15:10:00,12.51,12.52,12.5,12.52,102600.0,12.51,12.52,12.5,12.52,102600.0
2014-09-12 15:15:00,12.52,12.54,12.51,12.54,217400.0,12.52,12.54,12.51,12.54,217400.0
2014-09-12 15:20:00,12.54,12.54,12.53,12.54,271000.0,12.54,12.54,12.53,12.54,271000.0
2014-09-12 15:25:00,12.54,12.54,12.52,12.53,103900.0,12.54,12.54,12.52,12.53,103900.0
2014-09-12 15:30:00,12.53,12.53,12.52,12.53,99300.0,12.53,12.53,12.52,12.53,99300.0
2014-09-12 15:35:00,12.53,12.53,12.52,12.53,118200.0,12.53,12.53,12.52,12.53,118200.0
2014-09-12 15:40:00,12.53,12.53,12.51,12.53,372700.0,12.53,12.53,12.51,12.53,372700.0
2014-09-12 15:45:00,12.53,12.53,12.52,12.53,337900.0,12.53,12.53,12.52,12.53,337900.0
2014-09-12 15:50:00,12.53,12.53,12.52,12.53,270100.0,12.53,12.53,12.52,12.53,270100.0
2014-09-12 15:55:00,12.52,12.53,12.5,12.51,944400.0,12.52,12.53,12.5,12.51,944400.0
2014-09-15 09:30:00,12.47,12.47,12.4,12.4,287500.0,12.47,12.47,12.4,12.4,287500.0
2014-09-15 09:35:00,12.41,12.43,12.4,12.42,174200.0,12.41,12.43,12.4,12.42,174200.0
2014-09-15 09:40:00,12.41,12.48,12.41,12.45,313400.0,12.41,12.48,12.41,12.45,313400.0
2014-09-15 09:45:00,12.45,12.45,12.41,12.42,84000.0,12.45,12.45,12.41,12.42,84000.0
2014-09-15 09:50:00,12.42,12.44,12.41,12.43,88500.0,12.42,12.44,12.41,12.43,88500.0
2014-09-15 09:55:00,12.43,12.44,12.41,12.42,75200.0,12.43,12.44,12.41,12.42,75200.0
2014-09-15 10:00:00,12.42,12.46,12.4,12.46,152600.0,12.42,12.46,12.4,12.46,152600.0
2014-09-15 10:05:00,12.45,12.48,12.44,12.45,328400.0,12.45,12.48,12.44,12.45,328400.0
2014-09-15 10:10:00,12.46,12.46,12.43,12.43,62200.0,12.46,12.46,12.43,12.43,62200.0
2014-09-15 10:15:00,12.44,12.44,12.41,12.41,116100.0,12.44,12.44,12.41,12.41,116100.0
2014-09-15 10:20:00,12.41,12.42,12.4,12.4,141600.0,12.41,12.42,12.4,12.4,141600.0
2014-09-15 10:25:00,12.41,12.41,12.37,12.4,144900.0,12.41,12.41,12.37,12.4,144900.0
2014-09-15 10:30:00,12.4,12.41,12.38,12.39,132800.0,12.4,12.41,12.38,12.39,132800.0
2014-09-15 10:35:00,12.38,12.39,12.37,12.38,88700.0,12.38,12.39,12.37,12.38,88700.0
2014-09-15 10:40:00,12.38,12.4,12.35,12.35,144600.0,12.38,12.4,12.35,12.35,144600.0
2014-09-15 10:45:00,12.36,12.37,12.34,12.37,168100.0,12.36,12.37,12.34,12.37,168100.0
2014-09-15 10:50:00,12.36,12.37,12.35,12.35,75400.0,12.36,12.37,12.35,12.35,75400.0
2014-09-15 10:55:00,12.36,12.38,12.35,12.35,194800.0,12.36,12.38,12.35,12.35,194800.0
2014-09-15 11:00:00,12.35,12.36,12.35,12.35,97000.0,12.35,12.36,12.35,12.35,97000.0
2014-09-15 11:05:00,12.35,12.37,12.35,12.36,63400.0,12.35,12.37,12.35,12.36,63400.0
2014-09-15 11:10:00,12.35,12.36,12.34,12.35,101800.0,12.35,12.36,12.34,12.35,101800.0
2014-09-15 11:15:00,12.36,12.36,12.35,12.35,72100.0,12.36,12.36,12.35,12.35,72100.0
2014-09-15 11:20:00,12.35,12.37,12.34,12.35,223000.0,12.35,12.37,12.34,12.35,223000.0
2014-09-15 11:25:00,12.35,12.37,12.35,12.36,228100.0,12.35,12.37,12.35,12.36,228100.0
2014-09-15 11:30:00,12.35,12.36,12.35,12.35,33800.0,12.35,12.36,12.35,12.35,33800.0
2014-09-15 11:35:00,12.35,12.36,12.35,12.35,80200.0,12.35,12.36,12.35,12.35,80200.0
2014-09-15 11:40:00,12.35,12.36,12.34,12.35,92800.0,12.35,12.36,12.34,12.35,92800.0
2014-09-15 11:45:00,12.35,12.36,12.34,12.35,164900.0,12.35,12.36,12.34,12.35,164900.0
2014-09-15 11:50:00,12.35,12.36,12.32,12.32,217800.0,12.35,12.36,12.32,12.32,217800.0
2014-09-15 11:55:00,12.32,12.33,12.31,12.31,61600.0,12.32,12.33,12.31,12.31,61600.0
2014-09-15 12:00:00,12.32,12.34,12.31,12.33,165800.0,12.32,12.34,12.31,12.33,165800.0
2014-09-15 12:05:00,12.32,12.33,12.32,12.32,15400.0,12.32,12.33,12.32,12.32,15400.0
2014-09-15 12:10:00,12.32,12.33,12.31,12.33,57800.0,12.32,12.33,12.31,12.33,57800.0
2014-09-15 12:15:00,12.33,12.33,12.32,12.32,69100.0,12.33,12.33,12.32,12.32,69100.0
2014-09-15 12:20:00,12.32,12.35,12.31,12.35,97600.0,12.32,12.35,12.31,12.35,97600.0
2014-09-15 12:25:00,12.35,12.36,12.34,12.36,33500.0,12.35,12.36,12.34,12.36,33500.0
2014-09-15 12:30:00,12.36,12.36,12.34,12.34,38800.0,12.36,12.36,12.34,12.34,38800.0
2014-09-15 12:35:00,12.35,12.35,12.34,12.34,15800.0,12.35,12.35,12.34,12.34,15800.0
2014-09-15 12:40:00,12.34,12.35,12.34,12.34,10100.0,12.34,12.35,12.34,12.34,10100.0
2014-09-15 12:45:00,12.34,12.37,12.34,12.36,70200.0,12.34,12.37,12.34,12.36,70200.0
2014-09-15 12:50:00,12.37,12.38,12.35,12.38,170600.0,12.37,12.38,12.35,12.38,170600.0
2014-09-15 12:55:00,12.38,12.42,12.37,12.42,249700.0,12.38,12.42,12.37,12.42,249700.0
2014-09-15 13:00:00,12.41,12.41,12.39,12.39,103100.0,12.41,12.41,12.39,12.39,103100.0
2014-09-15 13:05:00,12.39,12.42,12.39,12.42,75400.0,12.39,12.42,12.39,12.42,75400.0
2014-09-15 13:10:00,12.42,12.42,12.4,12.41,42500.0,12.42,12.42,12.4,12.41,42500.0
2014-09-15 13:15:00,12.4,12.41,12.4,12.41,47400.0,12.4,12.41,12.4,12.41,47400.0
2014-09-15 13:20:00,12.41,12.41,12.4,12.4,51500.0,12.41,12.41,12.4,12.4,51500.0
2014-09-15 13:25:00,12.4,12.42,12.4,12.42,74100.0,12.4,12.42,12.4,12.42,74100.0
2014-09-15 13:30:00,12.42,12.45,12.41,12.45,320800.0,12.42,12.45,12.41,12.45,320800.0
2014-09-15 13:35:00,12.45,12.45,12.44,12.44,45300.0,12.45,12.45,12.44,12.44,45300.0
2014-09-15 13:40:00,12.45,12.45,12.44,12.45,36600.0,12.45,12.45,12.44,12.45,36600.0
2014-09-15 13:45:00,12.44,12.45,12.44,12.45,35600.0,12.44,12.45,12.44,12.45,35600.0
2014-09-15 13:50:00,12.44,12.45,12.43,12.43,88100.0,12.44,12.45,12.43,12.43,88100.0
2014-09-15 13:55:00,12.43,12.44,12.41,12.41,50600.0,12.43,12.44,12.41,12.41,50600.0
2014-09-15 14:00:00,12.42,12.42,12.39,12.41,126600.0,12.42,12.42,12.39,12.41,126600.0
2014-09-15 14:05:00,12.41,12.41,12.4,12.4,35500.0,12.41,12.41,12.4,12.4,35500.0
2014-09-15 14:10:00,12.41,12.41,12.4,12.4,48300.0,12.41,12.41,12.4,12.4,48300.0
2014-09-15 14:15:00,12.4,12.41,12.38,12.4,339400.0,12.4,12.41,12.38,12.4,339400.0
2014-09-15 14:20:00,12.4,12.44,12.4,12.44,172400.0,12.4,12.44,12.4,12.44,172400.0
2014-09-15 14:25:00,12.44,12.46,12.43,12.46,111100.0,12.44,12.46,12.43,12.46,111100.0
2014-09-15 14:30:00,12.46,12.48,12.45,12.48,36300.0,12.46,12.48,12.45,12.48,36300.0
2014-09-15 14:35:00,12.48,12.52,12.48,12.51,250000.0,12.48,12.52,12.48,12.51,250000.0
2014-09-15 14:40:00,12.51,12.51,12.48,12.48,81900.0,12.51,12.51,12.48,12.48,81900.0
2014-09-15 14:45:00,12.48,12.49,12.47,12.48,77900.0,12.48,12.49,12.47,12.48,77900.0
2014-09-15 14:50:00,12.48,12.48,12.46,12.47,114000.0,12.48,12.48,12.46,12.47,114000.0
2014-09-15 14:55:00,12.47,12.48,12.46,12.46,51900.0,12.47,12.48,12.46,12.46,51900.0
2014-09-15 15:00:00,12.46,12.49,12.46,12.49,119000.0,12.46,12.49,12.46,12.49,119000.0
2014-09-15 15:05:00,12.49,12.49,12.48,12.49,63300.0,12.49,12.49,12.48,12.49,63300.0
2014-09-15 15:10:00,12.49,12.49,12.48,12.49,43300.0,12.49,12.49,12.48,12.49,43300.0
2014-09-15 15:15:00,12.49,12.52,12.48,12.51,353000.0,12.49,12.52,12.48,12.51,353000.0
2014-09-15 15:20:00,12.51,12.51,12.48,12.5,863300.0,12.51,12.51,12.48,12.5,863300.0
2014-09-15 15:25:00,12.5,12.51,12.44,12.44,1243400.0,12.5,12.51,12.44,12.44,1243400.0
2014-09-15 15:30:00,12.44,12.45,12.41,12.43,603900.0,12.44,12.45,12.41,12.43,603900.0
2014-09-15 15:35:00,12.43,12.44,12.39,12.39,369900.0,12.43,12.44,12.39,12.39,369900.0
2014-09-15 15:40:00,12.4,12.42,12.39,12.39,363800.0,12.4,12.42,12.39,12.39,363800.0
2014-09-15 15:45:00,12.4,12.43,12.38,12.41,1037500.0,12.4,12.43,12.38,12.41,1037500.0
2014-09-15 15:50:00,12.41,12.42,12.4,12.41,384600.0,12.41,12.42,12.4,12.41,384600.0
2014-09-15 15:55:00,12.41,12.41,12.39,12.4,979500.0,12.41,12.41,12.39,12.4,979500.0
2014-09-16 09:30:00,12.36,12.39,12.2,12.25,1275000.0,12.36,12.39,12.2,12.25,1275000.0
2014-09-16 09:35:00,12.25,12.33,12.24,12.32,783200.0,12.25,12.33,12.24,12.32,783200.0
2014-09-16 09:40:00,12.32,12.34,12.26,12.28,856400.0,12.32,12.34,12.26,12.28,856400.0
2014-09-16 09:45:00,12.29,12.38,12.29,12.33,673900.0,12.29,12.38,12.29,12.33,673900.0
2014-09-16 09:50:00,12.33,12.33,12.28,12.28,247400.0,12.33,12.33,12.28,12.28,247400.0
2014-09-16 09:55:00,12.28,12.33,12.28,12.3,957200.0,12.28,12.33,12.28,12.3,957200.0
2014-09-16 10:00:00,12.3,12.32,12.28,12.29,297700.0,12.3,12.32,12.28,12.29,297700.0
2014-09-16 10:05:00,12.29,12.31,12.27,12.27,340300.0,12.29,12.31,12.27,12.27,340300.0
2014-09-16 10:10:00,12.28,12.29,12.26,12.28,149700.0,12.28,12.29,12.26,12.28,149700.0
2014-09-16 10:15:00,12.28,12.3,12.27,12.3,143600.0,12.28,12.3,12.27,12.3,143600.0
2014-09-16 10:20:00,12.3,12.3,12.28,12.28,86500.0,12.3,12.3,12.28,12.28,86500.0
2014-09-16 10:25:00,12.28,12.29,12.27,12.27,59700.0,12.28,12.29,12.27,12.27,59700.0
2014-09-16 10:30:00,12.27,12.27,12.22,12.23,224100.0,12.27,12.27,12.22,12.23,224100.0
2014-09-16 10:35:00,12.23,12.23,12.2,12.21,195500.0,12.23,12.23,12.2,12.21,195500.0
2014-09-16 10:40:00,12.21,12.25,12.2,12.25,293700.0,12.21,12.25,12.2,12.25,293700.0
2014-09-16 10:45:00,12.25,12.26,12.23,12.26,630000.0,12.25,12.26,12.23,12.26,630000.0
2014-09-16 10:50:00,12.25,12.27,12.25,12.27,304000.0,12.25,12.27,12.25,12.27,304000.0
2014-09-16 10:55:00,12.27,12.28,12.24,12.26,308900.0,12.27,12.28,12.24,12.26,308900.0
2014-09-16 11:00:00,12.26,12.27,12.25,12.25,195800.0,12.26,12.27,12.25,12.25,195800.0
2014-09-16 11:05:00,12.25,12.27,12.24,12.26,689800.0,12.25,12.27,12.24,12.26,689800.0
2014-09-16 11:10:00,12.25,12.27,12.24,12.27,413800.0,12.25,12.27,12.24,12.27,413800.0
2014-09-16 11:15:00,12.27,12.31,12.26,12.3,829500.0,12.27,12.31,12.26,12.3,829500.0
2014-09-16 11:20:00,12.3,12.31,12.27,12.3,589800.0,12.3,12.31,12.27,12.3,589800.0
2014-09-16 11:25:00,12.29,12.3,12.28,12.29,140400.0,12.29,12.3,12.28,12.29,140400.0
2014-09-16 11:30:00,12.29,12.32,12.29,12.32,187000.0,12.29,12.32,12.29,12.32,187000.0
2014-09-16 11:35:00,12.31,12.33,12.31,12.32,86900.0,12.31,12.33,12.31,12.32,86900.0
2014-09-16 11:40:00,12.33,12.37,12.31,12.33,1160500.0,12.33,12.37,12.31,12.33,1160500.0
2014-09-16 11:45:00,12.33,12.35,12.3,12.33,814800.0,12.33,12.35,12.3,12.33,814800.0
2014-09-16 11:50:00,12.33,12.36,12.33,12.35,313800.0,12.33,12.36,12.33,12.35,313800.0
2014-09-16 11:55:00,12.35,12.36,12.34,12.34,166900.0,12.35,12.36,12.34,12.34,166900.0
2014-09-16 12:00:00,12.35,12.35,12.33,12.33,352100.0,12.35,12.35,12.33,12.33,352100.0
2014-09-16 12:05:00,12.33,12.34,12.32,12.32,96300.0,12.33,12.34,12.32,12.32,96300.0
2014-09-16 12:10:00,12.32,12.33,12.31,12.31,160400.0,12.32,12.33,12.31,12.31,160400.0
2014-09-16 12:15:00,12.31,12.31,12.3,12.3,81500.0,12.31,12.31,12.3,12.3,81500.0
2014-09-16 12:20:00,12.3,12.32,12.29,12.31,158200.0,12.3,12.32,12.29,12.31,158200.0
2014-09-16 12:25:00,12.31,12.34,12.31,12.34,191900.0,12.31,12.34,12.31,12.34,191900.0
2014-09-16 12:30:00,12.34,12.38,12.33,12.38,89900.0,12.34,12.38,12.33,12.38,89900.0
2014-09-16 12:35:00,12.38,12.4,12.38,12.4,93200.0,12.38,12.4,12.38,12.4,93200.0
2014-09-16 12:40:00,12.4,12.41,12.36,12.37,513400.0,12.4,12.41,12.36,12.37,513400.0
2014-09-16 12:45:00,12.37,12.38,12.35,12.36,403600.0,12.37,12.38,12.35,12.36,403600.0
2014-09-16 12:50:00,12.36,12.36,12.34,12.34,207100.0,12.36,12.36,12.34,12.34,207100.0
2014-09-16 12:55:00,12.34,12.35,12.34,12.35,107700.0,12.34,12.35,12.34,12.35,107700.0
2014-09-16 13:00:00,12.35,12.38,12.35,12.37,199900.0,12.35,12.38,12.35,12.37,199900.0
2014-09-16 13:05:00,12.37,12.39,12.36,12.38,202000.0,12.37,12.39,12.36,12.38,202000.0
2014-09-16 13:10:00,12.38,12.38,12.37,12.38,17000.0,12.38,12.38,12.37,12.38,17000.0
2014-09-16 13:15:00,12.37,12.38,12.37,12.38,141400.0,12.37,12.38,12.37,12.38,141400.0
2014-09-16 13:20:00,12.38,12.39,12.37,12.38,83400.0,12.38,12.39,12.37,12.38,83400.0
2014-09-16 13:25:00,12.38,12.38,12.37,12.38,71700.0,12.38,12.38,12.37,12.38,71700.0
2014-09-16 13:30:00,12.38,12.39,12.38,12.39,91100.0,12.38,12.39,12.38,12.39,91100.0
2014-09-16 13:35:00,12.39,12.4,12.38,12.39,232500.0,12.39,12.4,12.38,12.39,232500.0
2014-09-16 13:40:00,12.39,12.4,12.38,12.39,45200.0,12.39,12.4,12.38,12.39,45200.0
2014-09-16 13:45:00,12.38,12.39,12.38,12.38,11200.0,12.38,12.39,12.38,12.38,11200.0
2014-09-16 13:50:00,12.39,12.39,12.37,12.37,181200.0,12.39,12.39,12.37,12.37,181200.0
2014-09-16 13:55:00,12.38,12.38,12.37,12.38,12200.0,12.38,12.38,12.37,12.38,12200.0
2014-09-16 14:00:00,12.38,12.38,12.37,12.38,20800.0,12.38,12.38,12.37,12.38,20800.0
2014-09-16 14:05:00,12.38,12.38,12.37,12.37,206300.0,12.38,12.38,12.37,12.37,206300.0
2014-09-16 14:10:00,12.37,12.38,12.37,12.37,15200.0,12.37,12.38,12.37,12.37,15200.0
2014-09-16 14:15:00,12.37,12.38,12.36,12.37,136200.0,12.37,12.38,12.36,12.37,136200.0
2014-09-16 14:20:00,12.37,12.37,12.33,12.33,690500.0,12.37,12.37,12.33,12.33,690500.0
2014-09-16 14:25:00,12.33,12.35,12.31,12.35,536800.0,12.33,12.35,12.31,12.35,536800.0
2014-09-16 14:30:00,12.35,12.37,12.34,12.34,264000.0,12.35,12.37,12.34,12.34,264000.0
2014-09-16 14:35:00,12.34,12.35,12.34,12.34,45000.0,12.34,12.35,12.34,12.34,45000.0
2014-09-16 14:40:00,12.34,12.35,12.33,12.34,176000.0,12.34,12.35,12.33,12.34,176000.0
2014-09-16 14:45:00,12.33,12.35,12.33,12.35,234700.0,12.33,12.35,12.33,12.35,234700.0
2014-09-16 14:50:00,12.35,12.35,12.33,12.34,123900.0,12.35,12.35,12.33,12.34,123900.0
2014-09-16 14:55:00,12.33,12.34,12.32,12.32,153700.0,12.33,12.34,12.32,12.32,153700.0
2014-09-16 15:00:00,12.32,12.33,12.32,12.32,126300.0,12.32,12.33,12.32,12.32,126300.0
2014-09-16 15:05:00,12.32,12.34,12.31,12.32,177000.0,12.32,12.34,12.31,12.32,177000.0
2014-09-16 15:10:00,12.32,12.33,12.32,12.32,56100.0,12.32,12.33,12.32,12.32,56100.0
2014-09-16 15:15:00,12.33,12.35,12.32,12.35,118300.0,12.33,12.35,12.32,12.35,118300.0
2014-09-16 15:20:00,12.35,12.36,12.34,12.35,126600.0,12.35,12.36,12.34,12.35,126600.0
2014-09-16 15:25:00,12.36,12.36,12.33,12.33,139000.0,12.36,12.36,12.33,12.33,139000.0
2014-09-16 15:30:00,12.33,12.35,12.32,12.32,295700.0,12.33,12.35,12.32,12.32,295700.0
2014-09-16 15:35:00,12.32,12.36,12.32,12.36,420600.0,12.32,12.36,12.32,12.36,420600.0
2014-09-16 15:40:00,12.36,12.37,12.35,12.35,448400.0,12.36,12.37,12.35,12.35,448400.0
2014-09-16 15:45:00,12.35,12.36,12.35,12.36,172700.0,12.35,12.36,12.35,12.36,172700.0
2014-09-16 15:50:00,12.36,12.37,12.35,12.37,246900.0,12.36,12.37,12.35,12.37,246900.0
2014-09-16 15:55:00,12.37,12.37,12.34,12.34,718800.0,12.37,12.37,12.34,12.34,718800.0
2014-09-17 09:30:00,12.38,12.42,12.35,12.37,118000.0,12.38,12.42,12.35,12.37,118000.0
2014-09-17 09:35:00,12.37,12.4,12.36,12.37,92700.0,12.37,12.4,12.36,12.37,92700.0
2014-09-17 09:40:00,12.37,12.4,12.37,12.38,85900.0,12.37,12.4,12.37,12.38,85900.0
2014-09-17 09:45:00,12.38,12.4,12.38,12.39,35400.0,12.38,12.4,12.38,12.39,35400.0
2014-09-17 09:50:00,12.4,12.41,12.39,12.4,32800.0,12.4,12.41,12.39,12.4,32800.0
2014-09-17 09:55:00,12.41,12.43,12.4,12.41,340000.0,12.41,12.43,12.4,12.41,340000.0
2014-09-17 10:00:00,12.41,12.43,12.4,12.43,26900.0,12.41,12.43,12.4,12.43,26900.0
2014-09-17 10:05:00,12.43,12.45,12.42,12.44,129100.0,12.43,12.45,12.42,12.44,129100.0
2014-09-17 10:10:00,12.44,12.46,12.44,12.44,567200.0,12.44,12.46,12.44,12.44,567200.0
2014-09-17 10:15:00,12.45,12.47,12.45,12.46,162200.0,12.45,12.47,12.45,12.46,162200.0
2014-09-17 10:20:00,12.46,12.48,12.44,12.45,183500.0,12.46,12.48,12.44,12.45,183500.0
2014-09-17 10:25:00,12.45,12.46,12.44,12.46,76000.0,12.45,12.46,12.44,12.46,76000.0
2014-09-17 10:30:00,12.46,12.47,12.46,12.46,64500.0,12.46,12.47,12.46,12.46,64500.0
2014-09-17 10:35:00,12.46,12.46,12.4,12.4,163200.0,12.46,12.46,12.4,12.4,163200.0
2014-09-17 10:40:00,12.4,12.43,12.4,12.43,28000.0,12.4,12.43,12.4,12.43,28000.0
2014-09-17 10:45:00,12.43,12.45,12.42,12.45,53200.0,12.43,12.45,12.42,12.45,53200.0
2014-09-17 10:50:00,12.45,12.45,12.42,12.43,186300.0,12.45,12.45,12.42,12.43,186300.0
2014-09-17 10:55:00,12.43,12.45,12.42,12.45,521900.0,12.43,12.45,12.42,12.45,521900.0
2014-09-17 11:00:00,12.44,12.45,12.41,12.43,713400.0,12.44,12.45,12.41,12.43,713400.0
2014-09-17 11:05:00,12.43,12.44,12.42,12.43,1115000.0,12.43,12.44,12.42,12.43,1115000.0
2014-09-17 11:10:00,12.43,12.43,12.42,12.43,161300.0,12.43,12.43,12.42,12.43,161300.0
2014-09-17 11:15:00,12.43,12.45,12.43,12.44,1111300.0,12.43,12.45,12.43,12.44,1111300.0
2014-09-17 11:20:00,12.44,12.44,12.42,12.43,431900.0,12.44,12.44,12.42,12.43,431900.0
2014-09-17 11:25:00,12.43,12.45,12.42,12.44,166300.0,12.43,12.45,12.42,12.44,166300.0
2014-09-17 11:30:00,12.44,12.45,12.41,12.42,230000.0,12.44,12.45,12.41,12.42,230000.0
2014-09-17 11:35:00,12.41,12.42,12.41,12.41,7400.0,12.41,12.42,12.41,12.41,7400.0
2014-09-17 11:40:00,12.42,12.43,12.41,12.43,165300.0,12.42,12.43,12.41,12.43,165300.0
2014-09-17 11:45:00,12.43,12.43,12.42,12.43,60900.0,12.43,12.43,12.42,12.43,60900.0
2014-09-17 11:50:00,12.43,12.44,12.41,12.41,420600.0,12.43,12.44,12.41,12.41,420600.0
2014-09-17 11:55:00,12.41,12.42,12.4,12.41,230700.0,12.41,12.42,12.4,12.41,230700.0
2014-09-17 12:00:00,12.4,12.41,12.39,12.4,152600.0,12.4,12.41,12.39,12.4,152600.0
2014-09-17 12:05:00,12.4,12.42,12.4,12.4,281700.0,12.4,12.42,12.4,12.4,281700.0
2014-09-17 12:10:00,12.4,12.4,12.39,12.4,159700.0,12.4,12.4,12.39,12.4,159700.0
2014-09-17 12:15:00,12.39,12.4,12.38,12.38,162700.0,12.39,12.4,12.38,12.38,162700.0
2014-09-17 12:20:00,12.39,12.41,12.38,12.39,189900.0,12.39,12.41,12.38,12.39,189900.0
2014-09-17 12:25:00,12.4,12.4,12.38,12.38,334500.0,12.4,12.4,12.38,12.38,334500.0
2014-09-17 12:30:00,12.38,12.4,12.38,12.39,144100.0,12.38,12.4,12.38,12.39,144100.0
2014-09-17 12:35:00,12.4,12.4,12.39,12.4,11300.0,12.4,12.4,12.39,12.4,11300.0
2014-09-17 12:40:00,12.4,12.41,12.39,12.41,189600.0,12.4,12.41,12.39,12.41,189600.0
2014-09-17 12:45:00,12.41,12.41,12.4,12.41,8000.0,12.41,12.41,12.4,12.41,8000.0
2014-09-17 12:50:00,12.41,12.41,12.4,12.41,38500.0,12.41,12.41,12.4,12.41,38500.0
2014-09-17 12:55:00,12.4,12.41,12.39,12.39,267600.0,12.4,12.41,12.39,12.39,267600.0
2014-09-17 13:00:00,12.4,12.4,12.39,12.4,45200.0,12.4,12.4,12.39,12.4,45200.0
2014-09-17 13:05:00,12.4,12.4,12.4,12.4,59200.0,12.4,12.4,12.4,12.4,59200.0
2014-09-17 13:10:00,12.4,12.4,12.39,12.4,87100.0,12.4,12.4,12.39,12.4,87100.0
2014-09-17 13:15:00,12.4,12.4,12.39,12.4,8300.0,12.4,12.4,12.39,12.4,8300.0
2014-09-17 13:20:00,12.4,12.41,12.39,12.4,92500.0,12.4,12.41,12.39,12.4,92500.0
2014-09-17 13:25:00,12.4,12.41,12.39,12.41,54000.0,12.4,12.41,12.39,12.41,54000.0
2014-09-17 13:30:00,12.41,12.41,12.39,12.4,93000.0,12.41,12.41,12.39,12.4,93000.0
2014-09-17 13:35:00,12.4,12.4,12.39,12.39,8900.0,12.4,12.4,12.39,12.39,8900.0
2014-09-17 13:40:00,12.4,12.4,12.39,12.4,100200.0,12.4,12.4,12.39,12.4,100200.0
2014-09-17 13:45:00,12.39,12.4,12.39,12.39,3700.0,12.39,12.4,12.39,12.39,3700.0
2014-09-17 13:50:00,12.39,12.4,12.39,12.4,60800.0,12.39,12.4,12.39,12.4,60800.0
2014-09-17 13:55:00,12.4,12.41,12.39,12.39,92200.0,12.4,12.41,12.39,12.39,92200.0
2014-09-17 14:00:00,12.4,12.41,12.32,12.34,436300.0,12.4,12.41,12.32,12.34,436300.0
2014-09-17 14:05:00,12.33,12.37,12.32,12.37,362500.0,12.33,12.37,12.32,12.37,362500.0
2014-09-17 14:10:00,12.37,12.41,12.37,12.38,222500.0,12.37,12.41,12.37,12.38,222500.0
2014-09-17 14:15:00,12.39,12.42,12.38,12.42,198800.0,12.39,12.42,12.38,12.42,198800.0
2014-09-17 14:20:00,12.42,12.43,12.41,12.42,239200.0,12.42,12.43,12.41,12.42,239200.0
2014-09-17 14:25:00,12.42,12.42,12.39,12.4,282200.0,12.42,12.42,12.39,12.4,282200.0
2014-09-17 14:30:00,12.4,12.4,12.38,12.38,168100.0,12.4,12.4,12.38,12.38,168100.0
2014-09-17 14:35:00,12.38,12.39,12.38,12.38,23700.0,12.38,12.39,12.38,12.38,23700.0
2014-09-17 14:40:00,12.38,12.4,12.37,12.37,155400.0,12.38,12.4,12.37,12.37,155400.0
2014-09-17 14:45:00,12.38,12.38,12.33,12.34,323500.0,12.38,12.38,12.33,12.34,323500.0
2014-09-17 14:50:00,12.34,12.35,12.32,12.34,430000.0,12.34,12.35,12.32,12.34,430000.0
2014-09-17 14:55:00,12.34,12.34,12.32,12.34,289200.0,12.34,12.34,12.32,12.34,289200.0
2014-09-17 15:00:00,12.34,12.35,12.33,12.34,594100.0,12.34,12.35,12.33,12.34,594100.0
2014-09-17 15:05:00,12.35,12.35,12.33,12.33,130800.0,12.35,12.35,12.33,12.33,130800.0
2014-09-17 15:10:00,12.33,12.34,12.3,12.3,212900.0,12.33,12.34,12.3,12.3,212900.0
2014-09-17 15:15:00,12.3,12.32,12.3,12.31,170600.0,12.3,12.32,12.3,12.31,170600.0
2014-09-17 15:20:00,12.32,12.33,12.31,12.32,540200.0,12.32,12.33,12.31,12.32,540200.0
2014-09-17 15:25:00,12.32,12.35,12.31,12.35,209800.0,12.32,12.35,12.31,12.35,209800.0
2014-09-17 15:30:00,12.35,12.35,12.3,12.3,317600.0,12.35,12.35,12.3,12.3,317600.0
2014-09-17 15:35:00,12.3,12.3,12.23,12.23,906300.0,12.3,12.3,12.23,12.23,906300.0
2014-09-17 15:40:00,12.23,12.25,12.2,12.21,928100.0,12.23,12.25,12.2,12.21,928100.0
2014-09-17 15:45:00,12.21,12.24,12.2,12.23,1298700.0,12.21,12.24,12.2,12.23,1298700.0
2014-09-17 15:50:00,12.22,12.25,12.21,12.24,691400.0,12.22,12.25,12.21,12.24,691400.0
2014-09-17 15:55:00,12.24,12.24,12.21,12.21,1296200.0,12.24,12.24,12.21,12.21,1296200.0
2014-09-18 09:30:00,12.29,12.4,12.28,12.38,264500.0,12.29,12.4,12.28,12.38,264500.0
2014-09-18 09:35:00,12.38,12.39,12.29,12.3,171400.0,12.38,12.39,12.29,12.3,171400.0
2014-09-18 09:40:00,12.3,12.33,12.3,12.31,42000.0,12.3,12.33,12.3,12.31,42000.0
2014-09-18 09:45:00,12.32,12.33,12.3,12.31,43600.0,12.32,12.33,12.3,12.31,43600.0
2014-09-18 09:50:00,12.31,12.36,12.31,12.36,75900.0,12.31,12.36,12.31,12.36,75900.0
2014-09-18 09:55:00,12.36,12.37,12.35,12.37,118800.0,12.36,12.37,12.35,12.37,118800.0
2014-09-18 10:00:00,12.36,12.42,12.36,12.42,251300.0,12.36,12.42,12.36,12.42,251300.0
2014-09-18 10:05:00,12.42,12.44,12.4,12.43,182500.0,12.42,12.44,12.4,12.43,182500.0
2014-09-18 10:10:00,12.42,12.45,12.4,12.44,170100.0,12.42,12.45,12.4,12.44,170100.0
2014-09-18 10:15:00,12.45,12.46,12.43,12.43,149800.0,12.45,12.46,12.43,12.43,149800.0
2014-09-18 10:20:00,12.44,12.45,12.42,12.43,121200.0,12.44,12.45,12.42,12.43,121200.0
2014-09-18 10:25:00,12.42,12.45,12.38,12.38,230400.0,12.42,12.45,12.38,12.38,230400.0
2014-09-18 10:30:00,12.38,12.41,12.38,12.4,190700.0,12.38,12.41,12.38,12.4,190700.0
2014-09-18 10:35:00,12.4,12.4,12.36,12.38,109800.0,12.4,12.4,12.36,12.38,109800.0
2014-09-18 10:40:00,12.38,12.4,12.38,12.39,76400.0,12.38,12.4,12.38,12.39,76400.0
2014-09-18 10:45:00,12.4,12.42,12.4,12.41,97100.0,12.4,12.42,12.4,12.41,97100.0
2014-09-18 10:50:00,12.42,12.43,12.4,12.4,70900.0,12.42,12.43,12.4,12.4,70900.0
2014-09-18 10:55:00,12.41,12.41,12.37,12.37,72200.0,12.41,12.41,12.37,12.37,72200.0
2014-09-18 11:00:00,12.37,12.38,12.34,12.36,238600.0,12.37,12.38,12.34,12.36,238600.0
2014-09-18 11:05:00,12.36,12.38,12.36,12.38,17200.0,12.36,12.38,12.36,12.38,17200.0
2014-09-18 11:10:00,12.38,12.39,12.35,12.36,69000.0,12.38,12.39,12.35,12.36,69000.0
2014-09-18 11:15:00,12.36,12.38,12.36,12.37,47900.0,12.36,12.38,12.36,12.37,47900.0
2014-09-18 11:20:00,12.38,12.38,12.36,12.38,53400.0,12.38,12.38,12.36,12.38,53400.0
2014-09-18 11:25:00,12.38,12.39,12.38,12.39,33100.0,12.38,12.39,12.38,12.39,33100.0
2014-09-18 11:30:00,12.39,12.4,12.38,12.38,103300.0,12.39,12.4,12.38,12.38,103300.0
2014-09-18 11:35:00,12.38,12.38,12.37,12.37,20600.0,12.38,12.38,12.37,12.37,20600.0
2014-09-18 11:40:00,12.37,12.38,12.36,12.37,110600.0,12.37,12.38,12.36,12.37,110600.0
2014-09-18 11:45:00,12.36,12.38,12.36,12.36,337300.0,12.36,12.38,12.36,12.36,337300.0
2014-09-18 11:50:00,12.37,12.43,12.36,12.41,1174500.0,12.37,12.43,12.36,12.41,1174500.0
2014-09-18 11:55:00,12.4,12.45,12.4,12.44,237400.0,12.4,12.45,12.4,12.44,237400.0
2014-09-18 12:00:00,12.44,12.46,12.44,12.45,136000.0,12.44,12.46,12.44,12.45,136000.0
2014-09-18 12:05:00,12.45,12.45,12.44,12.45,30800.0,12.45,12.45,12.44,12.45,30800.0
2014-09-18 12:10:00,12.45,12.46,12.44,12.46,182000.0,12.45,12.46,12.44,12.46,182000.0
2014-09-18 12:15:00,12.46,12.49,12.45,12.48,299000.0,12.46,12.49,12.45,12.48,299000.0
2014-09-18 12:20:00,12.47,12.5,12.47,12.5,56300.0,12.47,12.5,12.47,12.5,56300.0
2014-09-18 12:25:00,12.5,12.5,12.49,12.5,104200.0,12.5,12.5,12.49,12.5,104200.0
2014-09-18 12:30:00,12.5,12.5,12.49,12.5,42800.0,12.5,12.5,12.49,12.5,42800.0
2014-09-18 12:35:00,12.5,12.5,12.47,12.48,244300.0,12.5,12.5,12.47,12.48,244300.0
2014-09-18 12:40:00,12.48,12.48,12.46,12.47,208100.0,12.48,12.48,12.46,12.47,208100.0
2014-09-18 12:45:00,12.47,12.48,12.47,12.48,12800.0,12.47,12.48,12.47,12.48,12800.0
2014-09-18 12:50:00,12.48,12.48,12.47,12.48,11900.0,12.48,12.48,12.47,12.48,11900.0
2014-09-18 12:55:00,12.48,12.49,12.46,12.48,218600.0,12.48,12.49,12.46,12.48,218600.0
2014-09-18 13:00:00,12.48,12.48,12.47,12.48,43600.0,12.48,12.48,12.47,12.48,43600.0
2014-09-18 13:05:00,12.47,12.48,12.47,12.48,25400.0,12.47,12.48,12.47,12.48,25400.0
2014-09-18 13:10:00,12.48,12.48,12.47,12.48,70400.0,12.48,12.48,12.47,12.48,70400.0
2014-09-18 13:15:00,12.48,12.48,12.45,12.45,101400.0,12.48,12.48,12.45,12.45,101400.0
2014-09-18 13:20:00,12.45,12.46,12.44,12.45,20400.0,12.45,12.46,12.44,12.45,20400.0
2014-09-18 13:25:00,12.44,12.45,12.44,12.45,40500.0,12.44,12.45,12.44,12.45,40500.0
2014-09-18 13:30:00,12.45,12.46,12.45,12.46,35500.0,12.45,12.46,12.45,12.46,35500.0
2014-09-18 13:35:00,12.46,12.47,12.45,12.46,61600.0,12.46,12.47,12.45,12.46,61600.0
2014-09-18 13:40:00,12.46,12.46,12.44,12.45,93200.0,12.46,12.46,12.44,12.45,93200.0
2014-09-18 13:45:00,12.45,12.45,12.42,12.43,165200.0,12.45,12.45,12.42,12.43,165200.0
2014-09-18 13:50:00,12.42,12.43,12.41,12.42,25600.0,12.42,12.43,12.41,12.42,25600.0
2014-09-18 13:55:00,12.42,12.42,12.41,12.42,47700.0,12.42,12.42,12.41,12.42,47700.0
2014-09-18 14:00:00,12.42,12.42,12.41,12.42,43700.0,12.42,12.42,12.41,12.42,43700.0
2014-09-18 14:05:00,12.42,12.43,12.41,12.43,275300.0,12.42,12.43,12.41,12.43,275300.0
2014-09-18 14:10:00,12.44,12.45,12.42,12.45,335000.0,12.44,12.45,12.42,12.45,335000.0
2014-09-18 14:15:00,12.44,12.47,12.43,12.45,566200.0,12.44,12.47,12.43,12.45,566200.0
2014-09-18 14:20:00,12.46,12.46,12.43,12.43,74000.0,12.46,12.46,12.43,12.43,74000.0
2014-09-18 14:25:00,12.43,12.44,12.42,12.44,99100.0,12.43,12.44,12.42,12.44,99100.0
2014-09-18 14:30:00,12.44,12.44,12.43,12.43,29700.0,12.44,12.44,12.43,12.43,29700.0
2014-09-18 14:35:00,12.44,12.44,12.41,12.41,150600.0,12.44,12.44,12.41,12.41,150600.0
2014-09-18 14:40:00,12.41,12.42,12.4,12.4,47300.0,12.41,12.42,12.4,12.4,47300.0
2014-09-18 14:45:00,12.4,12.41,12.39,12.4,53000.0,12.4,12.41,12.39,12.4,53000.0
2014-09-18 14:50:00,12.39,12.4,12.39,12.4,131100.0,12.39,12.4,12.39,12.4,131100.0
2014-09-18 14:55:00,12.4,12.4,12.39,12.39,36300.0,12.4,12.4,12.39,12.39,36300.0
2014-09-18 15:00:00,12.39,12.4,12.38,12.38,153600.0,12.39,12.4,12.38,12.38,153600.0
2014-09-18 15:05:00,12.38,12.42,12.38,12.42,545900.0,12.38,12.42,12.38,12.42,545900.0
2014-09-18 15:10:00,12.41,12.42,12.41,12.42,58600.0,12.41,12.42,12.41,12.42,58600.0
2014-09-18 15:15:00,12.42,12.42,12.41,12.42,47500.0,12.42,12.42,12.41,12.42,47500.0
2014-09-18 15:20:00,12.42,12.42,12.41,12.41,40300.0,12.42,12.42,12.41,12.41,40300.0
2014-09-18 15:25:00,12.42,12.42,12.41,12.41,55400.0,12.42,12.42,12.41,12.41,55400.0
2014-09-18 15:30:00,12.41,12.42,12.4,12.4,152300.0,12.41,12.42,12.4,12.4,152300.0
2014-09-18 15:35:00,12.4,12.42,12.4,12.42,159600.0,12.4,12.42,12.4,12.42,159600.0
2014-09-18 15:40:00,12.41,12.42,12.39,12.41,553600.0,12.41,12.42,12.39,12.41,553600.0
2014-09-18 15:45:00,12.4,12.41,12.4,12.41,191800.0,12.4,12.41,12.4,12.41,191800.0
2014-09-18 15:50:00,12.41,12.43,12.4,12.43,239100.0,12.41,12.43,12.4,12.43,239100.0
2014-09-18 15:55:00,12.42,12.44,12.41,12.43,902500.0,12.42,12.44,12.41,12.43,902500.0
2014-09-19 09:30:00,12.49,12.51,12.44,12.44,1179100.0,12.49,12.51,12.44,12.44,1179100.0
2014-09-19 09:35:00,12.44,12.45,12.39,12.41,233900.0,12.44,12.45,12.39,12.41,233900.0
2014-09-19 09:40:00,12.41,12.41,12.39,12.41,56800.0,12.41,12.41,12.39,12.41,56800.0
2014-09-19 09:45:00,12.4,12.42,12.38,12.41,208300.0,12.4,12.42,12.38,12.41,208300.0
2014-09-19 09:50:00,12.41,12.42,12.39,12.4,311800.0,12.41,12.42,12.39,12.4,311800.0
2014-09-19 09:55:00,12.41,12.41,12.37,12.41,155100.0,12.41,12.41,12.37,12.41,155100.0
2014-09-19 10:00:00,12.4,12.42,12.38,12.39,413900.0,12.4,12.42,12.38,12.39,413900.0
2014-09-19 10:05:00,12.39,12.41,12.37,12.38,91600.0,12.39,12.41,12.37,12.38,91600.0
2014-09-19 10:10:00,12.38,12.4,12.37,12.38,58400.0,12.38,12.4,12.37,12.38,58400.0
2014-09-19 10:15:00,12.38,12.39,12.36,12.37,77300.0,12.38,12.39,12.36,12.37,77300.0
2014-09-19 10:20:00,12.36,12.38,12.36,12.38,75600.0,12.36,12.38,12.36,12.38,75600.0
2014-09-19 10:25:00,12.37,12.4,12.36,12.4,237400.0,12.37,12.4,12.36,12.4,237400.0
2014-09-19 10:30:00,12.4,12.41,12.39,12.4,111700.0,12.4,12.41,12.39,12.4,111700.0
2014-09-19 10:35:00,12.4,12.4,12.38,12.38,46900.0,12.4,12.4,12.38,12.38,46900.0
2014-09-19 10:40:00,12.38,12.42,12.38,12.4,221600.0,12.38,12.42,12.38,12.4,221600.0
2014-09-19 10:45:00,12.41,12.41,12.37,12.38,75900.0,12.41,12.41,12.37,12.38,75900.0
2014-09-19 10:50:00,12.37,12.38,12.37,12.37,184600.0,12.37,12.38,12.37,12.37,184600.0
2014-09-19 10:55:00,12.37,12.38,12.35,12.37,145800.0,12.37,12.38,12.35,12.37,145800.0
2014-09-19 11:00:00,12.37,12.37,12.36,12.37,71400.0,12.37,12.37,12.36,12.37,71400.0
2014-09-19 11:05:00,12.37,12.38,12.36,12.38,110800.0,12.37,12.38,12.36,12.38,110800.0
2014-09-19 11:10:00,12.37,12.37,12.32,12.33,142300.0,12.37,12.37,12.32,12.33,142300.0
2014-09-19 11:15:00,12.32,12.33,12.32,12.33,18700.0,12.32,12.33,12.32,12.33,18700.0
2014-09-19 11:20:00,12.32,12.35,12.32,12.35,44800.0,12.32,12.35,12.32,12.35,44800.0
2014-09-19 11:25:00,12.34,12.35,12.34,12.35,66700.0,12.34,12.35,12.34,12.35,66700.0
2014-09-19 11:30:00,12.34,12.35,12.32,12.33,70200.0,12.34,12.35,12.32,12.33,70200.0
2014-09-19 11:35:00,12.33,12.33,12.31,12.31,22800.0,12.33,12.33,12.31,12.31,22800.0
2014-09-19 11:40:00,12.32,12.33,12.31,12.32,53100.0,12.32,12.33,12.31,12.32,53100.0
2014-09-19 11:45:00,12.32,12.33,12.31,12.33,33600.0,12.32,12.33,12.31,12.33,33600.0
2014-09-19 11:50:00,12.33,12.33,12.32,12.32,11700.0,12.33,12.33,12.32,12.32,11700.0
2014-09-19 11:55:00,12.33,12.34,12.32,12.33,38400.0,12.33,12.34,12.32,12.33,38400.0
2014-09-19 12:00:00,12.33,12.34,12.33,12.33,11000.0,12.33,12.34,12.33,12.33,11000.0
2014-09-19 12:05:00,12.33,12.34,12.33,12.34,14000.0,12.33,12.34,12.33,12.34,14000.0
2014-09-19 12:10:00,12.34,12.34,12.33,12.33,10000.0,12.34,12.34,12.33,12.33,10000.0
2014-09-19 12:15:00,12.34,12.34,12.3,12.31,159500.0,12.34,12.34,12.3,12.31,159500.0
2014-09-19 12:20:00,12.3,12.32,12.3,12.32,28100.0,12.3,12.32,12.3,12.32,28100.0
2014-09-19 12:25:00,12.31,12.33,12.31,12.33,43700.0,12.31,12.33,12.31,12.33,43700.0
2014-09-19 12:30:00,12.33,12.33,12.31,12.31,39900.0,12.33,12.33,12.31,12.31,39900.0
2014-09-19 12:35:00,12.31,12.33,12.31,12.33,43200.0,12.31,12.33,12.31,12.33,43200.0
2014-09-19 12:40:00,12.33,12.33,12.3,12.3,62400.0,12.33,12.33,12.3,12.3,62400.0
2014-09-19 12:45:00,12.3,12.3,12.29,12.3,34700.0,12.3,12.3,12.29,12.3,34700.0
2014-09-19 12:50:00,12.29,12.3,12.28,12.28,25400.0,12.29,12.3,12.28,12.28,25400.0
2014-09-19 12:55:00,12.29,12.31,12.28,12.3,46500.0,12.29,12.31,12.28,12.3,46500.0
2014-09-19 13:00:00,12.3,12.31,12.28,12.28,69200.0,12.3,12.31,12.28,12.28,69200.0
2014-09-19 13:05:00,12.28,12.3,12.28,12.3,21500.0,12.28,12.3,12.28,12.3,21500.0
2014-09-19 13:10:00,12.29,12.3,12.28,12.29,25000.0,12.29,12.3,12.28,12.29,25000.0
2014-09-19 13:15:00,12.29,12.29,12.28,12.29,8400.0,12.29,12.29,12.28,12.29,8400.0
2014-09-19 13:20:00,12.29,12.3,12.28,12.3,47200.0,12.29,12.3,12.28,12.3,47200.0
2014-09-19 13:25:00,12.3,12.3,12.29,12.3,6300.0,12.3,12.3,12.29,12.3,6300.0
2014-09-19 13:30:00,12.29,12.31,12.29,12.29,25800.0,12.29,12.31,12.29,12.29,25800.0
2014-09-19 13:35:00,12.3,12.3,12.29,12.29,31700.0,12.3,12.3,12.29,12.29,31700.0
2014-09-19 13:40:00,12.3,12.3,12.28,12.28,25400.0,12.3,12.3,12.28,12.28,25400.0
2014-09-19 13:45:00,12.29,12.3,12.28,12.3,34800.0,12.29,12.3,12.28,12.3,34800.0
2014-09-19 13:50:00,12.31,12.33,12.3,12.33,32100.0,12.31,12.33,12.3,12.33,32100.0
2014-09-19 13:55:00,12.33,12.33,12.32,12.33,69200.0,12.33,12.33,12.32,12.33,69200.0
2014-09-19 14:00:00,12.33,12.33,12.31,12.31,21700.0,12.33,12.33,12.31,12.31,21700.0
2014-09-19 14:05:00,12.32,12.32,12.31,12.32,11800.0,12.32,12.32,12.31,12.32,11800.0
2014-09-19 14:10:00,12.31,12.32,12.31,12.32,43700.0,12.31,12.32,12.31,12.32,43700.0
2014-09-19 14:15:00,12.32,12.33,12.31,12.33,87100.0,12.32,12.33,12.31,12.33,87100.0
2014-09-19 14:20:00,12.33,12.34,12.32,12.34,84800.0,12.33,12.34,12.32,12.34,84800.0
2014-09-19 14:25:00,12.34,12.34,12.33,12.33,20000.0,12.34,12.34,12.33,12.33,20000.0
2014-09-19 14:30:00,12.34,12.34,12.33,12.34,72300.0,12.34,12.34,12.33,12.34,72300.0
2014-09-19 14:35:00,12.34,12.36,12.34,12.36,101400.0,12.34,12.36,12.34,12.36,101400.0
2014-09-19 14:40:00,12.36,12.37,12.36,12.37,35100.0,12.36,12.37,12.36,12.37,35100.0
2014-09-19 14:45:00,12.37,12.38,12.37,12.37,129200.0,12.37,12.38,12.37,12.37,129200.0
2014-09-19 14:50:00,12.37,12.37,12.36,12.36,212800.0,12.37,12.37,12.36,12.36,212800.0
2014-09-19 14:55:00,12.37,12.41,12.37,12.4,472000.0,12.37,12.41,12.37,12.4,472000.0
2014-09-19 15:00:00,12.4,12.4,12.39,12.4,78300.0,12.4,12.4,12.39,12.4,78300.0
2014-09-19 15:05:00,12.4,12.42,12.39,12.4,298600.0,12.4,12.42,12.39,12.4,298600.0
2014-09-19 15:10:00,12.4,12.4,12.39,12.4,37600.0,12.4,12.4,12.39,12.4,37600.0
2014-09-19 15:15:00,12.4,12.42,12.39,12.42,227800.0,12.4,12.42,12.39,12.42,227800.0
2014-09-19 15:20:00,12.41,12.42,12.4,12.41,72100.0,12.41,12.42,12.4,12.41,72100.0
2014-09-19 15:25:00,12.4,12.41,12.4,12.41,25300.0,12.4,12.41,12.4,12.41,25300.0
2014-09-19 15:30:00,12.41,12.41,12.4,12.41,137400.0,12.41,12.41,12.4,12.41,137400.0
2014-09-19 15:35:00,12.41,12.41,12.4,12.4,31800.0,12.41,12.41,12.4,12.4,31800.0
2014-09-19 15:40:00,12.41,12.43,12.39,12.42,475300.0,12.41,12.43,12.39,12.42,475300.0
2014-09-19 15:45:00,12.43,12.43,12.4,12.4,226400.0,12.43,12.43,12.4,12.4,226400.0
2014-09-19 15:50:00,12.41,12.41,12.4,12.41,168500.0,12.41,12.41,12.4,12.41,168500.0
2014-09-19 15:55:00,12.41,12.41,12.4,12.4,456900.0,12.41,12.41,12.4,12.4,456900.0
2014-09-22 09:30:00,12.35,12.38,12.31,12.36,111900.0,12.35,12.38,12.31,12.36,111900.0
2014-09-22 09:35:00,12.36,12.36,12.3,12.31,77800.0,12.36,12.36,12.3,12.31,77800.0
2014-09-22 09:40:00,12.3,12.34,12.29,12.3,85500.0,12.3,12.34,12.29,12.3,85500.0
2014-09-22 09:45:00,12.3,12.33,12.29,12.32,65600.0,12.3,12.33,12.29,12.32,65600.0
2014-09-22 09:50:00,12.32,12.34,12.31,12.34,77400.0,12.32,12.34,12.31,12.34,77400.0
2014-09-22 09:55:00,12.34,12.36,12.33,12.36,67100.0,12.34,12.36,12.33,12.36,67100.0
2014-09-22 10:00:00,12.36,12.37,12.34,12.36,91400.0,12.36,12.37,12.34,12.36,91400.0
2014-09-22 10:05:00,12.35,12.38,12.34,12.38,63900.0,12.35,12.38,12.34,12.38,63900.0
2014-09-22 10:10:00,12.37,12.38,12.35,12.36,39700.0,12.37,12.38,12.35,12.36,39700.0
2014-09-22 10:15:00,12.36,12.36,12.33,12.33,65500.0,12.36,12.36,12.33,12.33,65500.0
2014-09-22 10:20:00,12.34,12.36,12.33,12.35,94200.0,12.34,12.36,12.33,12.35,94200.0
2014-09-22 10:25:00,12.35,12.36,12.33,12.36,171400.0,12.35,12.36,12.33,12.36,171400.0
2014-09-22 10:30:00,12.36,12.36,12.33,12.35,110400.0,12.36,12.36,12.33,12.35,110400.0
2014-09-22 10:35:00,12.35,12.35,12.33,12.34,49000.0,12.35,12.35,12.33,12.34,49000.0
2014-09-22 10:40:00,12.33,12.34,12.31,12.33,86700.0,12.33,12.34,12.31,12.33,86700.0
2014-09-22 10:45:00,12.33,12.33,12.3,12.31,99800.0,12.33,12.33,12.3,12.31,99800.0
2014-09-22 10:50:00,12.3,12.31,12.29,12.3,48500.0,12.3,12.31,12.29,12.3,48500.0
2014-09-22 10:55:00,12.3,12.32,12.3,12.32,52700.0,12.3,12.32,12.3,12.32,52700.0
2014-09-22 11:00:00,12.32,12.33,12.31,12.33,34100.0,12.32,12.33,12.31,12.33,34100.0
2014-09-22 11:05:00,12.33,12.33,12.32,12.32,55300.0,12.33,12.33,12.32,12.32,55300.0
2014-09-22 11:10:00,12.33,12.33,12.32,12.32,41800.0,12.33,12.33,12.32,12.32,41800.0
2014-09-22 11:15:00,12.32,12.36,12.32,12.36,116600.0,12.32,12.36,12.32,12.36,116600.0
2014-09-22 11:20:00,12.36,12.36,12.35,12.35,54900.0,12.36,12.36,12.35,12.35,54900.0
2014-09-22 11:25:00,12.35,12.37,12.35,12.37,92800.0,12.35,12.37,12.35,12.37,92800.0
2014-09-22 11:30:00,12.37,12.37,12.36,12.37,25800.0,12.37,12.37,12.36,12.37,25800.0
2014-09-22 11:35:00,12.37,12.37,12.36,12.37,47200.0,12.37,12.37,12.36,12.37,47200.0
2014-09-22 11:40:00,12.37,12.38,12.35,12.38,127000.0,12.37,12.38,12.35,12.38,127000.0
2014-09-22 11:45:00,12.37,12.38,12.37,12.37,225100.0,12.37,12.38,12.37,12.37,225100.0
2014-09-22 11:50:00,12.38,12.38,12.37,12.38,101700.0,12.38,12.38,12.37,12.38,101700.0
2014-09-22 11:55:00,12.38,12.38,12.31,12.31,327700.0,12.38,12.38,12.31,12.31,327700.0
2014-09-22 12:00:00,12.32,12.32,12.29,12.29,74000.0,12.32,12.32,12.29,12.29,74000.0
2014-09-22 12:05:00,12.29,12.29,12.28,12.28,47800.0,12.29,12.29,12.28,12.28,47800.0
2014-09-22 12:10:00,12.28,12.29,12.28,12.28,26900.0,12.28,12.29,12.28,12.28,26900.0
2014-09-22 12:15:00,12.29,12.31,12.28,12.3,80700.0,12.29,12.31,12.28,12.3,80700.0
2014-09-22 12:20:00,12.3,12.33,12.3,12.32,147700.0,12.3,12.33,12.3,12.32,147700.0
2014-09-22 12:25:00,12.31,12.32,12.3,12.3,49900.0,12.31,12.32,12.3,12.3,49900.0
2014-09-22 12:30:00,12.3,12.32,12.3,12.32,60700.0,12.3,12.32,12.3,12.32,60700.0
2014-09-22 12:35:00,12.31,12.32,12.31,12.32,21000.0,12.31,12.32,12.31,12.32,21000.0
2014-09-22 12:40:00,12.32,12.33,12.31,12.33,37100.0,12.32,12.33,12.31,12.33,37100.0
2014-09-22 12:45:00,12.33,12.33,12.32,12.32,17000.0,12.33,12.33,12.32,12.32,17000.0
2014-09-22 12:50:00,12.33,12.33,12.31,12.32,28800.0,12.33,12.33,12.31,12.32,28800.0
2014-09-22 12:55:00,12.32,12.32,12.3,12.3,33300.0,12.32,12.32,12.3,12.3,33300.0
2014-09-22 13:00:00,12.3,12.31,12.29,12.3,32400.0,12.3,12.31,12.29,12.3,32400.0
2014-09-22 13:05:00,12.29,12.31,12.29,12.29,87400.0,12.29,12.31,12.29,12.29,87400.0
2014-09-22 13:10:00,12.29,12.3,12.28,12.29,25400.0,12.29,12.3,12.28,12.29,25400.0
2014-09-22 13:15:00,12.28,12.3,12.28,12.3,64700.0,12.28,12.3,12.28,12.3,64700.0
2014-09-22 13:20:00,12.3,12.31,12.28,12.28,76900.0,12.3,12.31,12.28,12.28,76900.0
2014-09-22 13:25:00,12.28,12.32,12.28,12.31,76800.0,12.28,12.32,12.28,12.31,76800.0
2014-09-22 13:30:00,12.31,12.34,12.31,12.32,72100.0,12.31,12.34,12.31,12.32,72100.0
2014-09-22 13:35:00,12.33,12.33,12.31,12.32,26400.0,12.33,12.33,12.31,12.32,26400.0
2014-09-22 13:40:00,12.32,12.32,12.3,12.3,36100.0,12.32,12.32,12.3,12.3,36100.0
2014-09-22 13:45:00,12.3,12.32,12.3,12.32,39400.0,12.3,12.32,12.3,12.32,39400.0
2014-09-22 13:50:00,12.32,12.32,12.31,12.32,16700.0,12.32,12.32,12.31,12.32,16700.0
2014-09-22 13:55:00,12.31,12.32,12.3,12.32,40100.0,12.31,12.32,12.3,12.32,40100.0
2014-09-22 14:00:00,12.32,12.32,12.3,12.32,41200.0,12.32,12.32,12.3,12.32,41200.0
2014-09-22 14:05:00,12.32,12.33,12.31,12.33,51500.0,12.32,12.33,12.31,12.33,51500.0
2014-09-22 14:10:00,12.33,12.34,12.32,12.33,43300.0,12.33,12.34,12.32,12.33,43300.0
2014-09-22 14:15:00,12.33,12.34,12.32,12.34,49200.0,12.33,12.34,12.32,12.34,49200.0
2014-09-22 14:20:00,12.34,12.34,12.32,12.33,46000.0,12.34,12.34,12.32,12.33,46000.0
2014-09-22 14:25:00,12.32,12.33,12.31,12.32,46300.0,12.32,12.33,12.31,12.32,46300.0
2014-09-22 14:30:00,12.32,12.33,12.31,12.33,124000.0,12.32,12.33,12.31,12.33,124000.0
2014-09-22 14:35:00,12.32,12.33,12.31,12.33,78000.0,12.32,12.33,12.31,12.33,78000.0
2014-09-22 14:40:00,12.33,12.33,12.32,12.33,28800.0,12.33,12.33,12.32,12.33,28800.0
2014-09-22 14:45:00,12.33,12.34,12.32,12.33,76300.0,12.33,12.34,12.32,12.33,76300.0
2014-09-22 14:50:00,12.34,12.34,12.33,12.34,15100.0,12.34,12.34,12.33,12.34,15100.0
2014-09-22 14:55:00,12.33,12.34,12.33,12.34,18000.0,12.33,12.34,12.33,12.34,18000.0
2014-09-22 15:00:00,12.34,12.35,12.33,12.34,101200.0,12.34,12.35,12.33,12.34,101200.0
2014-09-22 15:05:00,12.34,12.34,12.33,12.33,23300.0,12.34,12.34,12.33,12.33,23300.0
2014-09-22 15:10:00,12.34,12.34,12.32,12.33,45600.0,12.34,12.34,12.32,12.33,45600.0
2014-09-22 15:15:00,12.33,12.33,12.31,12.32,69500.0,12.33,12.33,12.31,12.32,69500.0
2014-09-22 15:20:00,12.31,12.34,12.31,12.34,666500.0,12.31,12.34,12.31,12.34,666500.0
2014-09-22 15:25:00,12.34,12.34,12.33,12.34,113600.0,12.34,12.34,12.33,12.34,113600.0
2014-09-22 15:30:00,12.34,12.34,12.33,12.34,62400.0,12.34,12.34,12.33,12.34,62400.0
2014-09-22 15:35:00,12.34,12.34,12.33,12.33,83800.0,12.34,12.34,12.33,12.33,83800.0
2014-09-22 15:40:00,12.34,12.35,12.33,12.35,137100.0,12.34,12.35,12.33,12.35,137100.0
2014-09-22 15:45:00,12.35,12.35,12.33,12.34,213100.0,12.35,12.35,12.33,12.34,213100.0
2014-09-22 15:50:00,12.34,12.34,12.33,12.34,99000.0,12.34,12.34,12.33,12.34,99000.0
2014-09-22 15:55:00,12.34,12.34,12.33,12.33,239200.0,12.34,12.34,12.33,12.33,239200.0
2014-09-23 09:30:00,12.27,12.27,12.2,12.2,116200.0,12.27,12.27,12.2,12.2,116200.0
2014-09-23 09:35:00,12.2,12.22,12.2,12.21,66000.0,12.2,12.22,12.2,12.21,66000.0
2014-09-23 09:40:00,12.21,12.24,12.21,12.23,76700.0,12.21,12.24,12.21,12.23,76700.0
2014-09-23 09:45:00,12.22,12.25,12.22,12.25,67300.0,12.22,12.25,12.22,12.25,67300.0
2014-09-23 09:50:00,12.25,12.28,12.25,12.26,262000.0,12.25,12.28,12.25,12.26,262000.0
2014-09-23 09:55:00,12.27,12.28,12.24,12.25,138900.0,12.27,12.28,12.24,12.25,138900.0
2014-09-23 10:00:00,12.25,12.27,12.23,12.25,128900.0,12.25,12.27,12.23,12.25,128900.0
2014-09-23 10:05:00,12.25,12.26,12.22,12.24,173500.0,12.25,12.26,12.22,12.24,173500.0
2014-09-23 10:10:00,12.24,12.24,12.21,12.21,68300.0,12.24,12.24,12.21,12.21,68300.0
2014-09-23 10:15:00,12.22,12.25,12.22,12.24,96600.0,12.22,12.25,12.22,12.24,96600.0
2014-09-23 10:20:00,12.25,12.25,12.24,12.25,38400.0,12.25,12.25,12.24,12.25,38400.0
2014-09-23 10:25:00,12.25,12.25,12.22,12.23,48900.0,12.25,12.25,12.22,12.23,48900.0
2014-09-23 10:30:00,12.23,12.24,12.21,12.22,201200.0,12.23,12.24,12.21,12.22,201200.0
2014-09-23 10:35:00,12.22,12.23,12.2,12.2,170100.0,12.22,12.23,12.2,12.2,170100.0
2014-09-23 10:40:00,12.2,12.22,12.2,12.21,21300.0,12.2,12.22,12.2,12.21,21300.0
2014-09-23 10:45:00,12.21,12.22,12.2,12.22,30200.0,12.21,12.22,12.2,12.22,30200.0
2014-09-23 10:50:00,12.22,12.24,12.21,12.22,30500.0,12.22,12.24,12.21,12.22,30500.0
2014-09-23 10:55:00,12.22,12.22,12.2,12.21,24800.0,12.22,12.22,12.2,12.21,24800.0
2014-09-23 11:00:00,12.21,12.23,12.21,12.22,41200.0,12.21,12.23,12.21,12.22,41200.0
2014-09-23 11:05:00,12.21,12.22,12.19,12.2,48000.0,12.21,12.22,12.19,12.2,48000.0
2014-09-23 11:10:00,12.21,12.23,12.18,12.22,839800.0,12.21,12.23,12.18,12.22,839800.0
2014-09-23 11:15:00,12.21,12.23,12.21,12.23,18700.0,12.21,12.23,12.21,12.23,18700.0
2014-09-23 11:20:00,12.22,12.25,12.22,12.23,92800.0,12.22,12.25,12.22,12.23,92800.0
2014-09-23 11:25:00,12.22,12.22,12.21,12.21,11500.0,12.22,12.22,12.21,12.21,11500.0
2014-09-23 11:30:00,12.21,12.22,12.2,12.21,88900.0,12.21,12.22,12.2,12.21,88900.0
2014-09-23 11:35:00,12.22,12.25,12.22,12.25,112100.0,12.22,12.25,12.22,12.25,112100.0
2014-09-23 11:40:00,12.25,12.25,12.24,12.24,26600.0,12.25,12.25,12.24,12.24,26600.0
2014-09-23 11:45:00,12.24,12.25,12.24,12.24,16700.0,12.24,12.25,12.24,12.24,16700.0
2014-09-23 11:50:00,12.24,12.25,12.24,12.24,10000.0,12.24,12.25,12.24,12.24,10000.0
2014-09-23 11:55:00,12.24,12.24,12.23,12.24,56200.0,12.24,12.24,12.23,12.24,56200.0
2014-09-23 12:00:00,12.23,12.24,12.22,12.22,22500.0,12.23,12.24,12.22,12.22,22500.0
2014-09-23 12:05:00,12.22,12.23,12.21,12.21,110200.0,12.22,12.23,12.21,12.21,110200.0
2014-09-23 12:10:00,12.21,12.22,12.21,12.21,39600.0,12.21,12.22,12.21,12.21,39600.0
2014-09-23 12:15:00,12.21,12.24,12.21,12.22,270400.0,12.21,12.24,12.21,12.22,270400.0
2014-09-23 12:20:00,12.23,12.23,12.21,12.21,54000.0,12.23,12.23,12.21,12.21,54000.0
2014-09-23 12:25:00,12.21,12.22,12.21,12.21,36600.0,12.21,12.22,12.21,12.21,36600.0
2014-09-23 12:30:00,12.21,12.22,12.21,12.21,26600.0,12.21,12.22,12.21,12.21,26600.0
2014-09-23 12:35:00,12.21,12.22,12.21,12.21,35800.0,12.21,12.22,12.21,12.21,35800.0
2014-09-23 12:40:00,12.21,12.22,12.2,12.2,41000.0,12.21,12.22,12.2,12.2,41000.0
2014-09-23 12:45:00,12.2,12.21,12.19,12.19,10700.0,12.2,12.21,12.19,12.19,10700.0
2014-09-23 12:50:00,12.19,12.2,12.19,12.2,4800.0,12.19,12.2,12.19,12.2,4800.0
2014-09-23 12:55:00,12.19,12.2,12.18,12.18,30800.0,12.19,12.2,12.18,12.18,30800.0
2014-09-23 13:00:00,12.18,12.18,12.16,12.16,73800.0,12.18,12.18,12.16,12.16,73800.0
2014-09-23 13:05:00,12.16,12.17,12.15,12.15,46000.0,12.16,12.17,12.15,12.15,46000.0
2014-09-23 13:10:00,12.15,12.17,12.15,12.17,72300.0,12.15,12.17,12.15,12.17,72300.0
2014-09-23 13:15:00,12.16,12.17,12.15,12.15,41100.0,12.16,12.17,12.15,12.15,41100.0
2014-09-23 13:20:00,12.16,12.17,12.16,12.16,74800.0,12.16,12.17,12.16,12.16,74800.0
2014-09-23 13:25:00,12.16,12.17,12.15,12.15,36800.0,12.16,12.17,12.15,12.15,36800.0
2014-09-23 13:30:00,12.16,12.18,12.15,12.18,43600.0,12.16,12.18,12.15,12.18,43600.0
2014-09-23 13:35:00,12.17,12.18,12.15,12.17,156300.0,12.17,12.18,12.15,12.17,156300.0
2014-09-23 13:40:00,12.17,12.18,12.17,12.18,10400.0,12.17,12.18,12.17,12.18,10400.0
2014-09-23 13:45:00,12.18,12.18,12.17,12.18,55700.0,12.18,12.18,12.17,12.18,55700.0
2014-09-23 13:50:00,12.18,12.19,12.17,12.19,45700.0,12.18,12.19,12.17,12.19,45700.0
2014-09-23 13:55:00,12.19,12.19,12.18,12.19,86400.0,12.19,12.19,12.18,12.19,86400.0
2014-09-23 14:00:00,12.18,12.19,12.17,12.18,108800.0,12.18,12.19,12.17,12.18,108800.0
2014-09-23 14:05:00,12.18,12.19,12.17,12.18,61700.0,12.18,12.19,12.17,12.18,61700.0
2014-09-23 14:10:00,12.18,12.21,12.18,12.2,67700.0,12.18,12.21,12.18,12.2,67700.0
2014-09-23 14:15:00,12.2,12.21,12.2,12.21,11500.0,12.2,12.21,12.2,12.21,11500.0
2014-09-23 14:20:00,12.21,12.21,12.19,12.2,92800.0,12.21,12.21,12.19,12.2,92800.0
2014-09-23 14:25:00,12.2,12.22,12.2,12.22,78400.0,12.2,12.22,12.2,12.22,78400.0
2014-09-23 14:30:00,12.21,12.22,12.21,12.22,60800.0,12.21,12.22,12.21,12.22,60800.0
2014-09-23 14:35:00,12.21,12.23,12.21,12.21,181900.0,12.21,12.23,12.21,12.21,181900.0
2014-09-23 14:40:00,12.21,12.22,12.21,12.21,23000.0,12.21,12.22,12.21,12.21,23000.0
2014-09-23 14:45:00,12.21,12.21,12.21,12.21,5600.0,12.21,12.21,12.21,12.21,5600.0
2014-09-23 14:50:00,12.21,12.22,12.21,12.21,10500.0,12.21,12.22,12.21,12.21,10500.0
2014-09-23 14:55:00,12.21,12.22,12.21,12.21,9700.0,12.21,12.22,12.21,12.21,9700.0
2014-09-23 15:00:00,12.21,12.22,12.21,12.21,24600.0,12.21,12.22,12.21,12.21,24600.0
2014-09-23 15:05:00,12.22,12.23,12.21,12.23,138800.0,12.22,12.23,12.21,12.23,138800.0
2014-09-23 15:10:00,12.23,12.23,12.22,12.22,27400.0,12.23,12.23,12.22,12.22,27400.0
2014-09-23 15:15:00,12.22,12.23,12.22,12.22,37600.0,12.22,12.23,12.22,12.22,37600.0
2014-09-23 15:20:00,12.22,12.23,12.22,12.22,45000.0,12.22,12.23,12.22,12.22,45000.0
2014-09-23 15:25:00,12.23,12.24,12.22,12.23,71800.0,12.23,12.24,12.22,12.23,71800.0
2014-09-23 15:30:00,12.24,12.24,12.21,12.21,204000.0,12.24,12.24,12.21,12.21,204000.0
2014-09-23 15:35:00,12.22,12.22,12.2,12.22,390700.0,12.22,12.22,12.2,12.22,390700.0
2014-09-23 15:40:00,12.22,12.22,12.2,12.2,262100.0,12.22,12.22,12.2,12.2,262100.0
2014-09-23 15:45:00,12.2,12.21,12.19,12.2,170500.0,12.2,12.21,12.19,12.2,170500.0
2014-09-23 15:50:00,12.2,12.2,12.17,12.17,295400.0,12.2,12.2,12.17,12.17,295400.0
2014-09-23 15:55:00,12.17,12.18,12.17,12.17,277100.0,12.17,12.18,12.17,12.17,277100.0
2014-09-24 09:30:00,12.17,12.23,12.15,12.22,106200.0,12.17,12.23,12.15,12.22,106200.0
2014-09-24 09:35:00,12.22,12.26,12.2,12.23,100500.0,12.22,12.26,12.2,12.23,100500.0
2014-09-24 09:40:00,12.23,12.23,12.16,12.17,190400.0,12.23,12.23,12.16,12.17,190400.0
2014-09-24 09:45:00,12.16,12.17,12.08,12.12,195200.0,12.16,12.17,12.08,12.12,195200.0
2014-09-24 09:50:00,12.13,12.15,12.12,12.13,105900.0,12.13,12.15,12.12,12.13,105900.0
2014-09-24 09:55:00,12.13,12.14,12.11,12.11,114100.0,12.13,12.14,12.11,12.11,114100.0
2014-09-24 10:00:00,12.12,12.14,12.09,12.09,95200.0,12.12,12.14,12.09,12.09,95200.0
2014-09-24 10:05:00,12.09,12.1,12.08,12.09,150500.0,12.09,12.1,12.08,12.09,150500.0
2014-09-24 10:10:00,12.09,12.1,12.07,12.1,114800.0,12.09,12.1,12.07,12.1,114800.0
2014-09-24 10:15:00,12.1,12.12,12.09,12.12,69000.0,12.1,12.12,12.09,12.12,69000.0
2014-09-24 10:20:00,12.12,12.17,12.11,12.17,110600.0,12.12,12.17,12.11,12.17,110600.0
2014-09-24 10:25:00,12.17,12.19,12.16,12.17,76100.0,12.17,12.19,12.16,12.17,76100.0
2014-09-24 10:30:00,12.16,12.18,12.15,12.18,39200.0,12.16,12.18,12.15,12.18,39200.0
2014-09-24 10:35:00,12.18,12.21,12.16,12.21,89400.0,12.18,12.21,12.16,12.21,89400.0
2014-09-24 10:40:00,12.21,12.22,12.21,12.21,34200.0,12.21,12.22,12.21,12.21,34200.0
2014-09-24 10:45:00,12.21,12.22,12.19,12.2,74700.0,12.21,12.22,12.19,12.2,74700.0
2014-09-24 10:50:00,12.2,12.21,12.18,12.18,145300.0,12.2,12.21,12.18,12.18,145300.0
2014-09-24 10:55:00,12.18,12.19,12.18,12.18,13000.0,12.18,12.19,12.18,12.18,13000.0
2014-09-24 11:00:00,12.18,12.19,12.17,12.19,138900.0,12.18,12.19,12.17,12.19,138900.0
2014-09-24 11:05:00,12.19,12.21,12.19,12.21,123100.0,12.19,12.21,12.19,12.21,123100.0
2014-09-24 11:10:00,12.2,12.21,12.19,12.2,44100.0,12.2,12.21,12.19,12.2,44100.0
2014-09-24 11:15:00,12.21,12.21,12.19,12.2,55900.0,12.21,12.21,12.19,12.2,55900.0
2014-09-24 11:20:00,12.2,12.21,12.19,12.19,23400.0,12.2,12.21,12.19,12.19,23400.0
2014-09-24 11:25:00,12.2,12.21,12.19,12.2,102500.0,12.2,12.21,12.19,12.2,102500.0
2014-09-24 11:30:00,12.21,12.23,12.2,12.2,59400.0,12.21,12.23,12.2,12.2,59400.0
2014-09-24 11:35:00,12.2,12.21,12.2,12.2,20700.0,12.2,12.21,12.2,12.2,20700.0
2014-09-24 11:40:00,12.2,12.2,12.19,12.2,15400.0,12.2,12.2,12.19,12.2,15400.0
2014-09-24 11:45:00,12.19,12.2,12.19,12.19,44900.0,12.19,12.2,12.19,12.19,44900.0
2014-09-24 11:50:00,12.19,12.2,12.19,12.19,10400.0,12.19,12.2,12.19,12.19,10400.0
2014-09-24 11:55:00,12.19,12.2,12.19,12.2,24900.0,12.19,12.2,12.19,12.2,24900.0
2014-09-24 12:00:00,12.19,12.2,12.19,12.2,12300.0,12.19,12.2,12.19,12.2,12300.0
2014-09-24 12:05:00,12.19,12.2,12.18,12.18,19100.0,12.19,12.2,12.18,12.18,19100.0
2014-09-24 12:10:00,12.18,12.19,12.17,12.17,50800.0,12.18,12.19,12.17,12.17,50800.0
2014-09-24 12:15:00,12.17,12.18,12.17,12.17,9200.0,12.17,12.18,12.17,12.17,9200.0
2014-09-24 12:20:00,12.17,12.18,12.16,12.17,23600.0,12.17,12.18,12.16,12.17,23600.0
2014-09-24 12:25:00,12.17,12.17,12.16,12.17,6400.0,12.17,12.17,12.16,12.17,6400.0
2014-09-24 12:30:00,12.17,12.17,12.16,12.16,27600.0,12.17,12.17,12.16,12.16,27600.0
2014-09-24 12:35:00,12.16,12.17,12.15,12.16,56300.0,12.16,12.17,12.15,12.16,56300.0
2014-09-24 12:40:00,12.15,12.15,12.13,12.14,164000.0,12.15,12.15,12.13,12.14,164000.0
2014-09-24 12:45:00,12.15,12.15,12.13,12.13,54000.0,12.15,12.15,12.13,12.13,54000.0
2014-09-24 12:50:00,12.13,12.14,12.11,12.11,57300.0,12.13,12.14,12.11,12.11,57300.0
2014-09-24 12:55:00,12.12,12.12,12.11,12.12,35100.0,12.12,12.12,12.11,12.12,35100.0
2014-09-24 13:00:00,12.12,12.13,12.12,12.13,79200.0,12.12,12.13,12.12,12.13,79200.0
2014-09-24 13:05:00,12.12,12.13,12.12,12.13,4500.0,12.12,12.13,12.12,12.13,4500.0
2014-09-24 13:10:00,12.12,12.13,12.12,12.13,30200.0,12.12,12.13,12.12,12.13,30200.0
2014-09-24 13:15:00,12.13,12.13,12.12,12.12,10000.0,12.13,12.13,12.12,12.12,10000.0
2014-09-24 13:20:00,12.13,12.13,12.12,12.12,40500.0,12.13,12.13,12.12,12.12,40500.0
2014-09-24 13:25:00,12.13,12.13,12.12,12.12,24300.0,12.13,12.13,12.12,12.12,24300.0
2014-09-24 13:30:00,12.13,12.13,12.12,12.13,34500.0,12.13,12.13,12.12,12.13,34500.0
2014-09-24 13:35:00,12.13,12.13,12.1,12.12,695400.0,12.13,12.13,12.1,12.12,695400.0
2014-09-24 13:40:00,12.12,12.15,12.12,12.15,106900.0,12.12,12.15,12.12,12.15,106900.0
2014-09-24 13:45:00,12.15,12.15,12.14,12.14,17700.0,12.15,12.15,12.14,12.14,17700.0
2014-09-24 13:50:00,12.15,12.17,12.15,12.17,67400.0,12.15,12.17,12.15,12.17,67400.0
2014-09-24 13:55:00,12.17,12.17,12.15,12.16,57600.0,12.17,12.17,12.15,12.16,57600.0
2014-09-24 14:00:00,12.15,12.16,12.14,12.15,44200.0,12.15,12.16,12.14,12.15,44200.0
2014-09-24 14:05:00,12.15,12.15,12.14,12.15,23100.0,12.15,12.15,12.14,12.15,23100.0
2014-09-24 14:10:00,12.15,12.15,12.14,12.14,24600.0,12.15,12.15,12.14,12.14,24600.0
2014-09-24 14:15:00,12.14,12.15,12.14,12.15,19400.0,12.14,12.15,12.14,12.15,19400.0
2014-09-24 14:20:00,12.15,12.15,12.14,12.14,36600.0,12.15,12.15,12.14,12.14,36600.0
2014-09-24 14:25:00,12.15,12.17,12.14,12.17,195600.0,12.15,12.17,12.14,12.17,195600.0
2014-09-24 14:30:00,12.17,12.17,12.15,12.15,75800.0,12.17,12.17,12.15,12.15,75800.0
2014-09-24 14:35:00,12.16,12.16,12.15,12.16,37000.0,12.16,12.16,12.15,12.16,37000.0
2014-09-24 14:40:00,12.16,12.16,12.15,12.15,48600.0,12.16,12.16,12.15,12.15,48600.0
2014-09-24 14:45:00,12.15,12.16,12.15,12.15,53400.0,12.15,12.16,12.15,12.15,53400.0
2014-09-24 14:50:00,12.16,12.16,12.15,12.16,28200.0,12.16,12.16,12.15,12.16,28200.0
2014-09-24 14:55:00,12.16,12.16,12.15,12.16,18600.0,12.16,12.16,12.15,12.16,18600.0
2014-09-24 15:00:00,12.16,12.16,12.15,12.16,62300.0,12.16,12.16,12.15,12.16,62300.0
2014-09-24 15:05:00,12.16,12.16,12.15,12.15,25100.0,12.16,12.16,12.15,12.15,25100.0
2014-09-24 15:10:00,12.16,12.16,12.15,12.15,53400.0,12.16,12.16,12.15,12.15,53400.0
2014-09-24 15:15:00,12.15,12.16,12.15,12.15,69100.0,12.15,12.16,12.15,12.15,69100.0
2014-09-24 15:20:00,12.16,12.16,12.15,12.15,70600.0,12.16,12.16,12.15,12.15,70600.0
2014-09-24 15:25:00,12.15,12.16,12.15,12.15,70700.0,12.15,12.16,12.15,12.15,70700.0
2014-09-24 15:30:00,12.15,12.16,12.15,12.15,84100.0,12.15,12.16,12.15,12.15,84100.0
2014-09-24 15:35:00,12.15,12.16,12.15,12.15,70100.0,12.15,12.16,12.15,12.15,70100.0
2014-09-24 15:40:00,12.16,12.16,12.15,12.15,227000.0,12.16,12.16,12.15,12.15,227000.0
2014-09-24 15:45:00,12.15,12.16,12.14,12.15,392800.0,12.15,12.16,12.14,12.15,392800.0
2014-09-24 15:50:00,12.16,12.17,12.15,12.17,247400.0,12.16,12.17,12.15,12.17,247400.0
2014-09-24 15:55:00,12.17,12.18,12.14,12.16,1334000.0,12.17,12.18,12.14,12.16,1334000.0
2014-09-25 09:30:00,12.08,12.13,12.08,12.13,115100.0,12.08,12.13,12.08,12.13,115100.0
2014-09-25 09:35:00,12.14,12.15,12.1,12.1,55100.0,12.14,12.15,12.1,12.1,55100.0
2014-09-25 09:40:00,12.1,12.1,12.05,12.06,151400.0,12.1,12.1,12.05,12.06,151400.0
2014-09-25 09:45:00,12.06,12.07,12.01,12.03,154100.0,12.06,12.07,12.01,12.03,154100.0
2014-09-25 09:50:00,12.02,12.04,11.99,12.03,349400.0,12.02,12.04,11.99,12.03,349400.0
2014-09-25 09:55:00,12.03,12.05,12.02,12.04,224900.0,12.03,12.05,12.02,12.04,224900.0
2014-09-25 10:00:00,12.04,12.05,11.98,11.99,162700.0,12.04,12.05,11.98,11.99,162700.0
2014-09-25 10:05:00,11.99,12.03,11.99,12.02,560000.0,11.99,12.03,11.99,12.02,560000.0
2014-09-25 10:10:00,12.02,12.02,11.98,11.99,170800.0,12.02,12.02,11.98,11.99,170800.0
2014-09-25 10:15:00,11.99,11.99,11.96,11.99,97300.0,11.99,11.99,11.96,11.99,97300.0
2014-09-25 10:20:00,11.99,11.99,11.91,11.93,254600.0,11.99,11.99,11.91,11.93,254600.0
2014-09-25 10:25:00,11.94,11.96,11.94,11.96,151800.0,11.94,11.96,11.94,11.96,151800.0
2014-09-25 10:30:00,11.95,11.95,11.9,11.93,171100.0,11.95,11.95,11.9,11.93,171100.0
2014-09-25 10:35:00,11.93,11.95,11.92,11.92,361500.0,11.93,11.95,11.92,11.92,361500.0
2014-09-25 10:40:00,11.92,11.93,11.9,11.91,143500.0,11.92,11.93,11.9,11.91,143500.0
2014-09-25 10:45:00,11.9,11.9,11.89,11.9,38600.0,11.9,11.9,11.89,11.9,38600.0
2014-09-25 10:50:00,11.9,11.9,11.88,11.88,154000.0,11.9,11.9,11.88,11.88,154000.0
2014-09-25 10:55:00,11.88,11.95,11.88,11.94,151400.0,11.88,11.95,11.88,11.94,151400.0
2014-09-25 11:00:00,11.93,11.94,11.9,11.92,114000.0,11.93,11.94,11.9,11.92,114000.0
2014-09-25 11:05:00,11.91,11.92,11.88,11.9,169100.0,11.91,11.92,11.88,11.9,169100.0
2014-09-25 11:10:00,11.91,11.91,11.86,11.86,263700.0,11.91,11.91,11.86,11.86,263700.0
2014-09-25 11:15:00,11.86,11.89,11.85,11.87,76900.0,11.86,11.89,11.85,11.87,76900.0
2014-09-25 11:20:00,11.88,11.89,11.87,11.89,82200.0,11.88,11.89,11.87,11.89,82200.0
2014-09-25 11:25:00,11.89,11.9,11.88,11.9,32300.0,11.89,11.9,11.88,11.9,32300.0
2014-09-25 11:30:00,11.9,11.92,11.88,11.92,178000.0,11.9,11.92,11.88,11.92,178000.0
2014-09-25 11:35:00,11.92,11.92,11.9,11.91,31400.0,11.92,11.92,11.9,11.91,31400.0
2014-09-25 11:40:00,11.9,11.91,11.9,11.91,68100.0,11.9,11.91,11.9,11.91,68100.0
2014-09-25 11:45:00,11.91,11.92,11.89,11.9,47100.0,11.91,11.92,11.89,11.9,47100.0
2014-09-25 11:50:00,11.89,11.91,11.88,11.88,50200.0,11.89,11.91,11.88,11.88,50200.0
2014-09-25 11:55:00,11.88,11.89,11.87,11.88,24500.0,11.88,11.89,11.87,11.88,24500.0
2014-09-25 12:00:00,11.88,11.9,11.88,11.88,33600.0,11.88,11.9,11.88,11.88,33600.0
2014-09-25 12:05:00,11.89,11.9,11.87,11.88,75800.0,11.89,11.9,11.87,11.88,75800.0
2014-09-25 12:10:00,11.88,11.9,11.87,11.9,149200.0,11.88,11.9,11.87,11.9,149200.0
2014-09-25 12:15:00,11.9,11.91,11.89,11.9,50600.0,11.9,11.91,11.89,11.9,50600.0
2014-09-25 12:20:00,11.91,11.91,11.88,11.9,183300.0,11.91,11.91,11.88,11.9,183300.0
2014-09-25 12:25:00,11.89,11.9,11.86,11.87,261800.0,11.89,11.9,11.86,11.87,261800.0
2014-09-25 12:30:00,11.87,11.87,11.86,11.86,27000.0,11.87,11.87,11.86,11.86,27000.0
2014-09-25 12:35:00,11.86,11.88,11.86,11.88,31400.0,11.86,11.88,11.86,11.88,31400.0
2014-09-25 12:40:00,11.88,11.88,11.87,11.88,25000.0,11.88,11.88,11.87,11.88,25000.0
2014-09-25 12:45:00,11.88,11.88,11.87,11.88,25100.0,11.88,11.88,11.87,11.88,25100.0
2014-09-25 12:50:00,11.88,11.89,11.87,11.89,70800.0,11.88,11.89,11.87,11.89,70800.0
2014-09-25 12:55:00,11.89,11.89,11.88,11.89,8800.0,11.89,11.89,11.88,11.89,8800.0
2014-09-25 13:00:00,11.88,11.9,11.88,11.88,59700.0,11.88,11.9,11.88,11.88,59700.0
2014-09-25 13:05:00,11.88,11.9,11.88,11.89,50500.0,11.88,11.9,11.88,11.89,50500.0
2014-09-25 13:10:00,11.89,11.93,11.89,11.91,60600.0,11.89,11.93,11.89,11.91,60600.0
2014-09-25 13:15:00,11.9,11.93,11.9,11.91,61300.0,11.9,11.93,11.9,11.91,61300.0
2014-09-25 13:20:00,11.9,11.91,11.89,11.9,19900.0,11.9,11.91,11.89,11.9,19900.0
2014-09-25 13:25:00,11.9,11.91,11.89,11.91,44300.0,11.9,11.91,11.89,11.91,44300.0
2014-09-25 13:30:00,11.91,11.93,11.89,11.91,218100.0,11.91,11.93,11.89,11.91,218100.0
2014-09-25 13:35:00,11.91,11.91,11.89,11.9,135800.0,11.91,11.91,11.89,11.9,135800.0
2014-09-25 13:40:00,11.9,11.91,11.89,11.91,91900.0,11.9,11.91,11.89,11.91,91900.0
2014-09-25 13:45:00,11.91,11.91,11.88,11.9,66100.0,11.91,11.91,11.88,11.9,66100.0
2014-09-25 13:50:00,11.9,11.9,11.87,11.87,93800.0,11.9,11.9,11.87,11.87,93800.0
2014-09-25 13:55:00,11.87,11.89,11.87,11.89,61000.0,11.87,11.89,11.87,11.89,61000.0
2014-09-25 14:00:00,11.89,11.9,11.88,11.9,33600.0,11.89,11.9,11.88,11.9,33600.0
2014-09-25 14:05:00,11.9,11.93,11.89,11.91,297000.0,11.9,11.93,11.89,11.91,297000.0
2014-09-25 14:10:00,11.91,11.93,11.91,11.92,511000.0,11.91,11.93,11.91,11.92,511000.0
2014-09-25 14:15:00,11.92,11.92,11.9,11.91,28400.0,11.92,11.92,11.9,11.91,28400.0
2014-09-25 14:20:00,11.91,11.93,11.9,11.92,101200.0,11.91,11.93,11.9,11.92,101200.0
2014-09-25 14:25:00,11.92,11.92,11.91,11.92,46800.0,11.92,11.92,11.91,11.92,46800.0
2014-09-25 14:30:00,11.92,11.92,11.91,11.92,21700.0,11.92,11.92,11.91,11.92,21700.0
2014-09-25 14:35:00,11.92,11.93,11.91,11.93,33900.0,11.92,11.93,11.91,11.93,33900.0
2014-09-25 14:40:00,11.93,11.93,11.92,11.93,26500.0,11.93,11.93,11.92,11.93,26500.0
2014-09-25 14:45:00,11.93,11.94,11.92,11.94,19800.0,11.93,11.94,11.92,11.94,19800.0
2014-09-25 14:50:00,11.94,11.94,11.93,11.94,100500.0,11.94,11.94,11.93,11.94,100500.0
2014-09-25 14:55:00,11.94,11.94,11.93,11.93,115400.0,11.94,11.94,11.93,11.93,115400.0
2014-09-25 15:00:00,11.93,11.95,11.93,11.94,170500.0,11.93,11.95,11.93,11.94,170500.0
2014-09-25 15:05:00,11.94,11.94,11.93,11.94,30700.0,11.94,11.94,11.93,11.94,30700.0
2014-09-25 15:10:00,11.94,11.94,11.93,11.94,16900.0,11.94,11.94,11.93,11.94,16900.0
2014-09-25 15:15:00,11.94,11.95,11.93,11.93,219400.0,11.94,11.95,11.93,11.93,219400.0
2014-09-25 15:20:00,11.94,11.94,11.93,11.94,26700.0,11.94,11.94,11.93,11.94,26700.0
2014-09-25 15:25:00,11.94,11.94,11.93,11.93,53400.0,11.94,11.94,11.93,11.93,53400.0
2014-09-25 15:30:00,11.94,11.94,11.93,11.94,72400.0,11.94,11.94,11.93,11.94,72400.0
2014-09-25 15:35:00,11.94,11.96,11.94,11.96,199800.0,11.94,11.96,11.94,11.96,199800.0
2014-09-25 15:40:00,11.96,11.96,11.95,11.96,112300.0,11.96,11.96,11.95,11.96,112300.0
2014-09-25 15:45:00,11.95,11.97,11.94,11.97,395000.0,11.95,11.97,11.94,11.97,395000.0
2014-09-25 15:50:00,11.97,11.97,11.95,11.96,315000.0,11.97,11.97,11.95,11.96,315000.0
2014-09-25 15:55:00,11.96,11.98,11.95,11.96,1384400.0,11.96,11.98,11.95,11.96,1384400.0
2014-09-26 09:30:00,11.95,12.0,11.95,11.99,93600.0,11.95,12.0,11.95,11.99,93600.0
2014-09-26 09:35:00,11.99,12.0,11.98,11.99,26700.0,11.99,12.0,11.98,11.99,26700.0
2014-09-26 09:40:00,11.99,12.01,11.99,12.0,46400.0,11.99,12.01,11.99,12.0,46400.0
2014-09-26 09:45:00,12.0,12.02,11.98,12.02,223200.0,12.0,12.02,11.98,12.02,223200.0
2014-09-26 09:50:00,12.02,12.04,11.97,11.97,73500.0,12.02,12.04,11.97,11.97,73500.0
2014-09-26 09:55:00,11.98,12.0,11.97,11.99,50200.0,11.98,12.0,11.97,11.99,50200.0
2014-09-26 10:00:00,11.99,12.04,11.98,12.04,193300.0,11.99,12.04,11.98,12.04,193300.0
2014-09-26 10:05:00,12.03,12.04,12.0,12.01,57900.0,12.03,12.04,12.0,12.01,57900.0
2014-09-26 10:10:00,12.02,12.02,11.97,11.97,86200.0,12.02,12.02,11.97,11.97,86200.0
2014-09-26 10:15:00,11.97,11.98,11.95,11.96,72000.0,11.97,11.98,11.95,11.96,72000.0
2014-09-26 10:20:00,11.96,11.99,11.96,11.99,99900.0,11.96,11.99,11.96,11.99,99900.0
2014-09-26 10:25:00,11.99,12.02,11.97,11.98,116700.0,11.99,12.02,11.97,11.98,116700.0
2014-09-26 10:30:00,11.97,12.0,11.97,12.0,101300.0,11.97,12.0,11.97,12.0,101300.0
2014-09-26 10:35:00,12.0,12.0,11.96,11.98,112900.0,12.0,12.0,11.96,11.98,112900.0
2014-09-26 10:40:00,11.98,11.99,11.97,11.97,60700.0,11.98,11.99,11.97,11.97,60700.0
2014-09-26 10:45:00,11.97,11.97,11.94,11.95,46700.0,11.97,11.97,11.94,11.95,46700.0
2014-09-26 10:50:00,11.94,11.97,11.94,11.94,125000.0,11.94,11.97,11.94,11.94,125000.0
2014-09-26 10:55:00,11.95,11.96,11.94,11.96,48500.0,11.95,11.96,11.94,11.96,48500.0
2014-09-26 11:00:00,11.97,11.97,11.95,11.96,14600.0,11.97,11.97,11.95,11.96,14600.0
2014-09-26 11:05:00,11.95,11.95,11.92,11.93,38900.0,11.95,11.95,11.92,11.93,38900.0
2014-09-26 11:10:00,11.92,11.94,11.92,11.92,42400.0,11.92,11.94,11.92,11.92,42400.0
2014-09-26 11:15:00,11.93,11.93,11.91,11.93,49300.0,11.93,11.93,11.91,11.93,49300.0
2014-09-26 11:20:00,11.93,11.93,11.91,11.92,24200.0,11.93,11.93,11.91,11.92,24200.0
2014-09-26 11:25:00,11.91,11.94,11.91,11.92,50100.0,11.91,11.94,11.91,11.92,50100.0
2014-09-26 11:30:00,11.91,11.92,11.9,11.91,75000.0,11.91,11.92,11.9,11.91,75000.0
2014-09-26 11:35:00,11.91,11.92,11.89,11.92,118700.0,11.91,11.92,11.89,11.92,118700.0
2014-09-26 11:40:00,11.92,11.92,11.91,11.92,25600.0,11.92,11.92,11.91,11.92,25600.0
2014-09-26 11:45:00,11.92,11.93,11.9,11.9,150300.0,11.92,11.93,11.9,11.9,150300.0
2014-09-26 11:50:00,11.9,11.94,11.9,11.92,173800.0,11.9,11.94,11.9,11.92,173800.0
2014-09-26 11:55:00,11.92,11.93,11.91,11.91,17100.0,11.92,11.93,11.91,11.91,17100.0
2014-09-26 12:00:00,11.92,11.93,11.9,11.92,71100.0,11.92,11.93,11.9,11.92,71100.0
2014-09-26 12:05:00,11.92,11.94,11.91,11.93,104300.0,11.92,11.94,11.91,11.93,104300.0
2014-09-26 12:10:00,11.93,11.94,11.93,11.93,14500.0,11.93,11.94,11.93,11.93,14500.0
2014-09-26 12:15:00,11.94,11.95,11.93,11.95,43100.0,11.94,11.95,11.93,11.95,43100.0
2014-09-26 12:20:00,11.95,11.96,11.95,11.96,24600.0,11.95,11.96,11.95,11.96,24600.0
2014-09-26 12:25:00,11.95,11.96,11.95,11.96,18200.0,11.95,11.96,11.95,11.96,18200.0
2014-09-26 12:30:00,11.96,11.96,11.95,11.96,23000.0,11.96,11.96,11.95,11.96,23000.0
2014-09-26 12:35:00,11.96,11.96,11.95,11.96,311100.0,11.96,11.96,11.95,11.96,311100.0
2014-09-26 12:40:00,11.96,11.96,11.95,11.96,5000.0,11.96,11.96,11.95,11.96,5000.0
2014-09-26 12:45:00,11.96,11.96,11.95,11.96,10300.0,11.96,11.96,11.95,11.96,10300.0
2014-09-26 12:50:00,11.96,11.96,11.95,11.96,19100.0,11.96,11.96,11.95,11.96,19100.0
2014-09-26 12:55:00,11.96,11.96,11.95,11.96,59700.0,11.96,11.96,11.95,11.96,59700.0
2014-09-26 13:00:00,11.96,11.97,11.95,11.97,18600.0,11.96,11.97,11.95,11.97,18600.0
2014-09-26 13:05:00,11.97,11.98,11.96,11.97,37100.0,11.97,11.98,11.96,11.97,37100.0
2014-09-26 13:10:00,11.98,12.0,11.97,11.99,175900.0,11.98,12.0,11.97,11.99,175900.0
2014-09-26 13:15:00,11.99,12.01,11.98,12.01,81600.0,11.99,12.01,11.98,12.01,81600.0
2014-09-26 13:20:00,12.01,12.01,12.01,12.01,2300.0,12.01,12.01,12.01,12.01,2300.0
2014-09-26 13:25:00,12.01,12.01,11.99,11.99,36500.0,12.01,12.01,11.99,11.99,36500.0
2014-09-26 13:30:00,12.0,12.0,11.99,12.0,17400.0,12.0,12.0,11.99,12.0,17400.0
2014-09-26 13:35:00,12.0,12.0,11.99,12.0,31700.0,12.0,12.0,11.99,12.0,31700.0
2014-09-26 13:40:00,11.99,12.0,11.99,11.99,10500.0,11.99,12.0,11.99,11.99,10500.0
2014-09-26 13:45:00,12.0,12.0,11.99,12.0,10400.0,12.0,12.0,11.99,12.0,10400.0
2014-09-26 13:50:00,12.0,12.0,11.99,12.0,8700.0,12.0,12.0,11.99,12.0,8700.0
2014-09-26 13:55:00,11.99,12.01,11.99,12.01,47800.0,11.99,12.01,11.99,12.01,47800.0
2014-09-26 14:00:00,12.01,12.03,12.0,12.03,45300.0,12.01,12.03,12.0,12.03,45300.0
2014-09-26 14:05:00,12.03,12.04,12.03,12.04,71800.0,12.03,12.04,12.03,12.04,71800.0
2014-09-26 14:10:00,12.04,12.04,12.02,12.03,60600.0,12.04,12.04,12.02,12.03,60600.0
2014-09-26 14:15:00,12.03,12.06,12.02,12.06,143600.0,12.03,12.06,12.02,12.06,143600.0
2014-09-26 14:20:00,12.06,12.06,12.05,12.05,6600.0,12.06,12.06,12.05,12.05,6600.0
2014-09-26 14:25:00,12.05,12.06,12.03,12.03,67500.0,12.05,12.06,12.03,12.03,67500.0
2014-09-26 14:30:00,12.03,12.04,12.03,12.04,23500.0,12.03,12.04,12.03,12.04,23500.0
2014-09-26 14:35:00,12.03,12.08,12.03,12.08,150600.0,12.03,12.08,12.03,12.08,150600.0
2014-09-26 14:40:00,12.08,12.08,12.06,12.06,37300.0,12.08,12.08,12.06,12.06,37300.0
2014-09-26 14:45:00,12.06,12.07,12.06,12.06,20200.0,12.06,12.07,12.06,12.06,20200.0
2014-09-26 14:50:00,12.07,12.07,12.05,12.05,29300.0,12.07,12.07,12.05,12.05,29300.0
2014-09-26 14:55:00,12.05,12.05,12.04,12.05,33400.0,12.05,12.05,12.04,12.05,33400.0
2014-09-26 15:00:00,12.04,12.05,12.04,12.04,7200.0,12.04,12.05,12.04,12.04,7200.0
2014-09-26 15:05:00,12.04,12.05,12.04,12.04,57300.0,12.04,12.05,12.04,12.04,57300.0
2014-09-26 15:10:00,12.04,12.05,12.04,12.04,31500.0,12.04,12.05,12.04,12.04,31500.0
2014-09-26 15:15:00,12.04,12.04,12.02,12.03,35600.0,12.04,12.04,12.02,12.03,35600.0
2014-09-26 15:20:00,12.02,12.04,12.02,12.03,94000.0,12.02,12.04,12.02,12.03,94000.0
2014-09-26 15:25:00,12.03,12.03,12.02,12.02,29800.0,12.03,12.03,12.02,12.02,29800.0
2014-09-26 15:30:00,12.03,12.04,12.01,12.01,87400.0,12.03,12.04,12.01,12.01,87400.0
2014-09-26 15:35:00,12.01,12.02,12.0,12.02,196300.0,12.01,12.02,12.0,12.02,196300.0
2014-09-26 15:40:00,12.01,12.02,12.01,12.02,57700.0,12.01,12.02,12.01,12.02,57700.0
2014-09-26 15:45:00,12.02,12.02,12.0,12.01,206700.0,12.02,12.02,12.0,12.01,206700.0
2014-09-26 15:50:00,12.01,12.03,12.0,12.03,188700.0,12.01,12.03,12.0,12.03,188700.0
2014-09-26 15:55:00,12.03,12.03,12.02,12.02,382900.0,12.03,12.03,12.02,12.02,382900.0
2014-09-29 09:30:00,11.9,11.9,11.85,11.87,209300.0,11.9,11.9,11.85,11.87,209300.0
2014-09-29 09:35:00,11.87,11.93,11.87,11.93,236000.0,11.87,11.93,11.87,11.93,236000.0
2014-09-29 09:40:00,11.92,11.94,11.89,11.93,148800.0,11.92,11.94,11.89,11.93,148800.0
2014-09-29 09:45:00,11.94,11.96,11.93,11.93,134900.0,11.94,11.96,11.93,11.93,134900.0
2014-09-29 09:50:00,11.93,11.95,11.93,11.93,74800.0,11.93,11.95,11.93,11.93,74800.0
2014-09-29 09:55:00,11.94,11.95,11.92,11.95,155800.0,11.94,11.95,11.92,11.95,155800.0
2014-09-29 10:00:00,11.95,11.97,11.94,11.95,96800.0,11.95,11.97,11.94,11.95,96800.0
2014-09-29 10:05:00,11.96,11.97,11.94,11.96,102300.0,11.96,11.97,11.94,11.96,102300.0
2014-09-29 10:10:00,11.95,11.97,11.95,11.96,28600.0,11.95,11.97,11.95,11.96,28600.0
2014-09-29 10:15:00,11.96,12.03,11.96,12.03,544200.0,11.96,12.03,11.96,12.03,544200.0
2014-09-29 10:20:00,12.03,12.04,12.0,12.01,191300.0,12.03,12.04,12.0,12.01,191300.0
2014-09-29 10:25:00,12.01,12.01,11.97,12.0,363200.0,12.01,12.01,11.97,12.0,363200.0
2014-09-29 10:30:00,12.0,12.0,11.99,12.0,20200.0,12.0,12.0,11.99,12.0,20200.0
2014-09-29 10:35:00,11.99,12.02,11.99,12.01,125700.0,11.99,12.02,11.99,12.01,125700.0
2014-09-29 10:40:00,12.01,12.02,12.0,12.02,72500.0,12.01,12.02,12.0,12.02,72500.0
2014-09-29 10:45:00,12.02,12.02,11.98,11.98,72700.0,12.02,12.02,11.98,11.98,72700.0
2014-09-29 10:50:00,11.98,11.99,11.97,11.99,38700.0,11.98,11.99,11.97,11.99,38700.0
2014-09-29 10:55:00,11.98,11.99,11.97,11.98,19600.0,11.98,11.99,11.97,11.98,19600.0
2014-09-29 11:00:00,11.97,11.98,11.96,11.96,37600.0,11.97,11.98,11.96,11.96,37600.0
2014-09-29 11:05:00,11.96,11.98,11.96,11.97,48100.0,11.96,11.98,11.96,11.97,48100.0
2014-09-29 11:10:00,11.98,12.0,11.97,12.0,18600.0,11.98,12.0,11.97,12.0,18600.0
2014-09-29 11:15:00,12.0,12.01,11.98,11.98,31700.0,12.0,12.01,11.98,11.98,31700.0
2014-09-29 11:20:00,11.98,11.99,11.97,11.97,11500.0,11.98,11.99,11.97,11.97,11500.0
2014-09-29 11:25:00,11.98,11.98,11.96,11.96,15600.0,11.98,11.98,11.96,11.96,15600.0
2014-09-29 11:30:00,11.96,11.96,11.94,11.94,29900.0,11.96,11.96,11.94,11.94,29900.0
2014-09-29 11:35:00,11.94,11.95,11.93,11.93,34400.0,11.94,11.95,11.93,11.93,34400.0
2014-09-29 11:40:00,11.93,11.94,11.93,11.93,6100.0,11.93,11.94,11.93,11.93,6100.0
2014-09-29 11:45:00,11.94,11.95,11.93,11.94,32500.0,11.94,11.95,11.93,11.94,32500.0
2014-09-29 11:50:00,11.94,11.97,11.94,11.95,54100.0,11.94,11.97,11.94,11.95,54100.0
2014-09-29 11:55:00,11.96,11.98,11.94,11.97,421700.0,11.96,11.98,11.94,11.97,421700.0
2014-09-29 12:00:00,11.97,11.97,11.96,11.96,14400.0,11.97,11.97,11.96,11.96,14400.0
2014-09-29 12:05:00,11.96,11.98,11.95,11.98,38500.0,11.96,11.98,11.95,11.98,38500.0
2014-09-29 12:10:00,11.98,11.98,11.93,11.93,74100.0,11.98,11.98,11.93,11.93,74100.0
2014-09-29 12:15:00,11.93,11.94,11.93,11.93,11000.0,11.93,11.94,11.93,11.93,11000.0
2014-09-29 12:20:00,11.93,11.94,11.92,11.92,55500.0,11.93,11.94,11.92,11.92,55500.0
2014-09-29 12:25:00,11.92,11.93,11.91,11.92,26400.0,11.92,11.93,11.91,11.92,26400.0
2014-09-29 12:30:00,11.92,11.93,11.91,11.92,37300.0,11.92,11.93,11.91,11.92,37300.0
2014-09-29 12:35:00,11.92,11.92,11.9,11.91,33600.0,11.92,11.92,11.9,11.91,33600.0
2014-09-29 12:40:00,11.91,11.93,11.91,11.93,33500.0,11.91,11.93,11.91,11.93,33500.0
2014-09-29 12:45:00,11.93,11.94,11.91,11.92,23500.0,11.93,11.94,11.91,11.92,23500.0
2014-09-29 12:50:00,11.91,11.95,11.91,11.95,32400.0,11.91,11.95,11.91,11.95,32400.0
2014-09-29 12:55:00,11.95,11.95,11.94,11.95,16000.0,11.95,11.95,11.94,11.95,16000.0
2014-09-29 13:00:00,11.95,11.95,11.93,11.93,43700.0,11.95,11.95,11.93,11.93,43700.0
2014-09-29 13:05:00,11.94,11.94,11.92,11.92,15400.0,11.94,11.94,11.92,11.92,15400.0
2014-09-29 13:10:00,11.92,11.93,11.92,11.93,6800.0,11.92,11.93,11.92,11.93,6800.0
2014-09-29 13:15:00,11.92,11.94,11.92,11.93,25300.0,11.92,11.94,11.92,11.93,25300.0
2014-09-29 13:20:00,11.93,11.94,11.92,11.92,34500.0,11.93,11.94,11.92,11.92,34500.0
2014-09-29 13:25:00,11.92,11.93,11.92,11.92,10000.0,11.92,11.93,11.92,11.92,10000.0
2014-09-29 13:30:00,11.92,11.95,11.92,11.95,30300.0,11.92,11.95,11.92,11.95,30300.0
2014-09-29 13:35:00,11.95,11.95,11.92,11.92,46100.0,11.95,11.95,11.92,11.92,46100.0
2014-09-29 13:40:00,11.92,11.93,11.9,11.91,29600.0,11.92,11.93,11.9,11.91,29600.0
2014-09-29 13:45:00,11.91,11.91,11.9,11.9,23600.0,11.91,11.91,11.9,11.9,23600.0
2014-09-29 13:50:00,11.91,11.92,11.9,11.92,37700.0,11.91,11.92,11.9,11.92,37700.0
2014-09-29 13:55:00,11.92,11.92,11.91,11.91,57100.0,11.92,11.92,11.91,11.91,57100.0
2014-09-29 14:00:00,11.92,11.93,11.91,11.93,27800.0,11.92,11.93,11.91,11.93,27800.0
2014-09-29 14:05:00,11.93,11.93,11.9,11.91,114400.0,11.93,11.93,11.9,11.91,114400.0
2014-09-29 14:10:00,11.91,11.92,11.89,11.89,64500.0,11.91,11.92,11.89,11.89,64500.0
2014-09-29 14:15:00,11.9,11.91,11.88,11.88,78200.0,11.9,11.91,11.88,11.88,78200.0
2014-09-29 14:20:00,11.88,11.89,11.87,11.87,50700.0,11.88,11.89,11.87,11.87,50700.0
2014-09-29 14:25:00,11.87,11.89,11.87,11.89,34800.0,11.87,11.89,11.87,11.89,34800.0
2014-09-29 14:30:00,11.88,11.91,11.88,11.91,48600.0,11.88,11.91,11.88,11.91,48600.0
2014-09-29 14:35:00,11.91,11.91,11.9,11.9,10600.0,11.91,11.91,11.9,11.9,10600.0
2014-09-29 14:40:00,11.9,11.91,11.88,11.9,186800.0,11.9,11.91,11.88,11.9,186800.0
2014-09-29 14:45:00,11.9,11.92,11.88,11.91,234500.0,11.9,11.92,11.88,11.91,234500.0
2014-09-29 14:50:00,11.91,11.91,11.9,11.9,94100.0,11.91,11.91,11.9,11.9,94100.0
2014-09-29 14:55:00,11.9,11.94,11.9,11.93,139600.0,11.9,11.94,11.9,11.93,139600.0
2014-09-29 15:00:00,11.92,11.93,11.92,11.93,11900.0,11.92,11.93,11.92,11.93,11900.0
2014-09-29 15:05:00,11.93,11.93,11.92,11.92,14200.0,11.93,11.93,11.92,11.92,14200.0
2014-09-29 15:10:00,11.93,11.94,11.92,11.94,18100.0,11.93,11.94,11.92,11.94,18100.0
2014-09-29 15:15:00,11.94,11.95,11.92,11.95,185500.0,11.94,11.95,11.92,11.95,185500.0
2014-09-29 15:20:00,11.95,11.96,11.93,11.95,236600.0,11.95,11.96,11.93,11.95,236600.0
2014-09-29 15:25:00,11.95,11.96,11.94,11.94,76600.0,11.95,11.96,11.94,11.94,76600.0
2014-09-29 15:30:00,11.94,11.96,11.93,11.95,130300.0,11.94,11.96,11.93,11.95,130300.0
2014-09-29 15:35:00,11.95,11.95,11.94,11.94,12500.0,11.95,11.95,11.94,11.94,12500.0
2014-09-29 15:40:00,11.95,11.95,11.91,11.92,81300.0,11.95,11.95,11.91,11.92,81300.0
2014-09-29 15:45:00,11.91,11.93,11.91,11.93,101400.0,11.91,11.93,11.91,11.93,101400.0
2014-09-29 15:50:00,11.93,11.93,11.91,11.92,73400.0,11.93,11.93,11.91,11.92,73400.0
2014-09-29 15:55:00,11.92,11.94,11.92,11.92,577100.0,11.92,11.94,11.92,11.92,577100.0
2014-09-30 09:30:00,11.93,11.95,11.92,11.92,139200.0,11.93,11.95,11.92,11.92,139200.0
2014-09-30 09:35:00,11.92,11.93,11.91,11.92,42400.0,11.92,11.93,11.91,11.92,42400.0
2014-09-30 09:40:00,11.91,11.91,11.89,11.9,56100.0,11.91,11.91,11.89,11.9,56100.0
2014-09-30 09:45:00,11.89,11.91,11.87,11.91,210000.0,11.89,11.91,11.87,11.91,210000.0
2014-09-30 09:50:00,11.91,11.91,11.87,11.89,81000.0,11.91,11.91,11.87,11.89,81000.0
2014-09-30 09:55:00,11.89,11.9,11.88,11.89,44000.0,11.89,11.9,11.88,11.89,44000.0
2014-09-30 10:00:00,11.89,11.89,11.86,11.86,93200.0,11.89,11.89,11.86,11.86,93200.0
2014-09-30 10:05:00,11.86,11.9,11.86,11.89,140300.0,11.86,11.9,11.86,11.89,140300.0
2014-09-30 10:10:00,11.89,11.89,11.87,11.88,273600.0,11.89,11.89,11.87,11.88,273600.0
2014-09-30 10:15:00,11.88,11.9,11.87,11.88,134900.0,11.88,11.9,11.87,11.88,134900.0
2014-09-30 10:20:00,11.88,11.88,11.84,11.85,85600.0,11.88,11.88,11.84,11.85,85600.0
2014-09-30 10:25:00,11.84,11.86,11.84,11.84,89200.0,11.84,11.86,11.84,11.84,89200.0
2014-09-30 10:30:00,11.85,11.85,11.83,11.85,90700.0,11.85,11.85,11.83,11.85,90700.0
2014-09-30 10:35:00,11.85,11.86,11.84,11.85,34200.0,11.85,11.86,11.84,11.85,34200.0
2014-09-30 10:40:00,11.86,11.88,11.85,11.87,86100.0,11.86,11.88,11.85,11.87,86100.0
2014-09-30 10:45:00,11.88,11.91,11.87,11.9,69600.0,11.88,11.91,11.87,11.9,69600.0
2014-09-30 10:50:00,11.89,11.9,11.88,11.88,18600.0,11.89,11.9,11.88,11.88,18600.0
2014-09-30 10:55:00,11.88,11.89,11.87,11.87,31000.0,11.88,11.89,11.87,11.87,31000.0
2014-09-30 11:00:00,11.88,11.88,11.86,11.87,78500.0,11.88,11.88,11.86,11.87,78500.0
2014-09-30 11:05:00,11.86,11.92,11.86,11.92,473600.0,11.86,11.92,11.86,11.92,473600.0
2014-09-30 11:10:00,11.91,11.92,11.9,11.9,12000.0,11.91,11.92,11.9,11.9,12000.0
2014-09-30 11:15:00,11.9,11.91,11.89,11.89,16000.0,11.9,11.91,11.89,11.89,16000.0
2014-09-30 11:20:00,11.89,11.9,11.88,11.89,50400.0,11.89,11.9,11.88,11.89,50400.0
2014-09-30 11:25:00,11.89,11.91,11.89,11.9,22300.0,11.89,11.91,11.89,11.9,22300.0
2014-09-30 11:30:00,11.91,11.91,11.89,11.89,37100.0,11.91,11.91,11.89,11.89,37100.0
2014-09-30 11:35:00,11.89,11.9,11.88,11.88,16300.0,11.89,11.9,11.88,11.88,16300.0
2014-09-30 11:40:00,11.88,11.88,11.86,11.86,17400.0,11.88,11.88,11.86,11.86,17400.0
2014-09-30 11:45:00,11.87,11.87,11.85,11.86,42300.0,11.87,11.87,11.85,11.86,42300.0
2014-09-30 11:50:00,11.86,11.89,11.86,11.88,43200.0,11.86,11.89,11.86,11.88,43200.0
2014-09-30 11:55:00,11.88,11.89,11.87,11.88,42900.0,11.88,11.89,11.87,11.88,42900.0
2014-09-30 12:00:00,11.88,11.88,11.86,11.87,38200.0,11.88,11.88,11.86,11.87,38200.0
2014-09-30 12:05:00,11.88,11.88,11.86,11.87,50900.0,11.88,11.88,11.86,11.87,50900.0
2014-09-30 12:10:00,11.87,11.88,11.86,11.88,24700.0,11.87,11.88,11.86,11.88,24700.0
2014-09-30 12:15:00,11.88,11.88,11.86,11.87,37600.0,11.88,11.88,11.86,11.87,37600.0
2014-09-30 12:20:00,11.86,11.87,11.84,11.84,47700.0,11.86,11.87,11.84,11.84,47700.0
2014-09-30 12:25:00,11.85,11.85,11.82,11.84,102700.0,11.85,11.85,11.82,11.84,102700.0
2014-09-30 12:30:00,11.84,11.84,11.83,11.83,37500.0,11.84,11.84,11.83,11.83,37500.0
2014-09-30 12:35:00,11.83,11.84,11.79,11.8,439200.0,11.83,11.84,11.79,11.8,439200.0
2014-09-30 12:40:00,11.81,11.82,11.79,11.81,169500.0,11.81,11.82,11.79,11.81,169500.0
2014-09-30 12:45:00,11.82,11.84,11.81,11.83,254200.0,11.82,11.84,11.81,11.83,254200.0
2014-09-30 12:50:00,11.84,11.84,11.82,11.84,39400.0,11.84,11.84,11.82,11.84,39400.0
2014-09-30 12:55:00,11.84,11.85,11.82,11.83,103500.0,11.84,11.85,11.82,11.83,103500.0
2014-09-30 13:00:00,11.82,11.84,11.82,11.83,33300.0,11.82,11.84,11.82,11.83,33300.0
2014-09-30 13:05:00,11.84,11.86,11.83,11.83,114200.0,11.84,11.86,11.83,11.83,114200.0
2014-09-30 13:10:00,11.84,11.84,11.83,11.83,5100.0,11.84,11.84,11.83,11.83,5100.0
2014-09-30 13:15:00,11.83,11.84,11.82,11.83,8800.0,11.83,11.84,11.82,11.83,8800.0
2014-09-30 13:20:00,11.82,11.82,11.81,11.81,19500.0,11.82,11.82,11.81,11.81,19500.0
2014-09-30 13:25:00,11.81,11.82,11.79,11.79,24700.0,11.81,11.82,11.79,11.79,24700.0
2014-09-30 13:30:00,11.79,11.81,11.78,11.79,70400.0,11.79,11.81,11.78,11.79,70400.0
2014-09-30 13:35:00,11.8,11.81,11.79,11.8,20800.0,11.8,11.81,11.79,11.8,20800.0
2014-09-30 13:40:00,11.79,11.8,11.78,11.78,22000.0,11.79,11.8,11.78,11.78,22000.0
2014-09-30 13:45:00,11.78,11.79,11.76,11.77,37100.0,11.78,11.79,11.76,11.77,37100.0
2014-09-30 13:50:00,11.77,11.77,11.76,11.76,6100.0,11.77,11.77,11.76,11.76,6100.0
2014-09-30 13:55:00,11.76,11.8,11.76,11.8,83700.0,11.76,11.8,11.76,11.8,83700.0
2014-09-30 14:00:00,11.81,11.81,11.8,11.81,18300.0,11.81,11.81,11.8,11.81,18300.0
2014-09-30 14:05:00,11.81,11.82,11.81,11.82,28200.0,11.81,11.82,11.81,11.82,28200.0
2014-09-30 14:10:00,11.81,11.83,11.81,11.83,67700.0,11.81,11.83,11.81,11.83,67700.0
2014-09-30 14:15:00,11.83,11.83,11.81,11.81,41400.0,11.83,11.83,11.81,11.81,41400.0
2014-09-30 14:20:00,11.82,11.82,11.79,11.79,37400.0,11.82,11.82,11.79,11.79,37400.0
2014-09-30 14:25:00,11.79,11.82,11.79,11.82,50700.0,11.79,11.82,11.79,11.82,50700.0
2014-09-30 14:30:00,11.82,11.83,11.81,11.82,34200.0,11.82,11.83,11.81,11.82,34200.0
2014-09-30 14:35:00,11.82,11.83,11.8,11.82,969300.0,11.82,11.83,11.8,11.82,969300.0
2014-09-30 14:40:00,11.82,11.83,11.81,11.81,28800.0,11.82,11.83,11.81,11.81,28800.0
2014-09-30 14:45:00,11.82,11.82,11.8,11.82,101900.0,11.82,11.82,11.8,11.82,101900.0
2014-09-30 14:50:00,11.82,11.83,11.8,11.82,327900.0,11.82,11.83,11.8,11.82,327900.0
2014-09-30 14:55:00,11.82,11.84,11.82,11.83,82700.0,11.82,11.84,11.82,11.83,82700.0
2014-09-30 15:00:00,11.83,11.83,11.81,11.83,82300.0,11.83,11.83,11.81,11.83,82300.0
2014-09-30 15:05:00,11.82,11.83,11.82,11.82,7500.0,11.82,11.83,11.82,11.82,7500.0
2014-09-30 15:10:00,11.83,11.84,11.82,11.84,102300.0,11.83,11.84,11.82,11.84,102300.0
2014-09-30 15:15:00,11.84,11.84,11.83,11.83,8000.0,11.84,11.84,11.83,11.83,8000.0
2014-09-30 15:20:00,11.84,11.86,11.83,11.84,84900.0,11.84,11.86,11.83,11.84,84900.0
2014-09-30 15:25:00,11.85,11.85,11.83,11.84,22500.0,11.85,11.85,11.83,11.84,22500.0
2014-09-30 15:30:00,11.84,11.85,11.82,11.84,123800.0,11.84,11.85,11.82,11.84,123800.0
2014-09-30 15:35:00,11.85,11.86,11.84,11.85,67000.0,11.85,11.86,11.84,11.85,67000.0
2014-09-30 15:40:00,11.85,11.85,11.83,11.83,247900.0,11.85,11.85,11.83,11.83,247900.0
2014-09-30 15:45:00,11.84,11.84,11.82,11.84,212200.0,11.84,11.84,11.82,11.84,212200.0
2014-09-30 15:50:00,11.83,11.83,11.82,11.83,75200.0,11.83,11.83,11.82,11.83,75200.0
2014-09-30 15:55:00,11.83,11.83,11.81,11.81,393700.0,11.83,11.83,11.81,11.81,393700.0
2014-10-01 09:30:00,11.81,11.81,11.74,11.76,133400.0,11.81,11.81,11.74,11.76,133400.0
2014-10-01 09:35:00,11.76,11.78,11.71,11.72,112100.0,11.76,11.78,11.71,11.72,112100.0
2014-10-01 09:40:00,11.72,11.75,11.7,11.74,60400.0,11.72,11.75,11.7,11.74,60400.0
2014-10-01 09:45:00,11.74,11.74,11.7,11.71,61700.0,11.74,11.74,11.7,11.71,61700.0
2014-10-01 09:50:00,11.71,11.76,11.7,11.76,43400.0,11.71,11.76,11.7,11.76,43400.0
2014-10-01 09:55:00,11.75,11.76,11.73,11.76,52700.0,11.75,11.76,11.73,11.76,52700.0
2014-10-01 10:00:00,11.75,11.76,11.69,11.71,160800.0,11.75,11.76,11.69,11.71,160800.0
2014-10-01 10:05:00,11.71,11.71,11.68,11.71,122900.0,11.71,11.71,11.68,11.71,122900.0
2014-10-01 10:10:00,11.71,11.73,11.69,11.71,95600.0,11.71,11.73,11.69,11.71,95600.0
2014-10-01 10:15:00,11.71,11.75,11.71,11.75,173400.0,11.71,11.75,11.71,11.75,173400.0
2014-10-01 10:20:00,11.75,11.8,11.74,11.78,71500.0,11.75,11.8,11.74,11.78,71500.0
2014-10-01 10:25:00,11.77,11.78,11.76,11.78,77400.0,11.77,11.78,11.76,11.78,77400.0
2014-10-01 10:30:00,11.78,11.78,11.74,11.76,106100.0,11.78,11.78,11.74,11.76,106100.0
2014-10-01 10:35:00,11.76,11.76,11.71,11.73,74600.0,11.76,11.76,11.71,11.73,74600.0
2014-10-01 10:40:00,11.73,11.75,11.73,11.74,39600.0,11.73,11.75,11.73,11.74,39600.0
2014-10-01 10:45:00,11.75,11.77,11.74,11.76,38100.0,11.75,11.77,11.74,11.76,38100.0
2014-10-01 10:50:00,11.76,11.77,11.74,11.76,274300.0,11.76,11.77,11.74,11.76,274300.0
2014-10-01 10:55:00,11.77,11.79,11.75,11.78,204500.0,11.77,11.79,11.75,11.78,204500.0
2014-10-01 11:00:00,11.78,11.81,11.78,11.8,19000.0,11.78,11.81,11.78,11.8,19000.0
2014-10-01 11:05:00,11.81,11.84,11.8,11.82,115200.0,11.81,11.84,11.8,11.82,115200.0
2014-10-01 11:10:00,11.81,11.82,11.79,11.79,43700.0,11.81,11.82,11.79,11.79,43700.0
2014-10-01 11:15:00,11.79,11.81,11.78,11.8,36000.0,11.79,11.81,11.78,11.8,36000.0
2014-10-01 11:20:00,11.8,11.82,11.8,11.81,31700.0,11.8,11.82,11.8,11.81,31700.0
2014-10-01 11:25:00,11.82,11.82,11.79,11.8,42100.0,11.82,11.82,11.79,11.8,42100.0
2014-10-01 11:30:00,11.79,11.8,11.77,11.77,94200.0,11.79,11.8,11.77,11.77,94200.0
2014-10-01 11:35:00,11.78,11.79,11.78,11.79,64900.0,11.78,11.79,11.78,11.79,64900.0
2014-10-01 11:40:00,11.79,11.81,11.78,11.8,285700.0,11.79,11.81,11.78,11.8,285700.0
2014-10-01 11:45:00,11.79,11.79,11.76,11.77,65100.0,11.79,11.79,11.76,11.77,65100.0
2014-10-01 11:50:00,11.77,11.79,11.77,11.79,14100.0,11.77,11.79,11.77,11.79,14100.0
2014-10-01 11:55:00,11.79,11.81,11.79,11.79,42300.0,11.79,11.81,11.79,11.79,42300.0
2014-10-01 12:00:00,11.79,11.8,11.78,11.78,32400.0,11.79,11.8,11.78,11.78,32400.0
2014-10-01 12:05:00,11.79,11.79,11.77,11.79,35100.0,11.79,11.79,11.77,11.79,35100.0
2014-10-01 12:10:00,11.79,11.79,11.76,11.77,34700.0,11.79,11.79,11.76,11.77,34700.0
2014-10-01 12:15:00,11.77,11.78,11.77,11.78,10000.0,11.77,11.78,11.77,11.78,10000.0
2014-10-01 12:20:00,11.78,11.78,11.76,11.77,52600.0,11.78,11.78,11.76,11.77,52600.0
2014-10-01 12:25:00,11.77,11.8,11.76,11.79,689000.0,11.77,11.8,11.76,11.79,689000.0
2014-10-01 12:30:00,11.79,11.79,11.76,11.77,461800.0,11.79,11.79,11.76,11.77,461800.0
2014-10-01 12:35:00,11.77,11.79,11.75,11.75,258600.0,11.77,11.79,11.75,11.75,258600.0
2014-10-01 12:40:00,11.75,11.77,11.74,11.75,174300.0,11.75,11.77,11.74,11.75,174300.0
2014-10-01 12:45:00,11.75,11.75,11.71,11.71,232400.0,11.75,11.75,11.71,11.71,232400.0
2014-10-01 12:50:00,11.71,11.75,11.71,11.73,282800.0,11.71,11.75,11.71,11.73,282800.0
2014-10-01 12:55:00,11.73,11.75,11.71,11.72,90600.0,11.73,11.75,11.71,11.72,90600.0
2014-10-01 13:00:00,11.71,11.74,11.7,11.73,323600.0,11.71,11.74,11.7,11.73,323600.0
2014-10-01 13:05:00,11.73,11.73,11.7,11.7,33600.0,11.73,11.73,11.7,11.7,33600.0
2014-10-01 13:10:00,11.71,11.73,11.7,11.71,32200.0,11.71,11.73,11.7,11.71,32200.0
2014-10-01 13:15:00,11.7,11.72,11.69,11.69,84200.0,11.7,11.72,11.69,11.69,84200.0
2014-10-01 13:20:00,11.69,11.7,11.68,11.7,25900.0,11.69,11.7,11.68,11.7,25900.0
2014-10-01 13:25:00,11.69,11.71,11.69,11.7,27900.0,11.69,11.71,11.69,11.7,27900.0
2014-10-01 13:30:00,11.7,11.71,11.68,11.69,169900.0,11.7,11.71,11.68,11.69,169900.0
2014-10-01 13:35:00,11.69,11.7,11.67,11.68,26300.0,11.69,11.7,11.67,11.68,26300.0
2014-10-01 13:40:00,11.68,11.7,11.67,11.68,95800.0,11.68,11.7,11.67,11.68,95800.0
2014-10-01 13:45:00,11.69,11.69,11.67,11.67,34600.0,11.69,11.69,11.67,11.67,34600.0
2014-10-01 13:50:00,11.67,11.69,11.67,11.69,33400.0,11.67,11.69,11.67,11.69,33400.0
2014-10-01 13:55:00,11.69,11.69,11.67,11.69,19800.0,11.69,11.69,11.67,11.69,19800.0
2014-10-01 14:00:00,11.69,11.7,11.69,11.7,20800.0,11.69,11.7,11.69,11.7,20800.0
2014-10-01 14:05:00,11.7,11.71,11.69,11.71,68900.0,11.7,11.71,11.69,11.71,68900.0
2014-10-01 14:10:00,11.71,11.73,11.7,11.73,37600.0,11.71,11.73,11.7,11.73,37600.0
2014-10-01 14:15:00,11.73,11.73,11.72,11.73,26800.0,11.73,11.73,11.72,11.73,26800.0
2014-10-01 14:20:00,11.73,11.74,11.72,11.74,35500.0,11.73,11.74,11.72,11.74,35500.0
2014-10-01 14:25:00,11.74,11.75,11.73,11.74,75500.0,11.74,11.75,11.73,11.74,75500.0
2014-10-01 14:30:00,11.74,11.77,11.74,11.75,333400.0,11.74,11.77,11.74,11.75,333400.0
2014-10-01 14:35:00,11.75,11.78,11.75,11.78,180000.0,11.75,11.78,11.75,11.78,180000.0
2014-10-01 14:40:00,11.78,11.8,11.78,11.8,72600.0,11.78,11.8,11.78,11.8,72600.0
2014-10-01 14:45:00,11.8,11.8,11.78,11.79,157000.0,11.8,11.8,11.78,11.79,157000.0
2014-10-01 14:50:00,11.79,11.79,11.77,11.77,13400.0,11.79,11.79,11.77,11.77,13400.0
2014-10-01 14:55:00,11.78,11.79,11.77,11.77,334600.0,11.78,11.79,11.77,11.77,334600.0
2014-10-01 15:00:00,11.77,11.77,11.75,11.77,66000.0,11.77,11.77,11.75,11.77,66000.0
2014-10-01 15:05:00,11.77,11.77,11.73,11.74,102700.0,11.77,11.77,11.73,11.74,102700.0
2014-10-01 15:10:00,11.74,11.76,11.74,11.76,221800.0,11.74,11.76,11.74,11.76,221800.0
2014-10-01 15:15:00,11.75,11.76,11.75,11.76,55900.0,11.75,11.76,11.75,11.76,55900.0
2014-10-01 15:20:00,11.76,11.76,11.73,11.74,76600.0,11.76,11.76,11.73,11.74,76600.0
2014-10-01 15:25:00,11.74,11.77,11.73,11.77,116900.0,11.74,11.77,11.73,11.77,116900.0
2014-10-01 15:30:00,11.77,11.79,11.76,11.78,114400.0,11.77,11.79,11.76,11.78,114400.0
2014-10-01 15:35:00,11.78,11.78,11.77,11.78,86400.0,11.78,11.78,11.77,11.78,86400.0
2014-10-01 15:40:00,11.78,11.81,11.78,11.8,136800.0,11.78,11.81,11.78,11.8,136800.0
2014-10-01 15:45:00,11.8,11.85,11.8,11.85,450600.0,11.8,11.85,11.8,11.85,450600.0
2014-10-01 15:50:00,11.84,11.85,11.8,11.8,356500.0,11.84,11.85,11.8,11.8,356500.0
2014-10-01 15:55:00,11.81,11.82,11.79,11.81,1087400.0,11.81,11.82,11.79,11.81,1087400.0
2014-10-02 09:30:00,11.82,11.86,11.8,11.85,55800.0,11.82,11.86,11.8,11.85,55800.0
2014-10-02 09:35:00,11.85,11.87,11.85,11.87,33200.0,11.85,11.87,11.85,11.87,33200.0
2014-10-02 09:40:00,11.86,11.89,11.85,11.88,122100.0,11.86,11.89,11.85,11.88,122100.0
2014-10-02 09:45:00,11.88,11.9,11.87,11.89,110100.0,11.88,11.9,11.87,11.89,110100.0
2014-10-02 09:50:00,11.88,11.9,11.86,11.87,126200.0,11.88,11.9,11.86,11.87,126200.0
2014-10-02 09:55:00,11.87,11.89,11.87,11.88,32600.0,11.87,11.89,11.87,11.88,32600.0
2014-10-02 10:00:00,11.88,11.89,11.87,11.87,114400.0,11.88,11.89,11.87,11.87,114400.0
2014-10-02 10:05:00,11.87,11.87,11.82,11.82,120900.0,11.87,11.87,11.82,11.82,120900.0
2014-10-02 10:10:00,11.82,11.83,11.78,11.79,54400.0,11.82,11.83,11.78,11.79,54400.0
2014-10-02 10:15:00,11.78,11.8,11.77,11.78,100500.0,11.78,11.8,11.77,11.78,100500.0
2014-10-02 10:20:00,11.78,11.82,11.78,11.81,36800.0,11.78,11.82,11.78,11.81,36800.0
2014-10-02 10:25:00,11.81,11.82,11.78,11.78,60700.0,11.81,11.82,11.78,11.78,60700.0
2014-10-02 10:30:00,11.79,11.79,11.75,11.75,69400.0,11.79,11.79,11.75,11.75,69400.0
2014-10-02 10:35:00,11.75,11.76,11.74,11.76,150400.0,11.75,11.76,11.74,11.76,150400.0
2014-10-02 10:40:00,11.76,11.76,11.72,11.74,223600.0,11.76,11.76,11.72,11.74,223600.0
2014-10-02 10:45:00,11.74,11.75,11.73,11.75,90400.0,11.74,11.75,11.73,11.75,90400.0
2014-10-02 10:50:00,11.75,11.75,11.72,11.73,51800.0,11.75,11.75,11.72,11.73,51800.0
2014-10-02 10:55:00,11.73,11.74,11.71,11.71,49200.0,11.73,11.74,11.71,11.71,49200.0
2014-10-02 11:00:00,11.71,11.71,11.7,11.71,43100.0,11.71,11.71,11.7,11.71,43100.0
2014-10-02 11:05:00,11.71,11.71,11.69,11.69,117700.0,11.71,11.71,11.69,11.69,117700.0
2014-10-02 11:10:00,11.7,11.71,11.69,11.7,47200.0,11.7,11.71,11.69,11.7,47200.0
2014-10-02 11:15:00,11.71,11.71,11.69,11.7,66000.0,11.71,11.71,11.69,11.7,66000.0
2014-10-02 11:20:00,11.7,11.71,11.69,11.71,88800.0,11.7,11.71,11.69,11.71,88800.0
2014-10-02 11:25:00,11.71,11.73,11.71,11.73,36500.0,11.71,11.73,11.71,11.73,36500.0
2014-10-02 11:30:00,11.73,11.73,11.69,11.71,118500.0,11.73,11.73,11.69,11.71,118500.0
2014-10-02 11:35:00,11.71,11.71,11.7,11.71,34500.0,11.71,11.71,11.7,11.71,34500.0
2014-10-02 11:40:00,11.71,11.71,11.69,11.69,82800.0,11.71,11.71,11.69,11.69,82800.0
2014-10-02 11:45:00,11.7,11.72,11.69,11.72,109700.0,11.7,11.72,11.69,11.72,109700.0
2014-10-02 11:50:00,11.72,11.73,11.7,11.73,61500.0,11.72,11.73,11.7,11.73,61500.0
2014-10-02 11:55:00,11.73,11.73,11.69,11.7,98900.0,11.73,11.73,11.69,11.7,98900.0
2014-10-02 12:00:00,11.7,11.71,11.66,11.66,1969800.0,11.7,11.71,11.66,11.66,1969800.0
2014-10-02 12:05:00,11.67,11.71,11.67,11.71,828700.0,11.67,11.71,11.67,11.71,828700.0
2014-10-02 12:10:00,11.71,11.72,11.71,11.72,73000.0,11.71,11.72,11.71,11.72,73000.0
2014-10-02 12:15:00,11.71,11.72,11.7,11.7,39900.0,11.71,11.72,11.7,11.7,39900.0
2014-10-02 12:20:00,11.7,11.71,11.7,11.71,4800.0,11.7,11.71,11.7,11.71,4800.0
2014-10-02 12:25:00,11.7,11.71,11.69,11.69,255400.0,11.7,11.71,11.69,11.69,255400.0
2014-10-02 12:30:00,11.69,11.72,11.69,11.7,174300.0,11.69,11.72,11.69,11.7,174300.0
2014-10-02 12:35:00,11.7,11.7,11.68,11.68,156200.0,11.7,11.7,11.68,11.68,156200.0
2014-10-02 12:40:00,11.69,11.69,11.68,11.69,26400.0,11.69,11.69,11.68,11.69,26400.0
2014-10-02 12:45:00,11.68,11.7,11.68,11.7,26900.0,11.68,11.7,11.68,11.7,26900.0
2014-10-02 12:50:00,11.69,11.73,11.69,11.72,92800.0,11.69,11.73,11.69,11.72,92800.0
2014-10-02 12:55:00,11.73,11.75,11.72,11.75,131600.0,11.73,11.75,11.72,11.75,131600.0
2014-10-02 13:00:00,11.75,11.75,11.74,11.74,26500.0,11.75,11.75,11.74,11.74,26500.0
2014-10-02 13:05:00,11.74,11.74,11.72,11.73,94000.0,11.74,11.74,11.72,11.73,94000.0
2014-10-02 13:10:00,11.73,11.75,11.72,11.74,40000.0,11.73,11.75,11.72,11.74,40000.0
2014-10-02 13:15:00,11.74,11.77,11.74,11.77,67100.0,11.74,11.77,11.74,11.77,67100.0
2014-10-02 13:20:00,11.78,11.79,11.76,11.77,141300.0,11.78,11.79,11.76,11.77,141300.0
2014-10-02 13:25:00,11.77,11.81,11.77,11.81,224400.0,11.77,11.81,11.77,11.81,224400.0
2014-10-02 13:30:00,11.8,11.81,11.8,11.8,3900.0,11.8,11.81,11.8,11.8,3900.0
2014-10-02 13:35:00,11.8,11.8,11.77,11.77,101200.0,11.8,11.8,11.77,11.77,101200.0
2014-10-02 13:40:00,11.78,11.78,11.77,11.78,11000.0,11.78,11.78,11.77,11.78,11000.0
2014-10-02 13:45:00,11.78,11.78,11.77,11.77,6900.0,11.78,11.78,11.77,11.77,6900.0
2014-10-02 13:50:00,11.78,11.79,11.77,11.79,29700.0,11.78,11.79,11.77,11.79,29700.0
2014-10-02 13:55:00,11.79,11.79,11.78,11.79,11400.0,11.79,11.79,11.78,11.79,11400.0
2014-10-02 14:00:00,11.79,11.81,11.78,11.81,41100.0,11.79,11.81,11.78,11.81,41100.0
2014-10-02 14:05:00,11.81,11.83,11.81,11.83,31900.0,11.81,11.83,11.81,11.83,31900.0
2014-10-02 14:10:00,11.83,11.83,11.81,11.83,132600.0,11.83,11.83,11.81,11.83,132600.0
2014-10-02 14:15:00,11.82,11.83,11.81,11.81,55800.0,11.82,11.83,11.81,11.81,55800.0
2014-10-02 14:20:00,11.81,11.83,11.81,11.83,124500.0,11.81,11.83,11.81,11.83,124500.0
2014-10-02 14:25:00,11.83,11.84,11.82,11.84,152100.0,11.83,11.84,11.82,11.84,152100.0
2014-10-02 14:30:00,11.83,11.84,11.82,11.83,111500.0,11.83,11.84,11.82,11.83,111500.0
2014-10-02 14:35:00,11.84,11.85,11.84,11.85,15100.0,11.84,11.85,11.84,11.85,15100.0
2014-10-02 14:40:00,11.84,11.86,11.84,11.86,86900.0,11.84,11.86,11.84,11.86,86900.0
2014-10-02 14:45:00,11.87,11.88,11.86,11.86,112900.0,11.87,11.88,11.86,11.86,112900.0
2014-10-02 14:50:00,11.87,11.88,11.87,11.88,20700.0,11.87,11.88,11.87,11.88,20700.0
2014-10-02 14:55:00,11.87,11.88,11.86,11.86,33400.0,11.87,11.88,11.86,11.86,33400.0
2014-10-02 15:00:00,11.87,11.87,11.85,11.86,373200.0,11.87,11.87,11.85,11.86,373200.0
2014-10-02 15:05:00,11.86,11.86,11.85,11.86,53900.0,11.86,11.86,11.85,11.86,53900.0
2014-10-02 15:10:00,11.86,11.88,11.86,11.86,101100.0,11.86,11.88,11.86,11.86,101100.0
2014-10-02 15:15:00,11.86,11.86,11.84,11.84,111300.0,11.86,11.86,11.84,11.84,111300.0
2014-10-02 15:20:00,11.84,11.85,11.83,11.83,29000.0,11.84,11.85,11.83,11.83,29000.0
2014-10-02 15:25:00,11.84,11.84,11.83,11.84,19100.0,11.84,11.84,11.83,11.84,19100.0
2014-10-02 15:30:00,11.84,11.85,11.83,11.84,148000.0,11.84,11.85,11.83,11.84,148000.0
2014-10-02 15:35:00,11.84,11.85,11.83,11.85,112500.0,11.84,11.85,11.83,11.85,112500.0
2014-10-02 15:40:00,11.85,11.85,11.84,11.84,55500.0,11.85,11.85,11.84,11.84,55500.0
2014-10-02 15:45:00,11.85,11.86,11.84,11.86,130500.0,11.85,11.86,11.84,11.86,130500.0
2014-10-02 15:50:00,11.86,11.87,11.85,11.87,193600.0,11.86,11.87,11.85,11.87,193600.0
2014-10-02 15:55:00,11.87,11.87,11.84,11.84,340400.0,11.87,11.87,11.84,11.84,340400.0
2014-10-03 09:30:00,11.89,11.95,11.89,11.95,217200.0,11.89,11.95,11.89,11.95,217200.0
2014-10-03 09:35:00,11.95,11.96,11.91,11.91,51900.0,11.95,11.96,11.91,11.91,51900.0
2014-10-03 09:40:00,11.92,11.97,11.9,11.97,95100.0,11.92,11.97,11.9,11.97,95100.0
2014-10-03 09:45:00,11.96,11.98,11.95,11.96,91000.0,11.96,11.98,11.95,11.96,91000.0
2014-10-03 09:50:00,11.96,11.96,11.93,11.95,59700.0,11.96,11.96,11.93,11.95,59700.0
2014-10-03 09:55:00,11.94,11.95,11.93,11.93,15500.0,11.94,11.95,11.93,11.93,15500.0
2014-10-03 10:00:00,11.94,11.97,11.93,11.95,121400.0,11.94,11.97,11.93,11.95,121400.0
2014-10-03 10:05:00,11.96,11.98,11.96,11.96,184600.0,11.96,11.98,11.96,11.96,184600.0
2014-10-03 10:10:00,11.96,11.98,11.95,11.96,49800.0,11.96,11.98,11.95,11.96,49800.0
2014-10-03 10:15:00,11.96,11.97,11.95,11.95,21500.0,11.96,11.97,11.95,11.95,21500.0
2014-10-03 10:20:00,11.95,11.96,11.91,11.92,97100.0,11.95,11.96,11.91,11.92,97100.0
2014-10-03 10:25:00,11.92,11.93,11.92,11.93,17500.0,11.92,11.93,11.92,11.93,17500.0
2014-10-03 10:30:00,11.92,11.93,11.9,11.92,67400.0,11.92,11.93,11.9,11.92,67400.0
2014-10-03 10:35:00,11.91,11.93,11.9,11.93,108500.0,11.91,11.93,11.9,11.93,108500.0
2014-10-03 10:40:00,11.93,11.93,11.92,11.93,23900.0,11.93,11.93,11.92,11.93,23900.0
2014-10-03 10:45:00,11.93,11.94,11.92,11.94,23100.0,11.93,11.94,11.92,11.94,23100.0
2014-10-03 10:50:00,11.94,11.95,11.93,11.93,141400.0,11.94,11.95,11.93,11.93,141400.0
2014-10-03 10:55:00,11.93,11.94,11.91,11.91,108500.0,11.93,11.94,11.91,11.91,108500.0
2014-10-03 11:00:00,11.91,11.92,11.9,11.91,86300.0,11.91,11.92,11.9,11.91,86300.0
2014-10-03 11:05:00,11.91,11.91,11.9,11.9,25900.0,11.91,11.91,11.9,11.9,25900.0
2014-10-03 11:10:00,11.9,11.91,11.88,11.88,57500.0,11.9,11.91,11.88,11.88,57500.0
2014-10-03 11:15:00,11.88,11.89,11.86,11.86,47400.0,11.88,11.89,11.86,11.86,47400.0
2014-10-03 11:20:00,11.86,11.87,11.84,11.85,49700.0,11.86,11.87,11.84,11.85,49700.0
2014-10-03 11:25:00,11.84,11.85,11.84,11.84,11400.0,11.84,11.85,11.84,11.84,11400.0
2014-10-03 11:30:00,11.84,11.85,11.83,11.83,94800.0,11.84,11.85,11.83,11.83,94800.0
2014-10-03 11:35:00,11.83,11.85,11.82,11.85,139200.0,11.83,11.85,11.82,11.85,139200.0
2014-10-03 11:40:00,11.85,11.85,11.84,11.84,26800.0,11.85,11.85,11.84,11.84,26800.0
2014-10-03 11:45:00,11.85,11.85,11.84,11.84,4600.0,11.85,11.85,11.84,11.84,4600.0
2014-10-03 11:50:00,11.84,11.85,11.84,11.84,10600.0,11.84,11.85,11.84,11.84,10600.0
2014-10-03 11:55:00,11.84,11.89,11.84,11.88,473500.0,11.84,11.89,11.84,11.88,473500.0
2014-10-03 12:00:00,11.89,11.9,11.88,11.9,35500.0,11.89,11.9,11.88,11.9,35500.0
2014-10-03 12:05:00,11.9,11.9,11.89,11.89,77400.0,11.9,11.9,11.89,11.89,77400.0
2014-10-03 12:10:00,11.9,11.9,11.88,11.88,142400.0,11.9,11.9,11.88,11.88,142400.0
2014-10-03 12:15:00,11.89,11.89,11.88,11.88,7800.0,11.89,11.89,11.88,11.88,7800.0
2014-10-03 12:20:00,11.88,11.9,11.88,11.89,31800.0,11.88,11.9,11.88,11.89,31800.0
2014-10-03 12:25:00,11.89,11.91,11.89,11.91,45600.0,11.89,11.91,11.89,11.91,45600.0
2014-10-03 12:30:00,11.91,11.93,11.91,11.93,410800.0,11.91,11.93,11.91,11.93,410800.0
2014-10-03 12:35:00,11.93,11.94,11.92,11.94,28400.0,11.93,11.94,11.92,11.94,28400.0
2014-10-03 12:40:00,11.95,11.96,11.94,11.96,16300.0,11.95,11.96,11.94,11.96,16300.0
2014-10-03 12:45:00,11.96,11.96,11.93,11.94,68800.0,11.96,11.96,11.93,11.94,68800.0
2014-10-03 12:50:00,11.95,11.95,11.94,11.95,4500.0,11.95,11.95,11.94,11.95,4500.0
2014-10-03 12:55:00,11.95,11.95,11.94,11.95,6900.0,11.95,11.95,11.94,11.95,6900.0
2014-10-03 13:00:00,11.95,11.95,11.93,11.94,68000.0,11.95,11.95,11.93,11.94,68000.0
2014-10-03 13:05:00,11.94,11.94,11.92,11.94,40500.0,11.94,11.94,11.92,11.94,40500.0
2014-10-03 13:10:00,11.94,11.94,11.94,11.94,4300.0,11.94,11.94,11.94,11.94,4300.0
2014-10-03 13:15:00,11.93,11.94,11.91,11.93,37000.0,11.93,11.94,11.91,11.93,37000.0
2014-10-03 13:20:00,11.93,11.94,11.93,11.94,12500.0,11.93,11.94,11.93,11.94,12500.0
2014-10-03 13:25:00,11.94,11.94,11.94,11.94,1900.0,11.94,11.94,11.94,11.94,1900.0
2014-10-03 13:30:00,11.94,11.94,11.91,11.91,63300.0,11.94,11.94,11.91,11.91,63300.0
2014-10-03 13:35:00,11.92,11.92,11.91,11.92,5000.0,11.92,11.92,11.91,11.92,5000.0
2014-10-03 13:40:00,11.91,11.92,11.91,11.92,2600.0,11.91,11.92,11.91,11.92,2600.0
2014-10-03 13:45:00,11.92,11.92,11.91,11.92,4200.0,11.92,11.92,11.91,11.92,4200.0
2014-10-03 13:50:00,11.92,11.93,11.91,11.92,42900.0,11.92,11.93,11.91,11.92,42900.0
2014-10-03 13:55:00,11.93,11.93,11.93,11.93,9100.0,11.93,11.93,11.93,11.93,9100.0
2014-10-03 14:00:00,11.93,11.96,11.93,11.96,43600.0,11.93,11.96,11.93,11.96,43600.0
2014-10-03 14:05:00,11.96,11.96,11.95,11.96,11800.0,11.96,11.96,11.95,11.96,11800.0
2014-10-03 14:10:00,11.96,11.96,11.95,11.95,97500.0,11.96,11.96,11.95,11.95,97500.0
2014-10-03 14:15:00,11.96,11.96,11.95,11.96,3800.0,11.96,11.96,11.95,11.96,3800.0
2014-10-03 14:20:00,11.96,11.96,11.94,11.94,51600.0,11.96,11.96,11.94,11.94,51600.0
2014-10-03 14:25:00,11.94,11.95,11.94,11.95,2900.0,11.94,11.95,11.94,11.95,2900.0
2014-10-03 14:30:00,11.94,11.95,11.94,11.95,33400.0,11.94,11.95,11.94,11.95,33400.0
2014-10-03 14:35:00,11.95,11.96,11.93,11.95,140100.0,11.95,11.96,11.93,11.95,140100.0
2014-10-03 14:40:00,11.95,11.96,11.93,11.93,94400.0,11.95,11.96,11.93,11.93,94400.0
2014-10-03 14:45:00,11.94,11.95,11.93,11.95,24000.0,11.94,11.95,11.93,11.95,24000.0
2014-10-03 14:50:00,11.95,11.95,11.94,11.95,8600.0,11.95,11.95,11.94,11.95,8600.0
2014-10-03 14:55:00,11.95,11.95,11.94,11.95,7800.0,11.95,11.95,11.94,11.95,7800.0
2014-10-03 15:00:00,11.95,11.96,11.93,11.95,300500.0,11.95,11.96,11.93,11.95,300500.0
2014-10-03 15:05:00,11.95,11.95,11.93,11.93,69800.0,11.95,11.95,11.93,11.93,69800.0
2014-10-03 15:10:00,11.93,11.94,11.92,11.93,42500.0,11.93,11.94,11.92,11.93,42500.0
2014-10-03 15:15:00,11.94,11.94,11.93,11.93,16800.0,11.94,11.94,11.93,11.93,16800.0
2014-10-03 15:20:00,11.94,11.94,11.93,11.94,6600.0,11.94,11.94,11.93,11.94,6600.0
2014-10-03 15:25:00,11.94,11.94,11.92,11.92,106500.0,11.94,11.94,11.92,11.92,106500.0
2014-10-03 15:30:00,11.92,11.93,11.91,11.91,61700.0,11.92,11.93,11.91,11.91,61700.0
2014-10-03 15:35:00,11.91,11.92,11.91,11.91,43300.0,11.91,11.92,11.91,11.91,43300.0
2014-10-03 15:40:00,11.92,11.92,11.91,11.91,84500.0,11.92,11.92,11.91,11.91,84500.0
2014-10-03 15:45:00,11.91,11.93,11.91,11.93,123600.0,11.91,11.93,11.91,11.93,123600.0
2014-10-03 15:50:00,11.93,11.93,11.92,11.93,72700.0,11.93,11.93,11.92,11.93,72700.0
2014-10-03 15:55:00,11.93,11.93,11.92,11.93,298600.0,11.93,11.93,11.92,11.93,298600.0
2014-10-06 09:30:00,11.97,12.0,11.96,11.96,117300.0,11.97,12.0,11.96,11.96,117300.0
2014-10-06 09:35:00,11.96,12.0,11.88,11.88,449600.0,11.96,12.0,11.88,11.88,449600.0
2014-10-06 09:40:00,11.89,11.91,11.86,11.87,209900.0,11.89,11.91,11.86,11.87,209900.0
2014-10-06 09:45:00,11.87,11.89,11.86,11.89,157300.0,11.87,11.89,11.86,11.89,157300.0
2014-10-06 09:50:00,11.88,11.9,11.87,11.88,184000.0,11.88,11.9,11.87,11.88,184000.0
2014-10-06 09:55:00,11.88,11.91,11.87,11.9,132600.0,11.88,11.91,11.87,11.9,132600.0
2014-10-06 10:00:00,11.9,11.92,11.89,11.91,127000.0,11.9,11.92,11.89,11.91,127000.0
2014-10-06 10:05:00,11.91,11.94,11.91,11.94,230200.0,11.91,11.94,11.91,11.94,230200.0
2014-10-06 10:10:00,11.94,11.95,11.93,11.95,130000.0,11.94,11.95,11.93,11.95,130000.0
2014-10-06 10:15:00,11.95,11.96,11.93,11.96,166800.0,11.95,11.96,11.93,11.96,166800.0
2014-10-06 10:20:00,11.96,11.96,11.94,11.94,136500.0,11.96,11.96,11.94,11.94,136500.0
2014-10-06 10:25:00,11.93,11.95,11.93,11.95,115700.0,11.93,11.95,11.93,11.95,115700.0
2014-10-06 10:30:00,11.95,11.95,11.94,11.95,40300.0,11.95,11.95,11.94,11.95,40300.0
2014-10-06 10:35:00,11.95,11.96,11.94,11.96,117100.0,11.95,11.96,11.94,11.96,117100.0
2014-10-06 10:40:00,11.96,11.96,11.94,11.94,163800.0,11.96,11.96,11.94,11.94,163800.0
2014-10-06 10:45:00,11.95,11.95,11.91,11.91,110800.0,11.95,11.95,11.91,11.91,110800.0
2014-10-06 10:50:00,11.91,11.92,11.9,11.91,93500.0,11.91,11.92,11.9,11.91,93500.0
2014-10-06 10:55:00,11.9,11.91,11.88,11.88,157200.0,11.9,11.91,11.88,11.88,157200.0
2014-10-06 11:00:00,11.89,11.9,11.88,11.9,40900.0,11.89,11.9,11.88,11.9,40900.0
2014-10-06 11:05:00,11.9,11.9,11.89,11.9,8400.0,11.9,11.9,11.89,11.9,8400.0
2014-10-06 11:10:00,11.9,11.9,11.89,11.89,12100.0,11.9,11.9,11.89,11.89,12100.0
2014-10-06 11:15:00,11.89,11.9,11.86,11.88,176500.0,11.89,11.9,11.86,11.88,176500.0
2014-10-06 11:20:00,11.87,11.88,11.85,11.85,76100.0,11.87,11.88,11.85,11.85,76100.0
2014-10-06 11:25:00,11.86,11.86,11.85,11.85,12400.0,11.86,11.86,11.85,11.85,12400.0
2014-10-06 11:30:00,11.85,11.86,11.82,11.82,130400.0,11.85,11.86,11.82,11.82,130400.0
2014-10-06 11:35:00,11.82,11.83,11.8,11.8,64300.0,11.82,11.83,11.8,11.8,64300.0
2014-10-06 11:40:00,11.8,11.8,11.77,11.77,84400.0,11.8,11.8,11.77,11.77,84400.0
2014-10-06 11:45:00,11.77,11.78,11.75,11.77,290000.0,11.77,11.78,11.75,11.77,290000.0
2014-10-06 11:50:00,11.78,11.81,11.78,11.79,111200.0,11.78,11.81,11.78,11.79,111200.0
2014-10-06 11:55:00,11.79,11.8,11.77,11.8,76400.0,11.79,11.8,11.77,11.8,76400.0
2014-10-06 12:00:00,11.81,11.83,11.8,11.83,21100.0,11.81,11.83,11.8,11.83,21100.0
2014-10-06 12:05:00,11.83,11.85,11.81,11.81,99900.0,11.83,11.85,11.81,11.81,99900.0
2014-10-06 12:10:00,11.81,11.82,11.8,11.8,142800.0,11.81,11.82,11.8,11.8,142800.0
2014-10-06 12:15:00,11.81,11.82,11.8,11.8,81200.0,11.81,11.82,11.8,11.8,81200.0
2014-10-06 12:20:00,11.8,11.81,11.77,11.77,87400.0,11.8,11.81,11.77,11.77,87400.0
2014-10-06 12:25:00,11.77,11.78,11.76,11.76,82200.0,11.77,11.78,11.76,11.76,82200.0
2014-10-06 12:30:00,11.77,11.79,11.75,11.79,71800.0,11.77,11.79,11.75,11.79,71800.0
2014-10-06 12:35:00,11.79,11.79,11.77,11.79,60700.0,11.79,11.79,11.77,11.79,60700.0
2014-10-06 12:40:00,11.79,11.79,11.75,11.75,56700.0,11.79,11.79,11.75,11.75,56700.0
2014-10-06 12:45:00,11.75,11.77,11.75,11.76,23900.0,11.75,11.77,11.75,11.76,23900.0
2014-10-06 12:50:00,11.76,11.78,11.76,11.76,74000.0,11.76,11.78,11.76,11.76,74000.0
2014-10-06 12:55:00,11.76,11.78,11.76,11.78,60800.0,11.76,11.78,11.76,11.78,60800.0
2014-10-06 13:00:00,11.77,11.78,11.75,11.78,42300.0,11.77,11.78,11.75,11.78,42300.0
2014-10-06 13:05:00,11.78,11.78,11.77,11.78,5100.0,11.78,11.78,11.77,11.78,5100.0
2014-10-06 13:10:00,11.78,11.8,11.78,11.79,54700.0,11.78,11.8,11.78,11.79,54700.0
2014-10-06 13:15:00,11.8,11.83,11.8,11.82,99900.0,11.8,11.83,11.8,11.82,99900.0
2014-10-06 13:20:00,11.82,11.84,11.82,11.84,76700.0,11.82,11.84,11.82,11.84,76700.0
2014-10-06 13:25:00,11.84,11.85,11.83,11.85,34500.0,11.84,11.85,11.83,11.85,34500.0
2014-10-06 13:30:00,11.85,11.86,11.84,11.85,58800.0,11.85,11.86,11.84,11.85,58800.0
2014-10-06 13:35:00,11.85,11.85,11.84,11.85,10500.0,11.85,11.85,11.84,11.85,10500.0
2014-10-06 13:40:00,11.85,11.85,11.84,11.85,8800.0,11.85,11.85,11.84,11.85,8800.0
2014-10-06 13:45:00,11.85,11.85,11.84,11.85,19200.0,11.85,11.85,11.84,11.85,19200.0
2014-10-06 13:50:00,11.85,11.85,11.84,11.85,6100.0,11.85,11.85,11.84,11.85,6100.0
2014-10-06 13:55:00,11.85,11.85,11.84,11.85,19300.0,11.85,11.85,11.84,11.85,19300.0
2014-10-06 14:00:00,11.85,11.85,11.84,11.85,17800.0,11.85,11.85,11.84,11.85,17800.0
2014-10-06 14:05:00,11.85,11.85,11.83,11.84,189300.0,11.85,11.85,11.83,11.84,189300.0
2014-10-06 14:10:00,11.84,11.85,11.84,11.85,44300.0,11.84,11.85,11.84,11.85,44300.0
2014-10-06 14:15:00,11.85,11.86,11.85,11.86,83600.0,11.85,11.86,11.85,11.86,83600.0
2014-10-06 14:20:00,11.86,11.87,11.85,11.87,104200.0,11.86,11.87,11.85,11.87,104200.0
2014-10-06 14:25:00,11.87,11.87,11.86,11.87,20900.0,11.87,11.87,11.86,11.87,20900.0
2014-10-06 14:30:00,11.87,11.87,11.86,11.87,15200.0,11.87,11.87,11.86,11.87,15200.0
2014-10-06 14:35:00,11.87,11.87,11.86,11.87,155700.0,11.87,11.87,11.86,11.87,155700.0
2014-10-06 14:40:00,11.87,11.87,11.86,11.87,160900.0,11.87,11.87,11.86,11.87,160900.0
2014-10-06 14:45:00,11.87,11.87,11.86,11.87,5100.0,11.87,11.87,11.86,11.87,5100.0
2014-10-06 14:50:00,11.87,11.87,11.86,11.87,19600.0,11.87,11.87,11.86,11.87,19600.0
2014-10-06 14:55:00,11.87,11.89,11.86,11.89,448300.0,11.87,11.89,11.86,11.89,448300.0
2014-10-06 15:00:00,11.88,11.89,11.88,11.89,34400.0,11.88,11.89,11.88,11.89,34400.0
2014-10-06 15:05:00,11.89,11.91,11.88,11.91,198100.0,11.89,11.91,11.88,11.91,198100.0
2014-10-06 15:10:00,11.91,11.91,11.9,11.91,46200.0,11.91,11.91,11.9,11.91,46200.0
2014-10-06 15:15:00,11.91,11.93,11.91,11.93,165300.0,11.91,11.93,11.91,11.93,165300.0
2014-10-06 15:20:00,11.93,11.94,11.92,11.94,505500.0,11.93,11.94,11.92,11.94,505500.0
2014-10-06 15:25:00,11.94,11.96,11.94,11.95,485100.0,11.94,11.96,11.94,11.95,485100.0
2014-10-06 15:30:00,11.95,11.96,11.92,11.96,403500.0,11.95,11.96,11.92,11.96,403500.0
2014-10-06 15:35:00,11.96,11.98,11.95,11.97,414000.0,11.96,11.98,11.95,11.97,414000.0
2014-10-06 15:40:00,11.97,11.97,11.94,11.95,460200.0,11.97,11.97,11.94,11.95,460200.0
2014-10-06 15:45:00,11.94,11.95,11.93,11.95,118100.0,11.94,11.95,11.93,11.95,118100.0
2014-10-06 15:50:00,11.95,11.95,11.92,11.92,232900.0,11.95,11.95,11.92,11.92,232900.0
2014-10-06 15:55:00,11.93,11.94,11.92,11.94,375400.0,11.93,11.94,11.92,11.94,375400.0
2014-10-07 09:30:00,11.82,11.83,11.73,11.75,101900.0,11.82,11.83,11.73,11.75,101900.0
2014-10-07 09:35:00,11.76,11.81,11.76,11.81,44300.0,11.76,11.81,11.76,11.81,44300.0
2014-10-07 09:40:00,11.81,11.83,11.79,11.82,99600.0,11.81,11.83,11.79,11.82,99600.0
2014-10-07 09:45:00,11.82,11.84,11.81,11.83,99300.0,11.82,11.84,11.81,11.83,99300.0
2014-10-07 09:50:00,11.83,11.84,11.82,11.83,168400.0,11.83,11.84,11.82,11.83,168400.0
2014-10-07 09:55:00,11.82,11.83,11.79,11.82,124800.0,11.82,11.83,11.79,11.82,124800.0
2014-10-07 10:00:00,11.82,11.85,11.82,11.84,151200.0,11.82,11.85,11.82,11.84,151200.0
2014-10-07 10:05:00,11.84,11.86,11.84,11.85,335900.0,11.84,11.86,11.84,11.85,335900.0
2014-10-07 10:10:00,11.84,11.86,11.83,11.83,71900.0,11.84,11.86,11.83,11.83,71900.0
2014-10-07 10:15:00,11.83,11.86,11.83,11.85,97200.0,11.83,11.86,11.83,11.85,97200.0
2014-10-07 10:20:00,11.85,11.86,11.82,11.85,130300.0,11.85,11.86,11.82,11.85,130300.0
2014-10-07 10:25:00,11.85,11.87,11.84,11.87,106000.0,11.85,11.87,11.84,11.87,106000.0
2014-10-07 10:30:00,11.87,11.89,11.85,11.85,353600.0,11.87,11.89,11.85,11.85,353600.0
2014-10-07 10:35:00,11.86,11.87,11.84,11.85,186000.0,11.86,11.87,11.84,11.85,186000.0
2014-10-07 10:40:00,11.85,11.86,11.83,11.86,389400.0,11.85,11.86,11.83,11.86,389400.0
2014-10-07 10:45:00,11.86,11.88,11.85,11.86,257800.0,11.86,11.88,11.85,11.86,257800.0
2014-10-07 10:50:00,11.86,11.87,11.85,11.86,82600.0,11.86,11.87,11.85,11.86,82600.0
2014-10-07 10:55:00,11.86,11.86,11.84,11.84,67100.0,11.86,11.86,11.84,11.84,67100.0
2014-10-07 11:00:00,11.85,11.85,11.81,11.84,289900.0,11.85,11.85,11.81,11.84,289900.0
2014-10-07 11:05:00,11.83,11.84,11.8,11.83,284600.0,11.83,11.84,11.8,11.83,284600.0
2014-10-07 11:10:00,11.83,11.85,11.81,11.82,241100.0,11.83,11.85,11.81,11.82,241100.0
2014-10-07 11:15:00,11.82,11.82,11.8,11.8,31300.0,11.82,11.82,11.8,11.8,31300.0
2014-10-07 11:20:00,11.81,11.85,11.81,11.84,108600.0,11.81,11.85,11.81,11.84,108600.0
2014-10-07 11:25:00,11.83,11.84,11.82,11.84,45000.0,11.83,11.84,11.82,11.84,45000.0
2014-10-07 11:30:00,11.84,11.86,11.83,11.85,72800.0,11.84,11.86,11.83,11.85,72800.0
2014-10-07 11:35:00,11.85,11.87,11.85,11.87,49800.0,11.85,11.87,11.85,11.87,49800.0
2014-10-07 11:40:00,11.87,11.88,11.85,11.87,64600.0,11.87,11.88,11.85,11.87,64600.0
2014-10-07 11:45:00,11.87,11.88,11.86,11.88,38300.0,11.87,11.88,11.86,11.88,38300.0
2014-10-07 11:50:00,11.88,11.9,11.87,11.89,46100.0,11.88,11.9,11.87,11.89,46100.0
2014-10-07 11:55:00,11.89,11.9,11.88,11.9,77900.0,11.89,11.9,11.88,11.9,77900.0
2014-10-07 12:00:00,11.9,11.9,11.89,11.9,9000.0,11.9,11.9,11.89,11.9,9000.0
2014-10-07 12:05:00,11.9,11.91,11.89,11.91,20000.0,11.9,11.91,11.89,11.91,20000.0
2014-10-07 12:10:00,11.91,11.93,11.91,11.93,41400.0,11.91,11.93,11.91,11.93,41400.0
2014-10-07 12:15:00,11.92,11.92,11.91,11.92,19200.0,11.92,11.92,11.91,11.92,19200.0
2014-10-07 12:20:00,11.91,11.93,11.9,11.9,56200.0,11.91,11.93,11.9,11.9,56200.0
2014-10-07 12:25:00,11.91,11.91,11.9,11.91,8000.0,11.91,11.91,11.9,11.91,8000.0
2014-10-07 12:30:00,11.91,11.92,11.9,11.9,64800.0,11.91,11.92,11.9,11.9,64800.0
2014-10-07 12:35:00,11.9,11.91,11.89,11.91,66600.0,11.9,11.91,11.89,11.91,66600.0
2014-10-07 12:40:00,11.91,11.91,11.89,11.9,23900.0,11.91,11.91,11.89,11.9,23900.0
2014-10-07 12:45:00,11.9,11.9,11.87,11.87,47400.0,11.9,11.9,11.87,11.87,47400.0
2014-10-07 12:50:00,11.87,11.88,11.86,11.88,22500.0,11.87,11.88,11.86,11.88,22500.0
2014-10-07 12:55:00,11.88,11.9,11.88,11.88,29200.0,11.88,11.9,11.88,11.88,29200.0
2014-10-07 13:00:00,11.88,11.89,11.87,11.88,56400.0,11.88,11.89,11.87,11.88,56400.0
2014-10-07 13:05:00,11.89,11.89,11.87,11.88,54100.0,11.89,11.89,11.87,11.88,54100.0
2014-10-07 13:10:00,11.88,11.9,11.88,11.9,22300.0,11.88,11.9,11.88,11.9,22300.0
2014-10-07 13:15:00,11.9,11.9,11.89,11.89,17800.0,11.9,11.9,11.89,11.89,17800.0
2014-10-07 13:20:00,11.89,11.9,11.88,11.88,26800.0,11.89,11.9,11.88,11.88,26800.0
2014-10-07 13:25:00,11.88,11.9,11.88,11.9,72100.0,11.88,11.9,11.88,11.9,72100.0
2014-10-07 13:30:00,11.9,11.9,11.88,11.88,21100.0,11.9,11.9,11.88,11.88,21100.0
2014-10-07 13:35:00,11.88,11.89,11.88,11.88,87900.0,11.88,11.89,11.88,11.88,87900.0
2014-10-07 13:40:00,11.87,11.89,11.87,11.88,37700.0,11.87,11.89,11.87,11.88,37700.0
2014-10-07 13:45:00,11.88,11.88,11.86,11.86,404500.0,11.88,11.88,11.86,11.86,404500.0
2014-10-07 13:50:00,11.87,11.9,11.87,11.9,100300.0,11.87,11.9,11.87,11.9,100300.0
2014-10-07 13:55:00,11.9,11.91,11.89,11.9,132500.0,11.9,11.91,11.89,11.9,132500.0
2014-10-07 14:00:00,11.91,11.91,11.87,11.88,108300.0,11.91,11.91,11.87,11.88,108300.0
2014-10-07 14:05:00,11.88,11.9,11.88,11.88,56700.0,11.88,11.9,11.88,11.88,56700.0
2014-10-07 14:10:00,11.87,11.91,11.87,11.9,55400.0,11.87,11.91,11.87,11.9,55400.0
2014-10-07 14:15:00,11.89,11.9,11.88,11.9,73800.0,11.89,11.9,11.88,11.9,73800.0
2014-10-07 14:20:00,11.9,11.94,11.9,11.93,448300.0,11.9,11.94,11.9,11.93,448300.0
2014-10-07 14:25:00,11.92,11.93,11.9,11.91,418200.0,11.92,11.93,11.9,11.91,418200.0
2014-10-07 14:30:00,11.92,11.92,11.87,11.89,214700.0,11.92,11.92,11.87,11.89,214700.0
2014-10-07 14:35:00,11.88,11.91,11.88,11.91,202000.0,11.88,11.91,11.88,11.91,202000.0
2014-10-07 14:40:00,11.9,11.91,11.9,11.9,122600.0,11.9,11.91,11.9,11.9,122600.0
2014-10-07 14:45:00,11.9,11.91,11.9,11.9,13500.0,11.9,11.91,11.9,11.9,13500.0
2014-10-07 14:50:00,11.9,11.92,11.9,11.9,98100.0,11.9,11.92,11.9,11.9,98100.0
2014-10-07 14:55:00,11.9,11.91,11.88,11.88,46100.0,11.9,11.91,11.88,11.88,46100.0
2014-10-07 15:00:00,11.88,11.9,11.88,11.9,94500.0,11.88,11.9,11.88,11.9,94500.0
2014-10-07 15:05:00,11.9,11.9,11.86,11.86,172800.0,11.9,11.9,11.86,11.86,172800.0
2014-10-07 15:10:00,11.86,11.87,11.84,11.85,70500.0,11.86,11.87,11.84,11.85,70500.0
2014-10-07 15:15:00,11.85,11.85,11.84,11.84,44500.0,11.85,11.85,11.84,11.84,44500.0
2014-10-07 15:20:00,11.84,11.85,11.82,11.82,76800.0,11.84,11.85,11.82,11.82,76800.0
2014-10-07 15:25:00,11.82,11.84,11.82,11.83,213200.0,11.82,11.84,11.82,11.83,213200.0
2014-10-07 15:30:00,11.83,11.85,11.83,11.85,354000.0,11.83,11.85,11.83,11.85,354000.0
2014-10-07 15:35:00,11.85,11.85,11.83,11.84,77000.0,11.85,11.85,11.83,11.84,77000.0
2014-10-07 15:40:00,11.82,11.83,11.81,11.83,61400.0,11.82,11.83,11.81,11.83,61400.0
2014-10-07 15:45:00,11.82,11.83,11.82,11.82,301600.0,11.82,11.83,11.82,11.82,301600.0
2014-10-07 15:50:00,11.82,11.83,11.81,11.81,130400.0,11.82,11.83,11.81,11.81,130400.0
2014-10-07 15:55:00,11.81,11.82,11.78,11.78,457200.0,11.81,11.82,11.78,11.78,457200.0
2014-10-08 09:30:00,11.79,11.81,11.74,11.77,116200.0,11.79,11.81,11.74,11.77,116200.0
2014-10-08 09:35:00,11.78,11.84,11.78,11.82,40400.0,11.78,11.84,11.78,11.82,40400.0
2014-10-08 09:40:00,11.83,11.85,11.81,11.82,127800.0,11.83,11.85,11.81,11.82,127800.0
2014-10-08 09:45:00,11.82,11.83,11.8,11.81,64200.0,11.82,11.83,11.8,11.81,64200.0
2014-10-08 09:50:00,11.81,11.82,11.77,11.79,93100.0,11.81,11.82,11.77,11.79,93100.0
2014-10-08 09:55:00,11.79,11.79,11.77,11.79,36700.0,11.79,11.79,11.77,11.79,36700.0
2014-10-08 10:00:00,11.79,11.85,11.79,11.85,328500.0,11.79,11.85,11.79,11.85,328500.0
2014-10-08 10:05:00,11.86,11.9,11.84,11.88,135900.0,11.86,11.9,11.84,11.88,135900.0
2014-10-08 10:10:00,11.88,11.93,11.87,11.93,112600.0,11.88,11.93,11.87,11.93,112600.0
2014-10-08 10:15:00,11.93,11.98,11.92,11.97,425900.0,11.93,11.98,11.92,11.97,425900.0
2014-10-08 10:20:00,11.97,12.01,11.94,12.0,629100.0,11.97,12.01,11.94,12.0,629100.0
2014-10-08 10:25:00,11.99,12.04,11.98,12.04,426100.0,11.99,12.04,11.98,12.04,426100.0
2014-10-08 10:30:00,12.03,12.06,12.01,12.02,620100.0,12.03,12.06,12.01,12.02,620100.0
2014-10-08 10:35:00,12.02,12.04,11.94,11.96,157300.0,12.02,12.04,11.94,11.96,157300.0
2014-10-08 10:40:00,11.97,11.97,11.92,11.94,148200.0,11.97,11.97,11.92,11.94,148200.0
2014-10-08 10:45:00,11.95,11.95,11.92,11.94,259500.0,11.95,11.95,11.92,11.94,259500.0
2014-10-08 10:50:00,11.95,11.98,11.95,11.95,138300.0,11.95,11.98,11.95,11.95,138300.0
2014-10-08 10:55:00,11.94,11.95,11.92,11.93,218200.0,11.94,11.95,11.92,11.93,218200.0
2014-10-08 11:00:00,11.94,11.96,11.92,11.92,230500.0,11.94,11.96,11.92,11.92,230500.0
2014-10-08 11:05:00,11.92,11.94,11.9,11.9,293700.0,11.92,11.94,11.9,11.9,293700.0
2014-10-08 11:10:00,11.91,11.92,11.86,11.87,105900.0,11.91,11.92,11.86,11.87,105900.0
2014-10-08 11:15:00,11.87,11.88,11.83,11.88,132300.0,11.87,11.88,11.83,11.88,132300.0
2014-10-08 11:20:00,11.88,11.93,11.88,11.92,113200.0,11.88,11.93,11.88,11.92,113200.0
2014-10-08 11:25:00,11.92,11.95,11.9,11.95,104200.0,11.92,11.95,11.9,11.95,104200.0
2014-10-08 11:30:00,11.95,11.97,11.94,11.94,153400.0,11.95,11.97,11.94,11.94,153400.0
2014-10-08 11:35:00,11.94,11.96,11.94,11.95,166100.0,11.94,11.96,11.94,11.95,166100.0
2014-10-08 11:40:00,11.94,11.98,11.94,11.97,119000.0,11.94,11.98,11.94,11.97,119000.0
2014-10-08 11:45:00,11.97,11.97,11.93,11.94,142400.0,11.97,11.97,11.93,11.94,142400.0
2014-10-08 11:50:00,11.94,11.95,11.93,11.95,112700.0,11.94,11.95,11.93,11.95,112700.0
2014-10-08 11:55:00,11.95,11.98,11.93,11.98,73900.0,11.95,11.98,11.93,11.98,73900.0
2014-10-08 12:00:00,11.98,12.0,11.95,11.95,94500.0,11.98,12.0,11.95,11.95,94500.0
2014-10-08 12:05:00,11.96,11.96,11.92,11.92,131500.0,11.96,11.96,11.92,11.92,131500.0
2014-10-08 12:10:00,11.92,11.94,11.91,11.94,85400.0,11.92,11.94,11.91,11.94,85400.0
2014-10-08 12:15:00,11.94,11.96,11.93,11.96,172300.0,11.94,11.96,11.93,11.96,172300.0
2014-10-08 12:20:00,11.96,11.97,11.95,11.96,30900.0,11.96,11.97,11.95,11.96,30900.0
2014-10-08 12:25:00,11.96,11.97,11.94,11.94,73600.0,11.96,11.97,11.94,11.94,73600.0
2014-10-08 12:30:00,11.95,11.95,11.92,11.93,131600.0,11.95,11.95,11.92,11.93,131600.0
2014-10-08 12:35:00,11.93,11.95,11.93,11.94,74500.0,11.93,11.95,11.93,11.94,74500.0
2014-10-08 12:40:00,11.94,11.95,11.92,11.95,29800.0,11.94,11.95,11.92,11.95,29800.0
2014-10-08 12:45:00,11.95,11.95,11.92,11.93,73000.0,11.95,11.95,11.92,11.93,73000.0
2014-10-08 12:50:00,11.93,11.93,11.91,11.91,30200.0,11.93,11.93,11.91,11.91,30200.0
2014-10-08 12:55:00,11.91,11.92,11.9,11.91,48100.0,11.91,11.92,11.9,11.91,48100.0
2014-10-08 13:00:00,11.92,11.94,11.92,11.94,49700.0,11.92,11.94,11.92,11.94,49700.0
2014-10-08 13:05:00,11.93,11.94,11.91,11.91,56900.0,11.93,11.94,11.91,11.91,56900.0
2014-10-08 13:10:00,11.91,11.93,11.91,11.92,47700.0,11.91,11.93,11.91,11.92,47700.0
2014-10-08 13:15:00,11.92,11.93,11.91,11.93,32400.0,11.92,11.93,11.91,11.93,32400.0
2014-10-08 13:20:00,11.92,11.93,11.91,11.92,36000.0,11.92,11.93,11.91,11.92,36000.0
2014-10-08 13:25:00,11.92,11.93,11.91,11.93,26500.0,11.92,11.93,11.91,11.93,26500.0
2014-10-08 13:30:00,11.93,11.95,11.93,11.94,128200.0,11.93,11.95,11.93,11.94,128200.0
2014-10-08 13:35:00,11.94,11.95,11.92,11.95,65100.0,11.94,11.95,11.92,11.95,65100.0
2014-10-08 13:40:00,11.95,11.96,11.95,11.96,72300.0,11.95,11.96,11.95,11.96,72300.0
2014-10-08 13:45:00,11.96,11.99,11.96,11.98,44100.0,11.96,11.99,11.96,11.98,44100.0
2014-10-08 13:50:00,11.99,11.99,11.96,11.98,115400.0,11.99,11.99,11.96,11.98,115400.0
2014-10-08 13:55:00,11.98,12.0,11.98,11.99,65700.0,11.98,12.0,11.98,11.99,65700.0
2014-10-08 14:00:00,12.0,12.03,11.99,12.02,210700.0,12.0,12.03,11.99,12.02,210700.0
2014-10-08 14:05:00,12.02,12.04,12.0,12.04,77400.0,12.02,12.04,12.0,12.04,77400.0
2014-10-08 14:10:00,12.04,12.08,12.04,12.06,147900.0,12.04,12.08,12.04,12.06,147900.0
2014-10-08 14:15:00,12.06,12.07,12.04,12.05,264500.0,12.06,12.07,12.04,12.05,264500.0
2014-10-08 14:20:00,12.06,12.09,12.05,12.07,132800.0,12.06,12.09,12.05,12.07,132800.0
2014-10-08 14:25:00,12.08,12.09,12.03,12.04,289200.0,12.08,12.09,12.03,12.04,289200.0
2014-10-08 14:30:00,12.04,12.1,12.03,12.08,232700.0,12.04,12.1,12.03,12.08,232700.0
2014-10-08 14:35:00,12.08,12.1,12.07,12.1,139700.0,12.08,12.1,12.07,12.1,139700.0
2014-10-08 14:40:00,12.1,12.11,12.09,12.1,95800.0,12.1,12.11,12.09,12.1,95800.0
2014-10-08 14:45:00,12.1,12.11,12.05,12.05,120600.0,12.1,12.11,12.05,12.05,120600.0
2014-10-08 14:50:00,12.05,12.07,12.04,12.05,185300.0,12.05,12.07,12.04,12.05,185300.0
2014-10-08 14:55:00,12.05,12.08,12.04,12.07,129000.0,12.05,12.08,12.04,12.07,129000.0
2014-10-08 15:00:00,12.07,12.07,12.06,12.07,30900.0,12.07,12.07,12.06,12.07,30900.0
2014-10-08 15:05:00,12.07,12.07,12.06,12.07,500300.0,12.07,12.07,12.06,12.07,500300.0
2014-10-08 15:10:00,12.07,12.1,12.06,12.09,115800.0,12.07,12.1,12.06,12.09,115800.0
2014-10-08 15:15:00,12.1,12.1,12.07,12.07,290200.0,12.1,12.1,12.07,12.07,290200.0
2014-10-08 15:20:00,12.07,12.11,12.07,12.09,343000.0,12.07,12.11,12.07,12.09,343000.0
2014-10-08 15:25:00,12.1,12.13,12.1,12.12,179900.0,12.1,12.13,12.1,12.12,179900.0
2014-10-08 15:30:00,12.11,12.12,12.1,12.1,345400.0,12.11,12.12,12.1,12.1,345400.0
2014-10-08 15:35:00,12.1,12.11,12.08,12.09,246800.0,12.1,12.11,12.08,12.09,246800.0
2014-10-08 15:40:00,12.09,12.13,12.09,12.12,306700.0,12.09,12.13,12.09,12.12,306700.0
2014-10-08 15:45:00,12.13,12.15,12.12,12.15,233700.0,12.13,12.15,12.12,12.15,233700.0
2014-10-08 15:50:00,12.15,12.15,12.12,12.12,215300.0,12.15,12.15,12.12,12.12,215300.0
2014-10-08 15:55:00,12.12,12.14,12.12,12.13,390500.0,12.12,12.14,12.12,12.13,390500.0
2014-10-09 09:30:00,12.09,12.14,12.02,12.02,231500.0,12.09,12.14,12.02,12.02,231500.0
2014-10-09 09:35:00,12.01,12.03,11.91,11.95,585400.0,12.01,12.03,11.91,11.95,585400.0
2014-10-09 09:40:00,11.95,11.99,11.91,11.98,320000.0,11.95,11.99,11.91,11.98,320000.0
2014-10-09 09:45:00,11.98,12.03,11.97,11.98,260300.0,11.98,12.03,11.97,11.98,260300.0
2014-10-09 09:50:00,11.98,12.02,11.96,12.02,518600.0,11.98,12.02,11.96,12.02,518600.0
2014-10-09 09:55:00,12.02,12.05,12.01,12.05,145600.0,12.02,12.05,12.01,12.05,145600.0
2014-10-09 10:00:00,12.04,12.08,12.04,12.07,392000.0,12.04,12.08,12.04,12.07,392000.0
2014-10-09 10:05:00,12.07,12.1,12.05,12.1,246600.0,12.07,12.1,12.05,12.1,246600.0
2014-10-09 10:10:00,12.1,12.14,12.07,12.11,256400.0,12.1,12.14,12.07,12.11,256400.0
2014-10-09 10:15:00,12.11,12.13,12.09,12.12,330300.0,12.11,12.13,12.09,12.12,330300.0
2014-10-09 10:20:00,12.11,12.21,12.11,12.16,1079500.0,12.11,12.21,12.11,12.16,1079500.0
2014-10-09 10:25:00,12.15,12.17,12.12,12.12,225800.0,12.15,12.17,12.12,12.12,225800.0
2014-10-09 10:30:00,12.12,12.12,12.09,12.1,104500.0,12.12,12.12,12.09,12.1,104500.0
2014-10-09 10:35:00,12.11,12.12,12.07,12.1,122500.0,12.11,12.12,12.07,12.1,122500.0
2014-10-09 10:40:00,12.11,12.12,12.08,12.09,769900.0,12.11,12.12,12.08,12.09,769900.0
2014-10-09 10:45:00,12.08,12.11,12.08,12.1,295900.0,12.08,12.11,12.08,12.1,295900.0
2014-10-09 10:50:00,12.09,12.1,12.08,12.08,64300.0,12.09,12.1,12.08,12.08,64300.0
2014-10-09 10:55:00,12.09,12.14,12.09,12.13,150300.0,12.09,12.14,12.09,12.13,150300.0
2014-10-09 11:00:00,12.12,12.13,12.1,12.1,135200.0,12.12,12.13,12.1,12.1,135200.0
2014-10-09 11:05:00,12.1,12.17,12.1,12.16,257600.0,12.1,12.17,12.1,12.16,257600.0
2014-10-09 11:10:00,12.15,12.16,12.13,12.13,172800.0,12.15,12.16,12.13,12.13,172800.0
2014-10-09 11:15:00,12.13,12.13,12.11,12.12,206200.0,12.13,12.13,12.11,12.12,206200.0
2014-10-09 11:20:00,12.12,12.13,12.1,12.11,723900.0,12.12,12.13,12.1,12.11,723900.0
2014-10-09 11:25:00,12.11,12.13,12.1,12.12,42800.0,12.11,12.13,12.1,12.12,42800.0
2014-10-09 11:30:00,12.12,12.14,12.11,12.14,181800.0,12.12,12.14,12.11,12.14,181800.0
2014-10-09 11:35:00,12.14,12.17,12.12,12.13,409600.0,12.14,12.17,12.12,12.13,409600.0
2014-10-09 11:40:00,12.13,12.13,12.09,12.11,414200.0,12.13,12.13,12.09,12.11,414200.0
2014-10-09 11:45:00,12.11,12.13,12.09,12.13,365300.0,12.11,12.13,12.09,12.13,365300.0
2014-10-09 11:50:00,12.13,12.14,12.07,12.08,638600.0,12.13,12.14,12.07,12.08,638600.0
2014-10-09 11:55:00,12.08,12.1,12.05,12.06,249000.0,12.08,12.1,12.05,12.06,249000.0
2014-10-09 12:00:00,12.05,12.09,12.04,12.07,80700.0,12.05,12.09,12.04,12.07,80700.0
2014-10-09 12:05:00,12.07,12.09,12.05,12.05,119900.0,12.07,12.09,12.05,12.05,119900.0
2014-10-09 12:10:00,12.05,12.07,12.01,12.01,147100.0,12.05,12.07,12.01,12.01,147100.0
2014-10-09 12:15:00,12.01,12.03,11.98,12.01,244500.0,12.01,12.03,11.98,12.01,244500.0
2014-10-09 12:20:00,12.0,12.01,11.96,11.97,109500.0,12.0,12.01,11.96,11.97,109500.0
2014-10-09 12:25:00,11.98,11.99,11.94,11.96,1068900.0,11.98,11.99,11.94,11.96,1068900.0
2014-10-09 12:30:00,11.96,11.96,11.89,11.92,424300.0,11.96,11.96,11.89,11.92,424300.0
2014-10-09 12:35:00,11.92,11.95,11.92,11.92,237100.0,11.92,11.95,11.92,11.92,237100.0
2014-10-09 12:40:00,11.92,11.95,11.91,11.95,142500.0,11.92,11.95,11.91,11.95,142500.0
2014-10-09 12:45:00,11.95,11.99,11.95,11.97,405300.0,11.95,11.99,11.95,11.97,405300.0
2014-10-09 12:50:00,11.96,11.96,11.95,11.95,146000.0,11.96,11.96,11.95,11.95,146000.0
2014-10-09 12:55:00,11.95,11.98,11.95,11.96,117200.0,11.95,11.98,11.95,11.96,117200.0
2014-10-09 13:00:00,11.95,11.96,11.95,11.95,199300.0,11.95,11.96,11.95,11.95,199300.0
2014-10-09 13:05:00,11.95,11.97,11.95,11.96,186900.0,11.95,11.97,11.95,11.96,186900.0
2014-10-09 13:10:00,11.96,11.98,11.95,11.96,82400.0,11.96,11.98,11.95,11.96,82400.0
2014-10-09 13:15:00,11.96,11.97,11.95,11.96,40000.0,11.96,11.97,11.95,11.96,40000.0
2014-10-09 13:20:00,11.96,11.99,11.96,11.99,35400.0,11.96,11.99,11.96,11.99,35400.0
2014-10-09 13:25:00,11.99,11.99,11.96,11.98,45100.0,11.99,11.99,11.96,11.98,45100.0
2014-10-09 13:30:00,11.97,11.99,11.96,11.99,34700.0,11.97,11.99,11.96,11.99,34700.0
2014-10-09 13:35:00,11.99,12.03,11.99,12.01,185900.0,11.99,12.03,11.99,12.01,185900.0
2014-10-09 13:40:00,12.02,12.02,11.99,12.01,108900.0,12.02,12.02,11.99,12.01,108900.0
2014-10-09 13:45:00,12.01,12.02,12.0,12.01,116200.0,12.01,12.02,12.0,12.01,116200.0
2014-10-09 13:50:00,12.01,12.02,11.98,12.0,146100.0,12.01,12.02,11.98,12.0,146100.0
2014-10-09 13:55:00,12.0,12.0,11.98,11.99,107000.0,12.0,12.0,11.98,11.99,107000.0
2014-10-09 14:00:00,11.98,11.99,11.92,11.92,124400.0,11.98,11.99,11.92,11.92,124400.0
2014-10-09 14:05:00,11.93,11.94,11.92,11.94,109200.0,11.93,11.94,11.92,11.94,109200.0
2014-10-09 14:10:00,11.94,11.96,11.93,11.96,183900.0,11.94,11.96,11.93,11.96,183900.0
2014-10-09 14:15:00,11.96,11.96,11.93,11.95,255300.0,11.96,11.96,11.93,11.95,255300.0
2014-10-09 14:20:00,11.95,11.95,11.93,11.93,111100.0,11.95,11.95,11.93,11.93,111100.0
2014-10-09 14:25:00,11.93,11.95,11.92,11.92,200100.0,11.93,11.95,11.92,11.92,200100.0
2014-10-09 14:30:00,11.92,11.92,11.87,11.87,240100.0,11.92,11.92,11.87,11.87,240100.0
2014-10-09 14:35:00,11.87,11.92,11.87,11.92,436400.0,11.87,11.92,11.87,11.92,436400.0
2014-10-09 14:40:00,11.92,11.92,11.9,11.92,132700.0,11.92,11.92,11.9,11.92,132700.0
2014-10-09 14:45:00,11.91,11.92,11.9,11.91,273000.0,11.91,11.92,11.9,11.91,273000.0
2014-10-09 14:50:00,11.91,11.92,11.9,11.92,43900.0,11.91,11.92,11.9,11.92,43900.0
2014-10-09 14:55:00,11.91,11.92,11.89,11.9,197000.0,11.91,11.92,11.89,11.9,197000.0
2014-10-09 15:00:00,11.9,11.91,11.89,11.91,245200.0,11.9,11.91,11.89,11.91,245200.0
2014-10-09 15:05:00,11.91,11.91,11.88,11.88,225900.0,11.91,11.91,11.88,11.88,225900.0
2014-10-09 15:10:00,11.88,11.91,11.88,11.91,108100.0,11.88,11.91,11.88,11.91,108100.0
2014-10-09 15:15:00,11.9,11.92,11.89,11.91,233500.0,11.9,11.92,11.89,11.91,233500.0
2014-10-09 15:20:00,11.92,11.92,11.9,11.91,71300.0,11.92,11.92,11.9,11.91,71300.0
2014-10-09 15:25:00,11.92,11.93,11.91,11.93,173200.0,11.92,11.93,11.91,11.93,173200.0
2014-10-09 15:30:00,11.93,11.95,11.92,11.93,167300.0,11.93,11.95,11.92,11.93,167300.0
2014-10-09 15:35:00,11.94,11.95,11.93,11.95,190300.0,11.94,11.95,11.93,11.95,190300.0
2014-10-09 15:40:00,11.95,11.95,11.93,11.94,208100.0,11.95,11.95,11.93,11.94,208100.0
2014-10-09 15:45:00,11.93,11.94,11.93,11.93,508500.0,11.93,11.94,11.93,11.93,508500.0
2014-10-09 15:50:00,11.94,11.94,11.92,11.93,322200.0,11.94,11.94,11.92,11.93,322200.0
2014-10-09 15:55:00,11.94,11.94,11.92,11.92,689000.0,11.94,11.94,11.92,11.92,689000.0
2014-10-10 09:30:00,11.95,11.99,11.88,11.93,138000.0,11.95,11.99,11.88,11.93,138000.0
2014-10-10 09:35:00,11.94,12.02,11.94,12.02,91600.0,11.94,12.02,11.94,12.02,91600.0
2014-10-10 09:40:00,12.02,12.07,11.99,12.05,73000.0,12.02,12.07,11.99,12.05,73000.0
2014-10-10 09:45:00,12.06,12.08,12.03,12.06,128000.0,12.06,12.08,12.03,12.06,128000.0
2014-10-10 09:50:00,12.05,12.09,12.05,12.07,198000.0,12.05,12.09,12.05,12.07,198000.0
2014-10-10 09:55:00,12.06,12.11,12.05,12.11,134900.0,12.06,12.11,12.05,12.11,134900.0
2014-10-10 10:00:00,12.1,12.11,12.04,12.05,211000.0,12.1,12.11,12.04,12.05,211000.0
2014-10-10 10:05:00,12.05,12.06,12.0,12.0,123200.0,12.05,12.06,12.0,12.0,123200.0
2014-10-10 10:10:00,12.0,12.03,11.97,11.98,229300.0,12.0,12.03,11.97,11.98,229300.0
2014-10-10 10:15:00,11.98,12.0,11.95,11.96,196000.0,11.98,12.0,11.95,11.96,196000.0
2014-10-10 10:20:00,11.96,11.97,11.93,11.94,110500.0,11.96,11.97,11.93,11.94,110500.0
2014-10-10 10:25:00,11.93,11.98,11.93,11.97,245000.0,11.93,11.98,11.93,11.97,245000.0
2014-10-10 10:30:00,11.96,11.98,11.95,11.98,246400.0,11.96,11.98,11.95,11.98,246400.0
2014-10-10 10:35:00,11.98,12.02,11.97,12.01,126100.0,11.98,12.02,11.97,12.01,126100.0
2014-10-10 10:40:00,12.01,12.01,11.97,12.01,117700.0,12.01,12.01,11.97,12.01,117700.0
2014-10-10 10:45:00,12.01,12.03,11.98,12.01,127100.0,12.01,12.03,11.98,12.01,127100.0
2014-10-10 10:50:00,12.01,12.06,12.0,12.02,116000.0,12.01,12.06,12.0,12.02,116000.0
2014-10-10 10:55:00,12.03,12.04,12.01,12.01,96100.0,12.03,12.04,12.01,12.01,96100.0
2014-10-10 11:00:00,12.02,12.06,12.01,12.06,197500.0,12.02,12.06,12.01,12.06,197500.0
2014-10-10 11:05:00,12.05,12.06,12.03,12.05,148600.0,12.05,12.06,12.03,12.05,148600.0
2014-10-10 11:10:00,12.05,12.05,11.99,12.0,256000.0,12.05,12.05,11.99,12.0,256000.0
2014-10-10 11:15:00,12.0,12.01,11.98,12.01,75200.0,12.0,12.01,11.98,12.01,75200.0
2014-10-10 11:20:00,12.01,12.02,11.99,12.0,87400.0,12.01,12.02,11.99,12.0,87400.0
2014-10-10 11:25:00,12.0,12.02,11.98,12.01,72500.0,12.0,12.02,11.98,12.01,72500.0
2014-10-10 11:30:00,12.01,12.03,12.0,12.02,69000.0,12.01,12.03,12.0,12.02,69000.0
2014-10-10 11:35:00,12.02,12.04,12.02,12.03,72100.0,12.02,12.04,12.02,12.03,72100.0
2014-10-10 11:40:00,12.03,12.04,12.0,12.04,109200.0,12.03,12.04,12.0,12.04,109200.0
2014-10-10 11:45:00,12.04,12.09,12.04,12.09,180900.0,12.04,12.09,12.04,12.09,180900.0
2014-10-10 11:50:00,12.09,12.09,12.08,12.09,66600.0,12.09,12.09,12.08,12.09,66600.0
2014-10-10 11:55:00,12.09,12.1,12.08,12.1,55100.0,12.09,12.1,12.08,12.1,55100.0
2014-10-10 12:00:00,12.1,12.15,12.09,12.15,120700.0,12.1,12.15,12.09,12.15,120700.0
2014-10-10 12:05:00,12.15,12.16,12.13,12.15,120100.0,12.15,12.16,12.13,12.15,120100.0
2014-10-10 12:10:00,12.15,12.17,12.14,12.17,57100.0,12.15,12.17,12.14,12.17,57100.0
2014-10-10 12:15:00,12.17,12.18,12.13,12.13,96900.0,12.17,12.18,12.13,12.13,96900.0
2014-10-10 12:20:00,12.13,12.14,12.12,12.13,57100.0,12.13,12.14,12.12,12.13,57100.0
2014-10-10 12:25:00,12.13,12.15,12.13,12.14,67000.0,12.13,12.15,12.13,12.14,67000.0
2014-10-10 12:30:00,12.14,12.2,12.13,12.17,164700.0,12.14,12.2,12.13,12.17,164700.0
2014-10-10 12:35:00,12.17,12.17,12.12,12.13,138300.0,12.17,12.17,12.12,12.13,138300.0
2014-10-10 12:40:00,12.13,12.15,12.13,12.13,72800.0,12.13,12.15,12.13,12.13,72800.0
2014-10-10 12:45:00,12.14,12.15,12.13,12.14,45500.0,12.14,12.15,12.13,12.14,45500.0
2014-10-10 12:50:00,12.15,12.15,12.1,12.12,150600.0,12.15,12.15,12.1,12.12,150600.0
2014-10-10 12:55:00,12.11,12.12,12.1,12.11,28500.0,12.11,12.12,12.1,12.11,28500.0
2014-10-10 13:00:00,12.11,12.11,12.08,12.08,59200.0,12.11,12.11,12.08,12.08,59200.0
2014-10-10 13:05:00,12.08,12.09,12.05,12.07,119100.0,12.08,12.09,12.05,12.07,119100.0
2014-10-10 13:10:00,12.07,12.09,12.05,12.05,40600.0,12.07,12.09,12.05,12.05,40600.0
2014-10-10 13:15:00,12.05,12.05,12.03,12.03,53600.0,12.05,12.05,12.03,12.03,53600.0
2014-10-10 13:20:00,12.03,12.03,12.01,12.03,58300.0,12.03,12.03,12.01,12.03,58300.0
2014-10-10 13:25:00,12.02,12.03,11.99,12.0,124600.0,12.02,12.03,11.99,12.0,124600.0
2014-10-10 13:30:00,12.0,12.04,11.99,12.03,357000.0,12.0,12.04,11.99,12.03,357000.0
2014-10-10 13:35:00,12.03,12.08,12.02,12.08,189500.0,12.03,12.08,12.02,12.08,189500.0
2014-10-10 13:40:00,12.07,12.08,12.05,12.07,107700.0,12.07,12.08,12.05,12.07,107700.0
2014-10-10 13:45:00,12.06,12.07,12.03,12.07,148400.0,12.06,12.07,12.03,12.07,148400.0
2014-10-10 13:50:00,12.07,12.07,12.05,12.05,129000.0,12.07,12.07,12.05,12.05,129000.0
2014-10-10 13:55:00,12.05,12.07,12.05,12.06,65500.0,12.05,12.07,12.05,12.06,65500.0
2014-10-10 14:00:00,12.05,12.07,12.05,12.05,52500.0,12.05,12.07,12.05,12.05,52500.0
2014-10-10 14:05:00,12.05,12.07,12.05,12.05,101200.0,12.05,12.07,12.05,12.05,101200.0
2014-10-10 14:10:00,12.05,12.06,12.04,12.04,57800.0,12.05,12.06,12.04,12.04,57800.0
2014-10-10 14:15:00,12.04,12.04,12.01,12.01,47700.0,12.04,12.04,12.01,12.01,47700.0
2014-10-10 14:20:00,12.01,12.03,12.01,12.03,72900.0,12.01,12.03,12.01,12.03,72900.0
2014-10-10 14:25:00,12.03,12.04,12.02,12.04,107900.0,12.03,12.04,12.02,12.04,107900.0
2014-10-10 14:30:00,12.03,12.04,12.02,12.02,306700.0,12.03,12.04,12.02,12.02,306700.0
2014-10-10 14:35:00,12.03,12.03,12.01,12.02,200900.0,12.03,12.03,12.01,12.02,200900.0
2014-10-10 14:40:00,12.01,12.03,12.0,12.03,136700.0,12.01,12.03,12.0,12.03,136700.0
2014-10-10 14:45:00,12.03,12.03,12.0,12.0,71300.0,12.03,12.03,12.0,12.0,71300.0
2014-10-10 14:50:00,12.0,12.02,12.0,12.01,76000.0,12.0,12.02,12.0,12.01,76000.0
2014-10-10 14:55:00,12.0,12.02,11.99,12.0,205500.0,12.0,12.02,11.99,12.0,205500.0
2014-10-10 15:00:00,12.0,12.01,11.98,11.99,263700.0,12.0,12.01,11.98,11.99,263700.0
2014-10-10 15:05:00,11.99,11.99,11.97,11.99,136700.0,11.99,11.99,11.97,11.99,136700.0
2014-10-10 15:10:00,11.99,12.01,11.98,11.99,137700.0,11.99,12.01,11.98,11.99,137700.0
2014-10-10 15:15:00,12.0,12.0,11.97,11.98,193200.0,12.0,12.0,11.97,11.98,193200.0
2014-10-10 15:20:00,11.98,11.98,11.97,11.97,138900.0,11.98,11.98,11.97,11.97,138900.0
2014-10-10 15:25:00,11.97,11.97,11.94,11.96,182800.0,11.97,11.97,11.94,11.96,182800.0
2014-10-10 15:30:00,11.97,11.97,11.94,11.95,164500.0,11.97,11.97,11.94,11.95,164500.0
2014-10-10 15:35:00,11.95,11.97,11.94,11.96,280200.0,11.95,11.97,11.94,11.96,280200.0
2014-10-10 15:40:00,11.97,11.97,11.96,11.97,187400.0,11.97,11.97,11.96,11.97,187400.0
2014-10-10 15:45:00,11.96,11.96,11.92,11.93,419800.0,11.96,11.96,11.92,11.93,419800.0
2014-10-10 15:50:00,11.92,11.93,11.92,11.93,253400.0,11.92,11.93,11.92,11.93,253400.0
2014-10-10 15:55:00,11.93,11.93,11.92,11.92,709600.0,11.93,11.93,11.92,11.92,709600.0
2014-10-13 09:30:00,11.89,11.9,11.88,11.88,42400.0,11.89,11.9,11.88,11.88,42400.0
2014-10-13 09:35:00,11.88,11.92,11.88,11.9,34400.0,11.88,11.92,11.88,11.9,34400.0
2014-10-13 09:40:00,11.9,11.93,11.89,11.93,68600.0,11.9,11.93,11.89,11.93,68600.0
2014-10-13 09:45:00,11.93,11.95,11.92,11.95,139900.0,11.93,11.95,11.92,11.95,139900.0
2014-10-13 09:50:00,11.94,11.95,11.92,11.93,84000.0,11.94,11.95,11.92,11.93,84000.0
2014-10-13 09:55:00,11.94,11.96,11.92,11.95,182300.0,11.94,11.96,11.92,11.95,182300.0
2014-10-13 10:00:00,11.95,11.98,11.94,11.96,172500.0,11.95,11.98,11.94,11.96,172500.0
2014-10-13 10:05:00,11.96,11.96,11.92,11.93,113700.0,11.96,11.96,11.92,11.93,113700.0
2014-10-13 10:10:00,11.93,11.95,11.9,11.92,74400.0,11.93,11.95,11.9,11.92,74400.0
2014-10-13 10:15:00,11.91,11.92,11.86,11.87,214800.0,11.91,11.92,11.86,11.87,214800.0
2014-10-13 10:20:00,11.87,11.9,11.86,11.86,152200.0,11.87,11.9,11.86,11.86,152200.0
2014-10-13 10:25:00,11.85,11.85,11.82,11.83,83200.0,11.85,11.85,11.82,11.83,83200.0
2014-10-13 10:30:00,11.82,11.87,11.82,11.86,93200.0,11.82,11.87,11.82,11.86,93200.0
2014-10-13 10:35:00,11.86,11.87,11.84,11.85,86700.0,11.86,11.87,11.84,11.85,86700.0
2014-10-13 10:40:00,11.85,11.86,11.84,11.85,203900.0,11.85,11.86,11.84,11.85,203900.0
2014-10-13 10:45:00,11.85,11.89,11.84,11.87,175100.0,11.85,11.89,11.84,11.87,175100.0
2014-10-13 10:50:00,11.87,11.92,11.87,11.92,97400.0,11.87,11.92,11.87,11.92,97400.0
2014-10-13 10:55:00,11.92,11.94,11.9,11.93,134700.0,11.92,11.94,11.9,11.93,134700.0
2014-10-13 11:00:00,11.92,11.97,11.91,11.97,156400.0,11.92,11.97,11.91,11.97,156400.0
2014-10-13 11:05:00,11.98,11.98,11.96,11.98,65200.0,11.98,11.98,11.96,11.98,65200.0
2014-10-13 11:10:00,11.98,11.99,11.95,11.97,147400.0,11.98,11.99,11.95,11.97,147400.0
2014-10-13 11:15:00,11.97,11.98,11.92,11.92,98400.0,11.97,11.98,11.92,11.92,98400.0
2014-10-13 11:20:00,11.92,11.94,11.91,11.94,64500.0,11.92,11.94,11.91,11.94,64500.0
2014-10-13 11:25:00,11.95,11.96,11.92,11.93,79000.0,11.95,11.96,11.92,11.93,79000.0
2014-10-13 11:30:00,11.93,11.97,11.93,11.94,88900.0,11.93,11.97,11.93,11.94,88900.0
2014-10-13 11:35:00,11.93,11.94,11.9,11.9,92900.0,11.93,11.94,11.9,11.9,92900.0
2014-10-13 11:40:00,11.9,11.92,11.89,11.92,75000.0,11.9,11.92,11.89,11.92,75000.0
2014-10-13 11:45:00,11.92,11.94,11.91,11.93,71600.0,11.92,11.94,11.91,11.93,71600.0
2014-10-13 11:50:00,11.93,11.95,11.92,11.92,73900.0,11.93,11.95,11.92,11.92,73900.0
2014-10-13 11:55:00,11.92,11.94,11.91,11.93,48400.0,11.92,11.94,11.91,11.93,48400.0
2014-10-13 12:00:00,11.92,11.94,11.91,11.93,53800.0,11.92,11.94,11.91,11.93,53800.0
2014-10-13 12:05:00,11.93,11.94,11.91,11.92,46300.0,11.93,11.94,11.91,11.92,46300.0
2014-10-13 12:10:00,11.92,11.94,11.91,11.92,79600.0,11.92,11.94,11.91,11.92,79600.0
2014-10-13 12:15:00,11.91,11.95,11.91,11.95,37200.0,11.91,11.95,11.91,11.95,37200.0
2014-10-13 12:20:00,11.95,11.96,11.94,11.96,58400.0,11.95,11.96,11.94,11.96,58400.0
2014-10-13 12:25:00,11.96,11.99,11.95,11.99,38000.0,11.96,11.99,11.95,11.99,38000.0
2014-10-13 12:30:00,11.99,12.01,11.98,12.0,61700.0,11.99,12.01,11.98,12.0,61700.0
2014-10-13 12:35:00,12.0,12.02,11.99,12.01,56800.0,12.0,12.02,11.99,12.01,56800.0
2014-10-13 12:40:00,12.02,12.05,12.01,12.03,172500.0,12.02,12.05,12.01,12.03,172500.0
2014-10-13 12:45:00,12.03,12.04,11.98,11.99,64600.0,12.03,12.04,11.98,11.99,64600.0
2014-10-13 12:50:00,11.99,12.02,11.98,12.01,200000.0,11.99,12.02,11.98,12.01,200000.0
2014-10-13 12:55:00,12.0,12.02,11.97,11.98,226900.0,12.0,12.02,11.97,11.98,226900.0
2014-10-13 13:00:00,11.98,12.02,11.98,11.99,120100.0,11.98,12.02,11.98,11.99,120100.0
2014-10-13 13:05:00,12.0,12.01,11.99,12.0,97500.0,12.0,12.01,11.99,12.0,97500.0
2014-10-13 13:10:00,11.99,12.0,11.96,11.97,49600.0,11.99,12.0,11.96,11.97,49600.0
2014-10-13 13:15:00,11.97,11.98,11.94,11.95,56300.0,11.97,11.98,11.94,11.95,56300.0
2014-10-13 13:20:00,11.95,11.97,11.95,11.95,46300.0,11.95,11.97,11.95,11.95,46300.0
2014-10-13 13:25:00,11.96,11.99,11.95,11.99,39800.0,11.96,11.99,11.95,11.99,39800.0
2014-10-13 13:30:00,11.98,11.99,11.97,11.99,72500.0,11.98,11.99,11.97,11.99,72500.0
2014-10-13 13:35:00,11.99,12.0,11.98,11.98,62600.0,11.99,12.0,11.98,11.98,62600.0
2014-10-13 13:40:00,11.98,11.99,11.97,11.99,27800.0,11.98,11.99,11.97,11.99,27800.0
2014-10-13 13:45:00,11.99,11.99,11.96,11.97,51800.0,11.99,11.99,11.96,11.97,51800.0
2014-10-13 13:50:00,11.97,11.98,11.96,11.97,49200.0,11.97,11.98,11.96,11.97,49200.0
2014-10-13 13:55:00,11.97,11.97,11.94,11.96,57100.0,11.97,11.97,11.94,11.96,57100.0
2014-10-13 14:00:00,11.96,11.97,11.93,11.94,70300.0,11.96,11.97,11.93,11.94,70300.0
2014-10-13 14:05:00,11.95,11.98,11.95,11.98,46300.0,11.95,11.98,11.95,11.98,46300.0
2014-10-13 14:10:00,11.98,11.98,11.95,11.96,48400.0,11.98,11.98,11.95,11.96,48400.0
2014-10-13 14:15:00,11.96,11.96,11.94,11.94,35000.0,11.96,11.96,11.94,11.94,35000.0
2014-10-13 14:20:00,11.94,11.97,11.93,11.96,68100.0,11.94,11.97,11.93,11.96,68100.0
2014-10-13 14:25:00,11.96,11.97,11.96,11.97,65100.0,11.96,11.97,11.96,11.97,65100.0
2014-10-13 14:30:00,11.97,11.98,11.95,11.97,122100.0,11.97,11.98,11.95,11.97,122100.0
2014-10-13 14:35:00,11.97,11.99,11.96,11.99,126100.0,11.97,11.99,11.96,11.99,126100.0
2014-10-13 14:40:00,11.99,11.99,11.97,11.98,86400.0,11.99,11.99,11.97,11.98,86400.0
2014-10-13 14:45:00,11.98,11.98,11.95,11.96,149600.0,11.98,11.98,11.95,11.96,149600.0
2014-10-13 14:50:00,11.95,11.96,11.93,11.94,174100.0,11.95,11.96,11.93,11.94,174100.0
2014-10-13 14:55:00,11.94,11.94,11.93,11.94,46000.0,11.94,11.94,11.93,11.94,46000.0
2014-10-13 15:00:00,11.94,11.95,11.93,11.93,63300.0,11.94,11.95,11.93,11.93,63300.0
2014-10-13 15:05:00,11.93,11.93,11.92,11.93,24700.0,11.93,11.93,11.92,11.93,24700.0
2014-10-13 15:10:00,11.93,11.94,11.92,11.94,65500.0,11.93,11.94,11.92,11.94,65500.0
2014-10-13 15:15:00,11.94,11.94,11.91,11.92,156000.0,11.94,11.94,11.91,11.92,156000.0
2014-10-13 15:20:00,11.92,11.92,11.89,11.9,96500.0,11.92,11.92,11.89,11.9,96500.0
2014-10-13 15:25:00,11.91,11.91,11.88,11.89,180700.0,11.91,11.91,11.88,11.89,180700.0
2014-10-13 15:30:00,11.89,11.89,11.79,11.83,357400.0,11.89,11.89,11.79,11.83,357400.0
2014-10-13 15:35:00,11.83,11.84,11.77,11.77,295600.0,11.83,11.84,11.77,11.77,295600.0
2014-10-13 15:40:00,11.78,11.81,11.77,11.78,330800.0,11.78,11.81,11.77,11.78,330800.0
2014-10-13 15:45:00,11.78,11.79,11.75,11.77,529700.0,11.78,11.79,11.75,11.77,529700.0
2014-10-13 15:50:00,11.76,11.77,11.74,11.76,432800.0,11.76,11.77,11.74,11.76,432800.0
2014-10-13 15:55:00,11.76,11.76,11.74,11.74,885200.0,11.76,11.76,11.74,11.74,885200.0
2014-10-14 09:30:00,11.85,11.94,11.83,11.86,216500.0,11.85,11.94,11.83,11.86,216500.0
2014-10-14 09:35:00,11.86,11.91,11.83,11.84,202700.0,11.86,11.91,11.83,11.84,202700.0
2014-10-14 09:40:00,11.85,11.88,11.82,11.86,104500.0,11.85,11.88,11.82,11.86,104500.0
2014-10-14 09:45:00,11.87,11.87,11.81,11.83,194000.0,11.87,11.87,11.81,11.83,194000.0
2014-10-14 09:50:00,11.83,11.83,11.74,11.76,160700.0,11.83,11.83,11.74,11.76,160700.0
2014-10-14 09:55:00,11.76,11.76,11.68,11.71,135100.0,11.76,11.76,11.68,11.71,135100.0
2014-10-14 10:00:00,11.71,11.79,11.68,11.79,188300.0,11.71,11.79,11.68,11.79,188300.0
2014-10-14 10:05:00,11.77,11.8,11.75,11.8,120400.0,11.77,11.8,11.75,11.8,120400.0
2014-10-14 10:10:00,11.8,11.83,11.77,11.81,137900.0,11.8,11.83,11.77,11.81,137900.0
2014-10-14 10:15:00,11.82,11.83,11.76,11.77,142800.0,11.82,11.83,11.76,11.77,142800.0
2014-10-14 10:20:00,11.76,11.79,11.75,11.76,129900.0,11.76,11.79,11.75,11.76,129900.0
2014-10-14 10:25:00,11.76,11.82,11.75,11.82,187800.0,11.76,11.82,11.75,11.82,187800.0
2014-10-14 10:30:00,11.82,11.82,11.79,11.82,75400.0,11.82,11.82,11.79,11.82,75400.0
2014-10-14 10:35:00,11.82,11.86,11.81,11.85,104300.0,11.82,11.86,11.81,11.85,104300.0
2014-10-14 10:40:00,11.86,11.88,11.83,11.86,118500.0,11.86,11.88,11.83,11.86,118500.0
2014-10-14 10:45:00,11.86,11.87,11.84,11.86,79200.0,11.86,11.87,11.84,11.86,79200.0
2014-10-14 10:50:00,11.86,11.89,11.86,11.87,78300.0,11.86,11.89,11.86,11.87,78300.0
2014-10-14 10:55:00,11.87,11.87,11.84,11.86,90600.0,11.87,11.87,11.84,11.86,90600.0
2014-10-14 11:00:00,11.86,11.87,11.83,11.84,96100.0,11.86,11.87,11.83,11.84,96100.0
2014-10-14 11:05:00,11.83,11.88,11.83,11.87,41000.0,11.83,11.88,11.83,11.87,41000.0
2014-10-14 11:10:00,11.88,11.89,11.87,11.87,52800.0,11.88,11.89,11.87,11.87,52800.0
2014-10-14 11:15:00,11.88,11.91,11.87,11.9,48700.0,11.88,11.91,11.87,11.9,48700.0
2014-10-14 11:20:00,11.9,11.9,11.87,11.87,83600.0,11.9,11.9,11.87,11.87,83600.0
2014-10-14 11:25:00,11.88,11.89,11.85,11.86,60000.0,11.88,11.89,11.85,11.86,60000.0
2014-10-14 11:30:00,11.85,11.86,11.78,11.78,222700.0,11.85,11.86,11.78,11.78,222700.0
2014-10-14 11:35:00,11.79,11.83,11.77,11.82,66900.0,11.79,11.83,11.77,11.82,66900.0
2014-10-14 11:40:00,11.82,11.85,11.82,11.85,28500.0,11.82,11.85,11.82,11.85,28500.0
2014-10-14 11:45:00,11.85,11.88,11.85,11.88,175300.0,11.85,11.88,11.85,11.88,175300.0
2014-10-14 11:50:00,11.88,11.88,11.85,11.86,66700.0,11.88,11.88,11.85,11.86,66700.0
2014-10-14 11:55:00,11.86,11.88,11.85,11.86,39000.0,11.86,11.88,11.85,11.86,39000.0
2014-10-14 12:00:00,11.86,11.86,11.84,11.86,55900.0,11.86,11.86,11.84,11.86,55900.0
2014-10-14 12:05:00,11.86,11.9,11.86,11.88,75500.0,11.86,11.9,11.86,11.88,75500.0
2014-10-14 12:10:00,11.87,11.88,11.85,11.88,63600.0,11.87,11.88,11.85,11.88,63600.0
2014-10-14 12:15:00,11.88,11.89,11.85,11.85,35500.0,11.88,11.89,11.85,11.85,35500.0
2014-10-14 12:20:00,11.86,11.86,11.83,11.83,37700.0,11.86,11.86,11.83,11.83,37700.0
2014-10-14 12:25:00,11.83,11.84,11.81,11.82,45300.0,11.83,11.84,11.81,11.82,45300.0
2014-10-14 12:30:00,11.81,11.81,11.77,11.78,66100.0,11.81,11.81,11.77,11.78,66100.0
2014-10-14 12:35:00,11.78,11.79,11.75,11.75,71400.0,11.78,11.79,11.75,11.75,71400.0
2014-10-14 12:40:00,11.75,11.77,11.74,11.76,84100.0,11.75,11.77,11.74,11.76,84100.0
2014-10-14 12:45:00,11.76,11.77,11.74,11.77,75500.0,11.76,11.77,11.74,11.77,75500.0
2014-10-14 12:50:00,11.76,11.77,11.75,11.76,48300.0,11.76,11.77,11.75,11.76,48300.0
2014-10-14 12:55:00,11.75,11.76,11.75,11.75,27900.0,11.75,11.76,11.75,11.75,27900.0
2014-10-14 13:00:00,11.75,11.76,11.74,11.76,35700.0,11.75,11.76,11.74,11.76,35700.0
2014-10-14 13:05:00,11.76,11.77,11.74,11.76,454100.0,11.76,11.77,11.74,11.76,454100.0
2014-10-14 13:10:00,11.76,11.79,11.75,11.78,120900.0,11.76,11.79,11.75,11.78,120900.0
2014-10-14 13:15:00,11.78,11.8,11.78,11.79,59100.0,11.78,11.8,11.78,11.79,59100.0
2014-10-14 13:20:00,11.79,11.79,11.75,11.75,51700.0,11.79,11.79,11.75,11.75,51700.0
2014-10-14 13:25:00,11.75,11.77,11.75,11.75,39600.0,11.75,11.77,11.75,11.75,39600.0
2014-10-14 13:30:00,11.75,11.78,11.75,11.78,47300.0,11.75,11.78,11.75,11.78,47300.0
2014-10-14 13:35:00,11.77,11.78,11.76,11.77,106300.0,11.77,11.78,11.76,11.77,106300.0
2014-10-14 13:40:00,11.77,11.78,11.75,11.75,146500.0,11.77,11.78,11.75,11.75,146500.0
2014-10-14 13:45:00,11.75,11.75,11.72,11.75,129700.0,11.75,11.75,11.72,11.75,129700.0
2014-10-14 13:50:00,11.74,11.75,11.72,11.72,90100.0,11.74,11.75,11.72,11.72,90100.0
2014-10-14 13:55:00,11.72,11.73,11.7,11.73,67100.0,11.72,11.73,11.7,11.73,67100.0
2014-10-14 14:00:00,11.73,11.73,11.71,11.71,56000.0,11.73,11.73,11.71,11.71,56000.0
2014-10-14 14:05:00,11.71,11.71,11.67,11.67,74600.0,11.71,11.71,11.67,11.67,74600.0
2014-10-14 14:10:00,11.67,11.71,11.67,11.71,58700.0,11.67,11.71,11.67,11.71,58700.0
2014-10-14 14:15:00,11.71,11.71,11.67,11.69,82800.0,11.71,11.71,11.67,11.69,82800.0
2014-10-14 14:20:00,11.69,11.7,11.65,11.65,93700.0,11.69,11.7,11.65,11.65,93700.0
2014-10-14 14:25:00,11.65,11.67,11.65,11.67,24200.0,11.65,11.67,11.65,11.67,24200.0
2014-10-14 14:30:00,11.67,11.68,11.63,11.63,108800.0,11.67,11.68,11.63,11.63,108800.0
2014-10-14 14:35:00,11.64,11.67,11.62,11.65,296600.0,11.64,11.67,11.62,11.65,296600.0
2014-10-14 14:40:00,11.64,11.67,11.64,11.67,122800.0,11.64,11.67,11.64,11.67,122800.0
2014-10-14 14:45:00,11.67,11.71,11.67,11.69,160700.0,11.67,11.71,11.67,11.69,160700.0
2014-10-14 14:50:00,11.69,11.69,11.64,11.66,100100.0,11.69,11.69,11.64,11.66,100100.0
2014-10-14 14:55:00,11.66,11.67,11.63,11.65,144300.0,11.66,11.67,11.63,11.65,144300.0
2014-10-14 15:00:00,11.66,11.66,11.61,11.61,171700.0,11.66,11.66,11.61,11.61,171700.0
2014-10-14 15:05:00,11.61,11.62,11.59,11.61,86700.0,11.61,11.62,11.59,11.61,86700.0
2014-10-14 15:10:00,11.61,11.63,11.6,11.62,115400.0,11.61,11.63,11.6,11.62,115400.0
2014-10-14 15:15:00,11.62,11.63,11.6,11.61,129500.0,11.62,11.63,11.6,11.61,129500.0
2014-10-14 15:20:00,11.62,11.62,11.55,11.57,204000.0,11.62,11.62,11.55,11.57,204000.0
2014-10-14 15:25:00,11.57,11.59,11.56,11.58,127800.0,11.57,11.59,11.56,11.58,127800.0
2014-10-14 15:30:00,11.58,11.59,11.55,11.56,181200.0,11.58,11.59,11.55,11.56,181200.0
2014-10-14 15:35:00,11.55,11.6,11.55,11.59,129000.0,11.55,11.6,11.55,11.59,129000.0
2014-10-14 15:40:00,11.59,11.61,11.55,11.55,421500.0,11.59,11.61,11.55,11.55,421500.0
2014-10-14 15:45:00,11.55,11.58,11.55,11.58,413200.0,11.55,11.58,11.55,11.58,413200.0
2014-10-14 15:50:00,11.58,11.59,11.55,11.55,357700.0,11.58,11.59,11.55,11.55,357700.0
2014-10-14 15:55:00,11.55,11.58,11.55,11.56,519300.0,11.55,11.58,11.55,11.56,519300.0
2014-10-15 09:30:00,11.43,11.44,11.3,11.34,258000.0,11.43,11.44,11.3,11.34,258000.0
2014-10-15 09:35:00,11.34,11.37,11.19,11.23,315000.0,11.34,11.37,11.19,11.23,315000.0
2014-10-15 09:40:00,11.24,11.3,11.21,11.29,275900.0,11.24,11.3,11.21,11.29,275900.0
2014-10-15 09:45:00,11.29,11.36,11.29,11.32,356900.0,11.29,11.36,11.29,11.32,356900.0
2014-10-15 09:50:00,11.33,11.36,11.29,11.34,212500.0,11.33,11.36,11.29,11.34,212500.0
2014-10-15 09:55:00,11.34,11.4,11.29,11.38,99400.0,11.34,11.4,11.29,11.38,99400.0
2014-10-15 10:00:00,11.38,11.45,11.38,11.41,183500.0,11.38,11.45,11.38,11.41,183500.0
2014-10-15 10:05:00,11.42,11.45,11.37,11.37,154400.0,11.42,11.45,11.37,11.37,154400.0
2014-10-15 10:10:00,11.37,11.4,11.35,11.38,122000.0,11.37,11.4,11.35,11.38,122000.0
2014-10-15 10:15:00,11.38,11.4,11.35,11.37,207200.0,11.38,11.4,11.35,11.37,207200.0
2014-10-15 10:20:00,11.37,11.39,11.34,11.38,222500.0,11.37,11.39,11.34,11.38,222500.0
2014-10-15 10:25:00,11.39,11.39,11.34,11.35,187100.0,11.39,11.39,11.34,11.35,187100.0
2014-10-15 10:30:00,11.35,11.36,11.33,11.36,98900.0,11.35,11.36,11.33,11.36,98900.0
2014-10-15 10:35:00,11.35,11.41,11.34,11.39,106900.0,11.35,11.41,11.34,11.39,106900.0
2014-10-15 10:40:00,11.39,11.41,11.37,11.37,89100.0,11.39,11.41,11.37,11.37,89100.0
2014-10-15 10:45:00,11.37,11.38,11.34,11.37,91600.0,11.37,11.38,11.34,11.37,91600.0
2014-10-15 10:50:00,11.38,11.43,11.38,11.4,87200.0,11.38,11.43,11.38,11.4,87200.0
2014-10-15 10:55:00,11.39,11.41,11.36,11.37,91600.0,11.39,11.41,11.36,11.37,91600.0
2014-10-15 11:00:00,11.37,11.38,11.33,11.36,98600.0,11.37,11.38,11.33,11.36,98600.0
2014-10-15 11:05:00,11.37,11.4,11.37,11.38,132400.0,11.37,11.4,11.37,11.38,132400.0
2014-10-15 11:10:00,11.39,11.39,11.34,11.34,261300.0,11.39,11.39,11.34,11.34,261300.0
2014-10-15 11:15:00,11.35,11.36,11.32,11.33,132000.0,11.35,11.36,11.32,11.33,132000.0
2014-10-15 11:20:00,11.33,11.34,11.29,11.32,104000.0,11.33,11.34,11.29,11.32,104000.0
2014-10-15 11:25:00,11.32,11.34,11.27,11.28,152200.0,11.32,11.34,11.27,11.28,152200.0
2014-10-15 11:30:00,11.28,11.3,11.24,11.25,104100.0,11.28,11.3,11.24,11.25,104100.0
2014-10-15 11:35:00,11.26,11.29,11.26,11.28,50900.0,11.26,11.29,11.26,11.28,50900.0
2014-10-15 11:40:00,11.28,11.29,11.26,11.27,55400.0,11.28,11.29,11.26,11.27,55400.0
2014-10-15 11:45:00,11.27,11.28,11.24,11.25,71100.0,11.27,11.28,11.24,11.25,71100.0
2014-10-15 11:50:00,11.26,11.3,11.24,11.29,78900.0,11.26,11.3,11.24,11.29,78900.0
2014-10-15 11:55:00,11.3,11.33,11.29,11.33,54600.0,11.3,11.33,11.29,11.33,54600.0
2014-10-15 12:00:00,11.33,11.34,11.3,11.34,94400.0,11.33,11.34,11.3,11.34,94400.0
2014-10-15 12:05:00,11.34,11.34,11.3,11.33,89400.0,11.34,11.34,11.3,11.33,89400.0
2014-10-15 12:10:00,11.32,11.34,11.29,11.29,74100.0,11.32,11.34,11.29,11.29,74100.0
2014-10-15 12:15:00,11.29,11.31,11.28,11.29,101800.0,11.29,11.31,11.28,11.29,101800.0
2014-10-15 12:20:00,11.28,11.33,11.28,11.32,76000.0,11.28,11.33,11.28,11.32,76000.0
2014-10-15 12:25:00,11.3,11.32,11.29,11.3,76000.0,11.3,11.32,11.29,11.3,76000.0
2014-10-15 12:30:00,11.3,11.32,11.29,11.29,48600.0,11.3,11.32,11.29,11.29,48600.0
2014-10-15 12:35:00,11.29,11.32,11.29,11.3,50600.0,11.29,11.32,11.29,11.3,50600.0
2014-10-15 12:40:00,11.3,11.32,11.25,11.26,80500.0,11.3,11.32,11.25,11.26,80500.0
2014-10-15 12:45:00,11.26,11.3,11.26,11.28,72500.0,11.26,11.3,11.26,11.28,72500.0
2014-10-15 12:50:00,11.28,11.29,11.25,11.29,90700.0,11.28,11.29,11.25,11.29,90700.0
2014-10-15 12:55:00,11.28,11.3,11.26,11.26,75200.0,11.28,11.3,11.26,11.26,75200.0
2014-10-15 13:00:00,11.26,11.29,11.23,11.29,79100.0,11.26,11.29,11.23,11.29,79100.0
2014-10-15 13:05:00,11.29,11.31,11.27,11.31,117700.0,11.29,11.31,11.27,11.31,117700.0
2014-10-15 13:10:00,11.31,11.31,11.24,11.24,96000.0,11.31,11.31,11.24,11.24,96000.0
2014-10-15 13:15:00,11.25,11.26,11.22,11.22,139800.0,11.25,11.26,11.22,11.22,139800.0
2014-10-15 13:20:00,11.22,11.23,11.16,11.16,243900.0,11.22,11.23,11.16,11.16,243900.0
2014-10-15 13:25:00,11.16,11.17,11.11,11.15,231700.0,11.16,11.17,11.11,11.15,231700.0
2014-10-15 13:30:00,11.15,11.2,11.15,11.18,89300.0,11.15,11.2,11.15,11.18,89300.0
2014-10-15 13:35:00,11.19,11.2,11.15,11.2,114600.0,11.19,11.2,11.15,11.2,114600.0
2014-10-15 13:40:00,11.2,11.21,11.17,11.2,62100.0,11.2,11.21,11.17,11.2,62100.0
2014-10-15 13:45:00,11.19,11.26,11.18,11.26,73700.0,11.19,11.26,11.18,11.26,73700.0
2014-10-15 13:50:00,11.26,11.27,11.24,11.26,97400.0,11.26,11.27,11.24,11.26,97400.0
2014-10-15 13:55:00,11.26,11.26,11.19,11.21,159800.0,11.26,11.26,11.19,11.21,159800.0
2014-10-15 14:00:00,11.19,11.2,11.14,11.17,114000.0,11.19,11.2,11.14,11.17,114000.0
2014-10-15 14:05:00,11.17,11.2,11.16,11.18,118300.0,11.17,11.2,11.16,11.18,118300.0
2014-10-15 14:10:00,11.2,11.21,11.18,11.2,107600.0,11.2,11.21,11.18,11.2,107600.0
2014-10-15 14:15:00,11.19,11.26,11.19,11.23,202400.0,11.19,11.26,11.19,11.23,202400.0
2014-10-15 14:20:00,11.23,11.26,11.22,11.26,118000.0,11.23,11.26,11.22,11.26,118000.0
2014-10-15 14:25:00,11.26,11.26,11.2,11.23,100700.0,11.26,11.26,11.2,11.23,100700.0
2014-10-15 14:30:00,11.22,11.26,11.21,11.26,96200.0,11.22,11.26,11.21,11.26,96200.0
2014-10-15 14:35:00,11.26,11.32,11.26,11.32,231200.0,11.26,11.32,11.26,11.32,231200.0
2014-10-15 14:40:00,11.32,11.33,11.28,11.29,74100.0,11.32,11.33,11.28,11.29,74100.0
2014-10-15 14:45:00,11.29,11.32,11.26,11.29,129800.0,11.29,11.32,11.26,11.29,129800.0
2014-10-15 14:50:00,11.29,11.33,11.29,11.32,108600.0,11.29,11.33,11.29,11.32,108600.0
2014-10-15 14:55:00,11.32,11.32,11.29,11.31,126100.0,11.32,11.32,11.29,11.31,126100.0
2014-10-15 15:00:00,11.31,11.33,11.29,11.31,120800.0,11.31,11.33,11.29,11.31,120800.0
2014-10-15 15:05:00,11.3,11.35,11.29,11.35,119200.0,11.3,11.35,11.29,11.35,119200.0
2014-10-15 15:10:00,11.36,11.37,11.33,11.33,113700.0,11.36,11.37,11.33,11.33,113700.0
2014-10-15 15:15:00,11.32,11.33,11.28,11.31,112400.0,11.32,11.33,11.28,11.31,112400.0
2014-10-15 15:20:00,11.31,11.33,11.29,11.31,135600.0,11.31,11.33,11.29,11.31,135600.0
2014-10-15 15:25:00,11.32,11.4,11.31,11.4,147900.0,11.32,11.4,11.31,11.4,147900.0
2014-10-15 15:30:00,11.4,11.43,11.38,11.41,270700.0,11.4,11.43,11.38,11.41,270700.0
2014-10-15 15:35:00,11.41,11.46,11.39,11.45,246500.0,11.41,11.46,11.39,11.45,246500.0
2014-10-15 15:40:00,11.45,11.5,11.44,11.48,270600.0,11.45,11.5,11.44,11.48,270600.0
2014-10-15 15:45:00,11.48,11.49,11.42,11.43,370400.0,11.48,11.49,11.42,11.43,370400.0
2014-10-15 15:50:00,11.43,11.46,11.41,11.46,154800.0,11.43,11.46,11.41,11.46,154800.0
2014-10-15 15:55:00,11.46,11.46,11.43,11.45,556100.0,11.46,11.46,11.43,11.45,556100.0
2014-10-16 09:30:00,11.19,11.24,11.1,11.23,169600.0,11.19,11.24,11.1,11.23,169600.0
2014-10-16 09:35:00,11.23,11.3,11.22,11.29,143500.0,11.23,11.3,11.22,11.29,143500.0
2014-10-16 09:40:00,11.3,11.34,11.28,11.32,186600.0,11.3,11.34,11.28,11.32,186600.0
2014-10-16 09:45:00,11.31,11.33,11.29,11.32,284200.0,11.31,11.33,11.29,11.32,284200.0
2014-10-16 09:50:00,11.33,11.37,11.29,11.32,124700.0,11.33,11.37,11.29,11.32,124700.0
2014-10-16 09:55:00,11.31,11.34,11.29,11.3,111000.0,11.31,11.34,11.29,11.3,111000.0
2014-10-16 10:00:00,11.3,11.35,11.29,11.31,465900.0,11.3,11.35,11.29,11.31,465900.0
2014-10-16 10:05:00,11.31,11.33,11.29,11.32,117000.0,11.31,11.33,11.29,11.32,117000.0
2014-10-16 10:10:00,11.31,11.31,11.25,11.26,279700.0,11.31,11.31,11.25,11.26,279700.0
2014-10-16 10:15:00,11.26,11.26,11.18,11.22,160600.0,11.26,11.26,11.18,11.22,160600.0
2014-10-16 10:20:00,11.21,11.35,11.19,11.29,218300.0,11.21,11.35,11.19,11.29,218300.0
2014-10-16 10:25:00,11.29,11.3,11.24,11.27,189300.0,11.29,11.3,11.24,11.27,189300.0
2014-10-16 10:30:00,11.27,11.29,11.26,11.27,92800.0,11.27,11.29,11.26,11.27,92800.0
2014-10-16 10:35:00,11.27,11.29,11.25,11.25,120300.0,11.27,11.29,11.25,11.25,120300.0
2014-10-16 10:40:00,11.26,11.3,11.25,11.29,134100.0,11.26,11.3,11.25,11.29,134100.0
2014-10-16 10:45:00,11.29,11.35,11.29,11.33,86000.0,11.29,11.35,11.29,11.33,86000.0
2014-10-16 10:50:00,11.34,11.37,11.33,11.35,127000.0,11.34,11.37,11.33,11.35,127000.0
2014-10-16 10:55:00,11.35,11.36,11.34,11.35,103800.0,11.35,11.36,11.34,11.35,103800.0
2014-10-16 11:00:00,11.35,11.38,11.33,11.35,139100.0,11.35,11.38,11.33,11.35,139100.0
2014-10-16 11:05:00,11.35,11.37,11.34,11.36,110500.0,11.35,11.37,11.34,11.36,110500.0
2014-10-16 11:10:00,11.36,11.41,11.35,11.38,122400.0,11.36,11.41,11.35,11.38,122400.0
2014-10-16 11:15:00,11.39,11.41,11.37,11.39,74800.0,11.39,11.41,11.37,11.39,74800.0
2014-10-16 11:20:00,11.38,11.4,11.37,11.39,100100.0,11.38,11.4,11.37,11.39,100100.0
2014-10-16 11:25:00,11.39,11.42,11.38,11.42,64700.0,11.39,11.42,11.38,11.42,64700.0
2014-10-16 11:30:00,11.42,11.44,11.39,11.39,77500.0,11.42,11.44,11.39,11.39,77500.0
2014-10-16 11:35:00,11.39,11.4,11.39,11.4,65100.0,11.39,11.4,11.39,11.4,65100.0
2014-10-16 11:40:00,11.4,11.43,11.4,11.4,125700.0,11.4,11.43,11.4,11.4,125700.0
2014-10-16 11:45:00,11.4,11.41,11.39,11.4,111100.0,11.4,11.41,11.39,11.4,111100.0
2014-10-16 11:50:00,11.4,11.41,11.39,11.4,131200.0,11.4,11.41,11.39,11.4,131200.0
2014-10-16 11:55:00,11.4,11.41,11.39,11.4,105700.0,11.4,11.41,11.39,11.4,105700.0
2014-10-16 12:00:00,11.39,11.4,11.36,11.36,158800.0,11.39,11.4,11.36,11.36,158800.0
2014-10-16 12:05:00,11.37,11.38,11.37,11.37,44400.0,11.37,11.38,11.37,11.37,44400.0
2014-10-16 12:10:00,11.37,11.4,11.36,11.39,153700.0,11.37,11.4,11.36,11.39,153700.0
2014-10-16 12:15:00,11.38,11.41,11.37,11.41,107900.0,11.38,11.41,11.37,11.41,107900.0
2014-10-16 12:20:00,11.41,11.41,11.38,11.39,43000.0,11.41,11.41,11.38,11.39,43000.0
2014-10-16 12:25:00,11.39,11.39,11.37,11.38,130700.0,11.39,11.39,11.37,11.38,130700.0
2014-10-16 12:30:00,11.39,11.41,11.38,11.38,83500.0,11.39,11.41,11.38,11.38,83500.0
2014-10-16 12:35:00,11.38,11.4,11.38,11.4,165600.0,11.38,11.4,11.38,11.4,165600.0
2014-10-16 12:40:00,11.4,11.42,11.4,11.41,66200.0,11.4,11.42,11.4,11.41,66200.0
2014-10-16 12:45:00,11.41,11.44,11.4,11.44,100700.0,11.41,11.44,11.4,11.44,100700.0
2014-10-16 12:50:00,11.43,11.45,11.41,11.41,59200.0,11.43,11.45,11.41,11.41,59200.0
2014-10-16 12:55:00,11.42,11.46,11.41,11.46,70000.0,11.42,11.46,11.41,11.46,70000.0
2014-10-16 13:00:00,11.45,11.49,11.45,11.47,61800.0,11.45,11.49,11.45,11.47,61800.0
2014-10-16 13:05:00,11.47,11.51,11.46,11.5,132400.0,11.47,11.51,11.46,11.5,132400.0
2014-10-16 13:10:00,11.5,11.52,11.48,11.5,89300.0,11.5,11.52,11.48,11.5,89300.0
2014-10-16 13:15:00,11.5,11.51,11.47,11.48,58000.0,11.5,11.51,11.47,11.48,58000.0
2014-10-16 13:20:00,11.49,11.49,11.46,11.49,55900.0,11.49,11.49,11.46,11.49,55900.0
2014-10-16 13:25:00,11.48,11.5,11.47,11.48,59900.0,11.48,11.5,11.47,11.48,59900.0
2014-10-16 13:30:00,11.47,11.48,11.45,11.46,76300.0,11.47,11.48,11.45,11.46,76300.0
2014-10-16 13:35:00,11.46,11.47,11.44,11.46,85900.0,11.46,11.47,11.44,11.46,85900.0
2014-10-16 13:40:00,11.46,11.48,11.46,11.48,38300.0,11.46,11.48,11.46,11.48,38300.0
2014-10-16 13:45:00,11.48,11.48,11.45,11.46,94200.0,11.48,11.48,11.45,11.46,94200.0
2014-10-16 13:50:00,11.46,11.46,11.42,11.44,141700.0,11.46,11.46,11.42,11.44,141700.0
2014-10-16 13:55:00,11.45,11.45,11.41,11.43,112800.0,11.45,11.45,11.41,11.43,112800.0
2014-10-16 14:00:00,11.43,11.46,11.42,11.45,111200.0,11.43,11.46,11.42,11.45,111200.0
2014-10-16 14:05:00,11.45,11.47,11.44,11.46,93900.0,11.45,11.47,11.44,11.46,93900.0
2014-10-16 14:10:00,11.46,11.48,11.44,11.45,125900.0,11.46,11.48,11.44,11.45,125900.0
2014-10-16 14:15:00,11.45,11.49,11.45,11.48,87100.0,11.45,11.49,11.45,11.48,87100.0
2014-10-16 14:20:00,11.48,11.48,11.45,11.48,81200.0,11.48,11.48,11.45,11.48,81200.0
2014-10-16 14:25:00,11.48,11.49,11.46,11.47,69800.0,11.48,11.49,11.46,11.47,69800.0
2014-10-16 14:30:00,11.46,11.48,11.45,11.46,65300.0,11.46,11.48,11.45,11.46,65300.0
2014-10-16 14:35:00,11.46,11.47,11.45,11.46,56700.0,11.46,11.47,11.45,11.46,56700.0
2014-10-16 14:40:00,11.46,11.46,11.44,11.45,53200.0,11.46,11.46,11.44,11.45,53200.0
2014-10-16 14:45:00,11.45,11.45,11.39,11.39,73000.0,11.45,11.45,11.39,11.39,73000.0
2014-10-16 14:50:00,11.4,11.43,11.39,11.42,92700.0,11.4,11.43,11.39,11.42,92700.0
2014-10-16 14:55:00,11.42,11.44,11.4,11.4,51500.0,11.42,11.44,11.4,11.4,51500.0
2014-10-16 15:00:00,11.4,11.43,11.4,11.4,182800.0,11.4,11.43,11.4,11.4,182800.0
2014-10-16 15:05:00,11.4,11.43,11.39,11.42,69800.0,11.4,11.43,11.39,11.42,69800.0
2014-10-16 15:10:00,11.42,11.47,11.42,11.46,77200.0,11.42,11.47,11.42,11.46,77200.0
2014-10-16 15:15:00,11.46,11.46,11.43,11.45,82600.0,11.46,11.46,11.43,11.45,82600.0
2014-10-16 15:20:00,11.44,11.45,11.43,11.44,88300.0,11.44,11.45,11.43,11.44,88300.0
2014-10-16 15:25:00,11.43,11.45,11.42,11.45,182400.0,11.43,11.45,11.42,11.45,182400.0
2014-10-16 15:30:00,11.45,11.46,11.43,11.45,64800.0,11.45,11.46,11.43,11.45,64800.0
2014-10-16 15:35:00,11.45,11.45,11.42,11.42,147200.0,11.45,11.45,11.42,11.42,147200.0
2014-10-16 15:40:00,11.43,11.45,11.42,11.44,199100.0,11.43,11.45,11.42,11.44,199100.0
2014-10-16 15:45:00,11.44,11.45,11.43,11.45,202200.0,11.44,11.45,11.43,11.45,202200.0
2014-10-16 15:50:00,11.44,11.46,11.44,11.46,228500.0,11.44,11.46,11.44,11.46,228500.0
2014-10-16 15:55:00,11.46,11.46,11.43,11.45,636900.0,11.46,11.46,11.43,11.45,636900.0
2014-10-17 09:30:00,11.47,11.47,11.39,11.4,499400.0,11.47,11.47,11.39,11.4,499400.0
2014-10-17 09:35:00,11.4,11.41,11.33,11.4,400000.0,11.4,11.41,11.33,11.4,400000.0
2014-10-17 09:40:00,11.41,11.43,11.39,11.42,217300.0,11.41,11.43,11.39,11.42,217300.0
2014-10-17 09:45:00,11.42,11.43,11.4,11.41,127400.0,11.42,11.43,11.4,11.41,127400.0
2014-10-17 09:50:00,11.42,11.48,11.42,11.48,77000.0,11.42,11.48,11.42,11.48,77000.0
2014-10-17 09:55:00,11.48,11.48,11.42,11.45,87200.0,11.48,11.48,11.42,11.45,87200.0
2014-10-17 10:00:00,11.44,11.48,11.42,11.47,115800.0,11.44,11.48,11.42,11.47,115800.0
2014-10-17 10:05:00,11.47,11.48,11.45,11.46,55500.0,11.47,11.48,11.45,11.46,55500.0
2014-10-17 10:10:00,11.46,11.47,11.45,11.46,50700.0,11.46,11.47,11.45,11.46,50700.0
2014-10-17 10:15:00,11.46,11.48,11.45,11.48,41900.0,11.46,11.48,11.45,11.48,41900.0
2014-10-17 10:20:00,11.48,11.5,11.46,11.5,99600.0,11.48,11.5,11.46,11.5,99600.0
2014-10-17 10:25:00,11.5,11.51,11.47,11.51,85000.0,11.5,11.51,11.47,11.51,85000.0
2014-10-17 10:30:00,11.51,11.52,11.5,11.52,2638500.0,11.51,11.52,11.5,11.52,2638500.0
2014-10-17 10:35:00,11.52,11.53,11.5,11.5,72400.0,11.52,11.53,11.5,11.5,72400.0
2014-10-17 10:40:00,11.5,11.52,11.5,11.51,89000.0,11.5,11.52,11.5,11.51,89000.0
2014-10-17 10:45:00,11.51,11.51,11.48,11.49,64300.0,11.51,11.51,11.48,11.49,64300.0
2014-10-17 10:50:00,11.48,11.49,11.47,11.49,55500.0,11.48,11.49,11.47,11.49,55500.0
2014-10-17 10:55:00,11.49,11.51,11.49,11.51,103900.0,11.49,11.51,11.49,11.51,103900.0
2014-10-17 11:00:00,11.5,11.51,11.48,11.49,68100.0,11.5,11.51,11.48,11.49,68100.0
2014-10-17 11:05:00,11.5,11.51,11.49,11.51,18100.0,11.5,11.51,11.49,11.51,18100.0
2014-10-17 11:10:00,11.51,11.56,11.5,11.54,87400.0,11.51,11.56,11.5,11.54,87400.0
2014-10-17 11:15:00,11.55,11.55,11.54,11.55,22400.0,11.55,11.55,11.54,11.55,22400.0
2014-10-17 11:20:00,11.55,11.55,11.53,11.54,45000.0,11.55,11.55,11.53,11.54,45000.0
2014-10-17 11:25:00,11.53,11.56,11.52,11.55,218000.0,11.53,11.56,11.52,11.55,218000.0
2014-10-17 11:30:00,11.54,11.54,11.53,11.54,21300.0,11.54,11.54,11.53,11.54,21300.0
2014-10-17 11:35:00,11.54,11.55,11.53,11.54,266900.0,11.54,11.55,11.53,11.54,266900.0
2014-10-17 11:40:00,11.54,11.55,11.51,11.53,202000.0,11.54,11.55,11.51,11.53,202000.0
2014-10-17 11:45:00,11.53,11.53,11.49,11.5,146500.0,11.53,11.53,11.49,11.5,146500.0
2014-10-17 11:50:00,11.49,11.5,11.49,11.49,4300.0,11.49,11.5,11.49,11.49,4300.0
2014-10-17 11:55:00,11.5,11.5,11.46,11.46,55600.0,11.5,11.5,11.46,11.46,55600.0
2014-10-17 12:00:00,11.46,11.47,11.46,11.46,21800.0,11.46,11.47,11.46,11.46,21800.0
2014-10-17 12:05:00,11.46,11.47,11.46,11.46,21200.0,11.46,11.47,11.46,11.46,21200.0
2014-10-17 12:10:00,11.46,11.46,11.42,11.42,41400.0,11.46,11.46,11.42,11.42,41400.0
2014-10-17 12:15:00,11.42,11.43,11.39,11.39,49300.0,11.42,11.43,11.39,11.39,49300.0
2014-10-17 12:20:00,11.39,11.42,11.39,11.41,85800.0,11.39,11.42,11.39,11.41,85800.0
2014-10-17 12:25:00,11.4,11.41,11.4,11.4,24000.0,11.4,11.41,11.4,11.4,24000.0
2014-10-17 12:30:00,11.4,11.42,11.4,11.41,41600.0,11.4,11.42,11.4,11.41,41600.0
2014-10-17 12:35:00,11.4,11.41,11.4,11.41,16000.0,11.4,11.41,11.4,11.41,16000.0
2014-10-17 12:40:00,11.4,11.44,11.4,11.43,125100.0,11.4,11.44,11.4,11.43,125100.0
2014-10-17 12:45:00,11.43,11.44,11.41,11.43,175200.0,11.43,11.44,11.41,11.43,175200.0
2014-10-17 12:50:00,11.43,11.43,11.42,11.43,14100.0,11.43,11.43,11.42,11.43,14100.0
2014-10-17 12:55:00,11.43,11.45,11.42,11.43,84600.0,11.43,11.45,11.42,11.43,84600.0
2014-10-17 13:00:00,11.43,11.44,11.41,11.41,46700.0,11.43,11.44,11.41,11.41,46700.0
2014-10-17 13:05:00,11.41,11.43,11.4,11.42,106400.0,11.41,11.43,11.4,11.42,106400.0
2014-10-17 13:10:00,11.42,11.43,11.4,11.43,269800.0,11.42,11.43,11.4,11.43,269800.0
2014-10-17 13:15:00,11.43,11.46,11.43,11.44,96300.0,11.43,11.46,11.43,11.44,96300.0
2014-10-17 13:20:00,11.44,11.45,11.42,11.42,45400.0,11.44,11.45,11.42,11.42,45400.0
2014-10-17 13:25:00,11.43,11.44,11.4,11.42,190800.0,11.43,11.44,11.4,11.42,190800.0
2014-10-17 13:30:00,11.41,11.43,11.4,11.43,55900.0,11.41,11.43,11.4,11.43,55900.0
2014-10-17 13:35:00,11.42,11.44,11.41,11.43,86500.0,11.42,11.44,11.41,11.43,86500.0
2014-10-17 13:40:00,11.42,11.43,11.41,11.43,52000.0,11.42,11.43,11.41,11.43,52000.0
2014-10-17 13:45:00,11.42,11.43,11.4,11.41,35800.0,11.42,11.43,11.4,11.41,35800.0
2014-10-17 13:50:00,11.4,11.42,11.4,11.41,96600.0,11.4,11.42,11.4,11.41,96600.0
2014-10-17 13:55:00,11.4,11.4,11.36,11.38,299300.0,11.4,11.4,11.36,11.38,299300.0
2014-10-17 14:00:00,11.39,11.39,11.35,11.36,56000.0,11.39,11.39,11.35,11.36,56000.0
2014-10-17 14:05:00,11.35,11.4,11.35,11.36,179800.0,11.35,11.4,11.35,11.36,179800.0
2014-10-17 14:10:00,11.36,11.39,11.36,11.36,67300.0,11.36,11.39,11.36,11.36,67300.0
2014-10-17 14:15:00,11.36,11.37,11.34,11.35,548200.0,11.36,11.37,11.34,11.35,548200.0
2014-10-17 14:20:00,11.35,11.35,11.31,11.33,341300.0,11.35,11.35,11.31,11.33,341300.0
2014-10-17 14:25:00,11.34,11.35,11.32,11.35,62000.0,11.34,11.35,11.32,11.35,62000.0
2014-10-17 14:30:00,11.35,11.35,11.32,11.35,222900.0,11.35,11.35,11.32,11.35,222900.0
2014-10-17 14:35:00,11.34,11.35,11.31,11.34,88600.0,11.34,11.35,11.31,11.34,88600.0
2014-10-17 14:40:00,11.33,11.38,11.33,11.36,99000.0,11.33,11.38,11.33,11.36,99000.0
2014-10-17 14:45:00,11.35,11.36,11.34,11.35,100900.0,11.35,11.36,11.34,11.35,100900.0
2014-10-17 14:50:00,11.35,11.35,11.33,11.33,43200.0,11.35,11.35,11.33,11.33,43200.0
2014-10-17 14:55:00,11.34,11.34,11.33,11.33,37500.0,11.34,11.34,11.33,11.33,37500.0
2014-10-17 15:00:00,11.34,11.34,11.3,11.32,114700.0,11.34,11.34,11.3,11.32,114700.0
2014-10-17 15:05:00,11.32,11.35,11.31,11.34,116700.0,11.32,11.35,11.31,11.34,116700.0
2014-10-17 15:10:00,11.34,11.38,11.33,11.38,241800.0,11.34,11.38,11.33,11.38,241800.0
2014-10-17 15:15:00,11.38,11.39,11.36,11.37,89500.0,11.38,11.39,11.36,11.37,89500.0
2014-10-17 15:20:00,11.37,11.39,11.36,11.36,131300.0,11.37,11.39,11.36,11.36,131300.0
2014-10-17 15:25:00,11.36,11.38,11.36,11.38,32700.0,11.36,11.38,11.36,11.38,32700.0
2014-10-17 15:30:00,11.38,11.4,11.36,11.36,130600.0,11.38,11.4,11.36,11.36,130600.0
2014-10-17 15:35:00,11.36,11.37,11.33,11.35,290800.0,11.36,11.37,11.33,11.35,290800.0
2014-10-17 15:40:00,11.35,11.4,11.35,11.38,287500.0,11.35,11.4,11.35,11.38,287500.0
2014-10-17 15:45:00,11.38,11.42,11.38,11.4,299200.0,11.38,11.42,11.38,11.4,299200.0
2014-10-17 15:50:00,11.4,11.4,11.37,11.4,342600.0,11.4,11.4,11.37,11.4,342600.0
2014-10-17 15:55:00,11.4,11.41,11.36,11.36,670500.0,11.4,11.41,11.36,11.36,670500.0
2014-10-20 09:30:00,11.37,11.45,11.35,11.39,87500.0,11.37,11.45,11.35,11.39,87500.0
2014-10-20 09:35:00,11.41,11.41,11.37,11.38,42200.0,11.41,11.41,11.37,11.38,42200.0
2014-10-20 09:40:00,11.39,11.45,11.39,11.41,59400.0,11.39,11.45,11.39,11.41,59400.0
2014-10-20 09:45:00,11.41,11.42,11.4,11.42,40100.0,11.41,11.42,11.4,11.42,40100.0
2014-10-20 09:50:00,11.42,11.44,11.36,11.36,59000.0,11.42,11.44,11.36,11.36,59000.0
2014-10-20 09:55:00,11.36,11.44,11.36,11.43,54900.0,11.36,11.44,11.36,11.43,54900.0
2014-10-20 10:00:00,11.43,11.44,11.4,11.42,78700.0,11.43,11.44,11.4,11.42,78700.0
2014-10-20 10:05:00,11.42,11.42,11.38,11.39,66600.0,11.42,11.42,11.38,11.39,66600.0
2014-10-20 10:10:00,11.39,11.41,11.38,11.39,47000.0,11.39,11.41,11.38,11.39,47000.0
2014-10-20 10:15:00,11.4,11.41,11.39,11.4,75700.0,11.4,11.41,11.39,11.4,75700.0
2014-10-20 10:20:00,11.4,11.44,11.39,11.44,177900.0,11.4,11.44,11.39,11.44,177900.0
2014-10-20 10:25:00,11.44,11.44,11.41,11.41,105000.0,11.44,11.44,11.41,11.41,105000.0
2014-10-20 10:30:00,11.41,11.42,11.4,11.4,102100.0,11.41,11.42,11.4,11.4,102100.0
2014-10-20 10:35:00,11.41,11.43,11.4,11.42,148200.0,11.41,11.43,11.4,11.42,148200.0
2014-10-20 10:40:00,11.42,11.44,11.41,11.44,44800.0,11.42,11.44,11.41,11.44,44800.0
2014-10-20 10:45:00,11.43,11.45,11.42,11.43,95400.0,11.43,11.45,11.42,11.43,95400.0
2014-10-20 10:50:00,11.43,11.44,11.42,11.43,65200.0,11.43,11.44,11.42,11.43,65200.0
2014-10-20 10:55:00,11.43,11.45,11.43,11.43,30500.0,11.43,11.45,11.43,11.43,30500.0
2014-10-20 11:00:00,11.44,11.44,11.42,11.42,18800.0,11.44,11.44,11.42,11.42,18800.0
2014-10-20 11:05:00,11.42,11.46,11.42,11.46,64900.0,11.42,11.46,11.42,11.46,64900.0
2014-10-20 11:10:00,11.46,11.47,11.43,11.46,117900.0,11.46,11.47,11.43,11.46,117900.0
2014-10-20 11:15:00,11.47,11.49,11.46,11.49,47800.0,11.47,11.49,11.46,11.49,47800.0
2014-10-20 11:20:00,11.49,11.5,11.48,11.5,84700.0,11.49,11.5,11.48,11.5,84700.0
2014-10-20 11:25:00,11.5,11.5,11.48,11.48,40800.0,11.5,11.5,11.48,11.48,40800.0
2014-10-20 11:30:00,11.48,11.48,11.46,11.48,67400.0,11.48,11.48,11.46,11.48,67400.0
2014-10-20 11:35:00,11.48,11.49,11.47,11.48,64000.0,11.48,11.49,11.47,11.48,64000.0
2014-10-20 11:40:00,11.48,11.49,11.47,11.49,64200.0,11.48,11.49,11.47,11.49,64200.0
2014-10-20 11:45:00,11.49,11.49,11.48,11.49,12500.0,11.49,11.49,11.48,11.49,12500.0
2014-10-20 11:50:00,11.49,11.5,11.49,11.5,32200.0,11.49,11.5,11.49,11.5,32200.0
2014-10-20 11:55:00,11.5,11.51,11.49,11.49,90000.0,11.5,11.51,11.49,11.49,90000.0
2014-10-20 12:00:00,11.49,11.51,11.49,11.51,50500.0,11.49,11.51,11.49,11.51,50500.0
2014-10-20 12:05:00,11.51,11.51,11.49,11.5,87600.0,11.51,11.51,11.49,11.5,87600.0
2014-10-20 12:10:00,11.5,11.51,11.49,11.5,81300.0,11.5,11.51,11.49,11.5,81300.0
2014-10-20 12:15:00,11.5,11.51,11.49,11.51,19600.0,11.5,11.51,11.49,11.51,19600.0
2014-10-20 12:20:00,11.51,11.51,11.49,11.5,28900.0,11.51,11.51,11.49,11.5,28900.0
2014-10-20 12:25:00,11.5,11.5,11.49,11.5,65300.0,11.5,11.5,11.49,11.5,65300.0
2014-10-20 12:30:00,11.5,11.5,11.48,11.49,16700.0,11.5,11.5,11.48,11.49,16700.0
2014-10-20 12:35:00,11.49,11.5,11.48,11.48,34900.0,11.49,11.5,11.48,11.48,34900.0
2014-10-20 12:40:00,11.48,11.5,11.48,11.48,29800.0,11.48,11.5,11.48,11.48,29800.0
2014-10-20 12:45:00,11.49,11.5,11.48,11.5,27000.0,11.49,11.5,11.48,11.5,27000.0
2014-10-20 12:50:00,11.5,11.51,11.49,11.51,87400.0,11.5,11.51,11.49,11.51,87400.0
2014-10-20 12:55:00,11.51,11.51,11.48,11.49,28100.0,11.51,11.51,11.48,11.49,28100.0
2014-10-20 13:00:00,11.49,11.5,11.47,11.48,48200.0,11.49,11.5,11.47,11.48,48200.0
2014-10-20 13:05:00,11.48,11.5,11.48,11.5,76000.0,11.48,11.5,11.48,11.5,76000.0
2014-10-20 13:10:00,11.49,11.49,11.47,11.47,30300.0,11.49,11.49,11.47,11.47,30300.0
2014-10-20 13:15:00,11.48,11.51,11.47,11.51,35500.0,11.48,11.51,11.47,11.51,35500.0
2014-10-20 13:20:00,11.51,11.52,11.49,11.5,40600.0,11.51,11.52,11.49,11.5,40600.0
2014-10-20 13:25:00,11.5,11.52,11.49,11.5,54100.0,11.5,11.52,11.49,11.5,54100.0
2014-10-20 13:30:00,11.5,11.51,11.5,11.5,10000.0,11.5,11.51,11.5,11.5,10000.0
2014-10-20 13:35:00,11.51,11.53,11.5,11.53,105400.0,11.51,11.53,11.5,11.53,105400.0
2014-10-20 13:40:00,11.53,11.53,11.52,11.53,4500.0,11.53,11.53,11.52,11.53,4500.0
2014-10-20 13:45:00,11.53,11.54,11.51,11.51,65900.0,11.53,11.54,11.51,11.51,65900.0
2014-10-20 13:50:00,11.51,11.52,11.51,11.51,5800.0,11.51,11.52,11.51,11.51,5800.0
2014-10-20 13:55:00,11.51,11.53,11.51,11.53,24000.0,11.51,11.53,11.51,11.53,24000.0
2014-10-20 14:00:00,11.52,11.55,11.52,11.53,65600.0,11.52,11.55,11.52,11.53,65600.0
2014-10-20 14:05:00,11.53,11.54,11.53,11.53,15700.0,11.53,11.54,11.53,11.53,15700.0
2014-10-20 14:10:00,11.53,11.55,11.53,11.55,39100.0,11.53,11.55,11.53,11.55,39100.0
2014-10-20 14:15:00,11.54,11.55,11.53,11.54,36500.0,11.54,11.55,11.53,11.54,36500.0
2014-10-20 14:20:00,11.54,11.54,11.53,11.53,50500.0,11.54,11.54,11.53,11.53,50500.0
2014-10-20 14:25:00,11.54,11.54,11.53,11.54,10500.0,11.54,11.54,11.53,11.54,10500.0
2014-10-20 14:30:00,11.54,11.55,11.53,11.54,64400.0,11.54,11.55,11.53,11.54,64400.0
2014-10-20 14:35:00,11.54,11.56,11.54,11.56,30600.0,11.54,11.56,11.54,11.56,30600.0
2014-10-20 14:40:00,11.56,11.56,11.55,11.55,7400.0,11.56,11.56,11.55,11.55,7400.0
2014-10-20 14:45:00,11.56,11.56,11.55,11.55,17000.0,11.56,11.56,11.55,11.55,17000.0
2014-10-20 14:50:00,11.55,11.56,11.54,11.56,65500.0,11.55,11.56,11.54,11.56,65500.0
2014-10-20 14:55:00,11.56,11.57,11.55,11.57,24800.0,11.56,11.57,11.55,11.57,24800.0
2014-10-20 15:00:00,11.57,11.59,11.57,11.59,43500.0,11.57,11.59,11.57,11.59,43500.0
2014-10-20 15:05:00,11.59,11.61,11.58,11.59,157900.0,11.59,11.61,11.58,11.59,157900.0
2014-10-20 15:10:00,11.59,11.59,11.57,11.57,53600.0,11.59,11.59,11.57,11.57,53600.0
2014-10-20 15:15:00,11.57,11.58,11.56,11.56,58200.0,11.57,11.58,11.56,11.56,58200.0
2014-10-20 15:20:00,11.57,11.57,11.54,11.56,85800.0,11.57,11.57,11.54,11.56,85800.0
2014-10-20 15:25:00,11.55,11.55,11.54,11.55,108500.0,11.55,11.55,11.54,11.55,108500.0
2014-10-20 15:30:00,11.55,11.59,11.55,11.59,90900.0,11.55,11.59,11.55,11.59,90900.0
2014-10-20 15:35:00,11.59,11.59,11.56,11.56,141400.0,11.59,11.59,11.56,11.56,141400.0
2014-10-20 15:40:00,11.57,11.58,11.55,11.58,168900.0,11.57,11.58,11.55,11.58,168900.0
2014-10-20 15:45:00,11.58,11.6,11.58,11.59,134800.0,11.58,11.6,11.58,11.59,134800.0
2014-10-20 15:50:00,11.59,11.59,11.58,11.59,208400.0,11.59,11.59,11.58,11.59,208400.0
2014-10-20 15:55:00,11.59,11.61,11.58,11.6,506700.0,11.59,11.61,11.58,11.6,506700.0
2014-10-21 09:30:00,11.72,11.81,11.7,11.79,101300.0,11.72,11.81,11.7,11.79,101300.0
2014-10-21 09:35:00,11.79,11.8,11.74,11.79,188400.0,11.79,11.8,11.74,11.79,188400.0
2014-10-21 09:40:00,11.79,11.79,11.76,11.79,64500.0,11.79,11.79,11.76,11.79,64500.0
2014-10-21 09:45:00,11.78,11.83,11.78,11.82,237900.0,11.78,11.83,11.78,11.82,237900.0
2014-10-21 09:50:00,11.82,11.86,11.81,11.85,200900.0,11.82,11.86,11.81,11.85,200900.0
2014-10-21 09:55:00,11.85,11.87,11.85,11.86,92500.0,11.85,11.87,11.85,11.86,92500.0
2014-10-21 10:00:00,11.86,11.92,11.85,11.92,319600.0,11.86,11.92,11.85,11.92,319600.0
2014-10-21 10:05:00,11.92,11.95,11.91,11.94,324800.0,11.92,11.95,11.91,11.94,324800.0
2014-10-21 10:10:00,11.94,11.95,11.91,11.95,251300.0,11.94,11.95,11.91,11.95,251300.0
2014-10-21 10:15:00,11.95,11.95,11.88,11.91,353600.0,11.95,11.95,11.88,11.91,353600.0
2014-10-21 10:20:00,11.91,11.93,11.9,11.93,60100.0,11.91,11.93,11.9,11.93,60100.0
2014-10-21 10:25:00,11.92,11.93,11.9,11.91,233700.0,11.92,11.93,11.9,11.91,233700.0
2014-10-21 10:30:00,11.91,11.91,11.89,11.91,73800.0,11.91,11.91,11.89,11.91,73800.0
2014-10-21 10:35:00,11.91,11.92,11.89,11.91,118200.0,11.91,11.92,11.89,11.91,118200.0
2014-10-21 10:40:00,11.91,11.93,11.89,11.93,181400.0,11.91,11.93,11.89,11.93,181400.0
2014-10-21 10:45:00,11.93,11.94,11.92,11.94,31100.0,11.93,11.94,11.92,11.94,31100.0
2014-10-21 10:50:00,11.94,11.94,11.91,11.92,39400.0,11.94,11.94,11.91,11.92,39400.0
2014-10-21 10:55:00,11.91,11.91,11.88,11.89,114400.0,11.91,11.91,11.88,11.89,114400.0
2014-10-21 11:00:00,11.9,11.9,11.89,11.9,31100.0,11.9,11.9,11.89,11.9,31100.0
2014-10-21 11:05:00,11.9,11.92,11.89,11.92,64700.0,11.9,11.92,11.89,11.92,64700.0
2014-10-21 11:10:00,11.91,11.92,11.87,11.87,113500.0,11.91,11.92,11.87,11.87,113500.0
2014-10-21 11:15:00,11.88,11.9,11.87,11.9,135700.0,11.88,11.9,11.87,11.9,135700.0
2014-10-21 11:20:00,11.9,11.92,11.89,11.89,128700.0,11.9,11.92,11.89,11.89,128700.0
2014-10-21 11:25:00,11.89,11.9,11.89,11.9,21300.0,11.89,11.9,11.89,11.9,21300.0
2014-10-21 11:30:00,11.89,11.9,11.88,11.88,89100.0,11.89,11.9,11.88,11.88,89100.0
2014-10-21 11:35:00,11.88,11.9,11.88,11.89,71000.0,11.88,11.9,11.88,11.89,71000.0
2014-10-21 11:40:00,11.9,11.91,11.89,11.91,184400.0,11.9,11.91,11.89,11.91,184400.0
2014-10-21 11:45:00,11.91,11.92,11.9,11.91,106500.0,11.91,11.92,11.9,11.91,106500.0
2014-10-21 11:50:00,11.91,11.91,11.86,11.86,61600.0,11.91,11.91,11.86,11.86,61600.0
2014-10-21 11:55:00,11.86,11.89,11.86,11.89,149200.0,11.86,11.89,11.86,11.89,149200.0
2014-10-21 12:00:00,11.88,11.91,11.88,11.91,74200.0,11.88,11.91,11.88,11.91,74200.0
2014-10-21 12:05:00,11.91,11.91,11.89,11.91,44100.0,11.91,11.91,11.89,11.91,44100.0
2014-10-21 12:10:00,11.91,11.91,11.89,11.9,60700.0,11.91,11.91,11.89,11.9,60700.0
2014-10-21 12:15:00,11.9,11.9,11.87,11.9,74100.0,11.9,11.9,11.87,11.9,74100.0
2014-10-21 12:20:00,11.9,11.9,11.89,11.9,17500.0,11.9,11.9,11.89,11.9,17500.0
2014-10-21 12:25:00,11.89,11.9,11.89,11.9,49600.0,11.89,11.9,11.89,11.9,49600.0
2014-10-21 12:30:00,11.9,11.9,11.89,11.9,37100.0,11.9,11.9,11.89,11.9,37100.0
2014-10-21 12:35:00,11.9,11.91,11.89,11.9,83900.0,11.9,11.91,11.89,11.9,83900.0
2014-10-21 12:40:00,11.9,11.9,11.88,11.88,50800.0,11.9,11.9,11.88,11.88,50800.0
2014-10-21 12:45:00,11.88,11.92,11.88,11.91,140800.0,11.88,11.92,11.88,11.91,140800.0
2014-10-21 12:50:00,11.91,11.93,11.9,11.93,106800.0,11.91,11.93,11.9,11.93,106800.0
2014-10-21 12:55:00,11.93,11.93,11.92,11.93,31700.0,11.93,11.93,11.92,11.93,31700.0
2014-10-21 13:00:00,11.93,11.93,11.91,11.93,69800.0,11.93,11.93,11.91,11.93,69800.0
2014-10-21 13:05:00,11.93,11.93,11.91,11.92,63900.0,11.93,11.93,11.91,11.92,63900.0
2014-10-21 13:10:00,11.92,11.93,11.92,11.93,39800.0,11.92,11.93,11.92,11.93,39800.0
2014-10-21 13:15:00,11.93,11.93,11.84,11.85,343900.0,11.93,11.93,11.84,11.85,343900.0
2014-10-21 13:20:00,11.85,11.85,11.81,11.82,207600.0,11.85,11.85,11.81,11.82,207600.0
2014-10-21 13:25:00,11.82,11.9,11.8,11.9,270900.0,11.82,11.9,11.8,11.9,270900.0
2014-10-21 13:30:00,11.9,11.93,11.89,11.93,120600.0,11.9,11.93,11.89,11.93,120600.0
2014-10-21 13:35:00,11.93,11.93,11.9,11.93,133700.0,11.93,11.93,11.9,11.93,133700.0
2014-10-21 13:40:00,11.93,11.93,11.9,11.93,160600.0,11.93,11.93,11.9,11.93,160600.0
2014-10-21 13:45:00,11.93,11.93,11.92,11.92,43200.0,11.93,11.93,11.92,11.92,43200.0
2014-10-21 13:50:00,11.92,11.93,11.91,11.91,103200.0,11.92,11.93,11.91,11.91,103200.0
2014-10-21 13:55:00,11.92,11.92,11.9,11.91,55900.0,11.92,11.92,11.9,11.91,55900.0
2014-10-21 14:00:00,11.9,11.92,11.89,11.91,83100.0,11.9,11.92,11.89,11.91,83100.0
2014-10-21 14:05:00,11.92,11.93,11.92,11.93,45800.0,11.92,11.93,11.92,11.93,45800.0
2014-10-21 14:10:00,11.92,11.93,11.91,11.91,120300.0,11.92,11.93,11.91,11.91,120300.0
2014-10-21 14:15:00,11.91,11.92,11.91,11.92,79300.0,11.91,11.92,11.91,11.92,79300.0
2014-10-21 14:20:00,11.91,11.92,11.91,11.91,22300.0,11.91,11.92,11.91,11.91,22300.0
2014-10-21 14:25:00,11.91,11.92,11.91,11.92,32300.0,11.91,11.92,11.91,11.92,32300.0
2014-10-21 14:30:00,11.91,11.93,11.9,11.92,128500.0,11.91,11.93,11.9,11.92,128500.0
2014-10-21 14:35:00,11.93,11.96,11.92,11.96,127000.0,11.93,11.96,11.92,11.96,127000.0
2014-10-21 14:40:00,11.96,12.0,11.95,12.0,152700.0,11.96,12.0,11.95,12.0,152700.0
2014-10-21 14:45:00,11.99,12.0,11.98,12.0,166400.0,11.99,12.0,11.98,12.0,166400.0
2014-10-21 14:50:00,12.0,12.01,11.99,12.01,102800.0,12.0,12.01,11.99,12.01,102800.0
2014-10-21 14:55:00,12.01,12.01,11.99,12.0,80600.0,12.01,12.01,11.99,12.0,80600.0
2014-10-21 15:00:00,12.0,12.03,11.99,12.03,184200.0,12.0,12.03,11.99,12.03,184200.0
2014-10-21 15:05:00,12.03,12.03,12.01,12.02,91800.0,12.03,12.03,12.01,12.02,91800.0
2014-10-21 15:10:00,12.01,12.03,12.0,12.03,137500.0,12.01,12.03,12.0,12.03,137500.0
2014-10-21 15:15:00,12.03,12.03,12.02,12.03,43400.0,12.03,12.03,12.02,12.03,43400.0
2014-10-21 15:20:00,12.03,12.03,12.01,12.03,158000.0,12.03,12.03,12.01,12.03,158000.0
2014-10-21 15:25:00,12.02,12.04,12.02,12.04,119200.0,12.02,12.04,12.02,12.04,119200.0
2014-10-21 15:30:00,12.04,12.04,12.01,12.03,639000.0,12.04,12.04,12.01,12.03,639000.0
2014-10-21 15:35:00,12.02,12.05,12.01,12.02,482600.0,12.02,12.05,12.01,12.02,482600.0
2014-10-21 15:40:00,12.02,12.02,12.01,12.02,109200.0,12.02,12.02,12.01,12.02,109200.0
2014-10-21 15:45:00,12.02,12.02,12.0,12.0,232100.0,12.02,12.02,12.0,12.0,232100.0
2014-10-21 15:50:00,12.01,12.01,11.99,12.01,302500.0,12.01,12.01,11.99,12.01,302500.0
2014-10-21 15:55:00,12.01,12.04,12.0,12.03,2161000.0,12.01,12.04,12.0,12.03,2161000.0
2014-10-22 09:30:00,12.49,12.56,12.36,12.43,584800.0,12.49,12.56,12.36,12.43,584800.0
2014-10-22 09:35:00,12.42,12.65,12.25,12.53,1331000.0,12.42,12.65,12.25,12.53,1331000.0
2014-10-22 09:40:00,12.53,12.58,12.52,12.55,1703000.0,12.53,12.58,12.52,12.55,1703000.0
2014-10-22 09:45:00,12.55,12.56,12.39,12.45,908400.0,12.55,12.56,12.39,12.45,908400.0
2014-10-22 09:50:00,12.45,12.48,12.39,12.44,712800.0,12.45,12.48,12.39,12.44,712800.0
2014-10-22 09:55:00,12.45,12.45,12.37,12.38,512800.0,12.45,12.45,12.37,12.38,512800.0
2014-10-22 10:00:00,12.38,12.42,12.37,12.4,729700.0,12.38,12.42,12.37,12.4,729700.0
2014-10-22 10:05:00,12.4,12.45,12.38,12.39,314500.0,12.4,12.45,12.38,12.39,314500.0
2014-10-22 10:10:00,12.38,12.48,12.37,12.45,1314600.0,12.38,12.48,12.37,12.45,1314600.0
2014-10-22 10:15:00,12.45,12.48,12.45,12.46,272500.0,12.45,12.48,12.45,12.46,272500.0
2014-10-22 10:20:00,12.46,12.48,12.44,12.48,273000.0,12.46,12.48,12.44,12.48,273000.0
2014-10-22 10:25:00,12.48,12.51,12.45,12.46,528400.0,12.48,12.51,12.45,12.46,528400.0
2014-10-22 10:30:00,12.46,12.5,12.44,12.46,580500.0,12.46,12.5,12.44,12.46,580500.0
2014-10-22 10:35:00,12.45,12.48,12.43,12.45,298300.0,12.45,12.48,12.43,12.45,298300.0
2014-10-22 10:40:00,12.45,12.47,12.44,12.45,457900.0,12.45,12.47,12.44,12.45,457900.0
2014-10-22 10:45:00,12.45,12.46,12.45,12.45,168700.0,12.45,12.46,12.45,12.45,168700.0
2014-10-22 10:50:00,12.45,12.48,12.45,12.47,474100.0,12.45,12.48,12.45,12.47,474100.0
2014-10-22 10:55:00,12.47,12.5,12.46,12.48,353900.0,12.47,12.5,12.46,12.48,353900.0
2014-10-22 11:00:00,12.47,12.48,12.44,12.45,251800.0,12.47,12.48,12.44,12.45,251800.0
2014-10-22 11:05:00,12.46,12.48,12.44,12.47,163800.0,12.46,12.48,12.44,12.47,163800.0
2014-10-22 11:10:00,12.46,12.49,12.46,12.47,228900.0,12.46,12.49,12.46,12.47,228900.0
2014-10-22 11:15:00,12.47,12.49,12.45,12.48,442300.0,12.47,12.49,12.45,12.48,442300.0
2014-10-22 11:20:00,12.48,12.52,12.45,12.5,517700.0,12.48,12.52,12.45,12.5,517700.0
2014-10-22 11:25:00,12.5,12.51,12.48,12.51,339900.0,12.5,12.51,12.48,12.51,339900.0
2014-10-22 11:30:00,12.51,12.54,12.5,12.52,852800.0,12.51,12.54,12.5,12.52,852800.0
2014-10-22 11:35:00,12.52,12.52,12.5,12.51,2213100.0,12.52,12.52,12.5,12.51,2213100.0
2014-10-22 11:40:00,12.5,12.54,12.5,12.52,374600.0,12.5,12.54,12.5,12.52,374600.0
2014-10-22 11:45:00,12.52,12.54,12.5,12.5,117200.0,12.52,12.54,12.5,12.5,117200.0
2014-10-22 11:50:00,12.5,12.51,12.46,12.5,236800.0,12.5,12.51,12.46,12.5,236800.0
2014-10-22 11:55:00,12.51,12.58,12.51,12.53,646200.0,12.51,12.58,12.51,12.53,646200.0
2014-10-22 12:00:00,12.54,12.59,12.53,12.55,996200.0,12.54,12.59,12.53,12.55,996200.0
2014-10-22 12:05:00,12.55,12.56,12.52,12.52,853600.0,12.55,12.56,12.52,12.52,853600.0
2014-10-22 12:10:00,12.52,12.52,12.48,12.49,101800.0,12.52,12.52,12.48,12.49,101800.0
2014-10-22 12:15:00,12.49,12.5,12.48,12.5,124700.0,12.49,12.5,12.48,12.5,124700.0
2014-10-22 12:20:00,12.5,12.53,12.49,12.53,324000.0,12.5,12.53,12.49,12.53,324000.0
2014-10-22 12:25:00,12.53,12.54,12.51,12.51,310400.0,12.53,12.54,12.51,12.51,310400.0
2014-10-22 12:30:00,12.51,12.52,12.44,12.46,6023200.0,12.51,12.52,12.44,12.46,6023200.0
2014-10-22 12:35:00,12.45,12.46,12.44,12.46,417700.0,12.45,12.46,12.44,12.46,417700.0
2014-10-22 12:40:00,12.46,12.47,12.45,12.46,255500.0,12.46,12.47,12.45,12.46,255500.0
2014-10-22 12:45:00,12.46,12.48,12.46,12.48,144500.0,12.46,12.48,12.46,12.48,144500.0
2014-10-22 12:50:00,12.49,12.52,12.48,12.5,188600.0,12.49,12.52,12.48,12.5,188600.0
2014-10-22 12:55:00,12.5,12.52,12.49,12.52,128200.0,12.5,12.52,12.49,12.52,128200.0
2014-10-22 13:00:00,12.51,12.51,12.48,12.48,225800.0,12.51,12.51,12.48,12.48,225800.0
2014-10-22 13:05:00,12.49,12.5,12.46,12.49,171900.0,12.49,12.5,12.46,12.49,171900.0
2014-10-22 13:10:00,12.48,12.49,12.45,12.46,177600.0,12.48,12.49,12.45,12.46,177600.0
2014-10-22 13:15:00,12.46,12.47,12.44,12.46,211000.0,12.46,12.47,12.44,12.46,211000.0
2014-10-22 13:20:00,12.46,12.46,12.43,12.45,171700.0,12.46,12.46,12.43,12.45,171700.0
2014-10-22 13:25:00,12.46,12.46,12.42,12.43,284400.0,12.46,12.46,12.42,12.43,284400.0
2014-10-22 13:30:00,12.42,12.42,12.37,12.4,519200.0,12.42,12.42,12.37,12.4,519200.0
2014-10-22 13:35:00,12.4,12.45,12.4,12.45,310600.0,12.4,12.45,12.4,12.45,310600.0
2014-10-22 13:40:00,12.45,12.48,12.44,12.48,267000.0,12.45,12.48,12.44,12.48,267000.0
2014-10-22 13:45:00,12.47,12.48,12.42,12.43,301100.0,12.47,12.48,12.42,12.43,301100.0
2014-10-22 13:50:00,12.42,12.43,12.4,12.42,153900.0,12.42,12.43,12.4,12.42,153900.0
2014-10-22 13:55:00,12.42,12.42,12.38,12.4,241500.0,12.42,12.42,12.38,12.4,241500.0
2014-10-22 14:00:00,12.4,12.4,12.34,12.34,145200.0,12.4,12.4,12.34,12.34,145200.0
2014-10-22 14:05:00,12.35,12.38,12.35,12.38,169100.0,12.35,12.38,12.35,12.38,169100.0
2014-10-22 14:10:00,12.38,12.39,12.37,12.37,127400.0,12.38,12.39,12.37,12.37,127400.0
2014-10-22 14:15:00,12.38,12.43,12.37,12.42,239400.0,12.38,12.43,12.37,12.42,239400.0
2014-10-22 14:20:00,12.42,12.43,12.39,12.42,168200.0,12.42,12.43,12.39,12.42,168200.0
2014-10-22 14:25:00,12.42,12.42,12.38,12.39,177500.0,12.42,12.42,12.38,12.39,177500.0
2014-10-22 14:30:00,12.38,12.4,12.37,12.38,114800.0,12.38,12.4,12.37,12.38,114800.0
2014-10-22 14:35:00,12.39,12.39,12.36,12.38,148700.0,12.39,12.39,12.36,12.38,148700.0
2014-10-22 14:40:00,12.37,12.42,12.37,12.42,150400.0,12.37,12.42,12.37,12.42,150400.0
2014-10-22 14:45:00,12.42,12.43,12.4,12.42,159100.0,12.42,12.43,12.4,12.42,159100.0
2014-10-22 14:50:00,12.42,12.43,12.4,12.41,169900.0,12.42,12.43,12.4,12.41,169900.0
2014-10-22 14:55:00,12.41,12.43,12.41,12.43,94100.0,12.41,12.43,12.41,12.43,94100.0
2014-10-22 15:00:00,12.43,12.43,12.41,12.42,74800.0,12.43,12.43,12.41,12.42,74800.0
2014-10-22 15:05:00,12.41,12.42,12.41,12.42,117500.0,12.41,12.42,12.41,12.42,117500.0
2014-10-22 15:10:00,12.42,12.42,12.39,12.39,191600.0,12.42,12.42,12.39,12.39,191600.0
2014-10-22 15:15:00,12.4,12.4,12.39,12.39,124600.0,12.4,12.4,12.39,12.39,124600.0
2014-10-22 15:20:00,12.4,12.4,12.37,12.38,120400.0,12.4,12.4,12.37,12.38,120400.0
2014-10-22 15:25:00,12.37,12.4,12.37,12.4,250800.0,12.37,12.4,12.37,12.4,250800.0
2014-10-22 15:30:00,12.4,12.4,12.37,12.38,294200.0,12.4,12.4,12.37,12.38,294200.0
2014-10-22 15:35:00,12.38,12.4,12.38,12.38,223000.0,12.38,12.4,12.38,12.38,223000.0
2014-10-22 15:40:00,12.39,12.39,12.32,12.32,478100.0,12.39,12.39,12.32,12.32,478100.0
2014-10-22 15:45:00,12.32,12.33,12.3,12.32,605100.0,12.32,12.33,12.3,12.32,605100.0
2014-10-22 15:50:00,12.32,12.34,12.31,12.32,628500.0,12.32,12.34,12.31,12.32,628500.0
2014-10-22 15:55:00,12.33,12.38,12.32,12.33,1326400.0,12.33,12.38,12.32,12.33,1326400.0
2014-10-23 09:30:00,12.47,12.55,12.47,12.5,437300.0,12.47,12.55,12.47,12.5,437300.0
2014-10-23 09:35:00,12.49,12.63,12.49,12.63,704100.0,12.49,12.63,12.49,12.63,704100.0
2014-10-23 09:40:00,12.63,12.64,12.58,12.62,646200.0,12.63,12.64,12.58,12.62,646200.0
2014-10-23 09:45:00,12.62,12.63,12.58,12.61,681200.0,12.62,12.63,12.58,12.61,681200.0
2014-10-23 09:50:00,12.61,12.62,12.56,12.59,1418700.0,12.61,12.62,12.56,12.59,1418700.0
2014-10-23 09:55:00,12.6,12.6,12.53,12.53,225500.0,12.6,12.6,12.53,12.53,225500.0
2014-10-23 10:00:00,12.54,12.58,12.53,12.57,138200.0,12.54,12.58,12.53,12.57,138200.0
2014-10-23 10:05:00,12.57,12.6,12.57,12.59,250400.0,12.57,12.6,12.57,12.59,250400.0
2014-10-23 10:10:00,12.59,12.59,12.54,12.56,106300.0,12.59,12.59,12.54,12.56,106300.0
2014-10-23 10:15:00,12.57,12.57,12.53,12.55,203300.0,12.57,12.57,12.53,12.55,203300.0
2014-10-23 10:20:00,12.55,12.56,12.53,12.56,180800.0,12.55,12.56,12.53,12.56,180800.0
2014-10-23 10:25:00,12.56,12.56,12.52,12.52,194200.0,12.56,12.56,12.52,12.52,194200.0
2014-10-23 10:30:00,12.52,12.57,12.52,12.55,214500.0,12.52,12.57,12.52,12.55,214500.0
2014-10-23 10:35:00,12.55,12.56,12.54,12.56,73800.0,12.55,12.56,12.54,12.56,73800.0
2014-10-23 10:40:00,12.55,12.57,12.54,12.54,218100.0,12.55,12.57,12.54,12.54,218100.0
2014-10-23 10:45:00,12.54,12.6,12.54,12.58,310900.0,12.54,12.6,12.54,12.58,310900.0
2014-10-23 10:50:00,12.58,12.59,12.56,12.58,94000.0,12.58,12.59,12.56,12.58,94000.0
2014-10-23 10:55:00,12.57,12.6,12.57,12.59,273900.0,12.57,12.6,12.57,12.59,273900.0
2014-10-23 11:00:00,12.6,12.6,12.56,12.57,182000.0,12.6,12.6,12.56,12.57,182000.0
2014-10-23 11:05:00,12.56,12.59,12.56,12.59,104400.0,12.56,12.59,12.56,12.59,104400.0
2014-10-23 11:10:00,12.58,12.59,12.56,12.58,139300.0,12.58,12.59,12.56,12.58,139300.0
2014-10-23 11:15:00,12.58,12.58,12.55,12.55,202600.0,12.58,12.58,12.55,12.55,202600.0
2014-10-23 11:20:00,12.55,12.58,12.55,12.58,119100.0,12.55,12.58,12.55,12.58,119100.0
2014-10-23 11:25:00,12.58,12.58,12.56,12.57,66700.0,12.58,12.58,12.56,12.57,66700.0
2014-10-23 11:30:00,12.56,12.57,12.56,12.57,45800.0,12.56,12.57,12.56,12.57,45800.0
2014-10-23 11:35:00,12.56,12.57,12.54,12.56,292100.0,12.56,12.57,12.54,12.56,292100.0
2014-10-23 11:40:00,12.56,12.57,12.55,12.55,142800.0,12.56,12.57,12.55,12.55,142800.0
2014-10-23 11:45:00,12.55,12.57,12.54,12.56,133800.0,12.55,12.57,12.54,12.56,133800.0
2014-10-23 11:50:00,12.56,12.57,12.54,12.54,72000.0,12.56,12.57,12.54,12.54,72000.0
2014-10-23 11:55:00,12.55,12.56,12.54,12.55,181300.0,12.55,12.56,12.54,12.55,181300.0
2014-10-23 12:00:00,12.55,12.57,12.55,12.55,127100.0,12.55,12.57,12.55,12.55,127100.0
2014-10-23 12:05:00,12.56,12.57,12.55,12.57,61100.0,12.56,12.57,12.55,12.57,61100.0
2014-10-23 12:10:00,12.57,12.57,12.56,12.57,18400.0,12.57,12.57,12.56,12.57,18400.0
2014-10-23 12:15:00,12.56,12.57,12.55,12.55,114700.0,12.56,12.57,12.55,12.55,114700.0
2014-10-23 12:20:00,12.55,12.55,12.54,12.54,98300.0,12.55,12.55,12.54,12.54,98300.0
2014-10-23 12:25:00,12.54,12.56,12.54,12.56,94300.0,12.54,12.56,12.54,12.56,94300.0
2014-10-23 12:30:00,12.56,12.56,12.55,12.56,33200.0,12.56,12.56,12.55,12.56,33200.0
2014-10-23 12:35:00,12.56,12.56,12.55,12.56,37600.0,12.56,12.56,12.55,12.56,37600.0
2014-10-23 12:40:00,12.56,12.57,12.55,12.57,94400.0,12.56,12.57,12.55,12.57,94400.0
2014-10-23 12:45:00,12.57,12.57,12.56,12.57,15000.0,12.57,12.57,12.56,12.57,15000.0
2014-10-23 12:50:00,12.57,12.57,12.56,12.57,51100.0,12.57,12.57,12.56,12.57,51100.0
2014-10-23 12:55:00,12.56,12.57,12.55,12.56,89200.0,12.56,12.57,12.55,12.56,89200.0
2014-10-23 13:00:00,12.56,12.57,12.55,12.56,145000.0,12.56,12.57,12.55,12.56,145000.0
2014-10-23 13:05:00,12.56,12.59,12.56,12.58,126900.0,12.56,12.59,12.56,12.58,126900.0
2014-10-23 13:10:00,12.58,12.6,12.58,12.59,151600.0,12.58,12.6,12.58,12.59,151600.0
2014-10-23 13:15:00,12.59,12.61,12.59,12.61,182100.0,12.59,12.61,12.59,12.61,182100.0
2014-10-23 13:20:00,12.61,12.63,12.6,12.61,715300.0,12.61,12.63,12.6,12.61,715300.0
2014-10-23 13:25:00,12.61,12.63,12.6,12.61,1358000.0,12.61,12.63,12.6,12.61,1358000.0
2014-10-23 13:30:00,12.61,12.62,12.59,12.59,1389800.0,12.61,12.62,12.59,12.59,1389800.0
2014-10-23 13:35:00,12.59,12.6,12.58,12.6,262400.0,12.59,12.6,12.58,12.6,262400.0
2014-10-23 13:40:00,12.59,12.6,12.59,12.6,50200.0,12.59,12.6,12.59,12.6,50200.0
2014-10-23 13:45:00,12.6,12.6,12.59,12.6,23000.0,12.6,12.6,12.59,12.6,23000.0
2014-10-23 13:50:00,12.6,12.6,12.56,12.56,102900.0,12.6,12.6,12.56,12.56,102900.0
2014-10-23 13:55:00,12.56,12.58,12.55,12.58,194200.0,12.56,12.58,12.55,12.58,194200.0
2014-10-23 14:00:00,12.57,12.6,12.57,12.59,528400.0,12.57,12.6,12.57,12.59,528400.0
2014-10-23 14:05:00,12.59,12.62,12.59,12.61,390600.0,12.59,12.62,12.59,12.61,390600.0
2014-10-23 14:10:00,12.61,12.65,12.61,12.65,229900.0,12.61,12.65,12.61,12.65,229900.0
2014-10-23 14:15:00,12.65,12.69,12.64,12.69,204500.0,12.65,12.69,12.64,12.69,204500.0
2014-10-23 14:20:00,12.69,12.69,12.63,12.65,219400.0,12.69,12.69,12.63,12.65,219400.0
2014-10-23 14:25:00,12.65,12.66,12.64,12.66,50500.0,12.65,12.66,12.64,12.66,50500.0
2014-10-23 14:30:00,12.66,12.67,12.65,12.66,73200.0,12.66,12.67,12.65,12.66,73200.0
2014-10-23 14:35:00,12.66,12.68,12.66,12.67,120800.0,12.66,12.68,12.66,12.67,120800.0
2014-10-23 14:40:00,12.68,12.71,12.67,12.71,390700.0,12.68,12.71,12.67,12.71,390700.0
2014-10-23 14:45:00,12.71,12.73,12.7,12.71,208500.0,12.71,12.73,12.7,12.71,208500.0
2014-10-23 14:50:00,12.71,12.72,12.69,12.7,124300.0,12.71,12.72,12.69,12.7,124300.0
2014-10-23 14:55:00,12.69,12.7,12.65,12.69,391800.0,12.69,12.7,12.65,12.69,391800.0
2014-10-23 15:00:00,12.69,12.69,12.67,12.68,215900.0,12.69,12.69,12.67,12.68,215900.0
2014-10-23 15:05:00,12.67,12.68,12.66,12.67,178600.0,12.67,12.68,12.66,12.67,178600.0
2014-10-23 15:10:00,12.67,12.69,12.67,12.68,164200.0,12.67,12.69,12.67,12.68,164200.0
2014-10-23 15:15:00,12.69,12.69,12.67,12.68,160000.0,12.69,12.69,12.67,12.68,160000.0
2014-10-23 15:20:00,12.67,12.69,12.67,12.69,101400.0,12.67,12.69,12.67,12.69,101400.0
2014-10-23 15:25:00,12.68,12.69,12.67,12.68,92600.0,12.68,12.69,12.67,12.68,92600.0
2014-10-23 15:30:00,12.68,12.71,12.67,12.71,281600.0,12.68,12.71,12.67,12.71,281600.0
2014-10-23 15:35:00,12.71,12.71,12.69,12.7,340900.0,12.71,12.71,12.69,12.7,340900.0
2014-10-23 15:40:00,12.7,12.71,12.69,12.7,109600.0,12.7,12.71,12.69,12.7,109600.0
2014-10-23 15:45:00,12.69,12.71,12.69,12.71,353000.0,12.69,12.71,12.69,12.71,353000.0
2014-10-23 15:50:00,12.71,12.71,12.69,12.71,569000.0,12.71,12.71,12.69,12.71,569000.0
2014-10-23 15:55:00,12.71,12.71,12.67,12.71,1188300.0,12.71,12.71,12.67,12.71,1188300.0
2014-10-24 09:30:00,12.75,12.76,12.71,12.73,154800.0,12.75,12.76,12.71,12.73,154800.0
2014-10-24 09:35:00,12.74,12.83,12.73,12.83,245900.0,12.74,12.83,12.73,12.83,245900.0
2014-10-24 09:40:00,12.83,12.83,12.78,12.79,87400.0,12.83,12.83,12.78,12.79,87400.0
2014-10-24 09:45:00,12.79,12.81,12.77,12.8,50500.0,12.79,12.81,12.77,12.8,50500.0
2014-10-24 09:50:00,12.8,12.83,12.79,12.82,116100.0,12.8,12.83,12.79,12.82,116100.0
2014-10-24 09:55:00,12.83,12.86,12.83,12.86,136500.0,12.83,12.86,12.83,12.86,136500.0
2014-10-24 10:00:00,12.86,12.88,12.85,12.85,200000.0,12.86,12.88,12.85,12.85,200000.0
2014-10-24 10:05:00,12.86,12.86,12.81,12.85,568600.0,12.86,12.86,12.81,12.85,568600.0
2014-10-24 10:10:00,12.85,12.91,12.85,12.91,126300.0,12.85,12.91,12.85,12.91,126300.0
2014-10-24 10:15:00,12.91,12.93,12.89,12.93,322200.0,12.91,12.93,12.89,12.93,322200.0
2014-10-24 10:20:00,12.93,12.94,12.9,12.91,169200.0,12.93,12.94,12.9,12.91,169200.0
2014-10-24 10:25:00,12.9,12.93,12.89,12.93,193300.0,12.9,12.93,12.89,12.93,193300.0
2014-10-24 10:30:00,12.93,12.96,12.92,12.96,193200.0,12.93,12.96,12.92,12.96,193200.0
2014-10-24 10:35:00,12.96,13.01,12.96,13.0,299500.0,12.96,13.01,12.96,13.0,299500.0
2014-10-24 10:40:00,13.0,13.01,12.98,12.98,104700.0,13.0,13.01,12.98,12.98,104700.0
2014-10-24 10:45:00,12.99,12.99,12.97,12.97,46800.0,12.99,12.99,12.97,12.97,46800.0
2014-10-24 10:50:00,12.97,12.99,12.97,12.97,134300.0,12.97,12.99,12.97,12.97,134300.0
2014-10-24 10:55:00,12.97,12.98,12.96,12.96,50200.0,12.97,12.98,12.96,12.96,50200.0
2014-10-24 11:00:00,12.96,12.98,12.96,12.98,81800.0,12.96,12.98,12.96,12.98,81800.0
2014-10-24 11:05:00,12.98,12.98,12.94,12.95,223100.0,12.98,12.98,12.94,12.95,223100.0
2014-10-24 11:10:00,12.95,12.96,12.93,12.94,122600.0,12.95,12.96,12.93,12.94,122600.0
2014-10-24 11:15:00,12.94,12.95,12.93,12.93,112800.0,12.94,12.95,12.93,12.93,112800.0
2014-10-24 11:20:00,12.94,12.94,12.9,12.9,39800.0,12.94,12.94,12.9,12.9,39800.0
2014-10-24 11:25:00,12.9,12.91,12.89,12.9,81200.0,12.9,12.91,12.89,12.9,81200.0
2014-10-24 11:30:00,12.9,12.91,12.88,12.91,140600.0,12.9,12.91,12.88,12.91,140600.0
2014-10-24 11:35:00,12.91,12.94,12.89,12.94,127300.0,12.91,12.94,12.89,12.94,127300.0
2014-10-24 11:40:00,12.94,12.96,12.93,12.94,64200.0,12.94,12.96,12.93,12.94,64200.0
2014-10-24 11:45:00,12.94,12.95,12.92,12.92,31900.0,12.94,12.95,12.92,12.92,31900.0
2014-10-24 11:50:00,12.93,12.95,12.92,12.94,162200.0,12.93,12.95,12.92,12.94,162200.0
2014-10-24 11:55:00,12.94,12.95,12.94,12.95,10800.0,12.94,12.95,12.94,12.95,10800.0
2014-10-24 12:00:00,12.95,12.95,12.93,12.93,37400.0,12.95,12.95,12.93,12.93,37400.0
2014-10-24 12:05:00,12.93,12.95,12.93,12.95,141300.0,12.93,12.95,12.93,12.95,141300.0
2014-10-24 12:10:00,12.95,12.96,12.94,12.96,66400.0,12.95,12.96,12.94,12.96,66400.0
2014-10-24 12:15:00,12.95,12.97,12.95,12.95,98400.0,12.95,12.97,12.95,12.95,98400.0
2014-10-24 12:20:00,12.96,12.99,12.96,12.97,360600.0,12.96,12.99,12.96,12.97,360600.0
2014-10-24 12:25:00,12.98,13.01,12.97,13.0,193300.0,12.98,13.01,12.97,13.0,193300.0
2014-10-24 12:30:00,13.0,13.02,13.0,13.01,184400.0,13.0,13.02,13.0,13.01,184400.0
2014-10-24 12:35:00,13.02,13.06,13.01,13.03,218100.0,13.02,13.06,13.01,13.03,218100.0
2014-10-24 12:40:00,13.03,13.04,13.02,13.03,46500.0,13.03,13.04,13.02,13.03,46500.0
2014-10-24 12:45:00,13.03,13.04,13.02,13.02,59700.0,13.03,13.04,13.02,13.02,59700.0
2014-10-24 12:50:00,13.03,13.03,13.0,13.01,93400.0,13.03,13.03,13.0,13.01,93400.0
2014-10-24 12:55:00,13.0,13.01,13.0,13.01,83600.0,13.0,13.01,13.0,13.01,83600.0
2014-10-24 13:00:00,13.01,13.01,13.0,13.01,65300.0,13.01,13.01,13.0,13.01,65300.0
2014-10-24 13:05:00,13.01,13.01,13.0,13.01,86300.0,13.01,13.01,13.0,13.01,86300.0
2014-10-24 13:10:00,13.01,13.02,12.98,12.99,166100.0,13.01,13.02,12.98,12.99,166100.0
2014-10-24 13:15:00,12.98,12.98,12.97,12.97,18500.0,12.98,12.98,12.97,12.97,18500.0
2014-10-24 13:20:00,12.97,12.98,12.94,12.94,54900.0,12.97,12.98,12.94,12.94,54900.0
2014-10-24 13:25:00,12.94,12.95,12.94,12.94,37400.0,12.94,12.95,12.94,12.94,37400.0
2014-10-24 13:30:00,12.94,12.96,12.93,12.96,126500.0,12.94,12.96,12.93,12.96,126500.0
2014-10-24 13:35:00,12.96,12.99,12.96,12.99,77000.0,12.96,12.99,12.96,12.99,77000.0
2014-10-24 13:40:00,12.98,13.0,12.97,12.97,80400.0,12.98,13.0,12.97,12.97,80400.0
2014-10-24 13:45:00,12.97,12.97,12.96,12.96,33500.0,12.97,12.97,12.96,12.96,33500.0
2014-10-24 13:50:00,12.96,12.98,12.96,12.97,47600.0,12.96,12.98,12.96,12.97,47600.0
2014-10-24 13:55:00,12.97,12.98,12.96,12.96,84200.0,12.97,12.98,12.96,12.96,84200.0
2014-10-24 14:00:00,12.96,12.96,12.94,12.94,121400.0,12.96,12.96,12.94,12.94,121400.0
2014-10-24 14:05:00,12.94,12.96,12.94,12.95,232400.0,12.94,12.96,12.94,12.95,232400.0
2014-10-24 14:10:00,12.96,12.96,12.94,12.96,123800.0,12.96,12.96,12.94,12.96,123800.0
2014-10-24 14:15:00,12.95,12.96,12.95,12.95,15200.0,12.95,12.96,12.95,12.95,15200.0
2014-10-24 14:20:00,12.96,12.97,12.95,12.96,94000.0,12.96,12.97,12.95,12.96,94000.0
2014-10-24 14:25:00,12.97,12.97,12.96,12.96,32300.0,12.97,12.97,12.96,12.96,32300.0
2014-10-24 14:30:00,12.96,12.98,12.96,12.97,72100.0,12.96,12.98,12.96,12.97,72100.0
2014-10-24 14:35:00,12.98,12.98,12.97,12.98,28400.0,12.98,12.98,12.97,12.98,28400.0
2014-10-24 14:40:00,12.98,12.99,12.97,12.98,156700.0,12.98,12.99,12.97,12.98,156700.0
2014-10-24 14:45:00,12.98,12.98,12.97,12.97,44500.0,12.98,12.98,12.97,12.97,44500.0
2014-10-24 14:50:00,12.97,12.98,12.96,12.96,58700.0,12.97,12.98,12.96,12.96,58700.0
2014-10-24 14:55:00,12.96,12.97,12.96,12.96,24800.0,12.96,12.97,12.96,12.96,24800.0
2014-10-24 15:00:00,12.96,12.97,12.96,12.96,22900.0,12.96,12.97,12.96,12.96,22900.0
2014-10-24 15:05:00,12.96,12.97,12.96,12.96,31600.0,12.96,12.97,12.96,12.96,31600.0
2014-10-24 15:10:00,12.96,12.96,12.94,12.94,94900.0,12.96,12.96,12.94,12.94,94900.0
2014-10-24 15:15:00,12.94,12.95,12.94,12.95,44000.0,12.94,12.95,12.94,12.95,44000.0
2014-10-24 15:20:00,12.94,12.95,12.94,12.95,93200.0,12.94,12.95,12.94,12.95,93200.0
2014-10-24 15:25:00,12.95,12.98,12.94,12.97,305000.0,12.95,12.98,12.94,12.97,305000.0
2014-10-24 15:30:00,12.97,12.99,12.96,12.97,188800.0,12.97,12.99,12.96,12.97,188800.0
2014-10-24 15:35:00,12.97,13.0,12.97,12.99,288100.0,12.97,13.0,12.97,12.99,288100.0
2014-10-24 15:40:00,12.99,13.0,12.99,12.99,80100.0,12.99,13.0,12.99,12.99,80100.0
2014-10-24 15:45:00,13.0,13.01,12.99,13.01,471300.0,13.0,13.01,12.99,13.01,471300.0
2014-10-24 15:50:00,13.0,13.02,12.98,13.0,1266900.0,13.0,13.02,12.98,13.0,1266900.0
2014-10-24 15:55:00,13.01,13.01,12.98,12.99,768400.0,13.01,13.01,12.98,12.99,768400.0
2014-10-27 09:30:00,12.96,12.99,12.94,12.96,172100.0,12.96,12.99,12.94,12.96,172100.0
2014-10-27 09:35:00,12.96,13.01,12.94,12.99,126900.0,12.96,13.01,12.94,12.99,126900.0
2014-10-27 09:40:00,13.0,13.01,12.98,13.0,62100.0,13.0,13.01,12.98,13.0,62100.0
2014-10-27 09:45:00,13.0,13.04,12.99,13.02,225300.0,13.0,13.04,12.99,13.02,225300.0
2014-10-27 09:50:00,13.02,13.02,12.95,12.99,382200.0,13.02,13.02,12.95,12.99,382200.0
2014-10-27 09:55:00,12.99,12.99,12.96,12.96,40000.0,12.99,12.99,12.96,12.96,40000.0
2014-10-27 10:00:00,12.96,12.97,12.94,12.94,108700.0,12.96,12.97,12.94,12.94,108700.0
2014-10-27 10:05:00,12.94,13.0,12.93,13.0,61400.0,12.94,13.0,12.93,13.0,61400.0
2014-10-27 10:10:00,13.0,13.05,12.98,13.04,147700.0,13.0,13.05,12.98,13.04,147700.0
2014-10-27 10:15:00,13.03,13.08,13.03,13.05,67100.0,13.03,13.08,13.03,13.05,67100.0
2014-10-27 10:20:00,13.05,13.07,13.04,13.07,52500.0,13.05,13.07,13.04,13.07,52500.0
2014-10-27 10:25:00,13.07,13.07,13.03,13.03,34900.0,13.07,13.07,13.03,13.03,34900.0
2014-10-27 10:30:00,13.03,13.04,13.03,13.03,52400.0,13.03,13.04,13.03,13.03,52400.0
2014-10-27 10:35:00,13.04,13.06,13.03,13.05,105700.0,13.04,13.06,13.03,13.05,105700.0
2014-10-27 10:40:00,13.04,13.1,13.04,13.09,132200.0,13.04,13.1,13.04,13.09,132200.0
2014-10-27 10:45:00,13.09,13.13,13.08,13.13,186900.0,13.09,13.13,13.08,13.13,186900.0
2014-10-27 10:50:00,13.12,13.13,13.1,13.1,79200.0,13.12,13.13,13.1,13.1,79200.0
2014-10-27 10:55:00,13.1,13.1,13.09,13.1,314000.0,13.1,13.1,13.09,13.1,314000.0
2014-10-27 11:00:00,13.1,13.1,13.09,13.09,17600.0,13.1,13.1,13.09,13.09,17600.0
2014-10-27 11:05:00,13.09,13.12,13.09,13.11,86200.0,13.09,13.12,13.09,13.11,86200.0
2014-10-27 11:10:00,13.11,13.13,13.1,13.11,82800.0,13.11,13.13,13.1,13.11,82800.0
2014-10-27 11:15:00,13.11,13.13,13.1,13.11,172500.0,13.11,13.13,13.1,13.11,172500.0
2014-10-27 11:20:00,13.11,13.11,13.1,13.11,48700.0,13.11,13.11,13.1,13.11,48700.0
2014-10-27 11:25:00,13.11,13.11,13.1,13.1,18900.0,13.11,13.11,13.1,13.1,18900.0
2014-10-27 11:30:00,13.1,13.12,13.1,13.11,64400.0,13.1,13.12,13.1,13.11,64400.0
2014-10-27 11:35:00,13.11,13.11,13.09,13.11,424200.0,13.11,13.11,13.09,13.11,424200.0
2014-10-27 11:40:00,13.11,13.11,13.1,13.11,35100.0,13.11,13.11,13.1,13.11,35100.0
2014-10-27 11:45:00,13.11,13.11,13.1,13.11,38000.0,13.11,13.11,13.1,13.11,38000.0
2014-10-27 11:50:00,13.11,13.11,13.1,13.1,403600.0,13.11,13.11,13.1,13.1,403600.0
2014-10-27 11:55:00,13.1,13.11,13.09,13.1,137400.0,13.1,13.11,13.09,13.1,137400.0
2014-10-27 12:00:00,13.1,13.12,13.1,13.11,66400.0,13.1,13.12,13.1,13.11,66400.0
2014-10-27 12:05:00,13.11,13.13,13.11,13.13,81100.0,13.11,13.13,13.11,13.13,81100.0
2014-10-27 12:10:00,13.13,13.13,13.1,13.11,70200.0,13.13,13.13,13.1,13.11,70200.0
2014-10-27 12:15:00,13.11,13.11,13.09,13.1,68700.0,13.11,13.11,13.09,13.1,68700.0
2014-10-27 12:20:00,13.11,13.12,13.1,13.11,27400.0,13.11,13.12,13.1,13.11,27400.0
2014-10-27 12:25:00,13.1,13.12,13.1,13.12,85100.0,13.1,13.12,13.1,13.12,85100.0
2014-10-27 12:30:00,13.11,13.11,13.1,13.11,63400.0,13.11,13.11,13.1,13.11,63400.0
2014-10-27 12:35:00,13.1,13.12,13.1,13.1,29100.0,13.1,13.12,13.1,13.1,29100.0
2014-10-27 12:40:00,13.1,13.12,13.1,13.12,62400.0,13.1,13.12,13.1,13.12,62400.0
2014-10-27 12:45:00,13.12,13.13,13.1,13.11,34700.0,13.12,13.13,13.1,13.11,34700.0
2014-10-27 12:50:00,13.11,13.12,13.1,13.12,312900.0,13.11,13.12,13.1,13.12,312900.0
2014-10-27 12:55:00,13.12,13.12,13.1,13.11,19800.0,13.12,13.12,13.1,13.11,19800.0
2014-10-27 13:00:00,13.11,13.14,13.11,13.13,30400.0,13.11,13.14,13.11,13.13,30400.0
2014-10-27 13:05:00,13.13,13.14,13.12,13.12,17500.0,13.13,13.14,13.12,13.12,17500.0
2014-10-27 13:10:00,13.12,13.13,13.11,13.13,35600.0,13.12,13.13,13.11,13.13,35600.0
2014-10-27 13:15:00,13.13,13.14,13.12,13.14,66400.0,13.13,13.14,13.12,13.14,66400.0
2014-10-27 13:20:00,13.14,13.15,13.12,13.12,134800.0,13.14,13.15,13.12,13.12,134800.0
2014-10-27 13:25:00,13.12,13.12,13.09,13.09,33400.0,13.12,13.12,13.09,13.09,33400.0
2014-10-27 13:30:00,13.1,13.1,13.09,13.09,44000.0,13.1,13.1,13.09,13.09,44000.0
2014-10-27 13:35:00,13.09,13.1,13.09,13.09,31000.0,13.09,13.1,13.09,13.09,31000.0
2014-10-27 13:40:00,13.09,13.1,13.09,13.09,45500.0,13.09,13.1,13.09,13.09,45500.0
2014-10-27 13:45:00,13.09,13.1,13.09,13.09,15000.0,13.09,13.1,13.09,13.09,15000.0
2014-10-27 13:50:00,13.09,13.11,13.09,13.11,208500.0,13.09,13.11,13.09,13.11,208500.0
2014-10-27 13:55:00,13.11,13.12,13.1,13.11,469000.0,13.11,13.12,13.1,13.11,469000.0
2014-10-27 14:00:00,13.11,13.13,13.11,13.13,119800.0,13.11,13.13,13.11,13.13,119800.0
2014-10-27 14:05:00,13.12,13.13,13.12,13.12,28100.0,13.12,13.13,13.12,13.12,28100.0
2014-10-27 14:10:00,13.12,13.13,13.11,13.11,107800.0,13.12,13.13,13.11,13.11,107800.0
2014-10-27 14:15:00,13.11,13.12,13.1,13.12,120400.0,13.11,13.12,13.1,13.12,120400.0
2014-10-27 14:20:00,13.12,13.12,13.11,13.11,59200.0,13.12,13.12,13.11,13.11,59200.0
2014-10-27 14:25:00,13.11,13.12,13.11,13.11,78400.0,13.11,13.12,13.11,13.11,78400.0
2014-10-27 14:30:00,13.11,13.13,13.11,13.12,657400.0,13.11,13.13,13.11,13.12,657400.0
2014-10-27 14:35:00,13.13,13.14,13.12,13.12,185200.0,13.13,13.14,13.12,13.12,185200.0
2014-10-27 14:40:00,13.13,13.14,13.13,13.13,39500.0,13.13,13.14,13.13,13.13,39500.0
2014-10-27 14:45:00,13.13,13.13,13.11,13.12,45900.0,13.13,13.13,13.11,13.12,45900.0
2014-10-27 14:50:00,13.12,13.13,13.1,13.11,245400.0,13.12,13.13,13.1,13.11,245400.0
2014-10-27 14:55:00,13.1,13.11,13.08,13.11,393300.0,13.1,13.11,13.08,13.11,393300.0
2014-10-27 15:00:00,13.11,13.12,13.1,13.11,308400.0,13.11,13.12,13.1,13.11,308400.0
2014-10-27 15:05:00,13.11,13.12,13.1,13.1,160400.0,13.11,13.12,13.1,13.1,160400.0
2014-10-27 15:10:00,13.11,13.12,13.1,13.11,181700.0,13.11,13.12,13.1,13.11,181700.0
2014-10-27 15:15:00,13.11,13.12,13.1,13.12,126400.0,13.11,13.12,13.1,13.12,126400.0
2014-10-27 15:20:00,13.12,13.12,13.09,13.1,139000.0,13.12,13.12,13.09,13.1,139000.0
2014-10-27 15:25:00,13.11,13.12,13.09,13.11,205800.0,13.11,13.12,13.09,13.11,205800.0
2014-10-27 15:30:00,13.11,13.11,13.1,13.11,407700.0,13.11,13.11,13.1,13.11,407700.0
2014-10-27 15:35:00,13.11,13.12,13.09,13.09,214100.0,13.11,13.12,13.09,13.09,214100.0
2014-10-27 15:40:00,13.1,13.11,13.09,13.11,153000.0,13.1,13.11,13.09,13.11,153000.0
2014-10-27 15:45:00,13.1,13.11,13.09,13.1,251300.0,13.1,13.11,13.09,13.1,251300.0
2014-10-27 15:50:00,13.11,13.11,13.1,13.11,120600.0,13.11,13.11,13.1,13.11,120600.0
2014-10-27 15:55:00,13.1,13.12,13.09,13.11,791000.0,13.1,13.12,13.09,13.11,791000.0
2014-10-28 09:30:00,13.13,13.18,13.13,13.17,163500.0,13.13,13.18,13.13,13.17,163500.0
2014-10-28 09:35:00,13.18,13.18,13.13,13.13,144700.0,13.18,13.18,13.13,13.13,144700.0
2014-10-28 09:40:00,13.13,13.19,13.13,13.18,160800.0,13.13,13.19,13.13,13.18,160800.0
2014-10-28 09:45:00,13.19,13.2,13.16,13.18,82400.0,13.19,13.2,13.16,13.18,82400.0
2014-10-28 09:50:00,13.19,13.19,13.12,13.14,129800.0,13.19,13.19,13.12,13.14,129800.0
2014-10-28 09:55:00,13.15,13.15,13.12,13.12,92600.0,13.15,13.15,13.12,13.12,92600.0
2014-10-28 10:00:00,13.13,13.14,13.11,13.13,244200.0,13.13,13.14,13.11,13.13,244200.0
2014-10-28 10:05:00,13.13,13.14,13.1,13.11,73600.0,13.13,13.14,13.1,13.11,73600.0
2014-10-28 10:10:00,13.11,13.13,13.1,13.13,57800.0,13.11,13.13,13.1,13.13,57800.0
2014-10-28 10:15:00,13.12,13.14,13.11,13.11,61400.0,13.12,13.14,13.11,13.11,61400.0
2014-10-28 10:20:00,13.11,13.13,13.11,13.13,55000.0,13.11,13.13,13.11,13.13,55000.0
2014-10-28 10:25:00,13.12,13.13,13.11,13.12,41100.0,13.12,13.13,13.11,13.12,41100.0
2014-10-28 10:30:00,13.12,13.14,13.11,13.13,79900.0,13.12,13.14,13.11,13.13,79900.0
2014-10-28 10:35:00,13.13,13.15,13.12,13.13,100400.0,13.13,13.15,13.12,13.13,100400.0
2014-10-28 10:40:00,13.13,13.13,13.12,13.13,60700.0,13.13,13.13,13.12,13.13,60700.0
2014-10-28 10:45:00,13.13,13.13,13.12,13.13,103900.0,13.13,13.13,13.12,13.13,103900.0
2014-10-28 10:50:00,13.12,13.13,13.12,13.12,36600.0,13.12,13.13,13.12,13.12,36600.0
2014-10-28 10:55:00,13.13,13.15,13.12,13.14,361800.0,13.13,13.15,13.12,13.14,361800.0
2014-10-28 11:00:00,13.14,13.16,13.13,13.14,43800.0,13.14,13.16,13.13,13.14,43800.0
2014-10-28 11:05:00,13.14,13.17,13.13,13.17,144600.0,13.14,13.17,13.13,13.17,144600.0
2014-10-28 11:10:00,13.17,13.19,13.16,13.19,82800.0,13.17,13.19,13.16,13.19,82800.0
2014-10-28 11:15:00,13.19,13.24,13.18,13.21,255400.0,13.19,13.24,13.18,13.21,255400.0
2014-10-28 11:20:00,13.22,13.24,13.21,13.23,321500.0,13.22,13.24,13.21,13.23,321500.0
2014-10-28 11:25:00,13.24,13.27,13.23,13.26,127300.0,13.24,13.27,13.23,13.26,127300.0
2014-10-28 11:30:00,13.25,13.26,13.24,13.24,48400.0,13.25,13.26,13.24,13.24,48400.0
2014-10-28 11:35:00,13.23,13.24,13.22,13.24,98000.0,13.23,13.24,13.22,13.24,98000.0
2014-10-28 11:40:00,13.24,13.25,13.23,13.24,62100.0,13.24,13.25,13.23,13.24,62100.0
2014-10-28 11:45:00,13.23,13.24,13.21,13.22,77700.0,13.23,13.24,13.21,13.22,77700.0
2014-10-28 11:50:00,13.21,13.21,13.19,13.2,109700.0,13.21,13.21,13.19,13.2,109700.0
2014-10-28 11:55:00,13.2,13.21,13.18,13.18,155400.0,13.2,13.21,13.18,13.18,155400.0
2014-10-28 12:00:00,13.19,13.19,13.17,13.19,58700.0,13.19,13.19,13.17,13.19,58700.0
2014-10-28 12:05:00,13.19,13.19,13.17,13.17,93900.0,13.19,13.19,13.17,13.17,93900.0
2014-10-28 12:10:00,13.17,13.18,13.17,13.17,30000.0,13.17,13.18,13.17,13.17,30000.0
2014-10-28 12:15:00,13.17,13.18,13.15,13.17,269100.0,13.17,13.18,13.15,13.17,269100.0
2014-10-28 12:20:00,13.16,13.17,13.16,13.16,23900.0,13.16,13.17,13.16,13.16,23900.0
2014-10-28 12:25:00,13.17,13.17,13.16,13.16,23500.0,13.17,13.17,13.16,13.16,23500.0
2014-10-28 12:30:00,13.17,13.19,13.16,13.18,204000.0,13.17,13.19,13.16,13.18,204000.0
2014-10-28 12:35:00,13.18,13.18,13.17,13.17,19200.0,13.18,13.18,13.17,13.17,19200.0
2014-10-28 12:40:00,13.17,13.18,13.17,13.17,14100.0,13.17,13.18,13.17,13.17,14100.0
2014-10-28 12:45:00,13.17,13.18,13.17,13.17,25100.0,13.17,13.18,13.17,13.17,25100.0
2014-10-28 12:50:00,13.17,13.18,13.17,13.17,56400.0,13.17,13.18,13.17,13.17,56400.0
2014-10-28 12:55:00,13.18,13.18,13.14,13.14,460400.0,13.18,13.18,13.14,13.14,460400.0
2014-10-28 13:00:00,13.14,13.16,13.12,13.15,275800.0,13.14,13.16,13.12,13.15,275800.0
2014-10-28 13:05:00,13.15,13.17,13.15,13.17,62100.0,13.15,13.17,13.15,13.17,62100.0
2014-10-28 13:10:00,13.16,13.17,13.14,13.15,109300.0,13.16,13.17,13.14,13.15,109300.0
2014-10-28 13:15:00,13.15,13.15,13.13,13.13,62100.0,13.15,13.15,13.13,13.13,62100.0
2014-10-28 13:20:00,13.13,13.16,13.13,13.16,158600.0,13.13,13.16,13.13,13.16,158600.0
2014-10-28 13:25:00,13.16,13.16,13.14,13.15,100200.0,13.16,13.16,13.14,13.15,100200.0
2014-10-28 13:30:00,13.15,13.15,13.14,13.15,22600.0,13.15,13.15,13.14,13.15,22600.0
2014-10-28 13:35:00,13.15,13.17,13.14,13.15,513000.0,13.15,13.17,13.14,13.15,513000.0
2014-10-28 13:40:00,13.15,13.16,13.14,13.16,87100.0,13.15,13.16,13.14,13.16,87100.0
2014-10-28 13:45:00,13.15,13.16,13.14,13.14,311500.0,13.15,13.16,13.14,13.14,311500.0
2014-10-28 13:50:00,13.15,13.15,13.14,13.14,30600.0,13.15,13.15,13.14,13.14,30600.0
2014-10-28 13:55:00,13.14,13.16,13.13,13.15,1165500.0,13.14,13.16,13.13,13.15,1165500.0
2014-10-28 14:00:00,13.15,13.15,13.14,13.15,16500.0,13.15,13.15,13.14,13.15,16500.0
2014-10-28 14:05:00,13.15,13.15,13.12,13.12,119900.0,13.15,13.15,13.12,13.12,119900.0
2014-10-28 14:10:00,13.12,13.13,13.12,13.13,95100.0,13.12,13.13,13.12,13.13,95100.0
2014-10-28 14:15:00,13.13,13.14,13.12,13.14,88900.0,13.13,13.14,13.12,13.14,88900.0
2014-10-28 14:20:00,13.14,13.14,13.13,13.13,44100.0,13.14,13.14,13.13,13.13,44100.0
2014-10-28 14:25:00,13.14,13.16,13.13,13.16,435900.0,13.14,13.16,13.13,13.16,435900.0
2014-10-28 14:30:00,13.16,13.16,13.14,13.14,156900.0,13.16,13.16,13.14,13.14,156900.0
2014-10-28 14:35:00,13.14,13.15,13.14,13.14,47600.0,13.14,13.15,13.14,13.14,47600.0
2014-10-28 14:40:00,13.15,13.15,13.14,13.14,141800.0,13.15,13.15,13.14,13.14,141800.0
2014-10-28 14:45:00,13.15,13.15,13.13,13.13,59600.0,13.15,13.15,13.13,13.13,59600.0
2014-10-28 14:50:00,13.13,13.14,13.13,13.13,60200.0,13.13,13.14,13.13,13.13,60200.0
2014-10-28 14:55:00,13.14,13.14,13.13,13.14,49900.0,13.14,13.14,13.13,13.14,49900.0
2014-10-28 15:00:00,13.13,13.17,13.13,13.17,261800.0,13.13,13.17,13.13,13.17,261800.0
2014-10-28 15:05:00,13.17,13.17,13.16,13.16,45400.0,13.17,13.17,13.16,13.16,45400.0
2014-10-28 15:10:00,13.17,13.17,13.15,13.15,308700.0,13.17,13.17,13.15,13.15,308700.0
2014-10-28 15:15:00,13.15,13.16,13.15,13.15,64300.0,13.15,13.16,13.15,13.15,64300.0
2014-10-28 15:20:00,13.16,13.16,13.15,13.15,71800.0,13.16,13.16,13.15,13.15,71800.0
2014-10-28 15:25:00,13.15,13.2,13.15,13.2,322800.0,13.15,13.2,13.15,13.2,322800.0
2014-10-28 15:30:00,13.2,13.21,13.19,13.19,225100.0,13.2,13.21,13.19,13.19,225100.0
2014-10-28 15:35:00,13.2,13.2,13.18,13.18,171200.0,13.2,13.2,13.18,13.18,171200.0
2014-10-28 15:40:00,13.19,13.19,13.18,13.19,109700.0,13.19,13.19,13.18,13.19,109700.0
2014-10-28 15:45:00,13.18,13.19,13.18,13.19,220900.0,13.18,13.19,13.18,13.19,220900.0
2014-10-28 15:50:00,13.19,13.19,13.18,13.18,212000.0,13.19,13.19,13.18,13.18,212000.0
2014-10-28 15:55:00,13.19,13.21,13.18,13.21,956700.0,13.19,13.21,13.18,13.21,956700.0
2014-10-29 09:30:00,13.21,13.27,13.19,13.25,118300.0,13.21,13.27,13.19,13.25,118300.0
2014-10-29 09:35:00,13.26,13.3,13.25,13.3,57800.0,13.26,13.3,13.25,13.3,57800.0
2014-10-29 09:40:00,13.3,13.3,13.28,13.29,59500.0,13.3,13.3,13.28,13.29,59500.0
2014-10-29 09:45:00,13.29,13.29,13.25,13.25,115400.0,13.29,13.29,13.25,13.25,115400.0
2014-10-29 09:50:00,13.26,13.27,13.25,13.27,70200.0,13.26,13.27,13.25,13.27,70200.0
2014-10-29 09:55:00,13.27,13.3,13.27,13.3,91900.0,13.27,13.3,13.27,13.3,91900.0
2014-10-29 10:00:00,13.3,13.3,13.27,13.27,55900.0,13.3,13.3,13.27,13.27,55900.0
2014-10-29 10:05:00,13.28,13.28,13.26,13.26,55800.0,13.28,13.28,13.26,13.26,55800.0
2014-10-29 10:10:00,13.27,13.28,13.26,13.28,31500.0,13.27,13.28,13.26,13.28,31500.0
2014-10-29 10:15:00,13.28,13.29,13.27,13.28,41300.0,13.28,13.29,13.27,13.28,41300.0
2014-10-29 10:20:00,13.28,13.28,13.27,13.27,20300.0,13.28,13.28,13.27,13.27,20300.0
2014-10-29 10:25:00,13.27,13.29,13.26,13.29,38600.0,13.27,13.29,13.26,13.29,38600.0
2014-10-29 10:30:00,13.29,13.29,13.22,13.23,972400.0,13.29,13.29,13.22,13.23,972400.0
2014-10-29 10:35:00,13.24,13.24,13.19,13.2,488200.0,13.24,13.24,13.19,13.2,488200.0
2014-10-29 10:40:00,13.2,13.23,13.19,13.21,223700.0,13.2,13.23,13.19,13.21,223700.0
2014-10-29 10:45:00,13.21,13.21,13.13,13.13,460600.0,13.21,13.21,13.13,13.13,460600.0
2014-10-29 10:50:00,13.13,13.16,13.12,13.16,122400.0,13.13,13.16,13.12,13.16,122400.0
2014-10-29 10:55:00,13.16,13.17,13.15,13.17,40500.0,13.16,13.17,13.15,13.17,40500.0
2014-10-29 11:00:00,13.17,13.17,13.16,13.16,86300.0,13.17,13.17,13.16,13.16,86300.0
2014-10-29 11:05:00,13.17,13.17,13.16,13.17,110900.0,13.17,13.17,13.16,13.17,110900.0
2014-10-29 11:10:00,13.17,13.17,13.16,13.17,79200.0,13.17,13.17,13.16,13.17,79200.0
2014-10-29 11:15:00,13.17,13.18,13.15,13.18,322400.0,13.17,13.18,13.15,13.18,322400.0
2014-10-29 11:20:00,13.18,13.19,13.16,13.18,127200.0,13.18,13.19,13.16,13.18,127200.0
2014-10-29 11:25:00,13.18,13.2,13.18,13.19,199600.0,13.18,13.2,13.18,13.19,199600.0
2014-10-29 11:30:00,13.19,13.2,13.18,13.19,89500.0,13.19,13.2,13.18,13.19,89500.0
2014-10-29 11:35:00,13.18,13.21,13.18,13.2,96400.0,13.18,13.21,13.18,13.2,96400.0
2014-10-29 11:40:00,13.21,13.22,13.2,13.22,23500.0,13.21,13.22,13.2,13.22,23500.0
2014-10-29 11:45:00,13.22,13.23,13.21,13.21,53800.0,13.22,13.23,13.21,13.21,53800.0
2014-10-29 11:50:00,13.21,13.22,13.21,13.21,16800.0,13.21,13.22,13.21,13.21,16800.0
2014-10-29 11:55:00,13.21,13.23,13.21,13.21,106800.0,13.21,13.23,13.21,13.21,106800.0
2014-10-29 12:00:00,13.22,13.22,13.2,13.21,271400.0,13.22,13.22,13.2,13.21,271400.0
2014-10-29 12:05:00,13.21,13.22,13.2,13.21,302400.0,13.21,13.22,13.2,13.21,302400.0
2014-10-29 12:10:00,13.22,13.24,13.21,13.23,215800.0,13.22,13.24,13.21,13.23,215800.0
2014-10-29 12:15:00,13.23,13.23,13.22,13.23,21900.0,13.23,13.23,13.22,13.23,21900.0
2014-10-29 12:20:00,13.22,13.23,13.21,13.21,21300.0,13.22,13.23,13.21,13.21,21300.0
2014-10-29 12:25:00,13.21,13.22,13.18,13.19,147500.0,13.21,13.22,13.18,13.19,147500.0
2014-10-29 12:30:00,13.19,13.21,13.18,13.2,93500.0,13.19,13.21,13.18,13.2,93500.0
2014-10-29 12:35:00,13.2,13.21,13.19,13.2,70900.0,13.2,13.21,13.19,13.2,70900.0
2014-10-29 12:40:00,13.2,13.2,13.19,13.2,51400.0,13.2,13.2,13.19,13.2,51400.0
2014-10-29 12:45:00,13.2,13.2,13.18,13.19,43800.0,13.2,13.2,13.18,13.19,43800.0
2014-10-29 12:50:00,13.19,13.21,13.18,13.21,34600.0,13.19,13.21,13.18,13.21,34600.0
2014-10-29 12:55:00,13.21,13.22,13.2,13.21,74100.0,13.21,13.22,13.2,13.21,74100.0
2014-10-29 13:00:00,13.21,13.22,13.21,13.21,34400.0,13.21,13.22,13.21,13.21,34400.0
2014-10-29 13:05:00,13.21,13.22,13.21,13.21,30100.0,13.21,13.22,13.21,13.21,30100.0
2014-10-29 13:10:00,13.21,13.22,13.19,13.2,54900.0,13.21,13.22,13.19,13.2,54900.0
2014-10-29 13:15:00,13.2,13.2,13.19,13.2,88800.0,13.2,13.2,13.19,13.2,88800.0
2014-10-29 13:20:00,13.2,13.21,13.19,13.21,46200.0,13.2,13.21,13.19,13.21,46200.0
2014-10-29 13:25:00,13.21,13.22,13.2,13.22,35500.0,13.21,13.22,13.2,13.22,35500.0
2014-10-29 13:30:00,13.22,13.22,13.2,13.21,102100.0,13.22,13.22,13.2,13.21,102100.0
2014-10-29 13:35:00,13.21,13.22,13.19,13.2,182500.0,13.21,13.22,13.19,13.2,182500.0
2014-10-29 13:40:00,13.2,13.21,13.17,13.2,561900.0,13.2,13.21,13.17,13.2,561900.0
2014-10-29 13:45:00,13.2,13.21,13.19,13.21,32800.0,13.2,13.21,13.19,13.21,32800.0
2014-10-29 13:50:00,13.21,13.21,13.2,13.21,75500.0,13.21,13.21,13.2,13.21,75500.0
2014-10-29 13:55:00,13.2,13.21,13.2,13.2,50500.0,13.2,13.21,13.2,13.2,50500.0
2014-10-29 14:00:00,13.2,13.22,13.16,13.18,151800.0,13.2,13.22,13.16,13.18,151800.0
2014-10-29 14:05:00,13.17,13.19,13.15,13.19,49800.0,13.17,13.19,13.15,13.19,49800.0
2014-10-29 14:10:00,13.19,13.21,13.18,13.18,242000.0,13.19,13.21,13.18,13.18,242000.0
2014-10-29 14:15:00,13.18,13.19,13.13,13.17,147300.0,13.18,13.19,13.13,13.17,147300.0
2014-10-29 14:20:00,13.17,13.2,13.16,13.19,56800.0,13.17,13.2,13.16,13.19,56800.0
2014-10-29 14:25:00,13.19,13.22,13.17,13.2,113800.0,13.19,13.22,13.17,13.2,113800.0
2014-10-29 14:30:00,13.2,13.21,13.16,13.21,110500.0,13.2,13.21,13.16,13.21,110500.0
2014-10-29 14:35:00,13.21,13.21,13.19,13.19,138900.0,13.21,13.21,13.19,13.19,138900.0
2014-10-29 14:40:00,13.2,13.21,13.18,13.19,65300.0,13.2,13.21,13.18,13.19,65300.0
2014-10-29 14:45:00,13.19,13.19,13.15,13.17,42600.0,13.19,13.19,13.15,13.17,42600.0
2014-10-29 14:50:00,13.17,13.17,13.15,13.17,29600.0,13.17,13.17,13.15,13.17,29600.0
2014-10-29 14:55:00,13.17,13.21,13.16,13.2,73800.0,13.17,13.21,13.16,13.2,73800.0
2014-10-29 15:00:00,13.2,13.2,13.17,13.17,47800.0,13.2,13.2,13.17,13.17,47800.0
2014-10-29 15:05:00,13.16,13.18,13.13,13.13,99300.0,13.16,13.18,13.13,13.13,99300.0
2014-10-29 15:10:00,13.14,13.18,13.13,13.16,97700.0,13.14,13.18,13.13,13.16,97700.0
2014-10-29 15:15:00,13.16,13.18,13.15,13.18,89200.0,13.16,13.18,13.15,13.18,89200.0
2014-10-29 15:20:00,13.18,13.18,13.16,13.17,99500.0,13.18,13.18,13.16,13.17,99500.0
2014-10-29 15:25:00,13.16,13.18,13.16,13.18,97300.0,13.16,13.18,13.16,13.18,97300.0
2014-10-29 15:30:00,13.17,13.2,13.17,13.19,792400.0,13.17,13.2,13.17,13.19,792400.0
2014-10-29 15:35:00,13.19,13.21,13.17,13.2,204600.0,13.19,13.21,13.17,13.2,204600.0
2014-10-29 15:40:00,13.2,13.2,13.19,13.19,278300.0,13.2,13.2,13.19,13.19,278300.0
2014-10-29 15:45:00,13.19,13.19,13.17,13.18,198800.0,13.19,13.19,13.17,13.18,198800.0
2014-10-29 15:50:00,13.17,13.18,13.16,13.17,247500.0,13.17,13.18,13.16,13.17,247500.0
2014-10-29 15:55:00,13.16,13.17,13.14,13.15,1007200.0,13.16,13.17,13.14,13.15,1007200.0
2014-10-30 09:30:00,13.12,13.16,13.08,13.13,97100.0,13.12,13.16,13.08,13.13,97100.0
2014-10-30 09:35:00,13.14,13.21,13.13,13.2,181400.0,13.14,13.21,13.13,13.2,181400.0
2014-10-30 09:40:00,13.2,13.2,13.17,13.19,574400.0,13.2,13.2,13.17,13.19,574400.0
2014-10-30 09:45:00,13.18,13.18,13.15,13.15,180200.0,13.18,13.18,13.15,13.15,180200.0
2014-10-30 09:50:00,13.16,13.18,13.15,13.15,67000.0,13.16,13.18,13.15,13.15,67000.0
2014-10-30 09:55:00,13.16,13.16,13.1,13.1,81400.0,13.16,13.16,13.1,13.1,81400.0
2014-10-30 10:00:00,13.1,13.12,13.06,13.12,105300.0,13.1,13.12,13.06,13.12,105300.0
2014-10-30 10:05:00,13.11,13.14,13.1,13.14,46400.0,13.11,13.14,13.1,13.14,46400.0
2014-10-30 10:10:00,13.13,13.15,13.12,13.13,68600.0,13.13,13.15,13.12,13.13,68600.0
2014-10-30 10:15:00,13.13,13.16,13.11,13.15,82700.0,13.13,13.16,13.11,13.15,82700.0
2014-10-30 10:20:00,13.15,13.17,13.14,13.15,23900.0,13.15,13.17,13.14,13.15,23900.0
2014-10-30 10:25:00,13.16,13.17,13.14,13.15,40100.0,13.16,13.17,13.14,13.15,40100.0
2014-10-30 10:30:00,13.16,13.18,13.15,13.16,47200.0,13.16,13.18,13.15,13.16,47200.0
2014-10-30 10:35:00,13.16,13.17,13.15,13.17,93300.0,13.16,13.17,13.15,13.17,93300.0
2014-10-30 10:40:00,13.16,13.18,13.15,13.18,190100.0,13.16,13.18,13.15,13.18,190100.0
2014-10-30 10:45:00,13.18,13.19,13.14,13.14,105700.0,13.18,13.19,13.14,13.14,105700.0
2014-10-30 10:50:00,13.15,13.16,13.13,13.15,71800.0,13.15,13.16,13.13,13.15,71800.0
2014-10-30 10:55:00,13.15,13.17,13.15,13.16,36600.0,13.15,13.17,13.15,13.16,36600.0
2014-10-30 11:00:00,13.16,13.18,13.15,13.15,73100.0,13.16,13.18,13.15,13.15,73100.0
2014-10-30 11:05:00,13.15,13.16,13.13,13.13,71900.0,13.15,13.16,13.13,13.13,71900.0
2014-10-30 11:10:00,13.13,13.14,13.13,13.14,12300.0,13.13,13.14,13.13,13.14,12300.0
2014-10-30 11:15:00,13.13,13.16,13.13,13.15,75400.0,13.13,13.16,13.13,13.15,75400.0
2014-10-30 11:20:00,13.15,13.16,13.13,13.13,85900.0,13.15,13.16,13.13,13.13,85900.0
2014-10-30 11:25:00,13.13,13.16,13.13,13.15,40100.0,13.13,13.16,13.13,13.15,40100.0
2014-10-30 11:30:00,13.15,13.16,13.14,13.15,44800.0,13.15,13.16,13.14,13.15,44800.0
2014-10-30 11:35:00,13.15,13.16,13.14,13.14,61900.0,13.15,13.16,13.14,13.14,61900.0
2014-10-30 11:40:00,13.15,13.17,13.14,13.17,130700.0,13.15,13.17,13.14,13.17,130700.0
2014-10-30 11:45:00,13.17,13.19,13.16,13.17,137300.0,13.17,13.19,13.16,13.17,137300.0
2014-10-30 11:50:00,13.16,13.17,13.14,13.15,52700.0,13.16,13.17,13.14,13.15,52700.0
2014-10-30 11:55:00,13.14,13.17,13.14,13.16,107900.0,13.14,13.17,13.14,13.16,107900.0
2014-10-30 12:00:00,13.17,13.18,13.17,13.17,36900.0,13.17,13.18,13.17,13.17,36900.0
2014-10-30 12:05:00,13.18,13.19,13.17,13.18,108200.0,13.18,13.19,13.17,13.18,108200.0
2014-10-30 12:10:00,13.18,13.19,13.18,13.19,39300.0,13.18,13.19,13.18,13.19,39300.0
2014-10-30 12:15:00,13.19,13.2,13.17,13.17,95400.0,13.19,13.2,13.17,13.17,95400.0
2014-10-30 12:20:00,13.17,13.18,13.17,13.18,36000.0,13.17,13.18,13.17,13.18,36000.0
2014-10-30 12:25:00,13.18,13.21,13.17,13.19,89900.0,13.18,13.21,13.17,13.19,89900.0
2014-10-30 12:30:00,13.19,13.2,13.19,13.2,30900.0,13.19,13.2,13.19,13.2,30900.0
2014-10-30 12:35:00,13.19,13.2,13.19,13.19,71200.0,13.19,13.2,13.19,13.19,71200.0
2014-10-30 12:40:00,13.2,13.2,13.19,13.19,28000.0,13.2,13.2,13.19,13.19,28000.0
2014-10-30 12:45:00,13.19,13.2,13.19,13.19,60500.0,13.19,13.2,13.19,13.19,60500.0
2014-10-30 12:50:00,13.2,13.2,13.19,13.2,74600.0,13.2,13.2,13.19,13.2,74600.0
2014-10-30 12:55:00,13.2,13.2,13.19,13.19,25400.0,13.2,13.2,13.19,13.19,25400.0
2014-10-30 13:00:00,13.2,13.2,13.19,13.19,18900.0,13.2,13.2,13.19,13.19,18900.0
2014-10-30 13:05:00,13.2,13.2,13.19,13.2,75500.0,13.2,13.2,13.19,13.2,75500.0
2014-10-30 13:10:00,13.19,13.2,13.19,13.2,31300.0,13.19,13.2,13.19,13.2,31300.0
2014-10-30 13:15:00,13.19,13.2,13.19,13.19,158700.0,13.19,13.2,13.19,13.19,158700.0
2014-10-30 13:20:00,13.2,13.2,13.19,13.19,56900.0,13.2,13.2,13.19,13.19,56900.0
2014-10-30 13:25:00,13.2,13.2,13.19,13.2,36900.0,13.2,13.2,13.19,13.2,36900.0
2014-10-30 13:30:00,13.19,13.2,13.19,13.19,62600.0,13.19,13.2,13.19,13.19,62600.0
2014-10-30 13:35:00,13.19,13.19,13.18,13.19,14200.0,13.19,13.19,13.18,13.19,14200.0
2014-10-30 13:40:00,13.19,13.2,13.18,13.2,63100.0,13.19,13.2,13.18,13.2,63100.0
2014-10-30 13:45:00,13.21,13.21,13.18,13.19,128000.0,13.21,13.21,13.18,13.19,128000.0
2014-10-30 13:50:00,13.2,13.2,13.19,13.2,19300.0,13.2,13.2,13.19,13.2,19300.0
2014-10-30 13:55:00,13.19,13.2,13.19,13.2,71800.0,13.19,13.2,13.19,13.2,71800.0
2014-10-30 14:00:00,13.19,13.2,13.18,13.19,97200.0,13.19,13.2,13.18,13.19,97200.0
2014-10-30 14:05:00,13.19,13.21,13.18,13.21,185600.0,13.19,13.21,13.18,13.21,185600.0
2014-10-30 14:10:00,13.21,13.22,13.19,13.21,519900.0,13.21,13.22,13.19,13.21,519900.0
2014-10-30 14:15:00,13.21,13.22,13.2,13.2,82000.0,13.21,13.22,13.2,13.2,82000.0
2014-10-30 14:20:00,13.2,13.2,13.19,13.2,17500.0,13.2,13.2,13.19,13.2,17500.0
2014-10-30 14:25:00,13.2,13.2,13.19,13.19,28900.0,13.2,13.2,13.19,13.19,28900.0
2014-10-30 14:30:00,13.19,13.21,13.19,13.2,49700.0,13.19,13.21,13.19,13.2,49700.0
2014-10-30 14:35:00,13.2,13.21,13.2,13.21,11700.0,13.2,13.21,13.2,13.21,11700.0
2014-10-30 14:40:00,13.21,13.21,13.2,13.2,24300.0,13.21,13.21,13.2,13.2,24300.0
2014-10-30 14:45:00,13.2,13.21,13.18,13.18,89800.0,13.2,13.21,13.18,13.18,89800.0
2014-10-30 14:50:00,13.18,13.19,13.16,13.16,113400.0,13.18,13.19,13.16,13.16,113400.0
2014-10-30 14:55:00,13.16,13.17,13.14,13.16,117500.0,13.16,13.17,13.14,13.16,117500.0
2014-10-30 15:00:00,13.16,13.17,13.16,13.16,39800.0,13.16,13.17,13.16,13.16,39800.0
2014-10-30 15:05:00,13.16,13.18,13.16,13.17,75900.0,13.16,13.18,13.16,13.17,75900.0
2014-10-30 15:10:00,13.17,13.2,13.17,13.19,161600.0,13.17,13.2,13.17,13.19,161600.0
2014-10-30 15:15:00,13.19,13.19,13.17,13.19,90200.0,13.19,13.19,13.17,13.19,90200.0
2014-10-30 15:20:00,13.19,13.19,13.18,13.19,51700.0,13.19,13.19,13.18,13.19,51700.0
2014-10-30 15:25:00,13.19,13.19,13.16,13.16,171400.0,13.19,13.19,13.16,13.16,171400.0
2014-10-30 15:30:00,13.16,13.17,13.16,13.17,61700.0,13.16,13.17,13.16,13.17,61700.0
2014-10-30 15:35:00,13.17,13.18,13.17,13.17,211100.0,13.17,13.18,13.17,13.17,211100.0
2014-10-30 15:40:00,13.18,13.18,13.17,13.18,56600.0,13.18,13.18,13.17,13.18,56600.0
2014-10-30 15:45:00,13.18,13.2,13.18,13.2,419800.0,13.18,13.2,13.18,13.2,419800.0
2014-10-30 15:50:00,13.2,13.2,13.18,13.19,641300.0,13.2,13.2,13.18,13.19,641300.0
2014-10-30 15:55:00,13.19,13.19,13.17,13.18,909600.0,13.19,13.19,13.17,13.18,909600.0
2014-10-31 09:30:00,13.27,13.38,13.27,13.33,247100.0,13.27,13.38,13.27,13.33,247100.0
2014-10-31 09:35:00,13.33,13.34,13.31,13.32,420500.0,13.33,13.34,13.31,13.32,420500.0
2014-10-31 09:40:00,13.33,13.33,13.31,13.33,219400.0,13.33,13.33,13.31,13.33,219400.0
2014-10-31 09:45:00,13.32,13.34,13.29,13.32,215500.0,13.32,13.34,13.29,13.32,215500.0
2014-10-31 09:50:00,13.33,13.33,13.31,13.31,462800.0,13.33,13.33,13.31,13.31,462800.0
2014-10-31 09:55:00,13.32,13.32,13.29,13.3,85400.0,13.32,13.32,13.29,13.3,85400.0
2014-10-31 10:00:00,13.3,13.32,13.28,13.3,385800.0,13.3,13.32,13.28,13.3,385800.0
2014-10-31 10:05:00,13.31,13.31,13.28,13.3,210100.0,13.31,13.31,13.28,13.3,210100.0
2014-10-31 10:10:00,13.3,13.32,13.29,13.31,343200.0,13.3,13.32,13.29,13.31,343200.0
2014-10-31 10:15:00,13.32,13.32,13.29,13.29,56400.0,13.32,13.32,13.29,13.29,56400.0
2014-10-31 10:20:00,13.29,13.3,13.29,13.29,398700.0,13.29,13.3,13.29,13.29,398700.0
2014-10-31 10:25:00,13.29,13.3,13.29,13.3,101400.0,13.29,13.3,13.29,13.3,101400.0
2014-10-31 10:30:00,13.3,13.31,13.29,13.31,137300.0,13.3,13.31,13.29,13.31,137300.0
2014-10-31 10:35:00,13.31,13.31,13.3,13.3,213100.0,13.31,13.31,13.3,13.3,213100.0
2014-10-31 10:40:00,13.31,13.31,13.3,13.3,73800.0,13.31,13.31,13.3,13.3,73800.0
2014-10-31 10:45:00,13.3,13.31,13.28,13.29,222200.0,13.3,13.31,13.28,13.29,222200.0
2014-10-31 10:50:00,13.29,13.29,13.26,13.28,277400.0,13.29,13.29,13.26,13.28,277400.0
2014-10-31 10:55:00,13.28,13.29,13.27,13.28,464800.0,13.28,13.29,13.27,13.28,464800.0
2014-10-31 11:00:00,13.28,13.29,13.28,13.29,149100.0,13.28,13.29,13.28,13.29,149100.0
2014-10-31 11:05:00,13.29,13.31,13.28,13.31,309400.0,13.29,13.31,13.28,13.31,309400.0
2014-10-31 11:10:00,13.31,13.31,13.28,13.31,239200.0,13.31,13.31,13.28,13.31,239200.0
2014-10-31 11:15:00,13.31,13.32,13.3,13.3,472500.0,13.31,13.32,13.3,13.3,472500.0
2014-10-31 11:20:00,13.31,13.31,13.3,13.31,76600.0,13.31,13.31,13.3,13.31,76600.0
2014-10-31 11:25:00,13.3,13.34,13.3,13.31,467600.0,13.3,13.34,13.3,13.31,467600.0
2014-10-31 11:30:00,13.31,13.33,13.3,13.32,417300.0,13.31,13.33,13.3,13.32,417300.0
2014-10-31 11:35:00,13.32,13.32,13.29,13.29,72500.0,13.32,13.32,13.29,13.29,72500.0
2014-10-31 11:40:00,13.29,13.3,13.26,13.29,185100.0,13.29,13.3,13.26,13.29,185100.0
2014-10-31 11:45:00,13.29,13.3,13.28,13.3,69800.0,13.29,13.3,13.28,13.3,69800.0
2014-10-31 11:50:00,13.3,13.31,13.29,13.3,397000.0,13.3,13.31,13.29,13.3,397000.0
2014-10-31 11:55:00,13.3,13.32,13.29,13.31,177400.0,13.3,13.32,13.29,13.31,177400.0
2014-10-31 12:00:00,13.31,13.32,13.3,13.3,94500.0,13.31,13.32,13.3,13.3,94500.0
2014-10-31 12:05:00,13.31,13.31,13.29,13.3,122800.0,13.31,13.31,13.29,13.3,122800.0
2014-10-31 12:10:00,13.3,13.31,13.3,13.3,22800.0,13.3,13.31,13.3,13.3,22800.0
2014-10-31 12:15:00,13.3,13.31,13.3,13.3,36800.0,13.3,13.31,13.3,13.3,36800.0
2014-10-31 12:20:00,13.31,13.31,13.3,13.3,114900.0,13.31,13.31,13.3,13.3,114900.0
2014-10-31 12:25:00,13.31,13.31,13.3,13.3,104200.0,13.31,13.31,13.3,13.3,104200.0
2014-10-31 12:30:00,13.3,13.31,13.29,13.29,285100.0,13.3,13.31,13.29,13.29,285100.0
2014-10-31 12:35:00,13.29,13.3,13.29,13.29,264000.0,13.29,13.3,13.29,13.29,264000.0
2014-10-31 12:40:00,13.29,13.32,13.29,13.32,65800.0,13.29,13.32,13.29,13.32,65800.0
2014-10-31 12:45:00,13.31,13.32,13.3,13.31,105700.0,13.31,13.32,13.3,13.31,105700.0
2014-10-31 12:50:00,13.3,13.31,13.3,13.3,148400.0,13.3,13.31,13.3,13.3,148400.0
2014-10-31 12:55:00,13.3,13.32,13.29,13.31,448900.0,13.3,13.32,13.29,13.31,448900.0
2014-10-31 13:00:00,13.32,13.33,13.31,13.31,133900.0,13.32,13.33,13.31,13.31,133900.0
2014-10-31 13:05:00,13.32,13.33,13.29,13.29,525500.0,13.32,13.33,13.29,13.29,525500.0
2014-10-31 13:10:00,13.29,13.3,13.28,13.29,20900.0,13.29,13.3,13.28,13.29,20900.0
2014-10-31 13:15:00,13.29,13.31,13.28,13.3,56300.0,13.29,13.31,13.28,13.3,56300.0
2014-10-31 13:20:00,13.3,13.31,13.29,13.3,62000.0,13.3,13.31,13.29,13.3,62000.0
2014-10-31 13:25:00,13.3,13.31,13.3,13.3,39100.0,13.3,13.31,13.3,13.3,39100.0
2014-10-31 13:30:00,13.3,13.31,13.29,13.29,89900.0,13.3,13.31,13.29,13.29,89900.0
2014-10-31 13:35:00,13.29,13.31,13.29,13.3,114600.0,13.29,13.31,13.29,13.3,114600.0
2014-10-31 13:40:00,13.3,13.34,13.3,13.33,596500.0,13.3,13.34,13.3,13.33,596500.0
2014-10-31 13:45:00,13.34,13.34,13.31,13.33,220900.0,13.34,13.34,13.31,13.33,220900.0
2014-10-31 13:50:00,13.33,13.33,13.32,13.32,10300.0,13.33,13.33,13.32,13.32,10300.0
2014-10-31 13:55:00,13.33,13.33,13.31,13.31,51800.0,13.33,13.33,13.31,13.31,51800.0
2014-10-31 14:00:00,13.31,13.32,13.31,13.31,22800.0,13.31,13.32,13.31,13.31,22800.0
2014-10-31 14:05:00,13.31,13.32,13.31,13.31,20100.0,13.31,13.32,13.31,13.31,20100.0
2014-10-31 14:10:00,13.31,13.32,13.31,13.31,29700.0,13.31,13.32,13.31,13.31,29700.0
2014-10-31 14:15:00,13.32,13.33,13.31,13.31,106200.0,13.32,13.33,13.31,13.31,106200.0
2014-10-31 14:20:00,13.31,13.32,13.31,13.32,19600.0,13.31,13.32,13.31,13.32,19600.0
2014-10-31 14:25:00,13.32,13.32,13.3,13.3,48100.0,13.32,13.32,13.3,13.3,48100.0
2014-10-31 14:30:00,13.3,13.31,13.3,13.31,35500.0,13.3,13.31,13.3,13.31,35500.0
2014-10-31 14:35:00,13.31,13.31,13.3,13.31,59900.0,13.31,13.31,13.3,13.31,59900.0
2014-10-31 14:40:00,13.3,13.31,13.3,13.31,24800.0,13.3,13.31,13.3,13.31,24800.0
2014-10-31 14:45:00,13.3,13.31,13.3,13.31,29500.0,13.3,13.31,13.3,13.31,29500.0
2014-10-31 14:50:00,13.31,13.33,13.3,13.32,162000.0,13.31,13.33,13.3,13.32,162000.0
2014-10-31 14:55:00,13.32,13.34,13.31,13.31,209800.0,13.32,13.34,13.31,13.31,209800.0
2014-10-31 15:00:00,13.31,13.32,13.3,13.3,79900.0,13.31,13.32,13.3,13.3,79900.0
2014-10-31 15:05:00,13.31,13.31,13.3,13.31,15600.0,13.31,13.31,13.3,13.31,15600.0
2014-10-31 15:10:00,13.31,13.31,13.3,13.31,33900.0,13.31,13.31,13.3,13.31,33900.0
2014-10-31 15:15:00,13.31,13.31,13.3,13.3,38000.0,13.31,13.31,13.3,13.3,38000.0
2014-10-31 15:20:00,13.31,13.31,13.3,13.31,290900.0,13.31,13.31,13.3,13.31,290900.0
2014-10-31 15:25:00,13.31,13.32,13.3,13.31,195600.0,13.31,13.32,13.3,13.31,195600.0
2014-10-31 15:30:00,13.31,13.32,13.3,13.31,168700.0,13.31,13.32,13.3,13.31,168700.0
2014-10-31 15:35:00,13.3,13.32,13.3,13.31,203800.0,13.3,13.32,13.3,13.31,203800.0
2014-10-31 15:40:00,13.31,13.31,13.3,13.31,146000.0,13.31,13.31,13.3,13.31,146000.0
2014-10-31 15:45:00,13.31,13.32,13.29,13.3,359100.0,13.31,13.32,13.29,13.3,359100.0
2014-10-31 15:50:00,13.31,13.31,13.3,13.31,620300.0,13.31,13.31,13.3,13.31,620300.0
2014-10-31 15:55:00,13.31,13.31,13.28,13.29,1074600.0,13.31,13.31,13.28,13.29,1074600.0
2014-11-03 09:30:00,13.3,13.35,13.24,13.3,225900.0,13.3,13.35,13.24,13.3,225900.0
2014-11-03 09:35:00,13.3,13.32,13.29,13.32,388800.0,13.3,13.32,13.29,13.32,388800.0
2014-11-03 09:40:00,13.31,13.34,13.28,13.28,107200.0,13.31,13.34,13.28,13.28,107200.0
2014-11-03 09:45:00,13.28,13.29,13.28,13.29,124100.0,13.28,13.29,13.28,13.29,124100.0
2014-11-03 09:50:00,13.28,13.3,13.28,13.3,145300.0,13.28,13.3,13.28,13.3,145300.0
2014-11-03 09:55:00,13.3,13.31,13.29,13.31,83200.0,13.3,13.31,13.29,13.31,83200.0
2014-11-03 10:00:00,13.31,13.35,13.29,13.3,642100.0,13.31,13.35,13.29,13.3,642100.0
2014-11-03 10:05:00,13.3,13.34,13.3,13.3,340500.0,13.3,13.34,13.3,13.3,340500.0
2014-11-03 10:10:00,13.3,13.31,13.29,13.3,34200.0,13.3,13.31,13.29,13.3,34200.0
2014-11-03 10:15:00,13.3,13.3,13.26,13.27,63400.0,13.3,13.3,13.26,13.27,63400.0
2014-11-03 10:20:00,13.26,13.27,13.24,13.26,101300.0,13.26,13.27,13.24,13.26,101300.0
2014-11-03 10:25:00,13.26,13.27,13.24,13.25,144600.0,13.26,13.27,13.24,13.25,144600.0
2014-11-03 10:30:00,13.25,13.27,13.23,13.27,88600.0,13.25,13.27,13.23,13.27,88600.0
2014-11-03 10:35:00,13.27,13.29,13.26,13.28,47500.0,13.27,13.29,13.26,13.28,47500.0
2014-11-03 10:40:00,13.28,13.28,13.26,13.27,45400.0,13.28,13.28,13.26,13.27,45400.0
2014-11-03 10:45:00,13.27,13.27,13.25,13.26,29300.0,13.27,13.27,13.25,13.26,29300.0
2014-11-03 10:50:00,13.26,13.29,13.26,13.29,50200.0,13.26,13.29,13.26,13.29,50200.0
2014-11-03 10:55:00,13.29,13.31,13.28,13.31,164300.0,13.29,13.31,13.28,13.31,164300.0
2014-11-03 11:00:00,13.3,13.32,13.3,13.32,456300.0,13.3,13.32,13.3,13.32,456300.0
2014-11-03 11:05:00,13.32,13.33,13.29,13.3,104200.0,13.32,13.33,13.29,13.3,104200.0
2014-11-03 11:10:00,13.3,13.31,13.29,13.29,56500.0,13.3,13.31,13.29,13.29,56500.0
2014-11-03 11:15:00,13.29,13.3,13.28,13.29,40500.0,13.29,13.3,13.28,13.29,40500.0
2014-11-03 11:20:00,13.29,13.31,13.28,13.31,72000.0,13.29,13.31,13.28,13.31,72000.0
2014-11-03 11:25:00,13.31,13.31,13.3,13.31,32600.0,13.31,13.31,13.3,13.31,32600.0
2014-11-03 11:30:00,13.31,13.31,13.29,13.3,362300.0,13.31,13.31,13.29,13.3,362300.0
2014-11-03 11:35:00,13.29,13.3,13.27,13.28,88400.0,13.29,13.3,13.27,13.28,88400.0
2014-11-03 11:40:00,13.28,13.32,13.28,13.31,125000.0,13.28,13.32,13.28,13.31,125000.0
2014-11-03 11:45:00,13.31,13.32,13.3,13.32,75700.0,13.31,13.32,13.3,13.32,75700.0
2014-11-03 11:50:00,13.31,13.32,13.31,13.31,37800.0,13.31,13.32,13.31,13.31,37800.0
2014-11-03 11:55:00,13.31,13.32,13.31,13.32,40100.0,13.31,13.32,13.31,13.32,40100.0
2014-11-03 12:00:00,13.32,13.32,13.31,13.31,23700.0,13.32,13.32,13.31,13.31,23700.0
2014-11-03 12:05:00,13.31,13.32,13.31,13.31,26300.0,13.31,13.32,13.31,13.31,26300.0
2014-11-03 12:10:00,13.31,13.32,13.29,13.3,174500.0,13.31,13.32,13.29,13.3,174500.0
2014-11-03 12:15:00,13.3,13.32,13.3,13.31,66800.0,13.3,13.32,13.3,13.31,66800.0
2014-11-03 12:20:00,13.31,13.32,13.31,13.32,37800.0,13.31,13.32,13.31,13.32,37800.0
2014-11-03 12:25:00,13.32,13.32,13.31,13.32,33700.0,13.32,13.32,13.31,13.32,33700.0
2014-11-03 12:30:00,13.32,13.32,13.31,13.32,91500.0,13.32,13.32,13.31,13.32,91500.0
2014-11-03 12:35:00,13.32,13.33,13.31,13.31,89900.0,13.32,13.33,13.31,13.31,89900.0
2014-11-03 12:40:00,13.31,13.32,13.31,13.31,35100.0,13.31,13.32,13.31,13.31,35100.0
2014-11-03 12:45:00,13.32,13.32,13.31,13.32,74100.0,13.32,13.32,13.31,13.32,74100.0
2014-11-03 12:50:00,13.31,13.32,13.31,13.31,30300.0,13.31,13.32,13.31,13.31,30300.0
2014-11-03 12:55:00,13.31,13.32,13.3,13.32,475900.0,13.31,13.32,13.3,13.32,475900.0
2014-11-03 13:00:00,13.32,13.32,13.3,13.3,72400.0,13.32,13.32,13.3,13.3,72400.0
2014-11-03 13:05:00,13.31,13.34,13.3,13.33,361600.0,13.31,13.34,13.3,13.33,361600.0
2014-11-03 13:10:00,13.33,13.34,13.32,13.32,68200.0,13.33,13.34,13.32,13.32,68200.0
2014-11-03 13:15:00,13.32,13.33,13.3,13.32,435800.0,13.32,13.33,13.3,13.32,435800.0
2014-11-03 13:20:00,13.33,13.33,13.31,13.32,165300.0,13.33,13.33,13.31,13.32,165300.0
2014-11-03 13:25:00,13.32,13.33,13.32,13.32,81300.0,13.32,13.33,13.32,13.32,81300.0
2014-11-03 13:30:00,13.32,13.33,13.32,13.32,31900.0,13.32,13.33,13.32,13.32,31900.0
2014-11-03 13:35:00,13.32,13.33,13.32,13.33,40500.0,13.32,13.33,13.32,13.33,40500.0
2014-11-03 13:40:00,13.32,13.33,13.31,13.31,45700.0,13.32,13.33,13.31,13.31,45700.0
2014-11-03 13:45:00,13.32,13.32,13.31,13.32,19700.0,13.32,13.32,13.31,13.32,19700.0
2014-11-03 13:50:00,13.32,13.32,13.31,13.32,23300.0,13.32,13.32,13.31,13.32,23300.0
2014-11-03 13:55:00,13.32,13.33,13.31,13.32,72000.0,13.32,13.33,13.31,13.32,72000.0
2014-11-03 14:00:00,13.32,13.33,13.32,13.33,27400.0,13.32,13.33,13.32,13.33,27400.0
2014-11-03 14:05:00,13.33,13.33,13.31,13.33,73800.0,13.33,13.33,13.31,13.33,73800.0
2014-11-03 14:10:00,13.32,13.34,13.32,13.32,313100.0,13.32,13.34,13.32,13.32,313100.0
2014-11-03 14:15:00,13.32,13.33,13.31,13.32,44100.0,13.32,13.33,13.31,13.32,44100.0
2014-11-03 14:20:00,13.32,13.32,13.31,13.32,6600.0,13.32,13.32,13.31,13.32,6600.0
2014-11-03 14:25:00,13.32,13.32,13.29,13.29,106600.0,13.32,13.32,13.29,13.29,106600.0
2014-11-03 14:30:00,13.29,13.29,13.26,13.27,71600.0,13.29,13.29,13.26,13.27,71600.0
2014-11-03 14:35:00,13.26,13.28,13.26,13.27,145000.0,13.26,13.28,13.26,13.27,145000.0
2014-11-03 14:40:00,13.27,13.29,13.27,13.29,28000.0,13.27,13.29,13.27,13.29,28000.0
2014-11-03 14:45:00,13.29,13.3,13.28,13.29,47200.0,13.29,13.3,13.28,13.29,47200.0
2014-11-03 14:50:00,13.29,13.3,13.29,13.29,37400.0,13.29,13.3,13.29,13.29,37400.0
2014-11-03 14:55:00,13.3,13.3,13.28,13.29,44900.0,13.3,13.3,13.28,13.29,44900.0
2014-11-03 15:00:00,13.29,13.3,13.29,13.3,28700.0,13.29,13.3,13.29,13.3,28700.0
2014-11-03 15:05:00,13.29,13.29,13.27,13.28,100200.0,13.29,13.29,13.27,13.28,100200.0
2014-11-03 15:10:00,13.28,13.3,13.27,13.28,77300.0,13.28,13.3,13.27,13.28,77300.0
2014-11-03 15:15:00,13.28,13.28,13.27,13.28,22000.0,13.28,13.28,13.27,13.28,22000.0
2014-11-03 15:20:00,13.27,13.28,13.26,13.28,106700.0,13.27,13.28,13.26,13.28,106700.0
2014-11-03 15:25:00,13.28,13.28,13.26,13.27,129300.0,13.28,13.28,13.26,13.27,129300.0
2014-11-03 15:30:00,13.27,13.29,13.26,13.29,79100.0,13.27,13.29,13.26,13.29,79100.0
2014-11-03 15:35:00,13.29,13.29,13.28,13.29,24500.0,13.29,13.29,13.28,13.29,24500.0
2014-11-03 15:40:00,13.29,13.29,13.27,13.28,105700.0,13.29,13.29,13.27,13.28,105700.0
2014-11-03 15:45:00,13.28,13.31,13.28,13.29,200400.0,13.28,13.31,13.28,13.29,200400.0
2014-11-03 15:50:00,13.29,13.29,13.28,13.29,113700.0,13.29,13.29,13.28,13.29,113700.0
2014-11-03 15:55:00,13.29,13.3,13.28,13.29,876700.0,13.29,13.3,13.28,13.29,876700.0
2014-11-04 09:30:00,13.24,13.3,13.24,13.28,260200.0,13.24,13.3,13.24,13.28,260200.0
2014-11-04 09:35:00,13.28,13.3,13.28,13.29,68700.0,13.28,13.3,13.28,13.29,68700.0
2014-11-04 09:40:00,13.29,13.3,13.25,13.27,126200.0,13.29,13.3,13.25,13.27,126200.0
2014-11-04 09:45:00,13.27,13.3,13.24,13.29,337300.0,13.27,13.3,13.24,13.29,337300.0
2014-11-04 09:50:00,13.29,13.3,13.27,13.29,175900.0,13.29,13.3,13.27,13.29,175900.0
2014-11-04 09:55:00,13.29,13.3,13.26,13.26,201400.0,13.29,13.3,13.26,13.26,201400.0
2014-11-04 10:00:00,13.26,13.28,13.26,13.28,82100.0,13.26,13.28,13.26,13.28,82100.0
2014-11-04 10:05:00,13.27,13.28,13.27,13.28,18300.0,13.27,13.28,13.27,13.28,18300.0
2014-11-04 10:10:00,13.28,13.29,13.27,13.27,83100.0,13.28,13.29,13.27,13.27,83100.0
2014-11-04 10:15:00,13.27,13.28,13.25,13.28,88800.0,13.27,13.28,13.25,13.28,88800.0
2014-11-04 10:20:00,13.27,13.29,13.27,13.28,57300.0,13.27,13.29,13.27,13.28,57300.0
2014-11-04 10:25:00,13.27,13.28,13.23,13.25,82300.0,13.27,13.28,13.23,13.25,82300.0
2014-11-04 10:30:00,13.25,13.27,13.24,13.24,31800.0,13.25,13.27,13.24,13.24,31800.0
2014-11-04 10:35:00,13.25,13.28,13.25,13.26,58000.0,13.25,13.28,13.25,13.26,58000.0
2014-11-04 10:40:00,13.27,13.28,13.26,13.27,53500.0,13.27,13.28,13.26,13.27,53500.0
2014-11-04 10:45:00,13.27,13.27,13.23,13.23,85800.0,13.27,13.27,13.23,13.23,85800.0
2014-11-04 10:50:00,13.24,13.25,13.23,13.24,50300.0,13.24,13.25,13.23,13.24,50300.0
2014-11-04 10:55:00,13.24,13.24,13.21,13.21,32500.0,13.24,13.24,13.21,13.21,32500.0
2014-11-04 11:00:00,13.21,13.23,13.19,13.22,127400.0,13.21,13.23,13.19,13.22,127400.0
2014-11-04 11:05:00,13.21,13.23,13.2,13.2,57600.0,13.21,13.23,13.2,13.2,57600.0
2014-11-04 11:10:00,13.2,13.23,13.2,13.23,51800.0,13.2,13.23,13.2,13.23,51800.0
2014-11-04 11:15:00,13.23,13.23,13.2,13.22,114700.0,13.23,13.23,13.2,13.22,114700.0
2014-11-04 11:20:00,13.22,13.23,13.2,13.23,20400.0,13.22,13.23,13.2,13.23,20400.0
2014-11-04 11:25:00,13.23,13.25,13.22,13.24,269100.0,13.23,13.25,13.22,13.24,269100.0
2014-11-04 11:30:00,13.24,13.24,13.21,13.22,149300.0,13.24,13.24,13.21,13.22,149300.0
2014-11-04 11:35:00,13.21,13.24,13.21,13.24,64500.0,13.21,13.24,13.21,13.24,64500.0
2014-11-04 11:40:00,13.23,13.25,13.23,13.25,102500.0,13.23,13.25,13.23,13.25,102500.0
2014-11-04 11:45:00,13.25,13.25,13.24,13.25,28500.0,13.25,13.25,13.24,13.25,28500.0
2014-11-04 11:50:00,13.25,13.25,13.24,13.25,169000.0,13.25,13.25,13.24,13.25,169000.0
2014-11-04 11:55:00,13.25,13.25,13.23,13.24,96100.0,13.25,13.25,13.23,13.24,96100.0
2014-11-04 12:00:00,13.24,13.26,13.23,13.26,52100.0,13.24,13.26,13.23,13.26,52100.0
2014-11-04 12:05:00,13.26,13.26,13.24,13.25,67100.0,13.26,13.26,13.24,13.25,67100.0
2014-11-04 12:10:00,13.25,13.25,13.24,13.24,15500.0,13.25,13.25,13.24,13.24,15500.0
2014-11-04 12:15:00,13.24,13.25,13.24,13.24,9700.0,13.24,13.25,13.24,13.24,9700.0
2014-11-04 12:20:00,13.24,13.25,13.24,13.24,11500.0,13.24,13.25,13.24,13.24,11500.0
2014-11-04 12:25:00,13.24,13.25,13.24,13.25,23400.0,13.24,13.25,13.24,13.25,23400.0
2014-11-04 12:30:00,13.24,13.25,13.24,13.25,22600.0,13.24,13.25,13.24,13.25,22600.0
2014-11-04 12:35:00,13.25,13.25,13.24,13.25,24400.0,13.25,13.25,13.24,13.25,24400.0
2014-11-04 12:40:00,13.24,13.26,13.24,13.25,453400.0,13.24,13.26,13.24,13.25,453400.0
2014-11-04 12:45:00,13.26,13.27,13.26,13.26,236500.0,13.26,13.27,13.26,13.26,236500.0
2014-11-04 12:50:00,13.27,13.27,13.25,13.26,34900.0,13.27,13.27,13.25,13.26,34900.0
2014-11-04 12:55:00,13.25,13.26,13.23,13.23,113400.0,13.25,13.26,13.23,13.23,113400.0
2014-11-04 13:00:00,13.23,13.24,13.2,13.21,223200.0,13.23,13.24,13.2,13.21,223200.0
2014-11-04 13:05:00,13.21,13.23,13.21,13.23,61100.0,13.21,13.23,13.21,13.23,61100.0
2014-11-04 13:10:00,13.23,13.23,13.22,13.23,6200.0,13.23,13.23,13.22,13.23,6200.0
2014-11-04 13:15:00,13.23,13.23,13.2,13.2,86800.0,13.23,13.23,13.2,13.2,86800.0
2014-11-04 13:20:00,13.2,13.21,13.18,13.19,189200.0,13.2,13.21,13.18,13.19,189200.0
2014-11-04 13:25:00,13.19,13.19,13.18,13.19,11400.0,13.19,13.19,13.18,13.19,11400.0
2014-11-04 13:30:00,13.18,13.21,13.18,13.2,161100.0,13.18,13.21,13.18,13.2,161100.0
2014-11-04 13:35:00,13.21,13.22,13.2,13.21,22800.0,13.21,13.22,13.2,13.21,22800.0
2014-11-04 13:40:00,13.22,13.22,13.2,13.21,67100.0,13.22,13.22,13.2,13.21,67100.0
2014-11-04 13:45:00,13.21,13.21,13.19,13.21,24300.0,13.21,13.21,13.19,13.21,24300.0
2014-11-04 13:50:00,13.21,13.25,13.2,13.25,82400.0,13.21,13.25,13.2,13.25,82400.0
2014-11-04 13:55:00,13.25,13.25,13.24,13.24,128200.0,13.25,13.25,13.24,13.24,128200.0
2014-11-04 14:00:00,13.24,13.24,13.21,13.21,61800.0,13.24,13.24,13.21,13.21,61800.0
2014-11-04 14:05:00,13.21,13.22,13.21,13.21,17500.0,13.21,13.22,13.21,13.21,17500.0
2014-11-04 14:10:00,13.21,13.22,13.21,13.21,25500.0,13.21,13.22,13.21,13.21,25500.0
2014-11-04 14:15:00,13.21,13.21,13.2,13.2,26300.0,13.21,13.21,13.2,13.2,26300.0
2014-11-04 14:20:00,13.21,13.22,13.21,13.21,48200.0,13.21,13.22,13.21,13.21,48200.0
2014-11-04 14:25:00,13.21,13.22,13.21,13.21,23200.0,13.21,13.22,13.21,13.21,23200.0
2014-11-04 14:30:00,13.21,13.22,13.21,13.21,44000.0,13.21,13.22,13.21,13.21,44000.0
2014-11-04 14:35:00,13.21,13.22,13.21,13.21,52500.0,13.21,13.22,13.21,13.21,52500.0
2014-11-04 14:40:00,13.21,13.21,13.2,13.2,64400.0,13.21,13.21,13.2,13.2,64400.0
2014-11-04 14:45:00,13.21,13.23,13.2,13.23,47100.0,13.21,13.23,13.2,13.23,47100.0
2014-11-04 14:50:00,13.23,13.24,13.22,13.23,71400.0,13.23,13.24,13.22,13.23,71400.0
2014-11-04 14:55:00,13.22,13.24,13.22,13.23,144000.0,13.22,13.24,13.22,13.23,144000.0
2014-11-04 15:00:00,13.22,13.24,13.22,13.23,48300.0,13.22,13.24,13.22,13.23,48300.0
2014-11-04 15:05:00,13.23,13.23,13.22,13.23,82700.0,13.23,13.23,13.22,13.23,82700.0
2014-11-04 15:10:00,13.22,13.23,13.22,13.23,65200.0,13.22,13.23,13.22,13.23,65200.0
2014-11-04 15:15:00,13.23,13.25,13.22,13.25,157900.0,13.23,13.25,13.22,13.25,157900.0
2014-11-04 15:20:00,13.25,13.27,13.25,13.26,300200.0,13.25,13.27,13.25,13.26,300200.0
2014-11-04 15:25:00,13.27,13.27,13.23,13.24,139400.0,13.27,13.27,13.23,13.24,139400.0
2014-11-04 15:30:00,13.23,13.25,13.23,13.25,137400.0,13.23,13.25,13.23,13.25,137400.0
2014-11-04 15:35:00,13.25,13.26,13.24,13.25,236500.0,13.25,13.26,13.24,13.25,236500.0
2014-11-04 15:40:00,13.25,13.26,13.24,13.25,330300.0,13.25,13.26,13.24,13.25,330300.0
2014-11-04 15:45:00,13.25,13.26,13.24,13.25,493100.0,13.25,13.26,13.24,13.25,493100.0
2014-11-04 15:50:00,13.25,13.26,13.24,13.26,529700.0,13.25,13.26,13.24,13.26,529700.0
2014-11-04 15:55:00,13.25,13.26,13.25,13.25,787100.0,13.25,13.26,13.25,13.25,787100.0
2014-11-05 09:30:00,13.46,13.46,13.4,13.43,484300.0,13.46,13.46,13.4,13.43,484300.0
2014-11-05 09:35:00,13.43,13.44,13.36,13.38,322900.0,13.43,13.44,13.36,13.38,322900.0
2014-11-05 09:40:00,13.38,13.41,13.36,13.37,171900.0,13.38,13.41,13.36,13.37,171900.0
2014-11-05 09:45:00,13.38,13.39,13.33,13.38,240900.0,13.38,13.39,13.33,13.38,240900.0
2014-11-05 09:50:00,13.38,13.41,13.38,13.38,364700.0,13.38,13.41,13.38,13.38,364700.0
2014-11-05 09:55:00,13.38,13.41,13.38,13.39,185500.0,13.38,13.41,13.38,13.39,185500.0
2014-11-05 10:00:00,13.39,13.4,13.34,13.36,635600.0,13.39,13.4,13.34,13.36,635600.0
2014-11-05 10:05:00,13.35,13.37,13.35,13.37,71800.0,13.35,13.37,13.35,13.37,71800.0
2014-11-05 10:10:00,13.37,13.4,13.37,13.4,283000.0,13.37,13.4,13.37,13.4,283000.0
2014-11-05 10:15:00,13.39,13.43,13.38,13.41,147500.0,13.39,13.43,13.38,13.41,147500.0
2014-11-05 10:20:00,13.4,13.42,13.4,13.4,239000.0,13.4,13.42,13.4,13.4,239000.0
2014-11-05 10:25:00,13.41,13.42,13.38,13.41,246300.0,13.41,13.42,13.38,13.41,246300.0
2014-11-05 10:30:00,13.4,13.41,13.38,13.38,148100.0,13.4,13.41,13.38,13.38,148100.0
2014-11-05 10:35:00,13.38,13.4,13.38,13.4,124900.0,13.38,13.4,13.38,13.4,124900.0
2014-11-05 10:40:00,13.4,13.42,13.39,13.41,237600.0,13.4,13.42,13.39,13.41,237600.0
2014-11-05 10:45:00,13.41,13.42,13.4,13.41,95000.0,13.41,13.42,13.4,13.41,95000.0
2014-11-05 10:50:00,13.41,13.42,13.4,13.41,674500.0,13.41,13.42,13.4,13.41,674500.0
2014-11-05 10:55:00,13.41,13.43,13.4,13.42,234600.0,13.41,13.43,13.4,13.42,234600.0
2014-11-05 11:00:00,13.42,13.43,13.41,13.42,192800.0,13.42,13.43,13.41,13.42,192800.0
2014-11-05 11:05:00,13.42,13.44,13.42,13.42,248600.0,13.42,13.44,13.42,13.42,248600.0
2014-11-05 11:10:00,13.42,13.43,13.41,13.42,357500.0,13.42,13.43,13.41,13.42,357500.0
2014-11-05 11:15:00,13.42,13.43,13.4,13.41,261100.0,13.42,13.43,13.4,13.41,261100.0
2014-11-05 11:20:00,13.41,13.42,13.39,13.39,168700.0,13.41,13.42,13.39,13.39,168700.0
2014-11-05 11:25:00,13.4,13.41,13.39,13.4,36000.0,13.4,13.41,13.39,13.4,36000.0
2014-11-05 11:30:00,13.41,13.42,13.4,13.41,75100.0,13.41,13.42,13.4,13.41,75100.0
2014-11-05 11:35:00,13.41,13.41,13.4,13.41,49300.0,13.41,13.41,13.4,13.41,49300.0
2014-11-05 11:40:00,13.41,13.42,13.4,13.42,1611400.0,13.41,13.42,13.4,13.42,1611400.0
2014-11-05 11:45:00,13.42,13.43,13.41,13.43,154400.0,13.42,13.43,13.41,13.43,154400.0
2014-11-05 11:50:00,13.42,13.44,13.42,13.44,63700.0,13.42,13.44,13.42,13.44,63700.0
2014-11-05 11:55:00,13.44,13.44,13.42,13.43,112200.0,13.44,13.44,13.42,13.43,112200.0
2014-11-05 12:00:00,13.43,13.43,13.42,13.42,152800.0,13.43,13.43,13.42,13.42,152800.0
2014-11-05 12:05:00,13.43,13.43,13.42,13.43,34700.0,13.43,13.43,13.42,13.43,34700.0
2014-11-05 12:10:00,13.43,13.44,13.42,13.42,69400.0,13.43,13.44,13.42,13.42,69400.0
2014-11-05 12:15:00,13.43,13.44,13.42,13.43,248900.0,13.43,13.44,13.42,13.43,248900.0
2014-11-05 12:20:00,13.43,13.43,13.42,13.43,28600.0,13.43,13.43,13.42,13.43,28600.0
2014-11-05 12:25:00,13.43,13.43,13.42,13.43,1039100.0,13.43,13.43,13.42,13.43,1039100.0
2014-11-05 12:30:00,13.43,13.44,13.42,13.43,111100.0,13.43,13.44,13.42,13.43,111100.0
2014-11-05 12:35:00,13.44,13.44,13.42,13.43,110500.0,13.44,13.44,13.42,13.43,110500.0
2014-11-05 12:40:00,13.43,13.43,13.41,13.43,108700.0,13.43,13.43,13.41,13.43,108700.0
2014-11-05 12:45:00,13.43,13.44,13.42,13.44,65900.0,13.43,13.44,13.42,13.44,65900.0
2014-11-05 12:50:00,13.44,13.44,13.42,13.43,85900.0,13.44,13.44,13.42,13.43,85900.0
2014-11-05 12:55:00,13.43,13.43,13.42,13.42,14700.0,13.43,13.43,13.42,13.42,14700.0
2014-11-05 13:00:00,13.42,13.43,13.41,13.42,121500.0,13.42,13.43,13.41,13.42,121500.0
2014-11-05 13:05:00,13.41,13.43,13.41,13.42,146200.0,13.41,13.43,13.41,13.42,146200.0
2014-11-05 13:10:00,13.42,13.43,13.42,13.42,37700.0,13.42,13.43,13.42,13.42,37700.0
2014-11-05 13:15:00,13.42,13.43,13.38,13.38,190800.0,13.42,13.43,13.38,13.38,190800.0
2014-11-05 13:20:00,13.39,13.39,13.37,13.38,113800.0,13.39,13.39,13.37,13.38,113800.0
2014-11-05 13:25:00,13.37,13.38,13.37,13.38,126000.0,13.37,13.38,13.37,13.38,126000.0
2014-11-05 13:30:00,13.38,13.4,13.37,13.38,256400.0,13.38,13.4,13.37,13.38,256400.0
2014-11-05 13:35:00,13.38,13.39,13.37,13.38,431700.0,13.38,13.39,13.37,13.38,431700.0
2014-11-05 13:40:00,13.38,13.4,13.38,13.38,186300.0,13.38,13.4,13.38,13.38,186300.0
2014-11-05 13:45:00,13.38,13.41,13.37,13.41,169500.0,13.38,13.41,13.37,13.41,169500.0
2014-11-05 13:50:00,13.41,13.41,13.4,13.4,28300.0,13.41,13.41,13.4,13.4,28300.0
2014-11-05 13:55:00,13.41,13.41,13.38,13.38,180800.0,13.41,13.41,13.38,13.38,180800.0
2014-11-05 14:00:00,13.38,13.4,13.37,13.39,255200.0,13.38,13.4,13.37,13.39,255200.0
2014-11-05 14:05:00,13.38,13.38,13.36,13.37,219300.0,13.38,13.38,13.36,13.37,219300.0
2014-11-05 14:10:00,13.36,13.38,13.36,13.38,84100.0,13.36,13.38,13.36,13.38,84100.0
2014-11-05 14:15:00,13.38,13.39,13.36,13.37,189400.0,13.38,13.39,13.36,13.37,189400.0
2014-11-05 14:20:00,13.37,13.37,13.36,13.37,44400.0,13.37,13.37,13.36,13.37,44400.0
2014-11-05 14:25:00,13.36,13.37,13.36,13.36,23700.0,13.36,13.37,13.36,13.36,23700.0
2014-11-05 14:30:00,13.37,13.37,13.36,13.37,35300.0,13.37,13.37,13.36,13.37,35300.0
2014-11-05 14:35:00,13.36,13.37,13.35,13.35,116200.0,13.36,13.37,13.35,13.35,116200.0
2014-11-05 14:40:00,13.35,13.36,13.34,13.34,387400.0,13.35,13.36,13.34,13.34,387400.0
2014-11-05 14:45:00,13.35,13.35,13.34,13.35,35500.0,13.35,13.35,13.34,13.35,35500.0
2014-11-05 14:50:00,13.35,13.36,13.34,13.36,93000.0,13.35,13.36,13.34,13.36,93000.0
2014-11-05 14:55:00,13.36,13.38,13.33,13.37,222200.0,13.36,13.38,13.33,13.37,222200.0
2014-11-05 15:00:00,13.38,13.38,13.37,13.38,69800.0,13.38,13.38,13.37,13.38,69800.0
2014-11-05 15:05:00,13.38,13.38,13.35,13.36,85100.0,13.38,13.38,13.35,13.36,85100.0
2014-11-05 15:10:00,13.36,13.36,13.35,13.36,37000.0,13.36,13.36,13.35,13.36,37000.0
2014-11-05 15:15:00,13.36,13.36,13.35,13.36,30100.0,13.36,13.36,13.35,13.36,30100.0
2014-11-05 15:20:00,13.36,13.36,13.32,13.32,126800.0,13.36,13.36,13.32,13.32,126800.0
2014-11-05 15:25:00,13.32,13.33,13.31,13.31,210300.0,13.32,13.33,13.31,13.31,210300.0
2014-11-05 15:30:00,13.31,13.32,13.3,13.32,348800.0,13.31,13.32,13.3,13.32,348800.0
2014-11-05 15:35:00,13.32,13.33,13.31,13.33,179700.0,13.32,13.33,13.31,13.33,179700.0
2014-11-05 15:40:00,13.33,13.38,13.33,13.37,493200.0,13.33,13.38,13.33,13.37,493200.0
2014-11-05 15:45:00,13.37,13.37,13.34,13.37,262300.0,13.37,13.37,13.34,13.37,262300.0
2014-11-05 15:50:00,13.37,13.38,13.35,13.36,484400.0,13.37,13.38,13.35,13.36,484400.0
2014-11-05 15:55:00,13.35,13.36,13.33,13.34,602700.0,13.35,13.36,13.33,13.34,602700.0
2014-11-06 09:30:00,13.39,13.42,13.37,13.42,193700.0,13.39,13.42,13.37,13.42,193700.0
2014-11-06 09:35:00,13.41,13.42,13.38,13.38,442600.0,13.41,13.42,13.38,13.38,442600.0
2014-11-06 09:40:00,13.39,13.41,13.35,13.36,96900.0,13.39,13.41,13.35,13.36,96900.0
2014-11-06 09:45:00,13.37,13.37,13.35,13.36,171800.0,13.37,13.37,13.35,13.36,171800.0
2014-11-06 09:50:00,13.36,13.37,13.34,13.35,161600.0,13.36,13.37,13.34,13.35,161600.0
2014-11-06 09:55:00,13.36,13.37,13.34,13.37,103600.0,13.36,13.37,13.34,13.37,103600.0
2014-11-06 10:00:00,13.36,13.38,13.36,13.38,93900.0,13.36,13.38,13.36,13.38,93900.0
2014-11-06 10:05:00,13.38,13.38,13.37,13.38,63300.0,13.38,13.38,13.37,13.38,63300.0
2014-11-06 10:10:00,13.38,13.38,13.36,13.37,91800.0,13.38,13.38,13.36,13.37,91800.0
2014-11-06 10:15:00,13.37,13.37,13.35,13.36,139700.0,13.37,13.37,13.35,13.36,139700.0
2014-11-06 10:20:00,13.36,13.38,13.36,13.36,62900.0,13.36,13.38,13.36,13.36,62900.0
2014-11-06 10:25:00,13.37,13.38,13.36,13.36,114600.0,13.37,13.38,13.36,13.36,114600.0
2014-11-06 10:30:00,13.37,13.37,13.34,13.35,249100.0,13.37,13.37,13.34,13.35,249100.0
2014-11-06 10:35:00,13.36,13.36,13.34,13.35,103500.0,13.36,13.36,13.34,13.35,103500.0
2014-11-06 10:40:00,13.35,13.38,13.35,13.37,861200.0,13.35,13.38,13.35,13.37,861200.0
2014-11-06 10:45:00,13.37,13.41,13.36,13.4,1083900.0,13.37,13.41,13.36,13.4,1083900.0
2014-11-06 10:50:00,13.39,13.41,13.39,13.4,123700.0,13.39,13.41,13.39,13.4,123700.0
2014-11-06 10:55:00,13.41,13.41,13.38,13.38,211200.0,13.41,13.41,13.38,13.38,211200.0
2014-11-06 11:00:00,13.38,13.4,13.38,13.4,105900.0,13.38,13.4,13.38,13.4,105900.0
2014-11-06 11:05:00,13.4,13.41,13.39,13.41,64400.0,13.4,13.41,13.39,13.41,64400.0
2014-11-06 11:10:00,13.41,13.41,13.38,13.38,61800.0,13.41,13.41,13.38,13.38,61800.0
2014-11-06 11:15:00,13.38,13.4,13.38,13.4,131700.0,13.38,13.4,13.38,13.4,131700.0
2014-11-06 11:20:00,13.39,13.39,13.37,13.38,60800.0,13.39,13.39,13.37,13.38,60800.0
2014-11-06 11:25:00,13.38,13.39,13.37,13.37,57400.0,13.38,13.39,13.37,13.37,57400.0
2014-11-06 11:30:00,13.38,13.38,13.37,13.37,71900.0,13.38,13.38,13.37,13.37,71900.0
2014-11-06 11:35:00,13.38,13.38,13.36,13.36,38000.0,13.38,13.38,13.36,13.36,38000.0
2014-11-06 11:40:00,13.36,13.37,13.35,13.35,181000.0,13.36,13.37,13.35,13.35,181000.0
2014-11-06 11:45:00,13.35,13.38,13.35,13.37,83900.0,13.35,13.38,13.35,13.37,83900.0
2014-11-06 11:50:00,13.37,13.38,13.37,13.37,52600.0,13.37,13.38,13.37,13.37,52600.0
2014-11-06 11:55:00,13.37,13.38,13.37,13.38,42900.0,13.37,13.38,13.37,13.38,42900.0
2014-11-06 12:00:00,13.38,13.38,13.36,13.37,31800.0,13.38,13.38,13.36,13.37,31800.0
2014-11-06 12:05:00,13.38,13.38,13.36,13.36,12500.0,13.38,13.38,13.36,13.36,12500.0
2014-11-06 12:10:00,13.36,13.38,13.36,13.38,28300.0,13.36,13.38,13.36,13.38,28300.0
2014-11-06 12:15:00,13.38,13.38,13.37,13.37,38100.0,13.38,13.38,13.37,13.37,38100.0
2014-11-06 12:20:00,13.38,13.38,13.37,13.37,31900.0,13.38,13.38,13.37,13.37,31900.0
2014-11-06 12:25:00,13.37,13.38,13.37,13.37,26400.0,13.37,13.38,13.37,13.37,26400.0
2014-11-06 12:30:00,13.37,13.38,13.34,13.34,778500.0,13.37,13.38,13.34,13.34,778500.0
2014-11-06 12:35:00,13.34,13.35,13.33,13.33,13600.0,13.34,13.35,13.33,13.33,13600.0
2014-11-06 12:40:00,13.33,13.34,13.32,13.33,160000.0,13.33,13.34,13.32,13.33,160000.0
2014-11-06 12:45:00,13.33,13.37,13.33,13.37,133000.0,13.33,13.37,13.33,13.37,133000.0
2014-11-06 12:50:00,13.37,13.38,13.36,13.37,287200.0,13.37,13.38,13.36,13.37,287200.0
2014-11-06 12:55:00,13.37,13.37,13.36,13.37,12900.0,13.37,13.37,13.36,13.37,12900.0
2014-11-06 13:00:00,13.36,13.37,13.36,13.37,49600.0,13.36,13.37,13.36,13.37,49600.0
2014-11-06 13:05:00,13.37,13.37,13.35,13.36,99700.0,13.37,13.37,13.35,13.36,99700.0
2014-11-06 13:10:00,13.35,13.36,13.34,13.35,40800.0,13.35,13.36,13.34,13.35,40800.0
2014-11-06 13:15:00,13.34,13.35,13.33,13.34,104800.0,13.34,13.35,13.33,13.34,104800.0
2014-11-06 13:20:00,13.34,13.35,13.33,13.35,75000.0,13.34,13.35,13.33,13.35,75000.0
2014-11-06 13:25:00,13.35,13.36,13.34,13.35,482300.0,13.35,13.36,13.34,13.35,482300.0
2014-11-06 13:30:00,13.35,13.36,13.34,13.36,204200.0,13.35,13.36,13.34,13.36,204200.0
2014-11-06 13:35:00,13.36,13.37,13.35,13.37,136900.0,13.36,13.37,13.35,13.37,136900.0
2014-11-06 13:40:00,13.36,13.37,13.35,13.36,31600.0,13.36,13.37,13.35,13.36,31600.0
2014-11-06 13:45:00,13.36,13.37,13.36,13.37,58300.0,13.36,13.37,13.36,13.37,58300.0
2014-11-06 13:50:00,13.37,13.37,13.36,13.37,8200.0,13.37,13.37,13.36,13.37,8200.0
2014-11-06 13:55:00,13.36,13.38,13.36,13.37,152900.0,13.36,13.38,13.36,13.37,152900.0
2014-11-06 14:00:00,13.37,13.38,13.36,13.37,310600.0,13.37,13.38,13.36,13.37,310600.0
2014-11-06 14:05:00,13.36,13.37,13.36,13.37,22600.0,13.36,13.37,13.36,13.37,22600.0
2014-11-06 14:10:00,13.37,13.37,13.35,13.36,173400.0,13.37,13.37,13.35,13.36,173400.0
2014-11-06 14:15:00,13.36,13.36,13.35,13.36,26400.0,13.36,13.36,13.35,13.36,26400.0
2014-11-06 14:20:00,13.36,13.37,13.35,13.37,57000.0,13.36,13.37,13.35,13.37,57000.0
2014-11-06 14:25:00,13.37,13.37,13.35,13.36,82300.0,13.37,13.37,13.35,13.36,82300.0
2014-11-06 14:30:00,13.36,13.37,13.35,13.35,167900.0,13.36,13.37,13.35,13.35,167900.0
2014-11-06 14:35:00,13.35,13.36,13.35,13.36,103600.0,13.35,13.36,13.35,13.36,103600.0
2014-11-06 14:40:00,13.36,13.37,13.35,13.37,31000.0,13.36,13.37,13.35,13.37,31000.0
2014-11-06 14:45:00,13.37,13.37,13.36,13.37,6300.0,13.37,13.37,13.36,13.37,6300.0
2014-11-06 14:50:00,13.37,13.38,13.37,13.37,97100.0,13.37,13.38,13.37,13.37,97100.0
2014-11-06 14:55:00,13.37,13.38,13.36,13.37,525700.0,13.37,13.38,13.36,13.37,525700.0
2014-11-06 15:00:00,13.36,13.37,13.36,13.36,99200.0,13.36,13.37,13.36,13.36,99200.0
2014-11-06 15:05:00,13.37,13.37,13.36,13.36,54500.0,13.37,13.37,13.36,13.36,54500.0
2014-11-06 15:10:00,13.36,13.37,13.36,13.37,28100.0,13.36,13.37,13.36,13.37,28100.0
2014-11-06 15:15:00,13.36,13.37,13.35,13.36,236500.0,13.36,13.37,13.35,13.36,236500.0
2014-11-06 15:20:00,13.36,13.37,13.35,13.36,130300.0,13.36,13.37,13.35,13.36,130300.0
2014-11-06 15:25:00,13.36,13.37,13.36,13.37,278700.0,13.36,13.37,13.36,13.37,278700.0
2014-11-06 15:30:00,13.37,13.38,13.35,13.36,176000.0,13.37,13.38,13.35,13.36,176000.0
2014-11-06 15:35:00,13.36,13.37,13.36,13.36,226300.0,13.36,13.37,13.36,13.36,226300.0
2014-11-06 15:40:00,13.36,13.37,13.36,13.36,127800.0,13.36,13.37,13.36,13.36,127800.0
2014-11-06 15:45:00,13.36,13.37,13.35,13.37,207300.0,13.36,13.37,13.35,13.37,207300.0
2014-11-06 15:50:00,13.37,13.38,13.36,13.36,1660000.0,13.37,13.38,13.36,13.36,1660000.0
2014-11-06 15:55:00,13.36,13.37,13.35,13.35,1119600.0,13.36,13.37,13.35,13.35,1119600.0
2014-11-07 09:30:00,13.32,13.36,13.29,13.29,65500.0,13.32,13.36,13.29,13.29,65500.0
2014-11-07 09:35:00,13.29,13.32,13.29,13.32,49900.0,13.29,13.32,13.29,13.32,49900.0
2014-11-07 09:40:00,13.32,13.32,13.27,13.3,90700.0,13.32,13.32,13.27,13.3,90700.0
2014-11-07 09:45:00,13.31,13.34,13.3,13.33,62500.0,13.31,13.34,13.3,13.33,62500.0
2014-11-07 09:50:00,13.33,13.34,13.31,13.32,31000.0,13.33,13.34,13.31,13.32,31000.0
2014-11-07 09:55:00,13.32,13.34,13.32,13.33,326200.0,13.32,13.34,13.32,13.33,326200.0
2014-11-07 10:00:00,13.33,13.33,13.32,13.32,90000.0,13.33,13.33,13.32,13.32,90000.0
2014-11-07 10:05:00,13.32,13.34,13.32,13.33,93800.0,13.32,13.34,13.32,13.33,93800.0
2014-11-07 10:10:00,13.33,13.34,13.31,13.31,65200.0,13.33,13.34,13.31,13.31,65200.0
2014-11-07 10:15:00,13.31,13.34,13.31,13.32,86300.0,13.31,13.34,13.31,13.32,86300.0
2014-11-07 10:20:00,13.33,13.33,13.29,13.33,126600.0,13.33,13.33,13.29,13.33,126600.0
2014-11-07 10:25:00,13.33,13.33,13.29,13.29,76900.0,13.33,13.33,13.29,13.29,76900.0
2014-11-07 10:30:00,13.29,13.3,13.27,13.27,58900.0,13.29,13.3,13.27,13.27,58900.0
2014-11-07 10:35:00,13.28,13.3,13.27,13.28,203500.0,13.28,13.3,13.27,13.28,203500.0
2014-11-07 10:40:00,13.28,13.32,13.28,13.3,313100.0,13.28,13.32,13.28,13.3,313100.0
2014-11-07 10:45:00,13.3,13.31,13.3,13.3,109600.0,13.3,13.31,13.3,13.3,109600.0
2014-11-07 10:50:00,13.3,13.31,13.29,13.3,46800.0,13.3,13.31,13.29,13.3,46800.0
2014-11-07 10:55:00,13.3,13.31,13.29,13.3,116200.0,13.3,13.31,13.29,13.3,116200.0
2014-11-07 11:00:00,13.3,13.3,13.29,13.3,91900.0,13.3,13.3,13.29,13.3,91900.0
2014-11-07 11:05:00,13.29,13.3,13.28,13.29,109100.0,13.29,13.3,13.28,13.29,109100.0
2014-11-07 11:10:00,13.29,13.31,13.29,13.3,384200.0,13.29,13.31,13.29,13.3,384200.0
2014-11-07 11:15:00,13.3,13.31,13.3,13.3,28100.0,13.3,13.31,13.3,13.3,28100.0
2014-11-07 11:20:00,13.31,13.31,13.3,13.3,21900.0,13.31,13.31,13.3,13.3,21900.0
2014-11-07 11:25:00,13.3,13.32,13.3,13.31,222300.0,13.3,13.32,13.3,13.31,222300.0
2014-11-07 11:30:00,13.31,13.32,13.31,13.31,675800.0,13.31,13.32,13.31,13.31,675800.0
2014-11-07 11:35:00,13.31,13.32,13.29,13.3,112700.0,13.31,13.32,13.29,13.3,112700.0
2014-11-07 11:40:00,13.3,13.31,13.29,13.3,87000.0,13.3,13.31,13.29,13.3,87000.0
2014-11-07 11:45:00,13.29,13.3,13.29,13.29,37700.0,13.29,13.3,13.29,13.29,37700.0
2014-11-07 11:50:00,13.29,13.3,13.29,13.29,34100.0,13.29,13.3,13.29,13.29,34100.0
2014-11-07 11:55:00,13.29,13.3,13.29,13.29,10100.0,13.29,13.3,13.29,13.29,10100.0
2014-11-07 12:00:00,13.29,13.3,13.29,13.29,24800.0,13.29,13.3,13.29,13.29,24800.0
2014-11-07 12:05:00,13.29,13.3,13.29,13.29,8600.0,13.29,13.3,13.29,13.29,8600.0
2014-11-07 12:10:00,13.29,13.31,13.29,13.31,156800.0,13.29,13.31,13.29,13.31,156800.0
2014-11-07 12:15:00,13.31,13.31,13.3,13.3,114700.0,13.31,13.31,13.3,13.3,114700.0
2014-11-07 12:20:00,13.31,13.32,13.3,13.32,343200.0,13.31,13.32,13.3,13.32,343200.0
2014-11-07 12:25:00,13.32,13.32,13.31,13.32,248300.0,13.32,13.32,13.31,13.32,248300.0
2014-11-07 12:30:00,13.31,13.32,13.3,13.31,152200.0,13.31,13.32,13.3,13.31,152200.0
2014-11-07 12:35:00,13.31,13.32,13.31,13.31,26600.0,13.31,13.32,13.31,13.31,26600.0
2014-11-07 12:40:00,13.32,13.32,13.31,13.31,93900.0,13.32,13.32,13.31,13.31,93900.0
2014-11-07 12:45:00,13.31,13.32,13.3,13.31,67900.0,13.31,13.32,13.3,13.31,67900.0
2014-11-07 12:50:00,13.31,13.31,13.3,13.3,11500.0,13.31,13.31,13.3,13.3,11500.0
2014-11-07 12:55:00,13.3,13.31,13.3,13.31,55100.0,13.3,13.31,13.3,13.31,55100.0
2014-11-07 13:00:00,13.31,13.31,13.3,13.31,18000.0,13.31,13.31,13.3,13.31,18000.0
2014-11-07 13:05:00,13.3,13.31,13.3,13.31,9600.0,13.3,13.31,13.3,13.31,9600.0
2014-11-07 13:10:00,13.31,13.31,13.3,13.31,32100.0,13.31,13.31,13.3,13.31,32100.0
2014-11-07 13:15:00,13.3,13.31,13.3,13.3,8400.0,13.3,13.31,13.3,13.3,8400.0
2014-11-07 13:20:00,13.3,13.31,13.3,13.31,28700.0,13.3,13.31,13.3,13.31,28700.0
2014-11-07 13:25:00,13.31,13.31,13.3,13.31,19500.0,13.31,13.31,13.3,13.31,19500.0
2014-11-07 13:30:00,13.31,13.31,13.3,13.31,10400.0,13.31,13.31,13.3,13.31,10400.0
2014-11-07 13:35:00,13.3,13.31,13.3,13.3,10100.0,13.3,13.31,13.3,13.3,10100.0
2014-11-07 13:40:00,13.31,13.32,13.3,13.31,228100.0,13.31,13.32,13.3,13.31,228100.0
2014-11-07 13:45:00,13.31,13.32,13.3,13.31,201400.0,13.31,13.32,13.3,13.31,201400.0
2014-11-07 13:50:00,13.31,13.31,13.3,13.31,85600.0,13.31,13.31,13.3,13.31,85600.0
2014-11-07 13:55:00,13.31,13.32,13.3,13.32,56900.0,13.31,13.32,13.3,13.32,56900.0
2014-11-07 14:00:00,13.32,13.34,13.31,13.32,780900.0,13.32,13.34,13.31,13.32,780900.0
2014-11-07 14:05:00,13.32,13.32,13.29,13.3,173900.0,13.32,13.32,13.29,13.3,173900.0
2014-11-07 14:10:00,13.3,13.31,13.29,13.29,98000.0,13.3,13.31,13.29,13.29,98000.0
2014-11-07 14:15:00,13.3,13.3,13.29,13.29,80700.0,13.3,13.3,13.29,13.29,80700.0
2014-11-07 14:20:00,13.28,13.3,13.28,13.3,80300.0,13.28,13.3,13.28,13.3,80300.0
2014-11-07 14:25:00,13.29,13.3,13.29,13.29,68200.0,13.29,13.3,13.29,13.29,68200.0
2014-11-07 14:30:00,13.29,13.3,13.28,13.29,54000.0,13.29,13.3,13.28,13.29,54000.0
2014-11-07 14:35:00,13.29,13.3,13.28,13.29,79900.0,13.29,13.3,13.28,13.29,79900.0
2014-11-07 14:40:00,13.29,13.3,13.29,13.29,66800.0,13.29,13.3,13.29,13.29,66800.0
2014-11-07 14:45:00,13.29,13.3,13.29,13.29,17900.0,13.29,13.3,13.29,13.29,17900.0
2014-11-07 14:50:00,13.3,13.3,13.28,13.28,104200.0,13.3,13.3,13.28,13.28,104200.0
2014-11-07 14:55:00,13.28,13.28,13.24,13.26,125800.0,13.28,13.28,13.24,13.26,125800.0
2014-11-07 15:00:00,13.26,13.29,13.26,13.29,127400.0,13.26,13.29,13.26,13.29,127400.0
2014-11-07 15:05:00,13.29,13.29,13.27,13.28,71300.0,13.29,13.29,13.27,13.28,71300.0
2014-11-07 15:10:00,13.28,13.28,13.25,13.26,189300.0,13.28,13.28,13.25,13.26,189300.0
2014-11-07 15:15:00,13.25,13.26,13.23,13.25,203900.0,13.25,13.26,13.23,13.25,203900.0
2014-11-07 15:20:00,13.25,13.26,13.25,13.26,138600.0,13.25,13.26,13.25,13.26,138600.0
2014-11-07 15:25:00,13.26,13.27,13.24,13.26,313700.0,13.26,13.27,13.24,13.26,313700.0
2014-11-07 15:30:00,13.25,13.26,13.24,13.25,147300.0,13.25,13.26,13.24,13.25,147300.0
2014-11-07 15:35:00,13.26,13.26,13.24,13.24,80600.0,13.26,13.26,13.24,13.24,80600.0
2014-11-07 15:40:00,13.24,13.25,13.24,13.24,70200.0,13.24,13.25,13.24,13.24,70200.0
2014-11-07 15:45:00,13.24,13.26,13.24,13.24,284200.0,13.24,13.26,13.24,13.24,284200.0
2014-11-07 15:50:00,13.24,13.26,13.24,13.25,358200.0,13.24,13.26,13.24,13.25,358200.0
2014-11-07 15:55:00,13.24,13.25,13.24,13.25,639400.0,13.24,13.25,13.24,13.25,639400.0
2014-11-10 09:30:00,13.3,13.42,13.3,13.39,521900.0,13.3,13.42,13.3,13.39,521900.0
2014-11-10 09:35:00,13.39,13.4,13.35,13.35,316600.0,13.39,13.4,13.35,13.35,316600.0
2014-11-10 09:40:00,13.34,13.39,13.33,13.37,235300.0,13.34,13.39,13.33,13.37,235300.0
2014-11-10 09:45:00,13.37,13.41,13.37,13.39,530100.0,13.37,13.41,13.37,13.39,530100.0
2014-11-10 09:50:00,13.39,13.4,13.37,13.37,253700.0,13.39,13.4,13.37,13.37,253700.0
2014-11-10 09:55:00,13.38,13.4,13.37,13.4,113900.0,13.38,13.4,13.37,13.4,113900.0
2014-11-10 10:00:00,13.4,13.4,13.38,13.38,591900.0,13.4,13.4,13.38,13.38,591900.0
2014-11-10 10:05:00,13.39,13.4,13.38,13.4,425500.0,13.39,13.4,13.38,13.4,425500.0
2014-11-10 10:10:00,13.4,13.41,13.39,13.4,106100.0,13.4,13.41,13.39,13.4,106100.0
2014-11-10 10:15:00,13.4,13.44,13.4,13.44,167800.0,13.4,13.44,13.4,13.44,167800.0
2014-11-10 10:20:00,13.44,13.44,13.42,13.43,375200.0,13.44,13.44,13.42,13.43,375200.0
2014-11-10 10:25:00,13.42,13.43,13.41,13.42,107900.0,13.42,13.43,13.41,13.42,107900.0
2014-11-10 10:30:00,13.43,13.46,13.42,13.43,326800.0,13.43,13.46,13.42,13.43,326800.0
2014-11-10 10:35:00,13.43,13.44,13.42,13.43,537400.0,13.43,13.44,13.42,13.43,537400.0
2014-11-10 10:40:00,13.43,13.45,13.42,13.45,656400.0,13.43,13.45,13.42,13.45,656400.0
2014-11-10 10:45:00,13.45,13.45,13.43,13.45,279300.0,13.45,13.45,13.43,13.45,279300.0
2014-11-10 10:50:00,13.45,13.45,13.44,13.44,101900.0,13.45,13.45,13.44,13.44,101900.0
2014-11-10 10:55:00,13.44,13.45,13.43,13.43,1232600.0,13.44,13.45,13.43,13.43,1232600.0
2014-11-10 11:00:00,13.44,13.45,13.43,13.45,75000.0,13.44,13.45,13.43,13.45,75000.0
2014-11-10 11:05:00,13.44,13.45,13.43,13.44,81400.0,13.44,13.45,13.43,13.44,81400.0
2014-11-10 11:10:00,13.44,13.44,13.43,13.44,61500.0,13.44,13.44,13.43,13.44,61500.0
2014-11-10 11:15:00,13.43,13.44,13.43,13.44,34100.0,13.43,13.44,13.43,13.44,34100.0
2014-11-10 11:20:00,13.44,13.44,13.43,13.43,91000.0,13.44,13.44,13.43,13.43,91000.0
2014-11-10 11:25:00,13.42,13.44,13.42,13.44,87600.0,13.42,13.44,13.42,13.44,87600.0
2014-11-10 11:30:00,13.44,13.45,13.44,13.45,70800.0,13.44,13.45,13.44,13.45,70800.0
2014-11-10 11:35:00,13.45,13.45,13.44,13.44,437300.0,13.45,13.45,13.44,13.44,437300.0
2014-11-10 11:40:00,13.44,13.45,13.43,13.44,139600.0,13.44,13.45,13.43,13.44,139600.0
2014-11-10 11:45:00,13.43,13.44,13.43,13.44,26100.0,13.43,13.44,13.43,13.44,26100.0
2014-11-10 11:50:00,13.44,13.45,13.44,13.44,55500.0,13.44,13.45,13.44,13.44,55500.0
2014-11-10 11:55:00,13.45,13.45,13.44,13.45,26700.0,13.45,13.45,13.44,13.45,26700.0
2014-11-10 12:00:00,13.45,13.45,13.44,13.45,101000.0,13.45,13.45,13.44,13.45,101000.0
2014-11-10 12:05:00,13.45,13.45,13.43,13.45,186800.0,13.45,13.45,13.43,13.45,186800.0
2014-11-10 12:10:00,13.44,13.45,13.44,13.44,58700.0,13.44,13.45,13.44,13.44,58700.0
2014-11-10 12:15:00,13.44,13.45,13.44,13.44,37800.0,13.44,13.45,13.44,13.44,37800.0
2014-11-10 12:20:00,13.44,13.45,13.44,13.45,111300.0,13.44,13.45,13.44,13.45,111300.0
2014-11-10 12:25:00,13.45,13.45,13.43,13.45,153500.0,13.45,13.45,13.43,13.45,153500.0
2014-11-10 12:30:00,13.44,13.46,13.43,13.45,458200.0,13.44,13.46,13.43,13.45,458200.0
2014-11-10 12:35:00,13.45,13.45,13.43,13.44,105200.0,13.45,13.45,13.43,13.44,105200.0
2014-11-10 12:40:00,13.44,13.45,13.44,13.44,131100.0,13.44,13.45,13.44,13.44,131100.0
2014-11-10 12:45:00,13.43,13.44,13.43,13.44,31400.0,13.43,13.44,13.43,13.44,31400.0
2014-11-10 12:50:00,13.44,13.44,13.43,13.44,50500.0,13.44,13.44,13.43,13.44,50500.0
2014-11-10 12:55:00,13.44,13.45,13.43,13.44,66900.0,13.44,13.45,13.43,13.44,66900.0
2014-11-10 13:00:00,13.44,13.44,13.43,13.44,35400.0,13.44,13.44,13.43,13.44,35400.0
2014-11-10 13:05:00,13.44,13.44,13.44,13.44,18800.0,13.44,13.44,13.44,13.44,18800.0
2014-11-10 13:10:00,13.44,13.45,13.44,13.44,74200.0,13.44,13.45,13.44,13.44,74200.0
2014-11-10 13:15:00,13.45,13.45,13.43,13.44,111000.0,13.45,13.45,13.43,13.44,111000.0
2014-11-10 13:20:00,13.44,13.44,13.43,13.43,12700.0,13.44,13.44,13.43,13.43,12700.0
2014-11-10 13:25:00,13.44,13.45,13.43,13.45,65000.0,13.44,13.45,13.43,13.45,65000.0
2014-11-10 13:30:00,13.44,13.45,13.43,13.45,95400.0,13.44,13.45,13.43,13.45,95400.0
2014-11-10 13:35:00,13.45,13.45,13.43,13.44,69900.0,13.45,13.45,13.43,13.44,69900.0
2014-11-10 13:40:00,13.44,13.44,13.43,13.44,61900.0,13.44,13.44,13.43,13.44,61900.0
2014-11-10 13:45:00,13.44,13.44,13.43,13.44,47400.0,13.44,13.44,13.43,13.44,47400.0
2014-11-10 13:50:00,13.44,13.44,13.43,13.44,39300.0,13.44,13.44,13.43,13.44,39300.0
2014-11-10 13:55:00,13.44,13.44,13.43,13.44,22600.0,13.44,13.44,13.43,13.44,22600.0
2014-11-10 14:00:00,13.44,13.45,13.43,13.44,161500.0,13.44,13.45,13.43,13.44,161500.0
2014-11-10 14:05:00,13.44,13.44,13.43,13.43,127100.0,13.44,13.44,13.43,13.43,127100.0
2014-11-10 14:10:00,13.44,13.44,13.43,13.44,83100.0,13.44,13.44,13.43,13.44,83100.0
2014-11-10 14:15:00,13.44,13.44,13.43,13.44,33000.0,13.44,13.44,13.43,13.44,33000.0
2014-11-10 14:20:00,13.44,13.45,13.43,13.44,69900.0,13.44,13.45,13.43,13.44,69900.0
2014-11-10 14:25:00,13.44,13.45,13.44,13.44,635800.0,13.44,13.45,13.44,13.44,635800.0
2014-11-10 14:30:00,13.44,13.44,13.43,13.44,23900.0,13.44,13.44,13.43,13.44,23900.0
2014-11-10 14:35:00,13.44,13.44,13.43,13.44,26100.0,13.44,13.44,13.43,13.44,26100.0
2014-11-10 14:40:00,13.44,13.45,13.43,13.44,175100.0,13.44,13.45,13.43,13.44,175100.0
2014-11-10 14:45:00,13.43,13.44,13.43,13.44,37200.0,13.43,13.44,13.43,13.44,37200.0
2014-11-10 14:50:00,13.44,13.45,13.43,13.44,88300.0,13.44,13.45,13.43,13.44,88300.0
2014-11-10 14:55:00,13.44,13.45,13.44,13.45,698600.0,13.44,13.45,13.44,13.45,698600.0
2014-11-10 15:00:00,13.44,13.44,13.43,13.44,193200.0,13.44,13.44,13.43,13.44,193200.0
2014-11-10 15:05:00,13.44,13.45,13.43,13.44,204100.0,13.44,13.45,13.43,13.44,204100.0
2014-11-10 15:10:00,13.44,13.44,13.43,13.44,33400.0,13.44,13.44,13.43,13.44,33400.0
2014-11-10 15:15:00,13.44,13.45,13.43,13.44,103100.0,13.44,13.45,13.43,13.44,103100.0
2014-11-10 15:20:00,13.45,13.45,13.44,13.44,631000.0,13.45,13.45,13.44,13.44,631000.0
2014-11-10 15:25:00,13.44,13.45,13.43,13.43,124300.0,13.44,13.45,13.43,13.43,124300.0
2014-11-10 15:30:00,13.43,13.44,13.41,13.42,233500.0,13.43,13.44,13.41,13.42,233500.0
2014-11-10 15:35:00,13.42,13.43,13.42,13.43,187200.0,13.42,13.43,13.42,13.43,187200.0
2014-11-10 15:40:00,13.43,13.44,13.42,13.43,308900.0,13.43,13.44,13.42,13.43,308900.0
2014-11-10 15:45:00,13.43,13.44,13.42,13.43,282100.0,13.43,13.44,13.42,13.43,282100.0
2014-11-10 15:50:00,13.42,13.43,13.42,13.42,170800.0,13.42,13.43,13.42,13.42,170800.0
2014-11-10 15:55:00,13.43,13.45,13.42,13.45,528900.0,13.43,13.45,13.42,13.45,528900.0
2014-11-11 09:30:00,13.45,13.48,13.44,13.44,120700.0,13.45,13.48,13.44,13.44,120700.0
2014-11-11 09:35:00,13.44,13.45,13.42,13.45,42400.0,13.44,13.45,13.42,13.45,42400.0
2014-11-11 09:40:00,13.45,13.45,13.41,13.41,271400.0,13.45,13.45,13.41,13.41,271400.0
2014-11-11 09:45:00,13.42,13.44,13.41,13.43,118500.0,13.42,13.44,13.41,13.43,118500.0
2014-11-11 09:50:00,13.43,13.44,13.42,13.43,201000.0,13.43,13.44,13.42,13.43,201000.0
2014-11-11 09:55:00,13.43,13.45,13.43,13.44,281500.0,13.43,13.45,13.43,13.44,281500.0
2014-11-11 10:00:00,13.44,13.45,13.43,13.44,195800.0,13.44,13.45,13.43,13.44,195800.0
2014-11-11 10:05:00,13.43,13.44,13.43,13.44,40900.0,13.43,13.44,13.43,13.44,40900.0
2014-11-11 10:10:00,13.43,13.45,13.43,13.44,927000.0,13.43,13.45,13.43,13.44,927000.0
2014-11-11 10:15:00,13.43,13.44,13.43,13.44,21800.0,13.43,13.44,13.43,13.44,21800.0
2014-11-11 10:20:00,13.44,13.46,13.43,13.45,365200.0,13.44,13.46,13.43,13.45,365200.0
2014-11-11 10:25:00,13.45,13.45,13.43,13.43,356100.0,13.45,13.45,13.43,13.43,356100.0
2014-11-11 10:30:00,13.43,13.44,13.42,13.43,203700.0,13.43,13.44,13.42,13.43,203700.0
2014-11-11 10:35:00,13.43,13.44,13.43,13.43,172500.0,13.43,13.44,13.43,13.43,172500.0
2014-11-11 10:40:00,13.43,13.45,13.43,13.44,101700.0,13.43,13.45,13.43,13.44,101700.0
2014-11-11 10:45:00,13.44,13.45,13.43,13.44,66400.0,13.44,13.45,13.43,13.44,66400.0
2014-11-11 10:50:00,13.44,13.45,13.43,13.45,72300.0,13.44,13.45,13.43,13.45,72300.0
2014-11-11 10:55:00,13.45,13.46,13.44,13.45,286100.0,13.45,13.46,13.44,13.45,286100.0
2014-11-11 11:00:00,13.45,13.45,13.44,13.45,10600.0,13.45,13.45,13.44,13.45,10600.0
2014-11-11 11:05:00,13.45,13.46,13.43,13.45,1274800.0,13.45,13.46,13.43,13.45,1274800.0
2014-11-11 11:10:00,13.46,13.46,13.44,13.45,260400.0,13.46,13.46,13.44,13.45,260400.0
2014-11-11 11:15:00,13.46,13.46,13.45,13.45,37100.0,13.46,13.46,13.45,13.45,37100.0
2014-11-11 11:20:00,13.46,13.46,13.45,13.45,418800.0,13.46,13.46,13.45,13.45,418800.0
2014-11-11 11:25:00,13.45,13.46,13.45,13.46,27100.0,13.45,13.46,13.45,13.46,27100.0
2014-11-11 11:30:00,13.45,13.46,13.45,13.46,28100.0,13.45,13.46,13.45,13.46,28100.0
2014-11-11 11:35:00,13.46,13.46,13.45,13.45,31400.0,13.46,13.46,13.45,13.45,31400.0
2014-11-11 11:40:00,13.45,13.46,13.45,13.45,30500.0,13.45,13.46,13.45,13.45,30500.0
2014-11-11 11:45:00,13.45,13.46,13.44,13.45,57400.0,13.45,13.46,13.44,13.45,57400.0
2014-11-11 11:50:00,13.45,13.45,13.44,13.45,47400.0,13.45,13.45,13.44,13.45,47400.0
2014-11-11 11:55:00,13.45,13.45,13.45,13.45,57300.0,13.45,13.45,13.45,13.45,57300.0
2014-11-11 12:00:00,13.45,13.45,13.43,13.44,164300.0,13.45,13.45,13.43,13.44,164300.0
2014-11-11 12:05:00,13.44,13.44,13.43,13.44,2400.0,13.44,13.44,13.43,13.44,2400.0
2014-11-11 12:10:00,13.43,13.44,13.43,13.44,23400.0,13.43,13.44,13.43,13.44,23400.0
2014-11-11 12:15:00,13.44,13.44,13.41,13.41,144200.0,13.44,13.44,13.41,13.41,144200.0
2014-11-11 12:20:00,13.41,13.42,13.41,13.42,1300.0,13.41,13.42,13.41,13.42,1300.0
2014-11-11 12:25:00,13.42,13.42,13.38,13.4,164100.0,13.42,13.42,13.38,13.4,164100.0
2014-11-11 12:30:00,13.4,13.41,13.39,13.4,38300.0,13.4,13.41,13.39,13.4,38300.0
2014-11-11 12:35:00,13.4,13.4,13.38,13.38,70100.0,13.4,13.4,13.38,13.38,70100.0
2014-11-11 12:40:00,13.38,13.39,13.36,13.36,81400.0,13.38,13.39,13.36,13.36,81400.0
2014-11-11 12:45:00,13.36,13.37,13.3,13.31,247800.0,13.36,13.37,13.3,13.31,247800.0
2014-11-11 12:50:00,13.31,13.36,13.31,13.36,120700.0,13.31,13.36,13.31,13.36,120700.0
2014-11-11 12:55:00,13.36,13.37,13.36,13.37,54200.0,13.36,13.37,13.36,13.37,54200.0
2014-11-11 13:00:00,13.37,13.38,13.36,13.37,56800.0,13.37,13.38,13.36,13.37,56800.0
2014-11-11 13:05:00,13.38,13.38,13.35,13.36,41200.0,13.38,13.38,13.35,13.36,41200.0
2014-11-11 13:10:00,13.35,13.36,13.29,13.29,591300.0,13.35,13.36,13.29,13.29,591300.0
2014-11-11 13:15:00,13.29,13.29,13.26,13.29,440200.0,13.29,13.29,13.26,13.29,440200.0
2014-11-11 13:20:00,13.29,13.33,13.29,13.33,21400.0,13.29,13.33,13.29,13.33,21400.0
2014-11-11 13:25:00,13.33,13.35,13.32,13.34,154600.0,13.33,13.35,13.32,13.34,154600.0
2014-11-11 13:30:00,13.33,13.35,13.32,13.33,299200.0,13.33,13.35,13.32,13.33,299200.0
2014-11-11 13:35:00,13.33,13.34,13.32,13.34,330500.0,13.33,13.34,13.32,13.34,330500.0
2014-11-11 13:40:00,13.34,13.36,13.34,13.36,47200.0,13.34,13.36,13.34,13.36,47200.0
2014-11-11 13:45:00,13.36,13.37,13.36,13.36,15900.0,13.36,13.37,13.36,13.36,15900.0
2014-11-11 13:50:00,13.36,13.36,13.36,13.36,5900.0,13.36,13.36,13.36,13.36,5900.0
2014-11-11 13:55:00,13.36,13.36,13.35,13.36,20900.0,13.36,13.36,13.35,13.36,20900.0
2014-11-11 14:00:00,13.36,13.36,13.34,13.35,40600.0,13.36,13.36,13.34,13.35,40600.0
2014-11-11 14:05:00,13.35,13.36,13.34,13.35,52000.0,13.35,13.36,13.34,13.35,52000.0
2014-11-11 14:10:00,13.35,13.36,13.34,13.36,23200.0,13.35,13.36,13.34,13.36,23200.0
2014-11-11 14:15:00,13.36,13.38,13.35,13.38,40400.0,13.36,13.38,13.35,13.38,40400.0
2014-11-11 14:20:00,13.38,13.38,13.36,13.37,72800.0,13.38,13.38,13.36,13.37,72800.0
2014-11-11 14:25:00,13.37,13.37,13.36,13.37,8700.0,13.37,13.37,13.36,13.37,8700.0
2014-11-11 14:30:00,13.37,13.37,13.36,13.37,31200.0,13.37,13.37,13.36,13.37,31200.0
2014-11-11 14:35:00,13.37,13.37,13.35,13.36,51500.0,13.37,13.37,13.35,13.36,51500.0
2014-11-11 14:40:00,13.36,13.37,13.36,13.37,17600.0,13.36,13.37,13.36,13.37,17600.0
2014-11-11 14:45:00,13.37,13.37,13.36,13.37,32000.0,13.37,13.37,13.36,13.37,32000.0
2014-11-11 14:50:00,13.37,13.38,13.36,13.38,39100.0,13.37,13.38,13.36,13.38,39100.0
2014-11-11 14:55:00,13.38,13.39,13.37,13.39,26600.0,13.38,13.39,13.37,13.39,26600.0
2014-11-11 15:00:00,13.38,13.4,13.38,13.4,38300.0,13.38,13.4,13.38,13.4,38300.0
2014-11-11 15:05:00,13.4,13.4,13.39,13.4,28600.0,13.4,13.4,13.39,13.4,28600.0
2014-11-11 15:10:00,13.4,13.4,13.39,13.4,50500.0,13.4,13.4,13.39,13.4,50500.0
2014-11-11 15:15:00,13.4,13.4,13.4,13.4,31800.0,13.4,13.4,13.4,13.4,31800.0
2014-11-11 15:20:00,13.4,13.41,13.39,13.4,82700.0,13.4,13.41,13.39,13.4,82700.0
2014-11-11 15:25:00,13.4,13.4,13.39,13.4,33900.0,13.4,13.4,13.39,13.4,33900.0
2014-11-11 15:30:00,13.4,13.4,13.39,13.4,48400.0,13.4,13.4,13.39,13.4,48400.0
2014-11-11 15:35:00,13.4,13.41,13.39,13.41,93600.0,13.4,13.41,13.39,13.41,93600.0
2014-11-11 15:40:00,13.41,13.42,13.41,13.42,101100.0,13.41,13.42,13.41,13.42,101100.0
2014-11-11 15:45:00,13.42,13.43,13.41,13.42,197700.0,13.42,13.43,13.41,13.42,197700.0
2014-11-11 15:50:00,13.42,13.43,13.41,13.42,369600.0,13.42,13.43,13.41,13.42,369600.0
2014-11-11 15:55:00,13.42,13.43,13.4,13.41,908300.0,13.42,13.43,13.4,13.41,908300.0
2014-11-12 09:30:00,13.39,13.4,13.37,13.39,87100.0,13.39,13.4,13.37,13.39,87100.0
2014-11-12 09:35:00,13.39,13.41,13.38,13.4,81600.0,13.39,13.41,13.38,13.4,81600.0
2014-11-12 09:40:00,13.4,13.4,13.35,13.35,68100.0,13.4,13.4,13.35,13.35,68100.0
2014-11-12 09:45:00,13.35,13.37,13.35,13.37,41000.0,13.35,13.37,13.35,13.37,41000.0
2014-11-12 09:50:00,13.37,13.38,13.34,13.34,54300.0,13.37,13.38,13.34,13.34,54300.0
2014-11-12 09:55:00,13.34,13.35,13.33,13.33,35300.0,13.34,13.35,13.33,13.33,35300.0
2014-11-12 10:00:00,13.33,13.36,13.33,13.35,67900.0,13.33,13.36,13.33,13.35,67900.0
2014-11-12 10:05:00,13.35,13.39,13.34,13.39,107100.0,13.35,13.39,13.34,13.39,107100.0
2014-11-12 10:10:00,13.39,13.41,13.37,13.38,179500.0,13.39,13.41,13.37,13.38,179500.0
2014-11-12 10:15:00,13.38,13.39,13.36,13.36,179000.0,13.38,13.39,13.36,13.36,179000.0
2014-11-12 10:20:00,13.36,13.37,13.34,13.35,106800.0,13.36,13.37,13.34,13.35,106800.0
2014-11-12 10:25:00,13.34,13.35,13.31,13.31,97600.0,13.34,13.35,13.31,13.31,97600.0
2014-11-12 10:30:00,13.31,13.33,13.31,13.33,80000.0,13.31,13.33,13.31,13.33,80000.0
2014-11-12 10:35:00,13.33,13.33,13.31,13.32,114500.0,13.33,13.33,13.31,13.32,114500.0
2014-11-12 10:40:00,13.32,13.33,13.32,13.33,25600.0,13.32,13.33,13.32,13.33,25600.0
2014-11-12 10:45:00,13.33,13.33,13.32,13.33,48500.0,13.33,13.33,13.32,13.33,48500.0
2014-11-12 10:50:00,13.33,13.33,13.32,13.33,57500.0,13.33,13.33,13.32,13.33,57500.0
2014-11-12 10:55:00,13.33,13.36,13.33,13.36,101500.0,13.33,13.36,13.33,13.36,101500.0
2014-11-12 11:00:00,13.36,13.37,13.34,13.34,786400.0,13.36,13.37,13.34,13.34,786400.0
2014-11-12 11:05:00,13.35,13.37,13.33,13.37,474200.0,13.35,13.37,13.33,13.37,474200.0
2014-11-12 11:10:00,13.37,13.38,13.36,13.38,48100.0,13.37,13.38,13.36,13.38,48100.0
2014-11-12 11:15:00,13.38,13.38,13.37,13.38,24600.0,13.38,13.38,13.37,13.38,24600.0
2014-11-12 11:20:00,13.38,13.42,13.37,13.4,645100.0,13.38,13.42,13.37,13.4,645100.0
2014-11-12 11:25:00,13.4,13.41,13.38,13.38,308900.0,13.4,13.41,13.38,13.38,308900.0
2014-11-12 11:30:00,13.38,13.41,13.38,13.4,186600.0,13.38,13.41,13.38,13.4,186600.0
2014-11-12 11:35:00,13.4,13.42,13.39,13.42,277300.0,13.4,13.42,13.39,13.42,277300.0
2014-11-12 11:40:00,13.42,13.43,13.41,13.43,108500.0,13.42,13.43,13.41,13.43,108500.0
2014-11-12 11:45:00,13.42,13.43,13.39,13.4,471100.0,13.42,13.43,13.39,13.4,471100.0
2014-11-12 11:50:00,13.39,13.4,13.37,13.38,130400.0,13.39,13.4,13.37,13.38,130400.0
2014-11-12 11:55:00,13.38,13.39,13.37,13.38,39600.0,13.38,13.39,13.37,13.38,39600.0
2014-11-12 12:00:00,13.39,13.39,13.37,13.37,25300.0,13.39,13.39,13.37,13.37,25300.0
2014-11-12 12:05:00,13.37,13.38,13.37,13.38,40700.0,13.37,13.38,13.37,13.38,40700.0
2014-11-12 12:10:00,13.38,13.38,13.35,13.36,76700.0,13.38,13.38,13.35,13.36,76700.0
2014-11-12 12:15:00,13.35,13.37,13.35,13.37,38500.0,13.35,13.37,13.35,13.37,38500.0
2014-11-12 12:20:00,13.37,13.37,13.34,13.35,104000.0,13.37,13.37,13.34,13.35,104000.0
2014-11-12 12:25:00,13.35,13.35,13.34,13.34,14000.0,13.35,13.35,13.34,13.34,14000.0
2014-11-12 12:30:00,13.35,13.35,13.33,13.33,29400.0,13.35,13.35,13.33,13.33,29400.0
2014-11-12 12:35:00,13.33,13.33,13.31,13.32,111400.0,13.33,13.33,13.31,13.32,111400.0
2014-11-12 12:40:00,13.32,13.32,13.31,13.31,19000.0,13.32,13.32,13.31,13.31,19000.0
2014-11-12 12:45:00,13.31,13.34,13.31,13.34,74100.0,13.31,13.34,13.31,13.34,74100.0
2014-11-12 12:50:00,13.34,13.35,13.33,13.35,50500.0,13.34,13.35,13.33,13.35,50500.0
2014-11-12 12:55:00,13.35,13.37,13.35,13.37,28400.0,13.35,13.37,13.35,13.37,28400.0
2014-11-12 13:00:00,13.37,13.38,13.37,13.38,20700.0,13.37,13.38,13.37,13.38,20700.0
2014-11-12 13:05:00,13.38,13.38,13.36,13.37,79500.0,13.38,13.38,13.36,13.37,79500.0
2014-11-12 13:10:00,13.36,13.37,13.36,13.37,9400.0,13.36,13.37,13.36,13.37,9400.0
2014-11-12 13:15:00,13.37,13.38,13.36,13.37,23600.0,13.37,13.38,13.36,13.37,23600.0
2014-11-12 13:20:00,13.38,13.38,13.37,13.38,18000.0,13.38,13.38,13.37,13.38,18000.0
2014-11-12 13:25:00,13.38,13.38,13.37,13.37,34400.0,13.38,13.38,13.37,13.37,34400.0
2014-11-12 13:30:00,13.37,13.39,13.37,13.39,41100.0,13.37,13.39,13.37,13.39,41100.0
2014-11-12 13:35:00,13.39,13.4,13.38,13.38,229100.0,13.39,13.4,13.38,13.38,229100.0
2014-11-12 13:40:00,13.38,13.39,13.36,13.36,160700.0,13.38,13.39,13.36,13.36,160700.0
2014-11-12 13:45:00,13.37,13.38,13.36,13.38,127500.0,13.37,13.38,13.36,13.38,127500.0
2014-11-12 13:50:00,13.38,13.38,13.37,13.38,30900.0,13.38,13.38,13.37,13.38,30900.0
2014-11-12 13:55:00,13.38,13.39,13.38,13.38,31800.0,13.38,13.39,13.38,13.38,31800.0
2014-11-12 14:00:00,13.39,13.39,13.38,13.38,109500.0,13.39,13.39,13.38,13.38,109500.0
2014-11-12 14:05:00,13.38,13.39,13.38,13.38,22700.0,13.38,13.39,13.38,13.38,22700.0
2014-11-12 14:10:00,13.39,13.39,13.38,13.38,27200.0,13.39,13.39,13.38,13.38,27200.0
2014-11-12 14:15:00,13.38,13.39,13.38,13.38,25900.0,13.38,13.39,13.38,13.38,25900.0
2014-11-12 14:20:00,13.39,13.39,13.38,13.38,30600.0,13.39,13.39,13.38,13.38,30600.0
2014-11-12 14:25:00,13.39,13.4,13.38,13.38,153600.0,13.39,13.4,13.38,13.38,153600.0
2014-11-12 14:30:00,13.39,13.39,13.38,13.38,32200.0,13.39,13.39,13.38,13.38,32200.0
2014-11-12 14:35:00,13.38,13.39,13.38,13.38,98000.0,13.38,13.39,13.38,13.38,98000.0
2014-11-12 14:40:00,13.38,13.38,13.37,13.37,27800.0,13.38,13.38,13.37,13.37,27800.0
2014-11-12 14:45:00,13.38,13.38,13.37,13.37,26400.0,13.38,13.38,13.37,13.37,26400.0
2014-11-12 14:50:00,13.38,13.38,13.36,13.37,46600.0,13.38,13.38,13.36,13.37,46600.0
2014-11-12 14:55:00,13.36,13.37,13.36,13.37,28800.0,13.36,13.37,13.36,13.37,28800.0
2014-11-12 15:00:00,13.37,13.37,13.36,13.37,29600.0,13.37,13.37,13.36,13.37,29600.0
2014-11-12 15:05:00,13.37,13.38,13.36,13.38,79600.0,13.37,13.38,13.36,13.38,79600.0
2014-11-12 15:10:00,13.38,13.39,13.38,13.39,33900.0,13.38,13.39,13.38,13.39,33900.0
2014-11-12 15:15:00,13.38,13.41,13.38,13.4,5206700.0,13.38,13.41,13.38,13.4,5206700.0
2014-11-12 15:20:00,13.41,13.42,13.4,13.42,304400.0,13.41,13.42,13.4,13.42,304400.0
2014-11-12 15:25:00,13.42,13.45,13.42,13.45,94200.0,13.42,13.45,13.42,13.45,94200.0
2014-11-12 15:30:00,13.45,13.46,13.44,13.46,120300.0,13.45,13.46,13.44,13.46,120300.0
2014-11-12 15:35:00,13.45,13.46,13.45,13.46,47400.0,13.45,13.46,13.45,13.46,47400.0
2014-11-12 15:40:00,13.45,13.46,13.45,13.46,78000.0,13.45,13.46,13.45,13.46,78000.0
2014-11-12 15:45:00,13.45,13.46,13.43,13.43,482800.0,13.45,13.46,13.43,13.43,482800.0
2014-11-12 15:50:00,13.43,13.44,13.41,13.41,521900.0,13.43,13.44,13.41,13.41,521900.0
2014-11-12 15:55:00,13.41,13.42,13.4,13.4,504900.0,13.41,13.42,13.4,13.4,504900.0
2014-11-13 09:30:00,13.44,13.5,13.44,13.49,226500.0,13.44,13.5,13.44,13.49,226500.0
2014-11-13 09:35:00,13.5,13.55,13.47,13.49,390000.0,13.5,13.55,13.47,13.49,390000.0
2014-11-13 09:40:00,13.49,13.51,13.49,13.5,120000.0,13.49,13.51,13.49,13.5,120000.0
2014-11-13 09:45:00,13.49,13.5,13.46,13.47,169200.0,13.49,13.5,13.46,13.47,169200.0
2014-11-13 09:50:00,13.46,13.49,13.46,13.48,96400.0,13.46,13.49,13.46,13.48,96400.0
2014-11-13 09:55:00,13.48,13.49,13.47,13.49,74000.0,13.48,13.49,13.47,13.49,74000.0
2014-11-13 10:00:00,13.5,13.5,13.46,13.46,51800.0,13.5,13.5,13.46,13.46,51800.0
2014-11-13 10:05:00,13.47,13.48,13.46,13.46,54500.0,13.47,13.48,13.46,13.46,54500.0
2014-11-13 10:10:00,13.46,13.48,13.45,13.47,75000.0,13.46,13.48,13.45,13.47,75000.0
2014-11-13 10:15:00,13.47,13.49,13.46,13.48,243300.0,13.47,13.49,13.46,13.48,243300.0
2014-11-13 10:20:00,13.48,13.5,13.47,13.5,204300.0,13.48,13.5,13.47,13.5,204300.0
2014-11-13 10:25:00,13.5,13.5,13.49,13.5,169600.0,13.5,13.5,13.49,13.5,169600.0
2014-11-13 10:30:00,13.5,13.5,13.48,13.49,107200.0,13.5,13.5,13.48,13.49,107200.0
2014-11-13 10:35:00,13.48,13.5,13.48,13.49,50300.0,13.48,13.5,13.48,13.49,50300.0
2014-11-13 10:40:00,13.49,13.5,13.48,13.5,24700.0,13.49,13.5,13.48,13.5,24700.0
2014-11-13 10:45:00,13.5,13.5,13.49,13.5,9000.0,13.5,13.5,13.49,13.5,9000.0
2014-11-13 10:50:00,13.49,13.5,13.47,13.47,519100.0,13.49,13.5,13.47,13.47,519100.0
2014-11-13 10:55:00,13.47,13.47,13.42,13.42,357100.0,13.47,13.47,13.42,13.42,357100.0
2014-11-13 11:00:00,13.42,13.43,13.42,13.43,15200.0,13.42,13.43,13.42,13.43,15200.0
2014-11-13 11:05:00,13.42,13.43,13.41,13.41,193500.0,13.42,13.43,13.41,13.41,193500.0
2014-11-13 11:10:00,13.41,13.41,13.39,13.4,108400.0,13.41,13.41,13.39,13.4,108400.0
2014-11-13 11:15:00,13.4,13.4,13.36,13.38,136200.0,13.4,13.4,13.36,13.38,136200.0
2014-11-13 11:20:00,13.38,13.4,13.38,13.39,45200.0,13.38,13.4,13.38,13.39,45200.0
2014-11-13 11:25:00,13.4,13.4,13.38,13.38,69400.0,13.4,13.4,13.38,13.38,69400.0
2014-11-13 11:30:00,13.38,13.39,13.35,13.36,56300.0,13.38,13.39,13.35,13.36,56300.0
2014-11-13 11:35:00,13.35,13.36,13.33,13.35,104300.0,13.35,13.36,13.33,13.35,104300.0
2014-11-13 11:40:00,13.34,13.39,13.34,13.39,77200.0,13.34,13.39,13.34,13.39,77200.0
2014-11-13 11:45:00,13.39,13.41,13.39,13.39,82100.0,13.39,13.41,13.39,13.39,82100.0
2014-11-13 11:50:00,13.38,13.39,13.38,13.38,11100.0,13.38,13.39,13.38,13.38,11100.0
2014-11-13 11:55:00,13.38,13.39,13.36,13.36,62700.0,13.38,13.39,13.36,13.36,62700.0
2014-11-13 12:00:00,13.36,13.37,13.36,13.37,111500.0,13.36,13.37,13.36,13.37,111500.0
2014-11-13 12:05:00,13.37,13.39,13.35,13.39,103600.0,13.37,13.39,13.35,13.39,103600.0
2014-11-13 12:10:00,13.39,13.39,13.38,13.39,27800.0,13.39,13.39,13.38,13.39,27800.0
2014-11-13 12:15:00,13.39,13.42,13.38,13.42,72000.0,13.39,13.42,13.38,13.42,72000.0
2014-11-13 12:20:00,13.42,13.42,13.41,13.42,246900.0,13.42,13.42,13.41,13.42,246900.0
2014-11-13 12:25:00,13.42,13.43,13.41,13.43,137600.0,13.42,13.43,13.41,13.43,137600.0
2014-11-13 12:30:00,13.42,13.44,13.42,13.43,49400.0,13.42,13.44,13.42,13.43,49400.0
2014-11-13 12:35:00,13.43,13.43,13.41,13.41,48200.0,13.43,13.43,13.41,13.41,48200.0
2014-11-13 12:40:00,13.42,13.42,13.38,13.38,84500.0,13.42,13.42,13.38,13.38,84500.0
2014-11-13 12:45:00,13.38,13.39,13.35,13.35,127500.0,13.38,13.39,13.35,13.35,127500.0
2014-11-13 12:50:00,13.35,13.39,13.33,13.39,194300.0,13.35,13.39,13.33,13.39,194300.0
2014-11-13 12:55:00,13.39,13.41,13.38,13.39,77800.0,13.39,13.41,13.38,13.39,77800.0
2014-11-13 13:00:00,13.39,13.4,13.38,13.38,43200.0,13.39,13.4,13.38,13.38,43200.0
2014-11-13 13:05:00,13.38,13.38,13.36,13.38,51800.0,13.38,13.38,13.36,13.38,51800.0
2014-11-13 13:10:00,13.37,13.38,13.37,13.37,8400.0,13.37,13.38,13.37,13.37,8400.0
2014-11-13 13:15:00,13.37,13.38,13.37,13.37,10700.0,13.37,13.38,13.37,13.37,10700.0
2014-11-13 13:20:00,13.37,13.38,13.35,13.37,64100.0,13.37,13.38,13.35,13.37,64100.0
2014-11-13 13:25:00,13.37,13.39,13.36,13.38,35300.0,13.37,13.39,13.36,13.38,35300.0
2014-11-13 13:30:00,13.38,13.39,13.36,13.36,143300.0,13.38,13.39,13.36,13.36,143300.0
2014-11-13 13:35:00,13.36,13.37,13.36,13.37,26900.0,13.36,13.37,13.36,13.37,26900.0
2014-11-13 13:40:00,13.36,13.37,13.36,13.36,7300.0,13.36,13.37,13.36,13.36,7300.0
2014-11-13 13:45:00,13.36,13.38,13.35,13.37,122600.0,13.36,13.38,13.35,13.37,122600.0
2014-11-13 13:50:00,13.37,13.39,13.37,13.39,54700.0,13.37,13.39,13.37,13.39,54700.0
2014-11-13 13:55:00,13.39,13.39,13.38,13.38,8400.0,13.39,13.39,13.38,13.38,8400.0
2014-11-13 14:00:00,13.38,13.39,13.38,13.38,18400.0,13.38,13.39,13.38,13.38,18400.0
2014-11-13 14:05:00,13.38,13.39,13.38,13.38,12000.0,13.38,13.39,13.38,13.38,12000.0
2014-11-13 14:10:00,13.38,13.39,13.37,13.38,73400.0,13.38,13.39,13.37,13.38,73400.0
2014-11-13 14:15:00,13.37,13.4,13.36,13.4,118900.0,13.37,13.4,13.36,13.4,118900.0
2014-11-13 14:20:00,13.4,13.4,13.37,13.37,53800.0,13.4,13.4,13.37,13.37,53800.0
2014-11-13 14:25:00,13.37,13.4,13.37,13.39,42100.0,13.37,13.4,13.37,13.39,42100.0
2014-11-13 14:30:00,13.4,13.41,13.39,13.4,94500.0,13.4,13.41,13.39,13.4,94500.0
2014-11-13 14:35:00,13.4,13.4,13.39,13.39,16600.0,13.4,13.4,13.39,13.39,16600.0
2014-11-13 14:40:00,13.4,13.41,13.39,13.4,124800.0,13.4,13.41,13.39,13.4,124800.0
2014-11-13 14:45:00,13.4,13.41,13.39,13.4,103500.0,13.4,13.41,13.39,13.4,103500.0
2014-11-13 14:50:00,13.39,13.41,13.39,13.4,79200.0,13.39,13.41,13.39,13.4,79200.0
2014-11-13 14:55:00,13.4,13.4,13.39,13.4,17000.0,13.4,13.4,13.39,13.4,17000.0
2014-11-13 15:00:00,13.4,13.41,13.39,13.4,175900.0,13.4,13.41,13.39,13.4,175900.0
2014-11-13 15:05:00,13.41,13.41,13.4,13.4,51500.0,13.41,13.41,13.4,13.4,51500.0
2014-11-13 15:10:00,13.4,13.41,13.39,13.4,64100.0,13.4,13.41,13.39,13.4,64100.0
2014-11-13 15:15:00,13.4,13.41,13.39,13.4,120000.0,13.4,13.41,13.39,13.4,120000.0
2014-11-13 15:20:00,13.4,13.41,13.4,13.41,55200.0,13.4,13.41,13.4,13.41,55200.0
2014-11-13 15:25:00,13.41,13.41,13.38,13.38,163100.0,13.41,13.41,13.38,13.38,163100.0
2014-11-13 15:30:00,13.38,13.41,13.38,13.41,157800.0,13.38,13.41,13.38,13.41,157800.0
2014-11-13 15:35:00,13.4,13.43,13.4,13.42,418300.0,13.4,13.43,13.4,13.42,418300.0
2014-11-13 15:40:00,13.42,13.44,13.42,13.42,180700.0,13.42,13.44,13.42,13.42,180700.0
2014-11-13 15:45:00,13.43,13.43,13.41,13.43,224800.0,13.43,13.43,13.41,13.43,224800.0
2014-11-13 15:50:00,13.43,13.43,13.42,13.43,209900.0,13.43,13.43,13.42,13.43,209900.0
2014-11-13 15:55:00,13.43,13.43,13.41,13.41,605200.0,13.43,13.43,13.41,13.41,605200.0
2014-11-14 09:30:00,13.41,13.52,13.38,13.43,214200.0,13.41,13.52,13.38,13.43,214200.0
2014-11-14 09:35:00,13.43,13.44,13.41,13.43,81400.0,13.43,13.44,13.41,13.43,81400.0
2014-11-14 09:40:00,13.42,13.43,13.42,13.43,58400.0,13.42,13.43,13.42,13.43,58400.0
2014-11-14 09:45:00,13.43,13.43,13.39,13.4,99100.0,13.43,13.43,13.39,13.4,99100.0
2014-11-14 09:50:00,13.4,13.4,13.39,13.4,14500.0,13.4,13.4,13.39,13.4,14500.0
2014-11-14 09:55:00,13.39,13.4,13.39,13.39,13200.0,13.39,13.4,13.39,13.39,13200.0
2014-11-14 10:00:00,13.4,13.41,13.4,13.4,45800.0,13.4,13.41,13.4,13.4,45800.0
2014-11-14 10:05:00,13.4,13.41,13.39,13.4,154200.0,13.4,13.41,13.39,13.4,154200.0
2014-11-14 10:10:00,13.4,13.41,13.4,13.41,37200.0,13.4,13.41,13.4,13.41,37200.0
2014-11-14 10:15:00,13.41,13.41,13.38,13.38,23100.0,13.41,13.41,13.38,13.38,23100.0
2014-11-14 10:20:00,13.39,13.41,13.37,13.38,193100.0,13.39,13.41,13.37,13.38,193100.0
2014-11-14 10:25:00,13.39,13.4,13.38,13.4,88900.0,13.39,13.4,13.38,13.4,88900.0
2014-11-14 10:30:00,13.4,13.4,13.38,13.39,54900.0,13.4,13.4,13.38,13.39,54900.0
2014-11-14 10:35:00,13.38,13.39,13.37,13.39,20200.0,13.38,13.39,13.37,13.39,20200.0
2014-11-14 10:40:00,13.39,13.39,13.37,13.38,27000.0,13.39,13.39,13.37,13.38,27000.0
2014-11-14 10:45:00,13.37,13.39,13.37,13.39,27900.0,13.37,13.39,13.37,13.39,27900.0
2014-11-14 10:50:00,13.39,13.42,13.39,13.4,89600.0,13.39,13.42,13.39,13.4,89600.0
2014-11-14 10:55:00,13.41,13.41,13.38,13.41,436300.0,13.41,13.41,13.38,13.41,436300.0
2014-11-14 11:00:00,13.4,13.43,13.4,13.41,222600.0,13.4,13.43,13.4,13.41,222600.0
2014-11-14 11:05:00,13.41,13.42,13.38,13.4,654100.0,13.41,13.42,13.38,13.4,654100.0
2014-11-14 11:10:00,13.39,13.4,13.38,13.38,71400.0,13.39,13.4,13.38,13.38,71400.0
2014-11-14 11:15:00,13.38,13.38,13.35,13.35,60400.0,13.38,13.38,13.35,13.35,60400.0
2014-11-14 11:20:00,13.35,13.37,13.35,13.37,28100.0,13.35,13.37,13.35,13.37,28100.0
2014-11-14 11:25:00,13.36,13.37,13.36,13.36,8900.0,13.36,13.37,13.36,13.36,8900.0
2014-11-14 11:30:00,13.37,13.37,13.35,13.37,102400.0,13.37,13.37,13.35,13.37,102400.0
2014-11-14 11:35:00,13.37,13.37,13.36,13.36,4900.0,13.37,13.37,13.36,13.36,4900.0
2014-11-14 11:40:00,13.36,13.36,13.34,13.36,45600.0,13.36,13.36,13.34,13.36,45600.0
2014-11-14 11:45:00,13.36,13.36,13.35,13.35,6600.0,13.36,13.36,13.35,13.35,6600.0
2014-11-14 11:50:00,13.36,13.36,13.35,13.35,9100.0,13.36,13.36,13.35,13.35,9100.0
2014-11-14 11:55:00,13.35,13.36,13.35,13.36,8300.0,13.35,13.36,13.35,13.36,8300.0
2014-11-14 12:00:00,13.36,13.36,13.35,13.36,37900.0,13.36,13.36,13.35,13.36,37900.0
2014-11-14 12:05:00,13.36,13.36,13.35,13.35,12200.0,13.36,13.36,13.35,13.35,12200.0
2014-11-14 12:10:00,13.35,13.36,13.35,13.35,9800.0,13.35,13.36,13.35,13.35,9800.0
2014-11-14 12:15:00,13.35,13.36,13.35,13.35,25100.0,13.35,13.36,13.35,13.35,25100.0
2014-11-14 12:20:00,13.35,13.36,13.35,13.35,9900.0,13.35,13.36,13.35,13.35,9900.0
2014-11-14 12:25:00,13.35,13.36,13.35,13.35,13500.0,13.35,13.36,13.35,13.35,13500.0
2014-11-14 12:30:00,13.35,13.36,13.35,13.35,13500.0,13.35,13.36,13.35,13.35,13500.0
2014-11-14 12:35:00,13.35,13.36,13.35,13.35,24300.0,13.35,13.36,13.35,13.35,24300.0
2014-11-14 12:40:00,13.35,13.36,13.33,13.34,156400.0,13.35,13.36,13.33,13.34,156400.0
2014-11-14 12:45:00,13.34,13.34,13.33,13.33,5400.0,13.34,13.34,13.33,13.33,5400.0
2014-11-14 12:50:00,13.33,13.34,13.33,13.34,7600.0,13.33,13.34,13.33,13.34,7600.0
2014-11-14 12:55:00,13.33,13.34,13.33,13.33,5600.0,13.33,13.34,13.33,13.33,5600.0
2014-11-14 13:00:00,13.33,13.33,13.29,13.31,208500.0,13.33,13.33,13.29,13.31,208500.0
2014-11-14 13:05:00,13.32,13.32,13.31,13.32,3600.0,13.32,13.32,13.31,13.32,3600.0
2014-11-14 13:10:00,13.32,13.35,13.31,13.35,212200.0,13.32,13.35,13.31,13.35,212200.0
2014-11-14 13:15:00,13.35,13.35,13.34,13.35,36500.0,13.35,13.35,13.34,13.35,36500.0
2014-11-14 13:20:00,13.34,13.35,13.34,13.34,67900.0,13.34,13.35,13.34,13.34,67900.0
2014-11-14 13:25:00,13.34,13.36,13.34,13.36,64900.0,13.34,13.36,13.34,13.36,64900.0
2014-11-14 13:30:00,13.36,13.36,13.35,13.36,31700.0,13.36,13.36,13.35,13.36,31700.0
2014-11-14 13:35:00,13.36,13.37,13.35,13.37,42200.0,13.36,13.37,13.35,13.37,42200.0
2014-11-14 13:40:00,13.37,13.39,13.37,13.38,49300.0,13.37,13.39,13.37,13.38,49300.0
2014-11-14 13:45:00,13.39,13.39,13.38,13.38,21100.0,13.39,13.39,13.38,13.38,21100.0
2014-11-14 13:50:00,13.38,13.39,13.37,13.38,60100.0,13.38,13.39,13.37,13.38,60100.0
2014-11-14 13:55:00,13.37,13.38,13.35,13.36,60500.0,13.37,13.38,13.35,13.36,60500.0
2014-11-14 14:00:00,13.36,13.36,13.35,13.36,16600.0,13.36,13.36,13.35,13.36,16600.0
2014-11-14 14:05:00,13.35,13.37,13.35,13.37,52500.0,13.35,13.37,13.35,13.37,52500.0
2014-11-14 14:10:00,13.37,13.38,13.36,13.37,15200.0,13.37,13.38,13.36,13.37,15200.0
2014-11-14 14:15:00,13.37,13.38,13.37,13.38,14500.0,13.37,13.38,13.37,13.38,14500.0
2014-11-14 14:20:00,13.37,13.38,13.36,13.36,98600.0,13.37,13.38,13.36,13.36,98600.0
2014-11-14 14:25:00,13.36,13.37,13.36,13.36,17000.0,13.36,13.37,13.36,13.36,17000.0
2014-11-14 14:30:00,13.36,13.37,13.36,13.36,14600.0,13.36,13.37,13.36,13.36,14600.0
2014-11-14 14:35:00,13.36,13.37,13.35,13.36,23900.0,13.36,13.37,13.35,13.36,23900.0
2014-11-14 14:40:00,13.35,13.36,13.35,13.35,26000.0,13.35,13.36,13.35,13.35,26000.0
2014-11-14 14:45:00,13.36,13.36,13.35,13.35,20100.0,13.36,13.36,13.35,13.35,20100.0
2014-11-14 14:50:00,13.36,13.38,13.35,13.37,282800.0,13.36,13.38,13.35,13.37,282800.0
2014-11-14 14:55:00,13.37,13.38,13.37,13.38,21600.0,13.37,13.38,13.37,13.38,21600.0
2014-11-14 15:00:00,13.38,13.41,13.37,13.41,128600.0,13.38,13.41,13.37,13.41,128600.0
2014-11-14 15:05:00,13.41,13.41,13.4,13.41,43100.0,13.41,13.41,13.4,13.41,43100.0
2014-11-14 15:10:00,13.41,13.41,13.38,13.39,278200.0,13.41,13.41,13.38,13.39,278200.0
2014-11-14 15:15:00,13.39,13.39,13.38,13.39,27000.0,13.39,13.39,13.38,13.39,27000.0
2014-11-14 15:20:00,13.39,13.39,13.38,13.38,27200.0,13.39,13.39,13.38,13.38,27200.0
2014-11-14 15:25:00,13.39,13.39,13.38,13.39,26600.0,13.39,13.39,13.38,13.39,26600.0
2014-11-14 15:30:00,13.39,13.41,13.38,13.41,131300.0,13.39,13.41,13.38,13.41,131300.0
2014-11-14 15:35:00,13.4,13.42,13.39,13.4,401600.0,13.4,13.42,13.39,13.4,401600.0
2014-11-14 15:40:00,13.39,13.42,13.39,13.42,136600.0,13.39,13.42,13.39,13.42,136600.0
2014-11-14 15:45:00,13.42,13.42,13.41,13.42,436700.0,13.42,13.42,13.41,13.42,436700.0
2014-11-14 15:50:00,13.41,13.42,13.39,13.39,538600.0,13.41,13.42,13.39,13.39,538600.0
2014-11-14 15:55:00,13.39,13.39,13.36,13.37,810900.0,13.39,13.39,13.36,13.37,810900.0
2014-11-17 09:30:00,13.32,13.38,13.28,13.35,269900.0,13.32,13.38,13.28,13.35,269900.0
2014-11-17 09:35:00,13.35,13.39,13.32,13.38,277600.0,13.35,13.39,13.32,13.38,277600.0
2014-11-17 09:40:00,13.37,13.42,13.35,13.4,511300.0,13.37,13.42,13.35,13.4,511300.0
2014-11-17 09:45:00,13.4,13.41,13.36,13.37,214300.0,13.4,13.41,13.36,13.37,214300.0
2014-11-17 09:50:00,13.37,13.37,13.34,13.34,66900.0,13.37,13.37,13.34,13.34,66900.0
2014-11-17 09:55:00,13.33,13.34,13.33,13.34,37900.0,13.33,13.34,13.33,13.34,37900.0
2014-11-17 10:00:00,13.34,13.36,13.33,13.35,332400.0,13.34,13.36,13.33,13.35,332400.0
2014-11-17 10:05:00,13.36,13.36,13.34,13.35,96300.0,13.36,13.36,13.34,13.35,96300.0
2014-11-17 10:10:00,13.34,13.38,13.34,13.37,142400.0,13.34,13.38,13.34,13.37,142400.0
2014-11-17 10:15:00,13.38,13.39,13.36,13.38,81600.0,13.38,13.39,13.36,13.38,81600.0
2014-11-17 10:20:00,13.37,13.37,13.36,13.37,65200.0,13.37,13.37,13.36,13.37,65200.0
2014-11-17 10:25:00,13.37,13.4,13.37,13.4,289700.0,13.37,13.4,13.37,13.4,289700.0
2014-11-17 10:30:00,13.4,13.41,13.38,13.4,308700.0,13.4,13.41,13.38,13.4,308700.0
2014-11-17 10:35:00,13.4,13.41,13.38,13.4,394000.0,13.4,13.41,13.38,13.4,394000.0
2014-11-17 10:40:00,13.39,13.41,13.38,13.4,118900.0,13.39,13.41,13.38,13.4,118900.0
2014-11-17 10:45:00,13.4,13.41,13.39,13.4,142500.0,13.4,13.41,13.39,13.4,142500.0
2014-11-17 10:50:00,13.4,13.41,13.38,13.4,509500.0,13.4,13.41,13.38,13.4,509500.0
2014-11-17 10:55:00,13.4,13.41,13.39,13.4,173500.0,13.4,13.41,13.39,13.4,173500.0
2014-11-17 11:00:00,13.41,13.41,13.39,13.4,115600.0,13.41,13.41,13.39,13.4,115600.0
2014-11-17 11:05:00,13.4,13.41,13.38,13.38,199300.0,13.4,13.41,13.38,13.38,199300.0
2014-11-17 11:10:00,13.38,13.4,13.38,13.39,108300.0,13.38,13.4,13.38,13.39,108300.0
2014-11-17 11:15:00,13.39,13.41,13.39,13.4,395400.0,13.39,13.41,13.39,13.4,395400.0
2014-11-17 11:20:00,13.4,13.4,13.39,13.39,46100.0,13.4,13.4,13.39,13.39,46100.0
2014-11-17 11:25:00,13.4,13.4,13.38,13.38,162200.0,13.4,13.4,13.38,13.38,162200.0
2014-11-17 11:30:00,13.38,13.39,13.37,13.38,168700.0,13.38,13.39,13.37,13.38,168700.0
2014-11-17 11:35:00,13.37,13.38,13.36,13.38,59800.0,13.37,13.38,13.36,13.38,59800.0
2014-11-17 11:40:00,13.38,13.39,13.37,13.39,41000.0,13.38,13.39,13.37,13.39,41000.0
2014-11-17 11:45:00,13.39,13.4,13.38,13.38,102600.0,13.39,13.4,13.38,13.38,102600.0
2014-11-17 11:50:00,13.39,13.39,13.37,13.38,110900.0,13.39,13.39,13.37,13.38,110900.0
2014-11-17 11:55:00,13.39,13.4,13.38,13.39,171000.0,13.39,13.4,13.38,13.39,171000.0
2014-11-17 12:00:00,13.39,13.4,13.37,13.37,154000.0,13.39,13.4,13.37,13.37,154000.0
2014-11-17 12:05:00,13.38,13.38,13.37,13.37,12100.0,13.38,13.38,13.37,13.37,12100.0
2014-11-17 12:10:00,13.37,13.39,13.37,13.39,99600.0,13.37,13.39,13.37,13.39,99600.0
2014-11-17 12:15:00,13.39,13.39,13.38,13.38,24100.0,13.39,13.39,13.38,13.38,24100.0
2014-11-17 12:20:00,13.38,13.39,13.38,13.39,13300.0,13.38,13.39,13.38,13.39,13300.0
2014-11-17 12:25:00,13.38,13.4,13.38,13.4,94300.0,13.38,13.4,13.38,13.4,94300.0
2014-11-17 12:30:00,13.4,13.4,13.39,13.4,18500.0,13.4,13.4,13.39,13.4,18500.0
2014-11-17 12:35:00,13.4,13.4,13.39,13.4,49800.0,13.4,13.4,13.39,13.4,49800.0
2014-11-17 12:40:00,13.39,13.42,13.39,13.4,448000.0,13.39,13.42,13.39,13.4,448000.0
2014-11-17 12:45:00,13.4,13.41,13.4,13.4,83000.0,13.4,13.41,13.4,13.4,83000.0
2014-11-17 12:50:00,13.4,13.42,13.4,13.41,151000.0,13.4,13.42,13.4,13.41,151000.0
2014-11-17 12:55:00,13.41,13.42,13.39,13.4,110600.0,13.41,13.42,13.39,13.4,110600.0
2014-11-17 13:00:00,13.4,13.41,13.38,13.39,208800.0,13.4,13.41,13.38,13.39,208800.0
2014-11-17 13:05:00,13.39,13.4,13.39,13.4,12900.0,13.39,13.4,13.39,13.4,12900.0
2014-11-17 13:10:00,13.4,13.4,13.39,13.4,8100.0,13.4,13.4,13.39,13.4,8100.0
2014-11-17 13:15:00,13.39,13.41,13.39,13.41,31000.0,13.39,13.41,13.39,13.41,31000.0
2014-11-17 13:20:00,13.4,13.43,13.4,13.42,53500.0,13.4,13.43,13.4,13.42,53500.0
2014-11-17 13:25:00,13.42,13.42,13.4,13.4,61700.0,13.42,13.42,13.4,13.4,61700.0
2014-11-17 13:30:00,13.4,13.41,13.4,13.4,48400.0,13.4,13.41,13.4,13.4,48400.0
2014-11-17 13:35:00,13.4,13.4,13.39,13.4,119500.0,13.4,13.4,13.39,13.4,119500.0
2014-11-17 13:40:00,13.4,13.4,13.39,13.4,83800.0,13.4,13.4,13.39,13.4,83800.0
2014-11-17 13:45:00,13.4,13.4,13.39,13.4,27100.0,13.4,13.4,13.39,13.4,27100.0
2014-11-17 13:50:00,13.4,13.4,13.39,13.4,74400.0,13.4,13.4,13.39,13.4,74400.0
2014-11-17 13:55:00,13.4,13.4,13.39,13.4,52200.0,13.4,13.4,13.39,13.4,52200.0
2014-11-17 14:00:00,13.4,13.4,13.39,13.4,103500.0,13.4,13.4,13.39,13.4,103500.0
2014-11-17 14:05:00,13.4,13.4,13.39,13.4,20400.0,13.4,13.4,13.39,13.4,20400.0
2014-11-17 14:10:00,13.4,13.42,13.39,13.42,298300.0,13.4,13.42,13.39,13.42,298300.0
2014-11-17 14:15:00,13.42,13.42,13.4,13.41,439800.0,13.42,13.42,13.4,13.41,439800.0
2014-11-17 14:20:00,13.4,13.41,13.4,13.4,145500.0,13.4,13.41,13.4,13.4,145500.0
2014-11-17 14:25:00,13.4,13.41,13.4,13.41,49600.0,13.4,13.41,13.4,13.41,49600.0
2014-11-17 14:30:00,13.41,13.41,13.4,13.4,86800.0,13.41,13.41,13.4,13.4,86800.0
2014-11-17 14:35:00,13.41,13.41,13.4,13.4,25700.0,13.41,13.41,13.4,13.4,25700.0
2014-11-17 14:40:00,13.4,13.41,13.4,13.41,25300.0,13.4,13.41,13.4,13.41,25300.0
2014-11-17 14:45:00,13.41,13.41,13.4,13.4,36900.0,13.41,13.41,13.4,13.4,36900.0
2014-11-17 14:50:00,13.4,13.41,13.4,13.4,26800.0,13.4,13.41,13.4,13.4,26800.0
2014-11-17 14:55:00,13.4,13.42,13.4,13.41,88800.0,13.4,13.42,13.4,13.41,88800.0
2014-11-17 15:00:00,13.42,13.42,13.41,13.42,274100.0,13.42,13.42,13.41,13.42,274100.0
2014-11-17 15:05:00,13.41,13.42,13.41,13.42,106000.0,13.41,13.42,13.41,13.42,106000.0
2014-11-17 15:10:00,13.42,13.42,13.4,13.4,90900.0,13.42,13.42,13.4,13.4,90900.0
2014-11-17 15:15:00,13.41,13.41,13.39,13.39,84000.0,13.41,13.41,13.39,13.39,84000.0
2014-11-17 15:20:00,13.4,13.4,13.38,13.38,84800.0,13.4,13.4,13.38,13.38,84800.0
2014-11-17 15:25:00,13.38,13.39,13.37,13.37,106100.0,13.38,13.39,13.37,13.37,106100.0
2014-11-17 15:30:00,13.37,13.38,13.37,13.38,65700.0,13.37,13.38,13.37,13.38,65700.0
2014-11-17 15:35:00,13.38,13.4,13.37,13.4,349300.0,13.38,13.4,13.37,13.4,349300.0
2014-11-17 15:40:00,13.4,13.4,13.38,13.38,205400.0,13.4,13.4,13.38,13.38,205400.0
2014-11-17 15:45:00,13.38,13.39,13.37,13.39,235100.0,13.38,13.39,13.37,13.39,235100.0
2014-11-17 15:50:00,13.39,13.39,13.36,13.36,239100.0,13.39,13.39,13.36,13.36,239100.0
2014-11-17 15:55:00,13.36,13.38,13.36,13.37,398600.0,13.36,13.38,13.36,13.37,398600.0
2014-11-18 09:30:00,13.37,13.45,13.35,13.45,160900.0,13.37,13.45,13.35,13.45,160900.0
2014-11-18 09:35:00,13.45,13.49,13.41,13.49,652000.0,13.45,13.49,13.41,13.49,652000.0
2014-11-18 09:40:00,13.49,13.5,13.46,13.5,217700.0,13.49,13.5,13.46,13.5,217700.0
2014-11-18 09:45:00,13.5,13.5,13.46,13.47,401500.0,13.5,13.5,13.46,13.47,401500.0
2014-11-18 09:50:00,13.46,13.48,13.45,13.48,222500.0,13.46,13.48,13.45,13.48,222500.0
2014-11-18 09:55:00,13.48,13.48,13.46,13.46,72600.0,13.48,13.48,13.46,13.46,72600.0
2014-11-18 10:00:00,13.47,13.48,13.46,13.46,136000.0,13.47,13.48,13.46,13.46,136000.0
2014-11-18 10:05:00,13.46,13.49,13.46,13.48,688600.0,13.46,13.49,13.46,13.48,688600.0
2014-11-18 10:10:00,13.48,13.48,13.45,13.46,214200.0,13.48,13.48,13.45,13.46,214200.0
2014-11-18 10:15:00,13.45,13.48,13.45,13.46,146100.0,13.45,13.48,13.45,13.46,146100.0
2014-11-18 10:20:00,13.46,13.48,13.45,13.46,163900.0,13.46,13.48,13.45,13.46,163900.0
2014-11-18 10:25:00,13.46,13.48,13.45,13.47,322300.0,13.46,13.48,13.45,13.47,322300.0
2014-11-18 10:30:00,13.47,13.48,13.46,13.47,138900.0,13.47,13.48,13.46,13.47,138900.0
2014-11-18 10:35:00,13.46,13.48,13.46,13.47,114600.0,13.46,13.48,13.46,13.47,114600.0
2014-11-18 10:40:00,13.47,13.48,13.47,13.48,138800.0,13.47,13.48,13.47,13.48,138800.0
2014-11-18 10:45:00,13.48,13.5,13.47,13.5,89700.0,13.48,13.5,13.47,13.5,89700.0
2014-11-18 10:50:00,13.5,13.5,13.48,13.49,604900.0,13.5,13.5,13.48,13.49,604900.0
2014-11-18 10:55:00,13.49,13.5,13.48,13.49,237800.0,13.49,13.5,13.48,13.49,237800.0
2014-11-18 11:00:00,13.49,13.5,13.48,13.49,338300.0,13.49,13.5,13.48,13.49,338300.0
2014-11-18 11:05:00,13.48,13.49,13.47,13.48,458800.0,13.48,13.49,13.47,13.48,458800.0
2014-11-18 11:10:00,13.48,13.49,13.44,13.45,555300.0,13.48,13.49,13.44,13.45,555300.0
2014-11-18 11:15:00,13.45,13.46,13.45,13.45,280700.0,13.45,13.46,13.45,13.45,280700.0
2014-11-18 11:20:00,13.45,13.47,13.45,13.46,261000.0,13.45,13.47,13.45,13.46,261000.0
2014-11-18 11:25:00,13.46,13.47,13.43,13.45,668500.0,13.46,13.47,13.43,13.45,668500.0
2014-11-18 11:30:00,13.44,13.46,13.43,13.44,451200.0,13.44,13.46,13.43,13.44,451200.0
2014-11-18 11:35:00,13.43,13.47,13.43,13.46,469700.0,13.43,13.47,13.43,13.46,469700.0
2014-11-18 11:40:00,13.46,13.47,13.45,13.46,124700.0,13.46,13.47,13.45,13.46,124700.0
2014-11-18 11:45:00,13.46,13.47,13.46,13.47,232100.0,13.46,13.47,13.46,13.47,232100.0
2014-11-18 11:50:00,13.47,13.47,13.46,13.46,23600.0,13.47,13.47,13.46,13.46,23600.0
2014-11-18 11:55:00,13.47,13.48,13.46,13.48,52000.0,13.47,13.48,13.46,13.48,52000.0
2014-11-18 12:00:00,13.48,13.48,13.47,13.48,32300.0,13.48,13.48,13.47,13.48,32300.0
2014-11-18 12:05:00,13.48,13.49,13.47,13.49,248300.0,13.48,13.49,13.47,13.49,248300.0
2014-11-18 12:10:00,13.49,13.5,13.48,13.5,169200.0,13.49,13.5,13.48,13.5,169200.0
2014-11-18 12:15:00,13.5,13.5,13.48,13.48,125100.0,13.5,13.5,13.48,13.48,125100.0
2014-11-18 12:20:00,13.49,13.49,13.48,13.48,18900.0,13.49,13.49,13.48,13.48,18900.0
2014-11-18 12:25:00,13.49,13.49,13.48,13.49,22100.0,13.49,13.49,13.48,13.49,22100.0
2014-11-18 12:30:00,13.49,13.5,13.48,13.5,276100.0,13.49,13.5,13.48,13.5,276100.0
2014-11-18 12:35:00,13.5,13.5,13.48,13.48,337300.0,13.5,13.5,13.48,13.48,337300.0
2014-11-18 12:40:00,13.49,13.5,13.48,13.49,196200.0,13.49,13.5,13.48,13.49,196200.0
2014-11-18 12:45:00,13.49,13.5,13.47,13.47,234100.0,13.49,13.5,13.47,13.47,234100.0
2014-11-18 12:50:00,13.48,13.48,13.47,13.48,11600.0,13.48,13.48,13.47,13.48,11600.0
2014-11-18 12:55:00,13.48,13.49,13.47,13.48,216600.0,13.48,13.49,13.47,13.48,216600.0
2014-11-18 13:00:00,13.49,13.49,13.48,13.49,14200.0,13.49,13.49,13.48,13.49,14200.0
2014-11-18 13:05:00,13.49,13.49,13.48,13.49,38600.0,13.49,13.49,13.48,13.49,38600.0
2014-11-18 13:10:00,13.49,13.5,13.48,13.49,134300.0,13.49,13.5,13.48,13.49,134300.0
2014-11-18 13:15:00,13.49,13.5,13.48,13.48,190600.0,13.49,13.5,13.48,13.48,190600.0
2014-11-18 13:20:00,13.48,13.49,13.48,13.49,18000.0,13.48,13.49,13.48,13.49,18000.0
2014-11-18 13:25:00,13.49,13.51,13.48,13.5,77500.0,13.49,13.51,13.48,13.5,77500.0
2014-11-18 13:30:00,13.51,13.52,13.49,13.51,218700.0,13.51,13.52,13.49,13.51,218700.0
2014-11-18 13:35:00,13.51,13.51,13.49,13.51,665700.0,13.51,13.51,13.49,13.51,665700.0
2014-11-18 13:40:00,13.5,13.51,13.49,13.5,156500.0,13.5,13.51,13.49,13.5,156500.0
2014-11-18 13:45:00,13.5,13.51,13.49,13.49,92800.0,13.5,13.51,13.49,13.49,92800.0
2014-11-18 13:50:00,13.5,13.51,13.49,13.51,37500.0,13.5,13.51,13.49,13.51,37500.0
2014-11-18 13:55:00,13.5,13.51,13.5,13.51,31400.0,13.5,13.51,13.5,13.51,31400.0
2014-11-18 14:00:00,13.5,13.55,13.5,13.54,230200.0,13.5,13.55,13.5,13.54,230200.0
2014-11-18 14:05:00,13.54,13.55,13.52,13.54,323200.0,13.54,13.55,13.52,13.54,323200.0
2014-11-18 14:10:00,13.54,13.55,13.53,13.54,129400.0,13.54,13.55,13.53,13.54,129400.0
2014-11-18 14:15:00,13.54,13.55,13.53,13.54,122500.0,13.54,13.55,13.53,13.54,122500.0
2014-11-18 14:20:00,13.54,13.57,13.54,13.56,1387500.0,13.54,13.57,13.54,13.56,1387500.0
2014-11-18 14:25:00,13.56,13.59,13.53,13.59,1218100.0,13.56,13.59,13.53,13.59,1218100.0
2014-11-18 14:30:00,13.59,13.6,13.57,13.59,792900.0,13.59,13.6,13.57,13.59,792900.0
2014-11-18 14:35:00,13.59,13.6,13.56,13.57,346800.0,13.59,13.6,13.56,13.57,346800.0
2014-11-18 14:40:00,13.58,13.64,13.57,13.64,1024200.0,13.58,13.64,13.57,13.64,1024200.0
2014-11-18 14:45:00,13.63,13.66,13.6,13.62,994700.0,13.63,13.66,13.6,13.62,994700.0
2014-11-18 14:50:00,13.62,13.67,13.62,13.63,917500.0,13.62,13.67,13.62,13.63,917500.0
2014-11-18 14:55:00,13.63,13.64,13.63,13.64,178600.0,13.63,13.64,13.63,13.64,178600.0
2014-11-18 15:00:00,13.63,13.67,13.63,13.67,619600.0,13.63,13.67,13.63,13.67,619600.0
2014-11-18 15:05:00,13.67,13.69,13.66,13.69,211300.0,13.67,13.69,13.66,13.69,211300.0
2014-11-18 15:10:00,13.69,13.74,13.68,13.72,441300.0,13.69,13.74,13.68,13.72,441300.0
2014-11-18 15:15:00,13.73,13.76,13.71,13.76,584100.0,13.73,13.76,13.71,13.76,584100.0
2014-11-18 15:20:00,13.76,13.76,13.73,13.75,681700.0,13.76,13.76,13.73,13.75,681700.0
2014-11-18 15:25:00,13.75,13.76,13.74,13.75,846000.0,13.75,13.76,13.74,13.75,846000.0
2014-11-18 15:30:00,13.75,13.75,13.7,13.73,965300.0,13.75,13.75,13.7,13.73,965300.0
2014-11-18 15:35:00,13.73,13.76,13.73,13.74,318600.0,13.73,13.76,13.73,13.74,318600.0
2014-11-18 15:40:00,13.73,13.74,13.73,13.73,104400.0,13.73,13.74,13.73,13.73,104400.0
2014-11-18 15:45:00,13.74,13.74,13.71,13.71,205000.0,13.74,13.74,13.71,13.71,205000.0
2014-11-18 15:50:00,13.71,13.72,13.69,13.69,333000.0,13.71,13.72,13.69,13.69,333000.0
2014-11-18 15:55:00,13.7,13.71,13.68,13.69,1317700.0,13.7,13.71,13.68,13.69,1317700.0
2014-11-19 09:30:00,13.67,13.68,13.59,13.6,246800.0,13.67,13.68,13.59,13.6,246800.0
2014-11-19 09:35:00,13.61,13.64,13.6,13.64,101000.0,13.61,13.64,13.6,13.64,101000.0
2014-11-19 09:40:00,13.64,13.65,13.61,13.63,173800.0,13.64,13.65,13.61,13.63,173800.0
2014-11-19 09:45:00,13.62,13.63,13.57,13.57,190100.0,13.62,13.63,13.57,13.57,190100.0
2014-11-19 09:50:00,13.57,13.6,13.55,13.58,253700.0,13.57,13.6,13.55,13.58,253700.0
2014-11-19 09:55:00,13.58,13.59,13.55,13.56,66600.0,13.58,13.59,13.55,13.56,66600.0
2014-11-19 10:00:00,13.55,13.57,13.53,13.54,125200.0,13.55,13.57,13.53,13.54,125200.0
2014-11-19 10:05:00,13.54,13.56,13.52,13.56,75200.0,13.54,13.56,13.52,13.56,75200.0
2014-11-19 10:10:00,13.55,13.56,13.52,13.55,45600.0,13.55,13.56,13.52,13.55,45600.0
2014-11-19 10:15:00,13.55,13.56,13.53,13.54,26000.0,13.55,13.56,13.53,13.54,26000.0
2014-11-19 10:20:00,13.54,13.56,13.53,13.56,127800.0,13.54,13.56,13.53,13.56,127800.0
2014-11-19 10:25:00,13.56,13.56,13.54,13.54,39000.0,13.56,13.56,13.54,13.54,39000.0
2014-11-19 10:30:00,13.55,13.56,13.54,13.55,97600.0,13.55,13.56,13.54,13.55,97600.0
2014-11-19 10:35:00,13.55,13.56,13.53,13.55,106300.0,13.55,13.56,13.53,13.55,106300.0
2014-11-19 10:40:00,13.55,13.56,13.54,13.56,98400.0,13.55,13.56,13.54,13.56,98400.0
2014-11-19 10:45:00,13.56,13.57,13.55,13.56,192600.0,13.56,13.57,13.55,13.56,192600.0
2014-11-19 10:50:00,13.55,13.56,13.52,13.54,144300.0,13.55,13.56,13.52,13.54,144300.0
2014-11-19 10:55:00,13.54,13.55,13.52,13.53,144100.0,13.54,13.55,13.52,13.53,144100.0
2014-11-19 11:00:00,13.53,13.53,13.49,13.49,117700.0,13.53,13.53,13.49,13.49,117700.0
2014-11-19 11:05:00,13.49,13.5,13.48,13.49,97700.0,13.49,13.5,13.48,13.49,97700.0
2014-11-19 11:10:00,13.5,13.5,13.48,13.49,100500.0,13.5,13.5,13.48,13.49,100500.0
2014-11-19 11:15:00,13.49,13.49,13.48,13.49,50200.0,13.49,13.49,13.48,13.49,50200.0
2014-11-19 11:20:00,13.49,13.49,13.45,13.45,90800.0,13.49,13.49,13.45,13.45,90800.0
2014-11-19 11:25:00,13.46,13.46,13.43,13.43,65500.0,13.46,13.46,13.43,13.43,65500.0
2014-11-19 11:30:00,13.44,13.44,13.42,13.43,88400.0,13.44,13.44,13.42,13.43,88400.0
2014-11-19 11:35:00,13.42,13.43,13.4,13.4,113800.0,13.42,13.43,13.4,13.4,113800.0
2014-11-19 11:40:00,13.4,13.41,13.4,13.4,106900.0,13.4,13.41,13.4,13.4,106900.0
2014-11-19 11:45:00,13.4,13.48,13.4,13.44,370300.0,13.4,13.48,13.4,13.44,370300.0
2014-11-19 11:50:00,13.44,13.45,13.42,13.43,729600.0,13.44,13.45,13.42,13.43,729600.0
2014-11-19 11:55:00,13.43,13.48,13.42,13.48,614700.0,13.43,13.48,13.42,13.48,614700.0
2014-11-19 12:00:00,13.48,13.52,13.46,13.49,373300.0,13.48,13.52,13.46,13.49,373300.0
2014-11-19 12:05:00,13.48,13.49,13.45,13.46,138900.0,13.48,13.49,13.45,13.46,138900.0
2014-11-19 12:10:00,13.45,13.46,13.41,13.43,208500.0,13.45,13.46,13.41,13.43,208500.0
2014-11-19 12:15:00,13.42,13.43,13.4,13.42,130700.0,13.42,13.43,13.4,13.42,130700.0
2014-11-19 12:20:00,13.42,13.42,13.38,13.4,228700.0,13.42,13.42,13.38,13.4,228700.0
2014-11-19 12:25:00,13.4,13.4,13.35,13.36,408500.0,13.4,13.4,13.35,13.36,408500.0
2014-11-19 12:30:00,13.36,13.37,13.33,13.33,337800.0,13.36,13.37,13.33,13.33,337800.0
2014-11-19 12:35:00,13.33,13.34,13.2,13.2,1353400.0,13.33,13.34,13.2,13.2,1353400.0
2014-11-19 12:40:00,13.21,13.23,13.17,13.22,1588200.0,13.21,13.23,13.17,13.22,1588200.0
2014-11-19 12:45:00,13.23,13.28,13.22,13.27,677400.0,13.23,13.28,13.22,13.27,677400.0
2014-11-19 12:50:00,13.28,13.28,13.25,13.26,398400.0,13.28,13.28,13.25,13.26,398400.0
2014-11-19 12:55:00,13.26,13.29,13.26,13.29,170000.0,13.26,13.29,13.26,13.29,170000.0
2014-11-19 13:00:00,13.29,13.29,13.21,13.22,250600.0,13.29,13.29,13.21,13.22,250600.0
2014-11-19 13:05:00,13.22,13.26,13.22,13.22,218900.0,13.22,13.26,13.22,13.22,218900.0
2014-11-19 13:10:00,13.23,13.23,13.2,13.2,126700.0,13.23,13.23,13.2,13.2,126700.0
2014-11-19 13:15:00,13.2,13.21,13.19,13.2,57400.0,13.2,13.21,13.19,13.2,57400.0
2014-11-19 13:20:00,13.19,13.22,13.19,13.21,232500.0,13.19,13.22,13.19,13.21,232500.0
2014-11-19 13:25:00,13.21,13.26,13.2,13.23,388800.0,13.21,13.26,13.2,13.23,388800.0
2014-11-19 13:30:00,13.24,13.29,13.23,13.28,415900.0,13.24,13.29,13.23,13.28,415900.0
2014-11-19 13:35:00,13.29,13.31,13.25,13.27,374000.0,13.29,13.31,13.25,13.27,374000.0
2014-11-19 13:40:00,13.27,13.32,13.26,13.32,417100.0,13.27,13.32,13.26,13.32,417100.0
2014-11-19 13:45:00,13.31,13.32,13.3,13.3,60600.0,13.31,13.32,13.3,13.3,60600.0
2014-11-19 13:50:00,13.3,13.31,13.29,13.29,84200.0,13.3,13.31,13.29,13.29,84200.0
2014-11-19 13:55:00,13.29,13.3,13.26,13.27,139000.0,13.29,13.3,13.26,13.27,139000.0
2014-11-19 14:00:00,13.28,13.31,13.27,13.3,214600.0,13.28,13.31,13.27,13.3,214600.0
2014-11-19 14:05:00,13.3,13.3,13.28,13.28,113800.0,13.3,13.3,13.28,13.28,113800.0
2014-11-19 14:10:00,13.28,13.29,13.27,13.28,49500.0,13.28,13.29,13.27,13.28,49500.0
2014-11-19 14:15:00,13.27,13.3,13.27,13.3,265600.0,13.27,13.3,13.27,13.3,265600.0
2014-11-19 14:20:00,13.31,13.31,13.29,13.3,601200.0,13.31,13.31,13.29,13.3,601200.0
2014-11-19 14:25:00,13.3,13.31,13.3,13.31,65600.0,13.3,13.31,13.3,13.31,65600.0
2014-11-19 14:30:00,13.3,13.33,13.29,13.29,175700.0,13.3,13.33,13.29,13.29,175700.0
2014-11-19 14:35:00,13.29,13.3,13.26,13.26,209400.0,13.29,13.3,13.26,13.26,209400.0
2014-11-19 14:40:00,13.26,13.27,13.25,13.25,163200.0,13.26,13.27,13.25,13.25,163200.0
2014-11-19 14:45:00,13.25,13.27,13.23,13.25,176100.0,13.25,13.27,13.23,13.25,176100.0
2014-11-19 14:50:00,13.25,13.26,13.23,13.23,143100.0,13.25,13.26,13.23,13.23,143100.0
2014-11-19 14:55:00,13.23,13.24,13.22,13.22,75400.0,13.23,13.24,13.22,13.22,75400.0
2014-11-19 15:00:00,13.22,13.23,13.2,13.21,111400.0,13.22,13.23,13.2,13.21,111400.0
2014-11-19 15:05:00,13.21,13.21,13.15,13.15,450500.0,13.21,13.21,13.15,13.15,450500.0
2014-11-19 15:10:00,13.16,13.18,13.15,13.18,211600.0,13.16,13.18,13.15,13.18,211600.0
2014-11-19 15:15:00,13.18,13.2,13.16,13.18,156900.0,13.18,13.2,13.16,13.18,156900.0
2014-11-19 15:20:00,13.18,13.2,13.15,13.15,225100.0,13.18,13.2,13.15,13.15,225100.0
2014-11-19 15:25:00,13.15,13.16,13.11,13.11,260000.0,13.15,13.16,13.11,13.11,260000.0
2014-11-19 15:30:00,13.11,13.14,13.1,13.12,575100.0,13.11,13.14,13.1,13.12,575100.0
2014-11-19 15:35:00,13.12,13.12,13.09,13.09,383400.0,13.12,13.12,13.09,13.09,383400.0
2014-11-19 15:40:00,13.1,13.1,13.04,13.06,610500.0,13.1,13.1,13.04,13.06,610500.0
2014-11-19 15:45:00,13.05,13.09,13.05,13.09,574000.0,13.05,13.09,13.05,13.09,574000.0
2014-11-19 15:50:00,13.09,13.1,13.08,13.09,508900.0,13.09,13.1,13.08,13.09,508900.0
2014-11-19 15:55:00,13.09,13.1,13.08,13.09,981200.0,13.09,13.1,13.08,13.09,981200.0
2014-11-20 09:30:00,13.05,13.06,12.98,12.98,274500.0,13.05,13.06,12.98,12.98,274500.0
2014-11-20 09:35:00,12.99,13.02,12.88,12.88,613200.0,12.99,13.02,12.88,12.88,613200.0
2014-11-20 09:40:00,12.88,12.92,12.84,12.84,727300.0,12.88,12.92,12.84,12.84,727300.0
2014-11-20 09:45:00,12.85,12.86,12.8,12.82,503300.0,12.85,12.86,12.8,12.82,503300.0
2014-11-20 09:50:00,12.82,12.88,12.81,12.86,247900.0,12.82,12.88,12.81,12.86,247900.0
2014-11-20 09:55:00,12.87,12.91,12.86,12.91,244700.0,12.87,12.91,12.86,12.91,244700.0
2014-11-20 10:00:00,12.91,12.95,12.9,12.95,144700.0,12.91,12.95,12.9,12.95,144700.0
2014-11-20 10:05:00,12.95,12.95,12.93,12.95,124500.0,12.95,12.95,12.93,12.95,124500.0
2014-11-20 10:10:00,12.95,13.0,12.95,12.97,153500.0,12.95,13.0,12.95,12.97,153500.0
2014-11-20 10:15:00,12.97,13.0,12.96,12.99,123500.0,12.97,13.0,12.96,12.99,123500.0
2014-11-20 10:20:00,12.99,12.99,12.95,12.99,187900.0,12.99,12.99,12.95,12.99,187900.0
2014-11-20 10:25:00,12.99,13.0,12.98,13.0,63300.0,12.99,13.0,12.98,13.0,63300.0
2014-11-20 10:30:00,13.0,13.03,12.99,13.02,115100.0,13.0,13.03,12.99,13.02,115100.0
2014-11-20 10:35:00,13.02,13.04,13.01,13.02,68800.0,13.02,13.04,13.01,13.02,68800.0
2014-11-20 10:40:00,13.02,13.03,13.0,13.02,64400.0,13.02,13.03,13.0,13.02,64400.0
2014-11-20 10:45:00,13.02,13.04,13.01,13.02,63700.0,13.02,13.04,13.01,13.02,63700.0
2014-11-20 10:50:00,13.02,13.02,13.01,13.02,25900.0,13.02,13.02,13.01,13.02,25900.0
2014-11-20 10:55:00,13.02,13.05,13.01,13.04,109400.0,13.02,13.05,13.01,13.04,109400.0
2014-11-20 11:00:00,13.03,13.03,13.01,13.01,51000.0,13.03,13.03,13.01,13.01,51000.0
2014-11-20 11:05:00,13.01,13.01,13.0,13.01,45300.0,13.01,13.01,13.0,13.01,45300.0
2014-11-20 11:10:00,13.01,13.02,13.0,13.01,42000.0,13.01,13.02,13.0,13.01,42000.0
2014-11-20 11:15:00,13.01,13.02,12.99,12.99,52000.0,13.01,13.02,12.99,12.99,52000.0
2014-11-20 11:20:00,12.99,13.0,12.99,13.0,19800.0,12.99,13.0,12.99,13.0,19800.0
2014-11-20 11:25:00,13.0,13.0,12.98,12.98,82500.0,13.0,13.0,12.98,12.98,82500.0
2014-11-20 11:30:00,12.98,12.99,12.95,12.95,112300.0,12.98,12.99,12.95,12.95,112300.0
2014-11-20 11:35:00,12.96,12.96,12.95,12.95,42900.0,12.96,12.96,12.95,12.95,42900.0
2014-11-20 11:40:00,12.95,12.96,12.94,12.95,93500.0,12.95,12.96,12.94,12.95,93500.0
2014-11-20 11:45:00,12.95,12.95,12.94,12.95,25800.0,12.95,12.95,12.94,12.95,25800.0
2014-11-20 11:50:00,12.95,12.96,12.94,12.96,58200.0,12.95,12.96,12.94,12.96,58200.0
2014-11-20 11:55:00,12.96,12.97,12.95,12.95,49200.0,12.96,12.97,12.95,12.95,49200.0
2014-11-20 12:00:00,12.96,12.96,12.93,12.93,44200.0,12.96,12.96,12.93,12.93,44200.0
2014-11-20 12:05:00,12.93,12.94,12.93,12.94,13400.0,12.93,12.94,12.93,12.94,13400.0
2014-11-20 12:10:00,12.93,12.94,12.93,12.94,29000.0,12.93,12.94,12.93,12.94,29000.0
2014-11-20 12:15:00,12.93,12.94,12.93,12.94,22000.0,12.93,12.94,12.93,12.94,22000.0
2014-11-20 12:20:00,12.93,12.94,12.93,12.94,25800.0,12.93,12.94,12.93,12.94,25800.0
2014-11-20 12:25:00,12.94,12.94,12.93,12.94,22400.0,12.94,12.94,12.93,12.94,22400.0
2014-11-20 12:30:00,12.94,12.94,12.93,12.94,35100.0,12.94,12.94,12.93,12.94,35100.0
2014-11-20 12:35:00,12.93,12.94,12.93,12.94,15800.0,12.93,12.94,12.93,12.94,15800.0
2014-11-20 12:40:00,12.94,12.94,12.88,12.89,223300.0,12.94,12.94,12.88,12.89,223300.0
2014-11-20 12:45:00,12.88,12.9,12.88,12.88,147200.0,12.88,12.9,12.88,12.88,147200.0
2014-11-20 12:50:00,12.88,12.89,12.88,12.88,20100.0,12.88,12.89,12.88,12.88,20100.0
2014-11-20 12:55:00,12.88,12.92,12.88,12.92,126900.0,12.88,12.92,12.88,12.92,126900.0
2014-11-20 13:00:00,12.92,12.92,12.91,12.92,29500.0,12.92,12.92,12.91,12.92,29500.0
2014-11-20 13:05:00,12.92,12.92,12.89,12.89,65100.0,12.92,12.92,12.89,12.89,65100.0
2014-11-20 13:10:00,12.89,12.9,12.89,12.9,31800.0,12.89,12.9,12.89,12.9,31800.0
2014-11-20 13:15:00,12.89,12.9,12.89,12.9,30200.0,12.89,12.9,12.89,12.9,30200.0
2014-11-20 13:20:00,12.89,12.9,12.89,12.89,25800.0,12.89,12.9,12.89,12.89,25800.0
2014-11-20 13:25:00,12.9,12.9,12.89,12.9,61800.0,12.9,12.9,12.89,12.9,61800.0
2014-11-20 13:30:00,12.89,12.9,12.89,12.89,38800.0,12.89,12.9,12.89,12.89,38800.0
2014-11-20 13:35:00,12.89,12.9,12.86,12.86,153400.0,12.89,12.9,12.86,12.86,153400.0
2014-11-20 13:40:00,12.86,12.89,12.86,12.88,155500.0,12.86,12.89,12.86,12.88,155500.0
2014-11-20 13:45:00,12.88,12.91,12.88,12.9,89200.0,12.88,12.91,12.88,12.9,89200.0
2014-11-20 13:50:00,12.9,12.91,12.88,12.88,112900.0,12.9,12.91,12.88,12.88,112900.0
2014-11-20 13:55:00,12.89,12.91,12.88,12.91,97200.0,12.89,12.91,12.88,12.91,97200.0
2014-11-20 14:00:00,12.91,12.91,12.89,12.89,106100.0,12.91,12.91,12.89,12.89,106100.0
2014-11-20 14:05:00,12.9,12.91,12.89,12.91,146000.0,12.9,12.91,12.89,12.91,146000.0
2014-11-20 14:10:00,12.91,12.91,12.9,12.91,25900.0,12.91,12.91,12.9,12.91,25900.0
2014-11-20 14:15:00,12.9,12.91,12.9,12.91,48900.0,12.9,12.91,12.9,12.91,48900.0
2014-11-20 14:20:00,12.91,12.91,12.88,12.9,161000.0,12.91,12.91,12.88,12.9,161000.0
2014-11-20 14:25:00,12.9,12.9,12.89,12.9,30900.0,12.9,12.9,12.89,12.9,30900.0
2014-11-20 14:30:00,12.9,12.9,12.86,12.86,160000.0,12.9,12.9,12.86,12.86,160000.0
2014-11-20 14:35:00,12.86,12.87,12.84,12.85,227000.0,12.86,12.87,12.84,12.85,227000.0
2014-11-20 14:40:00,12.85,12.86,12.84,12.85,222200.0,12.85,12.86,12.84,12.85,222200.0
2014-11-20 14:45:00,12.85,12.86,12.85,12.85,87400.0,12.85,12.86,12.85,12.85,87400.0
2014-11-20 14:50:00,12.85,12.87,12.84,12.87,411100.0,12.85,12.87,12.84,12.87,411100.0
2014-11-20 14:55:00,12.87,12.88,12.87,12.88,129200.0,12.87,12.88,12.87,12.88,129200.0
2014-11-20 15:00:00,12.88,12.88,12.87,12.87,314600.0,12.88,12.88,12.87,12.87,314600.0
2014-11-20 15:05:00,12.88,12.88,12.86,12.88,529800.0,12.88,12.88,12.86,12.88,529800.0
2014-11-20 15:10:00,12.88,12.9,12.87,12.9,289500.0,12.88,12.9,12.87,12.9,289500.0
2014-11-20 15:15:00,12.9,12.92,12.89,12.91,378800.0,12.9,12.92,12.89,12.91,378800.0
2014-11-20 15:20:00,12.91,12.92,12.9,12.92,255500.0,12.91,12.92,12.9,12.92,255500.0
2014-11-20 15:25:00,12.92,12.92,12.91,12.92,158400.0,12.92,12.92,12.91,12.92,158400.0
2014-11-20 15:30:00,12.92,12.94,12.91,12.94,164000.0,12.92,12.94,12.91,12.94,164000.0
2014-11-20 15:35:00,12.94,12.97,12.93,12.96,365000.0,12.94,12.97,12.93,12.96,365000.0
2014-11-20 15:40:00,12.96,12.98,12.95,12.96,694100.0,12.96,12.98,12.95,12.96,694100.0
2014-11-20 15:45:00,12.96,12.98,12.95,12.96,1024300.0,12.96,12.98,12.95,12.96,1024300.0
2014-11-20 15:50:00,12.97,12.97,12.96,12.96,218700.0,12.97,12.97,12.96,12.96,218700.0
2014-11-20 15:55:00,12.96,12.97,12.95,12.96,699700.0,12.96,12.97,12.95,12.96,699700.0
2014-11-21 09:30:00,13.11,13.14,13.07,13.08,736700.0,13.11,13.14,13.07,13.08,736700.0
2014-11-21 09:35:00,13.08,13.1,13.05,13.07,113600.0,13.08,13.1,13.05,13.07,113600.0
2014-11-21 09:40:00,13.07,13.08,13.05,13.07,148600.0,13.07,13.08,13.05,13.07,148600.0
2014-11-21 09:45:00,13.08,13.09,13.04,13.08,267300.0,13.08,13.09,13.04,13.08,267300.0
2014-11-21 09:50:00,13.08,13.08,13.07,13.08,86800.0,13.08,13.08,13.07,13.08,86800.0
2014-11-21 09:55:00,13.08,13.08,13.05,13.07,76700.0,13.08,13.08,13.05,13.07,76700.0
2014-11-21 10:00:00,13.07,13.09,13.06,13.06,137400.0,13.07,13.09,13.06,13.06,137400.0
2014-11-21 10:05:00,13.07,13.07,13.05,13.05,430100.0,13.07,13.07,13.05,13.05,430100.0
2014-11-21 10:10:00,13.06,13.06,13.04,13.05,85000.0,13.06,13.06,13.04,13.05,85000.0
2014-11-21 10:15:00,13.06,13.06,13.03,13.06,266000.0,13.06,13.06,13.03,13.06,266000.0
2014-11-21 10:20:00,13.04,13.05,13.03,13.03,214300.0,13.04,13.05,13.03,13.03,214300.0
2014-11-21 10:25:00,13.03,13.05,13.02,13.02,112700.0,13.03,13.05,13.02,13.02,112700.0
2014-11-21 10:30:00,13.02,13.04,13.02,13.03,50100.0,13.02,13.04,13.02,13.03,50100.0
2014-11-21 10:35:00,13.03,13.06,13.03,13.06,98300.0,13.03,13.06,13.03,13.06,98300.0
2014-11-21 10:40:00,13.06,13.06,13.02,13.03,271500.0,13.06,13.06,13.02,13.03,271500.0
2014-11-21 10:45:00,13.04,13.04,13.02,13.02,69300.0,13.04,13.04,13.02,13.02,69300.0
2014-11-21 10:50:00,13.02,13.04,13.02,13.04,52300.0,13.02,13.04,13.02,13.04,52300.0
2014-11-21 10:55:00,13.04,13.04,13.02,13.02,122100.0,13.04,13.04,13.02,13.02,122100.0
2014-11-21 11:00:00,13.03,13.03,13.0,13.0,51200.0,13.03,13.03,13.0,13.0,51200.0
2014-11-21 11:05:00,13.0,13.01,12.99,12.99,55200.0,13.0,13.01,12.99,12.99,55200.0
2014-11-21 11:10:00,12.99,13.0,12.99,12.99,62100.0,12.99,13.0,12.99,12.99,62100.0
2014-11-21 11:15:00,12.99,13.0,12.98,12.98,134400.0,12.99,13.0,12.98,12.98,134400.0
2014-11-21 11:20:00,12.98,12.99,12.96,12.97,116100.0,12.98,12.99,12.96,12.97,116100.0
2014-11-21 11:25:00,12.97,12.99,12.97,12.98,72700.0,12.97,12.99,12.97,12.98,72700.0
2014-11-21 11:30:00,12.98,13.0,12.98,13.0,81100.0,12.98,13.0,12.98,13.0,81100.0
2014-11-21 11:35:00,13.0,13.02,12.99,13.02,106500.0,13.0,13.02,12.99,13.02,106500.0
2014-11-21 11:40:00,13.02,13.03,13.02,13.03,158200.0,13.02,13.03,13.02,13.03,158200.0
2014-11-21 11:45:00,13.02,13.03,13.02,13.02,36400.0,13.02,13.03,13.02,13.02,36400.0
2014-11-21 11:50:00,13.03,13.03,13.0,13.01,135700.0,13.03,13.03,13.0,13.01,135700.0
2014-11-21 11:55:00,13.01,13.01,13.0,13.0,27200.0,13.01,13.01,13.0,13.0,27200.0
2014-11-21 12:00:00,13.01,13.01,13.0,13.0,45900.0,13.01,13.01,13.0,13.0,45900.0
2014-11-21 12:05:00,13.0,13.01,13.0,13.01,28700.0,13.0,13.01,13.0,13.01,28700.0
2014-11-21 12:10:00,13.01,13.01,13.0,13.0,61800.0,13.01,13.01,13.0,13.0,61800.0
2014-11-21 12:15:00,13.0,13.01,12.98,13.0,195800.0,13.0,13.01,12.98,13.0,195800.0
2014-11-21 12:20:00,13.0,13.0,12.97,12.97,90200.0,13.0,13.0,12.97,12.97,90200.0
2014-11-21 12:25:00,12.98,13.01,12.97,13.0,159700.0,12.98,13.01,12.97,13.0,159700.0
2014-11-21 12:30:00,13.01,13.02,13.0,13.0,67300.0,13.01,13.02,13.0,13.0,67300.0
2014-11-21 12:35:00,13.0,13.01,13.0,13.01,46900.0,13.0,13.01,13.0,13.01,46900.0
2014-11-21 12:40:00,13.01,13.03,13.0,13.03,104700.0,13.01,13.03,13.0,13.03,104700.0
2014-11-21 12:45:00,13.02,13.03,13.02,13.03,30100.0,13.02,13.03,13.02,13.03,30100.0
2014-11-21 12:50:00,13.02,13.03,13.0,13.0,74400.0,13.02,13.03,13.0,13.0,74400.0
2014-11-21 12:55:00,13.0,13.01,12.99,13.0,54000.0,13.0,13.01,12.99,13.0,54000.0
2014-11-21 13:00:00,13.0,13.01,12.99,13.0,170700.0,13.0,13.01,12.99,13.0,170700.0
2014-11-21 13:05:00,12.99,13.0,12.99,13.0,24600.0,12.99,13.0,12.99,13.0,24600.0
2014-11-21 13:10:00,13.0,13.0,12.98,12.98,72100.0,13.0,13.0,12.98,12.98,72100.0
2014-11-21 13:15:00,12.98,12.98,12.96,12.97,251200.0,12.98,12.98,12.96,12.97,251200.0
2014-11-21 13:20:00,12.97,12.97,12.94,12.95,210600.0,12.97,12.97,12.94,12.95,210600.0
2014-11-21 13:25:00,12.95,12.95,12.91,12.94,534400.0,12.95,12.95,12.91,12.94,534400.0
2014-11-21 13:30:00,12.94,12.96,12.93,12.94,120800.0,12.94,12.96,12.93,12.94,120800.0
2014-11-21 13:35:00,12.94,12.95,12.94,12.95,49300.0,12.94,12.95,12.94,12.95,49300.0
2014-11-21 13:40:00,12.94,12.97,12.92,12.93,197000.0,12.94,12.97,12.92,12.93,197000.0
2014-11-21 13:45:00,12.94,12.95,12.94,12.95,30500.0,12.94,12.95,12.94,12.95,30500.0
2014-11-21 13:50:00,12.95,12.97,12.94,12.97,135400.0,12.95,12.97,12.94,12.97,135400.0
2014-11-21 13:55:00,12.97,12.98,12.95,12.95,101100.0,12.97,12.98,12.95,12.95,101100.0
2014-11-21 14:00:00,12.96,12.97,12.95,12.96,59000.0,12.96,12.97,12.95,12.96,59000.0
2014-11-21 14:05:00,12.97,12.97,12.95,12.96,64700.0,12.97,12.97,12.95,12.96,64700.0
2014-11-21 14:10:00,12.96,12.96,12.95,12.96,31100.0,12.96,12.96,12.95,12.96,31100.0
2014-11-21 14:15:00,12.95,12.96,12.95,12.96,44300.0,12.95,12.96,12.95,12.96,44300.0
2014-11-21 14:20:00,12.95,12.96,12.92,12.92,112500.0,12.95,12.96,12.92,12.92,112500.0
2014-11-21 14:25:00,12.92,12.93,12.91,12.91,49300.0,12.92,12.93,12.91,12.91,49300.0
2014-11-21 14:30:00,12.92,12.92,12.89,12.9,338700.0,12.92,12.92,12.89,12.9,338700.0
2014-11-21 14:35:00,12.9,12.91,12.89,12.9,114500.0,12.9,12.91,12.89,12.9,114500.0
2014-11-21 14:40:00,12.9,12.92,12.89,12.91,95500.0,12.9,12.92,12.89,12.91,95500.0
2014-11-21 14:45:00,12.92,12.92,12.91,12.92,80000.0,12.92,12.92,12.91,12.92,80000.0
2014-11-21 14:50:00,12.92,12.92,12.91,12.92,81000.0,12.92,12.92,12.91,12.92,81000.0
2014-11-21 14:55:00,12.92,12.92,12.89,12.89,97600.0,12.92,12.92,12.89,12.89,97600.0
2014-11-21 15:00:00,12.9,12.92,12.9,12.92,461800.0,12.9,12.92,12.9,12.92,461800.0
2014-11-21 15:05:00,12.92,12.93,12.91,12.93,54000.0,12.92,12.93,12.91,12.93,54000.0
2014-11-21 15:10:00,12.93,12.93,12.92,12.93,136200.0,12.93,12.93,12.92,12.93,136200.0
2014-11-21 15:15:00,12.93,12.95,12.92,12.95,91500.0,12.93,12.95,12.92,12.95,91500.0
2014-11-21 15:20:00,12.95,12.95,12.92,12.93,194200.0,12.95,12.95,12.92,12.93,194200.0
2014-11-21 15:25:00,12.93,12.94,12.91,12.91,364700.0,12.93,12.94,12.91,12.91,364700.0
2014-11-21 15:30:00,12.92,12.95,12.91,12.95,153500.0,12.92,12.95,12.91,12.95,153500.0
2014-11-21 15:35:00,12.95,12.95,12.94,12.95,102000.0,12.95,12.95,12.94,12.95,102000.0
2014-11-21 15:40:00,12.95,12.95,12.94,12.94,569400.0,12.95,12.95,12.94,12.94,569400.0
2014-11-21 15:45:00,12.95,12.95,12.94,12.94,279500.0,12.95,12.95,12.94,12.94,279500.0
2014-11-21 15:50:00,12.94,12.95,12.92,12.93,419600.0,12.94,12.95,12.92,12.93,419600.0
2014-11-21 15:55:00,12.93,12.94,12.92,12.94,715200.0,12.93,12.94,12.92,12.94,715200.0
2014-11-24 09:30:00,13.01,13.02,12.97,12.99,240900.0,13.01,13.02,12.97,12.99,240900.0
2014-11-24 09:35:00,12.99,13.01,12.98,13.0,53500.0,12.99,13.01,12.98,13.0,53500.0
2014-11-24 09:40:00,13.0,13.0,12.97,12.99,56800.0,13.0,13.0,12.97,12.99,56800.0
2014-11-24 09:45:00,12.99,13.0,12.98,12.99,18800.0,12.99,13.0,12.98,12.99,18800.0
2014-11-24 09:50:00,13.0,13.02,12.99,13.02,67900.0,13.0,13.02,12.99,13.02,67900.0
2014-11-24 09:55:00,13.02,13.02,13.01,13.02,27700.0,13.02,13.02,13.01,13.02,27700.0
2014-11-24 10:00:00,13.01,13.04,13.01,13.01,95400.0,13.01,13.04,13.01,13.01,95400.0
2014-11-24 10:05:00,13.02,13.03,13.0,13.03,80000.0,13.02,13.03,13.0,13.03,80000.0
2014-11-24 10:10:00,13.02,13.04,13.02,13.03,29100.0,13.02,13.04,13.02,13.03,29100.0
2014-11-24 10:15:00,13.03,13.05,13.02,13.02,189500.0,13.03,13.05,13.02,13.02,189500.0
2014-11-24 10:20:00,13.03,13.04,13.02,13.04,38700.0,13.03,13.04,13.02,13.04,38700.0
2014-11-24 10:25:00,13.04,13.06,13.02,13.02,158400.0,13.04,13.06,13.02,13.02,158400.0
2014-11-24 10:30:00,13.02,13.04,13.02,13.03,92700.0,13.02,13.04,13.02,13.03,92700.0
2014-11-24 10:35:00,13.03,13.04,13.01,13.02,65100.0,13.03,13.04,13.01,13.02,65100.0
2014-11-24 10:40:00,13.02,13.03,13.01,13.03,63000.0,13.02,13.03,13.01,13.03,63000.0
2014-11-24 10:45:00,13.03,13.03,13.02,13.02,129500.0,13.03,13.03,13.02,13.02,129500.0
2014-11-24 10:50:00,13.03,13.03,13.02,13.03,26300.0,13.03,13.03,13.02,13.03,26300.0
2014-11-24 10:55:00,13.03,13.03,13.02,13.03,36300.0,13.03,13.03,13.02,13.03,36300.0
2014-11-24 11:00:00,13.03,13.03,13.02,13.02,32000.0,13.03,13.03,13.02,13.02,32000.0
2014-11-24 11:05:00,13.03,13.03,13.02,13.02,17900.0,13.03,13.03,13.02,13.02,17900.0
2014-11-24 11:10:00,13.03,13.03,13.02,13.03,87700.0,13.03,13.03,13.02,13.03,87700.0
2014-11-24 11:15:00,13.03,13.06,13.01,13.03,1243700.0,13.03,13.06,13.01,13.03,1243700.0
2014-11-24 11:20:00,13.04,13.04,13.02,13.03,200700.0,13.04,13.04,13.02,13.03,200700.0
2014-11-24 11:25:00,13.03,13.05,13.03,13.04,57100.0,13.03,13.05,13.03,13.04,57100.0
2014-11-24 11:30:00,13.05,13.05,13.04,13.04,22700.0,13.05,13.05,13.04,13.04,22700.0
2014-11-24 11:35:00,13.05,13.06,13.03,13.04,151500.0,13.05,13.06,13.03,13.04,151500.0
2014-11-24 11:40:00,13.04,13.04,13.03,13.04,11700.0,13.04,13.04,13.03,13.04,11700.0
2014-11-24 11:45:00,13.03,13.04,13.03,13.04,35400.0,13.03,13.04,13.03,13.04,35400.0
2014-11-24 11:50:00,13.03,13.04,13.03,13.04,15900.0,13.03,13.04,13.03,13.04,15900.0
2014-11-24 11:55:00,13.04,13.04,13.01,13.01,126300.0,13.04,13.04,13.01,13.01,126300.0
2014-11-24 12:00:00,13.01,13.02,13.01,13.01,15600.0,13.01,13.02,13.01,13.01,15600.0
2014-11-24 12:05:00,13.02,13.02,13.01,13.02,8900.0,13.02,13.02,13.01,13.02,8900.0
2014-11-24 12:10:00,13.01,13.02,13.01,13.01,14500.0,13.01,13.02,13.01,13.01,14500.0
2014-11-24 12:15:00,13.01,13.05,13.01,13.05,112000.0,13.01,13.05,13.01,13.05,112000.0
2014-11-24 12:20:00,13.04,13.06,13.04,13.05,19000.0,13.04,13.06,13.04,13.05,19000.0
2014-11-24 12:25:00,13.06,13.06,13.05,13.06,12900.0,13.06,13.06,13.05,13.06,12900.0
2014-11-24 12:30:00,13.06,13.07,13.05,13.07,91500.0,13.06,13.07,13.05,13.07,91500.0
2014-11-24 12:35:00,13.06,13.07,13.05,13.06,77900.0,13.06,13.07,13.05,13.06,77900.0
2014-11-24 12:40:00,13.05,13.06,13.05,13.06,18600.0,13.05,13.06,13.05,13.06,18600.0
2014-11-24 12:45:00,13.06,13.06,13.05,13.06,17500.0,13.06,13.06,13.05,13.06,17500.0
2014-11-24 12:50:00,13.05,13.06,13.05,13.06,15600.0,13.05,13.06,13.05,13.06,15600.0
2014-11-24 12:55:00,13.06,13.06,13.04,13.04,55600.0,13.06,13.06,13.04,13.04,55600.0
2014-11-24 13:00:00,13.04,13.05,13.04,13.04,17400.0,13.04,13.05,13.04,13.04,17400.0
2014-11-24 13:05:00,13.04,13.05,13.04,13.04,10200.0,13.04,13.05,13.04,13.04,10200.0
2014-11-24 13:10:00,13.04,13.07,13.04,13.07,109500.0,13.04,13.07,13.04,13.07,109500.0
2014-11-24 13:15:00,13.06,13.08,13.06,13.08,35100.0,13.06,13.08,13.06,13.08,35100.0
2014-11-24 13:20:00,13.07,13.08,13.07,13.08,24400.0,13.07,13.08,13.07,13.08,24400.0
2014-11-24 13:25:00,13.08,13.09,13.07,13.09,106200.0,13.08,13.09,13.07,13.09,106200.0
2014-11-24 13:30:00,13.09,13.09,13.07,13.07,135000.0,13.09,13.09,13.07,13.07,135000.0
2014-11-24 13:35:00,13.08,13.08,13.06,13.07,57600.0,13.08,13.08,13.06,13.07,57600.0
2014-11-24 13:40:00,13.07,13.09,13.06,13.09,75500.0,13.07,13.09,13.06,13.09,75500.0
2014-11-24 13:45:00,13.09,13.1,13.08,13.1,47700.0,13.09,13.1,13.08,13.1,47700.0
2014-11-24 13:50:00,13.1,13.1,13.09,13.1,48200.0,13.1,13.1,13.09,13.1,48200.0
2014-11-24 13:55:00,13.1,13.11,13.09,13.11,41000.0,13.1,13.11,13.09,13.11,41000.0
2014-11-24 14:00:00,13.11,13.12,13.1,13.12,65600.0,13.11,13.12,13.1,13.12,65600.0
2014-11-24 14:05:00,13.12,13.12,13.11,13.12,49200.0,13.12,13.12,13.11,13.12,49200.0
2014-11-24 14:10:00,13.12,13.12,13.11,13.11,38700.0,13.12,13.12,13.11,13.11,38700.0
2014-11-24 14:15:00,13.12,13.12,13.11,13.11,61100.0,13.12,13.12,13.11,13.11,61100.0
2014-11-24 14:20:00,13.12,13.12,13.09,13.1,116200.0,13.12,13.12,13.09,13.1,116200.0
2014-11-24 14:25:00,13.1,13.13,13.09,13.13,147400.0,13.1,13.13,13.09,13.13,147400.0
2014-11-24 14:30:00,13.12,13.13,13.12,13.13,57700.0,13.12,13.13,13.12,13.13,57700.0
2014-11-24 14:35:00,13.12,13.13,13.12,13.12,42100.0,13.12,13.13,13.12,13.12,42100.0
2014-11-24 14:40:00,13.12,13.14,13.12,13.14,64700.0,13.12,13.14,13.12,13.14,64700.0
2014-11-24 14:45:00,13.14,13.15,13.13,13.15,48600.0,13.14,13.15,13.13,13.15,48600.0
2014-11-24 14:50:00,13.15,13.15,13.14,13.15,69800.0,13.15,13.15,13.14,13.15,69800.0
2014-11-24 14:55:00,13.14,13.15,13.14,13.15,19300.0,13.14,13.15,13.14,13.15,19300.0
2014-11-24 15:00:00,13.15,13.15,13.14,13.14,36000.0,13.15,13.15,13.14,13.14,36000.0
2014-11-24 15:05:00,13.15,13.15,13.14,13.14,28100.0,13.15,13.15,13.14,13.14,28100.0
2014-11-24 15:10:00,13.15,13.15,13.1,13.11,346600.0,13.15,13.15,13.1,13.11,346600.0
2014-11-24 15:15:00,13.1,13.12,13.1,13.11,213200.0,13.1,13.12,13.1,13.11,213200.0
2014-11-24 15:20:00,13.12,13.12,13.11,13.12,40500.0,13.12,13.12,13.11,13.12,40500.0
2014-11-24 15:25:00,13.12,13.13,13.11,13.13,71300.0,13.12,13.13,13.11,13.13,71300.0
2014-11-24 15:30:00,13.13,13.13,13.12,13.13,106500.0,13.13,13.13,13.12,13.13,106500.0
2014-11-24 15:35:00,13.13,13.13,13.12,13.13,120600.0,13.13,13.13,13.12,13.13,120600.0
2014-11-24 15:40:00,13.13,13.13,13.12,13.13,64100.0,13.13,13.13,13.12,13.13,64100.0
2014-11-24 15:45:00,13.13,13.14,13.12,13.13,163700.0,13.13,13.14,13.12,13.13,163700.0
2014-11-24 15:50:00,13.13,13.14,13.13,13.14,114500.0,13.13,13.14,13.13,13.14,114500.0
2014-11-24 15:55:00,13.14,13.14,13.13,13.13,554500.0,13.14,13.14,13.13,13.13,554500.0
2014-11-25 09:30:00,13.11,13.17,13.1,13.17,158300.0,13.11,13.17,13.1,13.17,158300.0
2014-11-25 09:35:00,13.17,13.22,13.17,13.18,91000.0,13.17,13.22,13.17,13.18,91000.0
2014-11-25 09:40:00,13.18,13.22,13.14,13.19,184000.0,13.18,13.22,13.14,13.19,184000.0
2014-11-25 09:45:00,13.2,13.21,13.17,13.18,128200.0,13.2,13.21,13.17,13.18,128200.0
2014-11-25 09:50:00,13.17,13.18,13.13,13.13,410200.0,13.17,13.18,13.13,13.13,410200.0
2014-11-25 09:55:00,13.13,13.14,13.07,13.07,128900.0,13.13,13.14,13.07,13.07,128900.0
2014-11-25 10:00:00,13.08,13.09,13.07,13.07,190600.0,13.08,13.09,13.07,13.07,190600.0
2014-11-25 10:05:00,13.07,13.07,13.04,13.05,202900.0,13.07,13.07,13.04,13.05,202900.0
2014-11-25 10:10:00,13.06,13.08,13.05,13.08,45300.0,13.06,13.08,13.05,13.08,45300.0
2014-11-25 10:15:00,13.07,13.07,13.01,13.01,490600.0,13.07,13.07,13.01,13.01,490600.0
2014-11-25 10:20:00,13.01,13.03,13.0,13.01,97500.0,13.01,13.03,13.0,13.01,97500.0
2014-11-25 10:25:00,13.01,13.03,13.0,13.02,105600.0,13.01,13.03,13.0,13.02,105600.0
2014-11-25 10:30:00,13.02,13.02,12.99,12.99,83500.0,13.02,13.02,12.99,12.99,83500.0
2014-11-25 10:35:00,12.99,13.0,12.96,12.96,110700.0,12.99,13.0,12.96,12.96,110700.0
2014-11-25 10:40:00,12.97,12.97,12.94,12.94,183100.0,12.97,12.97,12.94,12.94,183100.0
2014-11-25 10:45:00,12.95,12.96,12.94,12.94,135400.0,12.95,12.96,12.94,12.94,135400.0
2014-11-25 10:50:00,12.94,12.95,12.92,12.93,95700.0,12.94,12.95,12.92,12.93,95700.0
2014-11-25 10:55:00,12.93,12.93,12.9,12.91,79700.0,12.93,12.93,12.9,12.91,79700.0
2014-11-25 11:00:00,12.91,12.93,12.91,12.93,71300.0,12.91,12.93,12.91,12.93,71300.0
2014-11-25 11:05:00,12.93,12.93,12.9,12.91,47600.0,12.93,12.93,12.9,12.91,47600.0
2014-11-25 11:10:00,12.91,12.91,12.88,12.89,94800.0,12.91,12.91,12.88,12.89,94800.0
2014-11-25 11:15:00,12.88,12.89,12.87,12.88,116200.0,12.88,12.89,12.87,12.88,116200.0
2014-11-25 11:20:00,12.88,12.89,12.88,12.88,13100.0,12.88,12.89,12.88,12.88,13100.0
2014-11-25 11:25:00,12.88,12.89,12.86,12.87,83200.0,12.88,12.89,12.86,12.87,83200.0
2014-11-25 11:30:00,12.87,12.87,12.82,12.82,410800.0,12.87,12.87,12.82,12.82,410800.0
2014-11-25 11:35:00,12.82,12.86,12.82,12.83,234000.0,12.82,12.86,12.82,12.83,234000.0
2014-11-25 11:40:00,12.84,12.84,12.81,12.81,141500.0,12.84,12.84,12.81,12.81,141500.0
2014-11-25 11:45:00,12.81,12.84,12.81,12.83,95500.0,12.81,12.84,12.81,12.83,95500.0
2014-11-25 11:50:00,12.83,12.83,12.81,12.81,54600.0,12.83,12.83,12.81,12.81,54600.0
2014-11-25 11:55:00,12.82,12.82,12.78,12.79,197500.0,12.82,12.82,12.78,12.79,197500.0
2014-11-25 12:00:00,12.79,12.8,12.79,12.79,150200.0,12.79,12.8,12.79,12.79,150200.0
2014-11-25 12:05:00,12.79,12.8,12.79,12.8,24900.0,12.79,12.8,12.79,12.8,24900.0
2014-11-25 12:10:00,12.79,12.81,12.79,12.8,107200.0,12.79,12.81,12.79,12.8,107200.0
2014-11-25 12:15:00,12.8,12.81,12.8,12.81,31700.0,12.8,12.81,12.8,12.81,31700.0
2014-11-25 12:20:00,12.8,12.81,12.78,12.79,110400.0,12.8,12.81,12.78,12.79,110400.0
2014-11-25 12:25:00,12.78,12.79,12.78,12.79,34700.0,12.78,12.79,12.78,12.79,34700.0
2014-11-25 12:30:00,12.79,12.8,12.78,12.79,169100.0,12.79,12.8,12.78,12.79,169100.0
2014-11-25 12:35:00,12.79,12.8,12.78,12.78,137900.0,12.79,12.8,12.78,12.78,137900.0
2014-11-25 12:40:00,12.79,12.8,12.78,12.79,107500.0,12.79,12.8,12.78,12.79,107500.0
2014-11-25 12:45:00,12.79,12.8,12.79,12.79,31300.0,12.79,12.8,12.79,12.79,31300.0
2014-11-25 12:50:00,12.79,12.8,12.76,12.76,214500.0,12.79,12.8,12.76,12.76,214500.0
2014-11-25 12:55:00,12.77,12.77,12.75,12.75,208400.0,12.77,12.77,12.75,12.75,208400.0
2014-11-25 13:00:00,12.76,12.79,12.75,12.78,170800.0,12.76,12.79,12.75,12.78,170800.0
2014-11-25 13:05:00,12.79,12.79,12.76,12.79,150800.0,12.79,12.79,12.76,12.79,150800.0
2014-11-25 13:10:00,12.79,12.8,12.78,12.79,70800.0,12.79,12.8,12.78,12.79,70800.0
2014-11-25 13:15:00,12.79,12.8,12.79,12.79,19900.0,12.79,12.8,12.79,12.79,19900.0
2014-11-25 13:20:00,12.79,12.81,12.79,12.81,157600.0,12.79,12.81,12.79,12.81,157600.0
2014-11-25 13:25:00,12.81,12.82,12.79,12.79,164300.0,12.81,12.82,12.79,12.79,164300.0
2014-11-25 13:30:00,12.79,12.8,12.77,12.78,215200.0,12.79,12.8,12.77,12.78,215200.0
2014-11-25 13:35:00,12.78,12.8,12.77,12.8,63900.0,12.78,12.8,12.77,12.8,63900.0
2014-11-25 13:40:00,12.79,12.8,12.79,12.79,9000.0,12.79,12.8,12.79,12.79,9000.0
2014-11-25 13:45:00,12.8,12.8,12.79,12.8,16700.0,12.8,12.8,12.79,12.8,16700.0
2014-11-25 13:50:00,12.79,12.81,12.79,12.81,183000.0,12.79,12.81,12.79,12.81,183000.0
2014-11-25 13:55:00,12.81,12.83,12.8,12.83,75300.0,12.81,12.83,12.8,12.83,75300.0
2014-11-25 14:00:00,12.83,12.85,12.82,12.84,161600.0,12.83,12.85,12.82,12.84,161600.0
2014-11-25 14:05:00,12.84,12.84,12.8,12.82,147700.0,12.84,12.84,12.8,12.82,147700.0
2014-11-25 14:10:00,12.82,12.83,12.81,12.83,39200.0,12.82,12.83,12.81,12.83,39200.0
2014-11-25 14:15:00,12.83,12.85,12.82,12.85,104800.0,12.83,12.85,12.82,12.85,104800.0
2014-11-25 14:20:00,12.85,12.87,12.84,12.85,231800.0,12.85,12.87,12.84,12.85,231800.0
2014-11-25 14:25:00,12.85,12.85,12.84,12.85,21700.0,12.85,12.85,12.84,12.85,21700.0
2014-11-25 14:30:00,12.85,12.85,12.83,12.85,127000.0,12.85,12.85,12.83,12.85,127000.0
2014-11-25 14:35:00,12.85,12.87,12.84,12.87,63400.0,12.85,12.87,12.84,12.87,63400.0
2014-11-25 14:40:00,12.87,12.88,12.86,12.88,78600.0,12.87,12.88,12.86,12.88,78600.0
2014-11-25 14:45:00,12.88,12.88,12.85,12.86,235800.0,12.88,12.88,12.85,12.86,235800.0
2014-11-25 14:50:00,12.86,12.86,12.84,12.84,68500.0,12.86,12.86,12.84,12.84,68500.0
2014-11-25 14:55:00,12.85,12.85,12.82,12.84,134800.0,12.85,12.85,12.82,12.84,134800.0
2014-11-25 15:00:00,12.85,12.86,12.84,12.86,66400.0,12.85,12.86,12.84,12.86,66400.0
2014-11-25 15:05:00,12.86,12.86,12.85,12.86,21500.0,12.86,12.86,12.85,12.86,21500.0
2014-11-25 15:10:00,12.86,12.86,12.83,12.85,215700.0,12.86,12.86,12.83,12.85,215700.0
2014-11-25 15:15:00,12.85,12.86,12.84,12.85,162700.0,12.85,12.86,12.84,12.85,162700.0
2014-11-25 15:20:00,12.85,12.86,12.84,12.86,53900.0,12.85,12.86,12.84,12.86,53900.0
2014-11-25 15:25:00,12.86,12.86,12.83,12.83,143800.0,12.86,12.86,12.83,12.83,143800.0
2014-11-25 15:30:00,12.84,12.84,12.83,12.84,140300.0,12.84,12.84,12.83,12.84,140300.0
2014-11-25 15:35:00,12.84,12.84,12.83,12.84,72700.0,12.84,12.84,12.83,12.84,72700.0
2014-11-25 15:40:00,12.84,12.84,12.83,12.84,174900.0,12.84,12.84,12.83,12.84,174900.0
2014-11-25 15:45:00,12.84,12.85,12.83,12.85,227300.0,12.84,12.85,12.83,12.85,227300.0
2014-11-25 15:50:00,12.85,12.86,12.84,12.86,243900.0,12.85,12.86,12.84,12.86,243900.0
2014-11-25 15:55:00,12.86,12.86,12.85,12.85,543800.0,12.86,12.86,12.85,12.85,543800.0
2014-11-26 09:30:00,12.92,13.0,12.91,12.95,197500.0,12.92,13.0,12.91,12.95,197500.0
2014-11-26 09:35:00,12.94,12.99,12.94,12.99,171700.0,12.94,12.99,12.94,12.99,171700.0
2014-11-26 09:40:00,12.99,13.01,12.96,12.97,261600.0,12.99,13.01,12.96,12.97,261600.0
2014-11-26 09:45:00,12.96,12.97,12.95,12.96,47500.0,12.96,12.97,12.95,12.96,47500.0
2014-11-26 09:50:00,12.96,12.96,12.88,12.9,117800.0,12.96,12.96,12.88,12.9,117800.0
2014-11-26 09:55:00,12.89,12.91,12.88,12.89,288600.0,12.89,12.91,12.88,12.89,288600.0
2014-11-26 10:00:00,12.88,12.9,12.88,12.89,141800.0,12.88,12.9,12.88,12.89,141800.0
2014-11-26 10:05:00,12.88,12.89,12.85,12.85,126300.0,12.88,12.89,12.85,12.85,126300.0
2014-11-26 10:10:00,12.85,12.87,12.83,12.83,481800.0,12.85,12.87,12.83,12.83,481800.0
2014-11-26 10:15:00,12.83,12.85,12.82,12.85,61500.0,12.83,12.85,12.82,12.85,61500.0
2014-11-26 10:20:00,12.85,12.9,12.84,12.88,643500.0,12.85,12.9,12.84,12.88,643500.0
2014-11-26 10:25:00,12.89,12.89,12.87,12.88,41300.0,12.89,12.89,12.87,12.88,41300.0
2014-11-26 10:30:00,12.88,12.89,12.85,12.86,167500.0,12.88,12.89,12.85,12.86,167500.0
2014-11-26 10:35:00,12.85,12.88,12.85,12.87,402500.0,12.85,12.88,12.85,12.87,402500.0
2014-11-26 10:40:00,12.87,12.87,12.84,12.84,215200.0,12.87,12.87,12.84,12.84,215200.0
2014-11-26 10:45:00,12.84,12.87,12.8,12.83,369200.0,12.84,12.87,12.8,12.83,369200.0
2014-11-26 10:50:00,12.83,12.84,12.8,12.83,350500.0,12.83,12.84,12.8,12.83,350500.0
2014-11-26 10:55:00,12.82,12.83,12.81,12.82,102100.0,12.82,12.83,12.81,12.82,102100.0
2014-11-26 11:00:00,12.81,12.83,12.81,12.83,105500.0,12.81,12.83,12.81,12.83,105500.0
2014-11-26 11:05:00,12.83,12.83,12.81,12.83,88600.0,12.83,12.83,12.81,12.83,88600.0
2014-11-26 11:10:00,12.83,12.84,12.82,12.84,33400.0,12.83,12.84,12.82,12.84,33400.0
2014-11-26 11:15:00,12.84,12.84,12.81,12.83,147900.0,12.84,12.84,12.81,12.83,147900.0
2014-11-26 11:20:00,12.83,12.84,12.83,12.83,15500.0,12.83,12.84,12.83,12.83,15500.0
2014-11-26 11:25:00,12.83,12.84,12.83,12.83,32400.0,12.83,12.84,12.83,12.83,32400.0
2014-11-26 11:30:00,12.83,12.84,12.83,12.83,48700.0,12.83,12.84,12.83,12.83,48700.0
2014-11-26 11:35:00,12.83,12.88,12.83,12.87,72600.0,12.83,12.88,12.83,12.87,72600.0
2014-11-26 11:40:00,12.88,12.88,12.87,12.88,40300.0,12.88,12.88,12.87,12.88,40300.0
2014-11-26 11:45:00,12.88,12.88,12.87,12.87,72000.0,12.88,12.88,12.87,12.87,72000.0
2014-11-26 11:50:00,12.87,12.88,12.85,12.85,228600.0,12.87,12.88,12.85,12.85,228600.0
2014-11-26 11:55:00,12.85,12.87,12.85,12.86,118600.0,12.85,12.87,12.85,12.86,118600.0
2014-11-26 12:00:00,12.86,12.87,12.86,12.87,332000.0,12.86,12.87,12.86,12.87,332000.0
2014-11-26 12:05:00,12.87,12.87,12.85,12.85,70400.0,12.87,12.87,12.85,12.85,70400.0
2014-11-26 12:10:00,12.85,12.86,12.85,12.85,32400.0,12.85,12.86,12.85,12.85,32400.0
2014-11-26 12:15:00,12.86,12.86,12.85,12.86,46300.0,12.86,12.86,12.85,12.86,46300.0
2014-11-26 12:20:00,12.85,12.86,12.84,12.86,95500.0,12.85,12.86,12.84,12.86,95500.0
2014-11-26 12:25:00,12.85,12.87,12.85,12.87,227200.0,12.85,12.87,12.85,12.87,227200.0
2014-11-26 12:30:00,12.87,12.87,12.86,12.86,21400.0,12.87,12.87,12.86,12.86,21400.0
2014-11-26 12:35:00,12.86,12.87,12.86,12.86,14100.0,12.86,12.87,12.86,12.86,14100.0
2014-11-26 12:40:00,12.87,12.87,12.84,12.85,303700.0,12.87,12.87,12.84,12.85,303700.0
2014-11-26 12:45:00,12.85,12.85,12.82,12.82,178100.0,12.85,12.85,12.82,12.82,178100.0
2014-11-26 12:50:00,12.82,12.82,12.8,12.81,148900.0,12.82,12.82,12.8,12.81,148900.0
2014-11-26 12:55:00,12.82,12.82,12.8,12.8,45100.0,12.82,12.82,12.8,12.8,45100.0
2014-11-26 13:00:00,12.8,12.83,12.8,12.83,72300.0,12.8,12.83,12.8,12.83,72300.0
2014-11-26 13:05:00,12.83,12.84,12.83,12.84,26400.0,12.83,12.84,12.83,12.84,26400.0
2014-11-26 13:10:00,12.84,12.84,12.83,12.83,16100.0,12.84,12.84,12.83,12.83,16100.0
2014-11-26 13:15:00,12.83,12.84,12.83,12.83,16800.0,12.83,12.84,12.83,12.83,16800.0
2014-11-26 13:20:00,12.84,12.84,12.83,12.83,22500.0,12.84,12.84,12.83,12.83,22500.0
2014-11-26 13:25:00,12.83,12.84,12.83,12.83,17700.0,12.83,12.84,12.83,12.83,17700.0
2014-11-26 13:30:00,12.84,12.84,12.82,12.82,101700.0,12.84,12.84,12.82,12.82,101700.0
2014-11-26 13:35:00,12.82,12.84,12.81,12.84,174300.0,12.82,12.84,12.81,12.84,174300.0
2014-11-26 13:40:00,12.84,12.84,12.83,12.83,7900.0,12.84,12.84,12.83,12.83,7900.0
2014-11-26 13:45:00,12.84,12.84,12.83,12.83,29000.0,12.84,12.84,12.83,12.83,29000.0
2014-11-26 13:50:00,12.84,12.84,12.81,12.82,94100.0,12.84,12.84,12.81,12.82,94100.0
2014-11-26 13:55:00,12.82,12.82,12.8,12.81,86600.0,12.82,12.82,12.8,12.81,86600.0
2014-11-26 14:00:00,12.81,12.82,12.81,12.81,35000.0,12.81,12.82,12.81,12.81,35000.0
2014-11-26 14:05:00,12.81,12.82,12.81,12.82,29600.0,12.81,12.82,12.81,12.82,29600.0
2014-11-26 14:10:00,12.81,12.82,12.81,12.81,28900.0,12.81,12.82,12.81,12.81,28900.0
2014-11-26 14:15:00,12.81,12.82,12.8,12.8,38400.0,12.81,12.82,12.8,12.8,38400.0
2014-11-26 14:20:00,12.81,12.82,12.8,12.82,96900.0,12.81,12.82,12.8,12.82,96900.0
2014-11-26 14:25:00,12.82,12.82,12.81,12.82,26700.0,12.82,12.82,12.81,12.82,26700.0
2014-11-26 14:30:00,12.82,12.82,12.81,12.81,28900.0,12.82,12.82,12.81,12.81,28900.0
2014-11-26 14:35:00,12.82,12.82,12.8,12.81,58400.0,12.82,12.82,12.8,12.81,58400.0
2014-11-26 14:40:00,12.8,12.81,12.78,12.79,185900.0,12.8,12.81,12.78,12.79,185900.0
2014-11-26 14:45:00,12.79,12.81,12.79,12.81,55000.0,12.79,12.81,12.79,12.81,55000.0
2014-11-26 14:50:00,12.81,12.81,12.8,12.8,42700.0,12.81,12.81,12.8,12.8,42700.0
2014-11-26 14:55:00,12.8,12.81,12.8,12.81,14200.0,12.8,12.81,12.8,12.81,14200.0
2014-11-26 15:00:00,12.8,12.81,12.8,12.81,22200.0,12.8,12.81,12.8,12.81,22200.0
2014-11-26 15:05:00,12.8,12.81,12.8,12.8,42800.0,12.8,12.81,12.8,12.8,42800.0
2014-11-26 15:10:00,12.8,12.81,12.8,12.81,33100.0,12.8,12.81,12.8,12.81,33100.0
2014-11-26 15:15:00,12.81,12.81,12.8,12.81,45100.0,12.81,12.81,12.8,12.81,45100.0
2014-11-26 15:20:00,12.81,12.81,12.8,12.8,65800.0,12.81,12.81,12.8,12.8,65800.0
2014-11-26 15:25:00,12.8,12.81,12.8,12.81,76900.0,12.8,12.81,12.8,12.81,76900.0
2014-11-26 15:30:00,12.81,12.81,12.8,12.81,110200.0,12.81,12.81,12.8,12.81,110200.0
2014-11-26 15:35:00,12.81,12.81,12.8,12.8,89000.0,12.81,12.81,12.8,12.8,89000.0
2014-11-26 15:40:00,12.8,12.82,12.8,12.82,353000.0,12.8,12.82,12.8,12.82,353000.0
2014-11-26 15:45:00,12.82,12.82,12.81,12.82,242700.0,12.82,12.82,12.81,12.82,242700.0
2014-11-26 15:50:00,12.82,12.82,12.81,12.82,321900.0,12.82,12.82,12.81,12.82,321900.0
2014-11-26 15:55:00,12.82,12.82,12.81,12.81,695000.0,12.82,12.82,12.81,12.81,695000.0
2014-11-28 09:30:00,12.84,12.94,12.84,12.9,250900.0,12.84,12.94,12.84,12.9,250900.0
2014-11-28 09:35:00,12.9,12.91,12.85,12.85,98900.0,12.9,12.91,12.85,12.85,98900.0
2014-11-28 09:40:00,12.85,12.9,12.85,12.9,145500.0,12.85,12.9,12.85,12.9,145500.0
2014-11-28 09:45:00,12.9,12.9,12.89,12.89,15600.0,12.9,12.9,12.89,12.89,15600.0
2014-11-28 09:50:00,12.9,12.92,12.88,12.92,156100.0,12.9,12.92,12.88,12.92,156100.0
2014-11-28 09:55:00,12.92,12.92,12.91,12.92,131900.0,12.92,12.92,12.91,12.92,131900.0
2014-11-28 10:00:00,12.92,12.92,12.9,12.91,185300.0,12.92,12.92,12.9,12.91,185300.0
2014-11-28 10:05:00,12.91,12.91,12.89,12.91,340600.0,12.91,12.91,12.89,12.91,340600.0
2014-11-28 10:10:00,12.91,12.91,12.9,12.91,31500.0,12.91,12.91,12.9,12.91,31500.0
2014-11-28 10:15:00,12.9,12.91,12.9,12.91,49200.0,12.9,12.91,12.9,12.91,49200.0
2014-11-28 10:20:00,12.91,12.91,12.9,12.91,45400.0,12.91,12.91,12.9,12.91,45400.0
2014-11-28 10:25:00,12.91,12.91,12.9,12.91,24800.0,12.91,12.91,12.9,12.91,24800.0
2014-11-28 10:30:00,12.9,12.92,12.9,12.92,451200.0,12.9,12.92,12.9,12.92,451200.0
2014-11-28 10:35:00,12.91,12.92,12.9,12.91,134100.0,12.91,12.92,12.9,12.91,134100.0
2014-11-28 10:40:00,12.91,12.91,12.9,12.91,60700.0,12.91,12.91,12.9,12.91,60700.0
2014-11-28 10:45:00,12.91,12.91,12.9,12.91,21300.0,12.91,12.91,12.9,12.91,21300.0
2014-11-28 10:50:00,12.91,12.91,12.9,12.91,42100.0,12.91,12.91,12.9,12.91,42100.0
2014-11-28 10:55:00,12.91,12.91,12.89,12.9,375900.0,12.91,12.91,12.89,12.9,375900.0
2014-11-28 11:00:00,12.89,12.91,12.89,12.91,227000.0,12.89,12.91,12.89,12.91,227000.0
2014-11-28 11:05:00,12.91,12.91,12.9,12.91,49700.0,12.91,12.91,12.9,12.91,49700.0
2014-11-28 11:10:00,12.9,12.92,12.9,12.92,58900.0,12.9,12.92,12.9,12.92,58900.0
2014-11-28 11:15:00,12.91,12.92,12.91,12.92,18900.0,12.91,12.92,12.91,12.92,18900.0
2014-11-28 11:20:00,12.92,12.92,12.91,12.92,21200.0,12.92,12.92,12.91,12.92,21200.0
2014-11-28 11:25:00,12.91,12.92,12.91,12.92,26100.0,12.91,12.92,12.91,12.92,26100.0
2014-11-28 11:30:00,12.91,12.92,12.91,12.92,21900.0,12.91,12.92,12.91,12.92,21900.0
2014-11-28 11:35:00,12.92,12.92,12.91,12.92,28200.0,12.92,12.92,12.91,12.92,28200.0
2014-11-28 11:40:00,12.92,12.92,12.91,12.91,48500.0,12.92,12.92,12.91,12.91,48500.0
2014-11-28 11:45:00,12.91,12.92,12.89,12.9,246500.0,12.91,12.92,12.89,12.9,246500.0
2014-11-28 11:50:00,12.9,12.9,12.87,12.88,98500.0,12.9,12.9,12.87,12.88,98500.0
2014-11-28 11:55:00,12.88,12.91,12.87,12.9,66300.0,12.88,12.91,12.87,12.9,66300.0
2014-11-28 12:00:00,12.91,12.91,12.9,12.91,19600.0,12.91,12.91,12.9,12.91,19600.0
2014-11-28 12:05:00,12.91,12.91,12.9,12.91,14400.0,12.91,12.91,12.9,12.91,14400.0
2014-11-28 12:10:00,12.91,12.91,12.9,12.91,28300.0,12.91,12.91,12.9,12.91,28300.0
2014-11-28 12:15:00,12.91,12.91,12.9,12.91,16700.0,12.91,12.91,12.9,12.91,16700.0
2014-11-28 12:20:00,12.91,12.91,12.9,12.91,24800.0,12.91,12.91,12.9,12.91,24800.0
2014-11-28 12:25:00,12.91,12.91,12.89,12.9,166100.0,12.91,12.91,12.89,12.9,166100.0
2014-11-28 12:30:00,12.9,12.9,12.89,12.9,20100.0,12.9,12.9,12.89,12.9,20100.0
2014-11-28 12:35:00,12.9,12.9,12.87,12.87,168100.0,12.9,12.9,12.87,12.87,168100.0
2014-11-28 12:40:00,12.87,12.88,12.81,12.86,212700.0,12.87,12.88,12.81,12.86,212700.0
2014-11-28 12:45:00,12.86,12.87,12.85,12.86,109400.0,12.86,12.87,12.85,12.86,109400.0
2014-11-28 12:50:00,12.86,12.86,12.85,12.86,88200.0,12.86,12.86,12.85,12.86,88200.0
2014-11-28 12:55:00,12.86,12.88,12.85,12.88,304100.0,12.86,12.88,12.85,12.88,304100.0
2014-12-01 09:30:00,12.79,12.8,12.73,12.78,153100.0,12.79,12.8,12.73,12.78,153100.0
2014-12-01 09:35:00,12.78,12.79,12.74,12.79,61100.0,12.78,12.79,12.74,12.79,61100.0
2014-12-01 09:40:00,12.79,12.8,12.76,12.79,301600.0,12.79,12.8,12.76,12.79,301600.0
2014-12-01 09:45:00,12.79,12.83,12.77,12.79,371200.0,12.79,12.83,12.77,12.79,371200.0
2014-12-01 09:50:00,12.79,12.84,12.77,12.83,136500.0,12.79,12.84,12.77,12.83,136500.0
2014-12-01 09:55:00,12.82,12.85,12.81,12.84,96100.0,12.82,12.85,12.81,12.84,96100.0
2014-12-01 10:00:00,12.84,12.88,12.83,12.87,80200.0,12.84,12.88,12.83,12.87,80200.0
2014-12-01 10:05:00,12.87,12.89,12.85,12.87,72300.0,12.87,12.89,12.85,12.87,72300.0
2014-12-01 10:10:00,12.87,12.89,12.86,12.87,81600.0,12.87,12.89,12.86,12.87,81600.0
2014-12-01 10:15:00,12.88,12.92,12.86,12.9,142300.0,12.88,12.92,12.86,12.9,142300.0
2014-12-01 10:20:00,12.91,12.94,12.9,12.93,86800.0,12.91,12.94,12.9,12.93,86800.0
2014-12-01 10:25:00,12.92,12.93,12.91,12.92,97500.0,12.92,12.93,12.91,12.92,97500.0
2014-12-01 10:30:00,12.93,12.96,12.92,12.96,297200.0,12.93,12.96,12.92,12.96,297200.0
2014-12-01 10:35:00,12.96,12.96,12.93,12.95,180200.0,12.96,12.96,12.93,12.95,180200.0
2014-12-01 10:40:00,12.95,12.96,12.94,12.95,107800.0,12.95,12.96,12.94,12.95,107800.0
2014-12-01 10:45:00,12.95,12.96,12.94,12.96,133200.0,12.95,12.96,12.94,12.96,133200.0
2014-12-01 10:50:00,12.95,12.96,12.95,12.96,58100.0,12.95,12.96,12.95,12.96,58100.0
2014-12-01 10:55:00,12.96,12.96,12.93,12.94,269600.0,12.96,12.96,12.93,12.94,269600.0
2014-12-01 11:00:00,12.94,12.96,12.93,12.95,176600.0,12.94,12.96,12.93,12.95,176600.0
2014-12-01 11:05:00,12.95,12.96,12.94,12.95,208200.0,12.95,12.96,12.94,12.95,208200.0
2014-12-01 11:10:00,12.96,12.96,12.93,12.95,110700.0,12.96,12.96,12.93,12.95,110700.0
2014-12-01 11:15:00,12.95,12.99,12.94,12.99,123200.0,12.95,12.99,12.94,12.99,123200.0
2014-12-01 11:20:00,12.99,13.01,12.98,13.0,240800.0,12.99,13.01,12.98,13.0,240800.0
2014-12-01 11:25:00,13.0,13.02,13.0,13.01,55400.0,13.0,13.02,13.0,13.01,55400.0
2014-12-01 11:30:00,13.01,13.02,13.0,13.02,101000.0,13.01,13.02,13.0,13.02,101000.0
2014-12-01 11:35:00,13.02,13.02,13.0,13.01,51400.0,13.02,13.02,13.0,13.01,51400.0
2014-12-01 11:40:00,13.01,13.03,13.0,13.03,69900.0,13.01,13.03,13.0,13.03,69900.0
2014-12-01 11:45:00,13.03,13.03,13.01,13.02,114600.0,13.03,13.03,13.01,13.02,114600.0
2014-12-01 11:50:00,13.03,13.03,13.01,13.02,64800.0,13.03,13.03,13.01,13.02,64800.0
2014-12-01 11:55:00,13.01,13.02,13.0,13.01,87200.0,13.01,13.02,13.0,13.01,87200.0
2014-12-01 12:00:00,13.01,13.01,12.98,12.98,273200.0,13.01,13.01,12.98,12.98,273200.0
2014-12-01 12:05:00,12.98,13.01,12.98,13.01,152000.0,12.98,13.01,12.98,13.01,152000.0
2014-12-01 12:10:00,13.0,13.01,12.99,13.0,80700.0,13.0,13.01,12.99,13.0,80700.0
2014-12-01 12:15:00,13.01,13.04,13.0,13.02,369100.0,13.01,13.04,13.0,13.02,369100.0
2014-12-01 12:20:00,13.02,13.03,13.01,13.01,26400.0,13.02,13.03,13.01,13.01,26400.0
2014-12-01 12:25:00,13.01,13.02,13.01,13.01,10200.0,13.01,13.02,13.01,13.01,10200.0
2014-12-01 12:30:00,13.02,13.02,13.01,13.02,27400.0,13.02,13.02,13.01,13.02,27400.0
2014-12-01 12:35:00,13.01,13.02,13.01,13.01,17800.0,13.01,13.02,13.01,13.01,17800.0
2014-12-01 12:40:00,13.02,13.02,13.01,13.01,24100.0,13.02,13.02,13.01,13.01,24100.0
2014-12-01 12:45:00,13.02,13.02,12.99,12.99,58600.0,13.02,13.02,12.99,12.99,58600.0
2014-12-01 12:50:00,13.0,13.01,12.97,13.01,125400.0,13.0,13.01,12.97,13.01,125400.0
2014-12-01 12:55:00,13.0,13.03,13.0,13.03,37800.0,13.0,13.03,13.0,13.03,37800.0
2014-12-01 13:00:00,13.02,13.03,13.01,13.01,75600.0,13.02,13.03,13.01,13.01,75600.0
2014-12-01 13:05:00,13.02,13.02,13.01,13.01,16000.0,13.02,13.02,13.01,13.01,16000.0
2014-12-01 13:10:00,13.01,13.03,13.01,13.01,64300.0,13.01,13.03,13.01,13.01,64300.0
2014-12-01 13:15:00,13.01,13.03,13.01,13.03,40200.0,13.01,13.03,13.01,13.03,40200.0
2014-12-01 13:20:00,13.02,13.03,13.02,13.03,8300.0,13.02,13.03,13.02,13.03,8300.0
2014-12-01 13:25:00,13.02,13.03,12.98,13.0,126100.0,13.02,13.03,12.98,13.0,126100.0
2014-12-01 13:30:00,13.0,13.01,13.0,13.01,11000.0,13.0,13.01,13.0,13.01,11000.0
2014-12-01 13:35:00,13.01,13.02,13.0,13.02,53500.0,13.01,13.02,13.0,13.02,53500.0
2014-12-01 13:40:00,13.02,13.02,13.01,13.02,31400.0,13.02,13.02,13.01,13.02,31400.0
2014-12-01 13:45:00,13.02,13.02,12.99,12.99,70000.0,13.02,13.02,12.99,12.99,70000.0
2014-12-01 13:50:00,13.0,13.0,12.99,13.0,11300.0,13.0,13.0,12.99,13.0,11300.0
2014-12-01 13:55:00,12.99,13.01,12.99,13.0,335400.0,12.99,13.01,12.99,13.0,335400.0
2014-12-01 14:00:00,12.99,13.0,12.99,13.0,15900.0,12.99,13.0,12.99,13.0,15900.0
2014-12-01 14:05:00,13.0,13.0,12.98,12.98,56500.0,13.0,13.0,12.98,12.98,56500.0
2014-12-01 14:10:00,12.99,12.99,12.98,12.98,13800.0,12.99,12.99,12.98,12.98,13800.0
2014-12-01 14:15:00,12.98,12.99,12.98,12.99,15000.0,12.98,12.99,12.98,12.99,15000.0
2014-12-01 14:20:00,12.99,12.99,12.97,12.98,46000.0,12.99,12.99,12.97,12.98,46000.0
2014-12-01 14:25:00,12.98,12.99,12.97,12.98,83000.0,12.98,12.99,12.97,12.98,83000.0
2014-12-01 14:30:00,12.98,12.99,12.97,12.99,28900.0,12.98,12.99,12.97,12.99,28900.0
2014-12-01 14:35:00,12.99,13.0,12.97,13.0,72900.0,12.99,13.0,12.97,13.0,72900.0
2014-12-01 14:40:00,13.0,13.0,12.97,12.97,67800.0,13.0,13.0,12.97,12.97,67800.0
2014-12-01 14:45:00,12.97,12.98,12.97,12.97,15300.0,12.97,12.98,12.97,12.97,15300.0
2014-12-01 14:50:00,12.98,12.99,12.97,12.99,32200.0,12.98,12.99,12.97,12.99,32200.0
2014-12-01 14:55:00,12.99,12.99,12.97,12.98,28300.0,12.99,12.99,12.97,12.98,28300.0
2014-12-01 15:00:00,12.98,12.99,12.97,12.99,56000.0,12.98,12.99,12.97,12.99,56000.0
2014-12-01 15:05:00,12.99,12.99,12.98,12.99,17200.0,12.99,12.99,12.98,12.99,17200.0
2014-12-01 15:10:00,12.99,12.99,12.98,12.99,28300.0,12.99,12.99,12.98,12.99,28300.0
2014-12-01 15:15:00,12.99,13.0,12.98,13.0,149500.0,12.99,13.0,12.98,13.0,149500.0
2014-12-01 15:20:00,13.0,13.0,12.99,13.0,76400.0,13.0,13.0,12.99,13.0,76400.0
2014-12-01 15:25:00,13.0,13.0,12.99,13.0,68600.0,13.0,13.0,12.99,13.0,68600.0
2014-12-01 15:30:00,13.0,13.0,12.98,12.99,97900.0,13.0,13.0,12.98,12.99,97900.0
2014-12-01 15:35:00,12.98,12.99,12.96,12.96,133100.0,12.98,12.99,12.96,12.96,133100.0
2014-12-01 15:40:00,12.96,12.97,12.94,12.94,176100.0,12.96,12.97,12.94,12.94,176100.0
2014-12-01 15:45:00,12.94,12.95,12.93,12.95,304800.0,12.94,12.95,12.93,12.95,304800.0
2014-12-01 15:50:00,12.95,12.95,12.9,12.9,449800.0,12.95,12.95,12.9,12.9,449800.0
2014-12-01 15:55:00,12.91,12.91,12.88,12.88,859400.0,12.91,12.91,12.88,12.88,859400.0
2014-12-02 09:30:00,12.89,12.95,12.89,12.9,143100.0,12.89,12.95,12.89,12.9,143100.0
2014-12-02 09:35:00,12.9,12.93,12.9,12.9,68500.0,12.9,12.93,12.9,12.9,68500.0
2014-12-02 09:40:00,12.9,12.93,12.89,12.9,264400.0,12.9,12.93,12.89,12.9,264400.0
2014-12-02 09:45:00,12.9,12.92,12.9,12.9,45700.0,12.9,12.92,12.9,12.9,45700.0
2014-12-02 09:50:00,12.9,12.9,12.89,12.89,105000.0,12.9,12.9,12.89,12.89,105000.0
2014-12-02 09:55:00,12.89,12.94,12.89,12.94,50700.0,12.89,12.94,12.89,12.94,50700.0
2014-12-02 10:00:00,12.94,12.94,12.91,12.94,143200.0,12.94,12.94,12.91,12.94,143200.0
2014-12-02 10:05:00,12.94,12.94,12.91,12.93,178300.0,12.94,12.94,12.91,12.93,178300.0
2014-12-02 10:10:00,12.93,12.94,12.91,12.93,143000.0,12.93,12.94,12.91,12.93,143000.0
2014-12-02 10:15:00,12.92,12.93,12.9,12.9,32200.0,12.92,12.93,12.9,12.9,32200.0
2014-12-02 10:20:00,12.9,12.93,12.9,12.9,42500.0,12.9,12.93,12.9,12.9,42500.0
2014-12-02 10:25:00,12.9,12.92,12.9,12.92,38300.0,12.9,12.92,12.9,12.92,38300.0
2014-12-02 10:30:00,12.92,12.93,12.88,12.92,464000.0,12.92,12.93,12.88,12.92,464000.0
2014-12-02 10:35:00,12.92,12.92,12.9,12.91,23700.0,12.92,12.92,12.9,12.91,23700.0
2014-12-02 10:40:00,12.91,12.95,12.9,12.95,147300.0,12.91,12.95,12.9,12.95,147300.0
2014-12-02 10:45:00,12.95,12.97,12.94,12.96,42800.0,12.95,12.97,12.94,12.96,42800.0
2014-12-02 10:50:00,12.96,12.96,12.94,12.96,38600.0,12.96,12.96,12.94,12.96,38600.0
2014-12-02 10:55:00,12.96,12.98,12.95,12.98,26600.0,12.96,12.98,12.95,12.98,26600.0
2014-12-02 11:00:00,12.98,13.0,12.97,12.98,303100.0,12.98,13.0,12.97,12.98,303100.0
2014-12-02 11:05:00,12.98,12.99,12.93,12.94,159900.0,12.98,12.99,12.93,12.94,159900.0
2014-12-02 11:10:00,12.93,12.95,12.9,12.9,238600.0,12.93,12.95,12.9,12.9,238600.0
2014-12-02 11:15:00,12.9,12.92,12.9,12.92,28900.0,12.9,12.92,12.9,12.92,28900.0
2014-12-02 11:20:00,12.92,12.92,12.9,12.9,46200.0,12.92,12.92,12.9,12.9,46200.0
2014-12-02 11:25:00,12.9,12.92,12.9,12.91,175700.0,12.9,12.92,12.9,12.91,175700.0
2014-12-02 11:30:00,12.9,12.92,12.9,12.92,161200.0,12.9,12.92,12.9,12.92,161200.0
2014-12-02 11:35:00,12.92,12.92,12.9,12.9,36600.0,12.92,12.92,12.9,12.9,36600.0
2014-12-02 11:40:00,12.9,12.92,12.9,12.9,134700.0,12.9,12.92,12.9,12.9,134700.0
2014-12-02 11:45:00,12.9,12.91,12.9,12.9,20300.0,12.9,12.91,12.9,12.9,20300.0
2014-12-02 11:50:00,12.91,12.91,12.89,12.89,44200.0,12.91,12.91,12.89,12.89,44200.0
2014-12-02 11:55:00,12.89,12.9,12.89,12.9,18100.0,12.89,12.9,12.89,12.9,18100.0
2014-12-02 12:00:00,12.89,12.9,12.89,12.9,15700.0,12.89,12.9,12.89,12.9,15700.0
2014-12-02 12:05:00,12.9,12.9,12.89,12.89,29600.0,12.9,12.9,12.89,12.89,29600.0
2014-12-02 12:10:00,12.89,12.89,12.88,12.88,16100.0,12.89,12.89,12.88,12.88,16100.0
2014-12-02 12:15:00,12.88,12.89,12.87,12.87,20500.0,12.88,12.89,12.87,12.87,20500.0
2014-12-02 12:20:00,12.88,12.89,12.86,12.86,144200.0,12.88,12.89,12.86,12.86,144200.0
2014-12-02 12:25:00,12.86,12.87,12.85,12.85,25900.0,12.86,12.87,12.85,12.85,25900.0
2014-12-02 12:30:00,12.85,12.86,12.84,12.84,16000.0,12.85,12.86,12.84,12.84,16000.0
2014-12-02 12:35:00,12.84,12.85,12.84,12.85,14300.0,12.84,12.85,12.84,12.85,14300.0
2014-12-02 12:40:00,12.84,12.85,12.84,12.85,9300.0,12.84,12.85,12.84,12.85,9300.0
2014-12-02 12:45:00,12.84,12.85,12.84,12.85,16900.0,12.84,12.85,12.84,12.85,16900.0
2014-12-02 12:50:00,12.85,12.85,12.84,12.85,8900.0,12.85,12.85,12.84,12.85,8900.0
2014-12-02 12:55:00,12.84,12.85,12.84,12.85,17700.0,12.84,12.85,12.84,12.85,17700.0
2014-12-02 13:00:00,12.85,12.85,12.84,12.85,10400.0,12.85,12.85,12.84,12.85,10400.0
2014-12-02 13:05:00,12.85,12.85,12.83,12.83,29800.0,12.85,12.85,12.83,12.83,29800.0
2014-12-02 13:10:00,12.83,12.84,12.83,12.83,5000.0,12.83,12.84,12.83,12.83,5000.0
2014-12-02 13:15:00,12.84,12.84,12.83,12.84,10700.0,12.84,12.84,12.83,12.84,10700.0
2014-12-02 13:20:00,12.84,12.84,12.83,12.84,13500.0,12.84,12.84,12.83,12.84,13500.0
2014-12-02 13:25:00,12.84,12.87,12.83,12.87,45300.0,12.84,12.87,12.83,12.87,45300.0
2014-12-02 13:30:00,12.87,12.87,12.85,12.86,30200.0,12.87,12.87,12.85,12.86,30200.0
2014-12-02 13:35:00,12.85,12.87,12.85,12.85,27400.0,12.85,12.87,12.85,12.85,27400.0
2014-12-02 13:40:00,12.85,12.86,12.85,12.86,6900.0,12.85,12.86,12.85,12.86,6900.0
2014-12-02 13:45:00,12.86,12.87,12.85,12.87,25800.0,12.86,12.87,12.85,12.87,25800.0
2014-12-02 13:50:00,12.87,12.87,12.85,12.85,30300.0,12.87,12.87,12.85,12.85,30300.0
2014-12-02 13:55:00,12.85,12.86,12.85,12.86,15700.0,12.85,12.86,12.85,12.86,15700.0
2014-12-02 14:00:00,12.86,12.89,12.85,12.89,106300.0,12.86,12.89,12.85,12.89,106300.0
2014-12-02 14:05:00,12.9,12.91,12.89,12.89,134800.0,12.9,12.91,12.89,12.89,134800.0
2014-12-02 14:10:00,12.89,12.91,12.89,12.9,26700.0,12.89,12.91,12.89,12.9,26700.0
2014-12-02 14:15:00,12.91,12.91,12.9,12.91,16100.0,12.91,12.91,12.9,12.91,16100.0
2014-12-02 14:20:00,12.91,12.91,12.9,12.91,21700.0,12.91,12.91,12.9,12.91,21700.0
2014-12-02 14:25:00,12.91,12.91,12.89,12.89,133300.0,12.91,12.91,12.89,12.89,133300.0
2014-12-02 14:30:00,12.89,12.91,12.88,12.9,196600.0,12.89,12.91,12.88,12.9,196600.0
2014-12-02 14:35:00,12.89,12.9,12.89,12.9,13900.0,12.89,12.9,12.89,12.9,13900.0
2014-12-02 14:40:00,12.9,12.92,12.89,12.92,31000.0,12.9,12.92,12.89,12.92,31000.0
2014-12-02 14:45:00,12.92,12.94,12.91,12.94,24200.0,12.92,12.94,12.91,12.94,24200.0
2014-12-02 14:50:00,12.94,12.95,12.93,12.95,29800.0,12.94,12.95,12.93,12.95,29800.0
2014-12-02 14:55:00,12.95,12.95,12.94,12.95,18100.0,12.95,12.95,12.94,12.95,18100.0
2014-12-02 15:00:00,12.95,12.95,12.94,12.95,25100.0,12.95,12.95,12.94,12.95,25100.0
2014-12-02 15:05:00,12.95,12.95,12.94,12.95,17300.0,12.95,12.95,12.94,12.95,17300.0
2014-12-02 15:10:00,12.95,12.95,12.93,12.94,116000.0,12.95,12.95,12.93,12.94,116000.0
2014-12-02 15:15:00,12.94,12.94,12.93,12.94,21000.0,12.94,12.94,12.93,12.94,21000.0
2014-12-02 15:20:00,12.94,12.95,12.93,12.95,106200.0,12.94,12.95,12.93,12.95,106200.0
2014-12-02 15:25:00,12.95,12.95,12.94,12.94,47100.0,12.95,12.95,12.94,12.94,47100.0
2014-12-02 15:30:00,12.95,12.96,12.94,12.96,87200.0,12.95,12.96,12.94,12.96,87200.0
2014-12-02 15:35:00,12.96,12.96,12.93,12.94,202500.0,12.96,12.96,12.93,12.94,202500.0
2014-12-02 15:40:00,12.94,12.94,12.93,12.94,74900.0,12.94,12.94,12.93,12.94,74900.0
2014-12-02 15:45:00,12.93,12.94,12.93,12.94,108700.0,12.93,12.94,12.93,12.94,108700.0
2014-12-02 15:50:00,12.94,12.94,12.93,12.94,164600.0,12.94,12.94,12.93,12.94,164600.0
2014-12-02 15:55:00,12.93,12.94,12.93,12.94,340400.0,12.93,12.94,12.93,12.94,340400.0
2014-12-03 09:30:00,12.96,13.03,12.94,12.96,187100.0,12.96,13.03,12.94,12.96,187100.0
2014-12-03 09:35:00,12.95,13.03,12.95,13.03,39400.0,12.95,13.03,12.95,13.03,39400.0
2014-12-03 09:40:00,13.03,13.05,13.02,13.02,71900.0,13.03,13.05,13.02,13.02,71900.0
2014-12-03 09:45:00,13.03,13.04,13.0,13.03,221700.0,13.03,13.04,13.0,13.03,221700.0
2014-12-03 09:50:00,13.03,13.04,13.02,13.04,41400.0,13.03,13.04,13.02,13.04,41400.0
2014-12-03 09:55:00,13.04,13.04,13.02,13.02,33000.0,13.04,13.04,13.02,13.02,33000.0
2014-12-03 10:00:00,13.03,13.04,13.03,13.04,37800.0,13.03,13.04,13.03,13.04,37800.0
2014-12-03 10:05:00,13.04,13.05,13.01,13.02,68400.0,13.04,13.05,13.01,13.02,68400.0
2014-12-03 10:10:00,13.03,13.04,13.02,13.03,87400.0,13.03,13.04,13.02,13.03,87400.0
2014-12-03 10:15:00,13.03,13.03,13.0,13.01,75600.0,13.03,13.03,13.0,13.01,75600.0
2014-12-03 10:20:00,13.0,13.03,12.99,13.03,73500.0,13.0,13.03,12.99,13.03,73500.0
2014-12-03 10:25:00,13.03,13.04,13.02,13.03,93300.0,13.03,13.04,13.02,13.03,93300.0
2014-12-03 10:30:00,13.03,13.04,13.02,13.02,58900.0,13.03,13.04,13.02,13.02,58900.0
2014-12-03 10:35:00,13.03,13.04,13.02,13.03,30400.0,13.03,13.04,13.02,13.03,30400.0
2014-12-03 10:40:00,13.04,13.04,13.01,13.01,46400.0,13.04,13.04,13.01,13.01,46400.0
2014-12-03 10:45:00,13.02,13.03,13.01,13.03,43300.0,13.02,13.03,13.01,13.03,43300.0
2014-12-03 10:50:00,13.03,13.03,13.01,13.01,28200.0,13.03,13.03,13.01,13.01,28200.0
2014-12-03 10:55:00,13.01,13.02,13.0,13.01,27700.0,13.01,13.02,13.0,13.01,27700.0
2014-12-03 11:00:00,13.0,13.02,13.0,13.02,55900.0,13.0,13.02,13.0,13.02,55900.0
2014-12-03 11:05:00,13.01,13.02,13.0,13.01,20500.0,13.01,13.02,13.0,13.01,20500.0
2014-12-03 11:10:00,13.01,13.01,12.99,12.99,29900.0,13.01,13.01,12.99,12.99,29900.0
2014-12-03 11:15:00,12.99,13.01,12.99,13.0,38800.0,12.99,13.01,12.99,13.0,38800.0
2014-12-03 11:20:00,13.01,13.02,13.0,13.01,87200.0,13.01,13.02,13.0,13.01,87200.0
2014-12-03 11:25:00,13.0,13.01,13.0,13.01,12100.0,13.0,13.01,13.0,13.01,12100.0
2014-12-03 11:30:00,13.01,13.02,12.98,12.98,205600.0,13.01,13.02,12.98,12.98,205600.0
2014-12-03 11:35:00,12.98,13.0,12.97,12.98,338100.0,12.98,13.0,12.97,12.98,338100.0
2014-12-03 11:40:00,12.98,12.99,12.96,12.98,169700.0,12.98,12.99,12.96,12.98,169700.0
2014-12-03 11:45:00,12.97,12.98,12.97,12.98,7300.0,12.97,12.98,12.97,12.98,7300.0
2014-12-03 11:50:00,12.97,12.99,12.97,12.98,218600.0,12.97,12.99,12.97,12.98,218600.0
2014-12-03 11:55:00,12.97,12.99,12.96,12.98,582400.0,12.97,12.99,12.96,12.98,582400.0
2014-12-03 12:00:00,12.98,13.01,12.98,13.0,174300.0,12.98,13.01,12.98,13.0,174300.0
2014-12-03 12:05:00,13.0,13.01,12.99,13.0,32700.0,13.0,13.01,12.99,13.0,32700.0
2014-12-03 12:10:00,13.01,13.02,13.0,13.02,33700.0,13.01,13.02,13.0,13.02,33700.0
2014-12-03 12:15:00,13.02,13.03,13.01,13.03,42700.0,13.02,13.03,13.01,13.03,42700.0
2014-12-03 12:20:00,13.03,13.03,13.02,13.03,18500.0,13.03,13.03,13.02,13.03,18500.0
2014-12-03 12:25:00,13.03,13.03,13.02,13.03,6100.0,13.03,13.03,13.02,13.03,6100.0
2014-12-03 12:30:00,13.03,13.03,13.02,13.03,32600.0,13.03,13.03,13.02,13.03,32600.0
2014-12-03 12:35:00,13.03,13.03,13.02,13.03,14200.0,13.03,13.03,13.02,13.03,14200.0
2014-12-03 12:40:00,13.02,13.03,13.02,13.03,22200.0,13.02,13.03,13.02,13.03,22200.0
2014-12-03 12:45:00,13.03,13.03,13.02,13.02,7700.0,13.03,13.03,13.02,13.02,7700.0
2014-12-03 12:50:00,13.03,13.03,13.02,13.03,23100.0,13.03,13.03,13.02,13.03,23100.0
2014-12-03 12:55:00,13.02,13.03,13.02,13.03,51300.0,13.02,13.03,13.02,13.03,51300.0
2014-12-03 13:00:00,13.03,13.04,13.02,13.04,86200.0,13.03,13.04,13.02,13.04,86200.0
2014-12-03 13:05:00,13.04,13.04,13.02,13.02,43500.0,13.04,13.04,13.02,13.02,43500.0
2014-12-03 13:10:00,13.03,13.03,13.02,13.02,26700.0,13.03,13.03,13.02,13.02,26700.0
2014-12-03 13:15:00,13.02,13.03,13.01,13.02,77600.0,13.02,13.03,13.01,13.02,77600.0
2014-12-03 13:20:00,13.02,13.02,13.01,13.02,4900.0,13.02,13.02,13.01,13.02,4900.0
2014-12-03 13:25:00,13.01,13.02,13.01,13.02,24600.0,13.01,13.02,13.01,13.02,24600.0
2014-12-03 13:30:00,13.02,13.02,13.01,13.02,32300.0,13.02,13.02,13.01,13.02,32300.0
2014-12-03 13:35:00,13.02,13.02,12.98,13.01,276400.0,13.02,13.02,12.98,13.01,276400.0
2014-12-03 13:40:00,13.01,13.01,12.99,12.99,49800.0,13.01,13.01,12.99,12.99,49800.0
2014-12-03 13:45:00,12.99,13.0,12.99,12.99,10700.0,12.99,13.0,12.99,12.99,10700.0
2014-12-03 13:50:00,13.0,13.0,12.99,13.0,123900.0,13.0,13.0,12.99,13.0,123900.0
2014-12-03 13:55:00,13.0,13.01,12.99,13.01,32400.0,13.0,13.01,12.99,13.01,32400.0
2014-12-03 14:00:00,13.01,13.01,13.0,13.01,21800.0,13.01,13.01,13.0,13.01,21800.0
2014-12-03 14:05:00,13.01,13.02,13.0,13.02,45300.0,13.01,13.02,13.0,13.02,45300.0
2014-12-03 14:10:00,13.02,13.02,13.01,13.01,99300.0,13.02,13.02,13.01,13.01,99300.0
2014-12-03 14:15:00,13.02,13.02,13.01,13.02,6400.0,13.02,13.02,13.01,13.02,6400.0
2014-12-03 14:20:00,13.01,13.02,13.01,13.02,7600.0,13.01,13.02,13.01,13.02,7600.0
2014-12-03 14:25:00,13.02,13.02,13.0,13.01,80200.0,13.02,13.02,13.0,13.01,80200.0
2014-12-03 14:30:00,13.01,13.01,12.99,13.0,33600.0,13.01,13.01,12.99,13.0,33600.0
2014-12-03 14:35:00,13.0,13.0,12.99,13.0,41500.0,13.0,13.0,12.99,13.0,41500.0
2014-12-03 14:40:00,13.0,13.01,12.99,13.01,69000.0,13.0,13.01,12.99,13.01,69000.0
2014-12-03 14:45:00,13.01,13.02,13.0,13.0,323900.0,13.01,13.02,13.0,13.0,323900.0
2014-12-03 14:50:00,13.01,13.01,13.0,13.01,33700.0,13.01,13.01,13.0,13.01,33700.0
2014-12-03 14:55:00,13.01,13.01,13.0,13.01,18400.0,13.01,13.01,13.0,13.01,18400.0
2014-12-03 15:00:00,13.0,13.01,13.0,13.01,27200.0,13.0,13.01,13.0,13.01,27200.0
2014-12-03 15:05:00,13.0,13.01,13.0,13.01,209200.0,13.0,13.01,13.0,13.01,209200.0
2014-12-03 15:10:00,13.01,13.03,13.0,13.03,100400.0,13.01,13.03,13.0,13.03,100400.0
2014-12-03 15:15:00,13.03,13.05,13.02,13.05,74200.0,13.03,13.05,13.02,13.05,74200.0
2014-12-03 15:20:00,13.04,13.06,13.03,13.05,242200.0,13.04,13.06,13.03,13.05,242200.0
2014-12-03 15:25:00,13.05,13.06,13.04,13.04,63600.0,13.05,13.06,13.04,13.04,63600.0
2014-12-03 15:30:00,13.04,13.05,13.04,13.04,82200.0,13.04,13.05,13.04,13.04,82200.0
2014-12-03 15:35:00,13.04,13.05,13.04,13.04,100500.0,13.04,13.05,13.04,13.04,100500.0
2014-12-03 15:40:00,13.05,13.06,13.04,13.04,102200.0,13.05,13.06,13.04,13.04,102200.0
2014-12-03 15:45:00,13.04,13.05,13.04,13.04,93500.0,13.04,13.05,13.04,13.04,93500.0
2014-12-03 15:50:00,13.04,13.05,13.03,13.03,172800.0,13.04,13.05,13.03,13.03,172800.0
2014-12-03 15:55:00,13.03,13.05,13.03,13.04,385300.0,13.03,13.05,13.03,13.04,385300.0
2014-12-04 09:30:00,13.04,13.04,12.95,12.98,241500.0,13.04,13.04,12.95,12.98,241500.0
2014-12-04 09:35:00,12.98,12.99,12.91,12.92,167800.0,12.98,12.99,12.91,12.92,167800.0
2014-12-04 09:40:00,12.92,12.94,12.91,12.92,50000.0,12.92,12.94,12.91,12.92,50000.0
2014-12-04 09:45:00,12.92,12.94,12.89,12.93,217200.0,12.92,12.94,12.89,12.93,217200.0
2014-12-04 09:50:00,12.93,12.94,12.92,12.94,175600.0,12.93,12.94,12.92,12.94,175600.0
2014-12-04 09:55:00,12.94,12.97,12.93,12.96,97000.0,12.94,12.97,12.93,12.96,97000.0
2014-12-04 10:00:00,12.95,12.96,12.94,12.94,23800.0,12.95,12.96,12.94,12.94,23800.0
2014-12-04 10:05:00,12.95,12.95,12.91,12.92,53700.0,12.95,12.95,12.91,12.92,53700.0
2014-12-04 10:10:00,12.91,12.93,12.9,12.93,107900.0,12.91,12.93,12.9,12.93,107900.0
2014-12-04 10:15:00,12.94,12.94,12.91,12.92,153900.0,12.94,12.94,12.91,12.92,153900.0
2014-12-04 10:20:00,12.93,12.93,12.92,12.93,7200.0,12.93,12.93,12.92,12.93,7200.0
2014-12-04 10:25:00,12.93,12.94,12.91,12.92,217100.0,12.93,12.94,12.91,12.92,217100.0
2014-12-04 10:30:00,12.92,12.93,12.9,12.91,85700.0,12.92,12.93,12.9,12.91,85700.0
2014-12-04 10:35:00,12.9,12.9,12.87,12.87,41200.0,12.9,12.9,12.87,12.87,41200.0
2014-12-04 10:40:00,12.87,12.87,12.84,12.84,32400.0,12.87,12.87,12.84,12.84,32400.0
2014-12-04 10:45:00,12.84,12.85,12.82,12.84,126200.0,12.84,12.85,12.82,12.84,126200.0
2014-12-04 10:50:00,12.84,12.86,12.83,12.84,83700.0,12.84,12.86,12.83,12.84,83700.0
2014-12-04 10:55:00,12.84,12.84,12.82,12.82,95400.0,12.84,12.84,12.82,12.82,95400.0
2014-12-04 11:00:00,12.83,12.83,12.82,12.82,62500.0,12.83,12.83,12.82,12.82,62500.0
2014-12-04 11:05:00,12.83,12.83,12.81,12.82,101900.0,12.83,12.83,12.81,12.82,101900.0
2014-12-04 11:10:00,12.83,12.83,12.81,12.81,30500.0,12.83,12.83,12.81,12.81,30500.0
2014-12-04 11:15:00,12.82,12.83,12.81,12.82,42800.0,12.82,12.83,12.81,12.82,42800.0
2014-12-04 11:20:00,12.82,12.83,12.81,12.83,19400.0,12.82,12.83,12.81,12.83,19400.0
2014-12-04 11:25:00,12.82,12.83,12.82,12.83,25200.0,12.82,12.83,12.82,12.83,25200.0
2014-12-04 11:30:00,12.82,12.82,12.81,12.82,83000.0,12.82,12.82,12.81,12.82,83000.0
2014-12-04 11:35:00,12.82,12.85,12.81,12.82,227000.0,12.82,12.85,12.81,12.82,227000.0
2014-12-04 11:40:00,12.83,12.84,12.82,12.84,31900.0,12.83,12.84,12.82,12.84,31900.0
2014-12-04 11:45:00,12.84,12.85,12.83,12.85,15500.0,12.84,12.85,12.83,12.85,15500.0
2014-12-04 11:50:00,12.85,12.85,12.83,12.83,67200.0,12.85,12.85,12.83,12.83,67200.0
2014-12-04 11:55:00,12.83,12.84,12.83,12.84,4100.0,12.83,12.84,12.83,12.84,4100.0
2014-12-04 12:00:00,12.83,12.84,12.82,12.82,44800.0,12.83,12.84,12.82,12.82,44800.0
2014-12-04 12:05:00,12.83,12.85,12.82,12.84,68700.0,12.83,12.85,12.82,12.84,68700.0
2014-12-04 12:10:00,12.85,12.85,12.83,12.84,27800.0,12.85,12.85,12.83,12.84,27800.0
2014-12-04 12:15:00,12.84,12.84,12.83,12.84,9000.0,12.84,12.84,12.83,12.84,9000.0
2014-12-04 12:20:00,12.84,12.86,12.83,12.86,60100.0,12.84,12.86,12.83,12.86,60100.0
2014-12-04 12:25:00,12.86,12.87,12.85,12.87,47500.0,12.86,12.87,12.85,12.87,47500.0
2014-12-04 12:30:00,12.86,12.9,12.85,12.87,243200.0,12.86,12.9,12.85,12.87,243200.0
2014-12-04 12:35:00,12.88,12.88,12.86,12.86,14600.0,12.88,12.88,12.86,12.86,14600.0
2014-12-04 12:40:00,12.86,12.87,12.85,12.85,26000.0,12.86,12.87,12.85,12.85,26000.0
2014-12-04 12:45:00,12.86,12.86,12.85,12.86,35900.0,12.86,12.86,12.85,12.86,35900.0
2014-12-04 12:50:00,12.86,12.86,12.84,12.85,19300.0,12.86,12.86,12.84,12.85,19300.0
2014-12-04 12:55:00,12.84,12.85,12.84,12.84,4600.0,12.84,12.85,12.84,12.84,4600.0
2014-12-04 13:00:00,12.84,12.86,12.84,12.86,75100.0,12.84,12.86,12.84,12.86,75100.0
2014-12-04 13:05:00,12.86,12.86,12.83,12.83,59600.0,12.86,12.86,12.83,12.83,59600.0
2014-12-04 13:10:00,12.83,12.84,12.82,12.83,85200.0,12.83,12.84,12.82,12.83,85200.0
2014-12-04 13:15:00,12.83,12.84,12.82,12.83,105500.0,12.83,12.84,12.82,12.83,105500.0
2014-12-04 13:20:00,12.83,12.84,12.82,12.84,49000.0,12.83,12.84,12.82,12.84,49000.0
2014-12-04 13:25:00,12.84,12.84,12.83,12.84,8600.0,12.84,12.84,12.83,12.84,8600.0
2014-12-04 13:30:00,12.83,12.84,12.81,12.82,66400.0,12.83,12.84,12.81,12.82,66400.0
2014-12-04 13:35:00,12.81,12.83,12.8,12.8,222200.0,12.81,12.83,12.8,12.8,222200.0
2014-12-04 13:40:00,12.81,12.82,12.8,12.82,41300.0,12.81,12.82,12.8,12.82,41300.0
2014-12-04 13:45:00,12.81,12.82,12.81,12.81,29000.0,12.81,12.82,12.81,12.81,29000.0
2014-12-04 13:50:00,12.81,12.83,12.81,12.82,31100.0,12.81,12.83,12.81,12.82,31100.0
2014-12-04 13:55:00,12.83,12.83,12.81,12.81,62000.0,12.83,12.83,12.81,12.81,62000.0
2014-12-04 14:00:00,12.82,12.83,12.81,12.83,89600.0,12.82,12.83,12.81,12.83,89600.0
2014-12-04 14:05:00,12.83,12.83,12.82,12.83,16600.0,12.83,12.83,12.82,12.83,16600.0
2014-12-04 14:10:00,12.83,12.83,12.82,12.83,29900.0,12.83,12.83,12.82,12.83,29900.0
2014-12-04 14:15:00,12.82,12.83,12.81,12.82,36900.0,12.82,12.83,12.81,12.82,36900.0
2014-12-04 14:20:00,12.82,12.82,12.8,12.82,224900.0,12.82,12.82,12.8,12.82,224900.0
2014-12-04 14:25:00,12.81,12.82,12.81,12.82,73700.0,12.81,12.82,12.81,12.82,73700.0
2014-12-04 14:30:00,12.82,12.82,12.8,12.81,44200.0,12.82,12.82,12.8,12.81,44200.0
2014-12-04 14:35:00,12.81,12.81,12.8,12.81,19900.0,12.81,12.81,12.8,12.81,19900.0
2014-12-04 14:40:00,12.81,12.81,12.8,12.81,28700.0,12.81,12.81,12.8,12.81,28700.0
2014-12-04 14:45:00,12.81,12.81,12.8,12.81,22800.0,12.81,12.81,12.8,12.81,22800.0
2014-12-04 14:50:00,12.81,12.81,12.8,12.81,12600.0,12.81,12.81,12.8,12.81,12600.0
2014-12-04 14:55:00,12.81,12.81,12.8,12.81,26000.0,12.81,12.81,12.8,12.81,26000.0
2014-12-04 15:00:00,12.81,12.82,12.8,12.81,157700.0,12.81,12.82,12.8,12.81,157700.0
2014-12-04 15:05:00,12.82,12.83,12.81,12.83,117200.0,12.82,12.83,12.81,12.83,117200.0
2014-12-04 15:10:00,12.83,12.84,12.82,12.84,58800.0,12.83,12.84,12.82,12.84,58800.0
2014-12-04 15:15:00,12.84,12.84,12.81,12.82,186800.0,12.84,12.84,12.81,12.82,186800.0
2014-12-04 15:20:00,12.81,12.82,12.77,12.77,89600.0,12.81,12.82,12.77,12.77,89600.0
2014-12-04 15:25:00,12.78,12.79,12.77,12.78,77400.0,12.78,12.79,12.77,12.78,77400.0
2014-12-04 15:30:00,12.78,12.79,12.76,12.79,153700.0,12.78,12.79,12.76,12.79,153700.0
2014-12-04 15:35:00,12.79,12.79,12.78,12.79,44100.0,12.79,12.79,12.78,12.79,44100.0
2014-12-04 15:40:00,12.79,12.79,12.78,12.79,46200.0,12.79,12.79,12.78,12.79,46200.0
2014-12-04 15:45:00,12.78,12.8,12.78,12.79,482100.0,12.78,12.8,12.78,12.79,482100.0
2014-12-04 15:50:00,12.79,12.79,12.78,12.79,130700.0,12.79,12.79,12.78,12.79,130700.0
2014-12-04 15:55:00,12.78,12.79,12.77,12.79,691700.0,12.78,12.79,12.77,12.79,691700.0
2014-12-05 09:30:00,12.78,12.87,12.77,12.86,397600.0,12.78,12.87,12.77,12.86,397600.0
2014-12-05 09:35:00,12.87,12.88,12.82,12.85,312000.0,12.87,12.88,12.82,12.85,312000.0
2014-12-05 09:40:00,12.84,12.85,12.75,12.76,77400.0,12.84,12.85,12.75,12.76,77400.0
2014-12-05 09:45:00,12.77,12.81,12.76,12.8,149200.0,12.77,12.81,12.76,12.8,149200.0
2014-12-05 09:50:00,12.8,12.83,12.79,12.81,341900.0,12.8,12.83,12.79,12.81,341900.0
2014-12-05 09:55:00,12.81,12.86,12.81,12.85,156100.0,12.81,12.86,12.81,12.85,156100.0
2014-12-05 10:00:00,12.85,12.86,12.81,12.83,82200.0,12.85,12.86,12.81,12.83,82200.0
2014-12-05 10:05:00,12.83,12.88,12.83,12.88,44600.0,12.83,12.88,12.83,12.88,44600.0
2014-12-05 10:10:00,12.88,12.9,12.88,12.9,88500.0,12.88,12.9,12.88,12.9,88500.0
2014-12-05 10:15:00,12.9,12.92,12.89,12.92,38900.0,12.9,12.92,12.89,12.92,38900.0
2014-12-05 10:20:00,12.92,12.92,12.9,12.91,54100.0,12.92,12.92,12.9,12.91,54100.0
2014-12-05 10:25:00,12.9,12.91,12.88,12.89,85100.0,12.9,12.91,12.88,12.89,85100.0
2014-12-05 10:30:00,12.89,12.9,12.87,12.88,68500.0,12.89,12.9,12.87,12.88,68500.0
2014-12-05 10:35:00,12.88,12.88,12.85,12.86,82900.0,12.88,12.88,12.85,12.86,82900.0
2014-12-05 10:40:00,12.85,12.85,12.83,12.84,46300.0,12.85,12.85,12.83,12.84,46300.0
2014-12-05 10:45:00,12.84,12.87,12.83,12.87,42800.0,12.84,12.87,12.83,12.87,42800.0
2014-12-05 10:50:00,12.87,12.87,12.86,12.87,19500.0,12.87,12.87,12.86,12.87,19500.0
2014-12-05 10:55:00,12.87,12.87,12.86,12.87,11900.0,12.87,12.87,12.86,12.87,11900.0
2014-12-05 11:00:00,12.87,12.87,12.86,12.87,26600.0,12.87,12.87,12.86,12.87,26600.0
2014-12-05 11:05:00,12.87,12.87,12.85,12.85,56600.0,12.87,12.87,12.85,12.85,56600.0
2014-12-05 11:10:00,12.86,12.86,12.83,12.85,69000.0,12.86,12.86,12.83,12.85,69000.0
2014-12-05 11:15:00,12.85,12.85,12.84,12.85,16500.0,12.85,12.85,12.84,12.85,16500.0
2014-12-05 11:20:00,12.85,12.85,12.84,12.85,18200.0,12.85,12.85,12.84,12.85,18200.0
2014-12-05 11:25:00,12.84,12.85,12.84,12.85,20400.0,12.84,12.85,12.84,12.85,20400.0
2014-12-05 11:30:00,12.85,12.85,12.84,12.85,20100.0,12.85,12.85,12.84,12.85,20100.0
2014-12-05 11:35:00,12.85,12.85,12.84,12.85,17500.0,12.85,12.85,12.84,12.85,17500.0
2014-12-05 11:40:00,12.85,12.85,12.84,12.85,16700.0,12.85,12.85,12.84,12.85,16700.0
2014-12-05 11:45:00,12.85,12.85,12.84,12.84,16200.0,12.85,12.85,12.84,12.84,16200.0
2014-12-05 11:50:00,12.85,12.86,12.84,12.86,48500.0,12.85,12.86,12.84,12.86,48500.0
2014-12-05 11:55:00,12.86,12.87,12.85,12.87,50500.0,12.86,12.87,12.85,12.87,50500.0
2014-12-05 12:00:00,12.87,12.87,12.84,12.84,76300.0,12.87,12.87,12.84,12.84,76300.0
2014-12-05 12:05:00,12.84,12.85,12.84,12.84,11400.0,12.84,12.85,12.84,12.84,11400.0
2014-12-05 12:10:00,12.84,12.85,12.84,12.84,11800.0,12.84,12.85,12.84,12.84,11800.0
2014-12-05 12:15:00,12.85,12.86,12.84,12.85,64400.0,12.85,12.86,12.84,12.85,64400.0
2014-12-05 12:20:00,12.85,12.85,12.84,12.85,12600.0,12.85,12.85,12.84,12.85,12600.0
2014-12-05 12:25:00,12.85,12.85,12.84,12.85,9600.0,12.85,12.85,12.84,12.85,9600.0
2014-12-05 12:30:00,12.85,12.85,12.84,12.85,18400.0,12.85,12.85,12.84,12.85,18400.0
2014-12-05 12:35:00,12.85,12.85,12.84,12.85,9900.0,12.85,12.85,12.84,12.85,9900.0
2014-12-05 12:40:00,12.85,12.86,12.84,12.86,25800.0,12.85,12.86,12.84,12.86,25800.0
2014-12-05 12:45:00,12.86,12.86,12.85,12.86,10800.0,12.86,12.86,12.85,12.86,10800.0
2014-12-05 12:50:00,12.86,12.86,12.85,12.86,8000.0,12.86,12.86,12.85,12.86,8000.0
2014-12-05 12:55:00,12.86,12.86,12.85,12.86,27800.0,12.86,12.86,12.85,12.86,27800.0
2014-12-05 13:00:00,12.86,12.86,12.85,12.86,16100.0,12.86,12.86,12.85,12.86,16100.0
2014-12-05 13:05:00,12.86,12.86,12.85,12.85,6300.0,12.86,12.86,12.85,12.85,6300.0
2014-12-05 13:10:00,12.85,12.86,12.83,12.83,71900.0,12.85,12.86,12.83,12.83,71900.0
2014-12-05 13:15:00,12.83,12.84,12.83,12.84,5400.0,12.83,12.84,12.83,12.84,5400.0
2014-12-05 13:20:00,12.84,12.84,12.83,12.84,4000.0,12.84,12.84,12.83,12.84,4000.0
2014-12-05 13:25:00,12.84,12.86,12.83,12.85,61100.0,12.84,12.86,12.83,12.85,61100.0
2014-12-05 13:30:00,12.86,12.86,12.85,12.86,17600.0,12.86,12.86,12.85,12.86,17600.0
2014-12-05 13:35:00,12.86,12.86,12.84,12.84,56200.0,12.86,12.86,12.84,12.84,56200.0
2014-12-05 13:40:00,12.85,12.85,12.84,12.85,14500.0,12.85,12.85,12.84,12.85,14500.0
2014-12-05 13:45:00,12.85,12.85,12.84,12.85,4400.0,12.85,12.85,12.84,12.85,4400.0
2014-12-05 13:50:00,12.84,12.85,12.83,12.84,100700.0,12.84,12.85,12.83,12.84,100700.0
2014-12-05 13:55:00,12.83,12.84,12.83,12.84,8200.0,12.83,12.84,12.83,12.84,8200.0
2014-12-05 14:00:00,12.84,12.84,12.83,12.84,7000.0,12.84,12.84,12.83,12.84,7000.0
2014-12-05 14:05:00,12.84,12.84,12.83,12.83,25600.0,12.84,12.84,12.83,12.83,25600.0
2014-12-05 14:10:00,12.83,12.84,12.83,12.84,11100.0,12.83,12.84,12.83,12.84,11100.0
2014-12-05 14:15:00,12.84,12.85,12.83,12.85,208700.0,12.84,12.85,12.83,12.85,208700.0
2014-12-05 14:20:00,12.84,12.85,12.84,12.85,54600.0,12.84,12.85,12.84,12.85,54600.0
2014-12-05 14:25:00,12.85,12.85,12.84,12.85,92900.0,12.85,12.85,12.84,12.85,92900.0
2014-12-05 14:30:00,12.85,12.85,12.84,12.85,8400.0,12.85,12.85,12.84,12.85,8400.0
2014-12-05 14:35:00,12.84,12.85,12.84,12.85,18000.0,12.84,12.85,12.84,12.85,18000.0
2014-12-05 14:40:00,12.85,12.85,12.84,12.85,22200.0,12.85,12.85,12.84,12.85,22200.0
2014-12-05 14:45:00,12.85,12.85,12.84,12.85,32500.0,12.85,12.85,12.84,12.85,32500.0
2014-12-05 14:50:00,12.84,12.85,12.84,12.85,12000.0,12.84,12.85,12.84,12.85,12000.0
2014-12-05 14:55:00,12.84,12.85,12.83,12.84,70600.0,12.84,12.85,12.83,12.84,70600.0
2014-12-05 15:00:00,12.84,12.86,12.83,12.86,73300.0,12.84,12.86,12.83,12.86,73300.0
2014-12-05 15:05:00,12.86,12.86,12.85,12.86,12800.0,12.86,12.86,12.85,12.86,12800.0
2014-12-05 15:10:00,12.86,12.86,12.85,12.86,35300.0,12.86,12.86,12.85,12.86,35300.0
2014-12-05 15:15:00,12.86,12.86,12.85,12.86,18300.0,12.86,12.86,12.85,12.86,18300.0
2014-12-05 15:20:00,12.86,12.86,12.85,12.86,38500.0,12.86,12.86,12.85,12.86,38500.0
2014-12-05 15:25:00,12.86,12.86,12.85,12.86,34900.0,12.86,12.86,12.85,12.86,34900.0
2014-12-05 15:30:00,12.86,12.87,12.84,12.85,561800.0,12.86,12.87,12.84,12.85,561800.0
2014-12-05 15:35:00,12.85,12.86,12.84,12.86,35700.0,12.85,12.86,12.84,12.86,35700.0
2014-12-05 15:40:00,12.86,12.88,12.85,12.88,447700.0,12.86,12.88,12.85,12.88,447700.0
2014-12-05 15:45:00,12.88,12.89,12.87,12.88,190300.0,12.88,12.89,12.87,12.88,190300.0
2014-12-05 15:50:00,12.87,12.89,12.87,12.89,210700.0,12.87,12.89,12.87,12.89,210700.0
2014-12-05 15:55:00,12.89,12.91,12.88,12.91,437500.0,12.89,12.91,12.88,12.91,437500.0
2014-12-08 09:30:00,12.89,12.93,12.85,12.9,266700.0,12.89,12.93,12.85,12.9,266700.0
2014-12-08 09:35:00,12.89,12.97,12.89,12.96,238000.0,12.89,12.97,12.89,12.96,238000.0
2014-12-08 09:40:00,12.95,12.98,12.94,12.95,113200.0,12.95,12.98,12.94,12.95,113200.0
2014-12-08 09:45:00,12.95,12.95,12.94,12.95,11100.0,12.95,12.95,12.94,12.95,11100.0
2014-12-08 09:50:00,12.95,12.95,12.94,12.95,10500.0,12.95,12.95,12.94,12.95,10500.0
2014-12-08 09:55:00,12.95,12.95,12.94,12.95,29900.0,12.95,12.95,12.94,12.95,29900.0
2014-12-08 10:00:00,12.95,12.95,12.9,12.9,125300.0,12.95,12.95,12.9,12.9,125300.0
2014-12-08 10:05:00,12.91,12.92,12.9,12.9,65200.0,12.91,12.92,12.9,12.9,65200.0
2014-12-08 10:10:00,12.9,12.91,12.88,12.88,56900.0,12.9,12.91,12.88,12.88,56900.0
2014-12-08 10:15:00,12.88,12.91,12.88,12.9,171800.0,12.88,12.91,12.88,12.9,171800.0
2014-12-08 10:20:00,12.91,12.91,12.89,12.91,24900.0,12.91,12.91,12.89,12.91,24900.0
2014-12-08 10:25:00,12.91,12.93,12.9,12.92,79700.0,12.91,12.93,12.9,12.92,79700.0
2014-12-08 10:30:00,12.92,12.92,12.89,12.9,19100.0,12.92,12.92,12.89,12.9,19100.0
2014-12-08 10:35:00,12.89,12.9,12.88,12.89,67100.0,12.89,12.9,12.88,12.89,67100.0
2014-12-08 10:40:00,12.89,12.9,12.88,12.9,41900.0,12.89,12.9,12.88,12.9,41900.0
2014-12-08 10:45:00,12.9,12.9,12.88,12.88,28200.0,12.9,12.9,12.88,12.88,28200.0
2014-12-08 10:50:00,12.88,12.89,12.87,12.89,67000.0,12.88,12.89,12.87,12.89,67000.0
2014-12-08 10:55:00,12.89,12.9,12.88,12.89,147200.0,12.89,12.9,12.88,12.89,147200.0
2014-12-08 11:00:00,12.88,12.91,12.88,12.91,293500.0,12.88,12.91,12.88,12.91,293500.0
2014-12-08 11:05:00,12.91,12.91,12.89,12.9,38200.0,12.91,12.91,12.89,12.9,38200.0
2014-12-08 11:10:00,12.9,12.91,12.89,12.89,50700.0,12.9,12.91,12.89,12.89,50700.0
2014-12-08 11:15:00,12.9,12.91,12.89,12.89,146700.0,12.9,12.91,12.89,12.89,146700.0
2014-12-08 11:20:00,12.89,12.9,12.89,12.9,36000.0,12.89,12.9,12.89,12.9,36000.0
2014-12-08 11:25:00,12.89,12.9,12.87,12.88,37400.0,12.89,12.9,12.87,12.88,37400.0
2014-12-08 11:30:00,12.88,12.9,12.87,12.9,23600.0,12.88,12.9,12.87,12.9,23600.0
2014-12-08 11:35:00,12.9,12.9,12.88,12.88,25100.0,12.9,12.9,12.88,12.88,25100.0
2014-12-08 11:40:00,12.88,12.89,12.88,12.89,26800.0,12.88,12.89,12.88,12.89,26800.0
2014-12-08 11:45:00,12.88,12.89,12.88,12.88,7000.0,12.88,12.89,12.88,12.88,7000.0
2014-12-08 11:50:00,12.88,12.91,12.88,12.9,128000.0,12.88,12.91,12.88,12.9,128000.0
2014-12-08 11:55:00,12.9,12.91,12.9,12.9,75300.0,12.9,12.91,12.9,12.9,75300.0
2014-12-08 12:00:00,12.91,12.91,12.89,12.9,34300.0,12.91,12.91,12.89,12.9,34300.0
2014-12-08 12:05:00,12.89,12.91,12.88,12.9,94100.0,12.89,12.91,12.88,12.9,94100.0
2014-12-08 12:10:00,12.9,12.9,12.87,12.88,22100.0,12.9,12.9,12.87,12.88,22100.0
2014-12-08 12:15:00,12.87,12.9,12.85,12.9,224700.0,12.87,12.9,12.85,12.9,224700.0
2014-12-08 12:20:00,12.9,12.9,12.87,12.9,168300.0,12.9,12.9,12.87,12.9,168300.0
2014-12-08 12:25:00,12.9,12.91,12.89,12.9,132100.0,12.9,12.91,12.89,12.9,132100.0
2014-12-08 12:30:00,12.9,12.91,12.88,12.9,110400.0,12.9,12.91,12.88,12.9,110400.0
2014-12-08 12:35:00,12.91,12.92,12.9,12.92,46900.0,12.91,12.92,12.9,12.92,46900.0
2014-12-08 12:40:00,12.92,12.93,12.91,12.93,44000.0,12.92,12.93,12.91,12.93,44000.0
2014-12-08 12:45:00,12.93,12.93,12.92,12.93,11300.0,12.93,12.93,12.92,12.93,11300.0
2014-12-08 12:50:00,12.93,12.93,12.92,12.93,12000.0,12.93,12.93,12.92,12.93,12000.0
2014-12-08 12:55:00,12.93,12.93,12.91,12.93,135800.0,12.93,12.93,12.91,12.93,135800.0
2014-12-08 13:00:00,12.92,12.93,12.91,12.93,39000.0,12.92,12.93,12.91,12.93,39000.0
2014-12-08 13:05:00,12.93,12.93,12.92,12.93,22400.0,12.93,12.93,12.92,12.93,22400.0
2014-12-08 13:10:00,12.93,12.93,12.92,12.93,23000.0,12.93,12.93,12.92,12.93,23000.0
2014-12-08 13:15:00,12.92,12.93,12.9,12.9,81200.0,12.92,12.93,12.9,12.9,81200.0
2014-12-08 13:20:00,12.91,12.92,12.89,12.91,104900.0,12.91,12.92,12.89,12.91,104900.0
2014-12-08 13:25:00,12.91,12.91,12.9,12.91,16600.0,12.91,12.91,12.9,12.91,16600.0
2014-12-08 13:30:00,12.91,12.91,12.9,12.9,24300.0,12.91,12.91,12.9,12.9,24300.0
2014-12-08 13:35:00,12.9,12.91,12.87,12.87,120400.0,12.9,12.91,12.87,12.87,120400.0
2014-12-08 13:40:00,12.88,12.88,12.85,12.86,41000.0,12.88,12.88,12.85,12.86,41000.0
2014-12-08 13:45:00,12.85,12.87,12.85,12.87,52800.0,12.85,12.87,12.85,12.87,52800.0
2014-12-08 13:50:00,12.87,12.89,12.86,12.88,1267400.0,12.87,12.89,12.86,12.88,1267400.0
2014-12-08 13:55:00,12.88,12.91,12.87,12.9,108700.0,12.88,12.91,12.87,12.9,108700.0
2014-12-08 14:00:00,12.91,12.91,12.88,12.88,150900.0,12.91,12.91,12.88,12.88,150900.0
2014-12-08 14:05:00,12.88,12.91,12.88,12.91,351700.0,12.88,12.91,12.88,12.91,351700.0
2014-12-08 14:10:00,12.91,12.91,12.88,12.88,73700.0,12.91,12.91,12.88,12.88,73700.0
2014-12-08 14:15:00,12.89,12.9,12.88,12.9,51900.0,12.89,12.9,12.88,12.9,51900.0
2014-12-08 14:20:00,12.9,12.91,12.89,12.91,39500.0,12.9,12.91,12.89,12.91,39500.0
2014-12-08 14:25:00,12.91,12.91,12.9,12.91,40500.0,12.91,12.91,12.9,12.91,40500.0
2014-12-08 14:30:00,12.91,12.91,12.9,12.91,19400.0,12.91,12.91,12.9,12.91,19400.0
2014-12-08 14:35:00,12.91,12.92,12.9,12.92,38700.0,12.91,12.92,12.9,12.92,38700.0
2014-12-08 14:40:00,12.92,12.92,12.91,12.91,30900.0,12.92,12.92,12.91,12.91,30900.0
2014-12-08 14:45:00,12.91,12.92,12.91,12.92,18800.0,12.91,12.92,12.91,12.92,18800.0
2014-12-08 14:50:00,12.92,12.93,12.91,12.93,34100.0,12.92,12.93,12.91,12.93,34100.0
2014-12-08 14:55:00,12.93,12.93,12.9,12.91,127200.0,12.93,12.93,12.9,12.91,127200.0
2014-12-08 15:00:00,12.91,12.91,12.89,12.91,125600.0,12.91,12.91,12.89,12.91,125600.0
2014-12-08 15:05:00,12.91,12.91,12.89,12.9,204500.0,12.91,12.91,12.89,12.9,204500.0
2014-12-08 15:10:00,12.9,12.91,12.89,12.91,86500.0,12.9,12.91,12.89,12.91,86500.0
2014-12-08 15:15:00,12.91,12.92,12.9,12.9,94100.0,12.91,12.92,12.9,12.9,94100.0
2014-12-08 15:20:00,12.9,12.93,12.9,12.93,78700.0,12.9,12.93,12.9,12.93,78700.0
2014-12-08 15:25:00,12.93,12.93,12.92,12.92,25300.0,12.93,12.93,12.92,12.92,25300.0
2014-12-08 15:30:00,12.93,12.93,12.92,12.93,67200.0,12.93,12.93,12.92,12.93,67200.0
2014-12-08 15:35:00,12.92,12.93,12.92,12.92,55300.0,12.92,12.93,12.92,12.92,55300.0
2014-12-08 15:40:00,12.93,12.93,12.9,12.9,302500.0,12.93,12.93,12.9,12.9,302500.0
2014-12-08 15:45:00,12.91,12.92,12.89,12.92,387700.0,12.91,12.92,12.89,12.92,387700.0
2014-12-08 15:50:00,12.92,12.93,12.91,12.93,102000.0,12.92,12.93,12.91,12.93,102000.0
2014-12-08 15:55:00,12.93,12.95,12.91,12.95,1186100.0,12.93,12.95,12.91,12.95,1186100.0
2014-12-09 09:30:00,12.79,12.81,12.77,12.79,153700.0,12.79,12.81,12.77,12.79,153700.0
2014-12-09 09:35:00,12.79,12.86,12.79,12.86,128500.0,12.79,12.86,12.79,12.86,128500.0
2014-12-09 09:40:00,12.86,12.89,12.84,12.86,224900.0,12.86,12.89,12.84,12.86,224900.0
2014-12-09 09:45:00,12.86,12.87,12.83,12.87,145700.0,12.86,12.87,12.83,12.87,145700.0
2014-12-09 09:50:00,12.87,12.87,12.85,12.87,139100.0,12.87,12.87,12.85,12.87,139100.0
2014-12-09 09:55:00,12.87,12.9,12.85,12.88,131800.0,12.87,12.9,12.85,12.88,131800.0
2014-12-09 10:00:00,12.88,12.9,12.85,12.85,180900.0,12.88,12.9,12.85,12.85,180900.0
2014-12-09 10:05:00,12.86,12.87,12.85,12.87,71600.0,12.86,12.87,12.85,12.87,71600.0
2014-12-09 10:10:00,12.87,12.87,12.86,12.87,52700.0,12.87,12.87,12.86,12.87,52700.0
2014-12-09 10:15:00,12.87,12.88,12.86,12.87,88800.0,12.87,12.88,12.86,12.87,88800.0
2014-12-09 10:20:00,12.87,12.88,12.86,12.88,29400.0,12.87,12.88,12.86,12.88,29400.0
2014-12-09 10:25:00,12.88,12.88,12.84,12.87,251700.0,12.88,12.88,12.84,12.87,251700.0
2014-12-09 10:30:00,12.87,12.87,12.84,12.86,115000.0,12.87,12.87,12.84,12.86,115000.0
2014-12-09 10:35:00,12.86,12.87,12.85,12.86,79900.0,12.86,12.87,12.85,12.86,79900.0
2014-12-09 10:40:00,12.87,12.91,12.86,12.9,127800.0,12.87,12.91,12.86,12.9,127800.0
2014-12-09 10:45:00,12.9,12.91,12.9,12.91,18100.0,12.9,12.91,12.9,12.91,18100.0
2014-12-09 10:50:00,12.91,12.92,12.89,12.91,81600.0,12.91,12.92,12.89,12.91,81600.0
2014-12-09 10:55:00,12.91,12.94,12.91,12.93,119800.0,12.91,12.94,12.91,12.93,119800.0
2014-12-09 11:00:00,12.94,12.94,12.91,12.92,94300.0,12.94,12.94,12.91,12.92,94300.0
2014-12-09 11:05:00,12.91,12.93,12.91,12.92,107700.0,12.91,12.93,12.91,12.92,107700.0
2014-12-09 11:10:00,12.93,12.94,12.92,12.93,76400.0,12.93,12.94,12.92,12.93,76400.0
2014-12-09 11:15:00,12.93,12.95,12.92,12.95,50600.0,12.93,12.95,12.92,12.95,50600.0
2014-12-09 11:20:00,12.95,12.96,12.94,12.96,25600.0,12.95,12.96,12.94,12.96,25600.0
2014-12-09 11:25:00,12.95,12.98,12.95,12.98,60500.0,12.95,12.98,12.95,12.98,60500.0
2014-12-09 11:30:00,12.98,12.98,12.95,12.96,75000.0,12.98,12.98,12.95,12.96,75000.0
2014-12-09 11:35:00,12.95,12.97,12.95,12.97,135800.0,12.95,12.97,12.95,12.97,135800.0
2014-12-09 11:40:00,12.97,12.98,12.96,12.98,33500.0,12.97,12.98,12.96,12.98,33500.0
2014-12-09 11:45:00,12.98,12.98,12.96,12.96,65000.0,12.98,12.98,12.96,12.96,65000.0
2014-12-09 11:50:00,12.96,12.99,12.96,12.98,145100.0,12.96,12.99,12.96,12.98,145100.0
2014-12-09 11:55:00,12.98,13.0,12.98,12.99,50500.0,12.98,13.0,12.98,12.99,50500.0
2014-12-09 12:00:00,13.0,13.0,12.98,12.99,230500.0,13.0,13.0,12.98,12.99,230500.0
2014-12-09 12:05:00,12.99,13.0,12.98,12.98,61800.0,12.99,13.0,12.98,12.98,61800.0
2014-12-09 12:10:00,12.99,13.0,12.98,13.0,128000.0,12.99,13.0,12.98,13.0,128000.0
2014-12-09 12:15:00,13.0,13.0,12.97,12.99,346300.0,13.0,13.0,12.97,12.99,346300.0
2014-12-09 12:20:00,12.98,12.99,12.97,12.98,32000.0,12.98,12.99,12.97,12.98,32000.0
2014-12-09 12:25:00,12.98,13.0,12.97,13.0,67100.0,12.98,13.0,12.97,13.0,67100.0
2014-12-09 12:30:00,13.0,13.0,12.99,13.0,13000.0,13.0,13.0,12.99,13.0,13000.0
2014-12-09 12:35:00,13.0,13.0,12.99,13.0,77300.0,13.0,13.0,12.99,13.0,77300.0
2014-12-09 12:40:00,13.0,13.0,12.99,13.0,20200.0,13.0,13.0,12.99,13.0,20200.0
2014-12-09 12:45:00,13.0,13.0,12.98,12.99,97500.0,13.0,13.0,12.98,12.99,97500.0
2014-12-09 12:50:00,12.99,12.99,12.96,12.97,50000.0,12.99,12.99,12.96,12.97,50000.0
2014-12-09 12:55:00,12.96,12.99,12.96,12.99,72300.0,12.96,12.99,12.96,12.99,72300.0
2014-12-09 13:00:00,12.99,13.0,12.98,13.0,40900.0,12.99,13.0,12.98,13.0,40900.0
2014-12-09 13:05:00,13.0,13.0,12.98,12.99,38900.0,13.0,13.0,12.98,12.99,38900.0
2014-12-09 13:10:00,12.99,13.0,12.98,13.0,293100.0,12.99,13.0,12.98,13.0,293100.0
2014-12-09 13:15:00,13.0,13.03,12.99,13.03,1700300.0,13.0,13.03,12.99,13.03,1700300.0
2014-12-09 13:20:00,13.03,13.03,12.98,13.0,201500.0,13.03,13.03,12.98,13.0,201500.0
2014-12-09 13:25:00,13.0,13.0,12.98,13.0,80100.0,13.0,13.0,12.98,13.0,80100.0
2014-12-09 13:30:00,12.99,13.01,12.99,13.0,64200.0,12.99,13.01,12.99,13.0,64200.0
2014-12-09 13:35:00,13.02,13.02,13.0,13.01,67300.0,13.02,13.02,13.0,13.01,67300.0
2014-12-09 13:40:00,13.01,13.01,13.0,13.0,88200.0,13.01,13.01,13.0,13.0,88200.0
2014-12-09 13:45:00,13.01,13.01,13.0,13.01,143800.0,13.01,13.01,13.0,13.01,143800.0
2014-12-09 13:50:00,13.01,13.02,13.0,13.02,112500.0,13.01,13.02,13.0,13.02,112500.0
2014-12-09 13:55:00,13.02,13.03,13.0,13.01,68800.0,13.02,13.03,13.0,13.01,68800.0
2014-12-09 14:00:00,13.02,13.02,13.01,13.02,45200.0,13.02,13.02,13.01,13.02,45200.0
2014-12-09 14:05:00,13.02,13.04,13.01,13.01,119800.0,13.02,13.04,13.01,13.01,119800.0
2014-12-09 14:10:00,13.02,13.02,13.0,13.0,79200.0,13.02,13.02,13.0,13.0,79200.0
2014-12-09 14:15:00,13.0,13.01,13.0,13.0,42700.0,13.0,13.01,13.0,13.0,42700.0
2014-12-09 14:20:00,13.01,13.01,12.99,13.01,598600.0,13.01,13.01,12.99,13.01,598600.0
2014-12-09 14:25:00,13.0,13.02,13.0,13.02,88300.0,13.0,13.02,13.0,13.02,88300.0
2014-12-09 14:30:00,13.02,13.02,12.98,12.99,111600.0,13.02,13.02,12.98,12.99,111600.0
2014-12-09 14:35:00,12.98,13.0,12.98,13.0,114500.0,12.98,13.0,12.98,13.0,114500.0
2014-12-09 14:40:00,12.99,13.0,12.98,13.0,82300.0,12.99,13.0,12.98,13.0,82300.0
2014-12-09 14:45:00,13.0,13.0,12.99,12.99,31600.0,13.0,13.0,12.99,12.99,31600.0
2014-12-09 14:50:00,13.0,13.0,12.99,13.0,18600.0,13.0,13.0,12.99,13.0,18600.0
2014-12-09 14:55:00,13.0,13.0,12.99,12.99,67700.0,13.0,13.0,12.99,12.99,67700.0
2014-12-09 15:00:00,12.99,13.02,12.99,13.02,43100.0,12.99,13.02,12.99,13.02,43100.0
2014-12-09 15:05:00,13.02,13.02,13.01,13.02,40400.0,13.02,13.02,13.01,13.02,40400.0
2014-12-09 15:10:00,13.02,13.02,13.01,13.02,27500.0,13.02,13.02,13.01,13.02,27500.0
2014-12-09 15:15:00,13.02,13.03,13.01,13.03,46100.0,13.02,13.03,13.01,13.03,46100.0
2014-12-09 15:20:00,13.02,13.03,13.01,13.03,132700.0,13.02,13.03,13.01,13.03,132700.0
2014-12-09 15:25:00,13.02,13.03,13.01,13.02,78500.0,13.02,13.03,13.01,13.02,78500.0
2014-12-09 15:30:00,13.01,13.02,13.0,13.01,49600.0,13.01,13.02,13.0,13.01,49600.0
2014-12-09 15:35:00,13.01,13.03,13.0,13.01,125400.0,13.01,13.03,13.0,13.01,125400.0
2014-12-09 15:40:00,13.02,13.02,13.01,13.01,59900.0,13.02,13.02,13.01,13.01,59900.0
2014-12-09 15:45:00,13.01,13.02,13.0,13.02,237600.0,13.01,13.02,13.0,13.02,237600.0
2014-12-09 15:50:00,13.02,13.03,13.01,13.03,142500.0,13.02,13.03,13.01,13.03,142500.0
2014-12-09 15:55:00,13.03,13.05,13.02,13.04,457600.0,13.03,13.05,13.02,13.04,457600.0
2014-12-10 09:30:00,12.99,12.99,12.94,12.94,58000.0,12.99,12.99,12.94,12.94,58000.0
2014-12-10 09:35:00,12.94,12.95,12.9,12.91,113000.0,12.94,12.95,12.9,12.91,113000.0
2014-12-10 09:40:00,12.91,12.92,12.83,12.83,97600.0,12.91,12.92,12.83,12.83,97600.0
2014-12-10 09:45:00,12.83,12.91,12.83,12.88,230700.0,12.83,12.91,12.83,12.88,230700.0
2014-12-10 09:50:00,12.89,12.91,12.88,12.91,82900.0,12.89,12.91,12.88,12.91,82900.0
2014-12-10 09:55:00,12.91,12.92,12.89,12.91,153800.0,12.91,12.92,12.89,12.91,153800.0
2014-12-10 10:00:00,12.91,12.92,12.88,12.88,277500.0,12.91,12.92,12.88,12.88,277500.0
2014-12-10 10:05:00,12.88,12.9,12.87,12.87,175300.0,12.88,12.9,12.87,12.87,175300.0
2014-12-10 10:10:00,12.87,12.88,12.86,12.87,103100.0,12.87,12.88,12.86,12.87,103100.0
2014-12-10 10:15:00,12.87,12.87,12.86,12.87,69500.0,12.87,12.87,12.86,12.87,69500.0
2014-12-10 10:20:00,12.87,12.87,12.86,12.87,80900.0,12.87,12.87,12.86,12.87,80900.0
2014-12-10 10:25:00,12.87,12.87,12.86,12.87,14300.0,12.87,12.87,12.86,12.87,14300.0
2014-12-10 10:30:00,12.87,12.87,12.84,12.85,63500.0,12.87,12.87,12.84,12.85,63500.0
2014-12-10 10:35:00,12.84,12.86,12.84,12.86,110400.0,12.84,12.86,12.84,12.86,110400.0
2014-12-10 10:40:00,12.85,12.87,12.85,12.87,79400.0,12.85,12.87,12.85,12.87,79400.0
2014-12-10 10:45:00,12.87,12.88,12.85,12.86,56000.0,12.87,12.88,12.85,12.86,56000.0
2014-12-10 10:50:00,12.86,12.88,12.84,12.86,137400.0,12.86,12.88,12.84,12.86,137400.0
2014-12-10 10:55:00,12.86,12.86,12.85,12.86,22100.0,12.86,12.86,12.85,12.86,22100.0
2014-12-10 11:00:00,12.86,12.86,12.84,12.85,56000.0,12.86,12.86,12.84,12.85,56000.0
2014-12-10 11:05:00,12.85,12.85,12.83,12.85,102100.0,12.85,12.85,12.83,12.85,102100.0
2014-12-10 11:10:00,12.84,12.86,12.84,12.86,21800.0,12.84,12.86,12.84,12.86,21800.0
2014-12-10 11:15:00,12.86,12.86,12.84,12.84,86000.0,12.86,12.86,12.84,12.84,86000.0
2014-12-10 11:20:00,12.85,12.85,12.83,12.83,47400.0,12.85,12.85,12.83,12.83,47400.0
2014-12-10 11:25:00,12.83,12.84,12.81,12.83,175100.0,12.83,12.84,12.81,12.83,175100.0
2014-12-10 11:30:00,12.82,12.84,12.82,12.83,66200.0,12.82,12.84,12.82,12.83,66200.0
2014-12-10 11:35:00,12.82,12.84,12.82,12.84,21900.0,12.82,12.84,12.82,12.84,21900.0
2014-12-10 11:40:00,12.83,12.84,12.82,12.83,49500.0,12.83,12.84,12.82,12.83,49500.0
2014-12-10 11:45:00,12.83,12.83,12.82,12.83,10900.0,12.83,12.83,12.82,12.83,10900.0
2014-12-10 11:50:00,12.82,12.85,12.82,12.85,54900.0,12.82,12.85,12.82,12.85,54900.0
2014-12-10 11:55:00,12.85,12.85,12.83,12.83,26500.0,12.85,12.85,12.83,12.83,26500.0
2014-12-10 12:00:00,12.83,12.84,12.82,12.84,100900.0,12.83,12.84,12.82,12.84,100900.0
2014-12-10 12:05:00,12.84,12.84,12.82,12.83,47000.0,12.84,12.84,12.82,12.83,47000.0
2014-12-10 12:10:00,12.84,12.84,12.82,12.83,64000.0,12.84,12.84,12.82,12.83,64000.0
2014-12-10 12:15:00,12.83,12.83,12.8,12.82,231000.0,12.83,12.83,12.8,12.82,231000.0
2014-12-10 12:20:00,12.82,12.83,12.81,12.83,26600.0,12.82,12.83,12.81,12.83,26600.0
2014-12-10 12:25:00,12.83,12.83,12.81,12.81,26500.0,12.83,12.83,12.81,12.81,26500.0
2014-12-10 12:30:00,12.82,12.83,12.79,12.82,354700.0,12.82,12.83,12.79,12.82,354700.0
2014-12-10 12:35:00,12.82,12.84,12.81,12.82,98000.0,12.82,12.84,12.81,12.82,98000.0
2014-12-10 12:40:00,12.83,12.83,12.82,12.82,17100.0,12.83,12.83,12.82,12.82,17100.0
2014-12-10 12:45:00,12.83,12.83,12.82,12.83,57300.0,12.83,12.83,12.82,12.83,57300.0
2014-12-10 12:50:00,12.83,12.84,12.81,12.82,128700.0,12.83,12.84,12.81,12.82,128700.0
2014-12-10 12:55:00,12.82,12.83,12.81,12.83,47800.0,12.82,12.83,12.81,12.83,47800.0
2014-12-10 13:00:00,12.82,12.83,12.82,12.82,29600.0,12.82,12.83,12.82,12.82,29600.0
2014-12-10 13:05:00,12.83,12.83,12.82,12.82,11800.0,12.83,12.83,12.82,12.82,11800.0
2014-12-10 13:10:00,12.83,12.84,12.82,12.83,48000.0,12.83,12.84,12.82,12.83,48000.0
2014-12-10 13:15:00,12.84,12.85,12.82,12.84,78000.0,12.84,12.85,12.82,12.84,78000.0
2014-12-10 13:20:00,12.83,12.84,12.82,12.82,41100.0,12.83,12.84,12.82,12.82,41100.0
2014-12-10 13:25:00,12.82,12.83,12.82,12.83,69900.0,12.82,12.83,12.82,12.83,69900.0
2014-12-10 13:30:00,12.83,12.83,12.8,12.81,86200.0,12.83,12.83,12.8,12.81,86200.0
2014-12-10 13:35:00,12.81,12.81,12.8,12.8,15800.0,12.81,12.81,12.8,12.8,15800.0
2014-12-10 13:40:00,12.8,12.81,12.8,12.8,10200.0,12.8,12.81,12.8,12.8,10200.0
2014-12-10 13:45:00,12.8,12.81,12.79,12.79,87500.0,12.8,12.81,12.79,12.79,87500.0
2014-12-10 13:50:00,12.79,12.8,12.77,12.79,117800.0,12.79,12.8,12.77,12.79,117800.0
2014-12-10 13:55:00,12.79,12.79,12.78,12.79,14900.0,12.79,12.79,12.78,12.79,14900.0
2014-12-10 14:00:00,12.79,12.79,12.75,12.75,183700.0,12.79,12.79,12.75,12.75,183700.0
2014-12-10 14:05:00,12.76,12.76,12.73,12.73,70500.0,12.76,12.76,12.73,12.73,70500.0
2014-12-10 14:10:00,12.73,12.74,12.71,12.71,40100.0,12.73,12.74,12.71,12.71,40100.0
2014-12-10 14:15:00,12.71,12.71,12.7,12.7,23300.0,12.71,12.71,12.7,12.7,23300.0
2014-12-10 14:20:00,12.7,12.71,12.65,12.66,101300.0,12.7,12.71,12.65,12.66,101300.0
2014-12-10 14:25:00,12.66,12.68,12.64,12.68,211000.0,12.66,12.68,12.64,12.68,211000.0
2014-12-10 14:30:00,12.68,12.68,12.64,12.64,43600.0,12.68,12.68,12.64,12.64,43600.0
2014-12-10 14:35:00,12.64,12.65,12.62,12.62,47500.0,12.64,12.65,12.62,12.62,47500.0
2014-12-10 14:40:00,12.62,12.68,12.62,12.66,288800.0,12.62,12.68,12.62,12.66,288800.0
2014-12-10 14:45:00,12.67,12.68,12.65,12.67,70800.0,12.67,12.68,12.65,12.67,70800.0
2014-12-10 14:50:00,12.68,12.68,12.66,12.67,67100.0,12.68,12.68,12.66,12.67,67100.0
2014-12-10 14:55:00,12.66,12.66,12.61,12.61,48300.0,12.66,12.66,12.61,12.61,48300.0
2014-12-10 15:00:00,12.62,12.63,12.61,12.62,135900.0,12.62,12.63,12.61,12.62,135900.0
2014-12-10 15:05:00,12.63,12.66,12.61,12.66,46800.0,12.63,12.66,12.61,12.66,46800.0
2014-12-10 15:10:00,12.66,12.66,12.65,12.65,35100.0,12.66,12.66,12.65,12.65,35100.0
2014-12-10 15:15:00,12.65,12.67,12.64,12.67,150600.0,12.65,12.67,12.64,12.67,150600.0
2014-12-10 15:20:00,12.67,12.68,12.66,12.68,34900.0,12.67,12.68,12.66,12.68,34900.0
2014-12-10 15:25:00,12.68,12.68,12.66,12.67,56900.0,12.68,12.68,12.66,12.67,56900.0
2014-12-10 15:30:00,12.67,12.68,12.66,12.68,136400.0,12.67,12.68,12.66,12.68,136400.0
2014-12-10 15:35:00,12.68,12.68,12.64,12.65,78800.0,12.68,12.68,12.64,12.65,78800.0
2014-12-10 15:40:00,12.65,12.65,12.59,12.6,122600.0,12.65,12.65,12.59,12.6,122600.0
2014-12-10 15:45:00,12.6,12.6,12.56,12.57,394600.0,12.6,12.6,12.56,12.57,394600.0
2014-12-10 15:50:00,12.56,12.6,12.56,12.59,337600.0,12.56,12.6,12.56,12.59,337600.0
2014-12-10 15:55:00,12.6,12.63,12.59,12.62,812600.0,12.6,12.63,12.59,12.62,812600.0
2014-12-11 09:30:00,12.63,12.65,12.59,12.62,177700.0,12.63,12.65,12.59,12.62,177700.0
2014-12-11 09:35:00,12.62,12.67,12.62,12.64,89200.0,12.62,12.67,12.62,12.64,89200.0
2014-12-11 09:40:00,12.65,12.68,12.64,12.68,75400.0,12.65,12.68,12.64,12.68,75400.0
2014-12-11 09:45:00,12.67,12.7,12.67,12.68,30000.0,12.67,12.7,12.67,12.68,30000.0
2014-12-11 09:50:00,12.68,12.68,12.67,12.68,34400.0,12.68,12.68,12.67,12.68,34400.0
2014-12-11 09:55:00,12.67,12.7,12.67,12.7,59700.0,12.67,12.7,12.67,12.7,59700.0
2014-12-11 10:00:00,12.7,12.7,12.67,12.69,48800.0,12.7,12.7,12.67,12.69,48800.0
2014-12-11 10:05:00,12.69,12.69,12.66,12.66,33900.0,12.69,12.69,12.66,12.66,33900.0
2014-12-11 10:10:00,12.66,12.69,12.65,12.69,80100.0,12.66,12.69,12.65,12.69,80100.0
2014-12-11 10:15:00,12.69,12.7,12.68,12.69,106300.0,12.69,12.7,12.68,12.69,106300.0
2014-12-11 10:20:00,12.7,12.73,12.7,12.73,92500.0,12.7,12.73,12.7,12.73,92500.0
2014-12-11 10:25:00,12.72,12.74,12.72,12.73,27000.0,12.72,12.74,12.72,12.73,27000.0
2014-12-11 10:30:00,12.73,12.77,12.73,12.76,101100.0,12.73,12.77,12.73,12.76,101100.0
2014-12-11 10:35:00,12.75,12.76,12.74,12.76,87400.0,12.75,12.76,12.74,12.76,87400.0
2014-12-11 10:40:00,12.76,12.77,12.75,12.76,63700.0,12.76,12.77,12.75,12.76,63700.0
2014-12-11 10:45:00,12.76,12.77,12.76,12.77,8600.0,12.76,12.77,12.76,12.77,8600.0
2014-12-11 10:50:00,12.77,12.78,12.76,12.78,86500.0,12.77,12.78,12.76,12.78,86500.0
2014-12-11 10:55:00,12.78,12.79,12.77,12.78,72000.0,12.78,12.79,12.77,12.78,72000.0
2014-12-11 11:00:00,12.78,12.78,12.77,12.78,17800.0,12.78,12.78,12.77,12.78,17800.0
2014-12-11 11:05:00,12.78,12.79,12.77,12.79,40900.0,12.78,12.79,12.77,12.79,40900.0
2014-12-11 11:10:00,12.79,12.8,12.78,12.8,35900.0,12.79,12.8,12.78,12.8,35900.0
2014-12-11 11:15:00,12.8,12.8,12.79,12.79,21800.0,12.8,12.8,12.79,12.79,21800.0
2014-12-11 11:20:00,12.79,12.81,12.78,12.79,131900.0,12.79,12.81,12.78,12.79,131900.0
2014-12-11 11:25:00,12.79,12.8,12.78,12.78,55600.0,12.79,12.8,12.78,12.78,55600.0
2014-12-11 11:30:00,12.79,12.79,12.78,12.78,28200.0,12.79,12.79,12.78,12.78,28200.0
2014-12-11 11:35:00,12.78,12.79,12.78,12.78,9200.0,12.78,12.79,12.78,12.78,9200.0
2014-12-11 11:40:00,12.79,12.79,12.77,12.78,29800.0,12.79,12.79,12.77,12.78,29800.0
2014-12-11 11:45:00,12.78,12.78,12.77,12.77,3500.0,12.78,12.78,12.77,12.77,3500.0
2014-12-11 11:50:00,12.78,12.81,12.77,12.81,65000.0,12.78,12.81,12.77,12.81,65000.0
2014-12-11 11:55:00,12.81,12.82,12.8,12.82,15800.0,12.81,12.82,12.8,12.82,15800.0
2014-12-11 12:00:00,12.82,12.82,12.79,12.82,102600.0,12.82,12.82,12.79,12.82,102600.0
2014-12-11 12:05:00,12.82,12.83,12.8,12.81,371000.0,12.82,12.83,12.8,12.81,371000.0
2014-12-11 12:10:00,12.81,12.82,12.8,12.82,185500.0,12.81,12.82,12.8,12.82,185500.0
2014-12-11 12:15:00,12.82,12.83,12.8,12.82,69800.0,12.82,12.83,12.8,12.82,69800.0
2014-12-11 12:20:00,12.82,12.82,12.8,12.81,31200.0,12.82,12.82,12.8,12.81,31200.0
2014-12-11 12:25:00,12.8,12.81,12.8,12.8,16000.0,12.8,12.81,12.8,12.8,16000.0
2014-12-11 12:30:00,12.8,12.81,12.8,12.81,9700.0,12.8,12.81,12.8,12.81,9700.0
2014-12-11 12:35:00,12.81,12.81,12.79,12.79,43900.0,12.81,12.81,12.79,12.79,43900.0
2014-12-11 12:40:00,12.8,12.8,12.79,12.79,12300.0,12.8,12.8,12.79,12.79,12300.0
2014-12-11 12:45:00,12.79,12.82,12.79,12.82,58400.0,12.79,12.82,12.79,12.82,58400.0
2014-12-11 12:50:00,12.82,12.83,12.81,12.83,41700.0,12.82,12.83,12.81,12.83,41700.0
2014-12-11 12:55:00,12.83,12.84,12.83,12.84,26700.0,12.83,12.84,12.83,12.84,26700.0
2014-12-11 13:00:00,12.84,12.84,12.83,12.84,39800.0,12.84,12.84,12.83,12.84,39800.0
2014-12-11 13:05:00,12.84,12.87,12.83,12.87,205100.0,12.84,12.87,12.83,12.87,205100.0
2014-12-11 13:10:00,12.87,12.92,12.87,12.87,1263000.0,12.87,12.92,12.87,12.87,1263000.0
2014-12-11 13:15:00,12.88,12.88,12.86,12.87,90100.0,12.88,12.88,12.86,12.87,90100.0
2014-12-11 13:20:00,12.88,12.88,12.86,12.86,281400.0,12.88,12.88,12.86,12.86,281400.0
2014-12-11 13:25:00,12.86,12.87,12.84,12.86,365500.0,12.86,12.87,12.84,12.86,365500.0
2014-12-11 13:30:00,12.86,12.88,12.85,12.88,54700.0,12.86,12.88,12.85,12.88,54700.0
2014-12-11 13:35:00,12.88,12.89,12.86,12.86,66400.0,12.88,12.89,12.86,12.86,66400.0
2014-12-11 13:40:00,12.87,12.88,12.86,12.88,95200.0,12.87,12.88,12.86,12.88,95200.0
2014-12-11 13:45:00,12.87,12.88,12.87,12.87,28800.0,12.87,12.88,12.87,12.87,28800.0
2014-12-11 13:50:00,12.87,12.88,12.85,12.86,139300.0,12.87,12.88,12.85,12.86,139300.0
2014-12-11 13:55:00,12.86,12.86,12.84,12.85,475400.0,12.86,12.86,12.84,12.85,475400.0
2014-12-11 14:00:00,12.85,12.87,12.85,12.87,108800.0,12.85,12.87,12.85,12.87,108800.0
2014-12-11 14:05:00,12.87,12.88,12.85,12.87,320800.0,12.87,12.88,12.85,12.87,320800.0
2014-12-11 14:10:00,12.87,12.87,12.86,12.86,25500.0,12.87,12.87,12.86,12.86,25500.0
2014-12-11 14:15:00,12.86,12.87,12.86,12.86,29200.0,12.86,12.87,12.86,12.86,29200.0
2014-12-11 14:20:00,12.86,12.87,12.86,12.86,41200.0,12.86,12.87,12.86,12.86,41200.0
2014-12-11 14:25:00,12.86,12.87,12.85,12.87,177200.0,12.86,12.87,12.85,12.87,177200.0
2014-12-11 14:30:00,12.87,12.87,12.85,12.86,118300.0,12.87,12.87,12.85,12.86,118300.0
2014-12-11 14:35:00,12.86,12.87,12.85,12.87,312700.0,12.86,12.87,12.85,12.87,312700.0
2014-12-11 14:40:00,12.87,12.87,12.85,12.86,124800.0,12.87,12.87,12.85,12.86,124800.0
2014-12-11 14:45:00,12.86,12.87,12.85,12.86,288200.0,12.86,12.87,12.85,12.86,288200.0
2014-12-11 14:50:00,12.86,12.86,12.85,12.86,70900.0,12.86,12.86,12.85,12.86,70900.0
2014-12-11 14:55:00,12.86,12.88,12.84,12.88,395700.0,12.86,12.88,12.84,12.88,395700.0
2014-12-11 15:00:00,12.88,12.88,12.86,12.88,189400.0,12.88,12.88,12.86,12.88,189400.0
2014-12-11 15:05:00,12.88,12.88,12.85,12.86,411900.0,12.88,12.88,12.85,12.86,411900.0
2014-12-11 15:10:00,12.85,12.86,12.85,12.85,43300.0,12.85,12.86,12.85,12.85,43300.0
2014-12-11 15:15:00,12.86,12.86,12.85,12.86,81500.0,12.86,12.86,12.85,12.86,81500.0
2014-12-11 15:20:00,12.86,12.87,12.85,12.87,189100.0,12.86,12.87,12.85,12.87,189100.0
2014-12-11 15:25:00,12.86,12.9,12.86,12.9,239500.0,12.86,12.9,12.86,12.9,239500.0
2014-12-11 15:30:00,12.9,12.91,12.89,12.91,246600.0,12.9,12.91,12.89,12.91,246600.0
2014-12-11 15:35:00,12.91,12.91,12.88,12.88,160600.0,12.91,12.91,12.88,12.88,160600.0
2014-12-11 15:40:00,12.88,12.9,12.86,12.87,223200.0,12.88,12.9,12.86,12.87,223200.0
2014-12-11 15:45:00,12.86,12.87,12.85,12.86,628200.0,12.86,12.87,12.85,12.86,628200.0
2014-12-11 15:50:00,12.86,12.87,12.84,12.85,681000.0,12.86,12.87,12.84,12.85,681000.0
2014-12-11 15:55:00,12.85,12.89,12.85,12.88,753800.0,12.85,12.89,12.85,12.88,753800.0
2014-12-12 09:30:00,12.78,12.83,12.75,12.8,181400.0,12.78,12.83,12.75,12.8,181400.0
2014-12-12 09:35:00,12.81,12.88,12.8,12.86,57600.0,12.81,12.88,12.8,12.86,57600.0
2014-12-12 09:40:00,12.87,12.9,12.86,12.88,99500.0,12.87,12.9,12.86,12.88,99500.0
2014-12-12 09:45:00,12.88,12.91,12.88,12.9,406200.0,12.88,12.91,12.88,12.9,406200.0
2014-12-12 09:50:00,12.9,12.94,12.9,12.92,190400.0,12.9,12.94,12.9,12.92,190400.0
2014-12-12 09:55:00,12.92,12.93,12.88,12.9,225000.0,12.92,12.93,12.88,12.9,225000.0
2014-12-12 10:00:00,12.91,12.92,12.89,12.91,255500.0,12.91,12.92,12.89,12.91,255500.0
2014-12-12 10:05:00,12.92,12.96,12.91,12.96,128100.0,12.92,12.96,12.91,12.96,128100.0
2014-12-12 10:10:00,12.96,12.97,12.94,12.96,127000.0,12.96,12.97,12.94,12.96,127000.0
2014-12-12 10:15:00,12.96,13.02,12.93,13.01,389700.0,12.96,13.02,12.93,13.01,389700.0
2014-12-12 10:20:00,13.01,13.01,12.97,13.0,208800.0,13.01,13.01,12.97,13.0,208800.0
2014-12-12 10:25:00,13.01,13.04,13.0,13.03,168600.0,13.01,13.04,13.0,13.03,168600.0
2014-12-12 10:30:00,13.03,13.06,13.02,13.06,157600.0,13.03,13.06,13.02,13.06,157600.0
2014-12-12 10:35:00,13.05,13.07,13.04,13.07,208000.0,13.05,13.07,13.04,13.07,208000.0
2014-12-12 10:40:00,13.07,13.07,13.03,13.04,311900.0,13.07,13.07,13.03,13.04,311900.0
2014-12-12 10:45:00,13.04,13.06,13.01,13.03,120700.0,13.04,13.06,13.01,13.03,120700.0
2014-12-12 10:50:00,13.03,13.04,13.01,13.02,56000.0,13.03,13.04,13.01,13.02,56000.0
2014-12-12 10:55:00,13.02,13.03,12.99,13.0,270100.0,13.02,13.03,12.99,13.0,270100.0
2014-12-12 11:00:00,13.01,13.01,12.97,12.99,176500.0,13.01,13.01,12.97,12.99,176500.0
2014-12-12 11:05:00,12.99,13.01,12.98,13.0,84400.0,12.99,13.01,12.98,13.0,84400.0
2014-12-12 11:10:00,13.0,13.0,12.99,13.0,26300.0,13.0,13.0,12.99,13.0,26300.0
2014-12-12 11:15:00,13.0,13.0,12.99,13.0,113700.0,13.0,13.0,12.99,13.0,113700.0
2014-12-12 11:20:00,13.0,13.02,12.99,13.0,225600.0,13.0,13.02,12.99,13.0,225600.0
2014-12-12 11:25:00,13.01,13.01,12.97,12.98,97400.0,13.01,13.01,12.97,12.98,97400.0
2014-12-12 11:30:00,12.98,13.01,12.98,13.0,113700.0,12.98,13.01,12.98,13.0,113700.0
2014-12-12 11:35:00,12.99,13.0,12.97,13.0,51000.0,12.99,13.0,12.97,13.0,51000.0
2014-12-12 11:40:00,13.0,13.02,13.0,13.01,204200.0,13.0,13.02,13.0,13.01,204200.0
2014-12-12 11:45:00,13.01,13.02,13.0,13.01,42100.0,13.01,13.02,13.0,13.01,42100.0
2014-12-12 11:50:00,13.0,13.02,13.0,13.01,80600.0,13.0,13.02,13.0,13.01,80600.0
2014-12-12 11:55:00,13.01,13.01,12.98,13.01,330800.0,13.01,13.01,12.98,13.01,330800.0
2014-12-12 12:00:00,13.0,13.02,12.99,13.02,66200.0,13.0,13.02,12.99,13.02,66200.0
2014-12-12 12:05:00,13.02,13.02,13.0,13.01,138000.0,13.02,13.02,13.0,13.01,138000.0
2014-12-12 12:10:00,13.02,13.02,13.01,13.01,43400.0,13.02,13.02,13.01,13.01,43400.0
2014-12-12 12:15:00,13.01,13.02,13.01,13.02,96300.0,13.01,13.02,13.01,13.02,96300.0
2014-12-12 12:20:00,13.02,13.03,13.01,13.03,72900.0,13.02,13.03,13.01,13.03,72900.0
2014-12-12 12:25:00,13.03,13.07,13.02,13.07,525700.0,13.03,13.07,13.02,13.07,525700.0
2014-12-12 12:30:00,13.06,13.06,13.02,13.03,33300.0,13.06,13.06,13.02,13.03,33300.0
2014-12-12 12:35:00,13.02,13.05,13.02,13.05,81100.0,13.02,13.05,13.02,13.05,81100.0
2014-12-12 12:40:00,13.04,13.05,13.02,13.04,88200.0,13.04,13.05,13.02,13.04,88200.0
2014-12-12 12:45:00,13.04,13.06,13.03,13.06,47600.0,13.04,13.06,13.03,13.06,47600.0
2014-12-12 12:50:00,13.05,13.06,13.02,13.03,22400.0,13.05,13.06,13.02,13.03,22400.0
2014-12-12 12:55:00,13.03,13.03,13.02,13.03,8200.0,13.03,13.03,13.02,13.03,8200.0
2014-12-12 13:00:00,13.03,13.03,13.02,13.03,61400.0,13.03,13.03,13.02,13.03,61400.0
2014-12-12 13:05:00,13.03,13.08,13.02,13.07,209100.0,13.03,13.08,13.02,13.07,209100.0
2014-12-12 13:10:00,13.08,13.08,13.06,13.08,84500.0,13.08,13.08,13.06,13.08,84500.0
2014-12-12 13:15:00,13.08,13.13,13.08,13.13,177200.0,13.08,13.13,13.08,13.13,177200.0
2014-12-12 13:20:00,13.13,13.13,13.09,13.1,166900.0,13.13,13.13,13.09,13.1,166900.0
2014-12-12 13:25:00,13.1,13.1,13.06,13.07,53900.0,13.1,13.1,13.06,13.07,53900.0
2014-12-12 13:30:00,13.07,13.08,13.05,13.05,46700.0,13.07,13.08,13.05,13.05,46700.0
2014-12-12 13:35:00,13.06,13.06,13.04,13.06,168500.0,13.06,13.06,13.04,13.06,168500.0
2014-12-12 13:40:00,13.05,13.06,13.03,13.03,40300.0,13.05,13.06,13.03,13.03,40300.0
2014-12-12 13:45:00,13.03,13.04,13.02,13.04,97800.0,13.03,13.04,13.02,13.04,97800.0
2014-12-12 13:50:00,13.03,13.03,13.02,13.03,22500.0,13.03,13.03,13.02,13.03,22500.0
2014-12-12 13:55:00,13.02,13.03,13.01,13.02,67300.0,13.02,13.03,13.01,13.02,67300.0
2014-12-12 14:00:00,13.03,13.03,13.01,13.02,57600.0,13.03,13.03,13.01,13.02,57600.0
2014-12-12 14:05:00,13.02,13.03,13.0,13.0,1368100.0,13.02,13.03,13.0,13.0,1368100.0
2014-12-12 14:10:00,13.01,13.01,12.99,13.0,574200.0,13.01,13.01,12.99,13.0,574200.0
2014-12-12 14:15:00,13.0,13.01,13.0,13.01,354200.0,13.0,13.01,13.0,13.01,354200.0
2014-12-12 14:20:00,13.01,13.01,13.0,13.0,493200.0,13.01,13.01,13.0,13.0,493200.0
2014-12-12 14:25:00,13.01,13.01,12.99,12.99,305100.0,13.01,13.01,12.99,12.99,305100.0
2014-12-12 14:30:00,12.99,13.01,12.99,13.0,244100.0,12.99,13.01,12.99,13.0,244100.0
2014-12-12 14:35:00,13.01,13.01,13.0,13.0,219600.0,13.01,13.01,13.0,13.0,219600.0
2014-12-12 14:40:00,13.01,13.02,13.0,13.01,375500.0,13.01,13.02,13.0,13.01,375500.0
2014-12-12 14:45:00,13.0,13.01,13.0,13.0,148900.0,13.0,13.01,13.0,13.0,148900.0
2014-12-12 14:50:00,13.01,13.01,12.99,13.0,151900.0,13.01,13.01,12.99,13.0,151900.0
2014-12-12 14:55:00,12.99,13.03,12.99,13.02,319900.0,12.99,13.03,12.99,13.02,319900.0
2014-12-12 15:00:00,13.02,13.02,13.01,13.01,18800.0,13.02,13.02,13.01,13.01,18800.0
2014-12-12 15:05:00,13.01,13.02,13.01,13.02,72200.0,13.01,13.02,13.01,13.02,72200.0
2014-12-12 15:10:00,13.01,13.03,13.0,13.02,459600.0,13.01,13.03,13.0,13.02,459600.0
2014-12-12 15:15:00,13.02,13.02,13.01,13.02,37900.0,13.02,13.02,13.01,13.02,37900.0
2014-12-12 15:20:00,13.02,13.02,13.0,13.02,127200.0,13.02,13.02,13.0,13.02,127200.0
2014-12-12 15:25:00,13.01,13.04,13.01,13.04,180000.0,13.01,13.04,13.01,13.04,180000.0
2014-12-12 15:30:00,13.04,13.04,13.02,13.02,443400.0,13.04,13.04,13.02,13.02,443400.0
2014-12-12 15:35:00,13.02,13.03,13.01,13.02,503900.0,13.02,13.03,13.01,13.02,503900.0
2014-12-12 15:40:00,13.02,13.02,13.01,13.02,278900.0,13.02,13.02,13.01,13.02,278900.0
2014-12-12 15:45:00,13.02,13.02,12.97,13.01,2882600.0,13.02,13.02,12.97,13.01,2882600.0
2014-12-12 15:50:00,13.01,13.01,13.0,13.01,1403000.0,13.01,13.01,13.0,13.01,1403000.0
2014-12-12 15:55:00,13.01,13.02,12.99,13.02,2263700.0,13.01,13.02,12.99,13.02,2263700.0
2014-12-15 09:30:00,13.02,13.03,12.99,13.01,165500.0,13.02,13.03,12.99,13.01,165500.0
2014-12-15 09:35:00,13.02,13.03,12.98,12.98,1181200.0,13.02,13.03,12.98,12.98,1181200.0
2014-12-15 09:40:00,12.97,12.98,12.96,12.97,172400.0,12.97,12.98,12.96,12.97,172400.0
2014-12-15 09:45:00,12.97,12.99,12.97,12.98,308700.0,12.97,12.99,12.97,12.98,308700.0
2014-12-15 09:50:00,12.99,12.99,12.97,12.98,1064300.0,12.99,12.99,12.97,12.98,1064300.0
2014-12-15 09:55:00,12.98,12.99,12.96,12.97,147300.0,12.98,12.99,12.96,12.97,147300.0
2014-12-15 10:00:00,12.97,12.98,12.96,12.98,160800.0,12.97,12.98,12.96,12.98,160800.0
2014-12-15 10:05:00,12.98,13.0,12.97,12.97,425100.0,12.98,13.0,12.97,12.97,425100.0
2014-12-15 10:10:00,12.97,12.98,12.96,12.97,91600.0,12.97,12.98,12.96,12.97,91600.0
2014-12-15 10:15:00,12.96,12.96,12.92,12.93,217900.0,12.96,12.96,12.92,12.93,217900.0
2014-12-15 10:20:00,12.92,12.93,12.89,12.89,250400.0,12.92,12.93,12.89,12.89,250400.0
2014-12-15 10:25:00,12.9,12.91,12.88,12.9,144000.0,12.9,12.91,12.88,12.9,144000.0
2014-12-15 10:30:00,12.9,12.9,12.87,12.88,189300.0,12.9,12.9,12.87,12.88,189300.0
2014-12-15 10:35:00,12.88,12.89,12.85,12.85,135900.0,12.88,12.89,12.85,12.85,135900.0
2014-12-15 10:40:00,12.86,12.87,12.85,12.85,88500.0,12.86,12.87,12.85,12.85,88500.0
2014-12-15 10:45:00,12.86,12.88,12.85,12.87,72100.0,12.86,12.88,12.85,12.87,72100.0
2014-12-15 10:50:00,12.87,12.92,12.86,12.92,117300.0,12.87,12.92,12.86,12.92,117300.0
2014-12-15 10:55:00,12.92,12.92,12.88,12.89,93900.0,12.92,12.92,12.88,12.89,93900.0
2014-12-15 11:00:00,12.89,12.89,12.86,12.87,55400.0,12.89,12.89,12.86,12.87,55400.0
2014-12-15 11:05:00,12.87,12.9,12.85,12.9,160600.0,12.87,12.9,12.85,12.9,160600.0
2014-12-15 11:10:00,12.9,12.91,12.85,12.85,109500.0,12.9,12.91,12.85,12.85,109500.0
2014-12-15 11:15:00,12.86,12.86,12.84,12.85,200100.0,12.86,12.86,12.84,12.85,200100.0
2014-12-15 11:20:00,12.85,12.86,12.83,12.84,133200.0,12.85,12.86,12.83,12.84,133200.0
2014-12-15 11:25:00,12.84,12.86,12.83,12.85,84800.0,12.84,12.86,12.83,12.85,84800.0
2014-12-15 11:30:00,12.85,12.88,12.84,12.88,113300.0,12.85,12.88,12.84,12.88,113300.0
2014-12-15 11:35:00,12.88,12.88,12.85,12.85,198500.0,12.88,12.88,12.85,12.85,198500.0
2014-12-15 11:40:00,12.85,12.89,12.84,12.88,277700.0,12.85,12.89,12.84,12.88,277700.0
2014-12-15 11:45:00,12.88,12.9,12.87,12.9,117000.0,12.88,12.9,12.87,12.9,117000.0
2014-12-15 11:50:00,12.89,12.9,12.86,12.86,65600.0,12.89,12.9,12.86,12.86,65600.0
2014-12-15 11:55:00,12.86,12.87,12.81,12.86,705100.0,12.86,12.87,12.81,12.86,705100.0
2014-12-15 12:00:00,12.85,12.87,12.85,12.85,228000.0,12.85,12.87,12.85,12.85,228000.0
2014-12-15 12:05:00,12.86,12.87,12.85,12.85,182000.0,12.86,12.87,12.85,12.85,182000.0
2014-12-15 12:10:00,12.85,12.86,12.81,12.81,73000.0,12.85,12.86,12.81,12.81,73000.0
2014-12-15 12:15:00,12.81,12.82,12.8,12.81,206900.0,12.81,12.82,12.8,12.81,206900.0
2014-12-15 12:20:00,12.82,12.83,12.81,12.82,107300.0,12.82,12.83,12.81,12.82,107300.0
2014-12-15 12:25:00,12.82,12.86,12.82,12.85,161600.0,12.82,12.86,12.82,12.85,161600.0
2014-12-15 12:30:00,12.85,12.86,12.81,12.83,90800.0,12.85,12.86,12.81,12.83,90800.0
2014-12-15 12:35:00,12.83,12.86,12.82,12.86,48300.0,12.83,12.86,12.82,12.86,48300.0
2014-12-15 12:40:00,12.86,12.86,12.82,12.83,89100.0,12.86,12.86,12.82,12.83,89100.0
2014-12-15 12:45:00,12.84,12.85,12.82,12.83,50600.0,12.84,12.85,12.82,12.83,50600.0
2014-12-15 12:50:00,12.83,12.84,12.82,12.83,72100.0,12.83,12.84,12.82,12.83,72100.0
2014-12-15 12:55:00,12.83,12.88,12.83,12.88,104100.0,12.83,12.88,12.83,12.88,104100.0
2014-12-15 13:00:00,12.88,12.9,12.87,12.89,164200.0,12.88,12.9,12.87,12.89,164200.0
2014-12-15 13:05:00,12.89,12.9,12.88,12.88,158400.0,12.89,12.9,12.88,12.88,158400.0
2014-12-15 13:10:00,12.88,12.89,12.83,12.85,97700.0,12.88,12.89,12.83,12.85,97700.0
2014-12-15 13:15:00,12.84,12.86,12.84,12.86,27200.0,12.84,12.86,12.84,12.86,27200.0
2014-12-15 13:20:00,12.86,12.88,12.85,12.85,88400.0,12.86,12.88,12.85,12.85,88400.0
2014-12-15 13:25:00,12.85,12.86,12.81,12.81,79200.0,12.85,12.86,12.81,12.81,79200.0
2014-12-15 13:30:00,12.8,12.81,12.78,12.79,121200.0,12.8,12.81,12.78,12.79,121200.0
2014-12-15 13:35:00,12.79,12.8,12.78,12.79,164000.0,12.79,12.8,12.78,12.79,164000.0
2014-12-15 13:40:00,12.79,12.8,12.78,12.8,128500.0,12.79,12.8,12.78,12.8,128500.0
2014-12-15 13:45:00,12.79,12.8,12.79,12.79,107400.0,12.79,12.8,12.79,12.79,107400.0
2014-12-15 13:50:00,12.79,12.79,12.77,12.78,98700.0,12.79,12.79,12.77,12.78,98700.0
2014-12-15 13:55:00,12.79,12.79,12.75,12.75,127100.0,12.79,12.79,12.75,12.75,127100.0
2014-12-15 14:00:00,12.76,12.77,12.74,12.75,51000.0,12.76,12.77,12.74,12.75,51000.0
2014-12-15 14:05:00,12.75,12.75,12.74,12.75,149300.0,12.75,12.75,12.74,12.75,149300.0
2014-12-15 14:10:00,12.75,12.75,12.71,12.71,115400.0,12.75,12.75,12.71,12.71,115400.0
2014-12-15 14:15:00,12.71,12.73,12.71,12.72,47300.0,12.71,12.73,12.71,12.72,47300.0
2014-12-15 14:20:00,12.73,12.75,12.72,12.75,59100.0,12.73,12.75,12.72,12.75,59100.0
2014-12-15 14:25:00,12.75,12.79,12.74,12.79,290400.0,12.75,12.79,12.74,12.79,290400.0
2014-12-15 14:30:00,12.79,12.79,12.78,12.79,40500.0,12.79,12.79,12.78,12.79,40500.0
2014-12-15 14:35:00,12.79,12.84,12.78,12.81,513900.0,12.79,12.84,12.78,12.81,513900.0
2014-12-15 14:40:00,12.82,12.83,12.76,12.77,237000.0,12.82,12.83,12.76,12.77,237000.0
2014-12-15 14:45:00,12.76,12.77,12.74,12.75,148100.0,12.76,12.77,12.74,12.75,148100.0
2014-12-15 14:50:00,12.76,12.76,12.75,12.76,41500.0,12.76,12.76,12.75,12.76,41500.0
2014-12-15 14:55:00,12.76,12.76,12.74,12.76,354300.0,12.76,12.76,12.74,12.76,354300.0
2014-12-15 15:00:00,12.76,12.78,12.75,12.78,89300.0,12.76,12.78,12.75,12.78,89300.0
2014-12-15 15:05:00,12.78,12.8,12.77,12.8,109000.0,12.78,12.8,12.77,12.8,109000.0
2014-12-15 15:10:00,12.79,12.8,12.79,12.8,102100.0,12.79,12.8,12.79,12.8,102100.0
2014-12-15 15:15:00,12.8,12.8,12.78,12.8,206000.0,12.8,12.8,12.78,12.8,206000.0
2014-12-15 15:20:00,12.8,12.8,12.77,12.78,205100.0,12.8,12.8,12.77,12.78,205100.0
2014-12-15 15:25:00,12.78,12.79,12.75,12.76,307500.0,12.78,12.79,12.75,12.76,307500.0
2014-12-15 15:30:00,12.75,12.75,12.73,12.73,360800.0,12.75,12.75,12.73,12.73,360800.0
2014-12-15 15:35:00,12.74,12.78,12.73,12.78,953500.0,12.74,12.78,12.73,12.78,953500.0
2014-12-15 15:40:00,12.78,12.81,12.77,12.81,381000.0,12.78,12.81,12.77,12.81,381000.0
2014-12-15 15:45:00,12.81,12.81,12.79,12.81,579400.0,12.81,12.81,12.79,12.81,579400.0
2014-12-15 15:50:00,12.8,12.81,12.8,12.81,244200.0,12.8,12.81,12.8,12.81,244200.0
2014-12-15 15:55:00,12.81,12.86,12.81,12.81,1845600.0,12.81,12.86,12.81,12.81,1845600.0
2014-12-16 09:30:00,12.78,12.82,12.74,12.82,264800.0,12.78,12.82,12.74,12.82,264800.0
2014-12-16 09:35:00,12.82,12.93,12.8,12.89,706100.0,12.82,12.93,12.8,12.89,706100.0
2014-12-16 09:40:00,12.9,12.97,12.88,12.95,621700.0,12.9,12.97,12.88,12.95,621700.0
2014-12-16 09:45:00,12.94,13.04,12.93,13.04,518200.0,12.94,13.04,12.93,13.04,518200.0
2014-12-16 09:50:00,13.04,13.11,13.03,13.05,718000.0,13.04,13.11,13.03,13.05,718000.0
2014-12-16 09:55:00,13.06,13.06,13.0,13.0,84200.0,13.06,13.06,13.0,13.0,84200.0
2014-12-16 10:00:00,13.0,13.01,12.96,12.99,146100.0,13.0,13.01,12.96,12.99,146100.0
2014-12-16 10:05:00,12.99,13.01,12.97,12.97,254900.0,12.99,13.01,12.97,12.97,254900.0
2014-12-16 10:10:00,12.98,12.99,12.9,12.91,201500.0,12.98,12.99,12.9,12.91,201500.0
2014-12-16 10:15:00,12.9,12.99,12.9,12.99,172300.0,12.9,12.99,12.9,12.99,172300.0
2014-12-16 10:20:00,12.99,13.01,12.96,13.01,116800.0,12.99,13.01,12.96,13.01,116800.0
2014-12-16 10:25:00,13.01,13.01,12.98,13.0,191500.0,13.01,13.01,12.98,13.0,191500.0
2014-12-16 10:30:00,13.01,13.01,12.93,12.95,163200.0,13.01,13.01,12.93,12.95,163200.0
2014-12-16 10:35:00,12.94,12.97,12.94,12.96,81800.0,12.94,12.97,12.94,12.96,81800.0
2014-12-16 10:40:00,12.96,12.97,12.94,12.96,139500.0,12.96,12.97,12.94,12.96,139500.0
2014-12-16 10:45:00,12.97,13.04,12.97,13.04,150000.0,12.97,13.04,12.97,13.04,150000.0
2014-12-16 10:50:00,13.04,13.08,13.03,13.08,153100.0,13.04,13.08,13.03,13.08,153100.0
2014-12-16 10:55:00,13.08,13.1,13.05,13.06,247700.0,13.08,13.1,13.05,13.06,247700.0
2014-12-16 11:00:00,13.07,13.1,13.06,13.07,192300.0,13.07,13.1,13.06,13.07,192300.0
2014-12-16 11:05:00,13.08,13.08,13.05,13.05,104400.0,13.08,13.08,13.05,13.05,104400.0
2014-12-16 11:10:00,13.05,13.08,13.04,13.07,151400.0,13.05,13.08,13.04,13.07,151400.0
2014-12-16 11:15:00,13.07,13.11,13.07,13.11,135900.0,13.07,13.11,13.07,13.11,135900.0
2014-12-16 11:20:00,13.1,13.15,13.1,13.15,127600.0,13.1,13.15,13.1,13.15,127600.0
2014-12-16 11:25:00,13.14,13.22,13.13,13.21,278000.0,13.14,13.22,13.13,13.21,278000.0
2014-12-16 11:30:00,13.2,13.22,13.18,13.2,179200.0,13.2,13.22,13.18,13.2,179200.0
2014-12-16 11:35:00,13.2,13.21,13.17,13.19,115600.0,13.2,13.21,13.17,13.19,115600.0
2014-12-16 11:40:00,13.18,13.19,13.16,13.17,216800.0,13.18,13.19,13.16,13.17,216800.0
2014-12-16 11:45:00,13.18,13.18,13.12,13.13,152100.0,13.18,13.18,13.12,13.13,152100.0
2014-12-16 11:50:00,13.13,13.16,13.13,13.16,110200.0,13.13,13.16,13.13,13.16,110200.0
2014-12-16 11:55:00,13.15,13.16,13.12,13.16,131900.0,13.15,13.16,13.12,13.16,131900.0
2014-12-16 12:00:00,13.16,13.17,13.14,13.16,97600.0,13.16,13.17,13.14,13.16,97600.0
2014-12-16 12:05:00,13.16,13.17,13.14,13.14,33800.0,13.16,13.17,13.14,13.14,33800.0
2014-12-16 12:10:00,13.15,13.16,13.12,13.13,99400.0,13.15,13.16,13.12,13.13,99400.0
2014-12-16 12:15:00,13.13,13.15,13.12,13.14,77000.0,13.13,13.15,13.12,13.14,77000.0
2014-12-16 12:20:00,13.13,13.14,13.1,13.11,66600.0,13.13,13.14,13.1,13.11,66600.0
2014-12-16 12:25:00,13.12,13.12,13.09,13.09,40700.0,13.12,13.12,13.09,13.09,40700.0
2014-12-16 12:30:00,13.09,13.13,13.08,13.1,97000.0,13.09,13.13,13.08,13.1,97000.0
2014-12-16 12:35:00,13.11,13.15,13.1,13.15,144100.0,13.11,13.15,13.1,13.15,144100.0
2014-12-16 12:40:00,13.15,13.16,13.12,13.13,71200.0,13.15,13.16,13.12,13.13,71200.0
2014-12-16 12:45:00,13.13,13.13,13.1,13.12,112600.0,13.13,13.13,13.1,13.12,112600.0
2014-12-16 12:50:00,13.13,13.14,13.1,13.12,68200.0,13.13,13.14,13.1,13.12,68200.0
2014-12-16 12:55:00,13.12,13.13,13.1,13.1,50200.0,13.12,13.13,13.1,13.1,50200.0
2014-12-16 13:00:00,13.1,13.13,13.1,13.12,128800.0,13.1,13.13,13.1,13.12,128800.0
2014-12-16 13:05:00,13.12,13.12,13.09,13.09,111800.0,13.12,13.12,13.09,13.09,111800.0
2014-12-16 13:10:00,13.09,13.09,13.05,13.06,130200.0,13.09,13.09,13.05,13.06,130200.0
2014-12-16 13:15:00,13.07,13.08,13.03,13.04,139200.0,13.07,13.08,13.03,13.04,139200.0
2014-12-16 13:20:00,13.04,13.07,13.04,13.05,73300.0,13.04,13.07,13.04,13.05,73300.0
2014-12-16 13:25:00,13.05,13.07,13.03,13.03,62100.0,13.05,13.07,13.03,13.03,62100.0
2014-12-16 13:30:00,13.03,13.05,13.01,13.04,101800.0,13.03,13.05,13.01,13.04,101800.0
2014-12-16 13:35:00,13.05,13.07,13.05,13.05,36000.0,13.05,13.07,13.05,13.05,36000.0
2014-12-16 13:40:00,13.05,13.08,13.05,13.06,68600.0,13.05,13.08,13.05,13.06,68600.0
2014-12-16 13:45:00,13.05,13.05,13.01,13.04,80400.0,13.05,13.05,13.01,13.04,80400.0
2014-12-16 13:50:00,13.04,13.08,13.04,13.06,133400.0,13.04,13.08,13.04,13.06,133400.0
2014-12-16 13:55:00,13.06,13.08,13.05,13.06,58400.0,13.06,13.08,13.05,13.06,58400.0
2014-12-16 14:00:00,13.06,13.09,13.05,13.05,123300.0,13.06,13.09,13.05,13.05,123300.0
2014-12-16 14:05:00,13.06,13.1,13.05,13.1,104100.0,13.06,13.1,13.05,13.1,104100.0
2014-12-16 14:10:00,13.09,13.1,13.07,13.09,89500.0,13.09,13.1,13.07,13.09,89500.0
2014-12-16 14:15:00,13.08,13.09,13.07,13.07,119600.0,13.08,13.09,13.07,13.07,119600.0
2014-12-16 14:20:00,13.08,13.09,13.06,13.07,79300.0,13.08,13.09,13.06,13.07,79300.0
2014-12-16 14:25:00,13.07,13.09,13.06,13.07,99300.0,13.07,13.09,13.06,13.07,99300.0
2014-12-16 14:30:00,13.07,13.07,13.05,13.06,85200.0,13.07,13.07,13.05,13.06,85200.0
2014-12-16 14:35:00,13.05,13.08,13.04,13.08,185800.0,13.05,13.08,13.04,13.08,185800.0
2014-12-16 14:40:00,13.08,13.11,13.07,13.11,47900.0,13.08,13.11,13.07,13.11,47900.0
2014-12-16 14:45:00,13.1,13.11,13.07,13.09,155700.0,13.1,13.11,13.07,13.09,155700.0
2014-12-16 14:50:00,13.08,13.1,13.05,13.09,513300.0,13.08,13.1,13.05,13.09,513300.0
2014-12-16 14:55:00,13.09,13.09,13.07,13.09,127900.0,13.09,13.09,13.07,13.09,127900.0
2014-12-16 15:00:00,13.09,13.11,13.08,13.11,86400.0,13.09,13.11,13.08,13.11,86400.0
2014-12-16 15:05:00,13.1,13.11,13.07,13.1,231400.0,13.1,13.11,13.07,13.1,231400.0
2014-12-16 15:10:00,13.1,13.1,13.07,13.08,325500.0,13.1,13.1,13.07,13.08,325500.0
2014-12-16 15:15:00,13.08,13.09,13.06,13.08,412600.0,13.08,13.09,13.06,13.08,412600.0
2014-12-16 15:20:00,13.08,13.08,13.04,13.05,199800.0,13.08,13.08,13.04,13.05,199800.0
2014-12-16 15:25:00,13.04,13.05,13.02,13.02,123800.0,13.04,13.05,13.02,13.02,123800.0
2014-12-16 15:30:00,13.03,13.07,13.01,13.04,318600.0,13.03,13.07,13.01,13.04,318600.0
2014-12-16 15:35:00,13.05,13.07,13.0,13.01,389600.0,13.05,13.07,13.0,13.01,389600.0
2014-12-16 15:40:00,13.0,13.01,12.95,12.95,470400.0,13.0,13.01,12.95,12.95,470400.0
2014-12-16 15:45:00,12.95,13.0,12.94,12.97,514000.0,12.95,13.0,12.94,12.97,514000.0
2014-12-16 15:50:00,12.97,12.98,12.93,12.96,462700.0,12.97,12.98,12.93,12.96,462700.0
2014-12-16 15:55:00,12.96,12.99,12.94,12.95,1049300.0,12.96,12.99,12.94,12.95,1049300.0
2014-12-17 09:30:00,12.99,12.99,12.89,12.89,88900.0,12.99,12.99,12.89,12.89,88900.0
2014-12-17 09:35:00,12.9,12.99,12.89,12.96,203100.0,12.9,12.99,12.89,12.96,203100.0
2014-12-17 09:40:00,12.96,13.02,12.96,13.01,176100.0,12.96,13.02,12.96,13.01,176100.0
2014-12-17 09:45:00,13.01,13.01,12.97,12.97,105300.0,13.01,13.01,12.97,12.97,105300.0
2014-12-17 09:50:00,12.98,13.0,12.97,13.0,64900.0,12.98,13.0,12.97,13.0,64900.0
2014-12-17 09:55:00,13.01,13.01,12.98,12.99,48300.0,13.01,13.01,12.98,12.99,48300.0
2014-12-17 10:00:00,13.0,13.01,12.97,12.98,144400.0,13.0,13.01,12.97,12.98,144400.0
2014-12-17 10:05:00,12.99,12.99,12.94,12.95,58800.0,12.99,12.99,12.94,12.95,58800.0
2014-12-17 10:10:00,12.95,12.97,12.93,12.95,109100.0,12.95,12.97,12.93,12.95,109100.0
2014-12-17 10:15:00,12.95,12.95,12.87,12.89,111800.0,12.95,12.95,12.87,12.89,111800.0
2014-12-17 10:20:00,12.89,12.91,12.88,12.91,191700.0,12.89,12.91,12.88,12.91,191700.0
2014-12-17 10:25:00,12.91,12.91,12.86,12.86,85000.0,12.91,12.91,12.86,12.86,85000.0
2014-12-17 10:30:00,12.86,12.88,12.85,12.86,131000.0,12.86,12.88,12.85,12.86,131000.0
2014-12-17 10:35:00,12.87,12.87,12.83,12.84,194100.0,12.87,12.87,12.83,12.84,194100.0
2014-12-17 10:40:00,12.84,12.84,12.81,12.82,158200.0,12.84,12.84,12.81,12.82,158200.0
2014-12-17 10:45:00,12.82,12.83,12.79,12.79,138600.0,12.82,12.83,12.79,12.79,138600.0
2014-12-17 10:50:00,12.79,12.8,12.76,12.76,168000.0,12.79,12.8,12.76,12.76,168000.0
2014-12-17 10:55:00,12.77,12.77,12.74,12.74,88500.0,12.77,12.77,12.74,12.74,88500.0
2014-12-17 11:00:00,12.75,12.76,12.74,12.75,103300.0,12.75,12.76,12.74,12.75,103300.0
2014-12-17 11:05:00,12.75,12.81,12.74,12.8,288200.0,12.75,12.81,12.74,12.8,288200.0
2014-12-17 11:10:00,12.81,12.82,12.8,12.82,72700.0,12.81,12.82,12.8,12.82,72700.0
2014-12-17 11:15:00,12.82,12.82,12.81,12.82,7800.0,12.82,12.82,12.81,12.82,7800.0
2014-12-17 11:20:00,12.82,12.86,12.82,12.86,87900.0,12.82,12.86,12.82,12.86,87900.0
2014-12-17 11:25:00,12.86,12.89,12.83,12.86,282700.0,12.86,12.89,12.83,12.86,282700.0
2014-12-17 11:30:00,12.86,12.87,12.82,12.84,91500.0,12.86,12.87,12.82,12.84,91500.0
2014-12-17 11:35:00,12.84,12.91,12.83,12.9,175200.0,12.84,12.91,12.83,12.9,175200.0
2014-12-17 11:40:00,12.89,12.9,12.87,12.87,38900.0,12.89,12.9,12.87,12.87,38900.0
2014-12-17 11:45:00,12.87,12.91,12.87,12.9,146900.0,12.87,12.91,12.87,12.9,146900.0
2014-12-17 11:50:00,12.9,12.91,12.88,12.89,91500.0,12.9,12.91,12.88,12.89,91500.0
2014-12-17 11:55:00,12.89,12.94,12.89,12.93,76100.0,12.89,12.94,12.89,12.93,76100.0
2014-12-17 12:00:00,12.92,12.94,12.91,12.91,47000.0,12.92,12.94,12.91,12.91,47000.0
2014-12-17 12:05:00,12.91,12.94,12.9,12.93,227600.0,12.91,12.94,12.9,12.93,227600.0
2014-12-17 12:10:00,12.93,12.93,12.9,12.93,59900.0,12.93,12.93,12.9,12.93,59900.0
2014-12-17 12:15:00,12.93,12.94,12.9,12.9,53500.0,12.93,12.94,12.9,12.9,53500.0
2014-12-17 12:20:00,12.91,12.91,12.85,12.85,374600.0,12.91,12.91,12.85,12.85,374600.0
2014-12-17 12:25:00,12.85,12.86,12.84,12.84,84900.0,12.85,12.86,12.84,12.84,84900.0
2014-12-17 12:30:00,12.84,12.87,12.84,12.86,75900.0,12.84,12.87,12.84,12.86,75900.0
2014-12-17 12:35:00,12.86,12.87,12.85,12.86,54000.0,12.86,12.87,12.85,12.86,54000.0
2014-12-17 12:40:00,12.86,12.86,12.84,12.85,43600.0,12.86,12.86,12.84,12.85,43600.0
2014-12-17 12:45:00,12.85,12.88,12.84,12.88,69200.0,12.85,12.88,12.84,12.88,69200.0
2014-12-17 12:50:00,12.88,12.92,12.87,12.88,189500.0,12.88,12.92,12.87,12.88,189500.0
2014-12-17 12:55:00,12.88,12.89,12.87,12.89,38100.0,12.88,12.89,12.87,12.89,38100.0
2014-12-17 13:00:00,12.89,12.9,12.87,12.88,32900.0,12.89,12.9,12.87,12.88,32900.0
2014-12-17 13:05:00,12.87,12.91,12.86,12.9,146300.0,12.87,12.91,12.86,12.9,146300.0
2014-12-17 13:10:00,12.9,12.9,12.88,12.9,31600.0,12.9,12.9,12.88,12.9,31600.0
2014-12-17 13:15:00,12.9,12.91,12.89,12.9,46000.0,12.9,12.91,12.89,12.9,46000.0
2014-12-17 13:20:00,12.9,12.91,12.89,12.89,54600.0,12.9,12.91,12.89,12.89,54600.0
2014-12-17 13:25:00,12.89,12.9,12.88,12.9,54200.0,12.89,12.9,12.88,12.9,54200.0
2014-12-17 13:30:00,12.9,12.91,12.88,12.89,59900.0,12.9,12.91,12.88,12.89,59900.0
2014-12-17 13:35:00,12.9,12.9,12.88,12.88,15600.0,12.9,12.9,12.88,12.88,15600.0
2014-12-17 13:40:00,12.89,12.89,12.86,12.86,78100.0,12.89,12.89,12.86,12.86,78100.0
2014-12-17 13:45:00,12.86,12.87,12.83,12.84,142200.0,12.86,12.87,12.83,12.84,142200.0
2014-12-17 13:50:00,12.84,12.87,12.83,12.85,101200.0,12.84,12.87,12.83,12.85,101200.0
2014-12-17 13:55:00,12.85,12.87,12.82,12.86,136200.0,12.85,12.87,12.82,12.86,136200.0
2014-12-17 14:00:00,12.87,12.97,12.87,12.9,702500.0,12.87,12.97,12.87,12.9,702500.0
2014-12-17 14:05:00,12.91,12.92,12.87,12.91,528600.0,12.91,12.92,12.87,12.91,528600.0
2014-12-17 14:10:00,12.91,12.98,12.9,12.96,110500.0,12.91,12.98,12.9,12.96,110500.0
2014-12-17 14:15:00,12.97,12.97,12.94,12.94,184400.0,12.97,12.97,12.94,12.94,184400.0
2014-12-17 14:20:00,12.94,12.96,12.92,12.96,101500.0,12.94,12.96,12.92,12.96,101500.0
2014-12-17 14:25:00,12.96,12.98,12.94,12.96,395200.0,12.96,12.98,12.94,12.96,395200.0
2014-12-17 14:30:00,12.96,12.97,12.92,12.97,520700.0,12.96,12.97,12.92,12.97,520700.0
2014-12-17 14:35:00,12.97,12.98,12.96,12.98,164200.0,12.97,12.98,12.96,12.98,164200.0
2014-12-17 14:40:00,12.98,12.98,12.89,12.92,296000.0,12.98,12.98,12.89,12.92,296000.0
2014-12-17 14:45:00,12.92,12.93,12.87,12.88,263300.0,12.92,12.93,12.87,12.88,263300.0
2014-12-17 14:50:00,12.88,12.94,12.87,12.94,116900.0,12.88,12.94,12.87,12.94,116900.0
2014-12-17 14:55:00,12.94,12.94,12.87,12.87,164300.0,12.94,12.94,12.87,12.87,164300.0
2014-12-17 15:00:00,12.88,12.91,12.84,12.89,201600.0,12.88,12.91,12.84,12.89,201600.0
2014-12-17 15:05:00,12.9,12.92,12.88,12.89,134500.0,12.9,12.92,12.88,12.89,134500.0
2014-12-17 15:10:00,12.9,12.93,12.89,12.92,86700.0,12.9,12.93,12.89,12.92,86700.0
2014-12-17 15:15:00,12.93,12.95,12.9,12.95,97500.0,12.93,12.95,12.9,12.95,97500.0
2014-12-17 15:20:00,12.95,12.95,12.91,12.93,140400.0,12.95,12.95,12.91,12.93,140400.0
2014-12-17 15:25:00,12.94,12.98,12.92,12.96,174000.0,12.94,12.98,12.92,12.96,174000.0
2014-12-17 15:30:00,12.96,12.99,12.95,12.97,137100.0,12.96,12.99,12.95,12.97,137100.0
2014-12-17 15:35:00,12.97,12.97,12.94,12.97,222300.0,12.97,12.97,12.94,12.97,222300.0
2014-12-17 15:40:00,12.97,13.02,12.97,13.01,244600.0,12.97,13.02,12.97,13.01,244600.0
2014-12-17 15:45:00,13.01,13.04,12.99,13.01,302600.0,13.01,13.04,12.99,13.01,302600.0
2014-12-17 15:50:00,13.01,13.01,12.97,12.98,307300.0,13.01,13.01,12.97,12.98,307300.0
2014-12-17 15:55:00,12.99,13.02,12.98,13.01,447900.0,12.99,13.02,12.98,13.01,447900.0
2014-12-18 09:30:00,13.18,13.2,13.1,13.12,127700.0,13.18,13.2,13.1,13.12,127700.0
2014-12-18 09:35:00,13.11,13.16,13.09,13.16,189700.0,13.11,13.16,13.09,13.16,189700.0
2014-12-18 09:40:00,13.16,13.18,13.16,13.17,138600.0,13.16,13.18,13.16,13.17,138600.0
2014-12-18 09:45:00,13.17,13.19,13.16,13.19,87700.0,13.17,13.19,13.16,13.19,87700.0
2014-12-18 09:50:00,13.19,13.21,13.15,13.17,183400.0,13.19,13.21,13.15,13.17,183400.0
2014-12-18 09:55:00,13.17,13.23,13.16,13.22,200500.0,13.17,13.23,13.16,13.22,200500.0
2014-12-18 10:00:00,13.23,13.24,13.19,13.23,102800.0,13.23,13.24,13.19,13.23,102800.0
2014-12-18 10:05:00,13.23,13.26,13.2,13.25,368800.0,13.23,13.26,13.2,13.25,368800.0
2014-12-18 10:10:00,13.25,13.28,13.22,13.26,142300.0,13.25,13.28,13.22,13.26,142300.0
2014-12-18 10:15:00,13.26,13.28,13.25,13.27,145300.0,13.26,13.28,13.25,13.27,145300.0
2014-12-18 10:20:00,13.26,13.3,13.26,13.29,81300.0,13.26,13.3,13.26,13.29,81300.0
2014-12-18 10:25:00,13.29,13.3,13.26,13.26,169400.0,13.29,13.3,13.26,13.26,169400.0
2014-12-18 10:30:00,13.27,13.28,13.25,13.27,350100.0,13.27,13.28,13.25,13.27,350100.0
2014-12-18 10:35:00,13.26,13.27,13.24,13.25,44000.0,13.26,13.27,13.24,13.25,44000.0
2014-12-18 10:40:00,13.25,13.25,13.23,13.24,120600.0,13.25,13.25,13.23,13.24,120600.0
2014-12-18 10:45:00,13.24,13.24,13.19,13.19,190300.0,13.24,13.24,13.19,13.19,190300.0
2014-12-18 10:50:00,13.2,13.21,13.15,13.16,135700.0,13.2,13.21,13.15,13.16,135700.0
2014-12-18 10:55:00,13.16,13.16,13.12,13.12,135000.0,13.16,13.16,13.12,13.12,135000.0
2014-12-18 11:00:00,13.11,13.12,13.08,13.1,101900.0,13.11,13.12,13.08,13.1,101900.0
2014-12-18 11:05:00,13.1,13.1,13.06,13.08,64200.0,13.1,13.1,13.06,13.08,64200.0
2014-12-18 11:10:00,13.07,13.09,13.06,13.08,55900.0,13.07,13.09,13.06,13.08,55900.0
2014-12-18 11:15:00,13.07,13.12,13.07,13.12,70400.0,13.07,13.12,13.07,13.12,70400.0
2014-12-18 11:20:00,13.12,13.12,13.1,13.1,52000.0,13.12,13.12,13.1,13.1,52000.0
2014-12-18 11:25:00,13.1,13.12,13.09,13.09,45800.0,13.1,13.12,13.09,13.09,45800.0
2014-12-18 11:30:00,13.09,13.12,13.09,13.12,72200.0,13.09,13.12,13.09,13.12,72200.0
2014-12-18 11:35:00,13.13,13.13,13.11,13.12,35000.0,13.13,13.13,13.11,13.12,35000.0
2014-12-18 11:40:00,13.13,13.16,13.12,13.16,176000.0,13.13,13.16,13.12,13.16,176000.0
2014-12-18 11:45:00,13.16,13.18,13.15,13.18,27200.0,13.16,13.18,13.15,13.18,27200.0
2014-12-18 11:50:00,13.18,13.22,13.18,13.21,56800.0,13.18,13.22,13.18,13.21,56800.0
2014-12-18 11:55:00,13.21,13.22,13.18,13.19,167500.0,13.21,13.22,13.18,13.19,167500.0
2014-12-18 12:00:00,13.19,13.2,13.18,13.18,17900.0,13.19,13.2,13.18,13.18,17900.0
2014-12-18 12:05:00,13.18,13.19,13.16,13.17,67200.0,13.18,13.19,13.16,13.17,67200.0
2014-12-18 12:10:00,13.17,13.19,13.16,13.19,31800.0,13.17,13.19,13.16,13.19,31800.0
2014-12-18 12:15:00,13.19,13.19,13.18,13.18,16100.0,13.19,13.19,13.18,13.18,16100.0
2014-12-18 12:20:00,13.19,13.19,13.15,13.16,36900.0,13.19,13.19,13.15,13.16,36900.0
2014-12-18 12:25:00,13.15,13.16,13.15,13.15,14400.0,13.15,13.16,13.15,13.15,14400.0
2014-12-18 12:30:00,13.15,13.17,13.15,13.16,32000.0,13.15,13.17,13.15,13.16,32000.0
2014-12-18 12:35:00,13.16,13.17,13.16,13.16,8400.0,13.16,13.17,13.16,13.16,8400.0
2014-12-18 12:40:00,13.16,13.17,13.15,13.15,22500.0,13.16,13.17,13.15,13.15,22500.0
2014-12-18 12:45:00,13.15,13.2,13.14,13.19,266700.0,13.15,13.2,13.14,13.19,266700.0
2014-12-18 12:50:00,13.19,13.19,13.17,13.17,23200.0,13.19,13.19,13.17,13.17,23200.0
2014-12-18 12:55:00,13.17,13.2,13.17,13.2,112800.0,13.17,13.2,13.17,13.2,112800.0
2014-12-18 13:00:00,13.2,13.21,13.17,13.21,202200.0,13.2,13.21,13.17,13.21,202200.0
2014-12-18 13:05:00,13.21,13.22,13.2,13.21,45400.0,13.21,13.22,13.2,13.21,45400.0
2014-12-18 13:10:00,13.2,13.22,13.19,13.2,44300.0,13.2,13.22,13.19,13.2,44300.0
2014-12-18 13:15:00,13.2,13.23,13.19,13.22,97800.0,13.2,13.23,13.19,13.22,97800.0
2014-12-18 13:20:00,13.23,13.25,13.22,13.23,43000.0,13.23,13.25,13.22,13.23,43000.0
2014-12-18 13:25:00,13.24,13.25,13.22,13.22,54100.0,13.24,13.25,13.22,13.22,54100.0
2014-12-18 13:30:00,13.22,13.23,13.2,13.23,217400.0,13.22,13.23,13.2,13.23,217400.0
2014-12-18 13:35:00,13.23,13.25,13.22,13.23,107400.0,13.23,13.25,13.22,13.23,107400.0
2014-12-18 13:40:00,13.23,13.24,13.22,13.22,58100.0,13.23,13.24,13.22,13.22,58100.0
2014-12-18 13:45:00,13.22,13.23,13.19,13.22,151300.0,13.22,13.23,13.19,13.22,151300.0
2014-12-18 13:50:00,13.22,13.23,13.22,13.23,21100.0,13.22,13.23,13.22,13.23,21100.0
2014-12-18 13:55:00,13.22,13.23,13.22,13.22,12100.0,13.22,13.23,13.22,13.22,12100.0
2014-12-18 14:00:00,13.23,13.24,13.2,13.21,102200.0,13.23,13.24,13.2,13.21,102200.0
2014-12-18 14:05:00,13.21,13.22,13.19,13.19,39000.0,13.21,13.22,13.19,13.19,39000.0
2014-12-18 14:10:00,13.2,13.22,13.19,13.21,73300.0,13.2,13.22,13.19,13.21,73300.0
2014-12-18 14:15:00,13.2,13.21,13.18,13.19,115700.0,13.2,13.21,13.18,13.19,115700.0
2014-12-18 14:20:00,13.19,13.2,13.17,13.17,52200.0,13.19,13.2,13.17,13.17,52200.0
2014-12-18 14:25:00,13.17,13.18,13.14,13.14,167800.0,13.17,13.18,13.14,13.14,167800.0
2014-12-18 14:30:00,13.14,13.16,13.14,13.16,182000.0,13.14,13.16,13.14,13.16,182000.0
2014-12-18 14:35:00,13.16,13.18,13.15,13.18,71400.0,13.16,13.18,13.15,13.18,71400.0
2014-12-18 14:40:00,13.18,13.18,13.16,13.16,25300.0,13.18,13.18,13.16,13.16,25300.0
2014-12-18 14:45:00,13.16,13.18,13.14,13.14,158000.0,13.16,13.18,13.14,13.14,158000.0
2014-12-18 14:50:00,13.15,13.16,13.13,13.15,426700.0,13.15,13.16,13.13,13.15,426700.0
2014-12-18 14:55:00,13.15,13.17,13.14,13.17,90100.0,13.15,13.17,13.14,13.17,90100.0
2014-12-18 15:00:00,13.17,13.19,13.16,13.19,66800.0,13.17,13.19,13.16,13.19,66800.0
2014-12-18 15:05:00,13.19,13.19,13.17,13.17,168700.0,13.19,13.19,13.17,13.17,168700.0
2014-12-18 15:10:00,13.18,13.19,13.17,13.18,91900.0,13.18,13.19,13.17,13.18,91900.0
2014-12-18 15:15:00,13.19,13.19,13.16,13.18,243500.0,13.19,13.19,13.16,13.18,243500.0
2014-12-18 15:20:00,13.18,13.19,13.16,13.17,392800.0,13.18,13.19,13.16,13.17,392800.0
2014-12-18 15:25:00,13.17,13.21,13.17,13.21,147700.0,13.17,13.21,13.17,13.21,147700.0
2014-12-18 15:30:00,13.2,13.23,13.18,13.19,458100.0,13.2,13.23,13.18,13.19,458100.0
2014-12-18 15:35:00,13.19,13.22,13.19,13.19,462600.0,13.19,13.22,13.19,13.19,462600.0
2014-12-18 15:40:00,13.19,13.23,13.18,13.21,305700.0,13.19,13.23,13.18,13.21,305700.0
2014-12-18 15:45:00,13.21,13.24,13.21,13.24,284800.0,13.21,13.24,13.21,13.24,284800.0
2014-12-18 15:50:00,13.24,13.25,13.23,13.25,190500.0,13.24,13.25,13.23,13.25,190500.0
2014-12-18 15:55:00,13.25,13.27,13.24,13.27,652300.0,13.25,13.27,13.24,13.27,652300.0
2014-12-19 09:30:00,13.28,13.38,13.28,13.35,1882500.0,13.28,13.38,13.28,13.35,1882500.0
2014-12-19 09:35:00,13.36,13.36,13.33,13.35,123300.0,13.36,13.36,13.33,13.35,123300.0
2014-12-19 09:40:00,13.35,13.35,13.3,13.3,335700.0,13.35,13.35,13.3,13.3,335700.0
2014-12-19 09:45:00,13.31,13.31,13.26,13.27,153100.0,13.31,13.31,13.26,13.27,153100.0
2014-12-19 09:50:00,13.27,13.29,13.22,13.22,244500.0,13.27,13.29,13.22,13.22,244500.0
2014-12-19 09:55:00,13.23,13.26,13.21,13.25,150500.0,13.23,13.26,13.21,13.25,150500.0
2014-12-19 10:00:00,13.25,13.26,13.21,13.26,181900.0,13.25,13.26,13.21,13.26,181900.0
2014-12-19 10:05:00,13.26,13.26,13.21,13.25,102400.0,13.26,13.26,13.21,13.25,102400.0
2014-12-19 10:10:00,13.25,13.27,13.24,13.27,115500.0,13.25,13.27,13.24,13.27,115500.0
2014-12-19 10:15:00,13.27,13.27,13.25,13.27,85300.0,13.27,13.27,13.25,13.27,85300.0
2014-12-19 10:20:00,13.27,13.27,13.26,13.26,38700.0,13.27,13.27,13.26,13.26,38700.0
2014-12-19 10:25:00,13.27,13.27,13.26,13.27,46600.0,13.27,13.27,13.26,13.27,46600.0
2014-12-19 10:30:00,13.27,13.27,13.26,13.26,69300.0,13.27,13.27,13.26,13.26,69300.0
2014-12-19 10:35:00,13.27,13.27,13.2,13.22,343400.0,13.27,13.27,13.2,13.22,343400.0
2014-12-19 10:40:00,13.23,13.23,13.18,13.19,244000.0,13.23,13.23,13.18,13.19,244000.0
2014-12-19 10:45:00,13.19,13.19,13.18,13.19,54300.0,13.19,13.19,13.18,13.19,54300.0
2014-12-19 10:50:00,13.19,13.22,13.18,13.21,228800.0,13.19,13.22,13.18,13.21,228800.0
2014-12-19 10:55:00,13.22,13.22,13.21,13.21,104200.0,13.22,13.22,13.21,13.21,104200.0
2014-12-19 11:00:00,13.22,13.22,13.21,13.21,108200.0,13.22,13.22,13.21,13.21,108200.0
2014-12-19 11:05:00,13.21,13.22,13.19,13.2,144800.0,13.21,13.22,13.19,13.2,144800.0
2014-12-19 11:10:00,13.2,13.22,13.19,13.21,133600.0,13.2,13.22,13.19,13.21,133600.0
2014-12-19 11:15:00,13.21,13.23,13.2,13.21,180000.0,13.21,13.23,13.2,13.21,180000.0
2014-12-19 11:20:00,13.21,13.21,13.19,13.2,79300.0,13.21,13.21,13.19,13.2,79300.0
2014-12-19 11:25:00,13.2,13.21,13.19,13.21,102300.0,13.2,13.21,13.19,13.21,102300.0
2014-12-19 11:30:00,13.21,13.23,13.2,13.23,136900.0,13.21,13.23,13.2,13.23,136900.0
2014-12-19 11:35:00,13.23,13.25,13.2,13.21,363000.0,13.23,13.25,13.2,13.21,363000.0
2014-12-19 11:40:00,13.21,13.22,13.19,13.22,157500.0,13.21,13.22,13.19,13.22,157500.0
2014-12-19 11:45:00,13.22,13.22,13.21,13.22,26100.0,13.22,13.22,13.21,13.22,26100.0
2014-12-19 11:50:00,13.22,13.25,13.21,13.25,55200.0,13.22,13.25,13.21,13.25,55200.0
2014-12-19 11:55:00,13.25,13.25,13.24,13.25,48500.0,13.25,13.25,13.24,13.25,48500.0
2014-12-19 12:00:00,13.25,13.25,13.22,13.23,147500.0,13.25,13.25,13.22,13.23,147500.0
2014-12-19 12:05:00,13.23,13.24,13.22,13.24,54800.0,13.23,13.24,13.22,13.24,54800.0
2014-12-19 12:10:00,13.24,13.24,13.21,13.21,162800.0,13.24,13.24,13.21,13.21,162800.0
2014-12-19 12:15:00,13.21,13.24,13.21,13.22,98600.0,13.21,13.24,13.21,13.22,98600.0
2014-12-19 12:20:00,13.22,13.23,13.21,13.22,70300.0,13.22,13.23,13.21,13.22,70300.0
2014-12-19 12:25:00,13.22,13.23,13.21,13.23,64400.0,13.22,13.23,13.21,13.23,64400.0
2014-12-19 12:30:00,13.23,13.23,13.19,13.21,166400.0,13.23,13.23,13.19,13.21,166400.0
2014-12-19 12:35:00,13.21,13.21,13.18,13.18,49900.0,13.21,13.21,13.18,13.18,49900.0
2014-12-19 12:40:00,13.19,13.21,13.18,13.2,170800.0,13.19,13.21,13.18,13.2,170800.0
2014-12-19 12:45:00,13.2,13.21,13.19,13.21,116500.0,13.2,13.21,13.19,13.21,116500.0
2014-12-19 12:50:00,13.21,13.24,13.2,13.21,170000.0,13.21,13.24,13.2,13.21,170000.0
2014-12-19 12:55:00,13.21,13.22,13.2,13.21,40100.0,13.21,13.22,13.2,13.21,40100.0
2014-12-19 13:00:00,13.21,13.21,13.18,13.18,49000.0,13.21,13.21,13.18,13.18,49000.0
2014-12-19 13:05:00,13.18,13.2,13.17,13.2,71200.0,13.18,13.2,13.17,13.2,71200.0
2014-12-19 13:10:00,13.2,13.2,13.19,13.19,13400.0,13.2,13.2,13.19,13.19,13400.0
2014-12-19 13:15:00,13.2,13.21,13.19,13.21,68000.0,13.2,13.21,13.19,13.21,68000.0
2014-12-19 13:20:00,13.21,13.21,13.2,13.2,35800.0,13.21,13.21,13.2,13.2,35800.0
2014-12-19 13:25:00,13.21,13.22,13.2,13.21,53900.0,13.21,13.22,13.2,13.21,53900.0
2014-12-19 13:30:00,13.22,13.24,13.21,13.22,201900.0,13.22,13.24,13.21,13.22,201900.0
2014-12-19 13:35:00,13.23,13.23,13.21,13.21,39600.0,13.23,13.23,13.21,13.21,39600.0
2014-12-19 13:40:00,13.21,13.22,13.21,13.21,29400.0,13.21,13.22,13.21,13.21,29400.0
2014-12-19 13:45:00,13.21,13.22,13.21,13.21,18400.0,13.21,13.22,13.21,13.21,18400.0
2014-12-19 13:50:00,13.21,13.22,13.21,13.21,23800.0,13.21,13.22,13.21,13.21,23800.0
2014-12-19 13:55:00,13.21,13.22,13.21,13.21,23800.0,13.21,13.22,13.21,13.21,23800.0
2014-12-19 14:00:00,13.21,13.22,13.21,13.21,23900.0,13.21,13.22,13.21,13.21,23900.0
2014-12-19 14:05:00,13.21,13.22,13.21,13.21,330600.0,13.21,13.22,13.21,13.21,330600.0
2014-12-19 14:10:00,13.21,13.22,13.2,13.21,184400.0,13.21,13.22,13.2,13.21,184400.0
2014-12-19 14:15:00,13.22,13.22,13.21,13.21,38800.0,13.22,13.22,13.21,13.21,38800.0
2014-12-19 14:20:00,13.21,13.22,13.21,13.21,25200.0,13.21,13.22,13.21,13.21,25200.0
2014-12-19 14:25:00,13.21,13.24,13.21,13.24,108200.0,13.21,13.24,13.21,13.24,108200.0
2014-12-19 14:30:00,13.24,13.26,13.24,13.25,142000.0,13.24,13.26,13.24,13.25,142000.0
2014-12-19 14:35:00,13.25,13.25,13.24,13.24,19200.0,13.25,13.25,13.24,13.24,19200.0
2014-12-19 14:40:00,13.25,13.26,13.24,13.25,128500.0,13.25,13.26,13.24,13.25,128500.0
2014-12-19 14:45:00,13.26,13.26,13.25,13.25,63600.0,13.26,13.26,13.25,13.25,63600.0
2014-12-19 14:50:00,13.26,13.26,13.25,13.25,156400.0,13.26,13.26,13.25,13.25,156400.0
2014-12-19 14:55:00,13.26,13.26,13.25,13.25,63200.0,13.26,13.26,13.25,13.25,63200.0
2014-12-19 15:00:00,13.26,13.26,13.23,13.25,228500.0,13.26,13.26,13.23,13.25,228500.0
2014-12-19 15:05:00,13.25,13.27,13.23,13.25,205400.0,13.25,13.27,13.23,13.25,205400.0
2014-12-19 15:10:00,13.26,13.27,13.23,13.27,156900.0,13.26,13.27,13.23,13.27,156900.0
2014-12-19 15:15:00,13.27,13.27,13.26,13.27,90500.0,13.27,13.27,13.26,13.27,90500.0
2014-12-19 15:20:00,13.27,13.27,13.24,13.25,239100.0,13.27,13.27,13.24,13.25,239100.0
2014-12-19 15:25:00,13.26,13.26,13.25,13.26,54900.0,13.26,13.26,13.25,13.26,54900.0
2014-12-19 15:30:00,13.25,13.26,13.24,13.26,320900.0,13.25,13.26,13.24,13.26,320900.0
2014-12-19 15:35:00,13.26,13.29,13.25,13.28,317800.0,13.26,13.29,13.25,13.28,317800.0
2014-12-19 15:40:00,13.28,13.29,13.23,13.23,647900.0,13.28,13.29,13.23,13.23,647900.0
2014-12-19 15:45:00,13.23,13.24,13.19,13.21,910900.0,13.23,13.24,13.19,13.21,910900.0
2014-12-19 15:50:00,13.21,13.22,13.17,13.18,643800.0,13.21,13.22,13.17,13.18,643800.0
2014-12-19 15:55:00,13.18,13.19,13.15,13.15,1576900.0,13.18,13.19,13.15,13.15,1576900.0
2014-12-22 09:30:00,13.15,13.23,13.13,13.18,255500.0,13.15,13.23,13.13,13.18,255500.0
2014-12-22 09:35:00,13.18,13.26,13.17,13.23,156100.0,13.18,13.26,13.17,13.23,156100.0
2014-12-22 09:40:00,13.22,13.23,13.17,13.23,237700.0,13.22,13.23,13.17,13.23,237700.0
2014-12-22 09:45:00,13.23,13.24,13.23,13.24,32300.0,13.23,13.24,13.23,13.24,32300.0
2014-12-22 09:50:00,13.23,13.24,13.19,13.2,363200.0,13.23,13.24,13.19,13.2,363200.0
2014-12-22 09:55:00,13.2,13.21,13.2,13.21,47900.0,13.2,13.21,13.2,13.21,47900.0
2014-12-22 10:00:00,13.21,13.22,13.17,13.18,217600.0,13.21,13.22,13.17,13.18,217600.0
2014-12-22 10:05:00,13.19,13.22,13.18,13.21,111900.0,13.19,13.22,13.18,13.21,111900.0
2014-12-22 10:10:00,13.22,13.22,13.17,13.21,1264800.0,13.22,13.22,13.17,13.21,1264800.0
2014-12-22 10:15:00,13.21,13.21,13.17,13.2,246200.0,13.21,13.21,13.17,13.2,246200.0
2014-12-22 10:20:00,13.19,13.2,13.18,13.19,50400.0,13.19,13.2,13.18,13.19,50400.0
2014-12-22 10:25:00,13.18,13.2,13.18,13.18,181100.0,13.18,13.2,13.18,13.18,181100.0
2014-12-22 10:30:00,13.18,13.2,13.17,13.17,80100.0,13.18,13.2,13.17,13.17,80100.0
2014-12-22 10:35:00,13.17,13.18,13.14,13.15,44700.0,13.17,13.18,13.14,13.15,44700.0
2014-12-22 10:40:00,13.14,13.15,13.11,13.12,49100.0,13.14,13.15,13.11,13.12,49100.0
2014-12-22 10:45:00,13.12,13.12,13.1,13.1,49100.0,13.12,13.12,13.1,13.1,49100.0
2014-12-22 10:50:00,13.1,13.12,13.08,13.12,145400.0,13.1,13.12,13.08,13.12,145400.0
2014-12-22 10:55:00,13.12,13.13,13.11,13.11,57100.0,13.12,13.13,13.11,13.11,57100.0
2014-12-22 11:00:00,13.11,13.11,13.07,13.09,111900.0,13.11,13.11,13.07,13.09,111900.0
2014-12-22 11:05:00,13.09,13.09,13.06,13.08,76600.0,13.09,13.09,13.06,13.08,76600.0
2014-12-22 11:10:00,13.08,13.08,13.04,13.04,175500.0,13.08,13.08,13.04,13.04,175500.0
2014-12-22 11:15:00,13.04,13.06,13.03,13.03,95100.0,13.04,13.06,13.03,13.03,95100.0
2014-12-22 11:20:00,13.03,13.03,12.98,13.0,280000.0,13.03,13.03,12.98,13.0,280000.0
2014-12-22 11:25:00,13.0,13.01,12.97,13.0,120500.0,13.0,13.01,12.97,13.0,120500.0
2014-12-22 11:30:00,12.99,13.0,12.98,13.0,230200.0,12.99,13.0,12.98,13.0,230200.0
2014-12-22 11:35:00,13.0,13.01,12.99,12.99,69100.0,13.0,13.01,12.99,12.99,69100.0
2014-12-22 11:40:00,12.99,13.02,12.97,12.98,293700.0,12.99,13.02,12.97,12.98,293700.0
2014-12-22 11:45:00,12.98,13.0,12.96,12.97,67300.0,12.98,13.0,12.96,12.97,67300.0
2014-12-22 11:50:00,12.96,12.98,12.95,12.97,75500.0,12.96,12.98,12.95,12.97,75500.0
2014-12-22 11:55:00,12.97,12.98,12.96,12.98,51200.0,12.97,12.98,12.96,12.98,51200.0
2014-12-22 12:00:00,12.98,12.99,12.96,12.98,182200.0,12.98,12.99,12.96,12.98,182200.0
2014-12-22 12:05:00,12.97,12.98,12.95,12.98,149900.0,12.97,12.98,12.95,12.98,149900.0
2014-12-22 12:10:00,12.97,12.98,12.95,12.96,99600.0,12.97,12.98,12.95,12.96,99600.0
2014-12-22 12:15:00,12.96,13.0,12.96,13.0,64200.0,12.96,13.0,12.96,13.0,64200.0
2014-12-22 12:20:00,13.0,13.01,12.98,12.98,417800.0,13.0,13.01,12.98,12.98,417800.0
2014-12-22 12:25:00,12.98,12.99,12.95,12.95,244200.0,12.98,12.99,12.95,12.95,244200.0
2014-12-22 12:30:00,12.96,12.96,12.95,12.96,24000.0,12.96,12.96,12.95,12.96,24000.0
2014-12-22 12:35:00,12.96,12.97,12.95,12.97,41700.0,12.96,12.97,12.95,12.97,41700.0
2014-12-22 12:40:00,12.97,13.0,12.96,13.0,47400.0,12.97,13.0,12.96,13.0,47400.0
2014-12-22 12:45:00,13.0,13.0,12.99,13.0,29800.0,13.0,13.0,12.99,13.0,29800.0
2014-12-22 12:50:00,13.0,13.0,12.99,13.0,81400.0,13.0,13.0,12.99,13.0,81400.0
2014-12-22 12:55:00,13.0,13.0,12.99,12.99,40900.0,13.0,13.0,12.99,12.99,40900.0
2014-12-22 13:00:00,13.0,13.0,12.99,13.0,30800.0,13.0,13.0,12.99,13.0,30800.0
2014-12-22 13:05:00,13.0,13.0,12.99,12.99,129300.0,13.0,13.0,12.99,12.99,129300.0
2014-12-22 13:10:00,13.0,13.0,12.99,12.99,56000.0,13.0,13.0,12.99,12.99,56000.0
2014-12-22 13:15:00,13.0,13.01,12.99,13.0,233800.0,13.0,13.01,12.99,13.0,233800.0
2014-12-22 13:20:00,12.99,13.0,12.98,12.98,87400.0,12.99,13.0,12.98,12.98,87400.0
2014-12-22 13:25:00,12.99,13.0,12.98,13.0,119300.0,12.99,13.0,12.98,13.0,119300.0
2014-12-22 13:30:00,13.0,13.0,12.99,12.99,239600.0,13.0,13.0,12.99,12.99,239600.0
2014-12-22 13:35:00,13.0,13.0,12.99,13.0,113700.0,13.0,13.0,12.99,13.0,113700.0
2014-12-22 13:40:00,13.0,13.01,12.98,12.98,202700.0,13.0,13.01,12.98,12.98,202700.0
2014-12-22 13:45:00,12.98,12.99,12.98,12.98,55700.0,12.98,12.99,12.98,12.98,55700.0
2014-12-22 13:50:00,12.98,12.99,12.95,12.98,811000.0,12.98,12.99,12.95,12.98,811000.0
2014-12-22 13:55:00,12.98,13.0,12.97,12.98,559500.0,12.98,13.0,12.97,12.98,559500.0
2014-12-22 14:00:00,12.99,12.99,12.98,12.98,14900.0,12.99,12.99,12.98,12.98,14900.0
2014-12-22 14:05:00,12.99,13.0,12.98,13.0,197300.0,12.99,13.0,12.98,13.0,197300.0
2014-12-22 14:10:00,13.0,13.0,12.99,13.0,385800.0,13.0,13.0,12.99,13.0,385800.0
2014-12-22 14:15:00,13.0,13.0,12.98,12.99,246700.0,13.0,13.0,12.98,12.99,246700.0
2014-12-22 14:20:00,12.99,13.01,12.99,13.01,111700.0,12.99,13.01,12.99,13.01,111700.0
2014-12-22 14:25:00,13.01,13.04,13.0,13.04,280500.0,13.01,13.04,13.0,13.04,280500.0
2014-12-22 14:30:00,13.03,13.06,13.03,13.06,101100.0,13.03,13.06,13.03,13.06,101100.0
2014-12-22 14:35:00,13.06,13.06,13.02,13.03,239500.0,13.06,13.06,13.02,13.03,239500.0
2014-12-22 14:40:00,13.03,13.04,13.02,13.03,59600.0,13.03,13.04,13.02,13.03,59600.0
2014-12-22 14:45:00,13.04,13.04,13.02,13.04,592800.0,13.04,13.04,13.02,13.04,592800.0
2014-12-22 14:50:00,13.03,13.04,13.03,13.04,41600.0,13.03,13.04,13.03,13.04,41600.0
2014-12-22 14:55:00,13.04,13.04,13.02,13.03,87200.0,13.04,13.04,13.02,13.03,87200.0
2014-12-22 15:00:00,13.04,13.05,13.03,13.03,107500.0,13.04,13.05,13.03,13.03,107500.0
2014-12-22 15:05:00,13.03,13.05,13.03,13.05,55800.0,13.03,13.05,13.03,13.05,55800.0
2014-12-22 15:10:00,13.04,13.06,13.04,13.04,413800.0,13.04,13.06,13.04,13.04,413800.0
2014-12-22 15:15:00,13.03,13.05,13.03,13.03,64500.0,13.03,13.05,13.03,13.03,64500.0
2014-12-22 15:20:00,13.04,13.05,13.03,13.05,100800.0,13.04,13.05,13.03,13.05,100800.0
2014-12-22 15:25:00,13.04,13.06,13.04,13.06,70500.0,13.04,13.06,13.04,13.06,70500.0
2014-12-22 15:30:00,13.05,13.06,13.05,13.05,161900.0,13.05,13.06,13.05,13.05,161900.0
2014-12-22 15:35:00,13.06,13.06,13.05,13.05,127200.0,13.06,13.06,13.05,13.05,127200.0
2014-12-22 15:40:00,13.06,13.06,13.05,13.06,133800.0,13.06,13.06,13.05,13.06,133800.0
2014-12-22 15:45:00,13.05,13.08,13.05,13.07,618700.0,13.05,13.08,13.05,13.07,618700.0
2014-12-22 15:50:00,13.07,13.07,13.05,13.06,547200.0,13.07,13.07,13.05,13.06,547200.0
2014-12-22 15:55:00,13.06,13.1,13.06,13.1,793400.0,13.06,13.1,13.06,13.1,793400.0
2014-12-23 09:30:00,13.19,13.19,13.14,13.15,268700.0,13.19,13.19,13.14,13.15,268700.0
2014-12-23 09:35:00,13.15,13.15,13.08,13.12,97000.0,13.15,13.15,13.08,13.12,97000.0
2014-12-23 09:40:00,13.12,13.12,13.08,13.1,105600.0,13.12,13.12,13.08,13.1,105600.0
2014-12-23 09:45:00,13.1,13.12,13.09,13.09,190700.0,13.1,13.12,13.09,13.09,190700.0
2014-12-23 09:50:00,13.1,13.12,13.05,13.08,175000.0,13.1,13.12,13.05,13.08,175000.0
2014-12-23 09:55:00,13.07,13.11,13.07,13.11,44200.0,13.07,13.11,13.07,13.11,44200.0
2014-12-23 10:00:00,13.11,13.13,13.1,13.12,77700.0,13.11,13.13,13.1,13.12,77700.0
2014-12-23 10:05:00,13.11,13.13,13.11,13.13,78000.0,13.11,13.13,13.11,13.13,78000.0
2014-12-23 10:10:00,13.13,13.13,13.08,13.08,105800.0,13.13,13.13,13.08,13.08,105800.0
2014-12-23 10:15:00,13.08,13.09,13.08,13.08,18300.0,13.08,13.09,13.08,13.08,18300.0
2014-12-23 10:20:00,13.08,13.09,13.08,13.08,25800.0,13.08,13.09,13.08,13.08,25800.0
2014-12-23 10:25:00,13.09,13.09,13.05,13.05,63400.0,13.09,13.09,13.05,13.05,63400.0
2014-12-23 10:30:00,13.05,13.06,13.02,13.04,161300.0,13.05,13.06,13.02,13.04,161300.0
2014-12-23 10:35:00,13.04,13.04,13.01,13.01,48600.0,13.04,13.04,13.01,13.01,48600.0
2014-12-23 10:40:00,13.01,13.03,13.01,13.03,37300.0,13.01,13.03,13.01,13.03,37300.0
2014-12-23 10:45:00,13.03,13.05,13.02,13.05,172600.0,13.03,13.05,13.02,13.05,172600.0
2014-12-23 10:50:00,13.05,13.06,13.04,13.06,27600.0,13.05,13.06,13.04,13.06,27600.0
2014-12-23 10:55:00,13.06,13.1,13.05,13.1,45200.0,13.06,13.1,13.05,13.1,45200.0
2014-12-23 11:00:00,13.1,13.12,13.09,13.11,236300.0,13.1,13.12,13.09,13.11,236300.0
2014-12-23 11:05:00,13.12,13.12,13.1,13.1,125400.0,13.12,13.12,13.1,13.1,125400.0
2014-12-23 11:10:00,13.11,13.11,13.09,13.1,19100.0,13.11,13.11,13.09,13.1,19100.0
2014-12-23 11:15:00,13.09,13.13,13.09,13.12,103400.0,13.09,13.13,13.09,13.12,103400.0
2014-12-23 11:20:00,13.12,13.13,13.11,13.12,46200.0,13.12,13.13,13.11,13.12,46200.0
2014-12-23 11:25:00,13.11,13.12,13.1,13.11,57100.0,13.11,13.12,13.1,13.11,57100.0
2014-12-23 11:30:00,13.11,13.11,13.1,13.1,23400.0,13.11,13.11,13.1,13.1,23400.0
2014-12-23 11:35:00,13.1,13.11,13.06,13.07,102000.0,13.1,13.11,13.06,13.07,102000.0
2014-12-23 11:40:00,13.07,13.07,13.04,13.04,78300.0,13.07,13.07,13.04,13.04,78300.0
2014-12-23 11:45:00,13.05,13.05,13.02,13.02,81800.0,13.05,13.05,13.02,13.02,81800.0
2014-12-23 11:50:00,13.02,13.03,12.98,12.98,122900.0,13.02,13.03,12.98,12.98,122900.0
2014-12-23 11:55:00,12.98,13.0,12.97,12.99,140800.0,12.98,13.0,12.97,12.99,140800.0
2014-12-23 12:00:00,12.99,12.99,12.93,12.95,187500.0,12.99,12.99,12.93,12.95,187500.0
2014-12-23 12:05:00,12.95,12.98,12.94,12.97,94400.0,12.95,12.98,12.94,12.97,94400.0
2014-12-23 12:10:00,12.97,12.98,12.96,12.98,24000.0,12.97,12.98,12.96,12.98,24000.0
2014-12-23 12:15:00,12.98,13.0,12.98,13.0,14000.0,12.98,13.0,12.98,13.0,14000.0
2014-12-23 12:20:00,13.0,13.01,12.99,13.01,38600.0,13.0,13.01,12.99,13.01,38600.0
2014-12-23 12:25:00,13.01,13.03,13.0,13.03,31100.0,13.01,13.03,13.0,13.03,31100.0
2014-12-23 12:30:00,13.03,13.03,13.0,13.02,76100.0,13.03,13.03,13.0,13.02,76100.0
2014-12-23 12:35:00,13.03,13.04,13.02,13.03,417600.0,13.03,13.04,13.02,13.03,417600.0
2014-12-23 12:40:00,13.04,13.07,13.04,13.07,153900.0,13.04,13.07,13.04,13.07,153900.0
2014-12-23 12:45:00,13.07,13.07,13.05,13.07,109500.0,13.07,13.07,13.05,13.07,109500.0
2014-12-23 12:50:00,13.07,13.07,13.06,13.07,16600.0,13.07,13.07,13.06,13.07,16600.0
2014-12-23 12:55:00,13.06,13.07,13.06,13.06,27400.0,13.06,13.07,13.06,13.06,27400.0
2014-12-23 13:00:00,13.07,13.07,13.03,13.03,69300.0,13.07,13.07,13.03,13.03,69300.0
2014-12-23 13:05:00,13.04,13.04,13.02,13.04,30200.0,13.04,13.04,13.02,13.04,30200.0
2014-12-23 13:10:00,13.04,13.06,13.03,13.05,53900.0,13.04,13.06,13.03,13.05,53900.0
2014-12-23 13:15:00,13.05,13.05,13.04,13.05,8900.0,13.05,13.05,13.04,13.05,8900.0
2014-12-23 13:20:00,13.05,13.05,13.03,13.04,212500.0,13.05,13.05,13.03,13.04,212500.0
2014-12-23 13:25:00,13.04,13.05,13.03,13.03,44300.0,13.04,13.05,13.03,13.03,44300.0
2014-12-23 13:30:00,13.03,13.04,12.99,12.99,71000.0,13.03,13.04,12.99,12.99,71000.0
2014-12-23 13:35:00,12.99,13.01,12.98,12.99,66900.0,12.99,13.01,12.98,12.99,66900.0
2014-12-23 13:40:00,12.99,13.0,12.99,13.0,30200.0,12.99,13.0,12.99,13.0,30200.0
2014-12-23 13:45:00,12.99,13.01,12.99,13.01,52900.0,12.99,13.01,12.99,13.01,52900.0
2014-12-23 13:50:00,13.01,13.01,13.0,13.01,33000.0,13.01,13.01,13.0,13.01,33000.0
2014-12-23 13:55:00,13.0,13.01,13.0,13.0,16600.0,13.0,13.01,13.0,13.0,16600.0
2014-12-23 14:00:00,13.0,13.01,13.0,13.01,23300.0,13.0,13.01,13.0,13.01,23300.0
2014-12-23 14:05:00,13.0,13.01,12.99,13.0,40900.0,13.0,13.01,12.99,13.0,40900.0
2014-12-23 14:10:00,12.99,13.0,12.99,12.99,10000.0,12.99,13.0,12.99,12.99,10000.0
2014-12-23 14:15:00,12.99,13.0,12.98,13.0,156900.0,12.99,13.0,12.98,13.0,156900.0
2014-12-23 14:20:00,13.0,13.02,12.99,13.01,83100.0,13.0,13.02,12.99,13.01,83100.0
2014-12-23 14:25:00,13.02,13.03,13.01,13.02,1431300.0,13.02,13.03,13.01,13.02,1431300.0
2014-12-23 14:30:00,13.02,13.03,13.01,13.03,105700.0,13.02,13.03,13.01,13.03,105700.0
2014-12-23 14:35:00,13.03,13.05,13.03,13.05,36700.0,13.03,13.05,13.03,13.05,36700.0
2014-12-23 14:40:00,13.05,13.08,13.05,13.08,180300.0,13.05,13.08,13.05,13.08,180300.0
2014-12-23 14:45:00,13.08,13.09,13.06,13.07,219900.0,13.08,13.09,13.06,13.07,219900.0
2014-12-23 14:50:00,13.07,13.08,13.07,13.07,60100.0,13.07,13.08,13.07,13.07,60100.0
2014-12-23 14:55:00,13.07,13.07,13.05,13.05,97000.0,13.07,13.07,13.05,13.05,97000.0
2014-12-23 15:00:00,13.04,13.07,13.04,13.05,55300.0,13.04,13.07,13.04,13.05,55300.0
2014-12-23 15:05:00,13.05,13.06,13.02,13.03,450700.0,13.05,13.06,13.02,13.03,450700.0
2014-12-23 15:10:00,13.03,13.07,13.03,13.07,85300.0,13.03,13.07,13.03,13.07,85300.0
2014-12-23 15:15:00,13.07,13.07,13.05,13.05,70700.0,13.07,13.07,13.05,13.05,70700.0
2014-12-23 15:20:00,13.05,13.06,13.05,13.05,36300.0,13.05,13.06,13.05,13.05,36300.0
2014-12-23 15:25:00,13.04,13.05,13.04,13.04,167500.0,13.04,13.05,13.04,13.04,167500.0
2014-12-23 15:30:00,13.04,13.05,13.04,13.04,38100.0,13.04,13.05,13.04,13.04,38100.0
2014-12-23 15:35:00,13.04,13.05,13.04,13.04,76800.0,13.04,13.05,13.04,13.04,76800.0
2014-12-23 15:40:00,13.04,13.05,13.03,13.03,97700.0,13.04,13.05,13.03,13.03,97700.0
2014-12-23 15:45:00,13.04,13.05,13.03,13.04,260200.0,13.04,13.05,13.03,13.04,260200.0
2014-12-23 15:50:00,13.04,13.07,13.04,13.07,248500.0,13.04,13.07,13.04,13.07,248500.0
2014-12-23 15:55:00,13.07,13.07,13.05,13.06,678500.0,13.07,13.07,13.05,13.06,678500.0
2014-12-24 09:30:00,13.08,13.14,13.07,13.13,81700.0,13.08,13.14,13.07,13.13,81700.0
2014-12-24 09:35:00,13.12,13.15,13.12,13.13,54600.0,13.12,13.15,13.12,13.13,54600.0
2014-12-24 09:40:00,13.14,13.17,13.13,13.17,46600.0,13.14,13.17,13.13,13.17,46600.0
2014-12-24 09:45:00,13.16,13.19,13.16,13.19,43200.0,13.16,13.19,13.16,13.19,43200.0
2014-12-24 09:50:00,13.19,13.2,13.18,13.2,12500.0,13.19,13.2,13.18,13.2,12500.0
2014-12-24 09:55:00,13.2,13.2,13.18,13.19,41900.0,13.2,13.2,13.18,13.19,41900.0
2014-12-24 10:00:00,13.2,13.2,13.18,13.18,8500.0,13.2,13.2,13.18,13.18,8500.0
2014-12-24 10:05:00,13.19,13.19,13.17,13.19,85400.0,13.19,13.19,13.17,13.19,85400.0
2014-12-24 10:10:00,13.19,13.2,13.18,13.18,33900.0,13.19,13.2,13.18,13.18,33900.0
2014-12-24 10:15:00,13.19,13.19,13.17,13.19,61100.0,13.19,13.19,13.17,13.19,61100.0
2014-12-24 10:20:00,13.18,13.19,13.17,13.18,26400.0,13.18,13.19,13.17,13.18,26400.0
2014-12-24 10:25:00,13.17,13.18,13.17,13.17,8300.0,13.17,13.18,13.17,13.17,8300.0
2014-12-24 10:30:00,13.17,13.18,13.17,13.17,4900.0,13.17,13.18,13.17,13.17,4900.0
2014-12-24 10:35:00,13.17,13.17,13.16,13.16,14800.0,13.17,13.17,13.16,13.16,14800.0
2014-12-24 10:40:00,13.16,13.17,13.16,13.16,2500.0,13.16,13.17,13.16,13.16,2500.0
2014-12-24 10:45:00,13.17,13.18,13.16,13.17,46400.0,13.17,13.18,13.16,13.17,46400.0
2014-12-24 10:50:00,13.17,13.17,13.16,13.17,14100.0,13.17,13.17,13.16,13.17,14100.0
2014-12-24 10:55:00,13.17,13.18,13.17,13.18,3000.0,13.17,13.18,13.17,13.18,3000.0
2014-12-24 11:00:00,13.17,13.19,13.17,13.19,9000.0,13.17,13.19,13.17,13.19,9000.0
2014-12-24 11:05:00,13.19,13.19,13.18,13.18,6800.0,13.19,13.19,13.18,13.18,6800.0
2014-12-24 11:10:00,13.18,13.2,13.17,13.19,132600.0,13.18,13.2,13.17,13.19,132600.0
2014-12-24 11:15:00,13.18,13.2,13.18,13.2,11100.0,13.18,13.2,13.18,13.2,11100.0
2014-12-24 11:20:00,13.2,13.21,13.2,13.21,14900.0,13.2,13.21,13.2,13.21,14900.0
2014-12-24 11:25:00,13.21,13.22,13.2,13.21,9400.0,13.21,13.22,13.2,13.21,9400.0
2014-12-24 11:30:00,13.22,13.23,13.2,13.21,57500.0,13.22,13.23,13.2,13.21,57500.0
2014-12-24 11:35:00,13.21,13.21,13.19,13.19,19500.0,13.21,13.21,13.19,13.19,19500.0
2014-12-24 11:40:00,13.2,13.2,13.19,13.19,5500.0,13.2,13.2,13.19,13.19,5500.0
2014-12-24 11:45:00,13.19,13.2,13.18,13.19,44300.0,13.19,13.2,13.18,13.19,44300.0
2014-12-24 11:50:00,13.19,13.19,13.18,13.18,26200.0,13.19,13.19,13.18,13.18,26200.0
2014-12-24 11:55:00,13.18,13.19,13.18,13.18,4000.0,13.18,13.19,13.18,13.18,4000.0
2014-12-24 12:00:00,13.18,13.2,13.18,13.19,116800.0,13.18,13.2,13.18,13.19,116800.0
2014-12-24 12:05:00,13.19,13.19,13.18,13.19,28400.0,13.19,13.19,13.18,13.19,28400.0
2014-12-24 12:10:00,13.19,13.2,13.18,13.19,61400.0,13.19,13.2,13.18,13.19,61400.0
2014-12-24 12:15:00,13.19,13.19,13.18,13.19,8700.0,13.19,13.19,13.18,13.19,8700.0
2014-12-24 12:20:00,13.19,13.19,13.18,13.19,10700.0,13.19,13.19,13.18,13.19,10700.0
2014-12-24 12:25:00,13.19,13.19,13.18,13.19,7100.0,13.19,13.19,13.18,13.19,7100.0
2014-12-24 12:30:00,13.19,13.19,13.17,13.17,23700.0,13.19,13.19,13.17,13.17,23700.0
2014-12-24 12:35:00,13.17,13.18,13.17,13.17,21000.0,13.17,13.18,13.17,13.17,21000.0
2014-12-24 12:40:00,13.17,13.18,13.17,13.17,14200.0,13.17,13.18,13.17,13.17,14200.0
2014-12-24 12:45:00,13.17,13.17,13.16,13.17,77200.0,13.17,13.17,13.16,13.17,77200.0
2014-12-24 12:50:00,13.17,13.17,13.15,13.15,53500.0,13.17,13.17,13.15,13.15,53500.0
2014-12-24 12:55:00,13.15,13.16,13.13,13.13,179600.0,13.15,13.16,13.13,13.13,179600.0
2014-12-26 09:30:00,13.14,13.15,13.08,13.11,44000.0,13.14,13.15,13.08,13.11,44000.0
2014-12-26 09:35:00,13.12,13.16,13.11,13.12,68800.0,13.12,13.16,13.11,13.12,68800.0
2014-12-26 09:40:00,13.11,13.11,13.08,13.08,15900.0,13.11,13.11,13.08,13.08,15900.0
2014-12-26 09:45:00,13.08,13.1,13.08,13.09,76000.0,13.08,13.1,13.08,13.09,76000.0
2014-12-26 09:50:00,13.1,13.11,13.09,13.1,80800.0,13.1,13.11,13.09,13.1,80800.0
2014-12-26 09:55:00,13.1,13.1,13.06,13.08,69800.0,13.1,13.1,13.06,13.08,69800.0
2014-12-26 10:00:00,13.09,13.1,13.09,13.09,30300.0,13.09,13.1,13.09,13.09,30300.0
2014-12-26 10:05:00,13.1,13.1,13.08,13.09,16900.0,13.1,13.1,13.08,13.09,16900.0
2014-12-26 10:10:00,13.09,13.1,13.08,13.08,16700.0,13.09,13.1,13.08,13.08,16700.0
2014-12-26 10:15:00,13.09,13.09,13.08,13.09,900.0,13.09,13.09,13.08,13.09,900.0
2014-12-26 10:20:00,13.08,13.11,13.08,13.11,175900.0,13.08,13.11,13.08,13.11,175900.0
2014-12-26 10:25:00,13.1,13.11,13.1,13.1,90900.0,13.1,13.11,13.1,13.1,90900.0
2014-12-26 10:30:00,13.11,13.11,13.09,13.1,101800.0,13.11,13.11,13.09,13.1,101800.0
2014-12-26 10:35:00,13.11,13.11,13.09,13.11,90400.0,13.11,13.11,13.09,13.11,90400.0
2014-12-26 10:40:00,13.11,13.15,13.09,13.15,78600.0,13.11,13.15,13.09,13.15,78600.0
2014-12-26 10:45:00,13.15,13.15,13.14,13.15,25500.0,13.15,13.15,13.14,13.15,25500.0
2014-12-26 10:50:00,13.14,13.15,13.14,13.15,20800.0,13.14,13.15,13.14,13.15,20800.0
2014-12-26 10:55:00,13.15,13.15,13.14,13.15,27300.0,13.15,13.15,13.14,13.15,27300.0
2014-12-26 11:00:00,13.15,13.16,13.14,13.15,17600.0,13.15,13.16,13.14,13.15,17600.0
2014-12-26 11:05:00,13.15,13.17,13.15,13.17,10200.0,13.15,13.17,13.15,13.17,10200.0
2014-12-26 11:10:00,13.17,13.17,13.15,13.16,30900.0,13.17,13.17,13.15,13.16,30900.0
2014-12-26 11:15:00,13.15,13.16,13.15,13.16,3400.0,13.15,13.16,13.15,13.16,3400.0
2014-12-26 11:20:00,13.15,13.16,13.15,13.15,1500.0,13.15,13.16,13.15,13.15,1500.0
2014-12-26 11:25:00,13.15,13.16,13.15,13.15,2400.0,13.15,13.16,13.15,13.15,2400.0
2014-12-26 11:30:00,13.15,13.17,13.15,13.17,14600.0,13.15,13.17,13.15,13.17,14600.0
2014-12-26 11:35:00,13.17,13.17,13.16,13.17,8500.0,13.17,13.17,13.16,13.17,8500.0
2014-12-26 11:40:00,13.17,13.17,13.16,13.17,29900.0,13.17,13.17,13.16,13.17,29900.0
2014-12-26 11:45:00,13.17,13.18,13.17,13.18,15400.0,13.17,13.18,13.17,13.18,15400.0
2014-12-26 11:50:00,13.17,13.18,13.17,13.17,14700.0,13.17,13.18,13.17,13.17,14700.0
2014-12-26 11:55:00,13.18,13.18,13.17,13.18,20400.0,13.18,13.18,13.17,13.18,20400.0
2014-12-26 12:00:00,13.18,13.18,13.17,13.18,9800.0,13.18,13.18,13.17,13.18,9800.0
2014-12-26 12:05:00,13.18,13.18,13.17,13.18,5800.0,13.18,13.18,13.17,13.18,5800.0
2014-12-26 12:10:00,13.18,13.18,13.17,13.18,44900.0,13.18,13.18,13.17,13.18,44900.0
2014-12-26 12:15:00,13.18,13.19,13.17,13.19,14200.0,13.18,13.19,13.17,13.19,14200.0
2014-12-26 12:20:00,13.19,13.19,13.18,13.18,9300.0,13.19,13.19,13.18,13.18,9300.0
2014-12-26 12:25:00,13.19,13.19,13.18,13.19,6400.0,13.19,13.19,13.18,13.19,6400.0
2014-12-26 12:30:00,13.19,13.19,13.18,13.19,5900.0,13.19,13.19,13.18,13.19,5900.0
2014-12-26 12:35:00,13.19,13.19,13.17,13.18,17800.0,13.19,13.19,13.17,13.18,17800.0
2014-12-26 12:40:00,13.18,13.18,13.17,13.17,10300.0,13.18,13.18,13.17,13.17,10300.0
2014-12-26 12:45:00,13.18,13.18,13.17,13.18,6200.0,13.18,13.18,13.17,13.18,6200.0
2014-12-26 12:50:00,13.18,13.18,13.17,13.18,8400.0,13.18,13.18,13.17,13.18,8400.0
2014-12-26 12:55:00,13.17,13.19,13.17,13.19,25300.0,13.17,13.19,13.17,13.19,25300.0
2014-12-26 13:00:00,13.19,13.19,13.18,13.19,6600.0,13.19,13.19,13.18,13.19,6600.0
2014-12-26 13:05:00,13.19,13.19,13.17,13.17,36600.0,13.19,13.19,13.17,13.17,36600.0
2014-12-26 13:10:00,13.18,13.18,13.17,13.18,9400.0,13.18,13.18,13.17,13.18,9400.0
2014-12-26 13:15:00,13.18,13.18,13.17,13.18,8800.0,13.18,13.18,13.17,13.18,8800.0
2014-12-26 13:20:00,13.18,13.18,13.17,13.18,4900.0,13.18,13.18,13.17,13.18,4900.0
2014-12-26 13:25:00,13.18,13.18,13.17,13.17,11800.0,13.18,13.18,13.17,13.17,11800.0
2014-12-26 13:30:00,13.18,13.18,13.17,13.18,8200.0,13.18,13.18,13.17,13.18,8200.0
2014-12-26 13:35:00,13.17,13.18,13.17,13.17,5800.0,13.17,13.18,13.17,13.17,5800.0
2014-12-26 13:40:00,13.18,13.18,13.17,13.17,15100.0,13.18,13.18,13.17,13.17,15100.0
2014-12-26 13:45:00,13.18,13.18,13.17,13.17,12900.0,13.18,13.18,13.17,13.17,12900.0
2014-12-26 13:50:00,13.17,13.19,13.17,13.18,21500.0,13.17,13.19,13.17,13.18,21500.0
2014-12-26 13:55:00,13.18,13.19,13.17,13.18,35300.0,13.18,13.19,13.17,13.18,35300.0
2014-12-26 14:00:00,13.19,13.2,13.18,13.18,73300.0,13.19,13.2,13.18,13.18,73300.0
2014-12-26 14:05:00,13.19,13.19,13.18,13.18,23200.0,13.19,13.19,13.18,13.18,23200.0
2014-12-26 14:10:00,13.19,13.19,13.18,13.19,6100.0,13.19,13.19,13.18,13.19,6100.0
2014-12-26 14:15:00,13.18,13.19,13.18,13.19,8700.0,13.18,13.19,13.18,13.19,8700.0
2014-12-26 14:20:00,13.19,13.19,13.18,13.19,10300.0,13.19,13.19,13.18,13.19,10300.0
2014-12-26 14:25:00,13.19,13.19,13.18,13.19,10300.0,13.19,13.19,13.18,13.19,10300.0
2014-12-26 14:30:00,13.19,13.19,13.18,13.19,7400.0,13.19,13.19,13.18,13.19,7400.0
2014-12-26 14:35:00,13.19,13.21,13.18,13.2,100600.0,13.19,13.21,13.18,13.2,100600.0
2014-12-26 14:40:00,13.2,13.2,13.18,13.19,32700.0,13.2,13.2,13.18,13.19,32700.0
2014-12-26 14:45:00,13.19,13.2,13.19,13.2,9400.0,13.19,13.2,13.19,13.2,9400.0
2014-12-26 14:50:00,13.19,13.2,13.17,13.18,135800.0,13.19,13.2,13.17,13.18,135800.0
2014-12-26 14:55:00,13.18,13.19,13.17,13.17,63600.0,13.18,13.19,13.17,13.17,63600.0
2014-12-26 15:00:00,13.18,13.18,13.17,13.17,7700.0,13.18,13.18,13.17,13.17,7700.0
2014-12-26 15:05:00,13.17,13.18,13.16,13.17,11200.0,13.17,13.18,13.16,13.17,11200.0
2014-12-26 15:10:00,13.16,13.18,13.16,13.17,72200.0,13.16,13.18,13.16,13.17,72200.0
2014-12-26 15:15:00,13.18,13.18,13.17,13.18,11300.0,13.18,13.18,13.17,13.18,11300.0
2014-12-26 15:20:00,13.18,13.18,13.17,13.17,25000.0,13.18,13.18,13.17,13.17,25000.0
2014-12-26 15:25:00,13.18,13.18,13.17,13.18,17800.0,13.18,13.18,13.17,13.18,17800.0
2014-12-26 15:30:00,13.17,13.19,13.17,13.19,235000.0,13.17,13.19,13.17,13.19,235000.0
2014-12-26 15:35:00,13.2,13.2,13.19,13.2,182600.0,13.2,13.2,13.19,13.2,182600.0
2014-12-26 15:40:00,13.2,13.21,13.19,13.21,58300.0,13.2,13.21,13.19,13.21,58300.0
2014-12-26 15:45:00,13.21,13.21,13.19,13.2,89100.0,13.21,13.21,13.19,13.2,89100.0
2014-12-26 15:50:00,13.2,13.2,13.17,13.17,141300.0,13.2,13.2,13.17,13.17,141300.0
2014-12-26 15:55:00,13.17,13.19,13.17,13.17,462700.0,13.17,13.19,13.17,13.17,462700.0
2014-12-29 09:30:00,13.11,13.15,13.03,13.15,157100.0,13.11,13.15,13.03,13.15,157100.0
2014-12-29 09:35:00,13.15,13.2,13.15,13.18,100200.0,13.15,13.2,13.15,13.18,100200.0
2014-12-29 09:40:00,13.18,13.2,13.17,13.18,43000.0,13.18,13.2,13.17,13.18,43000.0
2014-12-29 09:45:00,13.18,13.18,13.16,13.16,31100.0,13.18,13.18,13.16,13.16,31100.0
2014-12-29 09:50:00,13.17,13.17,13.15,13.15,19800.0,13.17,13.17,13.15,13.15,19800.0
2014-12-29 09:55:00,13.15,13.16,13.15,13.16,15300.0,13.15,13.16,13.15,13.16,15300.0
2014-12-29 10:00:00,13.15,13.16,13.12,13.12,69000.0,13.15,13.16,13.12,13.12,69000.0
2014-12-29 10:05:00,13.13,13.16,13.12,13.16,60900.0,13.13,13.16,13.12,13.16,60900.0
2014-12-29 10:10:00,13.16,13.17,13.15,13.17,19000.0,13.16,13.17,13.15,13.17,19000.0
2014-12-29 10:15:00,13.17,13.17,13.16,13.16,16800.0,13.17,13.17,13.16,13.16,16800.0
2014-12-29 10:20:00,13.17,13.17,13.16,13.17,17600.0,13.17,13.17,13.16,13.17,17600.0
2014-12-29 10:25:00,13.16,13.17,13.16,13.17,8700.0,13.16,13.17,13.16,13.17,8700.0
2014-12-29 10:30:00,13.17,13.17,13.16,13.17,27300.0,13.17,13.17,13.16,13.17,27300.0
2014-12-29 10:35:00,13.16,13.18,13.16,13.18,51600.0,13.16,13.18,13.16,13.18,51600.0
2014-12-29 10:40:00,13.18,13.18,13.17,13.18,13100.0,13.18,13.18,13.17,13.18,13100.0
2014-12-29 10:45:00,13.18,13.18,13.17,13.17,13200.0,13.18,13.18,13.17,13.17,13200.0
2014-12-29 10:50:00,13.18,13.18,13.17,13.18,18500.0,13.18,13.18,13.17,13.18,18500.0
2014-12-29 10:55:00,13.17,13.18,13.17,13.17,10200.0,13.17,13.18,13.17,13.17,10200.0
2014-12-29 11:00:00,13.17,13.18,13.17,13.17,10200.0,13.17,13.18,13.17,13.17,10200.0
2014-12-29 11:05:00,13.18,13.18,13.17,13.17,12200.0,13.18,13.18,13.17,13.17,12200.0
2014-12-29 11:10:00,13.18,13.18,13.17,13.18,9000.0,13.18,13.18,13.17,13.18,9000.0
2014-12-29 11:15:00,13.17,13.18,13.17,13.18,8300.0,13.17,13.18,13.17,13.18,8300.0
2014-12-29 11:20:00,13.18,13.18,13.17,13.18,10500.0,13.18,13.18,13.17,13.18,10500.0
2014-12-29 11:25:00,13.18,13.18,13.17,13.18,6500.0,13.18,13.18,13.17,13.18,6500.0
2014-12-29 11:30:00,13.18,13.18,13.17,13.18,8500.0,13.18,13.18,13.17,13.18,8500.0
2014-12-29 11:35:00,13.18,13.18,13.17,13.17,15500.0,13.18,13.18,13.17,13.17,15500.0
2014-12-29 11:40:00,13.18,13.18,13.17,13.17,10700.0,13.18,13.18,13.17,13.17,10700.0
2014-12-29 11:45:00,13.18,13.18,13.17,13.18,18500.0,13.18,13.18,13.17,13.18,18500.0
2014-12-29 11:50:00,13.17,13.18,13.17,13.18,8400.0,13.17,13.18,13.17,13.18,8400.0
2014-12-29 11:55:00,13.18,13.19,13.17,13.19,56700.0,13.18,13.19,13.17,13.19,56700.0
2014-12-29 12:00:00,13.19,13.21,13.18,13.21,21600.0,13.19,13.21,13.18,13.21,21600.0
2014-12-29 12:05:00,13.2,13.21,13.2,13.21,8300.0,13.2,13.21,13.2,13.21,8300.0
2014-12-29 12:10:00,13.21,13.21,13.2,13.21,21200.0,13.21,13.21,13.2,13.21,21200.0
2014-12-29 12:15:00,13.21,13.21,13.2,13.21,5100.0,13.21,13.21,13.2,13.21,5100.0
2014-12-29 12:20:00,13.21,13.21,13.2,13.21,6200.0,13.21,13.21,13.2,13.21,6200.0
2014-12-29 12:25:00,13.21,13.21,13.2,13.21,11900.0,13.21,13.21,13.2,13.21,11900.0
2014-12-29 12:30:00,13.21,13.21,13.2,13.21,8600.0,13.21,13.21,13.2,13.21,8600.0
2014-12-29 12:35:00,13.2,13.21,13.2,13.21,8600.0,13.2,13.21,13.2,13.21,8600.0
2014-12-29 12:40:00,13.21,13.21,13.2,13.21,9000.0,13.21,13.21,13.2,13.21,9000.0
2014-12-29 12:45:00,13.21,13.21,13.2,13.21,7100.0,13.21,13.21,13.2,13.21,7100.0
2014-12-29 12:50:00,13.21,13.22,13.2,13.22,26400.0,13.21,13.22,13.2,13.22,26400.0
2014-12-29 12:55:00,13.21,13.22,13.2,13.21,37700.0,13.21,13.22,13.2,13.21,37700.0
2014-12-29 13:00:00,13.21,13.21,13.2,13.21,12400.0,13.21,13.21,13.2,13.21,12400.0
2014-12-29 13:05:00,13.2,13.21,13.2,13.21,8000.0,13.2,13.21,13.2,13.21,8000.0
2014-12-29 13:10:00,13.21,13.21,13.2,13.21,8200.0,13.21,13.21,13.2,13.21,8200.0
2014-12-29 13:15:00,13.2,13.21,13.2,13.21,7400.0,13.2,13.21,13.2,13.21,7400.0
2014-12-29 13:20:00,13.21,13.21,13.2,13.21,7100.0,13.21,13.21,13.2,13.21,7100.0
2014-12-29 13:25:00,13.2,13.21,13.2,13.21,8200.0,13.2,13.21,13.2,13.21,8200.0
2014-12-29 13:30:00,13.2,13.21,13.2,13.21,6100.0,13.2,13.21,13.2,13.21,6100.0
2014-12-29 13:35:00,13.21,13.21,13.2,13.21,33200.0,13.21,13.21,13.2,13.21,33200.0
2014-12-29 13:40:00,13.2,13.21,13.2,13.21,5600.0,13.2,13.21,13.2,13.21,5600.0
2014-12-29 13:45:00,13.2,13.21,13.2,13.2,4600.0,13.2,13.21,13.2,13.2,4600.0
2014-12-29 13:50:00,13.2,13.21,13.2,13.21,7800.0,13.2,13.21,13.2,13.21,7800.0
2014-12-29 13:55:00,13.21,13.21,13.2,13.21,7700.0,13.21,13.21,13.2,13.21,7700.0
2014-12-29 14:00:00,13.21,13.21,13.19,13.2,116700.0,13.21,13.21,13.19,13.2,116700.0
2014-12-29 14:05:00,13.2,13.2,13.19,13.2,17400.0,13.2,13.2,13.19,13.2,17400.0
2014-12-29 14:10:00,13.2,13.2,13.19,13.2,23000.0,13.2,13.2,13.19,13.2,23000.0
2014-12-29 14:15:00,13.19,13.22,13.19,13.21,253800.0,13.19,13.22,13.19,13.21,253800.0
2014-12-29 14:20:00,13.21,13.22,13.18,13.22,368600.0,13.21,13.22,13.18,13.22,368600.0
2014-12-29 14:25:00,13.21,13.24,13.2,13.21,227800.0,13.21,13.24,13.2,13.21,227800.0
2014-12-29 14:30:00,13.21,13.22,13.2,13.21,71800.0,13.21,13.22,13.2,13.21,71800.0
2014-12-29 14:35:00,13.21,13.22,13.21,13.21,6300.0,13.21,13.22,13.21,13.21,6300.0
2014-12-29 14:40:00,13.21,13.22,13.21,13.22,6800.0,13.21,13.22,13.21,13.22,6800.0
2014-12-29 14:45:00,13.22,13.23,13.21,13.23,27200.0,13.22,13.23,13.21,13.23,27200.0
2014-12-29 14:50:00,13.23,13.23,13.22,13.23,7900.0,13.23,13.23,13.22,13.23,7900.0
2014-12-29 14:55:00,13.23,13.23,13.22,13.23,7700.0,13.23,13.23,13.22,13.23,7700.0
2014-12-29 15:00:00,13.23,13.23,13.22,13.23,8500.0,13.23,13.23,13.22,13.23,8500.0
2014-12-29 15:05:00,13.23,13.23,13.22,13.23,6600.0,13.23,13.23,13.22,13.23,6600.0
2014-12-29 15:10:00,13.23,13.23,13.22,13.23,8900.0,13.23,13.23,13.22,13.23,8900.0
2014-12-29 15:15:00,13.23,13.23,13.22,13.23,14300.0,13.23,13.23,13.22,13.23,14300.0
2014-12-29 15:20:00,13.23,13.23,13.22,13.23,17700.0,13.23,13.23,13.22,13.23,17700.0
2014-12-29 15:25:00,13.23,13.23,13.22,13.23,19600.0,13.23,13.23,13.22,13.23,19600.0
2014-12-29 15:30:00,13.23,13.23,13.22,13.23,26900.0,13.23,13.23,13.22,13.23,26900.0
2014-12-29 15:35:00,13.23,13.23,13.22,13.23,32100.0,13.23,13.23,13.22,13.23,32100.0
2014-12-29 15:40:00,13.22,13.23,13.22,13.23,36900.0,13.22,13.23,13.22,13.23,36900.0
2014-12-29 15:45:00,13.23,13.23,13.22,13.23,58200.0,13.23,13.23,13.22,13.23,58200.0
2014-12-29 15:50:00,13.23,13.23,13.22,13.23,82200.0,13.23,13.23,13.22,13.23,82200.0
2014-12-29 15:55:00,13.23,13.23,13.22,13.22,258800.0,13.23,13.23,13.22,13.22,258800.0
2014-12-30 09:30:00,13.23,13.23,13.16,13.19,94200.0,13.23,13.23,13.16,13.19,94200.0
2014-12-30 09:35:00,13.19,13.21,13.17,13.21,88800.0,13.19,13.21,13.17,13.21,88800.0
2014-12-30 09:40:00,13.21,13.22,13.18,13.19,63200.0,13.21,13.22,13.18,13.19,63200.0
2014-12-30 09:45:00,13.18,13.18,13.15,13.15,41100.0,13.18,13.18,13.15,13.15,41100.0
2014-12-30 09:50:00,13.15,13.18,13.15,13.17,247800.0,13.15,13.18,13.15,13.17,247800.0
2014-12-30 09:55:00,13.17,13.17,13.15,13.16,34700.0,13.17,13.17,13.15,13.16,34700.0
2014-12-30 10:00:00,13.16,13.16,13.14,13.15,27400.0,13.16,13.16,13.14,13.15,27400.0
2014-12-30 10:05:00,13.15,13.18,13.15,13.17,50800.0,13.15,13.18,13.15,13.17,50800.0
2014-12-30 10:10:00,13.18,13.19,13.17,13.19,14500.0,13.18,13.19,13.17,13.19,14500.0
2014-12-30 10:15:00,13.19,13.2,13.18,13.2,15900.0,13.19,13.2,13.18,13.2,15900.0
2014-12-30 10:20:00,13.2,13.22,13.19,13.22,40200.0,13.2,13.22,13.19,13.22,40200.0
2014-12-30 10:25:00,13.22,13.23,13.21,13.23,22600.0,13.22,13.23,13.21,13.23,22600.0
2014-12-30 10:30:00,13.22,13.23,13.22,13.23,12100.0,13.22,13.23,13.22,13.23,12100.0
2014-12-30 10:35:00,13.23,13.23,13.22,13.23,9800.0,13.23,13.23,13.22,13.23,9800.0
2014-12-30 10:40:00,13.22,13.23,13.21,13.21,45400.0,13.22,13.23,13.21,13.21,45400.0
2014-12-30 10:45:00,13.21,13.22,13.21,13.21,13400.0,13.21,13.22,13.21,13.21,13400.0
2014-12-30 10:50:00,13.21,13.25,13.21,13.25,55400.0,13.21,13.25,13.21,13.25,55400.0
2014-12-30 10:55:00,13.25,13.28,13.24,13.28,65500.0,13.25,13.28,13.24,13.28,65500.0
2014-12-30 11:00:00,13.28,13.28,13.27,13.28,32300.0,13.28,13.28,13.27,13.28,32300.0
2014-12-30 11:05:00,13.28,13.28,13.26,13.27,33700.0,13.28,13.28,13.26,13.27,33700.0
2014-12-30 11:10:00,13.27,13.27,13.26,13.27,42500.0,13.27,13.27,13.26,13.27,42500.0
2014-12-30 11:15:00,13.27,13.29,13.26,13.29,68000.0,13.27,13.29,13.26,13.29,68000.0
2014-12-30 11:20:00,13.29,13.29,13.28,13.29,10000.0,13.29,13.29,13.28,13.29,10000.0
2014-12-30 11:25:00,13.29,13.29,13.28,13.29,17500.0,13.29,13.29,13.28,13.29,17500.0
2014-12-30 11:30:00,13.29,13.29,13.27,13.27,48700.0,13.29,13.29,13.27,13.27,48700.0
2014-12-30 11:35:00,13.27,13.28,13.26,13.27,49700.0,13.27,13.28,13.26,13.27,49700.0
2014-12-30 11:40:00,13.27,13.27,13.26,13.27,9400.0,13.27,13.27,13.26,13.27,9400.0
2014-12-30 11:45:00,13.27,13.27,13.26,13.26,9700.0,13.27,13.27,13.26,13.26,9700.0
2014-12-30 11:50:00,13.26,13.27,13.26,13.27,8100.0,13.26,13.27,13.26,13.27,8100.0
2014-12-30 11:55:00,13.27,13.27,13.26,13.27,11900.0,13.27,13.27,13.26,13.27,11900.0
2014-12-30 12:00:00,13.27,13.28,13.24,13.27,341800.0,13.27,13.28,13.24,13.27,341800.0
2014-12-30 12:05:00,13.27,13.28,13.26,13.28,21800.0,13.27,13.28,13.26,13.28,21800.0
2014-12-30 12:10:00,13.28,13.28,13.27,13.28,4000.0,13.28,13.28,13.27,13.28,4000.0
2014-12-30 12:15:00,13.28,13.28,13.27,13.27,9200.0,13.28,13.28,13.27,13.27,9200.0
2014-12-30 12:20:00,13.28,13.28,13.27,13.28,6600.0,13.28,13.28,13.27,13.28,6600.0
2014-12-30 12:25:00,13.28,13.28,13.27,13.28,9100.0,13.28,13.28,13.27,13.28,9100.0
2014-12-30 12:30:00,13.27,13.28,13.26,13.28,73800.0,13.27,13.28,13.26,13.28,73800.0
2014-12-30 12:35:00,13.28,13.28,13.27,13.27,12300.0,13.28,13.28,13.27,13.27,12300.0
2014-12-30 12:40:00,13.28,13.28,13.26,13.26,32200.0,13.28,13.28,13.26,13.26,32200.0
2014-12-30 12:45:00,13.26,13.27,13.26,13.26,17700.0,13.26,13.27,13.26,13.26,17700.0
2014-12-30 12:50:00,13.27,13.27,13.26,13.26,2600.0,13.27,13.27,13.26,13.26,2600.0
2014-12-30 12:55:00,13.26,13.27,13.26,13.26,5900.0,13.26,13.27,13.26,13.26,5900.0
2014-12-30 13:00:00,13.27,13.27,13.24,13.25,54600.0,13.27,13.27,13.24,13.25,54600.0
2014-12-30 13:05:00,13.25,13.25,13.24,13.24,70800.0,13.25,13.25,13.24,13.24,70800.0
2014-12-30 13:10:00,13.25,13.26,13.24,13.26,37200.0,13.25,13.26,13.24,13.26,37200.0
2014-12-30 13:15:00,13.26,13.28,13.24,13.27,120700.0,13.26,13.28,13.24,13.27,120700.0
2014-12-30 13:20:00,13.26,13.27,13.26,13.26,6600.0,13.26,13.27,13.26,13.26,6600.0
2014-12-30 13:25:00,13.27,13.29,13.26,13.29,137600.0,13.27,13.29,13.26,13.29,137600.0
2014-12-30 13:30:00,13.29,13.29,13.28,13.29,11400.0,13.29,13.29,13.28,13.29,11400.0
2014-12-30 13:35:00,13.29,13.29,13.28,13.29,14700.0,13.29,13.29,13.28,13.29,14700.0
2014-12-30 13:40:00,13.29,13.29,13.28,13.29,55500.0,13.29,13.29,13.28,13.29,55500.0
2014-12-30 13:45:00,13.29,13.29,13.28,13.29,17100.0,13.29,13.29,13.28,13.29,17100.0
2014-12-30 13:50:00,13.29,13.29,13.28,13.29,25600.0,13.29,13.29,13.28,13.29,25600.0
2014-12-30 13:55:00,13.29,13.3,13.28,13.3,40800.0,13.29,13.3,13.28,13.3,40800.0
2014-12-30 14:00:00,13.29,13.3,13.29,13.3,13700.0,13.29,13.3,13.29,13.3,13700.0
2014-12-30 14:05:00,13.3,13.3,13.29,13.3,15500.0,13.3,13.3,13.29,13.3,15500.0
2014-12-30 14:10:00,13.3,13.3,13.29,13.3,42000.0,13.3,13.3,13.29,13.3,42000.0
2014-12-30 14:15:00,13.3,13.31,13.29,13.31,71200.0,13.3,13.31,13.29,13.31,71200.0
2014-12-30 14:20:00,13.31,13.31,13.3,13.31,9100.0,13.31,13.31,13.3,13.31,9100.0
2014-12-30 14:25:00,13.31,13.31,13.3,13.31,56500.0,13.31,13.31,13.3,13.31,56500.0
2014-12-30 14:30:00,13.31,13.31,13.3,13.31,35600.0,13.31,13.31,13.3,13.31,35600.0
2014-12-30 14:35:00,13.31,13.33,13.3,13.33,68600.0,13.31,13.33,13.3,13.33,68600.0
2014-12-30 14:40:00,13.33,13.33,13.32,13.33,21300.0,13.33,13.33,13.32,13.33,21300.0
2014-12-30 14:45:00,13.33,13.33,13.32,13.33,25300.0,13.33,13.33,13.32,13.33,25300.0
2014-12-30 14:50:00,13.33,13.34,13.32,13.34,70300.0,13.33,13.34,13.32,13.34,70300.0
2014-12-30 14:55:00,13.34,13.39,13.33,13.36,459200.0,13.34,13.39,13.33,13.36,459200.0
2014-12-30 15:00:00,13.37,13.37,13.36,13.36,35800.0,13.37,13.37,13.36,13.36,35800.0
2014-12-30 15:05:00,13.37,13.37,13.36,13.36,22400.0,13.37,13.37,13.36,13.36,22400.0
2014-12-30 15:10:00,13.37,13.37,13.35,13.35,79700.0,13.37,13.37,13.35,13.35,79700.0
2014-12-30 15:15:00,13.36,13.36,13.35,13.35,36900.0,13.36,13.36,13.35,13.35,36900.0
2014-12-30 15:20:00,13.35,13.36,13.34,13.34,101900.0,13.35,13.36,13.34,13.34,101900.0
2014-12-30 15:25:00,13.34,13.35,13.33,13.33,90500.0,13.34,13.35,13.33,13.33,90500.0
2014-12-30 15:30:00,13.33,13.35,13.33,13.35,192000.0,13.33,13.35,13.33,13.35,192000.0
2014-12-30 15:35:00,13.35,13.38,13.34,13.38,244100.0,13.35,13.38,13.34,13.38,244100.0
2014-12-30 15:40:00,13.38,13.38,13.36,13.38,466800.0,13.38,13.38,13.36,13.38,466800.0
2014-12-30 15:45:00,13.38,13.38,13.36,13.37,332400.0,13.38,13.38,13.36,13.37,332400.0
2014-12-30 15:50:00,13.38,13.38,13.36,13.37,207600.0,13.38,13.38,13.36,13.37,207600.0
2014-12-30 15:55:00,13.36,13.37,13.35,13.36,775700.0,13.36,13.37,13.35,13.36,775700.0
2014-12-31 09:30:00,13.37,13.4,13.12,13.26,433500.0,13.37,13.4,13.12,13.26,433500.0
2014-12-31 09:35:00,13.27,13.33,13.27,13.33,104000.0,13.27,13.33,13.27,13.33,104000.0
2014-12-31 09:40:00,13.33,13.35,13.33,13.34,37000.0,13.33,13.35,13.33,13.34,37000.0
2014-12-31 09:45:00,13.35,13.35,13.34,13.34,9600.0,13.35,13.35,13.34,13.34,9600.0
2014-12-31 09:50:00,13.34,13.37,13.31,13.36,143600.0,13.34,13.37,13.31,13.36,143600.0
2014-12-31 09:55:00,13.36,13.36,13.35,13.36,21400.0,13.36,13.36,13.35,13.36,21400.0
2014-12-31 10:00:00,13.36,13.36,13.35,13.35,87800.0,13.36,13.36,13.35,13.35,87800.0
2014-12-31 10:05:00,13.35,13.38,13.35,13.38,156400.0,13.35,13.38,13.35,13.38,156400.0
2014-12-31 10:10:00,13.38,13.4,13.37,13.4,55600.0,13.38,13.4,13.37,13.4,55600.0
2014-12-31 10:15:00,13.4,13.41,13.38,13.4,53200.0,13.4,13.41,13.38,13.4,53200.0
2014-12-31 10:20:00,13.4,13.41,13.4,13.41,8600.0,13.4,13.41,13.4,13.41,8600.0
2014-12-31 10:25:00,13.4,13.41,13.38,13.38,62400.0,13.4,13.41,13.38,13.38,62400.0
2014-12-31 10:30:00,13.38,13.39,13.38,13.38,7000.0,13.38,13.39,13.38,13.38,7000.0
2014-12-31 10:35:00,13.38,13.39,13.38,13.38,8700.0,13.38,13.39,13.38,13.38,8700.0
2014-12-31 10:40:00,13.38,13.39,13.37,13.38,23100.0,13.38,13.39,13.37,13.38,23100.0
2014-12-31 10:45:00,13.37,13.38,13.35,13.36,41200.0,13.37,13.38,13.35,13.36,41200.0
2014-12-31 10:50:00,13.36,13.36,13.35,13.36,16700.0,13.36,13.36,13.35,13.36,16700.0
2014-12-31 10:55:00,13.36,13.36,13.35,13.35,110500.0,13.36,13.36,13.35,13.35,110500.0
2014-12-31 11:00:00,13.35,13.37,13.35,13.36,99100.0,13.35,13.37,13.35,13.36,99100.0
2014-12-31 11:05:00,13.36,13.37,13.36,13.36,6000.0,13.36,13.37,13.36,13.36,6000.0
2014-12-31 11:10:00,13.36,13.37,13.36,13.37,20600.0,13.36,13.37,13.36,13.37,20600.0
2014-12-31 11:15:00,13.36,13.38,13.36,13.38,97900.0,13.36,13.38,13.36,13.38,97900.0
2014-12-31 11:20:00,13.37,13.39,13.37,13.39,41300.0,13.37,13.39,13.37,13.39,41300.0
2014-12-31 11:25:00,13.38,13.39,13.38,13.38,8500.0,13.38,13.39,13.38,13.38,8500.0
2014-12-31 11:30:00,13.38,13.39,13.37,13.38,32700.0,13.38,13.39,13.37,13.38,32700.0
2014-12-31 11:35:00,13.38,13.38,13.35,13.35,69400.0,13.38,13.38,13.35,13.35,69400.0
2014-12-31 11:40:00,13.35,13.36,13.35,13.35,39600.0,13.35,13.36,13.35,13.35,39600.0
2014-12-31 11:45:00,13.36,13.36,13.35,13.35,9200.0,13.36,13.36,13.35,13.35,9200.0
2014-12-31 11:50:00,13.35,13.36,13.35,13.35,10500.0,13.35,13.36,13.35,13.35,10500.0
2014-12-31 11:55:00,13.35,13.38,13.35,13.38,79200.0,13.35,13.38,13.35,13.38,79200.0
2014-12-31 12:00:00,13.38,13.38,13.36,13.36,32100.0,13.38,13.38,13.36,13.36,32100.0
2014-12-31 12:05:00,13.36,13.36,13.35,13.35,22300.0,13.36,13.36,13.35,13.35,22300.0
2014-12-31 12:10:00,13.35,13.36,13.35,13.36,3600.0,13.35,13.36,13.35,13.36,3600.0
2014-12-31 12:15:00,13.35,13.36,13.35,13.35,7600.0,13.35,13.36,13.35,13.35,7600.0
2014-12-31 12:20:00,13.36,13.36,13.35,13.36,152500.0,13.36,13.36,13.35,13.36,152500.0
2014-12-31 12:25:00,13.36,13.37,13.34,13.37,179400.0,13.36,13.37,13.34,13.37,179400.0
2014-12-31 12:30:00,13.37,13.38,13.36,13.37,44500.0,13.37,13.38,13.36,13.37,44500.0
2014-12-31 12:35:00,13.37,13.38,13.36,13.37,25600.0,13.37,13.38,13.36,13.37,25600.0
2014-12-31 12:40:00,13.37,13.37,13.35,13.36,32600.0,13.37,13.37,13.35,13.36,32600.0
2014-12-31 12:45:00,13.37,13.37,13.36,13.36,6500.0,13.37,13.37,13.36,13.36,6500.0
2014-12-31 12:50:00,13.36,13.36,13.35,13.36,45900.0,13.36,13.36,13.35,13.36,45900.0
2014-12-31 12:55:00,13.36,13.36,13.34,13.35,28900.0,13.36,13.36,13.34,13.35,28900.0
2014-12-31 13:00:00,13.35,13.37,13.34,13.37,204300.0,13.35,13.37,13.34,13.37,204300.0
2014-12-31 13:05:00,13.37,13.37,13.35,13.35,10300.0,13.37,13.37,13.35,13.35,10300.0
2014-12-31 13:10:00,13.35,13.36,13.34,13.36,179000.0,13.35,13.36,13.34,13.36,179000.0
2014-12-31 13:15:00,13.36,13.36,13.35,13.36,18500.0,13.36,13.36,13.35,13.36,18500.0
2014-12-31 13:20:00,13.36,13.36,13.35,13.35,16600.0,13.36,13.36,13.35,13.35,16600.0
2014-12-31 13:25:00,13.36,13.36,13.35,13.36,31500.0,13.36,13.36,13.35,13.36,31500.0
2014-12-31 13:30:00,13.36,13.37,13.35,13.36,61400.0,13.36,13.37,13.35,13.36,61400.0
2014-12-31 13:35:00,13.35,13.36,13.35,13.35,69000.0,13.35,13.36,13.35,13.35,69000.0
2014-12-31 13:40:00,13.35,13.37,13.35,13.37,41900.0,13.35,13.37,13.35,13.37,41900.0
2014-12-31 13:45:00,13.37,13.37,13.35,13.36,34200.0,13.37,13.37,13.35,13.36,34200.0
2014-12-31 13:50:00,13.36,13.36,13.33,13.33,48100.0,13.36,13.36,13.33,13.33,48100.0
2014-12-31 13:55:00,13.33,13.34,13.32,13.33,42600.0,13.33,13.34,13.32,13.33,42600.0
2014-12-31 14:00:00,13.33,13.33,13.31,13.31,22600.0,13.33,13.33,13.31,13.31,22600.0
2014-12-31 14:05:00,13.32,13.32,13.29,13.31,142500.0,13.32,13.32,13.29,13.31,142500.0
2014-12-31 14:10:00,13.31,13.31,13.3,13.3,6400.0,13.31,13.31,13.3,13.3,6400.0
2014-12-31 14:15:00,13.31,13.33,13.29,13.32,191200.0,13.31,13.33,13.29,13.32,191200.0
2014-12-31 14:20:00,13.32,13.33,13.31,13.33,119800.0,13.32,13.33,13.31,13.33,119800.0
2014-12-31 14:25:00,13.33,13.33,13.3,13.31,68000.0,13.33,13.33,13.3,13.31,68000.0
2014-12-31 14:30:00,13.32,13.32,13.3,13.3,41100.0,13.32,13.32,13.3,13.3,41100.0
2014-12-31 14:35:00,13.3,13.31,13.29,13.3,216100.0,13.3,13.31,13.29,13.3,216100.0
2014-12-31 14:40:00,13.29,13.31,13.28,13.31,193200.0,13.29,13.31,13.28,13.31,193200.0
2014-12-31 14:45:00,13.31,13.31,13.29,13.3,58500.0,13.31,13.31,13.29,13.3,58500.0
2014-12-31 14:50:00,13.29,13.3,13.28,13.28,53500.0,13.29,13.3,13.28,13.28,53500.0
2014-12-31 14:55:00,13.28,13.29,13.27,13.28,32200.0,13.28,13.29,13.27,13.28,32200.0
2014-12-31 15:00:00,13.28,13.28,13.26,13.26,54000.0,13.28,13.28,13.26,13.26,54000.0
2014-12-31 15:05:00,13.27,13.27,13.26,13.26,41400.0,13.27,13.27,13.26,13.26,41400.0
2014-12-31 15:10:00,13.27,13.29,13.26,13.29,100800.0,13.27,13.29,13.26,13.29,100800.0
2014-12-31 15:15:00,13.29,13.31,13.28,13.3,76600.0,13.29,13.31,13.28,13.3,76600.0
2014-12-31 15:20:00,13.31,13.31,13.29,13.3,43700.0,13.31,13.31,13.29,13.3,43700.0
2014-12-31 15:25:00,13.29,13.3,13.27,13.27,75800.0,13.29,13.3,13.27,13.27,75800.0
2014-12-31 15:30:00,13.27,13.29,13.26,13.29,119800.0,13.27,13.29,13.26,13.29,119800.0
2014-12-31 15:35:00,13.29,13.29,13.26,13.26,103300.0,13.29,13.29,13.26,13.26,103300.0
2014-12-31 15:40:00,13.27,13.27,13.25,13.26,166300.0,13.27,13.27,13.25,13.26,166300.0
2014-12-31 15:45:00,13.26,13.26,13.23,13.23,487400.0,13.26,13.26,13.23,13.23,487400.0
2014-12-31 15:50:00,13.23,13.24,13.22,13.24,481400.0,13.23,13.24,13.22,13.24,481400.0
2014-12-31 15:55:00,13.24,13.25,13.22,13.25,860500.0,13.24,13.25,13.22,13.25,860500.0
2015-01-02 09:30:00,13.29,13.33,13.21,13.28,106700.0,13.29,13.33,13.21,13.28,106700.0
2015-01-02 09:35:00,13.28,13.33,13.27,13.33,90300.0,13.28,13.33,13.27,13.33,90300.0
2015-01-02 09:40:00,13.32,13.33,13.27,13.28,413000.0,13.32,13.33,13.27,13.28,413000.0
2015-01-02 09:45:00,13.28,13.31,13.28,13.3,175400.0,13.28,13.31,13.28,13.3,175400.0
2015-01-02 09:50:00,13.29,13.3,13.27,13.28,27000.0,13.29,13.3,13.27,13.28,27000.0
2015-01-02 09:55:00,13.27,13.28,13.25,13.25,75300.0,13.27,13.28,13.25,13.25,75300.0
2015-01-02 10:00:00,13.25,13.31,13.22,13.31,263900.0,13.25,13.31,13.22,13.31,263900.0
2015-01-02 10:05:00,13.3,13.31,13.26,13.27,92300.0,13.3,13.31,13.26,13.27,92300.0
2015-01-02 10:10:00,13.27,13.31,13.26,13.31,164900.0,13.27,13.31,13.26,13.31,164900.0
2015-01-02 10:15:00,13.31,13.31,13.26,13.29,90100.0,13.31,13.31,13.26,13.29,90100.0
2015-01-02 10:20:00,13.29,13.3,13.27,13.29,75200.0,13.29,13.3,13.27,13.29,75200.0
2015-01-02 10:25:00,13.29,13.3,13.27,13.29,130300.0,13.29,13.3,13.27,13.29,130300.0
2015-01-02 10:30:00,13.29,13.3,13.28,13.29,45500.0,13.29,13.3,13.28,13.29,45500.0
2015-01-02 10:35:00,13.29,13.31,13.28,13.29,318300.0,13.29,13.31,13.28,13.29,318300.0
2015-01-02 10:40:00,13.29,13.3,13.25,13.26,244200.0,13.29,13.3,13.25,13.26,244200.0
2015-01-02 10:45:00,13.26,13.27,13.26,13.26,12200.0,13.26,13.27,13.26,13.26,12200.0
2015-01-02 10:50:00,13.26,13.27,13.23,13.25,527000.0,13.26,13.27,13.23,13.25,527000.0
2015-01-02 10:55:00,13.25,13.27,13.24,13.26,36000.0,13.25,13.27,13.24,13.26,36000.0
2015-01-02 11:00:00,13.26,13.26,13.24,13.25,45400.0,13.26,13.26,13.24,13.25,45400.0
2015-01-02 11:05:00,13.24,13.25,13.23,13.24,210100.0,13.24,13.25,13.23,13.24,210100.0
2015-01-02 11:10:00,13.25,13.25,13.22,13.22,100300.0,13.25,13.25,13.22,13.22,100300.0
2015-01-02 11:15:00,13.22,13.24,13.21,13.21,63600.0,13.22,13.24,13.21,13.21,63600.0
2015-01-02 11:20:00,13.21,13.21,13.2,13.2,45000.0,13.21,13.21,13.2,13.2,45000.0
2015-01-02 11:25:00,13.2,13.23,13.19,13.22,124000.0,13.2,13.23,13.19,13.22,124000.0
2015-01-02 11:30:00,13.22,13.22,13.2,13.21,49800.0,13.22,13.22,13.2,13.21,49800.0
2015-01-02 11:35:00,13.21,13.22,13.19,13.21,141800.0,13.21,13.22,13.19,13.21,141800.0
2015-01-02 11:40:00,13.2,13.22,13.2,13.2,108700.0,13.2,13.22,13.2,13.2,108700.0
2015-01-02 11:45:00,13.21,13.22,13.2,13.22,22100.0,13.21,13.22,13.2,13.22,22100.0
2015-01-02 11:50:00,13.21,13.22,13.19,13.21,243500.0,13.21,13.22,13.19,13.21,243500.0
2015-01-02 11:55:00,13.21,13.23,13.2,13.21,104500.0,13.21,13.23,13.2,13.21,104500.0
2015-01-02 12:00:00,13.21,13.23,13.2,13.21,105900.0,13.21,13.23,13.2,13.21,105900.0
2015-01-02 12:05:00,13.21,13.23,13.19,13.19,222600.0,13.21,13.23,13.19,13.19,222600.0
2015-01-02 12:10:00,13.19,13.23,13.19,13.22,281400.0,13.19,13.23,13.19,13.22,281400.0
2015-01-02 12:15:00,13.22,13.23,13.21,13.21,75500.0,13.22,13.23,13.21,13.21,75500.0
2015-01-02 12:20:00,13.21,13.22,13.19,13.2,148700.0,13.21,13.22,13.19,13.2,148700.0
2015-01-02 12:25:00,13.19,13.2,13.18,13.18,43300.0,13.19,13.2,13.18,13.18,43300.0
2015-01-02 12:30:00,13.19,13.2,13.18,13.2,34000.0,13.19,13.2,13.18,13.2,34000.0
2015-01-02 12:35:00,13.2,13.2,13.18,13.2,30500.0,13.2,13.2,13.18,13.2,30500.0
2015-01-02 12:40:00,13.2,13.2,13.18,13.19,25600.0,13.2,13.2,13.18,13.19,25600.0
2015-01-02 12:45:00,13.18,13.19,13.17,13.18,63900.0,13.18,13.19,13.17,13.18,63900.0
2015-01-02 12:50:00,13.17,13.18,13.16,13.18,36500.0,13.17,13.18,13.16,13.18,36500.0
2015-01-02 12:55:00,13.18,13.18,13.16,13.17,112800.0,13.18,13.18,13.16,13.17,112800.0
2015-01-02 13:00:00,13.17,13.17,13.16,13.17,3300.0,13.17,13.17,13.16,13.17,3300.0
2015-01-02 13:05:00,13.17,13.17,13.16,13.17,16100.0,13.17,13.17,13.16,13.17,16100.0
2015-01-02 13:10:00,13.17,13.17,13.16,13.17,169400.0,13.17,13.17,13.16,13.17,169400.0
2015-01-02 13:15:00,13.17,13.18,13.16,13.18,94300.0,13.17,13.18,13.16,13.18,94300.0
2015-01-02 13:20:00,13.18,13.2,13.17,13.18,184900.0,13.18,13.2,13.17,13.18,184900.0
2015-01-02 13:25:00,13.17,13.18,13.15,13.17,188300.0,13.17,13.18,13.15,13.17,188300.0
2015-01-02 13:30:00,13.16,13.17,13.15,13.16,79400.0,13.16,13.17,13.15,13.16,79400.0
2015-01-02 13:35:00,13.17,13.17,13.16,13.16,17900.0,13.17,13.17,13.16,13.16,17900.0
2015-01-02 13:40:00,13.16,13.17,13.15,13.16,56800.0,13.16,13.17,13.15,13.16,56800.0
2015-01-02 13:45:00,13.15,13.16,13.15,13.15,115400.0,13.15,13.16,13.15,13.15,115400.0
2015-01-02 13:50:00,13.16,13.18,13.15,13.17,178000.0,13.16,13.18,13.15,13.17,178000.0
2015-01-02 13:55:00,13.16,13.17,13.15,13.15,99100.0,13.16,13.17,13.15,13.15,99100.0
2015-01-02 14:00:00,13.15,13.18,13.14,13.15,450600.0,13.15,13.18,13.14,13.15,450600.0
2015-01-02 14:05:00,13.16,13.17,13.15,13.17,50300.0,13.16,13.17,13.15,13.17,50300.0
2015-01-02 14:10:00,13.17,13.19,13.16,13.17,228800.0,13.17,13.19,13.16,13.17,228800.0
2015-01-02 14:15:00,13.17,13.17,13.15,13.15,92200.0,13.17,13.17,13.15,13.15,92200.0
2015-01-02 14:20:00,13.15,13.18,13.15,13.18,66100.0,13.15,13.18,13.15,13.18,66100.0
2015-01-02 14:25:00,13.18,13.2,13.17,13.18,79200.0,13.18,13.2,13.17,13.18,79200.0
2015-01-02 14:30:00,13.18,13.2,13.17,13.18,56900.0,13.18,13.2,13.17,13.18,56900.0
2015-01-02 14:35:00,13.19,13.19,13.17,13.19,50100.0,13.19,13.19,13.17,13.19,50100.0
2015-01-02 14:40:00,13.19,13.2,13.18,13.19,27000.0,13.19,13.2,13.18,13.19,27000.0
2015-01-02 14:45:00,13.19,13.19,13.18,13.19,23800.0,13.19,13.19,13.18,13.19,23800.0
2015-01-02 14:50:00,13.19,13.19,13.18,13.18,47100.0,13.19,13.19,13.18,13.18,47100.0
2015-01-02 14:55:00,13.19,13.19,13.18,13.18,46400.0,13.19,13.19,13.18,13.18,46400.0
2015-01-02 15:00:00,13.18,13.19,13.16,13.16,71300.0,13.18,13.19,13.16,13.16,71300.0
2015-01-02 15:05:00,13.16,13.2,13.16,13.18,266100.0,13.16,13.2,13.16,13.18,266100.0
2015-01-02 15:10:00,13.18,13.19,13.18,13.19,127800.0,13.18,13.19,13.18,13.19,127800.0
2015-01-02 15:15:00,13.19,13.19,13.18,13.18,42400.0,13.19,13.19,13.18,13.18,42400.0
2015-01-02 15:20:00,13.19,13.21,13.18,13.2,100200.0,13.19,13.21,13.18,13.2,100200.0
2015-01-02 15:25:00,13.21,13.21,13.2,13.21,54700.0,13.21,13.21,13.2,13.21,54700.0
2015-01-02 15:30:00,13.21,13.21,13.19,13.19,92900.0,13.21,13.21,13.19,13.19,92900.0
2015-01-02 15:35:00,13.2,13.2,13.19,13.2,66400.0,13.2,13.2,13.19,13.2,66400.0
2015-01-02 15:40:00,13.19,13.25,13.19,13.25,327400.0,13.19,13.25,13.19,13.25,327400.0
2015-01-02 15:45:00,13.25,13.29,13.25,13.25,387200.0,13.25,13.29,13.25,13.25,387200.0
2015-01-02 15:50:00,13.26,13.26,13.23,13.24,108100.0,13.26,13.26,13.23,13.24,108100.0
2015-01-02 15:55:00,13.24,13.24,13.23,13.23,220600.0,13.24,13.24,13.23,13.23,220600.0
2015-01-05 09:30:00,13.45,13.6,13.42,13.57,696700.0,13.45,13.6,13.42,13.57,696700.0
2015-01-05 09:35:00,13.55,13.59,13.55,13.55,263000.0,13.55,13.59,13.55,13.55,263000.0
2015-01-05 09:40:00,13.55,13.65,13.55,13.65,257000.0,13.55,13.65,13.55,13.65,257000.0
2015-01-05 09:45:00,13.65,13.72,13.62,13.71,182900.0,13.65,13.72,13.62,13.71,182900.0
2015-01-05 09:50:00,13.71,13.71,13.66,13.67,540100.0,13.71,13.71,13.66,13.67,540100.0
2015-01-05 09:55:00,13.67,13.8,13.67,13.79,421400.0,13.67,13.8,13.67,13.79,421400.0
2015-01-05 10:00:00,13.79,13.79,13.74,13.78,397400.0,13.79,13.79,13.74,13.78,397400.0
2015-01-05 10:05:00,13.77,13.82,13.77,13.78,251900.0,13.77,13.82,13.77,13.78,251900.0
2015-01-05 10:10:00,13.78,13.85,13.77,13.81,462500.0,13.78,13.85,13.77,13.81,462500.0
2015-01-05 10:15:00,13.82,13.85,13.81,13.81,357400.0,13.82,13.85,13.81,13.81,357400.0
2015-01-05 10:20:00,13.81,13.83,13.79,13.83,231500.0,13.81,13.83,13.79,13.83,231500.0
2015-01-05 10:25:00,13.83,13.92,13.81,13.91,532700.0,13.83,13.92,13.81,13.91,532700.0
2015-01-05 10:30:00,13.91,13.91,13.83,13.84,174200.0,13.91,13.91,13.83,13.84,174200.0
2015-01-05 10:35:00,13.84,13.87,13.82,13.84,307100.0,13.84,13.87,13.82,13.84,307100.0
2015-01-05 10:40:00,13.83,13.83,13.77,13.78,199600.0,13.83,13.83,13.77,13.78,199600.0
2015-01-05 10:45:00,13.78,13.83,13.77,13.83,93700.0,13.78,13.83,13.77,13.83,93700.0
2015-01-05 10:50:00,13.83,13.85,13.81,13.84,155000.0,13.83,13.85,13.81,13.84,155000.0
2015-01-05 10:55:00,13.83,13.84,13.79,13.79,80100.0,13.83,13.84,13.79,13.79,80100.0
2015-01-05 11:00:00,13.79,13.79,13.78,13.79,68200.0,13.79,13.79,13.78,13.79,68200.0
2015-01-05 11:05:00,13.79,13.8,13.78,13.79,60400.0,13.79,13.8,13.78,13.79,60400.0
2015-01-05 11:10:00,13.79,13.81,13.77,13.8,136800.0,13.79,13.81,13.77,13.8,136800.0
2015-01-05 11:15:00,13.8,13.81,13.74,13.74,302200.0,13.8,13.81,13.74,13.74,302200.0
2015-01-05 11:20:00,13.74,13.75,13.72,13.73,238300.0,13.74,13.75,13.72,13.73,238300.0
2015-01-05 11:25:00,13.73,13.73,13.7,13.7,203300.0,13.73,13.73,13.7,13.7,203300.0
2015-01-05 11:30:00,13.7,13.71,13.68,13.71,116100.0,13.7,13.71,13.68,13.71,116100.0
2015-01-05 11:35:00,13.7,13.74,13.7,13.74,55900.0,13.7,13.74,13.7,13.74,55900.0
2015-01-05 11:40:00,13.74,13.8,13.73,13.8,203700.0,13.74,13.8,13.73,13.8,203700.0
2015-01-05 11:45:00,13.79,13.84,13.79,13.81,98200.0,13.79,13.84,13.79,13.81,98200.0
2015-01-05 11:50:00,13.81,13.82,13.78,13.79,65400.0,13.81,13.82,13.78,13.79,65400.0
2015-01-05 11:55:00,13.79,13.8,13.76,13.78,188000.0,13.79,13.8,13.76,13.78,188000.0
2015-01-05 12:00:00,13.77,13.82,13.77,13.82,613600.0,13.77,13.82,13.77,13.82,613600.0
2015-01-05 12:05:00,13.82,13.83,13.8,13.8,93200.0,13.82,13.83,13.8,13.8,93200.0
2015-01-05 12:10:00,13.8,13.83,13.79,13.83,122800.0,13.8,13.83,13.79,13.83,122800.0
2015-01-05 12:15:00,13.83,13.86,13.82,13.86,193000.0,13.83,13.86,13.82,13.86,193000.0
2015-01-05 12:20:00,13.86,13.88,13.85,13.87,79600.0,13.86,13.88,13.85,13.87,79600.0
2015-01-05 12:25:00,13.87,13.88,13.85,13.88,167900.0,13.87,13.88,13.85,13.88,167900.0
2015-01-05 12:30:00,13.87,13.9,13.83,13.87,872800.0,13.87,13.9,13.83,13.87,872800.0
2015-01-05 12:35:00,13.86,13.89,13.86,13.88,33400.0,13.86,13.89,13.86,13.88,33400.0
2015-01-05 12:40:00,13.89,13.93,13.89,13.93,177500.0,13.89,13.93,13.89,13.93,177500.0
2015-01-05 12:45:00,13.93,13.95,13.89,13.9,126700.0,13.93,13.95,13.89,13.9,126700.0
2015-01-05 12:50:00,13.9,13.91,13.87,13.9,97900.0,13.9,13.91,13.87,13.9,97900.0
2015-01-05 12:55:00,13.89,13.9,13.87,13.88,117400.0,13.89,13.9,13.87,13.88,117400.0
2015-01-05 13:00:00,13.88,13.88,13.87,13.88,27400.0,13.88,13.88,13.87,13.88,27400.0
2015-01-05 13:05:00,13.88,13.88,13.82,13.84,373400.0,13.88,13.88,13.82,13.84,373400.0
2015-01-05 13:10:00,13.84,13.84,13.82,13.83,140200.0,13.84,13.84,13.82,13.83,140200.0
2015-01-05 13:15:00,13.82,13.84,13.82,13.83,83100.0,13.82,13.84,13.82,13.83,83100.0
2015-01-05 13:20:00,13.84,13.88,13.83,13.83,166600.0,13.84,13.88,13.83,13.83,166600.0
2015-01-05 13:25:00,13.83,13.85,13.82,13.85,75500.0,13.83,13.85,13.82,13.85,75500.0
2015-01-05 13:30:00,13.85,13.88,13.84,13.87,90700.0,13.85,13.88,13.84,13.87,90700.0
2015-01-05 13:35:00,13.88,13.9,13.83,13.83,148900.0,13.88,13.9,13.83,13.83,148900.0
2015-01-05 13:40:00,13.83,13.85,13.82,13.83,71900.0,13.83,13.85,13.82,13.83,71900.0
2015-01-05 13:45:00,13.82,13.84,13.81,13.84,51500.0,13.82,13.84,13.81,13.84,51500.0
2015-01-05 13:50:00,13.83,13.85,13.82,13.84,86500.0,13.83,13.85,13.82,13.84,86500.0
2015-01-05 13:55:00,13.83,13.85,13.81,13.81,166600.0,13.83,13.85,13.81,13.81,166600.0
2015-01-05 14:00:00,13.82,13.84,13.81,13.83,146600.0,13.82,13.84,13.81,13.83,146600.0
2015-01-05 14:05:00,13.83,13.86,13.82,13.82,115400.0,13.83,13.86,13.82,13.82,115400.0
2015-01-05 14:10:00,13.82,13.83,13.81,13.82,76300.0,13.82,13.83,13.81,13.82,76300.0
2015-01-05 14:15:00,13.82,13.85,13.81,13.82,66800.0,13.82,13.85,13.81,13.82,66800.0
2015-01-05 14:20:00,13.82,13.86,13.82,13.85,47600.0,13.82,13.86,13.82,13.85,47600.0
2015-01-05 14:25:00,13.85,13.85,13.8,13.8,87600.0,13.85,13.85,13.8,13.8,87600.0
2015-01-05 14:30:00,13.8,13.81,13.79,13.8,91300.0,13.8,13.81,13.79,13.8,91300.0
2015-01-05 14:35:00,13.8,13.82,13.79,13.79,93400.0,13.8,13.82,13.79,13.79,93400.0
2015-01-05 14:40:00,13.8,13.81,13.78,13.79,117600.0,13.8,13.81,13.78,13.79,117600.0
2015-01-05 14:45:00,13.79,13.79,13.77,13.79,58100.0,13.79,13.79,13.77,13.79,58100.0
2015-01-05 14:50:00,13.79,13.8,13.77,13.8,252100.0,13.79,13.8,13.77,13.8,252100.0
2015-01-05 14:55:00,13.8,13.81,13.77,13.77,140800.0,13.8,13.81,13.77,13.77,140800.0
2015-01-05 15:00:00,13.78,13.78,13.75,13.76,111800.0,13.78,13.78,13.75,13.76,111800.0
2015-01-05 15:05:00,13.76,13.78,13.74,13.77,149800.0,13.76,13.78,13.74,13.77,149800.0
2015-01-05 15:10:00,13.76,13.79,13.76,13.76,96000.0,13.76,13.79,13.76,13.76,96000.0
2015-01-05 15:15:00,13.77,13.78,13.75,13.78,116000.0,13.77,13.78,13.75,13.78,116000.0
2015-01-05 15:20:00,13.78,13.8,13.75,13.8,224300.0,13.78,13.8,13.75,13.8,224300.0
2015-01-05 15:25:00,13.8,13.8,13.77,13.77,132200.0,13.8,13.8,13.77,13.77,132200.0
2015-01-05 15:30:00,13.77,13.78,13.76,13.76,171100.0,13.77,13.78,13.76,13.76,171100.0
2015-01-05 15:35:00,13.77,13.79,13.75,13.79,188200.0,13.77,13.79,13.75,13.79,188200.0
2015-01-05 15:40:00,13.79,13.81,13.78,13.78,311300.0,13.79,13.81,13.78,13.78,311300.0
2015-01-05 15:45:00,13.79,13.83,13.78,13.83,410700.0,13.79,13.83,13.78,13.83,410700.0
2015-01-05 15:50:00,13.83,13.86,13.81,13.86,304100.0,13.83,13.86,13.81,13.86,304100.0
2015-01-05 15:55:00,13.86,13.86,13.82,13.82,864400.0,13.86,13.86,13.82,13.82,864400.0
2015-01-06 09:30:00,13.8,13.8,13.7,13.72,244700.0,13.8,13.8,13.7,13.72,244700.0
2015-01-06 09:35:00,13.72,13.75,13.7,13.73,114400.0,13.72,13.75,13.7,13.73,114400.0
2015-01-06 09:40:00,13.72,13.78,13.71,13.75,155800.0,13.72,13.78,13.71,13.75,155800.0
2015-01-06 09:45:00,13.76,13.78,13.73,13.77,214100.0,13.76,13.78,13.73,13.77,214100.0
2015-01-06 09:50:00,13.77,13.83,13.77,13.82,719900.0,13.77,13.83,13.77,13.82,719900.0
2015-01-06 09:55:00,13.82,13.83,13.81,13.83,211900.0,13.82,13.83,13.81,13.83,211900.0
2015-01-06 10:00:00,13.83,13.88,13.82,13.85,365800.0,13.83,13.88,13.82,13.85,365800.0
2015-01-06 10:05:00,13.85,13.89,13.84,13.84,244700.0,13.85,13.89,13.84,13.84,244700.0
2015-01-06 10:10:00,13.84,13.86,13.83,13.85,309800.0,13.84,13.86,13.83,13.85,309800.0
2015-01-06 10:15:00,13.85,13.88,13.83,13.85,396900.0,13.85,13.88,13.83,13.85,396900.0
2015-01-06 10:20:00,13.85,13.86,13.84,13.86,323600.0,13.85,13.86,13.84,13.86,323600.0
2015-01-06 10:25:00,13.86,13.87,13.83,13.85,212900.0,13.86,13.87,13.83,13.85,212900.0
2015-01-06 10:30:00,13.85,13.85,13.75,13.77,225400.0,13.85,13.85,13.75,13.77,225400.0
2015-01-06 10:35:00,13.76,13.79,13.73,13.73,864100.0,13.76,13.79,13.73,13.73,864100.0
2015-01-06 10:40:00,13.73,13.75,13.72,13.73,139900.0,13.73,13.75,13.72,13.73,139900.0
2015-01-06 10:45:00,13.73,13.73,13.66,13.69,269000.0,13.73,13.73,13.66,13.69,269000.0
2015-01-06 10:50:00,13.68,13.7,13.66,13.67,148200.0,13.68,13.7,13.66,13.67,148200.0
2015-01-06 10:55:00,13.67,13.67,13.61,13.61,271600.0,13.67,13.67,13.61,13.61,271600.0
2015-01-06 11:00:00,13.62,13.65,13.6,13.65,615400.0,13.62,13.65,13.6,13.65,615400.0
2015-01-06 11:05:00,13.65,13.66,13.62,13.66,154400.0,13.65,13.66,13.62,13.66,154400.0
2015-01-06 11:10:00,13.66,13.67,13.63,13.65,160900.0,13.66,13.67,13.63,13.65,160900.0
2015-01-06 11:15:00,13.65,13.69,13.64,13.65,272100.0,13.65,13.69,13.64,13.65,272100.0
2015-01-06 11:20:00,13.65,13.66,13.63,13.65,111000.0,13.65,13.66,13.63,13.65,111000.0
2015-01-06 11:25:00,13.65,13.68,13.63,13.65,175100.0,13.65,13.68,13.63,13.65,175100.0
2015-01-06 11:30:00,13.66,13.68,13.64,13.65,129300.0,13.66,13.68,13.64,13.65,129300.0
2015-01-06 11:35:00,13.65,13.66,13.6,13.6,105600.0,13.65,13.66,13.6,13.6,105600.0
2015-01-06 11:40:00,13.6,13.61,13.58,13.58,181800.0,13.6,13.61,13.58,13.58,181800.0
2015-01-06 11:45:00,13.58,13.59,13.57,13.59,70300.0,13.58,13.59,13.57,13.59,70300.0
2015-01-06 11:50:00,13.59,13.59,13.54,13.54,79200.0,13.59,13.59,13.54,13.54,79200.0
2015-01-06 11:55:00,13.55,13.6,13.54,13.56,218600.0,13.55,13.6,13.54,13.56,218600.0
2015-01-06 12:00:00,13.56,13.56,13.51,13.52,144900.0,13.56,13.56,13.51,13.52,144900.0
2015-01-06 12:05:00,13.52,13.54,13.51,13.51,86900.0,13.52,13.54,13.51,13.51,86900.0
2015-01-06 12:10:00,13.52,13.54,13.49,13.54,119900.0,13.52,13.54,13.49,13.54,119900.0
2015-01-06 12:15:00,13.54,13.55,13.52,13.54,105900.0,13.54,13.55,13.52,13.54,105900.0
2015-01-06 12:20:00,13.54,13.56,13.51,13.52,125300.0,13.54,13.56,13.51,13.52,125300.0
2015-01-06 12:25:00,13.51,13.55,13.51,13.55,137500.0,13.51,13.55,13.51,13.55,137500.0
2015-01-06 12:30:00,13.54,13.56,13.53,13.56,187000.0,13.54,13.56,13.53,13.56,187000.0
2015-01-06 12:35:00,13.56,13.62,13.56,13.62,170700.0,13.56,13.62,13.56,13.62,170700.0
2015-01-06 12:40:00,13.62,13.67,13.59,13.6,278200.0,13.62,13.67,13.59,13.6,278200.0
2015-01-06 12:45:00,13.61,13.61,13.56,13.57,79200.0,13.61,13.61,13.56,13.57,79200.0
2015-01-06 12:50:00,13.57,13.62,13.56,13.61,223000.0,13.57,13.62,13.56,13.61,223000.0
2015-01-06 12:55:00,13.62,13.63,13.61,13.63,31300.0,13.62,13.63,13.61,13.63,31300.0
2015-01-06 13:00:00,13.63,13.63,13.57,13.57,89300.0,13.63,13.63,13.57,13.57,89300.0
2015-01-06 13:05:00,13.57,13.57,13.54,13.54,134500.0,13.57,13.57,13.54,13.54,134500.0
2015-01-06 13:10:00,13.54,13.6,13.54,13.6,162200.0,13.54,13.6,13.54,13.6,162200.0
2015-01-06 13:15:00,13.6,13.6,13.57,13.59,160700.0,13.6,13.6,13.57,13.59,160700.0
2015-01-06 13:20:00,13.58,13.6,13.55,13.58,179500.0,13.58,13.6,13.55,13.58,179500.0
2015-01-06 13:25:00,13.58,13.61,13.57,13.6,83800.0,13.58,13.61,13.57,13.6,83800.0
2015-01-06 13:30:00,13.6,13.61,13.58,13.59,113100.0,13.6,13.61,13.58,13.59,113100.0
2015-01-06 13:35:00,13.59,13.62,13.58,13.61,60200.0,13.59,13.62,13.58,13.61,60200.0
2015-01-06 13:40:00,13.61,13.61,13.58,13.6,127200.0,13.61,13.61,13.58,13.6,127200.0
2015-01-06 13:45:00,13.59,13.61,13.59,13.6,96400.0,13.59,13.61,13.59,13.6,96400.0
2015-01-06 13:50:00,13.61,13.62,13.59,13.6,99500.0,13.61,13.62,13.59,13.6,99500.0
2015-01-06 13:55:00,13.61,13.64,13.59,13.64,152700.0,13.61,13.64,13.59,13.64,152700.0
2015-01-06 14:00:00,13.64,13.65,13.61,13.65,144900.0,13.64,13.65,13.61,13.65,144900.0
2015-01-06 14:05:00,13.65,13.66,13.62,13.63,90100.0,13.65,13.66,13.62,13.63,90100.0
2015-01-06 14:10:00,13.63,13.64,13.57,13.58,114600.0,13.63,13.64,13.57,13.58,114600.0
2015-01-06 14:15:00,13.58,13.61,13.57,13.6,165900.0,13.58,13.61,13.57,13.6,165900.0
2015-01-06 14:20:00,13.61,13.63,13.6,13.62,155500.0,13.61,13.63,13.6,13.62,155500.0
2015-01-06 14:25:00,13.62,13.65,13.6,13.65,195900.0,13.62,13.65,13.6,13.65,195900.0
2015-01-06 14:30:00,13.65,13.66,13.64,13.65,125300.0,13.65,13.66,13.64,13.65,125300.0
2015-01-06 14:35:00,13.65,13.66,13.63,13.65,140400.0,13.65,13.66,13.63,13.65,140400.0
2015-01-06 14:40:00,13.64,13.65,13.63,13.63,111800.0,13.64,13.65,13.63,13.63,111800.0
2015-01-06 14:45:00,13.64,13.67,13.63,13.67,77000.0,13.64,13.67,13.63,13.67,77000.0
2015-01-06 14:50:00,13.66,13.67,13.63,13.67,132800.0,13.66,13.67,13.63,13.67,132800.0
2015-01-06 14:55:00,13.66,13.67,13.63,13.65,243800.0,13.66,13.67,13.63,13.65,243800.0
2015-01-06 15:00:00,13.65,13.67,13.62,13.63,132700.0,13.65,13.67,13.62,13.63,132700.0
2015-01-06 15:05:00,13.63,13.64,13.62,13.62,99400.0,13.63,13.64,13.62,13.62,99400.0
2015-01-06 15:10:00,13.63,13.66,13.61,13.65,144300.0,13.63,13.66,13.61,13.65,144300.0
2015-01-06 15:15:00,13.65,13.66,13.64,13.66,108700.0,13.65,13.66,13.64,13.66,108700.0
2015-01-06 15:20:00,13.66,13.73,13.65,13.72,380300.0,13.66,13.73,13.65,13.72,380300.0
2015-01-06 15:25:00,13.71,13.74,13.7,13.74,131300.0,13.71,13.74,13.7,13.74,131300.0
2015-01-06 15:30:00,13.74,13.74,13.68,13.68,293100.0,13.74,13.74,13.68,13.68,293100.0
2015-01-06 15:35:00,13.68,13.71,13.67,13.68,239100.0,13.68,13.71,13.67,13.68,239100.0
2015-01-06 15:40:00,13.68,13.73,13.67,13.73,299600.0,13.68,13.73,13.67,13.73,299600.0
2015-01-06 15:45:00,13.73,13.75,13.71,13.72,527300.0,13.73,13.75,13.71,13.72,527300.0
2015-01-06 15:50:00,13.72,13.74,13.71,13.72,493600.0,13.72,13.74,13.71,13.72,493600.0
2015-01-06 15:55:00,13.72,13.73,13.69,13.69,732800.0,13.72,13.73,13.69,13.69,732800.0
2015-01-07 09:30:00,13.76,13.79,13.75,13.78,274100.0,13.76,13.79,13.75,13.78,274100.0
2015-01-07 09:35:00,13.78,13.86,13.78,13.81,106700.0,13.78,13.86,13.78,13.81,106700.0
2015-01-07 09:40:00,13.82,13.83,13.76,13.83,145800.0,13.82,13.83,13.76,13.83,145800.0
2015-01-07 09:45:00,13.83,13.84,13.83,13.84,227200.0,13.83,13.84,13.83,13.84,227200.0
2015-01-07 09:50:00,13.84,13.85,13.83,13.84,134700.0,13.84,13.85,13.83,13.84,134700.0
2015-01-07 09:55:00,13.84,13.86,13.83,13.85,90800.0,13.84,13.86,13.83,13.85,90800.0
2015-01-07 10:00:00,13.86,13.92,13.85,13.88,139400.0,13.86,13.92,13.85,13.88,139400.0
2015-01-07 10:05:00,13.88,13.89,13.84,13.84,136600.0,13.88,13.89,13.84,13.84,136600.0
2015-01-07 10:10:00,13.84,13.85,13.83,13.85,139400.0,13.84,13.85,13.83,13.85,139400.0
2015-01-07 10:15:00,13.84,13.85,13.82,13.85,84600.0,13.84,13.85,13.82,13.85,84600.0
2015-01-07 10:20:00,13.85,13.85,13.78,13.79,80500.0,13.85,13.85,13.78,13.79,80500.0
2015-01-07 10:25:00,13.78,13.84,13.78,13.84,185800.0,13.78,13.84,13.78,13.84,185800.0
2015-01-07 10:30:00,13.83,13.85,13.79,13.85,206900.0,13.83,13.85,13.79,13.85,206900.0
2015-01-07 10:35:00,13.85,13.86,13.82,13.83,123400.0,13.85,13.86,13.82,13.83,123400.0
2015-01-07 10:40:00,13.83,13.85,13.8,13.85,211700.0,13.83,13.85,13.8,13.85,211700.0
2015-01-07 10:45:00,13.85,13.9,13.84,13.88,135000.0,13.85,13.9,13.84,13.88,135000.0
2015-01-07 10:50:00,13.88,13.89,13.87,13.88,70900.0,13.88,13.89,13.87,13.88,70900.0
2015-01-07 10:55:00,13.88,13.88,13.83,13.85,120200.0,13.88,13.88,13.83,13.85,120200.0
2015-01-07 11:00:00,13.85,13.86,13.83,13.84,120000.0,13.85,13.86,13.83,13.84,120000.0
2015-01-07 11:05:00,13.83,13.85,13.81,13.81,105100.0,13.83,13.85,13.81,13.81,105100.0
2015-01-07 11:10:00,13.81,13.82,13.77,13.77,303700.0,13.81,13.82,13.77,13.77,303700.0
2015-01-07 11:15:00,13.77,13.8,13.76,13.79,102000.0,13.77,13.8,13.76,13.79,102000.0
2015-01-07 11:20:00,13.79,13.82,13.78,13.82,136500.0,13.79,13.82,13.78,13.82,136500.0
2015-01-07 11:25:00,13.82,13.86,13.81,13.86,426600.0,13.82,13.86,13.81,13.86,426600.0
2015-01-07 11:30:00,13.86,13.9,13.85,13.9,190000.0,13.86,13.9,13.85,13.9,190000.0
2015-01-07 11:35:00,13.9,13.9,13.85,13.88,199600.0,13.9,13.9,13.85,13.88,199600.0
2015-01-07 11:40:00,13.88,13.92,13.88,13.9,181600.0,13.88,13.92,13.88,13.9,181600.0
2015-01-07 11:45:00,13.89,13.9,13.88,13.9,76000.0,13.89,13.9,13.88,13.9,76000.0
2015-01-07 11:50:00,13.9,13.95,13.89,13.95,112100.0,13.9,13.95,13.89,13.95,112100.0
2015-01-07 11:55:00,13.95,13.99,13.94,13.98,197600.0,13.95,13.99,13.94,13.98,197600.0
2015-01-07 12:00:00,13.98,14.0,13.97,13.97,263900.0,13.98,14.0,13.97,13.97,263900.0
2015-01-07 12:05:00,13.97,13.98,13.93,13.96,152900.0,13.97,13.98,13.93,13.96,152900.0
2015-01-07 12:10:00,13.96,13.96,13.92,13.92,91800.0,13.96,13.96,13.92,13.92,91800.0
2015-01-07 12:15:00,13.92,13.96,13.92,13.96,74300.0,13.92,13.96,13.92,13.96,74300.0
2015-01-07 12:20:00,13.96,13.97,13.94,13.96,53400.0,13.96,13.97,13.94,13.96,53400.0
2015-01-07 12:25:00,13.95,13.98,13.94,13.96,99500.0,13.95,13.98,13.94,13.96,99500.0
2015-01-07 12:30:00,13.96,13.98,13.92,13.94,90000.0,13.96,13.98,13.92,13.94,90000.0
2015-01-07 12:35:00,13.94,13.96,13.93,13.93,65100.0,13.94,13.96,13.93,13.93,65100.0
2015-01-07 12:40:00,13.94,13.96,13.91,13.96,758000.0,13.94,13.96,13.91,13.96,758000.0
2015-01-07 12:45:00,13.95,13.96,13.91,13.92,105300.0,13.95,13.96,13.91,13.92,105300.0
2015-01-07 12:50:00,13.92,13.93,13.9,13.93,63300.0,13.92,13.93,13.9,13.93,63300.0
2015-01-07 12:55:00,13.93,13.94,13.9,13.92,174500.0,13.93,13.94,13.9,13.92,174500.0
2015-01-07 13:00:00,13.92,14.0,13.92,13.98,233100.0,13.92,14.0,13.92,13.98,233100.0
2015-01-07 13:05:00,13.98,13.98,13.95,13.95,37500.0,13.98,13.98,13.95,13.95,37500.0
2015-01-07 13:10:00,13.95,13.96,13.94,13.94,45300.0,13.95,13.96,13.94,13.94,45300.0
2015-01-07 13:15:00,13.95,13.97,13.93,13.95,125400.0,13.95,13.97,13.93,13.95,125400.0
2015-01-07 13:20:00,13.95,13.96,13.92,13.94,97100.0,13.95,13.96,13.92,13.94,97100.0
2015-01-07 13:25:00,13.93,13.94,13.92,13.92,31800.0,13.93,13.94,13.92,13.92,31800.0
2015-01-07 13:30:00,13.92,13.95,13.92,13.95,80500.0,13.92,13.95,13.92,13.95,80500.0
2015-01-07 13:35:00,13.95,13.97,13.94,13.95,43200.0,13.95,13.97,13.94,13.95,43200.0
2015-01-07 13:40:00,13.95,13.96,13.95,13.95,21900.0,13.95,13.96,13.95,13.95,21900.0
2015-01-07 13:45:00,13.95,13.99,13.95,13.96,166900.0,13.95,13.99,13.95,13.96,166900.0
2015-01-07 13:50:00,13.97,13.97,13.94,13.95,40400.0,13.97,13.97,13.94,13.95,40400.0
2015-01-07 13:55:00,13.94,13.96,13.93,13.95,119700.0,13.94,13.96,13.93,13.95,119700.0
2015-01-07 14:00:00,13.95,13.99,13.92,13.98,285100.0,13.95,13.99,13.92,13.98,285100.0
2015-01-07 14:05:00,13.98,13.99,13.94,13.98,116700.0,13.98,13.99,13.94,13.98,116700.0
2015-01-07 14:10:00,13.98,13.99,13.97,13.97,75400.0,13.98,13.99,13.97,13.97,75400.0
2015-01-07 14:15:00,13.98,13.98,13.96,13.96,127100.0,13.98,13.98,13.96,13.96,127100.0
2015-01-07 14:20:00,13.96,13.97,13.94,13.95,251100.0,13.96,13.97,13.94,13.95,251100.0
2015-01-07 14:25:00,13.95,13.96,13.94,13.94,193600.0,13.95,13.96,13.94,13.94,193600.0
2015-01-07 14:30:00,13.95,13.97,13.94,13.96,123800.0,13.95,13.97,13.94,13.96,123800.0
2015-01-07 14:35:00,13.96,13.98,13.95,13.96,143600.0,13.96,13.98,13.95,13.96,143600.0
2015-01-07 14:40:00,13.95,13.97,13.95,13.96,130400.0,13.95,13.97,13.95,13.96,130400.0
2015-01-07 14:45:00,13.96,13.98,13.96,13.97,119800.0,13.96,13.98,13.96,13.97,119800.0
2015-01-07 14:50:00,13.98,13.98,13.95,13.96,114900.0,13.98,13.98,13.95,13.96,114900.0
2015-01-07 14:55:00,13.96,13.96,13.94,13.95,211600.0,13.96,13.96,13.94,13.95,211600.0
2015-01-07 15:00:00,13.95,13.96,13.94,13.96,108300.0,13.95,13.96,13.94,13.96,108300.0
2015-01-07 15:05:00,13.96,13.97,13.95,13.96,113500.0,13.96,13.97,13.95,13.96,113500.0
2015-01-07 15:10:00,13.96,13.97,13.95,13.95,170700.0,13.96,13.97,13.95,13.95,170700.0
2015-01-07 15:15:00,13.95,13.97,13.94,13.96,134600.0,13.95,13.97,13.94,13.96,134600.0
2015-01-07 15:20:00,13.96,13.98,13.95,13.96,163900.0,13.96,13.98,13.95,13.96,163900.0
2015-01-07 15:25:00,13.96,13.99,13.94,13.99,278800.0,13.96,13.99,13.94,13.99,278800.0
2015-01-07 15:30:00,13.99,14.01,13.98,14.01,282600.0,13.99,14.01,13.98,14.01,282600.0
2015-01-07 15:35:00,14.01,14.01,13.97,14.0,308600.0,14.01,14.01,13.97,14.0,308600.0
2015-01-07 15:40:00,14.0,14.01,13.98,14.0,407300.0,14.0,14.01,13.98,14.0,407300.0
2015-01-07 15:45:00,14.0,14.04,13.99,14.03,786800.0,14.0,14.04,13.99,14.03,786800.0
2015-01-07 15:50:00,14.03,14.07,14.02,14.04,824500.0,14.03,14.07,14.02,14.04,824500.0
2015-01-07 15:55:00,14.05,14.05,14.02,14.03,1107300.0,14.05,14.05,14.02,14.03,1107300.0
2015-01-08 09:30:00,14.3,14.4,14.19,14.39,548200.0,14.3,14.4,14.19,14.39,548200.0
2015-01-08 09:35:00,14.38,14.47,14.38,14.46,415200.0,14.38,14.47,14.38,14.46,415200.0
2015-01-08 09:40:00,14.46,14.48,14.4,14.41,170500.0,14.46,14.48,14.4,14.41,170500.0
2015-01-08 09:45:00,14.42,14.49,14.41,14.48,406700.0,14.42,14.49,14.41,14.48,406700.0
2015-01-08 09:50:00,14.48,14.62,14.48,14.59,513100.0,14.48,14.62,14.48,14.59,513100.0
2015-01-08 09:55:00,14.59,14.63,14.58,14.62,208500.0,14.59,14.63,14.58,14.62,208500.0
2015-01-08 10:00:00,14.62,14.67,14.62,14.67,1107600.0,14.62,14.67,14.62,14.67,1107600.0
2015-01-08 10:05:00,14.66,14.67,14.59,14.66,914600.0,14.66,14.67,14.59,14.66,914600.0
2015-01-08 10:10:00,14.65,14.67,14.63,14.67,293800.0,14.65,14.67,14.63,14.67,293800.0
2015-01-08 10:15:00,14.67,14.71,14.62,14.65,1115700.0,14.67,14.71,14.62,14.65,1115700.0
2015-01-08 10:20:00,14.65,14.67,14.63,14.65,682300.0,14.65,14.67,14.63,14.65,682300.0
2015-01-08 10:25:00,14.65,14.71,14.64,14.68,415900.0,14.65,14.71,14.64,14.68,415900.0
2015-01-08 10:30:00,14.68,14.69,14.64,14.66,474900.0,14.68,14.69,14.64,14.66,474900.0
2015-01-08 10:35:00,14.66,14.69,14.66,14.68,165600.0,14.66,14.69,14.66,14.68,165600.0
2015-01-08 10:40:00,14.67,14.7,14.67,14.69,256700.0,14.67,14.7,14.67,14.69,256700.0
2015-01-08 10:45:00,14.69,14.73,14.69,14.69,438300.0,14.69,14.73,14.69,14.69,438300.0
2015-01-08 10:50:00,14.69,14.73,14.69,14.71,326700.0,14.69,14.73,14.69,14.71,326700.0
2015-01-08 10:55:00,14.71,14.73,14.7,14.71,246600.0,14.71,14.73,14.7,14.71,246600.0
2015-01-08 11:00:00,14.71,14.75,14.71,14.73,206100.0,14.71,14.75,14.71,14.73,206100.0
2015-01-08 11:05:00,14.73,14.76,14.71,14.73,285600.0,14.73,14.76,14.71,14.73,285600.0
2015-01-08 11:10:00,14.73,14.75,14.71,14.73,264500.0,14.73,14.75,14.71,14.73,264500.0
2015-01-08 11:15:00,14.73,14.74,14.7,14.71,151500.0,14.73,14.74,14.7,14.71,151500.0
2015-01-08 11:20:00,14.71,14.72,14.64,14.65,280500.0,14.71,14.72,14.64,14.65,280500.0
2015-01-08 11:25:00,14.65,14.66,14.65,14.66,215000.0,14.65,14.66,14.65,14.66,215000.0
2015-01-08 11:30:00,14.66,14.71,14.65,14.7,186800.0,14.66,14.71,14.65,14.7,186800.0
2015-01-08 11:35:00,14.7,14.7,14.67,14.68,71600.0,14.7,14.7,14.67,14.68,71600.0
2015-01-08 11:40:00,14.67,14.7,14.67,14.7,116600.0,14.67,14.7,14.67,14.7,116600.0
2015-01-08 11:45:00,14.7,14.7,14.65,14.66,196800.0,14.7,14.7,14.65,14.66,196800.0
2015-01-08 11:50:00,14.66,14.66,14.61,14.64,780300.0,14.66,14.66,14.61,14.64,780300.0
2015-01-08 11:55:00,14.64,14.65,14.6,14.61,206400.0,14.64,14.65,14.6,14.61,206400.0
2015-01-08 12:00:00,14.61,14.62,14.59,14.61,132500.0,14.61,14.62,14.59,14.61,132500.0
2015-01-08 12:05:00,14.61,14.61,14.57,14.58,158100.0,14.61,14.61,14.57,14.58,158100.0
2015-01-08 12:10:00,14.58,14.58,14.55,14.56,60800.0,14.58,14.58,14.55,14.56,60800.0
2015-01-08 12:15:00,14.56,14.61,14.55,14.6,264900.0,14.56,14.61,14.55,14.6,264900.0
2015-01-08 12:20:00,14.59,14.61,14.58,14.59,255100.0,14.59,14.61,14.58,14.59,255100.0
2015-01-08 12:25:00,14.58,14.58,14.55,14.56,159300.0,14.58,14.58,14.55,14.56,159300.0
2015-01-08 12:30:00,14.55,14.6,14.55,14.59,655700.0,14.55,14.6,14.55,14.59,655700.0
2015-01-08 12:35:00,14.59,14.6,14.58,14.58,490700.0,14.59,14.6,14.58,14.58,490700.0
2015-01-08 12:40:00,14.57,14.59,14.55,14.56,297700.0,14.57,14.59,14.55,14.56,297700.0
2015-01-08 12:45:00,14.56,14.56,14.52,14.53,562800.0,14.56,14.56,14.52,14.53,562800.0
2015-01-08 12:50:00,14.54,14.55,14.51,14.52,815500.0,14.54,14.55,14.51,14.52,815500.0
2015-01-08 12:55:00,14.52,14.53,14.5,14.53,525300.0,14.52,14.53,14.5,14.53,525300.0
2015-01-08 13:00:00,14.53,14.53,14.5,14.52,93200.0,14.53,14.53,14.5,14.52,93200.0
2015-01-08 13:05:00,14.51,14.55,14.51,14.54,81700.0,14.51,14.55,14.51,14.54,81700.0
2015-01-08 13:10:00,14.54,14.55,14.52,14.52,114000.0,14.54,14.55,14.52,14.52,114000.0
2015-01-08 13:15:00,14.52,14.53,14.52,14.52,33300.0,14.52,14.53,14.52,14.52,33300.0
2015-01-08 13:20:00,14.52,14.55,14.52,14.54,127400.0,14.52,14.55,14.52,14.54,127400.0
2015-01-08 13:25:00,14.54,14.56,14.54,14.56,79400.0,14.54,14.56,14.54,14.56,79400.0
2015-01-08 13:30:00,14.56,14.6,14.56,14.6,118800.0,14.56,14.6,14.56,14.6,118800.0
2015-01-08 13:35:00,14.6,14.6,14.59,14.6,44800.0,14.6,14.6,14.59,14.6,44800.0
2015-01-08 13:40:00,14.59,14.62,14.59,14.62,74200.0,14.59,14.62,14.59,14.62,74200.0
2015-01-08 13:45:00,14.61,14.63,14.58,14.58,207300.0,14.61,14.63,14.58,14.58,207300.0
2015-01-08 13:50:00,14.59,14.59,14.53,14.54,574900.0,14.59,14.59,14.53,14.54,574900.0
2015-01-08 13:55:00,14.54,14.55,14.52,14.53,245400.0,14.54,14.55,14.52,14.53,245400.0
2015-01-08 14:00:00,14.53,14.53,14.49,14.49,469900.0,14.53,14.53,14.49,14.49,469900.0
2015-01-08 14:05:00,14.5,14.51,14.48,14.5,97700.0,14.5,14.51,14.48,14.5,97700.0
2015-01-08 14:10:00,14.5,14.51,14.49,14.49,90800.0,14.5,14.51,14.49,14.49,90800.0
2015-01-08 14:15:00,14.49,14.52,14.49,14.51,312900.0,14.49,14.52,14.49,14.51,312900.0
2015-01-08 14:20:00,14.51,14.53,14.47,14.47,237400.0,14.51,14.53,14.47,14.47,237400.0
2015-01-08 14:25:00,14.47,14.48,14.42,14.42,254200.0,14.47,14.48,14.42,14.42,254200.0
2015-01-08 14:30:00,14.43,14.47,14.4,14.46,214200.0,14.43,14.47,14.4,14.46,214200.0
2015-01-08 14:35:00,14.46,14.47,14.45,14.45,94900.0,14.46,14.47,14.45,14.45,94900.0
2015-01-08 14:40:00,14.45,14.46,14.42,14.46,392600.0,14.45,14.46,14.42,14.46,392600.0
2015-01-08 14:45:00,14.46,14.5,14.45,14.49,151200.0,14.46,14.5,14.45,14.49,151200.0
2015-01-08 14:50:00,14.5,14.5,14.48,14.49,74300.0,14.5,14.5,14.48,14.49,74300.0
2015-01-08 14:55:00,14.49,14.5,14.48,14.48,98200.0,14.49,14.5,14.48,14.48,98200.0
2015-01-08 15:00:00,14.48,14.53,14.48,14.52,158600.0,14.48,14.53,14.48,14.52,158600.0
2015-01-08 15:05:00,14.52,14.53,14.51,14.52,110600.0,14.52,14.53,14.51,14.52,110600.0
2015-01-08 15:10:00,14.52,14.54,14.52,14.53,136700.0,14.52,14.54,14.52,14.53,136700.0
2015-01-08 15:15:00,14.53,14.54,14.51,14.51,155100.0,14.53,14.54,14.51,14.51,155100.0
2015-01-08 15:20:00,14.52,14.53,14.51,14.53,116500.0,14.52,14.53,14.51,14.53,116500.0
2015-01-08 15:25:00,14.53,14.55,14.52,14.54,147000.0,14.53,14.55,14.52,14.54,147000.0
2015-01-08 15:30:00,14.54,14.57,14.53,14.53,434100.0,14.54,14.57,14.53,14.53,434100.0
2015-01-08 15:35:00,14.53,14.54,14.53,14.54,114200.0,14.53,14.54,14.53,14.54,114200.0
2015-01-08 15:40:00,14.53,14.56,14.53,14.56,345400.0,14.53,14.56,14.53,14.56,345400.0
2015-01-08 15:45:00,14.56,14.56,14.54,14.55,416500.0,14.56,14.56,14.54,14.55,416500.0
2015-01-08 15:50:00,14.55,14.57,14.54,14.56,668200.0,14.55,14.57,14.54,14.56,668200.0
2015-01-08 15:55:00,14.55,14.59,14.55,14.58,2430800.0,14.55,14.59,14.55,14.58,2430800.0
2015-01-09 09:30:00,14.6,14.63,14.51,14.57,175400.0,14.6,14.63,14.51,14.57,175400.0
2015-01-09 09:35:00,14.57,14.6,14.55,14.59,85200.0,14.57,14.6,14.55,14.59,85200.0
2015-01-09 09:40:00,14.6,14.66,14.59,14.66,108800.0,14.6,14.66,14.59,14.66,108800.0
2015-01-09 09:45:00,14.66,14.67,14.62,14.65,255900.0,14.66,14.67,14.62,14.65,255900.0
2015-01-09 09:50:00,14.65,14.7,14.63,14.69,189000.0,14.65,14.7,14.63,14.69,189000.0
2015-01-09 09:55:00,14.69,14.7,14.61,14.62,162800.0,14.69,14.7,14.61,14.62,162800.0
2015-01-09 10:00:00,14.62,14.62,14.56,14.57,110400.0,14.62,14.62,14.56,14.57,110400.0
2015-01-09 10:05:00,14.56,14.57,14.54,14.55,226000.0,14.56,14.57,14.54,14.55,226000.0
2015-01-09 10:10:00,14.56,14.56,14.5,14.52,805900.0,14.56,14.56,14.5,14.52,805900.0
2015-01-09 10:15:00,14.51,14.55,14.47,14.54,545000.0,14.51,14.55,14.47,14.54,545000.0
2015-01-09 10:20:00,14.54,14.55,14.51,14.54,333600.0,14.54,14.55,14.51,14.54,333600.0
2015-01-09 10:25:00,14.54,14.55,14.48,14.5,128300.0,14.54,14.55,14.48,14.5,128300.0
2015-01-09 10:30:00,14.49,14.5,14.46,14.46,260900.0,14.49,14.5,14.46,14.46,260900.0
2015-01-09 10:35:00,14.46,14.47,14.43,14.45,243900.0,14.46,14.47,14.43,14.45,243900.0
2015-01-09 10:40:00,14.45,14.45,14.42,14.43,131400.0,14.45,14.45,14.42,14.43,131400.0
2015-01-09 10:45:00,14.44,14.45,14.43,14.44,201300.0,14.44,14.45,14.43,14.44,201300.0
2015-01-09 10:50:00,14.43,14.45,14.43,14.43,181700.0,14.43,14.45,14.43,14.43,181700.0
2015-01-09 10:55:00,14.44,14.47,14.4,14.4,371000.0,14.44,14.47,14.4,14.4,371000.0
2015-01-09 11:00:00,14.4,14.41,14.38,14.41,162900.0,14.4,14.41,14.38,14.41,162900.0
2015-01-09 11:05:00,14.41,14.42,14.4,14.42,66200.0,14.41,14.42,14.4,14.42,66200.0
2015-01-09 11:10:00,14.42,14.44,14.41,14.43,213500.0,14.42,14.44,14.41,14.43,213500.0
2015-01-09 11:15:00,14.43,14.45,14.42,14.43,488300.0,14.43,14.45,14.42,14.43,488300.0
2015-01-09 11:20:00,14.43,14.47,14.43,14.46,717300.0,14.43,14.47,14.43,14.46,717300.0
2015-01-09 11:25:00,14.45,14.46,14.43,14.46,158500.0,14.45,14.46,14.43,14.46,158500.0
2015-01-09 11:30:00,14.45,14.47,14.45,14.47,134900.0,14.45,14.47,14.45,14.47,134900.0
2015-01-09 11:35:00,14.46,14.5,14.46,14.5,106200.0,14.46,14.5,14.46,14.5,106200.0
2015-01-09 11:40:00,14.49,14.5,14.48,14.5,215600.0,14.49,14.5,14.48,14.5,215600.0
2015-01-09 11:45:00,14.5,14.54,14.5,14.54,323000.0,14.5,14.54,14.5,14.54,323000.0
2015-01-09 11:50:00,14.53,14.55,14.53,14.55,33800.0,14.53,14.55,14.53,14.55,33800.0
2015-01-09 11:55:00,14.54,14.58,14.54,14.58,66300.0,14.54,14.58,14.54,14.58,66300.0
2015-01-09 12:00:00,14.58,14.58,14.57,14.57,151600.0,14.58,14.58,14.57,14.57,151600.0
2015-01-09 12:05:00,14.58,14.58,14.57,14.57,34000.0,14.58,14.58,14.57,14.57,34000.0
2015-01-09 12:10:00,14.57,14.59,14.57,14.58,82000.0,14.57,14.59,14.57,14.58,82000.0
2015-01-09 12:15:00,14.59,14.59,14.58,14.59,67000.0,14.59,14.59,14.58,14.59,67000.0
2015-01-09 12:20:00,14.59,14.6,14.58,14.6,139300.0,14.59,14.6,14.58,14.6,139300.0
2015-01-09 12:25:00,14.6,14.61,14.59,14.61,50300.0,14.6,14.61,14.59,14.61,50300.0
2015-01-09 12:30:00,14.61,14.63,14.6,14.62,183300.0,14.61,14.63,14.6,14.62,183300.0
2015-01-09 12:35:00,14.62,14.62,14.58,14.59,152200.0,14.62,14.62,14.58,14.59,152200.0
2015-01-09 12:40:00,14.59,14.59,14.56,14.56,56700.0,14.59,14.59,14.56,14.56,56700.0
2015-01-09 12:45:00,14.56,14.56,14.55,14.55,51800.0,14.56,14.56,14.55,14.55,51800.0
2015-01-09 12:50:00,14.55,14.56,14.54,14.55,63900.0,14.55,14.56,14.54,14.55,63900.0
2015-01-09 12:55:00,14.54,14.57,14.54,14.54,178600.0,14.54,14.57,14.54,14.54,178600.0
2015-01-09 13:00:00,14.54,14.56,14.54,14.56,46300.0,14.54,14.56,14.54,14.56,46300.0
2015-01-09 13:05:00,14.56,14.58,14.55,14.58,54800.0,14.56,14.58,14.55,14.58,54800.0
2015-01-09 13:10:00,14.58,14.62,14.57,14.62,60700.0,14.58,14.62,14.57,14.62,60700.0
2015-01-09 13:15:00,14.62,14.67,14.61,14.67,123000.0,14.62,14.67,14.61,14.67,123000.0
2015-01-09 13:20:00,14.67,14.67,14.63,14.63,105500.0,14.67,14.67,14.63,14.63,105500.0
2015-01-09 13:25:00,14.64,14.64,14.61,14.61,44200.0,14.64,14.64,14.61,14.61,44200.0
2015-01-09 13:30:00,14.62,14.65,14.62,14.65,106300.0,14.62,14.65,14.62,14.65,106300.0
2015-01-09 13:35:00,14.65,14.67,14.64,14.67,56500.0,14.65,14.67,14.64,14.67,56500.0
2015-01-09 13:40:00,14.67,14.67,14.62,14.65,157900.0,14.67,14.67,14.62,14.65,157900.0
2015-01-09 13:45:00,14.65,14.66,14.64,14.65,72700.0,14.65,14.66,14.64,14.65,72700.0
2015-01-09 13:50:00,14.65,14.65,14.62,14.63,79400.0,14.65,14.65,14.62,14.63,79400.0
2015-01-09 13:55:00,14.62,14.62,14.6,14.6,157600.0,14.62,14.62,14.6,14.6,157600.0
2015-01-09 14:00:00,14.61,14.61,14.56,14.58,258200.0,14.61,14.61,14.56,14.58,258200.0
2015-01-09 14:05:00,14.58,14.59,14.57,14.59,60300.0,14.58,14.59,14.57,14.59,60300.0
2015-01-09 14:10:00,14.59,14.59,14.58,14.59,33500.0,14.59,14.59,14.58,14.59,33500.0
2015-01-09 14:15:00,14.59,14.62,14.58,14.62,59000.0,14.59,14.62,14.58,14.62,59000.0
2015-01-09 14:20:00,14.62,14.63,14.61,14.62,100000.0,14.62,14.63,14.61,14.62,100000.0
2015-01-09 14:25:00,14.62,14.63,14.61,14.61,87300.0,14.62,14.63,14.61,14.61,87300.0
2015-01-09 14:30:00,14.62,14.62,14.61,14.62,36000.0,14.62,14.62,14.61,14.62,36000.0
2015-01-09 14:35:00,14.62,14.64,14.61,14.64,62800.0,14.62,14.64,14.61,14.64,62800.0
2015-01-09 14:40:00,14.64,14.68,14.63,14.68,160600.0,14.64,14.68,14.63,14.68,160600.0
2015-01-09 14:45:00,14.68,14.68,14.66,14.66,139100.0,14.68,14.68,14.66,14.66,139100.0
2015-01-09 14:50:00,14.66,14.68,14.66,14.68,61600.0,14.66,14.68,14.66,14.68,61600.0
2015-01-09 14:55:00,14.68,14.69,14.67,14.69,115300.0,14.68,14.69,14.67,14.69,115300.0
2015-01-09 15:00:00,14.69,14.72,14.68,14.71,243000.0,14.69,14.72,14.68,14.71,243000.0
2015-01-09 15:05:00,14.72,14.74,14.71,14.71,313700.0,14.72,14.74,14.71,14.71,313700.0
2015-01-09 15:10:00,14.71,14.73,14.7,14.71,260000.0,14.71,14.73,14.7,14.71,260000.0
2015-01-09 15:15:00,14.72,14.72,14.69,14.69,167000.0,14.72,14.72,14.69,14.69,167000.0
2015-01-09 15:20:00,14.7,14.73,14.69,14.73,312800.0,14.7,14.73,14.69,14.73,312800.0
2015-01-09 15:25:00,14.72,14.75,14.71,14.74,849900.0,14.72,14.75,14.71,14.74,849900.0
2015-01-09 15:30:00,14.74,14.75,14.7,14.71,817000.0,14.74,14.75,14.7,14.71,817000.0
2015-01-09 15:35:00,14.72,14.72,14.68,14.69,341200.0,14.72,14.72,14.68,14.69,341200.0
2015-01-09 15:40:00,14.7,14.71,14.69,14.71,243600.0,14.7,14.71,14.69,14.71,243600.0
2015-01-09 15:45:00,14.7,14.71,14.68,14.68,443900.0,14.7,14.71,14.68,14.68,443900.0
2015-01-09 15:50:00,14.68,14.69,14.66,14.67,399700.0,14.68,14.69,14.66,14.67,399700.0
2015-01-09 15:55:00,14.66,14.67,14.64,14.64,766000.0,14.66,14.67,14.64,14.64,766000.0
2015-01-12 09:30:00,14.62,14.63,14.58,14.63,276300.0,14.62,14.63,14.58,14.63,276300.0
2015-01-12 09:35:00,14.62,14.68,14.59,14.66,264500.0,14.62,14.68,14.59,14.66,264500.0
2015-01-12 09:40:00,14.67,14.72,14.66,14.71,143900.0,14.67,14.72,14.66,14.71,143900.0
2015-01-12 09:45:00,14.71,14.72,14.69,14.69,80300.0,14.71,14.72,14.69,14.69,80300.0
2015-01-12 09:50:00,14.69,14.7,14.66,14.66,88600.0,14.69,14.7,14.66,14.66,88600.0
2015-01-12 09:55:00,14.66,14.67,14.61,14.64,117300.0,14.66,14.67,14.61,14.64,117300.0
2015-01-12 10:00:00,14.65,14.7,14.63,14.7,188800.0,14.65,14.7,14.63,14.7,188800.0
2015-01-12 10:05:00,14.7,14.78,14.69,14.74,581100.0,14.7,14.78,14.69,14.74,581100.0
2015-01-12 10:10:00,14.74,14.75,14.69,14.7,78800.0,14.74,14.75,14.69,14.7,78800.0
2015-01-12 10:15:00,14.69,14.7,14.63,14.65,104200.0,14.69,14.7,14.63,14.65,104200.0
2015-01-12 10:20:00,14.65,14.65,14.6,14.6,114600.0,14.65,14.65,14.6,14.6,114600.0
2015-01-12 10:25:00,14.6,14.61,14.55,14.56,81700.0,14.6,14.61,14.55,14.56,81700.0
2015-01-12 10:30:00,14.56,14.59,14.54,14.57,105300.0,14.56,14.59,14.54,14.57,105300.0
2015-01-12 10:35:00,14.58,14.58,14.54,14.57,52700.0,14.58,14.58,14.54,14.57,52700.0
2015-01-12 10:40:00,14.56,14.56,14.53,14.54,59400.0,14.56,14.56,14.53,14.54,59400.0
2015-01-12 10:45:00,14.54,14.55,14.5,14.51,52300.0,14.54,14.55,14.5,14.51,52300.0
2015-01-12 10:50:00,14.5,14.51,14.49,14.51,61800.0,14.5,14.51,14.49,14.51,61800.0
2015-01-12 10:55:00,14.51,14.56,14.5,14.56,98200.0,14.51,14.56,14.5,14.56,98200.0
2015-01-12 11:00:00,14.56,14.56,14.55,14.56,25700.0,14.56,14.56,14.55,14.56,25700.0
2015-01-12 11:05:00,14.56,14.6,14.55,14.58,259700.0,14.56,14.6,14.55,14.58,259700.0
2015-01-12 11:10:00,14.58,14.61,14.57,14.59,267000.0,14.58,14.61,14.57,14.59,267000.0
2015-01-12 11:15:00,14.59,14.6,14.57,14.57,37800.0,14.59,14.6,14.57,14.57,37800.0
2015-01-12 11:20:00,14.57,14.58,14.54,14.55,93300.0,14.57,14.58,14.54,14.55,93300.0
2015-01-12 11:25:00,14.55,14.56,14.53,14.55,238900.0,14.55,14.56,14.53,14.55,238900.0
2015-01-12 11:30:00,14.55,14.58,14.54,14.57,172900.0,14.55,14.58,14.54,14.57,172900.0
2015-01-12 11:35:00,14.58,14.59,14.57,14.59,41700.0,14.58,14.59,14.57,14.59,41700.0
2015-01-12 11:40:00,14.58,14.59,14.57,14.59,50100.0,14.58,14.59,14.57,14.59,50100.0
2015-01-12 11:45:00,14.58,14.6,14.57,14.6,266700.0,14.58,14.6,14.57,14.6,266700.0
2015-01-12 11:50:00,14.6,14.61,14.59,14.6,23800.0,14.6,14.61,14.59,14.6,23800.0
2015-01-12 11:55:00,14.59,14.6,14.56,14.56,98900.0,14.59,14.6,14.56,14.56,98900.0
2015-01-12 12:00:00,14.57,14.58,14.55,14.55,110800.0,14.57,14.58,14.55,14.55,110800.0
2015-01-12 12:05:00,14.56,14.56,14.54,14.54,31100.0,14.56,14.56,14.54,14.54,31100.0
2015-01-12 12:10:00,14.54,14.54,14.51,14.52,228800.0,14.54,14.54,14.51,14.52,228800.0
2015-01-12 12:15:00,14.52,14.54,14.52,14.54,197200.0,14.52,14.54,14.52,14.54,197200.0
2015-01-12 12:20:00,14.54,14.54,14.53,14.54,32700.0,14.54,14.54,14.53,14.54,32700.0
2015-01-12 12:25:00,14.54,14.54,14.52,14.52,102600.0,14.54,14.54,14.52,14.52,102600.0
2015-01-12 12:30:00,14.52,14.56,14.52,14.55,85600.0,14.52,14.56,14.52,14.55,85600.0
2015-01-12 12:35:00,14.55,14.56,14.55,14.56,43600.0,14.55,14.56,14.55,14.56,43600.0
2015-01-12 12:40:00,14.56,14.56,14.54,14.54,54200.0,14.56,14.56,14.54,14.54,54200.0
2015-01-12 12:45:00,14.54,14.55,14.52,14.53,51100.0,14.54,14.55,14.52,14.53,51100.0
2015-01-12 12:50:00,14.52,14.54,14.5,14.51,259700.0,14.52,14.54,14.5,14.51,259700.0
2015-01-12 12:55:00,14.51,14.53,14.5,14.51,67000.0,14.51,14.53,14.5,14.51,67000.0
2015-01-12 13:00:00,14.52,14.54,14.51,14.53,36700.0,14.52,14.54,14.51,14.53,36700.0
2015-01-12 13:05:00,14.53,14.54,14.52,14.52,47100.0,14.53,14.54,14.52,14.52,47100.0
2015-01-12 13:10:00,14.52,14.55,14.52,14.55,77700.0,14.52,14.55,14.52,14.55,77700.0
2015-01-12 13:15:00,14.54,14.55,14.52,14.55,116200.0,14.54,14.55,14.52,14.55,116200.0
2015-01-12 13:20:00,14.55,14.55,14.54,14.54,131800.0,14.55,14.55,14.54,14.54,131800.0
2015-01-12 13:25:00,14.54,14.58,14.54,14.58,102400.0,14.54,14.58,14.54,14.58,102400.0
2015-01-12 13:30:00,14.58,14.59,14.57,14.59,53100.0,14.58,14.59,14.57,14.59,53100.0
2015-01-12 13:35:00,14.59,14.59,14.58,14.58,24400.0,14.59,14.59,14.58,14.58,24400.0
2015-01-12 13:40:00,14.58,14.59,14.57,14.58,42900.0,14.58,14.59,14.57,14.58,42900.0
2015-01-12 13:45:00,14.58,14.59,14.57,14.58,100300.0,14.58,14.59,14.57,14.58,100300.0
2015-01-12 13:50:00,14.58,14.59,14.58,14.58,37300.0,14.58,14.59,14.58,14.58,37300.0
2015-01-12 13:55:00,14.59,14.59,14.58,14.59,59200.0,14.59,14.59,14.58,14.59,59200.0
2015-01-12 14:00:00,14.58,14.59,14.56,14.56,85700.0,14.58,14.59,14.56,14.56,85700.0
2015-01-12 14:05:00,14.57,14.57,14.54,14.54,54100.0,14.57,14.57,14.54,14.54,54100.0
2015-01-12 14:10:00,14.54,14.56,14.54,14.56,96300.0,14.54,14.56,14.54,14.56,96300.0
2015-01-12 14:15:00,14.56,14.6,14.55,14.57,271900.0,14.56,14.6,14.55,14.57,271900.0
2015-01-12 14:20:00,14.57,14.57,14.52,14.55,278900.0,14.57,14.57,14.52,14.55,278900.0
2015-01-12 14:25:00,14.55,14.56,14.52,14.52,54500.0,14.55,14.56,14.52,14.52,54500.0
2015-01-12 14:30:00,14.52,14.53,14.51,14.51,39700.0,14.52,14.53,14.51,14.51,39700.0
2015-01-12 14:35:00,14.51,14.52,14.5,14.5,71400.0,14.51,14.52,14.5,14.5,71400.0
2015-01-12 14:40:00,14.5,14.51,14.5,14.51,39200.0,14.5,14.51,14.5,14.51,39200.0
2015-01-12 14:45:00,14.51,14.57,14.5,14.57,192500.0,14.51,14.57,14.5,14.57,192500.0
2015-01-12 14:50:00,14.57,14.58,14.56,14.58,121500.0,14.57,14.58,14.56,14.58,121500.0
2015-01-12 14:55:00,14.57,14.58,14.57,14.58,100600.0,14.57,14.58,14.57,14.58,100600.0
2015-01-12 15:00:00,14.58,14.59,14.57,14.59,63200.0,14.58,14.59,14.57,14.59,63200.0
2015-01-12 15:05:00,14.59,14.6,14.59,14.6,80900.0,14.59,14.6,14.59,14.6,80900.0
2015-01-12 15:10:00,14.6,14.64,14.59,14.64,303400.0,14.6,14.64,14.59,14.64,303400.0
2015-01-12 15:15:00,14.64,14.64,14.61,14.61,180000.0,14.64,14.64,14.61,14.61,180000.0
2015-01-12 15:20:00,14.61,14.61,14.58,14.58,154400.0,14.61,14.61,14.58,14.58,154400.0
2015-01-12 15:25:00,14.58,14.61,14.57,14.59,418800.0,14.58,14.61,14.57,14.59,418800.0
2015-01-12 15:30:00,14.6,14.6,14.56,14.57,243500.0,14.6,14.6,14.56,14.57,243500.0
2015-01-12 15:35:00,14.56,14.57,14.55,14.56,100400.0,14.56,14.57,14.55,14.56,100400.0
2015-01-12 15:40:00,14.56,14.57,14.55,14.57,110800.0,14.56,14.57,14.55,14.57,110800.0
2015-01-12 15:45:00,14.57,14.64,14.56,14.62,425400.0,14.57,14.64,14.56,14.62,425400.0
2015-01-12 15:50:00,14.63,14.63,14.59,14.61,259400.0,14.63,14.63,14.59,14.61,259400.0
2015-01-12 15:55:00,14.6,14.61,14.57,14.58,522200.0,14.6,14.61,14.57,14.58,522200.0
2015-01-13 09:30:00,14.7,14.77,14.68,14.74,120200.0,14.7,14.77,14.68,14.74,120200.0
2015-01-13 09:35:00,14.74,14.78,14.71,14.74,531400.0,14.74,14.78,14.71,14.74,531400.0
2015-01-13 09:40:00,14.74,14.82,14.74,14.78,106600.0,14.74,14.82,14.74,14.78,106600.0
2015-01-13 09:45:00,14.78,14.8,14.71,14.72,439600.0,14.78,14.8,14.71,14.72,439600.0
2015-01-13 09:50:00,14.72,14.73,14.65,14.71,203800.0,14.72,14.73,14.65,14.71,203800.0
2015-01-13 09:55:00,14.71,14.73,14.7,14.73,49400.0,14.71,14.73,14.7,14.73,49400.0
2015-01-13 10:00:00,14.73,14.76,14.7,14.73,391000.0,14.73,14.76,14.7,14.73,391000.0
2015-01-13 10:05:00,14.73,14.75,14.72,14.75,66100.0,14.73,14.75,14.72,14.75,66100.0
2015-01-13 10:10:00,14.74,14.75,14.73,14.74,76400.0,14.74,14.75,14.73,14.74,76400.0
2015-01-13 10:15:00,14.74,14.74,14.71,14.73,101300.0,14.74,14.74,14.71,14.73,101300.0
2015-01-13 10:20:00,14.73,14.74,14.7,14.71,163400.0,14.73,14.74,14.7,14.71,163400.0
2015-01-13 10:25:00,14.7,14.72,14.68,14.7,151300.0,14.7,14.72,14.68,14.7,151300.0
2015-01-13 10:30:00,14.7,14.71,14.68,14.71,131000.0,14.7,14.71,14.68,14.71,131000.0
2015-01-13 10:35:00,14.71,14.71,14.67,14.67,148800.0,14.71,14.71,14.67,14.67,148800.0
2015-01-13 10:40:00,14.68,14.71,14.67,14.7,122100.0,14.68,14.71,14.67,14.7,122100.0
2015-01-13 10:45:00,14.7,14.71,14.67,14.68,345400.0,14.7,14.71,14.67,14.68,345400.0
2015-01-13 10:50:00,14.69,14.7,14.67,14.68,546400.0,14.69,14.7,14.67,14.68,546400.0
2015-01-13 10:55:00,14.68,14.69,14.64,14.64,68800.0,14.68,14.69,14.64,14.64,68800.0
2015-01-13 11:00:00,14.64,14.65,14.61,14.63,89200.0,14.64,14.65,14.61,14.63,89200.0
2015-01-13 11:05:00,14.63,14.69,14.63,14.69,64000.0,14.63,14.69,14.63,14.69,64000.0
2015-01-13 11:10:00,14.68,14.69,14.68,14.69,22100.0,14.68,14.69,14.68,14.69,22100.0
2015-01-13 11:15:00,14.69,14.7,14.68,14.69,55200.0,14.69,14.7,14.68,14.69,55200.0
2015-01-13 11:20:00,14.68,14.7,14.67,14.7,72800.0,14.68,14.7,14.67,14.7,72800.0
2015-01-13 11:25:00,14.7,14.7,14.68,14.7,42800.0,14.7,14.7,14.68,14.7,42800.0
2015-01-13 11:30:00,14.71,14.71,14.69,14.71,86200.0,14.71,14.71,14.69,14.71,86200.0
2015-01-13 11:35:00,14.71,14.74,14.7,14.74,92400.0,14.71,14.74,14.7,14.74,92400.0
2015-01-13 11:40:00,14.74,14.76,14.69,14.76,360800.0,14.74,14.76,14.69,14.76,360800.0
2015-01-13 11:45:00,14.75,14.77,14.74,14.76,66700.0,14.75,14.77,14.74,14.76,66700.0
2015-01-13 11:50:00,14.76,14.77,14.75,14.77,44600.0,14.76,14.77,14.75,14.77,44600.0
2015-01-13 11:55:00,14.77,14.79,14.76,14.77,135000.0,14.77,14.79,14.76,14.77,135000.0
2015-01-13 12:00:00,14.77,14.8,14.76,14.77,264700.0,14.77,14.8,14.76,14.77,264700.0
2015-01-13 12:05:00,14.78,14.78,14.72,14.74,66100.0,14.78,14.78,14.72,14.74,66100.0
2015-01-13 12:10:00,14.74,14.76,14.73,14.73,40300.0,14.74,14.76,14.73,14.73,40300.0
2015-01-13 12:15:00,14.73,14.74,14.68,14.7,603100.0,14.73,14.74,14.68,14.7,603100.0
2015-01-13 12:20:00,14.7,14.7,14.64,14.64,54200.0,14.7,14.7,14.64,14.64,54200.0
2015-01-13 12:25:00,14.64,14.66,14.62,14.62,16900.0,14.64,14.66,14.62,14.62,16900.0
2015-01-13 12:30:00,14.62,14.67,14.62,14.66,165000.0,14.62,14.67,14.62,14.66,165000.0
2015-01-13 12:35:00,14.67,14.67,14.62,14.62,56700.0,14.67,14.67,14.62,14.62,56700.0
2015-01-13 12:40:00,14.63,14.65,14.59,14.6,331500.0,14.63,14.65,14.59,14.6,331500.0
2015-01-13 12:45:00,14.6,14.6,14.59,14.59,30000.0,14.6,14.6,14.59,14.59,30000.0
2015-01-13 12:50:00,14.59,14.61,14.58,14.59,43100.0,14.59,14.61,14.58,14.59,43100.0
2015-01-13 12:55:00,14.59,14.62,14.59,14.6,72100.0,14.59,14.62,14.59,14.6,72100.0
2015-01-13 13:00:00,14.6,14.63,14.59,14.61,342100.0,14.6,14.63,14.59,14.61,342100.0
2015-01-13 13:05:00,14.6,14.61,14.6,14.6,16300.0,14.6,14.61,14.6,14.6,16300.0
2015-01-13 13:10:00,14.61,14.65,14.6,14.62,156000.0,14.61,14.65,14.6,14.62,156000.0
2015-01-13 13:15:00,14.61,14.61,14.59,14.59,17300.0,14.61,14.61,14.59,14.59,17300.0
2015-01-13 13:20:00,14.59,14.6,14.55,14.56,54300.0,14.59,14.6,14.55,14.56,54300.0
2015-01-13 13:25:00,14.57,14.57,14.51,14.52,177500.0,14.57,14.57,14.51,14.52,177500.0
2015-01-13 13:30:00,14.52,14.53,14.48,14.5,106900.0,14.52,14.53,14.48,14.5,106900.0
2015-01-13 13:35:00,14.5,14.51,14.47,14.47,107000.0,14.5,14.51,14.47,14.47,107000.0
2015-01-13 13:40:00,14.47,14.48,14.43,14.44,289300.0,14.47,14.48,14.43,14.44,289300.0
2015-01-13 13:45:00,14.44,14.47,14.43,14.43,116000.0,14.44,14.47,14.43,14.43,116000.0
2015-01-13 13:50:00,14.43,14.44,14.32,14.35,254100.0,14.43,14.44,14.32,14.35,254100.0
2015-01-13 13:55:00,14.36,14.4,14.35,14.4,115100.0,14.36,14.4,14.35,14.4,115100.0
2015-01-13 14:00:00,14.4,14.4,14.36,14.38,117800.0,14.4,14.4,14.36,14.38,117800.0
2015-01-13 14:05:00,14.37,14.38,14.33,14.34,118200.0,14.37,14.38,14.33,14.34,118200.0
2015-01-13 14:10:00,14.34,14.35,14.27,14.31,169900.0,14.34,14.35,14.27,14.31,169900.0
2015-01-13 14:15:00,14.31,14.34,14.29,14.33,123800.0,14.31,14.34,14.29,14.33,123800.0
2015-01-13 14:20:00,14.32,14.35,14.32,14.35,119000.0,14.32,14.35,14.32,14.35,119000.0
2015-01-13 14:25:00,14.35,14.4,14.34,14.4,110500.0,14.35,14.4,14.34,14.4,110500.0
2015-01-13 14:30:00,14.4,14.44,14.39,14.42,131400.0,14.4,14.44,14.39,14.42,131400.0
2015-01-13 14:35:00,14.42,14.44,14.41,14.42,53200.0,14.42,14.44,14.41,14.42,53200.0
2015-01-13 14:40:00,14.42,14.46,14.39,14.45,291000.0,14.42,14.46,14.39,14.45,291000.0
2015-01-13 14:45:00,14.45,14.54,14.45,14.48,510000.0,14.45,14.54,14.45,14.48,510000.0
2015-01-13 14:50:00,14.48,14.51,14.47,14.5,207000.0,14.48,14.51,14.47,14.5,207000.0
2015-01-13 14:55:00,14.5,14.51,14.43,14.44,67600.0,14.5,14.51,14.43,14.44,67600.0
2015-01-13 15:00:00,14.43,14.44,14.42,14.43,81500.0,14.43,14.44,14.42,14.43,81500.0
2015-01-13 15:05:00,14.43,14.43,14.37,14.37,71600.0,14.43,14.43,14.37,14.37,71600.0
2015-01-13 15:10:00,14.37,14.42,14.37,14.42,138000.0,14.37,14.42,14.37,14.42,138000.0
2015-01-13 15:15:00,14.42,14.43,14.4,14.41,98100.0,14.42,14.43,14.4,14.41,98100.0
2015-01-13 15:20:00,14.41,14.45,14.41,14.44,132500.0,14.41,14.45,14.41,14.44,132500.0
2015-01-13 15:25:00,14.44,14.46,14.4,14.4,141600.0,14.44,14.46,14.4,14.4,141600.0
2015-01-13 15:30:00,14.4,14.44,14.39,14.43,162700.0,14.4,14.44,14.39,14.43,162700.0
2015-01-13 15:35:00,14.43,14.49,14.42,14.49,192600.0,14.43,14.49,14.42,14.49,192600.0
2015-01-13 15:40:00,14.48,14.5,14.47,14.48,206900.0,14.48,14.5,14.47,14.48,206900.0
2015-01-13 15:45:00,14.49,14.49,14.46,14.47,198900.0,14.49,14.49,14.46,14.47,198900.0
2015-01-13 15:50:00,14.47,14.49,14.45,14.47,182100.0,14.47,14.49,14.45,14.47,182100.0
2015-01-13 15:55:00,14.48,14.51,14.47,14.51,441000.0,14.48,14.51,14.47,14.51,441000.0
2015-01-14 09:30:00,14.3,14.35,14.25,14.31,183500.0,14.3,14.35,14.25,14.31,183500.0
2015-01-14 09:35:00,14.31,14.39,14.28,14.35,199400.0,14.31,14.39,14.28,14.35,199400.0
2015-01-14 09:40:00,14.34,14.39,14.34,14.37,139900.0,14.34,14.39,14.34,14.37,139900.0
2015-01-14 09:45:00,14.37,14.42,14.34,14.4,168200.0,14.37,14.42,14.34,14.4,168200.0
2015-01-14 09:50:00,14.41,14.5,14.39,14.49,271000.0,14.41,14.5,14.39,14.49,271000.0
2015-01-14 09:55:00,14.48,14.58,14.48,14.58,132600.0,14.48,14.58,14.48,14.58,132600.0
2015-01-14 10:00:00,14.58,14.62,14.56,14.57,213700.0,14.58,14.62,14.56,14.57,213700.0
2015-01-14 10:05:00,14.57,14.61,14.55,14.57,132300.0,14.57,14.61,14.55,14.57,132300.0
2015-01-14 10:10:00,14.57,14.58,14.53,14.54,141900.0,14.57,14.58,14.53,14.54,141900.0
2015-01-14 10:15:00,14.55,14.56,14.51,14.52,17400.0,14.55,14.56,14.51,14.52,17400.0
2015-01-14 10:20:00,14.51,14.53,14.51,14.52,51300.0,14.51,14.53,14.51,14.52,51300.0
2015-01-14 10:25:00,14.52,14.53,14.5,14.53,32500.0,14.52,14.53,14.5,14.53,32500.0
2015-01-14 10:30:00,14.52,14.52,14.48,14.49,90400.0,14.52,14.52,14.48,14.49,90400.0
2015-01-14 10:35:00,14.5,14.55,14.49,14.54,158400.0,14.5,14.55,14.49,14.54,158400.0
2015-01-14 10:40:00,14.54,14.57,14.53,14.57,59600.0,14.54,14.57,14.53,14.57,59600.0
2015-01-14 10:45:00,14.57,14.62,14.56,14.61,123000.0,14.57,14.62,14.56,14.61,123000.0
2015-01-14 10:50:00,14.61,14.65,14.58,14.59,339300.0,14.61,14.65,14.58,14.59,339300.0
2015-01-14 10:55:00,14.58,14.62,14.57,14.62,79100.0,14.58,14.62,14.57,14.62,79100.0
2015-01-14 11:00:00,14.62,14.62,14.56,14.57,48300.0,14.62,14.62,14.56,14.57,48300.0
2015-01-14 11:05:00,14.57,14.58,14.53,14.54,104700.0,14.57,14.58,14.53,14.54,104700.0
2015-01-14 11:10:00,14.54,14.59,14.53,14.55,237300.0,14.54,14.59,14.53,14.55,237300.0
2015-01-14 11:15:00,14.57,14.57,14.52,14.52,83200.0,14.57,14.57,14.52,14.52,83200.0
2015-01-14 11:20:00,14.52,14.6,14.52,14.59,95300.0,14.52,14.6,14.52,14.59,95300.0
2015-01-14 11:25:00,14.59,14.6,14.57,14.59,56800.0,14.59,14.6,14.57,14.59,56800.0
2015-01-14 11:30:00,14.59,14.61,14.55,14.57,60800.0,14.59,14.61,14.55,14.57,60800.0
2015-01-14 11:35:00,14.57,14.59,14.55,14.59,32800.0,14.57,14.59,14.55,14.59,32800.0
2015-01-14 11:40:00,14.59,14.65,14.59,14.61,89700.0,14.59,14.65,14.59,14.61,89700.0
2015-01-14 11:45:00,14.61,14.62,14.59,14.62,146000.0,14.61,14.62,14.59,14.62,146000.0
2015-01-14 11:50:00,14.62,14.63,14.58,14.58,477800.0,14.62,14.63,14.58,14.58,477800.0
2015-01-14 11:55:00,14.58,14.59,14.53,14.54,49700.0,14.58,14.59,14.53,14.54,49700.0
2015-01-14 12:00:00,14.53,14.55,14.52,14.54,163900.0,14.53,14.55,14.52,14.54,163900.0
2015-01-14 12:05:00,14.54,14.56,14.52,14.52,75900.0,14.54,14.56,14.52,14.52,75900.0
2015-01-14 12:10:00,14.52,14.52,14.47,14.47,37800.0,14.52,14.52,14.47,14.47,37800.0
2015-01-14 12:15:00,14.47,14.51,14.46,14.49,81000.0,14.47,14.51,14.46,14.49,81000.0
2015-01-14 12:20:00,14.49,14.54,14.49,14.52,81400.0,14.49,14.54,14.49,14.52,81400.0
2015-01-14 12:25:00,14.52,14.52,14.5,14.51,23200.0,14.52,14.52,14.5,14.51,23200.0
2015-01-14 12:30:00,14.51,14.52,14.49,14.51,42900.0,14.51,14.52,14.49,14.51,42900.0
2015-01-14 12:35:00,14.51,14.52,14.5,14.51,25200.0,14.51,14.52,14.5,14.51,25200.0
2015-01-14 12:40:00,14.51,14.52,14.49,14.5,39900.0,14.51,14.52,14.49,14.5,39900.0
2015-01-14 12:45:00,14.5,14.51,14.48,14.51,108400.0,14.5,14.51,14.48,14.51,108400.0
2015-01-14 12:50:00,14.5,14.5,14.47,14.49,15700.0,14.5,14.5,14.47,14.49,15700.0
2015-01-14 12:55:00,14.49,14.53,14.48,14.51,36800.0,14.49,14.53,14.48,14.51,36800.0
2015-01-14 13:00:00,14.51,14.53,14.5,14.52,38000.0,14.51,14.53,14.5,14.52,38000.0
2015-01-14 13:05:00,14.52,14.52,14.48,14.51,52400.0,14.52,14.52,14.48,14.51,52400.0
2015-01-14 13:10:00,14.51,14.53,14.49,14.51,28500.0,14.51,14.53,14.49,14.51,28500.0
2015-01-14 13:15:00,14.52,14.53,14.49,14.53,48100.0,14.52,14.53,14.49,14.53,48100.0
2015-01-14 13:20:00,14.53,14.53,14.49,14.5,54600.0,14.53,14.53,14.49,14.5,54600.0
2015-01-14 13:25:00,14.5,14.53,14.49,14.51,83900.0,14.5,14.53,14.49,14.51,83900.0
2015-01-14 13:30:00,14.51,14.52,14.5,14.51,68700.0,14.51,14.52,14.5,14.51,68700.0
2015-01-14 13:35:00,14.51,14.52,14.46,14.48,175100.0,14.51,14.52,14.46,14.48,175100.0
2015-01-14 13:40:00,14.47,14.49,14.45,14.45,122900.0,14.47,14.49,14.45,14.45,122900.0
2015-01-14 13:45:00,14.45,14.45,14.42,14.43,238700.0,14.45,14.45,14.42,14.43,238700.0
2015-01-14 13:50:00,14.42,14.42,14.37,14.38,295700.0,14.42,14.42,14.37,14.38,295700.0
2015-01-14 13:55:00,14.38,14.41,14.36,14.4,155700.0,14.38,14.41,14.36,14.4,155700.0
2015-01-14 14:00:00,14.41,14.47,14.4,14.45,283800.0,14.41,14.47,14.4,14.45,283800.0
2015-01-14 14:05:00,14.46,14.46,14.43,14.44,187700.0,14.46,14.46,14.43,14.44,187700.0
2015-01-14 14:10:00,14.43,14.48,14.4,14.48,168100.0,14.43,14.48,14.4,14.48,168100.0
2015-01-14 14:15:00,14.48,14.55,14.47,14.54,74700.0,14.48,14.55,14.47,14.54,74700.0
2015-01-14 14:20:00,14.54,14.55,14.49,14.5,119800.0,14.54,14.55,14.49,14.5,119800.0
2015-01-14 14:25:00,14.51,14.55,14.49,14.53,80900.0,14.51,14.55,14.49,14.53,80900.0
2015-01-14 14:30:00,14.53,14.53,14.51,14.53,150000.0,14.53,14.53,14.51,14.53,150000.0
2015-01-14 14:35:00,14.53,14.53,14.5,14.51,136100.0,14.53,14.53,14.5,14.51,136100.0
2015-01-14 14:40:00,14.51,14.51,14.46,14.46,117700.0,14.51,14.51,14.46,14.46,117700.0
2015-01-14 14:45:00,14.46,14.48,14.44,14.44,374600.0,14.46,14.48,14.44,14.44,374600.0
2015-01-14 14:50:00,14.44,14.45,14.4,14.43,191600.0,14.44,14.45,14.4,14.43,191600.0
2015-01-14 14:55:00,14.44,14.44,14.41,14.42,92900.0,14.44,14.44,14.41,14.42,92900.0
2015-01-14 15:00:00,14.42,14.46,14.41,14.45,120200.0,14.42,14.46,14.41,14.45,120200.0
2015-01-14 15:05:00,14.46,14.47,14.44,14.46,75100.0,14.46,14.47,14.44,14.46,75100.0
2015-01-14 15:10:00,14.46,14.46,14.44,14.46,458800.0,14.46,14.46,14.44,14.46,458800.0
2015-01-14 15:15:00,14.46,14.49,14.45,14.48,431900.0,14.46,14.49,14.45,14.48,431900.0
2015-01-14 15:20:00,14.47,14.5,14.47,14.5,296400.0,14.47,14.5,14.47,14.5,296400.0
2015-01-14 15:25:00,14.5,14.52,14.48,14.52,125100.0,14.5,14.52,14.48,14.52,125100.0
2015-01-14 15:30:00,14.51,14.52,14.45,14.48,156200.0,14.51,14.52,14.45,14.48,156200.0
2015-01-14 15:35:00,14.48,14.5,14.47,14.5,107000.0,14.48,14.5,14.47,14.5,107000.0
2015-01-14 15:40:00,14.5,14.51,14.48,14.49,631300.0,14.5,14.51,14.48,14.49,631300.0
2015-01-14 15:45:00,14.5,14.53,14.48,14.51,383300.0,14.5,14.53,14.48,14.51,383300.0
2015-01-14 15:50:00,14.51,14.53,14.5,14.52,225200.0,14.51,14.53,14.5,14.52,225200.0
2015-01-14 15:55:00,14.52,14.52,14.5,14.5,417300.0,14.52,14.52,14.5,14.5,417300.0
2015-01-15 09:30:00,14.52,14.55,14.45,14.47,74800.0,14.52,14.55,14.45,14.47,74800.0
2015-01-15 09:35:00,14.47,14.53,14.47,14.51,233900.0,14.47,14.53,14.47,14.51,233900.0
2015-01-15 09:40:00,14.51,14.51,14.43,14.44,185600.0,14.51,14.51,14.43,14.44,185600.0
2015-01-15 09:45:00,14.43,14.46,14.41,14.41,92300.0,14.43,14.46,14.41,14.41,92300.0
2015-01-15 09:50:00,14.41,14.42,14.39,14.42,87600.0,14.41,14.42,14.39,14.42,87600.0
2015-01-15 09:55:00,14.42,14.42,14.37,14.38,159800.0,14.42,14.42,14.37,14.38,159800.0
2015-01-15 10:00:00,14.38,14.39,14.35,14.38,96400.0,14.38,14.39,14.35,14.38,96400.0
2015-01-15 10:05:00,14.38,14.42,14.36,14.41,60000.0,14.38,14.42,14.36,14.41,60000.0
2015-01-15 10:10:00,14.42,14.42,14.32,14.39,188000.0,14.42,14.42,14.32,14.39,188000.0
2015-01-15 10:15:00,14.4,14.44,14.39,14.43,142500.0,14.4,14.44,14.39,14.43,142500.0
2015-01-15 10:20:00,14.44,14.47,14.43,14.47,58800.0,14.44,14.47,14.43,14.47,58800.0
2015-01-15 10:25:00,14.47,14.5,14.46,14.5,73400.0,14.47,14.5,14.46,14.5,73400.0
2015-01-15 10:30:00,14.5,14.54,14.49,14.51,125000.0,14.5,14.54,14.49,14.51,125000.0
2015-01-15 10:35:00,14.5,14.51,14.46,14.47,233700.0,14.5,14.51,14.46,14.47,233700.0
2015-01-15 10:40:00,14.47,14.47,14.43,14.44,53600.0,14.47,14.47,14.43,14.44,53600.0
2015-01-15 10:45:00,14.44,14.46,14.42,14.43,89200.0,14.44,14.46,14.42,14.43,89200.0
2015-01-15 10:50:00,14.43,14.52,14.42,14.52,437600.0,14.43,14.52,14.42,14.52,437600.0
2015-01-15 10:55:00,14.53,14.53,14.47,14.48,176800.0,14.53,14.53,14.47,14.48,176800.0
2015-01-15 11:00:00,14.48,14.5,14.46,14.46,162100.0,14.48,14.5,14.46,14.46,162100.0
2015-01-15 11:05:00,14.46,14.48,14.44,14.46,96900.0,14.46,14.48,14.44,14.46,96900.0
2015-01-15 11:10:00,14.46,14.5,14.46,14.5,89700.0,14.46,14.5,14.46,14.5,89700.0
2015-01-15 11:15:00,14.49,14.5,14.44,14.45,74700.0,14.49,14.5,14.44,14.45,74700.0
2015-01-15 11:20:00,14.45,14.46,14.43,14.44,134700.0,14.45,14.46,14.43,14.44,134700.0
2015-01-15 11:25:00,14.44,14.47,14.44,14.44,132400.0,14.44,14.47,14.44,14.44,132400.0
2015-01-15 11:30:00,14.44,14.48,14.41,14.46,274500.0,14.44,14.48,14.41,14.46,274500.0
2015-01-15 11:35:00,14.47,14.47,14.4,14.4,106900.0,14.47,14.47,14.4,14.4,106900.0
2015-01-15 11:40:00,14.41,14.45,14.4,14.44,303700.0,14.41,14.45,14.4,14.44,303700.0
2015-01-15 11:45:00,14.44,14.45,14.42,14.42,39100.0,14.44,14.45,14.42,14.42,39100.0
2015-01-15 11:50:00,14.42,14.43,14.4,14.41,134200.0,14.42,14.43,14.4,14.41,134200.0
2015-01-15 11:55:00,14.41,14.41,14.39,14.39,22500.0,14.41,14.41,14.39,14.39,22500.0
2015-01-15 12:00:00,14.4,14.41,14.38,14.39,39300.0,14.4,14.41,14.38,14.39,39300.0
2015-01-15 12:05:00,14.39,14.43,14.38,14.42,73000.0,14.39,14.43,14.38,14.42,73000.0
2015-01-15 12:10:00,14.41,14.42,14.4,14.4,47900.0,14.41,14.42,14.4,14.4,47900.0
2015-01-15 12:15:00,14.41,14.42,14.39,14.41,93900.0,14.41,14.42,14.39,14.41,93900.0
2015-01-15 12:20:00,14.41,14.44,14.4,14.41,41700.0,14.41,14.44,14.4,14.41,41700.0
2015-01-15 12:25:00,14.41,14.42,14.39,14.4,84400.0,14.41,14.42,14.39,14.4,84400.0
2015-01-15 12:30:00,14.4,14.4,14.37,14.39,36500.0,14.4,14.4,14.37,14.39,36500.0
2015-01-15 12:35:00,14.38,14.39,14.36,14.38,70000.0,14.38,14.39,14.36,14.38,70000.0
2015-01-15 12:40:00,14.38,14.39,14.33,14.34,69000.0,14.38,14.39,14.33,14.34,69000.0
2015-01-15 12:45:00,14.34,14.35,14.32,14.35,77600.0,14.34,14.35,14.32,14.35,77600.0
2015-01-15 12:50:00,14.35,14.36,14.31,14.35,100400.0,14.35,14.36,14.31,14.35,100400.0
2015-01-15 12:55:00,14.35,14.36,14.32,14.32,34100.0,14.35,14.36,14.32,14.32,34100.0
2015-01-15 13:00:00,14.32,14.36,14.31,14.36,38600.0,14.32,14.36,14.31,14.36,38600.0
2015-01-15 13:05:00,14.36,14.38,14.35,14.35,78900.0,14.36,14.38,14.35,14.35,78900.0
2015-01-15 13:10:00,14.35,14.38,14.35,14.37,85500.0,14.35,14.38,14.35,14.37,85500.0
2015-01-15 13:15:00,14.36,14.38,14.35,14.36,132700.0,14.36,14.38,14.35,14.36,132700.0
2015-01-15 13:20:00,14.36,14.37,14.33,14.34,53300.0,14.36,14.37,14.33,14.34,53300.0
2015-01-15 13:25:00,14.34,14.36,14.33,14.34,97100.0,14.34,14.36,14.33,14.34,97100.0
2015-01-15 13:30:00,14.34,14.39,14.32,14.39,500500.0,14.34,14.39,14.32,14.39,500500.0
2015-01-15 13:35:00,14.39,14.4,14.33,14.33,142300.0,14.39,14.4,14.33,14.33,142300.0
2015-01-15 13:40:00,14.34,14.34,14.31,14.32,187000.0,14.34,14.34,14.31,14.32,187000.0
2015-01-15 13:45:00,14.31,14.32,14.3,14.32,75100.0,14.31,14.32,14.3,14.32,75100.0
2015-01-15 13:50:00,14.31,14.34,14.31,14.34,86300.0,14.31,14.34,14.31,14.34,86300.0
2015-01-15 13:55:00,14.34,14.34,14.31,14.34,197600.0,14.34,14.34,14.31,14.34,197600.0
2015-01-15 14:00:00,14.34,14.35,14.32,14.32,44000.0,14.34,14.35,14.32,14.32,44000.0
2015-01-15 14:05:00,14.32,14.33,14.3,14.3,97800.0,14.32,14.33,14.3,14.3,97800.0
2015-01-15 14:10:00,14.3,14.31,14.26,14.26,196500.0,14.3,14.31,14.26,14.26,196500.0
2015-01-15 14:15:00,14.26,14.28,14.26,14.26,67300.0,14.26,14.28,14.26,14.26,67300.0
2015-01-15 14:20:00,14.26,14.26,14.23,14.24,342200.0,14.26,14.26,14.23,14.24,342200.0
2015-01-15 14:25:00,14.25,14.26,14.24,14.25,68400.0,14.25,14.26,14.24,14.25,68400.0
2015-01-15 14:30:00,14.25,14.27,14.24,14.27,92700.0,14.25,14.27,14.24,14.27,92700.0
2015-01-15 14:35:00,14.27,14.29,14.26,14.29,141500.0,14.27,14.29,14.26,14.29,141500.0
2015-01-15 14:40:00,14.29,14.33,14.28,14.33,83700.0,14.29,14.33,14.28,14.33,83700.0
2015-01-15 14:45:00,14.33,14.33,14.28,14.29,243900.0,14.33,14.33,14.28,14.29,243900.0
2015-01-15 14:50:00,14.29,14.32,14.29,14.32,151500.0,14.29,14.32,14.29,14.32,151500.0
2015-01-15 14:55:00,14.31,14.36,14.31,14.36,92000.0,14.31,14.36,14.31,14.36,92000.0
2015-01-15 15:00:00,14.36,14.38,14.35,14.36,252400.0,14.36,14.38,14.35,14.36,252400.0
2015-01-15 15:05:00,14.36,14.36,14.33,14.33,104000.0,14.36,14.36,14.33,14.33,104000.0
2015-01-15 15:10:00,14.34,14.34,14.29,14.31,138200.0,14.34,14.34,14.29,14.31,138200.0
2015-01-15 15:15:00,14.31,14.32,14.3,14.31,205100.0,14.31,14.32,14.3,14.31,205100.0
2015-01-15 15:20:00,14.31,14.33,14.3,14.33,225500.0,14.31,14.33,14.3,14.33,225500.0
2015-01-15 15:25:00,14.33,14.36,14.32,14.36,124400.0,14.33,14.36,14.32,14.36,124400.0
2015-01-15 15:30:00,14.36,14.37,14.34,14.37,227000.0,14.36,14.37,14.34,14.37,227000.0
2015-01-15 15:35:00,14.37,14.37,14.33,14.34,216100.0,14.37,14.37,14.33,14.34,216100.0
2015-01-15 15:40:00,14.34,14.34,14.33,14.34,192300.0,14.34,14.34,14.33,14.34,192300.0
2015-01-15 15:45:00,14.34,14.38,14.32,14.38,678500.0,14.34,14.38,14.32,14.38,678500.0
2015-01-15 15:50:00,14.37,14.37,14.33,14.33,559800.0,14.37,14.37,14.33,14.33,559800.0
2015-01-15 15:55:00,14.33,14.34,14.3,14.31,817100.0,14.33,14.34,14.3,14.31,817100.0
2015-01-16 09:30:00,14.25,14.28,14.17,14.24,486600.0,14.25,14.28,14.17,14.24,486600.0
2015-01-16 09:35:00,14.26,14.33,14.25,14.31,270800.0,14.26,14.33,14.25,14.31,270800.0
2015-01-16 09:40:00,14.32,14.35,14.32,14.33,201500.0,14.32,14.35,14.32,14.33,201500.0
2015-01-16 09:45:00,14.33,14.34,14.25,14.26,184000.0,14.33,14.34,14.25,14.26,184000.0
2015-01-16 09:50:00,14.26,14.27,14.18,14.21,113200.0,14.26,14.27,14.18,14.21,113200.0
2015-01-16 09:55:00,14.2,14.23,14.18,14.2,107800.0,14.2,14.23,14.18,14.2,107800.0
2015-01-16 10:00:00,14.21,14.26,14.2,14.25,119600.0,14.21,14.26,14.2,14.25,119600.0
2015-01-16 10:05:00,14.24,14.28,14.24,14.25,36900.0,14.24,14.28,14.24,14.25,36900.0
2015-01-16 10:10:00,14.25,14.26,14.19,14.19,68300.0,14.25,14.26,14.19,14.19,68300.0
2015-01-16 10:15:00,14.2,14.23,14.18,14.23,157700.0,14.2,14.23,14.18,14.23,157700.0
2015-01-16 10:20:00,14.23,14.23,14.2,14.2,148100.0,14.23,14.23,14.2,14.2,148100.0
2015-01-16 10:25:00,14.21,14.22,14.18,14.21,146700.0,14.21,14.22,14.18,14.21,146700.0
2015-01-16 10:30:00,14.21,14.26,14.2,14.26,80000.0,14.21,14.26,14.2,14.26,80000.0
2015-01-16 10:35:00,14.26,14.27,14.23,14.27,110800.0,14.26,14.27,14.23,14.27,110800.0
2015-01-16 10:40:00,14.27,14.32,14.26,14.32,89700.0,14.27,14.32,14.26,14.32,89700.0
2015-01-16 10:45:00,14.32,14.33,14.28,14.29,65800.0,14.32,14.33,14.28,14.29,65800.0
2015-01-16 10:50:00,14.3,14.37,14.29,14.37,57800.0,14.3,14.37,14.29,14.37,57800.0
2015-01-16 10:55:00,14.37,14.39,14.35,14.39,94100.0,14.37,14.39,14.35,14.39,94100.0
2015-01-16 11:00:00,14.39,14.41,14.38,14.39,55800.0,14.39,14.41,14.38,14.39,55800.0
2015-01-16 11:05:00,14.39,14.39,14.36,14.37,34500.0,14.39,14.39,14.36,14.37,34500.0
2015-01-16 11:10:00,14.37,14.37,14.34,14.36,27500.0,14.37,14.37,14.34,14.36,27500.0
2015-01-16 11:15:00,14.36,14.37,14.34,14.37,44800.0,14.36,14.37,14.34,14.37,44800.0
2015-01-16 11:20:00,14.36,14.37,14.34,14.35,57400.0,14.36,14.37,14.34,14.35,57400.0
2015-01-16 11:25:00,14.35,14.35,14.33,14.34,45300.0,14.35,14.35,14.33,14.34,45300.0
2015-01-16 11:30:00,14.35,14.36,14.33,14.33,23900.0,14.35,14.36,14.33,14.33,23900.0
2015-01-16 11:35:00,14.34,14.37,14.32,14.37,53500.0,14.34,14.37,14.32,14.37,53500.0
2015-01-16 11:40:00,14.37,14.38,14.34,14.36,49900.0,14.37,14.38,14.34,14.36,49900.0
2015-01-16 11:45:00,14.36,14.36,14.32,14.33,38200.0,14.36,14.36,14.32,14.33,38200.0
2015-01-16 11:50:00,14.32,14.33,14.3,14.3,27500.0,14.32,14.33,14.3,14.3,27500.0
2015-01-16 11:55:00,14.3,14.32,14.3,14.31,35600.0,14.3,14.32,14.3,14.31,35600.0
2015-01-16 12:00:00,14.31,14.33,14.29,14.32,77300.0,14.31,14.33,14.29,14.32,77300.0
2015-01-16 12:05:00,14.32,14.33,14.3,14.3,23300.0,14.32,14.33,14.3,14.3,23300.0
2015-01-16 12:10:00,14.31,14.35,14.3,14.34,44300.0,14.31,14.35,14.3,14.34,44300.0
2015-01-16 12:15:00,14.35,14.35,14.32,14.32,24000.0,14.35,14.35,14.32,14.32,24000.0
2015-01-16 12:20:00,14.32,14.33,14.32,14.33,9200.0,14.32,14.33,14.32,14.33,9200.0
2015-01-16 12:25:00,14.32,14.34,14.32,14.34,26300.0,14.32,14.34,14.32,14.34,26300.0
2015-01-16 12:30:00,14.34,14.34,14.32,14.34,45900.0,14.34,14.34,14.32,14.34,45900.0
2015-01-16 12:35:00,14.33,14.35,14.32,14.34,123000.0,14.33,14.35,14.32,14.34,123000.0
2015-01-16 12:40:00,14.35,14.39,14.34,14.38,103200.0,14.35,14.39,14.34,14.38,103200.0
2015-01-16 12:45:00,14.38,14.39,14.36,14.38,52200.0,14.38,14.39,14.36,14.38,52200.0
2015-01-16 12:50:00,14.38,14.41,14.37,14.4,77100.0,14.38,14.41,14.37,14.4,77100.0
2015-01-16 12:55:00,14.4,14.41,14.36,14.38,123000.0,14.4,14.41,14.36,14.38,123000.0
2015-01-16 13:00:00,14.37,14.39,14.36,14.37,62700.0,14.37,14.39,14.36,14.37,62700.0
2015-01-16 13:05:00,14.37,14.4,14.37,14.39,28000.0,14.37,14.4,14.37,14.39,28000.0
2015-01-16 13:10:00,14.38,14.39,14.36,14.38,106800.0,14.38,14.39,14.36,14.38,106800.0
2015-01-16 13:15:00,14.39,14.42,14.37,14.39,161900.0,14.39,14.42,14.37,14.39,161900.0
2015-01-16 13:20:00,14.39,14.4,14.36,14.37,193200.0,14.39,14.4,14.36,14.37,193200.0
2015-01-16 13:25:00,14.38,14.38,14.34,14.35,104000.0,14.38,14.38,14.34,14.35,104000.0
2015-01-16 13:30:00,14.36,14.38,14.33,14.38,183200.0,14.36,14.38,14.33,14.38,183200.0
2015-01-16 13:35:00,14.38,14.4,14.37,14.38,56900.0,14.38,14.4,14.37,14.38,56900.0
2015-01-16 13:40:00,14.38,14.39,14.35,14.35,23100.0,14.38,14.39,14.35,14.35,23100.0
2015-01-16 13:45:00,14.36,14.39,14.34,14.38,43100.0,14.36,14.39,14.34,14.38,43100.0
2015-01-16 13:50:00,14.38,14.39,14.37,14.38,23900.0,14.38,14.39,14.37,14.38,23900.0
2015-01-16 13:55:00,14.38,14.38,14.36,14.38,131000.0,14.38,14.38,14.36,14.38,131000.0
2015-01-16 14:00:00,14.38,14.38,14.36,14.37,37200.0,14.38,14.38,14.36,14.37,37200.0
2015-01-16 14:05:00,14.37,14.38,14.36,14.36,35200.0,14.37,14.38,14.36,14.36,35200.0
2015-01-16 14:10:00,14.37,14.37,14.34,14.35,36700.0,14.37,14.37,14.34,14.35,36700.0
2015-01-16 14:15:00,14.36,14.38,14.35,14.37,45200.0,14.36,14.38,14.35,14.37,45200.0
2015-01-16 14:20:00,14.37,14.37,14.35,14.36,27800.0,14.37,14.37,14.35,14.36,27800.0
2015-01-16 14:25:00,14.36,14.38,14.36,14.38,104800.0,14.36,14.38,14.36,14.38,104800.0
2015-01-16 14:30:00,14.38,14.38,14.35,14.38,33100.0,14.38,14.38,14.35,14.38,33100.0
2015-01-16 14:35:00,14.37,14.38,14.35,14.37,48900.0,14.37,14.38,14.35,14.37,48900.0
2015-01-16 14:40:00,14.36,14.37,14.35,14.37,195200.0,14.36,14.37,14.35,14.37,195200.0
2015-01-16 14:45:00,14.36,14.37,14.34,14.36,42900.0,14.36,14.37,14.34,14.36,42900.0
2015-01-16 14:50:00,14.35,14.38,14.34,14.36,273300.0,14.35,14.38,14.34,14.36,273300.0
2015-01-16 14:55:00,14.37,14.38,14.35,14.38,122000.0,14.37,14.38,14.35,14.38,122000.0
2015-01-16 15:00:00,14.38,14.39,14.36,14.39,55000.0,14.38,14.39,14.36,14.39,55000.0
2015-01-16 15:05:00,14.39,14.41,14.38,14.39,92600.0,14.39,14.41,14.38,14.39,92600.0
2015-01-16 15:10:00,14.39,14.4,14.38,14.39,60500.0,14.39,14.4,14.38,14.39,60500.0
2015-01-16 15:15:00,14.39,14.41,14.38,14.41,214200.0,14.39,14.41,14.38,14.41,214200.0
2015-01-16 15:20:00,14.4,14.41,14.38,14.41,155400.0,14.4,14.41,14.38,14.41,155400.0
2015-01-16 15:25:00,14.4,14.41,14.38,14.39,78300.0,14.4,14.41,14.38,14.39,78300.0
2015-01-16 15:30:00,14.39,14.42,14.38,14.42,127000.0,14.39,14.42,14.38,14.42,127000.0
2015-01-16 15:35:00,14.42,14.46,14.41,14.46,91700.0,14.42,14.46,14.41,14.46,91700.0
2015-01-16 15:40:00,14.46,14.46,14.45,14.46,43700.0,14.46,14.46,14.45,14.46,43700.0
2015-01-16 15:45:00,14.46,14.47,14.43,14.46,400000.0,14.46,14.47,14.43,14.46,400000.0
2015-01-16 15:50:00,14.46,14.46,14.45,14.46,158100.0,14.46,14.46,14.45,14.46,158100.0
2015-01-16 15:55:00,14.46,14.48,14.45,14.46,710600.0,14.46,14.48,14.45,14.46,710600.0
2015-01-20 09:30:00,14.49,14.62,14.49,14.61,130700.0,14.49,14.62,14.49,14.61,130700.0
2015-01-20 09:35:00,14.61,14.62,14.53,14.56,90600.0,14.61,14.62,14.53,14.56,90600.0
2015-01-20 09:40:00,14.55,14.56,14.49,14.49,118100.0,14.55,14.56,14.49,14.49,118100.0
2015-01-20 09:45:00,14.5,14.52,14.44,14.44,73500.0,14.5,14.52,14.44,14.44,73500.0
2015-01-20 09:50:00,14.44,14.46,14.4,14.45,65300.0,14.44,14.46,14.4,14.45,65300.0
2015-01-20 09:55:00,14.45,14.45,14.42,14.43,17900.0,14.45,14.45,14.42,14.43,17900.0
2015-01-20 10:00:00,14.43,14.45,14.4,14.45,171800.0,14.43,14.45,14.4,14.45,171800.0
2015-01-20 10:05:00,14.45,14.46,14.42,14.42,63800.0,14.45,14.46,14.42,14.42,63800.0
2015-01-20 10:10:00,14.43,14.43,14.37,14.4,349700.0,14.43,14.43,14.37,14.4,349700.0
2015-01-20 10:15:00,14.39,14.4,14.31,14.31,62700.0,14.39,14.4,14.31,14.31,62700.0
2015-01-20 10:20:00,14.31,14.36,14.3,14.36,122600.0,14.31,14.36,14.3,14.36,122600.0
2015-01-20 10:25:00,14.36,14.37,14.33,14.36,51500.0,14.36,14.37,14.33,14.36,51500.0
2015-01-20 10:30:00,14.36,14.37,14.3,14.3,77100.0,14.36,14.37,14.3,14.3,77100.0
2015-01-20 10:35:00,14.31,14.31,14.28,14.29,51700.0,14.31,14.31,14.28,14.29,51700.0
2015-01-20 10:40:00,14.28,14.29,14.23,14.28,287000.0,14.28,14.29,14.23,14.28,287000.0
2015-01-20 10:45:00,14.28,14.37,14.27,14.37,164200.0,14.28,14.37,14.27,14.37,164200.0
2015-01-20 10:50:00,14.38,14.39,14.34,14.38,74400.0,14.38,14.39,14.34,14.38,74400.0
2015-01-20 10:55:00,14.38,14.4,14.34,14.4,107300.0,14.38,14.4,14.34,14.4,107300.0
2015-01-20 11:00:00,14.4,14.41,14.36,14.39,194400.0,14.4,14.41,14.36,14.39,194400.0
2015-01-20 11:05:00,14.38,14.4,14.38,14.4,54100.0,14.38,14.4,14.38,14.4,54100.0
2015-01-20 11:10:00,14.39,14.39,14.35,14.39,46400.0,14.39,14.39,14.35,14.39,46400.0
2015-01-20 11:15:00,14.39,14.39,14.35,14.38,35200.0,14.39,14.39,14.35,14.38,35200.0
2015-01-20 11:20:00,14.39,14.4,14.38,14.4,12900.0,14.39,14.4,14.38,14.4,12900.0
2015-01-20 11:25:00,14.4,14.4,14.37,14.39,41100.0,14.4,14.4,14.37,14.39,41100.0
2015-01-20 11:30:00,14.38,14.38,14.35,14.37,122000.0,14.38,14.38,14.35,14.37,122000.0
2015-01-20 11:35:00,14.37,14.37,14.35,14.35,108700.0,14.37,14.37,14.35,14.35,108700.0
2015-01-20 11:40:00,14.36,14.37,14.33,14.37,78000.0,14.36,14.37,14.33,14.37,78000.0
2015-01-20 11:45:00,14.36,14.37,14.31,14.34,95500.0,14.36,14.37,14.31,14.34,95500.0
2015-01-20 11:50:00,14.33,14.35,14.31,14.32,44800.0,14.33,14.35,14.31,14.32,44800.0
2015-01-20 11:55:00,14.33,14.33,14.31,14.32,22900.0,14.33,14.33,14.31,14.32,22900.0
2015-01-20 12:00:00,14.32,14.33,14.31,14.33,65800.0,14.32,14.33,14.31,14.33,65800.0
2015-01-20 12:05:00,14.33,14.37,14.32,14.37,40900.0,14.33,14.37,14.32,14.37,40900.0
2015-01-20 12:10:00,14.37,14.38,14.34,14.35,59000.0,14.37,14.38,14.34,14.35,59000.0
2015-01-20 12:15:00,14.35,14.35,14.3,14.31,107000.0,14.35,14.35,14.3,14.31,107000.0
2015-01-20 12:20:00,14.31,14.31,14.3,14.31,13700.0,14.31,14.31,14.3,14.31,13700.0
2015-01-20 12:25:00,14.31,14.34,14.3,14.34,77100.0,14.31,14.34,14.3,14.34,77100.0
2015-01-20 12:30:00,14.34,14.34,14.32,14.32,36300.0,14.34,14.34,14.32,14.32,36300.0
2015-01-20 12:35:00,14.33,14.33,14.29,14.33,84200.0,14.33,14.33,14.29,14.33,84200.0
2015-01-20 12:40:00,14.33,14.36,14.32,14.36,47700.0,14.33,14.36,14.32,14.36,47700.0
2015-01-20 12:45:00,14.36,14.37,14.35,14.36,40400.0,14.36,14.37,14.35,14.36,40400.0
2015-01-20 12:50:00,14.36,14.36,14.32,14.32,34200.0,14.36,14.36,14.32,14.32,34200.0
2015-01-20 12:55:00,14.32,14.33,14.32,14.32,31100.0,14.32,14.33,14.32,14.32,31100.0
2015-01-20 13:00:00,14.33,14.33,14.31,14.31,38900.0,14.33,14.33,14.31,14.31,38900.0
2015-01-20 13:05:00,14.31,14.31,14.28,14.29,111900.0,14.31,14.31,14.28,14.29,111900.0
2015-01-20 13:10:00,14.28,14.31,14.28,14.31,21500.0,14.28,14.31,14.28,14.31,21500.0
2015-01-20 13:15:00,14.31,14.33,14.3,14.33,34900.0,14.31,14.33,14.3,14.33,34900.0
2015-01-20 13:20:00,14.33,14.36,14.33,14.35,122400.0,14.33,14.36,14.33,14.35,122400.0
2015-01-20 13:25:00,14.35,14.36,14.34,14.36,39300.0,14.35,14.36,14.34,14.36,39300.0
2015-01-20 13:30:00,14.36,14.36,14.34,14.35,16500.0,14.36,14.36,14.34,14.35,16500.0
2015-01-20 13:35:00,14.34,14.34,14.32,14.32,20900.0,14.34,14.34,14.32,14.32,20900.0
2015-01-20 13:40:00,14.33,14.34,14.31,14.34,35200.0,14.33,14.34,14.31,14.34,35200.0
2015-01-20 13:45:00,14.34,14.35,14.32,14.35,49100.0,14.34,14.35,14.32,14.35,49100.0
2015-01-20 13:50:00,14.35,14.35,14.33,14.34,35300.0,14.35,14.35,14.33,14.34,35300.0
2015-01-20 13:55:00,14.34,14.34,14.33,14.34,206400.0,14.34,14.34,14.33,14.34,206400.0
2015-01-20 14:00:00,14.34,14.37,14.33,14.36,147200.0,14.34,14.37,14.33,14.36,147200.0
2015-01-20 14:05:00,14.36,14.36,14.34,14.35,52700.0,14.36,14.36,14.34,14.35,52700.0
2015-01-20 14:10:00,14.35,14.35,14.33,14.34,41400.0,14.35,14.35,14.33,14.34,41400.0
2015-01-20 14:15:00,14.33,14.34,14.31,14.31,47600.0,14.33,14.34,14.31,14.31,47600.0
2015-01-20 14:20:00,14.31,14.34,14.31,14.33,214200.0,14.31,14.34,14.31,14.33,214200.0
2015-01-20 14:25:00,14.34,14.38,14.33,14.36,171600.0,14.34,14.38,14.33,14.36,171600.0
2015-01-20 14:30:00,14.37,14.39,14.35,14.36,133600.0,14.37,14.39,14.35,14.36,133600.0
2015-01-20 14:35:00,14.36,14.36,14.34,14.34,67300.0,14.36,14.36,14.34,14.34,67300.0
2015-01-20 14:40:00,14.34,14.38,14.34,14.37,136000.0,14.34,14.38,14.34,14.37,136000.0
2015-01-20 14:45:00,14.37,14.38,14.36,14.37,47700.0,14.37,14.38,14.36,14.37,47700.0
2015-01-20 14:50:00,14.36,14.38,14.35,14.37,143500.0,14.36,14.38,14.35,14.37,143500.0
2015-01-20 14:55:00,14.38,14.38,14.36,14.36,206800.0,14.38,14.38,14.36,14.36,206800.0
2015-01-20 15:00:00,14.36,14.37,14.34,14.34,62800.0,14.36,14.37,14.34,14.34,62800.0
2015-01-20 15:05:00,14.35,14.36,14.34,14.35,118700.0,14.35,14.36,14.34,14.35,118700.0
2015-01-20 15:10:00,14.34,14.35,14.34,14.35,33700.0,14.34,14.35,14.34,14.35,33700.0
2015-01-20 15:15:00,14.34,14.36,14.33,14.36,191800.0,14.34,14.36,14.33,14.36,191800.0
2015-01-20 15:20:00,14.36,14.37,14.35,14.37,92900.0,14.36,14.37,14.35,14.37,92900.0
2015-01-20 15:25:00,14.37,14.37,14.36,14.36,47400.0,14.37,14.37,14.36,14.36,47400.0
2015-01-20 15:30:00,14.37,14.37,14.34,14.36,87300.0,14.37,14.37,14.34,14.36,87300.0
2015-01-20 15:35:00,14.36,14.36,14.33,14.35,157600.0,14.36,14.36,14.33,14.35,157600.0
2015-01-20 15:40:00,14.35,14.37,14.34,14.35,92200.0,14.35,14.37,14.34,14.35,92200.0
2015-01-20 15:45:00,14.35,14.36,14.34,14.34,192400.0,14.35,14.36,14.34,14.34,192400.0
2015-01-20 15:50:00,14.34,14.35,14.33,14.33,131700.0,14.34,14.35,14.33,14.33,131700.0
2015-01-20 15:55:00,14.33,14.35,14.33,14.34,431500.0,14.33,14.35,14.33,14.34,431500.0
2015-01-21 09:30:00,14.27,14.35,14.26,14.3,92800.0,14.27,14.35,14.26,14.3,92800.0
2015-01-21 09:35:00,14.3,14.4,14.27,14.4,120800.0,14.3,14.4,14.27,14.4,120800.0
2015-01-21 09:40:00,14.4,14.43,14.37,14.4,116500.0,14.4,14.43,14.37,14.4,116500.0
2015-01-21 09:45:00,14.4,14.42,14.34,14.36,129600.0,14.4,14.42,14.34,14.36,129600.0
2015-01-21 09:50:00,14.36,14.38,14.34,14.35,69800.0,14.36,14.38,14.34,14.35,69800.0
2015-01-21 09:55:00,14.34,14.37,14.33,14.36,61300.0,14.34,14.37,14.33,14.36,61300.0
2015-01-21 10:00:00,14.36,14.38,14.36,14.38,40500.0,14.36,14.38,14.36,14.38,40500.0
2015-01-21 10:05:00,14.38,14.39,14.34,14.34,103900.0,14.38,14.39,14.34,14.34,103900.0
2015-01-21 10:10:00,14.34,14.34,14.29,14.29,104700.0,14.34,14.34,14.29,14.29,104700.0
2015-01-21 10:15:00,14.29,14.34,14.28,14.34,179400.0,14.29,14.34,14.28,14.34,179400.0
2015-01-21 10:20:00,14.34,14.35,14.29,14.3,209800.0,14.34,14.35,14.29,14.3,209800.0
2015-01-21 10:25:00,14.31,14.31,14.27,14.31,115000.0,14.31,14.31,14.27,14.31,115000.0
2015-01-21 10:30:00,14.31,14.32,14.3,14.3,103200.0,14.31,14.32,14.3,14.3,103200.0
2015-01-21 10:35:00,14.3,14.31,14.28,14.3,60400.0,14.3,14.31,14.28,14.3,60400.0
2015-01-21 10:40:00,14.29,14.35,14.29,14.35,50200.0,14.29,14.35,14.29,14.35,50200.0
2015-01-21 10:45:00,14.35,14.42,14.35,14.42,250700.0,14.35,14.42,14.35,14.42,250700.0
2015-01-21 10:50:00,14.43,14.47,14.42,14.46,133900.0,14.43,14.47,14.42,14.46,133900.0
2015-01-21 10:55:00,14.47,14.47,14.44,14.45,44400.0,14.47,14.47,14.44,14.45,44400.0
2015-01-21 11:00:00,14.44,14.48,14.43,14.44,64800.0,14.44,14.48,14.43,14.44,64800.0
2015-01-21 11:05:00,14.44,14.44,14.42,14.42,31500.0,14.44,14.44,14.42,14.42,31500.0
2015-01-21 11:10:00,14.43,14.44,14.41,14.42,80500.0,14.43,14.44,14.41,14.42,80500.0
2015-01-21 11:15:00,14.42,14.43,14.4,14.43,30900.0,14.42,14.43,14.4,14.43,30900.0
2015-01-21 11:20:00,14.43,14.44,14.39,14.44,53700.0,14.43,14.44,14.39,14.44,53700.0
2015-01-21 11:25:00,14.44,14.44,14.41,14.44,222800.0,14.44,14.44,14.41,14.44,222800.0
2015-01-21 11:30:00,14.44,14.45,14.42,14.42,37900.0,14.44,14.45,14.42,14.42,37900.0
2015-01-21 11:35:00,14.43,14.44,14.39,14.4,26900.0,14.43,14.44,14.39,14.4,26900.0
2015-01-21 11:40:00,14.4,14.42,14.38,14.39,39900.0,14.4,14.42,14.38,14.39,39900.0
2015-01-21 11:45:00,14.39,14.4,14.38,14.39,188500.0,14.39,14.4,14.38,14.39,188500.0
2015-01-21 11:50:00,14.39,14.39,14.38,14.39,31700.0,14.39,14.39,14.38,14.39,31700.0
2015-01-21 11:55:00,14.39,14.4,14.37,14.38,62800.0,14.39,14.4,14.37,14.38,62800.0
2015-01-21 12:00:00,14.38,14.38,14.37,14.38,41100.0,14.38,14.38,14.37,14.38,41100.0
2015-01-21 12:05:00,14.38,14.38,14.35,14.36,25000.0,14.38,14.38,14.35,14.36,25000.0
2015-01-21 12:10:00,14.36,14.38,14.33,14.33,617600.0,14.36,14.38,14.33,14.33,617600.0
2015-01-21 12:15:00,14.34,14.38,14.32,14.37,339700.0,14.34,14.38,14.32,14.37,339700.0
2015-01-21 12:20:00,14.36,14.38,14.36,14.38,51800.0,14.36,14.38,14.36,14.38,51800.0
2015-01-21 12:25:00,14.37,14.38,14.36,14.37,59700.0,14.37,14.38,14.36,14.37,59700.0
2015-01-21 12:30:00,14.38,14.38,14.35,14.35,35800.0,14.38,14.38,14.35,14.35,35800.0
2015-01-21 12:35:00,14.35,14.35,14.32,14.34,29400.0,14.35,14.35,14.32,14.34,29400.0
2015-01-21 12:40:00,14.34,14.35,14.32,14.33,47800.0,14.34,14.35,14.32,14.33,47800.0
2015-01-21 12:45:00,14.34,14.34,14.32,14.33,40700.0,14.34,14.34,14.32,14.33,40700.0
2015-01-21 12:50:00,14.33,14.34,14.27,14.28,70700.0,14.33,14.34,14.27,14.28,70700.0
2015-01-21 12:55:00,14.29,14.3,14.28,14.3,22400.0,14.29,14.3,14.28,14.3,22400.0
2015-01-21 13:00:00,14.29,14.33,14.27,14.32,55400.0,14.29,14.33,14.27,14.32,55400.0
2015-01-21 13:05:00,14.32,14.34,14.31,14.34,11600.0,14.32,14.34,14.31,14.34,11600.0
2015-01-21 13:10:00,14.34,14.35,14.32,14.34,29800.0,14.34,14.35,14.32,14.34,29800.0
2015-01-21 13:15:00,14.34,14.37,14.34,14.36,52900.0,14.34,14.37,14.34,14.36,52900.0
2015-01-21 13:20:00,14.36,14.38,14.36,14.38,17700.0,14.36,14.38,14.36,14.38,17700.0
2015-01-21 13:25:00,14.38,14.38,14.32,14.33,53600.0,14.38,14.38,14.32,14.33,53600.0
2015-01-21 13:30:00,14.32,14.34,14.3,14.33,34400.0,14.32,14.34,14.3,14.33,34400.0
2015-01-21 13:35:00,14.33,14.35,14.31,14.34,16800.0,14.33,14.35,14.31,14.34,16800.0
2015-01-21 13:40:00,14.33,14.35,14.33,14.34,56400.0,14.33,14.35,14.33,14.34,56400.0
2015-01-21 13:45:00,14.34,14.34,14.31,14.32,36200.0,14.34,14.34,14.31,14.32,36200.0
2015-01-21 13:50:00,14.32,14.33,14.31,14.31,31900.0,14.32,14.33,14.31,14.31,31900.0
2015-01-21 13:55:00,14.31,14.32,14.3,14.31,35600.0,14.31,14.32,14.3,14.31,35600.0
2015-01-21 14:00:00,14.31,14.31,14.24,14.28,308300.0,14.31,14.31,14.24,14.28,308300.0
2015-01-21 14:05:00,14.28,14.31,14.28,14.3,23500.0,14.28,14.31,14.28,14.3,23500.0
2015-01-21 14:10:00,14.3,14.32,14.27,14.32,51000.0,14.3,14.32,14.27,14.32,51000.0
2015-01-21 14:15:00,14.32,14.33,14.3,14.32,23600.0,14.32,14.33,14.3,14.32,23600.0
2015-01-21 14:20:00,14.32,14.35,14.31,14.34,36300.0,14.32,14.35,14.31,14.34,36300.0
2015-01-21 14:25:00,14.35,14.35,14.32,14.33,27900.0,14.35,14.35,14.32,14.33,27900.0
2015-01-21 14:30:00,14.32,14.35,14.32,14.34,65900.0,14.32,14.35,14.32,14.34,65900.0
2015-01-21 14:35:00,14.34,14.35,14.32,14.32,45200.0,14.34,14.35,14.32,14.32,45200.0
2015-01-21 14:40:00,14.31,14.35,14.31,14.34,27900.0,14.31,14.35,14.31,14.34,27900.0
2015-01-21 14:45:00,14.34,14.36,14.34,14.36,25400.0,14.34,14.36,14.34,14.36,25400.0
2015-01-21 14:50:00,14.36,14.36,14.35,14.36,11900.0,14.36,14.36,14.35,14.36,11900.0
2015-01-21 14:55:00,14.36,14.37,14.35,14.37,72400.0,14.36,14.37,14.35,14.37,72400.0
2015-01-21 15:00:00,14.36,14.37,14.35,14.36,75900.0,14.36,14.37,14.35,14.36,75900.0
2015-01-21 15:05:00,14.36,14.36,14.34,14.34,21500.0,14.36,14.36,14.34,14.34,21500.0
2015-01-21 15:10:00,14.35,14.36,14.33,14.36,44800.0,14.35,14.36,14.33,14.36,44800.0
2015-01-21 15:15:00,14.36,14.39,14.35,14.39,51800.0,14.36,14.39,14.35,14.39,51800.0
2015-01-21 15:20:00,14.39,14.4,14.38,14.39,51200.0,14.39,14.4,14.38,14.39,51200.0
2015-01-21 15:25:00,14.39,14.4,14.38,14.39,61100.0,14.39,14.4,14.38,14.39,61100.0
2015-01-21 15:30:00,14.39,14.4,14.38,14.4,75500.0,14.39,14.4,14.38,14.4,75500.0
2015-01-21 15:35:00,14.4,14.4,14.38,14.39,64700.0,14.4,14.4,14.38,14.39,64700.0
2015-01-21 15:40:00,14.38,14.39,14.38,14.39,30200.0,14.38,14.39,14.38,14.39,30200.0
2015-01-21 15:45:00,14.39,14.4,14.38,14.4,82000.0,14.39,14.4,14.38,14.4,82000.0
2015-01-21 15:50:00,14.4,14.4,14.38,14.4,126900.0,14.4,14.4,14.38,14.4,126900.0
2015-01-21 15:55:00,14.4,14.4,14.39,14.4,205900.0,14.4,14.4,14.39,14.4,205900.0
2015-01-22 09:30:00,14.51,14.58,14.45,14.52,244300.0,14.51,14.58,14.45,14.52,244300.0
2015-01-22 09:35:00,14.51,14.67,14.5,14.62,676300.0,14.51,14.67,14.5,14.62,676300.0
2015-01-22 09:40:00,14.63,14.67,14.59,14.59,426500.0,14.63,14.67,14.59,14.59,426500.0
2015-01-22 09:45:00,14.58,14.6,14.45,14.47,632200.0,14.58,14.6,14.45,14.47,632200.0
2015-01-22 09:50:00,14.47,14.48,14.42,14.43,219400.0,14.47,14.48,14.42,14.43,219400.0
2015-01-22 09:55:00,14.42,14.43,14.36,14.43,425300.0,14.42,14.43,14.36,14.43,425300.0
2015-01-22 10:00:00,14.44,14.54,14.43,14.52,514900.0,14.44,14.54,14.43,14.52,514900.0
2015-01-22 10:05:00,14.52,14.57,14.49,14.53,221200.0,14.52,14.57,14.49,14.53,221200.0
2015-01-22 10:10:00,14.53,14.54,14.5,14.51,87700.0,14.53,14.54,14.5,14.51,87700.0
2015-01-22 10:15:00,14.52,14.54,14.5,14.54,109000.0,14.52,14.54,14.5,14.54,109000.0
2015-01-22 10:20:00,14.55,14.57,14.54,14.55,114600.0,14.55,14.57,14.54,14.55,114600.0
2015-01-22 10:25:00,14.55,14.55,14.51,14.53,54600.0,14.55,14.55,14.51,14.53,54600.0
2015-01-22 10:30:00,14.53,14.6,14.52,14.59,346500.0,14.53,14.6,14.52,14.59,346500.0
2015-01-22 10:35:00,14.58,14.63,14.58,14.61,157400.0,14.58,14.63,14.58,14.61,157400.0
2015-01-22 10:40:00,14.61,14.63,14.59,14.63,180400.0,14.61,14.63,14.59,14.63,180400.0
2015-01-22 10:45:00,14.64,14.68,14.62,14.63,318700.0,14.64,14.68,14.62,14.63,318700.0
2015-01-22 10:50:00,14.64,14.68,14.61,14.61,74400.0,14.64,14.68,14.61,14.61,74400.0
2015-01-22 10:55:00,14.61,14.64,14.6,14.64,67900.0,14.61,14.64,14.6,14.64,67900.0
2015-01-22 11:00:00,14.64,14.66,14.62,14.64,106800.0,14.64,14.66,14.62,14.64,106800.0
2015-01-22 11:05:00,14.64,14.66,14.64,14.65,165900.0,14.64,14.66,14.64,14.65,165900.0
2015-01-22 11:10:00,14.65,14.66,14.64,14.64,95200.0,14.65,14.66,14.64,14.64,95200.0
2015-01-22 11:15:00,14.64,14.65,14.61,14.63,59800.0,14.64,14.65,14.61,14.63,59800.0
2015-01-22 11:20:00,14.62,14.64,14.6,14.63,137400.0,14.62,14.64,14.6,14.63,137400.0
2015-01-22 11:25:00,14.62,14.64,14.61,14.62,27500.0,14.62,14.64,14.61,14.62,27500.0
2015-01-22 11:30:00,14.61,14.62,14.61,14.61,33700.0,14.61,14.62,14.61,14.61,33700.0
2015-01-22 11:35:00,14.62,14.64,14.61,14.63,81700.0,14.62,14.64,14.61,14.63,81700.0
2015-01-22 11:40:00,14.64,14.65,14.63,14.65,60200.0,14.64,14.65,14.63,14.65,60200.0
2015-01-22 11:45:00,14.65,14.65,14.61,14.62,22200.0,14.65,14.65,14.61,14.62,22200.0
2015-01-22 11:50:00,14.61,14.64,14.61,14.64,348400.0,14.61,14.64,14.61,14.64,348400.0
2015-01-22 11:55:00,14.64,14.65,14.61,14.64,282300.0,14.64,14.65,14.61,14.64,282300.0
2015-01-22 12:00:00,14.65,14.66,14.63,14.65,78000.0,14.65,14.66,14.63,14.65,78000.0
2015-01-22 12:05:00,14.65,14.66,14.61,14.64,164700.0,14.65,14.66,14.61,14.64,164700.0
2015-01-22 12:10:00,14.65,14.66,14.64,14.65,49100.0,14.65,14.66,14.64,14.65,49100.0
2015-01-22 12:15:00,14.65,14.66,14.65,14.65,75500.0,14.65,14.66,14.65,14.65,75500.0
2015-01-22 12:20:00,14.66,14.66,14.65,14.66,54300.0,14.66,14.66,14.65,14.66,54300.0
2015-01-22 12:25:00,14.65,14.66,14.65,14.66,13300.0,14.65,14.66,14.65,14.66,13300.0
2015-01-22 12:30:00,14.66,14.66,14.64,14.66,118900.0,14.66,14.66,14.64,14.66,118900.0
2015-01-22 12:35:00,14.66,14.66,14.64,14.65,30000.0,14.66,14.66,14.64,14.65,30000.0
2015-01-22 12:40:00,14.65,14.67,14.64,14.66,87500.0,14.65,14.67,14.64,14.66,87500.0
2015-01-22 12:45:00,14.66,14.67,14.65,14.66,43900.0,14.66,14.67,14.65,14.66,43900.0
2015-01-22 12:50:00,14.66,14.66,14.62,14.62,35800.0,14.66,14.66,14.62,14.62,35800.0
2015-01-22 12:55:00,14.63,14.65,14.62,14.65,50500.0,14.63,14.65,14.62,14.65,50500.0
2015-01-22 13:00:00,14.65,14.67,14.65,14.67,28700.0,14.65,14.67,14.65,14.67,28700.0
2015-01-22 13:05:00,14.67,14.67,14.66,14.66,18000.0,14.67,14.67,14.66,14.66,18000.0
2015-01-22 13:10:00,14.67,14.67,14.65,14.65,13300.0,14.67,14.67,14.65,14.65,13300.0
2015-01-22 13:15:00,14.65,14.66,14.64,14.65,33100.0,14.65,14.66,14.64,14.65,33100.0
2015-01-22 13:20:00,14.64,14.66,14.62,14.65,74900.0,14.64,14.66,14.62,14.65,74900.0
2015-01-22 13:25:00,14.66,14.66,14.63,14.63,29300.0,14.66,14.66,14.63,14.63,29300.0
2015-01-22 13:30:00,14.64,14.66,14.63,14.65,27100.0,14.64,14.66,14.63,14.65,27100.0
2015-01-22 13:35:00,14.66,14.66,14.65,14.66,16300.0,14.66,14.66,14.65,14.66,16300.0
2015-01-22 13:40:00,14.66,14.69,14.65,14.68,58600.0,14.66,14.69,14.65,14.68,58600.0
2015-01-22 13:45:00,14.68,14.69,14.67,14.69,38700.0,14.68,14.69,14.67,14.69,38700.0
2015-01-22 13:50:00,14.69,14.7,14.68,14.7,37500.0,14.69,14.7,14.68,14.7,37500.0
2015-01-22 13:55:00,14.69,14.7,14.67,14.68,51500.0,14.69,14.7,14.67,14.68,51500.0
2015-01-22 14:00:00,14.69,14.7,14.69,14.7,27600.0,14.69,14.7,14.69,14.7,27600.0
2015-01-22 14:05:00,14.69,14.7,14.67,14.68,52200.0,14.69,14.7,14.67,14.68,52200.0
2015-01-22 14:10:00,14.68,14.7,14.68,14.7,18500.0,14.68,14.7,14.68,14.7,18500.0
2015-01-22 14:15:00,14.7,14.72,14.69,14.7,151800.0,14.7,14.72,14.69,14.7,151800.0
2015-01-22 14:20:00,14.7,14.73,14.69,14.73,76600.0,14.7,14.73,14.69,14.73,76600.0
2015-01-22 14:25:00,14.73,14.75,14.72,14.74,70000.0,14.73,14.75,14.72,14.74,70000.0
2015-01-22 14:30:00,14.74,14.79,14.73,14.76,141200.0,14.74,14.79,14.73,14.76,141200.0
2015-01-22 14:35:00,14.76,14.77,14.73,14.76,217000.0,14.76,14.77,14.73,14.76,217000.0
2015-01-22 14:40:00,14.76,14.77,14.75,14.77,72700.0,14.76,14.77,14.75,14.77,72700.0
2015-01-22 14:45:00,14.76,14.79,14.76,14.77,43300.0,14.76,14.79,14.76,14.77,43300.0
2015-01-22 14:50:00,14.77,14.77,14.75,14.76,20300.0,14.77,14.77,14.75,14.76,20300.0
2015-01-22 14:55:00,14.76,14.78,14.75,14.77,37500.0,14.76,14.78,14.75,14.77,37500.0
2015-01-22 15:00:00,14.78,14.8,14.76,14.8,73400.0,14.78,14.8,14.76,14.8,73400.0
2015-01-22 15:05:00,14.8,14.86,14.79,14.85,236400.0,14.8,14.86,14.79,14.85,236400.0
2015-01-22 15:10:00,14.86,14.87,14.83,14.87,142700.0,14.86,14.87,14.83,14.87,142700.0
2015-01-22 15:15:00,14.86,14.92,14.86,14.91,215300.0,14.86,14.92,14.86,14.91,215300.0
2015-01-22 15:20:00,14.91,14.92,14.86,14.87,318400.0,14.91,14.92,14.86,14.87,318400.0
2015-01-22 15:25:00,14.87,14.87,14.83,14.85,180100.0,14.87,14.87,14.83,14.85,180100.0
2015-01-22 15:30:00,14.86,14.87,14.85,14.86,112500.0,14.86,14.87,14.85,14.86,112500.0
2015-01-22 15:35:00,14.86,14.9,14.84,14.87,238600.0,14.86,14.9,14.84,14.87,238600.0
2015-01-22 15:40:00,14.87,14.91,14.86,14.91,534200.0,14.87,14.91,14.86,14.91,534200.0
2015-01-22 15:45:00,14.91,14.97,14.88,14.95,927100.0,14.91,14.97,14.88,14.95,927100.0
2015-01-22 15:50:00,14.96,14.96,14.92,14.95,438000.0,14.96,14.96,14.92,14.95,438000.0
2015-01-22 15:55:00,14.94,14.95,14.92,14.93,855300.0,14.94,14.95,14.92,14.93,855300.0
2015-01-23 09:30:00,14.87,14.88,14.75,14.86,213000.0,14.87,14.88,14.75,14.86,213000.0
2015-01-23 09:35:00,14.86,14.87,14.81,14.83,107200.0,14.86,14.87,14.81,14.83,107200.0
2015-01-23 09:40:00,14.82,14.82,14.79,14.81,60000.0,14.82,14.82,14.79,14.81,60000.0
2015-01-23 09:45:00,14.82,14.87,14.81,14.84,114000.0,14.82,14.87,14.81,14.84,114000.0
2015-01-23 09:50:00,14.84,14.85,14.83,14.84,194400.0,14.84,14.85,14.83,14.84,194400.0
2015-01-23 09:55:00,14.84,14.91,14.83,14.9,193500.0,14.84,14.91,14.83,14.9,193500.0
2015-01-23 10:00:00,14.9,14.9,14.86,14.87,173600.0,14.9,14.9,14.86,14.87,173600.0
2015-01-23 10:05:00,14.87,14.88,14.83,14.84,123600.0,14.87,14.88,14.83,14.84,123600.0
2015-01-23 10:10:00,14.84,14.86,14.83,14.86,68700.0,14.84,14.86,14.83,14.86,68700.0
2015-01-23 10:15:00,14.86,14.87,14.85,14.87,69200.0,14.86,14.87,14.85,14.87,69200.0
2015-01-23 10:20:00,14.86,14.88,14.86,14.88,74200.0,14.86,14.88,14.86,14.88,74200.0
2015-01-23 10:25:00,14.88,14.88,14.85,14.86,94800.0,14.88,14.88,14.85,14.86,94800.0
2015-01-23 10:30:00,14.86,14.86,14.82,14.82,21600.0,14.86,14.86,14.82,14.82,21600.0
2015-01-23 10:35:00,14.82,14.83,14.78,14.78,43900.0,14.82,14.83,14.78,14.78,43900.0
2015-01-23 10:40:00,14.78,14.79,14.75,14.76,106900.0,14.78,14.79,14.75,14.76,106900.0
2015-01-23 10:45:00,14.76,14.77,14.74,14.76,67700.0,14.76,14.77,14.74,14.76,67700.0
2015-01-23 10:50:00,14.76,14.76,14.74,14.75,277100.0,14.76,14.76,14.74,14.75,277100.0
2015-01-23 10:55:00,14.75,14.78,14.74,14.75,129800.0,14.75,14.78,14.74,14.75,129800.0
2015-01-23 11:00:00,14.75,14.79,14.75,14.77,146900.0,14.75,14.79,14.75,14.77,146900.0
2015-01-23 11:05:00,14.76,14.78,14.76,14.78,64600.0,14.76,14.78,14.76,14.78,64600.0
2015-01-23 11:10:00,14.77,14.8,14.77,14.79,965400.0,14.77,14.8,14.77,14.79,965400.0
2015-01-23 11:15:00,14.8,14.86,14.79,14.85,144400.0,14.8,14.86,14.79,14.85,144400.0
2015-01-23 11:20:00,14.84,14.86,14.82,14.86,58100.0,14.84,14.86,14.82,14.86,58100.0
2015-01-23 11:25:00,14.86,14.92,14.85,14.92,108200.0,14.86,14.92,14.85,14.92,108200.0
2015-01-23 11:30:00,14.91,14.91,14.89,14.91,87600.0,14.91,14.91,14.89,14.91,87600.0
2015-01-23 11:35:00,14.91,14.91,14.89,14.9,35300.0,14.91,14.91,14.89,14.9,35300.0
2015-01-23 11:40:00,14.9,14.9,14.89,14.9,18000.0,14.9,14.9,14.89,14.9,18000.0
2015-01-23 11:45:00,14.9,14.91,14.89,14.91,96800.0,14.9,14.91,14.89,14.91,96800.0
2015-01-23 11:50:00,14.91,14.93,14.91,14.93,262900.0,14.91,14.93,14.91,14.93,262900.0
2015-01-23 11:55:00,14.93,14.94,14.92,14.93,22400.0,14.93,14.94,14.92,14.93,22400.0
2015-01-23 12:00:00,14.93,14.95,14.91,14.92,155500.0,14.93,14.95,14.91,14.92,155500.0
2015-01-23 12:05:00,14.92,14.93,14.89,14.9,302700.0,14.92,14.93,14.89,14.9,302700.0
2015-01-23 12:10:00,14.9,14.91,14.89,14.9,68500.0,14.9,14.91,14.89,14.9,68500.0
2015-01-23 12:15:00,14.9,14.9,14.87,14.88,112200.0,14.9,14.9,14.87,14.88,112200.0
2015-01-23 12:20:00,14.88,14.9,14.87,14.88,128100.0,14.88,14.9,14.87,14.88,128100.0
2015-01-23 12:25:00,14.88,14.88,14.87,14.87,27100.0,14.88,14.88,14.87,14.87,27100.0
2015-01-23 12:30:00,14.88,14.9,14.87,14.9,89600.0,14.88,14.9,14.87,14.9,89600.0
2015-01-23 12:35:00,14.9,14.92,14.89,14.91,42600.0,14.9,14.92,14.89,14.91,42600.0
2015-01-23 12:40:00,14.91,14.92,14.9,14.92,38100.0,14.91,14.92,14.9,14.92,38100.0
2015-01-23 12:45:00,14.92,14.92,14.9,14.91,35400.0,14.92,14.92,14.9,14.91,35400.0
2015-01-23 12:50:00,14.91,14.91,14.9,14.9,19200.0,14.91,14.91,14.9,14.9,19200.0
2015-01-23 12:55:00,14.9,14.91,14.9,14.91,168700.0,14.9,14.91,14.9,14.91,168700.0
2015-01-23 13:00:00,14.9,14.91,14.89,14.9,81400.0,14.9,14.91,14.89,14.9,81400.0
2015-01-23 13:05:00,14.9,14.91,14.89,14.91,34200.0,14.9,14.91,14.89,14.91,34200.0
2015-01-23 13:10:00,14.9,14.91,14.9,14.91,79300.0,14.9,14.91,14.9,14.91,79300.0
2015-01-23 13:15:00,14.91,14.91,14.89,14.91,134200.0,14.91,14.91,14.89,14.91,134200.0
2015-01-23 13:20:00,14.91,14.93,14.9,14.93,238100.0,14.91,14.93,14.9,14.93,238100.0
2015-01-23 13:25:00,14.93,14.93,14.92,14.93,21900.0,14.93,14.93,14.92,14.93,21900.0
2015-01-23 13:30:00,14.93,14.93,14.91,14.93,67600.0,14.93,14.93,14.91,14.93,67600.0
2015-01-23 13:35:00,14.93,14.99,14.92,14.99,565500.0,14.93,14.99,14.92,14.99,565500.0
2015-01-23 13:40:00,14.97,15.01,14.96,14.98,427800.0,14.97,15.01,14.96,14.98,427800.0
2015-01-23 13:45:00,14.97,14.98,14.95,14.97,182500.0,14.97,14.98,14.95,14.97,182500.0
2015-01-23 13:50:00,14.98,14.99,14.95,14.96,180400.0,14.98,14.99,14.95,14.96,180400.0
2015-01-23 13:55:00,14.96,14.99,14.95,14.98,196600.0,14.96,14.99,14.95,14.98,196600.0
2015-01-23 14:00:00,14.98,15.02,14.97,14.99,259200.0,14.98,15.02,14.97,14.99,259200.0
2015-01-23 14:05:00,14.99,15.0,14.98,15.0,206300.0,14.99,15.0,14.98,15.0,206300.0
2015-01-23 14:10:00,15.0,15.02,14.99,15.0,386300.0,15.0,15.02,14.99,15.0,386300.0
2015-01-23 14:15:00,15.0,15.0,14.98,14.99,59200.0,15.0,15.0,14.98,14.99,59200.0
2015-01-23 14:20:00,14.98,14.99,14.98,14.98,44100.0,14.98,14.99,14.98,14.98,44100.0
2015-01-23 14:25:00,14.99,14.99,14.97,14.98,30800.0,14.99,14.99,14.97,14.98,30800.0
2015-01-23 14:30:00,14.98,14.98,14.94,14.95,62100.0,14.98,14.98,14.94,14.95,62100.0
2015-01-23 14:35:00,14.95,14.96,14.94,14.96,96900.0,14.95,14.96,14.94,14.96,96900.0
2015-01-23 14:40:00,14.95,14.96,14.95,14.95,18000.0,14.95,14.96,14.95,14.95,18000.0
2015-01-23 14:45:00,14.95,14.96,14.94,14.95,72200.0,14.95,14.96,14.94,14.95,72200.0
2015-01-23 14:50:00,14.94,14.95,14.94,14.95,43700.0,14.94,14.95,14.94,14.95,43700.0
2015-01-23 14:55:00,14.95,14.95,14.92,14.92,41900.0,14.95,14.95,14.92,14.92,41900.0
2015-01-23 15:00:00,14.92,14.93,14.91,14.91,25300.0,14.92,14.93,14.91,14.91,25300.0
2015-01-23 15:05:00,14.91,14.92,14.89,14.89,42300.0,14.91,14.92,14.89,14.89,42300.0
2015-01-23 15:10:00,14.9,14.9,14.89,14.89,33100.0,14.9,14.9,14.89,14.89,33100.0
2015-01-23 15:15:00,14.89,14.89,14.85,14.86,211500.0,14.89,14.89,14.85,14.86,211500.0
2015-01-23 15:20:00,14.85,14.86,14.83,14.84,164800.0,14.85,14.86,14.83,14.84,164800.0
2015-01-23 15:25:00,14.85,14.88,14.84,14.88,149100.0,14.85,14.88,14.84,14.88,149100.0
2015-01-23 15:30:00,14.88,14.88,14.85,14.86,69700.0,14.88,14.88,14.85,14.86,69700.0
2015-01-23 15:35:00,14.86,14.87,14.85,14.87,95000.0,14.86,14.87,14.85,14.87,95000.0
2015-01-23 15:40:00,14.86,14.91,14.86,14.91,282400.0,14.86,14.91,14.86,14.91,282400.0
2015-01-23 15:45:00,14.91,14.92,14.88,14.89,268100.0,14.91,14.92,14.88,14.89,268100.0
2015-01-23 15:50:00,14.89,14.9,14.88,14.88,216200.0,14.89,14.9,14.88,14.88,216200.0
2015-01-23 15:55:00,14.89,14.89,14.84,14.85,743200.0,14.89,14.89,14.84,14.85,743200.0
2015-01-26 09:30:00,14.65,14.66,14.6,14.64,417600.0,14.65,14.66,14.6,14.64,417600.0
2015-01-26 09:35:00,14.63,14.64,14.58,14.61,388600.0,14.63,14.64,14.58,14.61,388600.0
2015-01-26 09:40:00,14.61,14.67,14.61,14.65,88100.0,14.61,14.67,14.61,14.65,88100.0
2015-01-26 09:45:00,14.65,14.7,14.62,14.69,298400.0,14.65,14.7,14.62,14.69,298400.0
2015-01-26 09:50:00,14.69,14.75,14.67,14.72,132700.0,14.69,14.75,14.67,14.72,132700.0
2015-01-26 09:55:00,14.72,14.76,14.7,14.73,87000.0,14.72,14.76,14.7,14.73,87000.0
2015-01-26 10:00:00,14.73,14.74,14.71,14.74,44900.0,14.73,14.74,14.71,14.74,44900.0
2015-01-26 10:05:00,14.74,14.8,14.74,14.76,129500.0,14.74,14.8,14.74,14.76,129500.0
2015-01-26 10:10:00,14.76,14.77,14.72,14.76,226700.0,14.76,14.77,14.72,14.76,226700.0
2015-01-26 10:15:00,14.76,14.77,14.72,14.73,108800.0,14.76,14.77,14.72,14.73,108800.0
2015-01-26 10:20:00,14.73,14.73,14.67,14.69,94100.0,14.73,14.73,14.67,14.69,94100.0
2015-01-26 10:25:00,14.69,14.73,14.68,14.71,202300.0,14.69,14.73,14.68,14.71,202300.0
2015-01-26 10:30:00,14.71,14.72,14.67,14.68,156900.0,14.71,14.72,14.67,14.68,156900.0
2015-01-26 10:35:00,14.68,14.71,14.67,14.68,77900.0,14.68,14.71,14.67,14.68,77900.0
2015-01-26 10:40:00,14.68,14.69,14.65,14.67,138200.0,14.68,14.69,14.65,14.67,138200.0
2015-01-26 10:45:00,14.68,14.72,14.67,14.7,439900.0,14.68,14.72,14.67,14.7,439900.0
2015-01-26 10:50:00,14.7,14.72,14.7,14.71,47100.0,14.7,14.72,14.7,14.71,47100.0
2015-01-26 10:55:00,14.72,14.72,14.71,14.71,22900.0,14.72,14.72,14.71,14.71,22900.0
2015-01-26 11:00:00,14.72,14.74,14.71,14.74,62700.0,14.72,14.74,14.71,14.74,62700.0
2015-01-26 11:05:00,14.74,14.75,14.73,14.75,17500.0,14.74,14.75,14.73,14.75,17500.0
2015-01-26 11:10:00,14.75,14.79,14.75,14.78,111300.0,14.75,14.79,14.75,14.78,111300.0
2015-01-26 11:15:00,14.79,14.79,14.75,14.76,26900.0,14.79,14.79,14.75,14.76,26900.0
2015-01-26 11:20:00,14.76,14.78,14.75,14.76,22700.0,14.76,14.78,14.75,14.76,22700.0
2015-01-26 11:25:00,14.76,14.79,14.75,14.79,92600.0,14.76,14.79,14.75,14.79,92600.0
2015-01-26 11:30:00,14.79,14.8,14.78,14.78,18200.0,14.79,14.8,14.78,14.78,18200.0
2015-01-26 11:35:00,14.79,14.79,14.76,14.77,46700.0,14.79,14.79,14.76,14.77,46700.0
2015-01-26 11:40:00,14.77,14.8,14.75,14.79,51000.0,14.77,14.8,14.75,14.79,51000.0
2015-01-26 11:45:00,14.79,14.81,14.79,14.81,41000.0,14.79,14.81,14.79,14.81,41000.0
2015-01-26 11:50:00,14.81,14.83,14.8,14.82,74000.0,14.81,14.83,14.8,14.82,74000.0
2015-01-26 11:55:00,14.82,14.83,14.8,14.81,38800.0,14.82,14.83,14.8,14.81,38800.0
2015-01-26 12:00:00,14.8,14.81,14.78,14.8,39100.0,14.8,14.81,14.78,14.8,39100.0
2015-01-26 12:05:00,14.79,14.82,14.79,14.82,27200.0,14.79,14.82,14.79,14.82,27200.0
2015-01-26 12:10:00,14.82,14.84,14.79,14.81,62400.0,14.82,14.84,14.79,14.81,62400.0
2015-01-26 12:15:00,14.81,14.84,14.8,14.82,24600.0,14.81,14.84,14.8,14.82,24600.0
2015-01-26 12:20:00,14.83,14.83,14.8,14.81,22900.0,14.83,14.83,14.8,14.81,22900.0
2015-01-26 12:25:00,14.81,14.82,14.8,14.81,27500.0,14.81,14.82,14.8,14.81,27500.0
2015-01-26 12:30:00,14.81,14.82,14.79,14.8,24400.0,14.81,14.82,14.79,14.8,24400.0
2015-01-26 12:35:00,14.79,14.8,14.78,14.79,34300.0,14.79,14.8,14.78,14.79,34300.0
2015-01-26 12:40:00,14.79,14.8,14.79,14.79,12100.0,14.79,14.8,14.79,14.79,12100.0
2015-01-26 12:45:00,14.79,14.79,14.78,14.79,2800.0,14.79,14.79,14.78,14.79,2800.0
2015-01-26 12:50:00,14.78,14.8,14.78,14.79,16400.0,14.78,14.8,14.78,14.79,16400.0
2015-01-26 12:55:00,14.79,14.8,14.78,14.79,9200.0,14.79,14.8,14.78,14.79,9200.0
2015-01-26 13:00:00,14.79,14.79,14.77,14.78,24500.0,14.79,14.79,14.77,14.78,24500.0
2015-01-26 13:05:00,14.78,14.8,14.77,14.79,34900.0,14.78,14.8,14.77,14.79,34900.0
2015-01-26 13:10:00,14.8,14.82,14.8,14.82,18100.0,14.8,14.82,14.8,14.82,18100.0
2015-01-26 13:15:00,14.82,14.83,14.81,14.81,28200.0,14.82,14.83,14.81,14.81,28200.0
2015-01-26 13:20:00,14.8,14.81,14.8,14.81,3700.0,14.8,14.81,14.8,14.81,3700.0
2015-01-26 13:25:00,14.81,14.83,14.8,14.83,28200.0,14.81,14.83,14.8,14.83,28200.0
2015-01-26 13:30:00,14.83,14.88,14.82,14.87,189100.0,14.83,14.88,14.82,14.87,189100.0
2015-01-26 13:35:00,14.88,14.89,14.85,14.89,78500.0,14.88,14.89,14.85,14.89,78500.0
2015-01-26 13:40:00,14.89,14.92,14.88,14.88,85300.0,14.89,14.92,14.88,14.88,85300.0
2015-01-26 13:45:00,14.89,14.91,14.88,14.9,78700.0,14.89,14.91,14.88,14.9,78700.0
2015-01-26 13:50:00,14.9,14.9,14.89,14.9,32000.0,14.9,14.9,14.89,14.9,32000.0
2015-01-26 13:55:00,14.9,14.94,14.89,14.94,74700.0,14.9,14.94,14.89,14.94,74700.0
2015-01-26 14:00:00,14.94,14.95,14.89,14.91,121300.0,14.94,14.95,14.89,14.91,121300.0
2015-01-26 14:05:00,14.91,14.91,14.9,14.91,64100.0,14.91,14.91,14.9,14.91,64100.0
2015-01-26 14:10:00,14.9,14.92,14.9,14.91,131000.0,14.9,14.92,14.9,14.91,131000.0
2015-01-26 14:15:00,14.91,14.91,14.9,14.91,14100.0,14.91,14.91,14.9,14.91,14100.0
2015-01-26 14:20:00,14.91,14.92,14.9,14.92,44600.0,14.91,14.92,14.9,14.92,44600.0
2015-01-26 14:25:00,14.92,14.92,14.9,14.91,66800.0,14.92,14.92,14.9,14.91,66800.0
2015-01-26 14:30:00,14.92,14.92,14.91,14.92,23400.0,14.92,14.92,14.91,14.92,23400.0
2015-01-26 14:35:00,14.92,14.92,14.91,14.92,21500.0,14.92,14.92,14.91,14.92,21500.0
2015-01-26 14:40:00,14.92,14.92,14.9,14.91,35600.0,14.92,14.92,14.9,14.91,35600.0
2015-01-26 14:45:00,14.91,14.92,14.89,14.9,123100.0,14.91,14.92,14.89,14.9,123100.0
2015-01-26 14:50:00,14.9,14.9,14.88,14.89,20100.0,14.9,14.9,14.88,14.89,20100.0
2015-01-26 14:55:00,14.89,14.9,14.88,14.9,25600.0,14.89,14.9,14.88,14.9,25600.0
2015-01-26 15:00:00,14.9,14.9,14.88,14.89,82700.0,14.9,14.9,14.88,14.89,82700.0
2015-01-26 15:05:00,14.89,14.91,14.88,14.91,30600.0,14.89,14.91,14.88,14.91,30600.0
2015-01-26 15:10:00,14.91,14.93,14.9,14.91,40200.0,14.91,14.93,14.9,14.91,40200.0
2015-01-26 15:15:00,14.91,14.91,14.88,14.9,60300.0,14.91,14.91,14.88,14.9,60300.0
2015-01-26 15:20:00,14.9,14.92,14.89,14.92,105700.0,14.9,14.92,14.89,14.92,105700.0
2015-01-26 15:25:00,14.92,14.92,14.89,14.9,58000.0,14.92,14.92,14.89,14.9,58000.0
2015-01-26 15:30:00,14.89,14.92,14.89,14.91,99700.0,14.89,14.92,14.89,14.91,99700.0
2015-01-26 15:35:00,14.91,14.94,14.9,14.94,137800.0,14.91,14.94,14.9,14.94,137800.0
2015-01-26 15:40:00,14.93,14.94,14.91,14.91,122300.0,14.93,14.94,14.91,14.91,122300.0
2015-01-26 15:45:00,14.92,14.92,14.91,14.92,109500.0,14.92,14.92,14.91,14.92,109500.0
2015-01-26 15:50:00,14.92,14.95,14.91,14.95,218200.0,14.92,14.95,14.91,14.95,218200.0
2015-01-26 15:55:00,14.95,14.98,14.94,14.96,533700.0,14.95,14.98,14.94,14.96,533700.0
2015-01-27 09:30:00,14.87,14.89,14.78,14.86,146200.0,14.87,14.89,14.78,14.86,146200.0
2015-01-27 09:35:00,14.86,14.93,14.84,14.91,55000.0,14.86,14.93,14.84,14.91,55000.0
2015-01-27 09:40:00,14.91,14.92,14.87,14.87,53500.0,14.91,14.92,14.87,14.87,53500.0
2015-01-27 09:45:00,14.88,14.9,14.86,14.87,120600.0,14.88,14.9,14.86,14.87,120600.0
2015-01-27 09:50:00,14.88,14.89,14.85,14.88,85300.0,14.88,14.89,14.85,14.88,85300.0
2015-01-27 09:55:00,14.87,14.88,14.82,14.83,75600.0,14.87,14.88,14.82,14.83,75600.0
2015-01-27 10:00:00,14.83,14.85,14.79,14.82,162000.0,14.83,14.85,14.79,14.82,162000.0
2015-01-27 10:05:00,14.81,14.84,14.81,14.83,58100.0,14.81,14.84,14.81,14.83,58100.0
2015-01-27 10:10:00,14.84,14.85,14.8,14.8,33400.0,14.84,14.85,14.8,14.8,33400.0
2015-01-27 10:15:00,14.8,14.8,14.78,14.79,33000.0,14.8,14.8,14.78,14.79,33000.0
2015-01-27 10:20:00,14.79,14.79,14.76,14.77,52600.0,14.79,14.79,14.76,14.77,52600.0
2015-01-27 10:25:00,14.77,14.78,14.75,14.75,52300.0,14.77,14.78,14.75,14.75,52300.0
2015-01-27 10:30:00,14.75,14.76,14.72,14.73,88100.0,14.75,14.76,14.72,14.73,88100.0
2015-01-27 10:35:00,14.72,14.73,14.71,14.73,70400.0,14.72,14.73,14.71,14.73,70400.0
2015-01-27 10:40:00,14.72,14.73,14.69,14.69,791900.0,14.72,14.73,14.69,14.69,791900.0
2015-01-27 10:45:00,14.69,14.71,14.69,14.7,90900.0,14.69,14.71,14.69,14.7,90900.0
2015-01-27 10:50:00,14.7,14.72,14.68,14.71,414000.0,14.7,14.72,14.68,14.71,414000.0
2015-01-27 10:55:00,14.71,14.72,14.71,14.72,192400.0,14.71,14.72,14.71,14.72,192400.0
2015-01-27 11:00:00,14.71,14.72,14.71,14.72,23600.0,14.71,14.72,14.71,14.72,23600.0
2015-01-27 11:05:00,14.71,14.76,14.71,14.76,230700.0,14.71,14.76,14.71,14.76,230700.0
2015-01-27 11:10:00,14.76,14.77,14.74,14.74,90500.0,14.76,14.77,14.74,14.74,90500.0
2015-01-27 11:15:00,14.74,14.76,14.74,14.76,42700.0,14.74,14.76,14.74,14.76,42700.0
2015-01-27 11:20:00,14.76,14.77,14.74,14.74,37400.0,14.76,14.77,14.74,14.74,37400.0
2015-01-27 11:25:00,14.75,14.77,14.73,14.77,66900.0,14.75,14.77,14.73,14.77,66900.0
2015-01-27 11:30:00,14.76,14.77,14.75,14.76,90800.0,14.76,14.77,14.75,14.76,90800.0
2015-01-27 11:35:00,14.76,14.77,14.74,14.76,51300.0,14.76,14.77,14.74,14.76,51300.0
2015-01-27 11:40:00,14.75,14.76,14.74,14.76,27100.0,14.75,14.76,14.74,14.76,27100.0
2015-01-27 11:45:00,14.76,14.79,14.75,14.77,92000.0,14.76,14.79,14.75,14.77,92000.0
2015-01-27 11:50:00,14.78,14.79,14.77,14.77,50000.0,14.78,14.79,14.77,14.77,50000.0
2015-01-27 11:55:00,14.78,14.78,14.77,14.78,27400.0,14.78,14.78,14.77,14.78,27400.0
2015-01-27 12:00:00,14.77,14.79,14.76,14.78,65700.0,14.77,14.79,14.76,14.78,65700.0
2015-01-27 12:05:00,14.78,14.79,14.77,14.79,68500.0,14.78,14.79,14.77,14.79,68500.0
2015-01-27 12:10:00,14.79,14.79,14.78,14.79,17300.0,14.79,14.79,14.78,14.79,17300.0
2015-01-27 12:15:00,14.79,14.79,14.77,14.78,57500.0,14.79,14.79,14.77,14.78,57500.0
2015-01-27 12:20:00,14.78,14.79,14.77,14.79,37200.0,14.78,14.79,14.77,14.79,37200.0
2015-01-27 12:25:00,14.79,14.8,14.78,14.8,92200.0,14.79,14.8,14.78,14.8,92200.0
2015-01-27 12:30:00,14.8,14.8,14.78,14.79,121200.0,14.8,14.8,14.78,14.79,121200.0
2015-01-27 12:35:00,14.8,14.8,14.77,14.79,55900.0,14.8,14.8,14.77,14.79,55900.0
2015-01-27 12:40:00,14.79,14.79,14.77,14.78,25500.0,14.79,14.79,14.77,14.78,25500.0
2015-01-27 12:45:00,14.78,14.78,14.74,14.74,60100.0,14.78,14.78,14.74,14.74,60100.0
2015-01-27 12:50:00,14.75,14.76,14.74,14.76,35800.0,14.75,14.76,14.74,14.76,35800.0
2015-01-27 12:55:00,14.76,14.77,14.75,14.76,54000.0,14.76,14.77,14.75,14.76,54000.0
2015-01-27 13:00:00,14.76,14.77,14.73,14.76,79800.0,14.76,14.77,14.73,14.76,79800.0
2015-01-27 13:05:00,14.75,14.75,14.73,14.75,39500.0,14.75,14.75,14.73,14.75,39500.0
2015-01-27 13:10:00,14.75,14.76,14.74,14.75,18100.0,14.75,14.76,14.74,14.75,18100.0
2015-01-27 13:15:00,14.75,14.78,14.74,14.77,46000.0,14.75,14.78,14.74,14.77,46000.0
2015-01-27 13:20:00,14.77,14.8,14.76,14.79,40600.0,14.77,14.8,14.76,14.79,40600.0
2015-01-27 13:25:00,14.79,14.81,14.78,14.8,22400.0,14.79,14.81,14.78,14.8,22400.0
2015-01-27 13:30:00,14.81,14.81,14.8,14.8,13500.0,14.81,14.81,14.8,14.8,13500.0
2015-01-27 13:35:00,14.81,14.82,14.8,14.82,26000.0,14.81,14.82,14.8,14.82,26000.0
2015-01-27 13:40:00,14.82,14.83,14.78,14.79,64100.0,14.82,14.83,14.78,14.79,64100.0
2015-01-27 13:45:00,14.78,14.79,14.77,14.79,32600.0,14.78,14.79,14.77,14.79,32600.0
2015-01-27 13:50:00,14.78,14.8,14.78,14.78,37100.0,14.78,14.8,14.78,14.78,37100.0
2015-01-27 13:55:00,14.79,14.8,14.78,14.8,28600.0,14.79,14.8,14.78,14.8,28600.0
2015-01-27 14:00:00,14.8,14.81,14.79,14.81,23800.0,14.8,14.81,14.79,14.81,23800.0
2015-01-27 14:05:00,14.8,14.82,14.8,14.82,27300.0,14.8,14.82,14.8,14.82,27300.0
2015-01-27 14:10:00,14.82,14.83,14.81,14.83,29800.0,14.82,14.83,14.81,14.83,29800.0
2015-01-27 14:15:00,14.83,14.84,14.82,14.84,35600.0,14.83,14.84,14.82,14.84,35600.0
2015-01-27 14:20:00,14.84,14.86,14.83,14.86,47400.0,14.84,14.86,14.83,14.86,47400.0
2015-01-27 14:25:00,14.85,14.87,14.84,14.85,203200.0,14.85,14.87,14.84,14.85,203200.0
2015-01-27 14:30:00,14.85,14.85,14.82,14.83,98500.0,14.85,14.85,14.82,14.83,98500.0
2015-01-27 14:35:00,14.83,14.84,14.82,14.83,43000.0,14.83,14.84,14.82,14.83,43000.0
2015-01-27 14:40:00,14.83,14.85,14.82,14.85,58200.0,14.83,14.85,14.82,14.85,58200.0
2015-01-27 14:45:00,14.85,14.86,14.84,14.85,48600.0,14.85,14.86,14.84,14.85,48600.0
2015-01-27 14:50:00,14.86,14.86,14.82,14.83,39100.0,14.86,14.86,14.82,14.83,39100.0
2015-01-27 14:55:00,14.82,14.83,14.8,14.81,35100.0,14.82,14.83,14.8,14.81,35100.0
2015-01-27 15:00:00,14.81,14.83,14.8,14.83,43200.0,14.81,14.83,14.8,14.83,43200.0
2015-01-27 15:05:00,14.83,14.83,14.79,14.81,64000.0,14.83,14.83,14.79,14.81,64000.0
2015-01-27 15:10:00,14.81,14.83,14.8,14.83,72200.0,14.81,14.83,14.8,14.83,72200.0
2015-01-27 15:15:00,14.83,14.83,14.8,14.81,76200.0,14.83,14.83,14.8,14.81,76200.0
2015-01-27 15:20:00,14.81,14.81,14.78,14.79,68800.0,14.81,14.81,14.78,14.79,68800.0
2015-01-27 15:25:00,14.79,14.81,14.77,14.78,91000.0,14.79,14.81,14.77,14.78,91000.0
2015-01-27 15:30:00,14.78,14.8,14.77,14.8,212600.0,14.78,14.8,14.77,14.8,212600.0
2015-01-27 15:35:00,14.8,14.8,14.75,14.76,241400.0,14.8,14.8,14.75,14.76,241400.0
2015-01-27 15:40:00,14.76,14.77,14.75,14.77,106100.0,14.76,14.77,14.75,14.77,106100.0
2015-01-27 15:45:00,14.77,14.78,14.75,14.78,241400.0,14.77,14.78,14.75,14.78,241400.0
2015-01-27 15:50:00,14.77,14.78,14.74,14.75,162900.0,14.77,14.78,14.74,14.75,162900.0
2015-01-27 15:55:00,14.75,14.76,14.74,14.75,512900.0,14.75,14.76,14.74,14.75,512900.0
2015-01-28 09:30:00,14.76,14.85,14.76,14.84,78400.0,14.76,14.85,14.76,14.84,78400.0
2015-01-28 09:35:00,14.84,14.84,14.79,14.81,85800.0,14.84,14.84,14.79,14.81,85800.0
2015-01-28 09:40:00,14.81,14.82,14.77,14.79,371700.0,14.81,14.82,14.77,14.79,371700.0
2015-01-28 09:45:00,14.79,14.83,14.79,14.81,50800.0,14.79,14.83,14.79,14.81,50800.0
2015-01-28 09:50:00,14.82,14.85,14.81,14.84,52700.0,14.82,14.85,14.81,14.84,52700.0
2015-01-28 09:55:00,14.85,14.85,14.8,14.82,117400.0,14.85,14.85,14.8,14.82,117400.0
2015-01-28 10:00:00,14.82,14.85,14.81,14.84,74500.0,14.82,14.85,14.81,14.84,74500.0
2015-01-28 10:05:00,14.84,14.88,14.84,14.85,98900.0,14.84,14.88,14.84,14.85,98900.0
2015-01-28 10:10:00,14.85,14.86,14.83,14.85,33400.0,14.85,14.86,14.83,14.85,33400.0
2015-01-28 10:15:00,14.85,14.85,14.82,14.85,122500.0,14.85,14.85,14.82,14.85,122500.0
2015-01-28 10:20:00,14.85,14.87,14.84,14.84,36300.0,14.85,14.87,14.84,14.84,36300.0
2015-01-28 10:25:00,14.85,14.86,14.83,14.83,28000.0,14.85,14.86,14.83,14.83,28000.0
2015-01-28 10:30:00,14.83,14.84,14.79,14.8,45300.0,14.83,14.84,14.79,14.8,45300.0
2015-01-28 10:35:00,14.8,14.82,14.78,14.81,91700.0,14.8,14.82,14.78,14.81,91700.0
2015-01-28 10:40:00,14.8,14.82,14.77,14.79,70600.0,14.8,14.82,14.77,14.79,70600.0
2015-01-28 10:45:00,14.78,14.79,14.74,14.74,67100.0,14.78,14.79,14.74,14.74,67100.0
2015-01-28 10:50:00,14.74,14.75,14.72,14.72,23000.0,14.74,14.75,14.72,14.72,23000.0
2015-01-28 10:55:00,14.72,14.72,14.69,14.7,31700.0,14.72,14.72,14.69,14.7,31700.0
2015-01-28 11:00:00,14.7,14.72,14.69,14.72,38200.0,14.7,14.72,14.69,14.72,38200.0
2015-01-28 11:05:00,14.73,14.75,14.72,14.75,80000.0,14.73,14.75,14.72,14.75,80000.0
2015-01-28 11:10:00,14.75,14.75,14.71,14.72,56500.0,14.75,14.75,14.71,14.72,56500.0
2015-01-28 11:15:00,14.72,14.74,14.69,14.74,75800.0,14.72,14.74,14.69,14.74,75800.0
2015-01-28 11:20:00,14.73,14.74,14.7,14.74,49000.0,14.73,14.74,14.7,14.74,49000.0
2015-01-28 11:25:00,14.73,14.75,14.72,14.75,39200.0,14.73,14.75,14.72,14.75,39200.0
2015-01-28 11:30:00,14.75,14.76,14.74,14.74,59100.0,14.75,14.76,14.74,14.74,59100.0
2015-01-28 11:35:00,14.74,14.76,14.74,14.74,39600.0,14.74,14.76,14.74,14.74,39600.0
2015-01-28 11:40:00,14.74,14.75,14.74,14.75,46500.0,14.74,14.75,14.74,14.75,46500.0
2015-01-28 11:45:00,14.75,14.75,14.74,14.75,20200.0,14.75,14.75,14.74,14.75,20200.0
2015-01-28 11:50:00,14.75,14.75,14.72,14.73,57400.0,14.75,14.75,14.72,14.73,57400.0
2015-01-28 11:55:00,14.72,14.74,14.71,14.71,36100.0,14.72,14.74,14.71,14.71,36100.0
2015-01-28 12:00:00,14.71,14.72,14.7,14.71,28400.0,14.71,14.72,14.7,14.71,28400.0
2015-01-28 12:05:00,14.71,14.72,14.7,14.72,44000.0,14.71,14.72,14.7,14.72,44000.0
2015-01-28 12:10:00,14.72,14.73,14.72,14.73,32600.0,14.72,14.73,14.72,14.73,32600.0
2015-01-28 12:15:00,14.73,14.78,14.72,14.78,60000.0,14.73,14.78,14.72,14.78,60000.0
2015-01-28 12:20:00,14.78,14.81,14.77,14.79,120100.0,14.78,14.81,14.77,14.79,120100.0
2015-01-28 12:25:00,14.8,14.83,14.78,14.83,96100.0,14.8,14.83,14.78,14.83,96100.0
2015-01-28 12:30:00,14.83,14.84,14.79,14.79,105600.0,14.83,14.84,14.79,14.79,105600.0
2015-01-28 12:35:00,14.78,14.79,14.76,14.77,17600.0,14.78,14.79,14.76,14.77,17600.0
2015-01-28 12:40:00,14.77,14.77,14.74,14.74,13500.0,14.77,14.77,14.74,14.74,13500.0
2015-01-28 12:45:00,14.75,14.78,14.74,14.78,27300.0,14.75,14.78,14.74,14.78,27300.0
2015-01-28 12:50:00,14.78,14.78,14.75,14.76,13400.0,14.78,14.78,14.75,14.76,13400.0
2015-01-28 12:55:00,14.76,14.78,14.75,14.76,16700.0,14.76,14.78,14.75,14.76,16700.0
2015-01-28 13:00:00,14.75,14.75,14.73,14.74,15500.0,14.75,14.75,14.73,14.74,15500.0
2015-01-28 13:05:00,14.74,14.74,14.73,14.73,13000.0,14.74,14.74,14.73,14.73,13000.0
2015-01-28 13:10:00,14.74,14.74,14.71,14.71,18900.0,14.74,14.74,14.71,14.71,18900.0
2015-01-28 13:15:00,14.72,14.74,14.71,14.73,23000.0,14.72,14.74,14.71,14.73,23000.0
2015-01-28 13:20:00,14.73,14.73,14.71,14.73,156800.0,14.73,14.73,14.71,14.73,156800.0
2015-01-28 13:25:00,14.73,14.74,14.72,14.73,52000.0,14.73,14.74,14.72,14.73,52000.0
2015-01-28 13:30:00,14.73,14.77,14.73,14.76,108400.0,14.73,14.77,14.73,14.76,108400.0
2015-01-28 13:35:00,14.76,14.77,14.74,14.75,42600.0,14.76,14.77,14.74,14.75,42600.0
2015-01-28 13:40:00,14.75,14.78,14.75,14.78,48000.0,14.75,14.78,14.75,14.78,48000.0
2015-01-28 13:45:00,14.77,14.79,14.77,14.79,30000.0,14.77,14.79,14.77,14.79,30000.0
2015-01-28 13:50:00,14.79,14.81,14.78,14.81,53500.0,14.79,14.81,14.78,14.81,53500.0
2015-01-28 13:55:00,14.81,14.84,14.8,14.82,148200.0,14.81,14.84,14.8,14.82,148200.0
2015-01-28 14:00:00,14.82,14.87,14.82,14.83,113100.0,14.82,14.87,14.82,14.83,113100.0
2015-01-28 14:05:00,14.83,14.87,14.8,14.8,180500.0,14.83,14.87,14.8,14.8,180500.0
2015-01-28 14:10:00,14.8,14.82,14.76,14.81,71100.0,14.8,14.82,14.76,14.81,71100.0
2015-01-28 14:15:00,14.81,14.84,14.79,14.82,81600.0,14.81,14.84,14.79,14.82,81600.0
2015-01-28 14:20:00,14.83,14.85,14.81,14.82,68000.0,14.83,14.85,14.81,14.82,68000.0
2015-01-28 14:25:00,14.82,14.83,14.76,14.77,77200.0,14.82,14.83,14.76,14.77,77200.0
2015-01-28 14:30:00,14.77,14.77,14.72,14.73,46400.0,14.77,14.77,14.72,14.73,46400.0
2015-01-28 14:35:00,14.73,14.76,14.73,14.73,57300.0,14.73,14.76,14.73,14.73,57300.0
2015-01-28 14:40:00,14.73,14.78,14.72,14.76,39700.0,14.73,14.78,14.72,14.76,39700.0
2015-01-28 14:45:00,14.76,14.79,14.75,14.76,49900.0,14.76,14.79,14.75,14.76,49900.0
2015-01-28 14:50:00,14.76,14.8,14.74,14.8,37700.0,14.76,14.8,14.74,14.8,37700.0
2015-01-28 14:55:00,14.8,14.8,14.76,14.77,62000.0,14.8,14.8,14.76,14.77,62000.0
2015-01-28 15:00:00,14.77,14.8,14.76,14.77,69700.0,14.77,14.8,14.76,14.77,69700.0
2015-01-28 15:05:00,14.77,14.77,14.73,14.75,48800.0,14.77,14.77,14.73,14.75,48800.0
2015-01-28 15:10:00,14.75,14.75,14.71,14.71,57900.0,14.75,14.75,14.71,14.71,57900.0
2015-01-28 15:15:00,14.71,14.72,14.66,14.67,135000.0,14.71,14.72,14.66,14.67,135000.0
2015-01-28 15:20:00,14.67,14.71,14.67,14.68,87300.0,14.67,14.71,14.67,14.68,87300.0
2015-01-28 15:25:00,14.68,14.69,14.64,14.69,38500.0,14.68,14.69,14.64,14.69,38500.0
2015-01-28 15:30:00,14.69,14.7,14.63,14.63,176300.0,14.69,14.7,14.63,14.63,176300.0
2015-01-28 15:35:00,14.63,14.65,14.62,14.62,99700.0,14.63,14.65,14.62,14.62,99700.0
2015-01-28 15:40:00,14.62,14.62,14.56,14.58,309500.0,14.62,14.62,14.56,14.58,309500.0
2015-01-28 15:45:00,14.58,14.61,14.56,14.59,138400.0,14.58,14.61,14.56,14.59,138400.0
2015-01-28 15:50:00,14.6,14.62,14.59,14.62,127300.0,14.6,14.62,14.59,14.62,127300.0
2015-01-28 15:55:00,14.61,14.62,14.58,14.59,447800.0,14.61,14.62,14.58,14.59,447800.0
2015-01-29 09:30:00,14.57,14.6,14.53,14.6,120200.0,14.57,14.6,14.53,14.6,120200.0
2015-01-29 09:35:00,14.6,14.67,14.59,14.62,104400.0,14.6,14.67,14.59,14.62,104400.0
2015-01-29 09:40:00,14.62,14.62,14.57,14.61,144200.0,14.62,14.62,14.57,14.61,144200.0
2015-01-29 09:45:00,14.62,14.63,14.59,14.62,144100.0,14.62,14.63,14.59,14.62,144100.0
2015-01-29 09:50:00,14.62,14.63,14.6,14.63,85400.0,14.62,14.63,14.6,14.63,85400.0
2015-01-29 09:55:00,14.62,14.65,14.61,14.65,115100.0,14.62,14.65,14.61,14.65,115100.0
2015-01-29 10:00:00,14.64,14.65,14.61,14.62,109300.0,14.64,14.65,14.61,14.62,109300.0
2015-01-29 10:05:00,14.63,14.67,14.62,14.64,143000.0,14.63,14.67,14.62,14.64,143000.0
2015-01-29 10:10:00,14.64,14.69,14.63,14.68,126500.0,14.64,14.69,14.63,14.68,126500.0
2015-01-29 10:15:00,14.68,14.71,14.65,14.7,126100.0,14.68,14.71,14.65,14.7,126100.0
2015-01-29 10:20:00,14.71,14.73,14.69,14.7,136600.0,14.71,14.73,14.69,14.7,136600.0
2015-01-29 10:25:00,14.71,14.75,14.7,14.75,93400.0,14.71,14.75,14.7,14.75,93400.0
2015-01-29 10:30:00,14.75,14.76,14.73,14.75,151300.0,14.75,14.76,14.73,14.75,151300.0
2015-01-29 10:35:00,14.75,14.78,14.74,14.77,167500.0,14.75,14.78,14.74,14.77,167500.0
2015-01-29 10:40:00,14.77,14.77,14.69,14.7,154000.0,14.77,14.77,14.69,14.7,154000.0
2015-01-29 10:45:00,14.7,14.7,14.66,14.67,91900.0,14.7,14.7,14.66,14.67,91900.0
2015-01-29 10:50:00,14.67,14.68,14.62,14.65,104500.0,14.67,14.68,14.62,14.65,104500.0
2015-01-29 10:55:00,14.64,14.66,14.62,14.65,127600.0,14.64,14.66,14.62,14.65,127600.0
2015-01-29 11:00:00,14.65,14.65,14.62,14.63,41000.0,14.65,14.65,14.62,14.63,41000.0
2015-01-29 11:05:00,14.63,14.64,14.59,14.61,67400.0,14.63,14.64,14.59,14.61,67400.0
2015-01-29 11:10:00,14.62,14.64,14.61,14.61,43200.0,14.62,14.64,14.61,14.61,43200.0
2015-01-29 11:15:00,14.62,14.66,14.61,14.63,54900.0,14.62,14.66,14.61,14.63,54900.0
2015-01-29 11:20:00,14.63,14.67,14.62,14.65,38200.0,14.63,14.67,14.62,14.65,38200.0
2015-01-29 11:25:00,14.65,14.65,14.62,14.64,35600.0,14.65,14.65,14.62,14.64,35600.0
2015-01-29 11:30:00,14.64,14.65,14.63,14.64,38400.0,14.64,14.65,14.63,14.64,38400.0
2015-01-29 11:35:00,14.64,14.64,14.62,14.64,24600.0,14.64,14.64,14.62,14.64,24600.0
2015-01-29 11:40:00,14.64,14.64,14.61,14.62,46100.0,14.64,14.64,14.61,14.62,46100.0
2015-01-29 11:45:00,14.62,14.62,14.6,14.61,235200.0,14.62,14.62,14.6,14.61,235200.0
2015-01-29 11:50:00,14.62,14.67,14.61,14.64,111000.0,14.62,14.67,14.61,14.64,111000.0
2015-01-29 11:55:00,14.64,14.65,14.63,14.63,37400.0,14.64,14.65,14.63,14.63,37400.0
2015-01-29 12:00:00,14.63,14.66,14.62,14.65,71300.0,14.63,14.66,14.62,14.65,71300.0
2015-01-29 12:05:00,14.66,14.67,14.65,14.66,18200.0,14.66,14.67,14.65,14.66,18200.0
2015-01-29 12:10:00,14.65,14.66,14.63,14.63,33900.0,14.65,14.66,14.63,14.63,33900.0
2015-01-29 12:15:00,14.63,14.64,14.62,14.63,65500.0,14.63,14.64,14.62,14.63,65500.0
2015-01-29 12:20:00,14.63,14.63,14.6,14.61,28000.0,14.63,14.63,14.6,14.61,28000.0
2015-01-29 12:25:00,14.62,14.64,14.61,14.64,56000.0,14.62,14.64,14.61,14.64,56000.0
2015-01-29 12:30:00,14.63,14.64,14.62,14.63,31500.0,14.63,14.64,14.62,14.63,31500.0
2015-01-29 12:35:00,14.63,14.64,14.61,14.63,71400.0,14.63,14.64,14.61,14.63,71400.0
2015-01-29 12:40:00,14.63,14.64,14.61,14.62,59400.0,14.63,14.64,14.61,14.62,59400.0
2015-01-29 12:45:00,14.62,14.63,14.61,14.63,68800.0,14.62,14.63,14.61,14.63,68800.0
2015-01-29 12:50:00,14.63,14.63,14.61,14.62,27200.0,14.63,14.63,14.61,14.62,27200.0
2015-01-29 12:55:00,14.62,14.64,14.61,14.63,32400.0,14.62,14.64,14.61,14.63,32400.0
2015-01-29 13:00:00,14.63,14.64,14.61,14.62,37400.0,14.63,14.64,14.61,14.62,37400.0
2015-01-29 13:05:00,14.61,14.62,14.59,14.6,100900.0,14.61,14.62,14.59,14.6,100900.0
2015-01-29 13:10:00,14.6,14.61,14.59,14.6,81200.0,14.6,14.61,14.59,14.6,81200.0
2015-01-29 13:15:00,14.6,14.63,14.6,14.63,41900.0,14.6,14.63,14.6,14.63,41900.0
2015-01-29 13:20:00,14.63,14.65,14.63,14.64,50300.0,14.63,14.65,14.63,14.64,50300.0
2015-01-29 13:25:00,14.64,14.65,14.63,14.64,32600.0,14.64,14.65,14.63,14.64,32600.0
2015-01-29 13:30:00,14.64,14.64,14.62,14.64,17900.0,14.64,14.64,14.62,14.64,17900.0
2015-01-29 13:35:00,14.64,14.69,14.64,14.69,82000.0,14.64,14.69,14.64,14.69,82000.0
2015-01-29 13:40:00,14.69,14.73,14.68,14.72,155900.0,14.69,14.73,14.68,14.72,155900.0
2015-01-29 13:45:00,14.71,14.75,14.7,14.75,106300.0,14.71,14.75,14.7,14.75,106300.0
2015-01-29 13:50:00,14.75,14.77,14.75,14.76,35200.0,14.75,14.77,14.75,14.76,35200.0
2015-01-29 13:55:00,14.76,14.78,14.76,14.77,52000.0,14.76,14.78,14.76,14.77,52000.0
2015-01-29 14:00:00,14.77,14.77,14.75,14.76,62900.0,14.77,14.77,14.75,14.76,62900.0
2015-01-29 14:05:00,14.76,14.78,14.75,14.75,76500.0,14.76,14.78,14.75,14.75,76500.0
2015-01-29 14:10:00,14.74,14.76,14.72,14.75,213700.0,14.74,14.76,14.72,14.75,213700.0
2015-01-29 14:15:00,14.75,14.75,14.74,14.75,16000.0,14.75,14.75,14.74,14.75,16000.0
2015-01-29 14:20:00,14.74,14.79,14.74,14.79,31500.0,14.74,14.79,14.74,14.79,31500.0
2015-01-29 14:25:00,14.79,14.8,14.77,14.79,48100.0,14.79,14.8,14.77,14.79,48100.0
2015-01-29 14:30:00,14.79,14.8,14.78,14.79,24000.0,14.79,14.8,14.78,14.79,24000.0
2015-01-29 14:35:00,14.79,14.79,14.77,14.78,24300.0,14.79,14.79,14.77,14.78,24300.0
2015-01-29 14:40:00,14.78,14.78,14.74,14.76,69500.0,14.78,14.78,14.74,14.76,69500.0
2015-01-29 14:45:00,14.76,14.77,14.72,14.73,96400.0,14.76,14.77,14.72,14.73,96400.0
2015-01-29 14:50:00,14.73,14.74,14.72,14.74,57800.0,14.73,14.74,14.72,14.74,57800.0
2015-01-29 14:55:00,14.73,14.78,14.71,14.77,481400.0,14.73,14.78,14.71,14.77,481400.0
2015-01-29 15:00:00,14.77,14.81,14.76,14.79,352200.0,14.77,14.81,14.76,14.79,352200.0
2015-01-29 15:05:00,14.8,14.85,14.8,14.85,826500.0,14.8,14.85,14.8,14.85,826500.0
2015-01-29 15:10:00,14.85,14.86,14.83,14.84,161000.0,14.85,14.86,14.83,14.84,161000.0
2015-01-29 15:15:00,14.84,14.88,14.84,14.87,117600.0,14.84,14.88,14.84,14.87,117600.0
2015-01-29 15:20:00,14.87,14.9,14.87,14.89,130100.0,14.87,14.9,14.87,14.89,130100.0
2015-01-29 15:25:00,14.89,14.91,14.88,14.89,141400.0,14.89,14.91,14.88,14.89,141400.0
2015-01-29 15:30:00,14.89,14.9,14.87,14.88,117300.0,14.89,14.9,14.87,14.88,117300.0
2015-01-29 15:35:00,14.88,14.9,14.87,14.9,97200.0,14.88,14.9,14.87,14.9,97200.0
2015-01-29 15:40:00,14.9,14.92,14.86,14.86,165800.0,14.9,14.92,14.86,14.86,165800.0
2015-01-29 15:45:00,14.86,14.89,14.85,14.87,157900.0,14.86,14.89,14.85,14.87,157900.0
2015-01-29 15:50:00,14.87,14.88,14.85,14.87,179700.0,14.87,14.88,14.85,14.87,179700.0
2015-01-29 15:55:00,14.86,14.88,14.84,14.86,446400.0,14.86,14.88,14.84,14.86,446400.0
2015-01-30 09:30:00,14.8,14.8,14.7,14.75,162800.0,14.8,14.8,14.7,14.75,162800.0
2015-01-30 09:35:00,14.73,14.91,14.73,14.88,182100.0,14.73,14.91,14.73,14.88,182100.0
2015-01-30 09:40:00,14.9,14.98,14.83,14.95,404300.0,14.9,14.98,14.83,14.95,404300.0
2015-01-30 09:45:00,14.95,15.05,14.93,14.94,331100.0,14.95,15.05,14.93,14.94,331100.0
2015-01-30 09:50:00,14.94,14.94,14.86,14.88,231600.0,14.94,14.94,14.86,14.88,231600.0
2015-01-30 09:55:00,14.89,14.95,14.89,14.89,164300.0,14.89,14.95,14.89,14.89,164300.0
2015-01-30 10:00:00,14.88,14.9,14.85,14.87,183200.0,14.88,14.9,14.85,14.87,183200.0
2015-01-30 10:05:00,14.88,14.89,14.82,14.83,127600.0,14.88,14.89,14.82,14.83,127600.0
2015-01-30 10:10:00,14.83,14.84,14.82,14.84,173000.0,14.83,14.84,14.82,14.84,173000.0
2015-01-30 10:15:00,14.83,14.85,14.82,14.83,141500.0,14.83,14.85,14.82,14.83,141500.0
2015-01-30 10:20:00,14.83,14.85,14.81,14.85,144100.0,14.83,14.85,14.81,14.85,144100.0
2015-01-30 10:25:00,14.85,14.9,14.84,14.87,266100.0,14.85,14.9,14.84,14.87,266100.0
2015-01-30 10:30:00,14.87,14.88,14.83,14.84,140500.0,14.87,14.88,14.83,14.84,140500.0
2015-01-30 10:35:00,14.83,14.84,14.82,14.84,152800.0,14.83,14.84,14.82,14.84,152800.0
2015-01-30 10:40:00,14.83,14.86,14.82,14.85,193100.0,14.83,14.86,14.82,14.85,193100.0
2015-01-30 10:45:00,14.85,14.87,14.83,14.84,88000.0,14.85,14.87,14.83,14.84,88000.0
2015-01-30 10:50:00,14.83,14.83,14.79,14.8,106800.0,14.83,14.83,14.79,14.8,106800.0
2015-01-30 10:55:00,14.8,14.83,14.79,14.83,72300.0,14.8,14.83,14.79,14.83,72300.0
2015-01-30 11:00:00,14.82,14.85,14.82,14.85,43100.0,14.82,14.85,14.82,14.85,43100.0
2015-01-30 11:05:00,14.85,14.85,14.8,14.81,73200.0,14.85,14.85,14.8,14.81,73200.0
2015-01-30 11:10:00,14.8,14.81,14.76,14.77,178400.0,14.8,14.81,14.76,14.77,178400.0
2015-01-30 11:15:00,14.77,14.78,14.75,14.77,85500.0,14.77,14.78,14.75,14.77,85500.0
2015-01-30 11:20:00,14.77,14.79,14.76,14.78,61600.0,14.77,14.79,14.76,14.78,61600.0
2015-01-30 11:25:00,14.77,14.81,14.76,14.81,70700.0,14.77,14.81,14.76,14.81,70700.0
2015-01-30 11:30:00,14.79,14.82,14.78,14.82,100700.0,14.79,14.82,14.78,14.82,100700.0
2015-01-30 11:35:00,14.82,14.82,14.8,14.81,51700.0,14.82,14.82,14.8,14.81,51700.0
2015-01-30 11:40:00,14.81,14.83,14.79,14.83,170500.0,14.81,14.83,14.79,14.83,170500.0
2015-01-30 11:45:00,14.82,14.86,14.81,14.83,60500.0,14.82,14.86,14.81,14.83,60500.0
2015-01-30 11:50:00,14.83,14.85,14.82,14.85,96300.0,14.83,14.85,14.82,14.85,96300.0
2015-01-30 11:55:00,14.84,14.9,14.84,14.9,90900.0,14.84,14.9,14.84,14.9,90900.0
2015-01-30 12:00:00,14.9,14.93,14.89,14.89,100700.0,14.9,14.93,14.89,14.89,100700.0
2015-01-30 12:05:00,14.89,14.9,14.87,14.88,56400.0,14.89,14.9,14.87,14.88,56400.0
2015-01-30 12:10:00,14.88,14.91,14.85,14.9,125900.0,14.88,14.91,14.85,14.9,125900.0
2015-01-30 12:15:00,14.9,14.91,14.89,14.89,43900.0,14.9,14.91,14.89,14.89,43900.0
2015-01-30 12:20:00,14.89,14.91,14.87,14.9,40200.0,14.89,14.91,14.87,14.9,40200.0
2015-01-30 12:25:00,14.89,14.91,14.87,14.88,71300.0,14.89,14.91,14.87,14.88,71300.0
2015-01-30 12:30:00,14.87,14.88,14.86,14.86,20900.0,14.87,14.88,14.86,14.86,20900.0
2015-01-30 12:35:00,14.87,14.87,14.84,14.85,62900.0,14.87,14.87,14.84,14.85,62900.0
2015-01-30 12:40:00,14.85,14.86,14.83,14.84,42500.0,14.85,14.86,14.83,14.84,42500.0
2015-01-30 12:45:00,14.83,14.86,14.82,14.85,52800.0,14.83,14.86,14.82,14.85,52800.0
2015-01-30 12:50:00,14.85,14.87,14.82,14.83,76000.0,14.85,14.87,14.82,14.83,76000.0
2015-01-30 12:55:00,14.84,14.84,14.8,14.81,78900.0,14.84,14.84,14.8,14.81,78900.0
2015-01-30 13:00:00,14.81,14.83,14.8,14.81,29700.0,14.81,14.83,14.8,14.81,29700.0
2015-01-30 13:05:00,14.81,14.81,14.8,14.8,73300.0,14.81,14.81,14.8,14.8,73300.0
2015-01-30 13:10:00,14.81,14.81,14.79,14.79,69500.0,14.81,14.81,14.79,14.79,69500.0
2015-01-30 13:15:00,14.78,14.78,14.75,14.78,51400.0,14.78,14.78,14.75,14.78,51400.0
2015-01-30 13:20:00,14.78,14.81,14.77,14.8,66800.0,14.78,14.81,14.77,14.8,66800.0
2015-01-30 13:25:00,14.8,14.82,14.8,14.82,47000.0,14.8,14.82,14.8,14.82,47000.0
2015-01-30 13:30:00,14.81,14.83,14.8,14.82,71800.0,14.81,14.83,14.8,14.82,71800.0
2015-01-30 13:35:00,14.83,14.83,14.8,14.82,69600.0,14.83,14.83,14.8,14.82,69600.0
2015-01-30 13:40:00,14.82,14.88,14.81,14.88,172900.0,14.82,14.88,14.81,14.88,172900.0
2015-01-30 13:45:00,14.88,14.91,14.87,14.91,40500.0,14.88,14.91,14.87,14.91,40500.0
2015-01-30 13:50:00,14.91,14.91,14.87,14.88,114800.0,14.91,14.91,14.87,14.88,114800.0
2015-01-30 13:55:00,14.89,14.9,14.86,14.9,55700.0,14.89,14.9,14.86,14.9,55700.0
2015-01-30 14:00:00,14.9,14.9,14.87,14.89,64700.0,14.9,14.9,14.87,14.89,64700.0
2015-01-30 14:05:00,14.89,14.9,14.87,14.9,84800.0,14.89,14.9,14.87,14.9,84800.0
2015-01-30 14:10:00,14.9,14.9,14.86,14.88,94700.0,14.9,14.9,14.86,14.88,94700.0
2015-01-30 14:15:00,14.88,14.9,14.87,14.9,57600.0,14.88,14.9,14.87,14.9,57600.0
2015-01-30 14:20:00,14.9,14.93,14.89,14.93,82000.0,14.9,14.93,14.89,14.93,82000.0
2015-01-30 14:25:00,14.93,14.95,14.92,14.94,74200.0,14.93,14.95,14.92,14.94,74200.0
2015-01-30 14:30:00,14.95,14.96,14.92,14.93,73600.0,14.95,14.96,14.92,14.93,73600.0
2015-01-30 14:35:00,14.93,14.94,14.92,14.93,81400.0,14.93,14.94,14.92,14.93,81400.0
2015-01-30 14:40:00,14.93,14.95,14.91,14.91,184800.0,14.93,14.95,14.91,14.91,184800.0
2015-01-30 14:45:00,14.92,14.92,14.85,14.87,105500.0,14.92,14.92,14.85,14.87,105500.0
2015-01-30 14:50:00,14.86,14.87,14.83,14.87,140600.0,14.86,14.87,14.83,14.87,140600.0
2015-01-30 14:55:00,14.87,14.88,14.84,14.84,181700.0,14.87,14.88,14.84,14.84,181700.0
2015-01-30 15:00:00,14.84,14.85,14.82,14.83,208300.0,14.84,14.85,14.82,14.83,208300.0
2015-01-30 15:05:00,14.83,14.85,14.8,14.81,311400.0,14.83,14.85,14.8,14.81,311400.0
2015-01-30 15:10:00,14.82,14.86,14.82,14.85,179200.0,14.82,14.86,14.82,14.85,179200.0
2015-01-30 15:15:00,14.85,14.85,14.78,14.79,407200.0,14.85,14.85,14.78,14.79,407200.0
2015-01-30 15:20:00,14.79,14.8,14.75,14.78,291600.0,14.79,14.8,14.75,14.78,291600.0
2015-01-30 15:25:00,14.78,14.82,14.76,14.82,80500.0,14.78,14.82,14.76,14.82,80500.0
2015-01-30 15:30:00,14.81,14.83,14.77,14.83,681200.0,14.81,14.83,14.77,14.83,681200.0
2015-01-30 15:35:00,14.83,14.86,14.82,14.84,151500.0,14.83,14.86,14.82,14.84,151500.0
2015-01-30 15:40:00,14.84,14.84,14.8,14.81,272100.0,14.84,14.84,14.8,14.81,272100.0
2015-01-30 15:45:00,14.81,14.82,14.8,14.81,341600.0,14.81,14.82,14.8,14.81,341600.0
2015-01-30 15:50:00,14.81,14.83,14.8,14.82,335500.0,14.81,14.83,14.8,14.82,335500.0
2015-01-30 15:55:00,14.82,14.83,14.79,14.8,1068000.0,14.82,14.83,14.79,14.8,1068000.0
2015-02-02 09:30:00,14.81,14.84,14.75,14.75,176400.0,14.81,14.84,14.75,14.75,176400.0
2015-02-02 09:35:00,14.75,14.76,14.71,14.71,78400.0,14.75,14.76,14.71,14.71,78400.0
2015-02-02 09:40:00,14.71,14.71,14.64,14.64,112600.0,14.71,14.71,14.64,14.64,112600.0
2015-02-02 09:45:00,14.65,14.68,14.64,14.66,93800.0,14.65,14.68,14.64,14.66,93800.0
2015-02-02 09:50:00,14.66,14.69,14.65,14.67,141800.0,14.66,14.69,14.65,14.67,141800.0
2015-02-02 09:55:00,14.66,14.67,14.56,14.56,116800.0,14.66,14.67,14.56,14.56,116800.0
2015-02-02 10:00:00,14.56,14.56,14.51,14.54,200000.0,14.56,14.56,14.51,14.54,200000.0
2015-02-02 10:05:00,14.53,14.54,14.48,14.52,215100.0,14.53,14.54,14.48,14.52,215100.0
2015-02-02 10:10:00,14.52,14.54,14.48,14.53,103800.0,14.52,14.54,14.48,14.53,103800.0
2015-02-02 10:15:00,14.52,14.53,14.49,14.51,121600.0,14.52,14.53,14.49,14.51,121600.0
2015-02-02 10:20:00,14.51,14.51,14.48,14.48,179600.0,14.51,14.51,14.48,14.48,179600.0
2015-02-02 10:25:00,14.47,14.51,14.45,14.46,100900.0,14.47,14.51,14.45,14.46,100900.0
2015-02-02 10:30:00,14.46,14.48,14.43,14.48,81700.0,14.46,14.48,14.43,14.48,81700.0
2015-02-02 10:35:00,14.48,14.51,14.47,14.5,319100.0,14.48,14.51,14.47,14.5,319100.0
2015-02-02 10:40:00,14.5,14.51,14.49,14.5,355800.0,14.5,14.51,14.49,14.5,355800.0
2015-02-02 10:45:00,14.49,14.51,14.48,14.5,89500.0,14.49,14.51,14.48,14.5,89500.0
2015-02-02 10:50:00,14.5,14.56,14.49,14.54,170700.0,14.5,14.56,14.49,14.54,170700.0
2015-02-02 10:55:00,14.55,14.56,14.53,14.56,40200.0,14.55,14.56,14.53,14.56,40200.0
2015-02-02 11:00:00,14.55,14.63,14.55,14.62,113000.0,14.55,14.63,14.55,14.62,113000.0
2015-02-02 11:05:00,14.62,14.66,14.62,14.66,89000.0,14.62,14.66,14.62,14.66,89000.0
2015-02-02 11:10:00,14.66,14.69,14.64,14.64,152600.0,14.66,14.69,14.64,14.64,152600.0
2015-02-02 11:15:00,14.65,14.65,14.62,14.62,25300.0,14.65,14.65,14.62,14.62,25300.0
2015-02-02 11:20:00,14.62,14.64,14.59,14.63,79000.0,14.62,14.64,14.59,14.63,79000.0
2015-02-02 11:25:00,14.63,14.67,14.61,14.66,153300.0,14.63,14.67,14.61,14.66,153300.0
2015-02-02 11:30:00,14.66,14.7,14.66,14.69,150300.0,14.66,14.7,14.66,14.69,150300.0
2015-02-02 11:35:00,14.69,14.7,14.68,14.7,66300.0,14.69,14.7,14.68,14.7,66300.0
2015-02-02 11:40:00,14.69,14.7,14.65,14.68,121100.0,14.69,14.7,14.65,14.68,121100.0
2015-02-02 11:45:00,14.68,14.7,14.67,14.68,84500.0,14.68,14.7,14.67,14.68,84500.0
2015-02-02 11:50:00,14.68,14.69,14.66,14.67,55100.0,14.68,14.69,14.66,14.67,55100.0
2015-02-02 11:55:00,14.68,14.68,14.64,14.66,48600.0,14.68,14.68,14.64,14.66,48600.0
2015-02-02 12:00:00,14.66,14.67,14.62,14.62,76500.0,14.66,14.67,14.62,14.62,76500.0
2015-02-02 12:05:00,14.62,14.62,14.6,14.6,46600.0,14.62,14.62,14.6,14.6,46600.0
2015-02-02 12:10:00,14.61,14.63,14.6,14.61,35300.0,14.61,14.63,14.6,14.61,35300.0
2015-02-02 12:15:00,14.61,14.64,14.61,14.64,23800.0,14.61,14.64,14.61,14.64,23800.0
2015-02-02 12:20:00,14.64,14.64,14.56,14.57,71400.0,14.64,14.64,14.56,14.57,71400.0
2015-02-02 12:25:00,14.56,14.61,14.56,14.61,61800.0,14.56,14.61,14.56,14.61,61800.0
2015-02-02 12:30:00,14.61,14.61,14.58,14.59,44500.0,14.61,14.61,14.58,14.59,44500.0
2015-02-02 12:35:00,14.59,14.61,14.58,14.61,36000.0,14.59,14.61,14.58,14.61,36000.0
2015-02-02 12:40:00,14.61,14.62,14.58,14.6,43200.0,14.61,14.62,14.58,14.6,43200.0
2015-02-02 12:45:00,14.6,14.6,14.54,14.54,43700.0,14.6,14.6,14.54,14.54,43700.0
2015-02-02 12:50:00,14.55,14.58,14.54,14.58,44600.0,14.55,14.58,14.54,14.58,44600.0
2015-02-02 12:55:00,14.58,14.59,14.55,14.56,54500.0,14.58,14.59,14.55,14.56,54500.0
2015-02-02 13:00:00,14.56,14.57,14.52,14.53,36300.0,14.56,14.57,14.52,14.53,36300.0
2015-02-02 13:05:00,14.53,14.54,14.49,14.53,123100.0,14.53,14.54,14.49,14.53,123100.0
2015-02-02 13:10:00,14.54,14.56,14.53,14.54,61000.0,14.54,14.56,14.53,14.54,61000.0
2015-02-02 13:15:00,14.54,14.55,14.52,14.54,64300.0,14.54,14.55,14.52,14.54,64300.0
2015-02-02 13:20:00,14.54,14.58,14.53,14.58,27000.0,14.54,14.58,14.53,14.58,27000.0
2015-02-02 13:25:00,14.58,14.58,14.54,14.54,91800.0,14.58,14.58,14.54,14.54,91800.0
2015-02-02 13:30:00,14.55,14.57,14.52,14.52,59700.0,14.55,14.57,14.52,14.52,59700.0
2015-02-02 13:35:00,14.52,14.52,14.48,14.48,115000.0,14.52,14.52,14.48,14.48,115000.0
2015-02-02 13:40:00,14.49,14.5,14.45,14.46,38100.0,14.49,14.5,14.45,14.46,38100.0
2015-02-02 13:45:00,14.46,14.49,14.45,14.48,58500.0,14.46,14.49,14.45,14.48,58500.0
2015-02-02 13:50:00,14.48,14.49,14.47,14.47,31100.0,14.48,14.49,14.47,14.47,31100.0
2015-02-02 13:55:00,14.47,14.48,14.44,14.44,99600.0,14.47,14.48,14.44,14.44,99600.0
2015-02-02 14:00:00,14.44,14.48,14.43,14.47,53900.0,14.44,14.48,14.43,14.47,53900.0
2015-02-02 14:05:00,14.48,14.5,14.47,14.49,43400.0,14.48,14.5,14.47,14.49,43400.0
2015-02-02 14:10:00,14.49,14.49,14.47,14.48,36000.0,14.49,14.49,14.47,14.48,36000.0
2015-02-02 14:15:00,14.49,14.51,14.48,14.51,66900.0,14.49,14.51,14.48,14.51,66900.0
2015-02-02 14:20:00,14.51,14.51,14.5,14.51,57300.0,14.51,14.51,14.5,14.51,57300.0
2015-02-02 14:25:00,14.51,14.51,14.49,14.51,73300.0,14.51,14.51,14.49,14.51,73300.0
2015-02-02 14:30:00,14.51,14.51,14.48,14.5,107600.0,14.51,14.51,14.48,14.5,107600.0
2015-02-02 14:35:00,14.5,14.51,14.46,14.46,110100.0,14.5,14.51,14.46,14.46,110100.0
2015-02-02 14:40:00,14.46,14.5,14.46,14.48,59800.0,14.46,14.5,14.46,14.48,59800.0
2015-02-02 14:45:00,14.49,14.49,14.45,14.45,79800.0,14.49,14.49,14.45,14.45,79800.0
2015-02-02 14:50:00,14.46,14.51,14.45,14.49,130900.0,14.46,14.51,14.45,14.49,130900.0
2015-02-02 14:55:00,14.49,14.49,14.45,14.46,81200.0,14.49,14.49,14.45,14.46,81200.0
2015-02-02 15:00:00,14.46,14.47,14.44,14.46,120300.0,14.46,14.47,14.44,14.46,120300.0
2015-02-02 15:05:00,14.46,14.5,14.45,14.5,77400.0,14.46,14.5,14.45,14.5,77400.0
2015-02-02 15:10:00,14.5,14.53,14.49,14.52,101100.0,14.5,14.53,14.49,14.52,101100.0
2015-02-02 15:15:00,14.52,14.53,14.49,14.52,168800.0,14.52,14.53,14.49,14.52,168800.0
2015-02-02 15:20:00,14.52,14.54,14.51,14.51,169700.0,14.52,14.54,14.51,14.51,169700.0
2015-02-02 15:25:00,14.51,14.53,14.5,14.53,102300.0,14.51,14.53,14.5,14.53,102300.0
2015-02-02 15:30:00,14.53,14.54,14.52,14.53,85900.0,14.53,14.54,14.52,14.53,85900.0
2015-02-02 15:35:00,14.53,14.6,14.52,14.6,414600.0,14.53,14.6,14.52,14.6,414600.0
2015-02-02 15:40:00,14.6,14.64,14.58,14.62,257200.0,14.6,14.64,14.58,14.62,257200.0
2015-02-02 15:45:00,14.63,14.65,14.6,14.61,406100.0,14.63,14.65,14.6,14.61,406100.0
2015-02-02 15:50:00,14.62,14.63,14.59,14.59,415900.0,14.62,14.63,14.59,14.59,415900.0
2015-02-02 15:55:00,14.6,14.61,14.57,14.61,369000.0,14.6,14.61,14.57,14.61,369000.0
2015-02-03 09:30:00,14.67,14.72,14.61,14.68,180900.0,14.67,14.72,14.61,14.68,180900.0
2015-02-03 09:35:00,14.67,14.68,14.6,14.65,145600.0,14.67,14.68,14.6,14.65,145600.0
2015-02-03 09:40:00,14.66,14.66,14.6,14.64,134600.0,14.66,14.66,14.6,14.64,134600.0
2015-02-03 09:45:00,14.65,14.7,14.64,14.69,223900.0,14.65,14.7,14.64,14.69,223900.0
2015-02-03 09:50:00,14.69,14.71,14.67,14.7,138800.0,14.69,14.71,14.67,14.7,138800.0
2015-02-03 09:55:00,14.7,14.76,14.69,14.76,130500.0,14.7,14.76,14.69,14.76,130500.0
2015-02-03 10:00:00,14.77,14.78,14.69,14.69,115700.0,14.77,14.78,14.69,14.69,115700.0
2015-02-03 10:05:00,14.7,14.74,14.69,14.71,118300.0,14.7,14.74,14.69,14.71,118300.0
2015-02-03 10:10:00,14.71,14.74,14.71,14.73,137200.0,14.71,14.74,14.71,14.73,137200.0
2015-02-03 10:15:00,14.73,14.76,14.72,14.74,126500.0,14.73,14.76,14.72,14.74,126500.0
2015-02-03 10:20:00,14.74,14.77,14.72,14.75,783700.0,14.74,14.77,14.72,14.75,783700.0
2015-02-03 10:25:00,14.75,14.8,14.74,14.77,312100.0,14.75,14.8,14.74,14.77,312100.0
2015-02-03 10:30:00,14.77,14.78,14.71,14.71,77200.0,14.77,14.78,14.71,14.71,77200.0
2015-02-03 10:35:00,14.71,14.73,14.69,14.7,100700.0,14.71,14.73,14.69,14.7,100700.0
2015-02-03 10:40:00,14.71,14.72,14.65,14.66,144800.0,14.71,14.72,14.65,14.66,144800.0
2015-02-03 10:45:00,14.66,14.67,14.61,14.62,104700.0,14.66,14.67,14.61,14.62,104700.0
2015-02-03 10:50:00,14.62,14.62,14.61,14.61,27100.0,14.62,14.62,14.61,14.61,27100.0
2015-02-03 10:55:00,14.62,14.62,14.6,14.61,158800.0,14.62,14.62,14.6,14.61,158800.0
2015-02-03 11:00:00,14.6,14.65,14.59,14.65,95500.0,14.6,14.65,14.59,14.65,95500.0
2015-02-03 11:05:00,14.65,14.68,14.64,14.68,70600.0,14.65,14.68,14.64,14.68,70600.0
2015-02-03 11:10:00,14.68,14.68,14.64,14.65,172000.0,14.68,14.68,14.64,14.65,172000.0
2015-02-03 11:15:00,14.65,14.66,14.64,14.65,83200.0,14.65,14.66,14.64,14.65,83200.0
2015-02-03 11:20:00,14.65,14.65,14.62,14.65,48500.0,14.65,14.65,14.62,14.65,48500.0
2015-02-03 11:25:00,14.65,14.65,14.62,14.63,118900.0,14.65,14.65,14.62,14.63,118900.0
2015-02-03 11:30:00,14.62,14.67,14.61,14.65,1093400.0,14.62,14.67,14.61,14.65,1093400.0
2015-02-03 11:35:00,14.65,14.67,14.63,14.65,939900.0,14.65,14.67,14.63,14.65,939900.0
2015-02-03 11:40:00,14.65,14.67,14.64,14.66,150800.0,14.65,14.67,14.64,14.66,150800.0
2015-02-03 11:45:00,14.66,14.66,14.64,14.66,41000.0,14.66,14.66,14.64,14.66,41000.0
2015-02-03 11:50:00,14.66,14.66,14.59,14.59,97900.0,14.66,14.66,14.59,14.59,97900.0
2015-02-03 11:55:00,14.59,14.6,14.56,14.6,88700.0,14.59,14.6,14.56,14.6,88700.0
2015-02-03 12:00:00,14.59,14.59,14.55,14.59,126200.0,14.59,14.59,14.55,14.59,126200.0
2015-02-03 12:05:00,14.59,14.61,14.58,14.61,52400.0,14.59,14.61,14.58,14.61,52400.0
2015-02-03 12:10:00,14.61,14.63,14.6,14.63,35900.0,14.61,14.63,14.6,14.63,35900.0
2015-02-03 12:15:00,14.63,14.63,14.6,14.6,71400.0,14.63,14.63,14.6,14.6,71400.0
2015-02-03 12:20:00,14.6,14.61,14.6,14.6,46800.0,14.6,14.61,14.6,14.6,46800.0
2015-02-03 12:25:00,14.6,14.65,14.6,14.65,74100.0,14.6,14.65,14.6,14.65,74100.0
2015-02-03 12:30:00,14.65,14.65,14.61,14.64,88300.0,14.65,14.65,14.61,14.64,88300.0
2015-02-03 12:35:00,14.64,14.66,14.63,14.65,56300.0,14.64,14.66,14.63,14.65,56300.0
2015-02-03 12:40:00,14.65,14.67,14.64,14.67,59800.0,14.65,14.67,14.64,14.67,59800.0
2015-02-03 12:45:00,14.68,14.69,14.65,14.66,52700.0,14.68,14.69,14.65,14.66,52700.0
2015-02-03 12:50:00,14.65,14.66,14.63,14.65,49600.0,14.65,14.66,14.63,14.65,49600.0
2015-02-03 12:55:00,14.66,14.67,14.64,14.67,65900.0,14.66,14.67,14.64,14.67,65900.0
2015-02-03 13:00:00,14.67,14.69,14.65,14.67,60600.0,14.67,14.69,14.65,14.67,60600.0
2015-02-03 13:05:00,14.68,14.7,14.67,14.7,39000.0,14.68,14.7,14.67,14.7,39000.0
2015-02-03 13:10:00,14.7,14.74,14.68,14.73,80300.0,14.7,14.74,14.68,14.73,80300.0
2015-02-03 13:15:00,14.73,14.74,14.72,14.72,30000.0,14.73,14.74,14.72,14.72,30000.0
2015-02-03 13:20:00,14.73,14.74,14.71,14.72,95400.0,14.73,14.74,14.71,14.72,95400.0
2015-02-03 13:25:00,14.72,14.74,14.71,14.71,91800.0,14.72,14.74,14.71,14.71,91800.0
2015-02-03 13:30:00,14.71,14.73,14.69,14.73,72000.0,14.71,14.73,14.69,14.73,72000.0
2015-02-03 13:35:00,14.73,14.74,14.71,14.72,91500.0,14.73,14.74,14.71,14.72,91500.0
2015-02-03 13:40:00,14.71,14.71,14.68,14.68,47000.0,14.71,14.71,14.68,14.68,47000.0
2015-02-03 13:45:00,14.68,14.7,14.67,14.69,92900.0,14.68,14.7,14.67,14.69,92900.0
2015-02-03 13:50:00,14.69,14.69,14.66,14.68,130200.0,14.69,14.69,14.66,14.68,130200.0
2015-02-03 13:55:00,14.68,14.75,14.68,14.74,130100.0,14.68,14.75,14.68,14.74,130100.0
2015-02-03 14:00:00,14.74,14.75,14.69,14.7,177100.0,14.74,14.75,14.69,14.7,177100.0
2015-02-03 14:05:00,14.7,14.72,14.68,14.68,82900.0,14.7,14.72,14.68,14.68,82900.0
2015-02-03 14:10:00,14.68,14.73,14.68,14.73,62800.0,14.68,14.73,14.68,14.73,62800.0
2015-02-03 14:15:00,14.73,14.73,14.7,14.71,93400.0,14.73,14.73,14.7,14.71,93400.0
2015-02-03 14:20:00,14.7,14.73,14.69,14.69,161200.0,14.7,14.73,14.69,14.69,161200.0
2015-02-03 14:25:00,14.69,14.69,14.65,14.65,64300.0,14.69,14.69,14.65,14.65,64300.0
2015-02-03 14:30:00,14.66,14.66,14.64,14.65,151700.0,14.66,14.66,14.64,14.65,151700.0
2015-02-03 14:35:00,14.66,14.67,14.65,14.67,145800.0,14.66,14.67,14.65,14.67,145800.0
2015-02-03 14:40:00,14.66,14.7,14.66,14.7,311500.0,14.66,14.7,14.66,14.7,311500.0
2015-02-03 14:45:00,14.7,14.7,14.69,14.69,70800.0,14.7,14.7,14.69,14.69,70800.0
2015-02-03 14:50:00,14.69,14.7,14.65,14.65,156400.0,14.69,14.7,14.65,14.65,156400.0
2015-02-03 14:55:00,14.65,14.68,14.64,14.68,336900.0,14.65,14.68,14.64,14.68,336900.0
2015-02-03 15:00:00,14.68,14.68,14.67,14.67,90700.0,14.68,14.68,14.67,14.67,90700.0
2015-02-03 15:05:00,14.67,14.68,14.64,14.68,786000.0,14.67,14.68,14.64,14.68,786000.0
2015-02-03 15:10:00,14.68,14.68,14.64,14.66,442800.0,14.68,14.68,14.64,14.66,442800.0
2015-02-03 15:15:00,14.66,14.67,14.63,14.66,738600.0,14.66,14.67,14.63,14.66,738600.0
2015-02-03 15:20:00,14.66,14.68,14.65,14.68,217300.0,14.66,14.68,14.65,14.68,217300.0
2015-02-03 15:25:00,14.67,14.68,14.65,14.65,235600.0,14.67,14.68,14.65,14.65,235600.0
2015-02-03 15:30:00,14.66,14.66,14.63,14.64,201500.0,14.66,14.66,14.63,14.64,201500.0
2015-02-03 15:35:00,14.64,14.66,14.63,14.66,611300.0,14.64,14.66,14.63,14.66,611300.0
2015-02-03 15:40:00,14.65,14.66,14.63,14.66,664500.0,14.65,14.66,14.63,14.66,664500.0
2015-02-03 15:45:00,14.66,14.7,14.65,14.68,427700.0,14.66,14.7,14.65,14.68,427700.0
2015-02-03 15:50:00,14.68,14.72,14.68,14.7,1044100.0,14.68,14.72,14.68,14.7,1044100.0
2015-02-03 15:55:00,14.7,14.7,14.64,14.65,1932500.0,14.7,14.7,14.64,14.65,1932500.0
2015-02-04 09:30:00,15.0,15.11,14.87,15.01,297800.0,15.0,15.11,14.87,15.01,297800.0
2015-02-04 09:35:00,15.02,15.07,14.92,15.01,409300.0,15.02,15.07,14.92,15.01,409300.0
2015-02-04 09:40:00,15.01,15.1,14.98,15.08,702200.0,15.01,15.1,14.98,15.08,702200.0
2015-02-04 09:45:00,15.08,15.22,15.07,15.16,766800.0,15.08,15.22,15.07,15.16,766800.0
2015-02-04 09:50:00,15.16,15.22,15.06,15.07,615100.0,15.16,15.22,15.06,15.07,615100.0
2015-02-04 09:55:00,15.07,15.08,15.03,15.05,341100.0,15.07,15.08,15.03,15.05,341100.0
2015-02-04 10:00:00,15.05,15.19,15.05,15.17,308000.0,15.05,15.19,15.05,15.17,308000.0
2015-02-04 10:05:00,15.18,15.28,15.17,15.19,437300.0,15.18,15.28,15.17,15.19,437300.0
2015-02-04 10:10:00,15.2,15.2,15.08,15.09,737900.0,15.2,15.2,15.08,15.09,737900.0
2015-02-04 10:15:00,15.09,15.22,15.08,15.17,517800.0,15.09,15.22,15.08,15.17,517800.0
2015-02-04 10:20:00,15.17,15.19,15.15,15.17,353900.0,15.17,15.19,15.15,15.17,353900.0
2015-02-04 10:25:00,15.18,15.21,15.17,15.21,227600.0,15.18,15.21,15.17,15.21,227600.0
2015-02-04 10:30:00,15.2,15.24,15.19,15.2,160000.0,15.2,15.24,15.19,15.2,160000.0
2015-02-04 10:35:00,15.21,15.21,15.12,15.2,236300.0,15.21,15.21,15.12,15.2,236300.0
2015-02-04 10:40:00,15.2,15.24,15.19,15.22,348900.0,15.2,15.24,15.19,15.22,348900.0
2015-02-04 10:45:00,15.22,15.24,15.2,15.24,137500.0,15.22,15.24,15.2,15.24,137500.0
2015-02-04 10:50:00,15.24,15.24,15.2,15.23,223500.0,15.24,15.24,15.2,15.23,223500.0
2015-02-04 10:55:00,15.22,15.23,15.2,15.22,429200.0,15.22,15.23,15.2,15.22,429200.0
2015-02-04 11:00:00,15.21,15.22,15.19,15.19,301100.0,15.21,15.22,15.19,15.19,301100.0
2015-02-04 11:05:00,15.2,15.2,15.15,15.19,258600.0,15.2,15.2,15.15,15.19,258600.0
2015-02-04 11:10:00,15.19,15.21,15.16,15.2,253700.0,15.19,15.21,15.16,15.2,253700.0
2015-02-04 11:15:00,15.21,15.24,15.2,15.21,177500.0,15.21,15.24,15.2,15.21,177500.0
2015-02-04 11:20:00,15.21,15.25,15.2,15.25,219900.0,15.21,15.25,15.2,15.25,219900.0
2015-02-04 11:25:00,15.25,15.25,15.19,15.19,199000.0,15.25,15.25,15.19,15.19,199000.0
2015-02-04 11:30:00,15.2,15.24,15.19,15.24,160400.0,15.2,15.24,15.19,15.24,160400.0
2015-02-04 11:35:00,15.23,15.24,15.19,15.21,132700.0,15.23,15.24,15.19,15.21,132700.0
2015-02-04 11:40:00,15.22,15.24,15.19,15.24,210800.0,15.22,15.24,15.19,15.24,210800.0
2015-02-04 11:45:00,15.24,15.26,15.23,15.25,179400.0,15.24,15.26,15.23,15.25,179400.0
2015-02-04 11:50:00,15.25,15.25,15.24,15.25,75500.0,15.25,15.25,15.24,15.25,75500.0
2015-02-04 11:55:00,15.25,15.27,15.21,15.23,583400.0,15.25,15.27,15.21,15.23,583400.0
2015-02-04 12:00:00,15.23,15.26,15.22,15.25,274200.0,15.23,15.26,15.22,15.25,274200.0
2015-02-04 12:05:00,15.25,15.28,15.25,15.28,200800.0,15.25,15.28,15.25,15.28,200800.0
2015-02-04 12:10:00,15.28,15.28,15.27,15.28,60900.0,15.28,15.28,15.27,15.28,60900.0
2015-02-04 12:15:00,15.28,15.28,15.23,15.23,151200.0,15.28,15.28,15.23,15.23,151200.0
2015-02-04 12:20:00,15.23,15.24,15.21,15.24,90300.0,15.23,15.24,15.21,15.24,90300.0
2015-02-04 12:25:00,15.24,15.25,15.23,15.24,113500.0,15.24,15.25,15.23,15.24,113500.0
2015-02-04 12:30:00,15.23,15.24,15.2,15.23,89900.0,15.23,15.24,15.2,15.23,89900.0
2015-02-04 12:35:00,15.23,15.24,15.19,15.23,289300.0,15.23,15.24,15.19,15.23,289300.0
2015-02-04 12:40:00,15.23,15.23,15.14,15.16,359600.0,15.23,15.23,15.14,15.16,359600.0
2015-02-04 12:45:00,15.17,15.19,15.13,15.17,324200.0,15.17,15.19,15.13,15.17,324200.0
2015-02-04 12:50:00,15.17,15.19,15.14,15.14,132400.0,15.17,15.19,15.14,15.14,132400.0
2015-02-04 12:55:00,15.14,15.22,15.14,15.22,116900.0,15.14,15.22,15.14,15.22,116900.0
2015-02-04 13:00:00,15.22,15.24,15.19,15.22,280300.0,15.22,15.24,15.19,15.22,280300.0
2015-02-04 13:05:00,15.22,15.23,15.18,15.2,337800.0,15.22,15.23,15.18,15.2,337800.0
2015-02-04 13:10:00,15.2,15.2,15.16,15.18,69000.0,15.2,15.2,15.16,15.18,69000.0
2015-02-04 13:15:00,15.18,15.19,15.15,15.16,120700.0,15.18,15.19,15.15,15.16,120700.0
2015-02-04 13:20:00,15.17,15.17,15.15,15.17,166400.0,15.17,15.17,15.15,15.17,166400.0
2015-02-04 13:25:00,15.17,15.23,15.16,15.23,144900.0,15.17,15.23,15.16,15.23,144900.0
2015-02-04 13:30:00,15.23,15.23,15.17,15.21,134400.0,15.23,15.23,15.17,15.21,134400.0
2015-02-04 13:35:00,15.21,15.22,15.19,15.21,84400.0,15.21,15.22,15.19,15.21,84400.0
2015-02-04 13:40:00,15.21,15.21,15.18,15.2,84000.0,15.21,15.21,15.18,15.2,84000.0
2015-02-04 13:45:00,15.2,15.22,15.19,15.19,153300.0,15.2,15.22,15.19,15.19,153300.0
2015-02-04 13:50:00,15.19,15.2,15.19,15.2,60100.0,15.19,15.2,15.19,15.2,60100.0
2015-02-04 13:55:00,15.2,15.2,15.15,15.19,139600.0,15.2,15.2,15.15,15.19,139600.0
2015-02-04 14:00:00,15.19,15.2,15.18,15.2,74800.0,15.19,15.2,15.18,15.2,74800.0
2015-02-04 14:05:00,15.2,15.21,15.17,15.18,2263100.0,15.2,15.21,15.17,15.18,2263100.0
2015-02-04 14:10:00,15.18,15.19,15.16,15.16,110000.0,15.18,15.19,15.16,15.16,110000.0
2015-02-04 14:15:00,15.16,15.19,15.13,15.14,607500.0,15.16,15.19,15.13,15.14,607500.0
2015-02-04 14:20:00,15.14,15.15,15.12,15.13,122900.0,15.14,15.15,15.12,15.13,122900.0
2015-02-04 14:25:00,15.13,15.13,15.09,15.09,182700.0,15.13,15.13,15.09,15.09,182700.0
2015-02-04 14:30:00,15.09,15.1,15.07,15.08,74600.0,15.09,15.1,15.07,15.08,74600.0
2015-02-04 14:35:00,15.08,15.11,15.06,15.1,413100.0,15.08,15.11,15.06,15.1,413100.0
2015-02-04 14:40:00,15.09,15.12,15.09,15.11,226600.0,15.09,15.12,15.09,15.11,226600.0
2015-02-04 14:45:00,15.11,15.16,15.1,15.15,539000.0,15.11,15.16,15.1,15.15,539000.0
2015-02-04 14:50:00,15.15,15.15,15.14,15.14,139000.0,15.15,15.15,15.14,15.14,139000.0
2015-02-04 14:55:00,15.15,15.15,15.13,15.14,106500.0,15.15,15.15,15.13,15.14,106500.0
2015-02-04 15:00:00,15.14,15.14,15.11,15.11,178000.0,15.14,15.14,15.11,15.11,178000.0
2015-02-04 15:05:00,15.12,15.12,15.03,15.04,894800.0,15.12,15.12,15.03,15.04,894800.0
2015-02-04 15:10:00,15.04,15.05,14.99,15.0,251400.0,15.04,15.05,14.99,15.0,251400.0
2015-02-04 15:15:00,15.0,15.04,15.0,15.04,380400.0,15.0,15.04,15.0,15.04,380400.0
2015-02-04 15:20:00,15.04,15.06,15.03,15.05,245100.0,15.04,15.06,15.03,15.05,245100.0
2015-02-04 15:25:00,15.06,15.06,15.05,15.06,177600.0,15.06,15.06,15.05,15.06,177600.0
2015-02-04 15:30:00,15.06,15.06,15.01,15.04,532200.0,15.06,15.06,15.01,15.04,532200.0
2015-02-04 15:35:00,15.02,15.03,14.99,15.0,371200.0,15.02,15.03,14.99,15.0,371200.0
2015-02-04 15:40:00,15.0,15.02,14.94,15.0,1308000.0,15.0,15.02,14.94,15.0,1308000.0
2015-02-04 15:45:00,15.0,15.01,14.96,15.01,1070000.0,15.0,15.01,14.96,15.01,1070000.0
2015-02-04 15:50:00,15.01,15.01,14.96,15.0,652600.0,15.01,15.01,14.96,15.0,652600.0
2015-02-04 15:55:00,14.99,15.0,14.96,14.96,749500.0,14.99,15.0,14.96,14.96,749500.0
2015-02-05 09:30:00,15.09,15.23,15.06,15.13,458800.0,15.09,15.23,15.06,15.13,458800.0
2015-02-05 09:35:00,15.13,15.16,15.1,15.14,334500.0,15.13,15.16,15.1,15.14,334500.0
2015-02-05 09:40:00,15.14,15.17,15.11,15.15,328800.0,15.14,15.17,15.11,15.15,328800.0
2015-02-05 09:45:00,15.15,15.16,15.13,15.15,234000.0,15.15,15.16,15.13,15.15,234000.0
2015-02-05 09:50:00,15.16,15.2,15.13,15.15,376700.0,15.16,15.2,15.13,15.15,376700.0
2015-02-05 09:55:00,15.14,15.15,15.08,15.09,127300.0,15.14,15.15,15.08,15.09,127300.0
2015-02-05 10:00:00,15.1,15.14,15.1,15.14,148100.0,15.1,15.14,15.1,15.14,148100.0
2015-02-05 10:05:00,15.14,15.17,15.14,15.15,146900.0,15.14,15.17,15.14,15.15,146900.0
2015-02-05 10:10:00,15.15,15.16,15.12,15.13,384100.0,15.15,15.16,15.12,15.13,384100.0
2015-02-05 10:15:00,15.14,15.18,15.13,15.18,507700.0,15.14,15.18,15.13,15.18,507700.0
2015-02-05 10:20:00,15.18,15.19,15.17,15.19,183800.0,15.18,15.19,15.17,15.19,183800.0
2015-02-05 10:25:00,15.19,15.19,15.12,15.12,702700.0,15.19,15.19,15.12,15.12,702700.0
2015-02-05 10:30:00,15.12,15.13,15.09,15.11,699500.0,15.12,15.13,15.09,15.11,699500.0
2015-02-05 10:35:00,15.11,15.15,15.1,15.14,208400.0,15.11,15.15,15.1,15.14,208400.0
2015-02-05 10:40:00,15.14,15.17,15.12,15.13,1152100.0,15.14,15.17,15.12,15.13,1152100.0
2015-02-05 10:45:00,15.12,15.2,15.12,15.2,1734800.0,15.12,15.2,15.12,15.2,1734800.0
2015-02-05 10:50:00,15.2,15.23,15.18,15.21,284600.0,15.2,15.23,15.18,15.21,284600.0
2015-02-05 10:55:00,15.21,15.21,15.2,15.21,56500.0,15.21,15.21,15.2,15.21,56500.0
2015-02-05 11:00:00,15.21,15.21,15.18,15.2,377100.0,15.21,15.21,15.18,15.2,377100.0
2015-02-05 11:05:00,15.2,15.2,15.18,15.19,170000.0,15.2,15.2,15.18,15.19,170000.0
2015-02-05 11:10:00,15.19,15.25,15.18,15.22,237600.0,15.19,15.25,15.18,15.22,237600.0
2015-02-05 11:15:00,15.22,15.23,15.17,15.18,1152700.0,15.22,15.23,15.17,15.18,1152700.0
2015-02-05 11:20:00,15.18,15.22,15.18,15.19,87300.0,15.18,15.22,15.18,15.19,87300.0
2015-02-05 11:25:00,15.19,15.23,15.19,15.23,94600.0,15.19,15.23,15.19,15.23,94600.0
2015-02-05 11:30:00,15.23,15.24,15.19,15.19,114700.0,15.23,15.24,15.19,15.19,114700.0
2015-02-05 11:35:00,15.19,15.21,15.17,15.17,472100.0,15.19,15.21,15.17,15.17,472100.0
2015-02-05 11:40:00,15.17,15.18,15.15,15.16,33000.0,15.17,15.18,15.15,15.16,33000.0
2015-02-05 11:45:00,15.15,15.2,15.15,15.19,210200.0,15.15,15.2,15.15,15.19,210200.0
2015-02-05 11:50:00,15.2,15.21,15.19,15.2,238300.0,15.2,15.21,15.19,15.2,238300.0
2015-02-05 11:55:00,15.2,15.21,15.17,15.2,101600.0,15.2,15.21,15.17,15.2,101600.0
2015-02-05 12:00:00,15.2,15.21,15.18,15.21,69100.0,15.2,15.21,15.18,15.21,69100.0
2015-02-05 12:05:00,15.21,15.22,15.19,15.21,103500.0,15.21,15.22,15.19,15.21,103500.0
2015-02-05 12:10:00,15.21,15.22,15.2,15.2,236000.0,15.21,15.22,15.2,15.2,236000.0
2015-02-05 12:15:00,15.21,15.21,15.18,15.21,455700.0,15.21,15.21,15.18,15.21,455700.0
2015-02-05 12:20:00,15.2,15.21,15.18,15.18,139900.0,15.2,15.21,15.18,15.18,139900.0
2015-02-05 12:25:00,15.18,15.19,15.17,15.17,122800.0,15.18,15.19,15.17,15.17,122800.0
2015-02-05 12:30:00,15.17,15.18,15.14,15.15,51800.0,15.17,15.18,15.14,15.15,51800.0
2015-02-05 12:35:00,15.14,15.15,15.12,15.13,284200.0,15.14,15.15,15.12,15.13,284200.0
2015-02-05 12:40:00,15.12,15.16,15.12,15.16,78800.0,15.12,15.16,15.12,15.16,78800.0
2015-02-05 12:45:00,15.16,15.16,15.13,15.13,55900.0,15.16,15.16,15.13,15.13,55900.0
2015-02-05 12:50:00,15.14,15.14,15.1,15.12,140700.0,15.14,15.14,15.1,15.12,140700.0
2015-02-05 12:55:00,15.12,15.14,15.11,15.12,88400.0,15.12,15.14,15.11,15.12,88400.0
2015-02-05 13:00:00,15.13,15.17,15.12,15.17,189600.0,15.13,15.17,15.12,15.17,189600.0
2015-02-05 13:05:00,15.17,15.17,15.13,15.16,153000.0,15.17,15.17,15.13,15.16,153000.0
2015-02-05 13:10:00,15.16,15.16,15.15,15.15,731500.0,15.16,15.16,15.15,15.15,731500.0
2015-02-05 13:15:00,15.15,15.16,15.15,15.15,58700.0,15.15,15.16,15.15,15.15,58700.0
2015-02-05 13:20:00,15.15,15.16,15.15,15.16,28000.0,15.15,15.16,15.15,15.16,28000.0
2015-02-05 13:25:00,15.16,15.17,15.15,15.16,168800.0,15.16,15.17,15.15,15.16,168800.0
2015-02-05 13:30:00,15.16,15.18,15.14,15.16,180800.0,15.16,15.18,15.14,15.16,180800.0
2015-02-05 13:35:00,15.17,15.18,15.15,15.15,214000.0,15.17,15.18,15.15,15.15,214000.0
2015-02-05 13:40:00,15.15,15.16,15.15,15.15,19600.0,15.15,15.16,15.15,15.15,19600.0
2015-02-05 13:45:00,15.15,15.16,15.15,15.15,17500.0,15.15,15.16,15.15,15.15,17500.0
2015-02-05 13:50:00,15.15,15.16,15.15,15.16,27100.0,15.15,15.16,15.15,15.16,27100.0
2015-02-05 13:55:00,15.16,15.16,15.12,15.13,164700.0,15.16,15.16,15.12,15.13,164700.0
2015-02-05 14:00:00,15.13,15.14,15.11,15.11,76800.0,15.13,15.14,15.11,15.11,76800.0
2015-02-05 14:05:00,15.11,15.13,15.11,15.13,42500.0,15.11,15.13,15.11,15.13,42500.0
2015-02-05 14:10:00,15.13,15.14,15.12,15.13,113400.0,15.13,15.14,15.12,15.13,113400.0
2015-02-05 14:15:00,15.12,15.13,15.12,15.12,31500.0,15.12,15.13,15.12,15.12,31500.0
2015-02-05 14:20:00,15.13,15.13,15.12,15.12,52900.0,15.13,15.13,15.12,15.12,52900.0
2015-02-05 14:25:00,15.12,15.13,15.11,15.12,122300.0,15.12,15.13,15.11,15.12,122300.0
2015-02-05 14:30:00,15.13,15.15,15.12,15.15,79300.0,15.13,15.15,15.12,15.15,79300.0
2015-02-05 14:35:00,15.15,15.16,15.14,15.15,197500.0,15.15,15.16,15.14,15.15,197500.0
2015-02-05 14:40:00,15.15,15.16,15.13,15.13,64500.0,15.15,15.16,15.13,15.13,64500.0
2015-02-05 14:45:00,15.14,15.15,15.13,15.15,36200.0,15.14,15.15,15.13,15.15,36200.0
2015-02-05 14:50:00,15.14,15.15,15.14,15.15,33000.0,15.14,15.15,15.14,15.15,33000.0
2015-02-05 14:55:00,15.15,15.15,15.13,15.15,56300.0,15.15,15.15,15.13,15.15,56300.0
2015-02-05 15:00:00,15.15,15.15,15.14,15.14,44500.0,15.15,15.15,15.14,15.14,44500.0
2015-02-05 15:05:00,15.15,15.15,15.14,15.15,49900.0,15.15,15.15,15.14,15.15,49900.0
2015-02-05 15:10:00,15.15,15.15,15.11,15.12,181600.0,15.15,15.15,15.11,15.12,181600.0
2015-02-05 15:15:00,15.12,15.13,15.11,15.13,95100.0,15.12,15.13,15.11,15.13,95100.0
2015-02-05 15:20:00,15.12,15.13,15.11,15.13,141200.0,15.12,15.13,15.11,15.13,141200.0
2015-02-05 15:25:00,15.13,15.13,15.12,15.13,124700.0,15.13,15.13,15.12,15.13,124700.0
2015-02-05 15:30:00,15.12,15.13,15.12,15.13,138900.0,15.12,15.13,15.12,15.13,138900.0
2015-02-05 15:35:00,15.12,15.14,15.11,15.12,357500.0,15.12,15.14,15.11,15.12,357500.0
2015-02-05 15:40:00,15.11,15.12,15.1,15.1,210700.0,15.11,15.12,15.1,15.1,210700.0
2015-02-05 15:45:00,15.1,15.15,15.1,15.14,1253500.0,15.1,15.15,15.1,15.14,1253500.0
2015-02-05 15:50:00,15.14,15.15,15.12,15.13,767300.0,15.14,15.15,15.12,15.13,767300.0
2015-02-05 15:55:00,15.14,15.14,15.12,15.13,490700.0,15.14,15.14,15.12,15.13,490700.0
2015-02-06 09:30:00,15.15,15.22,15.14,15.17,179000.0,15.15,15.22,15.14,15.17,179000.0
2015-02-06 09:35:00,15.18,15.19,15.12,15.13,119500.0,15.18,15.19,15.12,15.13,119500.0
2015-02-06 09:40:00,15.14,15.15,15.11,15.12,144400.0,15.14,15.15,15.11,15.12,144400.0
2015-02-06 09:45:00,15.11,15.13,15.09,15.13,137100.0,15.11,15.13,15.09,15.13,137100.0
2015-02-06 09:50:00,15.12,15.15,15.12,15.14,202300.0,15.12,15.15,15.12,15.14,202300.0
2015-02-06 09:55:00,15.14,15.17,15.12,15.15,439500.0,15.14,15.17,15.12,15.15,439500.0
2015-02-06 10:00:00,15.15,15.21,15.14,15.2,256900.0,15.15,15.21,15.14,15.2,256900.0
2015-02-06 10:05:00,15.2,15.21,15.17,15.19,1158600.0,15.2,15.21,15.17,15.19,1158600.0
2015-02-06 10:10:00,15.19,15.19,15.15,15.17,112100.0,15.19,15.19,15.15,15.17,112100.0
2015-02-06 10:15:00,15.17,15.19,15.14,15.16,151300.0,15.17,15.19,15.14,15.16,151300.0
2015-02-06 10:20:00,15.15,15.16,15.15,15.16,367600.0,15.15,15.16,15.15,15.16,367600.0
2015-02-06 10:25:00,15.15,15.16,15.12,15.13,196300.0,15.15,15.16,15.12,15.13,196300.0
2015-02-06 10:30:00,15.13,15.17,15.13,15.17,166900.0,15.13,15.17,15.13,15.17,166900.0
2015-02-06 10:35:00,15.17,15.19,15.16,15.18,133100.0,15.17,15.19,15.16,15.18,133100.0
2015-02-06 10:40:00,15.18,15.19,15.17,15.19,98400.0,15.18,15.19,15.17,15.19,98400.0
2015-02-06 10:45:00,15.18,15.19,15.17,15.19,56400.0,15.18,15.19,15.17,15.19,56400.0
2015-02-06 10:50:00,15.19,15.19,15.17,15.18,49200.0,15.19,15.19,15.17,15.18,49200.0
2015-02-06 10:55:00,15.18,15.18,15.17,15.17,87700.0,15.18,15.18,15.17,15.17,87700.0
2015-02-06 11:00:00,15.17,15.18,15.17,15.18,21500.0,15.17,15.18,15.17,15.18,21500.0
2015-02-06 11:05:00,15.18,15.18,15.15,15.15,66500.0,15.18,15.18,15.15,15.15,66500.0
2015-02-06 11:10:00,15.16,15.16,15.13,15.14,59000.0,15.16,15.16,15.13,15.14,59000.0
2015-02-06 11:15:00,15.15,15.15,15.12,15.13,42500.0,15.15,15.15,15.12,15.13,42500.0
2015-02-06 11:20:00,15.12,15.13,15.1,15.13,46300.0,15.12,15.13,15.1,15.13,46300.0
2015-02-06 11:25:00,15.13,15.14,15.12,15.12,41600.0,15.13,15.14,15.12,15.12,41600.0
2015-02-06 11:30:00,15.12,15.13,15.11,15.12,25400.0,15.12,15.13,15.11,15.12,25400.0
2015-02-06 11:35:00,15.12,15.12,15.09,15.09,113200.0,15.12,15.12,15.09,15.09,113200.0
2015-02-06 11:40:00,15.1,15.1,15.07,15.08,58800.0,15.1,15.1,15.07,15.08,58800.0
2015-02-06 11:45:00,15.09,15.11,15.08,15.09,53100.0,15.09,15.11,15.08,15.09,53100.0
2015-02-06 11:50:00,15.09,15.1,15.07,15.08,43900.0,15.09,15.1,15.07,15.08,43900.0
2015-02-06 11:55:00,15.08,15.08,15.05,15.06,126100.0,15.08,15.08,15.05,15.06,126100.0
2015-02-06 12:00:00,15.06,15.08,15.05,15.08,81000.0,15.06,15.08,15.05,15.08,81000.0
2015-02-06 12:05:00,15.08,15.09,15.07,15.08,54200.0,15.08,15.09,15.07,15.08,54200.0
2015-02-06 12:10:00,15.08,15.08,15.07,15.07,11100.0,15.08,15.08,15.07,15.07,11100.0
2015-02-06 12:15:00,15.07,15.08,15.07,15.07,10000.0,15.07,15.08,15.07,15.07,10000.0
2015-02-06 12:20:00,15.08,15.1,15.07,15.1,44400.0,15.08,15.1,15.07,15.1,44400.0
2015-02-06 12:25:00,15.1,15.1,15.09,15.1,21600.0,15.1,15.1,15.09,15.1,21600.0
2015-02-06 12:30:00,15.1,15.1,15.08,15.08,69200.0,15.1,15.1,15.08,15.08,69200.0
2015-02-06 12:35:00,15.08,15.09,15.03,15.03,104300.0,15.08,15.09,15.03,15.03,104300.0
2015-02-06 12:40:00,15.03,15.04,14.97,14.98,130000.0,15.03,15.04,14.97,14.98,130000.0
2015-02-06 12:45:00,14.98,15.01,14.95,14.99,188500.0,14.98,15.01,14.95,14.99,188500.0
2015-02-06 12:50:00,14.99,15.0,14.98,14.99,39200.0,14.99,15.0,14.98,14.99,39200.0
2015-02-06 12:55:00,14.98,15.01,14.98,15.0,119400.0,14.98,15.01,14.98,15.0,119400.0
2015-02-06 13:00:00,15.0,15.0,14.95,14.95,65400.0,15.0,15.0,14.95,14.95,65400.0
2015-02-06 13:05:00,14.95,14.95,14.93,14.93,57000.0,14.95,14.95,14.93,14.93,57000.0
2015-02-06 13:10:00,14.93,14.94,14.91,14.91,52100.0,14.93,14.94,14.91,14.91,52100.0
2015-02-06 13:15:00,14.91,14.94,14.89,14.93,132600.0,14.91,14.94,14.89,14.93,132600.0
2015-02-06 13:20:00,14.93,14.93,14.92,14.93,7700.0,14.93,14.93,14.92,14.93,7700.0
2015-02-06 13:25:00,14.93,14.93,14.89,14.91,105300.0,14.93,14.93,14.89,14.91,105300.0
2015-02-06 13:30:00,14.91,14.92,14.88,14.91,162200.0,14.91,14.92,14.88,14.91,162200.0
2015-02-06 13:35:00,14.91,14.92,14.88,14.9,147100.0,14.91,14.92,14.88,14.9,147100.0
2015-02-06 13:40:00,14.9,14.91,14.88,14.88,152400.0,14.9,14.91,14.88,14.88,152400.0
2015-02-06 13:45:00,14.88,14.89,14.85,14.85,301700.0,14.88,14.89,14.85,14.85,301700.0
2015-02-06 13:50:00,14.85,14.86,14.84,14.86,104100.0,14.85,14.86,14.84,14.86,104100.0
2015-02-06 13:55:00,14.86,14.87,14.85,14.87,100900.0,14.86,14.87,14.85,14.87,100900.0
2015-02-06 14:00:00,14.86,14.87,14.85,14.85,90000.0,14.86,14.87,14.85,14.85,90000.0
2015-02-06 14:05:00,14.85,14.86,14.84,14.85,80900.0,14.85,14.86,14.84,14.85,80900.0
2015-02-06 14:10:00,14.85,14.87,14.83,14.85,153600.0,14.85,14.87,14.83,14.85,153600.0
2015-02-06 14:15:00,14.86,14.87,14.85,14.86,56900.0,14.86,14.87,14.85,14.86,56900.0
2015-02-06 14:20:00,14.85,14.86,14.83,14.85,62000.0,14.85,14.86,14.83,14.85,62000.0
2015-02-06 14:25:00,14.85,14.85,14.83,14.84,56900.0,14.85,14.85,14.83,14.84,56900.0
2015-02-06 14:30:00,14.83,14.85,14.83,14.83,121500.0,14.83,14.85,14.83,14.83,121500.0
2015-02-06 14:35:00,14.84,14.86,14.83,14.86,98100.0,14.84,14.86,14.83,14.86,98100.0
2015-02-06 14:40:00,14.85,14.86,14.82,14.82,203300.0,14.85,14.86,14.82,14.82,203300.0
2015-02-06 14:45:00,14.82,14.82,14.79,14.8,118200.0,14.82,14.82,14.79,14.8,118200.0
2015-02-06 14:50:00,14.79,14.8,14.79,14.8,38100.0,14.79,14.8,14.79,14.8,38100.0
2015-02-06 14:55:00,14.8,14.81,14.79,14.81,108400.0,14.8,14.81,14.79,14.81,108400.0
2015-02-06 15:00:00,14.81,14.81,14.73,14.75,263400.0,14.81,14.81,14.73,14.75,263400.0
2015-02-06 15:05:00,14.75,14.77,14.74,14.74,304600.0,14.75,14.77,14.74,14.74,304600.0
2015-02-06 15:10:00,14.74,14.75,14.71,14.75,219000.0,14.74,14.75,14.71,14.75,219000.0
2015-02-06 15:15:00,14.74,14.75,14.68,14.68,213900.0,14.74,14.75,14.68,14.68,213900.0
2015-02-06 15:20:00,14.68,14.73,14.66,14.7,293000.0,14.68,14.73,14.66,14.7,293000.0
2015-02-06 15:25:00,14.71,14.71,14.66,14.68,394700.0,14.71,14.71,14.66,14.68,394700.0
2015-02-06 15:30:00,14.68,14.75,14.67,14.75,463900.0,14.68,14.75,14.67,14.75,463900.0
2015-02-06 15:35:00,14.75,14.79,14.73,14.75,407900.0,14.75,14.79,14.73,14.75,407900.0
2015-02-06 15:40:00,14.75,14.75,14.7,14.71,211000.0,14.75,14.75,14.7,14.71,211000.0
2015-02-06 15:45:00,14.71,14.72,14.71,14.71,230700.0,14.71,14.72,14.71,14.71,230700.0
2015-02-06 15:50:00,14.71,14.75,14.71,14.75,353600.0,14.71,14.75,14.71,14.75,353600.0
2015-02-06 15:55:00,14.75,14.75,14.71,14.73,683800.0,14.75,14.75,14.71,14.73,683800.0
2015-02-09 09:30:00,14.66,14.75,14.64,14.69,187500.0,14.66,14.75,14.64,14.69,187500.0
2015-02-09 09:35:00,14.69,14.71,14.63,14.68,272700.0,14.69,14.71,14.63,14.68,272700.0
2015-02-09 09:40:00,14.68,14.72,14.64,14.66,101500.0,14.68,14.72,14.64,14.66,101500.0
2015-02-09 09:45:00,14.67,14.78,14.67,14.72,198600.0,14.67,14.78,14.67,14.72,198600.0
2015-02-09 09:50:00,14.72,14.76,14.7,14.7,133200.0,14.72,14.76,14.7,14.7,133200.0
2015-02-09 09:55:00,14.71,14.73,14.7,14.71,112700.0,14.71,14.73,14.7,14.71,112700.0
2015-02-09 10:00:00,14.71,14.76,14.7,14.73,144100.0,14.71,14.76,14.7,14.73,144100.0
2015-02-09 10:05:00,14.74,14.74,14.68,14.69,178800.0,14.74,14.74,14.68,14.69,178800.0
2015-02-09 10:10:00,14.69,14.7,14.65,14.7,141400.0,14.69,14.7,14.65,14.7,141400.0
2015-02-09 10:15:00,14.7,14.7,14.66,14.68,119800.0,14.7,14.7,14.66,14.68,119800.0
2015-02-09 10:20:00,14.68,14.69,14.67,14.69,97300.0,14.68,14.69,14.67,14.69,97300.0
2015-02-09 10:25:00,14.69,14.7,14.67,14.7,49100.0,14.69,14.7,14.67,14.7,49100.0
2015-02-09 10:30:00,14.69,14.7,14.68,14.69,52100.0,14.69,14.7,14.68,14.69,52100.0
2015-02-09 10:35:00,14.7,14.7,14.65,14.65,150200.0,14.7,14.7,14.65,14.65,150200.0
2015-02-09 10:40:00,14.65,14.66,14.63,14.64,156600.0,14.65,14.66,14.63,14.64,156600.0
2015-02-09 10:45:00,14.64,14.65,14.62,14.62,65800.0,14.64,14.65,14.62,14.62,65800.0
2015-02-09 10:50:00,14.63,14.63,14.57,14.58,180600.0,14.63,14.63,14.57,14.58,180600.0
2015-02-09 10:55:00,14.58,14.58,14.55,14.56,86500.0,14.58,14.58,14.55,14.56,86500.0
2015-02-09 11:00:00,14.56,14.61,14.56,14.61,39300.0,14.56,14.61,14.56,14.61,39300.0
2015-02-09 11:05:00,14.61,14.64,14.6,14.63,75600.0,14.61,14.64,14.6,14.63,75600.0
2015-02-09 11:10:00,14.64,14.64,14.61,14.62,77700.0,14.64,14.64,14.61,14.62,77700.0
2015-02-09 11:15:00,14.62,14.65,14.61,14.65,59000.0,14.62,14.65,14.61,14.65,59000.0
2015-02-09 11:20:00,14.65,14.65,14.61,14.61,83400.0,14.65,14.65,14.61,14.61,83400.0
2015-02-09 11:25:00,14.61,14.63,14.58,14.59,154500.0,14.61,14.63,14.58,14.59,154500.0
2015-02-09 11:30:00,14.58,14.59,14.56,14.56,98700.0,14.58,14.59,14.56,14.56,98700.0
2015-02-09 11:35:00,14.56,14.6,14.56,14.56,68600.0,14.56,14.6,14.56,14.56,68600.0
2015-02-09 11:40:00,14.56,14.57,14.54,14.55,73000.0,14.56,14.57,14.54,14.55,73000.0
2015-02-09 11:45:00,14.55,14.59,14.55,14.59,49200.0,14.55,14.59,14.55,14.59,49200.0
2015-02-09 11:50:00,14.59,14.59,14.57,14.59,57200.0,14.59,14.59,14.57,14.59,57200.0
2015-02-09 11:55:00,14.58,14.58,14.57,14.58,36900.0,14.58,14.58,14.57,14.58,36900.0
2015-02-09 12:00:00,14.58,14.58,14.54,14.55,63000.0,14.58,14.58,14.54,14.55,63000.0
2015-02-09 12:05:00,14.55,14.58,14.54,14.58,60000.0,14.55,14.58,14.54,14.58,60000.0
2015-02-09 12:10:00,14.58,14.6,14.57,14.6,34400.0,14.58,14.6,14.57,14.6,34400.0
2015-02-09 12:15:00,14.6,14.6,14.54,14.55,131700.0,14.6,14.6,14.54,14.55,131700.0
2015-02-09 12:20:00,14.55,14.56,14.53,14.53,48500.0,14.55,14.56,14.53,14.53,48500.0
2015-02-09 12:25:00,14.53,14.56,14.52,14.56,63200.0,14.53,14.56,14.52,14.56,63200.0
2015-02-09 12:30:00,14.57,14.6,14.56,14.58,69200.0,14.57,14.6,14.56,14.58,69200.0
2015-02-09 12:35:00,14.58,14.59,14.55,14.56,54800.0,14.58,14.59,14.55,14.56,54800.0
2015-02-09 12:40:00,14.56,14.56,14.53,14.53,50400.0,14.56,14.56,14.53,14.53,50400.0
2015-02-09 12:45:00,14.53,14.54,14.52,14.54,33700.0,14.53,14.54,14.52,14.54,33700.0
2015-02-09 12:50:00,14.54,14.58,14.53,14.58,40000.0,14.54,14.58,14.53,14.58,40000.0
2015-02-09 12:55:00,14.57,14.59,14.55,14.56,52700.0,14.57,14.59,14.55,14.56,52700.0
2015-02-09 13:00:00,14.56,14.58,14.53,14.53,75200.0,14.56,14.58,14.53,14.53,75200.0
2015-02-09 13:05:00,14.54,14.57,14.54,14.57,26300.0,14.54,14.57,14.54,14.57,26300.0
2015-02-09 13:10:00,14.57,14.59,14.55,14.57,85700.0,14.57,14.59,14.55,14.57,85700.0
2015-02-09 13:15:00,14.57,14.58,14.55,14.56,102900.0,14.57,14.58,14.55,14.56,102900.0
2015-02-09 13:20:00,14.56,14.57,14.53,14.54,32700.0,14.56,14.57,14.53,14.54,32700.0
2015-02-09 13:25:00,14.54,14.55,14.53,14.54,59000.0,14.54,14.55,14.53,14.54,59000.0
2015-02-09 13:30:00,14.53,14.54,14.51,14.54,43500.0,14.53,14.54,14.51,14.54,43500.0
2015-02-09 13:35:00,14.54,14.55,14.51,14.52,114600.0,14.54,14.55,14.51,14.52,114600.0
2015-02-09 13:40:00,14.51,14.54,14.51,14.53,186300.0,14.51,14.54,14.51,14.53,186300.0
2015-02-09 13:45:00,14.52,14.53,14.52,14.52,38100.0,14.52,14.53,14.52,14.52,38100.0
2015-02-09 13:50:00,14.52,14.54,14.51,14.54,71800.0,14.52,14.54,14.51,14.54,71800.0
2015-02-09 13:55:00,14.54,14.54,14.52,14.52,28700.0,14.54,14.54,14.52,14.52,28700.0
2015-02-09 14:00:00,14.53,14.53,14.5,14.51,117500.0,14.53,14.53,14.5,14.51,117500.0
2015-02-09 14:05:00,14.51,14.51,14.48,14.49,50200.0,14.51,14.51,14.48,14.49,50200.0
2015-02-09 14:10:00,14.49,14.51,14.46,14.46,110500.0,14.49,14.51,14.46,14.46,110500.0
2015-02-09 14:15:00,14.46,14.48,14.45,14.45,469100.0,14.46,14.48,14.45,14.45,469100.0
2015-02-09 14:20:00,14.46,14.47,14.44,14.47,111500.0,14.46,14.47,14.44,14.47,111500.0
2015-02-09 14:25:00,14.46,14.48,14.46,14.48,118900.0,14.46,14.48,14.46,14.48,118900.0
2015-02-09 14:30:00,14.48,14.48,14.46,14.46,135200.0,14.48,14.48,14.46,14.46,135200.0
2015-02-09 14:35:00,14.46,14.47,14.45,14.47,75300.0,14.46,14.47,14.45,14.47,75300.0
2015-02-09 14:40:00,14.46,14.47,14.45,14.45,91300.0,14.46,14.47,14.45,14.45,91300.0
2015-02-09 14:45:00,14.46,14.46,14.43,14.43,99300.0,14.46,14.46,14.43,14.43,99300.0
2015-02-09 14:50:00,14.44,14.45,14.43,14.43,72900.0,14.44,14.45,14.43,14.43,72900.0
2015-02-09 14:55:00,14.44,14.45,14.4,14.4,84500.0,14.44,14.45,14.4,14.4,84500.0
2015-02-09 15:00:00,14.41,14.43,14.4,14.41,123900.0,14.41,14.43,14.4,14.41,123900.0
2015-02-09 15:05:00,14.4,14.41,14.39,14.4,112700.0,14.4,14.41,14.39,14.4,112700.0
2015-02-09 15:10:00,14.4,14.41,14.39,14.4,159000.0,14.4,14.41,14.39,14.4,159000.0
2015-02-09 15:15:00,14.4,14.4,14.39,14.4,95600.0,14.4,14.4,14.39,14.4,95600.0
2015-02-09 15:20:00,14.39,14.4,14.39,14.39,167400.0,14.39,14.4,14.39,14.39,167400.0
2015-02-09 15:25:00,14.4,14.41,14.39,14.4,238200.0,14.4,14.41,14.39,14.4,238200.0
2015-02-09 15:30:00,14.41,14.41,14.4,14.41,109000.0,14.41,14.41,14.4,14.41,109000.0
2015-02-09 15:35:00,14.41,14.42,14.39,14.41,182300.0,14.41,14.42,14.39,14.41,182300.0
2015-02-09 15:40:00,14.41,14.45,14.4,14.44,178600.0,14.41,14.45,14.4,14.44,178600.0
2015-02-09 15:45:00,14.44,14.46,14.43,14.45,217200.0,14.44,14.46,14.43,14.45,217200.0
2015-02-09 15:50:00,14.44,14.45,14.43,14.45,194100.0,14.44,14.45,14.43,14.45,194100.0
2015-02-09 15:55:00,14.45,14.46,14.44,14.44,606300.0,14.45,14.46,14.44,14.44,606300.0
2015-02-10 09:30:00,14.5,14.68,14.45,14.68,272500.0,14.5,14.68,14.45,14.68,272500.0
2015-02-10 09:35:00,14.68,14.68,14.59,14.61,139700.0,14.68,14.68,14.59,14.61,139700.0
2015-02-10 09:40:00,14.61,14.61,14.57,14.58,84100.0,14.61,14.61,14.57,14.58,84100.0
2015-02-10 09:45:00,14.59,14.61,14.57,14.59,94200.0,14.59,14.61,14.57,14.59,94200.0
2015-02-10 09:50:00,14.59,14.61,14.52,14.52,169300.0,14.59,14.61,14.52,14.52,169300.0
2015-02-10 09:55:00,14.53,14.55,14.51,14.54,149200.0,14.53,14.55,14.51,14.54,149200.0
2015-02-10 10:00:00,14.54,14.56,14.52,14.53,72400.0,14.54,14.56,14.52,14.53,72400.0
2015-02-10 10:05:00,14.54,14.57,14.53,14.55,91800.0,14.54,14.57,14.53,14.55,91800.0
2015-02-10 10:10:00,14.56,14.58,14.56,14.58,25900.0,14.56,14.58,14.56,14.58,25900.0
2015-02-10 10:15:00,14.58,14.59,14.57,14.57,49300.0,14.58,14.59,14.57,14.57,49300.0
2015-02-10 10:20:00,14.57,14.58,14.55,14.57,56200.0,14.57,14.58,14.55,14.57,56200.0
2015-02-10 10:25:00,14.58,14.59,14.55,14.57,79900.0,14.58,14.59,14.55,14.57,79900.0
2015-02-10 10:30:00,14.57,14.59,14.56,14.57,77900.0,14.57,14.59,14.56,14.57,77900.0
2015-02-10 10:35:00,14.57,14.58,14.56,14.58,43500.0,14.57,14.58,14.56,14.58,43500.0
2015-02-10 10:40:00,14.58,14.58,14.55,14.57,111100.0,14.58,14.58,14.55,14.57,111100.0
2015-02-10 10:45:00,14.57,14.58,14.55,14.56,65400.0,14.57,14.58,14.55,14.56,65400.0
2015-02-10 10:50:00,14.56,14.59,14.55,14.58,43500.0,14.56,14.59,14.55,14.58,43500.0
2015-02-10 10:55:00,14.58,14.63,14.57,14.63,125700.0,14.58,14.63,14.57,14.63,125700.0
2015-02-10 11:00:00,14.63,14.64,14.61,14.62,61200.0,14.63,14.64,14.61,14.62,61200.0
2015-02-10 11:05:00,14.62,14.64,14.61,14.64,41900.0,14.62,14.64,14.61,14.64,41900.0
2015-02-10 11:10:00,14.64,14.66,14.63,14.65,44800.0,14.64,14.66,14.63,14.65,44800.0
2015-02-10 11:15:00,14.66,14.67,14.65,14.65,48100.0,14.66,14.67,14.65,14.65,48100.0
2015-02-10 11:20:00,14.65,14.67,14.65,14.66,35800.0,14.65,14.67,14.65,14.66,35800.0
2015-02-10 11:25:00,14.66,14.68,14.65,14.68,33200.0,14.66,14.68,14.65,14.68,33200.0
2015-02-10 11:30:00,14.68,14.69,14.66,14.68,90200.0,14.68,14.69,14.66,14.68,90200.0
2015-02-10 11:35:00,14.68,14.71,14.68,14.7,141300.0,14.68,14.71,14.68,14.7,141300.0
2015-02-10 11:40:00,14.7,14.7,14.68,14.69,23200.0,14.7,14.7,14.68,14.69,23200.0
2015-02-10 11:45:00,14.69,14.69,14.67,14.67,21100.0,14.69,14.69,14.67,14.67,21100.0
2015-02-10 11:50:00,14.68,14.68,14.67,14.67,24700.0,14.68,14.68,14.67,14.67,24700.0
2015-02-10 11:55:00,14.67,14.68,14.66,14.67,33800.0,14.67,14.68,14.66,14.67,33800.0
2015-02-10 12:00:00,14.67,14.67,14.63,14.63,68000.0,14.67,14.67,14.63,14.63,68000.0
2015-02-10 12:05:00,14.63,14.64,14.61,14.62,38700.0,14.63,14.64,14.61,14.62,38700.0
2015-02-10 12:10:00,14.62,14.65,14.61,14.63,33100.0,14.62,14.65,14.61,14.63,33100.0
2015-02-10 12:15:00,14.64,14.66,14.62,14.66,43000.0,14.64,14.66,14.62,14.66,43000.0
2015-02-10 12:20:00,14.65,14.65,14.64,14.64,28200.0,14.65,14.65,14.64,14.64,28200.0
2015-02-10 12:25:00,14.64,14.64,14.63,14.63,24500.0,14.64,14.64,14.63,14.63,24500.0
2015-02-10 12:30:00,14.62,14.64,14.62,14.63,11800.0,14.62,14.64,14.62,14.63,11800.0
2015-02-10 12:35:00,14.62,14.62,14.61,14.62,20500.0,14.62,14.62,14.61,14.62,20500.0
2015-02-10 12:40:00,14.62,14.63,14.61,14.62,44000.0,14.62,14.63,14.61,14.62,44000.0
2015-02-10 12:45:00,14.62,14.63,14.61,14.61,41300.0,14.62,14.63,14.61,14.61,41300.0
2015-02-10 12:50:00,14.62,14.63,14.6,14.61,46000.0,14.62,14.63,14.6,14.61,46000.0
2015-02-10 12:55:00,14.61,14.64,14.6,14.63,39800.0,14.61,14.64,14.6,14.63,39800.0
2015-02-10 13:00:00,14.63,14.64,14.62,14.62,33000.0,14.63,14.64,14.62,14.62,33000.0
2015-02-10 13:05:00,14.62,14.64,14.62,14.64,16600.0,14.62,14.64,14.62,14.64,16600.0
2015-02-10 13:10:00,14.64,14.64,14.63,14.64,42200.0,14.64,14.64,14.63,14.64,42200.0
2015-02-10 13:15:00,14.64,14.64,14.62,14.63,20300.0,14.64,14.64,14.62,14.63,20300.0
2015-02-10 13:20:00,14.63,14.63,14.6,14.61,38600.0,14.63,14.63,14.6,14.61,38600.0
2015-02-10 13:25:00,14.62,14.65,14.61,14.64,30400.0,14.62,14.65,14.61,14.64,30400.0
2015-02-10 13:30:00,14.64,14.65,14.62,14.63,25800.0,14.64,14.65,14.62,14.63,25800.0
2015-02-10 13:35:00,14.63,14.64,14.62,14.64,10100.0,14.63,14.64,14.62,14.64,10100.0
2015-02-10 13:40:00,14.64,14.64,14.62,14.63,30100.0,14.64,14.64,14.62,14.63,30100.0
2015-02-10 13:45:00,14.63,14.65,14.62,14.64,25300.0,14.63,14.65,14.62,14.64,25300.0
2015-02-10 13:50:00,14.64,14.65,14.63,14.63,48300.0,14.64,14.65,14.63,14.63,48300.0
2015-02-10 13:55:00,14.63,14.64,14.62,14.63,57900.0,14.63,14.64,14.62,14.63,57900.0
2015-02-10 14:00:00,14.63,14.65,14.63,14.65,31600.0,14.63,14.65,14.63,14.65,31600.0
2015-02-10 14:05:00,14.65,14.67,14.64,14.65,56200.0,14.65,14.67,14.64,14.65,56200.0
2015-02-10 14:10:00,14.66,14.66,14.64,14.64,27900.0,14.66,14.66,14.64,14.64,27900.0
2015-02-10 14:15:00,14.65,14.66,14.64,14.66,20400.0,14.65,14.66,14.64,14.66,20400.0
2015-02-10 14:20:00,14.66,14.67,14.64,14.65,57300.0,14.66,14.67,14.64,14.65,57300.0
2015-02-10 14:25:00,14.65,14.7,14.65,14.7,434000.0,14.65,14.7,14.65,14.7,434000.0
2015-02-10 14:30:00,14.7,14.71,14.69,14.7,70700.0,14.7,14.71,14.69,14.7,70700.0
2015-02-10 14:35:00,14.7,14.7,14.66,14.66,88700.0,14.7,14.7,14.66,14.66,88700.0
2015-02-10 14:40:00,14.66,14.67,14.66,14.67,69900.0,14.66,14.67,14.66,14.67,69900.0
2015-02-10 14:45:00,14.66,14.7,14.66,14.7,170200.0,14.66,14.7,14.66,14.7,170200.0
2015-02-10 14:50:00,14.69,14.71,14.69,14.71,154400.0,14.69,14.71,14.69,14.71,154400.0
2015-02-10 14:55:00,14.71,14.74,14.7,14.74,283400.0,14.71,14.74,14.7,14.74,283400.0
2015-02-10 15:00:00,14.73,14.74,14.71,14.72,107100.0,14.73,14.74,14.71,14.72,107100.0
2015-02-10 15:05:00,14.71,14.72,14.71,14.71,55200.0,14.71,14.72,14.71,14.71,55200.0
2015-02-10 15:10:00,14.71,14.72,14.71,14.71,54400.0,14.71,14.72,14.71,14.71,54400.0
2015-02-10 15:15:00,14.71,14.72,14.71,14.72,38800.0,14.71,14.72,14.71,14.72,38800.0
2015-02-10 15:20:00,14.71,14.72,14.71,14.71,54000.0,14.71,14.72,14.71,14.71,54000.0
2015-02-10 15:25:00,14.71,14.72,14.71,14.71,64700.0,14.71,14.72,14.71,14.71,64700.0
2015-02-10 15:30:00,14.71,14.72,14.7,14.7,269300.0,14.71,14.72,14.7,14.7,269300.0
2015-02-10 15:35:00,14.7,14.72,14.7,14.72,134500.0,14.7,14.72,14.7,14.72,134500.0
2015-02-10 15:40:00,14.71,14.74,14.71,14.73,183700.0,14.71,14.74,14.71,14.73,183700.0
2015-02-10 15:45:00,14.74,14.75,14.7,14.7,343500.0,14.74,14.75,14.7,14.7,343500.0
2015-02-10 15:50:00,14.7,14.71,14.69,14.71,299300.0,14.7,14.71,14.69,14.71,299300.0
2015-02-10 15:55:00,14.71,14.72,14.7,14.71,623000.0,14.71,14.72,14.7,14.71,623000.0
2015-02-11 09:30:00,14.69,14.81,14.69,14.8,70600.0,14.69,14.81,14.69,14.8,70600.0
2015-02-11 09:35:00,14.8,14.8,14.74,14.77,51800.0,14.8,14.8,14.74,14.77,51800.0
2015-02-11 09:40:00,14.77,14.81,14.76,14.77,122000.0,14.77,14.81,14.76,14.77,122000.0
2015-02-11 09:45:00,14.77,14.79,14.75,14.79,24300.0,14.77,14.79,14.75,14.79,24300.0
2015-02-11 09:50:00,14.79,14.79,14.76,14.76,36700.0,14.79,14.79,14.76,14.76,36700.0
2015-02-11 09:55:00,14.77,14.79,14.77,14.79,27600.0,14.77,14.79,14.77,14.79,27600.0
2015-02-11 10:00:00,14.79,14.79,14.76,14.77,22200.0,14.79,14.79,14.76,14.77,22200.0
2015-02-11 10:05:00,14.77,14.77,14.75,14.76,55400.0,14.77,14.77,14.75,14.76,55400.0
2015-02-11 10:10:00,14.76,14.78,14.74,14.74,107800.0,14.76,14.78,14.74,14.74,107800.0
2015-02-11 10:15:00,14.75,14.76,14.72,14.76,77700.0,14.75,14.76,14.72,14.76,77700.0
2015-02-11 10:20:00,14.76,14.77,14.75,14.75,56700.0,14.76,14.77,14.75,14.75,56700.0
2015-02-11 10:25:00,14.75,14.76,14.73,14.74,127800.0,14.75,14.76,14.73,14.74,127800.0
2015-02-11 10:30:00,14.74,14.74,14.72,14.73,52400.0,14.74,14.74,14.72,14.73,52400.0
2015-02-11 10:35:00,14.73,14.73,14.71,14.71,52700.0,14.73,14.73,14.71,14.71,52700.0
2015-02-11 10:40:00,14.71,14.73,14.71,14.72,113700.0,14.71,14.73,14.71,14.72,113700.0
2015-02-11 10:45:00,14.73,14.73,14.71,14.71,17700.0,14.73,14.73,14.71,14.71,17700.0
2015-02-11 10:50:00,14.71,14.73,14.71,14.72,25900.0,14.71,14.73,14.71,14.72,25900.0
2015-02-11 10:55:00,14.72,14.73,14.69,14.71,50800.0,14.72,14.73,14.69,14.71,50800.0
2015-02-11 11:00:00,14.71,14.73,14.71,14.72,72900.0,14.71,14.73,14.71,14.72,72900.0
2015-02-11 11:05:00,14.71,14.73,14.7,14.73,26300.0,14.71,14.73,14.7,14.73,26300.0
2015-02-11 11:10:00,14.73,14.74,14.71,14.71,41900.0,14.73,14.74,14.71,14.71,41900.0
2015-02-11 11:15:00,14.71,14.72,14.7,14.7,30400.0,14.71,14.72,14.7,14.7,30400.0
2015-02-11 11:20:00,14.7,14.73,14.7,14.72,35400.0,14.7,14.73,14.7,14.72,35400.0
2015-02-11 11:25:00,14.71,14.72,14.69,14.7,50500.0,14.71,14.72,14.69,14.7,50500.0
2015-02-11 11:30:00,14.69,14.71,14.68,14.7,26700.0,14.69,14.71,14.68,14.7,26700.0
2015-02-11 11:35:00,14.71,14.72,14.7,14.71,13200.0,14.71,14.72,14.7,14.71,13200.0
2015-02-11 11:40:00,14.72,14.74,14.71,14.74,45800.0,14.72,14.74,14.71,14.74,45800.0
2015-02-11 11:45:00,14.74,14.74,14.72,14.73,25300.0,14.74,14.74,14.72,14.73,25300.0
2015-02-11 11:50:00,14.73,14.73,14.72,14.73,20000.0,14.73,14.73,14.72,14.73,20000.0
2015-02-11 11:55:00,14.73,14.73,14.71,14.71,21700.0,14.73,14.73,14.71,14.71,21700.0
2015-02-11 12:00:00,14.71,14.72,14.69,14.69,37000.0,14.71,14.72,14.69,14.69,37000.0
2015-02-11 12:05:00,14.69,14.71,14.69,14.71,21700.0,14.69,14.71,14.69,14.71,21700.0
2015-02-11 12:10:00,14.71,14.71,14.69,14.69,11700.0,14.71,14.71,14.69,14.69,11700.0
2015-02-11 12:15:00,14.69,14.7,14.68,14.68,35300.0,14.69,14.7,14.68,14.68,35300.0
2015-02-11 12:20:00,14.69,14.7,14.69,14.69,14000.0,14.69,14.7,14.69,14.69,14000.0
2015-02-11 12:25:00,14.69,14.7,14.69,14.7,10600.0,14.69,14.7,14.69,14.7,10600.0
2015-02-11 12:30:00,14.7,14.71,14.69,14.71,42600.0,14.7,14.71,14.69,14.71,42600.0
2015-02-11 12:35:00,14.71,14.71,14.69,14.7,20200.0,14.71,14.71,14.69,14.7,20200.0
2015-02-11 12:40:00,14.7,14.7,14.66,14.67,57500.0,14.7,14.7,14.66,14.67,57500.0
2015-02-11 12:45:00,14.66,14.68,14.66,14.68,4500.0,14.66,14.68,14.66,14.68,4500.0
2015-02-11 12:50:00,14.68,14.68,14.66,14.67,28400.0,14.68,14.68,14.66,14.67,28400.0
2015-02-11 12:55:00,14.67,14.67,14.64,14.65,39200.0,14.67,14.67,14.64,14.65,39200.0
2015-02-11 13:00:00,14.65,14.67,14.65,14.66,10700.0,14.65,14.67,14.65,14.66,10700.0
2015-02-11 13:05:00,14.66,14.66,14.63,14.64,99400.0,14.66,14.66,14.63,14.64,99400.0
2015-02-11 13:10:00,14.65,14.65,14.61,14.62,21000.0,14.65,14.65,14.61,14.62,21000.0
2015-02-11 13:15:00,14.62,14.64,14.61,14.61,35200.0,14.62,14.64,14.61,14.61,35200.0
2015-02-11 13:20:00,14.61,14.63,14.61,14.62,21500.0,14.61,14.63,14.61,14.62,21500.0
2015-02-11 13:25:00,14.63,14.63,14.6,14.61,64000.0,14.63,14.63,14.6,14.61,64000.0
2015-02-11 13:30:00,14.61,14.63,14.59,14.6,241300.0,14.61,14.63,14.59,14.6,241300.0
2015-02-11 13:35:00,14.6,14.6,14.59,14.59,24400.0,14.6,14.6,14.59,14.59,24400.0
2015-02-11 13:40:00,14.6,14.62,14.59,14.6,34800.0,14.6,14.62,14.59,14.6,34800.0
2015-02-11 13:45:00,14.6,14.61,14.6,14.61,44600.0,14.6,14.61,14.6,14.61,44600.0
2015-02-11 13:50:00,14.62,14.64,14.61,14.63,21900.0,14.62,14.64,14.61,14.63,21900.0
2015-02-11 13:55:00,14.62,14.65,14.6,14.64,73000.0,14.62,14.65,14.6,14.64,73000.0
2015-02-11 14:00:00,14.64,14.65,14.62,14.62,76900.0,14.64,14.65,14.62,14.62,76900.0
2015-02-11 14:05:00,14.63,14.65,14.62,14.65,108900.0,14.63,14.65,14.62,14.65,108900.0
2015-02-11 14:10:00,14.64,14.64,14.62,14.62,75500.0,14.64,14.64,14.62,14.62,75500.0
2015-02-11 14:15:00,14.63,14.63,14.61,14.62,40200.0,14.63,14.63,14.61,14.62,40200.0
2015-02-11 14:20:00,14.62,14.62,14.61,14.62,16600.0,14.62,14.62,14.61,14.62,16600.0
2015-02-11 14:25:00,14.62,14.62,14.58,14.6,66100.0,14.62,14.62,14.58,14.6,66100.0
2015-02-11 14:30:00,14.61,14.64,14.6,14.63,58400.0,14.61,14.64,14.6,14.63,58400.0
2015-02-11 14:35:00,14.63,14.64,14.62,14.63,78500.0,14.63,14.64,14.62,14.63,78500.0
2015-02-11 14:40:00,14.63,14.65,14.62,14.65,56000.0,14.63,14.65,14.62,14.65,56000.0
2015-02-11 14:45:00,14.64,14.66,14.63,14.65,53900.0,14.64,14.66,14.63,14.65,53900.0
2015-02-11 14:50:00,14.66,14.66,14.64,14.65,65000.0,14.66,14.66,14.64,14.65,65000.0
2015-02-11 14:55:00,14.65,14.66,14.64,14.64,95100.0,14.65,14.66,14.64,14.64,95100.0
2015-02-11 15:00:00,14.64,14.67,14.64,14.65,73700.0,14.64,14.67,14.64,14.65,73700.0
2015-02-11 15:05:00,14.66,14.66,14.65,14.66,20900.0,14.66,14.66,14.65,14.66,20900.0
2015-02-11 15:10:00,14.66,14.66,14.64,14.65,37800.0,14.66,14.66,14.64,14.65,37800.0
2015-02-11 15:15:00,14.65,14.66,14.63,14.64,77100.0,14.65,14.66,14.63,14.64,77100.0
2015-02-11 15:20:00,14.63,14.66,14.63,14.64,108100.0,14.63,14.66,14.63,14.64,108100.0
2015-02-11 15:25:00,14.64,14.66,14.63,14.63,391400.0,14.64,14.66,14.63,14.63,391400.0
2015-02-11 15:30:00,14.64,14.65,14.62,14.63,123500.0,14.64,14.65,14.62,14.63,123500.0
2015-02-11 15:35:00,14.63,14.66,14.63,14.65,81100.0,14.63,14.66,14.63,14.65,81100.0
2015-02-11 15:40:00,14.65,14.65,14.6,14.6,150900.0,14.65,14.65,14.6,14.6,150900.0
2015-02-11 15:45:00,14.61,14.61,14.56,14.57,268600.0,14.61,14.61,14.56,14.57,268600.0
2015-02-11 15:50:00,14.57,14.58,14.56,14.57,467300.0,14.57,14.58,14.56,14.57,467300.0
2015-02-11 15:55:00,14.56,14.58,14.55,14.58,475700.0,14.56,14.58,14.55,14.58,475700.0
2015-02-12 09:30:00,14.65,14.69,14.63,14.66,149900.0,14.65,14.69,14.63,14.66,149900.0
2015-02-12 09:35:00,14.65,14.66,14.59,14.59,79400.0,14.65,14.66,14.59,14.59,79400.0
2015-02-12 09:40:00,14.58,14.65,14.57,14.65,150500.0,14.58,14.65,14.57,14.65,150500.0
2015-02-12 09:45:00,14.64,14.7,14.64,14.67,86700.0,14.64,14.7,14.64,14.67,86700.0
2015-02-12 09:50:00,14.67,14.68,14.66,14.67,49600.0,14.67,14.68,14.66,14.67,49600.0
2015-02-12 09:55:00,14.67,14.67,14.65,14.65,26800.0,14.67,14.67,14.65,14.65,26800.0
2015-02-12 10:00:00,14.64,14.65,14.63,14.64,49100.0,14.64,14.65,14.63,14.64,49100.0
2015-02-12 10:05:00,14.64,14.66,14.63,14.65,104300.0,14.64,14.66,14.63,14.65,104300.0
2015-02-12 10:10:00,14.65,14.69,14.65,14.68,99700.0,14.65,14.69,14.65,14.68,99700.0
2015-02-12 10:15:00,14.68,14.71,14.67,14.7,54500.0,14.68,14.71,14.67,14.7,54500.0
2015-02-12 10:20:00,14.7,14.71,14.67,14.68,108600.0,14.7,14.71,14.67,14.68,108600.0
2015-02-12 10:25:00,14.68,14.7,14.68,14.68,54300.0,14.68,14.7,14.68,14.68,54300.0
2015-02-12 10:30:00,14.68,14.69,14.66,14.68,165300.0,14.68,14.69,14.66,14.68,165300.0
2015-02-12 10:35:00,14.67,14.68,14.65,14.66,95800.0,14.67,14.68,14.65,14.66,95800.0
2015-02-12 10:40:00,14.66,14.67,14.65,14.66,27700.0,14.66,14.67,14.65,14.66,27700.0
2015-02-12 10:45:00,14.67,14.69,14.67,14.68,25900.0,14.67,14.69,14.67,14.68,25900.0
2015-02-12 10:50:00,14.67,14.68,14.65,14.65,15900.0,14.67,14.68,14.65,14.65,15900.0
2015-02-12 10:55:00,14.66,14.67,14.63,14.64,38700.0,14.66,14.67,14.63,14.64,38700.0
2015-02-12 11:00:00,14.64,14.65,14.6,14.65,36900.0,14.64,14.65,14.6,14.65,36900.0
2015-02-12 11:05:00,14.65,14.66,14.65,14.66,30800.0,14.65,14.66,14.65,14.66,30800.0
2015-02-12 11:10:00,14.66,14.71,14.66,14.7,144800.0,14.66,14.71,14.66,14.7,144800.0
2015-02-12 11:15:00,14.7,14.7,14.65,14.67,34500.0,14.7,14.7,14.65,14.67,34500.0
2015-02-12 11:20:00,14.67,14.68,14.65,14.67,52800.0,14.67,14.68,14.65,14.67,52800.0
2015-02-12 11:25:00,14.67,14.69,14.66,14.69,51700.0,14.67,14.69,14.66,14.69,51700.0
2015-02-12 11:30:00,14.7,14.71,14.69,14.7,75600.0,14.7,14.71,14.69,14.7,75600.0
2015-02-12 11:35:00,14.7,14.72,14.69,14.71,39400.0,14.7,14.72,14.69,14.71,39400.0
2015-02-12 11:40:00,14.71,14.72,14.7,14.72,16700.0,14.71,14.72,14.7,14.72,16700.0
2015-02-12 11:45:00,14.71,14.75,14.71,14.75,54600.0,14.71,14.75,14.71,14.75,54600.0
2015-02-12 11:50:00,14.75,14.79,14.74,14.77,185100.0,14.75,14.79,14.74,14.77,185100.0
2015-02-12 11:55:00,14.76,14.79,14.75,14.79,69300.0,14.76,14.79,14.75,14.79,69300.0
2015-02-12 12:00:00,14.79,14.79,14.77,14.78,65900.0,14.79,14.79,14.77,14.78,65900.0
2015-02-12 12:05:00,14.78,14.8,14.77,14.8,141400.0,14.78,14.8,14.77,14.8,141400.0
2015-02-12 12:10:00,14.8,14.81,14.79,14.8,50400.0,14.8,14.81,14.79,14.8,50400.0
2015-02-12 12:15:00,14.79,14.8,14.77,14.78,66100.0,14.79,14.8,14.77,14.78,66100.0
2015-02-12 12:20:00,14.78,14.78,14.76,14.77,26600.0,14.78,14.78,14.76,14.77,26600.0
2015-02-12 12:25:00,14.78,14.8,14.77,14.77,61700.0,14.78,14.8,14.77,14.77,61700.0
2015-02-12 12:30:00,14.77,14.8,14.77,14.77,82800.0,14.77,14.8,14.77,14.77,82800.0
2015-02-12 12:35:00,14.77,14.78,14.74,14.77,54000.0,14.77,14.78,14.74,14.77,54000.0
2015-02-12 12:40:00,14.76,14.79,14.74,14.79,91000.0,14.76,14.79,14.74,14.79,91000.0
2015-02-12 12:45:00,14.78,14.79,14.76,14.76,71100.0,14.78,14.79,14.76,14.76,71100.0
2015-02-12 12:50:00,14.76,14.79,14.75,14.79,39400.0,14.76,14.79,14.75,14.79,39400.0
2015-02-12 12:55:00,14.79,14.79,14.76,14.76,80600.0,14.79,14.79,14.76,14.76,80600.0
2015-02-12 13:00:00,14.77,14.77,14.73,14.74,55600.0,14.77,14.77,14.73,14.74,55600.0
2015-02-12 13:05:00,14.75,14.75,14.73,14.74,32600.0,14.75,14.75,14.73,14.74,32600.0
2015-02-12 13:10:00,14.73,14.75,14.72,14.74,27100.0,14.73,14.75,14.72,14.74,27100.0
2015-02-12 13:15:00,14.74,14.74,14.72,14.73,21400.0,14.74,14.74,14.72,14.73,21400.0
2015-02-12 13:20:00,14.73,14.75,14.72,14.74,57700.0,14.73,14.75,14.72,14.74,57700.0
2015-02-12 13:25:00,14.73,14.75,14.73,14.75,55500.0,14.73,14.75,14.73,14.75,55500.0
2015-02-12 13:30:00,14.75,14.75,14.74,14.75,42300.0,14.75,14.75,14.74,14.75,42300.0
2015-02-12 13:35:00,14.75,14.75,14.73,14.74,47200.0,14.75,14.75,14.73,14.74,47200.0
2015-02-12 13:40:00,14.75,14.75,14.74,14.74,38700.0,14.75,14.75,14.74,14.74,38700.0
2015-02-12 13:45:00,14.74,14.76,14.73,14.73,68300.0,14.74,14.76,14.73,14.73,68300.0
2015-02-12 13:50:00,14.73,14.73,14.7,14.71,39300.0,14.73,14.73,14.7,14.71,39300.0
2015-02-12 13:55:00,14.71,14.73,14.7,14.72,56400.0,14.71,14.73,14.7,14.72,56400.0
2015-02-12 14:00:00,14.71,14.72,14.7,14.7,14600.0,14.71,14.72,14.7,14.7,14600.0
2015-02-12 14:05:00,14.71,14.73,14.69,14.73,34400.0,14.71,14.73,14.69,14.73,34400.0
2015-02-12 14:10:00,14.72,14.73,14.71,14.72,52700.0,14.72,14.73,14.71,14.72,52700.0
2015-02-12 14:15:00,14.71,14.72,14.69,14.71,27500.0,14.71,14.72,14.69,14.71,27500.0
2015-02-12 14:20:00,14.71,14.73,14.7,14.72,39800.0,14.71,14.73,14.7,14.72,39800.0
2015-02-12 14:25:00,14.71,14.73,14.71,14.72,51600.0,14.71,14.73,14.71,14.72,51600.0
2015-02-12 14:30:00,14.71,14.73,14.7,14.71,39600.0,14.71,14.73,14.7,14.71,39600.0
2015-02-12 14:35:00,14.71,14.72,14.69,14.71,41200.0,14.71,14.72,14.69,14.71,41200.0
2015-02-12 14:40:00,14.71,14.74,14.7,14.73,75100.0,14.71,14.74,14.7,14.73,75100.0
2015-02-12 14:45:00,14.72,14.72,14.69,14.69,40900.0,14.72,14.72,14.69,14.69,40900.0
2015-02-12 14:50:00,14.69,14.71,14.69,14.71,24100.0,14.69,14.71,14.69,14.71,24100.0
2015-02-12 14:55:00,14.71,14.71,14.69,14.7,59700.0,14.71,14.71,14.69,14.7,59700.0
2015-02-12 15:00:00,14.7,14.73,14.69,14.71,55000.0,14.7,14.73,14.69,14.71,55000.0
2015-02-12 15:05:00,14.71,14.74,14.7,14.72,80300.0,14.71,14.74,14.7,14.72,80300.0
2015-02-12 15:10:00,14.72,14.74,14.71,14.73,46800.0,14.72,14.74,14.71,14.73,46800.0
2015-02-12 15:15:00,14.73,14.73,14.71,14.73,44900.0,14.73,14.73,14.71,14.73,44900.0
2015-02-12 15:20:00,14.73,14.73,14.7,14.71,55100.0,14.73,14.73,14.7,14.71,55100.0
2015-02-12 15:25:00,14.72,14.72,14.69,14.7,69700.0,14.72,14.72,14.69,14.7,69700.0
2015-02-12 15:30:00,14.7,14.71,14.68,14.7,77600.0,14.7,14.71,14.68,14.7,77600.0
2015-02-12 15:35:00,14.7,14.72,14.69,14.7,74300.0,14.7,14.72,14.69,14.7,74300.0
2015-02-12 15:40:00,14.71,14.72,14.69,14.72,207100.0,14.71,14.72,14.69,14.72,207100.0
2015-02-12 15:45:00,14.72,14.73,14.71,14.73,193800.0,14.72,14.73,14.71,14.73,193800.0
2015-02-12 15:50:00,14.73,14.73,14.72,14.72,149600.0,14.73,14.73,14.72,14.72,149600.0
2015-02-12 15:55:00,14.72,14.74,14.71,14.73,375000.0,14.72,14.74,14.71,14.73,375000.0
2015-02-13 09:30:00,14.7,14.76,14.67,14.74,152400.0,14.7,14.76,14.67,14.74,152400.0
2015-02-13 09:35:00,14.73,14.79,14.72,14.79,51300.0,14.73,14.79,14.72,14.79,51300.0
2015-02-13 09:40:00,14.79,14.81,14.77,14.79,66500.0,14.79,14.81,14.77,14.79,66500.0
2015-02-13 09:45:00,14.79,14.81,14.78,14.79,274400.0,14.79,14.81,14.78,14.79,274400.0
2015-02-13 09:50:00,14.79,14.79,14.74,14.77,75900.0,14.79,14.79,14.74,14.77,75900.0
2015-02-13 09:55:00,14.76,14.79,14.76,14.78,32300.0,14.76,14.79,14.76,14.78,32300.0
2015-02-13 10:00:00,14.78,14.78,14.72,14.72,73100.0,14.78,14.78,14.72,14.72,73100.0
2015-02-13 10:05:00,14.72,14.73,14.68,14.69,38000.0,14.72,14.73,14.68,14.69,38000.0
2015-02-13 10:10:00,14.69,14.73,14.69,14.73,46200.0,14.69,14.73,14.69,14.73,46200.0
2015-02-13 10:15:00,14.72,14.74,14.72,14.74,23800.0,14.72,14.74,14.72,14.74,23800.0
2015-02-13 10:20:00,14.74,14.77,14.73,14.76,26600.0,14.74,14.77,14.73,14.76,26600.0
2015-02-13 10:25:00,14.77,14.81,14.77,14.81,135600.0,14.77,14.81,14.77,14.81,135600.0
2015-02-13 10:30:00,14.81,14.81,14.76,14.76,150500.0,14.81,14.81,14.76,14.76,150500.0
2015-02-13 10:35:00,14.77,14.81,14.75,14.79,420800.0,14.77,14.81,14.75,14.79,420800.0
2015-02-13 10:40:00,14.79,14.8,14.78,14.79,76300.0,14.79,14.8,14.78,14.79,76300.0
2015-02-13 10:45:00,14.79,14.8,14.78,14.8,94000.0,14.79,14.8,14.78,14.8,94000.0
2015-02-13 10:50:00,14.79,14.8,14.78,14.8,44500.0,14.79,14.8,14.78,14.8,44500.0
2015-02-13 10:55:00,14.8,14.8,14.79,14.8,45100.0,14.8,14.8,14.79,14.8,45100.0
2015-02-13 11:00:00,14.79,14.81,14.78,14.79,109500.0,14.79,14.81,14.78,14.79,109500.0
2015-02-13 11:05:00,14.79,14.8,14.78,14.79,16800.0,14.79,14.8,14.78,14.79,16800.0
2015-02-13 11:10:00,14.8,14.82,14.79,14.82,320800.0,14.8,14.82,14.79,14.82,320800.0
2015-02-13 11:15:00,14.82,14.85,14.81,14.85,41400.0,14.82,14.85,14.81,14.85,41400.0
2015-02-13 11:20:00,14.85,14.86,14.84,14.86,104100.0,14.85,14.86,14.84,14.86,104100.0
2015-02-13 11:25:00,14.86,14.86,14.85,14.86,20800.0,14.86,14.86,14.85,14.86,20800.0
2015-02-13 11:30:00,14.86,14.88,14.85,14.88,102200.0,14.86,14.88,14.85,14.88,102200.0
2015-02-13 11:35:00,14.88,14.88,14.84,14.86,110700.0,14.88,14.88,14.84,14.86,110700.0
2015-02-13 11:40:00,14.86,14.89,14.85,14.89,76300.0,14.86,14.89,14.85,14.89,76300.0
2015-02-13 11:45:00,14.89,14.92,14.88,14.91,120200.0,14.89,14.92,14.88,14.91,120200.0
2015-02-13 11:50:00,14.92,14.94,14.91,14.94,219800.0,14.92,14.94,14.91,14.94,219800.0
2015-02-13 11:55:00,14.94,14.95,14.9,14.92,164900.0,14.94,14.95,14.9,14.92,164900.0
2015-02-13 12:00:00,14.93,14.94,14.9,14.93,167200.0,14.93,14.94,14.9,14.93,167200.0
2015-02-13 12:05:00,14.93,14.93,14.9,14.9,33200.0,14.93,14.93,14.9,14.9,33200.0
2015-02-13 12:10:00,14.91,14.92,14.9,14.92,16400.0,14.91,14.92,14.9,14.92,16400.0
2015-02-13 12:15:00,14.92,14.94,14.91,14.92,60000.0,14.92,14.94,14.91,14.92,60000.0
2015-02-13 12:20:00,14.92,14.92,14.89,14.89,66500.0,14.92,14.92,14.89,14.89,66500.0
2015-02-13 12:25:00,14.89,14.9,14.88,14.89,16400.0,14.89,14.9,14.88,14.89,16400.0
2015-02-13 12:30:00,14.89,14.91,14.88,14.9,36000.0,14.89,14.91,14.88,14.9,36000.0
2015-02-13 12:35:00,14.91,14.91,14.88,14.88,16100.0,14.91,14.91,14.88,14.88,16100.0
2015-02-13 12:40:00,14.88,14.91,14.88,14.91,29000.0,14.88,14.91,14.88,14.91,29000.0
2015-02-13 12:45:00,14.9,14.91,14.88,14.88,42100.0,14.9,14.91,14.88,14.88,42100.0
2015-02-13 12:50:00,14.88,14.9,14.88,14.89,48500.0,14.88,14.9,14.88,14.89,48500.0
2015-02-13 12:55:00,14.89,14.89,14.87,14.89,18400.0,14.89,14.89,14.87,14.89,18400.0
2015-02-13 13:00:00,14.88,14.91,14.87,14.88,63100.0,14.88,14.91,14.87,14.88,63100.0
2015-02-13 13:05:00,14.88,14.91,14.88,14.9,72400.0,14.88,14.91,14.88,14.9,72400.0
2015-02-13 13:10:00,14.9,14.9,14.88,14.88,64000.0,14.9,14.9,14.88,14.88,64000.0
2015-02-13 13:15:00,14.88,14.9,14.87,14.89,17500.0,14.88,14.9,14.87,14.89,17500.0
2015-02-13 13:20:00,14.89,14.9,14.87,14.88,38500.0,14.89,14.9,14.87,14.88,38500.0
2015-02-13 13:25:00,14.88,14.91,14.87,14.89,64900.0,14.88,14.91,14.87,14.89,64900.0
2015-02-13 13:30:00,14.89,14.9,14.87,14.89,34700.0,14.89,14.9,14.87,14.89,34700.0
2015-02-13 13:35:00,14.89,14.9,14.87,14.9,53400.0,14.89,14.9,14.87,14.9,53400.0
2015-02-13 13:40:00,14.9,14.9,14.87,14.9,39500.0,14.9,14.9,14.87,14.9,39500.0
2015-02-13 13:45:00,14.89,14.9,14.89,14.9,4400.0,14.89,14.9,14.89,14.9,4400.0
2015-02-13 13:50:00,14.9,14.91,14.87,14.88,91900.0,14.9,14.91,14.87,14.88,91900.0
2015-02-13 13:55:00,14.88,14.9,14.87,14.9,16700.0,14.88,14.9,14.87,14.9,16700.0
2015-02-13 14:00:00,14.89,14.9,14.89,14.9,18900.0,14.89,14.9,14.89,14.9,18900.0
2015-02-13 14:05:00,14.9,14.91,14.9,14.91,21100.0,14.9,14.91,14.9,14.91,21100.0
2015-02-13 14:10:00,14.91,14.93,14.9,14.9,134100.0,14.91,14.93,14.9,14.9,134100.0
2015-02-13 14:15:00,14.91,14.93,14.9,14.93,35000.0,14.91,14.93,14.9,14.93,35000.0
2015-02-13 14:20:00,14.92,14.94,14.92,14.94,11400.0,14.92,14.94,14.92,14.94,11400.0
2015-02-13 14:25:00,14.93,14.94,14.93,14.94,4400.0,14.93,14.94,14.93,14.94,4400.0
2015-02-13 14:30:00,14.93,14.94,14.93,14.94,16000.0,14.93,14.94,14.93,14.94,16000.0
2015-02-13 14:35:00,14.94,14.94,14.93,14.93,11300.0,14.94,14.94,14.93,14.93,11300.0
2015-02-13 14:40:00,14.94,14.97,14.93,14.96,147200.0,14.94,14.97,14.93,14.96,147200.0
2015-02-13 14:45:00,14.96,14.97,14.95,14.97,12000.0,14.96,14.97,14.95,14.97,12000.0
2015-02-13 14:50:00,14.96,14.97,14.96,14.97,18300.0,14.96,14.97,14.96,14.97,18300.0
2015-02-13 14:55:00,14.97,14.98,14.97,14.98,22500.0,14.97,14.98,14.97,14.98,22500.0
2015-02-13 15:00:00,14.98,14.98,14.97,14.98,15000.0,14.98,14.98,14.97,14.98,15000.0
2015-02-13 15:05:00,14.98,15.0,14.97,14.98,135200.0,14.98,15.0,14.97,14.98,135200.0
2015-02-13 15:10:00,14.98,15.0,14.97,15.0,64400.0,14.98,15.0,14.97,15.0,64400.0
2015-02-13 15:15:00,15.0,15.0,14.98,14.99,52700.0,15.0,15.0,14.98,14.99,52700.0
2015-02-13 15:20:00,14.99,14.99,14.96,14.97,93000.0,14.99,14.99,14.96,14.97,93000.0
2015-02-13 15:25:00,14.98,14.99,14.96,14.98,74900.0,14.98,14.99,14.96,14.98,74900.0
2015-02-13 15:30:00,14.99,14.99,14.97,14.97,68300.0,14.99,14.99,14.97,14.97,68300.0
2015-02-13 15:35:00,14.97,14.99,14.96,14.99,70900.0,14.97,14.99,14.96,14.99,70900.0
2015-02-13 15:40:00,14.98,15.0,14.98,15.0,82800.0,14.98,15.0,14.98,15.0,82800.0
2015-02-13 15:45:00,14.99,15.0,14.97,14.99,197600.0,14.99,15.0,14.97,14.99,197600.0
2015-02-13 15:50:00,14.99,14.99,14.97,14.99,175500.0,14.99,14.99,14.97,14.99,175500.0
2015-02-13 15:55:00,14.99,14.99,14.98,14.98,217400.0,14.99,14.99,14.98,14.98,217400.0
2015-02-17 09:30:00,14.81,14.89,14.73,14.78,674200.0,14.81,14.89,14.73,14.78,674200.0
2015-02-17 09:35:00,14.78,14.83,14.76,14.78,149300.0,14.78,14.83,14.76,14.78,149300.0
2015-02-17 09:40:00,14.78,14.79,14.71,14.73,407700.0,14.78,14.79,14.71,14.73,407700.0
2015-02-17 09:45:00,14.73,14.75,14.7,14.7,227300.0,14.73,14.75,14.7,14.7,227300.0
2015-02-17 09:50:00,14.7,14.76,14.69,14.74,275900.0,14.7,14.76,14.69,14.74,275900.0
2015-02-17 09:55:00,14.74,14.75,14.7,14.72,99100.0,14.74,14.75,14.7,14.72,99100.0
2015-02-17 10:00:00,14.72,14.75,14.7,14.75,67800.0,14.72,14.75,14.7,14.75,67800.0
2015-02-17 10:05:00,14.75,14.78,14.74,14.76,82300.0,14.75,14.78,14.74,14.76,82300.0
2015-02-17 10:10:00,14.76,14.83,14.75,14.8,208600.0,14.76,14.83,14.75,14.8,208600.0
2015-02-17 10:15:00,14.8,14.8,14.77,14.77,252900.0,14.8,14.8,14.77,14.77,252900.0
2015-02-17 10:20:00,14.77,14.78,14.73,14.74,137300.0,14.77,14.78,14.73,14.74,137300.0
2015-02-17 10:25:00,14.74,14.77,14.73,14.74,169000.0,14.74,14.77,14.73,14.74,169000.0
2015-02-17 10:30:00,14.75,14.76,14.74,14.76,155300.0,14.75,14.76,14.74,14.76,155300.0
2015-02-17 10:35:00,14.75,14.78,14.75,14.77,56500.0,14.75,14.78,14.75,14.77,56500.0
2015-02-17 10:40:00,14.77,14.79,14.75,14.76,70900.0,14.77,14.79,14.75,14.76,70900.0
2015-02-17 10:45:00,14.76,14.77,14.74,14.74,26700.0,14.76,14.77,14.74,14.74,26700.0
2015-02-17 10:50:00,14.74,14.75,14.71,14.71,143700.0,14.74,14.75,14.71,14.71,143700.0
2015-02-17 10:55:00,14.71,14.72,14.7,14.71,38300.0,14.71,14.72,14.7,14.71,38300.0
2015-02-17 11:00:00,14.72,14.73,14.71,14.72,22900.0,14.72,14.73,14.71,14.72,22900.0
2015-02-17 11:05:00,14.72,14.73,14.71,14.71,28200.0,14.72,14.73,14.71,14.71,28200.0
2015-02-17 11:10:00,14.72,14.73,14.7,14.7,38200.0,14.72,14.73,14.7,14.7,38200.0
2015-02-17 11:15:00,14.7,14.72,14.7,14.7,25500.0,14.7,14.72,14.7,14.7,25500.0
2015-02-17 11:20:00,14.71,14.72,14.7,14.71,58500.0,14.71,14.72,14.7,14.71,58500.0
2015-02-17 11:25:00,14.72,14.73,14.71,14.72,25600.0,14.72,14.73,14.71,14.72,25600.0
2015-02-17 11:30:00,14.72,14.73,14.69,14.71,313200.0,14.72,14.73,14.69,14.71,313200.0
2015-02-17 11:35:00,14.71,14.73,14.7,14.73,75600.0,14.71,14.73,14.7,14.73,75600.0
2015-02-17 11:40:00,14.73,14.75,14.72,14.75,169500.0,14.73,14.75,14.72,14.75,169500.0
2015-02-17 11:45:00,14.75,14.78,14.75,14.78,80500.0,14.75,14.78,14.75,14.78,80500.0
2015-02-17 11:50:00,14.78,14.79,14.77,14.79,33200.0,14.78,14.79,14.77,14.79,33200.0
2015-02-17 11:55:00,14.79,14.81,14.78,14.81,39600.0,14.79,14.81,14.78,14.81,39600.0
2015-02-17 12:00:00,14.81,14.82,14.81,14.82,34800.0,14.81,14.82,14.81,14.82,34800.0
2015-02-17 12:05:00,14.82,14.83,14.81,14.83,20500.0,14.82,14.83,14.81,14.83,20500.0
2015-02-17 12:10:00,14.83,14.83,14.82,14.83,33400.0,14.83,14.83,14.82,14.83,33400.0
2015-02-17 12:15:00,14.82,14.83,14.8,14.8,62600.0,14.82,14.83,14.8,14.8,62600.0
2015-02-17 12:20:00,14.8,14.83,14.8,14.83,53100.0,14.8,14.83,14.8,14.83,53100.0
2015-02-17 12:25:00,14.82,14.83,14.82,14.83,11600.0,14.82,14.83,14.82,14.83,11600.0
2015-02-17 12:30:00,14.83,14.85,14.82,14.84,111600.0,14.83,14.85,14.82,14.84,111600.0
2015-02-17 12:35:00,14.84,14.85,14.84,14.85,56100.0,14.84,14.85,14.84,14.85,56100.0
2015-02-17 12:40:00,14.85,14.85,14.84,14.85,14900.0,14.85,14.85,14.84,14.85,14900.0
2015-02-17 12:45:00,14.85,14.86,14.84,14.85,36500.0,14.85,14.86,14.84,14.85,36500.0
2015-02-17 12:50:00,14.85,14.86,14.84,14.85,17800.0,14.85,14.86,14.84,14.85,17800.0
2015-02-17 12:55:00,14.85,14.85,14.83,14.83,20500.0,14.85,14.85,14.83,14.83,20500.0
2015-02-17 13:00:00,14.84,14.86,14.83,14.85,40000.0,14.84,14.86,14.83,14.85,40000.0
2015-02-17 13:05:00,14.85,14.85,14.82,14.83,80300.0,14.85,14.85,14.82,14.83,80300.0
2015-02-17 13:10:00,14.83,14.83,14.81,14.82,58600.0,14.83,14.83,14.81,14.82,58600.0
2015-02-17 13:15:00,14.82,14.84,14.81,14.84,32000.0,14.82,14.84,14.81,14.84,32000.0
2015-02-17 13:20:00,14.83,14.87,14.83,14.86,133900.0,14.83,14.87,14.83,14.86,133900.0
2015-02-17 13:25:00,14.86,14.86,14.85,14.86,12600.0,14.86,14.86,14.85,14.86,12600.0
2015-02-17 13:30:00,14.86,14.87,14.85,14.87,19900.0,14.86,14.87,14.85,14.87,19900.0
2015-02-17 13:35:00,14.86,14.87,14.84,14.86,43500.0,14.86,14.87,14.84,14.86,43500.0
2015-02-17 13:40:00,14.85,14.87,14.84,14.87,82300.0,14.85,14.87,14.84,14.87,82300.0
2015-02-17 13:45:00,14.86,14.87,14.86,14.87,10700.0,14.86,14.87,14.86,14.87,10700.0
2015-02-17 13:50:00,14.87,14.87,14.84,14.85,53500.0,14.87,14.87,14.84,14.85,53500.0
2015-02-17 13:55:00,14.84,14.86,14.84,14.86,36700.0,14.84,14.86,14.84,14.86,36700.0
2015-02-17 14:00:00,14.86,14.87,14.84,14.84,95500.0,14.86,14.87,14.84,14.84,95500.0
2015-02-17 14:05:00,14.85,14.85,14.83,14.84,21600.0,14.85,14.85,14.83,14.84,21600.0
2015-02-17 14:10:00,14.84,14.85,14.83,14.83,17500.0,14.84,14.85,14.83,14.83,17500.0
2015-02-17 14:15:00,14.83,14.84,14.82,14.83,25600.0,14.83,14.84,14.82,14.83,25600.0
2015-02-17 14:20:00,14.83,14.84,14.82,14.83,18000.0,14.83,14.84,14.82,14.83,18000.0
2015-02-17 14:25:00,14.83,14.83,14.8,14.83,77300.0,14.83,14.83,14.8,14.83,77300.0
2015-02-17 14:30:00,14.83,14.83,14.81,14.82,28300.0,14.83,14.83,14.81,14.82,28300.0
2015-02-17 14:35:00,14.82,14.83,14.82,14.83,11300.0,14.82,14.83,14.82,14.83,11300.0
2015-02-17 14:40:00,14.82,14.84,14.82,14.84,34700.0,14.82,14.84,14.82,14.84,34700.0
2015-02-17 14:45:00,14.84,14.84,14.83,14.83,26700.0,14.84,14.84,14.83,14.83,26700.0
2015-02-17 14:50:00,14.84,14.84,14.81,14.82,34900.0,14.84,14.84,14.81,14.82,34900.0
2015-02-17 14:55:00,14.82,14.82,14.8,14.8,19400.0,14.82,14.82,14.8,14.8,19400.0
2015-02-17 15:00:00,14.8,14.83,14.8,14.83,54500.0,14.8,14.83,14.8,14.83,54500.0
2015-02-17 15:05:00,14.82,14.83,14.82,14.83,15400.0,14.82,14.83,14.82,14.83,15400.0
2015-02-17 15:10:00,14.83,14.84,14.82,14.84,30800.0,14.83,14.84,14.82,14.84,30800.0
2015-02-17 15:15:00,14.84,14.85,14.82,14.84,86100.0,14.84,14.85,14.82,14.84,86100.0
2015-02-17 15:20:00,14.84,14.85,14.83,14.85,31800.0,14.84,14.85,14.83,14.85,31800.0
2015-02-17 15:25:00,14.85,14.85,14.84,14.85,28700.0,14.85,14.85,14.84,14.85,28700.0
2015-02-17 15:30:00,14.85,14.85,14.8,14.83,130300.0,14.85,14.85,14.8,14.83,130300.0
2015-02-17 15:35:00,14.83,14.84,14.81,14.83,69900.0,14.83,14.84,14.81,14.83,69900.0
2015-02-17 15:40:00,14.83,14.84,14.81,14.81,90100.0,14.83,14.84,14.81,14.81,90100.0
2015-02-17 15:45:00,14.81,14.83,14.8,14.82,97200.0,14.81,14.83,14.8,14.82,97200.0
2015-02-17 15:50:00,14.82,14.83,14.82,14.82,94500.0,14.82,14.83,14.82,14.82,94500.0
2015-02-17 15:55:00,14.82,14.84,14.81,14.84,464300.0,14.82,14.84,14.81,14.84,464300.0
2015-02-18 09:30:00,16.32,16.35,16.09,16.19,3577800.0,16.32,16.35,16.09,16.19,3577800.0
2015-02-18 09:35:00,16.19,16.31,16.18,16.25,2377000.0,16.19,16.31,16.18,16.25,2377000.0
2015-02-18 09:40:00,16.24,16.33,16.22,16.27,2002200.0,16.24,16.33,16.22,16.27,2002200.0
2015-02-18 09:45:00,16.26,16.3,16.2,16.23,2353500.0,16.26,16.3,16.2,16.23,2353500.0
2015-02-18 09:50:00,16.23,16.26,16.22,16.25,814500.0,16.23,16.26,16.22,16.25,814500.0
2015-02-18 09:55:00,16.25,16.39,16.24,16.35,1919200.0,16.25,16.39,16.24,16.35,1919200.0
2015-02-18 10:00:00,16.34,16.39,16.14,16.19,1454600.0,16.34,16.39,16.14,16.19,1454600.0
2015-02-18 10:05:00,16.18,16.22,16.13,16.21,475900.0,16.18,16.22,16.13,16.21,475900.0
2015-02-18 10:10:00,16.2,16.22,16.17,16.17,646300.0,16.2,16.22,16.17,16.17,646300.0
2015-02-18 10:15:00,16.17,16.24,16.17,16.2,607100.0,16.17,16.24,16.17,16.2,607100.0
2015-02-18 10:20:00,16.19,16.24,16.19,16.2,474300.0,16.19,16.24,16.19,16.2,474300.0
2015-02-18 10:25:00,16.2,16.22,16.17,16.21,574600.0,16.2,16.22,16.17,16.21,574600.0
2015-02-18 10:30:00,16.21,16.26,16.21,16.23,958100.0,16.21,16.26,16.21,16.23,958100.0
2015-02-18 10:35:00,16.23,16.25,16.2,16.25,241800.0,16.23,16.25,16.2,16.25,241800.0
2015-02-18 10:40:00,16.24,16.32,16.24,16.27,1873600.0,16.24,16.32,16.24,16.27,1873600.0
2015-02-18 10:45:00,16.25,16.27,16.24,16.26,718700.0,16.25,16.27,16.24,16.26,718700.0
2015-02-18 10:50:00,16.26,16.29,16.24,16.25,621000.0,16.26,16.29,16.24,16.25,621000.0
2015-02-18 10:55:00,16.25,16.33,16.24,16.31,429200.0,16.25,16.33,16.24,16.31,429200.0
2015-02-18 11:00:00,16.32,16.33,16.27,16.3,886700.0,16.32,16.33,16.27,16.3,886700.0
2015-02-18 11:05:00,16.29,16.31,16.29,16.31,647200.0,16.29,16.31,16.29,16.31,647200.0
2015-02-18 11:10:00,16.31,16.31,16.29,16.3,453300.0,16.31,16.31,16.29,16.3,453300.0
2015-02-18 11:15:00,16.29,16.31,16.29,16.3,354600.0,16.29,16.31,16.29,16.3,354600.0
2015-02-18 11:20:00,16.3,16.31,16.28,16.3,700500.0,16.3,16.31,16.28,16.3,700500.0
2015-02-18 11:25:00,16.3,16.34,16.28,16.33,704300.0,16.3,16.34,16.28,16.33,704300.0
2015-02-18 11:30:00,16.33,16.33,16.3,16.3,257300.0,16.33,16.33,16.3,16.3,257300.0
2015-02-18 11:35:00,16.3,16.33,16.3,16.31,856700.0,16.3,16.33,16.3,16.31,856700.0
2015-02-18 11:40:00,16.31,16.35,16.31,16.32,678400.0,16.31,16.35,16.31,16.32,678400.0
2015-02-18 11:45:00,16.33,16.37,16.32,16.37,305200.0,16.33,16.37,16.32,16.37,305200.0
2015-02-18 11:50:00,16.37,16.43,16.35,16.41,504300.0,16.37,16.43,16.35,16.41,504300.0
2015-02-18 11:55:00,16.4,16.44,16.36,16.44,284200.0,16.4,16.44,16.36,16.44,284200.0
2015-02-18 12:00:00,16.43,16.45,16.43,16.45,251700.0,16.43,16.45,16.43,16.45,251700.0
2015-02-18 12:05:00,16.45,16.48,16.44,16.47,421200.0,16.45,16.48,16.44,16.47,421200.0
2015-02-18 12:10:00,16.47,16.47,16.4,16.41,268300.0,16.47,16.47,16.4,16.41,268300.0
2015-02-18 12:15:00,16.4,16.43,16.39,16.4,308100.0,16.4,16.43,16.39,16.4,308100.0
2015-02-18 12:20:00,16.4,16.41,16.4,16.4,181800.0,16.4,16.41,16.4,16.4,181800.0
2015-02-18 12:25:00,16.4,16.42,16.4,16.4,207300.0,16.4,16.42,16.4,16.4,207300.0
2015-02-18 12:30:00,16.41,16.41,16.4,16.41,155900.0,16.41,16.41,16.4,16.41,155900.0
2015-02-18 12:35:00,16.41,16.43,16.35,16.38,399700.0,16.41,16.43,16.35,16.38,399700.0
2015-02-18 12:40:00,16.38,16.38,16.35,16.37,181700.0,16.38,16.38,16.35,16.37,181700.0
2015-02-18 12:45:00,16.38,16.45,16.37,16.44,436000.0,16.38,16.45,16.37,16.44,436000.0
2015-02-18 12:50:00,16.45,16.5,16.42,16.49,986200.0,16.45,16.5,16.42,16.49,986200.0
2015-02-18 12:55:00,16.5,16.52,16.45,16.5,602600.0,16.5,16.52,16.45,16.5,602600.0
2015-02-18 13:00:00,16.51,16.52,16.5,16.5,360100.0,16.51,16.52,16.5,16.5,360100.0
2015-02-18 13:05:00,16.5,16.51,16.45,16.46,421300.0,16.5,16.51,16.45,16.46,421300.0
2015-02-18 13:10:00,16.46,16.49,16.45,16.48,470900.0,16.46,16.49,16.45,16.48,470900.0
2015-02-18 13:15:00,16.48,16.52,16.47,16.51,492500.0,16.48,16.52,16.47,16.51,492500.0
2015-02-18 13:20:00,16.51,16.53,16.5,16.52,228300.0,16.51,16.53,16.5,16.52,228300.0
2015-02-18 13:25:00,16.52,16.55,16.51,16.54,329300.0,16.52,16.55,16.51,16.54,329300.0
2015-02-18 13:30:00,16.53,16.57,16.53,16.56,310600.0,16.53,16.57,16.53,16.56,310600.0
2015-02-18 13:35:00,16.55,16.56,16.54,16.55,175200.0,16.55,16.56,16.54,16.55,175200.0
2015-02-18 13:40:00,16.55,16.55,16.49,16.5,192000.0,16.55,16.55,16.49,16.5,192000.0
2015-02-18 13:45:00,16.51,16.52,16.49,16.51,367100.0,16.51,16.52,16.49,16.51,367100.0
2015-02-18 13:50:00,16.51,16.54,16.5,16.54,270400.0,16.51,16.54,16.5,16.54,270400.0
2015-02-18 13:55:00,16.53,16.54,16.48,16.48,247200.0,16.53,16.54,16.48,16.48,247200.0
2015-02-18 14:00:00,16.49,16.54,16.48,16.51,483400.0,16.49,16.54,16.48,16.51,483400.0
2015-02-18 14:05:00,16.51,16.53,16.49,16.53,240000.0,16.51,16.53,16.49,16.53,240000.0
2015-02-18 14:10:00,16.53,16.57,16.52,16.56,201200.0,16.53,16.57,16.52,16.56,201200.0
2015-02-18 14:15:00,16.56,16.59,16.55,16.59,127900.0,16.56,16.59,16.55,16.59,127900.0
2015-02-18 14:20:00,16.59,16.59,16.55,16.55,215700.0,16.59,16.59,16.55,16.55,215700.0
2015-02-18 14:25:00,16.55,16.57,16.51,16.52,584700.0,16.55,16.57,16.51,16.52,584700.0
2015-02-18 14:30:00,16.53,16.54,16.51,16.53,364600.0,16.53,16.54,16.51,16.53,364600.0
2015-02-18 14:35:00,16.53,16.57,16.52,16.57,664400.0,16.53,16.57,16.52,16.57,664400.0
2015-02-18 14:40:00,16.57,16.58,16.56,16.57,168300.0,16.57,16.58,16.56,16.57,168300.0
2015-02-18 14:45:00,16.57,16.58,16.55,16.57,122000.0,16.57,16.58,16.55,16.57,122000.0
2015-02-18 14:50:00,16.57,16.59,16.56,16.56,158600.0,16.57,16.59,16.56,16.56,158600.0
2015-02-18 14:55:00,16.56,16.59,16.56,16.57,360400.0,16.56,16.59,16.56,16.57,360400.0
2015-02-18 15:00:00,16.57,16.59,16.54,16.55,391900.0,16.57,16.59,16.54,16.55,391900.0
2015-02-18 15:05:00,16.54,16.58,16.54,16.56,642600.0,16.54,16.58,16.54,16.56,642600.0
2015-02-18 15:10:00,16.56,16.58,16.54,16.57,278000.0,16.56,16.58,16.54,16.57,278000.0
2015-02-18 15:15:00,16.57,16.61,16.55,16.56,1383200.0,16.57,16.61,16.55,16.56,1383200.0
2015-02-18 15:20:00,16.55,16.58,16.49,16.57,966900.0,16.55,16.58,16.49,16.57,966900.0
2015-02-18 15:25:00,16.57,16.6,16.56,16.6,439600.0,16.57,16.6,16.56,16.6,439600.0
2015-02-18 15:30:00,16.6,16.6,16.56,16.56,524400.0,16.6,16.6,16.56,16.56,524400.0
2015-02-18 15:35:00,16.56,16.59,16.56,16.58,523000.0,16.56,16.59,16.56,16.58,523000.0
2015-02-18 15:40:00,16.59,16.59,16.56,16.57,864900.0,16.59,16.59,16.56,16.57,864900.0
2015-02-18 15:45:00,16.57,16.64,16.57,16.64,850900.0,16.57,16.64,16.57,16.64,850900.0
2015-02-18 15:50:00,16.64,16.67,16.64,16.65,1617900.0,16.64,16.67,16.64,16.65,1617900.0
2015-02-18 15:55:00,16.66,16.71,16.65,16.69,2430700.0,16.66,16.71,16.65,16.69,2430700.0
2015-02-19 09:30:00,16.56,16.56,16.37,16.43,753400.0,16.56,16.56,16.37,16.43,753400.0
2015-02-19 09:35:00,16.42,16.42,16.33,16.35,544500.0,16.42,16.42,16.33,16.35,544500.0
2015-02-19 09:40:00,16.34,16.35,16.27,16.32,606500.0,16.34,16.35,16.27,16.32,606500.0
2015-02-19 09:45:00,16.32,16.36,16.3,16.31,354500.0,16.32,16.36,16.3,16.31,354500.0
2015-02-19 09:50:00,16.31,16.42,16.3,16.4,368400.0,16.31,16.42,16.3,16.4,368400.0
2015-02-19 09:55:00,16.41,16.53,16.4,16.46,470900.0,16.41,16.53,16.4,16.46,470900.0
2015-02-19 10:00:00,16.45,16.48,16.42,16.46,263700.0,16.45,16.48,16.42,16.46,263700.0
2015-02-19 10:05:00,16.46,16.47,16.44,16.46,64100.0,16.46,16.47,16.44,16.46,64100.0
2015-02-19 10:10:00,16.46,16.46,16.42,16.44,201300.0,16.46,16.46,16.42,16.44,201300.0
2015-02-19 10:15:00,16.44,16.44,16.41,16.41,92800.0,16.44,16.44,16.41,16.41,92800.0
2015-02-19 10:20:00,16.41,16.48,16.4,16.46,271400.0,16.41,16.48,16.4,16.46,271400.0
2015-02-19 10:25:00,16.45,16.48,16.45,16.46,86900.0,16.45,16.48,16.45,16.46,86900.0
2015-02-19 10:30:00,16.45,16.45,16.41,16.42,119700.0,16.45,16.45,16.41,16.42,119700.0
2015-02-19 10:35:00,16.41,16.45,16.41,16.44,425300.0,16.41,16.45,16.41,16.44,425300.0
2015-02-19 10:40:00,16.43,16.44,16.42,16.43,109800.0,16.43,16.44,16.42,16.43,109800.0
2015-02-19 10:45:00,16.43,16.44,16.41,16.41,524000.0,16.43,16.44,16.41,16.41,524000.0
2015-02-19 10:50:00,16.42,16.42,16.41,16.41,163000.0,16.42,16.42,16.41,16.41,163000.0
2015-02-19 10:55:00,16.41,16.43,16.39,16.4,269800.0,16.41,16.43,16.39,16.4,269800.0
2015-02-19 11:00:00,16.4,16.41,16.36,16.37,196200.0,16.4,16.41,16.36,16.37,196200.0
2015-02-19 11:05:00,16.37,16.38,16.34,16.34,173500.0,16.37,16.38,16.34,16.34,173500.0
2015-02-19 11:10:00,16.34,16.41,16.34,16.39,150400.0,16.34,16.41,16.34,16.39,150400.0
2015-02-19 11:15:00,16.39,16.4,16.35,16.38,169200.0,16.39,16.4,16.35,16.38,169200.0
2015-02-19 11:20:00,16.38,16.39,16.35,16.36,653100.0,16.38,16.39,16.35,16.36,653100.0
2015-02-19 11:25:00,16.37,16.39,16.35,16.38,146900.0,16.37,16.39,16.35,16.38,146900.0
2015-02-19 11:30:00,16.39,16.41,16.37,16.4,409100.0,16.39,16.41,16.37,16.4,409100.0
2015-02-19 11:35:00,16.39,16.41,16.38,16.38,134600.0,16.39,16.41,16.38,16.38,134600.0
2015-02-19 11:40:00,16.39,16.39,16.37,16.37,122200.0,16.39,16.39,16.37,16.37,122200.0
2015-02-19 11:45:00,16.38,16.38,16.35,16.36,883100.0,16.38,16.38,16.35,16.36,883100.0
2015-02-19 11:50:00,16.37,16.38,16.35,16.37,201600.0,16.37,16.38,16.35,16.37,201600.0
2015-02-19 11:55:00,16.37,16.38,16.35,16.36,149000.0,16.37,16.38,16.35,16.36,149000.0
2015-02-19 12:00:00,16.36,16.37,16.35,16.37,40400.0,16.36,16.37,16.35,16.37,40400.0
2015-02-19 12:05:00,16.37,16.37,16.36,16.36,98900.0,16.37,16.37,16.36,16.36,98900.0
2015-02-19 12:10:00,16.36,16.38,16.36,16.38,58800.0,16.36,16.38,16.36,16.38,58800.0
2015-02-19 12:15:00,16.38,16.39,16.36,16.38,103700.0,16.38,16.39,16.36,16.38,103700.0
2015-02-19 12:20:00,16.38,16.38,16.37,16.38,44200.0,16.38,16.38,16.37,16.38,44200.0
2015-02-19 12:25:00,16.38,16.4,16.37,16.39,129100.0,16.38,16.4,16.37,16.39,129100.0
2015-02-19 12:30:00,16.39,16.4,16.36,16.37,143700.0,16.39,16.4,16.36,16.37,143700.0
2015-02-19 12:35:00,16.37,16.38,16.34,16.38,197000.0,16.37,16.38,16.34,16.38,197000.0
2015-02-19 12:40:00,16.38,16.4,16.37,16.37,140100.0,16.38,16.4,16.37,16.37,140100.0
2015-02-19 12:45:00,16.38,16.39,16.36,16.39,112600.0,16.38,16.39,16.36,16.39,112600.0
2015-02-19 12:50:00,16.39,16.41,16.39,16.4,72600.0,16.39,16.41,16.39,16.4,72600.0
2015-02-19 12:55:00,16.39,16.4,16.37,16.38,103500.0,16.39,16.4,16.37,16.38,103500.0
2015-02-19 13:00:00,16.38,16.39,16.37,16.37,43300.0,16.38,16.39,16.37,16.37,43300.0
2015-02-19 13:05:00,16.38,16.38,16.36,16.36,76400.0,16.38,16.38,16.36,16.36,76400.0
2015-02-19 13:10:00,16.36,16.37,16.35,16.35,88400.0,16.36,16.37,16.35,16.35,88400.0
2015-02-19 13:15:00,16.35,16.38,16.35,16.38,475500.0,16.35,16.38,16.35,16.38,475500.0
2015-02-19 13:20:00,16.38,16.39,16.35,16.36,117600.0,16.38,16.39,16.35,16.36,117600.0
2015-02-19 13:25:00,16.35,16.36,16.34,16.35,31300.0,16.35,16.36,16.34,16.35,31300.0
2015-02-19 13:30:00,16.35,16.36,16.34,16.36,96000.0,16.35,16.36,16.34,16.36,96000.0
2015-02-19 13:35:00,16.36,16.36,16.34,16.36,121800.0,16.36,16.36,16.34,16.36,121800.0
2015-02-19 13:40:00,16.36,16.36,16.35,16.35,112500.0,16.36,16.36,16.35,16.35,112500.0
2015-02-19 13:45:00,16.35,16.36,16.34,16.35,71500.0,16.35,16.36,16.34,16.35,71500.0
2015-02-19 13:50:00,16.36,16.36,16.35,16.36,60700.0,16.36,16.36,16.35,16.36,60700.0
2015-02-19 13:55:00,16.36,16.36,16.33,16.36,249300.0,16.36,16.36,16.33,16.36,249300.0
2015-02-19 14:00:00,16.35,16.36,16.33,16.35,179900.0,16.35,16.36,16.33,16.35,179900.0
2015-02-19 14:05:00,16.35,16.36,16.33,16.34,106200.0,16.35,16.36,16.33,16.34,106200.0
2015-02-19 14:10:00,16.34,16.37,16.33,16.36,129000.0,16.34,16.37,16.33,16.36,129000.0
2015-02-19 14:15:00,16.37,16.37,16.36,16.37,77400.0,16.37,16.37,16.36,16.37,77400.0
2015-02-19 14:20:00,16.37,16.37,16.35,16.37,130000.0,16.37,16.37,16.35,16.37,130000.0
2015-02-19 14:25:00,16.36,16.37,16.36,16.37,98900.0,16.36,16.37,16.36,16.37,98900.0
2015-02-19 14:30:00,16.37,16.42,16.36,16.41,151400.0,16.37,16.42,16.36,16.41,151400.0
2015-02-19 14:35:00,16.41,16.41,16.39,16.4,35100.0,16.41,16.41,16.39,16.4,35100.0
2015-02-19 14:40:00,16.39,16.44,16.39,16.44,256200.0,16.39,16.44,16.39,16.44,256200.0
2015-02-19 14:45:00,16.44,16.47,16.43,16.47,117800.0,16.44,16.47,16.43,16.47,117800.0
2015-02-19 14:50:00,16.47,16.47,16.46,16.47,54300.0,16.47,16.47,16.46,16.47,54300.0
2015-02-19 14:55:00,16.47,16.47,16.44,16.46,185400.0,16.47,16.47,16.44,16.46,185400.0
2015-02-19 15:00:00,16.46,16.47,16.46,16.46,134900.0,16.46,16.47,16.46,16.46,134900.0
2015-02-19 15:05:00,16.47,16.49,16.46,16.48,235700.0,16.47,16.49,16.46,16.48,235700.0
2015-02-19 15:10:00,16.48,16.49,16.46,16.48,218400.0,16.48,16.49,16.46,16.48,218400.0
2015-02-19 15:15:00,16.48,16.48,16.46,16.48,178700.0,16.48,16.48,16.46,16.48,178700.0
2015-02-19 15:20:00,16.48,16.48,16.45,16.47,169600.0,16.48,16.48,16.45,16.47,169600.0
2015-02-19 15:25:00,16.46,16.47,16.44,16.45,428000.0,16.46,16.47,16.44,16.45,428000.0
2015-02-19 15:30:00,16.44,16.45,16.43,16.43,184500.0,16.44,16.45,16.43,16.43,184500.0
2015-02-19 15:35:00,16.43,16.46,16.43,16.45,215800.0,16.43,16.46,16.43,16.45,215800.0
2015-02-19 15:40:00,16.45,16.45,16.41,16.41,233300.0,16.45,16.45,16.41,16.41,233300.0
2015-02-19 15:45:00,16.41,16.44,16.4,16.43,1022100.0,16.41,16.44,16.4,16.43,1022100.0
2015-02-19 15:50:00,16.43,16.43,16.41,16.41,341900.0,16.43,16.43,16.41,16.41,341900.0
2015-02-19 15:55:00,16.41,16.45,16.41,16.45,938300.0,16.41,16.45,16.41,16.45,938300.0
2015-02-20 09:30:00,16.44,16.44,16.36,16.38,451800.0,16.44,16.44,16.36,16.38,451800.0
2015-02-20 09:35:00,16.38,16.4,16.28,16.29,212400.0,16.38,16.4,16.28,16.29,212400.0
2015-02-20 09:40:00,16.29,16.3,16.25,16.3,109400.0,16.29,16.3,16.25,16.3,109400.0
2015-02-20 09:45:00,16.3,16.3,16.26,16.27,93800.0,16.3,16.3,16.26,16.27,93800.0
2015-02-20 09:50:00,16.27,16.3,16.24,16.28,270200.0,16.27,16.3,16.24,16.28,270200.0
2015-02-20 09:55:00,16.29,16.34,16.28,16.34,1458800.0,16.29,16.34,16.28,16.34,1458800.0
2015-02-20 10:00:00,16.34,16.35,16.31,16.35,72500.0,16.34,16.35,16.31,16.35,72500.0
2015-02-20 10:05:00,16.35,16.41,16.35,16.38,172900.0,16.35,16.41,16.35,16.38,172900.0
2015-02-20 10:10:00,16.38,16.39,16.37,16.37,91400.0,16.38,16.39,16.37,16.37,91400.0
2015-02-20 10:15:00,16.38,16.38,16.35,16.35,68900.0,16.38,16.38,16.35,16.35,68900.0
2015-02-20 10:20:00,16.35,16.38,16.33,16.37,205500.0,16.35,16.38,16.33,16.37,205500.0
2015-02-20 10:25:00,16.37,16.38,16.37,16.38,90100.0,16.37,16.38,16.37,16.38,90100.0
2015-02-20 10:30:00,16.38,16.38,16.33,16.33,103200.0,16.38,16.38,16.33,16.33,103200.0
2015-02-20 10:35:00,16.34,16.36,16.32,16.36,187200.0,16.34,16.36,16.32,16.36,187200.0
2015-02-20 10:40:00,16.36,16.36,16.34,16.35,148400.0,16.36,16.36,16.34,16.35,148400.0
2015-02-20 10:45:00,16.36,16.36,16.34,16.35,168500.0,16.36,16.36,16.34,16.35,168500.0
2015-02-20 10:50:00,16.35,16.37,16.34,16.36,52300.0,16.35,16.37,16.34,16.36,52300.0
2015-02-20 10:55:00,16.36,16.37,16.34,16.35,93500.0,16.36,16.37,16.34,16.35,93500.0
2015-02-20 11:00:00,16.35,16.36,16.33,16.35,138100.0,16.35,16.36,16.33,16.35,138100.0
2015-02-20 11:05:00,16.35,16.36,16.34,16.34,64900.0,16.35,16.36,16.34,16.34,64900.0
2015-02-20 11:10:00,16.34,16.35,16.32,16.32,46300.0,16.34,16.35,16.32,16.32,46300.0
2015-02-20 11:15:00,16.32,16.33,16.31,16.32,111100.0,16.32,16.33,16.31,16.32,111100.0
2015-02-20 11:20:00,16.32,16.35,16.31,16.34,121200.0,16.32,16.35,16.31,16.34,121200.0
2015-02-20 11:25:00,16.35,16.35,16.33,16.33,59200.0,16.35,16.35,16.33,16.33,59200.0
2015-02-20 11:30:00,16.34,16.34,16.31,16.32,159100.0,16.34,16.34,16.31,16.32,159100.0
2015-02-20 11:35:00,16.32,16.33,16.31,16.32,166200.0,16.32,16.33,16.31,16.32,166200.0
2015-02-20 11:40:00,16.32,16.36,16.31,16.35,67100.0,16.32,16.36,16.31,16.35,67100.0
2015-02-20 11:45:00,16.36,16.36,16.34,16.34,69900.0,16.36,16.36,16.34,16.34,69900.0
2015-02-20 11:50:00,16.35,16.35,16.34,16.34,113100.0,16.35,16.35,16.34,16.34,113100.0
2015-02-20 11:55:00,16.34,16.35,16.34,16.35,66300.0,16.34,16.35,16.34,16.35,66300.0
2015-02-20 12:00:00,16.35,16.39,16.34,16.38,75200.0,16.35,16.39,16.34,16.38,75200.0
2015-02-20 12:05:00,16.39,16.39,16.36,16.36,134100.0,16.39,16.39,16.36,16.36,134100.0
2015-02-20 12:10:00,16.37,16.37,16.36,16.36,32900.0,16.37,16.37,16.36,16.36,32900.0
2015-02-20 12:15:00,16.37,16.37,16.36,16.37,29700.0,16.37,16.37,16.36,16.37,29700.0
2015-02-20 12:20:00,16.36,16.37,16.36,16.37,68500.0,16.36,16.37,16.36,16.37,68500.0
2015-02-20 12:25:00,16.37,16.37,16.36,16.37,90900.0,16.37,16.37,16.36,16.37,90900.0
2015-02-20 12:30:00,16.36,16.37,16.35,16.35,266800.0,16.36,16.37,16.35,16.35,266800.0
2015-02-20 12:35:00,16.35,16.4,16.35,16.37,169000.0,16.35,16.4,16.35,16.37,169000.0
2015-02-20 12:40:00,16.37,16.37,16.35,16.36,128000.0,16.37,16.37,16.35,16.36,128000.0
2015-02-20 12:45:00,16.36,16.37,16.34,16.37,158700.0,16.36,16.37,16.34,16.37,158700.0
2015-02-20 12:50:00,16.37,16.38,16.36,16.36,44100.0,16.37,16.38,16.36,16.36,44100.0
2015-02-20 12:55:00,16.37,16.37,16.36,16.37,23000.0,16.37,16.37,16.36,16.37,23000.0
2015-02-20 13:00:00,16.36,16.38,16.36,16.38,77700.0,16.36,16.38,16.36,16.38,77700.0
2015-02-20 13:05:00,16.38,16.4,16.37,16.4,31600.0,16.38,16.4,16.37,16.4,31600.0
2015-02-20 13:10:00,16.39,16.4,16.39,16.39,29900.0,16.39,16.4,16.39,16.39,29900.0
2015-02-20 13:15:00,16.4,16.4,16.38,16.39,89900.0,16.4,16.4,16.38,16.39,89900.0
2015-02-20 13:20:00,16.38,16.4,16.38,16.4,105900.0,16.38,16.4,16.38,16.4,105900.0
2015-02-20 13:25:00,16.4,16.41,16.39,16.39,458600.0,16.4,16.41,16.39,16.39,458600.0
2015-02-20 13:30:00,16.39,16.4,16.39,16.39,121400.0,16.39,16.4,16.39,16.39,121400.0
2015-02-20 13:35:00,16.39,16.4,16.39,16.39,57700.0,16.39,16.4,16.39,16.39,57700.0
2015-02-20 13:40:00,16.39,16.41,16.38,16.39,554000.0,16.39,16.41,16.38,16.39,554000.0
2015-02-20 13:45:00,16.38,16.44,16.38,16.44,114900.0,16.38,16.44,16.38,16.44,114900.0
2015-02-20 13:50:00,16.44,16.44,16.42,16.44,92200.0,16.44,16.44,16.42,16.44,92200.0
2015-02-20 13:55:00,16.45,16.47,16.45,16.46,163200.0,16.45,16.47,16.45,16.46,163200.0
2015-02-20 14:00:00,16.46,16.46,16.45,16.46,135500.0,16.46,16.46,16.45,16.46,135500.0
2015-02-20 14:05:00,16.46,16.47,16.45,16.46,297900.0,16.46,16.47,16.45,16.46,297900.0
2015-02-20 14:10:00,16.46,16.51,16.46,16.51,107300.0,16.46,16.51,16.46,16.51,107300.0
2015-02-20 14:15:00,16.51,16.52,16.49,16.52,185400.0,16.51,16.52,16.49,16.52,185400.0
2015-02-20 14:20:00,16.52,16.55,16.52,16.55,126000.0,16.52,16.55,16.52,16.55,126000.0
2015-02-20 14:25:00,16.55,16.55,16.54,16.54,39500.0,16.55,16.55,16.54,16.54,39500.0
2015-02-20 14:30:00,16.55,16.56,16.54,16.54,231100.0,16.55,16.56,16.54,16.54,231100.0
2015-02-20 14:35:00,16.54,16.54,16.5,16.5,155500.0,16.54,16.54,16.5,16.5,155500.0
2015-02-20 14:40:00,16.5,16.51,16.49,16.5,82100.0,16.5,16.51,16.49,16.5,82100.0
2015-02-20 14:45:00,16.5,16.51,16.49,16.5,152500.0,16.5,16.51,16.49,16.5,152500.0
2015-02-20 14:50:00,16.5,16.5,16.49,16.5,16300.0,16.5,16.5,16.49,16.5,16300.0
2015-02-20 14:55:00,16.5,16.5,16.47,16.48,123600.0,16.5,16.5,16.47,16.48,123600.0
2015-02-20 15:00:00,16.48,16.5,16.48,16.48,142700.0,16.48,16.5,16.48,16.48,142700.0
2015-02-20 15:05:00,16.48,16.49,16.48,16.48,136100.0,16.48,16.49,16.48,16.48,136100.0
2015-02-20 15:10:00,16.48,16.49,16.47,16.47,83600.0,16.48,16.49,16.47,16.47,83600.0
2015-02-20 15:15:00,16.48,16.48,16.44,16.45,142700.0,16.48,16.48,16.44,16.45,142700.0
2015-02-20 15:20:00,16.44,16.48,16.44,16.48,141900.0,16.44,16.48,16.44,16.48,141900.0
2015-02-20 15:25:00,16.48,16.48,16.46,16.47,64100.0,16.48,16.48,16.46,16.47,64100.0
2015-02-20 15:30:00,16.46,16.47,16.45,16.45,127200.0,16.46,16.47,16.45,16.45,127200.0
2015-02-20 15:35:00,16.45,16.48,16.45,16.46,249000.0,16.45,16.48,16.45,16.46,249000.0
2015-02-20 15:40:00,16.46,16.47,16.45,16.47,216700.0,16.46,16.47,16.45,16.47,216700.0
2015-02-20 15:45:00,16.47,16.48,16.46,16.47,210700.0,16.47,16.48,16.46,16.47,210700.0
2015-02-20 15:50:00,16.46,16.47,16.46,16.46,157500.0,16.46,16.47,16.46,16.46,157500.0
2015-02-20 15:55:00,16.46,16.47,16.45,16.47,834400.0,16.46,16.47,16.45,16.47,834400.0
2015-02-23 09:30:00,16.4,16.49,16.38,16.48,187000.0,16.4,16.49,16.38,16.48,187000.0
2015-02-23 09:35:00,16.47,16.56,16.47,16.47,195400.0,16.47,16.56,16.47,16.47,195400.0
2015-02-23 09:40:00,16.48,16.5,16.44,16.46,168700.0,16.48,16.5,16.44,16.46,168700.0
2015-02-23 09:45:00,16.46,16.48,16.44,16.46,183200.0,16.46,16.48,16.44,16.46,183200.0
2015-02-23 09:50:00,16.46,16.5,16.46,16.48,167100.0,16.46,16.5,16.46,16.48,167100.0
2015-02-23 09:55:00,16.48,16.48,16.43,16.46,211700.0,16.48,16.48,16.43,16.46,211700.0
2015-02-23 10:00:00,16.46,16.46,16.43,16.46,34500.0,16.46,16.46,16.43,16.46,34500.0
2015-02-23 10:05:00,16.46,16.46,16.42,16.43,214500.0,16.46,16.46,16.42,16.43,214500.0
2015-02-23 10:10:00,16.43,16.44,16.38,16.4,131500.0,16.43,16.44,16.38,16.4,131500.0
2015-02-23 10:15:00,16.4,16.41,16.38,16.39,90700.0,16.4,16.41,16.38,16.39,90700.0
2015-02-23 10:20:00,16.39,16.39,16.35,16.37,120900.0,16.39,16.39,16.35,16.37,120900.0
2015-02-23 10:25:00,16.37,16.37,16.33,16.36,147300.0,16.37,16.37,16.33,16.36,147300.0
2015-02-23 10:30:00,16.36,16.38,16.33,16.35,170000.0,16.36,16.38,16.33,16.35,170000.0
2015-02-23 10:35:00,16.35,16.35,16.33,16.34,22600.0,16.35,16.35,16.33,16.34,22600.0
2015-02-23 10:40:00,16.34,16.34,16.32,16.34,77000.0,16.34,16.34,16.32,16.34,77000.0
2015-02-23 10:45:00,16.34,16.35,16.33,16.34,1150000.0,16.34,16.35,16.33,16.34,1150000.0
2015-02-23 10:50:00,16.34,16.35,16.33,16.35,36900.0,16.34,16.35,16.33,16.35,36900.0
2015-02-23 10:55:00,16.34,16.35,16.32,16.33,104200.0,16.34,16.35,16.32,16.33,104200.0
2015-02-23 11:00:00,16.33,16.34,16.32,16.32,119600.0,16.33,16.34,16.32,16.32,119600.0
2015-02-23 11:05:00,16.32,16.33,16.31,16.31,351400.0,16.32,16.33,16.31,16.31,351400.0
2015-02-23 11:10:00,16.31,16.32,16.25,16.27,431200.0,16.31,16.32,16.25,16.27,431200.0
2015-02-23 11:15:00,16.26,16.33,16.26,16.33,148200.0,16.26,16.33,16.26,16.33,148200.0
2015-02-23 11:20:00,16.33,16.34,16.31,16.33,89400.0,16.33,16.34,16.31,16.33,89400.0
2015-02-23 11:25:00,16.32,16.33,16.32,16.33,21400.0,16.32,16.33,16.32,16.33,21400.0
2015-02-23 11:30:00,16.33,16.39,16.33,16.37,148400.0,16.33,16.39,16.33,16.37,148400.0
2015-02-23 11:35:00,16.37,16.37,16.33,16.33,74300.0,16.37,16.37,16.33,16.33,74300.0
2015-02-23 11:40:00,16.33,16.33,16.32,16.32,24200.0,16.33,16.33,16.32,16.32,24200.0
2015-02-23 11:45:00,16.32,16.33,16.3,16.32,104400.0,16.32,16.33,16.3,16.32,104400.0
2015-02-23 11:50:00,16.33,16.33,16.32,16.32,19200.0,16.33,16.33,16.32,16.32,19200.0
2015-02-23 11:55:00,16.32,16.33,16.32,16.32,25700.0,16.32,16.33,16.32,16.32,25700.0
2015-02-23 12:00:00,16.32,16.36,16.32,16.35,187800.0,16.32,16.36,16.32,16.35,187800.0
2015-02-23 12:05:00,16.35,16.36,16.34,16.34,55700.0,16.35,16.36,16.34,16.34,55700.0
2015-02-23 12:10:00,16.34,16.35,16.33,16.33,43900.0,16.34,16.35,16.33,16.33,43900.0
2015-02-23 12:15:00,16.34,16.34,16.33,16.33,17400.0,16.34,16.34,16.33,16.33,17400.0
2015-02-23 12:20:00,16.34,16.35,16.33,16.35,50700.0,16.34,16.35,16.33,16.35,50700.0
2015-02-23 12:25:00,16.35,16.35,16.34,16.34,16600.0,16.35,16.35,16.34,16.34,16600.0
2015-02-23 12:30:00,16.34,16.35,16.32,16.35,168400.0,16.34,16.35,16.32,16.35,168400.0
2015-02-23 12:35:00,16.35,16.36,16.34,16.34,237300.0,16.35,16.36,16.34,16.34,237300.0
2015-02-23 12:40:00,16.34,16.36,16.34,16.35,115200.0,16.34,16.36,16.34,16.35,115200.0
2015-02-23 12:45:00,16.35,16.37,16.34,16.36,66700.0,16.35,16.37,16.34,16.36,66700.0
2015-02-23 12:50:00,16.36,16.38,16.36,16.38,27700.0,16.36,16.38,16.36,16.38,27700.0
2015-02-23 12:55:00,16.37,16.38,16.36,16.36,45500.0,16.37,16.38,16.36,16.36,45500.0
2015-02-23 13:00:00,16.37,16.37,16.34,16.35,37000.0,16.37,16.37,16.34,16.35,37000.0
2015-02-23 13:05:00,16.34,16.35,16.34,16.34,11100.0,16.34,16.35,16.34,16.34,11100.0
2015-02-23 13:10:00,16.34,16.35,16.32,16.32,52500.0,16.34,16.35,16.32,16.32,52500.0
2015-02-23 13:15:00,16.32,16.33,16.3,16.3,61500.0,16.32,16.33,16.3,16.3,61500.0
2015-02-23 13:20:00,16.3,16.32,16.29,16.31,123200.0,16.3,16.32,16.29,16.31,123200.0
2015-02-23 13:25:00,16.31,16.32,16.3,16.3,77000.0,16.31,16.32,16.3,16.3,77000.0
2015-02-23 13:30:00,16.31,16.32,16.29,16.29,97500.0,16.31,16.32,16.29,16.29,97500.0
2015-02-23 13:35:00,16.29,16.33,16.29,16.33,89500.0,16.29,16.33,16.29,16.33,89500.0
2015-02-23 13:40:00,16.33,16.34,16.32,16.32,34500.0,16.33,16.34,16.32,16.32,34500.0
2015-02-23 13:45:00,16.32,16.33,16.31,16.32,25800.0,16.32,16.33,16.31,16.32,25800.0
2015-02-23 13:50:00,16.31,16.32,16.31,16.32,82400.0,16.31,16.32,16.31,16.32,82400.0
2015-02-23 13:55:00,16.32,16.32,16.31,16.32,57100.0,16.32,16.32,16.31,16.32,57100.0
2015-02-23 14:00:00,16.31,16.32,16.31,16.32,32900.0,16.31,16.32,16.31,16.32,32900.0
2015-02-23 14:05:00,16.31,16.32,16.31,16.31,28300.0,16.31,16.32,16.31,16.31,28300.0
2015-02-23 14:10:00,16.32,16.32,16.31,16.32,22700.0,16.32,16.32,16.31,16.32,22700.0
2015-02-23 14:15:00,16.32,16.34,16.31,16.34,97900.0,16.32,16.34,16.31,16.34,97900.0
2015-02-23 14:20:00,16.34,16.34,16.3,16.32,191200.0,16.34,16.34,16.3,16.32,191200.0
2015-02-23 14:25:00,16.32,16.35,16.32,16.34,67800.0,16.32,16.35,16.32,16.34,67800.0
2015-02-23 14:30:00,16.33,16.33,16.3,16.3,61200.0,16.33,16.33,16.3,16.3,61200.0
2015-02-23 14:35:00,16.31,16.32,16.3,16.32,107400.0,16.31,16.32,16.3,16.32,107400.0
2015-02-23 14:40:00,16.32,16.32,16.3,16.32,130800.0,16.32,16.32,16.3,16.32,130800.0
2015-02-23 14:45:00,16.32,16.32,16.31,16.32,61000.0,16.32,16.32,16.31,16.32,61000.0
2015-02-23 14:50:00,16.32,16.32,16.31,16.32,34900.0,16.32,16.32,16.31,16.32,34900.0
2015-02-23 14:55:00,16.32,16.32,16.31,16.32,37200.0,16.32,16.32,16.31,16.32,37200.0
2015-02-23 15:00:00,16.31,16.33,16.3,16.32,187300.0,16.31,16.33,16.3,16.32,187300.0
2015-02-23 15:05:00,16.32,16.33,16.31,16.32,140700.0,16.32,16.33,16.31,16.32,140700.0
2015-02-23 15:10:00,16.32,16.33,16.3,16.31,172400.0,16.32,16.33,16.3,16.31,172400.0
2015-02-23 15:15:00,16.32,16.33,16.31,16.32,111900.0,16.32,16.33,16.31,16.32,111900.0
2015-02-23 15:20:00,16.32,16.33,16.31,16.32,271200.0,16.32,16.33,16.31,16.32,271200.0
2015-02-23 15:25:00,16.32,16.32,16.3,16.32,214800.0,16.32,16.32,16.3,16.32,214800.0
2015-02-23 15:30:00,16.32,16.32,16.29,16.3,152900.0,16.32,16.32,16.29,16.3,152900.0
2015-02-23 15:35:00,16.3,16.31,16.3,16.3,79100.0,16.3,16.31,16.3,16.3,79100.0
2015-02-23 15:40:00,16.3,16.31,16.3,16.3,155600.0,16.3,16.31,16.3,16.3,155600.0
2015-02-23 15:45:00,16.3,16.31,16.28,16.28,460200.0,16.3,16.31,16.28,16.28,460200.0
2015-02-23 15:50:00,16.29,16.3,16.28,16.3,152600.0,16.29,16.3,16.28,16.3,152600.0
2015-02-23 15:55:00,16.29,16.31,16.29,16.3,615200.0,16.29,16.31,16.29,16.3,615200.0
2015-02-24 09:30:00,16.29,16.32,16.24,16.27,209700.0,16.29,16.32,16.24,16.27,209700.0
2015-02-24 09:35:00,16.26,16.32,16.21,16.32,157800.0,16.26,16.32,16.21,16.32,157800.0
2015-02-24 09:40:00,16.32,16.33,16.29,16.33,48200.0,16.32,16.33,16.29,16.33,48200.0
2015-02-24 09:45:00,16.33,16.38,16.32,16.32,112600.0,16.33,16.38,16.32,16.32,112600.0
2015-02-24 09:50:00,16.32,16.34,16.27,16.29,68300.0,16.32,16.34,16.27,16.29,68300.0
2015-02-24 09:55:00,16.29,16.37,16.29,16.36,51700.0,16.29,16.37,16.29,16.36,51700.0
2015-02-24 10:00:00,16.36,16.37,16.29,16.3,167300.0,16.36,16.37,16.29,16.3,167300.0
2015-02-24 10:05:00,16.3,16.31,16.27,16.3,280900.0,16.3,16.31,16.27,16.3,280900.0
2015-02-24 10:10:00,16.3,16.3,16.24,16.25,151400.0,16.3,16.3,16.24,16.25,151400.0
2015-02-24 10:15:00,16.25,16.26,16.21,16.21,217100.0,16.25,16.26,16.21,16.21,217100.0
2015-02-24 10:20:00,16.2,16.25,16.15,16.17,221300.0,16.2,16.25,16.15,16.17,221300.0
2015-02-24 10:25:00,16.18,16.22,16.17,16.19,54600.0,16.18,16.22,16.17,16.19,54600.0
2015-02-24 10:30:00,16.19,16.19,16.15,16.18,111700.0,16.19,16.19,16.15,16.18,111700.0
2015-02-24 10:35:00,16.18,16.21,16.17,16.19,43600.0,16.18,16.21,16.17,16.19,43600.0
2015-02-24 10:40:00,16.19,16.22,16.18,16.21,33300.0,16.19,16.22,16.18,16.21,33300.0
2015-02-24 10:45:00,16.21,16.23,16.16,16.17,77200.0,16.21,16.23,16.16,16.17,77200.0
2015-02-24 10:50:00,16.17,16.2,16.16,16.17,49600.0,16.17,16.2,16.16,16.17,49600.0
2015-02-24 10:55:00,16.17,16.18,16.16,16.17,37300.0,16.17,16.18,16.16,16.17,37300.0
2015-02-24 11:00:00,16.18,16.18,16.16,16.18,57400.0,16.18,16.18,16.16,16.18,57400.0
2015-02-24 11:05:00,16.18,16.21,16.17,16.21,147100.0,16.18,16.21,16.17,16.21,147100.0
2015-02-24 11:10:00,16.21,16.22,16.17,16.18,216300.0,16.21,16.22,16.17,16.18,216300.0
2015-02-24 11:15:00,16.18,16.22,16.17,16.2,101800.0,16.18,16.22,16.17,16.2,101800.0
2015-02-24 11:20:00,16.2,16.22,16.18,16.18,135000.0,16.2,16.22,16.18,16.18,135000.0
2015-02-24 11:25:00,16.19,16.21,16.18,16.18,101900.0,16.19,16.21,16.18,16.18,101900.0
2015-02-24 11:30:00,16.18,16.19,16.16,16.16,34800.0,16.18,16.19,16.16,16.16,34800.0
2015-02-24 11:35:00,16.16,16.16,16.13,16.15,57200.0,16.16,16.16,16.13,16.15,57200.0
2015-02-24 11:40:00,16.14,16.16,16.14,16.15,49700.0,16.14,16.16,16.14,16.15,49700.0
2015-02-24 11:45:00,16.15,16.17,16.14,16.14,76000.0,16.15,16.17,16.14,16.14,76000.0
2015-02-24 11:50:00,16.14,16.17,16.14,16.15,42900.0,16.14,16.17,16.14,16.15,42900.0
2015-02-24 11:55:00,16.16,16.18,16.14,16.16,62000.0,16.16,16.18,16.14,16.16,62000.0
2015-02-24 12:00:00,16.15,16.19,16.14,16.19,96100.0,16.15,16.19,16.14,16.19,96100.0
2015-02-24 12:05:00,16.19,16.21,16.18,16.19,126500.0,16.19,16.21,16.18,16.19,126500.0
2015-02-24 12:10:00,16.19,16.35,16.19,16.24,1309300.0,16.19,16.35,16.19,16.24,1309300.0
2015-02-24 12:15:00,16.25,16.32,16.23,16.29,685500.0,16.25,16.32,16.23,16.29,685500.0
2015-02-24 12:20:00,16.28,16.35,16.27,16.29,578400.0,16.28,16.35,16.27,16.29,578400.0
2015-02-24 12:25:00,16.29,16.3,16.27,16.28,144000.0,16.29,16.3,16.27,16.28,144000.0
2015-02-24 12:30:00,16.29,16.29,16.24,16.24,145100.0,16.29,16.29,16.24,16.24,145100.0
2015-02-24 12:35:00,16.24,16.26,16.23,16.25,183400.0,16.24,16.26,16.23,16.25,183400.0
2015-02-24 12:40:00,16.24,16.27,16.24,16.25,111200.0,16.24,16.27,16.24,16.25,111200.0
2015-02-24 12:45:00,16.25,16.26,16.25,16.25,53400.0,16.25,16.26,16.25,16.25,53400.0
2015-02-24 12:50:00,16.25,16.26,16.24,16.25,111600.0,16.25,16.26,16.24,16.25,111600.0
2015-02-24 12:55:00,16.25,16.26,16.24,16.25,100700.0,16.25,16.26,16.24,16.25,100700.0
2015-02-24 13:00:00,16.26,16.26,16.22,16.22,247000.0,16.26,16.26,16.22,16.22,247000.0
2015-02-24 13:05:00,16.22,16.23,16.2,16.2,81300.0,16.22,16.23,16.2,16.2,81300.0
2015-02-24 13:10:00,16.2,16.24,16.2,16.24,59800.0,16.2,16.24,16.2,16.24,59800.0
2015-02-24 13:15:00,16.24,16.26,16.24,16.25,87400.0,16.24,16.26,16.24,16.25,87400.0
2015-02-24 13:20:00,16.24,16.25,16.23,16.25,143600.0,16.24,16.25,16.23,16.25,143600.0
2015-02-24 13:25:00,16.25,16.25,16.23,16.23,54300.0,16.25,16.25,16.23,16.23,54300.0
2015-02-24 13:30:00,16.24,16.28,16.24,16.28,185000.0,16.24,16.28,16.24,16.28,185000.0
2015-02-24 13:35:00,16.27,16.39,16.27,16.38,704700.0,16.27,16.39,16.27,16.38,704700.0
2015-02-24 13:40:00,16.38,16.39,16.34,16.37,123700.0,16.38,16.39,16.34,16.37,123700.0
2015-02-24 13:45:00,16.37,16.4,16.36,16.37,110700.0,16.37,16.4,16.36,16.37,110700.0
2015-02-24 13:50:00,16.37,16.43,16.37,16.41,170600.0,16.37,16.43,16.37,16.41,170600.0
2015-02-24 13:55:00,16.42,16.44,16.41,16.44,336800.0,16.42,16.44,16.41,16.44,336800.0
2015-02-24 14:00:00,16.44,16.51,16.43,16.5,735400.0,16.44,16.51,16.43,16.5,735400.0
2015-02-24 14:05:00,16.5,16.52,16.47,16.5,1069600.0,16.5,16.52,16.47,16.5,1069600.0
2015-02-24 14:10:00,16.5,16.54,16.48,16.53,1152400.0,16.5,16.54,16.48,16.53,1152400.0
2015-02-24 14:15:00,16.54,16.67,16.53,16.67,2940500.0,16.54,16.67,16.53,16.67,2940500.0
2015-02-24 14:20:00,16.66,16.71,16.61,16.61,1294600.0,16.66,16.71,16.61,16.61,1294600.0
2015-02-24 14:25:00,16.61,16.66,16.6,16.64,737800.0,16.61,16.66,16.6,16.64,737800.0
2015-02-24 14:30:00,16.65,16.66,16.63,16.64,515800.0,16.65,16.66,16.63,16.64,515800.0
2015-02-24 14:35:00,16.65,16.65,16.59,16.59,271200.0,16.65,16.65,16.59,16.59,271200.0
2015-02-24 14:40:00,16.59,16.63,16.57,16.63,521100.0,16.59,16.63,16.57,16.63,521100.0
2015-02-24 14:45:00,16.63,16.63,16.57,16.57,752500.0,16.63,16.63,16.57,16.57,752500.0
2015-02-24 14:50:00,16.57,16.58,16.53,16.57,472700.0,16.57,16.58,16.53,16.57,472700.0
2015-02-24 14:55:00,16.58,16.58,16.54,16.54,156300.0,16.58,16.58,16.54,16.54,156300.0
2015-02-24 15:00:00,16.54,16.55,16.52,16.54,364000.0,16.54,16.55,16.52,16.54,364000.0
2015-02-24 15:05:00,16.54,16.56,16.53,16.55,275600.0,16.54,16.56,16.53,16.55,275600.0
2015-02-24 15:10:00,16.55,16.55,16.52,16.52,88600.0,16.55,16.55,16.52,16.52,88600.0
2015-02-24 15:15:00,16.52,16.54,16.52,16.53,267700.0,16.52,16.54,16.52,16.53,267700.0
2015-02-24 15:20:00,16.53,16.58,16.52,16.58,288400.0,16.53,16.58,16.52,16.58,288400.0
2015-02-24 15:25:00,16.58,16.61,16.57,16.61,129700.0,16.58,16.61,16.57,16.61,129700.0
2015-02-24 15:30:00,16.61,16.64,16.59,16.63,202600.0,16.61,16.64,16.59,16.63,202600.0
2015-02-24 15:35:00,16.63,16.66,16.62,16.64,318900.0,16.63,16.66,16.62,16.64,318900.0
2015-02-24 15:40:00,16.64,16.67,16.62,16.63,339200.0,16.64,16.67,16.62,16.63,339200.0
2015-02-24 15:45:00,16.62,16.65,16.6,16.63,522700.0,16.62,16.65,16.6,16.63,522700.0
2015-02-24 15:50:00,16.63,16.65,16.62,16.62,347600.0,16.63,16.65,16.62,16.62,347600.0
2015-02-24 15:55:00,16.62,16.66,16.61,16.64,1314200.0,16.62,16.66,16.61,16.64,1314200.0
2015-02-25 09:30:00,16.63,16.73,16.57,16.59,316400.0,16.63,16.73,16.57,16.59,316400.0
2015-02-25 09:35:00,16.59,16.59,16.55,16.57,184100.0,16.59,16.59,16.55,16.57,184100.0
2015-02-25 09:40:00,16.57,16.65,16.53,16.64,224000.0,16.57,16.65,16.53,16.64,224000.0
2015-02-25 09:45:00,16.64,16.64,16.57,16.62,131000.0,16.64,16.64,16.57,16.62,131000.0
2015-02-25 09:50:00,16.62,16.69,16.61,16.67,252300.0,16.62,16.69,16.61,16.67,252300.0
2015-02-25 09:55:00,16.68,16.69,16.63,16.65,379000.0,16.68,16.69,16.63,16.65,379000.0
2015-02-25 10:00:00,16.64,16.68,16.63,16.65,155500.0,16.64,16.68,16.63,16.65,155500.0
2015-02-25 10:05:00,16.65,16.75,16.64,16.75,293100.0,16.65,16.75,16.64,16.75,293100.0
2015-02-25 10:10:00,16.74,16.79,16.72,16.76,278000.0,16.74,16.79,16.72,16.76,278000.0
2015-02-25 10:15:00,16.77,16.82,16.76,16.81,412300.0,16.77,16.82,16.76,16.81,412300.0
2015-02-25 10:20:00,16.82,16.86,16.79,16.8,606300.0,16.82,16.86,16.79,16.8,606300.0
2015-02-25 10:25:00,16.8,16.83,16.78,16.81,171800.0,16.8,16.83,16.78,16.81,171800.0
2015-02-25 10:30:00,16.8,16.81,16.77,16.78,166500.0,16.8,16.81,16.77,16.78,166500.0
2015-02-25 10:35:00,16.78,16.82,16.76,16.82,230000.0,16.78,16.82,16.76,16.82,230000.0
2015-02-25 10:40:00,16.82,16.83,16.79,16.8,124700.0,16.82,16.83,16.79,16.8,124700.0
2015-02-25 10:45:00,16.8,16.84,16.79,16.82,111700.0,16.8,16.84,16.79,16.82,111700.0
2015-02-25 10:50:00,16.82,16.87,16.8,16.87,179900.0,16.82,16.87,16.8,16.87,179900.0
2015-02-25 10:55:00,16.88,16.9,16.86,16.89,720300.0,16.88,16.9,16.86,16.89,720300.0
2015-02-25 11:00:00,16.89,16.89,16.79,16.82,163900.0,16.89,16.89,16.79,16.82,163900.0
2015-02-25 11:05:00,16.82,16.83,16.78,16.79,301400.0,16.82,16.83,16.78,16.79,301400.0
2015-02-25 11:10:00,16.79,16.8,16.73,16.75,235000.0,16.79,16.8,16.73,16.75,235000.0
2015-02-25 11:15:00,16.74,16.76,16.73,16.73,132300.0,16.74,16.76,16.73,16.73,132300.0
2015-02-25 11:20:00,16.73,16.75,16.71,16.71,129300.0,16.73,16.75,16.71,16.71,129300.0
2015-02-25 11:25:00,16.71,16.72,16.67,16.71,331500.0,16.71,16.72,16.67,16.71,331500.0
2015-02-25 11:30:00,16.71,16.76,16.71,16.76,165900.0,16.71,16.76,16.71,16.76,165900.0
2015-02-25 11:35:00,16.76,16.81,16.74,16.8,287300.0,16.76,16.81,16.74,16.8,287300.0
2015-02-25 11:40:00,16.8,16.81,16.77,16.78,94900.0,16.8,16.81,16.77,16.78,94900.0
2015-02-25 11:45:00,16.78,16.79,16.75,16.76,86300.0,16.78,16.79,16.75,16.76,86300.0
2015-02-25 11:50:00,16.75,16.79,16.74,16.76,227600.0,16.75,16.79,16.74,16.76,227600.0
2015-02-25 11:55:00,16.76,16.77,16.75,16.77,98900.0,16.76,16.77,16.75,16.77,98900.0
2015-02-25 12:00:00,16.77,16.78,16.75,16.76,173800.0,16.77,16.78,16.75,16.76,173800.0
2015-02-25 12:05:00,16.76,16.82,16.75,16.8,248100.0,16.76,16.82,16.75,16.8,248100.0
2015-02-25 12:10:00,16.81,16.83,16.79,16.82,137200.0,16.81,16.83,16.79,16.82,137200.0
2015-02-25 12:15:00,16.81,16.82,16.78,16.82,125800.0,16.81,16.82,16.78,16.82,125800.0
2015-02-25 12:20:00,16.82,16.85,16.81,16.85,340200.0,16.82,16.85,16.81,16.85,340200.0
2015-02-25 12:25:00,16.85,16.88,16.83,16.84,321100.0,16.85,16.88,16.83,16.84,321100.0
2015-02-25 12:30:00,16.84,16.86,16.83,16.84,173600.0,16.84,16.86,16.83,16.84,173600.0
2015-02-25 12:35:00,16.83,16.84,16.77,16.77,64500.0,16.83,16.84,16.77,16.77,64500.0
2015-02-25 12:40:00,16.78,16.83,16.77,16.81,299400.0,16.78,16.83,16.77,16.81,299400.0
2015-02-25 12:45:00,16.81,16.83,16.8,16.82,165300.0,16.81,16.83,16.8,16.82,165300.0
2015-02-25 12:50:00,16.82,16.88,16.81,16.88,129000.0,16.82,16.88,16.81,16.88,129000.0
2015-02-25 12:55:00,16.88,16.88,16.85,16.86,67400.0,16.88,16.88,16.85,16.86,67400.0
2015-02-25 13:00:00,16.86,16.87,16.84,16.86,129100.0,16.86,16.87,16.84,16.86,129100.0
2015-02-25 13:05:00,16.86,16.87,16.84,16.85,62300.0,16.86,16.87,16.84,16.85,62300.0
2015-02-25 13:10:00,16.86,16.86,16.84,16.86,59900.0,16.86,16.86,16.84,16.86,59900.0
2015-02-25 13:15:00,16.86,16.87,16.85,16.87,70200.0,16.86,16.87,16.85,16.87,70200.0
2015-02-25 13:20:00,16.87,16.87,16.81,16.81,151500.0,16.87,16.87,16.81,16.81,151500.0
2015-02-25 13:25:00,16.82,16.86,16.8,16.86,79600.0,16.82,16.86,16.8,16.86,79600.0
2015-02-25 13:30:00,16.86,16.91,16.85,16.91,189200.0,16.86,16.91,16.85,16.91,189200.0
2015-02-25 13:35:00,16.91,16.92,16.9,16.91,62700.0,16.91,16.92,16.9,16.91,62700.0
2015-02-25 13:40:00,16.91,16.92,16.89,16.9,216900.0,16.91,16.92,16.89,16.9,216900.0
2015-02-25 13:45:00,16.91,16.94,16.89,16.94,172400.0,16.91,16.94,16.89,16.94,172400.0
2015-02-25 13:50:00,16.94,16.94,16.9,16.91,154900.0,16.94,16.94,16.9,16.91,154900.0
2015-02-25 13:55:00,16.91,16.92,16.9,16.91,73100.0,16.91,16.92,16.9,16.91,73100.0
2015-02-25 14:00:00,16.91,16.92,16.9,16.91,137000.0,16.91,16.92,16.9,16.91,137000.0
2015-02-25 14:05:00,16.91,16.91,16.87,16.88,220200.0,16.91,16.91,16.87,16.88,220200.0
2015-02-25 14:10:00,16.88,16.89,16.85,16.85,100200.0,16.88,16.89,16.85,16.85,100200.0
2015-02-25 14:15:00,16.86,16.88,16.85,16.88,218800.0,16.86,16.88,16.85,16.88,218800.0
2015-02-25 14:20:00,16.88,16.88,16.85,16.87,224800.0,16.88,16.88,16.85,16.87,224800.0
2015-02-25 14:25:00,16.87,16.89,16.86,16.89,117400.0,16.87,16.89,16.86,16.89,117400.0
2015-02-25 14:30:00,16.89,16.91,16.88,16.9,113500.0,16.89,16.91,16.88,16.9,113500.0
2015-02-25 14:35:00,16.9,16.9,16.86,16.86,147900.0,16.9,16.9,16.86,16.86,147900.0
2015-02-25 14:40:00,16.86,16.87,16.84,16.87,202800.0,16.86,16.87,16.84,16.87,202800.0
2015-02-25 14:45:00,16.87,16.89,16.86,16.88,101300.0,16.87,16.89,16.86,16.88,101300.0
2015-02-25 14:50:00,16.88,16.88,16.84,16.85,137600.0,16.88,16.88,16.84,16.85,137600.0
2015-02-25 14:55:00,16.85,16.85,16.83,16.84,50500.0,16.85,16.85,16.83,16.84,50500.0
2015-02-25 15:00:00,16.84,16.85,16.83,16.83,140000.0,16.84,16.85,16.83,16.83,140000.0
2015-02-25 15:05:00,16.84,16.85,16.83,16.85,59500.0,16.84,16.85,16.83,16.85,59500.0
2015-02-25 15:10:00,16.85,16.87,16.84,16.87,115200.0,16.85,16.87,16.84,16.87,115200.0
2015-02-25 15:15:00,16.87,16.87,16.86,16.87,50200.0,16.87,16.87,16.86,16.87,50200.0
2015-02-25 15:20:00,16.87,16.87,16.84,16.87,220100.0,16.87,16.87,16.84,16.87,220100.0
2015-02-25 15:25:00,16.87,16.89,16.85,16.87,502100.0,16.87,16.89,16.85,16.87,502100.0
2015-02-25 15:30:00,16.87,16.91,16.87,16.91,310100.0,16.87,16.91,16.87,16.91,310100.0
2015-02-25 15:35:00,16.9,16.92,16.89,16.91,258900.0,16.9,16.92,16.89,16.91,258900.0
2015-02-25 15:40:00,16.91,16.94,16.9,16.93,309300.0,16.91,16.94,16.9,16.93,309300.0
2015-02-25 15:45:00,16.94,16.96,16.91,16.95,943800.0,16.94,16.96,16.91,16.95,943800.0
2015-02-25 15:50:00,16.95,16.97,16.92,16.93,842500.0,16.95,16.97,16.92,16.93,842500.0
2015-02-25 15:55:00,16.93,16.95,16.91,16.91,1191200.0,16.93,16.95,16.91,16.91,1191200.0
2015-02-26 09:30:00,16.84,16.85,16.7,16.8,453700.0,16.84,16.85,16.7,16.8,453700.0
2015-02-26 09:35:00,16.81,16.83,16.74,16.74,160300.0,16.81,16.83,16.74,16.74,160300.0
2015-02-26 09:40:00,16.74,16.75,16.7,16.74,149200.0,16.74,16.75,16.7,16.74,149200.0
2015-02-26 09:45:00,16.73,16.74,16.65,16.67,143700.0,16.73,16.74,16.65,16.67,143700.0
2015-02-26 09:50:00,16.67,16.74,16.67,16.72,150900.0,16.67,16.74,16.67,16.72,150900.0
2015-02-26 09:55:00,16.73,16.73,16.64,16.64,170000.0,16.73,16.73,16.64,16.64,170000.0
2015-02-26 10:00:00,16.65,16.7,16.64,16.7,166600.0,16.65,16.7,16.64,16.7,166600.0
2015-02-26 10:05:00,16.7,16.72,16.67,16.69,103400.0,16.7,16.72,16.67,16.69,103400.0
2015-02-26 10:10:00,16.69,16.74,16.69,16.74,410600.0,16.69,16.74,16.69,16.74,410600.0
2015-02-26 10:15:00,16.75,16.79,16.73,16.79,59300.0,16.75,16.79,16.73,16.79,59300.0
2015-02-26 10:20:00,16.78,16.81,16.78,16.81,26100.0,16.78,16.81,16.78,16.81,26100.0
2015-02-26 10:25:00,16.8,16.82,16.75,16.8,491200.0,16.8,16.82,16.75,16.8,491200.0
2015-02-26 10:30:00,16.8,16.8,16.75,16.78,96200.0,16.8,16.8,16.75,16.78,96200.0
2015-02-26 10:35:00,16.78,16.81,16.78,16.78,63400.0,16.78,16.81,16.78,16.78,63400.0
2015-02-26 10:40:00,16.78,16.79,16.73,16.76,100600.0,16.78,16.79,16.73,16.76,100600.0
2015-02-26 10:45:00,16.76,16.79,16.74,16.76,123200.0,16.76,16.79,16.74,16.76,123200.0
2015-02-26 10:50:00,16.76,16.81,16.75,16.79,66300.0,16.76,16.81,16.75,16.79,66300.0
2015-02-26 10:55:00,16.8,16.81,16.76,16.76,93900.0,16.8,16.81,16.76,16.76,93900.0
2015-02-26 11:00:00,16.76,16.79,16.75,16.79,124500.0,16.76,16.79,16.75,16.79,124500.0
2015-02-26 11:05:00,16.79,16.81,16.77,16.79,99400.0,16.79,16.81,16.77,16.79,99400.0
2015-02-26 11:10:00,16.79,16.79,16.76,16.76,41100.0,16.79,16.79,16.76,16.76,41100.0
2015-02-26 11:15:00,16.76,16.78,16.75,16.78,70400.0,16.76,16.78,16.75,16.78,70400.0
2015-02-26 11:20:00,16.78,16.78,16.77,16.77,49800.0,16.78,16.78,16.77,16.77,49800.0
2015-02-26 11:25:00,16.77,16.78,16.75,16.75,26400.0,16.77,16.78,16.75,16.75,26400.0
2015-02-26 11:30:00,16.75,16.77,16.73,16.74,71800.0,16.75,16.77,16.73,16.74,71800.0
2015-02-26 11:35:00,16.73,16.74,16.72,16.73,37200.0,16.73,16.74,16.72,16.73,37200.0
2015-02-26 11:40:00,16.73,16.74,16.72,16.73,48100.0,16.73,16.74,16.72,16.73,48100.0
2015-02-26 11:45:00,16.74,16.76,16.73,16.76,108600.0,16.74,16.76,16.73,16.76,108600.0
2015-02-26 11:50:00,16.75,16.76,16.74,16.75,21000.0,16.75,16.76,16.74,16.75,21000.0
2015-02-26 11:55:00,16.75,16.76,16.74,16.76,37200.0,16.75,16.76,16.74,16.76,37200.0
2015-02-26 12:00:00,16.76,16.81,16.75,16.8,111700.0,16.76,16.81,16.75,16.8,111700.0
2015-02-26 12:05:00,16.8,16.81,16.76,16.77,194900.0,16.8,16.81,16.76,16.77,194900.0
2015-02-26 12:10:00,16.76,16.77,16.74,16.74,25400.0,16.76,16.77,16.74,16.74,25400.0
2015-02-26 12:15:00,16.74,16.77,16.71,16.71,136700.0,16.74,16.77,16.71,16.71,136700.0
2015-02-26 12:20:00,16.71,16.72,16.7,16.72,61400.0,16.71,16.72,16.7,16.72,61400.0
2015-02-26 12:25:00,16.71,16.77,16.71,16.77,67800.0,16.71,16.77,16.71,16.77,67800.0
2015-02-26 12:30:00,16.77,16.84,16.76,16.84,102300.0,16.77,16.84,16.76,16.84,102300.0
2015-02-26 12:35:00,16.83,16.84,16.81,16.82,423200.0,16.83,16.84,16.81,16.82,423200.0
2015-02-26 12:40:00,16.81,16.82,16.8,16.8,95400.0,16.81,16.82,16.8,16.8,95400.0
2015-02-26 12:45:00,16.81,16.85,16.8,16.85,47900.0,16.81,16.85,16.8,16.85,47900.0
2015-02-26 12:50:00,16.85,16.85,16.84,16.85,21400.0,16.85,16.85,16.84,16.85,21400.0
2015-02-26 12:55:00,16.85,16.87,16.82,16.87,191300.0,16.85,16.87,16.82,16.87,191300.0
2015-02-26 13:00:00,16.87,16.87,16.82,16.82,94900.0,16.87,16.87,16.82,16.82,94900.0
2015-02-26 13:05:00,16.82,16.82,16.8,16.8,83000.0,16.82,16.82,16.8,16.8,83000.0
2015-02-26 13:10:00,16.8,16.81,16.8,16.8,24000.0,16.8,16.81,16.8,16.8,24000.0
2015-02-26 13:15:00,16.8,16.81,16.8,16.81,41400.0,16.8,16.81,16.8,16.81,41400.0
2015-02-26 13:20:00,16.81,16.82,16.77,16.79,151900.0,16.81,16.82,16.77,16.79,151900.0
2015-02-26 13:25:00,16.8,16.8,16.77,16.77,22500.0,16.8,16.8,16.77,16.77,22500.0
2015-02-26 13:30:00,16.77,16.83,16.76,16.83,87600.0,16.77,16.83,16.76,16.83,87600.0
2015-02-26 13:35:00,16.83,16.85,16.82,16.85,39700.0,16.83,16.85,16.82,16.85,39700.0
2015-02-26 13:40:00,16.85,16.85,16.82,16.82,164400.0,16.85,16.85,16.82,16.82,164400.0
2015-02-26 13:45:00,16.82,16.82,16.79,16.79,49700.0,16.82,16.82,16.79,16.79,49700.0
2015-02-26 13:50:00,16.8,16.82,16.79,16.82,52900.0,16.8,16.82,16.79,16.82,52900.0
2015-02-26 13:55:00,16.82,16.83,16.81,16.83,46800.0,16.82,16.83,16.81,16.83,46800.0
2015-02-26 14:00:00,16.83,16.84,16.82,16.82,69400.0,16.83,16.84,16.82,16.82,69400.0
2015-02-26 14:05:00,16.83,16.86,16.82,16.85,141400.0,16.83,16.86,16.82,16.85,141400.0
2015-02-26 14:10:00,16.86,16.88,16.85,16.88,74400.0,16.86,16.88,16.85,16.88,74400.0
2015-02-26 14:15:00,16.88,16.88,16.84,16.85,150200.0,16.88,16.88,16.84,16.85,150200.0
2015-02-26 14:20:00,16.85,16.85,16.82,16.82,72300.0,16.85,16.85,16.82,16.82,72300.0
2015-02-26 14:25:00,16.82,16.83,16.79,16.79,111500.0,16.82,16.83,16.79,16.79,111500.0
2015-02-26 14:30:00,16.8,16.8,16.77,16.78,111700.0,16.8,16.8,16.77,16.78,111700.0
2015-02-26 14:35:00,16.78,16.78,16.76,16.78,63400.0,16.78,16.78,16.76,16.78,63400.0
2015-02-26 14:40:00,16.78,16.81,16.77,16.8,245400.0,16.78,16.81,16.77,16.8,245400.0
2015-02-26 14:45:00,16.8,16.81,16.79,16.8,128800.0,16.8,16.81,16.79,16.8,128800.0
2015-02-26 14:50:00,16.8,16.81,16.78,16.8,177500.0,16.8,16.81,16.78,16.8,177500.0
2015-02-26 14:55:00,16.8,16.81,16.78,16.79,121900.0,16.8,16.81,16.78,16.79,121900.0
2015-02-26 15:00:00,16.79,16.83,16.78,16.82,222400.0,16.79,16.83,16.78,16.82,222400.0
2015-02-26 15:05:00,16.83,16.84,16.82,16.84,125300.0,16.83,16.84,16.82,16.84,125300.0
2015-02-26 15:10:00,16.84,16.84,16.82,16.84,112300.0,16.84,16.84,16.82,16.84,112300.0
2015-02-26 15:15:00,16.84,16.84,16.81,16.84,123200.0,16.84,16.84,16.81,16.84,123200.0
2015-02-26 15:20:00,16.84,16.84,16.82,16.84,135200.0,16.84,16.84,16.82,16.84,135200.0
2015-02-26 15:25:00,16.83,16.84,16.81,16.83,119100.0,16.83,16.84,16.81,16.83,119100.0
2015-02-26 15:30:00,16.82,16.86,16.82,16.86,186800.0,16.82,16.86,16.82,16.86,186800.0
2015-02-26 15:35:00,16.86,16.87,16.82,16.82,177500.0,16.86,16.87,16.82,16.82,177500.0
2015-02-26 15:40:00,16.82,16.86,16.82,16.85,148000.0,16.82,16.86,16.82,16.85,148000.0
2015-02-26 15:45:00,16.84,16.85,16.84,16.85,95400.0,16.84,16.85,16.84,16.85,95400.0
2015-02-26 15:50:00,16.85,16.85,16.82,16.84,329600.0,16.85,16.85,16.82,16.84,329600.0
2015-02-26 15:55:00,16.84,16.84,16.82,16.83,372800.0,16.84,16.84,16.82,16.83,372800.0
2015-02-27 09:30:00,16.83,16.83,16.75,16.82,220600.0,16.83,16.83,16.75,16.82,220600.0
2015-02-27 09:35:00,16.81,16.89,16.81,16.86,155400.0,16.81,16.89,16.81,16.86,155400.0
2015-02-27 09:40:00,16.85,16.9,16.83,16.88,96300.0,16.85,16.9,16.83,16.88,96300.0
2015-02-27 09:45:00,16.88,16.9,16.86,16.89,111400.0,16.88,16.9,16.86,16.89,111400.0
2015-02-27 09:50:00,16.89,16.9,16.85,16.89,75900.0,16.89,16.9,16.85,16.89,75900.0
2015-02-27 09:55:00,16.89,16.9,16.83,16.85,73800.0,16.89,16.9,16.83,16.85,73800.0
2015-02-27 10:00:00,16.85,16.9,16.84,16.84,52400.0,16.85,16.9,16.84,16.84,52400.0
2015-02-27 10:05:00,16.84,16.85,16.8,16.84,60400.0,16.84,16.85,16.8,16.84,60400.0
2015-02-27 10:10:00,16.84,16.87,16.84,16.85,143800.0,16.84,16.87,16.84,16.85,143800.0
2015-02-27 10:15:00,16.84,16.87,16.84,16.87,40400.0,16.84,16.87,16.84,16.87,40400.0
2015-02-27 10:20:00,16.87,16.89,16.86,16.88,61800.0,16.87,16.89,16.86,16.88,61800.0
2015-02-27 10:25:00,16.88,16.91,16.87,16.89,61300.0,16.88,16.91,16.87,16.89,61300.0
2015-02-27 10:30:00,16.9,16.9,16.86,16.86,108800.0,16.9,16.9,16.86,16.86,108800.0
2015-02-27 10:35:00,16.86,16.87,16.84,16.86,70700.0,16.86,16.87,16.84,16.86,70700.0
2015-02-27 10:40:00,16.86,16.91,16.85,16.91,45400.0,16.86,16.91,16.85,16.91,45400.0
2015-02-27 10:45:00,16.91,16.91,16.89,16.89,35300.0,16.91,16.91,16.89,16.89,35300.0
2015-02-27 10:50:00,16.89,16.91,16.88,16.9,50000.0,16.89,16.91,16.88,16.9,50000.0
2015-02-27 10:55:00,16.91,16.92,16.9,16.91,37000.0,16.91,16.92,16.9,16.91,37000.0
2015-02-27 11:00:00,16.91,16.92,16.89,16.9,56000.0,16.91,16.92,16.89,16.9,56000.0
2015-02-27 11:05:00,16.89,16.92,16.89,16.92,41900.0,16.89,16.92,16.89,16.92,41900.0
2015-02-27 11:10:00,16.91,16.92,16.89,16.9,48200.0,16.91,16.92,16.89,16.9,48200.0
2015-02-27 11:15:00,16.89,16.91,16.89,16.89,37100.0,16.89,16.91,16.89,16.89,37100.0
2015-02-27 11:20:00,16.89,16.9,16.87,16.89,55700.0,16.89,16.9,16.87,16.89,55700.0
2015-02-27 11:25:00,16.89,16.89,16.85,16.85,61200.0,16.89,16.89,16.85,16.85,61200.0
2015-02-27 11:30:00,16.86,16.87,16.85,16.87,38100.0,16.86,16.87,16.85,16.87,38100.0
2015-02-27 11:35:00,16.87,16.88,16.86,16.87,34200.0,16.87,16.88,16.86,16.87,34200.0
2015-02-27 11:40:00,16.87,16.89,16.87,16.88,110600.0,16.87,16.89,16.87,16.88,110600.0
2015-02-27 11:45:00,16.88,16.9,16.87,16.88,50500.0,16.88,16.9,16.87,16.88,50500.0
2015-02-27 11:50:00,16.88,16.9,16.87,16.9,138100.0,16.88,16.9,16.87,16.9,138100.0
2015-02-27 11:55:00,16.89,16.91,16.89,16.9,98200.0,16.89,16.91,16.89,16.9,98200.0
2015-02-27 12:00:00,16.9,16.92,16.89,16.91,148300.0,16.9,16.92,16.89,16.91,148300.0
2015-02-27 12:05:00,16.91,16.94,16.89,16.94,74800.0,16.91,16.94,16.89,16.94,74800.0
2015-02-27 12:10:00,16.94,16.95,16.91,16.92,82900.0,16.94,16.95,16.91,16.92,82900.0
2015-02-27 12:15:00,16.92,16.94,16.9,16.94,74800.0,16.92,16.94,16.9,16.94,74800.0
2015-02-27 12:20:00,16.94,16.98,16.93,16.98,174700.0,16.94,16.98,16.93,16.98,174700.0
2015-02-27 12:25:00,16.98,16.99,16.95,16.97,140300.0,16.98,16.99,16.95,16.97,140300.0
2015-02-27 12:30:00,16.96,16.99,16.96,16.98,72700.0,16.96,16.99,16.96,16.98,72700.0
2015-02-27 12:35:00,16.98,16.99,16.96,16.97,82000.0,16.98,16.99,16.96,16.97,82000.0
2015-02-27 12:40:00,16.97,16.99,16.96,16.98,77400.0,16.97,16.99,16.96,16.98,77400.0
2015-02-27 12:45:00,16.98,17.0,16.97,16.99,184200.0,16.98,17.0,16.97,16.99,184200.0
2015-02-27 12:50:00,16.98,16.99,16.96,16.98,156900.0,16.98,16.99,16.96,16.98,156900.0
2015-02-27 12:55:00,16.97,16.98,16.95,16.95,53000.0,16.97,16.98,16.95,16.95,53000.0
2015-02-27 13:00:00,16.95,16.96,16.92,16.93,168800.0,16.95,16.96,16.92,16.93,168800.0
2015-02-27 13:05:00,16.93,16.95,16.92,16.92,73700.0,16.93,16.95,16.92,16.92,73700.0
2015-02-27 13:10:00,16.93,16.95,16.92,16.95,72300.0,16.93,16.95,16.92,16.95,72300.0
2015-02-27 13:15:00,16.95,16.95,16.93,16.94,70900.0,16.95,16.95,16.93,16.94,70900.0
2015-02-27 13:20:00,16.93,16.96,16.93,16.93,93400.0,16.93,16.96,16.93,16.93,93400.0
2015-02-27 13:25:00,16.94,16.95,16.92,16.95,39000.0,16.94,16.95,16.92,16.95,39000.0
2015-02-27 13:30:00,16.95,16.97,16.93,16.96,108900.0,16.95,16.97,16.93,16.96,108900.0
2015-02-27 13:35:00,16.96,16.96,16.93,16.95,58900.0,16.96,16.96,16.93,16.95,58900.0
2015-02-27 13:40:00,16.94,16.96,16.93,16.96,70800.0,16.94,16.96,16.93,16.96,70800.0
2015-02-27 13:45:00,16.96,16.97,16.95,16.97,90800.0,16.96,16.97,16.95,16.97,90800.0
2015-02-27 13:50:00,16.96,16.98,16.96,16.98,120200.0,16.96,16.98,16.96,16.98,120200.0
2015-02-27 13:55:00,16.98,16.99,16.97,16.99,62400.0,16.98,16.99,16.97,16.99,62400.0
2015-02-27 14:00:00,16.99,17.0,16.98,17.0,48400.0,16.99,17.0,16.98,17.0,48400.0
2015-02-27 14:05:00,17.0,17.0,16.99,17.0,161300.0,17.0,17.0,16.99,17.0,161300.0
2015-02-27 14:10:00,17.0,17.01,16.96,16.96,683000.0,17.0,17.01,16.96,16.96,683000.0
2015-02-27 14:15:00,16.96,16.99,16.95,16.98,238200.0,16.96,16.99,16.95,16.98,238200.0
2015-02-27 14:20:00,16.98,16.99,16.93,16.93,160700.0,16.98,16.99,16.93,16.93,160700.0
2015-02-27 14:25:00,16.93,16.94,16.9,16.9,135800.0,16.93,16.94,16.9,16.9,135800.0
2015-02-27 14:30:00,16.91,16.92,16.89,16.89,230900.0,16.91,16.92,16.89,16.89,230900.0
2015-02-27 14:35:00,16.89,16.9,16.86,16.86,56100.0,16.89,16.9,16.86,16.86,56100.0
2015-02-27 14:40:00,16.86,16.87,16.85,16.86,30500.0,16.86,16.87,16.85,16.86,30500.0
2015-02-27 14:45:00,16.86,16.86,16.84,16.84,39700.0,16.86,16.86,16.84,16.84,39700.0
2015-02-27 14:50:00,16.84,16.85,16.84,16.84,19200.0,16.84,16.85,16.84,16.84,19200.0
2015-02-27 14:55:00,16.85,16.87,16.84,16.86,93100.0,16.85,16.87,16.84,16.86,93100.0
2015-02-27 15:00:00,16.87,16.89,16.84,16.88,150700.0,16.87,16.89,16.84,16.88,150700.0
2015-02-27 15:05:00,16.88,16.89,16.87,16.89,27800.0,16.88,16.89,16.87,16.89,27800.0
2015-02-27 15:10:00,16.89,16.89,16.88,16.89,31800.0,16.89,16.89,16.88,16.89,31800.0
2015-02-27 15:15:00,16.89,16.89,16.87,16.89,151800.0,16.89,16.89,16.87,16.89,151800.0
2015-02-27 15:20:00,16.89,16.9,16.88,16.89,116800.0,16.89,16.9,16.88,16.89,116800.0
2015-02-27 15:25:00,16.9,16.93,16.89,16.93,125300.0,16.9,16.93,16.89,16.93,125300.0
2015-02-27 15:30:00,16.93,16.94,16.92,16.94,405200.0,16.93,16.94,16.92,16.94,405200.0
2015-02-27 15:35:00,16.93,16.95,16.93,16.95,151000.0,16.93,16.95,16.93,16.95,151000.0
2015-02-27 15:40:00,16.95,16.95,16.89,16.92,586000.0,16.95,16.95,16.89,16.92,586000.0
2015-02-27 15:45:00,16.92,16.93,16.87,16.88,392400.0,16.92,16.93,16.87,16.88,392400.0
2015-02-27 15:50:00,16.88,16.91,16.87,16.91,372800.0,16.88,16.91,16.87,16.91,372800.0
2015-02-27 15:55:00,16.91,16.92,16.89,16.89,822900.0,16.91,16.92,16.89,16.89,822900.0
2015-03-02 09:30:00,17.02,17.06,16.88,16.9,1714600.0,17.02,17.06,16.88,16.9,1714600.0
2015-03-02 09:35:00,16.89,16.95,16.72,16.75,1485200.0,16.89,16.95,16.72,16.75,1485200.0
2015-03-02 09:40:00,16.74,16.8,16.63,16.66,1224600.0,16.74,16.8,16.63,16.66,1224600.0
2015-03-02 09:45:00,16.65,16.91,16.63,16.9,638900.0,16.65,16.91,16.63,16.9,638900.0
2015-03-02 09:50:00,16.9,16.98,16.84,16.96,1784000.0,16.9,16.98,16.84,16.96,1784000.0
2015-03-02 09:55:00,16.97,16.98,16.9,16.94,157900.0,16.97,16.98,16.9,16.94,157900.0
2015-03-02 10:00:00,16.94,16.95,16.91,16.94,288600.0,16.94,16.95,16.91,16.94,288600.0
2015-03-02 10:05:00,16.94,16.96,16.91,16.93,230800.0,16.94,16.96,16.91,16.93,230800.0
2015-03-02 10:10:00,16.94,16.99,16.94,16.96,219900.0,16.94,16.99,16.94,16.96,219900.0
2015-03-02 10:15:00,16.95,16.99,16.95,16.96,512700.0,16.95,16.99,16.95,16.96,512700.0
2015-03-02 10:20:00,16.96,16.99,16.92,16.96,141200.0,16.96,16.99,16.92,16.96,141200.0
2015-03-02 10:25:00,16.96,16.99,16.95,16.98,159400.0,16.96,16.99,16.95,16.98,159400.0
2015-03-02 10:30:00,16.99,17.0,16.94,16.97,191400.0,16.99,17.0,16.94,16.97,191400.0
2015-03-02 10:35:00,16.98,17.0,16.93,17.0,204300.0,16.98,17.0,16.93,17.0,204300.0
2015-03-02 10:40:00,17.0,17.08,16.99,17.07,275000.0,17.0,17.08,16.99,17.07,275000.0
2015-03-02 10:45:00,17.08,17.13,17.06,17.12,246600.0,17.08,17.13,17.06,17.12,246600.0
2015-03-02 10:50:00,17.12,17.18,17.11,17.16,345700.0,17.12,17.18,17.11,17.16,345700.0
2015-03-02 10:55:00,17.16,17.16,17.1,17.16,334500.0,17.16,17.16,17.1,17.16,334500.0
2015-03-02 11:00:00,17.15,17.22,17.15,17.18,363100.0,17.15,17.22,17.15,17.18,363100.0
2015-03-02 11:05:00,17.18,17.24,17.18,17.23,259300.0,17.18,17.24,17.18,17.23,259300.0
2015-03-02 11:10:00,17.24,17.26,17.21,17.21,180400.0,17.24,17.26,17.21,17.21,180400.0
2015-03-02 11:15:00,17.21,17.22,17.12,17.12,164400.0,17.21,17.22,17.12,17.12,164400.0
2015-03-02 11:20:00,17.13,17.19,17.13,17.18,93000.0,17.13,17.19,17.13,17.18,93000.0
2015-03-02 11:25:00,17.19,17.19,17.14,17.16,60000.0,17.19,17.19,17.14,17.16,60000.0
2015-03-02 11:30:00,17.16,17.16,17.13,17.16,72500.0,17.16,17.16,17.13,17.16,72500.0
2015-03-02 11:35:00,17.16,17.18,17.14,17.14,131000.0,17.16,17.18,17.14,17.14,131000.0
2015-03-02 11:40:00,17.14,17.15,17.12,17.13,44100.0,17.14,17.15,17.12,17.13,44100.0
2015-03-02 11:45:00,17.13,17.13,17.09,17.1,56000.0,17.13,17.13,17.09,17.1,56000.0
2015-03-02 11:50:00,17.09,17.13,17.09,17.12,88200.0,17.09,17.13,17.09,17.12,88200.0
2015-03-02 11:55:00,17.12,17.12,17.08,17.09,73900.0,17.12,17.12,17.08,17.09,73900.0
2015-03-02 12:00:00,17.09,17.1,17.06,17.06,46400.0,17.09,17.1,17.06,17.06,46400.0
2015-03-02 12:05:00,17.06,17.08,17.05,17.07,67600.0,17.06,17.08,17.05,17.07,67600.0
2015-03-02 12:10:00,17.07,17.07,17.02,17.03,39900.0,17.07,17.07,17.02,17.03,39900.0
2015-03-02 12:15:00,17.03,17.04,17.01,17.01,52800.0,17.03,17.04,17.01,17.01,52800.0
2015-03-02 12:20:00,17.01,17.02,16.99,17.01,40000.0,17.01,17.02,16.99,17.01,40000.0
2015-03-02 12:25:00,17.01,17.02,17.0,17.0,27600.0,17.01,17.02,17.0,17.0,27600.0
2015-03-02 12:30:00,17.0,17.05,17.0,17.04,41400.0,17.0,17.05,17.0,17.04,41400.0
2015-03-02 12:35:00,17.05,17.07,17.04,17.05,52000.0,17.05,17.07,17.04,17.05,52000.0
2015-03-02 12:40:00,17.05,17.06,17.04,17.05,213000.0,17.05,17.06,17.04,17.05,213000.0
2015-03-02 12:45:00,17.05,17.05,17.04,17.04,28200.0,17.05,17.05,17.04,17.04,28200.0
2015-03-02 12:50:00,17.04,17.05,17.04,17.05,33400.0,17.04,17.05,17.04,17.05,33400.0
2015-03-02 12:55:00,17.05,17.05,17.02,17.03,79100.0,17.05,17.05,17.02,17.03,79100.0
2015-03-02 13:00:00,17.03,17.04,17.01,17.03,32200.0,17.03,17.04,17.01,17.03,32200.0
2015-03-02 13:05:00,17.03,17.03,17.0,17.01,35000.0,17.03,17.03,17.0,17.01,35000.0
2015-03-02 13:10:00,17.02,17.02,17.0,17.0,16000.0,17.02,17.02,17.0,17.0,16000.0
2015-03-02 13:15:00,17.01,17.01,16.99,17.0,96600.0,17.01,17.01,16.99,17.0,96600.0
2015-03-02 13:20:00,17.0,17.0,16.99,17.0,12700.0,17.0,17.0,16.99,17.0,12700.0
2015-03-02 13:25:00,16.99,17.01,16.98,16.98,99500.0,16.99,17.01,16.98,16.98,99500.0
2015-03-02 13:30:00,16.98,17.0,16.97,16.99,77000.0,16.98,17.0,16.97,16.99,77000.0
2015-03-02 13:35:00,16.99,17.02,16.98,17.01,90300.0,16.99,17.02,16.98,17.01,90300.0
2015-03-02 13:40:00,17.0,17.02,17.0,17.02,53600.0,17.0,17.02,17.0,17.02,53600.0
2015-03-02 13:45:00,17.02,17.03,17.01,17.03,11300.0,17.02,17.03,17.01,17.03,11300.0
2015-03-02 13:50:00,17.03,17.05,17.02,17.05,21300.0,17.03,17.05,17.02,17.05,21300.0
2015-03-02 13:55:00,17.04,17.05,17.03,17.03,60000.0,17.04,17.05,17.03,17.03,60000.0
2015-03-02 14:00:00,17.03,17.05,17.03,17.04,74100.0,17.03,17.05,17.03,17.04,74100.0
2015-03-02 14:05:00,17.04,17.06,17.04,17.04,64100.0,17.04,17.06,17.04,17.04,64100.0
2015-03-02 14:10:00,17.04,17.04,17.01,17.02,53700.0,17.04,17.04,17.01,17.02,53700.0
2015-03-02 14:15:00,17.01,17.05,17.0,17.01,165200.0,17.01,17.05,17.0,17.01,165200.0
2015-03-02 14:20:00,17.0,17.01,16.98,16.98,48600.0,17.0,17.01,16.98,16.98,48600.0
2015-03-02 14:25:00,16.98,16.99,16.98,16.98,36100.0,16.98,16.99,16.98,16.98,36100.0
2015-03-02 14:30:00,16.98,17.0,16.98,17.0,35700.0,16.98,17.0,16.98,17.0,35700.0
2015-03-02 14:35:00,17.0,17.0,16.99,17.0,13600.0,17.0,17.0,16.99,17.0,13600.0
2015-03-02 14:40:00,17.0,17.0,16.97,16.97,61300.0,17.0,17.0,16.97,16.97,61300.0
2015-03-02 14:45:00,16.98,16.98,16.97,16.98,20400.0,16.98,16.98,16.97,16.98,20400.0
2015-03-02 14:50:00,16.97,16.98,16.97,16.97,23100.0,16.97,16.98,16.97,16.97,23100.0
2015-03-02 14:55:00,16.98,17.0,16.97,17.0,60800.0,16.98,17.0,16.97,17.0,60800.0
2015-03-02 15:00:00,17.0,17.0,16.99,17.0,12500.0,17.0,17.0,16.99,17.0,12500.0
2015-03-02 15:05:00,17.0,17.03,16.99,17.03,105200.0,17.0,17.03,16.99,17.03,105200.0
2015-03-02 15:10:00,17.03,17.03,17.02,17.03,16700.0,17.03,17.03,17.02,17.03,16700.0
2015-03-02 15:15:00,17.03,17.05,17.02,17.03,87100.0,17.03,17.05,17.02,17.03,87100.0
2015-03-02 15:20:00,17.03,17.05,17.02,17.05,61100.0,17.03,17.05,17.02,17.05,61100.0
2015-03-02 15:25:00,17.05,17.07,17.04,17.07,83100.0,17.05,17.07,17.04,17.07,83100.0
2015-03-02 15:30:00,17.07,17.08,17.05,17.05,97600.0,17.07,17.08,17.05,17.05,97600.0
2015-03-02 15:35:00,17.06,17.08,17.04,17.04,142100.0,17.06,17.08,17.04,17.04,142100.0
2015-03-02 15:40:00,17.04,17.07,17.04,17.07,81200.0,17.04,17.07,17.04,17.07,81200.0
2015-03-02 15:45:00,17.07,17.09,17.06,17.09,203100.0,17.07,17.09,17.06,17.09,203100.0
2015-03-02 15:50:00,17.09,17.1,17.08,17.09,114100.0,17.09,17.1,17.08,17.09,114100.0
2015-03-02 15:55:00,17.09,17.09,17.06,17.07,303900.0,17.09,17.09,17.06,17.07,303900.0
2015-03-03 09:30:00,17.05,17.05,16.95,17.02,371500.0,17.05,17.05,16.95,17.02,371500.0
2015-03-03 09:35:00,17.03,17.08,17.0,17.04,174900.0,17.03,17.08,17.0,17.04,174900.0
2015-03-03 09:40:00,17.04,17.05,16.94,16.96,287700.0,17.04,17.05,16.94,16.96,287700.0
2015-03-03 09:45:00,16.96,16.99,16.91,16.94,142300.0,16.96,16.99,16.91,16.94,142300.0
2015-03-03 09:50:00,16.94,16.94,16.84,16.86,288800.0,16.94,16.94,16.84,16.86,288800.0
2015-03-03 09:55:00,16.87,16.92,16.86,16.91,200200.0,16.87,16.92,16.86,16.91,200200.0
2015-03-03 10:00:00,16.92,17.0,16.91,16.98,137100.0,16.92,17.0,16.91,16.98,137100.0
2015-03-03 10:05:00,16.98,16.99,16.9,16.9,99000.0,16.98,16.99,16.9,16.9,99000.0
2015-03-03 10:10:00,16.9,16.91,16.87,16.9,116300.0,16.9,16.91,16.87,16.9,116300.0
2015-03-03 10:15:00,16.89,16.95,16.89,16.94,67000.0,16.89,16.95,16.89,16.94,67000.0
2015-03-03 10:20:00,16.94,16.94,16.92,16.94,39300.0,16.94,16.94,16.92,16.94,39300.0
2015-03-03 10:25:00,16.94,16.94,16.9,16.91,61000.0,16.94,16.94,16.9,16.91,61000.0
2015-03-03 10:30:00,16.91,16.97,16.9,16.91,78800.0,16.91,16.97,16.9,16.91,78800.0
2015-03-03 10:35:00,16.9,16.92,16.88,16.92,84600.0,16.9,16.92,16.88,16.92,84600.0
2015-03-03 10:40:00,16.92,16.95,16.92,16.92,47100.0,16.92,16.95,16.92,16.92,47100.0
2015-03-03 10:45:00,16.93,16.93,16.9,16.91,38700.0,16.93,16.93,16.9,16.91,38700.0
2015-03-03 10:50:00,16.91,16.91,16.85,16.86,132600.0,16.91,16.91,16.85,16.86,132600.0
2015-03-03 10:55:00,16.87,16.89,16.86,16.89,50400.0,16.87,16.89,16.86,16.89,50400.0
2015-03-03 11:00:00,16.89,16.89,16.86,16.87,41100.0,16.89,16.89,16.86,16.87,41100.0
2015-03-03 11:05:00,16.87,16.87,16.8,16.81,388000.0,16.87,16.87,16.8,16.81,388000.0
2015-03-03 11:10:00,16.82,16.82,16.8,16.81,62200.0,16.82,16.82,16.8,16.81,62200.0
2015-03-03 11:15:00,16.81,16.82,16.8,16.81,102000.0,16.81,16.82,16.8,16.81,102000.0
2015-03-03 11:20:00,16.82,16.82,16.78,16.78,117800.0,16.82,16.82,16.78,16.78,117800.0
2015-03-03 11:25:00,16.79,16.81,16.78,16.81,200700.0,16.79,16.81,16.78,16.81,200700.0
2015-03-03 11:30:00,16.8,16.81,16.72,16.72,386700.0,16.8,16.81,16.72,16.72,386700.0
2015-03-03 11:35:00,16.73,16.74,16.72,16.73,20800.0,16.73,16.74,16.72,16.73,20800.0
2015-03-03 11:40:00,16.73,16.74,16.7,16.72,91800.0,16.73,16.74,16.7,16.72,91800.0
2015-03-03 11:45:00,16.72,16.72,16.66,16.7,393400.0,16.72,16.72,16.66,16.7,393400.0
2015-03-03 11:50:00,16.7,16.72,16.69,16.71,139200.0,16.7,16.72,16.69,16.71,139200.0
2015-03-03 11:55:00,16.71,16.72,16.69,16.72,199800.0,16.71,16.72,16.69,16.72,199800.0
2015-03-03 12:00:00,16.72,16.72,16.68,16.71,90700.0,16.72,16.72,16.68,16.71,90700.0
2015-03-03 12:05:00,16.71,16.72,16.7,16.71,31000.0,16.71,16.72,16.7,16.71,31000.0
2015-03-03 12:10:00,16.71,16.78,16.71,16.75,275800.0,16.71,16.78,16.71,16.75,275800.0
2015-03-03 12:15:00,16.75,16.76,16.73,16.73,51400.0,16.75,16.76,16.73,16.73,51400.0
2015-03-03 12:20:00,16.73,16.74,16.68,16.72,99200.0,16.73,16.74,16.68,16.72,99200.0
2015-03-03 12:25:00,16.72,16.72,16.67,16.7,99600.0,16.72,16.72,16.67,16.7,99600.0
2015-03-03 12:30:00,16.7,16.73,16.68,16.73,46000.0,16.7,16.73,16.68,16.73,46000.0
2015-03-03 12:35:00,16.73,16.74,16.72,16.73,21600.0,16.73,16.74,16.72,16.73,21600.0
2015-03-03 12:40:00,16.73,16.74,16.72,16.73,29500.0,16.73,16.74,16.72,16.73,29500.0
2015-03-03 12:45:00,16.72,16.73,16.71,16.73,50900.0,16.72,16.73,16.71,16.73,50900.0
2015-03-03 12:50:00,16.73,16.76,16.72,16.76,24800.0,16.73,16.76,16.72,16.76,24800.0
2015-03-03 12:55:00,16.76,16.8,16.74,16.8,58000.0,16.76,16.8,16.74,16.8,58000.0
2015-03-03 13:00:00,16.8,16.8,16.75,16.76,60800.0,16.8,16.8,16.75,16.76,60800.0
2015-03-03 13:05:00,16.76,16.78,16.75,16.76,19900.0,16.76,16.78,16.75,16.76,19900.0
2015-03-03 13:10:00,16.76,16.79,16.76,16.77,57400.0,16.76,16.79,16.76,16.77,57400.0
2015-03-03 13:15:00,16.76,16.78,16.76,16.77,38100.0,16.76,16.78,16.76,16.77,38100.0
2015-03-03 13:20:00,16.77,16.77,16.74,16.74,69300.0,16.77,16.77,16.74,16.74,69300.0
2015-03-03 13:25:00,16.74,16.75,16.71,16.71,43100.0,16.74,16.75,16.71,16.71,43100.0
2015-03-03 13:30:00,16.72,16.74,16.7,16.71,70300.0,16.72,16.74,16.7,16.71,70300.0
2015-03-03 13:35:00,16.71,16.74,16.71,16.73,24600.0,16.71,16.74,16.71,16.73,24600.0
2015-03-03 13:40:00,16.73,16.75,16.73,16.75,28200.0,16.73,16.75,16.73,16.75,28200.0
2015-03-03 13:45:00,16.75,16.75,16.73,16.75,43700.0,16.75,16.75,16.73,16.75,43700.0
2015-03-03 13:50:00,16.75,16.78,16.74,16.78,34800.0,16.75,16.78,16.74,16.78,34800.0
2015-03-03 13:55:00,16.77,16.78,16.75,16.76,44700.0,16.77,16.78,16.75,16.76,44700.0
2015-03-03 14:00:00,16.77,16.79,16.75,16.76,61900.0,16.77,16.79,16.75,16.76,61900.0
2015-03-03 14:05:00,16.76,16.8,16.76,16.78,146200.0,16.76,16.8,16.76,16.78,146200.0
2015-03-03 14:10:00,16.78,16.79,16.78,16.79,11800.0,16.78,16.79,16.78,16.79,11800.0
2015-03-03 14:15:00,16.78,16.79,16.76,16.77,32800.0,16.78,16.79,16.76,16.77,32800.0
2015-03-03 14:20:00,16.76,16.8,16.76,16.8,92100.0,16.76,16.8,16.76,16.8,92100.0
2015-03-03 14:25:00,16.8,16.81,16.79,16.8,71000.0,16.8,16.81,16.79,16.8,71000.0
2015-03-03 14:30:00,16.8,16.8,16.77,16.79,89300.0,16.8,16.8,16.77,16.79,89300.0
2015-03-03 14:35:00,16.78,16.79,16.75,16.78,120700.0,16.78,16.79,16.75,16.78,120700.0
2015-03-03 14:40:00,16.77,16.78,16.75,16.76,71900.0,16.77,16.78,16.75,16.76,71900.0
2015-03-03 14:45:00,16.77,16.77,16.75,16.76,49500.0,16.77,16.77,16.75,16.76,49500.0
2015-03-03 14:50:00,16.77,16.79,16.76,16.78,30500.0,16.77,16.79,16.76,16.78,30500.0
2015-03-03 14:55:00,16.78,16.79,16.77,16.79,28700.0,16.78,16.79,16.77,16.79,28700.0
2015-03-03 15:00:00,16.79,16.8,16.78,16.8,67300.0,16.79,16.8,16.78,16.8,67300.0
2015-03-03 15:05:00,16.8,16.81,16.75,16.76,104700.0,16.8,16.81,16.75,16.76,104700.0
2015-03-03 15:10:00,16.76,16.78,16.73,16.73,148200.0,16.76,16.78,16.73,16.73,148200.0
2015-03-03 15:15:00,16.74,16.77,16.73,16.74,87300.0,16.74,16.77,16.73,16.74,87300.0
2015-03-03 15:20:00,16.74,16.77,16.74,16.77,93100.0,16.74,16.77,16.74,16.77,93100.0
2015-03-03 15:25:00,16.76,16.79,16.76,16.77,52300.0,16.76,16.79,16.76,16.77,52300.0
2015-03-03 15:30:00,16.76,16.78,16.75,16.76,112600.0,16.76,16.78,16.75,16.76,112600.0
2015-03-03 15:35:00,16.76,16.77,16.74,16.76,74200.0,16.76,16.77,16.74,16.76,74200.0
2015-03-03 15:40:00,16.76,16.76,16.73,16.75,124900.0,16.76,16.76,16.73,16.75,124900.0
2015-03-03 15:45:00,16.74,16.75,16.7,16.72,325200.0,16.74,16.75,16.7,16.72,325200.0
2015-03-03 15:50:00,16.71,16.75,16.71,16.74,440500.0,16.71,16.75,16.71,16.74,440500.0
2015-03-03 15:55:00,16.73,16.76,16.72,16.76,613300.0,16.73,16.76,16.72,16.76,613300.0
2015-03-04 09:30:00,16.76,16.79,16.68,16.69,203600.0,16.76,16.79,16.68,16.69,203600.0
2015-03-04 09:35:00,16.69,16.76,16.68,16.73,123300.0,16.69,16.76,16.68,16.73,123300.0
2015-03-04 09:40:00,16.72,16.73,16.68,16.7,176500.0,16.72,16.73,16.68,16.7,176500.0
2015-03-04 09:45:00,16.71,16.77,16.7,16.76,253500.0,16.71,16.77,16.7,16.76,253500.0
2015-03-04 09:50:00,16.75,16.77,16.73,16.75,92400.0,16.75,16.77,16.73,16.75,92400.0
2015-03-04 09:55:00,16.75,16.78,16.73,16.78,94800.0,16.75,16.78,16.73,16.78,94800.0
2015-03-04 10:00:00,16.78,16.82,16.75,16.81,219300.0,16.78,16.82,16.75,16.81,219300.0
2015-03-04 10:05:00,16.81,16.84,16.78,16.79,176800.0,16.81,16.84,16.78,16.79,176800.0
2015-03-04 10:10:00,16.79,16.82,16.73,16.75,328900.0,16.79,16.82,16.73,16.75,328900.0
2015-03-04 10:15:00,16.75,16.77,16.72,16.76,108200.0,16.75,16.77,16.72,16.76,108200.0
2015-03-04 10:20:00,16.77,16.8,16.76,16.79,159700.0,16.77,16.8,16.76,16.79,159700.0
2015-03-04 10:25:00,16.8,16.84,16.79,16.82,102700.0,16.8,16.84,16.79,16.82,102700.0
2015-03-04 10:30:00,16.81,16.84,16.79,16.82,126600.0,16.81,16.84,16.79,16.82,126600.0
2015-03-04 10:35:00,16.83,16.84,16.8,16.8,46100.0,16.83,16.84,16.8,16.8,46100.0
2015-03-04 10:40:00,16.81,16.83,16.77,16.82,62800.0,16.81,16.83,16.77,16.82,62800.0
2015-03-04 10:45:00,16.81,16.84,16.77,16.77,48200.0,16.81,16.84,16.77,16.77,48200.0
2015-03-04 10:50:00,16.77,16.8,16.76,16.78,79000.0,16.77,16.8,16.76,16.78,79000.0
2015-03-04 10:55:00,16.78,16.81,16.77,16.8,90400.0,16.78,16.81,16.77,16.8,90400.0
2015-03-04 11:00:00,16.8,16.81,16.78,16.78,41800.0,16.8,16.81,16.78,16.78,41800.0
2015-03-04 11:05:00,16.79,16.81,16.78,16.81,86200.0,16.79,16.81,16.78,16.81,86200.0
2015-03-04 11:10:00,16.81,16.85,16.8,16.85,83500.0,16.81,16.85,16.8,16.85,83500.0
2015-03-04 11:15:00,16.85,16.93,16.85,16.91,113700.0,16.85,16.93,16.85,16.91,113700.0
2015-03-04 11:20:00,16.91,16.92,16.88,16.92,53300.0,16.91,16.92,16.88,16.92,53300.0
2015-03-04 11:25:00,16.92,16.93,16.87,16.87,111000.0,16.92,16.93,16.87,16.87,111000.0
2015-03-04 11:30:00,16.87,16.91,16.87,16.9,116600.0,16.87,16.91,16.87,16.9,116600.0
2015-03-04 11:35:00,16.89,16.9,16.86,16.9,207200.0,16.89,16.9,16.86,16.9,207200.0
2015-03-04 11:40:00,16.89,16.93,16.88,16.91,183500.0,16.89,16.93,16.88,16.91,183500.0
2015-03-04 11:45:00,16.91,16.91,16.87,16.89,84400.0,16.91,16.91,16.87,16.89,84400.0
2015-03-04 11:50:00,16.88,16.89,16.85,16.88,51600.0,16.88,16.89,16.85,16.88,51600.0
2015-03-04 11:55:00,16.88,16.88,16.83,16.85,76000.0,16.88,16.88,16.83,16.85,76000.0
2015-03-04 12:00:00,16.85,16.85,16.84,16.85,9900.0,16.85,16.85,16.84,16.85,9900.0
2015-03-04 12:05:00,16.85,16.88,16.84,16.88,37400.0,16.85,16.88,16.84,16.88,37400.0
2015-03-04 12:10:00,16.88,16.88,16.86,16.88,96800.0,16.88,16.88,16.86,16.88,96800.0
2015-03-04 12:15:00,16.88,16.89,16.86,16.87,107500.0,16.88,16.89,16.86,16.87,107500.0
2015-03-04 12:20:00,16.87,16.88,16.86,16.87,38200.0,16.87,16.88,16.86,16.87,38200.0
2015-03-04 12:25:00,16.87,16.88,16.86,16.88,42800.0,16.87,16.88,16.86,16.88,42800.0
2015-03-04 12:30:00,16.88,16.88,16.84,16.85,52300.0,16.88,16.88,16.84,16.85,52300.0
2015-03-04 12:35:00,16.85,16.85,16.82,16.84,237100.0,16.85,16.85,16.82,16.84,237100.0
2015-03-04 12:40:00,16.83,16.85,16.82,16.82,124300.0,16.83,16.85,16.82,16.82,124300.0
2015-03-04 12:45:00,16.82,16.83,16.79,16.81,94200.0,16.82,16.83,16.79,16.81,94200.0
2015-03-04 12:50:00,16.81,16.84,16.8,16.81,49200.0,16.81,16.84,16.8,16.81,49200.0
2015-03-04 12:55:00,16.81,16.82,16.79,16.81,21200.0,16.81,16.82,16.79,16.81,21200.0
2015-03-04 13:00:00,16.81,16.83,16.8,16.81,56000.0,16.81,16.83,16.8,16.81,56000.0
2015-03-04 13:05:00,16.81,16.82,16.8,16.81,19200.0,16.81,16.82,16.8,16.81,19200.0
2015-03-04 13:10:00,16.81,16.81,16.79,16.79,26400.0,16.81,16.81,16.79,16.79,26400.0
2015-03-04 13:15:00,16.79,16.81,16.79,16.8,55400.0,16.79,16.81,16.79,16.8,55400.0
2015-03-04 13:20:00,16.8,16.84,16.79,16.83,63000.0,16.8,16.84,16.79,16.83,63000.0
2015-03-04 13:25:00,16.83,16.87,16.83,16.86,49600.0,16.83,16.87,16.83,16.86,49600.0
2015-03-04 13:30:00,16.86,16.88,16.85,16.85,61200.0,16.86,16.88,16.85,16.85,61200.0
2015-03-04 13:35:00,16.86,16.89,16.85,16.89,23800.0,16.86,16.89,16.85,16.89,23800.0
2015-03-04 13:40:00,16.89,16.89,16.86,16.87,40000.0,16.89,16.89,16.86,16.87,40000.0
2015-03-04 13:45:00,16.86,16.88,16.85,16.86,33900.0,16.86,16.88,16.85,16.86,33900.0
2015-03-04 13:50:00,16.86,16.89,16.86,16.88,28800.0,16.86,16.89,16.86,16.88,28800.0
2015-03-04 13:55:00,16.87,16.88,16.84,16.86,59300.0,16.87,16.88,16.84,16.86,59300.0
2015-03-04 14:00:00,16.86,16.89,16.85,16.87,43400.0,16.86,16.89,16.85,16.87,43400.0
2015-03-04 14:05:00,16.88,16.88,16.87,16.88,7600.0,16.88,16.88,16.87,16.88,7600.0
2015-03-04 14:10:00,16.88,16.88,16.83,16.83,58800.0,16.88,16.88,16.83,16.83,58800.0
2015-03-04 14:15:00,16.82,16.85,16.79,16.83,140600.0,16.82,16.85,16.79,16.83,140600.0
2015-03-04 14:20:00,16.83,16.87,16.82,16.84,78300.0,16.83,16.87,16.82,16.84,78300.0
2015-03-04 14:25:00,16.84,16.86,16.83,16.85,71100.0,16.84,16.86,16.83,16.85,71100.0
2015-03-04 14:30:00,16.85,16.86,16.84,16.84,68600.0,16.85,16.86,16.84,16.84,68600.0
2015-03-04 14:35:00,16.84,16.86,16.82,16.84,108400.0,16.84,16.86,16.82,16.84,108400.0
2015-03-04 14:40:00,16.85,16.87,16.84,16.87,53100.0,16.85,16.87,16.84,16.87,53100.0
2015-03-04 14:45:00,16.87,16.87,16.83,16.84,122900.0,16.87,16.87,16.83,16.84,122900.0
2015-03-04 14:50:00,16.85,16.85,16.83,16.83,57400.0,16.85,16.85,16.83,16.83,57400.0
2015-03-04 14:55:00,16.84,16.84,16.82,16.82,49700.0,16.84,16.84,16.82,16.82,49700.0
2015-03-04 15:00:00,16.82,16.83,16.77,16.77,96800.0,16.82,16.83,16.77,16.77,96800.0
2015-03-04 15:05:00,16.77,16.79,16.77,16.78,42900.0,16.77,16.79,16.77,16.78,42900.0
2015-03-04 15:10:00,16.79,16.8,16.78,16.8,56600.0,16.79,16.8,16.78,16.8,56600.0
2015-03-04 15:15:00,16.8,16.81,16.78,16.79,112900.0,16.8,16.81,16.78,16.79,112900.0
2015-03-04 15:20:00,16.79,16.79,16.78,16.79,50800.0,16.79,16.79,16.78,16.79,50800.0
2015-03-04 15:25:00,16.79,16.79,16.77,16.79,131100.0,16.79,16.79,16.77,16.79,131100.0
2015-03-04 15:30:00,16.79,16.82,16.78,16.82,106000.0,16.79,16.82,16.78,16.82,106000.0
2015-03-04 15:35:00,16.82,16.82,16.79,16.8,136000.0,16.82,16.82,16.79,16.8,136000.0
2015-03-04 15:40:00,16.8,16.8,16.78,16.8,146500.0,16.8,16.8,16.78,16.8,146500.0
2015-03-04 15:45:00,16.8,16.82,16.8,16.81,101100.0,16.8,16.82,16.8,16.81,101100.0
2015-03-04 15:50:00,16.81,16.82,16.8,16.81,193900.0,16.81,16.82,16.8,16.81,193900.0
2015-03-04 15:55:00,16.81,16.82,16.79,16.79,435300.0,16.81,16.82,16.79,16.79,435300.0
2015-03-05 09:30:00,16.82,16.94,16.82,16.88,350600.0,16.82,16.94,16.82,16.88,350600.0
2015-03-05 09:35:00,16.88,16.91,16.85,16.87,193000.0,16.88,16.91,16.85,16.87,193000.0
2015-03-05 09:40:00,16.87,16.89,16.81,16.82,242200.0,16.87,16.89,16.81,16.82,242200.0
2015-03-05 09:45:00,16.82,16.91,16.8,16.88,142300.0,16.82,16.91,16.8,16.88,142300.0
2015-03-05 09:50:00,16.88,16.93,16.88,16.92,70400.0,16.88,16.93,16.88,16.92,70400.0
2015-03-05 09:55:00,16.92,16.93,16.89,16.93,132000.0,16.92,16.93,16.89,16.93,132000.0
2015-03-05 10:00:00,16.92,16.92,16.86,16.87,216900.0,16.92,16.92,16.86,16.87,216900.0
2015-03-05 10:05:00,16.88,16.93,16.87,16.93,85000.0,16.88,16.93,16.87,16.93,85000.0
2015-03-05 10:10:00,16.93,16.99,16.92,16.98,173300.0,16.93,16.99,16.92,16.98,173300.0
2015-03-05 10:15:00,16.98,16.99,16.92,16.93,167900.0,16.98,16.99,16.92,16.93,167900.0
2015-03-05 10:20:00,16.93,16.95,16.9,16.95,53800.0,16.93,16.95,16.9,16.95,53800.0
2015-03-05 10:25:00,16.95,16.98,16.94,16.96,68900.0,16.95,16.98,16.94,16.96,68900.0
2015-03-05 10:30:00,16.96,17.03,16.96,17.02,307600.0,16.96,17.03,16.96,17.02,307600.0
2015-03-05 10:35:00,17.03,17.03,16.98,17.02,231300.0,17.03,17.03,16.98,17.02,231300.0
2015-03-05 10:40:00,17.03,17.07,17.02,17.05,220400.0,17.03,17.07,17.02,17.05,220400.0
2015-03-05 10:45:00,17.06,17.06,17.0,17.02,70400.0,17.06,17.06,17.0,17.02,70400.0
2015-03-05 10:50:00,17.03,17.06,17.01,17.01,86000.0,17.03,17.06,17.01,17.01,86000.0
2015-03-05 10:55:00,17.01,17.02,16.98,16.99,54400.0,17.01,17.02,16.98,16.99,54400.0
2015-03-05 11:00:00,16.98,16.98,16.96,16.98,97400.0,16.98,16.98,16.96,16.98,97400.0
2015-03-05 11:05:00,16.97,16.98,16.94,16.95,26900.0,16.97,16.98,16.94,16.95,26900.0
2015-03-05 11:10:00,16.94,16.94,16.9,16.91,30600.0,16.94,16.94,16.9,16.91,30600.0
2015-03-05 11:15:00,16.91,16.91,16.89,16.91,96200.0,16.91,16.91,16.89,16.91,96200.0
2015-03-05 11:20:00,16.91,16.91,16.88,16.91,41500.0,16.91,16.91,16.88,16.91,41500.0
2015-03-05 11:25:00,16.91,16.92,16.88,16.88,50900.0,16.91,16.92,16.88,16.88,50900.0
2015-03-05 11:30:00,16.89,16.93,16.88,16.93,61500.0,16.89,16.93,16.88,16.93,61500.0
2015-03-05 11:35:00,16.93,16.95,16.92,16.94,79300.0,16.93,16.95,16.92,16.94,79300.0
2015-03-05 11:40:00,16.94,16.96,16.93,16.95,117600.0,16.94,16.96,16.93,16.95,117600.0
2015-03-05 11:45:00,16.95,16.96,16.94,16.95,102100.0,16.95,16.96,16.94,16.95,102100.0
2015-03-05 11:50:00,16.95,16.97,16.94,16.97,108600.0,16.95,16.97,16.94,16.97,108600.0
2015-03-05 11:55:00,16.97,16.98,16.97,16.98,18500.0,16.97,16.98,16.97,16.98,18500.0
2015-03-05 12:00:00,16.98,16.98,16.96,16.96,30500.0,16.98,16.98,16.96,16.96,30500.0
2015-03-05 12:05:00,16.96,16.97,16.94,16.95,43200.0,16.96,16.97,16.94,16.95,43200.0
2015-03-05 12:10:00,16.95,16.95,16.94,16.95,21000.0,16.95,16.95,16.94,16.95,21000.0
2015-03-05 12:15:00,16.95,16.97,16.94,16.95,64800.0,16.95,16.97,16.94,16.95,64800.0
2015-03-05 12:20:00,16.95,16.96,16.94,16.94,80000.0,16.95,16.96,16.94,16.94,80000.0
2015-03-05 12:25:00,16.95,16.95,16.94,16.95,19500.0,16.95,16.95,16.94,16.95,19500.0
2015-03-05 12:30:00,16.94,16.95,16.92,16.92,41900.0,16.94,16.95,16.92,16.92,41900.0
2015-03-05 12:35:00,16.92,16.93,16.9,16.91,75300.0,16.92,16.93,16.9,16.91,75300.0
2015-03-05 12:40:00,16.91,16.91,16.89,16.9,70200.0,16.91,16.91,16.89,16.9,70200.0
2015-03-05 12:45:00,16.89,16.95,16.89,16.95,174400.0,16.89,16.95,16.89,16.95,174400.0
2015-03-05 12:50:00,16.94,16.95,16.9,16.9,93500.0,16.94,16.95,16.9,16.9,93500.0
2015-03-05 12:55:00,16.9,16.91,16.87,16.89,156800.0,16.9,16.91,16.87,16.89,156800.0
2015-03-05 13:00:00,16.88,16.89,16.88,16.89,7100.0,16.88,16.89,16.88,16.89,7100.0
2015-03-05 13:05:00,16.89,16.89,16.86,16.86,34700.0,16.89,16.89,16.86,16.86,34700.0
2015-03-05 13:10:00,16.86,16.87,16.86,16.87,15000.0,16.86,16.87,16.86,16.87,15000.0
2015-03-05 13:15:00,16.87,16.87,16.85,16.85,32100.0,16.87,16.87,16.85,16.85,32100.0
2015-03-05 13:20:00,16.85,16.87,16.83,16.86,136100.0,16.85,16.87,16.83,16.86,136100.0
2015-03-05 13:25:00,16.87,16.9,16.87,16.89,99000.0,16.87,16.9,16.87,16.89,99000.0
2015-03-05 13:30:00,16.89,16.9,16.89,16.89,14500.0,16.89,16.9,16.89,16.89,14500.0
2015-03-05 13:35:00,16.89,16.9,16.88,16.89,38800.0,16.89,16.9,16.88,16.89,38800.0
2015-03-05 13:40:00,16.89,16.89,16.87,16.88,21300.0,16.89,16.89,16.87,16.88,21300.0
2015-03-05 13:45:00,16.88,16.88,16.84,16.85,98700.0,16.88,16.88,16.84,16.85,98700.0
2015-03-05 13:50:00,16.85,16.86,16.84,16.85,67900.0,16.85,16.86,16.84,16.85,67900.0
2015-03-05 13:55:00,16.85,16.86,16.85,16.86,44100.0,16.85,16.86,16.85,16.86,44100.0
2015-03-05 14:00:00,16.86,16.9,16.85,16.89,160600.0,16.86,16.9,16.85,16.89,160600.0
2015-03-05 14:05:00,16.89,16.9,16.88,16.89,45400.0,16.89,16.9,16.88,16.89,45400.0
2015-03-05 14:10:00,16.88,16.9,16.88,16.89,64900.0,16.88,16.9,16.88,16.89,64900.0
2015-03-05 14:15:00,16.9,16.93,16.89,16.92,76100.0,16.9,16.93,16.89,16.92,76100.0
2015-03-05 14:20:00,16.92,16.93,16.91,16.91,42800.0,16.92,16.93,16.91,16.91,42800.0
2015-03-05 14:25:00,16.91,16.93,16.91,16.92,68700.0,16.91,16.93,16.91,16.92,68700.0
2015-03-05 14:30:00,16.92,16.94,16.92,16.94,48100.0,16.92,16.94,16.92,16.94,48100.0
2015-03-05 14:35:00,16.94,16.94,16.91,16.93,102400.0,16.94,16.94,16.91,16.93,102400.0
2015-03-05 14:40:00,16.93,16.96,16.92,16.96,226300.0,16.93,16.96,16.92,16.96,226300.0
2015-03-05 14:45:00,16.96,16.97,16.95,16.96,99700.0,16.96,16.97,16.95,16.96,99700.0
2015-03-05 14:50:00,16.95,16.98,16.95,16.97,70300.0,16.95,16.98,16.95,16.97,70300.0
2015-03-05 14:55:00,16.97,16.97,16.94,16.96,65900.0,16.97,16.97,16.94,16.96,65900.0
2015-03-05 15:00:00,16.96,16.97,16.93,16.94,293300.0,16.96,16.97,16.93,16.94,293300.0
2015-03-05 15:05:00,16.94,16.94,16.9,16.91,80000.0,16.94,16.94,16.9,16.91,80000.0
2015-03-05 15:10:00,16.91,16.95,16.91,16.94,35900.0,16.91,16.95,16.91,16.94,35900.0
2015-03-05 15:15:00,16.94,16.95,16.93,16.94,65600.0,16.94,16.95,16.93,16.94,65600.0
2015-03-05 15:20:00,16.95,16.95,16.94,16.95,42200.0,16.95,16.95,16.94,16.95,42200.0
2015-03-05 15:25:00,16.95,16.95,16.94,16.95,38100.0,16.95,16.95,16.94,16.95,38100.0
2015-03-05 15:30:00,16.95,16.95,16.9,16.9,231500.0,16.95,16.95,16.9,16.9,231500.0
2015-03-05 15:35:00,16.91,16.96,16.9,16.95,156100.0,16.91,16.96,16.9,16.95,156100.0
2015-03-05 15:40:00,16.95,16.96,16.9,16.91,154600.0,16.95,16.96,16.9,16.91,154600.0
2015-03-05 15:45:00,16.91,16.94,16.9,16.93,189400.0,16.91,16.94,16.9,16.93,189400.0
2015-03-05 15:50:00,16.93,16.96,16.92,16.96,294700.0,16.93,16.96,16.92,16.96,294700.0
2015-03-05 15:55:00,16.96,16.99,16.95,16.97,832900.0,16.96,16.99,16.95,16.97,832900.0
2015-03-06 09:30:00,16.9,16.91,16.79,16.82,233900.0,16.9,16.91,16.79,16.82,233900.0
2015-03-06 09:35:00,16.82,16.85,16.78,16.82,123200.0,16.82,16.85,16.78,16.82,123200.0
2015-03-06 09:40:00,16.82,16.83,16.78,16.8,81700.0,16.82,16.83,16.78,16.8,81700.0
2015-03-06 09:45:00,16.8,16.8,16.74,16.76,134100.0,16.8,16.8,16.74,16.76,134100.0
2015-03-06 09:50:00,16.75,16.76,16.71,16.73,96000.0,16.75,16.76,16.71,16.73,96000.0
2015-03-06 09:55:00,16.73,16.77,16.71,16.71,134300.0,16.73,16.77,16.71,16.71,134300.0
2015-03-06 10:00:00,16.71,16.72,16.63,16.66,223800.0,16.71,16.72,16.63,16.66,223800.0
2015-03-06 10:05:00,16.65,16.65,16.63,16.65,37400.0,16.65,16.65,16.63,16.65,37400.0
2015-03-06 10:10:00,16.66,16.7,16.65,16.69,66800.0,16.66,16.7,16.65,16.69,66800.0
2015-03-06 10:15:00,16.69,16.69,16.66,16.66,51800.0,16.69,16.69,16.66,16.66,51800.0
2015-03-06 10:20:00,16.67,16.68,16.65,16.68,110500.0,16.67,16.68,16.65,16.68,110500.0
2015-03-06 10:25:00,16.68,16.71,16.66,16.68,265500.0,16.68,16.71,16.66,16.68,265500.0
2015-03-06 10:30:00,16.68,16.7,16.67,16.69,240600.0,16.68,16.7,16.67,16.69,240600.0
2015-03-06 10:35:00,16.69,16.71,16.69,16.7,153000.0,16.69,16.71,16.69,16.7,153000.0
2015-03-06 10:40:00,16.71,16.71,16.69,16.7,119200.0,16.71,16.71,16.69,16.7,119200.0
2015-03-06 10:45:00,16.7,16.7,16.64,16.64,108500.0,16.7,16.7,16.64,16.64,108500.0
2015-03-06 10:50:00,16.64,16.68,16.63,16.64,134200.0,16.64,16.68,16.63,16.64,134200.0
2015-03-06 10:55:00,16.64,16.67,16.63,16.66,30300.0,16.64,16.67,16.63,16.66,30300.0
2015-03-06 11:00:00,16.66,16.68,16.63,16.64,26600.0,16.66,16.68,16.63,16.64,26600.0
2015-03-06 11:05:00,16.63,16.63,16.59,16.6,65700.0,16.63,16.63,16.59,16.6,65700.0
2015-03-06 11:10:00,16.59,16.6,16.58,16.58,48200.0,16.59,16.6,16.58,16.58,48200.0
2015-03-06 11:15:00,16.58,16.58,16.53,16.55,103300.0,16.58,16.58,16.53,16.55,103300.0
2015-03-06 11:20:00,16.55,16.57,16.52,16.52,65100.0,16.55,16.57,16.52,16.52,65100.0
2015-03-06 11:25:00,16.52,16.55,16.5,16.54,202300.0,16.52,16.55,16.5,16.54,202300.0
2015-03-06 11:30:00,16.54,16.55,16.5,16.53,90400.0,16.54,16.55,16.5,16.53,90400.0
2015-03-06 11:35:00,16.54,16.56,16.53,16.55,101600.0,16.54,16.56,16.53,16.55,101600.0
2015-03-06 11:40:00,16.56,16.57,16.53,16.56,84800.0,16.56,16.57,16.53,16.56,84800.0
2015-03-06 11:45:00,16.56,16.59,16.55,16.58,114900.0,16.56,16.59,16.55,16.58,114900.0
2015-03-06 11:50:00,16.59,16.6,16.55,16.59,118900.0,16.59,16.6,16.55,16.59,118900.0
2015-03-06 11:55:00,16.59,16.59,16.56,16.57,31400.0,16.59,16.59,16.56,16.57,31400.0
2015-03-06 12:00:00,16.58,16.61,16.57,16.61,61700.0,16.58,16.61,16.57,16.61,61700.0
2015-03-06 12:05:00,16.61,16.61,16.6,16.61,32600.0,16.61,16.61,16.6,16.61,32600.0
2015-03-06 12:10:00,16.61,16.62,16.59,16.62,43600.0,16.61,16.62,16.59,16.62,43600.0
2015-03-06 12:15:00,16.62,16.63,16.56,16.56,165500.0,16.62,16.63,16.56,16.56,165500.0
2015-03-06 12:20:00,16.56,16.59,16.54,16.58,123600.0,16.56,16.59,16.54,16.58,123600.0
2015-03-06 12:25:00,16.57,16.61,16.56,16.6,86500.0,16.57,16.61,16.56,16.6,86500.0
2015-03-06 12:30:00,16.6,16.62,16.58,16.58,102300.0,16.6,16.62,16.58,16.58,102300.0
2015-03-06 12:35:00,16.58,16.61,16.56,16.61,48300.0,16.58,16.61,16.56,16.61,48300.0
2015-03-06 12:40:00,16.61,16.61,16.58,16.6,26600.0,16.61,16.61,16.58,16.6,26600.0
2015-03-06 12:45:00,16.6,16.61,16.58,16.58,12600.0,16.6,16.61,16.58,16.58,12600.0
2015-03-06 12:50:00,16.59,16.59,16.55,16.56,38900.0,16.59,16.59,16.55,16.56,38900.0
2015-03-06 12:55:00,16.56,16.6,16.53,16.6,94400.0,16.56,16.6,16.53,16.6,94400.0
2015-03-06 13:00:00,16.6,16.62,16.57,16.57,49200.0,16.6,16.62,16.57,16.57,49200.0
2015-03-06 13:05:00,16.57,16.61,16.57,16.6,71200.0,16.57,16.61,16.57,16.6,71200.0
2015-03-06 13:10:00,16.61,16.62,16.57,16.62,33100.0,16.61,16.62,16.57,16.62,33100.0
2015-03-06 13:15:00,16.62,16.62,16.57,16.57,31600.0,16.62,16.62,16.57,16.57,31600.0
2015-03-06 13:20:00,16.57,16.58,16.54,16.54,118500.0,16.57,16.58,16.54,16.54,118500.0
2015-03-06 13:25:00,16.55,16.6,16.53,16.59,61100.0,16.55,16.6,16.53,16.59,61100.0
2015-03-06 13:30:00,16.59,16.59,16.54,16.55,53000.0,16.59,16.59,16.54,16.55,53000.0
2015-03-06 13:35:00,16.55,16.58,16.55,16.57,56300.0,16.55,16.58,16.55,16.57,56300.0
2015-03-06 13:40:00,16.57,16.59,16.54,16.56,96100.0,16.57,16.59,16.54,16.56,96100.0
2015-03-06 13:45:00,16.55,16.56,16.51,16.52,78500.0,16.55,16.56,16.51,16.52,78500.0
2015-03-06 13:50:00,16.52,16.53,16.51,16.52,51200.0,16.52,16.53,16.51,16.52,51200.0
2015-03-06 13:55:00,16.52,16.55,16.51,16.55,121900.0,16.52,16.55,16.51,16.55,121900.0
2015-03-06 14:00:00,16.55,16.57,16.54,16.56,75400.0,16.55,16.57,16.54,16.56,75400.0
2015-03-06 14:05:00,16.56,16.6,16.55,16.6,73400.0,16.56,16.6,16.55,16.6,73400.0
2015-03-06 14:10:00,16.6,16.6,16.57,16.57,58800.0,16.6,16.6,16.57,16.57,58800.0
2015-03-06 14:15:00,16.58,16.62,16.56,16.61,91600.0,16.58,16.62,16.56,16.61,91600.0
2015-03-06 14:20:00,16.61,16.61,16.56,16.56,118200.0,16.61,16.61,16.56,16.56,118200.0
2015-03-06 14:25:00,16.56,16.57,16.55,16.55,76600.0,16.56,16.57,16.55,16.55,76600.0
2015-03-06 14:30:00,16.55,16.58,16.54,16.56,142600.0,16.55,16.58,16.54,16.56,142600.0
2015-03-06 14:35:00,16.56,16.56,16.51,16.51,44600.0,16.56,16.56,16.51,16.51,44600.0
2015-03-06 14:40:00,16.51,16.51,16.48,16.51,129600.0,16.51,16.51,16.48,16.51,129600.0
2015-03-06 14:45:00,16.51,16.55,16.5,16.52,133600.0,16.51,16.55,16.5,16.52,133600.0
2015-03-06 14:50:00,16.52,16.52,16.5,16.51,66900.0,16.52,16.52,16.5,16.51,66900.0
2015-03-06 14:55:00,16.52,16.53,16.51,16.51,50100.0,16.52,16.53,16.51,16.51,50100.0
2015-03-06 15:00:00,16.52,16.58,16.5,16.55,98200.0,16.52,16.58,16.5,16.55,98200.0
2015-03-06 15:05:00,16.55,16.57,16.54,16.55,84200.0,16.55,16.57,16.54,16.55,84200.0
2015-03-06 15:10:00,16.55,16.55,16.52,16.55,119900.0,16.55,16.55,16.52,16.55,119900.0
2015-03-06 15:15:00,16.55,16.55,16.5,16.51,268400.0,16.55,16.55,16.5,16.51,268400.0
2015-03-06 15:20:00,16.52,16.54,16.51,16.54,92000.0,16.52,16.54,16.51,16.54,92000.0
2015-03-06 15:25:00,16.54,16.54,16.5,16.53,209500.0,16.54,16.54,16.5,16.53,209500.0
2015-03-06 15:30:00,16.52,16.56,16.52,16.54,302600.0,16.52,16.56,16.52,16.54,302600.0
2015-03-06 15:35:00,16.55,16.56,16.53,16.54,296500.0,16.55,16.56,16.53,16.54,296500.0
2015-03-06 15:40:00,16.55,16.55,16.53,16.54,109600.0,16.55,16.55,16.53,16.54,109600.0
2015-03-06 15:45:00,16.54,16.57,16.53,16.55,170000.0,16.54,16.57,16.53,16.55,170000.0
2015-03-06 15:50:00,16.55,16.56,16.53,16.55,192700.0,16.55,16.56,16.53,16.55,192700.0
2015-03-06 15:55:00,16.54,16.56,16.54,16.56,476400.0,16.54,16.56,16.54,16.56,476400.0
2015-03-09 09:30:00,16.54,16.58,16.5,16.53,153800.0,16.54,16.58,16.5,16.53,153800.0
2015-03-09 09:35:00,16.53,16.53,16.47,16.49,75600.0,16.53,16.53,16.47,16.49,75600.0
2015-03-09 09:40:00,16.49,16.55,16.48,16.48,40100.0,16.49,16.55,16.48,16.48,40100.0
2015-03-09 09:45:00,16.48,16.49,16.45,16.47,79200.0,16.48,16.49,16.45,16.47,79200.0
2015-03-09 09:50:00,16.47,16.52,16.46,16.47,94400.0,16.47,16.52,16.46,16.47,94400.0
2015-03-09 09:55:00,16.47,16.56,16.47,16.54,114800.0,16.47,16.56,16.47,16.54,114800.0
2015-03-09 10:00:00,16.55,16.57,16.53,16.56,63900.0,16.55,16.57,16.53,16.56,63900.0
2015-03-09 10:05:00,16.56,16.59,16.55,16.57,31500.0,16.56,16.59,16.55,16.57,31500.0
2015-03-09 10:10:00,16.58,16.58,16.54,16.55,56000.0,16.58,16.58,16.54,16.55,56000.0
2015-03-09 10:15:00,16.55,16.56,16.53,16.53,35600.0,16.55,16.56,16.53,16.53,35600.0
2015-03-09 10:20:00,16.52,16.56,16.52,16.54,100500.0,16.52,16.56,16.52,16.54,100500.0
2015-03-09 10:25:00,16.53,16.57,16.52,16.54,50600.0,16.53,16.57,16.52,16.54,50600.0
2015-03-09 10:30:00,16.53,16.58,16.52,16.58,45700.0,16.53,16.58,16.52,16.58,45700.0
2015-03-09 10:35:00,16.58,16.6,16.56,16.58,73500.0,16.58,16.6,16.56,16.58,73500.0
2015-03-09 10:40:00,16.58,16.59,16.54,16.55,85100.0,16.58,16.59,16.54,16.55,85100.0
2015-03-09 10:45:00,16.55,16.57,16.55,16.56,62100.0,16.55,16.57,16.55,16.56,62100.0
2015-03-09 10:50:00,16.56,16.57,16.52,16.53,38400.0,16.56,16.57,16.52,16.53,38400.0
2015-03-09 10:55:00,16.52,16.53,16.47,16.48,46100.0,16.52,16.53,16.47,16.48,46100.0
2015-03-09 11:00:00,16.47,16.48,16.44,16.46,83000.0,16.47,16.48,16.44,16.46,83000.0
2015-03-09 11:05:00,16.45,16.5,16.45,16.47,97600.0,16.45,16.5,16.45,16.47,97600.0
2015-03-09 11:10:00,16.46,16.48,16.45,16.45,42700.0,16.46,16.48,16.45,16.45,42700.0
2015-03-09 11:15:00,16.45,16.47,16.44,16.44,67600.0,16.45,16.47,16.44,16.44,67600.0
2015-03-09 11:20:00,16.44,16.45,16.42,16.43,78500.0,16.44,16.45,16.42,16.43,78500.0
2015-03-09 11:25:00,16.43,16.46,16.42,16.42,180800.0,16.43,16.46,16.42,16.42,180800.0
2015-03-09 11:30:00,16.42,16.43,16.42,16.43,9000.0,16.42,16.43,16.42,16.43,9000.0
2015-03-09 11:35:00,16.43,16.45,16.42,16.44,64300.0,16.43,16.45,16.42,16.44,64300.0
2015-03-09 11:40:00,16.44,16.48,16.43,16.46,33200.0,16.44,16.48,16.43,16.46,33200.0
2015-03-09 11:45:00,16.46,16.47,16.45,16.46,28000.0,16.46,16.47,16.45,16.46,28000.0
2015-03-09 11:50:00,16.46,16.47,16.43,16.44,49100.0,16.46,16.47,16.43,16.44,49100.0
2015-03-09 11:55:00,16.44,16.48,16.43,16.47,32700.0,16.44,16.48,16.43,16.47,32700.0
2015-03-09 12:00:00,16.47,16.48,16.45,16.48,36600.0,16.47,16.48,16.45,16.48,36600.0
2015-03-09 12:05:00,16.48,16.5,16.46,16.47,175400.0,16.48,16.5,16.46,16.47,175400.0
2015-03-09 12:10:00,16.46,16.47,16.45,16.45,79600.0,16.46,16.47,16.45,16.45,79600.0
2015-03-09 12:15:00,16.45,16.46,16.44,16.45,21500.0,16.45,16.46,16.44,16.45,21500.0
2015-03-09 12:20:00,16.46,16.49,16.45,16.48,21000.0,16.46,16.49,16.45,16.48,21000.0
2015-03-09 12:25:00,16.48,16.49,16.46,16.48,23900.0,16.48,16.49,16.46,16.48,23900.0
2015-03-09 12:30:00,16.48,16.5,16.46,16.5,86400.0,16.48,16.5,16.46,16.5,86400.0
2015-03-09 12:35:00,16.51,16.52,16.5,16.5,46600.0,16.51,16.52,16.5,16.5,46600.0
2015-03-09 12:40:00,16.51,16.52,16.49,16.52,56500.0,16.51,16.52,16.49,16.52,56500.0
2015-03-09 12:45:00,16.52,16.53,16.51,16.53,52100.0,16.52,16.53,16.51,16.53,52100.0
2015-03-09 12:50:00,16.53,16.55,16.52,16.55,30900.0,16.53,16.55,16.52,16.55,30900.0
2015-03-09 12:55:00,16.55,16.56,16.52,16.53,32400.0,16.55,16.56,16.52,16.53,32400.0
2015-03-09 13:00:00,16.54,16.54,16.51,16.52,32900.0,16.54,16.54,16.51,16.52,32900.0
2015-03-09 13:05:00,16.52,16.53,16.51,16.53,27100.0,16.52,16.53,16.51,16.53,27100.0
2015-03-09 13:10:00,16.53,16.54,16.53,16.54,26500.0,16.53,16.54,16.53,16.54,26500.0
2015-03-09 13:15:00,16.54,16.54,16.53,16.54,15300.0,16.54,16.54,16.53,16.54,15300.0
2015-03-09 13:20:00,16.54,16.56,16.53,16.55,50700.0,16.54,16.56,16.53,16.55,50700.0
2015-03-09 13:25:00,16.55,16.58,16.55,16.57,26200.0,16.55,16.58,16.55,16.57,26200.0
2015-03-09 13:30:00,16.58,16.61,16.57,16.59,94800.0,16.58,16.61,16.57,16.59,94800.0
2015-03-09 13:35:00,16.59,16.61,16.57,16.61,78200.0,16.59,16.61,16.57,16.61,78200.0
2015-03-09 13:40:00,16.61,16.63,16.6,16.63,36000.0,16.61,16.63,16.6,16.63,36000.0
2015-03-09 13:45:00,16.63,16.64,16.62,16.64,40800.0,16.63,16.64,16.62,16.64,40800.0
2015-03-09 13:50:00,16.64,16.66,16.63,16.66,65800.0,16.64,16.66,16.63,16.66,65800.0
2015-03-09 13:55:00,16.66,16.67,16.64,16.67,99000.0,16.66,16.67,16.64,16.67,99000.0
2015-03-09 14:00:00,16.67,16.69,16.66,16.68,115300.0,16.67,16.69,16.66,16.68,115300.0
2015-03-09 14:05:00,16.68,16.69,16.66,16.66,38600.0,16.68,16.69,16.66,16.66,38600.0
2015-03-09 14:10:00,16.66,16.66,16.64,16.64,15800.0,16.66,16.66,16.64,16.64,15800.0
2015-03-09 14:15:00,16.64,16.64,16.61,16.61,40000.0,16.64,16.64,16.61,16.61,40000.0
2015-03-09 14:20:00,16.62,16.62,16.61,16.62,50900.0,16.62,16.62,16.61,16.62,50900.0
2015-03-09 14:25:00,16.62,16.64,16.61,16.63,85100.0,16.62,16.64,16.61,16.63,85100.0
2015-03-09 14:30:00,16.63,16.63,16.61,16.63,95600.0,16.63,16.63,16.61,16.63,95600.0
2015-03-09 14:35:00,16.63,16.63,16.61,16.61,21100.0,16.63,16.63,16.61,16.61,21100.0
2015-03-09 14:40:00,16.62,16.62,16.58,16.6,71800.0,16.62,16.62,16.58,16.6,71800.0
2015-03-09 14:45:00,16.6,16.62,16.59,16.62,21900.0,16.6,16.62,16.59,16.62,21900.0
2015-03-09 14:50:00,16.62,16.63,16.61,16.62,42800.0,16.62,16.63,16.61,16.62,42800.0
2015-03-09 14:55:00,16.62,16.62,16.61,16.62,60100.0,16.62,16.62,16.61,16.62,60100.0
2015-03-09 15:00:00,16.62,16.64,16.61,16.63,49900.0,16.62,16.64,16.61,16.63,49900.0
2015-03-09 15:05:00,16.63,16.65,16.62,16.64,112400.0,16.63,16.65,16.62,16.64,112400.0
2015-03-09 15:10:00,16.64,16.65,16.61,16.62,115300.0,16.64,16.65,16.61,16.62,115300.0
2015-03-09 15:15:00,16.62,16.62,16.59,16.59,44900.0,16.62,16.62,16.59,16.59,44900.0
2015-03-09 15:20:00,16.59,16.61,16.59,16.6,59100.0,16.59,16.61,16.59,16.6,59100.0
2015-03-09 15:25:00,16.6,16.61,16.58,16.59,102700.0,16.6,16.61,16.58,16.59,102700.0
2015-03-09 15:30:00,16.59,16.62,16.58,16.61,121000.0,16.59,16.62,16.58,16.61,121000.0
2015-03-09 15:35:00,16.61,16.62,16.59,16.62,101000.0,16.61,16.62,16.59,16.62,101000.0
2015-03-09 15:40:00,16.62,16.63,16.61,16.62,100000.0,16.62,16.63,16.61,16.62,100000.0
2015-03-09 15:45:00,16.62,16.65,16.61,16.61,157500.0,16.62,16.65,16.61,16.61,157500.0
2015-03-09 15:50:00,16.62,16.63,16.6,16.62,250200.0,16.62,16.63,16.6,16.62,250200.0
2015-03-09 15:55:00,16.62,16.62,16.6,16.61,268700.0,16.62,16.62,16.6,16.61,268700.0
2015-03-10 09:30:00,16.48,16.51,16.45,16.5,172500.0,16.48,16.51,16.45,16.5,172500.0
2015-03-10 09:35:00,16.5,16.55,16.43,16.47,124800.0,16.5,16.55,16.43,16.47,124800.0
2015-03-10 09:40:00,16.47,16.48,16.45,16.45,155800.0,16.47,16.48,16.45,16.45,155800.0
2015-03-10 09:45:00,16.45,16.46,16.42,16.42,246400.0,16.45,16.46,16.42,16.42,246400.0
2015-03-10 09:50:00,16.42,16.47,16.4,16.46,326900.0,16.42,16.47,16.4,16.46,326900.0
2015-03-10 09:55:00,16.47,16.51,16.46,16.51,36700.0,16.47,16.51,16.46,16.51,36700.0
2015-03-10 10:00:00,16.51,16.52,16.48,16.5,49200.0,16.51,16.52,16.48,16.5,49200.0
2015-03-10 10:05:00,16.5,16.51,16.48,16.51,66200.0,16.5,16.51,16.48,16.51,66200.0
2015-03-10 10:10:00,16.51,16.52,16.47,16.49,116200.0,16.51,16.52,16.47,16.49,116200.0
2015-03-10 10:15:00,16.49,16.49,16.43,16.45,83900.0,16.49,16.49,16.43,16.45,83900.0
2015-03-10 10:20:00,16.44,16.45,16.41,16.43,60600.0,16.44,16.45,16.41,16.43,60600.0
2015-03-10 10:25:00,16.42,16.48,16.42,16.48,81600.0,16.42,16.48,16.42,16.48,81600.0
2015-03-10 10:30:00,16.48,16.48,16.44,16.46,272000.0,16.48,16.48,16.44,16.46,272000.0
2015-03-10 10:35:00,16.45,16.5,16.45,16.47,462000.0,16.45,16.5,16.45,16.47,462000.0
2015-03-10 10:40:00,16.47,16.49,16.46,16.48,71600.0,16.47,16.49,16.46,16.48,71600.0
2015-03-10 10:45:00,16.48,16.48,16.44,16.46,52400.0,16.48,16.48,16.44,16.46,52400.0
2015-03-10 10:50:00,16.47,16.49,16.47,16.47,34800.0,16.47,16.49,16.47,16.47,34800.0
2015-03-10 10:55:00,16.47,16.54,16.46,16.49,377400.0,16.47,16.54,16.46,16.49,377400.0
2015-03-10 11:00:00,16.49,16.54,16.48,16.53,201600.0,16.49,16.54,16.48,16.53,201600.0
2015-03-10 11:05:00,16.53,16.54,16.5,16.52,122400.0,16.53,16.54,16.5,16.52,122400.0
2015-03-10 11:10:00,16.52,16.58,16.52,16.58,51800.0,16.52,16.58,16.52,16.58,51800.0
2015-03-10 11:15:00,16.58,16.58,16.54,16.58,103600.0,16.58,16.58,16.54,16.58,103600.0
2015-03-10 11:20:00,16.58,16.6,16.57,16.59,79000.0,16.58,16.6,16.57,16.59,79000.0
2015-03-10 11:25:00,16.59,16.59,16.54,16.55,114500.0,16.59,16.59,16.54,16.55,114500.0
2015-03-10 11:30:00,16.55,16.6,16.54,16.59,103000.0,16.55,16.6,16.54,16.59,103000.0
2015-03-10 11:35:00,16.58,16.6,16.57,16.59,122400.0,16.58,16.6,16.57,16.59,122400.0
2015-03-10 11:40:00,16.59,16.59,16.55,16.57,24700.0,16.59,16.59,16.55,16.57,24700.0
2015-03-10 11:45:00,16.56,16.56,16.52,16.52,102100.0,16.56,16.56,16.52,16.52,102100.0
2015-03-10 11:50:00,16.53,16.53,16.49,16.5,212000.0,16.53,16.53,16.49,16.5,212000.0
2015-03-10 11:55:00,16.51,16.53,16.48,16.48,84800.0,16.51,16.53,16.48,16.48,84800.0
2015-03-10 12:00:00,16.49,16.49,16.45,16.45,55300.0,16.49,16.49,16.45,16.45,55300.0
2015-03-10 12:05:00,16.45,16.5,16.44,16.5,227800.0,16.45,16.5,16.44,16.5,227800.0
2015-03-10 12:10:00,16.5,16.52,16.5,16.52,8300.0,16.5,16.52,16.5,16.52,8300.0
2015-03-10 12:15:00,16.52,16.54,16.51,16.54,85800.0,16.52,16.54,16.51,16.54,85800.0
2015-03-10 12:20:00,16.54,16.54,16.5,16.51,60500.0,16.54,16.54,16.5,16.51,60500.0
2015-03-10 12:25:00,16.51,16.53,16.5,16.52,40300.0,16.51,16.53,16.5,16.52,40300.0
2015-03-10 12:30:00,16.52,16.53,16.51,16.51,43600.0,16.52,16.53,16.51,16.51,43600.0
2015-03-10 12:35:00,16.51,16.54,16.51,16.53,184600.0,16.51,16.54,16.51,16.53,184600.0
2015-03-10 12:40:00,16.53,16.54,16.51,16.52,22600.0,16.53,16.54,16.51,16.52,22600.0
2015-03-10 12:45:00,16.52,16.53,16.5,16.51,43300.0,16.52,16.53,16.5,16.51,43300.0
2015-03-10 12:50:00,16.52,16.52,16.49,16.5,30400.0,16.52,16.52,16.49,16.5,30400.0
2015-03-10 12:55:00,16.49,16.51,16.48,16.5,25700.0,16.49,16.51,16.48,16.5,25700.0
2015-03-10 13:00:00,16.5,16.51,16.48,16.5,29500.0,16.5,16.51,16.48,16.5,29500.0
2015-03-10 13:05:00,16.49,16.51,16.48,16.48,13900.0,16.49,16.51,16.48,16.48,13900.0
2015-03-10 13:10:00,16.48,16.5,16.47,16.48,59200.0,16.48,16.5,16.47,16.48,59200.0
2015-03-10 13:15:00,16.48,16.51,16.47,16.5,42500.0,16.48,16.51,16.47,16.5,42500.0
2015-03-10 13:20:00,16.5,16.53,16.5,16.51,20900.0,16.5,16.53,16.5,16.51,20900.0
2015-03-10 13:25:00,16.51,16.53,16.5,16.5,35500.0,16.51,16.53,16.5,16.5,35500.0
2015-03-10 13:30:00,16.5,16.51,16.49,16.5,45800.0,16.5,16.51,16.49,16.5,45800.0
2015-03-10 13:35:00,16.5,16.51,16.49,16.5,69300.0,16.5,16.51,16.49,16.5,69300.0
2015-03-10 13:40:00,16.49,16.51,16.48,16.51,58100.0,16.49,16.51,16.48,16.51,58100.0
2015-03-10 13:45:00,16.51,16.52,16.49,16.51,68200.0,16.51,16.52,16.49,16.51,68200.0
2015-03-10 13:50:00,16.5,16.51,16.48,16.5,95900.0,16.5,16.51,16.48,16.5,95900.0
2015-03-10 13:55:00,16.5,16.5,16.47,16.49,81700.0,16.5,16.5,16.47,16.49,81700.0
2015-03-10 14:00:00,16.5,16.52,16.49,16.51,77600.0,16.5,16.52,16.49,16.51,77600.0
2015-03-10 14:05:00,16.52,16.54,16.51,16.53,303500.0,16.52,16.54,16.51,16.53,303500.0
2015-03-10 14:10:00,16.53,16.54,16.48,16.48,94300.0,16.53,16.54,16.48,16.48,94300.0
2015-03-10 14:15:00,16.48,16.5,16.48,16.49,60500.0,16.48,16.5,16.48,16.49,60500.0
2015-03-10 14:20:00,16.49,16.5,16.47,16.48,107300.0,16.49,16.5,16.47,16.48,107300.0
2015-03-10 14:25:00,16.48,16.5,16.47,16.47,80300.0,16.48,16.5,16.47,16.47,80300.0
2015-03-10 14:30:00,16.47,16.48,16.44,16.45,100400.0,16.47,16.48,16.44,16.45,100400.0
2015-03-10 14:35:00,16.45,16.49,16.45,16.48,305200.0,16.45,16.49,16.45,16.48,305200.0
2015-03-10 14:40:00,16.48,16.5,16.47,16.49,35700.0,16.48,16.5,16.47,16.49,35700.0
2015-03-10 14:45:00,16.49,16.5,16.46,16.47,54200.0,16.49,16.5,16.46,16.47,54200.0
2015-03-10 14:50:00,16.47,16.48,16.46,16.46,67000.0,16.47,16.48,16.46,16.46,67000.0
2015-03-10 14:55:00,16.46,16.47,16.44,16.46,63000.0,16.46,16.47,16.44,16.46,63000.0
2015-03-10 15:00:00,16.46,16.49,16.45,16.46,72900.0,16.46,16.49,16.45,16.46,72900.0
2015-03-10 15:05:00,16.46,16.49,16.45,16.47,65100.0,16.46,16.49,16.45,16.47,65100.0
2015-03-10 15:10:00,16.47,16.48,16.45,16.46,97500.0,16.47,16.48,16.45,16.46,97500.0
2015-03-10 15:15:00,16.46,16.48,16.45,16.47,111000.0,16.46,16.48,16.45,16.47,111000.0
2015-03-10 15:20:00,16.47,16.48,16.46,16.46,43400.0,16.47,16.48,16.46,16.46,43400.0
2015-03-10 15:25:00,16.46,16.47,16.45,16.46,126500.0,16.46,16.47,16.45,16.46,126500.0
2015-03-10 15:30:00,16.46,16.47,16.45,16.46,144700.0,16.46,16.47,16.45,16.46,144700.0
2015-03-10 15:35:00,16.46,16.48,16.45,16.47,265500.0,16.46,16.48,16.45,16.47,265500.0
2015-03-10 15:40:00,16.47,16.48,16.46,16.48,164900.0,16.47,16.48,16.46,16.48,164900.0
2015-03-10 15:45:00,16.47,16.48,16.46,16.47,127200.0,16.47,16.48,16.46,16.47,127200.0
2015-03-10 15:50:00,16.47,16.48,16.46,16.47,382900.0,16.47,16.48,16.46,16.47,382900.0
2015-03-10 15:55:00,16.47,16.48,16.42,16.42,708400.0,16.47,16.48,16.42,16.42,708400.0
2015-03-11 09:30:00,16.56,16.56,16.42,16.43,192200.0,16.56,16.56,16.42,16.43,192200.0
2015-03-11 09:35:00,16.42,16.47,16.37,16.4,72600.0,16.42,16.47,16.37,16.4,72600.0
2015-03-11 09:40:00,16.41,16.46,16.4,16.45,59300.0,16.41,16.46,16.4,16.45,59300.0
2015-03-11 09:45:00,16.44,16.48,16.43,16.44,36900.0,16.44,16.48,16.43,16.44,36900.0
2015-03-11 09:50:00,16.44,16.48,16.44,16.47,45100.0,16.44,16.48,16.44,16.47,45100.0
2015-03-11 09:55:00,16.47,16.51,16.47,16.49,98800.0,16.47,16.51,16.47,16.49,98800.0
2015-03-11 10:00:00,16.48,16.49,16.46,16.48,69700.0,16.48,16.49,16.46,16.48,69700.0
2015-03-11 10:05:00,16.48,16.5,16.46,16.46,40300.0,16.48,16.5,16.46,16.46,40300.0
2015-03-11 10:10:00,16.46,16.47,16.44,16.46,125200.0,16.46,16.47,16.44,16.46,125200.0
2015-03-11 10:15:00,16.46,16.47,16.42,16.46,78000.0,16.46,16.47,16.42,16.46,78000.0
2015-03-11 10:20:00,16.46,16.47,16.45,16.47,38600.0,16.46,16.47,16.45,16.47,38600.0
2015-03-11 10:25:00,16.46,16.47,16.42,16.42,48900.0,16.46,16.47,16.42,16.42,48900.0
2015-03-11 10:30:00,16.42,16.45,16.42,16.44,111200.0,16.42,16.45,16.42,16.44,111200.0
2015-03-11 10:35:00,16.44,16.44,16.43,16.43,18700.0,16.44,16.44,16.43,16.43,18700.0
2015-03-11 10:40:00,16.43,16.44,16.42,16.43,152800.0,16.43,16.44,16.42,16.43,152800.0
2015-03-11 10:45:00,16.44,16.45,16.43,16.45,28100.0,16.44,16.45,16.43,16.45,28100.0
2015-03-11 10:50:00,16.45,16.48,16.44,16.47,54700.0,16.45,16.48,16.44,16.47,54700.0
2015-03-11 10:55:00,16.46,16.47,16.43,16.44,37900.0,16.46,16.47,16.43,16.44,37900.0
2015-03-11 11:00:00,16.43,16.45,16.43,16.44,35600.0,16.43,16.45,16.43,16.44,35600.0
2015-03-11 11:05:00,16.43,16.44,16.39,16.41,223100.0,16.43,16.44,16.39,16.41,223100.0
2015-03-11 11:10:00,16.41,16.42,16.4,16.41,95100.0,16.41,16.42,16.4,16.41,95100.0
2015-03-11 11:15:00,16.42,16.42,16.39,16.39,33000.0,16.42,16.42,16.39,16.39,33000.0
2015-03-11 11:20:00,16.39,16.4,16.38,16.39,62000.0,16.39,16.4,16.38,16.39,62000.0
2015-03-11 11:25:00,16.4,16.46,16.39,16.46,76500.0,16.4,16.46,16.39,16.46,76500.0
2015-03-11 11:30:00,16.46,16.47,16.44,16.46,25300.0,16.46,16.47,16.44,16.46,25300.0
2015-03-11 11:35:00,16.46,16.47,16.44,16.45,61100.0,16.46,16.47,16.44,16.45,61100.0
2015-03-11 11:40:00,16.45,16.45,16.43,16.45,32100.0,16.45,16.45,16.43,16.45,32100.0
2015-03-11 11:45:00,16.45,16.49,16.44,16.49,96900.0,16.45,16.49,16.44,16.49,96900.0
2015-03-11 11:50:00,16.48,16.51,16.48,16.51,42100.0,16.48,16.51,16.48,16.51,42100.0
2015-03-11 11:55:00,16.5,16.52,16.5,16.52,31400.0,16.5,16.52,16.5,16.52,31400.0
2015-03-11 12:00:00,16.52,16.55,16.51,16.54,138400.0,16.52,16.55,16.51,16.54,138400.0
2015-03-11 12:05:00,16.54,16.54,16.51,16.52,65500.0,16.54,16.54,16.51,16.52,65500.0
2015-03-11 12:10:00,16.53,16.56,16.52,16.55,80000.0,16.53,16.56,16.52,16.55,80000.0
2015-03-11 12:15:00,16.55,16.62,16.55,16.6,253600.0,16.55,16.62,16.55,16.6,253600.0
2015-03-11 12:20:00,16.6,16.63,16.59,16.59,91700.0,16.6,16.63,16.59,16.59,91700.0
2015-03-11 12:25:00,16.6,16.6,16.56,16.6,240300.0,16.6,16.6,16.56,16.6,240300.0
2015-03-11 12:30:00,16.6,16.6,16.59,16.6,71900.0,16.6,16.6,16.59,16.6,71900.0
2015-03-11 12:35:00,16.6,16.62,16.58,16.62,133100.0,16.6,16.62,16.58,16.62,133100.0
2015-03-11 12:40:00,16.62,16.64,16.61,16.63,105000.0,16.62,16.64,16.61,16.63,105000.0
2015-03-11 12:45:00,16.64,16.64,16.61,16.62,54400.0,16.64,16.64,16.61,16.62,54400.0
2015-03-11 12:50:00,16.62,16.64,16.62,16.64,40700.0,16.62,16.64,16.62,16.64,40700.0
2015-03-11 12:55:00,16.64,16.65,16.63,16.64,59200.0,16.64,16.65,16.63,16.64,59200.0
2015-03-11 13:00:00,16.64,16.65,16.63,16.64,141500.0,16.64,16.65,16.63,16.64,141500.0
2015-03-11 13:05:00,16.65,16.65,16.64,16.64,65100.0,16.65,16.65,16.64,16.64,65100.0
2015-03-11 13:10:00,16.64,16.66,16.64,16.66,38800.0,16.64,16.66,16.64,16.66,38800.0
2015-03-11 13:15:00,16.65,16.67,16.65,16.66,48900.0,16.65,16.67,16.65,16.66,48900.0
2015-03-11 13:20:00,16.66,16.66,16.63,16.63,48000.0,16.66,16.66,16.63,16.63,48000.0
2015-03-11 13:25:00,16.63,16.65,16.62,16.63,38700.0,16.63,16.65,16.62,16.63,38700.0
2015-03-11 13:30:00,16.64,16.64,16.59,16.61,45100.0,16.64,16.64,16.59,16.61,45100.0
2015-03-11 13:35:00,16.6,16.63,16.59,16.62,50000.0,16.6,16.63,16.59,16.62,50000.0
2015-03-11 13:40:00,16.63,16.63,16.62,16.62,47900.0,16.63,16.63,16.62,16.62,47900.0
2015-03-11 13:45:00,16.63,16.63,16.58,16.59,134300.0,16.63,16.63,16.58,16.59,134300.0
2015-03-11 13:50:00,16.59,16.6,16.58,16.59,38500.0,16.59,16.6,16.58,16.59,38500.0
2015-03-11 13:55:00,16.6,16.61,16.59,16.6,22100.0,16.6,16.61,16.59,16.6,22100.0
2015-03-11 14:00:00,16.6,16.62,16.59,16.61,45600.0,16.6,16.62,16.59,16.61,45600.0
2015-03-11 14:05:00,16.61,16.62,16.59,16.62,68900.0,16.61,16.62,16.59,16.62,68900.0
2015-03-11 14:10:00,16.62,16.62,16.6,16.61,40400.0,16.62,16.62,16.6,16.61,40400.0
2015-03-11 14:15:00,16.61,16.64,16.6,16.63,36400.0,16.61,16.64,16.6,16.63,36400.0
2015-03-11 14:20:00,16.63,16.63,16.6,16.61,28300.0,16.63,16.63,16.6,16.61,28300.0
2015-03-11 14:25:00,16.61,16.62,16.59,16.61,36000.0,16.61,16.62,16.59,16.61,36000.0
2015-03-11 14:30:00,16.61,16.62,16.57,16.59,90500.0,16.61,16.62,16.57,16.59,90500.0
2015-03-11 14:35:00,16.59,16.61,16.57,16.59,97600.0,16.59,16.61,16.57,16.59,97600.0
2015-03-11 14:40:00,16.59,16.59,16.56,16.57,65200.0,16.59,16.59,16.56,16.57,65200.0
2015-03-11 14:45:00,16.57,16.6,16.56,16.59,52800.0,16.57,16.6,16.56,16.59,52800.0
2015-03-11 14:50:00,16.59,16.62,16.58,16.61,103500.0,16.59,16.62,16.58,16.61,103500.0
2015-03-11 14:55:00,16.61,16.64,16.6,16.64,42600.0,16.61,16.64,16.6,16.64,42600.0
2015-03-11 15:00:00,16.64,16.64,16.63,16.64,17800.0,16.64,16.64,16.63,16.64,17800.0
2015-03-11 15:05:00,16.64,16.64,16.62,16.62,37300.0,16.64,16.64,16.62,16.62,37300.0
2015-03-11 15:10:00,16.63,16.63,16.59,16.61,66100.0,16.63,16.63,16.59,16.61,66100.0
2015-03-11 15:15:00,16.6,16.61,16.59,16.61,65100.0,16.6,16.61,16.59,16.61,65100.0
2015-03-11 15:20:00,16.61,16.61,16.6,16.61,45100.0,16.61,16.61,16.6,16.61,45100.0
2015-03-11 15:25:00,16.61,16.62,16.59,16.6,113700.0,16.61,16.62,16.59,16.6,113700.0
2015-03-11 15:30:00,16.6,16.6,16.56,16.57,74400.0,16.6,16.6,16.56,16.57,74400.0
2015-03-11 15:35:00,16.57,16.59,16.56,16.57,117700.0,16.57,16.59,16.56,16.57,117700.0
2015-03-11 15:40:00,16.57,16.58,16.56,16.58,91200.0,16.57,16.58,16.56,16.58,91200.0
2015-03-11 15:45:00,16.57,16.58,16.56,16.57,213000.0,16.57,16.58,16.56,16.57,213000.0
2015-03-11 15:50:00,16.57,16.58,16.56,16.57,154900.0,16.57,16.58,16.56,16.57,154900.0
2015-03-11 15:55:00,16.57,16.59,16.57,16.58,336800.0,16.57,16.59,16.57,16.58,336800.0
2015-03-12 09:30:00,16.68,16.72,16.63,16.71,65800.0,16.68,16.72,16.63,16.71,65800.0
2015-03-12 09:35:00,16.71,16.72,16.67,16.67,88300.0,16.71,16.72,16.67,16.67,88300.0
2015-03-12 09:40:00,16.69,16.71,16.68,16.69,59900.0,16.69,16.71,16.68,16.69,59900.0
2015-03-12 09:45:00,16.7,16.73,16.69,16.73,39000.0,16.7,16.73,16.69,16.73,39000.0
2015-03-12 09:50:00,16.73,16.74,16.7,16.7,31800.0,16.73,16.74,16.7,16.7,31800.0
2015-03-12 09:55:00,16.7,16.77,16.69,16.77,173200.0,16.7,16.77,16.69,16.77,173200.0
2015-03-12 10:00:00,16.76,16.77,16.73,16.75,125900.0,16.76,16.77,16.73,16.75,125900.0
2015-03-12 10:05:00,16.75,16.76,16.71,16.72,138900.0,16.75,16.76,16.71,16.72,138900.0
2015-03-12 10:10:00,16.73,16.74,16.72,16.73,33300.0,16.73,16.74,16.72,16.73,33300.0
2015-03-12 10:15:00,16.72,16.74,16.71,16.72,34400.0,16.72,16.74,16.71,16.72,34400.0
2015-03-12 10:20:00,16.72,16.77,16.72,16.77,59700.0,16.72,16.77,16.72,16.77,59700.0
2015-03-12 10:25:00,16.77,16.77,16.76,16.77,21700.0,16.77,16.77,16.76,16.77,21700.0
2015-03-12 10:30:00,16.77,16.78,16.76,16.78,28900.0,16.77,16.78,16.76,16.78,28900.0
2015-03-12 10:35:00,16.78,16.79,16.77,16.78,77600.0,16.78,16.79,16.77,16.78,77600.0
2015-03-12 10:40:00,16.77,16.78,16.74,16.75,71300.0,16.77,16.78,16.74,16.75,71300.0
2015-03-12 10:45:00,16.75,16.75,16.7,16.7,95300.0,16.75,16.75,16.7,16.7,95300.0
2015-03-12 10:50:00,16.7,16.74,16.7,16.73,91000.0,16.7,16.74,16.7,16.73,91000.0
2015-03-12 10:55:00,16.72,16.77,16.72,16.76,161400.0,16.72,16.77,16.72,16.76,161400.0
2015-03-12 11:00:00,16.76,16.78,16.74,16.77,178800.0,16.76,16.78,16.74,16.77,178800.0
2015-03-12 11:05:00,16.76,16.78,16.75,16.76,56200.0,16.76,16.78,16.75,16.76,56200.0
2015-03-12 11:10:00,16.76,16.78,16.75,16.77,77700.0,16.76,16.78,16.75,16.77,77700.0
2015-03-12 11:15:00,16.77,16.81,16.76,16.8,360200.0,16.77,16.81,16.76,16.8,360200.0
2015-03-12 11:20:00,16.8,16.83,16.79,16.82,98300.0,16.8,16.83,16.79,16.82,98300.0
2015-03-12 11:25:00,16.82,16.83,16.79,16.8,144600.0,16.82,16.83,16.79,16.8,144600.0
2015-03-12 11:30:00,16.8,16.82,16.8,16.81,66400.0,16.8,16.82,16.8,16.81,66400.0
2015-03-12 11:35:00,16.8,16.81,16.79,16.8,292100.0,16.8,16.81,16.79,16.8,292100.0
2015-03-12 11:40:00,16.8,16.81,16.8,16.8,18400.0,16.8,16.81,16.8,16.8,18400.0
2015-03-12 11:45:00,16.8,16.83,16.8,16.82,96600.0,16.8,16.83,16.8,16.82,96600.0
2015-03-12 11:50:00,16.82,16.83,16.8,16.81,114100.0,16.82,16.83,16.8,16.81,114100.0
2015-03-12 11:55:00,16.81,16.82,16.8,16.81,80200.0,16.81,16.82,16.8,16.81,80200.0
2015-03-12 12:00:00,16.8,16.82,16.8,16.81,102700.0,16.8,16.82,16.8,16.81,102700.0
2015-03-12 12:05:00,16.81,16.83,16.8,16.81,82100.0,16.81,16.83,16.8,16.81,82100.0
2015-03-12 12:10:00,16.81,16.83,16.8,16.82,70300.0,16.81,16.83,16.8,16.82,70300.0
2015-03-12 12:15:00,16.82,16.83,16.81,16.82,34800.0,16.82,16.83,16.81,16.82,34800.0
2015-03-12 12:20:00,16.82,16.83,16.81,16.82,20400.0,16.82,16.83,16.81,16.82,20400.0
2015-03-12 12:25:00,16.82,16.86,16.82,16.85,117800.0,16.82,16.86,16.82,16.85,117800.0
2015-03-12 12:30:00,16.85,16.88,16.85,16.87,117200.0,16.85,16.88,16.85,16.87,117200.0
2015-03-12 12:35:00,16.88,16.88,16.84,16.86,73900.0,16.88,16.88,16.84,16.86,73900.0
2015-03-12 12:40:00,16.86,16.87,16.84,16.86,63400.0,16.86,16.87,16.84,16.86,63400.0
2015-03-12 12:45:00,16.85,16.86,16.83,16.86,186500.0,16.85,16.86,16.83,16.86,186500.0
2015-03-12 12:50:00,16.85,16.86,16.84,16.84,40700.0,16.85,16.86,16.84,16.84,40700.0
2015-03-12 12:55:00,16.84,16.86,16.84,16.84,93900.0,16.84,16.86,16.84,16.84,93900.0
2015-03-12 13:00:00,16.85,16.87,16.84,16.86,95300.0,16.85,16.87,16.84,16.86,95300.0
2015-03-12 13:05:00,16.86,16.89,16.86,16.89,27800.0,16.86,16.89,16.86,16.89,27800.0
2015-03-12 13:10:00,16.89,16.9,16.87,16.88,86500.0,16.89,16.9,16.87,16.88,86500.0
2015-03-12 13:15:00,16.89,16.89,16.87,16.89,26700.0,16.89,16.89,16.87,16.89,26700.0
2015-03-12 13:20:00,16.89,16.89,16.86,16.87,29000.0,16.89,16.89,16.86,16.87,29000.0
2015-03-12 13:25:00,16.87,16.87,16.85,16.86,19300.0,16.87,16.87,16.85,16.86,19300.0
2015-03-12 13:30:00,16.86,16.87,16.84,16.85,52400.0,16.86,16.87,16.84,16.85,52400.0
2015-03-12 13:35:00,16.85,16.86,16.84,16.86,33200.0,16.85,16.86,16.84,16.86,33200.0
2015-03-12 13:40:00,16.85,16.87,16.84,16.87,52000.0,16.85,16.87,16.84,16.87,52000.0
2015-03-12 13:45:00,16.87,16.88,16.86,16.88,64400.0,16.87,16.88,16.86,16.88,64400.0
2015-03-12 13:50:00,16.88,16.91,16.87,16.91,90200.0,16.88,16.91,16.87,16.91,90200.0
2015-03-12 13:55:00,16.91,16.92,16.9,16.91,69000.0,16.91,16.92,16.9,16.91,69000.0
2015-03-12 14:00:00,16.92,16.92,16.89,16.91,98800.0,16.92,16.92,16.89,16.91,98800.0
2015-03-12 14:05:00,16.91,16.93,16.91,16.92,90400.0,16.91,16.93,16.91,16.92,90400.0
2015-03-12 14:10:00,16.91,16.94,16.89,16.9,128700.0,16.91,16.94,16.89,16.9,128700.0
2015-03-12 14:15:00,16.9,16.9,16.86,16.87,45400.0,16.9,16.9,16.86,16.87,45400.0
2015-03-12 14:20:00,16.87,16.88,16.86,16.87,334400.0,16.87,16.88,16.86,16.87,334400.0
2015-03-12 14:25:00,16.87,16.88,16.86,16.87,283600.0,16.87,16.88,16.86,16.87,283600.0
2015-03-12 14:30:00,16.87,16.88,16.85,16.88,168900.0,16.87,16.88,16.85,16.88,168900.0
2015-03-12 14:35:00,16.87,16.88,16.86,16.88,62900.0,16.87,16.88,16.86,16.88,62900.0
2015-03-12 14:40:00,16.88,16.89,16.86,16.88,82500.0,16.88,16.89,16.86,16.88,82500.0
2015-03-12 14:45:00,16.88,16.91,16.88,16.91,71200.0,16.88,16.91,16.88,16.91,71200.0
2015-03-12 14:50:00,16.9,16.91,16.88,16.88,32300.0,16.9,16.91,16.88,16.88,32300.0
2015-03-12 14:55:00,16.89,16.92,16.88,16.91,54100.0,16.89,16.92,16.88,16.91,54100.0
2015-03-12 15:00:00,16.91,16.93,16.91,16.91,114200.0,16.91,16.93,16.91,16.91,114200.0
2015-03-12 15:05:00,16.91,16.93,16.9,16.91,58100.0,16.91,16.93,16.9,16.91,58100.0
2015-03-12 15:10:00,16.92,16.94,16.91,16.92,120000.0,16.92,16.94,16.91,16.92,120000.0
2015-03-12 15:15:00,16.91,16.92,16.89,16.89,302500.0,16.91,16.92,16.89,16.89,302500.0
2015-03-12 15:20:00,16.89,16.91,16.88,16.89,75500.0,16.89,16.91,16.88,16.89,75500.0
2015-03-12 15:25:00,16.89,16.9,16.88,16.89,81500.0,16.89,16.9,16.88,16.89,81500.0
2015-03-12 15:30:00,16.89,16.91,16.89,16.89,91900.0,16.89,16.91,16.89,16.89,91900.0
2015-03-12 15:35:00,16.89,16.91,16.89,16.9,101800.0,16.89,16.91,16.89,16.9,101800.0
2015-03-12 15:40:00,16.9,16.91,16.88,16.88,127700.0,16.9,16.91,16.88,16.88,127700.0
2015-03-12 15:45:00,16.89,16.9,16.88,16.88,292500.0,16.89,16.9,16.88,16.88,292500.0
2015-03-12 15:50:00,16.88,16.9,16.88,16.88,160100.0,16.88,16.9,16.88,16.88,160100.0
2015-03-12 15:55:00,16.88,16.9,16.87,16.89,480200.0,16.88,16.9,16.87,16.89,480200.0
2015-03-13 09:30:00,16.84,16.87,16.8,16.83,91800.0,16.84,16.87,16.8,16.83,91800.0
2015-03-13 09:35:00,16.85,16.86,16.8,16.82,79600.0,16.85,16.86,16.8,16.82,79600.0
2015-03-13 09:40:00,16.82,16.85,16.81,16.85,28400.0,16.82,16.85,16.81,16.85,28400.0
2015-03-13 09:45:00,16.85,16.9,16.84,16.87,47300.0,16.85,16.9,16.84,16.87,47300.0
2015-03-13 09:50:00,16.87,16.91,16.84,16.86,172500.0,16.87,16.91,16.84,16.86,172500.0
2015-03-13 09:55:00,16.86,16.86,16.82,16.82,28300.0,16.86,16.86,16.82,16.82,28300.0
2015-03-13 10:00:00,16.82,16.83,16.75,16.76,47900.0,16.82,16.83,16.75,16.76,47900.0
2015-03-13 10:05:00,16.75,16.76,16.73,16.73,51600.0,16.75,16.76,16.73,16.73,51600.0
2015-03-13 10:10:00,16.73,16.75,16.72,16.72,78100.0,16.73,16.75,16.72,16.72,78100.0
2015-03-13 10:15:00,16.73,16.77,16.72,16.77,23300.0,16.73,16.77,16.72,16.77,23300.0
2015-03-13 10:20:00,16.77,16.78,16.74,16.74,40100.0,16.77,16.78,16.74,16.74,40100.0
2015-03-13 10:25:00,16.75,16.75,16.72,16.74,33100.0,16.75,16.75,16.72,16.74,33100.0
2015-03-13 10:30:00,16.73,16.74,16.71,16.73,35200.0,16.73,16.74,16.71,16.73,35200.0
2015-03-13 10:35:00,16.73,16.74,16.7,16.73,97200.0,16.73,16.74,16.7,16.73,97200.0
2015-03-13 10:40:00,16.73,16.74,16.72,16.72,133000.0,16.73,16.74,16.72,16.72,133000.0
2015-03-13 10:45:00,16.71,16.72,16.69,16.7,38800.0,16.71,16.72,16.69,16.7,38800.0
2015-03-13 10:50:00,16.7,16.7,16.67,16.68,43000.0,16.7,16.7,16.67,16.68,43000.0
2015-03-13 10:55:00,16.68,16.69,16.66,16.66,85200.0,16.68,16.69,16.66,16.66,85200.0
2015-03-13 11:00:00,16.66,16.7,16.66,16.7,48800.0,16.66,16.7,16.66,16.7,48800.0
2015-03-13 11:05:00,16.7,16.71,16.68,16.71,42600.0,16.7,16.71,16.68,16.71,42600.0
2015-03-13 11:10:00,16.71,16.72,16.7,16.71,48400.0,16.71,16.72,16.7,16.71,48400.0
2015-03-13 11:15:00,16.71,16.72,16.68,16.68,72500.0,16.71,16.72,16.68,16.68,72500.0
2015-03-13 11:20:00,16.68,16.69,16.64,16.64,86500.0,16.68,16.69,16.64,16.64,86500.0
2015-03-13 11:25:00,16.64,16.67,16.6,16.61,92600.0,16.64,16.67,16.6,16.61,92600.0
2015-03-13 11:30:00,16.61,16.62,16.57,16.58,59800.0,16.61,16.62,16.57,16.58,59800.0
2015-03-13 11:35:00,16.58,16.58,16.55,16.55,114400.0,16.58,16.58,16.55,16.55,114400.0
2015-03-13 11:40:00,16.55,16.56,16.55,16.55,25500.0,16.55,16.56,16.55,16.55,25500.0
2015-03-13 11:45:00,16.55,16.57,16.53,16.56,86400.0,16.55,16.57,16.53,16.56,86400.0
2015-03-13 11:50:00,16.57,16.58,16.56,16.57,41200.0,16.57,16.58,16.56,16.57,41200.0
2015-03-13 11:55:00,16.57,16.59,16.56,16.59,41600.0,16.57,16.59,16.56,16.59,41600.0
2015-03-13 12:00:00,16.58,16.59,16.56,16.57,62700.0,16.58,16.59,16.56,16.57,62700.0
2015-03-13 12:05:00,16.57,16.58,16.56,16.58,20500.0,16.57,16.58,16.56,16.58,20500.0
2015-03-13 12:10:00,16.57,16.59,16.56,16.57,39200.0,16.57,16.59,16.56,16.57,39200.0
2015-03-13 12:15:00,16.57,16.57,16.54,16.54,11600.0,16.57,16.57,16.54,16.54,11600.0
2015-03-13 12:20:00,16.54,16.56,16.53,16.53,53300.0,16.54,16.56,16.53,16.53,53300.0
2015-03-13 12:25:00,16.53,16.54,16.52,16.53,40100.0,16.53,16.54,16.52,16.53,40100.0
2015-03-13 12:30:00,16.53,16.54,16.52,16.53,41200.0,16.53,16.54,16.52,16.53,41200.0
2015-03-13 12:35:00,16.53,16.56,16.52,16.55,57900.0,16.53,16.56,16.52,16.55,57900.0
2015-03-13 12:40:00,16.56,16.59,16.54,16.57,32500.0,16.56,16.59,16.54,16.57,32500.0
2015-03-13 12:45:00,16.58,16.58,16.56,16.58,22400.0,16.58,16.58,16.56,16.58,22400.0
2015-03-13 12:50:00,16.58,16.59,16.54,16.55,29300.0,16.58,16.59,16.54,16.55,29300.0
2015-03-13 12:55:00,16.55,16.57,16.54,16.57,16800.0,16.55,16.57,16.54,16.57,16800.0
2015-03-13 13:00:00,16.56,16.57,16.53,16.54,23100.0,16.56,16.57,16.53,16.54,23100.0
2015-03-13 13:05:00,16.54,16.56,16.52,16.52,78400.0,16.54,16.56,16.52,16.52,78400.0
2015-03-13 13:10:00,16.53,16.53,16.51,16.51,50800.0,16.53,16.53,16.51,16.51,50800.0
2015-03-13 13:15:00,16.51,16.52,16.49,16.51,43700.0,16.51,16.52,16.49,16.51,43700.0
2015-03-13 13:20:00,16.51,16.52,16.49,16.5,97000.0,16.51,16.52,16.49,16.5,97000.0
2015-03-13 13:25:00,16.5,16.5,16.46,16.47,33700.0,16.5,16.5,16.46,16.47,33700.0
2015-03-13 13:30:00,16.47,16.5,16.46,16.49,36700.0,16.47,16.5,16.46,16.49,36700.0
2015-03-13 13:35:00,16.49,16.51,16.48,16.51,31600.0,16.49,16.51,16.48,16.51,31600.0
2015-03-13 13:40:00,16.51,16.54,16.5,16.54,70200.0,16.51,16.54,16.5,16.54,70200.0
2015-03-13 13:45:00,16.53,16.53,16.51,16.51,28100.0,16.53,16.53,16.51,16.51,28100.0
2015-03-13 13:50:00,16.52,16.52,16.51,16.51,8900.0,16.52,16.52,16.51,16.51,8900.0
2015-03-13 13:55:00,16.51,16.51,16.49,16.5,36000.0,16.51,16.51,16.49,16.5,36000.0
2015-03-13 14:00:00,16.5,16.5,16.46,16.5,164900.0,16.5,16.5,16.46,16.5,164900.0
2015-03-13 14:05:00,16.5,16.52,16.48,16.52,117100.0,16.5,16.52,16.48,16.52,117100.0
2015-03-13 14:10:00,16.52,16.54,16.51,16.54,58700.0,16.52,16.54,16.51,16.54,58700.0
2015-03-13 14:15:00,16.54,16.55,16.53,16.54,34900.0,16.54,16.55,16.53,16.54,34900.0
2015-03-13 14:20:00,16.54,16.56,16.51,16.51,106600.0,16.54,16.56,16.51,16.51,106600.0
2015-03-13 14:25:00,16.51,16.52,16.49,16.5,51300.0,16.51,16.52,16.49,16.5,51300.0
2015-03-13 14:30:00,16.5,16.52,16.49,16.5,88100.0,16.5,16.52,16.49,16.5,88100.0
2015-03-13 14:35:00,16.5,16.51,16.47,16.47,28100.0,16.5,16.51,16.47,16.47,28100.0
2015-03-13 14:40:00,16.47,16.48,16.44,16.46,52100.0,16.47,16.48,16.44,16.46,52100.0
2015-03-13 14:45:00,16.45,16.49,16.45,16.46,46000.0,16.45,16.49,16.45,16.46,46000.0
2015-03-13 14:50:00,16.46,16.5,16.46,16.48,68500.0,16.46,16.5,16.46,16.48,68500.0
2015-03-13 14:55:00,16.48,16.51,16.48,16.51,33700.0,16.48,16.51,16.48,16.51,33700.0
2015-03-13 15:00:00,16.51,16.52,16.49,16.49,55000.0,16.51,16.52,16.49,16.49,55000.0
2015-03-13 15:05:00,16.49,16.51,16.48,16.5,36000.0,16.49,16.51,16.48,16.5,36000.0
2015-03-13 15:10:00,16.5,16.51,16.49,16.51,48800.0,16.5,16.51,16.49,16.51,48800.0
2015-03-13 15:15:00,16.51,16.54,16.5,16.53,71900.0,16.51,16.54,16.5,16.53,71900.0
2015-03-13 15:20:00,16.52,16.55,16.51,16.54,111000.0,16.52,16.55,16.51,16.54,111000.0
2015-03-13 15:25:00,16.55,16.55,16.53,16.54,50100.0,16.55,16.55,16.53,16.54,50100.0
2015-03-13 15:30:00,16.55,16.56,16.53,16.54,61000.0,16.55,16.56,16.53,16.54,61000.0
2015-03-13 15:35:00,16.54,16.57,16.53,16.56,96200.0,16.54,16.57,16.53,16.56,96200.0
2015-03-13 15:40:00,16.57,16.6,16.55,16.56,130900.0,16.57,16.6,16.55,16.56,130900.0
2015-03-13 15:45:00,16.55,16.6,16.55,16.6,188800.0,16.55,16.6,16.55,16.6,188800.0
2015-03-13 15:50:00,16.6,16.61,16.57,16.6,347600.0,16.6,16.61,16.57,16.6,347600.0
2015-03-13 15:55:00,16.6,16.63,16.6,16.61,407500.0,16.6,16.63,16.6,16.61,407500.0
2015-03-16 09:30:00,17.11,17.15,17.03,17.13,473200.0,17.11,17.15,17.03,17.13,473200.0
2015-03-16 09:35:00,17.13,17.22,17.13,17.22,390300.0,17.13,17.22,17.13,17.22,390300.0
2015-03-16 09:40:00,17.22,17.25,17.11,17.11,187900.0,17.22,17.25,17.11,17.11,187900.0
2015-03-16 09:45:00,17.1,17.2,17.1,17.18,143200.0,17.1,17.2,17.1,17.18,143200.0
2015-03-16 09:50:00,17.18,17.2,17.14,17.15,136200.0,17.18,17.2,17.14,17.15,136200.0
2015-03-16 09:55:00,17.16,17.18,17.15,17.16,74200.0,17.16,17.18,17.15,17.16,74200.0
2015-03-16 10:00:00,17.16,17.17,17.08,17.11,193100.0,17.16,17.17,17.08,17.11,193100.0
2015-03-16 10:05:00,17.12,17.2,17.11,17.2,95700.0,17.12,17.2,17.11,17.2,95700.0
2015-03-16 10:10:00,17.2,17.22,17.18,17.2,109000.0,17.2,17.22,17.18,17.2,109000.0
2015-03-16 10:15:00,17.2,17.21,17.18,17.19,256600.0,17.2,17.21,17.18,17.19,256600.0
2015-03-16 10:20:00,17.18,17.18,17.15,17.16,149500.0,17.18,17.18,17.15,17.16,149500.0
2015-03-16 10:25:00,17.16,17.19,17.15,17.19,266800.0,17.16,17.19,17.15,17.19,266800.0
2015-03-16 10:30:00,17.18,17.22,17.16,17.21,203500.0,17.18,17.22,17.16,17.21,203500.0
2015-03-16 10:35:00,17.22,17.22,17.17,17.19,457500.0,17.22,17.22,17.17,17.19,457500.0
2015-03-16 10:40:00,17.18,17.25,17.18,17.25,441700.0,17.18,17.25,17.18,17.25,441700.0
2015-03-16 10:45:00,17.24,17.25,17.19,17.19,381000.0,17.24,17.25,17.19,17.19,381000.0
2015-03-16 10:50:00,17.2,17.2,17.16,17.16,187600.0,17.2,17.2,17.16,17.16,187600.0
2015-03-16 10:55:00,17.16,17.21,17.16,17.21,652100.0,17.16,17.21,17.16,17.21,652100.0
2015-03-16 11:00:00,17.21,17.22,17.17,17.21,190400.0,17.21,17.22,17.17,17.21,190400.0
2015-03-16 11:05:00,17.21,17.21,17.18,17.19,117900.0,17.21,17.21,17.18,17.19,117900.0
2015-03-16 11:10:00,17.19,17.2,17.17,17.18,83800.0,17.19,17.2,17.17,17.18,83800.0
2015-03-16 11:15:00,17.18,17.19,17.16,17.18,186400.0,17.18,17.19,17.16,17.18,186400.0
2015-03-16 11:20:00,17.18,17.22,17.17,17.21,249200.0,17.18,17.22,17.17,17.21,249200.0
2015-03-16 11:25:00,17.22,17.23,17.18,17.19,85400.0,17.22,17.23,17.18,17.19,85400.0
2015-03-16 11:30:00,17.19,17.21,17.18,17.21,86200.0,17.19,17.21,17.18,17.21,86200.0
2015-03-16 11:35:00,17.21,17.21,17.18,17.19,152500.0,17.21,17.21,17.18,17.19,152500.0
2015-03-16 11:40:00,17.18,17.2,17.17,17.2,163300.0,17.18,17.2,17.17,17.2,163300.0
2015-03-16 11:45:00,17.2,17.21,17.19,17.2,61400.0,17.2,17.21,17.19,17.2,61400.0
2015-03-16 11:50:00,17.2,17.21,17.18,17.18,282000.0,17.2,17.21,17.18,17.18,282000.0
2015-03-16 11:55:00,17.19,17.21,17.18,17.2,140100.0,17.19,17.21,17.18,17.2,140100.0
2015-03-16 12:00:00,17.2,17.21,17.19,17.2,174600.0,17.2,17.21,17.19,17.2,174600.0
2015-03-16 12:05:00,17.2,17.21,17.18,17.21,124400.0,17.2,17.21,17.18,17.21,124400.0
2015-03-16 12:10:00,17.21,17.23,17.19,17.23,160200.0,17.21,17.23,17.19,17.23,160200.0
2015-03-16 12:15:00,17.23,17.25,17.2,17.23,260100.0,17.23,17.25,17.2,17.23,260100.0
2015-03-16 12:20:00,17.22,17.25,17.22,17.23,832100.0,17.22,17.25,17.22,17.23,832100.0
2015-03-16 12:25:00,17.23,17.24,17.22,17.22,132800.0,17.23,17.24,17.22,17.22,132800.0
2015-03-16 12:30:00,17.22,17.25,17.22,17.25,92700.0,17.22,17.25,17.22,17.25,92700.0
2015-03-16 12:35:00,17.25,17.29,17.24,17.29,249900.0,17.25,17.29,17.24,17.29,249900.0
2015-03-16 12:40:00,17.28,17.29,17.23,17.23,125000.0,17.28,17.29,17.23,17.23,125000.0
2015-03-16 12:45:00,17.23,17.26,17.23,17.23,77600.0,17.23,17.26,17.23,17.23,77600.0
2015-03-16 12:50:00,17.24,17.26,17.23,17.25,85700.0,17.24,17.26,17.23,17.25,85700.0
2015-03-16 12:55:00,17.26,17.26,17.23,17.24,94100.0,17.26,17.26,17.23,17.24,94100.0
2015-03-16 13:00:00,17.24,17.25,17.23,17.25,54800.0,17.24,17.25,17.23,17.25,54800.0
2015-03-16 13:05:00,17.25,17.26,17.24,17.26,95600.0,17.25,17.26,17.24,17.26,95600.0
2015-03-16 13:10:00,17.26,17.29,17.25,17.28,128000.0,17.26,17.29,17.25,17.28,128000.0
2015-03-16 13:15:00,17.28,17.29,17.26,17.29,77100.0,17.28,17.29,17.26,17.29,77100.0
2015-03-16 13:20:00,17.29,17.3,17.27,17.27,125200.0,17.29,17.3,17.27,17.27,125200.0
2015-03-16 13:25:00,17.28,17.3,17.27,17.3,93300.0,17.28,17.3,17.27,17.3,93300.0
2015-03-16 13:30:00,17.3,17.3,17.28,17.3,50900.0,17.3,17.3,17.28,17.3,50900.0
2015-03-16 13:35:00,17.3,17.35,17.29,17.33,207600.0,17.3,17.35,17.29,17.33,207600.0
2015-03-16 13:40:00,17.33,17.35,17.32,17.34,188900.0,17.33,17.35,17.32,17.34,188900.0
2015-03-16 13:45:00,17.34,17.36,17.33,17.34,150500.0,17.34,17.36,17.33,17.34,150500.0
2015-03-16 13:50:00,17.33,17.34,17.32,17.32,354500.0,17.33,17.34,17.32,17.32,354500.0
2015-03-16 13:55:00,17.32,17.36,17.32,17.36,198200.0,17.32,17.36,17.32,17.36,198200.0
2015-03-16 14:00:00,17.36,17.36,17.34,17.35,202900.0,17.36,17.36,17.34,17.35,202900.0
2015-03-16 14:05:00,17.35,17.39,17.34,17.39,161300.0,17.35,17.39,17.34,17.39,161300.0
2015-03-16 14:10:00,17.39,17.39,17.35,17.38,132200.0,17.39,17.39,17.35,17.38,132200.0
2015-03-16 14:15:00,17.37,17.39,17.37,17.38,147600.0,17.37,17.39,17.37,17.38,147600.0
2015-03-16 14:20:00,17.38,17.42,17.37,17.39,277400.0,17.38,17.42,17.37,17.39,277400.0
2015-03-16 14:25:00,17.38,17.39,17.38,17.39,58600.0,17.38,17.39,17.38,17.39,58600.0
2015-03-16 14:30:00,17.39,17.39,17.37,17.39,197100.0,17.39,17.39,17.37,17.39,197100.0
2015-03-16 14:35:00,17.39,17.4,17.38,17.39,134200.0,17.39,17.4,17.38,17.39,134200.0
2015-03-16 14:40:00,17.39,17.41,17.38,17.41,73100.0,17.39,17.41,17.38,17.41,73100.0
2015-03-16 14:45:00,17.41,17.41,17.38,17.38,236500.0,17.41,17.41,17.38,17.38,236500.0
2015-03-16 14:50:00,17.38,17.39,17.36,17.36,712900.0,17.38,17.39,17.36,17.36,712900.0
2015-03-16 14:55:00,17.37,17.38,17.36,17.36,562200.0,17.37,17.38,17.36,17.36,562200.0
2015-03-16 15:00:00,17.37,17.38,17.35,17.36,360600.0,17.37,17.38,17.35,17.36,360600.0
2015-03-16 15:05:00,17.36,17.37,17.3,17.31,174800.0,17.36,17.37,17.3,17.31,174800.0
2015-03-16 15:10:00,17.3,17.32,17.27,17.29,259200.0,17.3,17.32,17.27,17.29,259200.0
2015-03-16 15:15:00,17.29,17.3,17.24,17.24,185000.0,17.29,17.3,17.24,17.24,185000.0
2015-03-16 15:20:00,17.24,17.25,17.22,17.22,325800.0,17.24,17.25,17.22,17.22,325800.0
2015-03-16 15:25:00,17.22,17.26,17.19,17.24,741100.0,17.22,17.26,17.19,17.24,741100.0
2015-03-16 15:30:00,17.24,17.26,17.22,17.23,275900.0,17.24,17.26,17.22,17.23,275900.0
2015-03-16 15:35:00,17.22,17.24,17.22,17.23,174400.0,17.22,17.24,17.22,17.23,174400.0
2015-03-16 15:40:00,17.23,17.24,17.2,17.2,430400.0,17.23,17.24,17.2,17.2,430400.0
2015-03-16 15:45:00,17.21,17.23,17.2,17.22,382100.0,17.21,17.23,17.2,17.22,382100.0
2015-03-16 15:50:00,17.22,17.23,17.2,17.21,427900.0,17.22,17.23,17.2,17.21,427900.0
2015-03-16 15:55:00,17.21,17.24,17.2,17.24,1063400.0,17.21,17.24,17.2,17.24,1063400.0
2015-03-17 09:30:00,17.42,17.6,17.3,17.59,1093900.0,17.42,17.6,17.3,17.59,1093900.0
2015-03-17 09:35:00,17.6,17.72,17.58,17.65,1116800.0,17.6,17.72,17.58,17.65,1116800.0
2015-03-17 09:40:00,17.64,17.79,17.6,17.77,1274500.0,17.64,17.79,17.6,17.77,1274500.0
2015-03-17 09:45:00,17.78,17.81,17.59,17.63,1350600.0,17.78,17.81,17.59,17.63,1350600.0
2015-03-17 09:50:00,17.62,17.68,17.58,17.6,437000.0,17.62,17.68,17.58,17.6,437000.0
2015-03-17 09:55:00,17.6,17.6,17.51,17.59,224600.0,17.6,17.6,17.51,17.59,224600.0
2015-03-17 10:00:00,17.58,17.61,17.51,17.51,1144900.0,17.58,17.61,17.51,17.51,1144900.0
2015-03-17 10:05:00,17.52,17.54,17.44,17.44,181400.0,17.52,17.54,17.44,17.44,181400.0
2015-03-17 10:10:00,17.44,17.45,17.4,17.44,209100.0,17.44,17.45,17.4,17.44,209100.0
2015-03-17 10:15:00,17.44,17.47,17.41,17.46,491800.0,17.44,17.47,17.41,17.46,491800.0
2015-03-17 10:20:00,17.46,17.5,17.43,17.49,366000.0,17.46,17.5,17.43,17.49,366000.0
2015-03-17 10:25:00,17.49,17.51,17.47,17.49,122700.0,17.49,17.51,17.47,17.49,122700.0
2015-03-17 10:30:00,17.49,17.5,17.39,17.4,231700.0,17.49,17.5,17.39,17.4,231700.0
2015-03-17 10:35:00,17.4,17.42,17.38,17.42,307500.0,17.4,17.42,17.38,17.42,307500.0
2015-03-17 10:40:00,17.42,17.43,17.4,17.43,268200.0,17.42,17.43,17.4,17.43,268200.0
2015-03-17 10:45:00,17.44,17.44,17.4,17.42,149100.0,17.44,17.44,17.4,17.42,149100.0
2015-03-17 10:50:00,17.42,17.43,17.4,17.42,195600.0,17.42,17.43,17.4,17.42,195600.0
2015-03-17 10:55:00,17.41,17.45,17.41,17.45,246800.0,17.41,17.45,17.41,17.45,246800.0
2015-03-17 11:00:00,17.45,17.45,17.39,17.39,346600.0,17.45,17.45,17.39,17.39,346600.0
2015-03-17 11:05:00,17.39,17.4,17.34,17.36,191900.0,17.39,17.4,17.34,17.36,191900.0
2015-03-17 11:10:00,17.37,17.38,17.34,17.38,84800.0,17.37,17.38,17.34,17.38,84800.0
2015-03-17 11:15:00,17.38,17.39,17.34,17.35,248400.0,17.38,17.39,17.34,17.35,248400.0
2015-03-17 11:20:00,17.34,17.37,17.33,17.36,121400.0,17.34,17.37,17.33,17.36,121400.0
2015-03-17 11:25:00,17.36,17.38,17.35,17.36,72500.0,17.36,17.38,17.35,17.36,72500.0
2015-03-17 11:30:00,17.36,17.38,17.33,17.34,62600.0,17.36,17.38,17.33,17.34,62600.0
2015-03-17 11:35:00,17.34,17.37,17.33,17.33,109500.0,17.34,17.37,17.33,17.33,109500.0
2015-03-17 11:40:00,17.33,17.35,17.33,17.33,35400.0,17.33,17.35,17.33,17.33,35400.0
2015-03-17 11:45:00,17.33,17.34,17.33,17.33,66100.0,17.33,17.34,17.33,17.33,66100.0
2015-03-17 11:50:00,17.34,17.34,17.33,17.33,92100.0,17.34,17.34,17.33,17.33,92100.0
2015-03-17 11:55:00,17.34,17.37,17.33,17.36,91200.0,17.34,17.37,17.33,17.36,91200.0
2015-03-17 12:00:00,17.37,17.38,17.34,17.34,53200.0,17.37,17.38,17.34,17.34,53200.0
2015-03-17 12:05:00,17.34,17.35,17.34,17.34,62500.0,17.34,17.35,17.34,17.34,62500.0
2015-03-17 12:10:00,17.34,17.36,17.34,17.36,122800.0,17.34,17.36,17.34,17.36,122800.0
2015-03-17 12:15:00,17.35,17.36,17.34,17.36,43000.0,17.35,17.36,17.34,17.36,43000.0
2015-03-17 12:20:00,17.36,17.39,17.35,17.35,130200.0,17.36,17.39,17.35,17.35,130200.0
2015-03-17 12:25:00,17.35,17.36,17.34,17.35,56700.0,17.35,17.36,17.34,17.35,56700.0
2015-03-17 12:30:00,17.35,17.35,17.34,17.35,46000.0,17.35,17.35,17.34,17.35,46000.0
2015-03-17 12:35:00,17.34,17.39,17.34,17.35,184300.0,17.34,17.39,17.34,17.35,184300.0
2015-03-17 12:40:00,17.35,17.39,17.34,17.39,93700.0,17.35,17.39,17.34,17.39,93700.0
2015-03-17 12:45:00,17.39,17.39,17.36,17.38,153700.0,17.39,17.39,17.36,17.38,153700.0
2015-03-17 12:50:00,17.37,17.38,17.36,17.37,39700.0,17.37,17.38,17.36,17.37,39700.0
2015-03-17 12:55:00,17.37,17.38,17.36,17.38,64100.0,17.37,17.38,17.36,17.38,64100.0
2015-03-17 13:00:00,17.38,17.38,17.36,17.36,28500.0,17.38,17.38,17.36,17.36,28500.0
2015-03-17 13:05:00,17.36,17.39,17.36,17.36,71600.0,17.36,17.39,17.36,17.36,71600.0
2015-03-17 13:10:00,17.36,17.37,17.34,17.34,52600.0,17.36,17.37,17.34,17.34,52600.0
2015-03-17 13:15:00,17.35,17.35,17.32,17.33,53200.0,17.35,17.35,17.32,17.33,53200.0
2015-03-17 13:20:00,17.32,17.33,17.31,17.31,20300.0,17.32,17.33,17.31,17.31,20300.0
2015-03-17 13:25:00,17.32,17.33,17.3,17.32,135000.0,17.32,17.33,17.3,17.32,135000.0
2015-03-17 13:30:00,17.32,17.33,17.31,17.31,39200.0,17.32,17.33,17.31,17.31,39200.0
2015-03-17 13:35:00,17.31,17.31,17.29,17.3,150400.0,17.31,17.31,17.29,17.3,150400.0
2015-03-17 13:40:00,17.3,17.31,17.29,17.3,97900.0,17.3,17.31,17.29,17.3,97900.0
2015-03-17 13:45:00,17.3,17.3,17.29,17.3,42700.0,17.3,17.3,17.29,17.3,42700.0
2015-03-17 13:50:00,17.29,17.3,17.27,17.28,239200.0,17.29,17.3,17.27,17.28,239200.0
2015-03-17 13:55:00,17.29,17.33,17.27,17.3,490600.0,17.29,17.33,17.27,17.3,490600.0
2015-03-17 14:00:00,17.31,17.34,17.3,17.31,195400.0,17.31,17.34,17.3,17.31,195400.0
2015-03-17 14:05:00,17.31,17.32,17.28,17.29,56400.0,17.31,17.32,17.28,17.29,56400.0
2015-03-17 14:10:00,17.28,17.35,17.28,17.34,223800.0,17.28,17.35,17.28,17.34,223800.0
2015-03-17 14:15:00,17.34,17.35,17.31,17.32,89100.0,17.34,17.35,17.31,17.32,89100.0
2015-03-17 14:20:00,17.32,17.39,17.31,17.36,268600.0,17.32,17.39,17.31,17.36,268600.0
2015-03-17 14:25:00,17.36,17.42,17.36,17.37,353400.0,17.36,17.42,17.36,17.37,353400.0
2015-03-17 14:30:00,17.38,17.39,17.36,17.36,80500.0,17.38,17.39,17.36,17.36,80500.0
2015-03-17 14:35:00,17.37,17.37,17.34,17.36,77500.0,17.37,17.37,17.34,17.36,77500.0
2015-03-17 14:40:00,17.36,17.37,17.35,17.36,56400.0,17.36,17.37,17.35,17.36,56400.0
2015-03-17 14:45:00,17.36,17.38,17.35,17.36,284700.0,17.36,17.38,17.35,17.36,284700.0
2015-03-17 14:50:00,17.35,17.36,17.35,17.36,50000.0,17.35,17.36,17.35,17.36,50000.0
2015-03-17 14:55:00,17.36,17.38,17.36,17.36,50100.0,17.36,17.38,17.36,17.36,50100.0
2015-03-17 15:00:00,17.36,17.38,17.36,17.37,71400.0,17.36,17.38,17.36,17.37,71400.0
2015-03-17 15:05:00,17.36,17.41,17.36,17.41,277300.0,17.36,17.41,17.36,17.41,277300.0
2015-03-17 15:10:00,17.41,17.41,17.37,17.39,92400.0,17.41,17.41,17.37,17.39,92400.0
2015-03-17 15:15:00,17.39,17.4,17.38,17.4,84000.0,17.39,17.4,17.38,17.4,84000.0
2015-03-17 15:20:00,17.39,17.48,17.39,17.46,425400.0,17.39,17.48,17.39,17.46,425400.0
2015-03-17 15:25:00,17.46,17.47,17.41,17.43,414000.0,17.46,17.47,17.41,17.43,414000.0
2015-03-17 15:30:00,17.44,17.46,17.43,17.45,67800.0,17.44,17.46,17.43,17.45,67800.0
2015-03-17 15:35:00,17.45,17.47,17.43,17.46,241900.0,17.45,17.47,17.43,17.46,241900.0
2015-03-17 15:40:00,17.46,17.46,17.42,17.42,312100.0,17.46,17.46,17.42,17.42,312100.0
2015-03-17 15:45:00,17.43,17.45,17.41,17.43,931000.0,17.43,17.45,17.41,17.43,931000.0
2015-03-17 15:50:00,17.43,17.44,17.42,17.44,695400.0,17.43,17.44,17.42,17.44,695400.0
2015-03-17 15:55:00,17.44,17.44,17.4,17.41,1582500.0,17.44,17.44,17.4,17.41,1582500.0
2015-03-18 09:30:00,17.32,17.42,17.3,17.41,204400.0,17.32,17.42,17.3,17.41,204400.0
2015-03-18 09:35:00,17.41,17.44,17.39,17.43,248900.0,17.41,17.44,17.39,17.43,248900.0
2015-03-18 09:40:00,17.43,17.48,17.4,17.41,123400.0,17.43,17.48,17.4,17.41,123400.0
2015-03-18 09:45:00,17.41,17.53,17.4,17.51,169500.0,17.41,17.53,17.4,17.51,169500.0
2015-03-18 09:50:00,17.5,17.56,17.48,17.55,114200.0,17.5,17.56,17.48,17.55,114200.0
2015-03-18 09:55:00,17.54,17.55,17.49,17.51,127500.0,17.54,17.55,17.49,17.51,127500.0
2015-03-18 10:00:00,17.5,17.57,17.5,17.57,220700.0,17.5,17.57,17.5,17.57,220700.0
2015-03-18 10:05:00,17.57,17.57,17.52,17.55,605400.0,17.57,17.57,17.52,17.55,605400.0
2015-03-18 10:10:00,17.55,17.57,17.55,17.55,268200.0,17.55,17.57,17.55,17.55,268200.0
2015-03-18 10:15:00,17.55,17.56,17.55,17.55,80300.0,17.55,17.56,17.55,17.55,80300.0
2015-03-18 10:20:00,17.56,17.59,17.55,17.58,150100.0,17.56,17.59,17.55,17.58,150100.0
2015-03-18 10:25:00,17.57,17.6,17.57,17.59,283500.0,17.57,17.6,17.57,17.59,283500.0
2015-03-18 10:30:00,17.59,17.61,17.58,17.58,246800.0,17.59,17.61,17.58,17.58,246800.0
2015-03-18 10:35:00,17.59,17.6,17.58,17.59,97900.0,17.59,17.6,17.58,17.59,97900.0
2015-03-18 10:40:00,17.59,17.59,17.56,17.56,139500.0,17.59,17.59,17.56,17.56,139500.0
2015-03-18 10:45:00,17.56,17.57,17.53,17.54,54000.0,17.56,17.57,17.53,17.54,54000.0
2015-03-18 10:50:00,17.54,17.58,17.53,17.56,269700.0,17.54,17.58,17.53,17.56,269700.0
2015-03-18 10:55:00,17.56,17.57,17.53,17.54,67900.0,17.56,17.57,17.53,17.54,67900.0
2015-03-18 11:00:00,17.54,17.6,17.53,17.59,433400.0,17.54,17.6,17.53,17.59,433400.0
2015-03-18 11:05:00,17.59,17.61,17.57,17.58,140400.0,17.59,17.61,17.57,17.58,140400.0
2015-03-18 11:10:00,17.59,17.59,17.55,17.55,37300.0,17.59,17.59,17.55,17.55,37300.0
2015-03-18 11:15:00,17.55,17.56,17.55,17.55,79300.0,17.55,17.56,17.55,17.55,79300.0
2015-03-18 11:20:00,17.55,17.57,17.55,17.55,251200.0,17.55,17.57,17.55,17.55,251200.0
2015-03-18 11:25:00,17.55,17.56,17.52,17.53,255900.0,17.55,17.56,17.52,17.53,255900.0
2015-03-18 11:30:00,17.53,17.53,17.49,17.5,82800.0,17.53,17.53,17.49,17.5,82800.0
2015-03-18 11:35:00,17.49,17.5,17.49,17.5,27700.0,17.49,17.5,17.49,17.5,27700.0
2015-03-18 11:40:00,17.5,17.5,17.49,17.5,32400.0,17.5,17.5,17.49,17.5,32400.0
2015-03-18 11:45:00,17.5,17.5,17.48,17.5,117000.0,17.5,17.5,17.48,17.5,117000.0
2015-03-18 11:50:00,17.5,17.5,17.49,17.5,47200.0,17.5,17.5,17.49,17.5,47200.0
2015-03-18 11:55:00,17.49,17.5,17.48,17.48,81000.0,17.49,17.5,17.48,17.48,81000.0
2015-03-18 12:00:00,17.48,17.49,17.47,17.48,57100.0,17.48,17.49,17.47,17.48,57100.0
2015-03-18 12:05:00,17.48,17.48,17.47,17.48,24100.0,17.48,17.48,17.47,17.48,24100.0
2015-03-18 12:10:00,17.48,17.48,17.47,17.48,32500.0,17.48,17.48,17.47,17.48,32500.0
2015-03-18 12:15:00,17.47,17.49,17.47,17.48,203400.0,17.47,17.49,17.47,17.48,203400.0
2015-03-18 12:20:00,17.48,17.49,17.48,17.49,13000.0,17.48,17.49,17.48,17.49,13000.0
2015-03-18 12:25:00,17.48,17.5,17.48,17.5,131900.0,17.48,17.5,17.48,17.5,131900.0
2015-03-18 12:30:00,17.5,17.51,17.49,17.5,103500.0,17.5,17.51,17.49,17.5,103500.0
2015-03-18 12:35:00,17.5,17.51,17.49,17.51,38200.0,17.5,17.51,17.49,17.51,38200.0
2015-03-18 12:40:00,17.5,17.51,17.5,17.5,34600.0,17.5,17.51,17.5,17.5,34600.0
2015-03-18 12:45:00,17.51,17.51,17.49,17.5,63300.0,17.51,17.51,17.49,17.5,63300.0
2015-03-18 12:50:00,17.5,17.5,17.47,17.48,80800.0,17.5,17.5,17.47,17.48,80800.0
2015-03-18 12:55:00,17.48,17.48,17.44,17.45,84700.0,17.48,17.48,17.44,17.45,84700.0
2015-03-18 13:00:00,17.45,17.45,17.43,17.44,21300.0,17.45,17.45,17.43,17.44,21300.0
2015-03-18 13:05:00,17.43,17.44,17.41,17.41,48100.0,17.43,17.44,17.41,17.41,48100.0
2015-03-18 13:10:00,17.42,17.42,17.41,17.42,15600.0,17.42,17.42,17.41,17.42,15600.0
2015-03-18 13:15:00,17.42,17.42,17.4,17.41,36200.0,17.42,17.42,17.4,17.41,36200.0
2015-03-18 13:20:00,17.41,17.43,17.4,17.42,102700.0,17.41,17.43,17.4,17.42,102700.0
2015-03-18 13:25:00,17.42,17.43,17.41,17.42,84100.0,17.42,17.43,17.41,17.42,84100.0
2015-03-18 13:30:00,17.43,17.44,17.42,17.44,57100.0,17.43,17.44,17.42,17.44,57100.0
2015-03-18 13:35:00,17.44,17.44,17.41,17.42,126000.0,17.44,17.44,17.41,17.42,126000.0
2015-03-18 13:40:00,17.42,17.44,17.41,17.41,194900.0,17.42,17.44,17.41,17.41,194900.0
2015-03-18 13:45:00,17.41,17.43,17.41,17.43,240800.0,17.41,17.43,17.41,17.43,240800.0
2015-03-18 13:50:00,17.43,17.43,17.42,17.43,14400.0,17.43,17.43,17.42,17.43,14400.0
2015-03-18 13:55:00,17.42,17.47,17.41,17.47,62900.0,17.42,17.47,17.41,17.47,62900.0
2015-03-18 14:00:00,17.47,17.64,17.46,17.61,484700.0,17.47,17.64,17.46,17.61,484700.0
2015-03-18 14:05:00,17.6,17.65,17.59,17.62,308100.0,17.6,17.65,17.59,17.62,308100.0
2015-03-18 14:10:00,17.62,17.65,17.6,17.65,341900.0,17.62,17.65,17.6,17.65,341900.0
2015-03-18 14:15:00,17.65,17.7,17.64,17.64,105500.0,17.65,17.7,17.64,17.64,105500.0
2015-03-18 14:20:00,17.64,17.66,17.62,17.64,138600.0,17.64,17.66,17.62,17.64,138600.0
2015-03-18 14:25:00,17.65,17.67,17.62,17.66,290800.0,17.65,17.67,17.62,17.66,290800.0
2015-03-18 14:30:00,17.67,17.72,17.66,17.7,184600.0,17.67,17.72,17.66,17.7,184600.0
2015-03-18 14:35:00,17.7,17.73,17.69,17.71,117500.0,17.7,17.73,17.69,17.71,117500.0
2015-03-18 14:40:00,17.71,17.73,17.7,17.72,212800.0,17.71,17.73,17.7,17.72,212800.0
2015-03-18 14:45:00,17.71,17.72,17.68,17.71,198200.0,17.71,17.72,17.68,17.71,198200.0
2015-03-18 14:50:00,17.71,17.74,17.69,17.73,174300.0,17.71,17.74,17.69,17.73,174300.0
2015-03-18 14:55:00,17.73,17.76,17.72,17.75,154600.0,17.73,17.76,17.72,17.75,154600.0
2015-03-18 15:00:00,17.75,17.8,17.74,17.8,182300.0,17.75,17.8,17.74,17.8,182300.0
2015-03-18 15:05:00,17.8,17.8,17.77,17.78,128800.0,17.8,17.8,17.77,17.78,128800.0
2015-03-18 15:10:00,17.78,17.82,17.77,17.81,199600.0,17.78,17.82,17.77,17.81,199600.0
2015-03-18 15:15:00,17.81,17.84,17.79,17.82,188000.0,17.81,17.84,17.79,17.82,188000.0
2015-03-18 15:20:00,17.81,17.82,17.79,17.81,129300.0,17.81,17.82,17.79,17.81,129300.0
2015-03-18 15:25:00,17.81,17.82,17.79,17.8,178900.0,17.81,17.82,17.79,17.8,178900.0
2015-03-18 15:30:00,17.8,17.81,17.79,17.8,349900.0,17.8,17.81,17.79,17.8,349900.0
2015-03-18 15:35:00,17.8,17.84,17.79,17.84,684800.0,17.8,17.84,17.79,17.84,684800.0
2015-03-18 15:40:00,17.84,17.84,17.79,17.8,672600.0,17.84,17.84,17.79,17.8,672600.0
2015-03-18 15:45:00,17.8,17.81,17.76,17.77,479200.0,17.8,17.81,17.76,17.77,479200.0
2015-03-18 15:50:00,17.76,17.77,17.73,17.75,376400.0,17.76,17.77,17.73,17.75,376400.0
2015-03-18 15:55:00,17.75,17.77,17.74,17.77,528500.0,17.75,17.77,17.74,17.77,528500.0
2015-03-19 09:30:00,17.82,17.82,17.72,17.76,228100.0,17.82,17.82,17.72,17.76,228100.0
2015-03-19 09:35:00,17.76,17.8,17.73,17.8,62300.0,17.76,17.8,17.73,17.8,62300.0
2015-03-19 09:40:00,17.8,17.8,17.76,17.76,35800.0,17.8,17.8,17.76,17.76,35800.0
2015-03-19 09:45:00,17.76,17.78,17.74,17.76,773600.0,17.76,17.78,17.74,17.76,773600.0
2015-03-19 09:50:00,17.76,17.79,17.73,17.77,158400.0,17.76,17.79,17.73,17.77,158400.0
2015-03-19 09:55:00,17.77,17.78,17.76,17.78,47300.0,17.77,17.78,17.76,17.78,47300.0
2015-03-19 10:00:00,17.78,17.78,17.69,17.7,444800.0,17.78,17.78,17.69,17.7,444800.0
2015-03-19 10:05:00,17.71,17.71,17.65,17.68,107800.0,17.71,17.71,17.65,17.68,107800.0
2015-03-19 10:10:00,17.68,17.68,17.66,17.66,54500.0,17.68,17.68,17.66,17.66,54500.0
2015-03-19 10:15:00,17.66,17.69,17.66,17.68,43500.0,17.66,17.69,17.66,17.68,43500.0
2015-03-19 10:20:00,17.68,17.69,17.66,17.67,83300.0,17.68,17.69,17.66,17.67,83300.0
2015-03-19 10:25:00,17.66,17.7,17.66,17.68,203600.0,17.66,17.7,17.66,17.68,203600.0
2015-03-19 10:30:00,17.68,17.69,17.66,17.67,96100.0,17.68,17.69,17.66,17.67,96100.0
2015-03-19 10:35:00,17.66,17.67,17.64,17.64,93200.0,17.66,17.67,17.64,17.64,93200.0
2015-03-19 10:40:00,17.64,17.65,17.62,17.64,83400.0,17.64,17.65,17.62,17.64,83400.0
2015-03-19 10:45:00,17.64,17.64,17.62,17.62,74000.0,17.64,17.64,17.62,17.62,74000.0
2015-03-19 10:50:00,17.62,17.65,17.62,17.64,78300.0,17.62,17.65,17.62,17.64,78300.0
2015-03-19 10:55:00,17.64,17.64,17.61,17.64,89400.0,17.64,17.64,17.61,17.64,89400.0
2015-03-19 11:00:00,17.63,17.64,17.61,17.63,59100.0,17.63,17.64,17.61,17.63,59100.0
2015-03-19 11:05:00,17.62,17.63,17.62,17.63,54100.0,17.62,17.63,17.62,17.63,54100.0
2015-03-19 11:10:00,17.63,17.64,17.62,17.63,61600.0,17.63,17.64,17.62,17.63,61600.0
2015-03-19 11:15:00,17.63,17.64,17.62,17.64,26800.0,17.63,17.64,17.62,17.64,26800.0
2015-03-19 11:20:00,17.64,17.66,17.63,17.64,55400.0,17.64,17.66,17.63,17.64,55400.0
2015-03-19 11:25:00,17.64,17.65,17.62,17.63,75700.0,17.64,17.65,17.62,17.63,75700.0
2015-03-19 11:30:00,17.63,17.65,17.61,17.65,186200.0,17.63,17.65,17.61,17.65,186200.0
2015-03-19 11:35:00,17.64,17.65,17.64,17.65,22100.0,17.64,17.65,17.64,17.65,22100.0
2015-03-19 11:40:00,17.65,17.65,17.63,17.64,126800.0,17.65,17.65,17.63,17.64,126800.0
2015-03-19 11:45:00,17.63,17.68,17.63,17.66,348400.0,17.63,17.68,17.63,17.66,348400.0
2015-03-19 11:50:00,17.65,17.67,17.64,17.67,45400.0,17.65,17.67,17.64,17.67,45400.0
2015-03-19 11:55:00,17.67,17.68,17.66,17.66,41700.0,17.67,17.68,17.66,17.66,41700.0
2015-03-19 12:00:00,17.66,17.68,17.66,17.68,20800.0,17.66,17.68,17.66,17.68,20800.0
2015-03-19 12:05:00,17.68,17.68,17.66,17.66,30800.0,17.68,17.68,17.66,17.66,30800.0
2015-03-19 12:10:00,17.66,17.67,17.63,17.66,75800.0,17.66,17.67,17.63,17.66,75800.0
2015-03-19 12:15:00,17.66,17.66,17.64,17.66,407400.0,17.66,17.66,17.64,17.66,407400.0
2015-03-19 12:20:00,17.66,17.66,17.64,17.65,56400.0,17.66,17.66,17.64,17.65,56400.0
2015-03-19 12:25:00,17.64,17.65,17.64,17.65,28300.0,17.64,17.65,17.64,17.65,28300.0
2015-03-19 12:30:00,17.65,17.65,17.62,17.63,32100.0,17.65,17.65,17.62,17.63,32100.0
2015-03-19 12:35:00,17.62,17.62,17.59,17.6,57900.0,17.62,17.62,17.59,17.6,57900.0
2015-03-19 12:40:00,17.59,17.62,17.59,17.62,24800.0,17.59,17.62,17.59,17.62,24800.0
2015-03-19 12:45:00,17.62,17.62,17.6,17.62,54100.0,17.62,17.62,17.6,17.62,54100.0
2015-03-19 12:50:00,17.61,17.61,17.59,17.6,52200.0,17.61,17.61,17.59,17.6,52200.0
2015-03-19 12:55:00,17.6,17.61,17.59,17.61,57500.0,17.6,17.61,17.59,17.61,57500.0
2015-03-19 13:00:00,17.61,17.61,17.6,17.61,7300.0,17.61,17.61,17.6,17.61,7300.0
2015-03-19 13:05:00,17.61,17.64,17.6,17.63,60500.0,17.61,17.64,17.6,17.63,60500.0
2015-03-19 13:10:00,17.63,17.64,17.62,17.64,26800.0,17.63,17.64,17.62,17.64,26800.0
2015-03-19 13:15:00,17.64,17.65,17.63,17.65,29200.0,17.64,17.65,17.63,17.65,29200.0
2015-03-19 13:20:00,17.65,17.67,17.64,17.66,44500.0,17.65,17.67,17.64,17.66,44500.0
2015-03-19 13:25:00,17.67,17.68,17.66,17.68,21100.0,17.67,17.68,17.66,17.68,21100.0
2015-03-19 13:30:00,17.68,17.68,17.67,17.68,12400.0,17.68,17.68,17.67,17.68,12400.0
2015-03-19 13:35:00,17.68,17.69,17.66,17.68,70800.0,17.68,17.69,17.66,17.68,70800.0
2015-03-19 13:40:00,17.68,17.7,17.67,17.7,39800.0,17.68,17.7,17.67,17.7,39800.0
2015-03-19 13:45:00,17.7,17.72,17.69,17.71,102000.0,17.7,17.72,17.69,17.71,102000.0
2015-03-19 13:50:00,17.7,17.72,17.69,17.71,66300.0,17.7,17.72,17.69,17.71,66300.0
2015-03-19 13:55:00,17.71,17.72,17.69,17.71,100600.0,17.71,17.72,17.69,17.71,100600.0
2015-03-19 14:00:00,17.71,17.75,17.7,17.75,90200.0,17.71,17.75,17.7,17.75,90200.0
2015-03-19 14:05:00,17.75,17.76,17.74,17.76,22900.0,17.75,17.76,17.74,17.76,22900.0
2015-03-19 14:10:00,17.75,17.76,17.73,17.73,53100.0,17.75,17.76,17.73,17.73,53100.0
2015-03-19 14:15:00,17.74,17.75,17.72,17.75,97300.0,17.74,17.75,17.72,17.75,97300.0
2015-03-19 14:20:00,17.74,17.75,17.72,17.75,43000.0,17.74,17.75,17.72,17.75,43000.0
2015-03-19 14:25:00,17.75,17.76,17.74,17.76,19200.0,17.75,17.76,17.74,17.76,19200.0
2015-03-19 14:30:00,17.76,17.76,17.73,17.76,111700.0,17.76,17.76,17.73,17.76,111700.0
2015-03-19 14:35:00,17.76,17.78,17.75,17.78,52600.0,17.76,17.78,17.75,17.78,52600.0
2015-03-19 14:40:00,17.78,17.8,17.77,17.8,61200.0,17.78,17.8,17.77,17.8,61200.0
2015-03-19 14:45:00,17.8,17.81,17.77,17.77,99800.0,17.8,17.81,17.77,17.77,99800.0
2015-03-19 14:50:00,17.78,17.79,17.77,17.77,134600.0,17.78,17.79,17.77,17.77,134600.0
2015-03-19 14:55:00,17.77,17.81,17.76,17.81,115400.0,17.77,17.81,17.76,17.81,115400.0
2015-03-19 15:00:00,17.81,17.81,17.78,17.8,93200.0,17.81,17.81,17.78,17.8,93200.0
2015-03-19 15:05:00,17.8,17.83,17.78,17.8,76700.0,17.8,17.83,17.78,17.8,76700.0
2015-03-19 15:10:00,17.8,17.81,17.79,17.8,30600.0,17.8,17.81,17.79,17.8,30600.0
2015-03-19 15:15:00,17.8,17.81,17.79,17.81,73500.0,17.8,17.81,17.79,17.81,73500.0
2015-03-19 15:20:00,17.8,17.82,17.76,17.76,167400.0,17.8,17.82,17.76,17.76,167400.0
2015-03-19 15:25:00,17.77,17.78,17.76,17.77,108700.0,17.77,17.78,17.76,17.77,108700.0
2015-03-19 15:30:00,17.77,17.81,17.75,17.8,139100.0,17.77,17.81,17.75,17.8,139100.0
2015-03-19 15:35:00,17.81,17.82,17.8,17.8,172800.0,17.81,17.82,17.8,17.8,172800.0
2015-03-19 15:40:00,17.8,17.84,17.8,17.81,570900.0,17.8,17.84,17.8,17.81,570900.0
2015-03-19 15:45:00,17.81,17.82,17.8,17.81,175300.0,17.81,17.82,17.8,17.81,175300.0
2015-03-19 15:50:00,17.8,17.82,17.79,17.82,344600.0,17.8,17.82,17.79,17.82,344600.0
2015-03-19 15:55:00,17.82,17.83,17.8,17.82,504100.0,17.82,17.83,17.8,17.82,504100.0
2015-03-20 09:30:00,17.95,18.07,17.92,18.04,1692600.0,17.95,18.07,17.92,18.04,1692600.0
2015-03-20 09:35:00,18.05,18.12,18.04,18.1,432700.0,18.05,18.12,18.04,18.1,432700.0
2015-03-20 09:40:00,18.1,18.12,18.04,18.08,748300.0,18.1,18.12,18.04,18.08,748300.0
2015-03-20 09:45:00,18.09,18.15,18.07,18.13,155100.0,18.09,18.15,18.07,18.13,155100.0
2015-03-20 09:50:00,18.14,18.17,18.12,18.15,212600.0,18.14,18.17,18.12,18.15,212600.0
2015-03-20 09:55:00,18.14,18.14,18.08,18.09,310700.0,18.14,18.14,18.08,18.09,310700.0
2015-03-20 10:00:00,18.08,18.16,18.07,18.12,446100.0,18.08,18.16,18.07,18.12,446100.0
2015-03-20 10:05:00,18.13,18.14,18.1,18.14,148300.0,18.13,18.14,18.1,18.14,148300.0
2015-03-20 10:10:00,18.14,18.15,18.1,18.11,309600.0,18.14,18.15,18.1,18.11,309600.0
2015-03-20 10:15:00,18.12,18.15,18.11,18.14,562000.0,18.12,18.15,18.11,18.14,562000.0
2015-03-20 10:20:00,18.14,18.15,18.08,18.11,461700.0,18.14,18.15,18.08,18.11,461700.0
2015-03-20 10:25:00,18.11,18.12,18.05,18.08,167200.0,18.11,18.12,18.05,18.08,167200.0
2015-03-20 10:30:00,18.09,18.09,18.03,18.03,136000.0,18.09,18.09,18.03,18.03,136000.0
2015-03-20 10:35:00,18.04,18.07,18.02,18.04,171900.0,18.04,18.07,18.02,18.04,171900.0
2015-03-20 10:40:00,18.03,18.03,18.0,18.02,274900.0,18.03,18.03,18.0,18.02,274900.0
2015-03-20 10:45:00,18.02,18.03,17.98,17.98,217200.0,18.02,18.03,17.98,17.98,217200.0
2015-03-20 10:50:00,17.98,18.01,17.98,17.98,122500.0,17.98,18.01,17.98,17.98,122500.0
2015-03-20 10:55:00,17.98,18.05,17.98,18.05,614000.0,17.98,18.05,17.98,18.05,614000.0
2015-03-20 11:00:00,18.05,18.06,18.02,18.03,93300.0,18.05,18.06,18.02,18.03,93300.0
2015-03-20 11:05:00,18.03,18.03,17.96,17.98,113300.0,18.03,18.03,17.96,17.98,113300.0
2015-03-20 11:10:00,17.97,17.99,17.95,17.98,337500.0,17.97,17.99,17.95,17.98,337500.0
2015-03-20 11:15:00,17.99,18.03,17.98,18.02,123700.0,17.99,18.03,17.98,18.02,123700.0
2015-03-20 11:20:00,18.02,18.03,18.02,18.02,573500.0,18.02,18.03,18.02,18.02,573500.0
2015-03-20 11:25:00,18.03,18.05,18.02,18.03,78600.0,18.03,18.05,18.02,18.03,78600.0
2015-03-20 11:30:00,18.03,18.04,18.0,18.01,35300.0,18.03,18.04,18.0,18.01,35300.0
2015-03-20 11:35:00,18.0,18.02,18.0,18.01,47900.0,18.0,18.02,18.0,18.01,47900.0
2015-03-20 11:40:00,18.0,18.01,17.99,17.99,295200.0,18.0,18.01,17.99,17.99,295200.0
2015-03-20 11:45:00,17.99,18.01,17.97,17.97,312000.0,17.99,18.01,17.97,17.97,312000.0
2015-03-20 11:50:00,17.97,17.98,17.87,17.88,205000.0,17.97,17.98,17.87,17.88,205000.0
2015-03-20 11:55:00,17.88,17.89,17.82,17.85,157800.0,17.88,17.89,17.82,17.85,157800.0
2015-03-20 12:00:00,17.85,17.88,17.84,17.88,227000.0,17.85,17.88,17.84,17.88,227000.0
2015-03-20 12:05:00,17.89,17.9,17.86,17.86,72200.0,17.89,17.9,17.86,17.86,72200.0
2015-03-20 12:10:00,17.86,17.86,17.8,17.84,179500.0,17.86,17.86,17.8,17.84,179500.0
2015-03-20 12:15:00,17.84,17.86,17.82,17.86,82700.0,17.84,17.86,17.82,17.86,82700.0
2015-03-20 12:20:00,17.85,17.87,17.85,17.87,49100.0,17.85,17.87,17.85,17.87,49100.0
2015-03-20 12:25:00,17.87,17.89,17.85,17.89,81400.0,17.87,17.89,17.85,17.89,81400.0
2015-03-20 12:30:00,17.88,17.9,17.87,17.88,39200.0,17.88,17.9,17.87,17.88,39200.0
2015-03-20 12:35:00,17.87,17.88,17.85,17.87,58000.0,17.87,17.88,17.85,17.87,58000.0
2015-03-20 12:40:00,17.86,17.88,17.86,17.88,38200.0,17.86,17.88,17.86,17.88,38200.0
2015-03-20 12:45:00,17.89,17.9,17.88,17.88,45900.0,17.89,17.9,17.88,17.88,45900.0
2015-03-20 12:50:00,17.88,17.94,17.88,17.93,88300.0,17.88,17.94,17.88,17.93,88300.0
2015-03-20 12:55:00,17.93,17.93,17.9,17.91,163400.0,17.93,17.93,17.9,17.91,163400.0
2015-03-20 13:00:00,17.9,17.94,17.9,17.93,31700.0,17.9,17.94,17.9,17.93,31700.0
2015-03-20 13:05:00,17.93,17.93,17.91,17.93,47700.0,17.93,17.93,17.91,17.93,47700.0
2015-03-20 13:10:00,17.93,17.94,17.92,17.93,67100.0,17.93,17.94,17.92,17.93,67100.0
2015-03-20 13:15:00,17.93,17.96,17.93,17.95,34800.0,17.93,17.96,17.93,17.95,34800.0
2015-03-20 13:20:00,17.95,17.98,17.95,17.97,83700.0,17.95,17.98,17.95,17.97,83700.0
2015-03-20 13:25:00,17.97,17.98,17.95,17.96,44000.0,17.97,17.98,17.95,17.96,44000.0
2015-03-20 13:30:00,17.96,17.97,17.92,17.92,114100.0,17.96,17.97,17.92,17.92,114100.0
2015-03-20 13:35:00,17.92,17.93,17.9,17.91,63900.0,17.92,17.93,17.9,17.91,63900.0
2015-03-20 13:40:00,17.9,17.91,17.9,17.91,96400.0,17.9,17.91,17.9,17.91,96400.0
2015-03-20 13:45:00,17.91,17.91,17.9,17.91,22700.0,17.91,17.91,17.9,17.91,22700.0
2015-03-20 13:50:00,17.91,17.91,17.9,17.91,14800.0,17.91,17.91,17.9,17.91,14800.0
2015-03-20 13:55:00,17.91,17.91,17.89,17.89,60700.0,17.91,17.91,17.89,17.89,60700.0
2015-03-20 14:00:00,17.89,17.91,17.89,17.91,77500.0,17.89,17.91,17.89,17.91,77500.0
2015-03-20 14:05:00,17.91,17.94,17.9,17.93,112100.0,17.91,17.94,17.9,17.93,112100.0
2015-03-20 14:10:00,17.93,17.93,17.9,17.9,25800.0,17.93,17.93,17.9,17.9,25800.0
2015-03-20 14:15:00,17.9,17.92,17.9,17.91,43400.0,17.9,17.92,17.9,17.91,43400.0
2015-03-20 14:20:00,17.92,17.92,17.9,17.92,37700.0,17.92,17.92,17.9,17.92,37700.0
2015-03-20 14:25:00,17.92,17.92,17.88,17.89,196000.0,17.92,17.92,17.88,17.89,196000.0
2015-03-20 14:30:00,17.89,17.89,17.86,17.87,88700.0,17.89,17.89,17.86,17.87,88700.0
2015-03-20 14:35:00,17.87,17.88,17.84,17.88,216100.0,17.87,17.88,17.84,17.88,216100.0
2015-03-20 14:40:00,17.87,17.89,17.85,17.89,93800.0,17.87,17.89,17.85,17.89,93800.0
2015-03-20 14:45:00,17.89,17.89,17.87,17.87,36500.0,17.89,17.89,17.87,17.87,36500.0
2015-03-20 14:50:00,17.87,17.9,17.87,17.89,84800.0,17.87,17.9,17.87,17.89,84800.0
2015-03-20 14:55:00,17.89,17.9,17.87,17.89,66500.0,17.89,17.9,17.87,17.89,66500.0
2015-03-20 15:00:00,17.9,17.9,17.88,17.88,36400.0,17.9,17.9,17.88,17.88,36400.0
2015-03-20 15:05:00,17.88,17.9,17.88,17.89,131400.0,17.88,17.9,17.88,17.89,131400.0
2015-03-20 15:10:00,17.89,17.9,17.88,17.89,192000.0,17.89,17.9,17.88,17.89,192000.0
2015-03-20 15:15:00,17.89,17.9,17.86,17.88,114700.0,17.89,17.9,17.86,17.88,114700.0
2015-03-20 15:20:00,17.87,17.89,17.86,17.89,128200.0,17.87,17.89,17.86,17.89,128200.0
2015-03-20 15:25:00,17.88,17.89,17.86,17.87,148300.0,17.88,17.89,17.86,17.87,148300.0
2015-03-20 15:30:00,17.87,17.88,17.86,17.87,70300.0,17.87,17.88,17.86,17.87,70300.0
2015-03-20 15:35:00,17.87,17.91,17.86,17.89,131500.0,17.87,17.91,17.86,17.89,131500.0
2015-03-20 15:40:00,17.9,17.9,17.86,17.88,163500.0,17.9,17.9,17.86,17.88,163500.0
2015-03-20 15:45:00,17.87,17.89,17.86,17.88,315800.0,17.87,17.89,17.86,17.88,315800.0
2015-03-20 15:50:00,17.88,17.9,17.86,17.87,405900.0,17.88,17.9,17.86,17.87,405900.0
2015-03-20 15:55:00,17.86,17.86,17.83,17.85,1048800.0,17.86,17.86,17.83,17.85,1048800.0
2015-03-23 09:30:00,17.87,17.88,17.82,17.82,111500.0,17.87,17.88,17.82,17.82,111500.0
2015-03-23 09:35:00,17.82,17.84,17.76,17.83,114700.0,17.82,17.84,17.76,17.83,114700.0
2015-03-23 09:40:00,17.84,17.87,17.83,17.83,109500.0,17.84,17.87,17.83,17.83,109500.0
2015-03-23 09:45:00,17.83,17.89,17.83,17.89,115800.0,17.83,17.89,17.83,17.89,115800.0
2015-03-23 09:50:00,17.89,17.93,17.85,17.87,141900.0,17.89,17.93,17.85,17.87,141900.0
2015-03-23 09:55:00,17.86,17.93,17.86,17.91,102500.0,17.86,17.93,17.86,17.91,102500.0
2015-03-23 10:00:00,17.92,17.93,17.9,17.93,80200.0,17.92,17.93,17.9,17.93,80200.0
2015-03-23 10:05:00,17.93,18.01,17.93,18.0,194500.0,17.93,18.01,17.93,18.0,194500.0
2015-03-23 10:10:00,18.0,18.01,17.96,17.96,250700.0,18.0,18.01,17.96,17.96,250700.0
2015-03-23 10:15:00,17.96,17.98,17.95,17.96,52500.0,17.96,17.98,17.95,17.96,52500.0
2015-03-23 10:20:00,17.97,18.01,17.96,17.99,63700.0,17.97,18.01,17.96,17.99,63700.0
2015-03-23 10:25:00,17.99,18.01,17.98,17.99,241700.0,17.99,18.01,17.98,17.99,241700.0
2015-03-23 10:30:00,17.98,18.02,17.98,18.0,59500.0,17.98,18.02,17.98,18.0,59500.0
2015-03-23 10:35:00,18.0,18.03,18.0,18.02,186100.0,18.0,18.03,18.0,18.02,186100.0
2015-03-23 10:40:00,18.02,18.03,18.0,18.0,70500.0,18.02,18.03,18.0,18.0,70500.0
2015-03-23 10:45:00,18.02,18.03,17.99,18.01,287800.0,18.02,18.03,17.99,18.01,287800.0
2015-03-23 10:50:00,18.01,18.03,18.0,18.02,31500.0,18.01,18.03,18.0,18.02,31500.0
2015-03-23 10:55:00,18.02,18.02,18.0,18.02,72800.0,18.02,18.02,18.0,18.02,72800.0
2015-03-23 11:00:00,18.02,18.05,18.01,18.05,118800.0,18.02,18.05,18.01,18.05,118800.0
2015-03-23 11:05:00,18.05,18.06,18.03,18.04,630100.0,18.05,18.06,18.03,18.04,630100.0
2015-03-23 11:10:00,18.05,18.05,18.02,18.03,15500.0,18.05,18.05,18.02,18.03,15500.0
2015-03-23 11:15:00,18.02,18.06,18.02,18.03,87100.0,18.02,18.06,18.02,18.03,87100.0
2015-03-23 11:20:00,18.03,18.04,18.0,18.01,57300.0,18.03,18.04,18.0,18.01,57300.0
2015-03-23 11:25:00,18.02,18.02,17.98,17.98,31500.0,18.02,18.02,17.98,17.98,31500.0
2015-03-23 11:30:00,17.98,18.02,17.98,18.0,80300.0,17.98,18.02,17.98,18.0,80300.0
2015-03-23 11:35:00,18.01,18.03,18.0,18.03,31700.0,18.01,18.03,18.0,18.03,31700.0
2015-03-23 11:40:00,18.03,18.04,17.99,17.99,39300.0,18.03,18.04,17.99,17.99,39300.0
2015-03-23 11:45:00,18.0,18.01,17.99,18.0,26900.0,18.0,18.01,17.99,18.0,26900.0
2015-03-23 11:50:00,18.0,18.01,17.99,18.0,40900.0,18.0,18.01,17.99,18.0,40900.0
2015-03-23 11:55:00,18.01,18.02,18.0,18.02,19400.0,18.01,18.02,18.0,18.02,19400.0
2015-03-23 12:00:00,18.01,18.02,17.99,18.01,39400.0,18.01,18.02,17.99,18.01,39400.0
2015-03-23 12:05:00,18.01,18.01,17.99,17.99,17400.0,18.01,18.01,17.99,17.99,17400.0
2015-03-23 12:10:00,18.0,18.0,17.97,17.98,37100.0,18.0,18.0,17.97,17.98,37100.0
2015-03-23 12:15:00,17.99,18.0,17.95,17.96,49500.0,17.99,18.0,17.95,17.96,49500.0
2015-03-23 12:20:00,17.96,17.97,17.95,17.97,10100.0,17.96,17.97,17.95,17.97,10100.0
2015-03-23 12:25:00,17.97,17.97,17.96,17.97,6100.0,17.97,17.97,17.96,17.97,6100.0
2015-03-23 12:30:00,17.96,18.01,17.96,18.0,47300.0,17.96,18.01,17.96,18.0,47300.0
2015-03-23 12:35:00,18.01,18.01,17.99,18.01,34100.0,18.01,18.01,17.99,18.01,34100.0
2015-03-23 12:40:00,18.01,18.02,18.0,18.02,49600.0,18.01,18.02,18.0,18.02,49600.0
2015-03-23 12:45:00,18.02,18.03,18.01,18.03,17500.0,18.02,18.03,18.01,18.03,17500.0
2015-03-23 12:50:00,18.03,18.03,18.0,18.0,21800.0,18.03,18.03,18.0,18.0,21800.0
2015-03-23 12:55:00,18.01,18.02,18.0,18.01,11600.0,18.01,18.02,18.0,18.01,11600.0
2015-03-23 13:00:00,18.02,18.02,18.0,18.01,59400.0,18.02,18.02,18.0,18.01,59400.0
2015-03-23 13:05:00,18.02,18.02,18.0,18.01,13400.0,18.02,18.02,18.0,18.01,13400.0
2015-03-23 13:10:00,18.0,18.02,18.0,18.0,18700.0,18.0,18.02,18.0,18.0,18700.0
2015-03-23 13:15:00,18.0,18.02,18.0,18.02,25300.0,18.0,18.02,18.0,18.02,25300.0
2015-03-23 13:20:00,18.02,18.03,18.01,18.03,12000.0,18.02,18.03,18.01,18.03,12000.0
2015-03-23 13:25:00,18.03,18.03,18.0,18.0,17800.0,18.03,18.03,18.0,18.0,17800.0
2015-03-23 13:30:00,18.0,18.0,17.97,17.97,108400.0,18.0,18.0,17.97,17.97,108400.0
2015-03-23 13:35:00,17.97,18.02,17.96,18.02,211700.0,17.97,18.02,17.96,18.02,211700.0
2015-03-23 13:40:00,18.02,18.03,18.0,18.03,134600.0,18.02,18.03,18.0,18.03,134600.0
2015-03-23 13:45:00,18.03,18.03,18.0,18.0,23800.0,18.03,18.03,18.0,18.0,23800.0
2015-03-23 13:50:00,18.0,18.0,17.98,17.99,34900.0,18.0,18.0,17.98,17.99,34900.0
2015-03-23 13:55:00,18.0,18.01,17.99,18.01,243100.0,18.0,18.01,17.99,18.01,243100.0
2015-03-23 14:00:00,18.01,18.04,18.0,18.02,103300.0,18.01,18.04,18.0,18.02,103300.0
2015-03-23 14:05:00,18.02,18.03,18.0,18.02,85800.0,18.02,18.03,18.0,18.02,85800.0
2015-03-23 14:10:00,18.02,18.04,18.0,18.02,88500.0,18.02,18.04,18.0,18.02,88500.0
2015-03-23 14:15:00,18.02,18.02,18.0,18.02,16400.0,18.02,18.02,18.0,18.02,16400.0
2015-03-23 14:20:00,18.01,18.03,18.01,18.03,20400.0,18.01,18.03,18.01,18.03,20400.0
2015-03-23 14:25:00,18.03,18.03,18.02,18.03,8700.0,18.03,18.03,18.02,18.03,8700.0
2015-03-23 14:30:00,18.03,18.03,18.01,18.01,25100.0,18.03,18.03,18.01,18.01,25100.0
2015-03-23 14:35:00,18.02,18.04,18.01,18.03,34400.0,18.02,18.04,18.01,18.03,34400.0
2015-03-23 14:40:00,18.02,18.03,18.02,18.03,12000.0,18.02,18.03,18.02,18.03,12000.0
2015-03-23 14:45:00,18.03,18.04,18.0,18.0,25500.0,18.03,18.04,18.0,18.0,25500.0
2015-03-23 14:50:00,18.0,18.01,17.99,18.01,57700.0,18.0,18.01,17.99,18.01,57700.0
2015-03-23 14:55:00,18.0,18.02,17.99,18.01,207500.0,18.0,18.02,17.99,18.01,207500.0
2015-03-23 15:00:00,18.01,18.02,18.0,18.02,152000.0,18.01,18.02,18.0,18.02,152000.0
2015-03-23 15:05:00,18.02,18.03,18.01,18.02,47000.0,18.02,18.03,18.01,18.02,47000.0
2015-03-23 15:10:00,18.02,18.03,17.99,18.01,54200.0,18.02,18.03,17.99,18.01,54200.0
2015-03-23 15:15:00,18.01,18.01,17.98,18.0,22900.0,18.01,18.01,17.98,18.0,22900.0
2015-03-23 15:20:00,18.0,18.01,17.99,18.0,24800.0,18.0,18.01,17.99,18.0,24800.0
2015-03-23 15:25:00,18.0,18.01,17.99,18.01,39000.0,18.0,18.01,17.99,18.01,39000.0
2015-03-23 15:30:00,18.0,18.01,17.99,18.01,52600.0,18.0,18.01,17.99,18.01,52600.0
2015-03-23 15:35:00,18.01,18.02,18.0,18.01,28700.0,18.01,18.02,18.0,18.01,28700.0
2015-03-23 15:40:00,18.01,18.02,18.0,18.01,68000.0,18.01,18.02,18.0,18.01,68000.0
2015-03-23 15:45:00,18.01,18.02,18.0,18.02,126700.0,18.01,18.02,18.0,18.02,126700.0
2015-03-23 15:50:00,18.02,18.02,18.0,18.01,145200.0,18.02,18.02,18.0,18.01,145200.0
2015-03-23 15:55:00,18.02,18.02,17.98,17.99,251900.0,18.02,18.02,17.98,17.99,251900.0
2015-03-24 09:30:00,18.07,18.07,17.98,18.03,237000.0,18.07,18.07,17.98,18.03,237000.0
2015-03-24 09:35:00,18.02,18.02,17.95,17.98,128000.0,18.02,18.02,17.95,17.98,128000.0
2015-03-24 09:40:00,17.98,18.01,17.96,18.0,87300.0,17.98,18.01,17.96,18.0,87300.0
2015-03-24 09:45:00,18.0,18.09,18.0,18.09,165800.0,18.0,18.09,18.0,18.09,165800.0
2015-03-24 09:50:00,18.09,18.12,18.09,18.12,52900.0,18.09,18.12,18.09,18.12,52900.0
2015-03-24 09:55:00,18.11,18.13,18.1,18.13,216400.0,18.11,18.13,18.1,18.13,216400.0
2015-03-24 10:00:00,18.12,18.13,18.1,18.12,69800.0,18.12,18.13,18.1,18.12,69800.0
2015-03-24 10:05:00,18.11,18.13,18.1,18.12,73800.0,18.11,18.13,18.1,18.12,73800.0
2015-03-24 10:10:00,18.12,18.12,18.09,18.11,97700.0,18.12,18.12,18.09,18.11,97700.0
2015-03-24 10:15:00,18.12,18.13,18.08,18.09,98100.0,18.12,18.13,18.08,18.09,98100.0
2015-03-24 10:20:00,18.08,18.09,18.04,18.05,156100.0,18.08,18.09,18.04,18.05,156100.0
2015-03-24 10:25:00,18.04,18.05,18.02,18.04,39700.0,18.04,18.05,18.02,18.04,39700.0
2015-03-24 10:30:00,18.04,18.05,18.03,18.04,45200.0,18.04,18.05,18.03,18.04,45200.0
2015-03-24 10:35:00,18.03,18.04,18.01,18.01,21100.0,18.03,18.04,18.01,18.01,21100.0
2015-03-24 10:40:00,18.02,18.03,17.95,17.96,175200.0,18.02,18.03,17.95,17.96,175200.0
2015-03-24 10:45:00,17.96,17.99,17.92,17.92,174600.0,17.96,17.99,17.92,17.92,174600.0
2015-03-24 10:50:00,17.92,17.93,17.92,17.92,66000.0,17.92,17.93,17.92,17.92,66000.0
2015-03-24 10:55:00,17.93,17.97,17.89,17.9,165100.0,17.93,17.97,17.89,17.9,165100.0
2015-03-24 11:00:00,17.9,17.92,17.89,17.92,141400.0,17.9,17.92,17.89,17.92,141400.0
2015-03-24 11:05:00,17.91,18.01,17.91,17.97,124400.0,17.91,18.01,17.91,17.97,124400.0
2015-03-24 11:10:00,17.98,17.99,17.94,17.94,57300.0,17.98,17.99,17.94,17.94,57300.0
2015-03-24 11:15:00,17.95,17.99,17.94,17.98,52400.0,17.95,17.99,17.94,17.98,52400.0
2015-03-24 11:20:00,17.98,18.01,17.98,17.99,36100.0,17.98,18.01,17.98,17.99,36100.0
2015-03-24 11:25:00,17.99,18.0,17.97,17.97,41100.0,17.99,18.0,17.97,17.97,41100.0
2015-03-24 11:30:00,17.97,17.98,17.93,17.95,87000.0,17.97,17.98,17.93,17.95,87000.0
2015-03-24 11:35:00,17.95,17.97,17.93,17.93,166800.0,17.95,17.97,17.93,17.93,166800.0
2015-03-24 11:40:00,17.94,17.96,17.9,17.96,73000.0,17.94,17.96,17.9,17.96,73000.0
2015-03-24 11:45:00,17.95,17.99,17.95,17.98,54400.0,17.95,17.99,17.95,17.98,54400.0
2015-03-24 11:50:00,17.98,17.99,17.96,17.98,55700.0,17.98,17.99,17.96,17.98,55700.0
2015-03-24 11:55:00,17.98,17.99,17.96,17.96,32400.0,17.98,17.99,17.96,17.96,32400.0
2015-03-24 12:00:00,17.96,17.96,17.94,17.95,40200.0,17.96,17.96,17.94,17.95,40200.0
2015-03-24 12:05:00,17.96,17.96,17.95,17.96,4600.0,17.96,17.96,17.95,17.96,4600.0
2015-03-24 12:10:00,17.96,17.98,17.95,17.97,48700.0,17.96,17.98,17.95,17.97,48700.0
2015-03-24 12:15:00,17.97,17.98,17.96,17.96,22900.0,17.97,17.98,17.96,17.96,22900.0
2015-03-24 12:20:00,17.96,17.97,17.96,17.96,31600.0,17.96,17.97,17.96,17.96,31600.0
2015-03-24 12:25:00,17.96,17.96,17.94,17.94,55600.0,17.96,17.96,17.94,17.94,55600.0
2015-03-24 12:30:00,17.95,17.95,17.93,17.94,67700.0,17.95,17.95,17.93,17.94,67700.0
2015-03-24 12:35:00,17.94,17.95,17.92,17.94,57600.0,17.94,17.95,17.92,17.94,57600.0
2015-03-24 12:40:00,17.94,17.95,17.93,17.93,27300.0,17.94,17.95,17.93,17.93,27300.0
2015-03-24 12:45:00,17.94,17.94,17.9,17.9,21600.0,17.94,17.94,17.9,17.9,21600.0
2015-03-24 12:50:00,17.9,17.92,17.89,17.92,50300.0,17.9,17.92,17.89,17.92,50300.0
2015-03-24 12:55:00,17.92,17.93,17.89,17.89,38900.0,17.92,17.93,17.89,17.89,38900.0
2015-03-24 13:00:00,17.89,17.92,17.89,17.91,21000.0,17.89,17.92,17.89,17.91,21000.0
2015-03-24 13:05:00,17.92,17.95,17.91,17.95,80600.0,17.92,17.95,17.91,17.95,80600.0
2015-03-24 13:10:00,17.95,17.95,17.94,17.95,11500.0,17.95,17.95,17.94,17.95,11500.0
2015-03-24 13:15:00,17.95,17.96,17.94,17.94,36000.0,17.95,17.96,17.94,17.94,36000.0
2015-03-24 13:20:00,17.95,17.95,17.92,17.93,106800.0,17.95,17.95,17.92,17.93,106800.0
2015-03-24 13:25:00,17.93,17.94,17.91,17.93,71000.0,17.93,17.94,17.91,17.93,71000.0
2015-03-24 13:30:00,17.92,17.93,17.91,17.91,54100.0,17.92,17.93,17.91,17.91,54100.0
2015-03-24 13:35:00,17.92,17.92,17.9,17.9,21500.0,17.92,17.92,17.9,17.9,21500.0
2015-03-24 13:40:00,17.91,17.91,17.9,17.91,33100.0,17.91,17.91,17.9,17.91,33100.0
2015-03-24 13:45:00,17.91,17.91,17.89,17.89,30700.0,17.91,17.91,17.89,17.89,30700.0
2015-03-24 13:50:00,17.89,17.91,17.89,17.91,30500.0,17.89,17.91,17.89,17.91,30500.0
2015-03-24 13:55:00,17.9,17.91,17.89,17.9,44600.0,17.9,17.91,17.89,17.9,44600.0
2015-03-24 14:00:00,17.89,17.9,17.87,17.87,38800.0,17.89,17.9,17.87,17.87,38800.0
2015-03-24 14:05:00,17.87,17.89,17.86,17.88,28300.0,17.87,17.89,17.86,17.88,28300.0
2015-03-24 14:10:00,17.88,17.9,17.86,17.87,41800.0,17.88,17.9,17.86,17.87,41800.0
2015-03-24 14:15:00,17.87,17.89,17.84,17.84,31700.0,17.87,17.89,17.84,17.84,31700.0
2015-03-24 14:20:00,17.85,17.85,17.83,17.84,61600.0,17.85,17.85,17.83,17.84,61600.0
2015-03-24 14:25:00,17.85,17.85,17.83,17.84,37900.0,17.85,17.85,17.83,17.84,37900.0
2015-03-24 14:30:00,17.84,17.84,17.82,17.83,101600.0,17.84,17.84,17.82,17.83,101600.0
2015-03-24 14:35:00,17.83,17.85,17.83,17.85,126100.0,17.83,17.85,17.83,17.85,126100.0
2015-03-24 14:40:00,17.84,17.87,17.83,17.87,87600.0,17.84,17.87,17.83,17.87,87600.0
2015-03-24 14:45:00,17.87,17.9,17.87,17.89,90600.0,17.87,17.9,17.87,17.89,90600.0
2015-03-24 14:50:00,17.89,17.9,17.89,17.89,18200.0,17.89,17.9,17.89,17.89,18200.0
2015-03-24 14:55:00,17.89,17.9,17.89,17.9,31900.0,17.89,17.9,17.89,17.9,31900.0
2015-03-24 15:00:00,17.89,17.9,17.87,17.89,114900.0,17.89,17.9,17.87,17.89,114900.0
2015-03-24 15:05:00,17.89,17.9,17.88,17.89,74300.0,17.89,17.9,17.88,17.89,74300.0
2015-03-24 15:10:00,17.89,17.91,17.89,17.89,150700.0,17.89,17.91,17.89,17.89,150700.0
2015-03-24 15:15:00,17.89,17.9,17.88,17.88,138700.0,17.89,17.9,17.88,17.88,138700.0
2015-03-24 15:20:00,17.88,17.88,17.82,17.82,165100.0,17.88,17.88,17.82,17.82,165100.0
2015-03-24 15:25:00,17.82,17.86,17.82,17.83,237400.0,17.82,17.86,17.82,17.83,237400.0
2015-03-24 15:30:00,17.83,17.84,17.83,17.84,39000.0,17.83,17.84,17.83,17.84,39000.0
2015-03-24 15:35:00,17.83,17.84,17.82,17.82,88500.0,17.83,17.84,17.82,17.82,88500.0
2015-03-24 15:40:00,17.82,17.85,17.81,17.82,143000.0,17.82,17.85,17.81,17.82,143000.0
2015-03-24 15:45:00,17.83,17.85,17.82,17.82,185800.0,17.83,17.85,17.82,17.82,185800.0
2015-03-24 15:50:00,17.82,17.84,17.82,17.83,108200.0,17.82,17.84,17.82,17.83,108200.0
2015-03-24 15:55:00,17.83,17.85,17.82,17.83,385000.0,17.83,17.85,17.82,17.83,385000.0
2015-03-25 09:30:00,17.82,17.95,17.8,17.88,134300.0,17.82,17.95,17.8,17.88,134300.0
2015-03-25 09:35:00,17.89,17.91,17.81,17.82,123600.0,17.89,17.91,17.81,17.82,123600.0
2015-03-25 09:40:00,17.81,17.81,17.79,17.8,63600.0,17.81,17.81,17.79,17.8,63600.0
2015-03-25 09:45:00,17.8,17.81,17.73,17.74,165000.0,17.8,17.81,17.73,17.74,165000.0
2015-03-25 09:50:00,17.74,17.78,17.74,17.77,115600.0,17.74,17.78,17.74,17.77,115600.0
2015-03-25 09:55:00,17.76,17.77,17.7,17.71,154300.0,17.76,17.77,17.7,17.71,154300.0
2015-03-25 10:00:00,17.7,17.77,17.7,17.76,74300.0,17.7,17.77,17.7,17.76,74300.0
2015-03-25 10:05:00,17.77,17.87,17.76,17.87,166000.0,17.77,17.87,17.76,17.87,166000.0
2015-03-25 10:10:00,17.87,17.95,17.87,17.93,256400.0,17.87,17.95,17.87,17.93,256400.0
2015-03-25 10:15:00,17.93,17.97,17.93,17.96,105100.0,17.93,17.97,17.93,17.96,105100.0
2015-03-25 10:20:00,17.96,17.99,17.95,17.98,66300.0,17.96,17.99,17.95,17.98,66300.0
2015-03-25 10:25:00,17.98,17.99,17.95,17.96,64900.0,17.98,17.99,17.95,17.96,64900.0
2015-03-25 10:30:00,17.96,17.98,17.95,17.98,57400.0,17.96,17.98,17.95,17.98,57400.0
2015-03-25 10:35:00,17.98,17.99,17.97,17.97,35200.0,17.98,17.99,17.97,17.97,35200.0
2015-03-25 10:40:00,17.97,17.98,17.95,17.96,85800.0,17.97,17.98,17.95,17.96,85800.0
2015-03-25 10:45:00,17.96,17.96,17.92,17.94,66300.0,17.96,17.96,17.92,17.94,66300.0
2015-03-25 10:50:00,17.93,17.94,17.92,17.94,37700.0,17.93,17.94,17.92,17.94,37700.0
2015-03-25 10:55:00,17.94,17.95,17.93,17.95,73600.0,17.94,17.95,17.93,17.95,73600.0
2015-03-25 11:00:00,17.96,17.97,17.94,17.94,49200.0,17.96,17.97,17.94,17.94,49200.0
2015-03-25 11:05:00,17.94,17.95,17.93,17.95,239000.0,17.94,17.95,17.93,17.95,239000.0
2015-03-25 11:10:00,17.94,17.95,17.92,17.94,140600.0,17.94,17.95,17.92,17.94,140600.0
2015-03-25 11:15:00,17.94,17.95,17.92,17.94,239100.0,17.94,17.95,17.92,17.94,239100.0
2015-03-25 11:20:00,17.94,17.94,17.91,17.93,50200.0,17.94,17.94,17.91,17.93,50200.0
2015-03-25 11:25:00,17.93,17.95,17.92,17.93,65200.0,17.93,17.95,17.92,17.93,65200.0
2015-03-25 11:30:00,17.92,17.93,17.86,17.87,131600.0,17.92,17.93,17.86,17.87,131600.0
2015-03-25 11:35:00,17.87,17.88,17.8,17.81,123000.0,17.87,17.88,17.8,17.81,123000.0
2015-03-25 11:40:00,17.8,17.81,17.76,17.77,394500.0,17.8,17.81,17.76,17.77,394500.0
2015-03-25 11:45:00,17.77,17.77,17.75,17.75,36500.0,17.77,17.77,17.75,17.75,36500.0
2015-03-25 11:50:00,17.76,17.79,17.75,17.78,50800.0,17.76,17.79,17.75,17.78,50800.0
2015-03-25 11:55:00,17.77,17.78,17.73,17.77,58300.0,17.77,17.78,17.73,17.77,58300.0
2015-03-25 12:00:00,17.77,17.78,17.76,17.77,57500.0,17.77,17.78,17.76,17.77,57500.0
2015-03-25 12:05:00,17.77,17.78,17.76,17.77,64000.0,17.77,17.78,17.76,17.77,64000.0
2015-03-25 12:10:00,17.77,17.79,17.76,17.79,59000.0,17.77,17.79,17.76,17.79,59000.0
2015-03-25 12:15:00,17.79,17.82,17.79,17.81,261400.0,17.79,17.82,17.79,17.81,261400.0
2015-03-25 12:20:00,17.82,17.82,17.76,17.77,73100.0,17.82,17.82,17.76,17.77,73100.0
2015-03-25 12:25:00,17.76,17.78,17.76,17.78,38200.0,17.76,17.78,17.76,17.78,38200.0
2015-03-25 12:30:00,17.77,17.78,17.72,17.74,68900.0,17.77,17.78,17.72,17.74,68900.0
2015-03-25 12:35:00,17.74,17.74,17.72,17.73,60200.0,17.74,17.74,17.72,17.73,60200.0
2015-03-25 12:40:00,17.73,17.74,17.7,17.71,83300.0,17.73,17.74,17.7,17.71,83300.0
2015-03-25 12:45:00,17.71,17.72,17.69,17.72,99100.0,17.71,17.72,17.69,17.72,99100.0
2015-03-25 12:50:00,17.71,17.74,17.71,17.73,34600.0,17.71,17.74,17.71,17.73,34600.0
2015-03-25 12:55:00,17.73,17.76,17.73,17.75,70800.0,17.73,17.76,17.73,17.75,70800.0
2015-03-25 13:00:00,17.75,17.76,17.72,17.73,53500.0,17.75,17.76,17.72,17.73,53500.0
2015-03-25 13:05:00,17.73,17.74,17.7,17.71,34600.0,17.73,17.74,17.7,17.71,34600.0
2015-03-25 13:10:00,17.71,17.71,17.67,17.68,73400.0,17.71,17.71,17.67,17.68,73400.0
2015-03-25 13:15:00,17.68,17.68,17.63,17.65,74500.0,17.68,17.68,17.63,17.65,74500.0
2015-03-25 13:20:00,17.66,17.67,17.63,17.66,153600.0,17.66,17.67,17.63,17.66,153600.0
2015-03-25 13:25:00,17.66,17.66,17.63,17.63,63800.0,17.66,17.66,17.63,17.63,63800.0
2015-03-25 13:30:00,17.64,17.64,17.61,17.63,60400.0,17.64,17.64,17.61,17.63,60400.0
2015-03-25 13:35:00,17.63,17.67,17.62,17.66,101500.0,17.63,17.67,17.62,17.66,101500.0
2015-03-25 13:40:00,17.66,17.68,17.66,17.68,50200.0,17.66,17.68,17.66,17.68,50200.0
2015-03-25 13:45:00,17.68,17.68,17.65,17.65,58400.0,17.68,17.68,17.65,17.65,58400.0
2015-03-25 13:50:00,17.65,17.66,17.62,17.63,71600.0,17.65,17.66,17.62,17.63,71600.0
2015-03-25 13:55:00,17.62,17.62,17.57,17.58,165400.0,17.62,17.62,17.57,17.58,165400.0
2015-03-25 14:00:00,17.57,17.61,17.56,17.61,72200.0,17.57,17.61,17.56,17.61,72200.0
2015-03-25 14:05:00,17.61,17.61,17.57,17.57,37100.0,17.61,17.61,17.57,17.57,37100.0
2015-03-25 14:10:00,17.57,17.61,17.57,17.61,84800.0,17.57,17.61,17.57,17.61,84800.0
2015-03-25 14:15:00,17.61,17.65,17.59,17.64,139000.0,17.61,17.65,17.59,17.64,139000.0
2015-03-25 14:20:00,17.65,17.69,17.63,17.69,86300.0,17.65,17.69,17.63,17.69,86300.0
2015-03-25 14:25:00,17.69,17.71,17.67,17.7,83500.0,17.69,17.71,17.67,17.7,83500.0
2015-03-25 14:30:00,17.71,17.71,17.68,17.69,65700.0,17.71,17.71,17.68,17.69,65700.0
2015-03-25 14:35:00,17.68,17.73,17.68,17.73,243100.0,17.68,17.73,17.68,17.73,243100.0
2015-03-25 14:40:00,17.73,17.73,17.69,17.69,54800.0,17.73,17.73,17.69,17.69,54800.0
2015-03-25 14:45:00,17.69,17.7,17.67,17.7,105000.0,17.69,17.7,17.67,17.7,105000.0
2015-03-25 14:50:00,17.7,17.71,17.68,17.68,72100.0,17.7,17.71,17.68,17.68,72100.0
2015-03-25 14:55:00,17.69,17.69,17.64,17.64,45800.0,17.69,17.69,17.64,17.64,45800.0
2015-03-25 15:00:00,17.64,17.67,17.64,17.66,95800.0,17.64,17.67,17.64,17.66,95800.0
2015-03-25 15:05:00,17.66,17.67,17.61,17.62,92900.0,17.66,17.67,17.61,17.62,92900.0
2015-03-25 15:10:00,17.63,17.64,17.61,17.63,79300.0,17.63,17.64,17.61,17.63,79300.0
2015-03-25 15:15:00,17.63,17.63,17.61,17.62,54900.0,17.63,17.63,17.61,17.62,54900.0
2015-03-25 15:20:00,17.63,17.63,17.59,17.61,111600.0,17.63,17.63,17.59,17.61,111600.0
2015-03-25 15:25:00,17.61,17.61,17.58,17.61,194000.0,17.61,17.61,17.58,17.61,194000.0
2015-03-25 15:30:00,17.61,17.61,17.58,17.6,143900.0,17.61,17.61,17.58,17.6,143900.0
2015-03-25 15:35:00,17.6,17.6,17.58,17.59,97600.0,17.6,17.6,17.58,17.59,97600.0
2015-03-25 15:40:00,17.6,17.6,17.57,17.6,118100.0,17.6,17.6,17.57,17.6,118100.0
2015-03-25 15:45:00,17.59,17.6,17.52,17.53,273500.0,17.59,17.6,17.52,17.53,273500.0
2015-03-25 15:50:00,17.52,17.53,17.5,17.52,437500.0,17.52,17.53,17.5,17.52,437500.0
2015-03-25 15:55:00,17.52,17.53,17.51,17.52,504800.0,17.52,17.53,17.51,17.52,504800.0
2015-03-26 09:30:00,17.44,17.45,17.34,17.42,213500.0,17.44,17.45,17.34,17.42,213500.0
2015-03-26 09:35:00,17.42,17.49,17.41,17.48,97600.0,17.42,17.49,17.41,17.48,97600.0
2015-03-26 09:40:00,17.48,17.52,17.44,17.46,128600.0,17.48,17.52,17.44,17.46,128600.0
2015-03-26 09:45:00,17.45,17.5,17.42,17.49,125800.0,17.45,17.5,17.42,17.49,125800.0
2015-03-26 09:50:00,17.48,17.55,17.48,17.5,168100.0,17.48,17.55,17.48,17.5,168100.0
2015-03-26 09:55:00,17.51,17.51,17.47,17.5,132000.0,17.51,17.51,17.47,17.5,132000.0
2015-03-26 10:00:00,17.5,17.56,17.5,17.56,71500.0,17.5,17.56,17.5,17.56,71500.0
2015-03-26 10:05:00,17.55,17.57,17.5,17.51,145100.0,17.55,17.57,17.5,17.51,145100.0
2015-03-26 10:10:00,17.5,17.51,17.46,17.47,105400.0,17.5,17.51,17.46,17.47,105400.0
2015-03-26 10:15:00,17.46,17.47,17.39,17.39,273300.0,17.46,17.47,17.39,17.39,273300.0
2015-03-26 10:20:00,17.4,17.43,17.39,17.41,174500.0,17.4,17.43,17.39,17.41,174500.0
2015-03-26 10:25:00,17.41,17.47,17.41,17.46,27100.0,17.41,17.47,17.41,17.46,27100.0
2015-03-26 10:30:00,17.46,17.48,17.43,17.46,48800.0,17.46,17.48,17.43,17.46,48800.0
2015-03-26 10:35:00,17.46,17.5,17.46,17.47,87400.0,17.46,17.5,17.46,17.47,87400.0
2015-03-26 10:40:00,17.48,17.5,17.47,17.5,73700.0,17.48,17.5,17.47,17.5,73700.0
2015-03-26 10:45:00,17.49,17.51,17.45,17.47,62900.0,17.49,17.51,17.45,17.47,62900.0
2015-03-26 10:50:00,17.47,17.5,17.45,17.46,26100.0,17.47,17.5,17.45,17.46,26100.0
2015-03-26 10:55:00,17.46,17.48,17.45,17.48,28900.0,17.46,17.48,17.45,17.48,28900.0
2015-03-26 11:00:00,17.48,17.49,17.44,17.48,63800.0,17.48,17.49,17.44,17.48,63800.0
2015-03-26 11:05:00,17.48,17.53,17.48,17.53,32500.0,17.48,17.53,17.48,17.53,32500.0
2015-03-26 11:10:00,17.53,17.53,17.45,17.46,99700.0,17.53,17.53,17.45,17.46,99700.0
2015-03-26 11:15:00,17.46,17.48,17.43,17.43,45700.0,17.46,17.48,17.43,17.43,45700.0
2015-03-26 11:20:00,17.43,17.44,17.41,17.41,57700.0,17.43,17.44,17.41,17.41,57700.0
2015-03-26 11:25:00,17.41,17.45,17.4,17.43,70600.0,17.41,17.45,17.4,17.43,70600.0
2015-03-26 11:30:00,17.42,17.46,17.41,17.45,71600.0,17.42,17.46,17.41,17.45,71600.0
2015-03-26 11:35:00,17.45,17.47,17.43,17.46,108100.0,17.45,17.47,17.43,17.46,108100.0
2015-03-26 11:40:00,17.47,17.49,17.46,17.48,56800.0,17.47,17.49,17.46,17.48,56800.0
2015-03-26 11:45:00,17.48,17.48,17.45,17.47,18800.0,17.48,17.48,17.45,17.47,18800.0
2015-03-26 11:50:00,17.47,17.49,17.45,17.49,12300.0,17.47,17.49,17.45,17.49,12300.0
2015-03-26 11:55:00,17.49,17.52,17.48,17.52,29600.0,17.49,17.52,17.48,17.52,29600.0
2015-03-26 12:00:00,17.52,17.54,17.51,17.53,42700.0,17.52,17.54,17.51,17.53,42700.0
2015-03-26 12:05:00,17.53,17.54,17.5,17.51,24200.0,17.53,17.54,17.5,17.51,24200.0
2015-03-26 12:10:00,17.52,17.54,17.51,17.54,12800.0,17.52,17.54,17.51,17.54,12800.0
2015-03-26 12:15:00,17.55,17.55,17.52,17.54,16600.0,17.55,17.55,17.52,17.54,16600.0
2015-03-26 12:20:00,17.55,17.55,17.5,17.52,80100.0,17.55,17.55,17.5,17.52,80100.0
2015-03-26 12:25:00,17.52,17.53,17.51,17.52,8700.0,17.52,17.53,17.51,17.52,8700.0
2015-03-26 12:30:00,17.52,17.55,17.51,17.55,24200.0,17.52,17.55,17.51,17.55,24200.0
2015-03-26 12:35:00,17.55,17.55,17.52,17.55,16900.0,17.55,17.55,17.52,17.55,16900.0
2015-03-26 12:40:00,17.55,17.55,17.5,17.51,42700.0,17.55,17.55,17.5,17.51,42700.0
2015-03-26 12:45:00,17.51,17.54,17.5,17.54,24600.0,17.51,17.54,17.5,17.54,24600.0
2015-03-26 12:50:00,17.54,17.57,17.53,17.55,99300.0,17.54,17.57,17.53,17.55,99300.0
2015-03-26 12:55:00,17.55,17.56,17.54,17.55,60600.0,17.55,17.56,17.54,17.55,60600.0
2015-03-26 13:00:00,17.55,17.56,17.53,17.54,31800.0,17.55,17.56,17.53,17.54,31800.0
2015-03-26 13:05:00,17.54,17.55,17.52,17.54,29400.0,17.54,17.55,17.52,17.54,29400.0
2015-03-26 13:10:00,17.55,17.56,17.49,17.5,54600.0,17.55,17.56,17.49,17.5,54600.0
2015-03-26 13:15:00,17.49,17.53,17.48,17.53,23600.0,17.49,17.53,17.48,17.53,23600.0
2015-03-26 13:20:00,17.53,17.54,17.49,17.53,74300.0,17.53,17.54,17.49,17.53,74300.0
2015-03-26 13:25:00,17.53,17.54,17.52,17.54,21400.0,17.53,17.54,17.52,17.54,21400.0
2015-03-26 13:30:00,17.55,17.55,17.51,17.53,48600.0,17.55,17.55,17.51,17.53,48600.0
2015-03-26 13:35:00,17.53,17.55,17.53,17.54,28700.0,17.53,17.55,17.53,17.54,28700.0
2015-03-26 13:40:00,17.54,17.62,17.54,17.61,234900.0,17.54,17.62,17.54,17.61,234900.0
2015-03-26 13:45:00,17.62,17.63,17.61,17.62,37900.0,17.62,17.63,17.61,17.62,37900.0
2015-03-26 13:50:00,17.61,17.62,17.59,17.61,52000.0,17.61,17.62,17.59,17.61,52000.0
2015-03-26 13:55:00,17.62,17.63,17.57,17.57,149500.0,17.62,17.63,17.57,17.57,149500.0
2015-03-26 14:00:00,17.57,17.58,17.55,17.55,37400.0,17.57,17.58,17.55,17.55,37400.0
2015-03-26 14:05:00,17.55,17.56,17.52,17.53,49900.0,17.55,17.56,17.52,17.53,49900.0
2015-03-26 14:10:00,17.53,17.55,17.5,17.51,61200.0,17.53,17.55,17.5,17.51,61200.0
2015-03-26 14:15:00,17.52,17.55,17.51,17.55,45900.0,17.52,17.55,17.51,17.55,45900.0
2015-03-26 14:20:00,17.54,17.55,17.51,17.51,43600.0,17.54,17.55,17.51,17.51,43600.0
2015-03-26 14:25:00,17.51,17.52,17.49,17.5,56300.0,17.51,17.52,17.49,17.5,56300.0
2015-03-26 14:30:00,17.5,17.52,17.49,17.51,26400.0,17.5,17.52,17.49,17.51,26400.0
2015-03-26 14:35:00,17.52,17.53,17.51,17.52,35900.0,17.52,17.53,17.51,17.52,35900.0
2015-03-26 14:40:00,17.52,17.54,17.51,17.53,50900.0,17.52,17.54,17.51,17.53,50900.0
2015-03-26 14:45:00,17.52,17.53,17.5,17.5,38300.0,17.52,17.53,17.5,17.5,38300.0
2015-03-26 14:50:00,17.5,17.5,17.48,17.49,63300.0,17.5,17.5,17.48,17.49,63300.0
2015-03-26 14:55:00,17.49,17.5,17.44,17.44,126200.0,17.49,17.5,17.44,17.44,126200.0
2015-03-26 15:00:00,17.44,17.47,17.44,17.46,64800.0,17.44,17.47,17.44,17.46,64800.0
2015-03-26 15:05:00,17.46,17.47,17.45,17.46,61000.0,17.46,17.47,17.45,17.46,61000.0
2015-03-26 15:10:00,17.47,17.47,17.45,17.45,74000.0,17.47,17.47,17.45,17.45,74000.0
2015-03-26 15:15:00,17.45,17.47,17.44,17.45,54100.0,17.45,17.47,17.44,17.45,54100.0
2015-03-26 15:20:00,17.44,17.47,17.44,17.44,79900.0,17.44,17.47,17.44,17.44,79900.0
2015-03-26 15:25:00,17.45,17.47,17.44,17.46,136700.0,17.45,17.47,17.44,17.46,136700.0
2015-03-26 15:30:00,17.46,17.48,17.43,17.46,123100.0,17.46,17.48,17.43,17.46,123100.0
2015-03-26 15:35:00,17.47,17.51,17.46,17.46,332400.0,17.47,17.51,17.46,17.46,332400.0
2015-03-26 15:40:00,17.46,17.47,17.44,17.45,166600.0,17.46,17.47,17.44,17.45,166600.0
2015-03-26 15:45:00,17.46,17.48,17.45,17.48,207300.0,17.46,17.48,17.45,17.48,207300.0
2015-03-26 15:50:00,17.47,17.48,17.43,17.43,339200.0,17.47,17.48,17.43,17.43,339200.0
2015-03-26 15:55:00,17.44,17.45,17.43,17.44,352700.0,17.44,17.45,17.43,17.44,352700.0
2015-03-27 09:30:00,17.57,17.68,17.52,17.63,218800.0,17.57,17.68,17.52,17.63,218800.0
2015-03-27 09:35:00,17.63,17.75,17.63,17.7,122200.0,17.63,17.75,17.63,17.7,122200.0
2015-03-27 09:40:00,17.71,17.72,17.67,17.67,147300.0,17.71,17.72,17.67,17.67,147300.0
2015-03-27 09:45:00,17.66,17.69,17.63,17.69,72600.0,17.66,17.69,17.63,17.69,72600.0
2015-03-27 09:50:00,17.69,17.69,17.65,17.68,64500.0,17.69,17.69,17.65,17.68,64500.0
2015-03-27 09:55:00,17.67,17.68,17.64,17.66,116500.0,17.67,17.68,17.64,17.66,116500.0
2015-03-27 10:00:00,17.66,17.71,17.64,17.71,51700.0,17.66,17.71,17.64,17.71,51700.0
2015-03-27 10:05:00,17.72,17.73,17.69,17.7,45900.0,17.72,17.73,17.69,17.7,45900.0
2015-03-27 10:10:00,17.69,17.69,17.62,17.64,71800.0,17.69,17.69,17.62,17.64,71800.0
2015-03-27 10:15:00,17.63,17.64,17.58,17.6,123800.0,17.63,17.64,17.58,17.6,123800.0
2015-03-27 10:20:00,17.61,17.69,17.6,17.69,66800.0,17.61,17.69,17.6,17.69,66800.0
2015-03-27 10:25:00,17.69,17.72,17.68,17.72,148500.0,17.69,17.72,17.68,17.72,148500.0
2015-03-27 10:30:00,17.72,17.72,17.62,17.62,114400.0,17.72,17.72,17.62,17.62,114400.0
2015-03-27 10:35:00,17.63,17.73,17.62,17.72,68300.0,17.63,17.73,17.62,17.72,68300.0
2015-03-27 10:40:00,17.73,17.76,17.73,17.76,93200.0,17.73,17.76,17.73,17.76,93200.0
2015-03-27 10:45:00,17.76,17.78,17.74,17.75,75700.0,17.76,17.78,17.74,17.75,75700.0
2015-03-27 10:50:00,17.75,17.75,17.73,17.73,51400.0,17.75,17.75,17.73,17.73,51400.0
2015-03-27 10:55:00,17.73,17.76,17.72,17.74,46200.0,17.73,17.76,17.72,17.74,46200.0
2015-03-27 11:00:00,17.74,17.74,17.71,17.73,19300.0,17.74,17.74,17.71,17.73,19300.0
2015-03-27 11:05:00,17.73,17.74,17.72,17.74,16800.0,17.73,17.74,17.72,17.74,16800.0
2015-03-27 11:10:00,17.74,17.76,17.73,17.75,41500.0,17.74,17.76,17.73,17.75,41500.0
2015-03-27 11:15:00,17.75,17.76,17.68,17.69,117500.0,17.75,17.76,17.68,17.69,117500.0
2015-03-27 11:20:00,17.7,17.75,17.69,17.75,29900.0,17.7,17.75,17.69,17.75,29900.0
2015-03-27 11:25:00,17.75,17.75,17.7,17.71,66400.0,17.75,17.75,17.7,17.71,66400.0
2015-03-27 11:30:00,17.71,17.76,17.71,17.75,59900.0,17.71,17.76,17.71,17.75,59900.0
2015-03-27 11:35:00,17.74,17.75,17.72,17.74,26200.0,17.74,17.75,17.72,17.74,26200.0
2015-03-27 11:40:00,17.74,17.75,17.73,17.75,13700.0,17.74,17.75,17.73,17.75,13700.0
2015-03-27 11:45:00,17.75,17.78,17.74,17.78,68900.0,17.75,17.78,17.74,17.78,68900.0
2015-03-27 11:50:00,17.78,17.78,17.74,17.75,90400.0,17.78,17.78,17.74,17.75,90400.0
2015-03-27 11:55:00,17.74,17.76,17.72,17.76,54700.0,17.74,17.76,17.72,17.76,54700.0
2015-03-27 12:00:00,17.76,17.76,17.73,17.73,44200.0,17.76,17.76,17.73,17.73,44200.0
2015-03-27 12:05:00,17.73,17.75,17.72,17.73,28900.0,17.73,17.75,17.72,17.73,28900.0
2015-03-27 12:10:00,17.73,17.74,17.72,17.74,82400.0,17.73,17.74,17.72,17.74,82400.0
2015-03-27 12:15:00,17.73,17.74,17.72,17.73,49600.0,17.73,17.74,17.72,17.73,49600.0
2015-03-27 12:20:00,17.74,17.75,17.73,17.75,25500.0,17.74,17.75,17.73,17.75,25500.0
2015-03-27 12:25:00,17.75,17.76,17.72,17.73,63400.0,17.75,17.76,17.72,17.73,63400.0
2015-03-27 12:30:00,17.73,17.75,17.73,17.75,39500.0,17.73,17.75,17.73,17.75,39500.0
2015-03-27 12:35:00,17.73,17.75,17.72,17.73,21100.0,17.73,17.75,17.72,17.73,21100.0
2015-03-27 12:40:00,17.73,17.75,17.73,17.74,22500.0,17.73,17.75,17.73,17.74,22500.0
2015-03-27 12:45:00,17.73,17.75,17.72,17.74,38400.0,17.73,17.75,17.72,17.74,38400.0
2015-03-27 12:50:00,17.74,17.76,17.74,17.75,37100.0,17.74,17.76,17.74,17.75,37100.0
2015-03-27 12:55:00,17.75,17.75,17.73,17.73,51200.0,17.75,17.75,17.73,17.73,51200.0
2015-03-27 13:00:00,17.74,17.75,17.73,17.75,97900.0,17.74,17.75,17.73,17.75,97900.0
2015-03-27 13:05:00,17.75,17.75,17.73,17.74,72700.0,17.75,17.75,17.73,17.74,72700.0
2015-03-27 13:10:00,17.74,17.76,17.74,17.76,19800.0,17.74,17.76,17.74,17.76,19800.0
2015-03-27 13:15:00,17.76,17.77,17.75,17.77,45300.0,17.76,17.77,17.75,17.77,45300.0
2015-03-27 13:20:00,17.77,17.78,17.76,17.78,48100.0,17.77,17.78,17.76,17.78,48100.0
2015-03-27 13:25:00,17.77,17.79,17.76,17.77,102400.0,17.77,17.79,17.76,17.77,102400.0
2015-03-27 13:30:00,17.76,17.79,17.76,17.78,56600.0,17.76,17.79,17.76,17.78,56600.0
2015-03-27 13:35:00,17.78,17.78,17.77,17.78,11800.0,17.78,17.78,17.77,17.78,11800.0
2015-03-27 13:40:00,17.78,17.79,17.75,17.76,29800.0,17.78,17.79,17.75,17.76,29800.0
2015-03-27 13:45:00,17.76,17.77,17.74,17.76,34200.0,17.76,17.77,17.74,17.76,34200.0
2015-03-27 13:50:00,17.76,17.77,17.75,17.77,28000.0,17.76,17.77,17.75,17.77,28000.0
2015-03-27 13:55:00,17.77,17.79,17.75,17.76,48500.0,17.77,17.79,17.75,17.76,48500.0
2015-03-27 14:00:00,17.76,17.82,17.76,17.79,72500.0,17.76,17.82,17.76,17.79,72500.0
2015-03-27 14:05:00,17.8,17.81,17.77,17.81,75700.0,17.8,17.81,17.77,17.81,75700.0
2015-03-27 14:10:00,17.81,17.81,17.79,17.8,68600.0,17.81,17.81,17.79,17.8,68600.0
2015-03-27 14:15:00,17.8,17.81,17.79,17.79,25100.0,17.8,17.81,17.79,17.79,25100.0
2015-03-27 14:20:00,17.79,17.81,17.79,17.81,27600.0,17.79,17.81,17.79,17.81,27600.0
2015-03-27 14:25:00,17.81,17.81,17.79,17.8,20100.0,17.81,17.81,17.79,17.8,20100.0
2015-03-27 14:30:00,17.79,17.81,17.79,17.81,32500.0,17.79,17.81,17.79,17.81,32500.0
2015-03-27 14:35:00,17.81,17.82,17.79,17.8,58400.0,17.81,17.82,17.79,17.8,58400.0
2015-03-27 14:40:00,17.79,17.82,17.79,17.82,86300.0,17.79,17.82,17.79,17.82,86300.0
2015-03-27 14:45:00,17.82,17.83,17.81,17.82,43200.0,17.82,17.83,17.81,17.82,43200.0
2015-03-27 14:50:00,17.82,17.84,17.82,17.84,16300.0,17.82,17.84,17.82,17.84,16300.0
2015-03-27 14:55:00,17.84,17.85,17.83,17.84,32800.0,17.84,17.85,17.83,17.84,32800.0
2015-03-27 15:00:00,17.85,17.86,17.84,17.86,36500.0,17.85,17.86,17.84,17.86,36500.0
2015-03-27 15:05:00,17.86,17.88,17.84,17.85,73400.0,17.86,17.88,17.84,17.85,73400.0
2015-03-27 15:10:00,17.84,17.85,17.81,17.82,75800.0,17.84,17.85,17.81,17.82,75800.0
2015-03-27 15:15:00,17.81,17.82,17.79,17.81,76800.0,17.81,17.82,17.79,17.81,76800.0
2015-03-27 15:20:00,17.82,17.84,17.81,17.82,83600.0,17.82,17.84,17.81,17.82,83600.0
2015-03-27 15:25:00,17.82,17.83,17.81,17.83,89000.0,17.82,17.83,17.81,17.83,89000.0
2015-03-27 15:30:00,17.83,17.83,17.82,17.83,27400.0,17.83,17.83,17.82,17.83,27400.0
2015-03-27 15:35:00,17.83,17.85,17.82,17.85,62700.0,17.83,17.85,17.82,17.85,62700.0
2015-03-27 15:40:00,17.85,17.85,17.82,17.82,139400.0,17.85,17.85,17.82,17.82,139400.0
2015-03-27 15:45:00,17.82,17.83,17.78,17.79,145700.0,17.82,17.83,17.78,17.79,145700.0
2015-03-27 15:50:00,17.8,17.82,17.79,17.81,102800.0,17.8,17.82,17.79,17.81,102800.0
2015-03-27 15:55:00,17.81,17.85,17.8,17.82,389400.0,17.81,17.85,17.8,17.82,389400.0
2015-03-30 09:30:00,17.94,17.99,17.91,17.97,214100.0,17.94,17.99,17.91,17.97,214100.0
2015-03-30 09:35:00,17.97,18.0,17.91,17.94,95400.0,17.97,18.0,17.91,17.94,95400.0
2015-03-30 09:40:00,17.94,17.96,17.89,17.92,83600.0,17.94,17.96,17.89,17.92,83600.0
2015-03-30 09:45:00,17.92,17.92,17.89,17.9,142400.0,17.92,17.92,17.89,17.9,142400.0
2015-03-30 09:50:00,17.9,17.91,17.87,17.89,52000.0,17.9,17.91,17.87,17.89,52000.0
2015-03-30 09:55:00,17.89,17.9,17.85,17.87,58000.0,17.89,17.9,17.85,17.87,58000.0
2015-03-30 10:00:00,17.86,17.91,17.85,17.86,100600.0,17.86,17.91,17.85,17.86,100600.0
2015-03-30 10:05:00,17.86,17.92,17.84,17.89,230700.0,17.86,17.92,17.84,17.89,230700.0
2015-03-30 10:10:00,17.88,17.91,17.88,17.89,58800.0,17.88,17.91,17.88,17.89,58800.0
2015-03-30 10:15:00,17.89,17.97,17.87,17.97,241700.0,17.89,17.97,17.87,17.97,241700.0
2015-03-30 10:20:00,17.97,17.98,17.95,17.98,76000.0,17.97,17.98,17.95,17.98,76000.0
2015-03-30 10:25:00,17.97,17.98,17.93,17.94,78800.0,17.97,17.98,17.93,17.94,78800.0
2015-03-30 10:30:00,17.94,18.01,17.92,18.0,256400.0,17.94,18.01,17.92,18.0,256400.0
2015-03-30 10:35:00,18.0,18.04,18.0,18.04,73500.0,18.0,18.04,18.0,18.04,73500.0
2015-03-30 10:40:00,18.04,18.05,18.0,18.04,179300.0,18.04,18.05,18.0,18.04,179300.0
2015-03-30 10:45:00,18.04,18.05,18.0,18.03,107500.0,18.04,18.05,18.0,18.03,107500.0
2015-03-30 10:50:00,18.02,18.03,18.01,18.02,75200.0,18.02,18.03,18.01,18.02,75200.0
2015-03-30 10:55:00,18.03,18.03,18.0,18.01,23000.0,18.03,18.03,18.0,18.01,23000.0
2015-03-30 11:00:00,18.0,18.02,17.95,17.96,131500.0,18.0,18.02,17.95,17.96,131500.0
2015-03-30 11:05:00,17.96,17.97,17.95,17.96,25500.0,17.96,17.97,17.95,17.96,25500.0
2015-03-30 11:10:00,17.96,17.98,17.95,17.98,33800.0,17.96,17.98,17.95,17.98,33800.0
2015-03-30 11:15:00,17.97,17.98,17.96,17.96,16700.0,17.97,17.98,17.96,17.96,16700.0
2015-03-30 11:20:00,17.96,17.96,17.93,17.94,19400.0,17.96,17.96,17.93,17.94,19400.0
2015-03-30 11:25:00,17.94,17.95,17.92,17.93,53500.0,17.94,17.95,17.92,17.93,53500.0
2015-03-30 11:30:00,17.94,17.95,17.92,17.93,23900.0,17.94,17.95,17.92,17.93,23900.0
2015-03-30 11:35:00,17.93,17.96,17.92,17.96,92500.0,17.93,17.96,17.92,17.96,92500.0
2015-03-30 11:40:00,17.96,17.98,17.95,17.97,29300.0,17.96,17.98,17.95,17.97,29300.0
2015-03-30 11:45:00,17.96,18.0,17.96,18.0,62800.0,17.96,18.0,17.96,18.0,62800.0
2015-03-30 11:50:00,18.0,18.01,17.97,17.98,40400.0,18.0,18.01,17.97,17.98,40400.0
2015-03-30 11:55:00,17.99,18.0,17.97,17.98,57000.0,17.99,18.0,17.97,17.98,57000.0
2015-03-30 12:00:00,17.98,17.99,17.96,17.97,47700.0,17.98,17.99,17.96,17.97,47700.0
2015-03-30 12:05:00,17.97,17.99,17.95,17.98,106100.0,17.97,17.99,17.95,17.98,106100.0
2015-03-30 12:10:00,17.98,17.98,17.96,17.98,13100.0,17.98,17.98,17.96,17.98,13100.0
2015-03-30 12:15:00,17.98,17.99,17.96,17.98,98100.0,17.98,17.99,17.96,17.98,98100.0
2015-03-30 12:20:00,17.99,17.99,17.96,17.98,44100.0,17.99,17.99,17.96,17.98,44100.0
2015-03-30 12:25:00,17.98,17.98,17.97,17.98,10800.0,17.98,17.98,17.97,17.98,10800.0
2015-03-30 12:30:00,17.98,17.99,17.97,17.97,26800.0,17.98,17.99,17.97,17.97,26800.0
2015-03-30 12:35:00,17.97,17.98,17.96,17.97,15200.0,17.97,17.98,17.96,17.97,15200.0
2015-03-30 12:40:00,17.97,17.98,17.96,17.96,23300.0,17.97,17.98,17.96,17.96,23300.0
2015-03-30 12:45:00,17.96,17.97,17.95,17.97,81900.0,17.96,17.97,17.95,17.97,81900.0
2015-03-30 12:50:00,17.97,17.98,17.96,17.96,39900.0,17.97,17.98,17.96,17.96,39900.0
2015-03-30 12:55:00,17.97,17.98,17.96,17.96,22800.0,17.97,17.98,17.96,17.96,22800.0
2015-03-30 13:00:00,17.96,18.0,17.96,17.98,60300.0,17.96,18.0,17.96,17.98,60300.0
2015-03-30 13:05:00,17.98,17.99,17.97,17.97,21300.0,17.98,17.99,17.97,17.97,21300.0
2015-03-30 13:10:00,17.98,17.98,17.97,17.98,5600.0,17.98,17.98,17.97,17.98,5600.0
2015-03-30 13:15:00,17.97,17.97,17.96,17.97,37500.0,17.97,17.97,17.96,17.97,37500.0
2015-03-30 13:20:00,17.96,17.99,17.96,17.98,76700.0,17.96,17.99,17.96,17.98,76700.0
2015-03-30 13:25:00,17.98,18.02,17.97,18.02,85600.0,17.98,18.02,17.97,18.02,85600.0
2015-03-30 13:30:00,18.02,18.03,18.0,18.01,45000.0,18.02,18.03,18.0,18.01,45000.0
2015-03-30 13:35:00,18.01,18.03,17.99,18.03,46500.0,18.01,18.03,17.99,18.03,46500.0
2015-03-30 13:40:00,18.02,18.05,18.02,18.05,35700.0,18.02,18.05,18.02,18.05,35700.0
2015-03-30 13:45:00,18.05,18.05,18.03,18.03,65300.0,18.05,18.05,18.03,18.03,65300.0
2015-03-30 13:50:00,18.03,18.04,18.02,18.04,20700.0,18.03,18.04,18.02,18.04,20700.0
2015-03-30 13:55:00,18.04,18.06,18.04,18.06,84400.0,18.04,18.06,18.04,18.06,84400.0
2015-03-30 14:00:00,18.05,18.13,18.05,18.12,312100.0,18.05,18.13,18.05,18.12,312100.0
2015-03-30 14:05:00,18.13,18.14,18.1,18.13,175700.0,18.13,18.14,18.1,18.13,175700.0
2015-03-30 14:10:00,18.13,18.15,18.12,18.15,60600.0,18.13,18.15,18.12,18.15,60600.0
2015-03-30 14:15:00,18.15,18.16,18.12,18.13,107100.0,18.15,18.16,18.12,18.13,107100.0
2015-03-30 14:20:00,18.13,18.14,18.11,18.11,39100.0,18.13,18.14,18.11,18.11,39100.0
2015-03-30 14:25:00,18.12,18.12,18.07,18.1,130900.0,18.12,18.12,18.07,18.1,130900.0
2015-03-30 14:30:00,18.1,18.11,18.09,18.1,45400.0,18.1,18.11,18.09,18.1,45400.0
2015-03-30 14:35:00,18.09,18.11,18.09,18.11,26400.0,18.09,18.11,18.09,18.11,26400.0
2015-03-30 14:40:00,18.11,18.12,18.08,18.1,187100.0,18.11,18.12,18.08,18.1,187100.0
2015-03-30 14:45:00,18.1,18.1,18.09,18.1,13000.0,18.1,18.1,18.09,18.1,13000.0
2015-03-30 14:50:00,18.1,18.1,18.08,18.08,16700.0,18.1,18.1,18.08,18.08,16700.0
2015-03-30 14:55:00,18.08,18.09,18.08,18.09,10000.0,18.08,18.09,18.08,18.09,10000.0
2015-03-30 15:00:00,18.09,18.09,18.08,18.09,18100.0,18.09,18.09,18.08,18.09,18100.0
2015-03-30 15:05:00,18.09,18.09,18.08,18.09,38400.0,18.09,18.09,18.08,18.09,38400.0
2015-03-30 15:10:00,18.09,18.09,18.08,18.09,50800.0,18.09,18.09,18.08,18.09,50800.0
2015-03-30 15:15:00,18.09,18.11,18.08,18.11,64800.0,18.09,18.11,18.08,18.11,64800.0
2015-03-30 15:20:00,18.11,18.11,18.07,18.08,67900.0,18.11,18.11,18.07,18.08,67900.0
2015-03-30 15:25:00,18.07,18.1,18.07,18.09,153000.0,18.07,18.1,18.07,18.09,153000.0
2015-03-30 15:30:00,18.09,18.09,18.07,18.07,103100.0,18.09,18.09,18.07,18.07,103100.0
2015-03-30 15:35:00,18.08,18.1,18.06,18.07,132300.0,18.08,18.1,18.06,18.07,132300.0
2015-03-30 15:40:00,18.06,18.08,18.06,18.06,143000.0,18.06,18.08,18.06,18.06,143000.0
2015-03-30 15:45:00,18.07,18.08,18.06,18.07,166800.0,18.07,18.08,18.06,18.07,166800.0
2015-03-30 15:50:00,18.07,18.07,18.06,18.07,118000.0,18.07,18.07,18.06,18.07,118000.0
2015-03-30 15:55:00,18.07,18.09,18.05,18.06,592300.0,18.07,18.09,18.05,18.06,592300.0
2015-03-31 09:30:00,17.95,17.95,17.89,17.92,215200.0,17.95,17.95,17.89,17.92,215200.0
2015-03-31 09:35:00,17.92,17.93,17.83,17.85,100200.0,17.92,17.93,17.83,17.85,100200.0
2015-03-31 09:40:00,17.85,17.86,17.8,17.8,41600.0,17.85,17.86,17.8,17.8,41600.0
2015-03-31 09:45:00,17.8,17.87,17.8,17.87,81200.0,17.8,17.87,17.8,17.87,81200.0
2015-03-31 09:50:00,17.86,17.91,17.85,17.91,65000.0,17.86,17.91,17.85,17.91,65000.0
2015-03-31 09:55:00,17.91,17.91,17.89,17.89,57800.0,17.91,17.91,17.89,17.89,57800.0
2015-03-31 10:00:00,17.89,17.94,17.89,17.92,394300.0,17.89,17.94,17.89,17.92,394300.0
2015-03-31 10:05:00,17.93,17.93,17.89,17.9,364600.0,17.93,17.93,17.89,17.9,364600.0
2015-03-31 10:10:00,17.91,17.91,17.85,17.86,178400.0,17.91,17.91,17.85,17.86,178400.0
2015-03-31 10:15:00,17.86,17.86,17.83,17.84,99400.0,17.86,17.86,17.83,17.84,99400.0
2015-03-31 10:20:00,17.84,17.87,17.83,17.87,40200.0,17.84,17.87,17.83,17.87,40200.0
2015-03-31 10:25:00,17.86,17.89,17.86,17.88,84700.0,17.86,17.89,17.86,17.88,84700.0
2015-03-31 10:30:00,17.88,17.89,17.86,17.87,179400.0,17.88,17.89,17.86,17.87,179400.0
2015-03-31 10:35:00,17.88,17.89,17.85,17.85,74200.0,17.88,17.89,17.85,17.85,74200.0
2015-03-31 10:40:00,17.86,17.88,17.85,17.87,38200.0,17.86,17.88,17.85,17.87,38200.0
2015-03-31 10:45:00,17.87,17.88,17.85,17.86,115700.0,17.87,17.88,17.85,17.86,115700.0
2015-03-31 10:50:00,17.86,17.86,17.84,17.84,38100.0,17.86,17.86,17.84,17.84,38100.0
2015-03-31 10:55:00,17.85,17.86,17.84,17.84,64200.0,17.85,17.86,17.84,17.84,64200.0
2015-03-31 11:00:00,17.84,17.88,17.83,17.87,90300.0,17.84,17.88,17.83,17.87,90300.0
2015-03-31 11:05:00,17.88,17.9,17.85,17.9,211900.0,17.88,17.9,17.85,17.9,211900.0
2015-03-31 11:10:00,17.9,17.93,17.9,17.92,30400.0,17.9,17.93,17.9,17.92,30400.0
2015-03-31 11:15:00,17.93,17.93,17.92,17.92,19200.0,17.93,17.93,17.92,17.92,19200.0
2015-03-31 11:20:00,17.93,17.96,17.91,17.95,145700.0,17.93,17.96,17.91,17.95,145700.0
2015-03-31 11:25:00,17.95,17.95,17.93,17.94,50000.0,17.95,17.95,17.93,17.94,50000.0
2015-03-31 11:30:00,17.93,17.94,17.89,17.9,50000.0,17.93,17.94,17.89,17.9,50000.0
2015-03-31 11:35:00,17.91,17.92,17.89,17.91,39800.0,17.91,17.92,17.89,17.91,39800.0
2015-03-31 11:40:00,17.92,17.92,17.89,17.89,58300.0,17.92,17.92,17.89,17.89,58300.0
2015-03-31 11:45:00,17.89,17.91,17.89,17.9,35100.0,17.89,17.91,17.89,17.9,35100.0
2015-03-31 11:50:00,17.9,17.91,17.88,17.88,102500.0,17.9,17.91,17.88,17.88,102500.0
2015-03-31 11:55:00,17.89,17.89,17.88,17.89,12200.0,17.89,17.89,17.88,17.89,12200.0
2015-03-31 12:00:00,17.89,17.89,17.85,17.86,152500.0,17.89,17.89,17.85,17.86,152500.0
2015-03-31 12:05:00,17.86,17.87,17.85,17.86,44900.0,17.86,17.87,17.85,17.86,44900.0
2015-03-31 12:10:00,17.86,17.88,17.85,17.88,60600.0,17.86,17.88,17.85,17.88,60600.0
2015-03-31 12:15:00,17.88,17.88,17.86,17.87,51400.0,17.88,17.88,17.86,17.87,51400.0
2015-03-31 12:20:00,17.86,17.89,17.86,17.87,69000.0,17.86,17.89,17.86,17.87,69000.0
2015-03-31 12:25:00,17.87,17.87,17.85,17.87,35200.0,17.87,17.87,17.85,17.87,35200.0
2015-03-31 12:30:00,17.87,17.88,17.85,17.88,75300.0,17.87,17.88,17.85,17.88,75300.0
2015-03-31 12:35:00,17.88,17.91,17.87,17.91,26900.0,17.88,17.91,17.87,17.91,26900.0
2015-03-31 12:40:00,17.9,17.91,17.89,17.9,18400.0,17.9,17.91,17.89,17.9,18400.0
2015-03-31 12:45:00,17.9,17.91,17.89,17.9,65000.0,17.9,17.91,17.89,17.9,65000.0
2015-03-31 12:50:00,17.9,17.91,17.9,17.9,8500.0,17.9,17.91,17.9,17.9,8500.0
2015-03-31 12:55:00,17.91,17.92,17.9,17.91,57300.0,17.91,17.92,17.9,17.91,57300.0
2015-03-31 13:00:00,17.91,17.91,17.9,17.91,4600.0,17.91,17.91,17.9,17.91,4600.0
2015-03-31 13:05:00,17.91,17.91,17.9,17.91,12600.0,17.91,17.91,17.9,17.91,12600.0
2015-03-31 13:10:00,17.91,17.91,17.89,17.91,41700.0,17.91,17.91,17.89,17.91,41700.0
2015-03-31 13:15:00,17.9,17.92,17.9,17.92,44500.0,17.9,17.92,17.9,17.92,44500.0
2015-03-31 13:20:00,17.91,17.93,17.91,17.93,16300.0,17.91,17.93,17.91,17.93,16300.0
2015-03-31 13:25:00,17.93,17.93,17.89,17.89,55800.0,17.93,17.93,17.89,17.89,55800.0
2015-03-31 13:30:00,17.89,17.92,17.89,17.91,41600.0,17.89,17.92,17.89,17.91,41600.0
2015-03-31 13:35:00,17.92,17.92,17.88,17.88,42800.0,17.92,17.92,17.88,17.88,42800.0
2015-03-31 13:40:00,17.88,17.9,17.88,17.9,25200.0,17.88,17.9,17.88,17.9,25200.0
2015-03-31 13:45:00,17.89,17.91,17.89,17.91,23200.0,17.89,17.91,17.89,17.91,23200.0
2015-03-31 13:50:00,17.91,17.91,17.88,17.88,51100.0,17.91,17.91,17.88,17.88,51100.0
2015-03-31 13:55:00,17.88,17.88,17.86,17.88,30900.0,17.88,17.88,17.86,17.88,30900.0
2015-03-31 14:00:00,17.88,17.89,17.87,17.89,21100.0,17.88,17.89,17.87,17.89,21100.0
2015-03-31 14:05:00,17.89,17.89,17.86,17.87,59200.0,17.89,17.89,17.86,17.87,59200.0
2015-03-31 14:10:00,17.87,17.87,17.86,17.87,27000.0,17.87,17.87,17.86,17.87,27000.0
2015-03-31 14:15:00,17.86,17.87,17.84,17.84,93900.0,17.86,17.87,17.84,17.84,93900.0
2015-03-31 14:20:00,17.84,17.85,17.82,17.83,177400.0,17.84,17.85,17.82,17.83,177400.0
2015-03-31 14:25:00,17.84,17.84,17.81,17.81,56300.0,17.84,17.84,17.81,17.81,56300.0
2015-03-31 14:30:00,17.82,17.84,17.81,17.82,80500.0,17.82,17.84,17.81,17.82,80500.0
2015-03-31 14:35:00,17.82,17.84,17.82,17.84,26400.0,17.82,17.84,17.82,17.84,26400.0
2015-03-31 14:40:00,17.84,17.84,17.83,17.84,28100.0,17.84,17.84,17.83,17.84,28100.0
2015-03-31 14:45:00,17.84,17.84,17.83,17.84,30200.0,17.84,17.84,17.83,17.84,30200.0
2015-03-31 14:50:00,17.83,17.84,17.82,17.82,80600.0,17.83,17.84,17.82,17.82,80600.0
2015-03-31 14:55:00,17.82,17.84,17.81,17.84,123200.0,17.82,17.84,17.81,17.84,123200.0
2015-03-31 15:00:00,17.84,17.84,17.8,17.8,92100.0,17.84,17.84,17.8,17.8,92100.0
2015-03-31 15:05:00,17.81,17.81,17.78,17.8,66700.0,17.81,17.81,17.78,17.8,66700.0
2015-03-31 15:10:00,17.8,17.81,17.77,17.77,44300.0,17.8,17.81,17.77,17.77,44300.0
2015-03-31 15:15:00,17.77,17.77,17.73,17.74,107600.0,17.77,17.77,17.73,17.74,107600.0
2015-03-31 15:20:00,17.74,17.75,17.71,17.72,60000.0,17.74,17.75,17.71,17.72,60000.0
2015-03-31 15:25:00,17.72,17.74,17.71,17.73,58700.0,17.72,17.74,17.71,17.73,58700.0
2015-03-31 15:30:00,17.73,17.74,17.7,17.71,89100.0,17.73,17.74,17.7,17.71,89100.0
2015-03-31 15:35:00,17.72,17.75,17.71,17.74,126000.0,17.72,17.75,17.71,17.74,126000.0
2015-03-31 15:40:00,17.73,17.76,17.73,17.73,120800.0,17.73,17.76,17.73,17.73,120800.0
2015-03-31 15:45:00,17.73,17.78,17.73,17.77,203700.0,17.73,17.78,17.73,17.77,203700.0
2015-03-31 15:50:00,17.76,17.77,17.73,17.76,320800.0,17.76,17.77,17.73,17.76,320800.0
2015-03-31 15:55:00,17.76,17.79,17.75,17.75,567900.0,17.76,17.79,17.75,17.75,567900.0
2015-04-01 09:30:00,17.75,17.82,17.62,17.62,193000.0,17.75,17.82,17.62,17.62,193000.0
2015-04-01 09:35:00,17.62,17.63,17.49,17.51,283400.0,17.62,17.63,17.49,17.51,283400.0
2015-04-01 09:40:00,17.5,17.5,17.45,17.5,77900.0,17.5,17.5,17.45,17.5,77900.0
2015-04-01 09:45:00,17.49,17.49,17.35,17.37,337600.0,17.49,17.49,17.35,17.37,337600.0
2015-04-01 09:50:00,17.36,17.38,17.31,17.38,187100.0,17.36,17.38,17.31,17.38,187100.0
2015-04-01 09:55:00,17.38,17.41,17.36,17.39,146200.0,17.38,17.41,17.36,17.39,146200.0
2015-04-01 10:00:00,17.38,17.41,17.37,17.39,103400.0,17.38,17.41,17.37,17.39,103400.0
2015-04-01 10:05:00,17.4,17.48,17.39,17.44,300800.0,17.4,17.48,17.39,17.44,300800.0
2015-04-01 10:10:00,17.44,17.46,17.41,17.42,101600.0,17.44,17.46,17.41,17.42,101600.0
2015-04-01 10:15:00,17.43,17.48,17.41,17.47,68500.0,17.43,17.48,17.41,17.47,68500.0
2015-04-01 10:20:00,17.47,17.49,17.43,17.45,73100.0,17.47,17.49,17.43,17.45,73100.0
2015-04-01 10:25:00,17.45,17.47,17.43,17.45,66300.0,17.45,17.47,17.43,17.45,66300.0
2015-04-01 10:30:00,17.45,17.47,17.42,17.45,69300.0,17.45,17.47,17.42,17.45,69300.0
2015-04-01 10:35:00,17.45,17.46,17.43,17.45,93100.0,17.45,17.46,17.43,17.45,93100.0
2015-04-01 10:40:00,17.45,17.5,17.45,17.49,48500.0,17.45,17.5,17.45,17.49,48500.0
2015-04-01 10:45:00,17.49,17.5,17.48,17.5,30300.0,17.49,17.5,17.48,17.5,30300.0
2015-04-01 10:50:00,17.5,17.55,17.5,17.52,69500.0,17.5,17.55,17.5,17.52,69500.0
2015-04-01 10:55:00,17.52,17.52,17.46,17.49,83100.0,17.52,17.52,17.46,17.49,83100.0
2015-04-01 11:00:00,17.49,17.49,17.45,17.49,97100.0,17.49,17.49,17.45,17.49,97100.0
2015-04-01 11:05:00,17.49,17.5,17.47,17.49,37200.0,17.49,17.5,17.47,17.49,37200.0
2015-04-01 11:10:00,17.49,17.52,17.48,17.52,73600.0,17.49,17.52,17.48,17.52,73600.0
2015-04-01 11:15:00,17.52,17.52,17.49,17.51,48600.0,17.52,17.52,17.49,17.51,48600.0
2015-04-01 11:20:00,17.51,17.51,17.47,17.48,42200.0,17.51,17.51,17.47,17.48,42200.0
2015-04-01 11:25:00,17.48,17.48,17.45,17.47,28200.0,17.48,17.48,17.45,17.47,28200.0
2015-04-01 11:30:00,17.47,17.48,17.43,17.44,78500.0,17.47,17.48,17.43,17.44,78500.0
2015-04-01 11:35:00,17.44,17.46,17.44,17.46,34300.0,17.44,17.46,17.44,17.46,34300.0
2015-04-01 11:40:00,17.46,17.5,17.46,17.48,47800.0,17.46,17.5,17.46,17.48,47800.0
2015-04-01 11:45:00,17.48,17.51,17.46,17.49,61800.0,17.48,17.51,17.46,17.49,61800.0
2015-04-01 11:50:00,17.49,17.5,17.46,17.47,32200.0,17.49,17.5,17.46,17.47,32200.0
2015-04-01 11:55:00,17.48,17.48,17.43,17.45,118800.0,17.48,17.48,17.43,17.45,118800.0
2015-04-01 12:00:00,17.45,17.47,17.44,17.44,43700.0,17.45,17.47,17.44,17.44,43700.0
2015-04-01 12:05:00,17.45,17.45,17.43,17.45,33600.0,17.45,17.45,17.43,17.45,33600.0
2015-04-01 12:10:00,17.45,17.46,17.42,17.44,39400.0,17.45,17.46,17.42,17.44,39400.0
2015-04-01 12:15:00,17.45,17.46,17.44,17.45,18900.0,17.45,17.46,17.44,17.45,18900.0
2015-04-01 12:20:00,17.44,17.46,17.43,17.44,41500.0,17.44,17.46,17.43,17.44,41500.0
2015-04-01 12:25:00,17.45,17.48,17.45,17.48,13700.0,17.45,17.48,17.45,17.48,13700.0
2015-04-01 12:30:00,17.48,17.49,17.44,17.48,173600.0,17.48,17.49,17.44,17.48,173600.0
2015-04-01 12:35:00,17.48,17.49,17.47,17.48,33100.0,17.48,17.49,17.47,17.48,33100.0
2015-04-01 12:40:00,17.48,17.49,17.46,17.46,58400.0,17.48,17.49,17.46,17.46,58400.0
2015-04-01 12:45:00,17.47,17.49,17.44,17.48,99200.0,17.47,17.49,17.44,17.48,99200.0
2015-04-01 12:50:00,17.48,17.49,17.47,17.47,51400.0,17.48,17.49,17.47,17.47,51400.0
2015-04-01 12:55:00,17.47,17.49,17.46,17.46,58700.0,17.47,17.49,17.46,17.46,58700.0
2015-04-01 13:00:00,17.46,17.49,17.46,17.48,24200.0,17.46,17.49,17.46,17.48,24200.0
2015-04-01 13:05:00,17.48,17.5,17.48,17.5,22100.0,17.48,17.5,17.48,17.5,22100.0
2015-04-01 13:10:00,17.5,17.51,17.48,17.5,74400.0,17.5,17.51,17.48,17.5,74400.0
2015-04-01 13:15:00,17.5,17.5,17.47,17.47,26800.0,17.5,17.5,17.47,17.47,26800.0
2015-04-01 13:20:00,17.46,17.49,17.46,17.48,37500.0,17.46,17.49,17.46,17.48,37500.0
2015-04-01 13:25:00,17.47,17.49,17.47,17.49,17600.0,17.47,17.49,17.47,17.49,17600.0
2015-04-01 13:30:00,17.49,17.49,17.47,17.48,26200.0,17.49,17.49,17.47,17.48,26200.0
2015-04-01 13:35:00,17.48,17.49,17.46,17.48,28600.0,17.48,17.49,17.46,17.48,28600.0
2015-04-01 13:40:00,17.48,17.51,17.47,17.49,24300.0,17.48,17.51,17.47,17.49,24300.0
2015-04-01 13:45:00,17.48,17.5,17.47,17.49,39900.0,17.48,17.5,17.47,17.49,39900.0
2015-04-01 13:50:00,17.49,17.49,17.48,17.48,7600.0,17.49,17.49,17.48,17.48,7600.0
2015-04-01 13:55:00,17.48,17.5,17.48,17.5,828300.0,17.48,17.5,17.48,17.5,828300.0
2015-04-01 14:00:00,17.5,17.51,17.48,17.49,41100.0,17.5,17.51,17.48,17.49,41100.0
2015-04-01 14:05:00,17.49,17.54,17.49,17.53,46300.0,17.49,17.54,17.49,17.53,46300.0
2015-04-01 14:10:00,17.53,17.58,17.52,17.53,386500.0,17.53,17.58,17.52,17.53,386500.0
2015-04-01 14:15:00,17.52,17.53,17.49,17.5,130400.0,17.52,17.53,17.49,17.5,130400.0
2015-04-01 14:20:00,17.5,17.55,17.49,17.55,99300.0,17.5,17.55,17.49,17.55,99300.0
2015-04-01 14:25:00,17.55,17.56,17.52,17.55,62900.0,17.55,17.56,17.52,17.55,62900.0
2015-04-01 14:30:00,17.55,17.56,17.53,17.56,121600.0,17.55,17.56,17.53,17.56,121600.0
2015-04-01 14:35:00,17.56,17.56,17.53,17.56,50700.0,17.56,17.56,17.53,17.56,50700.0
2015-04-01 14:40:00,17.56,17.57,17.54,17.56,78500.0,17.56,17.57,17.54,17.56,78500.0
2015-04-01 14:45:00,17.55,17.61,17.55,17.6,55700.0,17.55,17.61,17.55,17.6,55700.0
2015-04-01 14:50:00,17.6,17.6,17.57,17.6,78700.0,17.6,17.6,17.57,17.6,78700.0
2015-04-01 14:55:00,17.59,17.61,17.59,17.61,102100.0,17.59,17.61,17.59,17.61,102100.0
2015-04-01 15:00:00,17.61,17.61,17.58,17.58,78100.0,17.61,17.61,17.58,17.58,78100.0
2015-04-01 15:05:00,17.59,17.59,17.53,17.53,97100.0,17.59,17.59,17.53,17.53,97100.0
2015-04-01 15:10:00,17.54,17.58,17.52,17.56,201700.0,17.54,17.58,17.52,17.56,201700.0
2015-04-01 15:15:00,17.57,17.58,17.56,17.57,64400.0,17.57,17.58,17.56,17.57,64400.0
2015-04-01 15:20:00,17.57,17.59,17.56,17.59,65800.0,17.57,17.59,17.56,17.59,65800.0
2015-04-01 15:25:00,17.58,17.59,17.55,17.55,120700.0,17.58,17.59,17.55,17.55,120700.0
2015-04-01 15:30:00,17.56,17.57,17.53,17.57,207000.0,17.56,17.57,17.53,17.57,207000.0
2015-04-01 15:35:00,17.57,17.6,17.56,17.57,147600.0,17.57,17.6,17.56,17.57,147600.0
2015-04-01 15:40:00,17.57,17.6,17.55,17.57,161500.0,17.57,17.6,17.55,17.57,161500.0
2015-04-01 15:45:00,17.57,17.59,17.56,17.57,211300.0,17.57,17.59,17.56,17.57,211300.0
2015-04-01 15:50:00,17.57,17.61,17.57,17.61,249800.0,17.57,17.61,17.57,17.61,249800.0
2015-04-01 15:55:00,17.61,17.65,17.6,17.64,627300.0,17.61,17.65,17.6,17.64,627300.0
2015-04-02 09:30:00,17.66,17.73,17.64,17.64,147900.0,17.66,17.73,17.64,17.64,147900.0
2015-04-02 09:35:00,17.64,17.67,17.59,17.59,121700.0,17.64,17.67,17.59,17.59,121700.0
2015-04-02 09:40:00,17.59,17.65,17.54,17.64,56100.0,17.59,17.65,17.54,17.64,56100.0
2015-04-02 09:45:00,17.65,17.74,17.65,17.74,74800.0,17.65,17.74,17.65,17.74,74800.0
2015-04-02 09:50:00,17.75,17.81,17.74,17.81,56200.0,17.75,17.81,17.74,17.81,56200.0
2015-04-02 09:55:00,17.81,17.82,17.76,17.77,49600.0,17.81,17.82,17.76,17.77,49600.0
2015-04-02 10:00:00,17.77,17.83,17.77,17.8,102500.0,17.77,17.83,17.77,17.8,102500.0
2015-04-02 10:05:00,17.8,17.81,17.73,17.75,95100.0,17.8,17.81,17.73,17.75,95100.0
2015-04-02 10:10:00,17.75,17.75,17.73,17.73,42100.0,17.75,17.75,17.73,17.73,42100.0
2015-04-02 10:15:00,17.73,17.75,17.7,17.71,69600.0,17.73,17.75,17.7,17.71,69600.0
2015-04-02 10:20:00,17.72,17.74,17.69,17.7,85400.0,17.72,17.74,17.69,17.7,85400.0
2015-04-02 10:25:00,17.7,17.7,17.66,17.7,72600.0,17.7,17.7,17.66,17.7,72600.0
2015-04-02 10:30:00,17.7,17.75,17.69,17.75,51300.0,17.7,17.75,17.69,17.75,51300.0
2015-04-02 10:35:00,17.74,17.75,17.71,17.71,53000.0,17.74,17.75,17.71,17.71,53000.0
2015-04-02 10:40:00,17.71,17.76,17.71,17.75,120700.0,17.71,17.76,17.71,17.75,120700.0
2015-04-02 10:45:00,17.75,17.77,17.75,17.75,71500.0,17.75,17.77,17.75,17.75,71500.0
2015-04-02 10:50:00,17.76,17.77,17.75,17.77,38200.0,17.76,17.77,17.75,17.77,38200.0
2015-04-02 10:55:00,17.77,17.78,17.76,17.78,25300.0,17.77,17.78,17.76,17.78,25300.0
2015-04-02 11:00:00,17.78,17.78,17.72,17.75,102700.0,17.78,17.78,17.72,17.75,102700.0
2015-04-02 11:05:00,17.74,17.75,17.72,17.73,37300.0,17.74,17.75,17.72,17.73,37300.0
2015-04-02 11:10:00,17.72,17.74,17.71,17.71,61100.0,17.72,17.74,17.71,17.71,61100.0
2015-04-02 11:15:00,17.71,17.74,17.69,17.72,39000.0,17.71,17.74,17.69,17.72,39000.0
2015-04-02 11:20:00,17.73,17.74,17.72,17.72,64600.0,17.73,17.74,17.72,17.72,64600.0
2015-04-02 11:25:00,17.72,17.74,17.7,17.7,76600.0,17.72,17.74,17.7,17.7,76600.0
2015-04-02 11:30:00,17.7,17.71,17.69,17.7,69900.0,17.7,17.71,17.69,17.7,69900.0
2015-04-02 11:35:00,17.7,17.71,17.69,17.7,54500.0,17.7,17.71,17.69,17.7,54500.0
2015-04-02 11:40:00,17.71,17.71,17.68,17.7,62500.0,17.71,17.71,17.68,17.7,62500.0
2015-04-02 11:45:00,17.7,17.7,17.64,17.64,85200.0,17.7,17.7,17.64,17.64,85200.0
2015-04-02 11:50:00,17.65,17.66,17.64,17.65,100500.0,17.65,17.66,17.64,17.65,100500.0
2015-04-02 11:55:00,17.65,17.66,17.64,17.64,47300.0,17.65,17.66,17.64,17.64,47300.0
2015-04-02 12:00:00,17.64,17.65,17.63,17.64,66100.0,17.64,17.65,17.63,17.64,66100.0
2015-04-02 12:05:00,17.63,17.64,17.62,17.64,82500.0,17.63,17.64,17.62,17.64,82500.0
2015-04-02 12:10:00,17.64,17.66,17.63,17.64,37600.0,17.64,17.66,17.63,17.64,37600.0
2015-04-02 12:15:00,17.64,17.65,17.63,17.64,46800.0,17.64,17.65,17.63,17.64,46800.0
2015-04-02 12:20:00,17.64,17.65,17.64,17.65,8000.0,17.64,17.65,17.64,17.65,8000.0
2015-04-02 12:25:00,17.65,17.66,17.64,17.65,19700.0,17.65,17.66,17.64,17.65,19700.0
2015-04-02 12:30:00,17.66,17.67,17.64,17.65,67100.0,17.66,17.67,17.64,17.65,67100.0
2015-04-02 12:35:00,17.65,17.66,17.64,17.65,36200.0,17.65,17.66,17.64,17.65,36200.0
2015-04-02 12:40:00,17.65,17.7,17.64,17.7,45400.0,17.65,17.7,17.64,17.7,45400.0
2015-04-02 12:45:00,17.7,17.7,17.68,17.7,27000.0,17.7,17.7,17.68,17.7,27000.0
2015-04-02 12:50:00,17.7,17.72,17.69,17.71,18800.0,17.7,17.72,17.69,17.71,18800.0
2015-04-02 12:55:00,17.71,17.72,17.68,17.69,30700.0,17.71,17.72,17.68,17.69,30700.0
2015-04-02 13:00:00,17.69,17.7,17.67,17.69,43500.0,17.69,17.7,17.67,17.69,43500.0
2015-04-02 13:05:00,17.69,17.71,17.69,17.7,37200.0,17.69,17.71,17.69,17.7,37200.0
2015-04-02 13:10:00,17.7,17.71,17.7,17.71,53600.0,17.7,17.71,17.7,17.71,53600.0
2015-04-02 13:15:00,17.71,17.72,17.7,17.72,57100.0,17.71,17.72,17.7,17.72,57100.0
2015-04-02 13:20:00,17.71,17.72,17.71,17.72,11100.0,17.71,17.72,17.71,17.72,11100.0
2015-04-02 13:25:00,17.71,17.72,17.71,17.72,12800.0,17.71,17.72,17.71,17.72,12800.0
2015-04-02 13:30:00,17.72,17.72,17.68,17.71,115900.0,17.72,17.72,17.68,17.71,115900.0
2015-04-02 13:35:00,17.71,17.71,17.69,17.7,39900.0,17.71,17.71,17.69,17.7,39900.0
2015-04-02 13:40:00,17.7,17.7,17.67,17.69,51500.0,17.7,17.7,17.67,17.69,51500.0
2015-04-02 13:45:00,17.69,17.7,17.68,17.68,49200.0,17.69,17.7,17.68,17.68,49200.0
2015-04-02 13:50:00,17.68,17.69,17.68,17.69,10200.0,17.68,17.69,17.68,17.69,10200.0
2015-04-02 13:55:00,17.68,17.7,17.68,17.7,43800.0,17.68,17.7,17.68,17.7,43800.0
2015-04-02 14:00:00,17.7,17.7,17.67,17.68,42200.0,17.7,17.7,17.67,17.68,42200.0
2015-04-02 14:05:00,17.68,17.7,17.67,17.69,42400.0,17.68,17.7,17.67,17.69,42400.0
2015-04-02 14:10:00,17.69,17.69,17.68,17.69,11900.0,17.69,17.69,17.68,17.69,11900.0
2015-04-02 14:15:00,17.69,17.72,17.68,17.72,27500.0,17.69,17.72,17.68,17.72,27500.0
2015-04-02 14:20:00,17.71,17.72,17.69,17.71,97500.0,17.71,17.72,17.69,17.71,97500.0
2015-04-02 14:25:00,17.71,17.72,17.69,17.71,167300.0,17.71,17.72,17.69,17.71,167300.0
2015-04-02 14:30:00,17.71,17.71,17.69,17.71,299400.0,17.71,17.71,17.69,17.71,299400.0
2015-04-02 14:35:00,17.71,17.72,17.71,17.71,11500.0,17.71,17.72,17.71,17.71,11500.0
2015-04-02 14:40:00,17.71,17.72,17.67,17.68,51500.0,17.71,17.72,17.67,17.68,51500.0
2015-04-02 14:45:00,17.68,17.69,17.66,17.69,40400.0,17.68,17.69,17.66,17.69,40400.0
2015-04-02 14:50:00,17.69,17.7,17.68,17.7,13100.0,17.69,17.7,17.68,17.7,13100.0
2015-04-02 14:55:00,17.7,17.71,17.69,17.71,33700.0,17.7,17.71,17.69,17.71,33700.0
2015-04-02 15:00:00,17.71,17.71,17.7,17.71,30700.0,17.71,17.71,17.7,17.71,30700.0
2015-04-02 15:05:00,17.71,17.71,17.7,17.71,22400.0,17.71,17.71,17.7,17.71,22400.0
2015-04-02 15:10:00,17.71,17.71,17.69,17.7,55000.0,17.71,17.71,17.69,17.7,55000.0
2015-04-02 15:15:00,17.7,17.71,17.69,17.71,28200.0,17.7,17.71,17.69,17.71,28200.0
2015-04-02 15:20:00,17.71,17.71,17.7,17.71,18900.0,17.71,17.71,17.7,17.71,18900.0
2015-04-02 15:25:00,17.71,17.73,17.7,17.73,47600.0,17.71,17.73,17.7,17.73,47600.0
2015-04-02 15:30:00,17.72,17.73,17.71,17.72,67900.0,17.72,17.73,17.71,17.72,67900.0
2015-04-02 15:35:00,17.72,17.74,17.71,17.74,64800.0,17.72,17.74,17.71,17.74,64800.0
2015-04-02 15:40:00,17.74,17.74,17.73,17.74,26100.0,17.74,17.74,17.73,17.74,26100.0
2015-04-02 15:45:00,17.74,17.77,17.73,17.75,200900.0,17.74,17.77,17.73,17.75,200900.0
2015-04-02 15:50:00,17.75,17.76,17.72,17.72,129200.0,17.75,17.76,17.72,17.72,129200.0
2015-04-02 15:55:00,17.73,17.75,17.72,17.72,343800.0,17.73,17.75,17.72,17.72,343800.0
2015-04-06 09:30:00,17.62,17.67,17.58,17.65,129300.0,17.62,17.67,17.58,17.65,129300.0
2015-04-06 09:35:00,17.66,17.72,17.64,17.71,97900.0,17.66,17.72,17.64,17.71,97900.0
2015-04-06 09:40:00,17.71,17.76,17.7,17.73,52800.0,17.71,17.76,17.7,17.73,52800.0
2015-04-06 09:45:00,17.73,17.77,17.72,17.74,97600.0,17.73,17.77,17.72,17.74,97600.0
2015-04-06 09:50:00,17.75,17.75,17.71,17.71,113500.0,17.75,17.75,17.71,17.71,113500.0
2015-04-06 09:55:00,17.71,17.72,17.65,17.65,76200.0,17.71,17.72,17.65,17.65,76200.0
2015-04-06 10:00:00,17.64,17.68,17.6,17.61,444500.0,17.64,17.68,17.6,17.61,444500.0
2015-04-06 10:05:00,17.61,17.64,17.58,17.59,213600.0,17.61,17.64,17.58,17.59,213600.0
2015-04-06 10:10:00,17.6,17.61,17.59,17.61,112200.0,17.6,17.61,17.59,17.61,112200.0
2015-04-06 10:15:00,17.6,17.63,17.6,17.6,127300.0,17.6,17.63,17.6,17.6,127300.0
2015-04-06 10:20:00,17.61,17.66,17.61,17.64,122700.0,17.61,17.66,17.61,17.64,122700.0
2015-04-06 10:25:00,17.65,17.68,17.63,17.67,61000.0,17.65,17.68,17.63,17.67,61000.0
2015-04-06 10:30:00,17.68,17.7,17.66,17.66,120300.0,17.68,17.7,17.66,17.66,120300.0
2015-04-06 10:35:00,17.67,17.69,17.66,17.69,98700.0,17.67,17.69,17.66,17.69,98700.0
2015-04-06 10:40:00,17.69,17.69,17.67,17.69,49300.0,17.69,17.69,17.67,17.69,49300.0
2015-04-06 10:45:00,17.68,17.7,17.66,17.69,126200.0,17.68,17.7,17.66,17.69,126200.0
2015-04-06 10:50:00,17.69,17.7,17.68,17.69,41800.0,17.69,17.7,17.68,17.69,41800.0
2015-04-06 10:55:00,17.69,17.71,17.68,17.7,69200.0,17.69,17.71,17.68,17.7,69200.0
2015-04-06 11:00:00,17.7,17.71,17.69,17.7,39500.0,17.7,17.71,17.69,17.7,39500.0
2015-04-06 11:05:00,17.7,17.72,17.69,17.71,70000.0,17.7,17.72,17.69,17.71,70000.0
2015-04-06 11:10:00,17.71,17.72,17.68,17.68,32100.0,17.71,17.72,17.68,17.68,32100.0
2015-04-06 11:15:00,17.69,17.69,17.65,17.66,109500.0,17.69,17.69,17.65,17.66,109500.0
2015-04-06 11:20:00,17.66,17.68,17.65,17.68,67800.0,17.66,17.68,17.65,17.68,67800.0
2015-04-06 11:25:00,17.68,17.7,17.67,17.7,36200.0,17.68,17.7,17.67,17.7,36200.0
2015-04-06 11:30:00,17.7,17.73,17.7,17.73,34800.0,17.7,17.73,17.7,17.73,34800.0
2015-04-06 11:35:00,17.73,17.76,17.72,17.75,46100.0,17.73,17.76,17.72,17.75,46100.0
2015-04-06 11:40:00,17.75,17.76,17.73,17.76,82200.0,17.75,17.76,17.73,17.76,82200.0
2015-04-06 11:45:00,17.76,17.78,17.75,17.76,57400.0,17.76,17.78,17.75,17.76,57400.0
2015-04-06 11:50:00,17.76,17.78,17.75,17.75,72300.0,17.76,17.78,17.75,17.75,72300.0
2015-04-06 11:55:00,17.75,17.76,17.75,17.76,35500.0,17.75,17.76,17.75,17.76,35500.0
2015-04-06 12:00:00,17.76,17.78,17.76,17.77,52300.0,17.76,17.78,17.76,17.77,52300.0
2015-04-06 12:05:00,17.77,17.78,17.76,17.78,18200.0,17.77,17.78,17.76,17.78,18200.0
2015-04-06 12:10:00,17.78,17.78,17.73,17.75,66900.0,17.78,17.78,17.73,17.75,66900.0
2015-04-06 12:15:00,17.75,17.75,17.74,17.75,30600.0,17.75,17.75,17.74,17.75,30600.0
2015-04-06 12:20:00,17.74,17.77,17.74,17.77,67400.0,17.74,17.77,17.74,17.77,67400.0
2015-04-06 12:25:00,17.77,17.78,17.75,17.78,44500.0,17.77,17.78,17.75,17.78,44500.0
2015-04-06 12:30:00,17.78,17.78,17.76,17.77,23800.0,17.78,17.78,17.76,17.77,23800.0
2015-04-06 12:35:00,17.77,17.78,17.74,17.76,64200.0,17.77,17.78,17.74,17.76,64200.0
2015-04-06 12:40:00,17.76,17.77,17.75,17.77,24200.0,17.76,17.77,17.75,17.77,24200.0
2015-04-06 12:45:00,17.77,17.78,17.76,17.76,48100.0,17.77,17.78,17.76,17.76,48100.0
2015-04-06 12:50:00,17.76,17.77,17.75,17.77,32100.0,17.76,17.77,17.75,17.77,32100.0
2015-04-06 12:55:00,17.77,17.8,17.76,17.8,25400.0,17.77,17.8,17.76,17.8,25400.0
2015-04-06 13:00:00,17.8,17.82,17.79,17.79,57800.0,17.8,17.82,17.79,17.79,57800.0
2015-04-06 13:05:00,17.79,17.8,17.78,17.78,27300.0,17.79,17.8,17.78,17.78,27300.0
2015-04-06 13:10:00,17.78,17.81,17.78,17.79,67000.0,17.78,17.81,17.78,17.79,67000.0
2015-04-06 13:15:00,17.78,17.8,17.77,17.79,58800.0,17.78,17.8,17.77,17.79,58800.0
2015-04-06 13:20:00,17.79,17.8,17.78,17.79,37000.0,17.79,17.8,17.78,17.79,37000.0
2015-04-06 13:25:00,17.79,17.82,17.79,17.82,32900.0,17.79,17.82,17.79,17.82,32900.0
2015-04-06 13:30:00,17.82,17.83,17.78,17.79,64300.0,17.82,17.83,17.78,17.79,64300.0
2015-04-06 13:35:00,17.79,17.82,17.79,17.82,36800.0,17.79,17.82,17.79,17.82,36800.0
2015-04-06 13:40:00,17.82,17.82,17.77,17.77,33600.0,17.82,17.82,17.77,17.77,33600.0
2015-04-06 13:45:00,17.77,17.81,17.77,17.8,43600.0,17.77,17.81,17.77,17.8,43600.0
2015-04-06 13:50:00,17.8,17.8,17.78,17.79,41300.0,17.8,17.8,17.78,17.79,41300.0
2015-04-06 13:55:00,17.79,17.8,17.78,17.8,49000.0,17.79,17.8,17.78,17.8,49000.0
2015-04-06 14:00:00,17.8,17.8,17.79,17.79,21200.0,17.8,17.8,17.79,17.79,21200.0
2015-04-06 14:05:00,17.79,17.8,17.78,17.78,33800.0,17.79,17.8,17.78,17.78,33800.0
2015-04-06 14:10:00,17.78,17.8,17.77,17.79,36300.0,17.78,17.8,17.77,17.79,36300.0
2015-04-06 14:15:00,17.79,17.8,17.77,17.77,53000.0,17.79,17.8,17.77,17.77,53000.0
2015-04-06 14:20:00,17.78,17.78,17.75,17.76,57800.0,17.78,17.78,17.75,17.76,57800.0
2015-04-06 14:25:00,17.75,17.76,17.74,17.74,47400.0,17.75,17.76,17.74,17.74,47400.0
2015-04-06 14:30:00,17.75,17.76,17.74,17.76,72200.0,17.75,17.76,17.74,17.76,72200.0
2015-04-06 14:35:00,17.75,17.76,17.75,17.76,38100.0,17.75,17.76,17.75,17.76,38100.0
2015-04-06 14:40:00,17.75,17.76,17.74,17.74,46000.0,17.75,17.76,17.74,17.74,46000.0
2015-04-06 14:45:00,17.74,17.75,17.73,17.73,32200.0,17.74,17.75,17.73,17.73,32200.0
2015-04-06 14:50:00,17.73,17.74,17.72,17.73,76500.0,17.73,17.74,17.72,17.73,76500.0
2015-04-06 14:55:00,17.73,17.74,17.7,17.7,103700.0,17.73,17.74,17.7,17.7,103700.0
2015-04-06 15:00:00,17.7,17.71,17.7,17.71,33000.0,17.7,17.71,17.7,17.71,33000.0
2015-04-06 15:05:00,17.71,17.71,17.66,17.66,74700.0,17.71,17.71,17.66,17.66,74700.0
2015-04-06 15:10:00,17.66,17.67,17.65,17.67,76900.0,17.66,17.67,17.65,17.67,76900.0
2015-04-06 15:15:00,17.66,17.67,17.64,17.64,49200.0,17.66,17.67,17.64,17.64,49200.0
2015-04-06 15:20:00,17.64,17.67,17.64,17.66,165500.0,17.64,17.67,17.64,17.66,165500.0
2015-04-06 15:25:00,17.67,17.69,17.66,17.67,184400.0,17.67,17.69,17.66,17.67,184400.0
2015-04-06 15:30:00,17.67,17.7,17.67,17.69,107400.0,17.67,17.7,17.67,17.69,107400.0
2015-04-06 15:35:00,17.69,17.71,17.69,17.7,80800.0,17.69,17.71,17.69,17.7,80800.0
2015-04-06 15:40:00,17.7,17.71,17.68,17.68,208200.0,17.7,17.71,17.68,17.68,208200.0
2015-04-06 15:45:00,17.68,17.68,17.63,17.63,433100.0,17.68,17.68,17.63,17.63,433100.0
2015-04-06 15:50:00,17.64,17.69,17.62,17.69,545400.0,17.64,17.69,17.62,17.69,545400.0
2015-04-06 15:55:00,17.68,17.7,17.67,17.68,575000.0,17.68,17.7,17.67,17.68,575000.0
2015-04-07 09:30:00,17.73,17.78,17.72,17.76,95200.0,17.73,17.78,17.72,17.76,95200.0
2015-04-07 09:35:00,17.76,17.78,17.75,17.78,151300.0,17.76,17.78,17.75,17.78,151300.0
2015-04-07 09:40:00,17.78,17.78,17.71,17.71,143100.0,17.78,17.78,17.71,17.71,143100.0
2015-04-07 09:45:00,17.72,17.73,17.71,17.71,82500.0,17.72,17.73,17.71,17.71,82500.0
2015-04-07 09:50:00,17.72,17.78,17.71,17.78,112900.0,17.72,17.78,17.71,17.78,112900.0
2015-04-07 09:55:00,17.78,17.78,17.73,17.73,55500.0,17.78,17.78,17.73,17.73,55500.0
2015-04-07 10:00:00,17.74,17.76,17.71,17.71,85600.0,17.74,17.76,17.71,17.71,85600.0
2015-04-07 10:05:00,17.71,17.72,17.68,17.7,250400.0,17.71,17.72,17.68,17.7,250400.0
2015-04-07 10:10:00,17.69,17.71,17.66,17.7,223500.0,17.69,17.71,17.66,17.7,223500.0
2015-04-07 10:15:00,17.69,17.72,17.68,17.71,64900.0,17.69,17.72,17.68,17.71,64900.0
2015-04-07 10:20:00,17.72,17.74,17.71,17.72,271600.0,17.72,17.74,17.71,17.72,271600.0
2015-04-07 10:25:00,17.71,17.74,17.71,17.74,79400.0,17.71,17.74,17.71,17.74,79400.0
2015-04-07 10:30:00,17.74,17.8,17.74,17.79,119200.0,17.74,17.8,17.74,17.79,119200.0
2015-04-07 10:35:00,17.79,17.8,17.78,17.78,36000.0,17.79,17.8,17.78,17.78,36000.0
2015-04-07 10:40:00,17.78,17.79,17.74,17.75,55000.0,17.78,17.79,17.74,17.75,55000.0
2015-04-07 10:45:00,17.74,17.77,17.74,17.76,69900.0,17.74,17.77,17.74,17.76,69900.0
2015-04-07 10:50:00,17.75,17.76,17.75,17.76,7800.0,17.75,17.76,17.75,17.76,7800.0
2015-04-07 10:55:00,17.75,17.76,17.74,17.75,21900.0,17.75,17.76,17.74,17.75,21900.0
2015-04-07 11:00:00,17.75,17.75,17.73,17.74,24300.0,17.75,17.75,17.73,17.74,24300.0
2015-04-07 11:05:00,17.73,17.74,17.73,17.74,29200.0,17.73,17.74,17.73,17.74,29200.0
2015-04-07 11:10:00,17.74,17.75,17.73,17.75,31300.0,17.74,17.75,17.73,17.75,31300.0
2015-04-07 11:15:00,17.75,17.75,17.7,17.7,57200.0,17.75,17.75,17.7,17.7,57200.0
2015-04-07 11:20:00,17.7,17.71,17.69,17.7,32100.0,17.7,17.71,17.69,17.7,32100.0
2015-04-07 11:25:00,17.7,17.71,17.69,17.69,57200.0,17.7,17.71,17.69,17.69,57200.0
2015-04-07 11:30:00,17.69,17.75,17.69,17.75,115900.0,17.69,17.75,17.69,17.75,115900.0
2015-04-07 11:35:00,17.75,17.76,17.73,17.76,116100.0,17.75,17.76,17.73,17.76,116100.0
2015-04-07 11:40:00,17.76,17.77,17.75,17.77,37500.0,17.76,17.77,17.75,17.77,37500.0
2015-04-07 11:45:00,17.77,17.77,17.76,17.77,14900.0,17.77,17.77,17.76,17.77,14900.0
2015-04-07 11:50:00,17.77,17.78,17.76,17.78,35200.0,17.77,17.78,17.76,17.78,35200.0
2015-04-07 11:55:00,17.78,17.79,17.78,17.79,15100.0,17.78,17.79,17.78,17.79,15100.0
2015-04-07 12:00:00,17.79,17.83,17.78,17.83,82700.0,17.79,17.83,17.78,17.83,82700.0
2015-04-07 12:05:00,17.83,17.83,17.82,17.83,19300.0,17.83,17.83,17.82,17.83,19300.0
2015-04-07 12:10:00,17.83,17.83,17.82,17.83,23400.0,17.83,17.83,17.82,17.83,23400.0
2015-04-07 12:15:00,17.83,17.83,17.82,17.83,18200.0,17.83,17.83,17.82,17.83,18200.0
2015-04-07 12:20:00,17.83,17.86,17.82,17.86,55300.0,17.83,17.86,17.82,17.86,55300.0
2015-04-07 12:25:00,17.86,17.87,17.85,17.87,27100.0,17.86,17.87,17.85,17.87,27100.0
2015-04-07 12:30:00,17.87,17.88,17.86,17.88,36400.0,17.87,17.88,17.86,17.88,36400.0
2015-04-07 12:35:00,17.88,17.9,17.88,17.89,50900.0,17.88,17.9,17.88,17.89,50900.0
2015-04-07 12:40:00,17.89,17.89,17.82,17.82,116600.0,17.89,17.89,17.82,17.82,116600.0
2015-04-07 12:45:00,17.82,17.82,17.8,17.82,58300.0,17.82,17.82,17.8,17.82,58300.0
2015-04-07 12:50:00,17.82,17.82,17.81,17.82,13400.0,17.82,17.82,17.81,17.82,13400.0
2015-04-07 12:55:00,17.82,17.82,17.81,17.82,10600.0,17.82,17.82,17.81,17.82,10600.0
2015-04-07 13:00:00,17.82,17.82,17.81,17.82,14600.0,17.82,17.82,17.81,17.82,14600.0
2015-04-07 13:05:00,17.82,17.84,17.81,17.84,49700.0,17.82,17.84,17.81,17.84,49700.0
2015-04-07 13:10:00,17.84,17.85,17.83,17.85,30400.0,17.84,17.85,17.83,17.85,30400.0
2015-04-07 13:15:00,17.85,17.85,17.84,17.85,25500.0,17.85,17.85,17.84,17.85,25500.0
2015-04-07 13:20:00,17.85,17.85,17.84,17.85,16300.0,17.85,17.85,17.84,17.85,16300.0
2015-04-07 13:25:00,17.85,17.88,17.84,17.88,59100.0,17.85,17.88,17.84,17.88,59100.0
2015-04-07 13:30:00,17.88,17.89,17.87,17.89,44000.0,17.88,17.89,17.87,17.89,44000.0
2015-04-07 13:35:00,17.89,17.9,17.88,17.89,63900.0,17.89,17.9,17.88,17.89,63900.0
2015-04-07 13:40:00,17.89,17.91,17.88,17.88,87300.0,17.89,17.91,17.88,17.88,87300.0
2015-04-07 13:45:00,17.89,17.89,17.86,17.87,56000.0,17.89,17.89,17.86,17.87,56000.0
2015-04-07 13:50:00,17.87,17.88,17.86,17.87,59500.0,17.87,17.88,17.86,17.87,59500.0
2015-04-07 13:55:00,17.87,17.88,17.87,17.88,18500.0,17.87,17.88,17.87,17.88,18500.0
2015-04-07 14:00:00,17.88,17.88,17.87,17.88,10400.0,17.88,17.88,17.87,17.88,10400.0
2015-04-07 14:05:00,17.88,17.89,17.87,17.88,118200.0,17.88,17.89,17.87,17.88,118200.0
2015-04-07 14:10:00,17.88,17.89,17.87,17.88,161400.0,17.88,17.89,17.87,17.88,161400.0
2015-04-07 14:15:00,17.87,17.88,17.85,17.87,115300.0,17.87,17.88,17.85,17.87,115300.0
2015-04-07 14:20:00,17.87,17.87,17.86,17.87,37900.0,17.87,17.87,17.86,17.87,37900.0
2015-04-07 14:25:00,17.87,17.88,17.86,17.88,61100.0,17.87,17.88,17.86,17.88,61100.0
2015-04-07 14:30:00,17.88,17.88,17.86,17.87,56900.0,17.88,17.88,17.86,17.87,56900.0
2015-04-07 14:35:00,17.87,17.88,17.86,17.88,69500.0,17.87,17.88,17.86,17.88,69500.0
2015-04-07 14:40:00,17.88,17.89,17.87,17.88,180500.0,17.88,17.89,17.87,17.88,180500.0
2015-04-07 14:45:00,17.88,17.9,17.88,17.89,64400.0,17.88,17.9,17.88,17.89,64400.0
2015-04-07 14:50:00,17.9,17.91,17.88,17.89,82400.0,17.9,17.91,17.88,17.89,82400.0
2015-04-07 14:55:00,17.89,17.89,17.85,17.85,52300.0,17.89,17.89,17.85,17.85,52300.0
2015-04-07 15:00:00,17.85,17.86,17.84,17.85,59600.0,17.85,17.86,17.84,17.85,59600.0
2015-04-07 15:05:00,17.84,17.85,17.81,17.81,103500.0,17.84,17.85,17.81,17.81,103500.0
2015-04-07 15:10:00,17.82,17.82,17.78,17.78,66800.0,17.82,17.82,17.78,17.78,66800.0
2015-04-07 15:15:00,17.79,17.79,17.78,17.78,16400.0,17.79,17.79,17.78,17.78,16400.0
2015-04-07 15:20:00,17.78,17.78,17.75,17.75,61300.0,17.78,17.78,17.75,17.75,61300.0
2015-04-07 15:25:00,17.75,17.76,17.75,17.75,32300.0,17.75,17.76,17.75,17.75,32300.0
2015-04-07 15:30:00,17.75,17.76,17.73,17.73,56600.0,17.75,17.76,17.73,17.73,56600.0
2015-04-07 15:35:00,17.73,17.74,17.69,17.69,108600.0,17.73,17.74,17.69,17.69,108600.0
2015-04-07 15:40:00,17.69,17.7,17.68,17.69,124900.0,17.69,17.7,17.68,17.69,124900.0
2015-04-07 15:45:00,17.69,17.71,17.68,17.71,199900.0,17.69,17.71,17.68,17.71,199900.0
2015-04-07 15:50:00,17.71,17.71,17.68,17.69,189000.0,17.71,17.71,17.68,17.69,189000.0
2015-04-07 15:55:00,17.69,17.69,17.67,17.68,361700.0,17.69,17.69,17.67,17.68,361700.0
2015-04-08 09:30:00,17.7,17.73,17.68,17.72,54000.0,17.7,17.73,17.68,17.72,54000.0
2015-04-08 09:35:00,17.72,17.84,17.71,17.8,102100.0,17.72,17.84,17.71,17.8,102100.0
2015-04-08 09:40:00,17.8,17.9,17.79,17.86,81400.0,17.8,17.9,17.79,17.86,81400.0
2015-04-08 09:45:00,17.85,17.87,17.83,17.85,77800.0,17.85,17.87,17.83,17.85,77800.0
2015-04-08 09:50:00,17.84,17.85,17.78,17.8,89100.0,17.84,17.85,17.78,17.8,89100.0
2015-04-08 09:55:00,17.8,17.85,17.8,17.84,34300.0,17.8,17.85,17.8,17.84,34300.0
2015-04-08 10:00:00,17.83,17.85,17.78,17.8,186200.0,17.83,17.85,17.78,17.8,186200.0
2015-04-08 10:05:00,17.8,17.82,17.77,17.79,123600.0,17.8,17.82,17.77,17.79,123600.0
2015-04-08 10:10:00,17.79,17.8,17.75,17.76,129800.0,17.79,17.8,17.75,17.76,129800.0
2015-04-08 10:15:00,17.76,17.77,17.75,17.77,95400.0,17.76,17.77,17.75,17.77,95400.0
2015-04-08 10:20:00,17.76,17.78,17.76,17.77,446500.0,17.76,17.78,17.76,17.77,446500.0
2015-04-08 10:25:00,17.77,17.84,17.77,17.84,187800.0,17.77,17.84,17.77,17.84,187800.0
2015-04-08 10:30:00,17.83,17.85,17.82,17.84,97200.0,17.83,17.85,17.82,17.84,97200.0
2015-04-08 10:35:00,17.84,17.85,17.81,17.83,307800.0,17.84,17.85,17.81,17.83,307800.0
2015-04-08 10:40:00,17.83,17.84,17.79,17.82,257300.0,17.83,17.84,17.79,17.82,257300.0
2015-04-08 10:45:00,17.82,17.84,17.81,17.84,59000.0,17.82,17.84,17.81,17.84,59000.0
2015-04-08 10:50:00,17.85,17.87,17.84,17.85,222700.0,17.85,17.87,17.84,17.85,222700.0
2015-04-08 10:55:00,17.85,17.88,17.83,17.87,156000.0,17.85,17.88,17.83,17.87,156000.0
2015-04-08 11:00:00,17.86,17.87,17.83,17.83,161300.0,17.86,17.87,17.83,17.83,161300.0
2015-04-08 11:05:00,17.84,17.85,17.83,17.85,116700.0,17.84,17.85,17.83,17.85,116700.0
2015-04-08 11:10:00,17.86,17.86,17.85,17.85,41500.0,17.86,17.86,17.85,17.85,41500.0
2015-04-08 11:15:00,17.86,17.86,17.83,17.85,123900.0,17.86,17.86,17.83,17.85,123900.0
2015-04-08 11:20:00,17.85,17.85,17.83,17.85,54900.0,17.85,17.85,17.83,17.85,54900.0
2015-04-08 11:25:00,17.85,17.88,17.84,17.88,57500.0,17.85,17.88,17.84,17.88,57500.0
2015-04-08 11:30:00,17.88,17.9,17.87,17.89,67800.0,17.88,17.9,17.87,17.89,67800.0
2015-04-08 11:35:00,17.89,17.9,17.88,17.88,34600.0,17.89,17.9,17.88,17.88,34600.0
2015-04-08 11:40:00,17.88,17.88,17.86,17.88,115100.0,17.88,17.88,17.86,17.88,115100.0
2015-04-08 11:45:00,17.88,17.89,17.88,17.89,11700.0,17.88,17.89,17.88,17.89,11700.0
2015-04-08 11:50:00,17.89,17.89,17.87,17.87,60000.0,17.89,17.89,17.87,17.87,60000.0
2015-04-08 11:55:00,17.88,17.88,17.87,17.87,7000.0,17.88,17.88,17.87,17.87,7000.0
2015-04-08 12:00:00,17.88,17.88,17.86,17.86,21800.0,17.88,17.88,17.86,17.86,21800.0
2015-04-08 12:05:00,17.87,17.88,17.85,17.88,39100.0,17.87,17.88,17.85,17.88,39100.0
2015-04-08 12:10:00,17.88,17.88,17.87,17.88,13000.0,17.88,17.88,17.87,17.88,13000.0
2015-04-08 12:15:00,17.88,17.88,17.87,17.88,17900.0,17.88,17.88,17.87,17.88,17900.0
2015-04-08 12:20:00,17.88,17.88,17.86,17.87,63500.0,17.88,17.88,17.86,17.87,63500.0
2015-04-08 12:25:00,17.87,17.87,17.86,17.87,23300.0,17.87,17.87,17.86,17.87,23300.0
2015-04-08 12:30:00,17.86,17.87,17.85,17.85,64600.0,17.86,17.87,17.85,17.85,64600.0
2015-04-08 12:35:00,17.85,17.87,17.85,17.87,33500.0,17.85,17.87,17.85,17.87,33500.0
2015-04-08 12:40:00,17.87,17.88,17.85,17.85,604800.0,17.87,17.88,17.85,17.85,604800.0
2015-04-08 12:45:00,17.85,17.9,17.85,17.89,58900.0,17.85,17.9,17.85,17.89,58900.0
2015-04-08 12:50:00,17.89,17.92,17.87,17.87,68600.0,17.89,17.92,17.87,17.87,68600.0
2015-04-08 12:55:00,17.88,17.89,17.87,17.88,24000.0,17.88,17.89,17.87,17.88,24000.0
2015-04-08 13:00:00,17.88,17.88,17.87,17.88,5500.0,17.88,17.88,17.87,17.88,5500.0
2015-04-08 13:05:00,17.88,17.88,17.85,17.86,81500.0,17.88,17.88,17.85,17.86,81500.0
2015-04-08 13:10:00,17.85,17.87,17.85,17.86,28000.0,17.85,17.87,17.85,17.86,28000.0
2015-04-08 13:15:00,17.86,17.87,17.85,17.86,40700.0,17.86,17.87,17.85,17.86,40700.0
2015-04-08 13:20:00,17.86,17.87,17.85,17.87,21900.0,17.86,17.87,17.85,17.87,21900.0
2015-04-08 13:25:00,17.87,17.87,17.85,17.86,77800.0,17.87,17.87,17.85,17.86,77800.0
2015-04-08 13:30:00,17.86,17.87,17.85,17.87,32800.0,17.86,17.87,17.85,17.87,32800.0
2015-04-08 13:35:00,17.86,17.87,17.85,17.86,44300.0,17.86,17.87,17.85,17.86,44300.0
2015-04-08 13:40:00,17.86,17.86,17.85,17.86,39700.0,17.86,17.86,17.85,17.86,39700.0
2015-04-08 13:45:00,17.86,17.86,17.85,17.86,24700.0,17.86,17.86,17.85,17.86,24700.0
2015-04-08 13:50:00,17.86,17.87,17.85,17.87,61900.0,17.86,17.87,17.85,17.87,61900.0
2015-04-08 13:55:00,17.87,17.87,17.85,17.86,35700.0,17.87,17.87,17.85,17.86,35700.0
2015-04-08 14:00:00,17.86,17.87,17.84,17.86,287000.0,17.86,17.87,17.84,17.86,287000.0
2015-04-08 14:05:00,17.86,17.87,17.84,17.86,358100.0,17.86,17.87,17.84,17.86,358100.0
2015-04-08 14:10:00,17.85,17.89,17.84,17.89,337100.0,17.85,17.89,17.84,17.89,337100.0
2015-04-08 14:15:00,17.89,17.92,17.88,17.91,123500.0,17.89,17.92,17.88,17.91,123500.0
2015-04-08 14:20:00,17.9,17.92,17.88,17.89,110800.0,17.9,17.92,17.88,17.89,110800.0
2015-04-08 14:25:00,17.89,17.9,17.88,17.9,71500.0,17.89,17.9,17.88,17.9,71500.0
2015-04-08 14:30:00,17.9,17.92,17.89,17.92,103000.0,17.9,17.92,17.89,17.92,103000.0
2015-04-08 14:35:00,17.91,17.92,17.89,17.9,84500.0,17.91,17.92,17.89,17.9,84500.0
2015-04-08 14:40:00,17.9,17.92,17.89,17.92,96000.0,17.9,17.92,17.89,17.92,96000.0
2015-04-08 14:45:00,17.92,17.92,17.9,17.91,90300.0,17.92,17.92,17.9,17.91,90300.0
2015-04-08 14:50:00,17.91,17.92,17.89,17.9,109700.0,17.91,17.92,17.89,17.9,109700.0
2015-04-08 14:55:00,17.9,17.91,17.87,17.91,126800.0,17.9,17.91,17.87,17.91,126800.0
2015-04-08 15:00:00,17.91,17.91,17.89,17.89,68600.0,17.91,17.91,17.89,17.89,68600.0
2015-04-08 15:05:00,17.89,17.9,17.89,17.89,33700.0,17.89,17.9,17.89,17.89,33700.0
2015-04-08 15:10:00,17.89,17.9,17.86,17.86,144900.0,17.89,17.9,17.86,17.86,144900.0
2015-04-08 15:15:00,17.87,17.89,17.86,17.89,138200.0,17.87,17.89,17.86,17.89,138200.0
2015-04-08 15:20:00,17.89,17.89,17.86,17.88,62300.0,17.89,17.89,17.86,17.88,62300.0
2015-04-08 15:25:00,17.88,17.89,17.87,17.88,95400.0,17.88,17.89,17.87,17.88,95400.0
2015-04-08 15:30:00,17.88,17.9,17.87,17.88,115600.0,17.88,17.9,17.87,17.88,115600.0
2015-04-08 15:35:00,17.88,17.9,17.87,17.9,89700.0,17.88,17.9,17.87,17.9,89700.0
2015-04-08 15:40:00,17.9,17.92,17.89,17.89,192500.0,17.9,17.92,17.89,17.89,192500.0
2015-04-08 15:45:00,17.89,17.9,17.86,17.86,191000.0,17.89,17.9,17.86,17.86,191000.0
2015-04-08 15:50:00,17.87,17.87,17.85,17.86,381400.0,17.87,17.87,17.85,17.86,381400.0
2015-04-08 15:55:00,17.87,17.89,17.86,17.89,902000.0,17.87,17.89,17.86,17.89,902000.0
2015-04-09 09:30:00,17.76,17.92,17.76,17.88,163300.0,17.76,17.92,17.76,17.88,163300.0
2015-04-09 09:35:00,17.88,17.96,17.88,17.94,67600.0,17.88,17.96,17.88,17.94,67600.0
2015-04-09 09:40:00,17.93,17.94,17.9,17.9,79000.0,17.93,17.94,17.9,17.9,79000.0
2015-04-09 09:45:00,17.9,17.92,17.85,17.85,91000.0,17.9,17.92,17.85,17.85,91000.0
2015-04-09 09:50:00,17.86,17.86,17.82,17.86,70700.0,17.86,17.86,17.82,17.86,70700.0
2015-04-09 09:55:00,17.86,17.95,17.86,17.92,86300.0,17.86,17.95,17.86,17.92,86300.0
2015-04-09 10:00:00,17.92,17.96,17.92,17.92,57200.0,17.92,17.96,17.92,17.92,57200.0
2015-04-09 10:05:00,17.92,17.92,17.88,17.91,63100.0,17.92,17.92,17.88,17.91,63100.0
2015-04-09 10:10:00,17.91,17.94,17.87,17.92,68000.0,17.91,17.94,17.87,17.92,68000.0
2015-04-09 10:15:00,17.91,17.92,17.84,17.85,85000.0,17.91,17.92,17.84,17.85,85000.0
2015-04-09 10:20:00,17.85,17.89,17.84,17.86,104200.0,17.85,17.89,17.84,17.86,104200.0
2015-04-09 10:25:00,17.85,17.88,17.85,17.88,70800.0,17.85,17.88,17.85,17.88,70800.0
2015-04-09 10:30:00,17.87,17.87,17.84,17.86,40200.0,17.87,17.87,17.84,17.86,40200.0
2015-04-09 10:35:00,17.87,17.88,17.84,17.88,55700.0,17.87,17.88,17.84,17.88,55700.0
2015-04-09 10:40:00,17.88,17.89,17.84,17.86,52300.0,17.88,17.89,17.84,17.86,52300.0
2015-04-09 10:45:00,17.86,17.87,17.84,17.86,41700.0,17.86,17.87,17.84,17.86,41700.0
2015-04-09 10:50:00,17.86,17.86,17.82,17.82,74100.0,17.86,17.86,17.82,17.82,74100.0
2015-04-09 10:55:00,17.82,17.86,17.81,17.86,94400.0,17.82,17.86,17.81,17.86,94400.0
2015-04-09 11:00:00,17.85,17.87,17.83,17.86,76800.0,17.85,17.87,17.83,17.86,76800.0
2015-04-09 11:05:00,17.86,17.87,17.85,17.85,29500.0,17.86,17.87,17.85,17.85,29500.0
2015-04-09 11:10:00,17.85,17.87,17.85,17.86,43500.0,17.85,17.87,17.85,17.86,43500.0
2015-04-09 11:15:00,17.87,17.87,17.82,17.83,24300.0,17.87,17.87,17.82,17.83,24300.0
2015-04-09 11:20:00,17.82,17.84,17.8,17.83,57000.0,17.82,17.84,17.8,17.83,57000.0
2015-04-09 11:25:00,17.82,17.84,17.81,17.83,36600.0,17.82,17.84,17.81,17.83,36600.0
2015-04-09 11:30:00,17.83,17.84,17.82,17.84,19400.0,17.83,17.84,17.82,17.84,19400.0
2015-04-09 11:35:00,17.84,17.86,17.83,17.85,35300.0,17.84,17.86,17.83,17.85,35300.0
2015-04-09 11:40:00,17.86,17.86,17.84,17.86,34800.0,17.86,17.86,17.84,17.86,34800.0
2015-04-09 11:45:00,17.86,17.87,17.83,17.83,38700.0,17.86,17.87,17.83,17.83,38700.0
2015-04-09 11:50:00,17.83,17.86,17.83,17.85,29300.0,17.83,17.86,17.83,17.85,29300.0
2015-04-09 11:55:00,17.84,17.86,17.83,17.85,29300.0,17.84,17.86,17.83,17.85,29300.0
2015-04-09 12:00:00,17.85,17.87,17.84,17.87,20100.0,17.85,17.87,17.84,17.87,20100.0
2015-04-09 12:05:00,17.86,17.86,17.84,17.84,21300.0,17.86,17.86,17.84,17.84,21300.0
2015-04-09 12:10:00,17.84,17.86,17.84,17.86,31000.0,17.84,17.86,17.84,17.86,31000.0
2015-04-09 12:15:00,17.87,17.87,17.82,17.83,81400.0,17.87,17.87,17.82,17.83,81400.0
2015-04-09 12:20:00,17.83,17.83,17.81,17.83,34000.0,17.83,17.83,17.81,17.83,34000.0
2015-04-09 12:25:00,17.83,17.85,17.83,17.85,14900.0,17.83,17.85,17.83,17.85,14900.0
2015-04-09 12:30:00,17.84,17.86,17.84,17.86,29200.0,17.84,17.86,17.84,17.86,29200.0
2015-04-09 12:35:00,17.85,17.89,17.85,17.88,48800.0,17.85,17.89,17.85,17.88,48800.0
2015-04-09 12:40:00,17.89,17.9,17.88,17.88,39800.0,17.89,17.9,17.88,17.88,39800.0
2015-04-09 12:45:00,17.89,17.9,17.89,17.89,13100.0,17.89,17.9,17.89,17.89,13100.0
2015-04-09 12:50:00,17.89,17.92,17.89,17.91,34300.0,17.89,17.92,17.89,17.91,34300.0
2015-04-09 12:55:00,17.92,17.93,17.91,17.93,62700.0,17.92,17.93,17.91,17.93,62700.0
2015-04-09 13:00:00,17.93,17.95,17.91,17.91,66900.0,17.93,17.95,17.91,17.91,66900.0
2015-04-09 13:05:00,17.9,17.92,17.9,17.91,52300.0,17.9,17.92,17.9,17.91,52300.0
2015-04-09 13:10:00,17.91,17.92,17.9,17.91,16500.0,17.91,17.92,17.9,17.91,16500.0
2015-04-09 13:15:00,17.91,17.94,17.91,17.94,15200.0,17.91,17.94,17.91,17.94,15200.0
2015-04-09 13:20:00,17.93,17.96,17.93,17.96,40900.0,17.93,17.96,17.93,17.96,40900.0
2015-04-09 13:25:00,17.96,17.96,17.93,17.94,70700.0,17.96,17.96,17.93,17.94,70700.0
2015-04-09 13:30:00,17.94,17.94,17.92,17.92,30700.0,17.94,17.94,17.92,17.92,30700.0
2015-04-09 13:35:00,17.93,17.93,17.9,17.91,91300.0,17.93,17.93,17.9,17.91,91300.0
2015-04-09 13:40:00,17.91,17.93,17.9,17.93,37400.0,17.91,17.93,17.9,17.93,37400.0
2015-04-09 13:45:00,17.93,17.94,17.93,17.94,20500.0,17.93,17.94,17.93,17.94,20500.0
2015-04-09 13:50:00,17.94,17.94,17.92,17.93,45600.0,17.94,17.94,17.92,17.93,45600.0
2015-04-09 13:55:00,17.92,17.95,17.92,17.95,41700.0,17.92,17.95,17.92,17.95,41700.0
2015-04-09 14:00:00,17.95,17.95,17.94,17.95,26500.0,17.95,17.95,17.94,17.95,26500.0
2015-04-09 14:05:00,17.94,17.95,17.93,17.93,69600.0,17.94,17.95,17.93,17.93,69600.0
2015-04-09 14:10:00,17.93,17.96,17.93,17.95,80300.0,17.93,17.96,17.93,17.95,80300.0
2015-04-09 14:15:00,17.95,17.96,17.94,17.95,45900.0,17.95,17.96,17.94,17.95,45900.0
2015-04-09 14:20:00,17.96,17.96,17.93,17.95,66300.0,17.96,17.96,17.93,17.95,66300.0
2015-04-09 14:25:00,17.95,17.96,17.94,17.95,61800.0,17.95,17.96,17.94,17.95,61800.0
2015-04-09 14:30:00,17.96,17.96,17.94,17.95,37500.0,17.96,17.96,17.94,17.95,37500.0
2015-04-09 14:35:00,17.95,17.97,17.94,17.96,62900.0,17.95,17.97,17.94,17.96,62900.0
2015-04-09 14:40:00,17.96,17.97,17.95,17.96,75000.0,17.96,17.97,17.95,17.96,75000.0
2015-04-09 14:45:00,17.97,17.97,17.94,17.95,52900.0,17.97,17.97,17.94,17.95,52900.0
2015-04-09 14:50:00,17.95,17.95,17.94,17.95,18200.0,17.95,17.95,17.94,17.95,18200.0
2015-04-09 14:55:00,17.94,17.97,17.94,17.97,66600.0,17.94,17.97,17.94,17.97,66600.0
2015-04-09 15:00:00,17.97,17.99,17.96,17.98,65700.0,17.97,17.99,17.96,17.98,65700.0
2015-04-09 15:05:00,17.97,17.99,17.97,17.99,40100.0,17.97,17.99,17.97,17.99,40100.0
2015-04-09 15:10:00,17.98,18.03,17.98,18.03,127500.0,17.98,18.03,17.98,18.03,127500.0
2015-04-09 15:15:00,18.03,18.03,18.01,18.02,53600.0,18.03,18.03,18.01,18.02,53600.0
2015-04-09 15:20:00,18.02,18.04,18.01,18.04,101600.0,18.02,18.04,18.01,18.04,101600.0
2015-04-09 15:25:00,18.04,18.08,18.03,18.06,171100.0,18.04,18.08,18.03,18.06,171100.0
2015-04-09 15:30:00,18.07,18.08,18.05,18.07,162300.0,18.07,18.08,18.05,18.07,162300.0
2015-04-09 15:35:00,18.06,18.08,18.05,18.07,190200.0,18.06,18.08,18.05,18.07,190200.0
2015-04-09 15:40:00,18.07,18.08,18.06,18.07,182100.0,18.07,18.08,18.06,18.07,182100.0
2015-04-09 15:45:00,18.06,18.1,18.05,18.1,367000.0,18.06,18.1,18.05,18.1,367000.0
2015-04-09 15:50:00,18.09,18.13,18.09,18.11,405200.0,18.09,18.13,18.09,18.11,405200.0
2015-04-09 15:55:00,18.11,18.13,18.08,18.1,1016200.0,18.11,18.13,18.08,18.1,1016200.0
2015-04-10 09:30:00,18.1,18.1,18.01,18.06,133600.0,18.1,18.1,18.01,18.06,133600.0
2015-04-10 09:35:00,18.06,18.12,18.05,18.09,71000.0,18.06,18.12,18.05,18.09,71000.0
2015-04-10 09:40:00,18.09,18.1,18.04,18.06,106100.0,18.09,18.1,18.04,18.06,106100.0
2015-04-10 09:45:00,18.06,18.1,18.05,18.09,59700.0,18.06,18.1,18.05,18.09,59700.0
2015-04-10 09:50:00,18.09,18.12,18.06,18.1,108300.0,18.09,18.12,18.06,18.1,108300.0
2015-04-10 09:55:00,18.09,18.11,18.08,18.1,53700.0,18.09,18.11,18.08,18.1,53700.0
2015-04-10 10:00:00,18.1,18.11,18.08,18.09,71900.0,18.1,18.11,18.08,18.09,71900.0
2015-04-10 10:05:00,18.09,18.11,18.08,18.09,52400.0,18.09,18.11,18.08,18.09,52400.0
2015-04-10 10:10:00,18.09,18.09,18.05,18.07,139600.0,18.09,18.09,18.05,18.07,139600.0
2015-04-10 10:15:00,18.06,18.09,18.05,18.05,173300.0,18.06,18.09,18.05,18.05,173300.0
2015-04-10 10:20:00,18.05,18.07,18.05,18.05,44700.0,18.05,18.07,18.05,18.05,44700.0
2015-04-10 10:25:00,18.05,18.08,18.05,18.05,52600.0,18.05,18.08,18.05,18.05,52600.0
2015-04-10 10:30:00,18.06,18.08,18.05,18.06,80800.0,18.06,18.08,18.05,18.06,80800.0
2015-04-10 10:35:00,18.06,18.07,18.05,18.05,56100.0,18.06,18.07,18.05,18.05,56100.0
2015-04-10 10:40:00,18.05,18.06,18.05,18.05,36200.0,18.05,18.06,18.05,18.05,36200.0
2015-04-10 10:45:00,18.05,18.07,18.05,18.05,69600.0,18.05,18.07,18.05,18.05,69600.0
2015-04-10 10:50:00,18.05,18.09,18.05,18.07,96500.0,18.05,18.09,18.05,18.07,96500.0
2015-04-10 10:55:00,18.07,18.07,18.05,18.07,69600.0,18.07,18.07,18.05,18.07,69600.0
2015-04-10 11:00:00,18.06,18.07,18.04,18.05,72200.0,18.06,18.07,18.04,18.05,72200.0
2015-04-10 11:05:00,18.05,18.08,18.05,18.07,46700.0,18.05,18.08,18.05,18.07,46700.0
2015-04-10 11:10:00,18.07,18.1,18.07,18.09,91300.0,18.07,18.1,18.07,18.09,91300.0
2015-04-10 11:15:00,18.09,18.12,18.09,18.1,38300.0,18.09,18.12,18.09,18.1,38300.0
2015-04-10 11:20:00,18.1,18.11,18.1,18.1,18600.0,18.1,18.11,18.1,18.1,18600.0
2015-04-10 11:25:00,18.1,18.14,18.1,18.14,106800.0,18.1,18.14,18.1,18.14,106800.0
2015-04-10 11:30:00,18.14,18.17,18.13,18.16,66200.0,18.14,18.17,18.13,18.16,66200.0
2015-04-10 11:35:00,18.16,18.17,18.16,18.17,19000.0,18.16,18.17,18.16,18.17,19000.0
2015-04-10 11:40:00,18.17,18.24,18.16,18.23,216200.0,18.17,18.24,18.16,18.23,216200.0
2015-04-10 11:45:00,18.23,18.24,18.21,18.21,49900.0,18.23,18.24,18.21,18.21,49900.0
2015-04-10 11:50:00,18.22,18.23,18.2,18.21,41300.0,18.22,18.23,18.2,18.21,41300.0
2015-04-10 11:55:00,18.21,18.21,18.2,18.2,31000.0,18.21,18.21,18.2,18.2,31000.0
2015-04-10 12:00:00,18.2,18.22,18.2,18.21,69300.0,18.2,18.22,18.2,18.21,69300.0
2015-04-10 12:05:00,18.2,18.22,18.19,18.22,68600.0,18.2,18.22,18.19,18.22,68600.0
2015-04-10 12:10:00,18.22,18.24,18.21,18.23,43100.0,18.22,18.24,18.21,18.23,43100.0
2015-04-10 12:15:00,18.24,18.24,18.21,18.24,48500.0,18.24,18.24,18.21,18.24,48500.0
2015-04-10 12:20:00,18.23,18.24,18.2,18.22,46200.0,18.23,18.24,18.2,18.22,46200.0
2015-04-10 12:25:00,18.22,18.23,18.19,18.19,25900.0,18.22,18.23,18.19,18.19,25900.0
2015-04-10 12:30:00,18.2,18.21,18.19,18.2,30000.0,18.2,18.21,18.19,18.2,30000.0
2015-04-10 12:35:00,18.2,18.21,18.19,18.19,37200.0,18.2,18.21,18.19,18.19,37200.0
2015-04-10 12:40:00,18.19,18.2,18.16,18.19,44500.0,18.19,18.2,18.16,18.19,44500.0
2015-04-10 12:45:00,18.19,18.2,18.16,18.16,18200.0,18.19,18.2,18.16,18.16,18200.0
2015-04-10 12:50:00,18.16,18.18,18.16,18.16,29900.0,18.16,18.18,18.16,18.16,29900.0
2015-04-10 12:55:00,18.16,18.17,18.15,18.15,15200.0,18.16,18.17,18.15,18.15,15200.0
2015-04-10 13:00:00,18.15,18.18,18.15,18.17,25700.0,18.15,18.18,18.15,18.17,25700.0
2015-04-10 13:05:00,18.18,18.18,18.16,18.18,26800.0,18.18,18.18,18.16,18.18,26800.0
2015-04-10 13:10:00,18.17,18.19,18.16,18.16,35200.0,18.17,18.19,18.16,18.16,35200.0
2015-04-10 13:15:00,18.16,18.17,18.15,18.16,31300.0,18.16,18.17,18.15,18.16,31300.0
2015-04-10 13:20:00,18.16,18.17,18.16,18.16,12300.0,18.16,18.17,18.16,18.16,12300.0
2015-04-10 13:25:00,18.16,18.17,18.15,18.16,33700.0,18.16,18.17,18.15,18.16,33700.0
2015-04-10 13:30:00,18.16,18.17,18.14,18.14,34200.0,18.16,18.17,18.14,18.14,34200.0
2015-04-10 13:35:00,18.14,18.18,18.14,18.16,45600.0,18.14,18.18,18.14,18.16,45600.0
2015-04-10 13:40:00,18.16,18.17,18.15,18.15,34600.0,18.16,18.17,18.15,18.15,34600.0
2015-04-10 13:45:00,18.15,18.16,18.14,18.14,27200.0,18.15,18.16,18.14,18.14,27200.0
2015-04-10 13:50:00,18.14,18.15,18.13,18.13,27000.0,18.14,18.15,18.13,18.13,27000.0
2015-04-10 13:55:00,18.13,18.14,18.13,18.13,22100.0,18.13,18.14,18.13,18.13,22100.0
2015-04-10 14:00:00,18.13,18.14,18.12,18.13,22100.0,18.13,18.14,18.12,18.13,22100.0
2015-04-10 14:05:00,18.13,18.13,18.1,18.11,143100.0,18.13,18.13,18.1,18.11,143100.0
2015-04-10 14:10:00,18.1,18.12,18.1,18.12,82700.0,18.1,18.12,18.1,18.12,82700.0
2015-04-10 14:15:00,18.12,18.12,18.1,18.11,527100.0,18.12,18.12,18.1,18.11,527100.0
2015-04-10 14:20:00,18.11,18.11,18.1,18.11,288100.0,18.11,18.11,18.1,18.11,288100.0
2015-04-10 14:25:00,18.11,18.13,18.11,18.13,65100.0,18.11,18.13,18.11,18.13,65100.0
2015-04-10 14:30:00,18.12,18.15,18.12,18.13,53100.0,18.12,18.15,18.12,18.13,53100.0
2015-04-10 14:35:00,18.13,18.14,18.13,18.13,29800.0,18.13,18.14,18.13,18.13,29800.0
2015-04-10 14:40:00,18.13,18.14,18.12,18.13,37400.0,18.13,18.14,18.12,18.13,37400.0
2015-04-10 14:45:00,18.12,18.13,18.12,18.12,11000.0,18.12,18.13,18.12,18.12,11000.0
2015-04-10 14:50:00,18.12,18.12,18.1,18.12,50700.0,18.12,18.12,18.1,18.12,50700.0
2015-04-10 14:55:00,18.12,18.13,18.1,18.12,58000.0,18.12,18.13,18.1,18.12,58000.0
2015-04-10 15:00:00,18.12,18.13,18.1,18.11,130100.0,18.12,18.13,18.1,18.11,130100.0
2015-04-10 15:05:00,18.11,18.12,18.1,18.1,331100.0,18.11,18.12,18.1,18.1,331100.0
2015-04-10 15:10:00,18.11,18.11,18.1,18.11,20300.0,18.11,18.11,18.1,18.11,20300.0
2015-04-10 15:15:00,18.1,18.11,18.09,18.09,42200.0,18.1,18.11,18.09,18.09,42200.0
2015-04-10 15:20:00,18.09,18.1,18.08,18.1,59900.0,18.09,18.1,18.08,18.1,59900.0
2015-04-10 15:25:00,18.1,18.11,18.08,18.11,88600.0,18.1,18.11,18.08,18.11,88600.0
2015-04-10 15:30:00,18.1,18.11,18.09,18.11,75000.0,18.1,18.11,18.09,18.11,75000.0
2015-04-10 15:35:00,18.11,18.11,18.1,18.11,33800.0,18.11,18.11,18.1,18.11,33800.0
2015-04-10 15:40:00,18.11,18.11,18.1,18.1,61900.0,18.11,18.11,18.1,18.1,61900.0
2015-04-10 15:45:00,18.11,18.13,18.1,18.11,175400.0,18.11,18.13,18.1,18.11,175400.0
2015-04-10 15:50:00,18.1,18.11,18.08,18.09,215100.0,18.1,18.11,18.08,18.09,215100.0
2015-04-10 15:55:00,18.09,18.1,18.08,18.09,440700.0,18.09,18.1,18.08,18.09,440700.0
2015-04-13 09:30:00,18.1,18.15,18.08,18.14,82400.0,18.1,18.15,18.08,18.14,82400.0
2015-04-13 09:35:00,18.15,18.23,18.15,18.22,119700.0,18.15,18.23,18.15,18.22,119700.0
2015-04-13 09:40:00,18.22,18.23,18.15,18.16,103700.0,18.22,18.23,18.15,18.16,103700.0
2015-04-13 09:45:00,18.16,18.17,18.04,18.06,172900.0,18.16,18.17,18.04,18.06,172900.0
2015-04-13 09:50:00,18.06,18.08,18.03,18.05,382900.0,18.06,18.08,18.03,18.05,382900.0
2015-04-13 09:55:00,18.04,18.04,17.99,18.0,99300.0,18.04,18.04,17.99,18.0,99300.0
2015-04-13 10:00:00,17.99,18.0,17.96,17.96,130600.0,17.99,18.0,17.96,17.96,130600.0
2015-04-13 10:05:00,17.96,17.97,17.92,17.94,181200.0,17.96,17.97,17.92,17.94,181200.0
2015-04-13 10:10:00,17.93,17.96,17.91,17.91,138400.0,17.93,17.96,17.91,17.91,138400.0
2015-04-13 10:15:00,17.91,17.95,17.89,17.95,86400.0,17.91,17.95,17.89,17.95,86400.0
2015-04-13 10:20:00,17.95,17.96,17.94,17.96,69900.0,17.95,17.96,17.94,17.96,69900.0
2015-04-13 10:25:00,17.96,18.0,17.93,17.98,131600.0,17.96,18.0,17.93,17.98,131600.0
2015-04-13 10:30:00,17.97,18.0,17.96,17.98,145400.0,17.97,18.0,17.96,17.98,145400.0
2015-04-13 10:35:00,17.99,18.0,17.96,17.97,31400.0,17.99,18.0,17.96,17.97,31400.0
2015-04-13 10:40:00,17.97,17.98,17.96,17.96,28600.0,17.97,17.98,17.96,17.96,28600.0
2015-04-13 10:45:00,17.96,17.97,17.93,17.93,41000.0,17.96,17.97,17.93,17.93,41000.0
2015-04-13 10:50:00,17.94,17.95,17.91,17.95,70000.0,17.94,17.95,17.91,17.95,70000.0
2015-04-13 10:55:00,17.95,17.96,17.93,17.93,37000.0,17.95,17.96,17.93,17.93,37000.0
2015-04-13 11:00:00,17.93,17.96,17.93,17.95,51400.0,17.93,17.96,17.93,17.95,51400.0
2015-04-13 11:05:00,17.95,17.95,17.92,17.93,35000.0,17.95,17.95,17.92,17.93,35000.0
2015-04-13 11:10:00,17.92,17.93,17.89,17.91,38100.0,17.92,17.93,17.89,17.91,38100.0
2015-04-13 11:15:00,17.91,17.92,17.89,17.89,15200.0,17.91,17.92,17.89,17.89,15200.0
2015-04-13 11:20:00,17.89,17.9,17.88,17.88,17900.0,17.89,17.9,17.88,17.88,17900.0
2015-04-13 11:25:00,17.88,17.89,17.86,17.87,90200.0,17.88,17.89,17.86,17.87,90200.0
2015-04-13 11:30:00,17.87,17.87,17.86,17.87,39100.0,17.87,17.87,17.86,17.87,39100.0
2015-04-13 11:35:00,17.86,17.87,17.86,17.87,8800.0,17.86,17.87,17.86,17.87,8800.0
2015-04-13 11:40:00,17.87,17.87,17.85,17.85,69000.0,17.87,17.87,17.85,17.85,69000.0
2015-04-13 11:45:00,17.85,17.86,17.85,17.85,12700.0,17.85,17.86,17.85,17.85,12700.0
2015-04-13 11:50:00,17.85,17.86,17.85,17.86,14000.0,17.85,17.86,17.85,17.86,14000.0
2015-04-13 11:55:00,17.86,17.87,17.85,17.86,46100.0,17.86,17.87,17.85,17.86,46100.0
2015-04-13 12:00:00,17.86,17.86,17.85,17.86,16900.0,17.86,17.86,17.85,17.86,16900.0
2015-04-13 12:05:00,17.86,17.86,17.84,17.85,122200.0,17.86,17.86,17.84,17.85,122200.0
2015-04-13 12:10:00,17.85,17.85,17.81,17.81,153100.0,17.85,17.85,17.81,17.81,153100.0
2015-04-13 12:15:00,17.82,17.83,17.81,17.82,49100.0,17.82,17.83,17.81,17.82,49100.0
2015-04-13 12:20:00,17.82,17.86,17.82,17.85,55900.0,17.82,17.86,17.82,17.85,55900.0
2015-04-13 12:25:00,17.85,17.86,17.82,17.84,178300.0,17.85,17.86,17.82,17.84,178300.0
2015-04-13 12:30:00,17.83,17.85,17.82,17.82,200000.0,17.83,17.85,17.82,17.82,200000.0
2015-04-13 12:35:00,17.82,17.84,17.82,17.83,83300.0,17.82,17.84,17.82,17.83,83300.0
2015-04-13 12:40:00,17.84,17.85,17.83,17.85,20900.0,17.84,17.85,17.83,17.85,20900.0
2015-04-13 12:45:00,17.85,17.86,17.84,17.86,12300.0,17.85,17.86,17.84,17.86,12300.0
2015-04-13 12:50:00,17.85,17.86,17.81,17.81,29400.0,17.85,17.86,17.81,17.81,29400.0
2015-04-13 12:55:00,17.81,17.82,17.8,17.8,26700.0,17.81,17.82,17.8,17.8,26700.0
2015-04-13 13:00:00,17.79,17.84,17.79,17.82,72200.0,17.79,17.84,17.79,17.82,72200.0
2015-04-13 13:05:00,17.82,17.82,17.79,17.8,31600.0,17.82,17.82,17.79,17.8,31600.0
2015-04-13 13:10:00,17.8,17.81,17.78,17.81,37800.0,17.8,17.81,17.78,17.81,37800.0
2015-04-13 13:15:00,17.8,17.81,17.78,17.79,50200.0,17.8,17.81,17.78,17.79,50200.0
2015-04-13 13:20:00,17.78,17.81,17.77,17.78,47500.0,17.78,17.81,17.77,17.78,47500.0
2015-04-13 13:25:00,17.78,17.81,17.77,17.81,131000.0,17.78,17.81,17.77,17.81,131000.0
2015-04-13 13:30:00,17.81,17.83,17.8,17.83,26000.0,17.81,17.83,17.8,17.83,26000.0
2015-04-13 13:35:00,17.84,17.85,17.83,17.84,91700.0,17.84,17.85,17.83,17.84,91700.0
2015-04-13 13:40:00,17.84,17.84,17.8,17.8,39300.0,17.84,17.84,17.8,17.8,39300.0
2015-04-13 13:45:00,17.81,17.83,17.8,17.82,33600.0,17.81,17.83,17.8,17.82,33600.0
2015-04-13 13:50:00,17.81,17.84,17.8,17.84,27400.0,17.81,17.84,17.8,17.84,27400.0
2015-04-13 13:55:00,17.84,17.84,17.83,17.84,23900.0,17.84,17.84,17.83,17.84,23900.0
2015-04-13 14:00:00,17.84,17.86,17.84,17.86,26100.0,17.84,17.86,17.84,17.86,26100.0
2015-04-13 14:05:00,17.86,17.86,17.83,17.84,54400.0,17.86,17.86,17.83,17.84,54400.0
2015-04-13 14:10:00,17.83,17.84,17.81,17.81,55700.0,17.83,17.84,17.81,17.81,55700.0
2015-04-13 14:15:00,17.81,17.84,17.81,17.84,34400.0,17.81,17.84,17.81,17.84,34400.0
2015-04-13 14:20:00,17.85,17.85,17.83,17.84,18900.0,17.85,17.85,17.83,17.84,18900.0
2015-04-13 14:25:00,17.84,17.85,17.83,17.85,15500.0,17.84,17.85,17.83,17.85,15500.0
2015-04-13 14:30:00,17.85,17.86,17.83,17.86,42300.0,17.85,17.86,17.83,17.86,42300.0
2015-04-13 14:35:00,17.86,17.89,17.85,17.87,80000.0,17.86,17.89,17.85,17.87,80000.0
2015-04-13 14:40:00,17.87,17.88,17.86,17.86,49300.0,17.87,17.88,17.86,17.86,49300.0
2015-04-13 14:45:00,17.86,17.86,17.83,17.83,28200.0,17.86,17.86,17.83,17.83,28200.0
2015-04-13 14:50:00,17.83,17.85,17.81,17.84,48800.0,17.83,17.85,17.81,17.84,48800.0
2015-04-13 14:55:00,17.84,17.84,17.82,17.82,21700.0,17.84,17.84,17.82,17.82,21700.0
2015-04-13 15:00:00,17.82,17.83,17.81,17.81,39500.0,17.82,17.83,17.81,17.81,39500.0
2015-04-13 15:05:00,17.82,17.86,17.81,17.86,82500.0,17.82,17.86,17.81,17.86,82500.0
2015-04-13 15:10:00,17.85,17.86,17.83,17.83,59100.0,17.85,17.86,17.83,17.83,59100.0
2015-04-13 15:15:00,17.83,17.84,17.82,17.84,50400.0,17.83,17.84,17.82,17.84,50400.0
2015-04-13 15:20:00,17.84,17.84,17.81,17.81,47300.0,17.84,17.84,17.81,17.81,47300.0
2015-04-13 15:25:00,17.81,17.82,17.8,17.81,38900.0,17.81,17.82,17.8,17.81,38900.0
2015-04-13 15:30:00,17.81,17.82,17.8,17.82,25500.0,17.81,17.82,17.8,17.82,25500.0
2015-04-13 15:35:00,17.82,17.84,17.82,17.82,47400.0,17.82,17.84,17.82,17.82,47400.0
2015-04-13 15:40:00,17.83,17.84,17.82,17.83,49600.0,17.83,17.84,17.82,17.83,49600.0
2015-04-13 15:45:00,17.82,17.83,17.8,17.8,138900.0,17.82,17.83,17.8,17.8,138900.0
2015-04-13 15:50:00,17.81,17.81,17.8,17.8,81500.0,17.81,17.81,17.8,17.8,81500.0
2015-04-13 15:55:00,17.8,17.81,17.8,17.8,248400.0,17.8,17.81,17.8,17.8,248400.0
2015-04-14 09:30:00,17.77,17.83,17.75,17.78,99400.0,17.77,17.83,17.75,17.78,99400.0
2015-04-14 09:35:00,17.78,17.78,17.72,17.73,191400.0,17.78,17.78,17.72,17.73,191400.0
2015-04-14 09:40:00,17.74,17.74,17.69,17.72,103400.0,17.74,17.74,17.69,17.72,103400.0
2015-04-14 09:45:00,17.73,17.73,17.64,17.64,61000.0,17.73,17.73,17.64,17.64,61000.0
2015-04-14 09:50:00,17.64,17.66,17.62,17.64,117000.0,17.64,17.66,17.62,17.64,117000.0
2015-04-14 09:55:00,17.64,17.69,17.64,17.65,142600.0,17.64,17.69,17.64,17.65,142600.0
2015-04-14 10:00:00,17.65,17.67,17.63,17.63,138700.0,17.65,17.67,17.63,17.63,138700.0
2015-04-14 10:05:00,17.64,17.67,17.61,17.67,173600.0,17.64,17.67,17.61,17.67,173600.0
2015-04-14 10:10:00,17.66,17.69,17.64,17.69,133400.0,17.66,17.69,17.64,17.69,133400.0
2015-04-14 10:15:00,17.7,17.72,17.65,17.66,90500.0,17.7,17.72,17.65,17.66,90500.0
2015-04-14 10:20:00,17.66,17.7,17.65,17.68,147800.0,17.66,17.7,17.65,17.68,147800.0
2015-04-14 10:25:00,17.68,17.71,17.67,17.7,228100.0,17.68,17.71,17.67,17.7,228100.0
2015-04-14 10:30:00,17.7,17.71,17.68,17.7,215900.0,17.7,17.71,17.68,17.7,215900.0
2015-04-14 10:35:00,17.69,17.7,17.67,17.69,160900.0,17.69,17.7,17.67,17.69,160900.0
2015-04-14 10:40:00,17.7,17.71,17.67,17.7,111600.0,17.7,17.71,17.67,17.7,111600.0
2015-04-14 10:45:00,17.7,17.78,17.69,17.76,65200.0,17.7,17.78,17.69,17.76,65200.0
2015-04-14 10:50:00,17.76,17.79,17.75,17.78,48100.0,17.76,17.79,17.75,17.78,48100.0
2015-04-14 10:55:00,17.79,17.82,17.77,17.77,203500.0,17.79,17.82,17.77,17.77,203500.0
2015-04-14 11:00:00,17.78,17.81,17.77,17.81,44700.0,17.78,17.81,17.77,17.81,44700.0
2015-04-14 11:05:00,17.81,17.84,17.8,17.84,28700.0,17.81,17.84,17.8,17.84,28700.0
2015-04-14 11:10:00,17.84,17.88,17.83,17.88,63400.0,17.84,17.88,17.83,17.88,63400.0
2015-04-14 11:15:00,17.88,17.89,17.86,17.86,43800.0,17.88,17.89,17.86,17.86,43800.0
2015-04-14 11:20:00,17.86,17.87,17.85,17.87,58200.0,17.86,17.87,17.85,17.87,58200.0
2015-04-14 11:25:00,17.87,17.87,17.85,17.86,41800.0,17.87,17.87,17.85,17.86,41800.0
2015-04-14 11:30:00,17.87,17.87,17.85,17.86,85400.0,17.87,17.87,17.85,17.86,85400.0
2015-04-14 11:35:00,17.85,17.86,17.82,17.83,157300.0,17.85,17.86,17.82,17.83,157300.0
2015-04-14 11:40:00,17.84,17.84,17.82,17.84,72100.0,17.84,17.84,17.82,17.84,72100.0
2015-04-14 11:45:00,17.83,17.84,17.82,17.84,45500.0,17.83,17.84,17.82,17.84,45500.0
2015-04-14 11:50:00,17.84,17.84,17.83,17.84,18600.0,17.84,17.84,17.83,17.84,18600.0
2015-04-14 11:55:00,17.84,17.85,17.83,17.85,99900.0,17.84,17.85,17.83,17.85,99900.0
2015-04-14 12:00:00,17.85,17.86,17.84,17.85,15400.0,17.85,17.86,17.84,17.85,15400.0
2015-04-14 12:05:00,17.85,17.89,17.85,17.89,82100.0,17.85,17.89,17.85,17.89,82100.0
2015-04-14 12:10:00,17.89,17.9,17.88,17.89,55500.0,17.89,17.9,17.88,17.89,55500.0
2015-04-14 12:15:00,17.9,17.91,17.87,17.89,80800.0,17.9,17.91,17.87,17.89,80800.0
2015-04-14 12:20:00,17.89,17.9,17.88,17.89,48800.0,17.89,17.9,17.88,17.89,48800.0
2015-04-14 12:25:00,17.89,17.9,17.88,17.9,22900.0,17.89,17.9,17.88,17.9,22900.0
2015-04-14 12:30:00,17.9,17.91,17.89,17.89,44400.0,17.9,17.91,17.89,17.89,44400.0
2015-04-14 12:35:00,17.89,17.9,17.85,17.86,79800.0,17.89,17.9,17.85,17.86,79800.0
2015-04-14 12:40:00,17.86,17.86,17.83,17.85,72600.0,17.86,17.86,17.83,17.85,72600.0
2015-04-14 12:45:00,17.85,17.85,17.84,17.84,10400.0,17.85,17.85,17.84,17.84,10400.0
2015-04-14 12:50:00,17.84,17.85,17.83,17.84,45000.0,17.84,17.85,17.83,17.84,45000.0
2015-04-14 12:55:00,17.84,17.84,17.83,17.84,34300.0,17.84,17.84,17.83,17.84,34300.0
2015-04-14 13:00:00,17.83,17.84,17.82,17.82,18300.0,17.83,17.84,17.82,17.82,18300.0
2015-04-14 13:05:00,17.82,17.83,17.81,17.82,24500.0,17.82,17.83,17.81,17.82,24500.0
2015-04-14 13:10:00,17.82,17.82,17.81,17.82,13500.0,17.82,17.82,17.81,17.82,13500.0
2015-04-14 13:15:00,17.82,17.82,17.79,17.8,37600.0,17.82,17.82,17.79,17.8,37600.0
2015-04-14 13:20:00,17.8,17.81,17.8,17.8,13600.0,17.8,17.81,17.8,17.8,13600.0
2015-04-14 13:25:00,17.8,17.81,17.79,17.81,126500.0,17.8,17.81,17.79,17.81,126500.0
2015-04-14 13:30:00,17.81,17.83,17.8,17.82,28700.0,17.81,17.83,17.8,17.82,28700.0
2015-04-14 13:35:00,17.81,17.82,17.81,17.82,14500.0,17.81,17.82,17.81,17.82,14500.0
2015-04-14 13:40:00,17.82,17.83,17.81,17.83,22500.0,17.82,17.83,17.81,17.83,22500.0
2015-04-14 13:45:00,17.82,17.83,17.82,17.82,13300.0,17.82,17.83,17.82,17.82,13300.0
2015-04-14 13:50:00,17.82,17.83,17.81,17.82,50200.0,17.82,17.83,17.81,17.82,50200.0
2015-04-14 13:55:00,17.83,17.83,17.82,17.83,24700.0,17.83,17.83,17.82,17.83,24700.0
2015-04-14 14:00:00,17.82,17.83,17.81,17.82,45500.0,17.82,17.83,17.81,17.82,45500.0
2015-04-14 14:05:00,17.83,17.84,17.82,17.84,12600.0,17.83,17.84,17.82,17.84,12600.0
2015-04-14 14:10:00,17.84,17.84,17.82,17.83,48500.0,17.84,17.84,17.82,17.83,48500.0
2015-04-14 14:15:00,17.84,17.85,17.83,17.85,21000.0,17.84,17.85,17.83,17.85,21000.0
2015-04-14 14:20:00,17.85,17.85,17.84,17.85,50800.0,17.85,17.85,17.84,17.85,50800.0
2015-04-14 14:25:00,17.85,17.86,17.84,17.86,38200.0,17.85,17.86,17.84,17.86,38200.0
2015-04-14 14:30:00,17.86,17.88,17.85,17.87,108000.0,17.86,17.88,17.85,17.87,108000.0
2015-04-14 14:35:00,17.87,17.88,17.86,17.88,74800.0,17.87,17.88,17.86,17.88,74800.0
2015-04-14 14:40:00,17.88,17.88,17.87,17.88,22400.0,17.88,17.88,17.87,17.88,22400.0
2015-04-14 14:45:00,17.88,17.89,17.87,17.89,62100.0,17.88,17.89,17.87,17.89,62100.0
2015-04-14 14:50:00,17.89,17.91,17.88,17.88,117700.0,17.89,17.91,17.88,17.88,117700.0
2015-04-14 14:55:00,17.88,17.9,17.88,17.9,31600.0,17.88,17.9,17.88,17.9,31600.0
2015-04-14 15:00:00,17.89,17.91,17.88,17.9,110400.0,17.89,17.91,17.88,17.9,110400.0
2015-04-14 15:05:00,17.9,17.9,17.88,17.89,69100.0,17.9,17.9,17.88,17.89,69100.0
2015-04-14 15:10:00,17.89,17.9,17.88,17.89,47300.0,17.89,17.9,17.88,17.89,47300.0
2015-04-14 15:15:00,17.89,17.9,17.89,17.89,43500.0,17.89,17.9,17.89,17.89,43500.0
2015-04-14 15:20:00,17.89,17.9,17.87,17.87,61300.0,17.89,17.9,17.87,17.87,61300.0
2015-04-14 15:25:00,17.87,17.88,17.87,17.88,54000.0,17.87,17.88,17.87,17.88,54000.0
2015-04-14 15:30:00,17.88,17.9,17.87,17.9,74000.0,17.88,17.9,17.87,17.9,74000.0
2015-04-14 15:35:00,17.9,17.9,17.88,17.88,124800.0,17.9,17.9,17.88,17.88,124800.0
2015-04-14 15:40:00,17.88,17.89,17.87,17.89,144300.0,17.88,17.89,17.87,17.89,144300.0
2015-04-14 15:45:00,17.89,17.9,17.87,17.89,291400.0,17.89,17.9,17.87,17.89,291400.0
2015-04-14 15:50:00,17.89,17.9,17.88,17.89,261300.0,17.89,17.9,17.88,17.89,261300.0
2015-04-14 15:55:00,17.89,17.9,17.87,17.9,459400.0,17.89,17.9,17.87,17.9,459400.0
2015-04-15 09:30:00,17.98,18.01,17.89,17.92,202400.0,17.98,18.01,17.89,17.92,202400.0
2015-04-15 09:35:00,17.92,17.95,17.91,17.93,63200.0,17.92,17.95,17.91,17.93,63200.0
2015-04-15 09:40:00,17.93,17.94,17.9,17.91,42800.0,17.93,17.94,17.9,17.91,42800.0
2015-04-15 09:45:00,17.91,17.95,17.9,17.95,66800.0,17.91,17.95,17.9,17.95,66800.0
2015-04-15 09:50:00,17.95,18.0,17.95,18.0,108300.0,17.95,18.0,17.95,18.0,108300.0
2015-04-15 09:55:00,18.0,18.01,17.99,18.0,90200.0,18.0,18.01,17.99,18.0,90200.0
2015-04-15 10:00:00,18.0,18.02,18.0,18.01,157000.0,18.0,18.02,18.0,18.01,157000.0
2015-04-15 10:05:00,18.01,18.07,18.0,18.07,223200.0,18.01,18.07,18.0,18.07,223200.0
2015-04-15 10:10:00,18.06,18.07,18.04,18.05,57700.0,18.06,18.07,18.04,18.05,57700.0
2015-04-15 10:15:00,18.05,18.14,18.03,18.14,472900.0,18.05,18.14,18.03,18.14,472900.0
2015-04-15 10:20:00,18.13,18.15,18.12,18.13,282900.0,18.13,18.15,18.12,18.13,282900.0
2015-04-15 10:25:00,18.13,18.14,18.1,18.11,66300.0,18.13,18.14,18.1,18.11,66300.0
2015-04-15 10:30:00,18.11,18.12,18.1,18.12,171100.0,18.11,18.12,18.1,18.12,171100.0
2015-04-15 10:35:00,18.12,18.13,18.1,18.12,56800.0,18.12,18.13,18.1,18.12,56800.0
2015-04-15 10:40:00,18.11,18.12,18.09,18.1,83000.0,18.11,18.12,18.09,18.1,83000.0
2015-04-15 10:45:00,18.11,18.12,18.1,18.11,67900.0,18.11,18.12,18.1,18.11,67900.0
2015-04-15 10:50:00,18.12,18.14,18.11,18.14,62700.0,18.12,18.14,18.11,18.14,62700.0
2015-04-15 10:55:00,18.14,18.14,18.12,18.14,26500.0,18.14,18.14,18.12,18.14,26500.0
2015-04-15 11:00:00,18.14,18.15,18.13,18.13,40600.0,18.14,18.15,18.13,18.13,40600.0
2015-04-15 11:05:00,18.14,18.14,18.11,18.12,28400.0,18.14,18.14,18.11,18.12,28400.0
2015-04-15 11:10:00,18.11,18.12,18.1,18.11,22100.0,18.11,18.12,18.1,18.11,22100.0
2015-04-15 11:15:00,18.1,18.11,18.07,18.08,49700.0,18.1,18.11,18.07,18.08,49700.0
2015-04-15 11:20:00,18.07,18.08,18.05,18.06,57300.0,18.07,18.08,18.05,18.06,57300.0
2015-04-15 11:25:00,18.07,18.08,18.05,18.07,58100.0,18.07,18.08,18.05,18.07,58100.0
2015-04-15 11:30:00,18.08,18.08,18.06,18.06,41700.0,18.08,18.08,18.06,18.06,41700.0
2015-04-15 11:35:00,18.06,18.07,18.05,18.05,42100.0,18.06,18.07,18.05,18.05,42100.0
2015-04-15 11:40:00,18.05,18.07,18.05,18.06,56600.0,18.05,18.07,18.05,18.06,56600.0
2015-04-15 11:45:00,18.07,18.08,18.06,18.07,31700.0,18.07,18.08,18.06,18.07,31700.0
2015-04-15 11:50:00,18.08,18.08,18.07,18.07,31000.0,18.08,18.08,18.07,18.07,31000.0
2015-04-15 11:55:00,18.06,18.08,18.06,18.06,78900.0,18.06,18.08,18.06,18.06,78900.0
2015-04-15 12:00:00,18.07,18.08,18.06,18.06,46400.0,18.07,18.08,18.06,18.06,46400.0
2015-04-15 12:05:00,18.06,18.06,18.05,18.05,31600.0,18.06,18.06,18.05,18.05,31600.0
2015-04-15 12:10:00,18.05,18.06,18.05,18.05,19100.0,18.05,18.06,18.05,18.05,19100.0
2015-04-15 12:15:00,18.06,18.06,18.05,18.05,64300.0,18.06,18.06,18.05,18.05,64300.0
2015-04-15 12:20:00,18.06,18.06,18.05,18.05,48600.0,18.06,18.06,18.05,18.05,48600.0
2015-04-15 12:25:00,18.06,18.06,18.05,18.05,10800.0,18.06,18.06,18.05,18.05,10800.0
2015-04-15 12:30:00,18.05,18.06,18.05,18.05,90600.0,18.05,18.06,18.05,18.05,90600.0
2015-04-15 12:35:00,18.05,18.07,18.05,18.06,36300.0,18.05,18.07,18.05,18.06,36300.0
2015-04-15 12:40:00,18.07,18.07,18.06,18.07,17300.0,18.07,18.07,18.06,18.07,17300.0
2015-04-15 12:45:00,18.06,18.07,18.05,18.06,44500.0,18.06,18.07,18.05,18.06,44500.0
2015-04-15 12:50:00,18.06,18.07,18.05,18.05,38000.0,18.06,18.07,18.05,18.05,38000.0
2015-04-15 12:55:00,18.05,18.06,18.05,18.05,27500.0,18.05,18.06,18.05,18.05,27500.0
2015-04-15 13:00:00,18.06,18.07,18.05,18.06,194900.0,18.06,18.07,18.05,18.06,194900.0
2015-04-15 13:05:00,18.07,18.07,18.06,18.06,81100.0,18.07,18.07,18.06,18.06,81100.0
2015-04-15 13:10:00,18.06,18.07,18.05,18.05,67300.0,18.06,18.07,18.05,18.05,67300.0
2015-04-15 13:15:00,18.05,18.07,18.05,18.06,65100.0,18.05,18.07,18.05,18.06,65100.0
2015-04-15 13:20:00,18.06,18.11,18.06,18.1,159200.0,18.06,18.11,18.06,18.1,159200.0
2015-04-15 13:25:00,18.1,18.13,18.08,18.12,95700.0,18.1,18.13,18.08,18.12,95700.0
2015-04-15 13:30:00,18.12,18.13,18.09,18.1,35600.0,18.12,18.13,18.09,18.1,35600.0
2015-04-15 13:35:00,18.1,18.11,18.07,18.08,57700.0,18.1,18.11,18.07,18.08,57700.0
2015-04-15 13:40:00,18.09,18.1,18.08,18.08,40200.0,18.09,18.1,18.08,18.08,40200.0
2015-04-15 13:45:00,18.09,18.11,18.07,18.11,60400.0,18.09,18.11,18.07,18.11,60400.0
2015-04-15 13:50:00,18.11,18.11,18.09,18.09,32000.0,18.11,18.11,18.09,18.09,32000.0
2015-04-15 13:55:00,18.09,18.1,18.08,18.08,32300.0,18.09,18.1,18.08,18.08,32300.0
2015-04-15 14:00:00,18.08,18.09,18.07,18.09,140900.0,18.08,18.09,18.07,18.09,140900.0
2015-04-15 14:05:00,18.09,18.1,18.08,18.09,47600.0,18.09,18.1,18.08,18.09,47600.0
2015-04-15 14:10:00,18.09,18.09,18.08,18.08,46100.0,18.09,18.09,18.08,18.08,46100.0
2015-04-15 14:15:00,18.09,18.09,18.08,18.08,32100.0,18.09,18.09,18.08,18.08,32100.0
2015-04-15 14:20:00,18.09,18.09,18.06,18.06,60600.0,18.09,18.09,18.06,18.06,60600.0
2015-04-15 14:25:00,18.06,18.07,18.05,18.07,127000.0,18.06,18.07,18.05,18.07,127000.0
2015-04-15 14:30:00,18.07,18.08,18.05,18.05,88000.0,18.07,18.08,18.05,18.05,88000.0
2015-04-15 14:35:00,18.05,18.07,18.05,18.05,75300.0,18.05,18.07,18.05,18.05,75300.0
2015-04-15 14:40:00,18.05,18.09,18.05,18.09,52400.0,18.05,18.09,18.05,18.09,52400.0
2015-04-15 14:45:00,18.09,18.09,18.07,18.08,59000.0,18.09,18.09,18.07,18.08,59000.0
2015-04-15 14:50:00,18.08,18.09,18.07,18.07,31800.0,18.08,18.09,18.07,18.07,31800.0
2015-04-15 14:55:00,18.08,18.08,18.06,18.07,51700.0,18.08,18.08,18.06,18.07,51700.0
2015-04-15 15:00:00,18.07,18.09,18.06,18.08,549000.0,18.07,18.09,18.06,18.08,549000.0
2015-04-15 15:05:00,18.09,18.09,18.08,18.09,34500.0,18.09,18.09,18.08,18.09,34500.0
2015-04-15 15:10:00,18.09,18.09,18.05,18.05,76600.0,18.09,18.09,18.05,18.05,76600.0
2015-04-15 15:15:00,18.05,18.07,18.05,18.06,88900.0,18.05,18.07,18.05,18.06,88900.0
2015-04-15 15:20:00,18.05,18.06,18.05,18.06,34200.0,18.05,18.06,18.05,18.06,34200.0
2015-04-15 15:25:00,18.05,18.06,18.05,18.05,49200.0,18.05,18.06,18.05,18.05,49200.0
2015-04-15 15:30:00,18.05,18.06,18.05,18.05,57600.0,18.05,18.06,18.05,18.05,57600.0
2015-04-15 15:35:00,18.06,18.07,18.05,18.06,311300.0,18.06,18.07,18.05,18.06,311300.0
2015-04-15 15:40:00,18.05,18.06,18.04,18.04,197400.0,18.05,18.06,18.04,18.04,197400.0
2015-04-15 15:45:00,18.04,18.05,18.02,18.04,244600.0,18.04,18.05,18.02,18.04,244600.0
2015-04-15 15:50:00,18.03,18.04,18.03,18.03,208500.0,18.03,18.04,18.03,18.03,208500.0
2015-04-15 15:55:00,18.03,18.04,18.02,18.03,580000.0,18.03,18.04,18.02,18.03,580000.0
2015-04-16 09:30:00,18.0,18.01,18.0,18.01,150500.0,18.0,18.01,18.0,18.01,150500.0
2015-04-16 09:35:00,18.0,18.09,18.0,18.05,110800.0,18.0,18.09,18.0,18.05,110800.0
2015-04-16 09:40:00,18.05,18.07,18.04,18.06,77600.0,18.05,18.07,18.04,18.06,77600.0
2015-04-16 09:45:00,18.06,18.06,18.04,18.04,92700.0,18.06,18.06,18.04,18.04,92700.0
2015-04-16 09:50:00,18.05,18.05,18.01,18.01,65200.0,18.05,18.05,18.01,18.01,65200.0
2015-04-16 09:55:00,18.02,18.05,18.0,18.03,74300.0,18.02,18.05,18.0,18.03,74300.0
2015-04-16 10:00:00,18.03,18.07,18.02,18.05,23100.0,18.03,18.07,18.02,18.05,23100.0
2015-04-16 10:05:00,18.05,18.07,18.04,18.05,107800.0,18.05,18.07,18.04,18.05,107800.0
2015-04-16 10:10:00,18.05,18.09,18.05,18.05,123700.0,18.05,18.09,18.05,18.05,123700.0
2015-04-16 10:15:00,18.05,18.08,18.04,18.05,91900.0,18.05,18.08,18.04,18.05,91900.0
2015-04-16 10:20:00,18.05,18.05,18.0,18.01,150800.0,18.05,18.05,18.0,18.01,150800.0
2015-04-16 10:25:00,18.01,18.03,18.0,18.03,87300.0,18.01,18.03,18.0,18.03,87300.0
2015-04-16 10:30:00,18.04,18.04,18.01,18.04,59500.0,18.04,18.04,18.01,18.04,59500.0
2015-04-16 10:35:00,18.04,18.06,18.03,18.04,52000.0,18.04,18.06,18.03,18.04,52000.0
2015-04-16 10:40:00,18.05,18.07,18.02,18.06,104100.0,18.05,18.07,18.02,18.06,104100.0
2015-04-16 10:45:00,18.05,18.06,18.04,18.05,53600.0,18.05,18.06,18.04,18.05,53600.0
2015-04-16 10:50:00,18.05,18.05,18.0,18.01,303800.0,18.05,18.05,18.0,18.01,303800.0
2015-04-16 10:55:00,18.02,18.04,18.0,18.01,86500.0,18.02,18.04,18.0,18.01,86500.0
2015-04-16 11:00:00,18.01,18.03,18.0,18.03,32800.0,18.01,18.03,18.0,18.03,32800.0
2015-04-16 11:05:00,18.04,18.04,18.01,18.02,87000.0,18.04,18.04,18.01,18.02,87000.0
2015-04-16 11:10:00,18.03,18.03,18.01,18.02,27000.0,18.03,18.03,18.01,18.02,27000.0
2015-04-16 11:15:00,18.02,18.03,18.01,18.03,12500.0,18.02,18.03,18.01,18.03,12500.0
2015-04-16 11:20:00,18.02,18.03,18.0,18.01,279800.0,18.02,18.03,18.0,18.01,279800.0
2015-04-16 11:25:00,18.02,18.02,18.0,18.0,50700.0,18.02,18.02,18.0,18.0,50700.0
2015-04-16 11:30:00,18.0,18.01,17.99,18.01,170800.0,18.0,18.01,17.99,18.01,170800.0
2015-04-16 11:35:00,18.02,18.04,18.01,18.04,52900.0,18.02,18.04,18.01,18.04,52900.0
2015-04-16 11:40:00,18.03,18.04,18.01,18.03,152900.0,18.03,18.04,18.01,18.03,152900.0
2015-04-16 11:45:00,18.03,18.03,18.02,18.03,8800.0,18.03,18.03,18.02,18.03,8800.0
2015-04-16 11:50:00,18.03,18.03,18.02,18.03,10400.0,18.03,18.03,18.02,18.03,10400.0
2015-04-16 11:55:00,18.03,18.03,18.02,18.03,10000.0,18.03,18.03,18.02,18.03,10000.0
2015-04-16 12:00:00,18.03,18.06,18.02,18.06,62500.0,18.03,18.06,18.02,18.06,62500.0
2015-04-16 12:05:00,18.06,18.06,18.05,18.05,3700.0,18.06,18.06,18.05,18.05,3700.0
2015-04-16 12:10:00,18.06,18.08,18.05,18.08,19700.0,18.06,18.08,18.05,18.08,19700.0
2015-04-16 12:15:00,18.08,18.08,18.04,18.05,137100.0,18.08,18.08,18.04,18.05,137100.0
2015-04-16 12:20:00,18.06,18.09,18.05,18.09,66500.0,18.06,18.09,18.05,18.09,66500.0
2015-04-16 12:25:00,18.09,18.11,18.09,18.1,66600.0,18.09,18.11,18.09,18.1,66600.0
2015-04-16 12:30:00,18.11,18.13,18.11,18.13,36600.0,18.11,18.13,18.11,18.13,36600.0
2015-04-16 12:35:00,18.13,18.13,18.11,18.12,55900.0,18.13,18.13,18.11,18.12,55900.0
2015-04-16 12:40:00,18.12,18.12,18.09,18.1,46900.0,18.12,18.12,18.09,18.1,46900.0
2015-04-16 12:45:00,18.1,18.1,18.09,18.1,10600.0,18.1,18.1,18.09,18.1,10600.0
2015-04-16 12:50:00,18.1,18.1,18.07,18.1,55700.0,18.1,18.1,18.07,18.1,55700.0
2015-04-16 12:55:00,18.1,18.11,18.09,18.11,28300.0,18.1,18.11,18.09,18.11,28300.0
2015-04-16 13:00:00,18.11,18.11,18.1,18.11,16200.0,18.11,18.11,18.1,18.11,16200.0
2015-04-16 13:05:00,18.11,18.11,18.1,18.11,28300.0,18.11,18.11,18.1,18.11,28300.0
2015-04-16 13:10:00,18.11,18.11,18.1,18.11,14500.0,18.11,18.11,18.1,18.11,14500.0
2015-04-16 13:15:00,18.11,18.12,18.11,18.12,58700.0,18.11,18.12,18.11,18.12,58700.0
2015-04-16 13:20:00,18.12,18.13,18.11,18.12,80100.0,18.12,18.13,18.11,18.12,80100.0
2015-04-16 13:25:00,18.12,18.12,18.09,18.09,24400.0,18.12,18.12,18.09,18.09,24400.0
2015-04-16 13:30:00,18.09,18.1,18.08,18.09,22800.0,18.09,18.1,18.08,18.09,22800.0
2015-04-16 13:35:00,18.09,18.1,18.08,18.1,21700.0,18.09,18.1,18.08,18.1,21700.0
2015-04-16 13:40:00,18.09,18.1,18.07,18.08,52900.0,18.09,18.1,18.07,18.08,52900.0
2015-04-16 13:45:00,18.09,18.11,18.08,18.1,38600.0,18.09,18.11,18.08,18.1,38600.0
2015-04-16 13:50:00,18.1,18.1,18.08,18.09,19000.0,18.1,18.1,18.08,18.09,19000.0
2015-04-16 13:55:00,18.09,18.09,18.07,18.07,21100.0,18.09,18.09,18.07,18.07,21100.0
2015-04-16 14:00:00,18.08,18.08,18.05,18.07,64500.0,18.08,18.08,18.05,18.07,64500.0
2015-04-16 14:05:00,18.07,18.08,18.06,18.07,42200.0,18.07,18.08,18.06,18.07,42200.0
2015-04-16 14:10:00,18.07,18.09,18.06,18.08,155100.0,18.07,18.09,18.06,18.08,155100.0
2015-04-16 14:15:00,18.09,18.09,18.07,18.07,21100.0,18.09,18.09,18.07,18.07,21100.0
2015-04-16 14:20:00,18.07,18.08,18.06,18.07,23900.0,18.07,18.08,18.06,18.07,23900.0
2015-04-16 14:25:00,18.07,18.08,18.06,18.07,108700.0,18.07,18.08,18.06,18.07,108700.0
2015-04-16 14:30:00,18.07,18.12,18.07,18.12,198000.0,18.07,18.12,18.07,18.12,198000.0
2015-04-16 14:35:00,18.12,18.13,18.11,18.12,11400.0,18.12,18.13,18.11,18.12,11400.0
2015-04-16 14:40:00,18.13,18.13,18.12,18.13,35300.0,18.13,18.13,18.12,18.13,35300.0
2015-04-16 14:45:00,18.13,18.13,18.12,18.13,26700.0,18.13,18.13,18.12,18.13,26700.0
2015-04-16 14:50:00,18.13,18.14,18.12,18.13,129600.0,18.13,18.14,18.12,18.13,129600.0
2015-04-16 14:55:00,18.13,18.13,18.12,18.13,46700.0,18.13,18.13,18.12,18.13,46700.0
2015-04-16 15:00:00,18.13,18.13,18.12,18.13,31100.0,18.13,18.13,18.12,18.13,31100.0
2015-04-16 15:05:00,18.13,18.13,18.12,18.13,34700.0,18.13,18.13,18.12,18.13,34700.0
2015-04-16 15:10:00,18.13,18.14,18.12,18.14,145700.0,18.13,18.14,18.12,18.14,145700.0
2015-04-16 15:15:00,18.14,18.16,18.13,18.13,101600.0,18.14,18.16,18.13,18.13,101600.0
2015-04-16 15:20:00,18.13,18.14,18.07,18.1,267800.0,18.13,18.14,18.07,18.1,267800.0
2015-04-16 15:25:00,18.09,18.11,18.08,18.11,133100.0,18.09,18.11,18.08,18.11,133100.0
2015-04-16 15:30:00,18.11,18.12,18.1,18.12,93000.0,18.11,18.12,18.1,18.12,93000.0
2015-04-16 15:35:00,18.12,18.14,18.11,18.14,88300.0,18.12,18.14,18.11,18.14,88300.0
2015-04-16 15:40:00,18.14,18.14,18.12,18.14,174900.0,18.14,18.14,18.12,18.14,174900.0
2015-04-16 15:45:00,18.14,18.14,18.11,18.12,231100.0,18.14,18.14,18.11,18.12,231100.0
2015-04-16 15:50:00,18.12,18.14,18.11,18.13,252600.0,18.12,18.14,18.11,18.13,252600.0
2015-04-16 15:55:00,18.13,18.17,18.12,18.16,734500.0,18.13,18.17,18.12,18.16,734500.0
2015-04-17 09:30:00,18.04,18.05,17.95,17.97,454700.0,18.04,18.05,17.95,17.97,454700.0
2015-04-17 09:35:00,17.97,18.07,17.96,18.05,123900.0,17.97,18.07,17.96,18.05,123900.0
2015-04-17 09:40:00,18.05,18.05,17.94,17.95,173000.0,18.05,18.05,17.94,17.95,173000.0
2015-04-17 09:45:00,17.95,18.02,17.93,18.01,155900.0,17.95,18.02,17.93,18.01,155900.0
2015-04-17 09:50:00,18.01,18.01,17.98,17.98,142900.0,18.01,18.01,17.98,17.98,142900.0
2015-04-17 09:55:00,17.97,17.99,17.96,17.96,435700.0,17.97,17.99,17.96,17.96,435700.0
2015-04-17 10:00:00,17.95,17.96,17.9,17.91,446300.0,17.95,17.96,17.9,17.91,446300.0
2015-04-17 10:05:00,17.9,17.94,17.87,17.93,473700.0,17.9,17.94,17.87,17.93,473700.0
2015-04-17 10:10:00,17.92,17.93,17.89,17.92,620500.0,17.92,17.93,17.89,17.92,620500.0
2015-04-17 10:15:00,17.92,18.01,17.91,18.01,264000.0,17.92,18.01,17.91,18.01,264000.0
2015-04-17 10:20:00,18.0,18.03,17.99,18.0,142000.0,18.0,18.03,17.99,18.0,142000.0
2015-04-17 10:25:00,18.01,18.06,18.0,18.06,161100.0,18.01,18.06,18.0,18.06,161100.0
2015-04-17 10:30:00,18.05,18.11,18.05,18.1,153200.0,18.05,18.11,18.05,18.1,153200.0
2015-04-17 10:35:00,18.1,18.1,18.07,18.09,150300.0,18.1,18.1,18.07,18.09,150300.0
2015-04-17 10:40:00,18.09,18.13,18.08,18.11,109400.0,18.09,18.13,18.08,18.11,109400.0
2015-04-17 10:45:00,18.11,18.13,18.1,18.11,104100.0,18.11,18.13,18.1,18.11,104100.0
2015-04-17 10:50:00,18.11,18.12,18.09,18.1,93500.0,18.11,18.12,18.09,18.1,93500.0
2015-04-17 10:55:00,18.1,18.13,18.09,18.12,144000.0,18.1,18.13,18.09,18.12,144000.0
2015-04-17 11:00:00,18.12,18.12,18.08,18.1,149400.0,18.12,18.12,18.08,18.1,149400.0
2015-04-17 11:05:00,18.1,18.14,18.09,18.14,89000.0,18.1,18.14,18.09,18.14,89000.0
2015-04-17 11:10:00,18.13,18.14,18.12,18.13,108700.0,18.13,18.14,18.12,18.13,108700.0
2015-04-17 11:15:00,18.14,18.14,18.12,18.14,50500.0,18.14,18.14,18.12,18.14,50500.0
2015-04-17 11:20:00,18.14,18.19,18.13,18.17,270800.0,18.14,18.19,18.13,18.17,270800.0
2015-04-17 11:25:00,18.17,18.21,18.17,18.2,144000.0,18.17,18.21,18.17,18.2,144000.0
2015-04-17 11:30:00,18.2,18.21,18.19,18.2,66800.0,18.2,18.21,18.19,18.2,66800.0
2015-04-17 11:35:00,18.2,18.2,18.14,18.14,196000.0,18.2,18.2,18.14,18.14,196000.0
2015-04-17 11:40:00,18.15,18.15,18.11,18.12,63600.0,18.15,18.15,18.11,18.12,63600.0
2015-04-17 11:45:00,18.11,18.16,18.11,18.16,96300.0,18.11,18.16,18.11,18.16,96300.0
2015-04-17 11:50:00,18.16,18.19,18.15,18.19,28900.0,18.16,18.19,18.15,18.19,28900.0
2015-04-17 11:55:00,18.19,18.2,18.17,18.17,67900.0,18.19,18.2,18.17,18.17,67900.0
2015-04-17 12:00:00,18.18,18.18,18.15,18.16,148000.0,18.18,18.18,18.15,18.16,148000.0
2015-04-17 12:05:00,18.17,18.19,18.16,18.18,96100.0,18.17,18.19,18.16,18.18,96100.0
2015-04-17 12:10:00,18.19,18.21,18.19,18.2,46900.0,18.19,18.21,18.19,18.2,46900.0
2015-04-17 12:15:00,18.21,18.21,18.18,18.18,64000.0,18.21,18.21,18.18,18.18,64000.0
2015-04-17 12:20:00,18.18,18.2,18.18,18.2,53600.0,18.18,18.2,18.18,18.2,53600.0
2015-04-17 12:25:00,18.2,18.22,18.19,18.21,393400.0,18.2,18.22,18.19,18.21,393400.0
2015-04-17 12:30:00,18.21,18.27,18.21,18.26,285500.0,18.21,18.27,18.21,18.26,285500.0
2015-04-17 12:35:00,18.26,18.27,18.26,18.26,105000.0,18.26,18.27,18.26,18.26,105000.0
2015-04-17 12:40:00,18.26,18.29,18.26,18.26,137200.0,18.26,18.29,18.26,18.26,137200.0
2015-04-17 12:45:00,18.26,18.27,18.25,18.27,148900.0,18.26,18.27,18.25,18.27,148900.0
2015-04-17 12:50:00,18.27,18.27,18.26,18.27,107600.0,18.27,18.27,18.26,18.27,107600.0
2015-04-17 12:55:00,18.27,18.27,18.26,18.26,32000.0,18.27,18.27,18.26,18.26,32000.0
2015-04-17 13:00:00,18.27,18.27,18.26,18.27,15600.0,18.27,18.27,18.26,18.27,15600.0
2015-04-17 13:05:00,18.27,18.27,18.26,18.26,26300.0,18.27,18.27,18.26,18.26,26300.0
2015-04-17 13:10:00,18.26,18.27,18.26,18.27,29200.0,18.26,18.27,18.26,18.27,29200.0
2015-04-17 13:15:00,18.26,18.28,18.26,18.27,127300.0,18.26,18.28,18.26,18.27,127300.0
2015-04-17 13:20:00,18.27,18.28,18.26,18.27,135600.0,18.27,18.28,18.26,18.27,135600.0
2015-04-17 13:25:00,18.27,18.28,18.26,18.28,89200.0,18.27,18.28,18.26,18.28,89200.0
2015-04-17 13:30:00,18.28,18.28,18.22,18.23,235200.0,18.28,18.28,18.22,18.23,235200.0
2015-04-17 13:35:00,18.23,18.28,18.23,18.28,190700.0,18.23,18.28,18.23,18.28,190700.0
2015-04-17 13:40:00,18.28,18.28,18.26,18.27,73600.0,18.28,18.28,18.26,18.27,73600.0
2015-04-17 13:45:00,18.28,18.34,18.26,18.32,189200.0,18.28,18.34,18.26,18.32,189200.0
2015-04-17 13:50:00,18.32,18.34,18.24,18.25,207900.0,18.32,18.34,18.24,18.25,207900.0
2015-04-17 13:55:00,18.25,18.25,18.21,18.22,154700.0,18.25,18.25,18.21,18.22,154700.0
2015-04-17 14:00:00,18.22,18.26,18.21,18.25,173300.0,18.22,18.26,18.21,18.25,173300.0
2015-04-17 14:05:00,18.26,18.26,18.21,18.21,120400.0,18.26,18.26,18.21,18.21,120400.0
2015-04-17 14:10:00,18.21,18.23,18.2,18.21,151600.0,18.21,18.23,18.2,18.21,151600.0
2015-04-17 14:15:00,18.21,18.25,18.2,18.25,157600.0,18.21,18.25,18.2,18.25,157600.0
2015-04-17 14:20:00,18.25,18.28,18.25,18.28,80300.0,18.25,18.28,18.25,18.28,80300.0
2015-04-17 14:25:00,18.28,18.28,18.23,18.23,99000.0,18.28,18.28,18.23,18.23,99000.0
2015-04-17 14:30:00,18.23,18.25,18.2,18.23,166200.0,18.23,18.25,18.2,18.23,166200.0
2015-04-17 14:35:00,18.23,18.25,18.21,18.25,63800.0,18.23,18.25,18.21,18.25,63800.0
2015-04-17 14:40:00,18.25,18.29,18.24,18.28,126000.0,18.25,18.29,18.24,18.28,126000.0
2015-04-17 14:45:00,18.27,18.28,18.22,18.25,131300.0,18.27,18.28,18.22,18.25,131300.0
2015-04-17 14:50:00,18.25,18.25,18.24,18.25,36500.0,18.25,18.25,18.24,18.25,36500.0
2015-04-17 14:55:00,18.25,18.28,18.24,18.28,100000.0,18.25,18.28,18.24,18.28,100000.0
2015-04-17 15:00:00,18.27,18.28,18.25,18.25,136400.0,18.27,18.28,18.25,18.25,136400.0
2015-04-17 15:05:00,18.26,18.27,18.24,18.26,228700.0,18.26,18.27,18.24,18.26,228700.0
2015-04-17 15:10:00,18.26,18.28,18.25,18.28,53400.0,18.26,18.28,18.25,18.28,53400.0
2015-04-17 15:15:00,18.28,18.29,18.26,18.29,133700.0,18.28,18.29,18.26,18.29,133700.0
2015-04-17 15:20:00,18.29,18.29,18.24,18.27,137500.0,18.29,18.29,18.24,18.27,137500.0
2015-04-17 15:25:00,18.27,18.29,18.26,18.29,133600.0,18.27,18.29,18.26,18.29,133600.0
2015-04-17 15:30:00,18.29,18.33,18.28,18.33,293000.0,18.29,18.33,18.28,18.33,293000.0
2015-04-17 15:35:00,18.32,18.33,18.29,18.3,229900.0,18.32,18.33,18.29,18.3,229900.0
2015-04-17 15:40:00,18.29,18.33,18.29,18.33,455900.0,18.29,18.33,18.29,18.33,455900.0
2015-04-17 15:45:00,18.32,18.33,18.29,18.3,313700.0,18.32,18.33,18.29,18.3,313700.0
2015-04-17 15:50:00,18.3,18.34,18.29,18.34,621400.0,18.3,18.34,18.29,18.34,621400.0
2015-04-17 15:55:00,18.34,18.4,18.33,18.4,1723400.0,18.34,18.4,18.33,18.4,1723400.0
2015-04-20 09:30:00,18.42,18.44,18.34,18.41,568800.0,18.42,18.44,18.34,18.41,568800.0
2015-04-20 09:35:00,18.41,18.42,18.28,18.33,236100.0,18.41,18.42,18.28,18.33,236100.0
2015-04-20 09:40:00,18.32,18.38,18.31,18.34,94400.0,18.32,18.38,18.31,18.34,94400.0
2015-04-20 09:45:00,18.35,18.38,18.33,18.33,83200.0,18.35,18.38,18.33,18.33,83200.0
2015-04-20 09:50:00,18.33,18.34,18.27,18.27,120200.0,18.33,18.34,18.27,18.27,120200.0
2015-04-20 09:55:00,18.26,18.31,18.24,18.31,82200.0,18.26,18.31,18.24,18.31,82200.0
2015-04-20 10:00:00,18.31,18.32,18.23,18.25,83900.0,18.31,18.32,18.23,18.25,83900.0
2015-04-20 10:05:00,18.25,18.29,18.24,18.28,935500.0,18.25,18.29,18.24,18.28,935500.0
2015-04-20 10:10:00,18.28,18.38,18.27,18.38,285800.0,18.28,18.38,18.27,18.38,285800.0
2015-04-20 10:15:00,18.38,18.4,18.31,18.31,398200.0,18.38,18.4,18.31,18.31,398200.0
2015-04-20 10:20:00,18.32,18.32,18.29,18.3,257200.0,18.32,18.32,18.29,18.3,257200.0
2015-04-20 10:25:00,18.3,18.3,18.26,18.27,80300.0,18.3,18.3,18.26,18.27,80300.0
2015-04-20 10:30:00,18.27,18.27,18.25,18.25,89600.0,18.27,18.27,18.25,18.25,89600.0
2015-04-20 10:35:00,18.25,18.31,18.25,18.31,153600.0,18.25,18.31,18.25,18.31,153600.0
2015-04-20 10:40:00,18.29,18.3,18.29,18.29,36700.0,18.29,18.3,18.29,18.29,36700.0
2015-04-20 10:45:00,18.3,18.3,18.25,18.25,58900.0,18.3,18.3,18.25,18.25,58900.0
2015-04-20 10:50:00,18.25,18.26,18.23,18.26,120700.0,18.25,18.26,18.23,18.26,120700.0
2015-04-20 10:55:00,18.26,18.3,18.25,18.3,56600.0,18.26,18.3,18.25,18.3,56600.0
2015-04-20 11:00:00,18.3,18.37,18.3,18.37,76500.0,18.3,18.37,18.3,18.37,76500.0
2015-04-20 11:05:00,18.37,18.38,18.36,18.36,97400.0,18.37,18.38,18.36,18.36,97400.0
2015-04-20 11:10:00,18.36,18.36,18.32,18.33,120500.0,18.36,18.36,18.32,18.33,120500.0
2015-04-20 11:15:00,18.33,18.35,18.32,18.32,56700.0,18.33,18.35,18.32,18.32,56700.0
2015-04-20 11:20:00,18.32,18.33,18.3,18.32,67300.0,18.32,18.33,18.3,18.32,67300.0
2015-04-20 11:25:00,18.32,18.33,18.3,18.32,87400.0,18.32,18.33,18.3,18.32,87400.0
2015-04-20 11:30:00,18.32,18.34,18.31,18.33,112600.0,18.32,18.34,18.31,18.33,112600.0
2015-04-20 11:35:00,18.33,18.34,18.32,18.33,34300.0,18.33,18.34,18.32,18.33,34300.0
2015-04-20 11:40:00,18.33,18.34,18.32,18.32,21900.0,18.33,18.34,18.32,18.32,21900.0
2015-04-20 11:45:00,18.33,18.33,18.31,18.32,47600.0,18.33,18.33,18.31,18.32,47600.0
2015-04-20 11:50:00,18.32,18.34,18.31,18.32,221600.0,18.32,18.34,18.31,18.32,221600.0
2015-04-20 11:55:00,18.31,18.32,18.29,18.3,154300.0,18.31,18.32,18.29,18.3,154300.0
2015-04-20 12:00:00,18.3,18.31,18.29,18.3,49500.0,18.3,18.31,18.29,18.3,49500.0
2015-04-20 12:05:00,18.3,18.31,18.29,18.29,42600.0,18.3,18.31,18.29,18.29,42600.0
2015-04-20 12:10:00,18.29,18.29,18.27,18.28,32500.0,18.29,18.29,18.27,18.28,32500.0
2015-04-20 12:15:00,18.27,18.29,18.25,18.29,64100.0,18.27,18.29,18.25,18.29,64100.0
2015-04-20 12:20:00,18.29,18.29,18.26,18.26,34600.0,18.29,18.29,18.26,18.26,34600.0
2015-04-20 12:25:00,18.27,18.27,18.24,18.24,31000.0,18.27,18.27,18.24,18.24,31000.0
2015-04-20 12:30:00,18.25,18.26,18.24,18.26,43700.0,18.25,18.26,18.24,18.26,43700.0
2015-04-20 12:35:00,18.26,18.26,18.22,18.22,73900.0,18.26,18.26,18.22,18.22,73900.0
2015-04-20 12:40:00,18.22,18.24,18.21,18.23,68500.0,18.22,18.24,18.21,18.23,68500.0
2015-04-20 12:45:00,18.23,18.24,18.23,18.23,10300.0,18.23,18.24,18.23,18.23,10300.0
2015-04-20 12:50:00,18.23,18.24,18.23,18.23,17900.0,18.23,18.24,18.23,18.23,17900.0
2015-04-20 12:55:00,18.23,18.24,18.23,18.23,12600.0,18.23,18.24,18.23,18.23,12600.0
2015-04-20 13:00:00,18.23,18.24,18.19,18.21,118400.0,18.23,18.24,18.19,18.21,118400.0
2015-04-20 13:05:00,18.21,18.23,18.2,18.23,39600.0,18.21,18.23,18.2,18.23,39600.0
2015-04-20 13:10:00,18.23,18.25,18.22,18.25,45200.0,18.23,18.25,18.22,18.25,45200.0
2015-04-20 13:15:00,18.25,18.25,18.24,18.24,9400.0,18.25,18.25,18.24,18.24,9400.0
2015-04-20 13:20:00,18.24,18.25,18.19,18.19,130600.0,18.24,18.25,18.19,18.19,130600.0
2015-04-20 13:25:00,18.2,18.22,18.19,18.21,104300.0,18.2,18.22,18.19,18.21,104300.0
2015-04-20 13:30:00,18.21,18.22,18.2,18.2,25100.0,18.21,18.22,18.2,18.2,25100.0
2015-04-20 13:35:00,18.21,18.22,18.2,18.21,25500.0,18.21,18.22,18.2,18.21,25500.0
2015-04-20 13:40:00,18.21,18.22,18.2,18.21,75000.0,18.21,18.22,18.2,18.21,75000.0
2015-04-20 13:45:00,18.21,18.22,18.2,18.22,35600.0,18.21,18.22,18.2,18.22,35600.0
2015-04-20 13:50:00,18.22,18.22,18.19,18.22,68200.0,18.22,18.22,18.19,18.22,68200.0
2015-04-20 13:55:00,18.21,18.23,18.19,18.2,55900.0,18.21,18.23,18.19,18.2,55900.0
2015-04-20 14:00:00,18.2,18.21,18.18,18.19,88200.0,18.2,18.21,18.18,18.19,88200.0
2015-04-20 14:05:00,18.19,18.21,18.18,18.21,48600.0,18.19,18.21,18.18,18.21,48600.0
2015-04-20 14:10:00,18.2,18.2,18.14,18.14,137100.0,18.2,18.2,18.14,18.14,137100.0
2015-04-20 14:15:00,18.14,18.18,18.14,18.17,166600.0,18.14,18.18,18.14,18.17,166600.0
2015-04-20 14:20:00,18.18,18.18,18.15,18.17,115800.0,18.18,18.18,18.15,18.17,115800.0
2015-04-20 14:25:00,18.16,18.19,18.15,18.16,65200.0,18.16,18.19,18.15,18.16,65200.0
2015-04-20 14:30:00,18.16,18.18,18.15,18.16,39600.0,18.16,18.18,18.15,18.16,39600.0
2015-04-20 14:35:00,18.16,18.21,18.16,18.2,213800.0,18.16,18.21,18.16,18.2,213800.0
2015-04-20 14:40:00,18.19,18.25,18.19,18.24,70300.0,18.19,18.25,18.19,18.24,70300.0
2015-04-20 14:45:00,18.24,18.25,18.23,18.25,14900.0,18.24,18.25,18.23,18.25,14900.0
2015-04-20 14:50:00,18.24,18.25,18.23,18.23,140500.0,18.24,18.25,18.23,18.23,140500.0
2015-04-20 14:55:00,18.23,18.24,18.22,18.23,54600.0,18.23,18.24,18.22,18.23,54600.0
2015-04-20 15:00:00,18.23,18.23,18.22,18.23,44400.0,18.23,18.23,18.22,18.23,44400.0
2015-04-20 15:05:00,18.23,18.24,18.22,18.23,46400.0,18.23,18.24,18.22,18.23,46400.0
2015-04-20 15:10:00,18.23,18.26,18.23,18.26,69000.0,18.23,18.26,18.23,18.26,69000.0
2015-04-20 15:15:00,18.26,18.26,18.25,18.25,16600.0,18.26,18.26,18.25,18.25,16600.0
2015-04-20 15:20:00,18.26,18.26,18.22,18.22,136100.0,18.26,18.26,18.22,18.22,136100.0
2015-04-20 15:25:00,18.23,18.23,18.2,18.22,122900.0,18.23,18.23,18.2,18.22,122900.0
2015-04-20 15:30:00,18.21,18.23,18.21,18.21,130900.0,18.21,18.23,18.21,18.21,130900.0
2015-04-20 15:35:00,18.21,18.22,18.19,18.21,141600.0,18.21,18.22,18.19,18.21,141600.0
2015-04-20 15:40:00,18.21,18.21,18.18,18.19,102100.0,18.21,18.21,18.18,18.19,102100.0
2015-04-20 15:45:00,18.18,18.19,18.17,18.18,124600.0,18.18,18.19,18.17,18.18,124600.0
2015-04-20 15:50:00,18.18,18.21,18.17,18.21,300200.0,18.18,18.21,18.17,18.21,300200.0
2015-04-20 15:55:00,18.21,18.21,18.19,18.19,389500.0,18.21,18.21,18.19,18.19,389500.0
2015-04-21 09:30:00,18.24,18.31,18.24,18.28,174700.0,18.24,18.31,18.24,18.28,174700.0
2015-04-21 09:35:00,18.28,18.3,18.23,18.23,203200.0,18.28,18.3,18.23,18.23,203200.0
2015-04-21 09:40:00,18.23,18.26,18.18,18.19,125000.0,18.23,18.26,18.18,18.19,125000.0
2015-04-21 09:45:00,18.2,18.2,18.15,18.19,121600.0,18.2,18.2,18.15,18.19,121600.0
2015-04-21 09:50:00,18.19,18.22,18.17,18.19,114600.0,18.19,18.22,18.17,18.19,114600.0
2015-04-21 09:55:00,18.19,18.21,18.17,18.17,71100.0,18.19,18.21,18.17,18.17,71100.0
2015-04-21 10:00:00,18.17,18.23,18.17,18.18,138200.0,18.17,18.23,18.17,18.18,138200.0
2015-04-21 10:05:00,18.18,18.19,18.13,18.14,150100.0,18.18,18.19,18.13,18.14,150100.0
2015-04-21 10:10:00,18.15,18.19,18.15,18.16,79500.0,18.15,18.19,18.15,18.16,79500.0
2015-04-21 10:15:00,18.16,18.19,18.15,18.17,67800.0,18.16,18.19,18.15,18.17,67800.0
2015-04-21 10:20:00,18.18,18.21,18.16,18.21,271300.0,18.18,18.21,18.16,18.21,271300.0
2015-04-21 10:25:00,18.21,18.22,18.17,18.18,447200.0,18.21,18.22,18.17,18.18,447200.0
2015-04-21 10:30:00,18.17,18.18,18.14,18.15,100500.0,18.17,18.18,18.14,18.15,100500.0
2015-04-21 10:35:00,18.16,18.19,18.14,18.18,237300.0,18.16,18.19,18.14,18.18,237300.0
2015-04-21 10:40:00,18.18,18.18,18.15,18.18,152200.0,18.18,18.18,18.15,18.18,152200.0
2015-04-21 10:45:00,18.18,18.18,18.14,18.17,103200.0,18.18,18.18,18.14,18.17,103200.0
2015-04-21 10:50:00,18.18,18.21,18.17,18.21,156100.0,18.18,18.21,18.17,18.21,156100.0
2015-04-21 10:55:00,18.21,18.24,18.2,18.23,64000.0,18.21,18.24,18.2,18.23,64000.0
2015-04-21 11:00:00,18.24,18.25,18.22,18.23,193000.0,18.24,18.25,18.22,18.23,193000.0
2015-04-21 11:05:00,18.23,18.24,18.21,18.22,40400.0,18.23,18.24,18.21,18.22,40400.0
2015-04-21 11:10:00,18.23,18.23,18.21,18.23,28400.0,18.23,18.23,18.21,18.23,28400.0
2015-04-21 11:15:00,18.23,18.25,18.22,18.22,313600.0,18.23,18.25,18.22,18.22,313600.0
2015-04-21 11:20:00,18.23,18.25,18.22,18.24,264200.0,18.23,18.25,18.22,18.24,264200.0
2015-04-21 11:25:00,18.23,18.24,18.2,18.21,186500.0,18.23,18.24,18.2,18.21,186500.0
2015-04-21 11:30:00,18.21,18.22,18.21,18.21,32200.0,18.21,18.22,18.21,18.21,32200.0
2015-04-21 11:35:00,18.22,18.23,18.2,18.22,395600.0,18.22,18.23,18.2,18.22,395600.0
2015-04-21 11:40:00,18.22,18.23,18.19,18.19,49500.0,18.22,18.23,18.19,18.19,49500.0
2015-04-21 11:45:00,18.19,18.21,18.18,18.21,57600.0,18.19,18.21,18.18,18.21,57600.0
2015-04-21 11:50:00,18.21,18.21,18.19,18.2,60400.0,18.21,18.21,18.19,18.2,60400.0
2015-04-21 11:55:00,18.21,18.23,18.2,18.23,21200.0,18.21,18.23,18.2,18.23,21200.0
2015-04-21 12:00:00,18.23,18.23,18.2,18.22,47500.0,18.23,18.23,18.2,18.22,47500.0
2015-04-21 12:05:00,18.22,18.23,18.21,18.23,86400.0,18.22,18.23,18.21,18.23,86400.0
2015-04-21 12:10:00,18.23,18.24,18.23,18.24,21800.0,18.23,18.24,18.23,18.24,21800.0
2015-04-21 12:15:00,18.24,18.24,18.23,18.23,11800.0,18.24,18.24,18.23,18.23,11800.0
2015-04-21 12:20:00,18.23,18.25,18.22,18.23,143700.0,18.23,18.25,18.22,18.23,143700.0
2015-04-21 12:25:00,18.22,18.26,18.22,18.25,91900.0,18.22,18.26,18.22,18.25,91900.0
2015-04-21 12:30:00,18.26,18.26,18.24,18.24,18000.0,18.26,18.26,18.24,18.24,18000.0
2015-04-21 12:35:00,18.24,18.29,18.24,18.29,49000.0,18.24,18.29,18.24,18.29,49000.0
2015-04-21 12:40:00,18.28,18.29,18.24,18.25,36600.0,18.28,18.29,18.24,18.25,36600.0
2015-04-21 12:45:00,18.25,18.26,18.24,18.26,13800.0,18.25,18.26,18.24,18.26,13800.0
2015-04-21 12:50:00,18.26,18.27,18.25,18.27,7900.0,18.26,18.27,18.25,18.27,7900.0
2015-04-21 12:55:00,18.26,18.27,18.24,18.25,32400.0,18.26,18.27,18.24,18.25,32400.0
2015-04-21 13:00:00,18.25,18.27,18.24,18.27,64800.0,18.25,18.27,18.24,18.27,64800.0
2015-04-21 13:05:00,18.27,18.27,18.25,18.27,34500.0,18.27,18.27,18.25,18.27,34500.0
2015-04-21 13:10:00,18.27,18.28,18.26,18.26,67100.0,18.27,18.28,18.26,18.26,67100.0
2015-04-21 13:15:00,18.27,18.27,18.24,18.24,266300.0,18.27,18.27,18.24,18.24,266300.0
2015-04-21 13:20:00,18.23,18.26,18.23,18.26,52200.0,18.23,18.26,18.23,18.26,52200.0
2015-04-21 13:25:00,18.25,18.26,18.24,18.26,32700.0,18.25,18.26,18.24,18.26,32700.0
2015-04-21 13:30:00,18.26,18.26,18.23,18.24,43600.0,18.26,18.26,18.23,18.24,43600.0
2015-04-21 13:35:00,18.25,18.26,18.23,18.25,277200.0,18.25,18.26,18.23,18.25,277200.0
2015-04-21 13:40:00,18.25,18.26,18.23,18.24,23600.0,18.25,18.26,18.23,18.24,23600.0
2015-04-21 13:45:00,18.24,18.26,18.24,18.24,77800.0,18.24,18.26,18.24,18.24,77800.0
2015-04-21 13:50:00,18.25,18.27,18.24,18.25,74900.0,18.25,18.27,18.24,18.25,74900.0
2015-04-21 13:55:00,18.25,18.26,18.24,18.25,71400.0,18.25,18.26,18.24,18.25,71400.0
2015-04-21 14:00:00,18.25,18.25,18.23,18.25,64700.0,18.25,18.25,18.23,18.25,64700.0
2015-04-21 14:05:00,18.25,18.26,18.24,18.26,116500.0,18.25,18.26,18.24,18.26,116500.0
2015-04-21 14:10:00,18.26,18.27,18.25,18.27,30000.0,18.26,18.27,18.25,18.27,30000.0
2015-04-21 14:15:00,18.27,18.27,18.24,18.25,44400.0,18.27,18.27,18.24,18.25,44400.0
2015-04-21 14:20:00,18.25,18.26,18.24,18.26,24200.0,18.25,18.26,18.24,18.26,24200.0
2015-04-21 14:25:00,18.26,18.27,18.25,18.27,31100.0,18.26,18.27,18.25,18.27,31100.0
2015-04-21 14:30:00,18.27,18.27,18.25,18.27,56000.0,18.27,18.27,18.25,18.27,56000.0
2015-04-21 14:35:00,18.27,18.27,18.25,18.27,96100.0,18.27,18.27,18.25,18.27,96100.0
2015-04-21 14:40:00,18.27,18.28,18.26,18.28,84500.0,18.27,18.28,18.26,18.28,84500.0
2015-04-21 14:45:00,18.28,18.29,18.27,18.29,46500.0,18.28,18.29,18.27,18.29,46500.0
2015-04-21 14:50:00,18.29,18.3,18.28,18.29,45100.0,18.29,18.3,18.28,18.29,45100.0
2015-04-21 14:55:00,18.29,18.29,18.28,18.29,9800.0,18.29,18.29,18.28,18.29,9800.0
2015-04-21 15:00:00,18.29,18.29,18.27,18.29,123700.0,18.29,18.29,18.27,18.29,123700.0
2015-04-21 15:05:00,18.29,18.3,18.28,18.3,25800.0,18.29,18.3,18.28,18.3,25800.0
2015-04-21 15:10:00,18.3,18.31,18.29,18.31,55000.0,18.3,18.31,18.29,18.31,55000.0
2015-04-21 15:15:00,18.31,18.31,18.3,18.3,39200.0,18.31,18.31,18.3,18.3,39200.0
2015-04-21 15:20:00,18.31,18.31,18.29,18.3,71300.0,18.31,18.31,18.29,18.3,71300.0
2015-04-21 15:25:00,18.3,18.3,18.27,18.28,117400.0,18.3,18.3,18.27,18.28,117400.0
2015-04-21 15:30:00,18.29,18.29,18.27,18.28,45200.0,18.29,18.29,18.27,18.28,45200.0
2015-04-21 15:35:00,18.28,18.3,18.27,18.3,72400.0,18.28,18.3,18.27,18.3,72400.0
2015-04-21 15:40:00,18.29,18.32,18.28,18.29,999900.0,18.29,18.32,18.28,18.29,999900.0
2015-04-21 15:45:00,18.29,18.29,18.27,18.29,77000.0,18.29,18.29,18.27,18.29,77000.0
2015-04-21 15:50:00,18.29,18.3,18.28,18.3,235900.0,18.29,18.3,18.28,18.3,235900.0
2015-04-21 15:55:00,18.3,18.32,18.3,18.31,677200.0,18.3,18.32,18.3,18.31,677200.0
2015-04-22 09:30:00,18.28,18.32,18.27,18.32,135500.0,18.28,18.32,18.27,18.32,135500.0
2015-04-22 09:35:00,18.32,18.36,18.3,18.35,149400.0,18.32,18.36,18.3,18.35,149400.0
2015-04-22 09:40:00,18.36,18.37,18.28,18.31,89700.0,18.36,18.37,18.28,18.31,89700.0
2015-04-22 09:45:00,18.3,18.33,18.26,18.32,133900.0,18.3,18.33,18.26,18.32,133900.0
2015-04-22 09:50:00,18.32,18.36,18.31,18.36,221400.0,18.32,18.36,18.31,18.36,221400.0
2015-04-22 09:55:00,18.36,18.44,18.35,18.43,293900.0,18.36,18.44,18.35,18.43,293900.0
2015-04-22 10:00:00,18.43,18.44,18.31,18.32,143200.0,18.43,18.44,18.31,18.32,143200.0
2015-04-22 10:05:00,18.33,18.35,18.3,18.32,201700.0,18.33,18.35,18.3,18.32,201700.0
2015-04-22 10:10:00,18.32,18.33,18.27,18.28,116800.0,18.32,18.33,18.27,18.28,116800.0
2015-04-22 10:15:00,18.27,18.29,18.23,18.26,84600.0,18.27,18.29,18.23,18.26,84600.0
2015-04-22 10:20:00,18.26,18.26,18.22,18.24,75400.0,18.26,18.26,18.22,18.24,75400.0
2015-04-22 10:25:00,18.23,18.26,18.23,18.25,105100.0,18.23,18.26,18.23,18.25,105100.0
2015-04-22 10:30:00,18.25,18.29,18.24,18.29,75500.0,18.25,18.29,18.24,18.29,75500.0
2015-04-22 10:35:00,18.29,18.29,18.25,18.28,45600.0,18.29,18.29,18.25,18.28,45600.0
2015-04-22 10:40:00,18.28,18.33,18.28,18.3,61700.0,18.28,18.33,18.28,18.3,61700.0
2015-04-22 10:45:00,18.3,18.34,18.29,18.33,51000.0,18.3,18.34,18.29,18.33,51000.0
2015-04-22 10:50:00,18.34,18.38,18.31,18.31,158600.0,18.34,18.38,18.31,18.31,158600.0
2015-04-22 10:55:00,18.32,18.36,18.31,18.35,115300.0,18.32,18.36,18.31,18.35,115300.0
2015-04-22 11:00:00,18.36,18.36,18.33,18.34,57500.0,18.36,18.36,18.33,18.34,57500.0
2015-04-22 11:05:00,18.33,18.38,18.33,18.38,39400.0,18.33,18.38,18.33,18.38,39400.0
2015-04-22 11:10:00,18.37,18.4,18.35,18.36,67200.0,18.37,18.4,18.35,18.36,67200.0
2015-04-22 11:15:00,18.36,18.36,18.31,18.31,50700.0,18.36,18.36,18.31,18.31,50700.0
2015-04-22 11:20:00,18.32,18.33,18.31,18.32,121100.0,18.32,18.33,18.31,18.32,121100.0
2015-04-22 11:25:00,18.32,18.35,18.31,18.35,67400.0,18.32,18.35,18.31,18.35,67400.0
2015-04-22 11:30:00,18.35,18.36,18.32,18.34,59800.0,18.35,18.36,18.32,18.34,59800.0
2015-04-22 11:35:00,18.34,18.38,18.33,18.38,41900.0,18.34,18.38,18.33,18.38,41900.0
2015-04-22 11:40:00,18.38,18.38,18.33,18.36,42400.0,18.38,18.38,18.33,18.36,42400.0
2015-04-22 11:45:00,18.36,18.37,18.35,18.36,26800.0,18.36,18.37,18.35,18.36,26800.0
2015-04-22 11:50:00,18.35,18.36,18.32,18.33,42600.0,18.35,18.36,18.32,18.33,42600.0
2015-04-22 11:55:00,18.33,18.37,18.32,18.37,41900.0,18.33,18.37,18.32,18.37,41900.0
2015-04-22 12:00:00,18.38,18.38,18.33,18.34,51500.0,18.38,18.38,18.33,18.34,51500.0
2015-04-22 12:05:00,18.33,18.34,18.3,18.32,49500.0,18.33,18.34,18.3,18.32,49500.0
2015-04-22 12:10:00,18.32,18.36,18.32,18.34,61500.0,18.32,18.36,18.32,18.34,61500.0
2015-04-22 12:15:00,18.34,18.35,18.32,18.32,13300.0,18.34,18.35,18.32,18.32,13300.0
2015-04-22 12:20:00,18.32,18.33,18.3,18.31,137500.0,18.32,18.33,18.3,18.31,137500.0
2015-04-22 12:25:00,18.31,18.32,18.29,18.32,282900.0,18.31,18.32,18.29,18.32,282900.0
2015-04-22 12:30:00,18.32,18.33,18.29,18.29,33300.0,18.32,18.33,18.29,18.29,33300.0
2015-04-22 12:35:00,18.29,18.31,18.28,18.3,39700.0,18.29,18.31,18.28,18.3,39700.0
2015-04-22 12:40:00,18.3,18.31,18.29,18.29,23800.0,18.3,18.31,18.29,18.29,23800.0
2015-04-22 12:45:00,18.29,18.3,18.27,18.28,30600.0,18.29,18.3,18.27,18.28,30600.0
2015-04-22 12:50:00,18.29,18.31,18.29,18.3,18800.0,18.29,18.31,18.29,18.3,18800.0
2015-04-22 12:55:00,18.3,18.35,18.3,18.35,44200.0,18.3,18.35,18.3,18.35,44200.0
2015-04-22 13:00:00,18.35,18.37,18.34,18.34,42000.0,18.35,18.37,18.34,18.34,42000.0
2015-04-22 13:05:00,18.35,18.35,18.33,18.35,25900.0,18.35,18.35,18.33,18.35,25900.0
2015-04-22 13:10:00,18.35,18.35,18.33,18.35,20100.0,18.35,18.35,18.33,18.35,20100.0
2015-04-22 13:15:00,18.34,18.36,18.34,18.35,56000.0,18.34,18.36,18.34,18.35,56000.0
2015-04-22 13:20:00,18.35,18.35,18.33,18.33,22900.0,18.35,18.35,18.33,18.33,22900.0
2015-04-22 13:25:00,18.33,18.36,18.33,18.35,58000.0,18.33,18.36,18.33,18.35,58000.0
2015-04-22 13:30:00,18.35,18.38,18.35,18.35,68300.0,18.35,18.38,18.35,18.35,68300.0
2015-04-22 13:35:00,18.35,18.36,18.34,18.34,199400.0,18.35,18.36,18.34,18.34,199400.0
2015-04-22 13:40:00,18.35,18.37,18.34,18.36,315200.0,18.35,18.37,18.34,18.36,315200.0
2015-04-22 13:45:00,18.35,18.36,18.35,18.35,26500.0,18.35,18.36,18.35,18.35,26500.0
2015-04-22 13:50:00,18.35,18.36,18.34,18.36,94400.0,18.35,18.36,18.34,18.36,94400.0
2015-04-22 13:55:00,18.36,18.37,18.35,18.35,34300.0,18.36,18.37,18.35,18.35,34300.0
2015-04-22 14:00:00,18.35,18.35,18.33,18.34,23600.0,18.35,18.35,18.33,18.34,23600.0
2015-04-22 14:05:00,18.34,18.36,18.34,18.36,15100.0,18.34,18.36,18.34,18.36,15100.0
2015-04-22 14:10:00,18.36,18.37,18.35,18.36,45000.0,18.36,18.37,18.35,18.36,45000.0
2015-04-22 14:15:00,18.35,18.37,18.35,18.36,29700.0,18.35,18.37,18.35,18.36,29700.0
2015-04-22 14:20:00,18.37,18.39,18.36,18.39,53500.0,18.37,18.39,18.36,18.39,53500.0
2015-04-22 14:25:00,18.38,18.39,18.37,18.39,120300.0,18.38,18.39,18.37,18.39,120300.0
2015-04-22 14:30:00,18.39,18.42,18.37,18.42,141300.0,18.39,18.42,18.37,18.42,141300.0
2015-04-22 14:35:00,18.42,18.44,18.41,18.44,48300.0,18.42,18.44,18.41,18.44,48300.0
2015-04-22 14:40:00,18.44,18.44,18.42,18.42,78100.0,18.44,18.44,18.42,18.42,78100.0
2015-04-22 14:45:00,18.42,18.44,18.42,18.44,37000.0,18.42,18.44,18.42,18.44,37000.0
2015-04-22 14:50:00,18.44,18.44,18.42,18.43,28400.0,18.44,18.44,18.42,18.43,28400.0
2015-04-22 14:55:00,18.42,18.43,18.4,18.41,34500.0,18.42,18.43,18.4,18.41,34500.0
2015-04-22 15:00:00,18.4,18.42,18.4,18.41,37700.0,18.4,18.42,18.4,18.41,37700.0
2015-04-22 15:05:00,18.41,18.42,18.4,18.41,29300.0,18.41,18.42,18.4,18.41,29300.0
2015-04-22 15:10:00,18.42,18.42,18.39,18.39,57500.0,18.42,18.42,18.39,18.39,57500.0
2015-04-22 15:15:00,18.41,18.41,18.39,18.39,37200.0,18.41,18.41,18.39,18.39,37200.0
2015-04-22 15:20:00,18.39,18.42,18.39,18.41,42600.0,18.39,18.42,18.39,18.41,42600.0
2015-04-22 15:25:00,18.41,18.41,18.39,18.41,107900.0,18.41,18.41,18.39,18.41,107900.0
2015-04-22 15:30:00,18.4,18.42,18.39,18.39,100900.0,18.4,18.42,18.39,18.39,100900.0
2015-04-22 15:35:00,18.39,18.4,18.37,18.38,47900.0,18.39,18.4,18.37,18.38,47900.0
2015-04-22 15:40:00,18.38,18.4,18.37,18.37,112100.0,18.38,18.4,18.37,18.37,112100.0
2015-04-22 15:45:00,18.38,18.4,18.37,18.39,96800.0,18.38,18.4,18.37,18.39,96800.0
2015-04-22 15:50:00,18.4,18.41,18.39,18.41,151600.0,18.4,18.41,18.39,18.41,151600.0
2015-04-22 15:55:00,18.41,18.43,18.4,18.42,500900.0,18.41,18.43,18.4,18.42,500900.0
2015-04-23 09:30:00,18.39,18.39,18.3,18.34,146400.0,18.39,18.39,18.3,18.34,146400.0
2015-04-23 09:35:00,18.33,18.35,18.31,18.32,99500.0,18.33,18.35,18.31,18.32,99500.0
2015-04-23 09:40:00,18.33,18.39,18.33,18.38,65300.0,18.33,18.39,18.33,18.38,65300.0
2015-04-23 09:45:00,18.38,18.42,18.35,18.39,142700.0,18.38,18.42,18.35,18.39,142700.0
2015-04-23 09:50:00,18.39,18.4,18.35,18.37,66300.0,18.39,18.4,18.35,18.37,66300.0
2015-04-23 09:55:00,18.37,18.39,18.34,18.34,46400.0,18.37,18.39,18.34,18.34,46400.0
2015-04-23 10:00:00,18.34,18.36,18.31,18.34,176300.0,18.34,18.36,18.31,18.34,176300.0
2015-04-23 10:05:00,18.35,18.37,18.33,18.34,165500.0,18.35,18.37,18.33,18.34,165500.0
2015-04-23 10:10:00,18.33,18.35,18.31,18.35,107200.0,18.33,18.35,18.31,18.35,107200.0
2015-04-23 10:15:00,18.35,18.36,18.33,18.36,60700.0,18.35,18.36,18.33,18.36,60700.0
2015-04-23 10:20:00,18.36,18.4,18.34,18.39,77600.0,18.36,18.4,18.34,18.39,77600.0
2015-04-23 10:25:00,18.39,18.42,18.38,18.41,49700.0,18.39,18.42,18.38,18.41,49700.0
2015-04-23 10:30:00,18.41,18.44,18.41,18.41,60800.0,18.41,18.44,18.41,18.41,60800.0
2015-04-23 10:35:00,18.41,18.44,18.41,18.43,75100.0,18.41,18.44,18.41,18.43,75100.0
2015-04-23 10:40:00,18.43,18.47,18.42,18.44,222700.0,18.43,18.47,18.42,18.44,222700.0
2015-04-23 10:45:00,18.44,18.45,18.4,18.41,50700.0,18.44,18.45,18.4,18.41,50700.0
2015-04-23 10:50:00,18.41,18.43,18.4,18.42,38800.0,18.41,18.43,18.4,18.42,38800.0
2015-04-23 10:55:00,18.42,18.42,18.39,18.4,29200.0,18.42,18.42,18.39,18.4,29200.0
2015-04-23 11:00:00,18.39,18.4,18.37,18.37,40700.0,18.39,18.4,18.37,18.37,40700.0
2015-04-23 11:05:00,18.37,18.41,18.37,18.39,48100.0,18.37,18.41,18.37,18.39,48100.0
2015-04-23 11:10:00,18.39,18.4,18.38,18.39,34800.0,18.39,18.4,18.38,18.39,34800.0
2015-04-23 11:15:00,18.39,18.4,18.36,18.37,86200.0,18.39,18.4,18.36,18.37,86200.0
2015-04-23 11:20:00,18.36,18.37,18.35,18.36,32500.0,18.36,18.37,18.35,18.36,32500.0
2015-04-23 11:25:00,18.37,18.39,18.36,18.38,102700.0,18.37,18.39,18.36,18.38,102700.0
2015-04-23 11:30:00,18.37,18.37,18.35,18.37,44800.0,18.37,18.37,18.35,18.37,44800.0
2015-04-23 11:35:00,18.37,18.37,18.35,18.35,97400.0,18.37,18.37,18.35,18.35,97400.0
2015-04-23 11:40:00,18.35,18.38,18.34,18.36,212700.0,18.35,18.38,18.34,18.36,212700.0
2015-04-23 11:45:00,18.36,18.37,18.35,18.36,20100.0,18.36,18.37,18.35,18.36,20100.0
2015-04-23 11:50:00,18.36,18.45,18.35,18.44,70900.0,18.36,18.45,18.35,18.44,70900.0
2015-04-23 11:55:00,18.44,18.45,18.41,18.41,41000.0,18.44,18.45,18.41,18.41,41000.0
2015-04-23 12:00:00,18.41,18.42,18.4,18.4,20200.0,18.41,18.42,18.4,18.4,20200.0
2015-04-23 12:05:00,18.4,18.41,18.38,18.39,39300.0,18.4,18.41,18.38,18.39,39300.0
2015-04-23 12:10:00,18.4,18.43,18.39,18.41,30800.0,18.4,18.43,18.39,18.41,30800.0
2015-04-23 12:15:00,18.41,18.42,18.41,18.41,10800.0,18.41,18.42,18.41,18.41,10800.0
2015-04-23 12:20:00,18.41,18.44,18.41,18.43,43500.0,18.41,18.44,18.41,18.43,43500.0
2015-04-23 12:25:00,18.44,18.44,18.42,18.43,32400.0,18.44,18.44,18.42,18.43,32400.0
2015-04-23 12:30:00,18.43,18.45,18.43,18.45,35700.0,18.43,18.45,18.43,18.45,35700.0
2015-04-23 12:35:00,18.45,18.47,18.44,18.46,58000.0,18.45,18.47,18.44,18.46,58000.0
2015-04-23 12:40:00,18.46,18.49,18.45,18.47,57200.0,18.46,18.49,18.45,18.47,57200.0
2015-04-23 12:45:00,18.48,18.49,18.46,18.49,313000.0,18.48,18.49,18.46,18.49,313000.0
2015-04-23 12:50:00,18.48,18.49,18.47,18.48,59200.0,18.48,18.49,18.47,18.48,59200.0
2015-04-23 12:55:00,18.48,18.49,18.47,18.48,127600.0,18.48,18.49,18.47,18.48,127600.0
2015-04-23 13:00:00,18.48,18.48,18.47,18.47,40400.0,18.48,18.48,18.47,18.47,40400.0
2015-04-23 13:05:00,18.47,18.48,18.47,18.47,15400.0,18.47,18.48,18.47,18.47,15400.0
2015-04-23 13:10:00,18.48,18.48,18.47,18.48,9600.0,18.48,18.48,18.47,18.48,9600.0
2015-04-23 13:15:00,18.47,18.48,18.45,18.47,40300.0,18.47,18.48,18.45,18.47,40300.0
2015-04-23 13:20:00,18.47,18.48,18.47,18.47,13700.0,18.47,18.48,18.47,18.47,13700.0
2015-04-23 13:25:00,18.48,18.48,18.47,18.48,18300.0,18.48,18.48,18.47,18.48,18300.0
2015-04-23 13:30:00,18.47,18.48,18.47,18.47,16800.0,18.47,18.48,18.47,18.47,16800.0
2015-04-23 13:35:00,18.47,18.49,18.47,18.47,70800.0,18.47,18.49,18.47,18.47,70800.0
2015-04-23 13:40:00,18.47,18.48,18.47,18.47,396500.0,18.47,18.48,18.47,18.47,396500.0
2015-04-23 13:45:00,18.47,18.48,18.47,18.47,202200.0,18.47,18.48,18.47,18.47,202200.0
2015-04-23 13:50:00,18.47,18.48,18.44,18.45,123600.0,18.47,18.48,18.44,18.45,123600.0
2015-04-23 13:55:00,18.44,18.45,18.43,18.43,11900.0,18.44,18.45,18.43,18.43,11900.0
2015-04-23 14:00:00,18.44,18.45,18.43,18.45,55400.0,18.44,18.45,18.43,18.45,55400.0
2015-04-23 14:05:00,18.46,18.46,18.44,18.44,26600.0,18.46,18.46,18.44,18.44,26600.0
2015-04-23 14:10:00,18.45,18.46,18.44,18.44,27500.0,18.45,18.46,18.44,18.44,27500.0
2015-04-23 14:15:00,18.45,18.45,18.44,18.44,9400.0,18.45,18.45,18.44,18.44,9400.0
2015-04-23 14:20:00,18.44,18.46,18.43,18.43,58600.0,18.44,18.46,18.43,18.43,58600.0
2015-04-23 14:25:00,18.43,18.44,18.43,18.43,10800.0,18.43,18.44,18.43,18.43,10800.0
2015-04-23 14:30:00,18.44,18.45,18.43,18.45,23100.0,18.44,18.45,18.43,18.45,23100.0
2015-04-23 14:35:00,18.45,18.45,18.43,18.43,22900.0,18.45,18.45,18.43,18.43,22900.0
2015-04-23 14:40:00,18.43,18.45,18.42,18.45,31300.0,18.43,18.45,18.42,18.45,31300.0
2015-04-23 14:45:00,18.45,18.45,18.42,18.43,19300.0,18.45,18.45,18.42,18.43,19300.0
2015-04-23 14:50:00,18.43,18.43,18.42,18.43,29900.0,18.43,18.43,18.42,18.43,29900.0
2015-04-23 14:55:00,18.44,18.44,18.43,18.44,9500.0,18.44,18.44,18.43,18.44,9500.0
2015-04-23 15:00:00,18.44,18.44,18.42,18.44,52200.0,18.44,18.44,18.42,18.44,52200.0
2015-04-23 15:05:00,18.44,18.45,18.43,18.44,31500.0,18.44,18.45,18.43,18.44,31500.0
2015-04-23 15:10:00,18.43,18.46,18.43,18.45,37200.0,18.43,18.46,18.43,18.45,37200.0
2015-04-23 15:15:00,18.45,18.47,18.44,18.45,46400.0,18.45,18.47,18.44,18.45,46400.0
2015-04-23 15:20:00,18.45,18.47,18.44,18.47,91600.0,18.45,18.47,18.44,18.47,91600.0
2015-04-23 15:25:00,18.47,18.48,18.46,18.48,34400.0,18.47,18.48,18.46,18.48,34400.0
2015-04-23 15:30:00,18.48,18.48,18.46,18.47,86000.0,18.48,18.48,18.46,18.47,86000.0
2015-04-23 15:35:00,18.47,18.48,18.47,18.47,125600.0,18.47,18.48,18.47,18.47,125600.0
2015-04-23 15:40:00,18.47,18.48,18.45,18.45,87100.0,18.47,18.48,18.45,18.45,87100.0
2015-04-23 15:45:00,18.46,18.46,18.44,18.44,139300.0,18.46,18.46,18.44,18.44,139300.0
2015-04-23 15:50:00,18.44,18.45,18.42,18.44,193800.0,18.44,18.45,18.42,18.44,193800.0
2015-04-23 15:55:00,18.44,18.44,18.41,18.42,321200.0,18.44,18.44,18.41,18.42,321200.0
2015-04-24 09:30:00,18.4,18.41,18.32,18.39,139500.0,18.4,18.41,18.32,18.39,139500.0
2015-04-24 09:35:00,18.39,18.39,18.32,18.33,61400.0,18.39,18.39,18.32,18.33,61400.0
2015-04-24 09:40:00,18.33,18.34,18.27,18.34,112400.0,18.33,18.34,18.27,18.34,112400.0
2015-04-24 09:45:00,18.33,18.4,18.33,18.36,65700.0,18.33,18.4,18.33,18.36,65700.0
2015-04-24 09:50:00,18.36,18.4,18.35,18.38,66300.0,18.36,18.4,18.35,18.38,66300.0
2015-04-24 09:55:00,18.37,18.47,18.37,18.45,69300.0,18.37,18.47,18.37,18.45,69300.0
2015-04-24 10:00:00,18.45,18.48,18.45,18.45,96100.0,18.45,18.48,18.45,18.45,96100.0
2015-04-24 10:05:00,18.46,18.46,18.41,18.43,67600.0,18.46,18.46,18.41,18.43,67600.0
2015-04-24 10:10:00,18.43,18.45,18.42,18.43,72800.0,18.43,18.45,18.42,18.43,72800.0
2015-04-24 10:15:00,18.44,18.45,18.41,18.44,74200.0,18.44,18.45,18.41,18.44,74200.0
2015-04-24 10:20:00,18.45,18.45,18.4,18.43,79000.0,18.45,18.45,18.4,18.43,79000.0
2015-04-24 10:25:00,18.44,18.46,18.42,18.43,44900.0,18.44,18.46,18.42,18.43,44900.0
2015-04-24 10:30:00,18.42,18.44,18.4,18.41,63800.0,18.42,18.44,18.4,18.41,63800.0
2015-04-24 10:35:00,18.41,18.44,18.4,18.42,44700.0,18.41,18.44,18.4,18.42,44700.0
2015-04-24 10:40:00,18.43,18.44,18.4,18.44,52300.0,18.43,18.44,18.4,18.44,52300.0
2015-04-24 10:45:00,18.44,18.44,18.41,18.42,37300.0,18.44,18.44,18.41,18.42,37300.0
2015-04-24 10:50:00,18.42,18.44,18.41,18.43,39700.0,18.42,18.44,18.41,18.43,39700.0
2015-04-24 10:55:00,18.42,18.45,18.42,18.44,61900.0,18.42,18.45,18.42,18.44,61900.0
2015-04-24 11:00:00,18.44,18.44,18.41,18.43,42000.0,18.44,18.44,18.41,18.43,42000.0
2015-04-24 11:05:00,18.43,18.44,18.41,18.41,62200.0,18.43,18.44,18.41,18.41,62200.0
2015-04-24 11:10:00,18.41,18.42,18.4,18.41,30900.0,18.41,18.42,18.4,18.41,30900.0
2015-04-24 11:15:00,18.41,18.42,18.4,18.42,19300.0,18.41,18.42,18.4,18.42,19300.0
2015-04-24 11:20:00,18.43,18.43,18.4,18.41,58400.0,18.43,18.43,18.4,18.41,58400.0
2015-04-24 11:25:00,18.41,18.42,18.4,18.42,40300.0,18.41,18.42,18.4,18.42,40300.0
2015-04-24 11:30:00,18.42,18.42,18.4,18.41,34400.0,18.42,18.42,18.4,18.41,34400.0
2015-04-24 11:35:00,18.41,18.42,18.4,18.41,9300.0,18.41,18.42,18.4,18.41,9300.0
2015-04-24 11:40:00,18.41,18.43,18.4,18.41,51000.0,18.41,18.43,18.4,18.41,51000.0
2015-04-24 11:45:00,18.41,18.42,18.4,18.41,30800.0,18.41,18.42,18.4,18.41,30800.0
2015-04-24 11:50:00,18.4,18.41,18.38,18.38,61900.0,18.4,18.41,18.38,18.38,61900.0
2015-04-24 11:55:00,18.39,18.42,18.38,18.4,28800.0,18.39,18.42,18.38,18.4,28800.0
2015-04-24 12:00:00,18.41,18.41,18.4,18.41,3100.0,18.41,18.41,18.4,18.41,3100.0
2015-04-24 12:05:00,18.41,18.42,18.4,18.42,12100.0,18.41,18.42,18.4,18.42,12100.0
2015-04-24 12:10:00,18.42,18.43,18.41,18.43,10000.0,18.42,18.43,18.41,18.43,10000.0
2015-04-24 12:15:00,18.43,18.43,18.42,18.43,9700.0,18.43,18.43,18.42,18.43,9700.0
2015-04-24 12:20:00,18.42,18.43,18.39,18.39,61600.0,18.42,18.43,18.39,18.39,61600.0
2015-04-24 12:25:00,18.39,18.4,18.38,18.39,39700.0,18.39,18.4,18.38,18.39,39700.0
2015-04-24 12:30:00,18.39,18.39,18.37,18.38,54100.0,18.39,18.39,18.37,18.38,54100.0
2015-04-24 12:35:00,18.38,18.38,18.36,18.37,42700.0,18.38,18.38,18.36,18.37,42700.0
2015-04-24 12:40:00,18.37,18.37,18.35,18.35,13000.0,18.37,18.37,18.35,18.35,13000.0
2015-04-24 12:45:00,18.36,18.36,18.33,18.33,22400.0,18.36,18.36,18.33,18.33,22400.0
2015-04-24 12:50:00,18.33,18.36,18.33,18.36,24000.0,18.33,18.36,18.33,18.36,24000.0
2015-04-24 12:55:00,18.36,18.37,18.35,18.37,11800.0,18.36,18.37,18.35,18.37,11800.0
2015-04-24 13:00:00,18.36,18.37,18.34,18.35,42900.0,18.36,18.37,18.34,18.35,42900.0
2015-04-24 13:05:00,18.36,18.36,18.33,18.34,45400.0,18.36,18.36,18.33,18.34,45400.0
2015-04-24 13:10:00,18.35,18.37,18.35,18.37,23300.0,18.35,18.37,18.35,18.37,23300.0
2015-04-24 13:15:00,18.37,18.39,18.36,18.37,24400.0,18.37,18.39,18.36,18.37,24400.0
2015-04-24 13:20:00,18.37,18.37,18.35,18.36,21600.0,18.37,18.37,18.35,18.36,21600.0
2015-04-24 13:25:00,18.35,18.38,18.35,18.38,18700.0,18.35,18.38,18.35,18.38,18700.0
2015-04-24 13:30:00,18.38,18.4,18.37,18.4,13200.0,18.38,18.4,18.37,18.4,13200.0
2015-04-24 13:35:00,18.4,18.4,18.39,18.4,14200.0,18.4,18.4,18.39,18.4,14200.0
2015-04-24 13:40:00,18.4,18.41,18.38,18.4,76200.0,18.4,18.41,18.38,18.4,76200.0
2015-04-24 13:45:00,18.41,18.42,18.4,18.41,40300.0,18.41,18.42,18.4,18.41,40300.0
2015-04-24 13:50:00,18.41,18.41,18.38,18.39,35600.0,18.41,18.41,18.38,18.39,35600.0
2015-04-24 13:55:00,18.39,18.42,18.38,18.42,22200.0,18.39,18.42,18.38,18.42,22200.0
2015-04-24 14:00:00,18.41,18.43,18.41,18.41,26900.0,18.41,18.43,18.41,18.41,26900.0
2015-04-24 14:05:00,18.42,18.43,18.39,18.39,59800.0,18.42,18.43,18.39,18.39,59800.0
2015-04-24 14:10:00,18.39,18.4,18.36,18.37,125800.0,18.39,18.4,18.36,18.37,125800.0
2015-04-24 14:15:00,18.37,18.38,18.33,18.33,145500.0,18.37,18.38,18.33,18.33,145500.0
2015-04-24 14:20:00,18.34,18.34,18.32,18.32,51600.0,18.34,18.34,18.32,18.32,51600.0
2015-04-24 14:25:00,18.32,18.34,18.32,18.33,16300.0,18.32,18.34,18.32,18.33,16300.0
2015-04-24 14:30:00,18.33,18.34,18.33,18.33,9500.0,18.33,18.34,18.33,18.33,9500.0
2015-04-24 14:35:00,18.34,18.35,18.33,18.35,14200.0,18.34,18.35,18.33,18.35,14200.0
2015-04-24 14:40:00,18.35,18.35,18.33,18.34,35500.0,18.35,18.35,18.33,18.34,35500.0
2015-04-24 14:45:00,18.34,18.35,18.32,18.33,33900.0,18.34,18.35,18.32,18.33,33900.0
2015-04-24 14:50:00,18.34,18.34,18.3,18.3,63900.0,18.34,18.34,18.3,18.3,63900.0
2015-04-24 14:55:00,18.3,18.31,18.29,18.3,26400.0,18.3,18.31,18.29,18.3,26400.0
2015-04-24 15:00:00,18.3,18.33,18.3,18.32,48800.0,18.3,18.33,18.3,18.32,48800.0
2015-04-24 15:05:00,18.33,18.33,18.31,18.32,64300.0,18.33,18.33,18.31,18.32,64300.0
2015-04-24 15:10:00,18.32,18.32,18.31,18.32,12400.0,18.32,18.32,18.31,18.32,12400.0
2015-04-24 15:15:00,18.32,18.33,18.31,18.32,48600.0,18.32,18.33,18.31,18.32,48600.0
2015-04-24 15:20:00,18.32,18.33,18.31,18.32,34600.0,18.32,18.33,18.31,18.32,34600.0
2015-04-24 15:25:00,18.32,18.34,18.32,18.34,21200.0,18.32,18.34,18.32,18.34,21200.0
2015-04-24 15:30:00,18.34,18.34,18.32,18.32,46300.0,18.34,18.34,18.32,18.32,46300.0
2015-04-24 15:35:00,18.32,18.33,18.32,18.32,36400.0,18.32,18.33,18.32,18.32,36400.0
2015-04-24 15:40:00,18.32,18.33,18.32,18.32,35300.0,18.32,18.33,18.32,18.32,35300.0
2015-04-24 15:45:00,18.33,18.34,18.33,18.34,117500.0,18.33,18.34,18.33,18.34,117500.0
2015-04-24 15:50:00,18.33,18.35,18.32,18.35,272500.0,18.33,18.35,18.32,18.35,272500.0
2015-04-24 15:55:00,18.35,18.36,18.34,18.35,358900.0,18.35,18.36,18.34,18.35,358900.0
2015-04-27 09:30:00,18.38,18.49,18.38,18.47,323400.0,18.38,18.49,18.38,18.47,323400.0
2015-04-27 09:35:00,18.48,18.5,18.35,18.35,223000.0,18.48,18.5,18.35,18.35,223000.0
2015-04-27 09:40:00,18.36,18.38,18.34,18.36,237500.0,18.36,18.38,18.34,18.36,237500.0
2015-04-27 09:45:00,18.35,18.37,18.33,18.35,242000.0,18.35,18.37,18.33,18.35,242000.0
2015-04-27 09:50:00,18.35,18.39,18.33,18.38,121700.0,18.35,18.39,18.33,18.38,121700.0
2015-04-27 09:55:00,18.38,18.47,18.37,18.45,213800.0,18.38,18.47,18.37,18.45,213800.0
2015-04-27 10:00:00,18.45,18.46,18.42,18.45,92800.0,18.45,18.46,18.42,18.45,92800.0
2015-04-27 10:05:00,18.45,18.47,18.45,18.45,132100.0,18.45,18.47,18.45,18.45,132100.0
2015-04-27 10:10:00,18.46,18.48,18.42,18.43,149100.0,18.46,18.48,18.42,18.43,149100.0
2015-04-27 10:15:00,18.43,18.44,18.41,18.42,76800.0,18.43,18.44,18.41,18.42,76800.0
2015-04-27 10:20:00,18.43,18.43,18.34,18.34,115900.0,18.43,18.43,18.34,18.34,115900.0
2015-04-27 10:25:00,18.34,18.36,18.32,18.36,89500.0,18.34,18.36,18.32,18.36,89500.0
2015-04-27 10:30:00,18.36,18.37,18.35,18.35,74900.0,18.36,18.37,18.35,18.35,74900.0
2015-04-27 10:35:00,18.35,18.36,18.31,18.34,87500.0,18.35,18.36,18.31,18.34,87500.0
2015-04-27 10:40:00,18.33,18.37,18.33,18.36,75700.0,18.33,18.37,18.33,18.36,75700.0
2015-04-27 10:45:00,18.36,18.36,18.32,18.33,92100.0,18.36,18.36,18.32,18.33,92100.0
2015-04-27 10:50:00,18.33,18.34,18.28,18.3,45700.0,18.33,18.34,18.28,18.3,45700.0
2015-04-27 10:55:00,18.3,18.33,18.29,18.3,153800.0,18.3,18.33,18.29,18.3,153800.0
2015-04-27 11:00:00,18.3,18.33,18.28,18.32,91400.0,18.3,18.33,18.28,18.32,91400.0
2015-04-27 11:05:00,18.32,18.33,18.26,18.26,127300.0,18.32,18.33,18.26,18.26,127300.0
2015-04-27 11:10:00,18.26,18.31,18.26,18.29,88300.0,18.26,18.31,18.26,18.29,88300.0
2015-04-27 11:15:00,18.29,18.34,18.29,18.33,133900.0,18.29,18.34,18.29,18.33,133900.0
2015-04-27 11:20:00,18.32,18.33,18.29,18.3,83900.0,18.32,18.33,18.29,18.3,83900.0
2015-04-27 11:25:00,18.3,18.32,18.3,18.32,61700.0,18.3,18.32,18.3,18.32,61700.0
2015-04-27 11:30:00,18.32,18.32,18.27,18.32,175900.0,18.32,18.32,18.27,18.32,175900.0
2015-04-27 11:35:00,18.32,18.35,18.31,18.35,54700.0,18.32,18.35,18.31,18.35,54700.0
2015-04-27 11:40:00,18.35,18.35,18.25,18.28,151500.0,18.35,18.35,18.25,18.28,151500.0
2015-04-27 11:45:00,18.28,18.29,18.23,18.23,455200.0,18.28,18.29,18.23,18.23,455200.0
2015-04-27 11:50:00,18.23,18.24,18.17,18.19,113300.0,18.23,18.24,18.17,18.19,113300.0
2015-04-27 11:55:00,18.2,18.2,18.12,18.13,87900.0,18.2,18.2,18.12,18.13,87900.0
2015-04-27 12:00:00,18.14,18.21,18.12,18.21,85500.0,18.14,18.21,18.12,18.21,85500.0
2015-04-27 12:05:00,18.21,18.22,18.18,18.18,203400.0,18.21,18.22,18.18,18.18,203400.0
2015-04-27 12:10:00,18.18,18.19,18.11,18.12,192400.0,18.18,18.19,18.11,18.12,192400.0
2015-04-27 12:15:00,18.12,18.12,18.03,18.04,572600.0,18.12,18.12,18.03,18.04,572600.0
2015-04-27 12:20:00,18.04,18.07,18.01,18.06,116600.0,18.04,18.07,18.01,18.06,116600.0
2015-04-27 12:25:00,18.06,18.09,18.05,18.06,78200.0,18.06,18.09,18.05,18.06,78200.0
2015-04-27 12:30:00,18.07,18.08,18.06,18.07,19700.0,18.07,18.08,18.06,18.07,19700.0
2015-04-27 12:35:00,18.06,18.11,18.06,18.08,85700.0,18.06,18.11,18.06,18.08,85700.0
2015-04-27 12:40:00,18.09,18.11,18.08,18.08,53400.0,18.09,18.11,18.08,18.08,53400.0
2015-04-27 12:45:00,18.08,18.11,18.07,18.07,66900.0,18.08,18.11,18.07,18.07,66900.0
2015-04-27 12:50:00,18.07,18.08,18.03,18.05,427200.0,18.07,18.08,18.03,18.05,427200.0
2015-04-27 12:55:00,18.05,18.05,17.98,17.99,194100.0,18.05,18.05,17.98,17.99,194100.0
2015-04-27 13:00:00,17.99,18.04,17.98,18.04,208300.0,17.99,18.04,17.98,18.04,208300.0
2015-04-27 13:05:00,18.04,18.05,18.02,18.04,147700.0,18.04,18.05,18.02,18.04,147700.0
2015-04-27 13:10:00,18.05,18.05,18.02,18.02,47800.0,18.05,18.05,18.02,18.02,47800.0
2015-04-27 13:15:00,18.03,18.05,18.0,18.03,99100.0,18.03,18.05,18.0,18.03,99100.0
2015-04-27 13:20:00,18.02,18.02,17.98,18.01,78800.0,18.02,18.02,17.98,18.01,78800.0
2015-04-27 13:25:00,18.01,18.05,17.98,18.04,100900.0,18.01,18.05,17.98,18.04,100900.0
2015-04-27 13:30:00,18.04,18.06,18.01,18.05,217000.0,18.04,18.06,18.01,18.05,217000.0
2015-04-27 13:35:00,18.05,18.11,18.05,18.11,50400.0,18.05,18.11,18.05,18.11,50400.0
2015-04-27 13:40:00,18.11,18.14,18.1,18.14,115100.0,18.11,18.14,18.1,18.14,115100.0
2015-04-27 13:45:00,18.14,18.14,18.09,18.09,95200.0,18.14,18.14,18.09,18.09,95200.0
2015-04-27 13:50:00,18.09,18.11,18.07,18.09,220700.0,18.09,18.11,18.07,18.09,220700.0
2015-04-27 13:55:00,18.09,18.09,18.08,18.08,13700.0,18.09,18.09,18.08,18.08,13700.0
2015-04-27 14:00:00,18.09,18.09,18.01,18.02,122800.0,18.09,18.09,18.01,18.02,122800.0
2015-04-27 14:05:00,18.02,18.03,18.02,18.02,149700.0,18.02,18.03,18.02,18.02,149700.0
2015-04-27 14:10:00,18.03,18.05,18.01,18.05,182500.0,18.03,18.05,18.01,18.05,182500.0
2015-04-27 14:15:00,18.05,18.05,18.02,18.02,153900.0,18.05,18.05,18.02,18.02,153900.0
2015-04-27 14:20:00,18.03,18.03,17.98,17.98,115900.0,18.03,18.03,17.98,17.98,115900.0
2015-04-27 14:25:00,17.98,18.01,17.98,18.01,174600.0,17.98,18.01,17.98,18.01,174600.0
2015-04-27 14:30:00,18.01,18.01,17.99,18.0,46100.0,18.01,18.01,17.99,18.0,46100.0
2015-04-27 14:35:00,18.0,18.0,17.95,17.95,82200.0,18.0,18.0,17.95,17.95,82200.0
2015-04-27 14:40:00,17.95,18.0,17.95,18.0,120400.0,17.95,18.0,17.95,18.0,120400.0
2015-04-27 14:45:00,18.0,18.0,17.98,17.98,48900.0,18.0,18.0,17.98,17.98,48900.0
2015-04-27 14:50:00,17.98,18.0,17.93,17.98,224700.0,17.98,18.0,17.93,17.98,224700.0
2015-04-27 14:55:00,17.98,18.0,17.97,18.0,48800.0,17.98,18.0,17.97,18.0,48800.0
2015-04-27 15:00:00,18.0,18.03,17.99,18.03,194800.0,18.0,18.03,17.99,18.03,194800.0
2015-04-27 15:05:00,18.02,18.03,18.01,18.02,69500.0,18.02,18.03,18.01,18.02,69500.0
2015-04-27 15:10:00,18.02,18.02,17.97,17.97,180300.0,18.02,18.02,17.97,17.97,180300.0
2015-04-27 15:15:00,17.98,17.98,17.94,17.94,141500.0,17.98,17.98,17.94,17.94,141500.0
2015-04-27 15:20:00,17.94,17.95,17.94,17.95,63100.0,17.94,17.95,17.94,17.95,63100.0
2015-04-27 15:25:00,17.95,17.95,17.94,17.95,59100.0,17.95,17.95,17.94,17.95,59100.0
2015-04-27 15:30:00,17.94,17.95,17.92,17.93,221400.0,17.94,17.95,17.92,17.93,221400.0
2015-04-27 15:35:00,17.92,17.96,17.92,17.96,184000.0,17.92,17.96,17.92,17.96,184000.0
2015-04-27 15:40:00,17.96,17.96,17.93,17.93,226300.0,17.96,17.96,17.93,17.93,226300.0
2015-04-27 15:45:00,17.93,17.94,17.91,17.91,367500.0,17.93,17.94,17.91,17.91,367500.0
2015-04-27 15:50:00,17.91,17.95,17.91,17.95,422900.0,17.91,17.95,17.91,17.95,422900.0
2015-04-27 15:55:00,17.94,17.98,17.94,17.97,594300.0,17.94,17.98,17.94,17.97,594300.0
2015-04-28 09:30:00,17.83,17.85,17.44,17.51,805900.0,17.83,17.85,17.44,17.51,805900.0
2015-04-28 09:35:00,17.5,17.7,17.49,17.66,914400.0,17.5,17.7,17.49,17.66,914400.0
2015-04-28 09:40:00,17.67,17.69,17.57,17.59,432100.0,17.67,17.69,17.57,17.59,432100.0
2015-04-28 09:45:00,17.59,17.6,17.45,17.45,232100.0,17.59,17.6,17.45,17.45,232100.0
2015-04-28 09:50:00,17.45,17.49,17.4,17.47,1123400.0,17.45,17.49,17.4,17.47,1123400.0
2015-04-28 09:55:00,17.48,17.6,17.46,17.57,435300.0,17.48,17.6,17.46,17.57,435300.0
2015-04-28 10:00:00,17.57,17.58,17.36,17.36,333500.0,17.57,17.58,17.36,17.36,333500.0
2015-04-28 10:05:00,17.36,17.38,17.24,17.27,610800.0,17.36,17.38,17.24,17.27,610800.0
2015-04-28 10:10:00,17.27,17.3,17.24,17.24,579800.0,17.27,17.3,17.24,17.24,579800.0
2015-04-28 10:15:00,17.24,17.41,17.22,17.39,350100.0,17.24,17.41,17.22,17.39,350100.0
2015-04-28 10:20:00,17.4,17.5,17.39,17.5,466800.0,17.4,17.5,17.39,17.5,466800.0
2015-04-28 10:25:00,17.5,17.6,17.5,17.6,147800.0,17.5,17.6,17.5,17.6,147800.0
2015-04-28 10:30:00,17.6,17.63,17.55,17.62,418700.0,17.6,17.63,17.55,17.62,418700.0
2015-04-28 10:35:00,17.62,17.65,17.6,17.61,362000.0,17.62,17.65,17.6,17.61,362000.0
2015-04-28 10:40:00,17.61,17.78,17.6,17.7,457800.0,17.61,17.78,17.6,17.7,457800.0
2015-04-28 10:45:00,17.7,17.74,17.69,17.73,773700.0,17.7,17.74,17.69,17.73,773700.0
2015-04-28 10:50:00,17.73,17.84,17.72,17.73,237500.0,17.73,17.84,17.72,17.73,237500.0
2015-04-28 10:55:00,17.73,17.77,17.7,17.75,391500.0,17.73,17.77,17.7,17.75,391500.0
2015-04-28 11:00:00,17.75,17.75,17.67,17.75,271000.0,17.75,17.75,17.67,17.75,271000.0
2015-04-28 11:05:00,17.75,17.75,17.7,17.73,152100.0,17.75,17.75,17.7,17.73,152100.0
2015-04-28 11:10:00,17.73,17.77,17.73,17.75,202800.0,17.73,17.77,17.73,17.75,202800.0
2015-04-28 11:15:00,17.75,17.8,17.72,17.78,224500.0,17.75,17.8,17.72,17.78,224500.0
2015-04-28 11:20:00,17.78,17.79,17.74,17.75,201500.0,17.78,17.79,17.74,17.75,201500.0
2015-04-28 11:25:00,17.75,17.78,17.75,17.75,89400.0,17.75,17.78,17.75,17.75,89400.0
2015-04-28 11:30:00,17.76,17.76,17.74,17.76,90700.0,17.76,17.76,17.74,17.76,90700.0
2015-04-28 11:35:00,17.76,17.8,17.74,17.77,465800.0,17.76,17.8,17.74,17.77,465800.0
2015-04-28 11:40:00,17.77,17.78,17.74,17.75,206400.0,17.77,17.78,17.74,17.75,206400.0
2015-04-28 11:45:00,17.75,17.8,17.74,17.78,154200.0,17.75,17.8,17.74,17.78,154200.0
2015-04-28 11:50:00,17.78,17.78,17.75,17.78,59400.0,17.78,17.78,17.75,17.78,59400.0
2015-04-28 11:55:00,17.78,17.8,17.75,17.8,220500.0,17.78,17.8,17.75,17.8,220500.0
2015-04-28 12:00:00,17.8,17.84,17.79,17.82,89000.0,17.8,17.84,17.79,17.82,89000.0
2015-04-28 12:05:00,17.81,17.86,17.81,17.86,135900.0,17.81,17.86,17.81,17.86,135900.0
2015-04-28 12:10:00,17.86,17.86,17.83,17.84,80200.0,17.86,17.86,17.83,17.84,80200.0
2015-04-28 12:15:00,17.84,17.86,17.83,17.84,114100.0,17.84,17.86,17.83,17.84,114100.0
2015-04-28 12:20:00,17.84,17.86,17.83,17.84,95800.0,17.84,17.86,17.83,17.84,95800.0
2015-04-28 12:25:00,17.84,17.85,17.83,17.84,79700.0,17.84,17.85,17.83,17.84,79700.0
2015-04-28 12:30:00,17.84,17.86,17.84,17.86,184700.0,17.84,17.86,17.84,17.86,184700.0
2015-04-28 12:35:00,17.86,17.87,17.84,17.84,66800.0,17.86,17.87,17.84,17.84,66800.0
2015-04-28 12:40:00,17.85,17.86,17.79,17.8,147500.0,17.85,17.86,17.79,17.8,147500.0
2015-04-28 12:45:00,17.8,17.86,17.8,17.85,79700.0,17.8,17.86,17.8,17.85,79700.0
2015-04-28 12:50:00,17.85,17.86,17.84,17.86,116100.0,17.85,17.86,17.84,17.86,116100.0
2015-04-28 12:55:00,17.86,17.87,17.84,17.86,146300.0,17.86,17.87,17.84,17.86,146300.0
2015-04-28 13:00:00,17.86,17.91,17.84,17.89,394800.0,17.86,17.91,17.84,17.89,394800.0
2015-04-28 13:05:00,17.88,17.92,17.88,17.92,145900.0,17.88,17.92,17.88,17.92,145900.0
2015-04-28 13:10:00,17.91,17.95,17.91,17.92,117900.0,17.91,17.95,17.91,17.92,117900.0
2015-04-28 13:15:00,17.91,17.95,17.91,17.95,111400.0,17.91,17.95,17.91,17.95,111400.0
2015-04-28 13:20:00,17.95,17.95,17.93,17.95,147100.0,17.95,17.95,17.93,17.95,147100.0
2015-04-28 13:25:00,17.94,17.95,17.91,17.91,143400.0,17.94,17.95,17.91,17.91,143400.0
2015-04-28 13:30:00,17.92,17.92,17.85,17.85,112900.0,17.92,17.92,17.85,17.85,112900.0
2015-04-28 13:35:00,17.86,17.86,17.83,17.83,135500.0,17.86,17.86,17.83,17.83,135500.0
2015-04-28 13:40:00,17.84,17.85,17.79,17.85,178800.0,17.84,17.85,17.79,17.85,178800.0
2015-04-28 13:45:00,17.84,17.85,17.81,17.82,46500.0,17.84,17.85,17.81,17.82,46500.0
2015-04-28 13:50:00,17.82,17.82,17.8,17.8,26500.0,17.82,17.82,17.8,17.8,26500.0
2015-04-28 13:55:00,17.8,17.81,17.77,17.77,115200.0,17.8,17.81,17.77,17.77,115200.0
2015-04-28 14:00:00,17.77,17.78,17.75,17.75,51700.0,17.77,17.78,17.75,17.75,51700.0
2015-04-28 14:05:00,17.75,17.77,17.75,17.75,94200.0,17.75,17.77,17.75,17.75,94200.0
2015-04-28 14:10:00,17.75,17.77,17.74,17.75,84300.0,17.75,17.77,17.74,17.75,84300.0
2015-04-28 14:15:00,17.75,17.76,17.75,17.76,30300.0,17.75,17.76,17.75,17.76,30300.0
2015-04-28 14:20:00,17.76,17.76,17.75,17.76,24200.0,17.76,17.76,17.75,17.76,24200.0
2015-04-28 14:25:00,17.75,17.78,17.75,17.78,57800.0,17.75,17.78,17.75,17.78,57800.0
2015-04-28 14:30:00,17.78,17.78,17.75,17.76,72100.0,17.78,17.78,17.75,17.76,72100.0
2015-04-28 14:35:00,17.77,17.77,17.74,17.75,90000.0,17.77,17.77,17.74,17.75,90000.0
2015-04-28 14:40:00,17.75,17.78,17.74,17.77,217900.0,17.75,17.78,17.74,17.77,217900.0
2015-04-28 14:45:00,17.77,17.79,17.76,17.76,64400.0,17.77,17.79,17.76,17.76,64400.0
2015-04-28 14:50:00,17.76,17.77,17.75,17.76,74300.0,17.76,17.77,17.75,17.76,74300.0
2015-04-28 14:55:00,17.77,17.79,17.75,17.79,106600.0,17.77,17.79,17.75,17.79,106600.0
2015-04-28 15:00:00,17.79,17.8,17.78,17.8,67200.0,17.79,17.8,17.78,17.8,67200.0
2015-04-28 15:05:00,17.8,17.82,17.79,17.82,125700.0,17.8,17.82,17.79,17.82,125700.0
2015-04-28 15:10:00,17.82,17.83,17.78,17.78,104600.0,17.82,17.83,17.78,17.78,104600.0
2015-04-28 15:15:00,17.78,17.79,17.76,17.77,68900.0,17.78,17.79,17.76,17.77,68900.0
2015-04-28 15:20:00,17.76,17.79,17.73,17.73,220400.0,17.76,17.79,17.73,17.73,220400.0
2015-04-28 15:25:00,17.73,17.75,17.72,17.72,90400.0,17.73,17.75,17.72,17.72,90400.0
2015-04-28 15:30:00,17.72,17.76,17.72,17.75,374300.0,17.72,17.76,17.72,17.75,374300.0
2015-04-28 15:35:00,17.76,17.77,17.75,17.77,154800.0,17.76,17.77,17.75,17.77,154800.0
2015-04-28 15:40:00,17.77,17.78,17.76,17.78,144200.0,17.77,17.78,17.76,17.78,144200.0
2015-04-28 15:45:00,17.77,17.78,17.75,17.77,343700.0,17.77,17.78,17.75,17.77,343700.0
2015-04-28 15:50:00,17.77,17.79,17.75,17.79,217300.0,17.77,17.79,17.75,17.79,217300.0
2015-04-28 15:55:00,17.79,17.79,17.75,17.75,404500.0,17.79,17.79,17.75,17.75,404500.0
2015-04-29 09:30:00,17.69,17.7,17.58,17.6,290200.0,17.69,17.7,17.58,17.6,290200.0
2015-04-29 09:35:00,17.61,17.66,17.58,17.66,313700.0,17.61,17.66,17.58,17.66,313700.0
2015-04-29 09:40:00,17.67,17.73,17.65,17.73,216000.0,17.67,17.73,17.65,17.73,216000.0
2015-04-29 09:45:00,17.73,17.76,17.68,17.68,728200.0,17.73,17.76,17.68,17.68,728200.0
2015-04-29 09:50:00,17.68,17.73,17.67,17.73,118200.0,17.68,17.73,17.67,17.73,118200.0
2015-04-29 09:55:00,17.72,17.8,17.71,17.78,242400.0,17.72,17.8,17.71,17.78,242400.0
2015-04-29 10:00:00,17.77,17.77,17.73,17.77,385900.0,17.77,17.77,17.73,17.77,385900.0
2015-04-29 10:05:00,17.77,17.78,17.73,17.76,362700.0,17.77,17.78,17.73,17.76,362700.0
2015-04-29 10:10:00,17.75,17.76,17.66,17.66,597800.0,17.75,17.76,17.66,17.66,597800.0
2015-04-29 10:15:00,17.68,17.68,17.64,17.66,349400.0,17.68,17.68,17.64,17.66,349400.0
2015-04-29 10:20:00,17.66,17.67,17.61,17.62,74700.0,17.66,17.67,17.61,17.62,74700.0
2015-04-29 10:25:00,17.62,17.67,17.6,17.65,235300.0,17.62,17.67,17.6,17.65,235300.0
2015-04-29 10:30:00,17.65,17.69,17.63,17.68,99800.0,17.65,17.69,17.63,17.68,99800.0
2015-04-29 10:35:00,17.68,17.68,17.64,17.66,227600.0,17.68,17.68,17.64,17.66,227600.0
2015-04-29 10:40:00,17.66,17.71,17.66,17.71,176300.0,17.66,17.71,17.66,17.71,176300.0
2015-04-29 10:45:00,17.7,17.71,17.69,17.7,126300.0,17.7,17.71,17.69,17.7,126300.0
2015-04-29 10:50:00,17.7,17.71,17.67,17.69,177400.0,17.7,17.71,17.67,17.69,177400.0
2015-04-29 10:55:00,17.68,17.71,17.67,17.71,121000.0,17.68,17.71,17.67,17.71,121000.0
2015-04-29 11:00:00,17.7,17.75,17.69,17.73,145900.0,17.7,17.75,17.69,17.73,145900.0
2015-04-29 11:05:00,17.73,17.75,17.72,17.74,94200.0,17.73,17.75,17.72,17.74,94200.0
2015-04-29 11:10:00,17.75,17.75,17.69,17.71,546500.0,17.75,17.75,17.69,17.71,546500.0
2015-04-29 11:15:00,17.71,17.71,17.66,17.68,312600.0,17.71,17.71,17.66,17.68,312600.0
2015-04-29 11:20:00,17.68,17.71,17.67,17.7,196600.0,17.68,17.71,17.67,17.7,196600.0
2015-04-29 11:25:00,17.7,17.71,17.68,17.71,113900.0,17.7,17.71,17.68,17.71,113900.0
2015-04-29 11:30:00,17.71,17.75,17.7,17.75,465900.0,17.71,17.75,17.7,17.75,465900.0
2015-04-29 11:35:00,17.74,17.75,17.71,17.73,290800.0,17.74,17.75,17.71,17.73,290800.0
2015-04-29 11:40:00,17.72,17.74,17.72,17.74,22800.0,17.72,17.74,17.72,17.74,22800.0
2015-04-29 11:45:00,17.73,17.75,17.73,17.74,107900.0,17.73,17.75,17.73,17.74,107900.0
2015-04-29 11:50:00,17.75,17.75,17.7,17.71,49800.0,17.75,17.75,17.7,17.71,49800.0
2015-04-29 11:55:00,17.7,17.71,17.68,17.68,63300.0,17.7,17.71,17.68,17.68,63300.0
2015-04-29 12:00:00,17.69,17.69,17.67,17.69,76600.0,17.69,17.69,17.67,17.69,76600.0
2015-04-29 12:05:00,17.69,17.72,17.68,17.71,96300.0,17.69,17.72,17.68,17.71,96300.0
2015-04-29 12:10:00,17.71,17.71,17.64,17.67,142100.0,17.71,17.71,17.64,17.67,142100.0
2015-04-29 12:15:00,17.66,17.67,17.63,17.65,98200.0,17.66,17.67,17.63,17.65,98200.0
2015-04-29 12:20:00,17.65,17.67,17.64,17.65,302900.0,17.65,17.67,17.64,17.65,302900.0
2015-04-29 12:25:00,17.64,17.64,17.54,17.55,142500.0,17.64,17.64,17.54,17.55,142500.0
2015-04-29 12:30:00,17.54,17.54,17.47,17.51,169300.0,17.54,17.54,17.47,17.51,169300.0
2015-04-29 12:35:00,17.51,17.55,17.5,17.55,214800.0,17.51,17.55,17.5,17.55,214800.0
2015-04-29 12:40:00,17.55,17.58,17.54,17.58,52000.0,17.55,17.58,17.54,17.58,52000.0
2015-04-29 12:45:00,17.58,17.58,17.55,17.57,54700.0,17.58,17.58,17.55,17.57,54700.0
2015-04-29 12:50:00,17.57,17.58,17.55,17.57,381400.0,17.57,17.58,17.55,17.57,381400.0
2015-04-29 12:55:00,17.57,17.57,17.53,17.53,113200.0,17.57,17.57,17.53,17.53,113200.0
2015-04-29 13:00:00,17.54,17.56,17.53,17.54,133300.0,17.54,17.56,17.53,17.54,133300.0
2015-04-29 13:05:00,17.54,17.56,17.53,17.56,67900.0,17.54,17.56,17.53,17.56,67900.0
2015-04-29 13:10:00,17.56,17.58,17.54,17.56,79500.0,17.56,17.58,17.54,17.56,79500.0
2015-04-29 13:15:00,17.57,17.58,17.55,17.56,62500.0,17.57,17.58,17.55,17.56,62500.0
2015-04-29 13:20:00,17.56,17.56,17.53,17.55,50200.0,17.56,17.56,17.53,17.55,50200.0
2015-04-29 13:25:00,17.55,17.57,17.54,17.55,26000.0,17.55,17.57,17.54,17.55,26000.0
2015-04-29 13:30:00,17.55,17.57,17.55,17.57,158900.0,17.55,17.57,17.55,17.57,158900.0
2015-04-29 13:35:00,17.57,17.63,17.56,17.62,2356000.0,17.57,17.63,17.56,17.62,2356000.0
2015-04-29 13:40:00,17.62,17.63,17.58,17.6,124500.0,17.62,17.63,17.58,17.6,124500.0
2015-04-29 13:45:00,17.6,17.61,17.59,17.61,1121700.0,17.6,17.61,17.59,17.61,1121700.0
2015-04-29 13:50:00,17.61,17.61,17.58,17.59,72000.0,17.61,17.61,17.58,17.59,72000.0
2015-04-29 13:55:00,17.6,17.61,17.59,17.6,162900.0,17.6,17.61,17.59,17.6,162900.0
2015-04-29 14:00:00,17.61,17.64,17.55,17.64,262800.0,17.61,17.64,17.55,17.64,262800.0
2015-04-29 14:05:00,17.64,17.68,17.63,17.65,249700.0,17.64,17.68,17.63,17.65,249700.0
2015-04-29 14:10:00,17.65,17.65,17.59,17.6,140900.0,17.65,17.65,17.59,17.6,140900.0
2015-04-29 14:15:00,17.61,17.66,17.61,17.64,90900.0,17.61,17.66,17.61,17.64,90900.0
2015-04-29 14:20:00,17.63,17.69,17.63,17.68,168400.0,17.63,17.69,17.63,17.68,168400.0
2015-04-29 14:25:00,17.68,17.71,17.65,17.7,77100.0,17.68,17.71,17.65,17.7,77100.0
2015-04-29 14:30:00,17.7,17.74,17.69,17.73,81100.0,17.7,17.74,17.69,17.73,81100.0
2015-04-29 14:35:00,17.74,17.75,17.68,17.69,205900.0,17.74,17.75,17.68,17.69,205900.0
2015-04-29 14:40:00,17.7,17.71,17.67,17.7,101600.0,17.7,17.71,17.67,17.7,101600.0
2015-04-29 14:45:00,17.7,17.71,17.67,17.68,39500.0,17.7,17.71,17.67,17.68,39500.0
2015-04-29 14:50:00,17.68,17.71,17.66,17.67,193900.0,17.68,17.71,17.66,17.67,193900.0
2015-04-29 14:55:00,17.66,17.69,17.66,17.66,77100.0,17.66,17.69,17.66,17.66,77100.0
2015-04-29 15:00:00,17.66,17.68,17.63,17.63,79000.0,17.66,17.68,17.63,17.63,79000.0
2015-04-29 15:05:00,17.63,17.64,17.61,17.62,74200.0,17.63,17.64,17.61,17.62,74200.0
2015-04-29 15:10:00,17.63,17.64,17.58,17.64,96900.0,17.63,17.64,17.58,17.64,96900.0
2015-04-29 15:15:00,17.63,17.65,17.6,17.63,147000.0,17.63,17.65,17.6,17.63,147000.0
2015-04-29 15:20:00,17.63,17.64,17.62,17.64,47600.0,17.63,17.64,17.62,17.64,47600.0
2015-04-29 15:25:00,17.64,17.64,17.61,17.63,127200.0,17.64,17.64,17.61,17.63,127200.0
2015-04-29 15:30:00,17.62,17.64,17.62,17.63,66700.0,17.62,17.64,17.62,17.63,66700.0
2015-04-29 15:35:00,17.64,17.66,17.63,17.65,262900.0,17.64,17.66,17.63,17.65,262900.0
2015-04-29 15:40:00,17.64,17.65,17.59,17.59,181900.0,17.64,17.65,17.59,17.59,181900.0
2015-04-29 15:45:00,17.6,17.62,17.59,17.62,264500.0,17.6,17.62,17.59,17.62,264500.0
2015-04-29 15:50:00,17.62,17.62,17.6,17.61,223200.0,17.62,17.62,17.6,17.61,223200.0
2015-04-29 15:55:00,17.61,17.61,17.59,17.6,684600.0,17.61,17.61,17.59,17.6,684600.0
2015-04-30 09:30:00,17.49,17.5,17.41,17.47,206800.0,17.49,17.5,17.41,17.47,206800.0
2015-04-30 09:35:00,17.48,17.57,17.48,17.56,141500.0,17.48,17.57,17.48,17.56,141500.0
2015-04-30 09:40:00,17.57,17.64,17.54,17.55,270600.0,17.57,17.64,17.54,17.55,270600.0
2015-04-30 09:45:00,17.55,17.55,17.5,17.51,117600.0,17.55,17.55,17.5,17.51,117600.0
2015-04-30 09:50:00,17.5,17.5,17.44,17.46,696800.0,17.5,17.5,17.44,17.46,696800.0
2015-04-30 09:55:00,17.46,17.55,17.44,17.54,400900.0,17.46,17.55,17.44,17.54,400900.0
2015-04-30 10:00:00,17.54,17.54,17.47,17.48,286300.0,17.54,17.54,17.47,17.48,286300.0
2015-04-30 10:05:00,17.48,17.61,17.47,17.59,379600.0,17.48,17.61,17.47,17.59,379600.0
2015-04-30 10:10:00,17.59,17.64,17.58,17.63,385400.0,17.59,17.64,17.58,17.63,385400.0
2015-04-30 10:15:00,17.63,17.64,17.6,17.63,749000.0,17.63,17.64,17.6,17.63,749000.0
2015-04-30 10:20:00,17.64,17.66,17.63,17.66,199100.0,17.64,17.66,17.63,17.66,199100.0
2015-04-30 10:25:00,17.66,17.66,17.64,17.65,89400.0,17.66,17.66,17.64,17.65,89400.0
2015-04-30 10:30:00,17.64,17.68,17.61,17.68,281800.0,17.64,17.68,17.61,17.68,281800.0
2015-04-30 10:35:00,17.68,17.69,17.64,17.66,334800.0,17.68,17.69,17.64,17.66,334800.0
2015-04-30 10:40:00,17.66,17.69,17.64,17.66,212100.0,17.66,17.69,17.64,17.66,212100.0
2015-04-30 10:45:00,17.66,17.69,17.66,17.69,48200.0,17.66,17.69,17.66,17.69,48200.0
2015-04-30 10:50:00,17.69,17.75,17.68,17.75,325700.0,17.69,17.75,17.68,17.75,325700.0
2015-04-30 10:55:00,17.75,17.78,17.73,17.77,1099100.0,17.75,17.78,17.73,17.77,1099100.0
2015-04-30 11:00:00,17.77,17.81,17.76,17.81,374000.0,17.77,17.81,17.76,17.81,374000.0
2015-04-30 11:05:00,17.81,17.9,17.81,17.83,372900.0,17.81,17.9,17.81,17.83,372900.0
2015-04-30 11:10:00,17.83,17.85,17.81,17.83,181700.0,17.83,17.85,17.81,17.83,181700.0
2015-04-30 11:15:00,17.82,17.83,17.79,17.81,363600.0,17.82,17.83,17.79,17.81,363600.0
2015-04-30 11:20:00,17.81,17.83,17.79,17.83,650400.0,17.81,17.83,17.79,17.83,650400.0
2015-04-30 11:25:00,17.83,17.83,17.82,17.82,13800.0,17.83,17.83,17.82,17.82,13800.0
2015-04-30 11:30:00,17.83,17.86,17.81,17.83,193700.0,17.83,17.86,17.81,17.83,193700.0
2015-04-30 11:35:00,17.83,17.84,17.79,17.84,225600.0,17.83,17.84,17.79,17.84,225600.0
2015-04-30 11:40:00,17.84,17.88,17.84,17.88,238300.0,17.84,17.88,17.84,17.88,238300.0
2015-04-30 11:45:00,17.87,17.89,17.87,17.88,121900.0,17.87,17.89,17.87,17.88,121900.0
2015-04-30 11:50:00,17.88,17.92,17.87,17.91,207400.0,17.88,17.92,17.87,17.91,207400.0
2015-04-30 11:55:00,17.91,17.91,17.85,17.85,225500.0,17.91,17.91,17.85,17.85,225500.0
2015-04-30 12:00:00,17.85,17.91,17.85,17.91,122600.0,17.85,17.91,17.85,17.91,122600.0
2015-04-30 12:05:00,17.91,17.92,17.9,17.9,167400.0,17.91,17.92,17.9,17.9,167400.0
2015-04-30 12:10:00,17.91,17.93,17.9,17.93,160200.0,17.91,17.93,17.9,17.93,160200.0
2015-04-30 12:15:00,17.93,17.98,17.92,17.98,187400.0,17.93,17.98,17.92,17.98,187400.0
2015-04-30 12:20:00,17.97,18.03,17.97,18.02,299200.0,17.97,18.03,17.97,18.02,299200.0
2015-04-30 12:25:00,18.03,18.04,18.0,18.0,190700.0,18.03,18.04,18.0,18.0,190700.0
2015-04-30 12:30:00,18.01,18.01,17.94,17.95,178600.0,18.01,18.01,17.94,17.95,178600.0
2015-04-30 12:35:00,17.95,17.97,17.94,17.97,120300.0,17.95,17.97,17.94,17.97,120300.0
2015-04-30 12:40:00,17.96,17.97,17.9,17.9,226100.0,17.96,17.97,17.9,17.9,226100.0
2015-04-30 12:45:00,17.89,17.89,17.85,17.88,99600.0,17.89,17.89,17.85,17.88,99600.0
2015-04-30 12:50:00,17.89,17.89,17.85,17.86,277300.0,17.89,17.89,17.85,17.86,277300.0
2015-04-30 12:55:00,17.85,17.86,17.84,17.85,87200.0,17.85,17.86,17.84,17.85,87200.0
2015-04-30 13:00:00,17.86,17.87,17.83,17.87,120200.0,17.86,17.87,17.83,17.87,120200.0
2015-04-30 13:05:00,17.86,17.91,17.86,17.91,86600.0,17.86,17.91,17.86,17.91,86600.0
2015-04-30 13:10:00,17.91,17.92,17.88,17.89,76400.0,17.91,17.92,17.88,17.89,76400.0
2015-04-30 13:15:00,17.88,17.89,17.82,17.84,75000.0,17.88,17.89,17.82,17.84,75000.0
2015-04-30 13:20:00,17.84,17.84,17.8,17.81,134200.0,17.84,17.84,17.8,17.81,134200.0
2015-04-30 13:25:00,17.81,17.84,17.79,17.83,98500.0,17.81,17.84,17.79,17.83,98500.0
2015-04-30 13:30:00,17.83,17.87,17.82,17.86,152500.0,17.83,17.87,17.82,17.86,152500.0
2015-04-30 13:35:00,17.86,17.88,17.85,17.85,70500.0,17.86,17.88,17.85,17.85,70500.0
2015-04-30 13:40:00,17.86,17.88,17.84,17.88,81400.0,17.86,17.88,17.84,17.88,81400.0
2015-04-30 13:45:00,17.88,17.88,17.85,17.86,155400.0,17.88,17.88,17.85,17.86,155400.0
2015-04-30 13:50:00,17.87,17.88,17.85,17.87,130300.0,17.87,17.88,17.85,17.87,130300.0
2015-04-30 13:55:00,17.88,17.88,17.85,17.85,89400.0,17.88,17.88,17.85,17.85,89400.0
2015-04-30 14:00:00,17.85,17.86,17.8,17.82,90800.0,17.85,17.86,17.8,17.82,90800.0
2015-04-30 14:05:00,17.81,17.84,17.8,17.83,102800.0,17.81,17.84,17.8,17.83,102800.0
2015-04-30 14:10:00,17.84,17.86,17.83,17.85,117400.0,17.84,17.86,17.83,17.85,117400.0
2015-04-30 14:15:00,17.85,17.9,17.84,17.9,356100.0,17.85,17.9,17.84,17.9,356100.0
2015-04-30 14:20:00,17.9,17.9,17.81,17.82,351900.0,17.9,17.9,17.81,17.82,351900.0
2015-04-30 14:25:00,17.82,17.83,17.8,17.83,242900.0,17.82,17.83,17.8,17.83,242900.0
2015-04-30 14:30:00,17.83,17.85,17.82,17.85,153400.0,17.83,17.85,17.82,17.85,153400.0
2015-04-30 14:35:00,17.85,17.85,17.84,17.84,68100.0,17.85,17.85,17.84,17.84,68100.0
2015-04-30 14:40:00,17.85,17.89,17.85,17.89,369900.0,17.85,17.89,17.85,17.89,369900.0
2015-04-30 14:45:00,17.89,17.9,17.84,17.86,396400.0,17.89,17.9,17.84,17.86,396400.0
2015-04-30 14:50:00,17.85,17.89,17.83,17.88,329300.0,17.85,17.89,17.83,17.88,329300.0
2015-04-30 14:55:00,17.88,17.88,17.83,17.88,324800.0,17.88,17.88,17.83,17.88,324800.0
2015-04-30 15:00:00,17.87,17.88,17.85,17.86,324800.0,17.87,17.88,17.85,17.86,324800.0
2015-04-30 15:05:00,17.86,17.87,17.85,17.87,267100.0,17.86,17.87,17.85,17.87,267100.0
2015-04-30 15:10:00,17.87,17.87,17.79,17.82,599200.0,17.87,17.87,17.79,17.82,599200.0
2015-04-30 15:15:00,17.82,17.85,17.81,17.85,682000.0,17.82,17.85,17.81,17.85,682000.0
2015-04-30 15:20:00,17.84,17.86,17.78,17.79,240900.0,17.84,17.86,17.78,17.79,240900.0
2015-04-30 15:25:00,17.79,17.8,17.72,17.75,412500.0,17.79,17.8,17.72,17.75,412500.0
2015-04-30 15:30:00,17.75,17.79,17.74,17.78,253600.0,17.75,17.79,17.74,17.78,253600.0
2015-04-30 15:35:00,17.79,17.81,17.78,17.78,428400.0,17.79,17.81,17.78,17.78,428400.0
2015-04-30 15:40:00,17.79,17.8,17.76,17.76,219500.0,17.79,17.8,17.76,17.76,219500.0
2015-04-30 15:45:00,17.76,17.81,17.74,17.8,534600.0,17.76,17.81,17.74,17.8,534600.0
2015-04-30 15:50:00,17.8,17.81,17.79,17.8,248400.0,17.8,17.81,17.79,17.8,248400.0
2015-04-30 15:55:00,17.8,17.83,17.8,17.82,996800.0,17.8,17.83,17.8,17.82,996800.0
2015-05-01 09:30:00,17.85,17.85,17.57,17.66,789500.0,17.85,17.85,17.57,17.66,789500.0
2015-05-01 09:35:00,17.67,17.75,17.6,17.63,437300.0,17.67,17.75,17.6,17.63,437300.0
2015-05-01 09:40:00,17.64,17.78,17.64,17.76,238300.0,17.64,17.78,17.64,17.76,238300.0
2015-05-01 09:45:00,17.77,17.77,17.69,17.74,163900.0,17.77,17.77,17.69,17.74,163900.0
2015-05-01 09:50:00,17.74,17.75,17.66,17.66,110200.0,17.74,17.75,17.66,17.66,110200.0
2015-05-01 09:55:00,17.66,17.76,17.63,17.7,126900.0,17.66,17.76,17.63,17.7,126900.0
2015-05-01 10:00:00,17.71,17.71,17.55,17.55,231600.0,17.71,17.71,17.55,17.55,231600.0
2015-05-01 10:05:00,17.55,17.58,17.5,17.51,924400.0,17.55,17.58,17.5,17.51,924400.0
2015-05-01 10:10:00,17.52,17.53,17.47,17.5,1146900.0,17.52,17.53,17.47,17.5,1146900.0
2015-05-01 10:15:00,17.5,17.56,17.49,17.54,652200.0,17.5,17.56,17.49,17.54,652200.0
2015-05-01 10:20:00,17.54,17.55,17.52,17.55,1231200.0,17.54,17.55,17.52,17.55,1231200.0
2015-05-01 10:25:00,17.55,17.57,17.5,17.52,680800.0,17.55,17.57,17.5,17.52,680800.0
2015-05-01 10:30:00,17.53,17.57,17.5,17.5,412100.0,17.53,17.57,17.5,17.5,412100.0
2015-05-01 10:35:00,17.5,17.51,17.41,17.46,261000.0,17.5,17.51,17.41,17.46,261000.0
2015-05-01 10:40:00,17.46,17.53,17.46,17.5,762100.0,17.46,17.53,17.46,17.5,762100.0
2015-05-01 10:45:00,17.5,17.53,17.49,17.49,315700.0,17.5,17.53,17.49,17.49,315700.0
2015-05-01 10:50:00,17.49,17.52,17.49,17.49,201300.0,17.49,17.52,17.49,17.49,201300.0
2015-05-01 10:55:00,17.49,17.52,17.46,17.5,366000.0,17.49,17.52,17.46,17.5,366000.0
2015-05-01 11:00:00,17.51,17.53,17.5,17.5,89000.0,17.51,17.53,17.5,17.5,89000.0
2015-05-01 11:05:00,17.5,17.53,17.48,17.51,153600.0,17.5,17.53,17.48,17.51,153600.0
2015-05-01 11:10:00,17.51,17.53,17.5,17.51,139300.0,17.51,17.53,17.5,17.51,139300.0
2015-05-01 11:15:00,17.51,17.52,17.47,17.5,131400.0,17.51,17.52,17.47,17.5,131400.0
2015-05-01 11:20:00,17.51,17.52,17.49,17.5,204800.0,17.51,17.52,17.49,17.5,204800.0
2015-05-01 11:25:00,17.5,17.55,17.5,17.55,244000.0,17.5,17.55,17.5,17.55,244000.0
2015-05-01 11:30:00,17.55,17.57,17.54,17.56,216000.0,17.55,17.57,17.54,17.56,216000.0
2015-05-01 11:35:00,17.57,17.58,17.53,17.54,262000.0,17.57,17.58,17.53,17.54,262000.0
2015-05-01 11:40:00,17.54,17.54,17.53,17.53,123900.0,17.54,17.54,17.53,17.53,123900.0
2015-05-01 11:45:00,17.53,17.53,17.5,17.51,297200.0,17.53,17.53,17.5,17.51,297200.0
2015-05-01 11:50:00,17.51,17.52,17.5,17.51,68500.0,17.51,17.52,17.5,17.51,68500.0
2015-05-01 11:55:00,17.52,17.53,17.5,17.53,135300.0,17.52,17.53,17.5,17.53,135300.0
2015-05-01 12:00:00,17.53,17.53,17.52,17.53,68300.0,17.53,17.53,17.52,17.53,68300.0
2015-05-01 12:05:00,17.52,17.54,17.5,17.5,115900.0,17.52,17.54,17.5,17.5,115900.0
2015-05-01 12:10:00,17.5,17.52,17.5,17.51,109700.0,17.5,17.52,17.5,17.51,109700.0
2015-05-01 12:15:00,17.52,17.53,17.51,17.52,99100.0,17.52,17.53,17.51,17.52,99100.0
2015-05-01 12:20:00,17.51,17.54,17.51,17.53,141500.0,17.51,17.54,17.51,17.53,141500.0
2015-05-01 12:25:00,17.53,17.54,17.51,17.52,117100.0,17.53,17.54,17.51,17.52,117100.0
2015-05-01 12:30:00,17.52,17.55,17.51,17.54,157600.0,17.52,17.55,17.51,17.54,157600.0
2015-05-01 12:35:00,17.54,17.56,17.53,17.54,256600.0,17.54,17.56,17.53,17.54,256600.0
2015-05-01 12:40:00,17.54,17.55,17.54,17.54,35700.0,17.54,17.55,17.54,17.54,35700.0
2015-05-01 12:45:00,17.54,17.55,17.49,17.5,340800.0,17.54,17.55,17.49,17.5,340800.0
2015-05-01 12:50:00,17.5,17.52,17.49,17.52,83600.0,17.5,17.52,17.49,17.52,83600.0
2015-05-01 12:55:00,17.51,17.55,17.51,17.55,115800.0,17.51,17.55,17.51,17.55,115800.0
2015-05-01 13:00:00,17.55,17.55,17.53,17.54,114100.0,17.55,17.55,17.53,17.54,114100.0
2015-05-01 13:05:00,17.54,17.55,17.53,17.55,250800.0,17.54,17.55,17.53,17.55,250800.0
2015-05-01 13:10:00,17.55,17.58,17.54,17.58,495300.0,17.55,17.58,17.54,17.58,495300.0
2015-05-01 13:15:00,17.58,17.59,17.56,17.57,137000.0,17.58,17.59,17.56,17.57,137000.0
2015-05-01 13:20:00,17.56,17.57,17.54,17.57,128900.0,17.56,17.57,17.54,17.57,128900.0
2015-05-01 13:25:00,17.57,17.59,17.56,17.58,59400.0,17.57,17.59,17.56,17.58,59400.0
2015-05-01 13:30:00,17.59,17.6,17.58,17.58,196700.0,17.59,17.6,17.58,17.58,196700.0
2015-05-01 13:35:00,17.57,17.58,17.56,17.58,59600.0,17.57,17.58,17.56,17.58,59600.0
2015-05-01 13:40:00,17.57,17.58,17.54,17.55,330800.0,17.57,17.58,17.54,17.55,330800.0
2015-05-01 13:45:00,17.55,17.57,17.54,17.55,188800.0,17.55,17.57,17.54,17.55,188800.0
2015-05-01 13:50:00,17.55,17.56,17.54,17.54,197300.0,17.55,17.56,17.54,17.54,197300.0
2015-05-01 13:55:00,17.55,17.57,17.54,17.57,146900.0,17.55,17.57,17.54,17.57,146900.0
2015-05-01 14:00:00,17.57,17.57,17.55,17.55,102100.0,17.57,17.57,17.55,17.55,102100.0
2015-05-01 14:05:00,17.56,17.56,17.55,17.56,118300.0,17.56,17.56,17.55,17.56,118300.0
2015-05-01 14:10:00,17.56,17.56,17.54,17.55,351300.0,17.56,17.56,17.54,17.55,351300.0
2015-05-01 14:15:00,17.56,17.56,17.55,17.56,44100.0,17.56,17.56,17.55,17.56,44100.0
2015-05-01 14:20:00,17.55,17.56,17.55,17.55,39500.0,17.55,17.56,17.55,17.55,39500.0
2015-05-01 14:25:00,17.56,17.57,17.55,17.57,200600.0,17.56,17.57,17.55,17.57,200600.0
2015-05-01 14:30:00,17.57,17.57,17.56,17.57,57600.0,17.57,17.57,17.56,17.57,57600.0
2015-05-01 14:35:00,17.57,17.57,17.56,17.57,39600.0,17.57,17.57,17.56,17.57,39600.0
2015-05-01 14:40:00,17.57,17.59,17.56,17.59,113700.0,17.57,17.59,17.56,17.59,113700.0
2015-05-01 14:45:00,17.59,17.59,17.58,17.59,60700.0,17.59,17.59,17.58,17.59,60700.0
2015-05-01 14:50:00,17.59,17.59,17.56,17.59,207900.0,17.59,17.59,17.56,17.59,207900.0
2015-05-01 14:55:00,17.59,17.6,17.58,17.6,69800.0,17.59,17.6,17.58,17.6,69800.0
2015-05-01 15:00:00,17.6,17.6,17.56,17.58,209200.0,17.6,17.6,17.56,17.58,209200.0
2015-05-01 15:05:00,17.58,17.58,17.56,17.58,114000.0,17.58,17.58,17.56,17.58,114000.0
2015-05-01 15:10:00,17.57,17.6,17.57,17.6,136200.0,17.57,17.6,17.57,17.6,136200.0
2015-05-01 15:15:00,17.6,17.64,17.59,17.64,227500.0,17.6,17.64,17.59,17.64,227500.0
2015-05-01 15:20:00,17.64,17.64,17.62,17.64,291600.0,17.64,17.64,17.62,17.64,291600.0
2015-05-01 15:25:00,17.64,17.65,17.62,17.64,236700.0,17.64,17.65,17.62,17.64,236700.0
2015-05-01 15:30:00,17.64,17.67,17.64,17.66,275500.0,17.64,17.67,17.64,17.66,275500.0
2015-05-01 15:35:00,17.67,17.7,17.66,17.68,355100.0,17.67,17.7,17.66,17.68,355100.0
2015-05-01 15:40:00,17.68,17.7,17.66,17.66,260100.0,17.68,17.7,17.66,17.66,260100.0
2015-05-01 15:45:00,17.67,17.7,17.67,17.7,346100.0,17.67,17.7,17.67,17.7,346100.0
2015-05-01 15:50:00,17.7,17.73,17.69,17.73,387300.0,17.7,17.73,17.69,17.73,387300.0
2015-05-01 15:55:00,17.73,17.75,17.72,17.74,860400.0,17.73,17.75,17.72,17.74,860400.0
2015-05-04 09:30:00,17.86,17.92,17.85,17.88,228400.0,17.86,17.92,17.85,17.88,228400.0
2015-05-04 09:35:00,17.88,17.9,17.82,17.85,54300.0,17.88,17.9,17.82,17.85,54300.0
2015-05-04 09:40:00,17.84,17.85,17.79,17.8,86200.0,17.84,17.85,17.79,17.8,86200.0
2015-05-04 09:45:00,17.8,17.82,17.79,17.82,101600.0,17.8,17.82,17.79,17.82,101600.0
2015-05-04 09:50:00,17.82,17.97,17.82,17.95,247600.0,17.82,17.97,17.82,17.95,247600.0
2015-05-04 09:55:00,17.95,18.0,17.89,17.91,373400.0,17.95,18.0,17.89,17.91,373400.0
2015-05-04 10:00:00,17.91,18.03,17.91,17.99,175400.0,17.91,18.03,17.91,17.99,175400.0
2015-05-04 10:05:00,17.99,18.0,17.93,17.94,138900.0,17.99,18.0,17.93,17.94,138900.0
2015-05-04 10:10:00,17.93,17.96,17.9,17.94,121300.0,17.93,17.96,17.9,17.94,121300.0
2015-05-04 10:15:00,17.93,17.94,17.86,17.91,173700.0,17.93,17.94,17.86,17.91,173700.0
2015-05-04 10:20:00,17.9,17.94,17.89,17.9,111700.0,17.9,17.94,17.89,17.9,111700.0
2015-05-04 10:25:00,17.94,17.95,17.92,17.94,60500.0,17.94,17.95,17.92,17.94,60500.0
2015-05-04 10:30:00,17.95,17.98,17.94,17.96,109400.0,17.95,17.98,17.94,17.96,109400.0
2015-05-04 10:35:00,17.95,17.97,17.95,17.96,69500.0,17.95,17.97,17.95,17.96,69500.0
2015-05-04 10:40:00,17.95,17.97,17.93,17.97,71600.0,17.95,17.97,17.93,17.97,71600.0
2015-05-04 10:45:00,17.97,17.97,17.91,17.91,61500.0,17.97,17.97,17.91,17.91,61500.0
2015-05-04 10:50:00,17.92,17.92,17.9,17.91,71400.0,17.92,17.92,17.9,17.91,71400.0
2015-05-04 10:55:00,17.9,17.91,17.88,17.9,183000.0,17.9,17.91,17.88,17.9,183000.0
2015-05-04 11:00:00,17.91,17.95,17.9,17.95,120400.0,17.91,17.95,17.9,17.95,120400.0
2015-05-04 11:05:00,17.95,17.95,17.9,17.9,79300.0,17.95,17.95,17.9,17.9,79300.0
2015-05-04 11:10:00,17.9,17.92,17.89,17.91,78100.0,17.9,17.92,17.89,17.91,78100.0
2015-05-04 11:15:00,17.91,17.92,17.88,17.9,79800.0,17.91,17.92,17.88,17.9,79800.0
2015-05-04 11:20:00,17.89,17.92,17.89,17.92,71100.0,17.89,17.92,17.89,17.92,71100.0
2015-05-04 11:25:00,17.92,17.94,17.91,17.92,124500.0,17.92,17.94,17.91,17.92,124500.0
2015-05-04 11:30:00,17.92,17.93,17.91,17.91,18400.0,17.92,17.93,17.91,17.91,18400.0
2015-05-04 11:35:00,17.91,17.92,17.9,17.9,56900.0,17.91,17.92,17.9,17.9,56900.0
2015-05-04 11:40:00,17.9,17.91,17.9,17.91,49400.0,17.9,17.91,17.9,17.91,49400.0
2015-05-04 11:45:00,17.9,17.92,17.9,17.91,59400.0,17.9,17.92,17.9,17.91,59400.0
2015-05-04 11:50:00,17.91,17.92,17.89,17.89,60200.0,17.91,17.92,17.89,17.89,60200.0
2015-05-04 11:55:00,17.89,17.9,17.87,17.87,80600.0,17.89,17.9,17.87,17.87,80600.0
2015-05-04 12:00:00,17.87,17.89,17.87,17.88,85800.0,17.87,17.89,17.87,17.88,85800.0
2015-05-04 12:05:00,17.88,17.89,17.87,17.87,34100.0,17.88,17.89,17.87,17.87,34100.0
2015-05-04 12:10:00,17.87,17.91,17.87,17.87,109100.0,17.87,17.91,17.87,17.87,109100.0
2015-05-04 12:15:00,17.87,17.91,17.87,17.9,60900.0,17.87,17.91,17.87,17.9,60900.0
2015-05-04 12:20:00,17.91,17.93,17.89,17.93,108800.0,17.91,17.93,17.89,17.93,108800.0
2015-05-04 12:25:00,17.92,17.94,17.92,17.94,45700.0,17.92,17.94,17.92,17.94,45700.0
2015-05-04 12:30:00,17.94,17.96,17.91,17.92,283200.0,17.94,17.96,17.91,17.92,283200.0
2015-05-04 12:35:00,17.92,17.93,17.9,17.91,22700.0,17.92,17.93,17.9,17.91,22700.0
2015-05-04 12:40:00,17.91,17.93,17.89,17.91,67100.0,17.91,17.93,17.89,17.91,67100.0
2015-05-04 12:45:00,17.91,17.92,17.89,17.92,74100.0,17.91,17.92,17.89,17.92,74100.0
2015-05-04 12:50:00,17.92,17.93,17.91,17.91,56000.0,17.92,17.93,17.91,17.91,56000.0
2015-05-04 12:55:00,17.91,17.92,17.91,17.91,15400.0,17.91,17.92,17.91,17.91,15400.0
2015-05-04 13:00:00,17.91,17.91,17.88,17.88,48200.0,17.91,17.91,17.88,17.88,48200.0
2015-05-04 13:05:00,17.88,17.89,17.83,17.84,94100.0,17.88,17.89,17.83,17.84,94100.0
2015-05-04 13:10:00,17.84,17.86,17.83,17.84,99900.0,17.84,17.86,17.83,17.84,99900.0
2015-05-04 13:15:00,17.84,17.85,17.83,17.84,19900.0,17.84,17.85,17.83,17.84,19900.0
2015-05-04 13:20:00,17.84,17.87,17.82,17.82,111600.0,17.84,17.87,17.82,17.82,111600.0
2015-05-04 13:25:00,17.82,17.87,17.82,17.87,112300.0,17.82,17.87,17.82,17.87,112300.0
2015-05-04 13:30:00,17.87,17.9,17.85,17.9,150200.0,17.87,17.9,17.85,17.9,150200.0
2015-05-04 13:35:00,17.9,17.9,17.88,17.89,42600.0,17.9,17.9,17.88,17.89,42600.0
2015-05-04 13:40:00,17.88,17.9,17.88,17.89,43400.0,17.88,17.9,17.88,17.89,43400.0
2015-05-04 13:45:00,17.88,17.89,17.85,17.86,30200.0,17.88,17.89,17.85,17.86,30200.0
2015-05-04 13:50:00,17.85,17.87,17.85,17.86,61700.0,17.85,17.87,17.85,17.86,61700.0
2015-05-04 13:55:00,17.85,17.86,17.84,17.85,45200.0,17.85,17.86,17.84,17.85,45200.0
2015-05-04 14:00:00,17.85,17.88,17.85,17.87,70100.0,17.85,17.88,17.85,17.87,70100.0
2015-05-04 14:05:00,17.86,17.87,17.85,17.85,33000.0,17.86,17.87,17.85,17.85,33000.0
2015-05-04 14:10:00,17.85,17.86,17.83,17.83,58900.0,17.85,17.86,17.83,17.83,58900.0
2015-05-04 14:15:00,17.83,17.86,17.81,17.86,165100.0,17.83,17.86,17.81,17.86,165100.0
2015-05-04 14:20:00,17.86,17.87,17.85,17.86,62700.0,17.86,17.87,17.85,17.86,62700.0
2015-05-04 14:25:00,17.86,17.86,17.82,17.83,94600.0,17.86,17.86,17.82,17.83,94600.0
2015-05-04 14:30:00,17.84,17.84,17.83,17.84,51200.0,17.84,17.84,17.83,17.84,51200.0
2015-05-04 14:35:00,17.83,17.84,17.81,17.82,102400.0,17.83,17.84,17.81,17.82,102400.0
2015-05-04 14:40:00,17.81,17.82,17.81,17.81,51300.0,17.81,17.82,17.81,17.81,51300.0
2015-05-04 14:45:00,17.81,17.82,17.81,17.81,39600.0,17.81,17.82,17.81,17.81,39600.0
2015-05-04 14:50:00,17.81,17.85,17.81,17.85,120500.0,17.81,17.85,17.81,17.85,120500.0
2015-05-04 14:55:00,17.85,17.86,17.84,17.85,138400.0,17.85,17.86,17.84,17.85,138400.0
2015-05-04 15:00:00,17.85,17.85,17.82,17.84,273100.0,17.85,17.85,17.82,17.84,273100.0
2015-05-04 15:05:00,17.83,17.84,17.83,17.84,46900.0,17.83,17.84,17.83,17.84,46900.0
2015-05-04 15:10:00,17.84,17.86,17.83,17.86,141200.0,17.84,17.86,17.83,17.86,141200.0
2015-05-04 15:15:00,17.86,17.88,17.85,17.88,101000.0,17.86,17.88,17.85,17.88,101000.0
2015-05-04 15:20:00,17.88,17.88,17.87,17.87,88600.0,17.88,17.88,17.87,17.87,88600.0
2015-05-04 15:25:00,17.87,17.88,17.84,17.84,158000.0,17.87,17.88,17.84,17.84,158000.0
2015-05-04 15:30:00,17.84,17.9,17.84,17.89,191100.0,17.84,17.9,17.84,17.89,191100.0
2015-05-04 15:35:00,17.89,17.9,17.88,17.88,118300.0,17.89,17.9,17.88,17.88,118300.0
2015-05-04 15:40:00,17.88,17.9,17.85,17.89,284100.0,17.88,17.9,17.85,17.89,284100.0
2015-05-04 15:45:00,17.88,17.89,17.85,17.85,241300.0,17.88,17.89,17.85,17.85,241300.0
2015-05-04 15:50:00,17.85,17.88,17.85,17.87,310400.0,17.85,17.88,17.85,17.87,310400.0
2015-05-04 15:55:00,17.86,17.88,17.85,17.88,377000.0,17.86,17.88,17.85,17.88,377000.0
2015-05-05 09:30:00,17.84,17.84,17.74,17.75,120400.0,17.84,17.84,17.74,17.75,120400.0
2015-05-05 09:35:00,17.74,17.76,17.64,17.66,166100.0,17.74,17.76,17.64,17.66,166100.0
2015-05-05 09:40:00,17.65,17.67,17.6,17.64,35700.0,17.65,17.67,17.6,17.64,35700.0
2015-05-05 09:45:00,17.64,17.64,17.52,17.53,416100.0,17.64,17.64,17.52,17.53,416100.0
2015-05-05 09:50:00,17.52,17.54,17.47,17.53,173900.0,17.52,17.54,17.47,17.53,173900.0
2015-05-05 09:55:00,17.53,17.58,17.52,17.54,74200.0,17.53,17.58,17.52,17.54,74200.0
2015-05-05 10:00:00,17.54,17.56,17.52,17.56,370500.0,17.54,17.56,17.52,17.56,370500.0
2015-05-05 10:05:00,17.56,17.64,17.55,17.64,174900.0,17.56,17.64,17.55,17.64,174900.0
2015-05-05 10:10:00,17.64,17.69,17.63,17.65,350100.0,17.64,17.69,17.63,17.65,350100.0
2015-05-05 10:15:00,17.64,17.66,17.61,17.63,164800.0,17.64,17.66,17.61,17.63,164800.0
2015-05-05 10:20:00,17.62,17.7,17.61,17.68,72700.0,17.62,17.7,17.61,17.68,72700.0
2015-05-05 10:25:00,17.68,17.7,17.65,17.65,98900.0,17.68,17.7,17.65,17.65,98900.0
2015-05-05 10:30:00,17.65,17.66,17.58,17.61,103600.0,17.65,17.66,17.58,17.61,103600.0
2015-05-05 10:35:00,17.61,17.67,17.59,17.64,105400.0,17.61,17.67,17.59,17.64,105400.0
2015-05-05 10:40:00,17.64,17.65,17.58,17.64,111600.0,17.64,17.65,17.58,17.64,111600.0
2015-05-05 10:45:00,17.64,17.66,17.61,17.65,89200.0,17.64,17.66,17.61,17.65,89200.0
2015-05-05 10:50:00,17.63,17.66,17.61,17.63,226000.0,17.63,17.66,17.61,17.63,226000.0
2015-05-05 10:55:00,17.63,17.65,17.58,17.58,80200.0,17.63,17.65,17.58,17.58,80200.0
2015-05-05 11:00:00,17.58,17.61,17.54,17.55,205500.0,17.58,17.61,17.54,17.55,205500.0
2015-05-05 11:05:00,17.55,17.56,17.47,17.52,244600.0,17.55,17.56,17.47,17.52,244600.0
2015-05-05 11:10:00,17.52,17.54,17.51,17.52,68300.0,17.52,17.54,17.51,17.52,68300.0
2015-05-05 11:15:00,17.52,17.52,17.46,17.46,161600.0,17.52,17.52,17.46,17.46,161600.0
2015-05-05 11:20:00,17.46,17.47,17.41,17.42,209000.0,17.46,17.47,17.41,17.42,209000.0
2015-05-05 11:25:00,17.41,17.42,17.39,17.41,215600.0,17.41,17.42,17.39,17.41,215600.0
2015-05-05 11:30:00,17.41,17.42,17.39,17.41,177700.0,17.41,17.42,17.39,17.41,177700.0
2015-05-05 11:35:00,17.4,17.46,17.4,17.46,96000.0,17.4,17.46,17.4,17.46,96000.0
2015-05-05 11:40:00,17.46,17.51,17.46,17.5,134800.0,17.46,17.51,17.46,17.5,134800.0
2015-05-05 11:45:00,17.5,17.52,17.47,17.48,94100.0,17.5,17.52,17.47,17.48,94100.0
2015-05-05 11:50:00,17.47,17.47,17.44,17.45,68100.0,17.47,17.47,17.44,17.45,68100.0
2015-05-05 11:55:00,17.44,17.47,17.44,17.47,132600.0,17.44,17.47,17.44,17.47,132600.0
2015-05-05 12:00:00,17.47,17.48,17.45,17.47,236200.0,17.47,17.48,17.45,17.47,236200.0
2015-05-05 12:05:00,17.46,17.47,17.45,17.47,100900.0,17.46,17.47,17.45,17.47,100900.0
2015-05-05 12:10:00,17.46,17.47,17.46,17.47,19900.0,17.46,17.47,17.46,17.47,19900.0
2015-05-05 12:15:00,17.47,17.49,17.46,17.49,48200.0,17.47,17.49,17.46,17.49,48200.0
2015-05-05 12:20:00,17.49,17.51,17.48,17.48,93000.0,17.49,17.51,17.48,17.48,93000.0
2015-05-05 12:25:00,17.49,17.5,17.48,17.49,78900.0,17.49,17.5,17.48,17.49,78900.0
2015-05-05 12:30:00,17.48,17.49,17.46,17.49,66900.0,17.48,17.49,17.46,17.49,66900.0
2015-05-05 12:35:00,17.48,17.49,17.47,17.47,30700.0,17.48,17.49,17.47,17.47,30700.0
2015-05-05 12:40:00,17.47,17.5,17.47,17.48,126800.0,17.47,17.5,17.47,17.48,126800.0
2015-05-05 12:45:00,17.48,17.5,17.48,17.5,44500.0,17.48,17.5,17.48,17.5,44500.0
2015-05-05 12:50:00,17.5,17.5,17.48,17.5,95000.0,17.5,17.5,17.48,17.5,95000.0
2015-05-05 12:55:00,17.5,17.51,17.48,17.48,43800.0,17.5,17.51,17.48,17.48,43800.0
2015-05-05 13:00:00,17.48,17.49,17.46,17.48,129600.0,17.48,17.49,17.46,17.48,129600.0
2015-05-05 13:05:00,17.48,17.48,17.46,17.48,128500.0,17.48,17.48,17.46,17.48,128500.0
2015-05-05 13:10:00,17.48,17.48,17.44,17.45,111400.0,17.48,17.48,17.44,17.45,111400.0
2015-05-05 13:15:00,17.45,17.45,17.42,17.43,40100.0,17.45,17.45,17.42,17.43,40100.0
2015-05-05 13:20:00,17.43,17.45,17.43,17.44,58300.0,17.43,17.45,17.43,17.44,58300.0
2015-05-05 13:25:00,17.45,17.47,17.42,17.46,141900.0,17.45,17.47,17.42,17.46,141900.0
2015-05-05 13:30:00,17.46,17.47,17.44,17.45,128500.0,17.46,17.47,17.44,17.45,128500.0
2015-05-05 13:35:00,17.45,17.48,17.43,17.48,96000.0,17.45,17.48,17.43,17.48,96000.0
2015-05-05 13:40:00,17.48,17.48,17.43,17.45,163000.0,17.48,17.48,17.43,17.45,163000.0
2015-05-05 13:45:00,17.45,17.45,17.44,17.44,58200.0,17.45,17.45,17.44,17.44,58200.0
2015-05-05 13:50:00,17.43,17.48,17.42,17.48,133900.0,17.43,17.48,17.42,17.48,133900.0
2015-05-05 13:55:00,17.47,17.48,17.46,17.46,43500.0,17.47,17.48,17.46,17.46,43500.0
2015-05-05 14:00:00,17.46,17.48,17.44,17.45,118400.0,17.46,17.48,17.44,17.45,118400.0
2015-05-05 14:05:00,17.45,17.48,17.44,17.45,104400.0,17.45,17.48,17.44,17.45,104400.0
2015-05-05 14:10:00,17.45,17.47,17.45,17.46,44700.0,17.45,17.47,17.45,17.46,44700.0
2015-05-05 14:15:00,17.45,17.47,17.43,17.46,109000.0,17.45,17.47,17.43,17.46,109000.0
2015-05-05 14:20:00,17.47,17.48,17.44,17.45,65100.0,17.47,17.48,17.44,17.45,65100.0
2015-05-05 14:25:00,17.45,17.45,17.42,17.44,113900.0,17.45,17.45,17.42,17.44,113900.0
2015-05-05 14:30:00,17.44,17.47,17.43,17.46,44500.0,17.44,17.47,17.43,17.46,44500.0
2015-05-05 14:35:00,17.46,17.47,17.43,17.44,85200.0,17.46,17.47,17.43,17.44,85200.0
2015-05-05 14:40:00,17.44,17.44,17.37,17.41,205000.0,17.44,17.44,17.37,17.41,205000.0
2015-05-05 14:45:00,17.41,17.42,17.37,17.37,105200.0,17.41,17.42,17.37,17.37,105200.0
2015-05-05 14:50:00,17.37,17.37,17.35,17.36,176800.0,17.37,17.37,17.35,17.36,176800.0
2015-05-05 14:55:00,17.36,17.38,17.35,17.37,150600.0,17.36,17.38,17.35,17.37,150600.0
2015-05-05 15:00:00,17.36,17.37,17.35,17.36,99000.0,17.36,17.37,17.35,17.36,99000.0
2015-05-05 15:05:00,17.36,17.36,17.33,17.33,88000.0,17.36,17.36,17.33,17.33,88000.0
2015-05-05 15:10:00,17.34,17.36,17.3,17.36,291800.0,17.34,17.36,17.3,17.36,291800.0
2015-05-05 15:15:00,17.36,17.38,17.35,17.38,77400.0,17.36,17.38,17.35,17.38,77400.0
2015-05-05 15:20:00,17.37,17.41,17.37,17.41,130600.0,17.37,17.41,17.37,17.41,130600.0
2015-05-05 15:25:00,17.41,17.41,17.4,17.41,52800.0,17.41,17.41,17.4,17.41,52800.0
2015-05-05 15:30:00,17.41,17.42,17.4,17.41,116600.0,17.41,17.42,17.4,17.41,116600.0
2015-05-05 15:35:00,17.41,17.41,17.4,17.41,68200.0,17.41,17.41,17.4,17.41,68200.0
2015-05-05 15:40:00,17.4,17.41,17.39,17.41,159000.0,17.4,17.41,17.39,17.41,159000.0
2015-05-05 15:45:00,17.41,17.41,17.39,17.39,185200.0,17.41,17.41,17.39,17.39,185200.0
2015-05-05 15:50:00,17.39,17.4,17.37,17.37,227700.0,17.39,17.4,17.37,17.37,227700.0
2015-05-05 15:55:00,17.37,17.39,17.37,17.37,553500.0,17.37,17.39,17.37,17.37,553500.0
2015-05-06 09:30:00,17.37,17.48,17.37,17.44,102100.0,17.37,17.48,17.37,17.44,102100.0
2015-05-06 09:35:00,17.44,17.44,17.26,17.28,320500.0,17.44,17.44,17.26,17.28,320500.0
2015-05-06 09:40:00,17.28,17.31,17.17,17.21,168600.0,17.28,17.31,17.17,17.21,168600.0
2015-05-06 09:45:00,17.2,17.26,17.18,17.23,152400.0,17.2,17.26,17.18,17.23,152400.0
2015-05-06 09:50:00,17.22,17.29,17.21,17.25,109900.0,17.22,17.29,17.21,17.25,109900.0
2015-05-06 09:55:00,17.24,17.34,17.24,17.28,77200.0,17.24,17.34,17.24,17.28,77200.0
2015-05-06 10:00:00,17.28,17.33,17.27,17.33,65000.0,17.28,17.33,17.27,17.33,65000.0
2015-05-06 10:05:00,17.33,17.33,17.21,17.21,199400.0,17.33,17.33,17.21,17.21,199400.0
2015-05-06 10:10:00,17.21,17.31,17.2,17.3,134300.0,17.21,17.31,17.2,17.3,134300.0
2015-05-06 10:15:00,17.3,17.3,17.26,17.28,76600.0,17.3,17.3,17.26,17.28,76600.0
2015-05-06 10:20:00,17.28,17.29,17.25,17.25,63900.0,17.28,17.29,17.25,17.25,63900.0
2015-05-06 10:25:00,17.25,17.33,17.24,17.32,196500.0,17.25,17.33,17.24,17.32,196500.0
2015-05-06 10:30:00,17.32,17.33,17.25,17.27,103100.0,17.32,17.33,17.25,17.27,103100.0
2015-05-06 10:35:00,17.27,17.3,17.26,17.28,56200.0,17.27,17.3,17.26,17.28,56200.0
2015-05-06 10:40:00,17.28,17.3,17.27,17.27,76000.0,17.28,17.3,17.27,17.27,76000.0
2015-05-06 10:45:00,17.27,17.33,17.27,17.33,95500.0,17.27,17.33,17.27,17.33,95500.0
2015-05-06 10:50:00,17.32,17.33,17.3,17.33,47700.0,17.32,17.33,17.3,17.33,47700.0
2015-05-06 10:55:00,17.33,17.35,17.31,17.35,61900.0,17.33,17.35,17.31,17.35,61900.0
2015-05-06 11:00:00,17.35,17.37,17.31,17.36,191900.0,17.35,17.37,17.31,17.36,191900.0
2015-05-06 11:05:00,17.36,17.37,17.3,17.31,122700.0,17.36,17.37,17.3,17.31,122700.0
2015-05-06 11:10:00,17.31,17.31,17.27,17.27,138100.0,17.31,17.31,17.27,17.27,138100.0
2015-05-06 11:15:00,17.27,17.29,17.26,17.28,530300.0,17.27,17.29,17.26,17.28,530300.0
2015-05-06 11:20:00,17.28,17.3,17.26,17.3,34700.0,17.28,17.3,17.26,17.3,34700.0
2015-05-06 11:25:00,17.3,17.33,17.29,17.32,38600.0,17.3,17.33,17.29,17.32,38600.0
2015-05-06 11:30:00,17.32,17.35,17.32,17.34,44000.0,17.32,17.35,17.32,17.34,44000.0
2015-05-06 11:35:00,17.34,17.35,17.32,17.34,32000.0,17.34,17.35,17.32,17.34,32000.0
2015-05-06 11:40:00,17.34,17.38,17.34,17.38,49700.0,17.34,17.38,17.34,17.38,49700.0
2015-05-06 11:45:00,17.37,17.38,17.35,17.35,38700.0,17.37,17.38,17.35,17.35,38700.0
2015-05-06 11:50:00,17.34,17.39,17.33,17.38,84900.0,17.34,17.39,17.33,17.38,84900.0
2015-05-06 11:55:00,17.38,17.38,17.32,17.35,56700.0,17.38,17.38,17.32,17.35,56700.0
2015-05-06 12:00:00,17.35,17.35,17.32,17.33,56100.0,17.35,17.35,17.32,17.33,56100.0
2015-05-06 12:05:00,17.33,17.35,17.32,17.35,49400.0,17.33,17.35,17.32,17.35,49400.0
2015-05-06 12:10:00,17.35,17.35,17.32,17.33,53700.0,17.35,17.35,17.32,17.33,53700.0
2015-05-06 12:15:00,17.33,17.35,17.32,17.35,19500.0,17.33,17.35,17.32,17.35,19500.0
2015-05-06 12:20:00,17.35,17.37,17.34,17.37,62500.0,17.35,17.37,17.34,17.37,62500.0
2015-05-06 12:25:00,17.37,17.38,17.34,17.37,129500.0,17.37,17.38,17.34,17.37,129500.0
2015-05-06 12:30:00,17.37,17.38,17.35,17.38,30000.0,17.37,17.38,17.35,17.38,30000.0
2015-05-06 12:35:00,17.38,17.38,17.35,17.35,37500.0,17.38,17.38,17.35,17.35,37500.0
2015-05-06 12:40:00,17.35,17.35,17.32,17.32,32000.0,17.35,17.35,17.32,17.32,32000.0
2015-05-06 12:45:00,17.32,17.35,17.32,17.35,27400.0,17.32,17.35,17.32,17.35,27400.0
2015-05-06 12:50:00,17.35,17.36,17.32,17.32,42800.0,17.35,17.36,17.32,17.32,42800.0
2015-05-06 12:55:00,17.32,17.36,17.32,17.33,38400.0,17.32,17.36,17.32,17.33,38400.0
2015-05-06 13:00:00,17.33,17.33,17.32,17.32,40200.0,17.33,17.33,17.32,17.32,40200.0
2015-05-06 13:05:00,17.32,17.35,17.31,17.35,43300.0,17.32,17.35,17.31,17.35,43300.0
2015-05-06 13:10:00,17.35,17.37,17.32,17.37,95200.0,17.35,17.37,17.32,17.37,95200.0
2015-05-06 13:15:00,17.37,17.38,17.34,17.38,98100.0,17.37,17.38,17.34,17.38,98100.0
2015-05-06 13:20:00,17.38,17.39,17.37,17.38,59200.0,17.38,17.39,17.37,17.38,59200.0
2015-05-06 13:25:00,17.38,17.38,17.36,17.37,182300.0,17.38,17.38,17.36,17.37,182300.0
2015-05-06 13:30:00,17.37,17.37,17.33,17.33,117000.0,17.37,17.37,17.33,17.33,117000.0
2015-05-06 13:35:00,17.34,17.34,17.3,17.34,75800.0,17.34,17.34,17.3,17.34,75800.0
2015-05-06 13:40:00,17.34,17.34,17.31,17.31,89200.0,17.34,17.34,17.31,17.31,89200.0
2015-05-06 13:45:00,17.32,17.33,17.3,17.32,84700.0,17.32,17.33,17.3,17.32,84700.0
2015-05-06 13:50:00,17.32,17.33,17.31,17.32,46400.0,17.32,17.33,17.31,17.32,46400.0
2015-05-06 13:55:00,17.32,17.34,17.31,17.32,48600.0,17.32,17.34,17.31,17.32,48600.0
2015-05-06 14:00:00,17.32,17.33,17.3,17.31,82600.0,17.32,17.33,17.3,17.31,82600.0
2015-05-06 14:05:00,17.31,17.33,17.3,17.31,27200.0,17.31,17.33,17.3,17.31,27200.0
2015-05-06 14:10:00,17.31,17.32,17.24,17.25,109700.0,17.31,17.32,17.24,17.25,109700.0
2015-05-06 14:15:00,17.25,17.3,17.25,17.29,46700.0,17.25,17.3,17.25,17.29,46700.0
2015-05-06 14:20:00,17.29,17.29,17.25,17.25,31400.0,17.29,17.29,17.25,17.25,31400.0
2015-05-06 14:25:00,17.25,17.26,17.22,17.26,60800.0,17.25,17.26,17.22,17.26,60800.0
2015-05-06 14:30:00,17.24,17.26,17.23,17.23,69300.0,17.24,17.26,17.23,17.23,69300.0
2015-05-06 14:35:00,17.23,17.24,17.23,17.24,72900.0,17.23,17.24,17.23,17.24,72900.0
2015-05-06 14:40:00,17.23,17.24,17.23,17.24,82700.0,17.23,17.24,17.23,17.24,82700.0
2015-05-06 14:45:00,17.25,17.26,17.23,17.26,60000.0,17.25,17.26,17.23,17.26,60000.0
2015-05-06 14:50:00,17.26,17.27,17.25,17.27,19600.0,17.26,17.27,17.25,17.27,19600.0
2015-05-06 14:55:00,17.27,17.28,17.25,17.28,44800.0,17.27,17.28,17.25,17.28,44800.0
2015-05-06 15:00:00,17.28,17.29,17.27,17.29,99900.0,17.28,17.29,17.27,17.29,99900.0
2015-05-06 15:05:00,17.29,17.3,17.28,17.3,33800.0,17.29,17.3,17.28,17.3,33800.0
2015-05-06 15:10:00,17.3,17.3,17.28,17.29,78100.0,17.3,17.3,17.28,17.29,78100.0
2015-05-06 15:15:00,17.28,17.29,17.26,17.28,149800.0,17.28,17.29,17.26,17.28,149800.0
2015-05-06 15:20:00,17.28,17.29,17.27,17.28,37900.0,17.28,17.29,17.27,17.28,37900.0
2015-05-06 15:25:00,17.28,17.29,17.25,17.28,113700.0,17.28,17.29,17.25,17.28,113700.0
2015-05-06 15:30:00,17.28,17.29,17.25,17.25,118100.0,17.28,17.29,17.25,17.25,118100.0
2015-05-06 15:35:00,17.25,17.3,17.25,17.3,86500.0,17.25,17.3,17.25,17.3,86500.0
2015-05-06 15:40:00,17.3,17.31,17.27,17.27,153500.0,17.3,17.31,17.27,17.27,153500.0
2015-05-06 15:45:00,17.27,17.29,17.26,17.28,256900.0,17.27,17.29,17.26,17.28,256900.0
2015-05-06 15:50:00,17.28,17.3,17.28,17.28,131600.0,17.28,17.3,17.28,17.28,131600.0
2015-05-06 15:55:00,17.28,17.31,17.28,17.31,394600.0,17.28,17.31,17.28,17.31,394600.0
2015-05-07 09:30:00,17.32,17.34,17.2,17.3,178400.0,17.32,17.34,17.2,17.3,178400.0
2015-05-07 09:35:00,17.3,17.36,17.28,17.33,136400.0,17.3,17.36,17.28,17.33,136400.0
2015-05-07 09:40:00,17.33,17.41,17.33,17.36,158300.0,17.33,17.41,17.33,17.36,158300.0
2015-05-07 09:45:00,17.35,17.37,17.31,17.34,64900.0,17.35,17.37,17.31,17.34,64900.0
2015-05-07 09:50:00,17.33,17.34,17.25,17.27,70000.0,17.33,17.34,17.25,17.27,70000.0
2015-05-07 09:55:00,17.26,17.26,17.21,17.23,108700.0,17.26,17.26,17.21,17.23,108700.0
2015-05-07 10:00:00,17.23,17.24,17.19,17.24,117100.0,17.23,17.24,17.19,17.24,117100.0
2015-05-07 10:05:00,17.24,17.26,17.2,17.2,103700.0,17.24,17.26,17.2,17.2,103700.0
2015-05-07 10:10:00,17.2,17.28,17.2,17.27,238200.0,17.2,17.28,17.2,17.27,238200.0
2015-05-07 10:15:00,17.27,17.29,17.25,17.26,137100.0,17.27,17.29,17.25,17.26,137100.0
2015-05-07 10:20:00,17.27,17.28,17.25,17.26,59200.0,17.27,17.28,17.25,17.26,59200.0
2015-05-07 10:25:00,17.26,17.29,17.25,17.26,105100.0,17.26,17.29,17.25,17.26,105100.0
2015-05-07 10:30:00,17.27,17.28,17.22,17.24,125600.0,17.27,17.28,17.22,17.24,125600.0
2015-05-07 10:35:00,17.24,17.27,17.23,17.26,98800.0,17.24,17.27,17.23,17.26,98800.0
2015-05-07 10:40:00,17.26,17.29,17.26,17.29,58000.0,17.26,17.29,17.26,17.29,58000.0
2015-05-07 10:45:00,17.29,17.3,17.27,17.29,91900.0,17.29,17.3,17.27,17.29,91900.0
2015-05-07 10:50:00,17.28,17.31,17.26,17.27,95300.0,17.28,17.31,17.26,17.27,95300.0
2015-05-07 10:55:00,17.26,17.27,17.26,17.26,9600.0,17.26,17.27,17.26,17.26,9600.0
2015-05-07 11:00:00,17.27,17.3,17.26,17.28,50300.0,17.27,17.3,17.26,17.28,50300.0
2015-05-07 11:05:00,17.28,17.28,17.26,17.28,45400.0,17.28,17.28,17.26,17.28,45400.0
2015-05-07 11:10:00,17.28,17.28,17.26,17.26,35500.0,17.28,17.28,17.26,17.26,35500.0
2015-05-07 11:15:00,17.27,17.27,17.23,17.24,120300.0,17.27,17.27,17.23,17.24,120300.0
2015-05-07 11:20:00,17.25,17.25,17.23,17.23,18300.0,17.25,17.25,17.23,17.23,18300.0
2015-05-07 11:25:00,17.23,17.28,17.23,17.26,81400.0,17.23,17.28,17.23,17.26,81400.0
2015-05-07 11:30:00,17.27,17.28,17.24,17.25,50400.0,17.27,17.28,17.24,17.25,50400.0
2015-05-07 11:35:00,17.25,17.25,17.23,17.23,67100.0,17.25,17.25,17.23,17.23,67100.0
2015-05-07 11:40:00,17.23,17.25,17.23,17.24,23100.0,17.23,17.25,17.23,17.24,23100.0
2015-05-07 11:45:00,17.25,17.25,17.23,17.23,23100.0,17.25,17.25,17.23,17.23,23100.0
2015-05-07 11:50:00,17.23,17.24,17.22,17.24,60700.0,17.23,17.24,17.22,17.24,60700.0
2015-05-07 11:55:00,17.23,17.25,17.23,17.25,27800.0,17.23,17.25,17.23,17.25,27800.0
2015-05-07 12:00:00,17.25,17.27,17.22,17.23,176900.0,17.25,17.27,17.22,17.23,176900.0
2015-05-07 12:05:00,17.23,17.24,17.22,17.22,21100.0,17.23,17.24,17.22,17.22,21100.0
2015-05-07 12:10:00,17.23,17.25,17.22,17.23,58500.0,17.23,17.25,17.22,17.23,58500.0
2015-05-07 12:15:00,17.23,17.24,17.22,17.23,55800.0,17.23,17.24,17.22,17.23,55800.0
2015-05-07 12:20:00,17.23,17.24,17.23,17.23,7400.0,17.23,17.24,17.23,17.23,7400.0
2015-05-07 12:25:00,17.23,17.24,17.23,17.24,6300.0,17.23,17.24,17.23,17.24,6300.0
2015-05-07 12:30:00,17.24,17.28,17.23,17.27,120900.0,17.24,17.28,17.23,17.27,120900.0
2015-05-07 12:35:00,17.27,17.28,17.26,17.26,74900.0,17.27,17.28,17.26,17.26,74900.0
2015-05-07 12:40:00,17.27,17.27,17.25,17.26,77100.0,17.27,17.27,17.25,17.26,77100.0
2015-05-07 12:45:00,17.27,17.27,17.24,17.24,52400.0,17.27,17.27,17.24,17.24,52400.0
2015-05-07 12:50:00,17.24,17.26,17.24,17.26,69100.0,17.24,17.26,17.24,17.26,69100.0
2015-05-07 12:55:00,17.26,17.27,17.25,17.27,37100.0,17.26,17.27,17.25,17.27,37100.0
2015-05-07 13:00:00,17.27,17.3,17.26,17.3,85000.0,17.27,17.3,17.26,17.3,85000.0
2015-05-07 13:05:00,17.3,17.3,17.29,17.3,8800.0,17.3,17.3,17.29,17.3,8800.0
2015-05-07 13:10:00,17.29,17.31,17.29,17.31,27600.0,17.29,17.31,17.29,17.31,27600.0
2015-05-07 13:15:00,17.31,17.32,17.29,17.29,65900.0,17.31,17.32,17.29,17.29,65900.0
2015-05-07 13:20:00,17.29,17.29,17.28,17.28,23000.0,17.29,17.29,17.28,17.28,23000.0
2015-05-07 13:25:00,17.28,17.29,17.27,17.28,55000.0,17.28,17.29,17.27,17.28,55000.0
2015-05-07 13:30:00,17.27,17.29,17.27,17.29,28300.0,17.27,17.29,17.27,17.29,28300.0
2015-05-07 13:35:00,17.29,17.29,17.28,17.29,14100.0,17.29,17.29,17.28,17.29,14100.0
2015-05-07 13:40:00,17.29,17.29,17.27,17.27,42300.0,17.29,17.29,17.27,17.27,42300.0
2015-05-07 13:45:00,17.27,17.28,17.26,17.27,11500.0,17.27,17.28,17.26,17.27,11500.0
2015-05-07 13:50:00,17.27,17.27,17.26,17.27,10000.0,17.27,17.27,17.26,17.27,10000.0
2015-05-07 13:55:00,17.26,17.3,17.26,17.29,95300.0,17.26,17.3,17.26,17.29,95300.0
2015-05-07 14:00:00,17.3,17.3,17.29,17.3,5900.0,17.3,17.3,17.29,17.3,5900.0
2015-05-07 14:05:00,17.3,17.3,17.27,17.28,57900.0,17.3,17.3,17.27,17.28,57900.0
2015-05-07 14:10:00,17.28,17.3,17.27,17.28,86500.0,17.28,17.3,17.27,17.28,86500.0
2015-05-07 14:15:00,17.28,17.3,17.28,17.29,54200.0,17.28,17.3,17.28,17.29,54200.0
2015-05-07 14:20:00,17.28,17.3,17.28,17.29,34800.0,17.28,17.3,17.28,17.29,34800.0
2015-05-07 14:25:00,17.28,17.3,17.28,17.29,36600.0,17.28,17.3,17.28,17.29,36600.0
2015-05-07 14:30:00,17.29,17.29,17.28,17.29,13700.0,17.29,17.29,17.28,17.29,13700.0
2015-05-07 14:35:00,17.29,17.29,17.27,17.27,38100.0,17.29,17.29,17.27,17.27,38100.0
2015-05-07 14:40:00,17.28,17.28,17.23,17.23,123100.0,17.28,17.28,17.23,17.23,123100.0
2015-05-07 14:45:00,17.23,17.25,17.23,17.24,44500.0,17.23,17.25,17.23,17.24,44500.0
2015-05-07 14:50:00,17.23,17.25,17.23,17.24,58700.0,17.23,17.25,17.23,17.24,58700.0
2015-05-07 14:55:00,17.23,17.27,17.23,17.26,41800.0,17.23,17.27,17.23,17.26,41800.0
2015-05-07 15:00:00,17.26,17.27,17.26,17.27,14700.0,17.26,17.27,17.26,17.27,14700.0
2015-05-07 15:05:00,17.27,17.28,17.26,17.28,46800.0,17.27,17.28,17.26,17.28,46800.0
2015-05-07 15:10:00,17.28,17.28,17.25,17.25,99900.0,17.28,17.28,17.25,17.25,99900.0
2015-05-07 15:15:00,17.25,17.25,17.21,17.21,92300.0,17.25,17.25,17.21,17.21,92300.0
2015-05-07 15:20:00,17.21,17.22,17.14,17.15,309200.0,17.21,17.22,17.14,17.15,309200.0
2015-05-07 15:25:00,17.14,17.18,17.12,17.18,367800.0,17.14,17.18,17.12,17.18,367800.0
2015-05-07 15:30:00,17.18,17.18,17.14,17.17,308800.0,17.18,17.18,17.14,17.17,308800.0
2015-05-07 15:35:00,17.17,17.18,17.13,17.14,309600.0,17.17,17.18,17.13,17.14,309600.0
2015-05-07 15:40:00,17.14,17.16,17.12,17.13,286500.0,17.14,17.16,17.12,17.13,286500.0
2015-05-07 15:45:00,17.13,17.17,17.12,17.17,277300.0,17.13,17.17,17.12,17.17,277300.0
2015-05-07 15:50:00,17.17,17.17,17.15,17.16,270800.0,17.17,17.17,17.15,17.16,270800.0
2015-05-07 15:55:00,17.17,17.18,17.16,17.17,359000.0,17.17,17.18,17.16,17.17,359000.0
2015-05-08 09:30:00,17.4,17.51,17.33,17.5,118700.0,17.4,17.51,17.33,17.5,118700.0
2015-05-08 09:35:00,17.5,17.52,17.45,17.52,53800.0,17.5,17.52,17.45,17.52,53800.0
2015-05-08 09:40:00,17.52,17.56,17.49,17.56,83900.0,17.52,17.56,17.49,17.56,83900.0
2015-05-08 09:45:00,17.55,17.56,17.5,17.5,128200.0,17.55,17.56,17.5,17.5,128200.0
2015-05-08 09:50:00,17.51,17.51,17.36,17.36,130500.0,17.51,17.51,17.36,17.36,130500.0
2015-05-08 09:55:00,17.37,17.44,17.34,17.44,92900.0,17.37,17.44,17.34,17.44,92900.0
2015-05-08 10:00:00,17.44,17.47,17.41,17.46,92500.0,17.44,17.47,17.41,17.46,92500.0
2015-05-08 10:05:00,17.45,17.51,17.45,17.5,72700.0,17.45,17.51,17.45,17.5,72700.0
2015-05-08 10:10:00,17.5,17.52,17.49,17.49,55200.0,17.5,17.52,17.49,17.49,55200.0
2015-05-08 10:15:00,17.5,17.51,17.46,17.5,85900.0,17.5,17.51,17.46,17.5,85900.0
2015-05-08 10:20:00,17.5,17.52,17.48,17.5,55800.0,17.5,17.52,17.48,17.5,55800.0
2015-05-08 10:25:00,17.51,17.52,17.49,17.51,37700.0,17.51,17.52,17.49,17.51,37700.0
2015-05-08 10:30:00,17.52,17.55,17.52,17.52,133500.0,17.52,17.55,17.52,17.52,133500.0
2015-05-08 10:35:00,17.52,17.57,17.52,17.56,35100.0,17.52,17.57,17.52,17.56,35100.0
2015-05-08 10:40:00,17.55,17.56,17.52,17.53,47300.0,17.55,17.56,17.52,17.53,47300.0
2015-05-08 10:45:00,17.53,17.56,17.52,17.55,96700.0,17.53,17.56,17.52,17.55,96700.0
2015-05-08 10:50:00,17.55,17.56,17.53,17.55,37000.0,17.55,17.56,17.53,17.55,37000.0
2015-05-08 10:55:00,17.55,17.55,17.51,17.51,50000.0,17.55,17.55,17.51,17.51,50000.0
2015-05-08 11:00:00,17.51,17.54,17.5,17.52,38700.0,17.51,17.54,17.5,17.52,38700.0
2015-05-08 11:05:00,17.51,17.52,17.49,17.51,33900.0,17.51,17.52,17.49,17.51,33900.0
2015-05-08 11:10:00,17.51,17.54,17.5,17.54,41500.0,17.51,17.54,17.5,17.54,41500.0
2015-05-08 11:15:00,17.54,17.56,17.53,17.54,50900.0,17.54,17.56,17.53,17.54,50900.0
2015-05-08 11:20:00,17.54,17.55,17.53,17.55,34700.0,17.54,17.55,17.53,17.55,34700.0
2015-05-08 11:25:00,17.54,17.55,17.51,17.52,36000.0,17.54,17.55,17.51,17.52,36000.0
2015-05-08 11:30:00,17.53,17.56,17.52,17.54,82400.0,17.53,17.56,17.52,17.54,82400.0
2015-05-08 11:35:00,17.54,17.55,17.53,17.54,27900.0,17.54,17.55,17.53,17.54,27900.0
2015-05-08 11:40:00,17.54,17.54,17.52,17.53,30500.0,17.54,17.54,17.52,17.53,30500.0
2015-05-08 11:45:00,17.52,17.56,17.51,17.55,73800.0,17.52,17.56,17.51,17.55,73800.0
2015-05-08 11:50:00,17.55,17.57,17.54,17.54,53400.0,17.55,17.57,17.54,17.54,53400.0
2015-05-08 11:55:00,17.55,17.56,17.52,17.54,37300.0,17.55,17.56,17.52,17.54,37300.0
2015-05-08 12:00:00,17.54,17.56,17.54,17.54,28400.0,17.54,17.56,17.54,17.54,28400.0
2015-05-08 12:05:00,17.55,17.55,17.51,17.52,32900.0,17.55,17.55,17.51,17.52,32900.0
2015-05-08 12:10:00,17.52,17.53,17.51,17.53,19900.0,17.52,17.53,17.51,17.53,19900.0
2015-05-08 12:15:00,17.52,17.56,17.52,17.52,74900.0,17.52,17.56,17.52,17.52,74900.0
2015-05-08 12:20:00,17.52,17.54,17.51,17.53,32600.0,17.52,17.54,17.51,17.53,32600.0
2015-05-08 12:25:00,17.52,17.53,17.51,17.51,33600.0,17.52,17.53,17.51,17.51,33600.0
2015-05-08 12:30:00,17.51,17.53,17.5,17.51,50800.0,17.51,17.53,17.5,17.51,50800.0
2015-05-08 12:35:00,17.5,17.52,17.5,17.5,33800.0,17.5,17.52,17.5,17.5,33800.0
2015-05-08 12:40:00,17.51,17.52,17.49,17.49,25500.0,17.51,17.52,17.49,17.49,25500.0
2015-05-08 12:45:00,17.49,17.51,17.49,17.5,30100.0,17.49,17.51,17.49,17.5,30100.0
2015-05-08 12:50:00,17.5,17.51,17.48,17.48,33300.0,17.5,17.51,17.48,17.48,33300.0
2015-05-08 12:55:00,17.48,17.5,17.47,17.5,42700.0,17.48,17.5,17.47,17.5,42700.0
2015-05-08 13:00:00,17.5,17.5,17.48,17.48,27000.0,17.5,17.5,17.48,17.48,27000.0
2015-05-08 13:05:00,17.48,17.51,17.47,17.49,48000.0,17.48,17.51,17.47,17.49,48000.0
2015-05-08 13:10:00,17.49,17.52,17.49,17.5,40300.0,17.49,17.52,17.49,17.5,40300.0
2015-05-08 13:15:00,17.51,17.52,17.49,17.5,36700.0,17.51,17.52,17.49,17.5,36700.0
2015-05-08 13:20:00,17.5,17.52,17.5,17.5,54900.0,17.5,17.52,17.5,17.5,54900.0
2015-05-08 13:25:00,17.49,17.5,17.47,17.48,23200.0,17.49,17.5,17.47,17.48,23200.0
2015-05-08 13:30:00,17.47,17.48,17.46,17.46,13500.0,17.47,17.48,17.46,17.46,13500.0
2015-05-08 13:35:00,17.46,17.48,17.45,17.46,41100.0,17.46,17.48,17.45,17.46,41100.0
2015-05-08 13:40:00,17.46,17.48,17.46,17.46,33900.0,17.46,17.48,17.46,17.46,33900.0
2015-05-08 13:45:00,17.46,17.47,17.44,17.44,62800.0,17.46,17.47,17.44,17.44,62800.0
2015-05-08 13:50:00,17.45,17.46,17.43,17.45,37100.0,17.45,17.46,17.43,17.45,37100.0
2015-05-08 13:55:00,17.45,17.45,17.44,17.45,12400.0,17.45,17.45,17.44,17.45,12400.0
2015-05-08 14:00:00,17.44,17.46,17.43,17.45,49100.0,17.44,17.46,17.43,17.45,49100.0
2015-05-08 14:05:00,17.45,17.46,17.43,17.45,22700.0,17.45,17.46,17.43,17.45,22700.0
2015-05-08 14:10:00,17.46,17.47,17.44,17.45,83600.0,17.46,17.47,17.44,17.45,83600.0
2015-05-08 14:15:00,17.46,17.47,17.45,17.45,31500.0,17.46,17.47,17.45,17.45,31500.0
2015-05-08 14:20:00,17.45,17.47,17.44,17.45,44900.0,17.45,17.47,17.44,17.45,44900.0
2015-05-08 14:25:00,17.45,17.45,17.43,17.44,18300.0,17.45,17.45,17.43,17.44,18300.0
2015-05-08 14:30:00,17.45,17.45,17.43,17.44,22000.0,17.45,17.45,17.43,17.44,22000.0
2015-05-08 14:35:00,17.43,17.45,17.43,17.45,19800.0,17.43,17.45,17.43,17.45,19800.0
2015-05-08 14:40:00,17.45,17.48,17.44,17.48,56900.0,17.45,17.48,17.44,17.48,56900.0
2015-05-08 14:45:00,17.48,17.49,17.46,17.46,38000.0,17.48,17.49,17.46,17.46,38000.0
2015-05-08 14:50:00,17.46,17.47,17.46,17.47,29100.0,17.46,17.47,17.46,17.47,29100.0
2015-05-08 14:55:00,17.46,17.48,17.45,17.46,76500.0,17.46,17.48,17.45,17.46,76500.0
2015-05-08 15:00:00,17.46,17.48,17.45,17.47,50900.0,17.46,17.48,17.45,17.47,50900.0
2015-05-08 15:05:00,17.46,17.49,17.46,17.48,35600.0,17.46,17.49,17.46,17.48,35600.0
2015-05-08 15:10:00,17.48,17.5,17.47,17.5,66800.0,17.48,17.5,17.47,17.5,66800.0
2015-05-08 15:15:00,17.5,17.5,17.47,17.48,56200.0,17.5,17.5,17.47,17.48,56200.0
2015-05-08 15:20:00,17.48,17.49,17.47,17.47,30700.0,17.48,17.49,17.47,17.47,30700.0
2015-05-08 15:25:00,17.47,17.49,17.47,17.48,27700.0,17.47,17.49,17.47,17.48,27700.0
2015-05-08 15:30:00,17.48,17.5,17.48,17.49,60600.0,17.48,17.5,17.48,17.49,60600.0
2015-05-08 15:35:00,17.49,17.5,17.49,17.5,20900.0,17.49,17.5,17.49,17.5,20900.0
2015-05-08 15:40:00,17.5,17.51,17.49,17.51,86300.0,17.5,17.51,17.49,17.51,86300.0
2015-05-08 15:45:00,17.51,17.51,17.5,17.5,56000.0,17.51,17.51,17.5,17.5,56000.0
2015-05-08 15:50:00,17.51,17.52,17.5,17.52,168100.0,17.51,17.52,17.5,17.52,168100.0
2015-05-08 15:55:00,17.52,17.52,17.5,17.5,335200.0,17.52,17.52,17.5,17.5,335200.0
2015-05-11 09:30:00,17.45,17.55,17.41,17.54,144800.0,17.45,17.55,17.41,17.54,144800.0
2015-05-11 09:35:00,17.55,17.55,17.47,17.52,63600.0,17.55,17.55,17.47,17.52,63600.0
2015-05-11 09:40:00,17.52,17.52,17.39,17.45,379700.0,17.52,17.52,17.39,17.45,379700.0
2015-05-11 09:45:00,17.45,17.47,17.44,17.47,172500.0,17.45,17.47,17.44,17.47,172500.0
2015-05-11 09:50:00,17.46,17.47,17.44,17.47,100300.0,17.46,17.47,17.44,17.47,100300.0
2015-05-11 09:55:00,17.47,17.53,17.45,17.52,71100.0,17.47,17.53,17.45,17.52,71100.0
2015-05-11 10:00:00,17.52,17.55,17.49,17.54,98500.0,17.52,17.55,17.49,17.54,98500.0
2015-05-11 10:05:00,17.54,17.58,17.53,17.58,104400.0,17.54,17.58,17.53,17.58,104400.0
2015-05-11 10:10:00,17.58,17.58,17.52,17.52,239800.0,17.58,17.58,17.52,17.52,239800.0
2015-05-11 10:15:00,17.53,17.54,17.49,17.49,50000.0,17.53,17.54,17.49,17.49,50000.0
2015-05-11 10:20:00,17.49,17.53,17.47,17.52,48500.0,17.49,17.53,17.47,17.52,48500.0
2015-05-11 10:25:00,17.53,17.54,17.49,17.49,32400.0,17.53,17.54,17.49,17.49,32400.0
2015-05-11 10:30:00,17.5,17.51,17.45,17.47,133800.0,17.5,17.51,17.45,17.47,133800.0
2015-05-11 10:35:00,17.47,17.48,17.45,17.46,19300.0,17.47,17.48,17.45,17.46,19300.0
2015-05-11 10:40:00,17.46,17.5,17.45,17.5,26800.0,17.46,17.5,17.45,17.5,26800.0
2015-05-11 10:45:00,17.5,17.5,17.47,17.47,20000.0,17.5,17.5,17.47,17.47,20000.0
2015-05-11 10:50:00,17.48,17.5,17.47,17.48,126000.0,17.48,17.5,17.47,17.48,126000.0
2015-05-11 10:55:00,17.48,17.49,17.43,17.44,106000.0,17.48,17.49,17.43,17.44,106000.0
2015-05-11 11:00:00,17.44,17.44,17.4,17.4,108500.0,17.44,17.44,17.4,17.4,108500.0
2015-05-11 11:05:00,17.4,17.44,17.39,17.44,23200.0,17.4,17.44,17.39,17.44,23200.0
2015-05-11 11:10:00,17.44,17.47,17.43,17.46,23500.0,17.44,17.47,17.43,17.46,23500.0
2015-05-11 11:15:00,17.46,17.46,17.44,17.46,13100.0,17.46,17.46,17.44,17.46,13100.0
2015-05-11 11:20:00,17.46,17.46,17.43,17.45,34300.0,17.46,17.46,17.43,17.45,34300.0
2015-05-11 11:25:00,17.44,17.45,17.42,17.42,28200.0,17.44,17.45,17.42,17.42,28200.0
2015-05-11 11:30:00,17.43,17.43,17.4,17.42,32000.0,17.43,17.43,17.4,17.42,32000.0
2015-05-11 11:35:00,17.41,17.42,17.39,17.42,27400.0,17.41,17.42,17.39,17.42,27400.0
2015-05-11 11:40:00,17.42,17.44,17.39,17.39,81100.0,17.42,17.44,17.39,17.39,81100.0
2015-05-11 11:45:00,17.4,17.42,17.39,17.41,34900.0,17.4,17.42,17.39,17.41,34900.0
2015-05-11 11:50:00,17.41,17.43,17.4,17.42,28600.0,17.41,17.43,17.4,17.42,28600.0
2015-05-11 11:55:00,17.41,17.42,17.4,17.4,12300.0,17.41,17.42,17.4,17.4,12300.0
2015-05-11 12:00:00,17.4,17.41,17.37,17.38,48200.0,17.4,17.41,17.37,17.38,48200.0
2015-05-11 12:05:00,17.39,17.4,17.37,17.39,31700.0,17.39,17.4,17.37,17.39,31700.0
2015-05-11 12:10:00,17.39,17.4,17.38,17.4,9600.0,17.39,17.4,17.38,17.4,9600.0
2015-05-11 12:15:00,17.39,17.4,17.38,17.4,34700.0,17.39,17.4,17.38,17.4,34700.0
2015-05-11 12:20:00,17.39,17.4,17.37,17.37,19200.0,17.39,17.4,17.37,17.37,19200.0
2015-05-11 12:25:00,17.38,17.4,17.37,17.4,19600.0,17.38,17.4,17.37,17.4,19600.0
2015-05-11 12:30:00,17.39,17.4,17.38,17.38,18600.0,17.39,17.4,17.38,17.38,18600.0
2015-05-11 12:35:00,17.39,17.41,17.38,17.39,23300.0,17.39,17.41,17.38,17.39,23300.0
2015-05-11 12:40:00,17.39,17.4,17.38,17.39,32900.0,17.39,17.4,17.38,17.39,32900.0
2015-05-11 12:45:00,17.39,17.41,17.39,17.4,35700.0,17.39,17.41,17.39,17.4,35700.0
2015-05-11 12:50:00,17.41,17.43,17.4,17.41,65500.0,17.41,17.43,17.4,17.41,65500.0
2015-05-11 12:55:00,17.41,17.44,17.41,17.43,102200.0,17.41,17.44,17.41,17.43,102200.0
2015-05-11 13:00:00,17.43,17.44,17.42,17.43,34200.0,17.43,17.44,17.42,17.43,34200.0
2015-05-11 13:05:00,17.42,17.44,17.42,17.43,9000.0,17.42,17.44,17.42,17.43,9000.0
2015-05-11 13:10:00,17.43,17.45,17.42,17.44,40700.0,17.43,17.45,17.42,17.44,40700.0
2015-05-11 13:15:00,17.44,17.46,17.43,17.45,37400.0,17.44,17.46,17.43,17.45,37400.0
2015-05-11 13:20:00,17.45,17.47,17.44,17.46,56900.0,17.45,17.47,17.44,17.46,56900.0
2015-05-11 13:25:00,17.46,17.49,17.45,17.47,139000.0,17.46,17.49,17.45,17.47,139000.0
2015-05-11 13:30:00,17.46,17.48,17.45,17.46,179700.0,17.46,17.48,17.45,17.46,179700.0
2015-05-11 13:35:00,17.46,17.46,17.44,17.45,18400.0,17.46,17.46,17.44,17.45,18400.0
2015-05-11 13:40:00,17.45,17.46,17.44,17.45,105400.0,17.45,17.46,17.44,17.45,105400.0
2015-05-11 13:45:00,17.45,17.45,17.43,17.44,26500.0,17.45,17.45,17.43,17.44,26500.0
2015-05-11 13:50:00,17.44,17.45,17.43,17.44,18700.0,17.44,17.45,17.43,17.44,18700.0
2015-05-11 13:55:00,17.44,17.44,17.43,17.43,11500.0,17.44,17.44,17.43,17.43,11500.0
2015-05-11 14:00:00,17.44,17.48,17.43,17.48,58100.0,17.44,17.48,17.43,17.48,58100.0
2015-05-11 14:05:00,17.48,17.48,17.45,17.47,193900.0,17.48,17.48,17.45,17.47,193900.0
2015-05-11 14:10:00,17.47,17.49,17.44,17.48,196400.0,17.47,17.49,17.44,17.48,196400.0
2015-05-11 14:15:00,17.48,17.49,17.46,17.48,45200.0,17.48,17.49,17.46,17.48,45200.0
2015-05-11 14:20:00,17.47,17.48,17.47,17.48,14900.0,17.47,17.48,17.47,17.48,14900.0
2015-05-11 14:25:00,17.48,17.5,17.47,17.49,90300.0,17.48,17.5,17.47,17.49,90300.0
2015-05-11 14:30:00,17.48,17.5,17.48,17.5,155800.0,17.48,17.5,17.48,17.5,155800.0
2015-05-11 14:35:00,17.5,17.5,17.49,17.5,40400.0,17.5,17.5,17.49,17.5,40400.0
2015-05-11 14:40:00,17.5,17.5,17.48,17.48,53600.0,17.5,17.5,17.48,17.48,53600.0
2015-05-11 14:45:00,17.48,17.49,17.48,17.48,4200.0,17.48,17.49,17.48,17.48,4200.0
2015-05-11 14:50:00,17.48,17.49,17.45,17.45,46900.0,17.48,17.49,17.45,17.45,46900.0
2015-05-11 14:55:00,17.45,17.46,17.44,17.46,53700.0,17.45,17.46,17.44,17.46,53700.0
2015-05-11 15:00:00,17.46,17.46,17.43,17.44,75200.0,17.46,17.46,17.43,17.44,75200.0
2015-05-11 15:05:00,17.44,17.45,17.43,17.45,35600.0,17.44,17.45,17.43,17.45,35600.0
2015-05-11 15:10:00,17.45,17.46,17.44,17.46,36200.0,17.45,17.46,17.44,17.46,36200.0
2015-05-11 15:15:00,17.46,17.47,17.45,17.46,127000.0,17.46,17.47,17.45,17.46,127000.0
2015-05-11 15:20:00,17.46,17.48,17.46,17.48,14200.0,17.46,17.48,17.46,17.48,14200.0
2015-05-11 15:25:00,17.48,17.49,17.47,17.47,21500.0,17.48,17.49,17.47,17.47,21500.0
2015-05-11 15:30:00,17.48,17.49,17.47,17.48,63300.0,17.48,17.49,17.47,17.48,63300.0
2015-05-11 15:35:00,17.47,17.48,17.46,17.46,63200.0,17.47,17.48,17.46,17.46,63200.0
2015-05-11 15:40:00,17.47,17.48,17.46,17.48,40100.0,17.47,17.48,17.46,17.48,40100.0
2015-05-11 15:45:00,17.48,17.49,17.47,17.48,154500.0,17.48,17.49,17.47,17.48,154500.0
2015-05-11 15:50:00,17.48,17.49,17.47,17.49,127500.0,17.48,17.49,17.47,17.49,127500.0
2015-05-11 15:55:00,17.49,17.49,17.46,17.47,373100.0,17.49,17.49,17.46,17.47,373100.0
2015-05-12 09:30:00,17.34,17.42,17.27,17.29,136300.0,17.34,17.42,17.27,17.29,136300.0
2015-05-12 09:35:00,17.29,17.35,17.27,17.27,110800.0,17.29,17.35,17.27,17.27,110800.0
2015-05-12 09:40:00,17.26,17.28,17.23,17.25,143100.0,17.26,17.28,17.23,17.25,143100.0
2015-05-12 09:45:00,17.25,17.28,17.21,17.26,112400.0,17.25,17.28,17.21,17.26,112400.0
2015-05-12 09:50:00,17.25,17.27,17.23,17.24,224700.0,17.25,17.27,17.23,17.24,224700.0
2015-05-12 09:55:00,17.24,17.25,17.17,17.21,201100.0,17.24,17.25,17.17,17.21,201100.0
2015-05-12 10:00:00,17.21,17.22,17.19,17.21,169100.0,17.21,17.22,17.19,17.21,169100.0
2015-05-12 10:05:00,17.21,17.22,17.19,17.2,186000.0,17.21,17.22,17.19,17.2,186000.0
2015-05-12 10:10:00,17.2,17.22,17.2,17.21,82500.0,17.2,17.22,17.2,17.21,82500.0
2015-05-12 10:15:00,17.2,17.22,17.15,17.16,162400.0,17.2,17.22,17.15,17.16,162400.0
2015-05-12 10:20:00,17.16,17.18,17.15,17.16,68300.0,17.16,17.18,17.15,17.16,68300.0
2015-05-12 10:25:00,17.16,17.2,17.15,17.18,84800.0,17.16,17.2,17.15,17.18,84800.0
2015-05-12 10:30:00,17.17,17.19,17.15,17.18,156700.0,17.17,17.19,17.15,17.18,156700.0
2015-05-12 10:35:00,17.18,17.2,17.17,17.2,118500.0,17.18,17.2,17.17,17.2,118500.0
2015-05-12 10:40:00,17.2,17.22,17.19,17.2,156700.0,17.2,17.22,17.19,17.2,156700.0
2015-05-12 10:45:00,17.21,17.25,17.2,17.21,134400.0,17.21,17.25,17.2,17.21,134400.0
2015-05-12 10:50:00,17.22,17.22,17.2,17.2,33700.0,17.22,17.22,17.2,17.2,33700.0
2015-05-12 10:55:00,17.21,17.21,17.16,17.17,124600.0,17.21,17.21,17.16,17.17,124600.0
2015-05-12 11:00:00,17.17,17.17,17.16,17.17,75500.0,17.17,17.17,17.16,17.17,75500.0
2015-05-12 11:05:00,17.17,17.19,17.16,17.17,131100.0,17.17,17.19,17.16,17.17,131100.0
2015-05-12 11:10:00,17.18,17.19,17.16,17.17,233700.0,17.18,17.19,17.16,17.17,233700.0
2015-05-12 11:15:00,17.18,17.19,17.16,17.17,33900.0,17.18,17.19,17.16,17.17,33900.0
2015-05-12 11:20:00,17.17,17.19,17.16,17.19,108800.0,17.17,17.19,17.16,17.19,108800.0
2015-05-12 11:25:00,17.19,17.19,17.16,17.18,111400.0,17.19,17.19,17.16,17.18,111400.0
2015-05-12 11:30:00,17.18,17.22,17.16,17.22,221100.0,17.18,17.22,17.16,17.22,221100.0
2015-05-12 11:35:00,17.22,17.23,17.2,17.23,97600.0,17.22,17.23,17.2,17.23,97600.0
2015-05-12 11:40:00,17.22,17.26,17.2,17.25,96700.0,17.22,17.26,17.2,17.25,96700.0
2015-05-12 11:45:00,17.25,17.28,17.25,17.27,62100.0,17.25,17.28,17.25,17.27,62100.0
2015-05-12 11:50:00,17.27,17.27,17.23,17.27,94800.0,17.27,17.27,17.23,17.27,94800.0
2015-05-12 11:55:00,17.27,17.28,17.24,17.24,48800.0,17.27,17.28,17.24,17.24,48800.0
2015-05-12 12:00:00,17.24,17.27,17.24,17.25,53700.0,17.24,17.27,17.24,17.25,53700.0
2015-05-12 12:05:00,17.25,17.26,17.23,17.23,38000.0,17.25,17.26,17.23,17.23,38000.0
2015-05-12 12:10:00,17.23,17.25,17.22,17.24,98400.0,17.23,17.25,17.22,17.24,98400.0
2015-05-12 12:15:00,17.23,17.26,17.22,17.26,47000.0,17.23,17.26,17.22,17.26,47000.0
2015-05-12 12:20:00,17.26,17.28,17.25,17.28,19700.0,17.26,17.28,17.25,17.28,19700.0
2015-05-12 12:25:00,17.28,17.28,17.26,17.28,22100.0,17.28,17.28,17.26,17.28,22100.0
2015-05-12 12:30:00,17.28,17.28,17.26,17.26,25000.0,17.28,17.28,17.26,17.26,25000.0
2015-05-12 12:35:00,17.25,17.29,17.25,17.28,41100.0,17.25,17.29,17.25,17.28,41100.0
2015-05-12 12:40:00,17.28,17.29,17.27,17.29,17200.0,17.28,17.29,17.27,17.29,17200.0
2015-05-12 12:45:00,17.29,17.3,17.29,17.3,25000.0,17.29,17.3,17.29,17.3,25000.0
2015-05-12 12:50:00,17.3,17.33,17.29,17.33,33100.0,17.3,17.33,17.29,17.33,33100.0
2015-05-12 12:55:00,17.33,17.33,17.29,17.3,74200.0,17.33,17.33,17.29,17.3,74200.0
2015-05-12 13:00:00,17.3,17.34,17.29,17.32,97100.0,17.3,17.34,17.29,17.32,97100.0
2015-05-12 13:05:00,17.31,17.34,17.3,17.34,29600.0,17.31,17.34,17.3,17.34,29600.0
2015-05-12 13:10:00,17.34,17.37,17.33,17.37,24900.0,17.34,17.37,17.33,17.37,24900.0
2015-05-12 13:15:00,17.37,17.38,17.33,17.33,83200.0,17.37,17.38,17.33,17.33,83200.0
2015-05-12 13:20:00,17.34,17.36,17.33,17.34,39200.0,17.34,17.36,17.33,17.34,39200.0
2015-05-12 13:25:00,17.34,17.35,17.32,17.32,20800.0,17.34,17.35,17.32,17.32,20800.0
2015-05-12 13:30:00,17.32,17.32,17.29,17.3,26200.0,17.32,17.32,17.29,17.3,26200.0
2015-05-12 13:35:00,17.29,17.3,17.28,17.28,53500.0,17.29,17.3,17.28,17.28,53500.0
2015-05-12 13:40:00,17.29,17.29,17.26,17.27,69800.0,17.29,17.29,17.26,17.27,69800.0
2015-05-12 13:45:00,17.27,17.27,17.24,17.26,143200.0,17.27,17.27,17.24,17.26,143200.0
2015-05-12 13:50:00,17.27,17.29,17.25,17.27,56500.0,17.27,17.29,17.25,17.27,56500.0
2015-05-12 13:55:00,17.27,17.28,17.24,17.26,207000.0,17.27,17.28,17.24,17.26,207000.0
2015-05-12 14:00:00,17.26,17.28,17.25,17.27,141200.0,17.26,17.28,17.25,17.27,141200.0
2015-05-12 14:05:00,17.28,17.3,17.27,17.29,61000.0,17.28,17.3,17.27,17.29,61000.0
2015-05-12 14:10:00,17.29,17.29,17.26,17.28,34200.0,17.29,17.29,17.26,17.28,34200.0
2015-05-12 14:15:00,17.28,17.28,17.24,17.24,63200.0,17.28,17.28,17.24,17.24,63200.0
2015-05-12 14:20:00,17.24,17.26,17.23,17.26,107900.0,17.24,17.26,17.23,17.26,107900.0
2015-05-12 14:25:00,17.26,17.28,17.25,17.28,16300.0,17.26,17.28,17.25,17.28,16300.0
2015-05-12 14:30:00,17.28,17.3,17.28,17.3,33900.0,17.28,17.3,17.28,17.3,33900.0
2015-05-12 14:35:00,17.3,17.33,17.29,17.33,22700.0,17.3,17.33,17.29,17.33,22700.0
2015-05-12 14:40:00,17.33,17.33,17.3,17.31,45600.0,17.33,17.33,17.3,17.31,45600.0
2015-05-12 14:45:00,17.31,17.33,17.3,17.33,25000.0,17.31,17.33,17.3,17.33,25000.0
2015-05-12 14:50:00,17.32,17.33,17.3,17.3,27500.0,17.32,17.33,17.3,17.3,27500.0
2015-05-12 14:55:00,17.3,17.31,17.27,17.29,55700.0,17.3,17.31,17.27,17.29,55700.0
2015-05-12 15:00:00,17.29,17.3,17.27,17.28,41400.0,17.29,17.3,17.27,17.28,41400.0
2015-05-12 15:05:00,17.27,17.29,17.26,17.29,41800.0,17.27,17.29,17.26,17.29,41800.0
2015-05-12 15:10:00,17.29,17.29,17.26,17.27,41400.0,17.29,17.29,17.26,17.27,41400.0
2015-05-12 15:15:00,17.27,17.29,17.26,17.26,36600.0,17.27,17.29,17.26,17.26,36600.0
2015-05-12 15:20:00,17.27,17.3,17.26,17.3,55500.0,17.27,17.3,17.26,17.3,55500.0
2015-05-12 15:25:00,17.3,17.31,17.28,17.3,67500.0,17.3,17.31,17.28,17.3,67500.0
2015-05-12 15:30:00,17.29,17.31,17.27,17.28,76900.0,17.29,17.31,17.27,17.28,76900.0
2015-05-12 15:35:00,17.28,17.3,17.27,17.29,64900.0,17.28,17.3,17.27,17.29,64900.0
2015-05-12 15:40:00,17.29,17.31,17.27,17.3,90200.0,17.29,17.31,17.27,17.3,90200.0
2015-05-12 15:45:00,17.29,17.31,17.28,17.31,86300.0,17.29,17.31,17.28,17.31,86300.0
2015-05-12 15:50:00,17.3,17.31,17.28,17.31,115900.0,17.3,17.31,17.28,17.31,115900.0
2015-05-12 15:55:00,17.3,17.31,17.27,17.28,285200.0,17.3,17.31,17.27,17.28,285200.0
2015-05-13 09:30:00,17.24,17.36,17.23,17.32,145800.0,17.24,17.36,17.23,17.32,145800.0
2015-05-13 09:35:00,17.32,17.35,17.3,17.32,33400.0,17.32,17.35,17.3,17.32,33400.0
2015-05-13 09:40:00,17.32,17.39,17.31,17.38,207300.0,17.32,17.39,17.31,17.38,207300.0
2015-05-13 09:45:00,17.38,17.39,17.34,17.36,95900.0,17.38,17.39,17.34,17.36,95900.0
2015-05-13 09:50:00,17.37,17.39,17.35,17.38,372600.0,17.37,17.39,17.35,17.38,372600.0
2015-05-13 09:55:00,17.39,17.41,17.37,17.4,137000.0,17.39,17.41,17.37,17.4,137000.0
2015-05-13 10:00:00,17.39,17.41,17.35,17.4,151700.0,17.39,17.41,17.35,17.4,151700.0
2015-05-13 10:05:00,17.4,17.4,17.37,17.39,92300.0,17.4,17.4,17.37,17.39,92300.0
2015-05-13 10:10:00,17.39,17.41,17.37,17.39,93100.0,17.39,17.41,17.37,17.39,93100.0
2015-05-13 10:15:00,17.39,17.41,17.39,17.39,71400.0,17.39,17.41,17.39,17.39,71400.0
2015-05-13 10:20:00,17.4,17.41,17.37,17.41,93000.0,17.4,17.41,17.37,17.41,93000.0
2015-05-13 10:25:00,17.41,17.41,17.4,17.41,39700.0,17.41,17.41,17.4,17.41,39700.0
2015-05-13 10:30:00,17.41,17.41,17.37,17.38,62200.0,17.41,17.41,17.37,17.38,62200.0
2015-05-13 10:35:00,17.38,17.38,17.34,17.35,32200.0,17.38,17.38,17.34,17.35,32200.0
2015-05-13 10:40:00,17.35,17.37,17.33,17.35,58100.0,17.35,17.37,17.33,17.35,58100.0
2015-05-13 10:45:00,17.35,17.37,17.34,17.35,76600.0,17.35,17.37,17.34,17.35,76600.0
2015-05-13 10:50:00,17.35,17.38,17.35,17.38,69800.0,17.35,17.38,17.35,17.38,69800.0
2015-05-13 10:55:00,17.37,17.37,17.34,17.34,63600.0,17.37,17.37,17.34,17.34,63600.0
2015-05-13 11:00:00,17.35,17.36,17.34,17.35,83000.0,17.35,17.36,17.34,17.35,83000.0
2015-05-13 11:05:00,17.36,17.38,17.35,17.36,31000.0,17.36,17.38,17.35,17.36,31000.0
2015-05-13 11:10:00,17.35,17.38,17.35,17.36,36900.0,17.35,17.38,17.35,17.36,36900.0
2015-05-13 11:15:00,17.35,17.38,17.34,17.37,36900.0,17.35,17.38,17.34,17.37,36900.0
2015-05-13 11:20:00,17.36,17.37,17.33,17.36,44000.0,17.36,17.37,17.33,17.36,44000.0
2015-05-13 11:25:00,17.35,17.36,17.34,17.35,59200.0,17.35,17.36,17.34,17.35,59200.0
2015-05-13 11:30:00,17.34,17.36,17.33,17.35,53300.0,17.34,17.36,17.33,17.35,53300.0
2015-05-13 11:35:00,17.36,17.36,17.34,17.36,26200.0,17.36,17.36,17.34,17.36,26200.0
2015-05-13 11:40:00,17.36,17.39,17.35,17.38,153700.0,17.36,17.39,17.35,17.38,153700.0
2015-05-13 11:45:00,17.38,17.39,17.36,17.36,62300.0,17.38,17.39,17.36,17.36,62300.0
2015-05-13 11:50:00,17.36,17.37,17.35,17.36,117200.0,17.36,17.37,17.35,17.36,117200.0
2015-05-13 11:55:00,17.35,17.36,17.34,17.36,29400.0,17.35,17.36,17.34,17.36,29400.0
2015-05-13 12:00:00,17.36,17.37,17.35,17.37,14900.0,17.36,17.37,17.35,17.37,14900.0
2015-05-13 12:05:00,17.37,17.37,17.35,17.36,24900.0,17.37,17.37,17.35,17.36,24900.0
2015-05-13 12:10:00,17.36,17.36,17.34,17.35,69700.0,17.36,17.36,17.34,17.35,69700.0
2015-05-13 12:15:00,17.36,17.37,17.35,17.36,108600.0,17.36,17.37,17.35,17.36,108600.0
2015-05-13 12:20:00,17.36,17.37,17.35,17.36,53600.0,17.36,17.37,17.35,17.36,53600.0
2015-05-13 12:25:00,17.36,17.37,17.35,17.37,70200.0,17.36,17.37,17.35,17.37,70200.0
2015-05-13 12:30:00,17.36,17.37,17.34,17.36,95900.0,17.36,17.37,17.34,17.36,95900.0
2015-05-13 12:35:00,17.37,17.4,17.37,17.4,25500.0,17.37,17.4,17.37,17.4,25500.0
2015-05-13 12:40:00,17.39,17.4,17.37,17.38,34700.0,17.39,17.4,17.37,17.38,34700.0
2015-05-13 12:45:00,17.37,17.38,17.36,17.38,22200.0,17.37,17.38,17.36,17.38,22200.0
2015-05-13 12:50:00,17.38,17.38,17.37,17.38,3200.0,17.38,17.38,17.37,17.38,3200.0
2015-05-13 12:55:00,17.38,17.38,17.34,17.36,35300.0,17.38,17.38,17.34,17.36,35300.0
2015-05-13 13:00:00,17.36,17.39,17.35,17.39,26900.0,17.36,17.39,17.35,17.39,26900.0
2015-05-13 13:05:00,17.39,17.39,17.36,17.36,13800.0,17.39,17.39,17.36,17.36,13800.0
2015-05-13 13:10:00,17.36,17.37,17.36,17.36,5600.0,17.36,17.37,17.36,17.36,5600.0
2015-05-13 13:15:00,17.37,17.38,17.36,17.37,24200.0,17.37,17.38,17.36,17.37,24200.0
2015-05-13 13:20:00,17.37,17.38,17.35,17.37,67800.0,17.37,17.38,17.35,17.37,67800.0
2015-05-13 13:25:00,17.37,17.37,17.36,17.37,10400.0,17.37,17.37,17.36,17.37,10400.0
2015-05-13 13:30:00,17.37,17.37,17.35,17.36,20200.0,17.37,17.37,17.35,17.36,20200.0
2015-05-13 13:35:00,17.36,17.36,17.35,17.36,7000.0,17.36,17.36,17.35,17.36,7000.0
2015-05-13 13:40:00,17.36,17.39,17.35,17.36,42000.0,17.36,17.39,17.35,17.36,42000.0
2015-05-13 13:45:00,17.37,17.38,17.35,17.37,63900.0,17.37,17.38,17.35,17.37,63900.0
2015-05-13 13:50:00,17.37,17.37,17.35,17.37,27900.0,17.37,17.37,17.35,17.37,27900.0
2015-05-13 13:55:00,17.37,17.37,17.36,17.37,4800.0,17.37,17.37,17.36,17.37,4800.0
2015-05-13 14:00:00,17.36,17.37,17.34,17.34,21000.0,17.36,17.37,17.34,17.34,21000.0
2015-05-13 14:05:00,17.34,17.36,17.34,17.35,83500.0,17.34,17.36,17.34,17.35,83500.0
2015-05-13 14:10:00,17.35,17.36,17.34,17.36,29800.0,17.35,17.36,17.34,17.36,29800.0
2015-05-13 14:15:00,17.35,17.36,17.3,17.31,45200.0,17.35,17.36,17.3,17.31,45200.0
2015-05-13 14:20:00,17.31,17.33,17.3,17.3,102900.0,17.31,17.33,17.3,17.3,102900.0
2015-05-13 14:25:00,17.3,17.32,17.3,17.3,36400.0,17.3,17.32,17.3,17.3,36400.0
2015-05-13 14:30:00,17.3,17.31,17.29,17.3,109400.0,17.3,17.31,17.29,17.3,109400.0
2015-05-13 14:35:00,17.3,17.3,17.28,17.29,65900.0,17.3,17.3,17.28,17.29,65900.0
2015-05-13 14:40:00,17.28,17.28,17.26,17.28,77000.0,17.28,17.28,17.26,17.28,77000.0
2015-05-13 14:45:00,17.28,17.28,17.24,17.26,417400.0,17.28,17.28,17.24,17.26,417400.0
2015-05-13 14:50:00,17.27,17.28,17.25,17.25,82600.0,17.27,17.28,17.25,17.25,82600.0
2015-05-13 14:55:00,17.25,17.27,17.23,17.27,124400.0,17.25,17.27,17.23,17.27,124400.0
2015-05-13 15:00:00,17.27,17.28,17.26,17.26,71300.0,17.27,17.28,17.26,17.26,71300.0
2015-05-13 15:05:00,17.27,17.28,17.25,17.28,100600.0,17.27,17.28,17.25,17.28,100600.0
2015-05-13 15:10:00,17.28,17.28,17.25,17.25,50100.0,17.28,17.28,17.25,17.25,50100.0
2015-05-13 15:15:00,17.25,17.26,17.24,17.25,40400.0,17.25,17.26,17.24,17.25,40400.0
2015-05-13 15:20:00,17.24,17.25,17.22,17.25,110000.0,17.24,17.25,17.22,17.25,110000.0
2015-05-13 15:25:00,17.25,17.25,17.23,17.24,37800.0,17.25,17.25,17.23,17.24,37800.0
2015-05-13 15:30:00,17.24,17.25,17.21,17.22,81100.0,17.24,17.25,17.21,17.22,81100.0
2015-05-13 15:35:00,17.22,17.23,17.2,17.2,89900.0,17.22,17.23,17.2,17.2,89900.0
2015-05-13 15:40:00,17.2,17.23,17.2,17.22,118700.0,17.2,17.23,17.2,17.22,118700.0
2015-05-13 15:45:00,17.22,17.24,17.22,17.24,112100.0,17.22,17.24,17.22,17.24,112100.0
2015-05-13 15:50:00,17.23,17.24,17.22,17.23,161300.0,17.23,17.24,17.22,17.23,161300.0
2015-05-13 15:55:00,17.23,17.23,17.22,17.22,304400.0,17.23,17.23,17.22,17.22,304400.0
2015-05-14 09:30:00,17.34,17.5,17.31,17.5,269800.0,17.34,17.5,17.31,17.5,269800.0
2015-05-14 09:35:00,17.49,17.55,17.41,17.42,363200.0,17.49,17.55,17.41,17.42,363200.0
2015-05-14 09:40:00,17.4,17.5,17.4,17.48,376200.0,17.4,17.5,17.4,17.48,376200.0
2015-05-14 09:45:00,17.48,17.5,17.47,17.5,142400.0,17.48,17.5,17.47,17.5,142400.0
2015-05-14 09:50:00,17.5,17.5,17.45,17.47,194500.0,17.5,17.5,17.45,17.47,194500.0
2015-05-14 09:55:00,17.47,17.49,17.42,17.44,250900.0,17.47,17.49,17.42,17.44,250900.0
2015-05-14 10:00:00,17.44,17.48,17.41,17.48,158400.0,17.44,17.48,17.41,17.48,158400.0
2015-05-14 10:05:00,17.48,17.5,17.46,17.5,66800.0,17.48,17.5,17.46,17.5,66800.0
2015-05-14 10:10:00,17.5,17.5,17.47,17.5,227900.0,17.5,17.5,17.47,17.5,227900.0
2015-05-14 10:15:00,17.5,17.59,17.5,17.58,283800.0,17.5,17.59,17.5,17.58,283800.0
2015-05-14 10:20:00,17.58,17.59,17.54,17.56,134500.0,17.58,17.59,17.54,17.56,134500.0
2015-05-14 10:25:00,17.56,17.62,17.56,17.61,133100.0,17.56,17.62,17.56,17.61,133100.0
2015-05-14 10:30:00,17.61,17.66,17.61,17.66,399000.0,17.61,17.66,17.61,17.66,399000.0
2015-05-14 10:35:00,17.66,17.66,17.62,17.62,98700.0,17.66,17.66,17.62,17.62,98700.0
2015-05-14 10:40:00,17.62,17.65,17.6,17.64,69200.0,17.62,17.65,17.6,17.64,69200.0
2015-05-14 10:45:00,17.64,17.67,17.64,17.66,139700.0,17.64,17.67,17.64,17.66,139700.0
2015-05-14 10:50:00,17.67,17.68,17.65,17.66,72500.0,17.67,17.68,17.65,17.66,72500.0
2015-05-14 10:55:00,17.66,17.67,17.65,17.66,99000.0,17.66,17.67,17.65,17.66,99000.0
2015-05-14 11:00:00,17.66,17.68,17.65,17.68,53500.0,17.66,17.68,17.65,17.68,53500.0
2015-05-14 11:05:00,17.68,17.7,17.67,17.7,147500.0,17.68,17.7,17.67,17.7,147500.0
2015-05-14 11:10:00,17.7,17.71,17.69,17.7,44400.0,17.7,17.71,17.69,17.7,44400.0
2015-05-14 11:15:00,17.69,17.7,17.67,17.69,126700.0,17.69,17.7,17.67,17.69,126700.0
2015-05-14 11:20:00,17.69,17.7,17.68,17.69,66400.0,17.69,17.7,17.68,17.69,66400.0
2015-05-14 11:25:00,17.69,17.73,17.69,17.71,208700.0,17.69,17.73,17.69,17.71,208700.0
2015-05-14 11:30:00,17.72,17.73,17.7,17.72,87000.0,17.72,17.73,17.7,17.72,87000.0
2015-05-14 11:35:00,17.72,17.72,17.7,17.7,31600.0,17.72,17.72,17.7,17.7,31600.0
2015-05-14 11:40:00,17.71,17.73,17.7,17.73,105900.0,17.71,17.73,17.7,17.73,105900.0
2015-05-14 11:45:00,17.73,17.74,17.71,17.72,211000.0,17.73,17.74,17.71,17.72,211000.0
2015-05-14 11:50:00,17.72,17.73,17.7,17.71,76100.0,17.72,17.73,17.7,17.71,76100.0
2015-05-14 11:55:00,17.71,17.71,17.68,17.69,55800.0,17.71,17.71,17.68,17.69,55800.0
2015-05-14 12:00:00,17.7,17.7,17.68,17.69,133700.0,17.7,17.7,17.68,17.69,133700.0
2015-05-14 12:05:00,17.7,17.7,17.69,17.7,12400.0,17.7,17.7,17.69,17.7,12400.0
2015-05-14 12:10:00,17.7,17.71,17.69,17.71,205600.0,17.7,17.71,17.69,17.71,205600.0
2015-05-14 12:15:00,17.71,17.71,17.68,17.68,115800.0,17.71,17.71,17.68,17.68,115800.0
2015-05-14 12:20:00,17.68,17.71,17.68,17.7,55500.0,17.68,17.71,17.68,17.7,55500.0
2015-05-14 12:25:00,17.7,17.7,17.68,17.7,34700.0,17.7,17.7,17.68,17.7,34700.0
2015-05-14 12:30:00,17.7,17.72,17.69,17.71,36800.0,17.7,17.72,17.69,17.71,36800.0
2015-05-14 12:35:00,17.71,17.73,17.69,17.7,125700.0,17.71,17.73,17.69,17.7,125700.0
2015-05-14 12:40:00,17.7,17.72,17.69,17.71,218600.0,17.7,17.72,17.69,17.71,218600.0
2015-05-14 12:45:00,17.71,17.74,17.71,17.74,69400.0,17.71,17.74,17.71,17.74,69400.0
2015-05-14 12:50:00,17.75,17.8,17.74,17.79,135400.0,17.75,17.8,17.74,17.79,135400.0
2015-05-14 12:55:00,17.79,17.83,17.78,17.83,187800.0,17.79,17.83,17.78,17.83,187800.0
2015-05-14 13:00:00,17.83,17.86,17.82,17.85,179300.0,17.83,17.86,17.82,17.85,179300.0
2015-05-14 13:05:00,17.86,17.89,17.85,17.88,105500.0,17.86,17.89,17.85,17.88,105500.0
2015-05-14 13:10:00,17.88,17.92,17.87,17.91,189000.0,17.88,17.92,17.87,17.91,189000.0
2015-05-14 13:15:00,17.9,17.95,17.9,17.9,229300.0,17.9,17.95,17.9,17.9,229300.0
2015-05-14 13:20:00,17.91,17.93,17.89,17.89,89200.0,17.91,17.93,17.89,17.89,89200.0
2015-05-14 13:25:00,17.89,17.9,17.87,17.88,230600.0,17.89,17.9,17.87,17.88,230600.0
2015-05-14 13:30:00,17.88,17.9,17.86,17.87,150800.0,17.88,17.9,17.86,17.87,150800.0
2015-05-14 13:35:00,17.87,17.89,17.86,17.88,67900.0,17.87,17.89,17.86,17.88,67900.0
2015-05-14 13:40:00,17.89,17.89,17.86,17.87,27100.0,17.89,17.89,17.86,17.87,27100.0
2015-05-14 13:45:00,17.87,17.88,17.86,17.86,40700.0,17.87,17.88,17.86,17.86,40700.0
2015-05-14 13:50:00,17.87,17.87,17.84,17.86,77900.0,17.87,17.87,17.84,17.86,77900.0
2015-05-14 13:55:00,17.85,17.87,17.85,17.86,33700.0,17.85,17.87,17.85,17.86,33700.0
2015-05-14 14:00:00,17.86,17.87,17.82,17.82,105300.0,17.86,17.87,17.82,17.82,105300.0
2015-05-14 14:05:00,17.82,17.84,17.81,17.84,58200.0,17.82,17.84,17.81,17.84,58200.0
2015-05-14 14:10:00,17.84,17.88,17.83,17.88,92100.0,17.84,17.88,17.83,17.88,92100.0
2015-05-14 14:15:00,17.87,17.88,17.85,17.86,43200.0,17.87,17.88,17.85,17.86,43200.0
2015-05-14 14:20:00,17.86,17.87,17.84,17.84,48500.0,17.86,17.87,17.84,17.84,48500.0
2015-05-14 14:25:00,17.85,17.85,17.83,17.83,26900.0,17.85,17.85,17.83,17.83,26900.0
2015-05-14 14:30:00,17.83,17.84,17.81,17.81,51700.0,17.83,17.84,17.81,17.81,51700.0
2015-05-14 14:35:00,17.81,17.82,17.8,17.82,130300.0,17.81,17.82,17.8,17.82,130300.0
2015-05-14 14:40:00,17.83,17.84,17.81,17.82,327100.0,17.83,17.84,17.81,17.82,327100.0
2015-05-14 14:45:00,17.82,17.83,17.81,17.82,10000.0,17.82,17.83,17.81,17.82,10000.0
2015-05-14 14:50:00,17.82,17.85,17.81,17.84,48100.0,17.82,17.85,17.81,17.84,48100.0
2015-05-14 14:55:00,17.85,17.85,17.83,17.85,67000.0,17.85,17.85,17.83,17.85,67000.0
2015-05-14 15:00:00,17.85,17.86,17.83,17.85,45100.0,17.85,17.86,17.83,17.85,45100.0
2015-05-14 15:05:00,17.86,17.86,17.85,17.85,15100.0,17.86,17.86,17.85,17.85,15100.0
2015-05-14 15:10:00,17.85,17.88,17.85,17.88,45900.0,17.85,17.88,17.85,17.88,45900.0
2015-05-14 15:15:00,17.88,17.88,17.87,17.88,110400.0,17.88,17.88,17.87,17.88,110400.0
2015-05-14 15:20:00,17.87,17.88,17.87,17.87,19000.0,17.87,17.88,17.87,17.87,19000.0
2015-05-14 15:25:00,17.88,17.88,17.86,17.86,64300.0,17.88,17.88,17.86,17.86,64300.0
2015-05-14 15:30:00,17.86,17.87,17.86,17.87,54600.0,17.86,17.87,17.86,17.87,54600.0
2015-05-14 15:35:00,17.86,17.87,17.86,17.87,53500.0,17.86,17.87,17.86,17.87,53500.0
2015-05-14 15:40:00,17.87,17.87,17.86,17.87,86800.0,17.87,17.87,17.86,17.87,86800.0
2015-05-14 15:45:00,17.87,17.9,17.86,17.9,260200.0,17.87,17.9,17.86,17.9,260200.0
2015-05-14 15:50:00,17.9,17.91,17.89,17.91,138800.0,17.9,17.91,17.89,17.91,138800.0
2015-05-14 15:55:00,17.91,17.91,17.9,17.9,667300.0,17.91,17.91,17.9,17.9,667300.0
2015-05-15 09:30:00,17.88,17.91,17.88,17.91,413800.0,17.88,17.91,17.88,17.91,413800.0
2015-05-15 09:35:00,17.91,17.94,17.87,17.92,226800.0,17.91,17.94,17.87,17.92,226800.0
2015-05-15 09:40:00,17.91,17.91,17.83,17.85,195400.0,17.91,17.91,17.83,17.85,195400.0
2015-05-15 09:45:00,17.85,17.9,17.84,17.87,102900.0,17.85,17.9,17.84,17.87,102900.0
2015-05-15 09:50:00,17.87,17.9,17.83,17.85,187800.0,17.87,17.9,17.83,17.85,187800.0
2015-05-15 09:55:00,17.85,17.87,17.83,17.87,163200.0,17.85,17.87,17.83,17.87,163200.0
2015-05-15 10:00:00,17.87,17.87,17.78,17.78,175500.0,17.87,17.87,17.78,17.78,175500.0
2015-05-15 10:05:00,17.78,17.84,17.77,17.81,91000.0,17.78,17.84,17.77,17.81,91000.0
2015-05-15 10:10:00,17.81,17.82,17.77,17.78,54400.0,17.81,17.82,17.77,17.78,54400.0
2015-05-15 10:15:00,17.79,17.81,17.77,17.78,196100.0,17.79,17.81,17.77,17.78,196100.0
2015-05-15 10:20:00,17.77,17.8,17.77,17.8,62100.0,17.77,17.8,17.77,17.8,62100.0
2015-05-15 10:25:00,17.79,17.83,17.79,17.83,37900.0,17.79,17.83,17.79,17.83,37900.0
2015-05-15 10:30:00,17.83,17.85,17.81,17.83,137000.0,17.83,17.85,17.81,17.83,137000.0
2015-05-15 10:35:00,17.82,17.84,17.81,17.84,42000.0,17.82,17.84,17.81,17.84,42000.0
2015-05-15 10:40:00,17.83,17.88,17.83,17.86,112200.0,17.83,17.88,17.83,17.86,112200.0
2015-05-15 10:45:00,17.85,17.87,17.84,17.86,198700.0,17.85,17.87,17.84,17.86,198700.0
2015-05-15 10:50:00,17.86,17.87,17.85,17.87,118200.0,17.86,17.87,17.85,17.87,118200.0
2015-05-15 10:55:00,17.86,17.87,17.85,17.86,26600.0,17.86,17.87,17.85,17.86,26600.0
2015-05-15 11:00:00,17.85,17.87,17.84,17.87,42500.0,17.85,17.87,17.84,17.87,42500.0
2015-05-15 11:05:00,17.87,17.88,17.85,17.88,46300.0,17.87,17.88,17.85,17.88,46300.0
2015-05-15 11:10:00,17.88,17.88,17.87,17.88,27700.0,17.88,17.88,17.87,17.88,27700.0
2015-05-15 11:15:00,17.87,17.88,17.84,17.84,54300.0,17.87,17.88,17.84,17.84,54300.0
2015-05-15 11:20:00,17.83,17.86,17.83,17.86,70200.0,17.83,17.86,17.83,17.86,70200.0
2015-05-15 11:25:00,17.85,17.85,17.83,17.83,43100.0,17.85,17.85,17.83,17.83,43100.0
2015-05-15 11:30:00,17.83,17.85,17.83,17.84,47800.0,17.83,17.85,17.83,17.84,47800.0
2015-05-15 11:35:00,17.84,17.85,17.82,17.82,38500.0,17.84,17.85,17.82,17.82,38500.0
2015-05-15 11:40:00,17.82,17.83,17.81,17.82,33600.0,17.82,17.83,17.81,17.82,33600.0
2015-05-15 11:45:00,17.82,17.83,17.82,17.82,48600.0,17.82,17.83,17.82,17.82,48600.0
2015-05-15 11:50:00,17.82,17.84,17.82,17.84,71900.0,17.82,17.84,17.82,17.84,71900.0
2015-05-15 11:55:00,17.83,17.84,17.82,17.83,68300.0,17.83,17.84,17.82,17.83,68300.0
2015-05-15 12:00:00,17.84,17.84,17.81,17.82,70600.0,17.84,17.84,17.81,17.82,70600.0
2015-05-15 12:05:00,17.81,17.82,17.8,17.8,25100.0,17.81,17.82,17.8,17.8,25100.0
2015-05-15 12:10:00,17.8,17.81,17.79,17.8,31500.0,17.8,17.81,17.79,17.8,31500.0
2015-05-15 12:15:00,17.79,17.82,17.79,17.8,66500.0,17.79,17.82,17.79,17.8,66500.0
2015-05-15 12:20:00,17.8,17.82,17.8,17.82,32100.0,17.8,17.82,17.8,17.82,32100.0
2015-05-15 12:25:00,17.81,17.82,17.81,17.82,17800.0,17.81,17.82,17.81,17.82,17800.0
2015-05-15 12:30:00,17.82,17.83,17.81,17.82,41500.0,17.82,17.83,17.81,17.82,41500.0
2015-05-15 12:35:00,17.82,17.83,17.81,17.82,22300.0,17.82,17.83,17.81,17.82,22300.0
2015-05-15 12:40:00,17.82,17.83,17.81,17.82,32500.0,17.82,17.83,17.81,17.82,32500.0
2015-05-15 12:45:00,17.82,17.83,17.81,17.82,64800.0,17.82,17.83,17.81,17.82,64800.0
2015-05-15 12:50:00,17.82,17.83,17.81,17.81,63800.0,17.82,17.83,17.81,17.81,63800.0
2015-05-15 12:55:00,17.81,17.82,17.8,17.81,78700.0,17.81,17.82,17.8,17.81,78700.0
2015-05-15 13:00:00,17.81,17.84,17.81,17.82,77200.0,17.81,17.84,17.81,17.82,77200.0
2015-05-15 13:05:00,17.82,17.83,17.82,17.82,23100.0,17.82,17.83,17.82,17.82,23100.0
2015-05-15 13:10:00,17.82,17.83,17.82,17.82,32300.0,17.82,17.83,17.82,17.82,32300.0
2015-05-15 13:15:00,17.82,17.83,17.8,17.81,78700.0,17.82,17.83,17.8,17.81,78700.0
2015-05-15 13:20:00,17.81,17.82,17.81,17.81,17100.0,17.81,17.82,17.81,17.81,17100.0
2015-05-15 13:25:00,17.81,17.82,17.81,17.82,34800.0,17.81,17.82,17.81,17.82,34800.0
2015-05-15 13:30:00,17.81,17.82,17.8,17.8,161200.0,17.81,17.82,17.8,17.8,161200.0
2015-05-15 13:35:00,17.82,17.82,17.81,17.81,25700.0,17.82,17.82,17.81,17.81,25700.0
2015-05-15 13:40:00,17.81,17.82,17.81,17.82,32300.0,17.81,17.82,17.81,17.82,32300.0
2015-05-15 13:45:00,17.82,17.83,17.81,17.82,85200.0,17.82,17.83,17.81,17.82,85200.0
2015-05-15 13:50:00,17.82,17.82,17.81,17.81,8300.0,17.82,17.82,17.81,17.81,8300.0
2015-05-15 13:55:00,17.82,17.82,17.8,17.8,56200.0,17.82,17.82,17.8,17.8,56200.0
2015-05-15 14:00:00,17.8,17.81,17.8,17.8,18100.0,17.8,17.81,17.8,17.8,18100.0
2015-05-15 14:05:00,17.8,17.81,17.78,17.8,143900.0,17.8,17.81,17.78,17.8,143900.0
2015-05-15 14:10:00,17.79,17.81,17.79,17.8,63200.0,17.79,17.81,17.79,17.8,63200.0
2015-05-15 14:15:00,17.8,17.81,17.8,17.81,43900.0,17.8,17.81,17.8,17.81,43900.0
2015-05-15 14:20:00,17.8,17.81,17.8,17.8,50500.0,17.8,17.81,17.8,17.8,50500.0
2015-05-15 14:25:00,17.8,17.83,17.8,17.82,85400.0,17.8,17.83,17.8,17.82,85400.0
2015-05-15 14:30:00,17.82,17.83,17.81,17.82,61300.0,17.82,17.83,17.81,17.82,61300.0
2015-05-15 14:35:00,17.82,17.83,17.81,17.83,58500.0,17.82,17.83,17.81,17.83,58500.0
2015-05-15 14:40:00,17.82,17.86,17.82,17.85,101600.0,17.82,17.86,17.82,17.85,101600.0
2015-05-15 14:45:00,17.86,17.86,17.84,17.84,64800.0,17.86,17.86,17.84,17.84,64800.0
2015-05-15 14:50:00,17.84,17.85,17.84,17.85,50800.0,17.84,17.85,17.84,17.85,50800.0
2015-05-15 14:55:00,17.85,17.86,17.84,17.86,56600.0,17.85,17.86,17.84,17.86,56600.0
2015-05-15 15:00:00,17.86,17.86,17.84,17.85,81700.0,17.86,17.86,17.84,17.85,81700.0
2015-05-15 15:05:00,17.84,17.85,17.83,17.84,36200.0,17.84,17.85,17.83,17.84,36200.0
2015-05-15 15:10:00,17.84,17.85,17.83,17.85,68600.0,17.84,17.85,17.83,17.85,68600.0
2015-05-15 15:15:00,17.85,17.85,17.84,17.85,37100.0,17.85,17.85,17.84,17.85,37100.0
2015-05-15 15:20:00,17.84,17.85,17.82,17.82,127600.0,17.84,17.85,17.82,17.82,127600.0
2015-05-15 15:25:00,17.82,17.84,17.82,17.84,148800.0,17.82,17.84,17.82,17.84,148800.0
2015-05-15 15:30:00,17.84,17.85,17.83,17.85,155300.0,17.84,17.85,17.83,17.85,155300.0
2015-05-15 15:35:00,17.85,17.85,17.82,17.84,148000.0,17.85,17.85,17.82,17.84,148000.0
2015-05-15 15:40:00,17.84,17.84,17.83,17.83,44900.0,17.84,17.84,17.83,17.83,44900.0
2015-05-15 15:45:00,17.84,17.84,17.83,17.84,76900.0,17.84,17.84,17.83,17.84,76900.0
2015-05-15 15:50:00,17.84,17.87,17.83,17.87,246400.0,17.84,17.87,17.83,17.87,246400.0
2015-05-15 15:55:00,17.87,17.88,17.84,17.85,665000.0,17.87,17.88,17.84,17.85,665000.0
2015-05-18 09:30:00,17.88,17.95,17.86,17.93,174800.0,17.88,17.95,17.86,17.93,174800.0
2015-05-18 09:35:00,17.94,18.05,17.92,18.02,362000.0,17.94,18.05,17.92,18.02,362000.0
2015-05-18 09:40:00,18.02,18.1,17.97,17.98,145700.0,18.02,18.1,17.97,17.98,145700.0
2015-05-18 09:45:00,17.99,18.07,17.98,18.01,192300.0,17.99,18.07,17.98,18.01,192300.0
2015-05-18 09:50:00,18.01,18.08,18.01,18.05,97200.0,18.01,18.08,18.01,18.05,97200.0
2015-05-18 09:55:00,18.05,18.08,18.04,18.05,51400.0,18.05,18.08,18.04,18.05,51400.0
2015-05-18 10:00:00,18.05,18.08,18.01,18.06,173100.0,18.05,18.08,18.01,18.06,173100.0
2015-05-18 10:05:00,18.06,18.06,18.0,18.05,108400.0,18.06,18.06,18.0,18.05,108400.0
2015-05-18 10:10:00,18.05,18.05,17.99,18.0,101100.0,18.05,18.05,17.99,18.0,101100.0
2015-05-18 10:15:00,17.99,17.99,17.96,17.98,119900.0,17.99,17.99,17.96,17.98,119900.0
2015-05-18 10:20:00,17.98,18.01,17.96,17.98,65300.0,17.98,18.01,17.96,17.98,65300.0
2015-05-18 10:25:00,17.99,17.99,17.93,17.97,78000.0,17.99,17.99,17.93,17.97,78000.0
2015-05-18 10:30:00,17.97,18.03,17.96,18.03,78500.0,17.97,18.03,17.96,18.03,78500.0
2015-05-18 10:35:00,18.02,18.04,17.97,17.98,100700.0,18.02,18.04,17.97,17.98,100700.0
2015-05-18 10:40:00,17.98,18.01,17.96,18.0,94400.0,17.98,18.01,17.96,18.0,94400.0
2015-05-18 10:45:00,17.99,18.03,17.96,18.03,69600.0,17.99,18.03,17.96,18.03,69600.0
2015-05-18 10:50:00,18.03,18.04,17.98,17.99,77500.0,18.03,18.04,17.98,17.99,77500.0
2015-05-18 10:55:00,17.99,18.0,17.98,18.0,30100.0,17.99,18.0,17.98,18.0,30100.0
2015-05-18 11:00:00,18.0,18.01,17.99,18.01,10200.0,18.0,18.01,17.99,18.01,10200.0
2015-05-18 11:05:00,18.01,18.04,18.0,18.03,196100.0,18.01,18.04,18.0,18.03,196100.0
2015-05-18 11:10:00,18.04,18.08,18.02,18.07,658700.0,18.04,18.08,18.02,18.07,658700.0
2015-05-18 11:15:00,18.07,18.09,18.06,18.08,52800.0,18.07,18.09,18.06,18.08,52800.0
2015-05-18 11:20:00,18.09,18.1,18.06,18.07,43600.0,18.09,18.1,18.06,18.07,43600.0
2015-05-18 11:25:00,18.07,18.09,18.06,18.08,26600.0,18.07,18.09,18.06,18.08,26600.0
2015-05-18 11:30:00,18.08,18.11,18.08,18.1,88600.0,18.08,18.11,18.08,18.1,88600.0
2015-05-18 11:35:00,18.1,18.14,18.1,18.13,63200.0,18.1,18.14,18.1,18.13,63200.0
2015-05-18 11:40:00,18.13,18.18,18.11,18.17,115900.0,18.13,18.18,18.11,18.17,115900.0
2015-05-18 11:45:00,18.17,18.19,18.15,18.16,82600.0,18.17,18.19,18.15,18.16,82600.0
2015-05-18 11:50:00,18.16,18.16,18.14,18.15,40700.0,18.16,18.16,18.14,18.15,40700.0
2015-05-18 11:55:00,18.15,18.15,18.14,18.14,16500.0,18.15,18.15,18.14,18.14,16500.0
2015-05-18 12:00:00,18.14,18.2,18.14,18.19,47900.0,18.14,18.2,18.14,18.19,47900.0
2015-05-18 12:05:00,18.19,18.19,18.17,18.18,24900.0,18.19,18.19,18.17,18.18,24900.0
2015-05-18 12:10:00,18.18,18.19,18.14,18.16,30000.0,18.18,18.19,18.14,18.16,30000.0
2015-05-18 12:15:00,18.15,18.18,18.14,18.16,36500.0,18.15,18.18,18.14,18.16,36500.0
2015-05-18 12:20:00,18.16,18.17,18.15,18.16,115700.0,18.16,18.17,18.15,18.16,115700.0
2015-05-18 12:25:00,18.15,18.15,18.12,18.13,26900.0,18.15,18.15,18.12,18.13,26900.0
2015-05-18 12:30:00,18.12,18.14,18.11,18.11,30300.0,18.12,18.14,18.11,18.11,30300.0
2015-05-18 12:35:00,18.11,18.13,18.1,18.1,26200.0,18.11,18.13,18.1,18.1,26200.0
2015-05-18 12:40:00,18.11,18.13,18.1,18.13,52200.0,18.11,18.13,18.1,18.13,52200.0
2015-05-18 12:45:00,18.13,18.14,18.12,18.12,26700.0,18.13,18.14,18.12,18.12,26700.0
2015-05-18 12:50:00,18.12,18.13,18.12,18.12,16500.0,18.12,18.13,18.12,18.12,16500.0
2015-05-18 12:55:00,18.12,18.13,18.1,18.1,34800.0,18.12,18.13,18.1,18.1,34800.0
2015-05-18 13:00:00,18.1,18.11,18.1,18.1,13800.0,18.1,18.11,18.1,18.1,13800.0
2015-05-18 13:05:00,18.1,18.13,18.1,18.1,93300.0,18.1,18.13,18.1,18.1,93300.0
2015-05-18 13:10:00,18.1,18.13,18.1,18.11,95000.0,18.1,18.13,18.1,18.11,95000.0
2015-05-18 13:15:00,18.12,18.14,18.11,18.12,60800.0,18.12,18.14,18.11,18.12,60800.0
2015-05-18 13:20:00,18.13,18.16,18.12,18.14,136300.0,18.13,18.16,18.12,18.14,136300.0
2015-05-18 13:25:00,18.14,18.15,18.13,18.13,19100.0,18.14,18.15,18.13,18.13,19100.0
2015-05-18 13:30:00,18.13,18.15,18.13,18.14,34000.0,18.13,18.15,18.13,18.14,34000.0
2015-05-18 13:35:00,18.14,18.17,18.14,18.16,55400.0,18.14,18.17,18.14,18.16,55400.0
2015-05-18 13:40:00,18.16,18.17,18.15,18.15,56000.0,18.16,18.17,18.15,18.15,56000.0
2015-05-18 13:45:00,18.15,18.16,18.15,18.15,19000.0,18.15,18.16,18.15,18.15,19000.0
2015-05-18 13:50:00,18.15,18.16,18.14,18.14,34000.0,18.15,18.16,18.14,18.14,34000.0
2015-05-18 13:55:00,18.14,18.16,18.14,18.16,44700.0,18.14,18.16,18.14,18.16,44700.0
2015-05-18 14:00:00,18.16,18.18,18.15,18.16,73200.0,18.16,18.18,18.15,18.16,73200.0
2015-05-18 14:05:00,18.15,18.18,18.15,18.16,41100.0,18.15,18.18,18.15,18.16,41100.0
2015-05-18 14:10:00,18.16,18.2,18.16,18.18,79000.0,18.16,18.2,18.16,18.18,79000.0
2015-05-18 14:15:00,18.17,18.18,18.14,18.15,61100.0,18.17,18.18,18.14,18.15,61100.0
2015-05-18 14:20:00,18.15,18.16,18.12,18.12,85100.0,18.15,18.16,18.12,18.12,85100.0
2015-05-18 14:25:00,18.12,18.13,18.12,18.13,33500.0,18.12,18.13,18.12,18.13,33500.0
2015-05-18 14:30:00,18.12,18.14,18.11,18.11,101200.0,18.12,18.14,18.11,18.11,101200.0
2015-05-18 14:35:00,18.11,18.12,18.09,18.1,90600.0,18.11,18.12,18.09,18.1,90600.0
2015-05-18 14:40:00,18.09,18.11,18.09,18.09,128100.0,18.09,18.11,18.09,18.09,128100.0
2015-05-18 14:45:00,18.09,18.12,18.09,18.09,61600.0,18.09,18.12,18.09,18.09,61600.0
2015-05-18 14:50:00,18.1,18.12,18.09,18.1,57800.0,18.1,18.12,18.09,18.1,57800.0
2015-05-18 14:55:00,18.1,18.11,18.09,18.09,76000.0,18.1,18.11,18.09,18.09,76000.0
2015-05-18 15:00:00,18.09,18.1,18.08,18.08,59800.0,18.09,18.1,18.08,18.08,59800.0
2015-05-18 15:05:00,18.08,18.1,18.08,18.09,84900.0,18.08,18.1,18.08,18.09,84900.0
2015-05-18 15:10:00,18.09,18.09,18.08,18.08,19300.0,18.09,18.09,18.08,18.08,19300.0
2015-05-18 15:15:00,18.08,18.1,18.08,18.1,92400.0,18.08,18.1,18.08,18.1,92400.0
2015-05-18 15:20:00,18.1,18.12,18.09,18.11,69900.0,18.1,18.12,18.09,18.11,69900.0
2015-05-18 15:25:00,18.12,18.12,18.09,18.09,90800.0,18.12,18.12,18.09,18.09,90800.0
2015-05-18 15:30:00,18.1,18.1,18.08,18.08,139300.0,18.1,18.1,18.08,18.08,139300.0
2015-05-18 15:35:00,18.08,18.1,18.08,18.1,76400.0,18.08,18.1,18.08,18.1,76400.0
2015-05-18 15:40:00,18.1,18.1,18.09,18.1,63800.0,18.1,18.1,18.09,18.1,63800.0
2015-05-18 15:45:00,18.1,18.1,18.06,18.06,162800.0,18.1,18.1,18.06,18.06,162800.0
2015-05-18 15:50:00,18.06,18.09,18.06,18.09,227000.0,18.06,18.09,18.06,18.09,227000.0
2015-05-18 15:55:00,18.08,18.09,18.05,18.05,497500.0,18.08,18.09,18.05,18.05,497500.0
2015-05-19 09:30:00,18.07,18.15,18.07,18.1,83100.0,18.07,18.15,18.07,18.1,83100.0
2015-05-19 09:35:00,18.09,18.09,18.04,18.08,92400.0,18.09,18.09,18.04,18.08,92400.0
2015-05-19 09:40:00,18.09,18.14,18.06,18.11,105300.0,18.09,18.14,18.06,18.11,105300.0
2015-05-19 09:45:00,18.12,18.15,18.09,18.1,149800.0,18.12,18.15,18.09,18.1,149800.0
2015-05-19 09:50:00,18.1,18.1,18.03,18.04,136500.0,18.1,18.1,18.03,18.04,136500.0
2015-05-19 09:55:00,18.04,18.06,18.02,18.03,81700.0,18.04,18.06,18.02,18.03,81700.0
2015-05-19 10:00:00,18.03,18.04,17.98,17.99,52100.0,18.03,18.04,17.98,17.99,52100.0
2015-05-19 10:05:00,17.98,17.99,17.95,17.95,90500.0,17.98,17.99,17.95,17.95,90500.0
2015-05-19 10:10:00,17.96,18.01,17.93,18.01,97400.0,17.96,18.01,17.93,18.01,97400.0
2015-05-19 10:15:00,18.01,18.03,18.0,18.02,25500.0,18.01,18.03,18.0,18.02,25500.0
2015-05-19 10:20:00,18.03,18.03,18.01,18.02,39900.0,18.03,18.03,18.01,18.02,39900.0
2015-05-19 10:25:00,18.03,18.04,18.01,18.04,60300.0,18.03,18.04,18.01,18.04,60300.0
2015-05-19 10:30:00,18.04,18.06,18.03,18.06,48900.0,18.04,18.06,18.03,18.06,48900.0
2015-05-19 10:35:00,18.05,18.06,18.04,18.06,24400.0,18.05,18.06,18.04,18.06,24400.0
2015-05-19 10:40:00,18.05,18.09,18.05,18.08,26300.0,18.05,18.09,18.05,18.08,26300.0
2015-05-19 10:45:00,18.08,18.1,18.07,18.09,61200.0,18.08,18.1,18.07,18.09,61200.0
2015-05-19 10:50:00,18.09,18.09,18.05,18.06,36100.0,18.09,18.09,18.05,18.06,36100.0
2015-05-19 10:55:00,18.06,18.09,18.06,18.07,14800.0,18.06,18.09,18.06,18.07,14800.0
2015-05-19 11:00:00,18.08,18.08,18.04,18.05,57600.0,18.08,18.08,18.04,18.05,57600.0
2015-05-19 11:05:00,18.04,18.08,18.04,18.06,75400.0,18.04,18.08,18.04,18.06,75400.0
2015-05-19 11:10:00,18.06,18.07,18.05,18.07,50500.0,18.06,18.07,18.05,18.07,50500.0
2015-05-19 11:15:00,18.07,18.1,18.07,18.1,40200.0,18.07,18.1,18.07,18.1,40200.0
2015-05-19 11:20:00,18.1,18.1,18.08,18.08,39500.0,18.1,18.1,18.08,18.08,39500.0
2015-05-19 11:25:00,18.08,18.1,18.06,18.1,391600.0,18.08,18.1,18.06,18.1,391600.0
2015-05-19 11:30:00,18.1,18.12,18.08,18.11,51800.0,18.1,18.12,18.08,18.11,51800.0
2015-05-19 11:35:00,18.11,18.12,18.09,18.11,237300.0,18.11,18.12,18.09,18.11,237300.0
2015-05-19 11:40:00,18.11,18.12,18.1,18.11,187700.0,18.11,18.12,18.1,18.11,187700.0
2015-05-19 11:45:00,18.1,18.12,18.09,18.1,107300.0,18.1,18.12,18.09,18.1,107300.0
2015-05-19 11:50:00,18.09,18.1,18.09,18.1,53800.0,18.09,18.1,18.09,18.1,53800.0
2015-05-19 11:55:00,18.1,18.11,18.09,18.11,84500.0,18.1,18.11,18.09,18.11,84500.0
2015-05-19 12:00:00,18.11,18.12,18.09,18.11,104500.0,18.11,18.12,18.09,18.11,104500.0
2015-05-19 12:05:00,18.1,18.11,18.1,18.11,45500.0,18.1,18.11,18.1,18.11,45500.0
2015-05-19 12:10:00,18.1,18.13,18.1,18.13,77000.0,18.1,18.13,18.1,18.13,77000.0
2015-05-19 12:15:00,18.13,18.13,18.09,18.11,62200.0,18.13,18.13,18.09,18.11,62200.0
2015-05-19 12:20:00,18.1,18.11,18.08,18.08,59500.0,18.1,18.11,18.08,18.08,59500.0
2015-05-19 12:25:00,18.08,18.09,18.03,18.03,45800.0,18.08,18.09,18.03,18.03,45800.0
2015-05-19 12:30:00,18.04,18.08,18.03,18.08,33400.0,18.04,18.08,18.03,18.08,33400.0
2015-05-19 12:35:00,18.08,18.09,18.07,18.08,24900.0,18.08,18.09,18.07,18.08,24900.0
2015-05-19 12:40:00,18.08,18.08,18.05,18.05,18900.0,18.08,18.08,18.05,18.05,18900.0
2015-05-19 12:45:00,18.06,18.09,18.05,18.08,41900.0,18.06,18.09,18.05,18.08,41900.0
2015-05-19 12:50:00,18.08,18.08,18.07,18.08,14900.0,18.08,18.08,18.07,18.08,14900.0
2015-05-19 12:55:00,18.08,18.08,18.06,18.06,10200.0,18.08,18.08,18.06,18.06,10200.0
2015-05-19 13:00:00,18.06,18.07,18.06,18.06,18400.0,18.06,18.07,18.06,18.06,18400.0
2015-05-19 13:05:00,18.07,18.09,18.07,18.08,36900.0,18.07,18.09,18.07,18.08,36900.0
2015-05-19 13:10:00,18.07,18.09,18.07,18.08,11800.0,18.07,18.09,18.07,18.08,11800.0
2015-05-19 13:15:00,18.07,18.09,18.07,18.09,15200.0,18.07,18.09,18.07,18.09,15200.0
2015-05-19 13:20:00,18.09,18.09,18.07,18.08,14700.0,18.09,18.09,18.07,18.08,14700.0
2015-05-19 13:25:00,18.09,18.09,18.08,18.09,16900.0,18.09,18.09,18.08,18.09,16900.0
2015-05-19 13:30:00,18.09,18.1,18.08,18.09,14600.0,18.09,18.1,18.08,18.09,14600.0
2015-05-19 13:35:00,18.09,18.11,18.09,18.11,25900.0,18.09,18.11,18.09,18.11,25900.0
2015-05-19 13:40:00,18.11,18.13,18.09,18.13,34100.0,18.11,18.13,18.09,18.13,34100.0
2015-05-19 13:45:00,18.13,18.13,18.12,18.13,12600.0,18.13,18.13,18.12,18.13,12600.0
2015-05-19 13:50:00,18.13,18.13,18.12,18.13,16000.0,18.13,18.13,18.12,18.13,16000.0
2015-05-19 13:55:00,18.13,18.13,18.11,18.13,176100.0,18.13,18.13,18.11,18.13,176100.0
2015-05-19 14:00:00,18.13,18.13,18.11,18.12,35900.0,18.13,18.13,18.11,18.12,35900.0
2015-05-19 14:05:00,18.12,18.12,18.11,18.12,11100.0,18.12,18.12,18.11,18.12,11100.0
2015-05-19 14:10:00,18.12,18.12,18.11,18.12,11500.0,18.12,18.12,18.11,18.12,11500.0
2015-05-19 14:15:00,18.12,18.14,18.11,18.13,55500.0,18.12,18.14,18.11,18.13,55500.0
2015-05-19 14:20:00,18.13,18.14,18.13,18.14,24400.0,18.13,18.14,18.13,18.14,24400.0
2015-05-19 14:25:00,18.14,18.15,18.13,18.15,62800.0,18.14,18.15,18.13,18.15,62800.0
2015-05-19 14:30:00,18.15,18.15,18.14,18.15,30600.0,18.15,18.15,18.14,18.15,30600.0
2015-05-19 14:35:00,18.15,18.15,18.1,18.12,82400.0,18.15,18.15,18.1,18.12,82400.0
2015-05-19 14:40:00,18.12,18.13,18.11,18.12,14600.0,18.12,18.13,18.11,18.12,14600.0
2015-05-19 14:45:00,18.12,18.13,18.11,18.13,30600.0,18.12,18.13,18.11,18.13,30600.0
2015-05-19 14:50:00,18.12,18.13,18.11,18.13,49400.0,18.12,18.13,18.11,18.13,49400.0
2015-05-19 14:55:00,18.13,18.13,18.12,18.13,8900.0,18.13,18.13,18.12,18.13,8900.0
2015-05-19 15:00:00,18.13,18.13,18.11,18.13,22200.0,18.13,18.13,18.11,18.13,22200.0
2015-05-19 15:05:00,18.12,18.13,18.09,18.11,64500.0,18.12,18.13,18.09,18.11,64500.0
2015-05-19 15:10:00,18.1,18.11,18.08,18.09,34000.0,18.1,18.11,18.08,18.09,34000.0
2015-05-19 15:15:00,18.08,18.1,18.07,18.09,90700.0,18.08,18.1,18.07,18.09,90700.0
2015-05-19 15:20:00,18.09,18.1,18.08,18.09,36800.0,18.09,18.1,18.08,18.09,36800.0
2015-05-19 15:25:00,18.09,18.09,18.06,18.08,36500.0,18.09,18.09,18.06,18.08,36500.0
2015-05-19 15:30:00,18.08,18.1,18.07,18.1,51200.0,18.08,18.1,18.07,18.1,51200.0
2015-05-19 15:35:00,18.09,18.11,18.08,18.09,78900.0,18.09,18.11,18.08,18.09,78900.0
2015-05-19 15:40:00,18.09,18.1,18.09,18.1,44600.0,18.09,18.1,18.09,18.1,44600.0
2015-05-19 15:45:00,18.1,18.11,18.08,18.11,114200.0,18.1,18.11,18.08,18.11,114200.0
2015-05-19 15:50:00,18.11,18.11,18.08,18.11,92700.0,18.11,18.11,18.08,18.11,92700.0
2015-05-19 15:55:00,18.11,18.13,18.1,18.13,220200.0,18.11,18.13,18.1,18.13,220200.0
2015-05-20 09:30:00,18.1,18.2,18.09,18.14,84100.0,18.1,18.2,18.09,18.14,84100.0
2015-05-20 09:35:00,18.14,18.15,18.11,18.13,92000.0,18.14,18.15,18.11,18.13,92000.0
2015-05-20 09:40:00,18.14,18.17,18.09,18.17,236400.0,18.14,18.17,18.09,18.17,236400.0
2015-05-20 09:45:00,18.16,18.17,18.12,18.14,77100.0,18.16,18.17,18.12,18.14,77100.0
2015-05-20 09:50:00,18.14,18.18,18.13,18.15,77500.0,18.14,18.18,18.13,18.15,77500.0
2015-05-20 09:55:00,18.14,18.18,18.12,18.17,165500.0,18.14,18.18,18.12,18.17,165500.0
2015-05-20 10:00:00,18.18,18.18,18.13,18.15,152500.0,18.18,18.18,18.13,18.15,152500.0
2015-05-20 10:05:00,18.14,18.19,18.14,18.18,54700.0,18.14,18.19,18.14,18.18,54700.0
2015-05-20 10:10:00,18.18,18.19,18.1,18.11,51600.0,18.18,18.19,18.1,18.11,51600.0
2015-05-20 10:15:00,18.12,18.16,18.1,18.16,48200.0,18.12,18.16,18.1,18.16,48200.0
2015-05-20 10:20:00,18.16,18.16,18.12,18.13,53800.0,18.16,18.16,18.12,18.13,53800.0
2015-05-20 10:25:00,18.14,18.16,18.1,18.1,53700.0,18.14,18.16,18.1,18.1,53700.0
2015-05-20 10:30:00,18.11,18.12,18.1,18.12,30100.0,18.11,18.12,18.1,18.12,30100.0
2015-05-20 10:35:00,18.12,18.14,18.11,18.13,44600.0,18.12,18.14,18.11,18.13,44600.0
2015-05-20 10:40:00,18.13,18.14,18.1,18.13,43400.0,18.13,18.14,18.1,18.13,43400.0
2015-05-20 10:45:00,18.12,18.12,18.08,18.09,38800.0,18.12,18.12,18.08,18.09,38800.0
2015-05-20 10:50:00,18.09,18.11,18.08,18.08,22600.0,18.09,18.11,18.08,18.08,22600.0
2015-05-20 10:55:00,18.08,18.09,18.07,18.08,32400.0,18.08,18.09,18.07,18.08,32400.0
2015-05-20 11:00:00,18.08,18.1,18.07,18.07,39800.0,18.08,18.1,18.07,18.07,39800.0
2015-05-20 11:05:00,18.07,18.09,18.06,18.07,43000.0,18.07,18.09,18.06,18.07,43000.0
2015-05-20 11:10:00,18.07,18.09,18.07,18.07,16600.0,18.07,18.09,18.07,18.07,16600.0
2015-05-20 11:15:00,18.07,18.08,18.05,18.06,36800.0,18.07,18.08,18.05,18.06,36800.0
2015-05-20 11:20:00,18.06,18.07,18.05,18.05,21300.0,18.06,18.07,18.05,18.05,21300.0
2015-05-20 11:25:00,18.05,18.07,18.04,18.06,66400.0,18.05,18.07,18.04,18.06,66400.0
2015-05-20 11:30:00,18.07,18.09,18.06,18.07,56500.0,18.07,18.09,18.06,18.07,56500.0
2015-05-20 11:35:00,18.07,18.07,18.03,18.04,51200.0,18.07,18.07,18.03,18.04,51200.0
2015-05-20 11:40:00,18.05,18.05,18.04,18.04,21300.0,18.05,18.05,18.04,18.04,21300.0
2015-05-20 11:45:00,18.05,18.06,18.03,18.04,38300.0,18.05,18.06,18.03,18.04,38300.0
2015-05-20 11:50:00,18.04,18.05,18.02,18.05,45900.0,18.04,18.05,18.02,18.05,45900.0
2015-05-20 11:55:00,18.05,18.08,18.04,18.06,57000.0,18.05,18.08,18.04,18.06,57000.0
2015-05-20 12:00:00,18.07,18.07,18.05,18.07,46100.0,18.07,18.07,18.05,18.07,46100.0
2015-05-20 12:05:00,18.07,18.08,18.06,18.06,20400.0,18.07,18.08,18.06,18.06,20400.0
2015-05-20 12:10:00,18.06,18.07,18.03,18.04,34800.0,18.06,18.07,18.03,18.04,34800.0
2015-05-20 12:15:00,18.05,18.07,18.03,18.05,72600.0,18.05,18.07,18.03,18.05,72600.0
2015-05-20 12:20:00,18.05,18.06,18.02,18.03,36200.0,18.05,18.06,18.02,18.03,36200.0
2015-05-20 12:25:00,18.03,18.05,18.01,18.02,77700.0,18.03,18.05,18.01,18.02,77700.0
2015-05-20 12:30:00,18.03,18.04,18.02,18.03,68000.0,18.03,18.04,18.02,18.03,68000.0
2015-05-20 12:35:00,18.03,18.03,18.01,18.02,112200.0,18.03,18.03,18.01,18.02,112200.0
2015-05-20 12:40:00,18.03,18.04,18.01,18.02,153000.0,18.03,18.04,18.01,18.02,153000.0
2015-05-20 12:45:00,18.02,18.04,18.01,18.02,67200.0,18.02,18.04,18.01,18.02,67200.0
2015-05-20 12:50:00,18.01,18.02,18.0,18.01,70300.0,18.01,18.02,18.0,18.01,70300.0
2015-05-20 12:55:00,18.01,18.02,17.98,17.99,65900.0,18.01,18.02,17.98,17.99,65900.0
2015-05-20 13:00:00,18.0,18.0,17.99,18.0,30000.0,18.0,18.0,17.99,18.0,30000.0
2015-05-20 13:05:00,17.99,18.0,17.99,17.99,43200.0,17.99,18.0,17.99,17.99,43200.0
2015-05-20 13:10:00,17.99,18.0,17.97,17.98,239100.0,17.99,18.0,17.97,17.98,239100.0
2015-05-20 13:15:00,17.98,17.98,17.97,17.98,16200.0,17.98,17.98,17.97,17.98,16200.0
2015-05-20 13:20:00,17.97,18.0,17.97,17.99,36900.0,17.97,18.0,17.97,17.99,36900.0
2015-05-20 13:25:00,17.98,17.99,17.98,17.98,12700.0,17.98,17.99,17.98,17.98,12700.0
2015-05-20 13:30:00,17.98,18.0,17.98,18.0,19500.0,17.98,18.0,17.98,18.0,19500.0
2015-05-20 13:35:00,18.0,18.0,17.97,17.98,179800.0,18.0,18.0,17.97,17.98,179800.0
2015-05-20 13:40:00,17.98,17.98,17.95,17.95,20400.0,17.98,17.98,17.95,17.95,20400.0
2015-05-20 13:45:00,17.96,17.97,17.95,17.96,20300.0,17.96,17.97,17.95,17.96,20300.0
2015-05-20 13:50:00,17.96,17.97,17.96,17.96,11300.0,17.96,17.97,17.96,17.96,11300.0
2015-05-20 13:55:00,17.96,17.98,17.96,17.98,26400.0,17.96,17.98,17.96,17.98,26400.0
2015-05-20 14:00:00,17.99,18.04,17.97,17.97,111000.0,17.99,18.04,17.97,17.97,111000.0
2015-05-20 14:05:00,17.97,18.01,17.97,17.99,32500.0,17.97,18.01,17.97,17.99,32500.0
2015-05-20 14:10:00,17.99,18.0,17.98,17.99,120400.0,17.99,18.0,17.98,17.99,120400.0
2015-05-20 14:15:00,17.99,18.01,17.98,18.0,79100.0,17.99,18.01,17.98,18.0,79100.0
2015-05-20 14:20:00,18.01,18.01,17.98,18.01,59400.0,18.01,18.01,17.98,18.01,59400.0
2015-05-20 14:25:00,18.01,18.05,18.0,18.03,88700.0,18.01,18.05,18.0,18.03,88700.0
2015-05-20 14:30:00,18.04,18.05,18.02,18.02,32600.0,18.04,18.05,18.02,18.02,32600.0
2015-05-20 14:35:00,18.02,18.03,18.02,18.02,19100.0,18.02,18.03,18.02,18.02,19100.0
2015-05-20 14:40:00,18.02,18.03,17.98,17.98,105300.0,18.02,18.03,17.98,17.98,105300.0
2015-05-20 14:45:00,17.98,18.03,17.98,18.0,78300.0,17.98,18.03,17.98,18.0,78300.0
2015-05-20 14:50:00,18.0,18.04,18.0,18.04,43600.0,18.0,18.04,18.0,18.04,43600.0
2015-05-20 14:55:00,18.04,18.05,18.03,18.04,36200.0,18.04,18.05,18.03,18.04,36200.0
2015-05-20 15:00:00,18.04,18.04,18.02,18.03,48500.0,18.04,18.04,18.02,18.03,48500.0
2015-05-20 15:05:00,18.03,18.03,18.01,18.01,44200.0,18.03,18.03,18.01,18.01,44200.0
2015-05-20 15:10:00,18.01,18.03,18.01,18.01,41500.0,18.01,18.03,18.01,18.01,41500.0
2015-05-20 15:15:00,18.01,18.01,17.97,17.98,68700.0,18.01,18.01,17.97,17.98,68700.0
2015-05-20 15:20:00,17.98,17.99,17.95,17.98,104800.0,17.98,17.99,17.95,17.98,104800.0
2015-05-20 15:25:00,17.98,17.99,17.97,17.98,59600.0,17.98,17.99,17.97,17.98,59600.0
2015-05-20 15:30:00,17.98,18.0,17.97,17.99,220500.0,17.98,18.0,17.97,17.99,220500.0
2015-05-20 15:35:00,18.0,18.0,17.97,17.98,94500.0,18.0,18.0,17.97,17.98,94500.0
2015-05-20 15:40:00,17.98,18.0,17.98,17.99,89100.0,17.98,18.0,17.98,17.99,89100.0
2015-05-20 15:45:00,18.0,18.0,17.98,18.0,112400.0,18.0,18.0,17.98,18.0,112400.0
2015-05-20 15:50:00,18.0,18.0,17.97,17.98,145900.0,18.0,18.0,17.97,17.98,145900.0
2015-05-20 15:55:00,17.98,17.99,17.97,17.97,351400.0,17.98,17.99,17.97,17.97,351400.0
2015-05-21 09:30:00,17.91,17.94,17.79,17.87,137100.0,17.91,17.94,17.79,17.87,137100.0
2015-05-21 09:35:00,17.88,17.93,17.88,17.92,185000.0,17.88,17.93,17.88,17.92,185000.0
2015-05-21 09:40:00,17.92,17.93,17.89,17.91,94200.0,17.92,17.93,17.89,17.91,94200.0
2015-05-21 09:45:00,17.89,17.97,17.89,17.92,74700.0,17.89,17.97,17.89,17.92,74700.0
2015-05-21 09:50:00,17.92,17.97,17.92,17.96,90700.0,17.92,17.97,17.92,17.96,90700.0
2015-05-21 09:55:00,17.96,17.96,17.9,17.91,36600.0,17.96,17.96,17.9,17.91,36600.0
2015-05-21 10:00:00,17.9,17.95,17.89,17.95,158600.0,17.9,17.95,17.89,17.95,158600.0
2015-05-21 10:05:00,17.94,17.96,17.92,17.93,71400.0,17.94,17.96,17.92,17.93,71400.0
2015-05-21 10:10:00,17.92,17.95,17.92,17.95,54200.0,17.92,17.95,17.92,17.95,54200.0
2015-05-21 10:15:00,17.95,17.95,17.92,17.95,43300.0,17.95,17.95,17.92,17.95,43300.0
2015-05-21 10:20:00,17.95,17.96,17.94,17.96,19000.0,17.95,17.96,17.94,17.96,19000.0
2015-05-21 10:25:00,17.96,17.97,17.94,17.95,27400.0,17.96,17.97,17.94,17.95,27400.0
2015-05-21 10:30:00,17.94,17.97,17.94,17.94,24800.0,17.94,17.97,17.94,17.94,24800.0
2015-05-21 10:35:00,17.94,17.95,17.93,17.94,12400.0,17.94,17.95,17.93,17.94,12400.0
2015-05-21 10:40:00,17.94,17.95,17.93,17.94,28800.0,17.94,17.95,17.93,17.94,28800.0
2015-05-21 10:45:00,17.94,17.94,17.92,17.93,10400.0,17.94,17.94,17.92,17.93,10400.0
2015-05-21 10:50:00,17.92,17.93,17.91,17.92,9600.0,17.92,17.93,17.91,17.92,9600.0
2015-05-21 10:55:00,17.92,17.93,17.91,17.92,77200.0,17.92,17.93,17.91,17.92,77200.0
2015-05-21 11:00:00,17.93,17.94,17.93,17.94,15200.0,17.93,17.94,17.93,17.94,15200.0
2015-05-21 11:05:00,17.94,17.98,17.93,17.97,27300.0,17.94,17.98,17.93,17.97,27300.0
2015-05-21 11:10:00,17.97,17.99,17.96,17.97,38500.0,17.97,17.99,17.96,17.97,38500.0
2015-05-21 11:15:00,17.98,17.99,17.97,17.98,12700.0,17.98,17.99,17.97,17.98,12700.0
2015-05-21 11:20:00,17.97,17.98,17.95,17.96,31300.0,17.97,17.98,17.95,17.96,31300.0
2015-05-21 11:25:00,17.96,17.97,17.95,17.96,20400.0,17.96,17.97,17.95,17.96,20400.0
2015-05-21 11:30:00,17.97,17.97,17.94,17.95,9800.0,17.97,17.97,17.94,17.95,9800.0
2015-05-21 11:35:00,17.96,17.96,17.94,17.94,55000.0,17.96,17.96,17.94,17.94,55000.0
2015-05-21 11:40:00,17.94,17.95,17.91,17.92,21100.0,17.94,17.95,17.91,17.92,21100.0
2015-05-21 11:45:00,17.92,17.93,17.91,17.91,7300.0,17.92,17.93,17.91,17.91,7300.0
2015-05-21 11:50:00,17.91,17.92,17.91,17.91,6100.0,17.91,17.92,17.91,17.91,6100.0
2015-05-21 11:55:00,17.91,17.93,17.91,17.91,33600.0,17.91,17.93,17.91,17.91,33600.0
2015-05-21 12:00:00,17.91,17.92,17.89,17.89,17300.0,17.91,17.92,17.89,17.89,17300.0
2015-05-21 12:05:00,17.89,17.91,17.89,17.9,26100.0,17.89,17.91,17.89,17.9,26100.0
2015-05-21 12:10:00,17.9,17.91,17.9,17.91,13600.0,17.9,17.91,17.9,17.91,13600.0
2015-05-21 12:15:00,17.91,17.91,17.89,17.89,37100.0,17.91,17.91,17.89,17.89,37100.0
2015-05-21 12:20:00,17.89,17.9,17.89,17.89,5200.0,17.89,17.9,17.89,17.89,5200.0
2015-05-21 12:25:00,17.89,17.9,17.87,17.87,24200.0,17.89,17.9,17.87,17.87,24200.0
2015-05-21 12:30:00,17.88,17.88,17.87,17.88,5300.0,17.88,17.88,17.87,17.88,5300.0
2015-05-21 12:35:00,17.88,17.88,17.86,17.86,32500.0,17.88,17.88,17.86,17.86,32500.0
2015-05-21 12:40:00,17.86,17.87,17.85,17.86,15500.0,17.86,17.87,17.85,17.86,15500.0
2015-05-21 12:45:00,17.86,17.87,17.86,17.86,10200.0,17.86,17.87,17.86,17.86,10200.0
2015-05-21 12:50:00,17.86,17.87,17.84,17.85,44000.0,17.86,17.87,17.84,17.85,44000.0
2015-05-21 12:55:00,17.85,17.87,17.85,17.87,21500.0,17.85,17.87,17.85,17.87,21500.0
2015-05-21 13:00:00,17.87,17.89,17.86,17.89,29400.0,17.87,17.89,17.86,17.89,29400.0
2015-05-21 13:05:00,17.89,17.89,17.87,17.87,15500.0,17.89,17.89,17.87,17.87,15500.0
2015-05-21 13:10:00,17.87,17.92,17.87,17.91,129500.0,17.87,17.92,17.87,17.91,129500.0
2015-05-21 13:15:00,17.91,17.91,17.89,17.89,21100.0,17.91,17.91,17.89,17.89,21100.0
2015-05-21 13:20:00,17.89,17.9,17.86,17.87,63300.0,17.89,17.9,17.86,17.87,63300.0
2015-05-21 13:25:00,17.87,17.88,17.86,17.88,29600.0,17.87,17.88,17.86,17.88,29600.0
2015-05-21 13:30:00,17.88,17.88,17.87,17.88,9200.0,17.88,17.88,17.87,17.88,9200.0
2015-05-21 13:35:00,17.88,17.88,17.84,17.84,26300.0,17.88,17.88,17.84,17.84,26300.0
2015-05-21 13:40:00,17.84,17.85,17.81,17.82,39500.0,17.84,17.85,17.81,17.82,39500.0
2015-05-21 13:45:00,17.82,17.86,17.82,17.86,81800.0,17.82,17.86,17.82,17.86,81800.0
2015-05-21 13:50:00,17.85,17.86,17.85,17.86,10900.0,17.85,17.86,17.85,17.86,10900.0
2015-05-21 13:55:00,17.85,17.86,17.84,17.84,19500.0,17.85,17.86,17.84,17.84,19500.0
2015-05-21 14:00:00,17.84,17.86,17.83,17.86,20500.0,17.84,17.86,17.83,17.86,20500.0
2015-05-21 14:05:00,17.86,17.88,17.85,17.87,28100.0,17.86,17.88,17.85,17.87,28100.0
2015-05-21 14:10:00,17.87,17.88,17.86,17.88,22400.0,17.87,17.88,17.86,17.88,22400.0
2015-05-21 14:15:00,17.88,17.88,17.87,17.88,8800.0,17.88,17.88,17.87,17.88,8800.0
2015-05-21 14:20:00,17.88,17.88,17.87,17.88,10800.0,17.88,17.88,17.87,17.88,10800.0
2015-05-21 14:25:00,17.88,17.88,17.87,17.88,24300.0,17.88,17.88,17.87,17.88,24300.0
2015-05-21 14:30:00,17.88,17.88,17.87,17.88,7600.0,17.88,17.88,17.87,17.88,7600.0
2015-05-21 14:35:00,17.87,17.9,17.87,17.9,29400.0,17.87,17.9,17.87,17.9,29400.0
2015-05-21 14:40:00,17.89,17.9,17.87,17.87,30900.0,17.89,17.9,17.87,17.87,30900.0
2015-05-21 14:45:00,17.87,17.91,17.87,17.9,83200.0,17.87,17.91,17.87,17.9,83200.0
2015-05-21 14:50:00,17.89,17.9,17.88,17.88,32100.0,17.89,17.9,17.88,17.88,32100.0
2015-05-21 14:55:00,17.88,17.91,17.88,17.91,39400.0,17.88,17.91,17.88,17.91,39400.0
2015-05-21 15:00:00,17.9,17.91,17.89,17.89,31400.0,17.9,17.91,17.89,17.89,31400.0
2015-05-21 15:05:00,17.89,17.9,17.88,17.88,32900.0,17.89,17.9,17.88,17.88,32900.0
2015-05-21 15:10:00,17.89,17.89,17.88,17.89,27700.0,17.89,17.89,17.88,17.89,27700.0
2015-05-21 15:15:00,17.89,17.89,17.86,17.88,48300.0,17.89,17.89,17.86,17.88,48300.0
2015-05-21 15:20:00,17.88,17.88,17.86,17.86,34700.0,17.88,17.88,17.86,17.86,34700.0
2015-05-21 15:25:00,17.86,17.88,17.86,17.88,41900.0,17.86,17.88,17.86,17.88,41900.0
2015-05-21 15:30:00,17.88,17.9,17.87,17.89,70100.0,17.88,17.9,17.87,17.89,70100.0
2015-05-21 15:35:00,17.9,17.91,17.89,17.89,53100.0,17.9,17.91,17.89,17.89,53100.0
2015-05-21 15:40:00,17.89,17.93,17.89,17.91,112900.0,17.89,17.93,17.89,17.91,112900.0
2015-05-21 15:45:00,17.91,17.91,17.89,17.9,108600.0,17.91,17.91,17.89,17.9,108600.0
2015-05-21 15:50:00,17.9,17.91,17.88,17.88,111000.0,17.9,17.91,17.88,17.88,111000.0
2015-05-21 15:55:00,17.88,17.89,17.86,17.88,524100.0,17.88,17.89,17.86,17.88,524100.0
2015-05-22 09:30:00,17.84,17.86,17.79,17.82,71500.0,17.84,17.86,17.79,17.82,71500.0
2015-05-22 09:35:00,17.82,17.82,17.76,17.79,67200.0,17.82,17.82,17.76,17.79,67200.0
2015-05-22 09:40:00,17.8,17.83,17.77,17.81,93500.0,17.8,17.83,17.77,17.81,93500.0
2015-05-22 09:45:00,17.81,17.86,17.8,17.86,142300.0,17.81,17.86,17.8,17.86,142300.0
2015-05-22 09:50:00,17.85,17.86,17.81,17.82,24700.0,17.85,17.86,17.81,17.82,24700.0
2015-05-22 09:55:00,17.83,17.85,17.82,17.83,28700.0,17.83,17.85,17.82,17.83,28700.0
2015-05-22 10:00:00,17.82,17.83,17.8,17.82,22900.0,17.82,17.83,17.8,17.82,22900.0
2015-05-22 10:05:00,17.83,17.85,17.82,17.82,23700.0,17.83,17.85,17.82,17.82,23700.0
2015-05-22 10:10:00,17.83,17.85,17.82,17.84,114500.0,17.83,17.85,17.82,17.84,114500.0
2015-05-22 10:15:00,17.85,17.85,17.83,17.83,16300.0,17.85,17.85,17.83,17.83,16300.0
2015-05-22 10:20:00,17.83,17.84,17.81,17.82,11600.0,17.83,17.84,17.81,17.82,11600.0
2015-05-22 10:25:00,17.81,17.83,17.81,17.82,90200.0,17.81,17.83,17.81,17.82,90200.0
2015-05-22 10:30:00,17.83,17.85,17.82,17.85,23700.0,17.83,17.85,17.82,17.85,23700.0
2015-05-22 10:35:00,17.85,17.9,17.84,17.89,93000.0,17.85,17.9,17.84,17.89,93000.0
2015-05-22 10:40:00,17.9,17.94,17.9,17.91,58600.0,17.9,17.94,17.9,17.91,58600.0
2015-05-22 10:45:00,17.91,17.91,17.87,17.87,13400.0,17.91,17.91,17.87,17.87,13400.0
2015-05-22 10:50:00,17.87,17.9,17.86,17.88,46900.0,17.87,17.9,17.86,17.88,46900.0
2015-05-22 10:55:00,17.88,17.89,17.87,17.88,9000.0,17.88,17.89,17.87,17.88,9000.0
2015-05-22 11:00:00,17.88,17.89,17.87,17.87,25000.0,17.88,17.89,17.87,17.87,25000.0
2015-05-22 11:05:00,17.86,17.87,17.82,17.82,26000.0,17.86,17.87,17.82,17.82,26000.0
2015-05-22 11:10:00,17.82,17.82,17.77,17.77,23300.0,17.82,17.82,17.77,17.77,23300.0
2015-05-22 11:15:00,17.77,17.83,17.77,17.82,26100.0,17.77,17.83,17.77,17.82,26100.0
2015-05-22 11:20:00,17.82,17.82,17.79,17.8,16700.0,17.82,17.82,17.79,17.8,16700.0
2015-05-22 11:25:00,17.81,17.81,17.79,17.8,11600.0,17.81,17.81,17.79,17.8,11600.0
2015-05-22 11:30:00,17.8,17.8,17.77,17.8,24300.0,17.8,17.8,17.77,17.8,24300.0
2015-05-22 11:35:00,17.8,17.8,17.78,17.79,16700.0,17.8,17.8,17.78,17.79,16700.0
2015-05-22 11:40:00,17.78,17.8,17.78,17.79,15300.0,17.78,17.8,17.78,17.79,15300.0
2015-05-22 11:45:00,17.79,17.8,17.77,17.79,19000.0,17.79,17.8,17.77,17.79,19000.0
2015-05-22 11:50:00,17.8,17.81,17.79,17.81,4700.0,17.8,17.81,17.79,17.81,4700.0
2015-05-22 11:55:00,17.8,17.84,17.8,17.83,19800.0,17.8,17.84,17.8,17.83,19800.0
2015-05-22 12:00:00,17.83,17.83,17.81,17.82,12000.0,17.83,17.83,17.81,17.82,12000.0
2015-05-22 12:05:00,17.81,17.83,17.81,17.83,10400.0,17.81,17.83,17.81,17.83,10400.0
2015-05-22 12:10:00,17.83,17.83,17.8,17.8,29300.0,17.83,17.83,17.8,17.8,29300.0
2015-05-22 12:15:00,17.8,17.81,17.8,17.81,9600.0,17.8,17.81,17.8,17.81,9600.0
2015-05-22 12:20:00,17.81,17.81,17.79,17.8,20300.0,17.81,17.81,17.79,17.8,20300.0
2015-05-22 12:25:00,17.81,17.85,17.81,17.85,25000.0,17.81,17.85,17.81,17.85,25000.0
2015-05-22 12:30:00,17.86,17.86,17.84,17.86,16900.0,17.86,17.86,17.84,17.86,16900.0
2015-05-22 12:35:00,17.86,17.87,17.85,17.87,7700.0,17.86,17.87,17.85,17.87,7700.0
2015-05-22 12:40:00,17.87,17.87,17.84,17.86,19800.0,17.87,17.87,17.84,17.86,19800.0
2015-05-22 12:45:00,17.86,17.86,17.84,17.85,25100.0,17.86,17.86,17.84,17.85,25100.0
2015-05-22 12:50:00,17.84,17.86,17.84,17.86,15100.0,17.84,17.86,17.84,17.86,15100.0
2015-05-22 12:55:00,17.85,17.87,17.85,17.86,12700.0,17.85,17.87,17.85,17.86,12700.0
2015-05-22 13:00:00,17.87,17.9,17.84,17.88,72700.0,17.87,17.9,17.84,17.88,72700.0
2015-05-22 13:05:00,17.88,17.89,17.85,17.88,28800.0,17.88,17.89,17.85,17.88,28800.0
2015-05-22 13:10:00,17.88,17.88,17.86,17.86,12000.0,17.88,17.88,17.86,17.86,12000.0
2015-05-22 13:15:00,17.86,17.87,17.85,17.86,16000.0,17.86,17.87,17.85,17.86,16000.0
2015-05-22 13:20:00,17.86,17.87,17.85,17.85,6700.0,17.86,17.87,17.85,17.85,6700.0
2015-05-22 13:25:00,17.86,17.87,17.85,17.86,14500.0,17.86,17.87,17.85,17.86,14500.0
2015-05-22 13:30:00,17.86,17.88,17.85,17.86,18800.0,17.86,17.88,17.85,17.86,18800.0
2015-05-22 13:35:00,17.86,17.88,17.84,17.87,48700.0,17.86,17.88,17.84,17.87,48700.0
2015-05-22 13:40:00,17.86,17.87,17.85,17.86,27000.0,17.86,17.87,17.85,17.86,27000.0
2015-05-22 13:45:00,17.85,17.86,17.84,17.84,14900.0,17.85,17.86,17.84,17.84,14900.0
2015-05-22 13:50:00,17.85,17.85,17.83,17.84,25600.0,17.85,17.85,17.83,17.84,25600.0
2015-05-22 13:55:00,17.85,17.86,17.84,17.86,24300.0,17.85,17.86,17.84,17.86,24300.0
2015-05-22 14:00:00,17.85,17.86,17.83,17.83,18900.0,17.85,17.86,17.83,17.83,18900.0
2015-05-22 14:05:00,17.83,17.84,17.82,17.82,16200.0,17.83,17.84,17.82,17.82,16200.0
2015-05-22 14:10:00,17.82,17.83,17.82,17.82,5100.0,17.82,17.83,17.82,17.82,5100.0
2015-05-22 14:15:00,17.82,17.84,17.82,17.82,32400.0,17.82,17.84,17.82,17.82,32400.0
2015-05-22 14:20:00,17.83,17.84,17.82,17.84,56100.0,17.83,17.84,17.82,17.84,56100.0
2015-05-22 14:25:00,17.84,17.84,17.83,17.83,9400.0,17.84,17.84,17.83,17.83,9400.0
2015-05-22 14:30:00,17.83,17.84,17.82,17.84,51300.0,17.83,17.84,17.82,17.84,51300.0
2015-05-22 14:35:00,17.84,17.86,17.83,17.85,26600.0,17.84,17.86,17.83,17.85,26600.0
2015-05-22 14:40:00,17.84,17.86,17.84,17.85,45800.0,17.84,17.86,17.84,17.85,45800.0
2015-05-22 14:45:00,17.85,17.86,17.84,17.86,31100.0,17.85,17.86,17.84,17.86,31100.0
2015-05-22 14:50:00,17.87,17.87,17.85,17.85,17300.0,17.87,17.87,17.85,17.85,17300.0
2015-05-22 14:55:00,17.85,17.87,17.84,17.85,34300.0,17.85,17.87,17.84,17.85,34300.0
2015-05-22 15:00:00,17.85,17.85,17.84,17.84,12800.0,17.85,17.85,17.84,17.84,12800.0
2015-05-22 15:05:00,17.84,17.86,17.83,17.86,35000.0,17.84,17.86,17.83,17.86,35000.0
2015-05-22 15:10:00,17.85,17.86,17.85,17.85,19500.0,17.85,17.86,17.85,17.85,19500.0
2015-05-22 15:15:00,17.85,17.87,17.85,17.87,76400.0,17.85,17.87,17.85,17.87,76400.0
2015-05-22 15:20:00,17.86,17.89,17.86,17.89,54500.0,17.86,17.89,17.86,17.89,54500.0
2015-05-22 15:25:00,17.89,17.89,17.88,17.88,34000.0,17.89,17.89,17.88,17.88,34000.0
2015-05-22 15:30:00,17.88,17.89,17.88,17.88,52000.0,17.88,17.89,17.88,17.88,52000.0
2015-05-22 15:35:00,17.88,17.89,17.87,17.88,79200.0,17.88,17.89,17.87,17.88,79200.0
2015-05-22 15:40:00,17.88,17.88,17.85,17.86,75400.0,17.88,17.88,17.85,17.86,75400.0
2015-05-22 15:45:00,17.86,17.87,17.84,17.84,68100.0,17.86,17.87,17.84,17.84,68100.0
2015-05-22 15:50:00,17.84,17.85,17.84,17.84,84300.0,17.84,17.85,17.84,17.84,84300.0
2015-05-22 15:55:00,17.84,17.85,17.82,17.83,303700.0,17.84,17.85,17.82,17.83,303700.0
2015-05-26 09:30:00,17.72,17.83,17.71,17.78,116900.0,17.72,17.83,17.71,17.78,116900.0
2015-05-26 09:35:00,17.78,17.84,17.75,17.82,27400.0,17.78,17.84,17.75,17.82,27400.0
2015-05-26 09:40:00,17.82,17.87,17.82,17.87,134400.0,17.82,17.87,17.82,17.87,134400.0
2015-05-26 09:45:00,17.87,17.87,17.82,17.82,204800.0,17.87,17.87,17.82,17.82,204800.0
2015-05-26 09:50:00,17.81,17.84,17.8,17.82,116700.0,17.81,17.84,17.8,17.82,116700.0
2015-05-26 09:55:00,17.83,17.83,17.8,17.82,55600.0,17.83,17.83,17.8,17.82,55600.0
2015-05-26 10:00:00,17.81,17.83,17.8,17.82,81000.0,17.81,17.83,17.8,17.82,81000.0
2015-05-26 10:05:00,17.81,17.84,17.8,17.82,67900.0,17.81,17.84,17.8,17.82,67900.0
2015-05-26 10:10:00,17.82,17.83,17.8,17.82,53200.0,17.82,17.83,17.8,17.82,53200.0
2015-05-26 10:15:00,17.81,17.83,17.78,17.8,140000.0,17.81,17.83,17.78,17.8,140000.0
2015-05-26 10:20:00,17.79,17.83,17.79,17.82,43200.0,17.79,17.83,17.79,17.82,43200.0
2015-05-26 10:25:00,17.82,17.85,17.82,17.83,70900.0,17.82,17.85,17.82,17.83,70900.0
2015-05-26 10:30:00,17.82,17.82,17.78,17.79,176000.0,17.82,17.82,17.78,17.79,176000.0
2015-05-26 10:35:00,17.78,17.8,17.75,17.79,35700.0,17.78,17.8,17.75,17.79,35700.0
2015-05-26 10:40:00,17.78,17.81,17.78,17.8,33000.0,17.78,17.81,17.78,17.8,33000.0
2015-05-26 10:45:00,17.81,17.81,17.8,17.8,40300.0,17.81,17.81,17.8,17.8,40300.0
2015-05-26 10:50:00,17.81,17.81,17.77,17.78,32100.0,17.81,17.81,17.77,17.78,32100.0
2015-05-26 10:55:00,17.78,17.79,17.77,17.79,16800.0,17.78,17.79,17.77,17.79,16800.0
2015-05-26 11:00:00,17.79,17.79,17.76,17.76,48100.0,17.79,17.79,17.76,17.76,48100.0
2015-05-26 11:05:00,17.76,17.78,17.76,17.78,27700.0,17.76,17.78,17.76,17.78,27700.0
2015-05-26 11:10:00,17.78,17.78,17.76,17.76,32700.0,17.78,17.78,17.76,17.76,32700.0
2015-05-26 11:15:00,17.76,17.8,17.76,17.78,73300.0,17.76,17.8,17.76,17.78,73300.0
2015-05-26 11:20:00,17.78,17.81,17.78,17.8,138200.0,17.78,17.81,17.78,17.8,138200.0
2015-05-26 11:25:00,17.8,17.81,17.78,17.8,42900.0,17.8,17.81,17.78,17.8,42900.0
2015-05-26 11:30:00,17.8,17.85,17.8,17.85,65200.0,17.8,17.85,17.8,17.85,65200.0
2015-05-26 11:35:00,17.84,17.86,17.84,17.85,29300.0,17.84,17.86,17.84,17.85,29300.0
2015-05-26 11:40:00,17.84,17.85,17.84,17.85,17100.0,17.84,17.85,17.84,17.85,17100.0
2015-05-26 11:45:00,17.85,17.85,17.84,17.84,23000.0,17.85,17.85,17.84,17.84,23000.0
2015-05-26 11:50:00,17.85,17.85,17.82,17.83,62200.0,17.85,17.85,17.82,17.83,62200.0
2015-05-26 11:55:00,17.83,17.84,17.83,17.84,16000.0,17.83,17.84,17.83,17.84,16000.0
2015-05-26 12:00:00,17.84,17.84,17.83,17.83,1500.0,17.84,17.84,17.83,17.83,1500.0
2015-05-26 12:05:00,17.83,17.84,17.81,17.81,34100.0,17.83,17.84,17.81,17.81,34100.0
2015-05-26 12:10:00,17.82,17.83,17.81,17.82,30500.0,17.82,17.83,17.81,17.82,30500.0
2015-05-26 12:15:00,17.82,17.83,17.82,17.82,10200.0,17.82,17.83,17.82,17.82,10200.0
2015-05-26 12:20:00,17.82,17.83,17.82,17.82,29700.0,17.82,17.83,17.82,17.82,29700.0
2015-05-26 12:25:00,17.82,17.83,17.82,17.82,3300.0,17.82,17.83,17.82,17.82,3300.0
2015-05-26 12:30:00,17.82,17.83,17.8,17.81,25100.0,17.82,17.83,17.8,17.81,25100.0
2015-05-26 12:35:00,17.8,17.81,17.8,17.8,4900.0,17.8,17.81,17.8,17.8,4900.0
2015-05-26 12:40:00,17.81,17.81,17.8,17.8,1600.0,17.81,17.81,17.8,17.8,1600.0
2015-05-26 12:45:00,17.8,17.81,17.8,17.8,37000.0,17.8,17.81,17.8,17.8,37000.0
2015-05-26 12:50:00,17.8,17.81,17.8,17.81,111200.0,17.8,17.81,17.8,17.81,111200.0
2015-05-26 12:55:00,17.81,17.82,17.8,17.8,29200.0,17.81,17.82,17.8,17.8,29200.0
2015-05-26 13:00:00,17.8,17.82,17.8,17.8,36800.0,17.8,17.82,17.8,17.8,36800.0
2015-05-26 13:05:00,17.79,17.8,17.77,17.79,300600.0,17.79,17.8,17.77,17.79,300600.0
2015-05-26 13:10:00,17.79,17.8,17.77,17.78,36400.0,17.79,17.8,17.77,17.78,36400.0
2015-05-26 13:15:00,17.78,17.79,17.78,17.78,37300.0,17.78,17.79,17.78,17.78,37300.0
2015-05-26 13:20:00,17.78,17.81,17.78,17.81,50800.0,17.78,17.81,17.78,17.81,50800.0
2015-05-26 13:25:00,17.81,17.84,17.8,17.82,90000.0,17.81,17.84,17.8,17.82,90000.0
2015-05-26 13:30:00,17.82,17.83,17.81,17.81,42400.0,17.82,17.83,17.81,17.81,42400.0
2015-05-26 13:35:00,17.82,17.84,17.79,17.8,170500.0,17.82,17.84,17.79,17.8,170500.0
2015-05-26 13:40:00,17.8,17.83,17.8,17.8,44100.0,17.8,17.83,17.8,17.8,44100.0
2015-05-26 13:45:00,17.8,17.83,17.8,17.81,175300.0,17.8,17.83,17.8,17.81,175300.0
2015-05-26 13:50:00,17.81,17.81,17.79,17.8,41400.0,17.81,17.81,17.79,17.8,41400.0
2015-05-26 13:55:00,17.8,17.81,17.77,17.78,34700.0,17.8,17.81,17.77,17.78,34700.0
2015-05-26 14:00:00,17.78,17.79,17.77,17.78,39500.0,17.78,17.79,17.77,17.78,39500.0
2015-05-26 14:05:00,17.78,17.78,17.77,17.78,15400.0,17.78,17.78,17.77,17.78,15400.0
2015-05-26 14:10:00,17.78,17.78,17.77,17.78,7200.0,17.78,17.78,17.77,17.78,7200.0
2015-05-26 14:15:00,17.77,17.79,17.77,17.78,35400.0,17.77,17.79,17.77,17.78,35400.0
2015-05-26 14:20:00,17.78,17.78,17.76,17.77,52100.0,17.78,17.78,17.76,17.77,52100.0
2015-05-26 14:25:00,17.78,17.79,17.76,17.77,56000.0,17.78,17.79,17.76,17.77,56000.0
2015-05-26 14:30:00,17.77,17.78,17.77,17.78,19500.0,17.77,17.78,17.77,17.78,19500.0
2015-05-26 14:35:00,17.77,17.78,17.77,17.78,13100.0,17.77,17.78,17.77,17.78,13100.0
2015-05-26 14:40:00,17.78,17.79,17.77,17.79,30100.0,17.78,17.79,17.77,17.79,30100.0
2015-05-26 14:45:00,17.79,17.8,17.77,17.77,59000.0,17.79,17.8,17.77,17.77,59000.0
2015-05-26 14:50:00,17.77,17.78,17.75,17.76,69400.0,17.77,17.78,17.75,17.76,69400.0
2015-05-26 14:55:00,17.75,17.76,17.74,17.75,93300.0,17.75,17.76,17.74,17.75,93300.0
2015-05-26 15:00:00,17.75,17.78,17.74,17.78,119800.0,17.75,17.78,17.74,17.78,119800.0
2015-05-26 15:05:00,17.78,17.79,17.78,17.79,41500.0,17.78,17.79,17.78,17.79,41500.0
2015-05-26 15:10:00,17.79,17.79,17.77,17.77,196600.0,17.79,17.79,17.77,17.77,196600.0
2015-05-26 15:15:00,17.78,17.78,17.76,17.77,232400.0,17.78,17.78,17.76,17.77,232400.0
2015-05-26 15:20:00,17.77,17.8,17.77,17.8,215100.0,17.77,17.8,17.77,17.8,215100.0
2015-05-26 15:25:00,17.8,17.8,17.77,17.79,70900.0,17.8,17.8,17.77,17.79,70900.0
2015-05-26 15:30:00,17.79,17.8,17.77,17.8,165300.0,17.79,17.8,17.77,17.8,165300.0
2015-05-26 15:35:00,17.79,17.8,17.76,17.77,419400.0,17.79,17.8,17.76,17.77,419400.0
2015-05-26 15:40:00,17.77,17.79,17.76,17.79,270400.0,17.77,17.79,17.76,17.79,270400.0
2015-05-26 15:45:00,17.79,17.81,17.78,17.79,202000.0,17.79,17.81,17.78,17.79,202000.0
2015-05-26 15:50:00,17.8,17.8,17.77,17.77,167700.0,17.8,17.8,17.77,17.77,167700.0
2015-05-26 15:55:00,17.77,17.79,17.76,17.77,372300.0,17.77,17.79,17.76,17.77,372300.0
2015-05-27 09:30:00,17.93,17.94,17.8,17.86,89100.0,17.93,17.94,17.8,17.86,89100.0
2015-05-27 09:35:00,17.84,17.92,17.83,17.89,179700.0,17.84,17.92,17.83,17.89,179700.0
2015-05-27 09:40:00,17.89,17.9,17.84,17.86,81600.0,17.89,17.9,17.84,17.86,81600.0
2015-05-27 09:45:00,17.86,17.87,17.79,17.81,143300.0,17.86,17.87,17.79,17.81,143300.0
2015-05-27 09:50:00,17.81,17.86,17.81,17.84,327000.0,17.81,17.86,17.81,17.84,327000.0
2015-05-27 09:55:00,17.84,17.85,17.78,17.79,55300.0,17.84,17.85,17.78,17.79,55300.0
2015-05-27 10:00:00,17.8,17.82,17.76,17.78,49500.0,17.8,17.82,17.76,17.78,49500.0
2015-05-27 10:05:00,17.78,17.8,17.78,17.8,59700.0,17.78,17.8,17.78,17.8,59700.0
2015-05-27 10:10:00,17.8,17.8,17.78,17.79,65000.0,17.8,17.8,17.78,17.79,65000.0
2015-05-27 10:15:00,17.79,17.8,17.79,17.79,14300.0,17.79,17.8,17.79,17.79,14300.0
2015-05-27 10:20:00,17.79,17.81,17.79,17.8,38300.0,17.79,17.81,17.79,17.8,38300.0
2015-05-27 10:25:00,17.8,17.81,17.78,17.79,75300.0,17.8,17.81,17.78,17.79,75300.0
2015-05-27 10:30:00,17.79,17.81,17.79,17.8,78900.0,17.79,17.81,17.79,17.8,78900.0
2015-05-27 10:35:00,17.8,17.81,17.8,17.8,15900.0,17.8,17.81,17.8,17.8,15900.0
2015-05-27 10:40:00,17.8,17.81,17.8,17.8,5300.0,17.8,17.81,17.8,17.8,5300.0
2015-05-27 10:45:00,17.8,17.81,17.8,17.8,14800.0,17.8,17.81,17.8,17.8,14800.0
2015-05-27 10:50:00,17.8,17.81,17.8,17.81,37500.0,17.8,17.81,17.8,17.81,37500.0
2015-05-27 10:55:00,17.8,17.82,17.8,17.81,42400.0,17.8,17.82,17.8,17.81,42400.0
2015-05-27 11:00:00,17.82,17.82,17.81,17.82,33200.0,17.82,17.82,17.81,17.82,33200.0
2015-05-27 11:05:00,17.82,17.82,17.8,17.8,79800.0,17.82,17.82,17.8,17.8,79800.0
2015-05-27 11:10:00,17.8,17.83,17.79,17.83,283600.0,17.8,17.83,17.79,17.83,283600.0
2015-05-27 11:15:00,17.83,17.85,17.82,17.82,65100.0,17.83,17.85,17.82,17.82,65100.0
2015-05-27 11:20:00,17.82,17.83,17.8,17.81,169600.0,17.82,17.83,17.8,17.81,169600.0
2015-05-27 11:25:00,17.81,17.83,17.81,17.82,19000.0,17.81,17.83,17.81,17.82,19000.0
2015-05-27 11:30:00,17.82,17.83,17.8,17.82,64000.0,17.82,17.83,17.8,17.82,64000.0
2015-05-27 11:35:00,17.82,17.86,17.81,17.86,134800.0,17.82,17.86,17.81,17.86,134800.0
2015-05-27 11:40:00,17.86,17.87,17.85,17.87,21300.0,17.86,17.87,17.85,17.87,21300.0
2015-05-27 11:45:00,17.86,17.9,17.86,17.89,63000.0,17.86,17.9,17.86,17.89,63000.0
2015-05-27 11:50:00,17.89,17.9,17.88,17.89,13500.0,17.89,17.9,17.88,17.89,13500.0
2015-05-27 11:55:00,17.9,17.91,17.89,17.89,22500.0,17.9,17.91,17.89,17.89,22500.0
2015-05-27 12:00:00,17.89,17.9,17.89,17.89,6400.0,17.89,17.9,17.89,17.89,6400.0
2015-05-27 12:05:00,17.89,17.89,17.86,17.87,92300.0,17.89,17.89,17.86,17.87,92300.0
2015-05-27 12:10:00,17.87,17.89,17.86,17.86,47600.0,17.87,17.89,17.86,17.86,47600.0
2015-05-27 12:15:00,17.86,17.87,17.86,17.86,10800.0,17.86,17.87,17.86,17.86,10800.0
2015-05-27 12:20:00,17.86,17.87,17.85,17.86,71100.0,17.86,17.87,17.85,17.86,71100.0
2015-05-27 12:25:00,17.86,17.88,17.85,17.87,22400.0,17.86,17.88,17.85,17.87,22400.0
2015-05-27 12:30:00,17.87,17.87,17.86,17.87,22700.0,17.87,17.87,17.86,17.87,22700.0
2015-05-27 12:35:00,17.86,17.87,17.86,17.87,8300.0,17.86,17.87,17.86,17.87,8300.0
2015-05-27 12:40:00,17.86,17.88,17.86,17.88,21700.0,17.86,17.88,17.86,17.88,21700.0
2015-05-27 12:45:00,17.88,17.88,17.87,17.88,5300.0,17.88,17.88,17.87,17.88,5300.0
2015-05-27 12:50:00,17.87,17.88,17.87,17.87,9600.0,17.87,17.88,17.87,17.87,9600.0
2015-05-27 12:55:00,17.87,17.88,17.87,17.88,19200.0,17.87,17.88,17.87,17.88,19200.0
2015-05-27 13:00:00,17.88,17.9,17.87,17.9,72500.0,17.88,17.9,17.87,17.9,72500.0
2015-05-27 13:05:00,17.89,17.9,17.89,17.89,11500.0,17.89,17.9,17.89,17.89,11500.0
2015-05-27 13:10:00,17.89,17.91,17.89,17.89,52300.0,17.89,17.91,17.89,17.89,52300.0
2015-05-27 13:15:00,17.89,17.9,17.89,17.9,8100.0,17.89,17.9,17.89,17.9,8100.0
2015-05-27 13:20:00,17.89,17.9,17.87,17.87,109400.0,17.89,17.9,17.87,17.87,109400.0
2015-05-27 13:25:00,17.87,17.88,17.85,17.85,47500.0,17.87,17.88,17.85,17.85,47500.0
2015-05-27 13:30:00,17.85,17.86,17.85,17.85,13900.0,17.85,17.86,17.85,17.85,13900.0
2015-05-27 13:35:00,17.85,17.86,17.84,17.84,18800.0,17.85,17.86,17.84,17.84,18800.0
2015-05-27 13:40:00,17.84,17.85,17.84,17.85,18100.0,17.84,17.85,17.84,17.85,18100.0
2015-05-27 13:45:00,17.85,17.86,17.84,17.86,43100.0,17.85,17.86,17.84,17.86,43100.0
2015-05-27 13:50:00,17.86,17.87,17.85,17.87,36300.0,17.86,17.87,17.85,17.87,36300.0
2015-05-27 13:55:00,17.87,17.88,17.86,17.88,18900.0,17.87,17.88,17.86,17.88,18900.0
2015-05-27 14:00:00,17.87,17.89,17.87,17.89,23500.0,17.87,17.89,17.87,17.89,23500.0
2015-05-27 14:05:00,17.89,17.9,17.88,17.89,11600.0,17.89,17.9,17.88,17.89,11600.0
2015-05-27 14:10:00,17.9,17.9,17.87,17.88,66300.0,17.9,17.9,17.87,17.88,66300.0
2015-05-27 14:15:00,17.88,17.91,17.88,17.91,26000.0,17.88,17.91,17.88,17.91,26000.0
2015-05-27 14:20:00,17.9,17.91,17.89,17.9,26500.0,17.9,17.91,17.89,17.9,26500.0
2015-05-27 14:25:00,17.89,17.91,17.89,17.91,36500.0,17.89,17.91,17.89,17.91,36500.0
2015-05-27 14:30:00,17.9,17.92,17.9,17.91,35600.0,17.9,17.92,17.9,17.91,35600.0
2015-05-27 14:35:00,17.92,17.92,17.91,17.92,13200.0,17.92,17.92,17.91,17.92,13200.0
2015-05-27 14:40:00,17.91,17.93,17.91,17.92,60700.0,17.91,17.93,17.91,17.92,60700.0
2015-05-27 14:45:00,17.93,17.93,17.91,17.92,45500.0,17.93,17.93,17.91,17.92,45500.0
2015-05-27 14:50:00,17.93,17.93,17.92,17.93,13300.0,17.93,17.93,17.92,17.93,13300.0
2015-05-27 14:55:00,17.93,17.95,17.92,17.94,87000.0,17.93,17.95,17.92,17.94,87000.0
2015-05-27 15:00:00,17.95,17.95,17.93,17.94,58500.0,17.95,17.95,17.93,17.94,58500.0
2015-05-27 15:05:00,17.94,17.96,17.94,17.96,29000.0,17.94,17.96,17.94,17.96,29000.0
2015-05-27 15:10:00,17.96,17.96,17.95,17.96,14800.0,17.96,17.96,17.95,17.96,14800.0
2015-05-27 15:15:00,17.96,17.97,17.95,17.97,38900.0,17.96,17.97,17.95,17.97,38900.0
2015-05-27 15:20:00,17.96,17.97,17.94,17.95,72300.0,17.96,17.97,17.94,17.95,72300.0
2015-05-27 15:25:00,17.95,17.95,17.93,17.94,41900.0,17.95,17.95,17.93,17.94,41900.0
2015-05-27 15:30:00,17.94,17.95,17.92,17.93,182300.0,17.94,17.95,17.92,17.93,182300.0
2015-05-27 15:35:00,17.93,17.96,17.93,17.96,146900.0,17.93,17.96,17.93,17.96,146900.0
2015-05-27 15:40:00,17.96,17.97,17.94,17.95,58600.0,17.96,17.97,17.94,17.95,58600.0
2015-05-27 15:45:00,17.95,17.96,17.94,17.95,178200.0,17.95,17.96,17.94,17.95,178200.0
2015-05-27 15:50:00,17.95,17.99,17.94,17.97,209500.0,17.95,17.99,17.94,17.97,209500.0
2015-05-27 15:55:00,17.97,18.0,17.97,17.98,824000.0,17.97,18.0,17.97,17.98,824000.0
2015-05-28 09:30:00,17.97,17.99,17.91,17.98,144600.0,17.97,17.99,17.91,17.98,144600.0
2015-05-28 09:35:00,17.98,18.08,17.98,18.06,90500.0,17.98,18.08,17.98,18.06,90500.0
2015-05-28 09:40:00,18.07,18.1,18.04,18.1,97300.0,18.07,18.1,18.04,18.1,97300.0
2015-05-28 09:45:00,18.1,18.1,18.04,18.07,144900.0,18.1,18.1,18.04,18.07,144900.0
2015-05-28 09:50:00,18.06,18.07,17.95,17.95,932900.0,18.06,18.07,17.95,17.95,932900.0
2015-05-28 09:55:00,17.95,17.97,17.9,17.96,512000.0,17.95,17.97,17.9,17.96,512000.0
2015-05-28 10:00:00,17.96,18.04,17.95,18.03,302600.0,17.96,18.04,17.95,18.03,302600.0
2015-05-28 10:05:00,18.02,18.03,17.99,18.02,230400.0,18.02,18.03,17.99,18.02,230400.0
2015-05-28 10:10:00,18.03,18.03,17.99,18.01,85100.0,18.03,18.03,17.99,18.01,85100.0
2015-05-28 10:15:00,18.02,18.06,18.0,18.06,180000.0,18.02,18.06,18.0,18.06,180000.0
2015-05-28 10:20:00,18.06,18.09,18.03,18.04,217500.0,18.06,18.09,18.03,18.04,217500.0
2015-05-28 10:25:00,18.04,18.06,18.03,18.05,142700.0,18.04,18.06,18.03,18.05,142700.0
2015-05-28 10:30:00,18.04,18.05,18.04,18.05,163800.0,18.04,18.05,18.04,18.05,163800.0
2015-05-28 10:35:00,18.04,18.06,18.04,18.06,214300.0,18.04,18.06,18.04,18.06,214300.0
2015-05-28 10:40:00,18.05,18.11,18.04,18.11,249700.0,18.05,18.11,18.04,18.11,249700.0
2015-05-28 10:45:00,18.11,18.14,18.09,18.1,250700.0,18.11,18.14,18.09,18.1,250700.0
2015-05-28 10:50:00,18.11,18.11,18.09,18.09,55400.0,18.11,18.11,18.09,18.09,55400.0
2015-05-28 10:55:00,18.09,18.12,18.06,18.07,103700.0,18.09,18.12,18.06,18.07,103700.0
2015-05-28 11:00:00,18.07,18.08,18.06,18.07,160700.0,18.07,18.08,18.06,18.07,160700.0
2015-05-28 11:05:00,18.07,18.12,18.07,18.1,229100.0,18.07,18.12,18.07,18.1,229100.0
2015-05-28 11:10:00,18.11,18.15,18.1,18.15,169500.0,18.11,18.15,18.1,18.15,169500.0
2015-05-28 11:15:00,18.15,18.16,18.14,18.14,157800.0,18.15,18.16,18.14,18.14,157800.0
2015-05-28 11:20:00,18.14,18.2,18.13,18.17,273300.0,18.14,18.2,18.13,18.17,273300.0
2015-05-28 11:25:00,18.17,18.21,18.16,18.18,283000.0,18.17,18.21,18.16,18.18,283000.0
2015-05-28 11:30:00,18.19,18.2,18.16,18.2,436400.0,18.19,18.2,18.16,18.2,436400.0
2015-05-28 11:35:00,18.19,18.2,18.16,18.18,1416000.0,18.19,18.2,18.16,18.18,1416000.0
2015-05-28 11:40:00,18.19,18.24,18.18,18.23,205900.0,18.19,18.24,18.18,18.23,205900.0
2015-05-28 11:45:00,18.23,18.26,18.21,18.23,1555100.0,18.23,18.26,18.21,18.23,1555100.0
2015-05-28 11:50:00,18.23,18.27,18.19,18.2,331700.0,18.23,18.27,18.19,18.2,331700.0
2015-05-28 11:55:00,18.2,18.25,18.19,18.23,305800.0,18.2,18.25,18.19,18.23,305800.0
2015-05-28 12:00:00,18.23,18.27,18.22,18.25,501300.0,18.23,18.27,18.22,18.25,501300.0
2015-05-28 12:05:00,18.25,18.32,18.24,18.31,359800.0,18.25,18.32,18.24,18.31,359800.0
2015-05-28 12:10:00,18.31,18.34,18.3,18.34,539100.0,18.31,18.34,18.3,18.34,539100.0
2015-05-28 12:15:00,18.33,18.35,18.31,18.33,833000.0,18.33,18.35,18.31,18.33,833000.0
2015-05-28 12:20:00,18.33,18.36,18.32,18.33,196100.0,18.33,18.36,18.32,18.33,196100.0
2015-05-28 12:25:00,18.33,18.34,18.27,18.27,189100.0,18.33,18.34,18.27,18.27,189100.0
2015-05-28 12:30:00,18.27,18.28,18.24,18.26,184500.0,18.27,18.28,18.24,18.26,184500.0
2015-05-28 12:35:00,18.26,18.28,18.24,18.26,254700.0,18.26,18.28,18.24,18.26,254700.0
2015-05-28 12:40:00,18.25,18.34,18.25,18.34,165800.0,18.25,18.34,18.25,18.34,165800.0
2015-05-28 12:45:00,18.33,18.34,18.29,18.3,105600.0,18.33,18.34,18.29,18.3,105600.0
2015-05-28 12:50:00,18.3,18.34,18.29,18.34,136600.0,18.3,18.34,18.29,18.34,136600.0
2015-05-28 12:55:00,18.35,18.36,18.33,18.34,219500.0,18.35,18.36,18.33,18.34,219500.0
2015-05-28 13:00:00,18.34,18.37,18.33,18.36,262800.0,18.34,18.37,18.33,18.36,262800.0
2015-05-28 13:05:00,18.36,18.37,18.34,18.36,145600.0,18.36,18.37,18.34,18.36,145600.0
2015-05-28 13:10:00,18.36,18.37,18.35,18.37,49000.0,18.36,18.37,18.35,18.37,49000.0
2015-05-28 13:15:00,18.37,18.38,18.36,18.38,83000.0,18.37,18.38,18.36,18.38,83000.0
2015-05-28 13:20:00,18.38,18.38,18.34,18.34,105200.0,18.38,18.38,18.34,18.34,105200.0
2015-05-28 13:25:00,18.35,18.37,18.34,18.37,95200.0,18.35,18.37,18.34,18.37,95200.0
2015-05-28 13:30:00,18.37,18.37,18.36,18.37,62800.0,18.37,18.37,18.36,18.37,62800.0
2015-05-28 13:35:00,18.37,18.41,18.35,18.36,579100.0,18.37,18.41,18.35,18.36,579100.0
2015-05-28 13:40:00,18.36,18.4,18.35,18.36,859000.0,18.36,18.4,18.35,18.36,859000.0
2015-05-28 13:45:00,18.36,18.37,18.33,18.35,782200.0,18.36,18.37,18.33,18.35,782200.0
2015-05-28 13:50:00,18.35,18.38,18.34,18.38,122800.0,18.35,18.38,18.34,18.38,122800.0
2015-05-28 13:55:00,18.38,18.39,18.35,18.38,161000.0,18.38,18.39,18.35,18.38,161000.0
2015-05-28 14:00:00,18.38,18.42,18.38,18.4,447300.0,18.38,18.42,18.38,18.4,447300.0
2015-05-28 14:05:00,18.41,18.44,18.39,18.41,1670500.0,18.41,18.44,18.39,18.41,1670500.0
2015-05-28 14:10:00,18.41,18.42,18.34,18.37,367900.0,18.41,18.42,18.34,18.37,367900.0
2015-05-28 14:15:00,18.37,18.41,18.36,18.38,341800.0,18.37,18.41,18.36,18.38,341800.0
2015-05-28 14:20:00,18.38,18.39,18.33,18.34,89400.0,18.38,18.39,18.33,18.34,89400.0
2015-05-28 14:25:00,18.34,18.35,18.31,18.32,98400.0,18.34,18.35,18.31,18.32,98400.0
2015-05-28 14:30:00,18.32,18.36,18.28,18.33,366800.0,18.32,18.36,18.28,18.33,366800.0
2015-05-28 14:35:00,18.33,18.37,18.32,18.33,173600.0,18.33,18.37,18.32,18.33,173600.0
2015-05-28 14:40:00,18.33,18.35,18.32,18.33,191600.0,18.33,18.35,18.32,18.33,191600.0
2015-05-28 14:45:00,18.33,18.35,18.31,18.35,226400.0,18.33,18.35,18.31,18.35,226400.0
2015-05-28 14:50:00,18.34,18.36,18.34,18.35,48300.0,18.34,18.36,18.34,18.35,48300.0
2015-05-28 14:55:00,18.35,18.39,18.35,18.39,149500.0,18.35,18.39,18.35,18.39,149500.0
2015-05-28 15:00:00,18.39,18.41,18.38,18.4,234900.0,18.39,18.41,18.38,18.4,234900.0
2015-05-28 15:05:00,18.41,18.41,18.37,18.39,217500.0,18.41,18.41,18.37,18.39,217500.0
2015-05-28 15:10:00,18.39,18.44,18.38,18.44,893200.0,18.39,18.44,18.38,18.44,893200.0
2015-05-28 15:15:00,18.44,18.45,18.4,18.4,358300.0,18.44,18.45,18.4,18.4,358300.0
2015-05-28 15:20:00,18.4,18.41,18.36,18.36,427300.0,18.4,18.41,18.36,18.36,427300.0
2015-05-28 15:25:00,18.36,18.37,18.33,18.34,149200.0,18.36,18.37,18.33,18.34,149200.0
2015-05-28 15:30:00,18.34,18.35,18.3,18.3,170500.0,18.34,18.35,18.3,18.3,170500.0
2015-05-28 15:35:00,18.3,18.35,18.3,18.32,499000.0,18.3,18.35,18.3,18.32,499000.0
2015-05-28 15:40:00,18.33,18.35,18.31,18.31,210700.0,18.33,18.35,18.31,18.31,210700.0
2015-05-28 15:45:00,18.32,18.34,18.31,18.34,193800.0,18.32,18.34,18.31,18.34,193800.0
2015-05-28 15:50:00,18.34,18.34,18.3,18.31,296000.0,18.34,18.34,18.3,18.31,296000.0
2015-05-28 15:55:00,18.3,18.31,18.26,18.26,933300.0,18.3,18.31,18.26,18.26,933300.0
2015-05-29 09:30:00,18.15,18.17,18.05,18.11,210027.0,18.15,18.17,18.05,18.11,210027.0
2015-05-29 09:35:00,18.11,18.18,18.08,18.18,127640.0,18.11,18.18,18.08,18.18,127640.0
2015-05-29 09:40:00,18.18,18.22,18.16,18.2,89218.0,18.18,18.22,18.16,18.2,89218.0
2015-05-29 09:45:00,18.2,18.34,18.19,18.34,273509.0,18.2,18.34,18.19,18.34,273509.0
2015-05-29 09:50:00,18.34,18.4,18.33,18.35,412351.0,18.34,18.4,18.33,18.35,412351.0
2015-05-29 09:55:00,18.35,18.38,18.35,18.37,104612.0,18.35,18.38,18.35,18.37,104612.0
2015-05-29 10:00:00,18.37,18.37,18.3,18.3,133723.0,18.37,18.37,18.3,18.3,133723.0
2015-05-29 10:05:00,18.3,18.38,18.27,18.37,1010881.0,18.3,18.38,18.27,18.37,1010881.0
2015-05-29 10:10:00,18.38,18.39,18.34,18.36,137732.0,18.38,18.39,18.34,18.36,137732.0
2015-05-29 10:15:00,18.36,18.38,18.35,18.36,82490.0,18.36,18.38,18.35,18.36,82490.0
2015-05-29 10:20:00,18.36,18.42,18.36,18.41,667898.0,18.36,18.42,18.36,18.41,667898.0
2015-05-29 10:25:00,18.4,18.41,18.35,18.35,127864.0,18.4,18.41,18.35,18.35,127864.0
2015-05-29 10:30:00,18.36,18.39,18.35,18.39,138680.0,18.36,18.39,18.35,18.39,138680.0
2015-05-29 10:35:00,18.39,18.42,18.38,18.41,145617.0,18.39,18.42,18.38,18.41,145617.0
2015-05-29 10:40:00,18.42,18.42,18.34,18.36,165808.0,18.42,18.42,18.34,18.36,165808.0
2015-05-29 10:45:00,18.35,18.39,18.34,18.35,583154.0,18.35,18.39,18.34,18.35,583154.0
2015-05-29 10:50:00,18.35,18.36,18.3,18.32,202670.0,18.35,18.36,18.3,18.32,202670.0
2015-05-29 10:55:00,18.32,18.34,18.26,18.29,172467.0,18.32,18.34,18.26,18.29,172467.0
2015-05-29 11:00:00,18.29,18.33,18.28,18.3,1013651.0,18.29,18.33,18.28,18.3,1013651.0
2015-05-29 11:05:00,18.3,18.31,18.25,18.26,204877.0,18.3,18.31,18.25,18.26,204877.0
2015-05-29 11:10:00,18.27,18.31,18.25,18.3,159942.0,18.27,18.31,18.25,18.3,159942.0
2015-05-29 11:15:00,18.3,18.37,18.29,18.37,171563.0,18.3,18.37,18.29,18.37,171563.0
2015-05-29 11:20:00,18.36,18.37,18.29,18.3,109166.0,18.36,18.37,18.29,18.3,109166.0
2015-05-29 11:25:00,18.3,18.3,18.27,18.28,123729.0,18.3,18.3,18.27,18.28,123729.0
2015-05-29 11:30:00,18.29,18.33,18.28,18.3,182607.0,18.29,18.33,18.28,18.3,182607.0
2015-05-29 11:35:00,18.31,18.31,18.29,18.3,68622.0,18.31,18.31,18.29,18.3,68622.0
2015-05-29 11:40:00,18.31,18.35,18.3,18.34,55765.0,18.31,18.35,18.3,18.34,55765.0
2015-05-29 11:45:00,18.34,18.36,18.33,18.35,67777.0,18.34,18.36,18.33,18.35,67777.0
2015-05-29 11:50:00,18.35,18.37,18.34,18.37,196474.0,18.35,18.37,18.34,18.37,196474.0
2015-05-29 11:55:00,18.36,18.37,18.35,18.36,354339.0,18.36,18.37,18.35,18.36,354339.0
2015-05-29 12:00:00,18.36,18.44,18.36,18.41,241939.0,18.36,18.44,18.36,18.41,241939.0
2015-05-29 12:05:00,18.41,18.45,18.36,18.44,220171.0,18.41,18.45,18.36,18.44,220171.0
2015-05-29 12:10:00,18.44,18.47,18.43,18.46,117502.0,18.44,18.47,18.43,18.46,117502.0
2015-05-29 12:15:00,18.45,18.46,18.37,18.38,147260.0,18.45,18.46,18.37,18.38,147260.0
2015-05-29 12:20:00,18.38,18.41,18.37,18.41,137657.0,18.38,18.41,18.37,18.41,137657.0
2015-05-29 12:25:00,18.41,18.41,18.4,18.4,17170.0,18.41,18.41,18.4,18.4,17170.0
2015-05-29 12:30:00,18.4,18.44,18.4,18.44,202203.0,18.4,18.44,18.4,18.44,202203.0
2015-05-29 12:35:00,18.44,18.46,18.4,18.45,97433.0,18.44,18.46,18.4,18.45,97433.0
2015-05-29 12:40:00,18.45,18.47,18.44,18.47,193608.0,18.45,18.47,18.44,18.47,193608.0
2015-05-29 12:45:00,18.47,18.52,18.46,18.5,309832.0,18.47,18.52,18.46,18.5,309832.0
2015-05-29 12:50:00,18.5,18.51,18.49,18.5,1169334.0,18.5,18.51,18.49,18.5,1169334.0
2015-05-29 12:55:00,18.51,18.53,18.49,18.5,183962.0,18.51,18.53,18.49,18.5,183962.0
2015-05-29 13:00:00,18.5,18.54,18.49,18.51,117689.0,18.5,18.54,18.49,18.51,117689.0
2015-05-29 13:05:00,18.51,18.52,18.5,18.52,126641.0,18.51,18.52,18.5,18.52,126641.0
2015-05-29 13:10:00,18.51,18.54,18.5,18.5,156455.0,18.51,18.54,18.5,18.5,156455.0
2015-05-29 13:15:00,18.5,18.53,18.48,18.52,183845.0,18.5,18.53,18.48,18.52,183845.0
2015-05-29 13:20:00,18.52,18.53,18.5,18.52,67118.0,18.52,18.53,18.5,18.52,67118.0
2015-05-29 13:25:00,18.52,18.52,18.51,18.52,62979.0,18.52,18.52,18.51,18.52,62979.0
2015-05-29 13:30:00,18.52,18.54,18.51,18.52,96766.0,18.52,18.54,18.51,18.52,96766.0
2015-05-29 13:35:00,18.52,18.52,18.51,18.52,94041.0,18.52,18.52,18.51,18.52,94041.0
2015-05-29 13:40:00,18.52,18.56,18.51,18.56,241751.0,18.52,18.56,18.51,18.56,241751.0
2015-05-29 13:45:00,18.56,18.58,18.55,18.57,192628.0,18.56,18.58,18.55,18.57,192628.0
2015-05-29 13:50:00,18.57,18.58,18.57,18.57,144937.0,18.57,18.58,18.57,18.57,144937.0
2015-05-29 13:55:00,18.57,18.58,18.56,18.57,135129.0,18.57,18.58,18.56,18.57,135129.0
2015-05-29 14:00:00,18.57,18.58,18.57,18.57,125419.0,18.57,18.58,18.57,18.57,125419.0
2015-05-29 14:05:00,18.57,18.6,18.57,18.58,433290.0,18.57,18.6,18.57,18.58,433290.0
2015-05-29 14:10:00,18.58,18.59,18.57,18.58,374114.0,18.58,18.59,18.57,18.58,374114.0
2015-05-29 14:15:00,18.58,18.62,18.57,18.58,5635886.0,18.58,18.62,18.57,18.58,5635886.0
2015-05-29 14:20:00,18.58,18.59,18.5,18.51,234131.0,18.58,18.59,18.5,18.51,234131.0
2015-05-29 14:25:00,18.5,18.51,18.49,18.5,172397.0,18.5,18.51,18.49,18.5,172397.0
2015-05-29 14:30:00,18.5,18.51,18.47,18.48,132373.0,18.5,18.51,18.47,18.48,132373.0
2015-05-29 14:35:00,18.48,18.52,18.47,18.51,324973.0,18.48,18.52,18.47,18.51,324973.0
2015-05-29 14:40:00,18.5,18.53,18.49,18.52,261272.0,18.5,18.53,18.49,18.52,261272.0
2015-05-29 14:45:00,18.52,18.52,18.42,18.42,447771.0,18.52,18.52,18.42,18.42,447771.0
2015-05-29 14:50:00,18.42,18.44,18.42,18.44,322407.0,18.42,18.44,18.42,18.44,322407.0
2015-05-29 14:55:00,18.44,18.44,18.39,18.43,407932.0,18.44,18.44,18.39,18.43,407932.0
2015-05-29 15:00:00,18.43,18.43,18.33,18.41,802463.0,18.43,18.43,18.33,18.41,802463.0
2015-05-29 15:05:00,18.41,18.46,18.39,18.42,609041.0,18.41,18.46,18.39,18.42,609041.0
2015-05-29 15:10:00,18.42,18.44,18.38,18.38,336576.0,18.42,18.44,18.38,18.38,336576.0
2015-05-29 15:15:00,18.39,18.4,18.36,18.38,571393.0,18.39,18.4,18.36,18.38,571393.0
2015-05-29 15:20:00,18.38,18.42,18.37,18.39,383696.0,18.38,18.42,18.37,18.39,383696.0
2015-05-29 15:25:00,18.39,18.4,18.39,18.39,211262.0,18.39,18.4,18.39,18.39,211262.0
2015-05-29 15:30:00,18.39,18.4,18.34,18.38,732543.0,18.39,18.4,18.34,18.38,732543.0
2015-05-29 15:35:00,18.38,18.38,18.35,18.35,295202.0,18.38,18.38,18.35,18.35,295202.0
2015-05-29 15:40:00,18.35,18.37,18.34,18.35,545891.0,18.35,18.37,18.34,18.35,545891.0
2015-05-29 15:45:00,18.36,18.37,18.33,18.33,560599.0,18.36,18.37,18.33,18.33,560599.0
2015-05-29 15:50:00,18.34,18.34,18.27,18.3,1144585.0,18.34,18.34,18.27,18.3,1144585.0
2015-05-29 15:55:00,18.29,18.3,18.24,18.26,1380828.0,18.29,18.3,18.24,18.26,1380828.0
2015-06-01 09:30:00,18.36,18.36,18.27,18.34,244201.0,18.36,18.36,18.27,18.34,244201.0
2015-06-01 09:35:00,18.34,18.35,18.31,18.32,87998.0,18.34,18.35,18.31,18.32,87998.0
2015-06-01 09:40:00,18.32,18.35,18.28,18.28,79186.0,18.32,18.35,18.28,18.28,79186.0
2015-06-01 09:45:00,18.28,18.32,18.27,18.29,135672.0,18.28,18.32,18.27,18.29,135672.0
2015-06-01 09:50:00,18.29,18.32,18.26,18.3,138583.0,18.29,18.32,18.26,18.3,138583.0
2015-06-01 09:55:00,18.3,18.31,18.28,18.29,67909.0,18.3,18.31,18.28,18.29,67909.0
2015-06-01 10:00:00,18.29,18.35,18.28,18.32,58535.0,18.29,18.35,18.28,18.32,58535.0
2015-06-01 10:05:00,18.32,18.33,18.29,18.33,58367.0,18.32,18.33,18.29,18.33,58367.0
2015-06-01 10:10:00,18.33,18.34,18.27,18.29,49949.0,18.33,18.34,18.27,18.29,49949.0
2015-06-01 10:15:00,18.29,18.29,18.23,18.25,190416.0,18.29,18.29,18.23,18.25,190416.0
2015-06-01 10:20:00,18.25,18.33,18.24,18.33,103112.0,18.25,18.33,18.24,18.33,103112.0
2015-06-01 10:25:00,18.33,18.35,18.3,18.35,102273.0,18.33,18.35,18.3,18.35,102273.0
2015-06-01 10:30:00,18.34,18.36,18.32,18.35,75539.0,18.34,18.36,18.32,18.35,75539.0
2015-06-01 10:35:00,18.35,18.36,18.31,18.35,71964.0,18.35,18.36,18.31,18.35,71964.0
2015-06-01 10:40:00,18.34,18.39,18.32,18.38,159869.0,18.34,18.39,18.32,18.38,159869.0
2015-06-01 10:45:00,18.38,18.44,18.37,18.41,133581.0,18.38,18.44,18.37,18.41,133581.0
2015-06-01 10:50:00,18.41,18.47,18.4,18.46,159813.0,18.41,18.47,18.4,18.46,159813.0
2015-06-01 10:55:00,18.45,18.49,18.41,18.48,109390.0,18.45,18.49,18.41,18.48,109390.0
2015-06-01 11:00:00,18.49,18.5,18.47,18.5,85831.0,18.49,18.5,18.47,18.5,85831.0
2015-06-01 11:05:00,18.5,18.5,18.46,18.47,104060.0,18.5,18.5,18.46,18.47,104060.0
2015-06-01 11:10:00,18.48,18.52,18.47,18.5,127041.0,18.48,18.52,18.47,18.5,127041.0
2015-06-01 11:15:00,18.49,18.5,18.48,18.48,36621.0,18.49,18.5,18.48,18.48,36621.0
2015-06-01 11:20:00,18.48,18.55,18.48,18.55,91158.0,18.48,18.55,18.48,18.55,91158.0
2015-06-01 11:25:00,18.55,18.55,18.51,18.51,164385.0,18.55,18.55,18.51,18.51,164385.0
2015-06-01 11:30:00,18.51,18.52,18.48,18.5,48080.0,18.51,18.52,18.48,18.5,48080.0
2015-06-01 11:35:00,18.49,18.51,18.48,18.5,47044.0,18.49,18.51,18.48,18.5,47044.0
2015-06-01 11:40:00,18.5,18.54,18.49,18.54,95098.0,18.5,18.54,18.49,18.54,95098.0
2015-06-01 11:45:00,18.54,18.55,18.5,18.52,85150.0,18.54,18.55,18.5,18.52,85150.0
2015-06-01 11:50:00,18.51,18.52,18.48,18.5,86785.0,18.51,18.52,18.48,18.5,86785.0
2015-06-01 11:55:00,18.5,18.5,18.49,18.49,32688.0,18.5,18.5,18.49,18.49,32688.0
2015-06-01 12:00:00,18.5,18.57,18.49,18.56,135876.0,18.5,18.57,18.49,18.56,135876.0
2015-06-01 12:05:00,18.56,18.57,18.53,18.53,83861.0,18.56,18.57,18.53,18.53,83861.0
2015-06-01 12:10:00,18.53,18.54,18.49,18.52,100318.0,18.53,18.54,18.49,18.52,100318.0
2015-06-01 12:15:00,18.52,18.54,18.5,18.53,112516.0,18.52,18.54,18.5,18.53,112516.0
2015-06-01 12:20:00,18.53,18.53,18.5,18.5,50337.0,18.53,18.53,18.5,18.5,50337.0
2015-06-01 12:25:00,18.51,18.54,18.5,18.52,95760.0,18.51,18.54,18.5,18.52,95760.0
2015-06-01 12:30:00,18.53,18.57,18.52,18.56,165934.0,18.53,18.57,18.52,18.56,165934.0
2015-06-01 12:35:00,18.57,18.57,18.53,18.53,94327.0,18.57,18.57,18.53,18.53,94327.0
2015-06-01 12:40:00,18.54,18.54,18.52,18.52,90280.0,18.54,18.54,18.52,18.52,90280.0
2015-06-01 12:45:00,18.52,18.53,18.51,18.52,36087.0,18.52,18.53,18.51,18.52,36087.0
2015-06-01 12:50:00,18.53,18.54,18.52,18.53,143689.0,18.53,18.54,18.52,18.53,143689.0
2015-06-01 12:55:00,18.53,18.56,18.52,18.55,66952.0,18.53,18.56,18.52,18.55,66952.0
2015-06-01 13:00:00,18.55,18.57,18.55,18.56,31758.0,18.55,18.57,18.55,18.56,31758.0
2015-06-01 13:05:00,18.56,18.57,18.53,18.53,48980.0,18.56,18.57,18.53,18.53,48980.0
2015-06-01 13:10:00,18.53,18.55,18.53,18.54,133775.0,18.53,18.55,18.53,18.54,133775.0
2015-06-01 13:15:00,18.55,18.55,18.53,18.54,32591.0,18.55,18.55,18.53,18.54,32591.0
2015-06-01 13:20:00,18.53,18.54,18.53,18.54,20595.0,18.53,18.54,18.53,18.54,20595.0
2015-06-01 13:25:00,18.53,18.54,18.53,18.53,57653.0,18.53,18.54,18.53,18.53,57653.0
2015-06-01 13:30:00,18.53,18.55,18.53,18.54,83227.0,18.53,18.55,18.53,18.54,83227.0
2015-06-01 13:35:00,18.54,18.55,18.53,18.54,31972.0,18.54,18.55,18.53,18.54,31972.0
2015-06-01 13:40:00,18.54,18.55,18.53,18.54,66925.0,18.54,18.55,18.53,18.54,66925.0
2015-06-01 13:45:00,18.53,18.56,18.53,18.55,41965.0,18.53,18.56,18.53,18.55,41965.0
2015-06-01 13:50:00,18.55,18.56,18.54,18.55,21511.0,18.55,18.56,18.54,18.55,21511.0
2015-06-01 13:55:00,18.54,18.55,18.54,18.54,49388.0,18.54,18.55,18.54,18.54,49388.0
2015-06-01 14:00:00,18.54,18.56,18.54,18.55,40260.0,18.54,18.56,18.54,18.55,40260.0
2015-06-01 14:05:00,18.55,18.56,18.54,18.54,25728.0,18.55,18.56,18.54,18.54,25728.0
2015-06-01 14:10:00,18.55,18.55,18.54,18.54,50661.0,18.55,18.55,18.54,18.54,50661.0
2015-06-01 14:15:00,18.54,18.55,18.54,18.54,17452.0,18.54,18.55,18.54,18.54,17452.0
2015-06-01 14:20:00,18.54,18.58,18.53,18.58,104409.0,18.54,18.58,18.53,18.58,104409.0
2015-06-01 14:25:00,18.57,18.58,18.55,18.56,55018.0,18.57,18.58,18.55,18.56,55018.0
2015-06-01 14:30:00,18.56,18.58,18.54,18.55,170619.0,18.56,18.58,18.54,18.55,170619.0
2015-06-01 14:35:00,18.55,18.55,18.53,18.53,73670.0,18.55,18.55,18.53,18.53,73670.0
2015-06-01 14:40:00,18.53,18.53,18.49,18.51,359243.0,18.53,18.53,18.49,18.51,359243.0
2015-06-01 14:45:00,18.51,18.51,18.5,18.51,151248.0,18.51,18.51,18.5,18.51,151248.0
2015-06-01 14:50:00,18.5,18.52,18.48,18.52,392202.0,18.5,18.52,18.48,18.52,392202.0
2015-06-01 14:55:00,18.51,18.52,18.5,18.51,49288.0,18.51,18.52,18.5,18.51,49288.0
2015-06-01 15:00:00,18.52,18.52,18.5,18.51,91509.0,18.52,18.52,18.5,18.51,91509.0
2015-06-01 15:05:00,18.51,18.55,18.51,18.55,97079.0,18.51,18.55,18.51,18.55,97079.0
2015-06-01 15:10:00,18.55,18.58,18.54,18.58,160593.0,18.55,18.58,18.54,18.58,160593.0
2015-06-01 15:15:00,18.57,18.59,18.56,18.59,171415.0,18.57,18.59,18.56,18.59,171415.0
2015-06-01 15:20:00,18.59,18.61,18.58,18.61,139845.0,18.59,18.61,18.58,18.61,139845.0
2015-06-01 15:25:00,18.61,18.61,18.56,18.57,198276.0,18.61,18.61,18.56,18.57,198276.0
2015-06-01 15:30:00,18.57,18.57,18.53,18.54,248943.0,18.57,18.57,18.53,18.54,248943.0
2015-06-01 15:35:00,18.54,18.57,18.53,18.57,284140.0,18.54,18.57,18.53,18.57,284140.0
2015-06-01 15:40:00,18.57,18.62,18.56,18.58,969103.0,18.57,18.62,18.56,18.58,969103.0
2015-06-01 15:45:00,18.58,18.58,18.53,18.53,123499.0,18.58,18.58,18.53,18.53,123499.0
2015-06-01 15:50:00,18.53,18.54,18.5,18.51,359273.0,18.53,18.54,18.5,18.51,359273.0
2015-06-01 15:55:00,18.51,18.52,18.49,18.52,325036.0,18.51,18.52,18.49,18.52,325036.0
2015-06-02 09:30:00,18.45,18.45,18.36,18.39,111039.0,18.45,18.45,18.36,18.39,111039.0
2015-06-02 09:35:00,18.39,18.39,18.3,18.34,76990.0,18.39,18.39,18.3,18.34,76990.0
2015-06-02 09:40:00,18.34,18.36,18.31,18.35,342760.0,18.34,18.36,18.31,18.35,342760.0
2015-06-02 09:45:00,18.34,18.34,18.3,18.3,237354.0,18.34,18.34,18.3,18.3,237354.0
2015-06-02 09:50:00,18.3,18.36,18.29,18.3,167900.0,18.3,18.36,18.29,18.3,167900.0
2015-06-02 09:55:00,18.31,18.37,18.29,18.35,156565.0,18.31,18.37,18.29,18.35,156565.0
2015-06-02 10:00:00,18.34,18.34,18.26,18.27,61151.0,18.34,18.34,18.26,18.27,61151.0
2015-06-02 10:05:00,18.27,18.36,18.27,18.36,72611.0,18.27,18.36,18.27,18.36,72611.0
2015-06-02 10:10:00,18.36,18.39,18.33,18.33,49686.0,18.36,18.39,18.33,18.33,49686.0
2015-06-02 10:15:00,18.34,18.36,18.31,18.31,61730.0,18.34,18.36,18.31,18.31,61730.0
2015-06-02 10:20:00,18.32,18.32,18.28,18.29,120946.0,18.32,18.32,18.28,18.29,120946.0
2015-06-02 10:25:00,18.29,18.29,18.26,18.26,74081.0,18.29,18.29,18.26,18.26,74081.0
2015-06-02 10:30:00,18.27,18.28,18.25,18.25,75651.0,18.27,18.28,18.25,18.25,75651.0
2015-06-02 10:35:00,18.26,18.29,18.24,18.26,74779.0,18.26,18.29,18.24,18.26,74779.0
2015-06-02 10:40:00,18.27,18.28,18.25,18.26,62679.0,18.27,18.28,18.25,18.26,62679.0
2015-06-02 10:45:00,18.26,18.26,18.24,18.25,183795.0,18.26,18.26,18.24,18.25,183795.0
2015-06-02 10:50:00,18.25,18.26,18.24,18.26,239039.0,18.25,18.26,18.24,18.26,239039.0
2015-06-02 10:55:00,18.26,18.26,18.24,18.25,46304.0,18.26,18.26,18.24,18.25,46304.0
2015-06-02 11:00:00,18.26,18.27,18.25,18.26,39462.0,18.26,18.27,18.25,18.26,39462.0
2015-06-02 11:05:00,18.26,18.3,18.25,18.3,49103.0,18.26,18.3,18.25,18.3,49103.0
2015-06-02 11:10:00,18.3,18.3,18.28,18.3,49973.0,18.3,18.3,18.28,18.3,49973.0
2015-06-02 11:15:00,18.29,18.32,18.29,18.32,59372.0,18.29,18.32,18.29,18.32,59372.0
2015-06-02 11:20:00,18.32,18.35,18.29,18.31,159373.0,18.32,18.35,18.29,18.31,159373.0
2015-06-02 11:25:00,18.31,18.31,18.27,18.29,56430.0,18.31,18.31,18.27,18.29,56430.0
2015-06-02 11:30:00,18.29,18.35,18.29,18.34,145308.0,18.29,18.35,18.29,18.34,145308.0
2015-06-02 11:35:00,18.34,18.34,18.31,18.34,108793.0,18.34,18.34,18.31,18.34,108793.0
2015-06-02 11:40:00,18.34,18.36,18.33,18.35,34244.0,18.34,18.36,18.33,18.35,34244.0
2015-06-02 11:45:00,18.35,18.36,18.34,18.35,50746.0,18.35,18.36,18.34,18.35,50746.0
2015-06-02 11:50:00,18.36,18.36,18.34,18.36,18463.0,18.36,18.36,18.34,18.36,18463.0
2015-06-02 11:55:00,18.36,18.36,18.34,18.34,138437.0,18.36,18.36,18.34,18.34,138437.0
2015-06-02 12:00:00,18.34,18.38,18.33,18.35,88915.0,18.34,18.38,18.33,18.35,88915.0
2015-06-02 12:05:00,18.36,18.38,18.35,18.38,63931.0,18.36,18.38,18.35,18.38,63931.0
2015-06-02 12:10:00,18.38,18.39,18.35,18.35,95228.0,18.38,18.39,18.35,18.35,95228.0
2015-06-02 12:15:00,18.35,18.35,18.33,18.34,26404.0,18.35,18.35,18.33,18.34,26404.0
2015-06-02 12:20:00,18.34,18.35,18.33,18.33,47874.0,18.34,18.35,18.33,18.33,47874.0
2015-06-02 12:25:00,18.33,18.34,18.31,18.33,59659.0,18.33,18.34,18.31,18.33,59659.0
2015-06-02 12:30:00,18.33,18.34,18.33,18.34,25242.0,18.33,18.34,18.33,18.34,25242.0
2015-06-02 12:35:00,18.34,18.34,18.32,18.33,45337.0,18.34,18.34,18.32,18.33,45337.0
2015-06-02 12:40:00,18.34,18.34,18.32,18.32,22177.0,18.34,18.34,18.32,18.32,22177.0
2015-06-02 12:45:00,18.32,18.34,18.32,18.34,28587.0,18.32,18.34,18.32,18.34,28587.0
2015-06-02 12:50:00,18.33,18.36,18.33,18.35,45624.0,18.33,18.36,18.33,18.35,45624.0
2015-06-02 12:55:00,18.35,18.37,18.35,18.35,42073.0,18.35,18.37,18.35,18.35,42073.0
2015-06-02 13:00:00,18.35,18.38,18.35,18.37,33994.0,18.35,18.38,18.35,18.37,33994.0
2015-06-02 13:05:00,18.36,18.37,18.35,18.36,41115.0,18.36,18.37,18.35,18.36,41115.0
2015-06-02 13:10:00,18.36,18.36,18.34,18.35,34663.0,18.36,18.36,18.34,18.35,34663.0
2015-06-02 13:15:00,18.35,18.36,18.33,18.35,58034.0,18.35,18.36,18.33,18.35,58034.0
2015-06-02 13:20:00,18.35,18.36,18.34,18.34,47766.0,18.35,18.36,18.34,18.34,47766.0
2015-06-02 13:25:00,18.34,18.36,18.33,18.34,58532.0,18.34,18.36,18.33,18.34,58532.0
2015-06-02 13:30:00,18.34,18.34,18.31,18.33,74082.0,18.34,18.34,18.31,18.33,74082.0
2015-06-02 13:35:00,18.33,18.34,18.33,18.33,14655.0,18.33,18.34,18.33,18.33,14655.0
2015-06-02 13:40:00,18.34,18.35,18.31,18.34,159932.0,18.34,18.35,18.31,18.34,159932.0
2015-06-02 13:45:00,18.34,18.34,18.32,18.32,78434.0,18.34,18.34,18.32,18.32,78434.0
2015-06-02 13:50:00,18.32,18.34,18.32,18.34,29997.0,18.32,18.34,18.32,18.34,29997.0
2015-06-02 13:55:00,18.33,18.34,18.32,18.33,39322.0,18.33,18.34,18.32,18.33,39322.0
2015-06-02 14:00:00,18.33,18.33,18.32,18.32,13618.0,18.33,18.33,18.32,18.32,13618.0
2015-06-02 14:05:00,18.32,18.33,18.3,18.3,34805.0,18.32,18.33,18.3,18.3,34805.0
2015-06-02 14:10:00,18.31,18.31,18.28,18.29,35371.0,18.31,18.31,18.28,18.29,35371.0
2015-06-02 14:15:00,18.29,18.3,18.27,18.28,26454.0,18.29,18.3,18.27,18.28,26454.0
2015-06-02 14:20:00,18.27,18.32,18.27,18.32,52612.0,18.27,18.32,18.27,18.32,52612.0
2015-06-02 14:25:00,18.31,18.32,18.3,18.3,45792.0,18.31,18.32,18.3,18.3,45792.0
2015-06-02 14:30:00,18.3,18.31,18.3,18.3,26952.0,18.3,18.31,18.3,18.3,26952.0
2015-06-02 14:35:00,18.3,18.31,18.3,18.3,26643.0,18.3,18.31,18.3,18.3,26643.0
2015-06-02 14:40:00,18.3,18.31,18.3,18.3,21158.0,18.3,18.31,18.3,18.3,21158.0
2015-06-02 14:45:00,18.3,18.31,18.29,18.3,78121.0,18.3,18.31,18.29,18.3,78121.0
2015-06-02 14:50:00,18.3,18.33,18.29,18.32,61399.0,18.3,18.33,18.29,18.32,61399.0
2015-06-02 14:55:00,18.32,18.33,18.31,18.31,42917.0,18.32,18.33,18.31,18.31,42917.0
2015-06-02 15:00:00,18.32,18.32,18.31,18.31,31373.0,18.32,18.32,18.31,18.31,31373.0
2015-06-02 15:05:00,18.32,18.32,18.3,18.32,65350.0,18.32,18.32,18.3,18.32,65350.0
2015-06-02 15:10:00,18.32,18.32,18.3,18.3,25981.0,18.32,18.32,18.3,18.3,25981.0
2015-06-02 15:15:00,18.3,18.31,18.3,18.3,34852.0,18.3,18.31,18.3,18.3,34852.0
2015-06-02 15:20:00,18.3,18.32,18.3,18.31,113689.0,18.3,18.32,18.3,18.31,113689.0
2015-06-02 15:25:00,18.31,18.34,18.31,18.34,60368.0,18.31,18.34,18.31,18.34,60368.0
2015-06-02 15:30:00,18.33,18.33,18.31,18.31,65566.0,18.33,18.33,18.31,18.31,65566.0
2015-06-02 15:35:00,18.31,18.32,18.3,18.31,105148.0,18.31,18.32,18.3,18.31,105148.0
2015-06-02 15:40:00,18.31,18.32,18.3,18.3,69074.0,18.31,18.32,18.3,18.3,69074.0
2015-06-02 15:45:00,18.3,18.31,18.29,18.31,189629.0,18.3,18.31,18.29,18.31,189629.0
2015-06-02 15:50:00,18.31,18.31,18.3,18.3,160028.0,18.31,18.31,18.3,18.3,160028.0
2015-06-02 15:55:00,18.3,18.3,18.28,18.29,411109.0,18.3,18.3,18.28,18.29,411109.0
2015-06-03 09:30:00,18.36,18.39,18.31,18.37,112177.0,18.36,18.39,18.31,18.37,112177.0
2015-06-03 09:35:00,18.36,18.36,18.3,18.36,158705.0,18.36,18.36,18.3,18.36,158705.0
2015-06-03 09:40:00,18.36,18.39,18.33,18.38,125107.0,18.36,18.39,18.33,18.38,125107.0
2015-06-03 09:45:00,18.37,18.39,18.34,18.36,135452.0,18.37,18.39,18.34,18.36,135452.0
2015-06-03 09:50:00,18.36,18.37,18.32,18.32,485515.0,18.36,18.37,18.32,18.32,485515.0
2015-06-03 09:55:00,18.33,18.34,18.27,18.31,103860.0,18.33,18.34,18.27,18.31,103860.0
2015-06-03 10:00:00,18.31,18.31,18.26,18.3,80003.0,18.31,18.31,18.26,18.3,80003.0
2015-06-03 10:05:00,18.3,18.3,18.25,18.28,53791.0,18.3,18.3,18.25,18.28,53791.0
2015-06-03 10:10:00,18.28,18.33,18.28,18.32,63247.0,18.28,18.33,18.28,18.32,63247.0
2015-06-03 10:15:00,18.32,18.32,18.3,18.31,35995.0,18.32,18.32,18.3,18.31,35995.0
2015-06-03 10:20:00,18.31,18.33,18.3,18.32,51256.0,18.31,18.33,18.3,18.32,51256.0
2015-06-03 10:25:00,18.31,18.31,18.29,18.31,30425.0,18.31,18.31,18.29,18.31,30425.0
2015-06-03 10:30:00,18.31,18.32,18.29,18.29,66270.0,18.31,18.32,18.29,18.29,66270.0
2015-06-03 10:35:00,18.29,18.31,18.29,18.3,25061.0,18.29,18.31,18.29,18.3,25061.0
2015-06-03 10:40:00,18.3,18.31,18.28,18.31,55016.0,18.3,18.31,18.28,18.31,55016.0
2015-06-03 10:45:00,18.31,18.32,18.3,18.3,36661.0,18.31,18.32,18.3,18.3,36661.0
2015-06-03 10:50:00,18.3,18.32,18.29,18.29,69632.0,18.3,18.32,18.29,18.29,69632.0
2015-06-03 10:55:00,18.28,18.29,18.27,18.27,54392.0,18.28,18.29,18.27,18.27,54392.0
2015-06-03 11:00:00,18.27,18.29,18.26,18.27,44748.0,18.27,18.29,18.26,18.27,44748.0
2015-06-03 11:05:00,18.28,18.28,18.27,18.28,27021.0,18.28,18.28,18.27,18.28,27021.0
2015-06-03 11:10:00,18.28,18.29,18.27,18.29,51736.0,18.28,18.29,18.27,18.29,51736.0
2015-06-03 11:15:00,18.29,18.29,18.28,18.29,18920.0,18.29,18.29,18.28,18.29,18920.0
2015-06-03 11:20:00,18.29,18.29,18.27,18.27,42870.0,18.29,18.29,18.27,18.27,42870.0
2015-06-03 11:25:00,18.27,18.28,18.22,18.22,84865.0,18.27,18.28,18.22,18.22,84865.0
2015-06-03 11:30:00,18.22,18.24,18.22,18.23,23786.0,18.22,18.24,18.22,18.23,23786.0
2015-06-03 11:35:00,18.23,18.25,18.22,18.22,44133.0,18.23,18.25,18.22,18.22,44133.0
2015-06-03 11:40:00,18.22,18.23,18.19,18.19,95002.0,18.22,18.23,18.19,18.19,95002.0
2015-06-03 11:45:00,18.19,18.2,18.16,18.17,88307.0,18.19,18.2,18.16,18.17,88307.0
2015-06-03 11:50:00,18.17,18.21,18.17,18.21,43511.0,18.17,18.21,18.17,18.21,43511.0
2015-06-03 11:55:00,18.21,18.23,18.2,18.23,33271.0,18.21,18.23,18.2,18.23,33271.0
2015-06-03 12:00:00,18.22,18.23,18.2,18.21,47108.0,18.22,18.23,18.2,18.21,47108.0
2015-06-03 12:05:00,18.21,18.22,18.19,18.2,24651.0,18.21,18.22,18.19,18.2,24651.0
2015-06-03 12:10:00,18.2,18.22,18.19,18.2,54378.0,18.2,18.22,18.19,18.2,54378.0
2015-06-03 12:15:00,18.2,18.23,18.2,18.21,66970.0,18.2,18.23,18.2,18.21,66970.0
2015-06-03 12:20:00,18.21,18.23,18.21,18.21,41842.0,18.21,18.23,18.21,18.21,41842.0
2015-06-03 12:25:00,18.21,18.24,18.21,18.23,57579.0,18.21,18.24,18.21,18.23,57579.0
2015-06-03 12:30:00,18.23,18.23,18.2,18.23,73238.0,18.23,18.23,18.2,18.23,73238.0
2015-06-03 12:35:00,18.22,18.23,18.22,18.22,24305.0,18.22,18.23,18.22,18.22,24305.0
2015-06-03 12:40:00,18.22,18.23,18.2,18.22,66527.0,18.22,18.23,18.2,18.22,66527.0
2015-06-03 12:45:00,18.23,18.23,18.21,18.21,16595.0,18.23,18.23,18.21,18.21,16595.0
2015-06-03 12:50:00,18.21,18.22,18.2,18.21,31040.0,18.21,18.22,18.2,18.21,31040.0
2015-06-03 12:55:00,18.21,18.23,18.21,18.23,19446.0,18.21,18.23,18.21,18.23,19446.0
2015-06-03 13:00:00,18.23,18.23,18.21,18.21,20038.0,18.23,18.23,18.21,18.21,20038.0
2015-06-03 13:05:00,18.21,18.23,18.21,18.22,22973.0,18.21,18.23,18.21,18.22,22973.0
2015-06-03 13:10:00,18.23,18.24,18.22,18.23,17302.0,18.23,18.24,18.22,18.23,17302.0
2015-06-03 13:15:00,18.23,18.25,18.23,18.23,37312.0,18.23,18.25,18.23,18.23,37312.0
2015-06-03 13:20:00,18.23,18.24,18.22,18.23,84188.0,18.23,18.24,18.22,18.23,84188.0
2015-06-03 13:25:00,18.22,18.23,18.21,18.22,22107.0,18.22,18.23,18.21,18.22,22107.0
2015-06-03 13:30:00,18.22,18.22,18.2,18.22,29171.0,18.22,18.22,18.2,18.22,29171.0
2015-06-03 13:35:00,18.22,18.22,18.2,18.21,31580.0,18.22,18.22,18.2,18.21,31580.0
2015-06-03 13:40:00,18.21,18.23,18.2,18.2,27178.0,18.21,18.23,18.2,18.2,27178.0
2015-06-03 13:45:00,18.21,18.21,18.19,18.21,41684.0,18.21,18.21,18.19,18.21,41684.0
2015-06-03 13:50:00,18.21,18.21,18.19,18.2,22041.0,18.21,18.21,18.19,18.2,22041.0
2015-06-03 13:55:00,18.2,18.21,18.2,18.2,8420.0,18.2,18.21,18.2,18.2,8420.0
2015-06-03 14:00:00,18.2,18.22,18.2,18.21,33343.0,18.2,18.22,18.2,18.21,33343.0
2015-06-03 14:05:00,18.2,18.22,18.2,18.21,32331.0,18.2,18.22,18.2,18.21,32331.0
2015-06-03 14:10:00,18.21,18.22,18.2,18.21,28966.0,18.21,18.22,18.2,18.21,28966.0
2015-06-03 14:15:00,18.21,18.24,18.21,18.22,82417.0,18.21,18.24,18.21,18.22,82417.0
2015-06-03 14:20:00,18.23,18.23,18.22,18.23,57246.0,18.23,18.23,18.22,18.23,57246.0
2015-06-03 14:25:00,18.22,18.23,18.22,18.23,24794.0,18.22,18.23,18.22,18.23,24794.0
2015-06-03 14:30:00,18.23,18.23,18.22,18.23,19336.0,18.23,18.23,18.22,18.23,19336.0
2015-06-03 14:35:00,18.23,18.23,18.22,18.23,31369.0,18.23,18.23,18.22,18.23,31369.0
2015-06-03 14:40:00,18.23,18.23,18.22,18.23,13486.0,18.23,18.23,18.22,18.23,13486.0
2015-06-03 14:45:00,18.23,18.23,18.22,18.23,14447.0,18.23,18.23,18.22,18.23,14447.0
2015-06-03 14:50:00,18.23,18.23,18.22,18.23,22836.0,18.23,18.23,18.22,18.23,22836.0
2015-06-03 14:55:00,18.23,18.23,18.22,18.23,30671.0,18.23,18.23,18.22,18.23,30671.0
2015-06-03 15:00:00,18.23,18.25,18.22,18.24,64389.0,18.23,18.25,18.22,18.24,64389.0
2015-06-03 15:05:00,18.25,18.25,18.24,18.24,28301.0,18.25,18.25,18.24,18.24,28301.0
2015-06-03 15:10:00,18.25,18.25,18.24,18.25,48018.0,18.25,18.25,18.24,18.25,48018.0
2015-06-03 15:15:00,18.25,18.25,18.22,18.23,76687.0,18.25,18.25,18.22,18.23,76687.0
2015-06-03 15:20:00,18.23,18.25,18.22,18.23,52696.0,18.23,18.25,18.22,18.23,52696.0
2015-06-03 15:25:00,18.24,18.25,18.23,18.25,20490.0,18.24,18.25,18.23,18.25,20490.0
2015-06-03 15:30:00,18.25,18.25,18.23,18.23,94753.0,18.25,18.25,18.23,18.23,94753.0
2015-06-03 15:35:00,18.23,18.26,18.23,18.26,73382.0,18.23,18.26,18.23,18.26,73382.0
2015-06-03 15:40:00,18.25,18.26,18.25,18.26,42400.0,18.25,18.26,18.25,18.26,42400.0
2015-06-03 15:45:00,18.25,18.26,18.24,18.24,170864.0,18.25,18.26,18.24,18.24,170864.0
2015-06-03 15:50:00,18.25,18.25,18.24,18.24,84918.0,18.25,18.25,18.24,18.24,84918.0
2015-06-03 15:55:00,18.25,18.25,18.23,18.23,282502.0,18.25,18.25,18.23,18.23,282502.0
2015-06-04 09:30:00,18.13,18.18,18.11,18.12,143435.0,18.13,18.18,18.11,18.12,143435.0
2015-06-04 09:35:00,18.13,18.14,18.08,18.12,81185.0,18.13,18.14,18.08,18.12,81185.0
2015-06-04 09:40:00,18.12,18.16,18.1,18.13,173718.0,18.12,18.16,18.1,18.13,173718.0
2015-06-04 09:45:00,18.13,18.14,18.03,18.05,181333.0,18.13,18.14,18.03,18.05,181333.0
2015-06-04 09:50:00,18.04,18.09,18.03,18.09,82207.0,18.04,18.09,18.03,18.09,82207.0
2015-06-04 09:55:00,18.09,18.1,18.06,18.07,72073.0,18.09,18.1,18.06,18.07,72073.0
2015-06-04 10:00:00,18.07,18.13,18.07,18.1,76823.0,18.07,18.13,18.07,18.1,76823.0
2015-06-04 10:05:00,18.09,18.1,18.08,18.08,29970.0,18.09,18.1,18.08,18.08,29970.0
2015-06-04 10:10:00,18.09,18.09,18.07,18.09,86112.0,18.09,18.09,18.07,18.09,86112.0
2015-06-04 10:15:00,18.09,18.09,18.06,18.07,93250.0,18.09,18.09,18.06,18.07,93250.0
2015-06-04 10:20:00,18.07,18.09,18.05,18.08,303426.0,18.07,18.09,18.05,18.08,303426.0
2015-06-04 10:25:00,18.08,18.09,18.07,18.07,30569.0,18.08,18.09,18.07,18.07,30569.0
2015-06-04 10:30:00,18.07,18.08,18.0,18.01,56658.0,18.07,18.08,18.0,18.01,56658.0
2015-06-04 10:35:00,18.01,18.05,17.98,18.01,92463.0,18.01,18.05,17.98,18.01,92463.0
2015-06-04 10:40:00,18.02,18.02,18.0,18.01,57700.0,18.02,18.02,18.0,18.01,57700.0
2015-06-04 10:45:00,18.0,18.05,18.0,18.04,292210.0,18.0,18.05,18.0,18.04,292210.0
2015-06-04 10:50:00,18.05,18.08,18.04,18.07,42138.0,18.05,18.08,18.04,18.07,42138.0
2015-06-04 10:55:00,18.07,18.09,18.04,18.05,41019.0,18.07,18.09,18.04,18.05,41019.0
2015-06-04 11:00:00,18.04,18.05,18.03,18.04,51325.0,18.04,18.05,18.03,18.04,51325.0
2015-06-04 11:05:00,18.04,18.04,18.0,18.03,53352.0,18.04,18.04,18.0,18.03,53352.0
2015-06-04 11:10:00,18.02,18.07,18.01,18.05,33693.0,18.02,18.07,18.01,18.05,33693.0
2015-06-04 11:15:00,18.05,18.05,18.01,18.03,27131.0,18.05,18.05,18.01,18.03,27131.0
2015-06-04 11:20:00,18.03,18.05,18.02,18.04,30255.0,18.03,18.05,18.02,18.04,30255.0
2015-06-04 11:25:00,18.04,18.06,18.02,18.03,41365.0,18.04,18.06,18.02,18.03,41365.0
2015-06-04 11:30:00,18.03,18.04,18.01,18.03,72130.0,18.03,18.04,18.01,18.03,72130.0
2015-06-04 11:35:00,18.03,18.04,18.0,18.01,73311.0,18.03,18.04,18.0,18.01,73311.0
2015-06-04 11:40:00,18.01,18.02,17.98,17.98,86303.0,18.01,18.02,17.98,17.98,86303.0
2015-06-04 11:45:00,17.98,17.99,17.97,17.99,55938.0,17.98,17.99,17.97,17.99,55938.0
2015-06-04 11:50:00,17.99,18.01,17.99,18.0,182373.0,17.99,18.01,17.99,18.0,182373.0
2015-06-04 11:55:00,18.0,18.01,17.98,17.98,74286.0,18.0,18.01,17.98,17.98,74286.0
2015-06-04 12:00:00,17.99,18.0,17.98,17.98,21865.0,17.99,18.0,17.98,17.98,21865.0
2015-06-04 12:05:00,17.98,18.01,17.98,18.01,51082.0,17.98,18.01,17.98,18.01,51082.0
2015-06-04 12:10:00,18.0,18.01,17.99,18.0,25816.0,18.0,18.01,17.99,18.0,25816.0
2015-06-04 12:15:00,17.99,18.01,17.98,17.99,33724.0,17.99,18.01,17.98,17.99,33724.0
2015-06-04 12:20:00,17.98,17.99,17.97,17.98,62271.0,17.98,17.99,17.97,17.98,62271.0
2015-06-04 12:25:00,17.98,18.0,17.98,17.99,16207.0,17.98,18.0,17.98,17.99,16207.0
2015-06-04 12:30:00,17.99,18.0,17.98,18.0,24942.0,17.99,18.0,17.98,18.0,24942.0
2015-06-04 12:35:00,18.0,18.01,17.99,18.0,25981.0,18.0,18.01,17.99,18.0,25981.0
2015-06-04 12:40:00,18.0,18.0,17.98,18.0,30148.0,18.0,18.0,17.98,18.0,30148.0
2015-06-04 12:45:00,18.0,18.01,17.99,18.0,42785.0,18.0,18.01,17.99,18.0,42785.0
2015-06-04 12:50:00,18.0,18.0,17.98,18.0,37813.0,18.0,18.0,17.98,18.0,37813.0
2015-06-04 12:55:00,17.99,18.01,17.98,17.99,45528.0,17.99,18.01,17.98,17.99,45528.0
2015-06-04 13:00:00,17.99,18.0,17.97,17.98,39435.0,17.99,18.0,17.97,17.98,39435.0
2015-06-04 13:05:00,17.98,17.98,17.94,17.96,75872.0,17.98,17.98,17.94,17.96,75872.0
2015-06-04 13:10:00,17.96,17.99,17.96,17.98,25337.0,17.96,17.99,17.96,17.98,25337.0
2015-06-04 13:15:00,17.97,17.97,17.9,17.91,109909.0,17.97,17.97,17.9,17.91,109909.0
2015-06-04 13:20:00,17.91,17.94,17.9,17.91,41959.0,17.91,17.94,17.9,17.91,41959.0
2015-06-04 13:25:00,17.91,17.94,17.89,17.94,62211.0,17.91,17.94,17.89,17.94,62211.0
2015-06-04 13:30:00,17.94,17.95,17.92,17.94,34052.0,17.94,17.95,17.92,17.94,34052.0
2015-06-04 13:35:00,17.94,17.96,17.93,17.96,25879.0,17.94,17.96,17.93,17.96,25879.0
2015-06-04 13:40:00,17.95,17.98,17.93,17.98,81363.0,17.95,17.98,17.93,17.98,81363.0
2015-06-04 13:45:00,17.97,17.98,17.96,17.98,93559.0,17.97,17.98,17.96,17.98,93559.0
2015-06-04 13:50:00,17.98,17.99,17.97,17.98,72031.0,17.98,17.99,17.97,17.98,72031.0
2015-06-04 13:55:00,17.98,17.99,17.96,17.97,68785.0,17.98,17.99,17.96,17.97,68785.0
2015-06-04 14:00:00,17.97,17.98,17.96,17.97,45175.0,17.97,17.98,17.96,17.97,45175.0
2015-06-04 14:05:00,17.97,17.97,17.94,17.95,25528.0,17.97,17.97,17.94,17.95,25528.0
2015-06-04 14:10:00,17.96,17.96,17.94,17.96,42359.0,17.96,17.96,17.94,17.96,42359.0
2015-06-04 14:15:00,17.96,17.96,17.94,17.95,28174.0,17.96,17.96,17.94,17.95,28174.0
2015-06-04 14:20:00,17.95,17.98,17.94,17.96,38719.0,17.95,17.98,17.94,17.96,38719.0
2015-06-04 14:25:00,17.97,17.97,17.94,17.94,88169.0,17.97,17.97,17.94,17.94,88169.0
2015-06-04 14:30:00,17.95,17.95,17.94,17.94,20219.0,17.95,17.95,17.94,17.94,20219.0
2015-06-04 14:35:00,17.94,17.95,17.92,17.93,54731.0,17.94,17.95,17.92,17.93,54731.0
2015-06-04 14:40:00,17.92,17.94,17.92,17.92,72614.0,17.92,17.94,17.92,17.92,72614.0
2015-06-04 14:45:00,17.92,17.95,17.92,17.94,57497.0,17.92,17.95,17.92,17.94,57497.0
2015-06-04 14:50:00,17.94,17.96,17.93,17.95,41942.0,17.94,17.96,17.93,17.95,41942.0
2015-06-04 14:55:00,17.94,17.97,17.94,17.96,45413.0,17.94,17.97,17.94,17.96,45413.0
2015-06-04 15:00:00,17.97,17.97,17.96,17.97,34646.0,17.97,17.97,17.96,17.97,34646.0
2015-06-04 15:05:00,17.97,17.98,17.95,17.96,44566.0,17.97,17.98,17.95,17.96,44566.0
2015-06-04 15:10:00,17.96,17.97,17.94,17.97,53379.0,17.96,17.97,17.94,17.97,53379.0
2015-06-04 15:15:00,17.97,17.97,17.92,17.94,133742.0,17.97,17.97,17.92,17.94,133742.0
2015-06-04 15:20:00,17.94,17.95,17.92,17.93,69270.0,17.94,17.95,17.92,17.93,69270.0
2015-06-04 15:25:00,17.92,17.93,17.91,17.91,112139.0,17.92,17.93,17.91,17.91,112139.0
2015-06-04 15:30:00,17.91,17.92,17.89,17.89,105265.0,17.91,17.92,17.89,17.89,105265.0
2015-06-04 15:35:00,17.89,17.9,17.87,17.9,203563.0,17.89,17.9,17.87,17.9,203563.0
2015-06-04 15:40:00,17.9,17.92,17.87,17.89,173300.0,17.9,17.92,17.87,17.89,173300.0
2015-06-04 15:45:00,17.88,17.9,17.87,17.87,262203.0,17.88,17.9,17.87,17.87,262203.0
2015-06-04 15:50:00,17.87,17.88,17.86,17.86,305653.0,17.87,17.88,17.86,17.86,305653.0
2015-06-04 15:55:00,17.86,17.92,17.86,17.92,459374.0,17.86,17.92,17.86,17.92,459374.0
2015-06-05 09:30:00,17.9,17.92,17.83,17.83,79939.0,17.9,17.92,17.83,17.83,79939.0
2015-06-05 09:35:00,17.84,17.88,17.81,17.82,49962.0,17.84,17.88,17.81,17.82,49962.0
2015-06-05 09:40:00,17.82,17.84,17.79,17.82,57217.0,17.82,17.84,17.79,17.82,57217.0
2015-06-05 09:45:00,17.82,17.84,17.76,17.77,41917.0,17.82,17.84,17.76,17.77,41917.0
2015-06-05 09:50:00,17.77,17.81,17.76,17.8,43478.0,17.77,17.81,17.76,17.8,43478.0
2015-06-05 09:55:00,17.8,17.84,17.78,17.83,154084.0,17.8,17.84,17.78,17.83,154084.0
2015-06-05 10:00:00,17.83,17.87,17.83,17.85,57225.0,17.83,17.87,17.83,17.85,57225.0
2015-06-05 10:05:00,17.84,17.86,17.82,17.82,35734.0,17.84,17.86,17.82,17.82,35734.0
2015-06-05 10:10:00,17.82,17.85,17.81,17.85,26191.0,17.82,17.85,17.81,17.85,26191.0
2015-06-05 10:15:00,17.85,17.87,17.84,17.86,351337.0,17.85,17.87,17.84,17.86,351337.0
2015-06-05 10:20:00,17.86,17.87,17.85,17.85,100160.0,17.86,17.87,17.85,17.85,100160.0
2015-06-05 10:25:00,17.86,17.86,17.83,17.83,19914.0,17.86,17.86,17.83,17.83,19914.0
2015-06-05 10:30:00,17.84,17.87,17.83,17.84,203515.0,17.84,17.87,17.83,17.84,203515.0
2015-06-05 10:35:00,17.84,17.86,17.84,17.85,18449.0,17.84,17.86,17.84,17.85,18449.0
2015-06-05 10:40:00,17.84,17.86,17.82,17.84,79271.0,17.84,17.86,17.82,17.84,79271.0
2015-06-05 10:45:00,17.83,17.84,17.8,17.82,39795.0,17.83,17.84,17.8,17.82,39795.0
2015-06-05 10:50:00,17.82,17.82,17.79,17.8,19282.0,17.82,17.82,17.79,17.8,19282.0
2015-06-05 10:55:00,17.8,17.82,17.78,17.8,59006.0,17.8,17.82,17.78,17.8,59006.0
2015-06-05 11:00:00,17.8,17.82,17.8,17.8,46194.0,17.8,17.82,17.8,17.8,46194.0
2015-06-05 11:05:00,17.81,17.82,17.8,17.82,57524.0,17.81,17.82,17.8,17.82,57524.0
2015-06-05 11:10:00,17.82,17.83,17.81,17.82,39640.0,17.82,17.83,17.81,17.82,39640.0
2015-06-05 11:15:00,17.82,17.83,17.8,17.83,34997.0,17.82,17.83,17.8,17.83,34997.0
2015-06-05 11:20:00,17.83,17.85,17.82,17.84,185288.0,17.83,17.85,17.82,17.84,185288.0
2015-06-05 11:25:00,17.84,17.86,17.82,17.85,78503.0,17.84,17.86,17.82,17.85,78503.0
2015-06-05 11:30:00,17.85,17.86,17.81,17.82,38745.0,17.85,17.86,17.81,17.82,38745.0
2015-06-05 11:35:00,17.82,17.84,17.81,17.84,26857.0,17.82,17.84,17.81,17.84,26857.0
2015-06-05 11:40:00,17.84,17.86,17.84,17.85,33721.0,17.84,17.86,17.84,17.85,33721.0
2015-06-05 11:45:00,17.85,17.85,17.82,17.84,18240.0,17.85,17.85,17.82,17.84,18240.0
2015-06-05 11:50:00,17.84,17.85,17.82,17.85,29222.0,17.84,17.85,17.82,17.85,29222.0
2015-06-05 11:55:00,17.85,17.85,17.82,17.84,35384.0,17.85,17.85,17.82,17.84,35384.0
2015-06-05 12:00:00,17.84,17.85,17.82,17.82,35805.0,17.84,17.85,17.82,17.82,35805.0
2015-06-05 12:05:00,17.82,17.83,17.81,17.83,40443.0,17.82,17.83,17.81,17.83,40443.0
2015-06-05 12:10:00,17.83,17.83,17.8,17.8,42779.0,17.83,17.83,17.8,17.8,42779.0
2015-06-05 12:15:00,17.8,17.81,17.8,17.8,5000.0,17.8,17.81,17.8,17.8,5000.0
2015-06-05 12:20:00,17.81,17.81,17.76,17.78,193535.0,17.81,17.81,17.76,17.78,193535.0
2015-06-05 12:25:00,17.78,17.78,17.74,17.76,43074.0,17.78,17.78,17.74,17.76,43074.0
2015-06-05 12:30:00,17.75,17.76,17.74,17.74,42401.0,17.75,17.76,17.74,17.74,42401.0
2015-06-05 12:35:00,17.74,17.76,17.74,17.75,31099.0,17.74,17.76,17.74,17.75,31099.0
2015-06-05 12:40:00,17.75,17.77,17.72,17.75,79056.0,17.75,17.77,17.72,17.75,79056.0
2015-06-05 12:45:00,17.76,17.76,17.75,17.76,35869.0,17.76,17.76,17.75,17.76,35869.0
2015-06-05 12:50:00,17.76,17.77,17.75,17.77,41660.0,17.76,17.77,17.75,17.77,41660.0
2015-06-05 12:55:00,17.77,17.78,17.76,17.77,46685.0,17.77,17.78,17.76,17.77,46685.0
2015-06-05 13:00:00,17.78,17.79,17.77,17.79,23199.0,17.78,17.79,17.77,17.79,23199.0
2015-06-05 13:05:00,17.79,17.79,17.78,17.78,8450.0,17.79,17.79,17.78,17.78,8450.0
2015-06-05 13:10:00,17.79,17.79,17.77,17.77,21586.0,17.79,17.79,17.77,17.77,21586.0
2015-06-05 13:15:00,17.78,17.79,17.77,17.78,76446.0,17.78,17.79,17.77,17.78,76446.0
2015-06-05 13:20:00,17.78,17.79,17.77,17.77,22028.0,17.78,17.79,17.77,17.77,22028.0
2015-06-05 13:25:00,17.78,17.79,17.76,17.79,40036.0,17.78,17.79,17.76,17.79,40036.0
2015-06-05 13:30:00,17.79,17.82,17.78,17.8,52419.0,17.79,17.82,17.78,17.8,52419.0
2015-06-05 13:35:00,17.8,17.81,17.78,17.8,36345.0,17.8,17.81,17.78,17.8,36345.0
2015-06-05 13:40:00,17.8,17.8,17.79,17.8,20550.0,17.8,17.8,17.79,17.8,20550.0
2015-06-05 13:45:00,17.8,17.81,17.78,17.79,53369.0,17.8,17.81,17.78,17.79,53369.0
2015-06-05 13:50:00,17.79,17.81,17.79,17.8,34038.0,17.79,17.81,17.79,17.8,34038.0
2015-06-05 13:55:00,17.8,17.82,17.79,17.81,28835.0,17.8,17.82,17.79,17.81,28835.0
2015-06-05 14:00:00,17.81,17.82,17.8,17.82,37461.0,17.81,17.82,17.8,17.82,37461.0
2015-06-05 14:05:00,17.82,17.84,17.82,17.82,36559.0,17.82,17.84,17.82,17.82,36559.0
2015-06-05 14:10:00,17.82,17.85,17.82,17.84,29183.0,17.82,17.85,17.82,17.84,29183.0
2015-06-05 14:15:00,17.84,17.86,17.84,17.85,50186.0,17.84,17.86,17.84,17.85,50186.0
2015-06-05 14:20:00,17.85,17.85,17.82,17.83,32423.0,17.85,17.85,17.82,17.83,32423.0
2015-06-05 14:25:00,17.84,17.84,17.8,17.82,46837.0,17.84,17.84,17.8,17.82,46837.0
2015-06-05 14:30:00,17.82,17.83,17.81,17.82,37262.0,17.82,17.83,17.81,17.82,37262.0
2015-06-05 14:35:00,17.83,17.84,17.82,17.83,42393.0,17.83,17.84,17.82,17.83,42393.0
2015-06-05 14:40:00,17.84,17.85,17.82,17.84,49150.0,17.84,17.85,17.82,17.84,49150.0
2015-06-05 14:45:00,17.84,17.86,17.84,17.85,40263.0,17.84,17.86,17.84,17.85,40263.0
2015-06-05 14:50:00,17.85,17.87,17.85,17.85,138179.0,17.85,17.87,17.85,17.85,138179.0
2015-06-05 14:55:00,17.85,17.86,17.83,17.83,24810.0,17.85,17.86,17.83,17.83,24810.0
2015-06-05 15:00:00,17.83,17.86,17.83,17.84,51145.0,17.83,17.86,17.83,17.84,51145.0
2015-06-05 15:05:00,17.84,17.87,17.84,17.86,48104.0,17.84,17.87,17.84,17.86,48104.0
2015-06-05 15:10:00,17.87,17.87,17.85,17.86,34266.0,17.87,17.87,17.85,17.86,34266.0
2015-06-05 15:15:00,17.86,17.87,17.85,17.85,27189.0,17.86,17.87,17.85,17.85,27189.0
2015-06-05 15:20:00,17.85,17.86,17.83,17.84,168342.0,17.85,17.86,17.83,17.84,168342.0
2015-06-05 15:25:00,17.84,17.85,17.83,17.83,67395.0,17.84,17.85,17.83,17.83,67395.0
2015-06-05 15:30:00,17.83,17.85,17.83,17.84,114959.0,17.83,17.85,17.83,17.84,114959.0
2015-06-05 15:35:00,17.83,17.84,17.82,17.82,76309.0,17.83,17.84,17.82,17.82,76309.0
2015-06-05 15:40:00,17.82,17.84,17.82,17.82,97527.0,17.82,17.84,17.82,17.82,97527.0
2015-06-05 15:45:00,17.82,17.85,17.81,17.84,171966.0,17.82,17.85,17.81,17.84,171966.0
2015-06-05 15:50:00,17.85,17.86,17.84,17.85,113563.0,17.85,17.86,17.84,17.85,113563.0
2015-06-05 15:55:00,17.84,17.87,17.84,17.84,378177.0,17.84,17.87,17.84,17.84,378177.0
2015-06-08 09:30:00,17.82,17.84,17.78,17.8,262960.0,17.82,17.84,17.78,17.8,262960.0
2015-06-08 09:35:00,17.8,17.84,17.73,17.74,328185.0,17.8,17.84,17.73,17.74,328185.0
2015-06-08 09:40:00,17.73,17.74,17.66,17.66,293957.0,17.73,17.74,17.66,17.66,293957.0
2015-06-08 09:45:00,17.66,17.71,17.64,17.66,232124.0,17.66,17.71,17.64,17.66,232124.0
2015-06-08 09:50:00,17.66,17.67,17.6,17.61,231969.0,17.66,17.67,17.6,17.61,231969.0
2015-06-08 09:55:00,17.6,17.64,17.59,17.62,272621.0,17.6,17.64,17.59,17.62,272621.0
2015-06-08 10:00:00,17.62,17.64,17.6,17.64,180122.0,17.62,17.64,17.6,17.64,180122.0
2015-06-08 10:05:00,17.63,17.66,17.62,17.63,158705.0,17.63,17.66,17.62,17.63,158705.0
2015-06-08 10:10:00,17.62,17.65,17.61,17.64,289734.0,17.62,17.65,17.61,17.64,289734.0
2015-06-08 10:15:00,17.64,17.67,17.6,17.62,592288.0,17.64,17.67,17.6,17.62,592288.0
2015-06-08 10:20:00,17.63,17.63,17.6,17.6,58682.0,17.63,17.63,17.6,17.6,58682.0
2015-06-08 10:25:00,17.61,17.61,17.59,17.6,228903.0,17.61,17.61,17.59,17.6,228903.0
2015-06-08 10:30:00,17.59,17.6,17.57,17.57,144200.0,17.59,17.6,17.57,17.57,144200.0
2015-06-08 10:35:00,17.57,17.58,17.54,17.54,150690.0,17.57,17.58,17.54,17.54,150690.0
2015-06-08 10:40:00,17.54,17.58,17.53,17.56,147841.0,17.54,17.58,17.53,17.56,147841.0
2015-06-08 10:45:00,17.56,17.57,17.55,17.55,118555.0,17.56,17.57,17.55,17.55,118555.0
2015-06-08 10:50:00,17.56,17.58,17.54,17.57,119869.0,17.56,17.58,17.54,17.57,119869.0
2015-06-08 10:55:00,17.57,17.61,17.57,17.6,120506.0,17.57,17.61,17.57,17.6,120506.0
2015-06-08 11:00:00,17.6,17.6,17.58,17.58,82733.0,17.6,17.6,17.58,17.58,82733.0
2015-06-08 11:05:00,17.58,17.61,17.57,17.6,83072.0,17.58,17.61,17.57,17.6,83072.0
2015-06-08 11:10:00,17.6,17.6,17.58,17.59,74890.0,17.6,17.6,17.58,17.59,74890.0
2015-06-08 11:15:00,17.59,17.59,17.56,17.56,48535.0,17.59,17.59,17.56,17.56,48535.0
2015-06-08 11:20:00,17.57,17.63,17.56,17.62,214459.0,17.57,17.63,17.56,17.62,214459.0
2015-06-08 11:25:00,17.63,17.65,17.62,17.65,117128.0,17.63,17.65,17.62,17.65,117128.0
2015-06-08 11:30:00,17.64,17.66,17.64,17.66,147316.0,17.64,17.66,17.64,17.66,147316.0
2015-06-08 11:35:00,17.66,17.66,17.65,17.66,90723.0,17.66,17.66,17.65,17.66,90723.0
2015-06-08 11:40:00,17.65,17.71,17.65,17.7,241151.0,17.65,17.71,17.65,17.7,241151.0
2015-06-08 11:45:00,17.69,17.7,17.66,17.66,102803.0,17.69,17.7,17.66,17.66,102803.0
2015-06-08 11:50:00,17.67,17.67,17.61,17.62,66979.0,17.67,17.67,17.61,17.62,66979.0
2015-06-08 11:55:00,17.61,17.64,17.6,17.64,179511.0,17.61,17.64,17.6,17.64,179511.0
2015-06-08 12:00:00,17.64,17.65,17.63,17.64,71561.0,17.64,17.65,17.63,17.64,71561.0
2015-06-08 12:05:00,17.64,17.64,17.62,17.63,57066.0,17.64,17.64,17.62,17.63,57066.0
2015-06-08 12:10:00,17.62,17.65,17.62,17.64,88147.0,17.62,17.65,17.62,17.64,88147.0
2015-06-08 12:15:00,17.64,17.65,17.62,17.63,141938.0,17.64,17.65,17.62,17.63,141938.0
2015-06-08 12:20:00,17.62,17.63,17.6,17.63,128790.0,17.62,17.63,17.6,17.63,128790.0
2015-06-08 12:25:00,17.62,17.65,17.61,17.65,98773.0,17.62,17.65,17.61,17.65,98773.0
2015-06-08 12:30:00,17.64,17.68,17.64,17.68,53328.0,17.64,17.68,17.64,17.68,53328.0
2015-06-08 12:35:00,17.67,17.68,17.65,17.68,68957.0,17.67,17.68,17.65,17.68,68957.0
2015-06-08 12:40:00,17.68,17.68,17.67,17.68,30446.0,17.68,17.68,17.67,17.68,30446.0
2015-06-08 12:45:00,17.68,17.68,17.65,17.66,58277.0,17.68,17.68,17.65,17.66,58277.0
2015-06-08 12:50:00,17.67,17.7,17.66,17.7,104150.0,17.67,17.7,17.66,17.7,104150.0
2015-06-08 12:55:00,17.7,17.7,17.66,17.67,91222.0,17.7,17.7,17.66,17.67,91222.0
2015-06-08 13:00:00,17.66,17.67,17.65,17.65,31630.0,17.66,17.67,17.65,17.65,31630.0
2015-06-08 13:05:00,17.66,17.66,17.64,17.64,29515.0,17.66,17.66,17.64,17.64,29515.0
2015-06-08 13:10:00,17.64,17.65,17.64,17.65,17522.0,17.64,17.65,17.64,17.65,17522.0
2015-06-08 13:15:00,17.64,17.67,17.64,17.67,96968.0,17.64,17.67,17.64,17.67,96968.0
2015-06-08 13:20:00,17.67,17.71,17.67,17.71,50451.0,17.67,17.71,17.67,17.71,50451.0
2015-06-08 13:25:00,17.7,17.71,17.68,17.71,126959.0,17.7,17.71,17.68,17.71,126959.0
2015-06-08 13:30:00,17.7,17.72,17.69,17.72,153036.0,17.7,17.72,17.69,17.72,153036.0
2015-06-08 13:35:00,17.71,17.72,17.69,17.7,32921.0,17.71,17.72,17.69,17.7,32921.0
2015-06-08 13:40:00,17.7,17.7,17.69,17.7,19864.0,17.7,17.7,17.69,17.7,19864.0
2015-06-08 13:45:00,17.69,17.74,17.69,17.73,91515.0,17.69,17.74,17.69,17.73,91515.0
2015-06-08 13:50:00,17.74,17.74,17.72,17.74,63235.0,17.74,17.74,17.72,17.74,63235.0
2015-06-08 13:55:00,17.73,17.76,17.73,17.76,78475.0,17.73,17.76,17.73,17.76,78475.0
2015-06-08 14:00:00,17.76,17.78,17.75,17.78,156911.0,17.76,17.78,17.75,17.78,156911.0
2015-06-08 14:05:00,17.78,17.78,17.74,17.76,165396.0,17.78,17.78,17.74,17.76,165396.0
2015-06-08 14:10:00,17.75,17.76,17.74,17.74,30971.0,17.75,17.76,17.74,17.74,30971.0
2015-06-08 14:15:00,17.74,17.79,17.74,17.79,100359.0,17.74,17.79,17.74,17.79,100359.0
2015-06-08 14:20:00,17.79,17.79,17.77,17.77,61853.0,17.79,17.79,17.77,17.77,61853.0
2015-06-08 14:25:00,17.78,17.82,17.77,17.82,102596.0,17.78,17.82,17.77,17.82,102596.0
2015-06-08 14:30:00,17.81,17.85,17.81,17.82,263130.0,17.81,17.85,17.81,17.82,263130.0
2015-06-08 14:35:00,17.82,17.83,17.79,17.8,103661.0,17.82,17.83,17.79,17.8,103661.0
2015-06-08 14:40:00,17.8,17.82,17.79,17.82,88925.0,17.8,17.82,17.79,17.82,88925.0
2015-06-08 14:45:00,17.82,17.82,17.8,17.8,60326.0,17.82,17.82,17.8,17.8,60326.0
2015-06-08 14:50:00,17.8,17.8,17.77,17.78,112973.0,17.8,17.8,17.77,17.78,112973.0
2015-06-08 14:55:00,17.77,17.78,17.76,17.78,68257.0,17.77,17.78,17.76,17.78,68257.0
2015-06-08 15:00:00,17.77,17.78,17.76,17.77,70971.0,17.77,17.78,17.76,17.77,70971.0
2015-06-08 15:05:00,17.77,17.77,17.76,17.77,52341.0,17.77,17.77,17.76,17.77,52341.0
2015-06-08 15:10:00,17.76,17.77,17.74,17.74,121978.0,17.76,17.77,17.74,17.74,121978.0
2015-06-08 15:15:00,17.74,17.76,17.73,17.73,134271.0,17.74,17.76,17.73,17.73,134271.0
2015-06-08 15:20:00,17.73,17.74,17.7,17.71,153781.0,17.73,17.74,17.7,17.71,153781.0
2015-06-08 15:25:00,17.71,17.73,17.7,17.71,130837.0,17.71,17.73,17.7,17.71,130837.0
2015-06-08 15:30:00,17.71,17.72,17.69,17.7,123441.0,17.71,17.72,17.69,17.7,123441.0
2015-06-08 15:35:00,17.7,17.73,17.67,17.71,390691.0,17.7,17.73,17.67,17.71,390691.0
2015-06-08 15:40:00,17.71,17.72,17.68,17.68,115279.0,17.71,17.72,17.68,17.68,115279.0
2015-06-08 15:45:00,17.69,17.73,17.68,17.73,445747.0,17.69,17.73,17.68,17.73,445747.0
2015-06-08 15:50:00,17.73,17.73,17.7,17.7,477327.0,17.73,17.73,17.7,17.7,477327.0
2015-06-08 15:55:00,17.7,17.71,17.68,17.7,1022745.0,17.7,17.71,17.68,17.7,1022745.0
2015-06-09 09:30:00,17.69,17.76,17.67,17.73,100598.0,17.69,17.76,17.67,17.73,100598.0
2015-06-09 09:35:00,17.74,17.75,17.7,17.7,177721.0,17.74,17.75,17.7,17.7,177721.0
2015-06-09 09:40:00,17.69,17.69,17.6,17.63,491893.0,17.69,17.69,17.6,17.63,491893.0
2015-06-09 09:45:00,17.62,17.64,17.57,17.63,493265.0,17.62,17.64,17.57,17.63,493265.0
2015-06-09 09:50:00,17.62,17.63,17.56,17.6,515112.0,17.62,17.63,17.56,17.6,515112.0
2015-06-09 09:55:00,17.61,17.62,17.56,17.57,156271.0,17.61,17.62,17.56,17.57,156271.0
2015-06-09 10:00:00,17.57,17.57,17.53,17.54,346082.0,17.57,17.57,17.53,17.54,346082.0
2015-06-09 10:05:00,17.55,17.62,17.5,17.62,419614.0,17.55,17.62,17.5,17.62,419614.0
2015-06-09 10:10:00,17.62,17.64,17.58,17.6,334143.0,17.62,17.64,17.58,17.6,334143.0
2015-06-09 10:15:00,17.59,17.6,17.51,17.51,47972.0,17.59,17.6,17.51,17.51,47972.0
2015-06-09 10:20:00,17.51,17.54,17.5,17.54,133210.0,17.51,17.54,17.5,17.54,133210.0
2015-06-09 10:25:00,17.54,17.54,17.48,17.48,48693.0,17.54,17.54,17.48,17.48,48693.0
2015-06-09 10:30:00,17.48,17.49,17.44,17.46,180517.0,17.48,17.49,17.44,17.46,180517.0
2015-06-09 10:35:00,17.47,17.53,17.44,17.5,340539.0,17.47,17.53,17.44,17.5,340539.0
2015-06-09 10:40:00,17.5,17.55,17.5,17.55,67598.0,17.5,17.55,17.5,17.55,67598.0
2015-06-09 10:45:00,17.55,17.56,17.51,17.52,102452.0,17.55,17.56,17.51,17.52,102452.0
2015-06-09 10:50:00,17.52,17.55,17.52,17.52,29602.0,17.52,17.55,17.52,17.52,29602.0
2015-06-09 10:55:00,17.52,17.55,17.49,17.54,81340.0,17.52,17.55,17.49,17.54,81340.0
2015-06-09 11:00:00,17.54,17.58,17.53,17.53,182726.0,17.54,17.58,17.53,17.53,182726.0
2015-06-09 11:05:00,17.53,17.54,17.51,17.52,69915.0,17.53,17.54,17.51,17.52,69915.0
2015-06-09 11:10:00,17.52,17.54,17.51,17.53,102206.0,17.52,17.54,17.51,17.53,102206.0
2015-06-09 11:15:00,17.53,17.54,17.51,17.54,253305.0,17.53,17.54,17.51,17.54,253305.0
2015-06-09 11:20:00,17.53,17.54,17.5,17.51,33984.0,17.53,17.54,17.5,17.51,33984.0
2015-06-09 11:25:00,17.52,17.52,17.49,17.5,22513.0,17.52,17.52,17.49,17.5,22513.0
2015-06-09 11:30:00,17.5,17.55,17.49,17.55,182991.0,17.5,17.55,17.49,17.55,182991.0
2015-06-09 11:35:00,17.54,17.55,17.52,17.52,18856.0,17.54,17.55,17.52,17.52,18856.0
2015-06-09 11:40:00,17.52,17.53,17.51,17.53,39885.0,17.52,17.53,17.51,17.53,39885.0
2015-06-09 11:45:00,17.53,17.55,17.52,17.54,45300.0,17.53,17.55,17.52,17.54,45300.0
2015-06-09 11:50:00,17.53,17.54,17.53,17.53,28618.0,17.53,17.54,17.53,17.53,28618.0
2015-06-09 11:55:00,17.53,17.54,17.49,17.51,446464.0,17.53,17.54,17.49,17.51,446464.0
2015-06-09 12:00:00,17.51,17.52,17.48,17.49,170515.0,17.51,17.52,17.48,17.49,170515.0
2015-06-09 12:05:00,17.49,17.51,17.48,17.51,45324.0,17.49,17.51,17.48,17.51,45324.0
2015-06-09 12:10:00,17.5,17.51,17.48,17.48,37580.0,17.5,17.51,17.48,17.48,37580.0
2015-06-09 12:15:00,17.48,17.49,17.44,17.44,81239.0,17.48,17.49,17.44,17.44,81239.0
2015-06-09 12:20:00,17.44,17.47,17.43,17.47,60428.0,17.44,17.47,17.43,17.47,60428.0
2015-06-09 12:25:00,17.47,17.49,17.46,17.48,25952.0,17.47,17.49,17.46,17.48,25952.0
2015-06-09 12:30:00,17.48,17.49,17.47,17.48,56055.0,17.48,17.49,17.47,17.48,56055.0
2015-06-09 12:35:00,17.48,17.49,17.47,17.48,13181.0,17.48,17.49,17.47,17.48,13181.0
2015-06-09 12:40:00,17.47,17.5,17.47,17.48,295274.0,17.47,17.5,17.47,17.48,295274.0
2015-06-09 12:45:00,17.47,17.48,17.45,17.46,109376.0,17.47,17.48,17.45,17.46,109376.0
2015-06-09 12:50:00,17.46,17.47,17.44,17.45,40340.0,17.46,17.47,17.44,17.45,40340.0
2015-06-09 12:55:00,17.45,17.45,17.4,17.43,146903.0,17.45,17.45,17.4,17.43,146903.0
2015-06-09 13:00:00,17.42,17.43,17.41,17.42,102421.0,17.42,17.43,17.41,17.42,102421.0
2015-06-09 13:05:00,17.41,17.43,17.41,17.42,68355.0,17.41,17.43,17.41,17.42,68355.0
2015-06-09 13:10:00,17.42,17.43,17.39,17.39,95878.0,17.42,17.43,17.39,17.39,95878.0
2015-06-09 13:15:00,17.39,17.46,17.39,17.46,101709.0,17.39,17.46,17.39,17.46,101709.0
2015-06-09 13:20:00,17.46,17.46,17.43,17.45,123079.0,17.46,17.46,17.43,17.45,123079.0
2015-06-09 13:25:00,17.45,17.47,17.44,17.46,78359.0,17.45,17.47,17.44,17.46,78359.0
2015-06-09 13:30:00,17.46,17.47,17.44,17.45,60660.0,17.46,17.47,17.44,17.45,60660.0
2015-06-09 13:35:00,17.45,17.45,17.44,17.45,12952.0,17.45,17.45,17.44,17.45,12952.0
2015-06-09 13:40:00,17.45,17.45,17.42,17.44,77092.0,17.45,17.45,17.42,17.44,77092.0
2015-06-09 13:45:00,17.44,17.44,17.4,17.41,380244.0,17.44,17.44,17.4,17.41,380244.0
2015-06-09 13:50:00,17.41,17.43,17.4,17.43,84299.0,17.41,17.43,17.4,17.43,84299.0
2015-06-09 13:55:00,17.43,17.44,17.41,17.44,101787.0,17.43,17.44,17.41,17.44,101787.0
2015-06-09 14:00:00,17.44,17.45,17.42,17.45,102609.0,17.44,17.45,17.42,17.45,102609.0
2015-06-09 14:05:00,17.45,17.45,17.43,17.43,58764.0,17.45,17.45,17.43,17.43,58764.0
2015-06-09 14:10:00,17.44,17.45,17.42,17.42,288962.0,17.44,17.45,17.42,17.42,288962.0
2015-06-09 14:15:00,17.43,17.44,17.42,17.42,107257.0,17.43,17.44,17.42,17.42,107257.0
2015-06-09 14:20:00,17.42,17.44,17.42,17.43,49085.0,17.42,17.44,17.42,17.43,49085.0
2015-06-09 14:25:00,17.43,17.44,17.42,17.43,83245.0,17.43,17.44,17.42,17.43,83245.0
2015-06-09 14:30:00,17.44,17.44,17.41,17.42,118762.0,17.44,17.44,17.41,17.42,118762.0
2015-06-09 14:35:00,17.43,17.46,17.42,17.46,31975.0,17.43,17.46,17.42,17.46,31975.0
2015-06-09 14:40:00,17.46,17.46,17.45,17.45,17805.0,17.46,17.46,17.45,17.45,17805.0
2015-06-09 14:45:00,17.46,17.47,17.45,17.47,39722.0,17.46,17.47,17.45,17.47,39722.0
2015-06-09 14:50:00,17.47,17.48,17.45,17.47,102292.0,17.47,17.48,17.45,17.47,102292.0
2015-06-09 14:55:00,17.46,17.47,17.44,17.45,331018.0,17.46,17.47,17.44,17.45,331018.0
2015-06-09 15:00:00,17.44,17.45,17.41,17.43,98505.0,17.44,17.45,17.41,17.43,98505.0
2015-06-09 15:05:00,17.43,17.44,17.4,17.4,103522.0,17.43,17.44,17.4,17.4,103522.0
2015-06-09 15:10:00,17.4,17.41,17.38,17.39,77077.0,17.4,17.41,17.38,17.39,77077.0
2015-06-09 15:15:00,17.39,17.41,17.39,17.41,44106.0,17.39,17.41,17.39,17.41,44106.0
2015-06-09 15:20:00,17.41,17.41,17.38,17.38,79680.0,17.41,17.41,17.38,17.38,79680.0
2015-06-09 15:25:00,17.38,17.39,17.36,17.39,119800.0,17.38,17.39,17.36,17.39,119800.0
2015-06-09 15:30:00,17.38,17.41,17.38,17.39,92285.0,17.38,17.41,17.38,17.39,92285.0
2015-06-09 15:35:00,17.39,17.42,17.39,17.39,122443.0,17.39,17.42,17.39,17.39,122443.0
2015-06-09 15:40:00,17.4,17.4,17.38,17.4,117034.0,17.4,17.4,17.38,17.4,117034.0
2015-06-09 15:45:00,17.4,17.4,17.38,17.4,128779.0,17.4,17.4,17.38,17.4,128779.0
2015-06-09 15:50:00,17.4,17.42,17.39,17.41,135382.0,17.4,17.42,17.39,17.41,135382.0
2015-06-09 15:55:00,17.41,17.42,17.39,17.4,499676.0,17.41,17.42,17.39,17.4,499676.0
2015-06-10 09:30:00,17.5,17.56,17.43,17.48,203971.0,17.5,17.56,17.43,17.48,203971.0
2015-06-10 09:35:00,17.49,17.57,17.49,17.53,102470.0,17.49,17.57,17.49,17.53,102470.0
2015-06-10 09:40:00,17.52,17.52,17.43,17.46,97947.0,17.52,17.52,17.43,17.46,97947.0
2015-06-10 09:45:00,17.46,17.51,17.46,17.5,111597.0,17.46,17.51,17.46,17.5,111597.0
2015-06-10 09:50:00,17.49,17.51,17.48,17.48,109014.0,17.49,17.51,17.48,17.48,109014.0
2015-06-10 09:55:00,17.48,17.51,17.46,17.49,149463.0,17.48,17.51,17.46,17.49,149463.0
2015-06-10 10:00:00,17.48,17.49,17.48,17.49,27306.0,17.48,17.49,17.48,17.49,27306.0
2015-06-10 10:05:00,17.48,17.51,17.48,17.5,81177.0,17.48,17.51,17.48,17.5,81177.0
2015-06-10 10:10:00,17.49,17.49,17.46,17.46,51697.0,17.49,17.49,17.46,17.46,51697.0
2015-06-10 10:15:00,17.46,17.49,17.46,17.47,59866.0,17.46,17.49,17.46,17.47,59866.0
2015-06-10 10:20:00,17.46,17.47,17.43,17.46,130780.0,17.46,17.47,17.43,17.46,130780.0
2015-06-10 10:25:00,17.46,17.47,17.43,17.45,95023.0,17.46,17.47,17.43,17.45,95023.0
2015-06-10 10:30:00,17.45,17.47,17.44,17.46,79005.0,17.45,17.47,17.44,17.46,79005.0
2015-06-10 10:35:00,17.47,17.48,17.43,17.45,497704.0,17.47,17.48,17.43,17.45,497704.0
2015-06-10 10:40:00,17.45,17.46,17.43,17.43,205539.0,17.45,17.46,17.43,17.43,205539.0
2015-06-10 10:45:00,17.43,17.44,17.38,17.39,166738.0,17.43,17.44,17.38,17.39,166738.0
2015-06-10 10:50:00,17.4,17.46,17.39,17.45,65453.0,17.4,17.46,17.39,17.45,65453.0
2015-06-10 10:55:00,17.46,17.48,17.44,17.45,351355.0,17.46,17.48,17.44,17.45,351355.0
2015-06-10 11:00:00,17.45,17.46,17.41,17.43,153302.0,17.45,17.46,17.41,17.43,153302.0
2015-06-10 11:05:00,17.42,17.45,17.42,17.42,55370.0,17.42,17.45,17.42,17.42,55370.0
2015-06-10 11:10:00,17.42,17.48,17.41,17.46,698845.0,17.42,17.48,17.41,17.46,698845.0
2015-06-10 11:15:00,17.46,17.53,17.46,17.52,234010.0,17.46,17.53,17.46,17.52,234010.0
2015-06-10 11:20:00,17.52,17.53,17.49,17.52,547820.0,17.52,17.53,17.49,17.52,547820.0
2015-06-10 11:25:00,17.52,17.56,17.52,17.55,419918.0,17.52,17.56,17.52,17.55,419918.0
2015-06-10 11:30:00,17.55,17.57,17.52,17.55,255378.0,17.55,17.57,17.52,17.55,255378.0
2015-06-10 11:35:00,17.55,17.56,17.51,17.55,337962.0,17.55,17.56,17.51,17.55,337962.0
2015-06-10 11:40:00,17.55,17.58,17.54,17.57,122611.0,17.55,17.58,17.54,17.57,122611.0
2015-06-10 11:45:00,17.57,17.59,17.56,17.59,149239.0,17.57,17.59,17.56,17.59,149239.0
2015-06-10 11:50:00,17.59,17.61,17.58,17.61,156741.0,17.59,17.61,17.58,17.61,156741.0
2015-06-10 11:55:00,17.62,17.64,17.6,17.62,178482.0,17.62,17.64,17.6,17.62,178482.0
2015-06-10 12:00:00,17.62,17.64,17.62,17.64,54415.0,17.62,17.64,17.62,17.64,54415.0
2015-06-10 12:05:00,17.65,17.69,17.64,17.68,132818.0,17.65,17.69,17.64,17.68,132818.0
2015-06-10 12:10:00,17.67,17.7,17.67,17.7,165984.0,17.67,17.7,17.67,17.7,165984.0
2015-06-10 12:15:00,17.69,17.73,17.69,17.72,234255.0,17.69,17.73,17.69,17.72,234255.0
2015-06-10 12:20:00,17.73,17.74,17.71,17.72,162557.0,17.73,17.74,17.71,17.72,162557.0
2015-06-10 12:25:00,17.73,17.73,17.72,17.72,38241.0,17.73,17.73,17.72,17.72,38241.0
2015-06-10 12:30:00,17.71,17.73,17.71,17.72,44115.0,17.71,17.73,17.71,17.72,44115.0
2015-06-10 12:35:00,17.73,17.73,17.7,17.71,54689.0,17.73,17.73,17.7,17.71,54689.0
2015-06-10 12:40:00,17.71,17.71,17.69,17.71,26633.0,17.71,17.71,17.69,17.71,26633.0
2015-06-10 12:45:00,17.7,17.72,17.7,17.7,60928.0,17.7,17.72,17.7,17.7,60928.0
2015-06-10 12:50:00,17.7,17.72,17.7,17.72,18692.0,17.7,17.72,17.7,17.72,18692.0
2015-06-10 12:55:00,17.72,17.73,17.7,17.71,45424.0,17.72,17.73,17.7,17.71,45424.0
2015-06-10 13:00:00,17.71,17.73,17.7,17.72,96736.0,17.71,17.73,17.7,17.72,96736.0
2015-06-10 13:05:00,17.72,17.74,17.71,17.74,67263.0,17.72,17.74,17.71,17.74,67263.0
2015-06-10 13:10:00,17.74,17.75,17.73,17.74,59089.0,17.74,17.75,17.73,17.74,59089.0
2015-06-10 13:15:00,17.74,17.75,17.71,17.71,48791.0,17.74,17.75,17.71,17.71,48791.0
2015-06-10 13:20:00,17.72,17.73,17.71,17.73,25470.0,17.72,17.73,17.71,17.73,25470.0
2015-06-10 13:25:00,17.73,17.73,17.72,17.72,16320.0,17.73,17.73,17.72,17.72,16320.0
2015-06-10 13:30:00,17.72,17.73,17.7,17.73,63674.0,17.72,17.73,17.7,17.73,63674.0
2015-06-10 13:35:00,17.73,17.74,17.72,17.74,28337.0,17.73,17.74,17.72,17.74,28337.0
2015-06-10 13:40:00,17.74,17.75,17.72,17.73,58539.0,17.74,17.75,17.72,17.73,58539.0
2015-06-10 13:45:00,17.72,17.72,17.69,17.69,39502.0,17.72,17.72,17.69,17.69,39502.0
2015-06-10 13:50:00,17.69,17.7,17.69,17.69,13887.0,17.69,17.7,17.69,17.69,13887.0
2015-06-10 13:55:00,17.69,17.7,17.67,17.7,93545.0,17.69,17.7,17.67,17.7,93545.0
2015-06-10 14:00:00,17.7,17.73,17.7,17.73,40696.0,17.7,17.73,17.7,17.73,40696.0
2015-06-10 14:05:00,17.72,17.73,17.69,17.7,40332.0,17.72,17.73,17.69,17.7,40332.0
2015-06-10 14:10:00,17.71,17.71,17.69,17.7,26814.0,17.71,17.71,17.69,17.7,26814.0
2015-06-10 14:15:00,17.7,17.72,17.7,17.72,37815.0,17.7,17.72,17.7,17.72,37815.0
2015-06-10 14:20:00,17.72,17.73,17.71,17.72,47020.0,17.72,17.73,17.71,17.72,47020.0
2015-06-10 14:25:00,17.72,17.74,17.7,17.7,81110.0,17.72,17.74,17.7,17.7,81110.0
2015-06-10 14:30:00,17.7,17.72,17.69,17.71,133090.0,17.7,17.72,17.69,17.71,133090.0
2015-06-10 14:35:00,17.7,17.71,17.68,17.71,118714.0,17.7,17.71,17.68,17.71,118714.0
2015-06-10 14:40:00,17.7,17.72,17.7,17.71,31533.0,17.7,17.72,17.7,17.71,31533.0
2015-06-10 14:45:00,17.71,17.72,17.71,17.71,17012.0,17.71,17.72,17.71,17.71,17012.0
2015-06-10 14:50:00,17.71,17.72,17.71,17.71,18723.0,17.71,17.72,17.71,17.71,18723.0
2015-06-10 14:55:00,17.71,17.73,17.71,17.73,40268.0,17.71,17.73,17.71,17.73,40268.0
2015-06-10 15:00:00,17.72,17.73,17.71,17.72,60409.0,17.72,17.73,17.71,17.72,60409.0
2015-06-10 15:05:00,17.71,17.72,17.71,17.71,11793.0,17.71,17.72,17.71,17.71,11793.0
2015-06-10 15:10:00,17.71,17.72,17.7,17.7,45104.0,17.71,17.72,17.7,17.7,45104.0
2015-06-10 15:15:00,17.7,17.71,17.69,17.7,393065.0,17.7,17.71,17.69,17.7,393065.0
2015-06-10 15:20:00,17.71,17.72,17.7,17.71,151288.0,17.71,17.72,17.7,17.71,151288.0
2015-06-10 15:25:00,17.71,17.72,17.7,17.71,40470.0,17.71,17.72,17.7,17.71,40470.0
2015-06-10 15:30:00,17.71,17.72,17.7,17.71,78469.0,17.71,17.72,17.7,17.71,78469.0
2015-06-10 15:35:00,17.71,17.73,17.7,17.71,355085.0,17.71,17.73,17.7,17.71,355085.0
2015-06-10 15:40:00,17.71,17.74,17.71,17.74,84904.0,17.71,17.74,17.71,17.74,84904.0
2015-06-10 15:45:00,17.73,17.76,17.73,17.75,514441.0,17.73,17.76,17.73,17.75,514441.0
2015-06-10 15:50:00,17.75,17.76,17.73,17.75,222236.0,17.75,17.76,17.73,17.75,222236.0
2015-06-10 15:55:00,17.74,17.76,17.73,17.73,436111.0,17.74,17.76,17.73,17.73,436111.0
2015-06-11 09:30:00,17.74,17.75,17.68,17.71,103589.0,17.74,17.75,17.68,17.71,103589.0
2015-06-11 09:35:00,17.72,17.74,17.68,17.71,59378.0,17.72,17.74,17.68,17.71,59378.0
2015-06-11 09:40:00,17.72,17.73,17.66,17.68,121979.0,17.72,17.73,17.66,17.68,121979.0
2015-06-11 09:45:00,17.69,17.71,17.65,17.65,67593.0,17.69,17.71,17.65,17.65,67593.0
2015-06-11 09:50:00,17.64,17.69,17.64,17.68,61600.0,17.64,17.69,17.64,17.68,61600.0
2015-06-11 09:55:00,17.67,17.69,17.67,17.69,36770.0,17.67,17.69,17.67,17.69,36770.0
2015-06-11 10:00:00,17.69,17.71,17.67,17.71,61132.0,17.69,17.71,17.67,17.71,61132.0
2015-06-11 10:05:00,17.71,17.78,17.71,17.78,64250.0,17.71,17.78,17.71,17.78,64250.0
2015-06-11 10:10:00,17.77,17.78,17.76,17.76,35672.0,17.77,17.78,17.76,17.76,35672.0
2015-06-11 10:15:00,17.76,17.8,17.76,17.79,59763.0,17.76,17.8,17.76,17.79,59763.0
2015-06-11 10:20:00,17.78,17.79,17.76,17.77,48446.0,17.78,17.79,17.76,17.77,48446.0
2015-06-11 10:25:00,17.76,17.76,17.75,17.76,33200.0,17.76,17.76,17.75,17.76,33200.0
2015-06-11 10:30:00,17.76,17.77,17.74,17.75,524142.0,17.76,17.77,17.74,17.75,524142.0
2015-06-11 10:35:00,17.76,17.77,17.72,17.73,110515.0,17.76,17.77,17.72,17.73,110515.0
2015-06-11 10:40:00,17.73,17.75,17.71,17.73,50951.0,17.73,17.75,17.71,17.73,50951.0
2015-06-11 10:45:00,17.73,17.74,17.72,17.72,17378.0,17.73,17.74,17.72,17.72,17378.0
2015-06-11 10:50:00,17.72,17.73,17.71,17.71,20571.0,17.72,17.73,17.71,17.71,20571.0
2015-06-11 10:55:00,17.71,17.72,17.67,17.69,169435.0,17.71,17.72,17.67,17.69,169435.0
2015-06-11 11:00:00,17.69,17.72,17.68,17.72,30755.0,17.69,17.72,17.68,17.72,30755.0
2015-06-11 11:05:00,17.71,17.76,17.71,17.76,57768.0,17.71,17.76,17.71,17.76,57768.0
2015-06-11 11:10:00,17.76,17.77,17.73,17.73,66531.0,17.76,17.77,17.73,17.73,66531.0
2015-06-11 11:15:00,17.73,17.75,17.73,17.74,30505.0,17.73,17.75,17.73,17.74,30505.0
2015-06-11 11:20:00,17.73,17.75,17.73,17.75,125851.0,17.73,17.75,17.73,17.75,125851.0
2015-06-11 11:25:00,17.75,17.77,17.74,17.74,497700.0,17.75,17.77,17.74,17.74,497700.0
2015-06-11 11:30:00,17.75,17.79,17.74,17.79,271614.0,17.75,17.79,17.74,17.79,271614.0
2015-06-11 11:35:00,17.79,17.82,17.78,17.81,76660.0,17.79,17.82,17.78,17.81,76660.0
2015-06-11 11:40:00,17.82,17.82,17.77,17.77,64034.0,17.82,17.82,17.77,17.77,64034.0
2015-06-11 11:45:00,17.78,17.82,17.77,17.82,79068.0,17.78,17.82,17.77,17.82,79068.0
2015-06-11 11:50:00,17.81,17.84,17.81,17.82,56657.0,17.81,17.84,17.81,17.82,56657.0
2015-06-11 11:55:00,17.82,17.83,17.79,17.82,71080.0,17.82,17.83,17.79,17.82,71080.0
2015-06-11 12:00:00,17.82,17.83,17.81,17.82,58649.0,17.82,17.83,17.81,17.82,58649.0
2015-06-11 12:05:00,17.82,17.84,17.81,17.82,64826.0,17.82,17.84,17.81,17.82,64826.0
2015-06-11 12:10:00,17.82,17.85,17.81,17.85,97817.0,17.82,17.85,17.81,17.85,97817.0
2015-06-11 12:15:00,17.86,17.86,17.84,17.85,24866.0,17.86,17.86,17.84,17.85,24866.0
2015-06-11 12:20:00,17.85,17.85,17.83,17.84,87627.0,17.85,17.85,17.83,17.84,87627.0
2015-06-11 12:25:00,17.84,17.85,17.83,17.84,23006.0,17.84,17.85,17.83,17.84,23006.0
2015-06-11 12:30:00,17.85,17.85,17.83,17.85,54236.0,17.85,17.85,17.83,17.85,54236.0
2015-06-11 12:35:00,17.85,17.85,17.84,17.85,16450.0,17.85,17.85,17.84,17.85,16450.0
2015-06-11 12:40:00,17.85,17.87,17.84,17.84,156449.0,17.85,17.87,17.84,17.84,156449.0
2015-06-11 12:45:00,17.85,17.86,17.83,17.86,69318.0,17.85,17.86,17.83,17.86,69318.0
2015-06-11 12:50:00,17.86,17.87,17.84,17.86,133789.0,17.86,17.87,17.84,17.86,133789.0
2015-06-11 12:55:00,17.86,17.87,17.85,17.86,147470.0,17.86,17.87,17.85,17.86,147470.0
2015-06-11 13:00:00,17.86,17.87,17.84,17.85,72937.0,17.86,17.87,17.84,17.85,72937.0
2015-06-11 13:05:00,17.85,17.86,17.84,17.85,33473.0,17.85,17.86,17.84,17.85,33473.0
2015-06-11 13:10:00,17.84,17.85,17.84,17.85,17324.0,17.84,17.85,17.84,17.85,17324.0
2015-06-11 13:15:00,17.85,17.88,17.84,17.88,49216.0,17.85,17.88,17.84,17.88,49216.0
2015-06-11 13:20:00,17.88,17.88,17.87,17.88,22600.0,17.88,17.88,17.87,17.88,22600.0
2015-06-11 13:25:00,17.87,17.88,17.86,17.86,48910.0,17.87,17.88,17.86,17.86,48910.0
2015-06-11 13:30:00,17.87,17.88,17.86,17.87,79355.0,17.87,17.88,17.86,17.87,79355.0
2015-06-11 13:35:00,17.87,17.87,17.85,17.85,47695.0,17.87,17.87,17.85,17.85,47695.0
2015-06-11 13:40:00,17.86,17.88,17.85,17.87,51649.0,17.86,17.88,17.85,17.87,51649.0
2015-06-11 13:45:00,17.87,17.9,17.86,17.88,84264.0,17.87,17.9,17.86,17.88,84264.0
2015-06-11 13:50:00,17.88,17.89,17.88,17.88,41564.0,17.88,17.89,17.88,17.88,41564.0
2015-06-11 13:55:00,17.88,17.9,17.88,17.89,30703.0,17.88,17.9,17.88,17.89,30703.0
2015-06-11 14:00:00,17.89,17.9,17.89,17.89,24777.0,17.89,17.9,17.89,17.89,24777.0
2015-06-11 14:05:00,17.89,17.9,17.89,17.89,24746.0,17.89,17.9,17.89,17.89,24746.0
2015-06-11 14:10:00,17.89,17.92,17.89,17.92,60257.0,17.89,17.92,17.89,17.92,60257.0
2015-06-11 14:15:00,17.91,17.92,17.87,17.87,209065.0,17.91,17.92,17.87,17.87,209065.0
2015-06-11 14:20:00,17.88,17.88,17.85,17.85,90097.0,17.88,17.88,17.85,17.85,90097.0
2015-06-11 14:25:00,17.85,17.86,17.85,17.85,13699.0,17.85,17.86,17.85,17.85,13699.0
2015-06-11 14:30:00,17.85,17.89,17.85,17.88,102379.0,17.85,17.89,17.85,17.88,102379.0
2015-06-11 14:35:00,17.88,17.9,17.88,17.89,66071.0,17.88,17.9,17.88,17.89,66071.0
2015-06-11 14:40:00,17.89,17.91,17.87,17.9,163442.0,17.89,17.91,17.87,17.9,163442.0
2015-06-11 14:45:00,17.9,17.92,17.9,17.91,53341.0,17.9,17.92,17.9,17.91,53341.0
2015-06-11 14:50:00,17.91,17.92,17.87,17.89,108289.0,17.91,17.92,17.87,17.89,108289.0
2015-06-11 14:55:00,17.88,17.9,17.88,17.89,81833.0,17.88,17.9,17.88,17.89,81833.0
2015-06-11 15:00:00,17.89,17.9,17.88,17.89,35123.0,17.89,17.9,17.88,17.89,35123.0
2015-06-11 15:05:00,17.89,17.89,17.88,17.88,37224.0,17.89,17.89,17.88,17.88,37224.0
2015-06-11 15:10:00,17.88,17.89,17.87,17.87,83630.0,17.88,17.89,17.87,17.87,83630.0
2015-06-11 15:15:00,17.88,17.88,17.85,17.85,94396.0,17.88,17.88,17.85,17.85,94396.0
2015-06-11 15:20:00,17.85,17.86,17.84,17.84,48416.0,17.85,17.86,17.84,17.84,48416.0
2015-06-11 15:25:00,17.85,17.85,17.83,17.84,108043.0,17.85,17.85,17.83,17.84,108043.0
2015-06-11 15:30:00,17.84,17.85,17.84,17.85,42336.0,17.84,17.85,17.84,17.85,42336.0
2015-06-11 15:35:00,17.85,17.85,17.84,17.84,51203.0,17.85,17.85,17.84,17.84,51203.0
2015-06-11 15:40:00,17.84,17.85,17.82,17.84,159992.0,17.84,17.85,17.82,17.84,159992.0
2015-06-11 15:45:00,17.83,17.83,17.8,17.82,157144.0,17.83,17.83,17.8,17.82,157144.0
2015-06-11 15:50:00,17.81,17.82,17.81,17.82,153488.0,17.81,17.82,17.81,17.82,153488.0
2015-06-11 15:55:00,17.82,17.82,17.8,17.82,492604.0,17.82,17.82,17.8,17.82,492604.0
2015-06-12 09:30:00,17.74,17.77,17.72,17.75,82215.0,17.74,17.77,17.72,17.75,82215.0
2015-06-12 09:35:00,17.76,17.79,17.68,17.72,79235.0,17.76,17.79,17.68,17.72,79235.0
2015-06-12 09:40:00,17.7,17.73,17.68,17.7,35987.0,17.7,17.73,17.68,17.7,35987.0
2015-06-12 09:45:00,17.71,17.73,17.69,17.72,29258.0,17.71,17.73,17.69,17.72,29258.0
2015-06-12 09:50:00,17.71,17.73,17.69,17.69,61987.0,17.71,17.73,17.69,17.69,61987.0
2015-06-12 09:55:00,17.69,17.73,17.69,17.7,122544.0,17.69,17.73,17.69,17.7,122544.0
2015-06-12 10:00:00,17.71,17.73,17.69,17.69,101261.0,17.71,17.73,17.69,17.69,101261.0
2015-06-12 10:05:00,17.69,17.71,17.68,17.69,51676.0,17.69,17.71,17.68,17.69,51676.0
2015-06-12 10:10:00,17.69,17.7,17.68,17.69,58727.0,17.69,17.7,17.68,17.69,58727.0
2015-06-12 10:15:00,17.69,17.7,17.64,17.66,86533.0,17.69,17.7,17.64,17.66,86533.0
2015-06-12 10:20:00,17.67,17.68,17.65,17.66,56879.0,17.67,17.68,17.65,17.66,56879.0
2015-06-12 10:25:00,17.65,17.69,17.64,17.67,48488.0,17.65,17.69,17.64,17.67,48488.0
2015-06-12 10:30:00,17.67,17.67,17.63,17.63,60884.0,17.67,17.67,17.63,17.63,60884.0
2015-06-12 10:35:00,17.62,17.63,17.6,17.61,80616.0,17.62,17.63,17.6,17.61,80616.0
2015-06-12 10:40:00,17.61,17.61,17.57,17.57,67839.0,17.61,17.61,17.57,17.57,67839.0
2015-06-12 10:45:00,17.57,17.58,17.55,17.57,82846.0,17.57,17.58,17.55,17.57,82846.0
2015-06-12 10:50:00,17.57,17.58,17.57,17.57,19388.0,17.57,17.58,17.57,17.57,19388.0
2015-06-12 10:55:00,17.57,17.58,17.55,17.55,71854.0,17.57,17.58,17.55,17.55,71854.0
2015-06-12 11:00:00,17.56,17.56,17.54,17.55,125582.0,17.56,17.56,17.54,17.55,125582.0
2015-06-12 11:05:00,17.55,17.55,17.54,17.55,21409.0,17.55,17.55,17.54,17.55,21409.0
2015-06-12 11:10:00,17.55,17.56,17.54,17.56,185314.0,17.55,17.56,17.54,17.56,185314.0
2015-06-12 11:15:00,17.56,17.57,17.56,17.56,30034.0,17.56,17.57,17.56,17.56,30034.0
2015-06-12 11:20:00,17.57,17.58,17.56,17.58,24042.0,17.57,17.58,17.56,17.58,24042.0
2015-06-12 11:25:00,17.58,17.6,17.58,17.59,88853.0,17.58,17.6,17.58,17.59,88853.0
2015-06-12 11:30:00,17.59,17.59,17.58,17.58,11919.0,17.59,17.59,17.58,17.58,11919.0
2015-06-12 11:35:00,17.59,17.59,17.58,17.59,177208.0,17.59,17.59,17.58,17.59,177208.0
2015-06-12 11:40:00,17.59,17.61,17.58,17.61,175296.0,17.59,17.61,17.58,17.61,175296.0
2015-06-12 11:45:00,17.61,17.61,17.6,17.6,82674.0,17.61,17.61,17.6,17.6,82674.0
2015-06-12 11:50:00,17.61,17.61,17.59,17.6,31852.0,17.61,17.61,17.59,17.6,31852.0
2015-06-12 11:55:00,17.59,17.6,17.58,17.6,51978.0,17.59,17.6,17.58,17.6,51978.0
2015-06-12 12:00:00,17.6,17.6,17.58,17.58,58378.0,17.6,17.6,17.58,17.58,58378.0
2015-06-12 12:05:00,17.58,17.59,17.58,17.58,10939.0,17.58,17.59,17.58,17.58,10939.0
2015-06-12 12:10:00,17.58,17.59,17.57,17.58,40618.0,17.58,17.59,17.57,17.58,40618.0
2015-06-12 12:15:00,17.57,17.58,17.57,17.57,4602.0,17.57,17.58,17.57,17.57,4602.0
2015-06-12 12:20:00,17.57,17.59,17.57,17.59,42530.0,17.57,17.59,17.57,17.59,42530.0
2015-06-12 12:25:00,17.59,17.61,17.58,17.6,98287.0,17.59,17.61,17.58,17.6,98287.0
2015-06-12 12:30:00,17.61,17.61,17.59,17.59,11327.0,17.61,17.61,17.59,17.59,11327.0
2015-06-12 12:35:00,17.59,17.61,17.59,17.61,31739.0,17.59,17.61,17.59,17.61,31739.0
2015-06-12 12:40:00,17.6,17.61,17.6,17.6,14624.0,17.6,17.61,17.6,17.6,14624.0
2015-06-12 12:45:00,17.61,17.62,17.6,17.61,39999.0,17.61,17.62,17.6,17.61,39999.0
2015-06-12 12:50:00,17.61,17.61,17.59,17.6,158543.0,17.61,17.61,17.59,17.6,158543.0
2015-06-12 12:55:00,17.6,17.6,17.59,17.59,8760.0,17.6,17.6,17.59,17.59,8760.0
2015-06-12 13:00:00,17.6,17.6,17.58,17.59,28677.0,17.6,17.6,17.58,17.59,28677.0
2015-06-12 13:05:00,17.59,17.59,17.58,17.58,15096.0,17.59,17.59,17.58,17.58,15096.0
2015-06-12 13:10:00,17.59,17.59,17.58,17.58,12094.0,17.59,17.59,17.58,17.58,12094.0
2015-06-12 13:15:00,17.59,17.59,17.58,17.58,10712.0,17.59,17.59,17.58,17.58,10712.0
2015-06-12 13:20:00,17.58,17.59,17.58,17.58,13788.0,17.58,17.59,17.58,17.58,13788.0
2015-06-12 13:25:00,17.59,17.59,17.58,17.58,9973.0,17.59,17.59,17.58,17.58,9973.0
2015-06-12 13:30:00,17.59,17.6,17.58,17.6,49380.0,17.59,17.6,17.58,17.6,49380.0
2015-06-12 13:35:00,17.59,17.6,17.59,17.59,12491.0,17.59,17.6,17.59,17.59,12491.0
2015-06-12 13:40:00,17.59,17.6,17.59,17.59,18951.0,17.59,17.6,17.59,17.59,18951.0
2015-06-12 13:45:00,17.59,17.62,17.58,17.61,161281.0,17.59,17.62,17.58,17.61,161281.0
2015-06-12 13:50:00,17.61,17.62,17.6,17.61,35293.0,17.61,17.62,17.6,17.61,35293.0
2015-06-12 13:55:00,17.61,17.62,17.6,17.6,119878.0,17.61,17.62,17.6,17.6,119878.0
2015-06-12 14:00:00,17.61,17.63,17.61,17.61,56491.0,17.61,17.63,17.61,17.61,56491.0
2015-06-12 14:05:00,17.61,17.62,17.6,17.6,36296.0,17.61,17.62,17.6,17.6,36296.0
2015-06-12 14:10:00,17.61,17.61,17.59,17.61,51848.0,17.61,17.61,17.59,17.61,51848.0
2015-06-12 14:15:00,17.61,17.61,17.6,17.61,10597.0,17.61,17.61,17.6,17.61,10597.0
2015-06-12 14:20:00,17.6,17.61,17.6,17.6,12480.0,17.6,17.61,17.6,17.6,12480.0
2015-06-12 14:25:00,17.61,17.61,17.59,17.59,25110.0,17.61,17.61,17.59,17.59,25110.0
2015-06-12 14:30:00,17.59,17.6,17.57,17.57,55484.0,17.59,17.6,17.57,17.57,55484.0
2015-06-12 14:35:00,17.57,17.58,17.56,17.56,20326.0,17.57,17.58,17.56,17.56,20326.0
2015-06-12 14:40:00,17.57,17.57,17.56,17.56,12282.0,17.57,17.57,17.56,17.56,12282.0
2015-06-12 14:45:00,17.56,17.57,17.56,17.56,13212.0,17.56,17.57,17.56,17.56,13212.0
2015-06-12 14:50:00,17.56,17.58,17.56,17.57,63460.0,17.56,17.58,17.56,17.57,63460.0
2015-06-12 14:55:00,17.57,17.57,17.55,17.55,43328.0,17.57,17.57,17.55,17.55,43328.0
2015-06-12 15:00:00,17.55,17.58,17.55,17.57,105579.0,17.55,17.58,17.55,17.57,105579.0
2015-06-12 15:05:00,17.58,17.58,17.56,17.56,42520.0,17.58,17.58,17.56,17.56,42520.0
2015-06-12 15:10:00,17.57,17.57,17.54,17.54,88636.0,17.57,17.57,17.54,17.54,88636.0
2015-06-12 15:15:00,17.55,17.55,17.53,17.53,38885.0,17.55,17.55,17.53,17.53,38885.0
2015-06-12 15:20:00,17.53,17.55,17.53,17.54,125285.0,17.53,17.55,17.53,17.54,125285.0
2015-06-12 15:25:00,17.53,17.55,17.53,17.55,54874.0,17.53,17.55,17.53,17.55,54874.0
2015-06-12 15:30:00,17.55,17.55,17.53,17.54,46578.0,17.55,17.55,17.53,17.54,46578.0
2015-06-12 15:35:00,17.54,17.55,17.53,17.55,46070.0,17.54,17.55,17.53,17.55,46070.0
2015-06-12 15:40:00,17.54,17.56,17.53,17.56,108465.0,17.54,17.56,17.53,17.56,108465.0
2015-06-12 15:45:00,17.56,17.56,17.55,17.56,60098.0,17.56,17.56,17.55,17.56,60098.0
2015-06-12 15:50:00,17.55,17.57,17.55,17.57,111442.0,17.55,17.57,17.55,17.57,111442.0
2015-06-12 15:55:00,17.57,17.57,17.55,17.55,287837.0,17.57,17.57,17.55,17.55,287837.0
2015-06-15 09:30:00,17.42,17.42,17.34,17.36,145682.0,17.42,17.42,17.34,17.36,145682.0
2015-06-15 09:35:00,17.36,17.36,17.27,17.28,100190.0,17.36,17.36,17.27,17.28,100190.0
2015-06-15 09:40:00,17.28,17.36,17.27,17.3,93793.0,17.28,17.36,17.27,17.3,93793.0
2015-06-15 09:45:00,17.3,17.3,17.25,17.26,60892.0,17.3,17.3,17.25,17.26,60892.0
2015-06-15 09:50:00,17.25,17.25,17.21,17.25,60443.0,17.25,17.25,17.21,17.25,60443.0
2015-06-15 09:55:00,17.25,17.25,17.21,17.22,26263.0,17.25,17.25,17.21,17.22,26263.0
2015-06-15 10:00:00,17.22,17.27,17.21,17.25,95980.0,17.22,17.27,17.21,17.25,95980.0
2015-06-15 10:05:00,17.25,17.27,17.23,17.27,49159.0,17.25,17.27,17.23,17.27,49159.0
2015-06-15 10:10:00,17.28,17.34,17.27,17.31,81842.0,17.28,17.34,17.27,17.31,81842.0
2015-06-15 10:15:00,17.31,17.37,17.31,17.32,143377.0,17.31,17.37,17.31,17.32,143377.0
2015-06-15 10:20:00,17.32,17.36,17.32,17.33,112471.0,17.32,17.36,17.32,17.33,112471.0
2015-06-15 10:25:00,17.34,17.35,17.31,17.32,70961.0,17.34,17.35,17.31,17.32,70961.0
2015-06-15 10:30:00,17.32,17.32,17.29,17.3,32174.0,17.32,17.32,17.29,17.3,32174.0
2015-06-15 10:35:00,17.3,17.36,17.3,17.36,109530.0,17.3,17.36,17.3,17.36,109530.0
2015-06-15 10:40:00,17.35,17.37,17.34,17.35,72028.0,17.35,17.37,17.34,17.35,72028.0
2015-06-15 10:45:00,17.35,17.36,17.34,17.36,57019.0,17.35,17.36,17.34,17.36,57019.0
2015-06-15 10:50:00,17.36,17.36,17.34,17.34,41392.0,17.36,17.36,17.34,17.34,41392.0
2015-06-15 10:55:00,17.35,17.36,17.34,17.36,26629.0,17.35,17.36,17.34,17.36,26629.0
2015-06-15 11:00:00,17.37,17.41,17.37,17.39,56926.0,17.37,17.41,17.37,17.39,56926.0
2015-06-15 11:05:00,17.38,17.41,17.38,17.41,26530.0,17.38,17.41,17.38,17.41,26530.0
2015-06-15 11:10:00,17.41,17.44,17.4,17.43,48217.0,17.41,17.44,17.4,17.43,48217.0
2015-06-15 11:15:00,17.43,17.43,17.41,17.41,42655.0,17.43,17.43,17.41,17.41,42655.0
2015-06-15 11:20:00,17.41,17.42,17.37,17.38,48683.0,17.41,17.42,17.37,17.38,48683.0
2015-06-15 11:25:00,17.38,17.41,17.36,17.37,58994.0,17.38,17.41,17.36,17.37,58994.0
2015-06-15 11:30:00,17.37,17.39,17.36,17.36,68902.0,17.37,17.39,17.36,17.36,68902.0
2015-06-15 11:35:00,17.37,17.37,17.34,17.34,111589.0,17.37,17.37,17.34,17.34,111589.0
2015-06-15 11:40:00,17.34,17.38,17.34,17.37,110920.0,17.34,17.38,17.34,17.37,110920.0
2015-06-15 11:45:00,17.36,17.37,17.35,17.37,36622.0,17.36,17.37,17.35,17.37,36622.0
2015-06-15 11:50:00,17.37,17.4,17.37,17.4,33112.0,17.37,17.4,17.37,17.4,33112.0
2015-06-15 11:55:00,17.39,17.4,17.36,17.39,58277.0,17.39,17.4,17.36,17.39,58277.0
2015-06-15 12:00:00,17.39,17.42,17.38,17.41,61245.0,17.39,17.42,17.38,17.41,61245.0
2015-06-15 12:05:00,17.41,17.43,17.4,17.43,74189.0,17.41,17.43,17.4,17.43,74189.0
2015-06-15 12:10:00,17.42,17.43,17.4,17.41,44490.0,17.42,17.43,17.4,17.41,44490.0
2015-06-15 12:15:00,17.41,17.43,17.4,17.43,34230.0,17.41,17.43,17.4,17.43,34230.0
2015-06-15 12:20:00,17.43,17.45,17.43,17.45,18900.0,17.43,17.45,17.43,17.45,18900.0
2015-06-15 12:25:00,17.45,17.45,17.41,17.43,54440.0,17.45,17.45,17.41,17.43,54440.0
2015-06-15 12:30:00,17.43,17.45,17.42,17.45,16821.0,17.43,17.45,17.42,17.45,16821.0
2015-06-15 12:35:00,17.45,17.45,17.41,17.43,68248.0,17.45,17.45,17.41,17.43,68248.0
2015-06-15 12:40:00,17.43,17.43,17.41,17.41,23393.0,17.43,17.43,17.41,17.41,23393.0
2015-06-15 12:45:00,17.41,17.43,17.41,17.43,34767.0,17.41,17.43,17.41,17.43,34767.0
2015-06-15 12:50:00,17.43,17.44,17.42,17.43,32725.0,17.43,17.44,17.42,17.43,32725.0
2015-06-15 12:55:00,17.42,17.45,17.41,17.45,59475.0,17.42,17.45,17.41,17.45,59475.0
2015-06-15 13:00:00,17.45,17.45,17.44,17.45,9267.0,17.45,17.45,17.44,17.45,9267.0
2015-06-15 13:05:00,17.44,17.45,17.42,17.42,18377.0,17.44,17.45,17.42,17.42,18377.0
2015-06-15 13:10:00,17.43,17.44,17.42,17.44,45609.0,17.43,17.44,17.42,17.44,45609.0
2015-06-15 13:15:00,17.44,17.45,17.44,17.45,14088.0,17.44,17.45,17.44,17.45,14088.0
2015-06-15 13:20:00,17.44,17.44,17.41,17.41,106268.0,17.44,17.44,17.41,17.41,106268.0
2015-06-15 13:25:00,17.41,17.42,17.38,17.38,83402.0,17.41,17.42,17.38,17.38,83402.0
2015-06-15 13:30:00,17.39,17.39,17.36,17.37,62243.0,17.39,17.39,17.36,17.37,62243.0
2015-06-15 13:35:00,17.36,17.37,17.36,17.37,20864.0,17.36,17.37,17.36,17.37,20864.0
2015-06-15 13:40:00,17.36,17.37,17.34,17.34,67257.0,17.36,17.37,17.34,17.34,67257.0
2015-06-15 13:45:00,17.34,17.35,17.34,17.34,60328.0,17.34,17.35,17.34,17.34,60328.0
2015-06-15 13:50:00,17.35,17.4,17.34,17.36,263419.0,17.35,17.4,17.34,17.36,263419.0
2015-06-15 13:55:00,17.37,17.38,17.33,17.34,80252.0,17.37,17.38,17.33,17.34,80252.0
2015-06-15 14:00:00,17.34,17.38,17.33,17.37,82463.0,17.34,17.38,17.33,17.37,82463.0
2015-06-15 14:05:00,17.37,17.38,17.35,17.35,54243.0,17.37,17.38,17.35,17.35,54243.0
2015-06-15 14:10:00,17.36,17.4,17.35,17.4,47991.0,17.36,17.4,17.35,17.4,47991.0
2015-06-15 14:15:00,17.4,17.41,17.4,17.41,17731.0,17.4,17.41,17.4,17.41,17731.0
2015-06-15 14:20:00,17.41,17.41,17.39,17.39,40627.0,17.41,17.41,17.39,17.39,40627.0
2015-06-15 14:25:00,17.39,17.4,17.39,17.4,21483.0,17.39,17.4,17.39,17.4,21483.0
2015-06-15 14:30:00,17.4,17.41,17.39,17.39,48368.0,17.4,17.41,17.39,17.39,48368.0
2015-06-15 14:35:00,17.39,17.41,17.39,17.4,49060.0,17.39,17.41,17.39,17.4,49060.0
2015-06-15 14:40:00,17.41,17.41,17.39,17.4,40600.0,17.41,17.41,17.39,17.4,40600.0
2015-06-15 14:45:00,17.39,17.43,17.39,17.43,44127.0,17.39,17.43,17.39,17.43,44127.0
2015-06-15 14:50:00,17.43,17.43,17.42,17.43,112357.0,17.43,17.43,17.42,17.43,112357.0
2015-06-15 14:55:00,17.42,17.43,17.4,17.41,76205.0,17.42,17.43,17.4,17.41,76205.0
2015-06-15 15:00:00,17.41,17.41,17.39,17.39,48349.0,17.41,17.41,17.39,17.39,48349.0
2015-06-15 15:05:00,17.39,17.4,17.38,17.39,52320.0,17.39,17.4,17.38,17.39,52320.0
2015-06-15 15:10:00,17.38,17.39,17.37,17.37,39808.0,17.38,17.39,17.37,17.37,39808.0
2015-06-15 15:15:00,17.37,17.38,17.37,17.38,63618.0,17.37,17.38,17.37,17.38,63618.0
2015-06-15 15:20:00,17.37,17.39,17.37,17.39,614054.0,17.37,17.39,17.37,17.39,614054.0
2015-06-15 15:25:00,17.38,17.41,17.38,17.4,105449.0,17.38,17.41,17.38,17.4,105449.0
2015-06-15 15:30:00,17.4,17.41,17.37,17.39,355555.0,17.4,17.41,17.37,17.39,355555.0
2015-06-15 15:35:00,17.39,17.4,17.38,17.38,108885.0,17.39,17.4,17.38,17.38,108885.0
2015-06-15 15:40:00,17.38,17.4,17.38,17.39,116889.0,17.38,17.4,17.38,17.39,116889.0
2015-06-15 15:45:00,17.39,17.4,17.38,17.38,183963.0,17.39,17.4,17.38,17.38,183963.0
2015-06-15 15:50:00,17.38,17.39,17.36,17.38,372651.0,17.38,17.39,17.36,17.38,372651.0
2015-06-15 15:55:00,17.38,17.39,17.37,17.37,613650.0,17.38,17.39,17.37,17.37,613650.0
2015-06-16 09:30:00,17.34,17.4,17.31,17.36,129886.0,17.34,17.4,17.31,17.36,129886.0
2015-06-16 09:35:00,17.37,17.46,17.37,17.44,78843.0,17.37,17.46,17.37,17.44,78843.0
2015-06-16 09:40:00,17.45,17.45,17.34,17.41,551058.0,17.45,17.45,17.34,17.41,551058.0
2015-06-16 09:45:00,17.42,17.48,17.38,17.46,157477.0,17.42,17.48,17.38,17.46,157477.0
2015-06-16 09:50:00,17.46,17.5,17.45,17.5,142518.0,17.46,17.5,17.45,17.5,142518.0
2015-06-16 09:55:00,17.5,17.53,17.48,17.49,56177.0,17.5,17.53,17.48,17.49,56177.0
2015-06-16 10:00:00,17.49,17.5,17.46,17.48,156760.0,17.49,17.5,17.46,17.48,156760.0
2015-06-16 10:05:00,17.48,17.5,17.45,17.47,125404.0,17.48,17.5,17.45,17.47,125404.0
2015-06-16 10:10:00,17.46,17.49,17.45,17.47,104850.0,17.46,17.49,17.45,17.47,104850.0
2015-06-16 10:15:00,17.47,17.47,17.44,17.46,107154.0,17.47,17.47,17.44,17.46,107154.0
2015-06-16 10:20:00,17.46,17.47,17.45,17.46,41872.0,17.46,17.47,17.45,17.46,41872.0
2015-06-16 10:25:00,17.46,17.47,17.42,17.46,98799.0,17.46,17.47,17.42,17.46,98799.0
2015-06-16 10:30:00,17.46,17.5,17.45,17.46,34811.0,17.46,17.5,17.45,17.46,34811.0
2015-06-16 10:35:00,17.45,17.47,17.43,17.45,72438.0,17.45,17.47,17.43,17.45,72438.0
2015-06-16 10:40:00,17.45,17.49,17.45,17.46,46440.0,17.45,17.49,17.45,17.46,46440.0
2015-06-16 10:45:00,17.47,17.47,17.44,17.44,21475.0,17.47,17.47,17.44,17.44,21475.0
2015-06-16 10:50:00,17.44,17.48,17.43,17.48,433596.0,17.44,17.48,17.43,17.48,433596.0
2015-06-16 10:55:00,17.48,17.51,17.48,17.51,80723.0,17.48,17.51,17.48,17.51,80723.0
2015-06-16 11:00:00,17.51,17.54,17.5,17.53,47692.0,17.51,17.54,17.5,17.53,47692.0
2015-06-16 11:05:00,17.54,17.55,17.53,17.54,26754.0,17.54,17.55,17.53,17.54,26754.0
2015-06-16 11:10:00,17.55,17.61,17.54,17.55,141366.0,17.55,17.61,17.54,17.55,141366.0
2015-06-16 11:15:00,17.55,17.58,17.54,17.55,35624.0,17.55,17.58,17.54,17.55,35624.0
2015-06-16 11:20:00,17.55,17.57,17.54,17.54,43270.0,17.55,17.57,17.54,17.54,43270.0
2015-06-16 11:25:00,17.55,17.55,17.52,17.53,46040.0,17.55,17.55,17.52,17.53,46040.0
2015-06-16 11:30:00,17.53,17.54,17.51,17.54,56319.0,17.53,17.54,17.51,17.54,56319.0
2015-06-16 11:35:00,17.53,17.55,17.53,17.55,23325.0,17.53,17.55,17.53,17.55,23325.0
2015-06-16 11:40:00,17.55,17.55,17.54,17.54,28701.0,17.55,17.55,17.54,17.54,28701.0
2015-06-16 11:45:00,17.55,17.55,17.53,17.53,23001.0,17.55,17.55,17.53,17.53,23001.0
2015-06-16 11:50:00,17.54,17.54,17.49,17.5,41588.0,17.54,17.54,17.49,17.5,41588.0
2015-06-16 11:55:00,17.5,17.52,17.48,17.51,96571.0,17.5,17.52,17.48,17.51,96571.0
2015-06-16 12:00:00,17.51,17.52,17.5,17.52,21525.0,17.51,17.52,17.5,17.52,21525.0
2015-06-16 12:05:00,17.52,17.54,17.51,17.54,44655.0,17.52,17.54,17.51,17.54,44655.0
2015-06-16 12:10:00,17.54,17.55,17.53,17.55,38197.0,17.54,17.55,17.53,17.55,38197.0
2015-06-16 12:15:00,17.54,17.55,17.53,17.54,35382.0,17.54,17.55,17.53,17.54,35382.0
2015-06-16 12:20:00,17.54,17.54,17.52,17.52,10085.0,17.54,17.54,17.52,17.52,10085.0
2015-06-16 12:25:00,17.52,17.53,17.52,17.52,20112.0,17.52,17.53,17.52,17.52,20112.0
2015-06-16 12:30:00,17.53,17.57,17.52,17.57,66860.0,17.53,17.57,17.52,17.57,66860.0
2015-06-16 12:35:00,17.57,17.57,17.56,17.56,9799.0,17.57,17.57,17.56,17.56,9799.0
2015-06-16 12:40:00,17.57,17.57,17.56,17.56,15131.0,17.57,17.57,17.56,17.56,15131.0
2015-06-16 12:45:00,17.56,17.59,17.56,17.57,50291.0,17.56,17.59,17.56,17.57,50291.0
2015-06-16 12:50:00,17.57,17.6,17.56,17.6,74516.0,17.57,17.6,17.56,17.6,74516.0
2015-06-16 12:55:00,17.6,17.6,17.56,17.58,52722.0,17.6,17.6,17.56,17.58,52722.0
2015-06-16 13:00:00,17.59,17.6,17.58,17.59,33638.0,17.59,17.6,17.58,17.59,33638.0
2015-06-16 13:05:00,17.6,17.6,17.58,17.59,22546.0,17.6,17.6,17.58,17.59,22546.0
2015-06-16 13:10:00,17.59,17.59,17.56,17.58,54299.0,17.59,17.59,17.56,17.58,54299.0
2015-06-16 13:15:00,17.58,17.59,17.57,17.57,20301.0,17.58,17.59,17.57,17.57,20301.0
2015-06-16 13:20:00,17.58,17.6,17.57,17.6,57780.0,17.58,17.6,17.57,17.6,57780.0
2015-06-16 13:25:00,17.59,17.6,17.57,17.6,108174.0,17.59,17.6,17.57,17.6,108174.0
2015-06-16 13:30:00,17.6,17.62,17.59,17.6,47665.0,17.6,17.62,17.59,17.6,47665.0
2015-06-16 13:35:00,17.6,17.62,17.59,17.6,102086.0,17.6,17.62,17.59,17.6,102086.0
2015-06-16 13:40:00,17.6,17.61,17.59,17.6,32915.0,17.6,17.61,17.59,17.6,32915.0
2015-06-16 13:45:00,17.59,17.6,17.58,17.58,11087.0,17.59,17.6,17.58,17.58,11087.0
2015-06-16 13:50:00,17.58,17.59,17.55,17.56,58226.0,17.58,17.59,17.55,17.56,58226.0
2015-06-16 13:55:00,17.56,17.57,17.55,17.55,16375.0,17.56,17.57,17.55,17.55,16375.0
2015-06-16 14:00:00,17.55,17.57,17.55,17.56,30737.0,17.55,17.57,17.55,17.56,30737.0
2015-06-16 14:05:00,17.56,17.59,17.56,17.59,73032.0,17.56,17.59,17.56,17.59,73032.0
2015-06-16 14:10:00,17.59,17.6,17.57,17.58,89373.0,17.59,17.6,17.57,17.58,89373.0
2015-06-16 14:15:00,17.58,17.6,17.57,17.59,29622.0,17.58,17.6,17.57,17.59,29622.0
2015-06-16 14:20:00,17.59,17.59,17.58,17.59,26554.0,17.59,17.59,17.58,17.59,26554.0
2015-06-16 14:25:00,17.59,17.59,17.58,17.59,26172.0,17.59,17.59,17.58,17.59,26172.0
2015-06-16 14:30:00,17.59,17.6,17.58,17.6,35667.0,17.59,17.6,17.58,17.6,35667.0
2015-06-16 14:35:00,17.6,17.6,17.58,17.58,53896.0,17.6,17.6,17.58,17.58,53896.0
2015-06-16 14:40:00,17.59,17.59,17.57,17.57,35983.0,17.59,17.59,17.57,17.57,35983.0
2015-06-16 14:45:00,17.57,17.6,17.57,17.6,70509.0,17.57,17.6,17.57,17.6,70509.0
2015-06-16 14:50:00,17.59,17.61,17.59,17.59,30109.0,17.59,17.61,17.59,17.59,30109.0
2015-06-16 14:55:00,17.59,17.6,17.59,17.59,26008.0,17.59,17.6,17.59,17.59,26008.0
2015-06-16 15:00:00,17.59,17.63,17.59,17.61,159906.0,17.59,17.63,17.59,17.61,159906.0
2015-06-16 15:05:00,17.62,17.62,17.59,17.59,173845.0,17.62,17.62,17.59,17.59,173845.0
2015-06-16 15:10:00,17.59,17.6,17.57,17.57,101731.0,17.59,17.6,17.57,17.57,101731.0
2015-06-16 15:15:00,17.57,17.58,17.57,17.57,28333.0,17.57,17.58,17.57,17.57,28333.0
2015-06-16 15:20:00,17.57,17.58,17.56,17.56,48137.0,17.57,17.58,17.56,17.56,48137.0
2015-06-16 15:25:00,17.56,17.57,17.55,17.57,68237.0,17.56,17.57,17.55,17.57,68237.0
2015-06-16 15:30:00,17.56,17.59,17.56,17.59,69036.0,17.56,17.59,17.56,17.59,69036.0
2015-06-16 15:35:00,17.59,17.59,17.57,17.57,102937.0,17.59,17.59,17.57,17.57,102937.0
2015-06-16 15:40:00,17.57,17.58,17.56,17.56,40920.0,17.57,17.58,17.56,17.56,40920.0
2015-06-16 15:45:00,17.57,17.59,17.56,17.57,393676.0,17.57,17.59,17.56,17.57,393676.0
2015-06-16 15:50:00,17.58,17.59,17.55,17.58,404715.0,17.58,17.59,17.55,17.58,404715.0
2015-06-16 15:55:00,17.57,17.59,17.55,17.58,452746.0,17.57,17.59,17.55,17.58,452746.0
2015-06-17 09:30:00,17.63,17.67,17.6,17.65,60262.0,17.63,17.67,17.6,17.65,60262.0
2015-06-17 09:35:00,17.64,17.65,17.6,17.61,10368.0,17.64,17.65,17.6,17.61,10368.0
2015-06-17 09:40:00,17.6,17.68,17.59,17.67,50115.0,17.6,17.68,17.59,17.67,50115.0
2015-06-17 09:45:00,17.67,17.77,17.67,17.76,282951.0,17.67,17.77,17.67,17.76,282951.0
2015-06-17 09:50:00,17.76,17.77,17.72,17.76,192531.0,17.76,17.77,17.72,17.76,192531.0
2015-06-17 09:55:00,17.76,17.76,17.7,17.7,102803.0,17.76,17.76,17.7,17.7,102803.0
2015-06-17 10:00:00,17.71,17.73,17.7,17.72,39564.0,17.71,17.73,17.7,17.72,39564.0
2015-06-17 10:05:00,17.73,17.75,17.7,17.7,72914.0,17.73,17.75,17.7,17.7,72914.0
2015-06-17 10:10:00,17.7,17.72,17.7,17.71,26459.0,17.7,17.72,17.7,17.71,26459.0
2015-06-17 10:15:00,17.71,17.72,17.69,17.69,48166.0,17.71,17.72,17.69,17.69,48166.0
2015-06-17 10:20:00,17.7,17.73,17.69,17.72,85920.0,17.7,17.73,17.69,17.72,85920.0
2015-06-17 10:25:00,17.72,17.73,17.69,17.71,77919.0,17.72,17.73,17.69,17.71,77919.0
2015-06-17 10:30:00,17.71,17.73,17.69,17.71,49492.0,17.71,17.73,17.69,17.71,49492.0
2015-06-17 10:35:00,17.71,17.73,17.7,17.72,80591.0,17.71,17.73,17.7,17.72,80591.0
2015-06-17 10:40:00,17.73,17.75,17.7,17.71,82838.0,17.73,17.75,17.7,17.71,82838.0
2015-06-17 10:45:00,17.71,17.73,17.7,17.71,64839.0,17.71,17.73,17.7,17.71,64839.0
2015-06-17 10:50:00,17.71,17.73,17.7,17.7,78470.0,17.71,17.73,17.7,17.7,78470.0
2015-06-17 10:55:00,17.71,17.72,17.7,17.71,68916.0,17.71,17.72,17.7,17.71,68916.0
2015-06-17 11:00:00,17.71,17.72,17.71,17.71,53776.0,17.71,17.72,17.71,17.71,53776.0
2015-06-17 11:05:00,17.71,17.72,17.69,17.71,126879.0,17.71,17.72,17.69,17.71,126879.0
2015-06-17 11:10:00,17.71,17.72,17.69,17.7,70956.0,17.71,17.72,17.69,17.7,70956.0
2015-06-17 11:15:00,17.7,17.71,17.69,17.71,27391.0,17.7,17.71,17.69,17.71,27391.0
2015-06-17 11:20:00,17.7,17.72,17.7,17.72,28763.0,17.7,17.72,17.7,17.72,28763.0
2015-06-17 11:25:00,17.71,17.73,17.71,17.71,57840.0,17.71,17.73,17.71,17.71,57840.0
2015-06-17 11:30:00,17.71,17.71,17.69,17.69,42535.0,17.71,17.71,17.69,17.69,42535.0
2015-06-17 11:35:00,17.69,17.72,17.68,17.7,131715.0,17.69,17.72,17.68,17.7,131715.0
2015-06-17 11:40:00,17.69,17.72,17.68,17.71,79150.0,17.69,17.72,17.68,17.71,79150.0
2015-06-17 11:45:00,17.71,17.73,17.7,17.72,117499.0,17.71,17.73,17.7,17.72,117499.0
2015-06-17 11:50:00,17.72,17.75,17.72,17.75,36192.0,17.72,17.75,17.72,17.75,36192.0
2015-06-17 11:55:00,17.75,17.75,17.72,17.73,24345.0,17.75,17.75,17.72,17.73,24345.0
2015-06-17 12:00:00,17.73,17.73,17.71,17.71,68235.0,17.73,17.73,17.71,17.71,68235.0
2015-06-17 12:05:00,17.73,17.74,17.72,17.73,124995.0,17.73,17.74,17.72,17.73,124995.0
2015-06-17 12:10:00,17.73,17.74,17.73,17.73,16992.0,17.73,17.74,17.73,17.73,16992.0
2015-06-17 12:15:00,17.73,17.74,17.72,17.73,160396.0,17.73,17.74,17.72,17.73,160396.0
2015-06-17 12:20:00,17.73,17.74,17.73,17.73,19022.0,17.73,17.74,17.73,17.73,19022.0
2015-06-17 12:25:00,17.73,17.73,17.72,17.72,32419.0,17.73,17.73,17.72,17.72,32419.0
2015-06-17 12:30:00,17.72,17.73,17.7,17.7,28338.0,17.72,17.73,17.7,17.7,28338.0
2015-06-17 12:35:00,17.7,17.71,17.69,17.69,16615.0,17.7,17.71,17.69,17.69,16615.0
2015-06-17 12:40:00,17.69,17.69,17.65,17.66,64907.0,17.69,17.69,17.65,17.66,64907.0
2015-06-17 12:45:00,17.66,17.66,17.64,17.65,36991.0,17.66,17.66,17.64,17.65,36991.0
2015-06-17 12:50:00,17.65,17.66,17.63,17.64,26676.0,17.65,17.66,17.63,17.64,26676.0
2015-06-17 12:55:00,17.63,17.64,17.6,17.61,45061.0,17.63,17.64,17.6,17.61,45061.0
2015-06-17 13:00:00,17.61,17.61,17.6,17.6,18582.0,17.61,17.61,17.6,17.6,18582.0
2015-06-17 13:05:00,17.61,17.61,17.59,17.6,24426.0,17.61,17.61,17.59,17.6,24426.0
2015-06-17 13:10:00,17.6,17.6,17.58,17.58,21676.0,17.6,17.6,17.58,17.58,21676.0
2015-06-17 13:15:00,17.58,17.63,17.58,17.62,90590.0,17.58,17.63,17.58,17.62,90590.0
2015-06-17 13:20:00,17.62,17.62,17.6,17.62,28037.0,17.62,17.62,17.6,17.62,28037.0
2015-06-17 13:25:00,17.61,17.61,17.6,17.6,13112.0,17.61,17.61,17.6,17.6,13112.0
2015-06-17 13:30:00,17.6,17.61,17.59,17.59,37156.0,17.6,17.61,17.59,17.59,37156.0
2015-06-17 13:35:00,17.6,17.6,17.58,17.59,24504.0,17.6,17.6,17.58,17.59,24504.0
2015-06-17 13:40:00,17.59,17.59,17.56,17.58,69363.0,17.59,17.59,17.56,17.58,69363.0
2015-06-17 13:45:00,17.58,17.58,17.57,17.57,12967.0,17.58,17.58,17.57,17.57,12967.0
2015-06-17 13:50:00,17.57,17.6,17.57,17.6,44269.0,17.57,17.6,17.57,17.6,44269.0
2015-06-17 13:55:00,17.6,17.64,17.59,17.62,32332.0,17.6,17.64,17.59,17.62,32332.0
2015-06-17 14:00:00,17.62,17.68,17.55,17.67,119575.0,17.62,17.68,17.55,17.67,119575.0
2015-06-17 14:05:00,17.66,17.67,17.63,17.65,62941.0,17.66,17.67,17.63,17.65,62941.0
2015-06-17 14:10:00,17.65,17.66,17.64,17.65,40041.0,17.65,17.66,17.64,17.65,40041.0
2015-06-17 14:15:00,17.66,17.68,17.63,17.64,62625.0,17.66,17.68,17.63,17.64,62625.0
2015-06-17 14:20:00,17.64,17.64,17.61,17.64,113701.0,17.64,17.64,17.61,17.64,113701.0
2015-06-17 14:25:00,17.64,17.67,17.63,17.64,218349.0,17.64,17.67,17.63,17.64,218349.0
2015-06-17 14:30:00,17.64,17.68,17.63,17.68,60815.0,17.64,17.68,17.63,17.68,60815.0
2015-06-17 14:35:00,17.67,17.68,17.65,17.67,162479.0,17.67,17.68,17.65,17.67,162479.0
2015-06-17 14:40:00,17.67,17.71,17.67,17.69,113162.0,17.67,17.71,17.67,17.69,113162.0
2015-06-17 14:45:00,17.69,17.71,17.68,17.68,44530.0,17.69,17.71,17.68,17.68,44530.0
2015-06-17 14:50:00,17.68,17.7,17.67,17.69,68637.0,17.68,17.7,17.67,17.69,68637.0
2015-06-17 14:55:00,17.68,17.69,17.67,17.67,34161.0,17.68,17.69,17.67,17.67,34161.0
2015-06-17 15:00:00,17.67,17.68,17.67,17.67,38220.0,17.67,17.68,17.67,17.67,38220.0
2015-06-17 15:05:00,17.68,17.68,17.65,17.66,115965.0,17.68,17.68,17.65,17.66,115965.0
2015-06-17 15:10:00,17.67,17.68,17.65,17.66,70215.0,17.67,17.68,17.65,17.66,70215.0
2015-06-17 15:15:00,17.67,17.68,17.66,17.66,68273.0,17.67,17.68,17.66,17.66,68273.0
2015-06-17 15:20:00,17.66,17.67,17.65,17.66,291198.0,17.66,17.67,17.65,17.66,291198.0
2015-06-17 15:25:00,17.65,17.69,17.65,17.68,123375.0,17.65,17.69,17.65,17.68,123375.0
2015-06-17 15:30:00,17.69,17.69,17.66,17.67,98049.0,17.69,17.69,17.66,17.67,98049.0
2015-06-17 15:35:00,17.67,17.68,17.65,17.65,59882.0,17.67,17.68,17.65,17.65,59882.0
2015-06-17 15:40:00,17.65,17.65,17.64,17.64,57245.0,17.65,17.65,17.64,17.64,57245.0
2015-06-17 15:45:00,17.64,17.65,17.6,17.61,110617.0,17.64,17.65,17.6,17.61,110617.0
2015-06-17 15:50:00,17.62,17.64,17.61,17.62,160447.0,17.62,17.64,17.61,17.62,160447.0
2015-06-17 15:55:00,17.62,17.63,17.61,17.62,304449.0,17.62,17.63,17.61,17.62,304449.0
2015-06-18 09:30:00,17.65,17.77,17.65,17.76,133299.0,17.65,17.77,17.65,17.76,133299.0
2015-06-18 09:35:00,17.76,17.78,17.72,17.73,65302.0,17.76,17.78,17.72,17.73,65302.0
2015-06-18 09:40:00,17.74,17.78,17.73,17.75,62693.0,17.74,17.78,17.73,17.75,62693.0
2015-06-18 09:45:00,17.76,17.78,17.75,17.78,216282.0,17.76,17.78,17.75,17.78,216282.0
2015-06-18 09:50:00,17.78,17.79,17.76,17.76,48694.0,17.78,17.79,17.76,17.76,48694.0
2015-06-18 09:55:00,17.77,17.77,17.69,17.71,139895.0,17.77,17.77,17.69,17.71,139895.0
2015-06-18 10:00:00,17.71,17.74,17.7,17.72,66531.0,17.71,17.74,17.7,17.72,66531.0
2015-06-18 10:05:00,17.73,17.74,17.7,17.73,164728.0,17.73,17.74,17.7,17.73,164728.0
2015-06-18 10:10:00,17.73,17.77,17.73,17.77,79316.0,17.73,17.77,17.73,17.77,79316.0
2015-06-18 10:15:00,17.76,17.79,17.73,17.78,364251.0,17.76,17.79,17.73,17.78,364251.0
2015-06-18 10:20:00,17.79,17.84,17.78,17.84,108710.0,17.79,17.84,17.78,17.84,108710.0
2015-06-18 10:25:00,17.84,17.84,17.8,17.83,86605.0,17.84,17.84,17.8,17.83,86605.0
2015-06-18 10:30:00,17.84,17.84,17.79,17.8,96536.0,17.84,17.84,17.79,17.8,96536.0
2015-06-18 10:35:00,17.8,17.8,17.79,17.8,59168.0,17.8,17.8,17.79,17.8,59168.0
2015-06-18 10:40:00,17.79,17.82,17.79,17.8,65506.0,17.79,17.82,17.79,17.8,65506.0
2015-06-18 10:45:00,17.8,17.83,17.8,17.81,42514.0,17.8,17.83,17.8,17.81,42514.0
2015-06-18 10:50:00,17.82,17.83,17.8,17.8,23223.0,17.82,17.83,17.8,17.8,23223.0
2015-06-18 10:55:00,17.8,17.81,17.79,17.8,47233.0,17.8,17.81,17.79,17.8,47233.0
2015-06-18 11:00:00,17.8,17.82,17.8,17.8,37221.0,17.8,17.82,17.8,17.8,37221.0
2015-06-18 11:05:00,17.8,17.83,17.79,17.8,156305.0,17.8,17.83,17.79,17.8,156305.0
2015-06-18 11:10:00,17.8,17.83,17.79,17.82,168527.0,17.8,17.83,17.79,17.82,168527.0
2015-06-18 11:15:00,17.82,17.83,17.81,17.82,40237.0,17.82,17.83,17.81,17.82,40237.0
2015-06-18 11:20:00,17.82,17.83,17.82,17.82,37808.0,17.82,17.83,17.82,17.82,37808.0
2015-06-18 11:25:00,17.82,17.83,17.82,17.83,132597.0,17.82,17.83,17.82,17.83,132597.0
2015-06-18 11:30:00,17.83,17.84,17.81,17.82,56450.0,17.83,17.84,17.81,17.82,56450.0
2015-06-18 11:35:00,17.81,17.85,17.81,17.85,61236.0,17.81,17.85,17.81,17.85,61236.0
2015-06-18 11:40:00,17.85,17.86,17.84,17.84,78927.0,17.85,17.86,17.84,17.84,78927.0
2015-06-18 11:45:00,17.84,17.85,17.84,17.84,13598.0,17.84,17.85,17.84,17.84,13598.0
2015-06-18 11:50:00,17.84,17.85,17.83,17.83,18399.0,17.84,17.85,17.83,17.83,18399.0
2015-06-18 11:55:00,17.83,17.84,17.82,17.82,43379.0,17.83,17.84,17.82,17.82,43379.0
2015-06-18 12:00:00,17.82,17.83,17.81,17.82,134825.0,17.82,17.83,17.81,17.82,134825.0
2015-06-18 12:05:00,17.83,17.85,17.82,17.83,64641.0,17.83,17.85,17.82,17.83,64641.0
2015-06-18 12:10:00,17.84,17.85,17.83,17.84,19672.0,17.84,17.85,17.83,17.84,19672.0
2015-06-18 12:15:00,17.84,17.85,17.84,17.84,27876.0,17.84,17.85,17.84,17.84,27876.0
2015-06-18 12:20:00,17.85,17.88,17.84,17.87,97481.0,17.85,17.88,17.84,17.87,97481.0
2015-06-18 12:25:00,17.86,17.87,17.85,17.87,55729.0,17.86,17.87,17.85,17.87,55729.0
2015-06-18 12:30:00,17.87,17.91,17.86,17.91,101985.0,17.87,17.91,17.86,17.91,101985.0
2015-06-18 12:35:00,17.9,17.91,17.87,17.89,61903.0,17.9,17.91,17.87,17.89,61903.0
2015-06-18 12:40:00,17.89,17.9,17.86,17.87,95382.0,17.89,17.9,17.86,17.87,95382.0
2015-06-18 12:45:00,17.88,17.88,17.87,17.87,20758.0,17.88,17.88,17.87,17.87,20758.0
2015-06-18 12:50:00,17.87,17.88,17.87,17.88,21629.0,17.87,17.88,17.87,17.88,21629.0
2015-06-18 12:55:00,17.87,17.88,17.85,17.87,36929.0,17.87,17.88,17.85,17.87,36929.0
2015-06-18 13:00:00,17.86,17.89,17.86,17.88,89059.0,17.86,17.89,17.86,17.88,89059.0
2015-06-18 13:05:00,17.87,17.88,17.84,17.85,113687.0,17.87,17.88,17.84,17.85,113687.0
2015-06-18 13:10:00,17.85,17.86,17.84,17.86,38129.0,17.85,17.86,17.84,17.86,38129.0
2015-06-18 13:15:00,17.85,17.86,17.85,17.86,15306.0,17.85,17.86,17.85,17.86,15306.0
2015-06-18 13:20:00,17.86,17.86,17.83,17.84,45893.0,17.86,17.86,17.83,17.84,45893.0
2015-06-18 13:25:00,17.84,17.84,17.83,17.83,20900.0,17.84,17.84,17.83,17.83,20900.0
2015-06-18 13:30:00,17.83,17.85,17.83,17.83,86660.0,17.83,17.85,17.83,17.83,86660.0
2015-06-18 13:35:00,17.84,17.84,17.82,17.83,1292070.0,17.84,17.84,17.82,17.83,1292070.0
2015-06-18 13:40:00,17.83,17.85,17.82,17.85,41928.0,17.83,17.85,17.82,17.85,41928.0
2015-06-18 13:45:00,17.84,17.85,17.83,17.83,42563.0,17.84,17.85,17.83,17.83,42563.0
2015-06-18 13:50:00,17.84,17.84,17.83,17.83,23375.0,17.84,17.84,17.83,17.83,23375.0
2015-06-18 13:55:00,17.83,17.85,17.83,17.84,69127.0,17.83,17.85,17.83,17.84,69127.0
2015-06-18 14:00:00,17.84,17.88,17.83,17.86,120515.0,17.84,17.88,17.83,17.86,120515.0
2015-06-18 14:05:00,17.87,17.88,17.86,17.87,91284.0,17.87,17.88,17.86,17.87,91284.0
2015-06-18 14:10:00,17.87,17.87,17.86,17.87,21251.0,17.87,17.87,17.86,17.87,21251.0
2015-06-18 14:15:00,17.87,17.88,17.85,17.88,88084.0,17.87,17.88,17.85,17.88,88084.0
2015-06-18 14:20:00,17.88,17.89,17.87,17.88,68421.0,17.88,17.89,17.87,17.88,68421.0
2015-06-18 14:25:00,17.89,17.9,17.87,17.9,98842.0,17.89,17.9,17.87,17.9,98842.0
2015-06-18 14:30:00,17.9,17.91,17.89,17.9,68270.0,17.9,17.91,17.89,17.9,68270.0
2015-06-18 14:35:00,17.9,17.91,17.89,17.89,57097.0,17.9,17.91,17.89,17.89,57097.0
2015-06-18 14:40:00,17.89,17.9,17.88,17.88,53384.0,17.89,17.9,17.88,17.88,53384.0
2015-06-18 14:45:00,17.88,17.99,17.87,17.98,697432.0,17.88,17.99,17.87,17.98,697432.0
2015-06-18 14:50:00,17.98,17.99,17.97,17.98,190139.0,17.98,17.99,17.97,17.98,190139.0
2015-06-18 14:55:00,17.98,17.99,17.96,17.96,107203.0,17.98,17.99,17.96,17.96,107203.0
2015-06-18 15:00:00,17.97,17.99,17.96,17.99,139025.0,17.97,17.99,17.96,17.99,139025.0
2015-06-18 15:05:00,17.99,17.99,17.97,17.98,135666.0,17.99,17.99,17.97,17.98,135666.0
2015-06-18 15:10:00,17.99,17.99,17.97,17.97,94974.0,17.99,17.99,17.97,17.97,94974.0
2015-06-18 15:15:00,17.98,18.0,17.97,18.0,96470.0,17.98,18.0,17.97,18.0,96470.0
2015-06-18 15:20:00,18.0,18.0,17.99,17.99,82560.0,18.0,18.0,17.99,17.99,82560.0
2015-06-18 15:25:00,17.99,18.04,17.99,18.03,152725.0,17.99,18.04,17.99,18.03,152725.0
2015-06-18 15:30:00,18.03,18.04,17.99,18.04,211602.0,18.03,18.04,17.99,18.04,211602.0
2015-06-18 15:35:00,18.04,18.04,18.0,18.01,137446.0,18.04,18.04,18.0,18.01,137446.0
2015-06-18 15:40:00,18.01,18.01,18.0,18.01,62455.0,18.01,18.01,18.0,18.01,62455.0
2015-06-18 15:45:00,18.01,18.01,17.99,18.0,307472.0,18.01,18.01,17.99,18.0,307472.0
2015-06-18 15:50:00,18.0,18.01,18.0,18.0,154114.0,18.0,18.01,18.0,18.0,154114.0
2015-06-18 15:55:00,18.0,18.02,18.0,18.01,594671.0,18.0,18.02,18.0,18.01,594671.0
2015-06-19 09:30:00,18.0,18.09,17.97,17.98,1175553.0,18.0,18.09,17.97,17.98,1175553.0
2015-06-19 09:35:00,17.97,18.0,17.9,17.9,151619.0,17.97,18.0,17.9,17.9,151619.0
2015-06-19 09:40:00,17.9,18.03,17.9,18.0,135720.0,17.9,18.03,17.9,18.0,135720.0
2015-06-19 09:45:00,18.0,18.02,17.97,17.98,63638.0,18.0,18.02,17.97,17.98,63638.0
2015-06-19 09:50:00,17.99,18.0,17.95,17.98,157093.0,17.99,18.0,17.95,17.98,157093.0
2015-06-19 09:55:00,17.98,17.98,17.91,17.94,65618.0,17.98,17.98,17.91,17.94,65618.0
2015-06-19 10:00:00,17.94,17.94,17.92,17.94,52817.0,17.94,17.94,17.92,17.94,52817.0
2015-06-19 10:05:00,17.94,17.99,17.93,17.95,99832.0,17.94,17.99,17.93,17.95,99832.0
2015-06-19 10:10:00,17.95,17.96,17.93,17.94,60459.0,17.95,17.96,17.93,17.94,60459.0
2015-06-19 10:15:00,17.94,17.96,17.93,17.96,27305.0,17.94,17.96,17.93,17.96,27305.0
2015-06-19 10:20:00,17.96,17.97,17.95,17.96,24478.0,17.96,17.97,17.95,17.96,24478.0
2015-06-19 10:25:00,17.97,17.97,17.92,17.95,138772.0,17.97,17.97,17.92,17.95,138772.0
2015-06-19 10:30:00,17.95,17.95,17.92,17.94,35095.0,17.95,17.95,17.92,17.94,35095.0
2015-06-19 10:35:00,17.94,17.95,17.92,17.92,64651.0,17.94,17.95,17.92,17.92,64651.0
2015-06-19 10:40:00,17.93,17.93,17.91,17.91,27053.0,17.93,17.93,17.91,17.91,27053.0
2015-06-19 10:45:00,17.92,17.94,17.91,17.92,56073.0,17.92,17.94,17.91,17.92,56073.0
2015-06-19 10:50:00,17.93,17.93,17.9,17.91,99551.0,17.93,17.93,17.9,17.91,99551.0
2015-06-19 10:55:00,17.92,17.94,17.91,17.93,71957.0,17.92,17.94,17.91,17.93,71957.0
2015-06-19 11:00:00,17.93,17.93,17.91,17.93,24836.0,17.93,17.93,17.91,17.93,24836.0
2015-06-19 11:05:00,17.93,17.94,17.92,17.93,35459.0,17.93,17.94,17.92,17.93,35459.0
2015-06-19 11:10:00,17.93,17.94,17.92,17.94,25889.0,17.93,17.94,17.92,17.94,25889.0
2015-06-19 11:15:00,17.94,17.94,17.92,17.93,43281.0,17.94,17.94,17.92,17.93,43281.0
2015-06-19 11:20:00,17.93,17.94,17.92,17.92,20089.0,17.93,17.94,17.92,17.92,20089.0
2015-06-19 11:25:00,17.92,17.94,17.91,17.92,51596.0,17.92,17.94,17.91,17.92,51596.0
2015-06-19 11:30:00,17.92,17.93,17.92,17.93,11860.0,17.92,17.93,17.92,17.93,11860.0
2015-06-19 11:35:00,17.92,17.93,17.92,17.92,19186.0,17.92,17.93,17.92,17.92,19186.0
2015-06-19 11:40:00,17.92,17.93,17.91,17.91,29450.0,17.92,17.93,17.91,17.91,29450.0
2015-06-19 11:45:00,17.91,17.92,17.9,17.9,27393.0,17.91,17.92,17.9,17.9,27393.0
2015-06-19 11:50:00,17.9,17.91,17.89,17.91,45752.0,17.9,17.91,17.89,17.91,45752.0
2015-06-19 11:55:00,17.91,17.92,17.9,17.91,27386.0,17.91,17.92,17.9,17.91,27386.0
2015-06-19 12:00:00,17.91,17.92,17.9,17.91,44416.0,17.91,17.92,17.9,17.91,44416.0
2015-06-19 12:05:00,17.91,17.92,17.9,17.92,30167.0,17.91,17.92,17.9,17.92,30167.0
2015-06-19 12:10:00,17.91,17.93,17.91,17.93,21027.0,17.91,17.93,17.91,17.93,21027.0
2015-06-19 12:15:00,17.93,17.93,17.91,17.91,25960.0,17.93,17.93,17.91,17.91,25960.0
2015-06-19 12:20:00,17.91,17.92,17.9,17.91,17081.0,17.91,17.92,17.9,17.91,17081.0
2015-06-19 12:25:00,17.91,17.93,17.9,17.91,34365.0,17.91,17.93,17.9,17.91,34365.0
2015-06-19 12:30:00,17.9,17.92,17.9,17.91,19871.0,17.9,17.92,17.9,17.91,19871.0
2015-06-19 12:35:00,17.92,17.93,17.91,17.93,39697.0,17.92,17.93,17.91,17.93,39697.0
2015-06-19 12:40:00,17.92,17.93,17.92,17.93,8001.0,17.92,17.93,17.92,17.93,8001.0
2015-06-19 12:45:00,17.93,17.94,17.92,17.93,57077.0,17.93,17.94,17.92,17.93,57077.0
2015-06-19 12:50:00,17.92,17.93,17.92,17.93,16568.0,17.92,17.93,17.92,17.93,16568.0
2015-06-19 12:55:00,17.93,17.93,17.92,17.92,27820.0,17.93,17.93,17.92,17.92,27820.0
2015-06-19 13:00:00,17.92,17.94,17.91,17.92,88926.0,17.92,17.94,17.91,17.92,88926.0
2015-06-19 13:05:00,17.92,17.93,17.91,17.91,32817.0,17.92,17.93,17.91,17.91,32817.0
2015-06-19 13:10:00,17.91,17.94,17.91,17.93,71301.0,17.91,17.94,17.91,17.93,71301.0
2015-06-19 13:15:00,17.93,17.93,17.92,17.93,16430.0,17.93,17.93,17.92,17.93,16430.0
2015-06-19 13:20:00,17.92,17.93,17.92,17.93,15480.0,17.92,17.93,17.92,17.93,15480.0
2015-06-19 13:25:00,17.93,17.93,17.92,17.93,22419.0,17.93,17.93,17.92,17.93,22419.0
2015-06-19 13:30:00,17.93,17.96,17.92,17.96,47901.0,17.93,17.96,17.92,17.96,47901.0
2015-06-19 13:35:00,17.96,17.97,17.94,17.95,36816.0,17.96,17.97,17.94,17.95,36816.0
2015-06-19 13:40:00,17.95,17.95,17.93,17.95,44259.0,17.95,17.95,17.93,17.95,44259.0
2015-06-19 13:45:00,17.95,17.95,17.94,17.95,6140.0,17.95,17.95,17.94,17.95,6140.0
2015-06-19 13:50:00,17.95,17.95,17.94,17.95,11436.0,17.95,17.95,17.94,17.95,11436.0
2015-06-19 13:55:00,17.94,17.95,17.93,17.93,30871.0,17.94,17.95,17.93,17.93,30871.0
2015-06-19 14:00:00,17.94,17.94,17.93,17.93,13160.0,17.94,17.94,17.93,17.93,13160.0
2015-06-19 14:05:00,17.94,17.94,17.92,17.93,16345.0,17.94,17.94,17.92,17.93,16345.0
2015-06-19 14:10:00,17.92,17.94,17.92,17.94,41235.0,17.92,17.94,17.92,17.94,41235.0
2015-06-19 14:15:00,17.94,17.94,17.92,17.92,27204.0,17.94,17.94,17.92,17.92,27204.0
2015-06-19 14:20:00,17.92,17.93,17.91,17.91,61444.0,17.92,17.93,17.91,17.91,61444.0
2015-06-19 14:25:00,17.91,17.93,17.91,17.91,51297.0,17.91,17.93,17.91,17.91,51297.0
2015-06-19 14:30:00,17.92,17.92,17.89,17.89,63390.0,17.92,17.92,17.89,17.89,63390.0
2015-06-19 14:35:00,17.89,17.9,17.88,17.88,40137.0,17.89,17.9,17.88,17.88,40137.0
2015-06-19 14:40:00,17.88,17.91,17.87,17.89,149087.0,17.88,17.91,17.87,17.89,149087.0
2015-06-19 14:45:00,17.89,17.9,17.88,17.89,30355.0,17.89,17.9,17.88,17.89,30355.0
2015-06-19 14:50:00,17.88,17.89,17.88,17.89,101254.0,17.88,17.89,17.88,17.89,101254.0
2015-06-19 14:55:00,17.89,17.89,17.88,17.89,66970.0,17.89,17.89,17.88,17.89,66970.0
2015-06-19 15:00:00,17.89,17.89,17.88,17.89,50742.0,17.89,17.89,17.88,17.89,50742.0
2015-06-19 15:05:00,17.89,17.89,17.88,17.88,44033.0,17.89,17.89,17.88,17.88,44033.0
2015-06-19 15:10:00,17.89,17.89,17.88,17.89,72925.0,17.89,17.89,17.88,17.89,72925.0
2015-06-19 15:15:00,17.89,17.89,17.88,17.89,47153.0,17.89,17.89,17.88,17.89,47153.0
2015-06-19 15:20:00,17.89,17.89,17.88,17.89,100264.0,17.89,17.89,17.88,17.89,100264.0
2015-06-19 15:25:00,17.89,17.89,17.88,17.89,148358.0,17.89,17.89,17.88,17.89,148358.0
2015-06-19 15:30:00,17.89,17.89,17.83,17.83,538551.0,17.89,17.89,17.83,17.83,538551.0
2015-06-19 15:35:00,17.83,17.84,17.82,17.82,373589.0,17.83,17.84,17.82,17.82,373589.0
2015-06-19 15:40:00,17.82,17.89,17.82,17.88,518854.0,17.82,17.89,17.82,17.88,518854.0
2015-06-19 15:45:00,17.88,17.93,17.87,17.91,958418.0,17.88,17.93,17.87,17.91,958418.0
2015-06-19 15:50:00,17.91,17.97,17.9,17.96,856303.0,17.91,17.97,17.9,17.96,856303.0
2015-06-19 15:55:00,17.96,18.09,17.91,17.91,5157593.0,17.96,18.09,17.91,17.91,5157593.0
2015-06-22 09:30:00,17.93,18.07,17.93,18.04,132326.0,17.93,18.07,17.93,18.04,132326.0
2015-06-22 09:35:00,18.04,18.04,17.96,18.0,49865.0,18.04,18.04,17.96,18.0,49865.0
2015-06-22 09:40:00,18.0,18.0,17.95,17.96,104021.0,18.0,18.0,17.95,17.96,104021.0
2015-06-22 09:45:00,17.97,18.01,17.94,17.99,277364.0,17.97,18.01,17.94,17.99,277364.0
2015-06-22 09:50:00,17.99,18.02,17.97,18.01,101776.0,17.99,18.02,17.97,18.01,101776.0
2015-06-22 09:55:00,18.0,18.01,17.98,18.0,84763.0,18.0,18.01,17.98,18.0,84763.0
2015-06-22 10:00:00,18.0,18.01,17.97,18.0,75819.0,18.0,18.01,17.97,18.0,75819.0
2015-06-22 10:05:00,18.0,18.01,17.99,18.01,78239.0,18.0,18.01,17.99,18.01,78239.0
2015-06-22 10:10:00,18.01,18.02,18.01,18.02,16625.0,18.01,18.02,18.01,18.02,16625.0
2015-06-22 10:15:00,18.02,18.03,18.01,18.02,136921.0,18.02,18.03,18.01,18.02,136921.0
2015-06-22 10:20:00,18.02,18.02,17.99,18.01,39474.0,18.02,18.02,17.99,18.01,39474.0
2015-06-22 10:25:00,18.01,18.03,17.99,18.02,77928.0,18.01,18.03,17.99,18.02,77928.0
2015-06-22 10:30:00,18.02,18.02,17.98,17.99,81585.0,18.02,18.02,17.98,17.99,81585.0
2015-06-22 10:35:00,17.99,18.01,17.98,18.0,72336.0,17.99,18.01,17.98,18.0,72336.0
2015-06-22 10:40:00,18.0,18.01,17.98,17.98,118899.0,18.0,18.01,17.98,17.98,118899.0
2015-06-22 10:45:00,17.99,18.0,17.98,17.99,40503.0,17.99,18.0,17.98,17.99,40503.0
2015-06-22 10:50:00,17.99,18.0,17.97,17.98,57909.0,17.99,18.0,17.97,17.98,57909.0
2015-06-22 10:55:00,17.99,18.0,17.98,17.98,36973.0,17.99,18.0,17.98,17.98,36973.0
2015-06-22 11:00:00,17.98,17.99,17.97,17.98,52024.0,17.98,17.99,17.97,17.98,52024.0
2015-06-22 11:05:00,17.98,18.03,17.97,18.03,34590.0,17.98,18.03,17.97,18.03,34590.0
2015-06-22 11:10:00,18.03,18.05,18.03,18.03,31461.0,18.03,18.05,18.03,18.03,31461.0
2015-06-22 11:15:00,18.04,18.05,18.03,18.04,46869.0,18.04,18.05,18.03,18.04,46869.0
2015-06-22 11:20:00,18.03,18.05,18.03,18.04,75938.0,18.03,18.05,18.03,18.04,75938.0
2015-06-22 11:25:00,18.04,18.04,18.03,18.04,16763.0,18.04,18.04,18.03,18.04,16763.0
2015-06-22 11:30:00,18.04,18.04,18.01,18.02,49464.0,18.04,18.04,18.01,18.02,49464.0
2015-06-22 11:35:00,18.03,18.04,18.02,18.04,29919.0,18.03,18.04,18.02,18.04,29919.0
2015-06-22 11:40:00,18.03,18.04,18.01,18.04,66890.0,18.03,18.04,18.01,18.04,66890.0
2015-06-22 11:45:00,18.03,18.04,18.02,18.04,23985.0,18.03,18.04,18.02,18.04,23985.0
2015-06-22 11:50:00,18.04,18.05,18.03,18.05,57148.0,18.04,18.05,18.03,18.05,57148.0
2015-06-22 11:55:00,18.05,18.05,18.03,18.03,28537.0,18.05,18.05,18.03,18.03,28537.0
2015-06-22 12:00:00,18.04,18.04,18.02,18.04,25900.0,18.04,18.04,18.02,18.04,25900.0
2015-06-22 12:05:00,18.04,18.05,18.03,18.05,33866.0,18.04,18.05,18.03,18.05,33866.0
2015-06-22 12:10:00,18.05,18.05,18.03,18.05,35646.0,18.05,18.05,18.03,18.05,35646.0
2015-06-22 12:15:00,18.04,18.05,18.03,18.03,21530.0,18.04,18.05,18.03,18.03,21530.0
2015-06-22 12:20:00,18.03,18.05,18.02,18.03,119623.0,18.03,18.05,18.02,18.03,119623.0
2015-06-22 12:25:00,18.03,18.03,18.01,18.03,24474.0,18.03,18.03,18.01,18.03,24474.0
2015-06-22 12:30:00,18.03,18.03,18.0,18.01,47019.0,18.03,18.03,18.0,18.01,47019.0
2015-06-22 12:35:00,18.01,18.02,17.99,18.01,99435.0,18.01,18.02,17.99,18.01,99435.0
2015-06-22 12:40:00,18.01,18.03,18.0,18.02,31452.0,18.01,18.03,18.0,18.02,31452.0
2015-06-22 12:45:00,18.02,18.02,18.0,18.01,18028.0,18.02,18.02,18.0,18.01,18028.0
2015-06-22 12:50:00,18.0,18.05,18.0,18.04,37572.0,18.0,18.05,18.0,18.04,37572.0
2015-06-22 12:55:00,18.04,18.04,18.03,18.03,8800.0,18.04,18.04,18.03,18.03,8800.0
2015-06-22 13:00:00,18.04,18.04,18.03,18.04,13458.0,18.04,18.04,18.03,18.04,13458.0
2015-06-22 13:05:00,18.04,18.04,18.01,18.02,47151.0,18.04,18.04,18.01,18.02,47151.0
2015-06-22 13:10:00,18.01,18.02,18.0,18.0,18970.0,18.01,18.02,18.0,18.0,18970.0
2015-06-22 13:15:00,18.0,18.01,18.0,18.01,14600.0,18.0,18.01,18.0,18.01,14600.0
2015-06-22 13:20:00,18.01,18.03,18.0,18.02,54575.0,18.01,18.03,18.0,18.02,54575.0
2015-06-22 13:25:00,18.02,18.03,17.98,17.98,55473.0,18.02,18.03,17.98,17.98,55473.0
2015-06-22 13:30:00,17.98,17.99,17.97,17.99,34271.0,17.98,17.99,17.97,17.99,34271.0
2015-06-22 13:35:00,17.99,18.0,17.98,18.0,26678.0,17.99,18.0,17.98,18.0,26678.0
2015-06-22 13:40:00,18.0,18.02,18.0,18.02,19866.0,18.0,18.02,18.0,18.02,19866.0
2015-06-22 13:45:00,18.02,18.02,18.0,18.0,33690.0,18.02,18.02,18.0,18.0,33690.0
2015-06-22 13:50:00,18.01,18.01,17.99,18.0,50992.0,18.01,18.01,17.99,18.0,50992.0
2015-06-22 13:55:00,18.0,18.03,18.0,18.03,24518.0,18.0,18.03,18.0,18.03,24518.0
2015-06-22 14:00:00,18.03,18.05,18.02,18.05,40063.0,18.03,18.05,18.02,18.05,40063.0
2015-06-22 14:05:00,18.05,18.05,18.02,18.03,46407.0,18.05,18.05,18.02,18.03,46407.0
2015-06-22 14:10:00,18.03,18.03,18.01,18.02,279532.0,18.03,18.03,18.01,18.02,279532.0
2015-06-22 14:15:00,18.03,18.03,18.02,18.02,23258.0,18.03,18.03,18.02,18.02,23258.0
2015-06-22 14:20:00,18.03,18.03,18.01,18.02,30778.0,18.03,18.03,18.01,18.02,30778.0
2015-06-22 14:25:00,18.01,18.02,18.0,18.01,43021.0,18.01,18.02,18.0,18.01,43021.0
2015-06-22 14:30:00,18.0,18.01,18.0,18.01,27751.0,18.0,18.01,18.0,18.01,27751.0
2015-06-22 14:35:00,18.01,18.01,18.0,18.01,30733.0,18.01,18.01,18.0,18.01,30733.0
2015-06-22 14:40:00,18.0,18.01,17.99,18.0,90759.0,18.0,18.01,17.99,18.0,90759.0
2015-06-22 14:45:00,17.99,18.0,17.96,17.96,367609.0,17.99,18.0,17.96,17.96,367609.0
2015-06-22 14:50:00,17.96,17.97,17.96,17.96,42434.0,17.96,17.97,17.96,17.96,42434.0
2015-06-22 14:55:00,17.96,17.97,17.94,17.95,118169.0,17.96,17.97,17.94,17.95,118169.0
2015-06-22 15:00:00,17.96,17.96,17.94,17.95,40795.0,17.96,17.96,17.94,17.95,40795.0
2015-06-22 15:05:00,17.94,17.98,17.94,17.98,176163.0,17.94,17.98,17.94,17.98,176163.0
2015-06-22 15:10:00,17.97,17.98,17.97,17.98,50682.0,17.97,17.98,17.97,17.98,50682.0
2015-06-22 15:15:00,17.97,17.98,17.94,17.94,85894.0,17.97,17.98,17.94,17.94,85894.0
2015-06-22 15:20:00,17.94,17.99,17.94,17.99,195280.0,17.94,17.99,17.94,17.99,195280.0
2015-06-22 15:25:00,17.98,17.99,17.96,17.96,97071.0,17.98,17.99,17.96,17.96,97071.0
2015-06-22 15:30:00,17.96,17.97,17.96,17.96,40025.0,17.96,17.97,17.96,17.96,40025.0
2015-06-22 15:35:00,17.96,17.97,17.94,17.94,98591.0,17.96,17.97,17.94,17.94,98591.0
2015-06-22 15:40:00,17.94,17.95,17.93,17.93,151783.0,17.94,17.95,17.93,17.93,151783.0
2015-06-22 15:45:00,17.93,17.94,17.91,17.91,182126.0,17.93,17.94,17.91,17.91,182126.0
2015-06-22 15:50:00,17.91,17.92,17.89,17.89,237272.0,17.91,17.92,17.89,17.89,237272.0
2015-06-22 15:55:00,17.9,17.91,17.89,17.9,626649.0,17.9,17.91,17.89,17.9,626649.0
2015-06-23 09:30:00,17.93,17.98,17.92,17.95,136566.0,17.93,17.98,17.92,17.95,136566.0
2015-06-23 09:35:00,17.95,17.98,17.93,17.96,95988.0,17.95,17.98,17.93,17.96,95988.0
2015-06-23 09:40:00,17.95,17.97,17.91,17.95,106310.0,17.95,17.97,17.91,17.95,106310.0
2015-06-23 09:45:00,17.95,17.96,17.93,17.95,66734.0,17.95,17.96,17.93,17.95,66734.0
2015-06-23 09:50:00,17.95,17.96,17.94,17.94,63011.0,17.95,17.96,17.94,17.94,63011.0
2015-06-23 09:55:00,17.94,17.95,17.92,17.92,57760.0,17.94,17.95,17.92,17.92,57760.0
2015-06-23 10:00:00,17.92,17.97,17.91,17.97,74393.0,17.92,17.97,17.91,17.97,74393.0
2015-06-23 10:05:00,17.97,18.02,17.95,18.02,134102.0,17.97,18.02,17.95,18.02,134102.0
2015-06-23 10:10:00,18.02,18.05,18.0,18.04,173962.0,18.02,18.05,18.0,18.04,173962.0
2015-06-23 10:15:00,18.04,18.04,17.99,18.0,80652.0,18.04,18.04,17.99,18.0,80652.0
2015-06-23 10:20:00,17.99,18.0,17.97,17.98,57415.0,17.99,18.0,17.97,17.98,57415.0
2015-06-23 10:25:00,17.98,17.98,17.94,17.95,148473.0,17.98,17.98,17.94,17.95,148473.0
2015-06-23 10:30:00,17.96,17.99,17.96,17.98,115111.0,17.96,17.99,17.96,17.98,115111.0
2015-06-23 10:35:00,17.99,18.01,17.98,18.01,250428.0,17.99,18.01,17.98,18.01,250428.0
2015-06-23 10:40:00,18.01,18.01,17.99,17.99,93223.0,18.01,18.01,17.99,17.99,93223.0
2015-06-23 10:45:00,18.0,18.04,17.99,18.03,153841.0,18.0,18.04,17.99,18.03,153841.0
2015-06-23 10:50:00,18.04,18.06,18.02,18.06,151716.0,18.04,18.06,18.02,18.06,151716.0
2015-06-23 10:55:00,18.05,18.06,18.04,18.05,27323.0,18.05,18.06,18.04,18.05,27323.0
2015-06-23 11:00:00,18.04,18.05,18.03,18.04,137597.0,18.04,18.05,18.03,18.04,137597.0
2015-06-23 11:05:00,18.04,18.04,18.03,18.03,24259.0,18.04,18.04,18.03,18.03,24259.0
2015-06-23 11:10:00,18.03,18.04,18.02,18.04,61405.0,18.03,18.04,18.02,18.04,61405.0
2015-06-23 11:15:00,18.03,18.04,18.02,18.03,51681.0,18.03,18.04,18.02,18.03,51681.0
2015-06-23 11:20:00,18.03,18.04,18.02,18.04,56137.0,18.03,18.04,18.02,18.04,56137.0
2015-06-23 11:25:00,18.03,18.04,18.01,18.02,85749.0,18.03,18.04,18.01,18.02,85749.0
2015-06-23 11:30:00,18.02,18.03,18.0,18.02,62311.0,18.02,18.03,18.0,18.02,62311.0
2015-06-23 11:35:00,18.02,18.02,17.97,17.97,101106.0,18.02,18.02,17.97,17.97,101106.0
2015-06-23 11:40:00,17.97,17.98,17.96,17.97,41065.0,17.97,17.98,17.96,17.97,41065.0
2015-06-23 11:45:00,17.97,17.99,17.97,17.98,52524.0,17.97,17.99,17.97,17.98,52524.0
2015-06-23 11:50:00,17.98,17.99,17.95,17.96,86713.0,17.98,17.99,17.95,17.96,86713.0
2015-06-23 11:55:00,17.96,17.99,17.95,17.98,175473.0,17.96,17.99,17.95,17.98,175473.0
2015-06-23 12:00:00,17.98,17.99,17.96,17.96,39703.0,17.98,17.99,17.96,17.96,39703.0
2015-06-23 12:05:00,17.96,17.97,17.95,17.96,93709.0,17.96,17.97,17.95,17.96,93709.0
2015-06-23 12:10:00,17.96,17.98,17.96,17.96,96195.0,17.96,17.98,17.96,17.96,96195.0
2015-06-23 12:15:00,17.96,17.97,17.96,17.96,35841.0,17.96,17.97,17.96,17.96,35841.0
2015-06-23 12:20:00,17.96,17.97,17.95,17.95,100143.0,17.96,17.97,17.95,17.95,100143.0
2015-06-23 12:25:00,17.95,17.96,17.93,17.94,98205.0,17.95,17.96,17.93,17.94,98205.0
2015-06-23 12:30:00,17.94,17.95,17.93,17.95,359256.0,17.94,17.95,17.93,17.95,359256.0
2015-06-23 12:35:00,17.95,17.97,17.94,17.95,148546.0,17.95,17.97,17.94,17.95,148546.0
2015-06-23 12:40:00,17.95,17.96,17.94,17.95,42511.0,17.95,17.96,17.94,17.95,42511.0
2015-06-23 12:45:00,17.95,17.96,17.94,17.95,80811.0,17.95,17.96,17.94,17.95,80811.0
2015-06-23 12:50:00,17.95,17.96,17.95,17.95,33348.0,17.95,17.96,17.95,17.95,33348.0
2015-06-23 12:55:00,17.96,17.96,17.95,17.95,39623.0,17.96,17.96,17.95,17.95,39623.0
2015-06-23 13:00:00,17.96,17.96,17.95,17.95,31573.0,17.96,17.96,17.95,17.95,31573.0
2015-06-23 13:05:00,17.95,17.96,17.95,17.95,47015.0,17.95,17.96,17.95,17.95,47015.0
2015-06-23 13:10:00,17.95,17.96,17.95,17.96,61305.0,17.95,17.96,17.95,17.96,61305.0
2015-06-23 13:15:00,17.96,17.96,17.95,17.95,38883.0,17.96,17.96,17.95,17.95,38883.0
2015-06-23 13:20:00,17.95,17.96,17.95,17.96,62800.0,17.95,17.96,17.95,17.96,62800.0
2015-06-23 13:25:00,17.96,17.96,17.95,17.96,28975.0,17.96,17.96,17.95,17.96,28975.0
2015-06-23 13:30:00,17.95,17.96,17.94,17.95,117805.0,17.95,17.96,17.94,17.95,117805.0
2015-06-23 13:35:00,17.96,17.96,17.94,17.94,29702.0,17.96,17.96,17.94,17.94,29702.0
2015-06-23 13:40:00,17.94,17.97,17.94,17.96,136644.0,17.94,17.97,17.94,17.96,136644.0
2015-06-23 13:45:00,17.96,17.96,17.95,17.96,18141.0,17.96,17.96,17.95,17.96,18141.0
2015-06-23 13:50:00,17.96,17.96,17.94,17.94,25423.0,17.96,17.96,17.94,17.94,25423.0
2015-06-23 13:55:00,17.94,17.95,17.93,17.94,30190.0,17.94,17.95,17.93,17.94,30190.0
2015-06-23 14:00:00,17.93,17.95,17.93,17.94,56937.0,17.93,17.95,17.93,17.94,56937.0
2015-06-23 14:05:00,17.95,17.95,17.93,17.93,23595.0,17.95,17.95,17.93,17.93,23595.0
2015-06-23 14:10:00,17.93,17.94,17.91,17.91,32970.0,17.93,17.94,17.91,17.91,32970.0
2015-06-23 14:15:00,17.91,17.92,17.91,17.91,27643.0,17.91,17.92,17.91,17.91,27643.0
2015-06-23 14:20:00,17.91,17.94,17.91,17.94,52432.0,17.91,17.94,17.91,17.94,52432.0
2015-06-23 14:25:00,17.94,17.95,17.93,17.95,32934.0,17.94,17.95,17.93,17.95,32934.0
2015-06-23 14:30:00,17.95,17.95,17.93,17.94,143779.0,17.95,17.95,17.93,17.94,143779.0
2015-06-23 14:35:00,17.94,17.96,17.93,17.96,241256.0,17.94,17.96,17.93,17.96,241256.0
2015-06-23 14:40:00,17.96,17.97,17.94,17.96,284925.0,17.96,17.97,17.94,17.96,284925.0
2015-06-23 14:45:00,17.96,17.97,17.96,17.96,36788.0,17.96,17.97,17.96,17.96,36788.0
2015-06-23 14:50:00,17.96,17.97,17.96,17.96,31441.0,17.96,17.97,17.96,17.96,31441.0
2015-06-23 14:55:00,17.96,17.97,17.96,17.96,34849.0,17.96,17.97,17.96,17.96,34849.0
2015-06-23 15:00:00,17.96,17.98,17.96,17.96,167969.0,17.96,17.98,17.96,17.96,167969.0
2015-06-23 15:05:00,17.96,17.97,17.96,17.96,112135.0,17.96,17.97,17.96,17.96,112135.0
2015-06-23 15:10:00,17.96,17.97,17.95,17.96,68445.0,17.96,17.97,17.95,17.96,68445.0
2015-06-23 15:15:00,17.96,17.96,17.94,17.96,418664.0,17.96,17.96,17.94,17.96,418664.0
2015-06-23 15:20:00,17.95,17.97,17.95,17.97,59999.0,17.95,17.97,17.95,17.97,59999.0
2015-06-23 15:25:00,17.96,17.97,17.95,17.96,111633.0,17.96,17.97,17.95,17.96,111633.0
2015-06-23 15:30:00,17.96,17.97,17.94,17.97,140478.0,17.96,17.97,17.94,17.97,140478.0
2015-06-23 15:35:00,17.96,17.97,17.95,17.96,88104.0,17.96,17.97,17.95,17.96,88104.0
2015-06-23 15:40:00,17.96,17.96,17.94,17.96,171077.0,17.96,17.96,17.94,17.96,171077.0
2015-06-23 15:45:00,17.96,17.96,17.95,17.96,152719.0,17.96,17.96,17.95,17.96,152719.0
2015-06-23 15:50:00,17.95,17.97,17.95,17.95,242215.0,17.95,17.97,17.95,17.95,242215.0
2015-06-23 15:55:00,17.95,17.96,17.95,17.96,317878.0,17.95,17.96,17.95,17.96,317878.0
2015-06-24 09:30:00,18.01,18.03,17.94,18.02,96817.0,18.01,18.03,17.94,18.02,96817.0
2015-06-24 09:35:00,18.02,18.05,18.01,18.04,36905.0,18.02,18.05,18.01,18.04,36905.0
2015-06-24 09:40:00,18.04,18.04,17.99,18.0,194646.0,18.04,18.04,17.99,18.0,194646.0
2015-06-24 09:45:00,17.99,18.0,17.91,17.95,145739.0,17.99,18.0,17.91,17.95,145739.0
2015-06-24 09:50:00,17.94,17.95,17.9,17.9,56900.0,17.94,17.95,17.9,17.9,56900.0
2015-06-24 09:55:00,17.91,17.93,17.9,17.93,301174.0,17.91,17.93,17.9,17.93,301174.0
2015-06-24 10:00:00,17.92,17.98,17.91,17.93,664608.0,17.92,17.98,17.91,17.93,664608.0
2015-06-24 10:05:00,17.92,17.93,17.84,17.89,144764.0,17.92,17.93,17.84,17.89,144764.0
2015-06-24 10:10:00,17.89,17.91,17.88,17.91,224773.0,17.89,17.91,17.88,17.91,224773.0
2015-06-24 10:15:00,17.9,17.91,17.89,17.91,27301.0,17.9,17.91,17.89,17.91,27301.0
2015-06-24 10:20:00,17.91,17.97,17.91,17.96,25176.0,17.91,17.97,17.91,17.96,25176.0
2015-06-24 10:25:00,17.96,18.01,17.96,18.0,44969.0,17.96,18.01,17.96,18.0,44969.0
2015-06-24 10:30:00,18.0,18.01,17.98,17.98,26933.0,18.0,18.01,17.98,17.98,26933.0
2015-06-24 10:35:00,17.99,17.99,17.96,17.96,15901.0,17.99,17.99,17.96,17.96,15901.0
2015-06-24 10:40:00,17.96,17.97,17.94,17.96,50454.0,17.96,17.97,17.94,17.96,50454.0
2015-06-24 10:45:00,17.96,17.97,17.96,17.96,18458.0,17.96,17.97,17.96,17.96,18458.0
2015-06-24 10:50:00,17.97,17.97,17.96,17.97,9318.0,17.97,17.97,17.96,17.97,9318.0
2015-06-24 10:55:00,17.97,17.98,17.94,17.94,60708.0,17.97,17.98,17.94,17.94,60708.0
2015-06-24 11:00:00,17.95,17.95,17.92,17.95,28683.0,17.95,17.95,17.92,17.95,28683.0
2015-06-24 11:05:00,17.95,17.95,17.94,17.95,16700.0,17.95,17.95,17.94,17.95,16700.0
2015-06-24 11:10:00,17.95,17.97,17.93,17.96,64725.0,17.95,17.97,17.93,17.96,64725.0
2015-06-24 11:15:00,17.96,18.0,17.95,18.0,404533.0,17.96,18.0,17.95,18.0,404533.0
2015-06-24 11:20:00,18.0,18.0,17.98,17.98,30592.0,18.0,18.0,17.98,17.98,30592.0
2015-06-24 11:25:00,17.98,18.01,17.98,18.01,28742.0,17.98,18.01,17.98,18.01,28742.0
2015-06-24 11:30:00,18.01,18.04,18.01,18.02,40723.0,18.01,18.04,18.01,18.02,40723.0
2015-06-24 11:35:00,18.03,18.03,18.0,18.01,16587.0,18.03,18.03,18.0,18.01,16587.0
2015-06-24 11:40:00,18.0,18.03,18.0,18.03,32947.0,18.0,18.03,18.0,18.03,32947.0
2015-06-24 11:45:00,18.02,18.04,18.02,18.03,46658.0,18.02,18.04,18.02,18.03,46658.0
2015-06-24 11:50:00,18.03,18.03,18.01,18.01,22701.0,18.03,18.03,18.01,18.01,22701.0
2015-06-24 11:55:00,18.01,18.02,18.0,18.01,46000.0,18.01,18.02,18.0,18.01,46000.0
2015-06-24 12:00:00,18.0,18.01,17.99,18.0,59439.0,18.0,18.01,17.99,18.0,59439.0
2015-06-24 12:05:00,17.99,18.0,17.97,17.97,26646.0,17.99,18.0,17.97,17.97,26646.0
2015-06-24 12:10:00,17.97,18.01,17.96,18.0,45362.0,17.97,18.01,17.96,18.0,45362.0
2015-06-24 12:15:00,18.0,18.01,17.97,17.97,21525.0,18.0,18.01,17.97,17.97,21525.0
2015-06-24 12:20:00,17.97,17.98,17.94,17.95,34719.0,17.97,17.98,17.94,17.95,34719.0
2015-06-24 12:25:00,17.95,17.95,17.93,17.93,18188.0,17.95,17.95,17.93,17.93,18188.0
2015-06-24 12:30:00,17.93,17.93,17.92,17.92,11625.0,17.93,17.93,17.92,17.92,11625.0
2015-06-24 12:35:00,17.92,17.96,17.92,17.96,39373.0,17.92,17.96,17.92,17.96,39373.0
2015-06-24 12:40:00,17.96,17.96,17.94,17.94,19705.0,17.96,17.96,17.94,17.94,19705.0
2015-06-24 12:45:00,17.94,17.95,17.92,17.93,31457.0,17.94,17.95,17.92,17.93,31457.0
2015-06-24 12:50:00,17.93,17.93,17.89,17.9,38613.0,17.93,17.93,17.89,17.9,38613.0
2015-06-24 12:55:00,17.9,17.92,17.9,17.91,31207.0,17.9,17.92,17.9,17.91,31207.0
2015-06-24 13:00:00,17.92,17.93,17.9,17.93,62252.0,17.92,17.93,17.9,17.93,62252.0
2015-06-24 13:05:00,17.93,17.94,17.92,17.94,21203.0,17.93,17.94,17.92,17.94,21203.0
2015-06-24 13:10:00,17.94,17.95,17.93,17.93,24875.0,17.94,17.95,17.93,17.93,24875.0
2015-06-24 13:15:00,17.93,17.93,17.91,17.93,59153.0,17.93,17.93,17.91,17.93,59153.0
2015-06-24 13:20:00,17.93,17.93,17.89,17.89,21191.0,17.93,17.93,17.89,17.89,21191.0
2015-06-24 13:25:00,17.9,17.91,17.88,17.91,38268.0,17.9,17.91,17.88,17.91,38268.0
2015-06-24 13:30:00,17.91,17.91,17.9,17.9,6000.0,17.91,17.91,17.9,17.9,6000.0
2015-06-24 13:35:00,17.91,17.91,17.88,17.89,75715.0,17.91,17.91,17.88,17.89,75715.0
2015-06-24 13:40:00,17.89,17.89,17.86,17.88,39305.0,17.89,17.89,17.86,17.88,39305.0
2015-06-24 13:45:00,17.88,17.89,17.88,17.89,7120.0,17.88,17.89,17.88,17.89,7120.0
2015-06-24 13:50:00,17.89,17.89,17.88,17.89,7640.0,17.89,17.89,17.88,17.89,7640.0
2015-06-24 13:55:00,17.89,17.89,17.88,17.89,18335.0,17.89,17.89,17.88,17.89,18335.0
2015-06-24 14:00:00,17.89,17.89,17.88,17.89,121775.0,17.89,17.89,17.88,17.89,121775.0
2015-06-24 14:05:00,17.89,17.89,17.88,17.89,21639.0,17.89,17.89,17.88,17.89,21639.0
2015-06-24 14:10:00,17.89,17.89,17.87,17.88,37284.0,17.89,17.89,17.87,17.88,37284.0
2015-06-24 14:15:00,17.87,17.9,17.87,17.88,103450.0,17.87,17.9,17.87,17.88,103450.0
2015-06-24 14:20:00,17.89,17.9,17.88,17.89,78245.0,17.89,17.9,17.88,17.89,78245.0
2015-06-24 14:25:00,17.9,17.9,17.89,17.9,11399.0,17.9,17.9,17.89,17.9,11399.0
2015-06-24 14:30:00,17.9,17.92,17.89,17.92,35746.0,17.9,17.92,17.89,17.92,35746.0
2015-06-24 14:35:00,17.92,17.93,17.91,17.93,99834.0,17.92,17.93,17.91,17.93,99834.0
2015-06-24 14:40:00,17.93,17.94,17.92,17.93,86872.0,17.93,17.94,17.92,17.93,86872.0
2015-06-24 14:45:00,17.93,17.93,17.92,17.93,19298.0,17.93,17.93,17.92,17.93,19298.0
2015-06-24 14:50:00,17.93,17.95,17.92,17.95,108558.0,17.93,17.95,17.92,17.95,108558.0
2015-06-24 14:55:00,17.95,17.95,17.94,17.95,51816.0,17.95,17.95,17.94,17.95,51816.0
2015-06-24 15:00:00,17.95,17.95,17.93,17.95,121402.0,17.95,17.95,17.93,17.95,121402.0
2015-06-24 15:05:00,17.95,17.95,17.93,17.93,58701.0,17.95,17.95,17.93,17.93,58701.0
2015-06-24 15:10:00,17.94,17.94,17.93,17.94,21494.0,17.94,17.94,17.93,17.94,21494.0
2015-06-24 15:15:00,17.94,17.94,17.93,17.94,16935.0,17.94,17.94,17.93,17.94,16935.0
2015-06-24 15:20:00,17.94,17.96,17.93,17.96,120827.0,17.94,17.96,17.93,17.96,120827.0
2015-06-24 15:25:00,17.96,17.98,17.95,17.96,98245.0,17.96,17.98,17.95,17.96,98245.0
2015-06-24 15:30:00,17.96,17.97,17.95,17.95,84873.0,17.96,17.97,17.95,17.95,84873.0
2015-06-24 15:35:00,17.95,17.98,17.94,17.94,314387.0,17.95,17.98,17.94,17.94,314387.0
2015-06-24 15:40:00,17.94,17.95,17.94,17.94,42402.0,17.94,17.95,17.94,17.94,42402.0
2015-06-24 15:45:00,17.94,17.95,17.91,17.93,284856.0,17.94,17.95,17.91,17.93,284856.0
2015-06-24 15:50:00,17.93,17.95,17.92,17.93,526300.0,17.93,17.95,17.92,17.93,526300.0
2015-06-24 15:55:00,17.93,17.96,17.92,17.95,952028.0,17.93,17.96,17.92,17.95,952028.0
2015-06-25 09:30:00,17.97,17.99,17.93,17.97,69279.0,17.97,17.99,17.93,17.97,69279.0
2015-06-25 09:35:00,17.97,18.02,17.95,17.96,43787.0,17.97,18.02,17.95,17.96,43787.0
2015-06-25 09:40:00,17.96,17.98,17.94,17.98,168817.0,17.96,17.98,17.94,17.98,168817.0
2015-06-25 09:45:00,17.97,18.0,17.95,17.98,202105.0,17.97,18.0,17.95,17.98,202105.0
2015-06-25 09:50:00,17.97,17.99,17.94,17.94,137635.0,17.97,17.99,17.94,17.94,137635.0
2015-06-25 09:55:00,17.95,18.0,17.94,17.99,62099.0,17.95,18.0,17.94,17.99,62099.0
2015-06-25 10:00:00,17.99,18.02,17.98,18.01,42027.0,17.99,18.02,17.98,18.01,42027.0
2015-06-25 10:05:00,18.01,18.02,17.97,18.02,176551.0,18.01,18.02,17.97,18.02,176551.0
2015-06-25 10:10:00,18.02,18.14,18.01,18.13,125490.0,18.02,18.14,18.01,18.13,125490.0
2015-06-25 10:15:00,18.14,18.16,18.09,18.16,120717.0,18.14,18.16,18.09,18.16,120717.0
2015-06-25 10:20:00,18.16,18.18,18.15,18.18,84747.0,18.16,18.18,18.15,18.18,84747.0
2015-06-25 10:25:00,18.18,18.24,18.17,18.23,191537.0,18.18,18.24,18.17,18.23,191537.0
2015-06-25 10:30:00,18.23,18.23,18.18,18.2,121127.0,18.23,18.23,18.18,18.2,121127.0
2015-06-25 10:35:00,18.2,18.21,18.17,18.19,370332.0,18.2,18.21,18.17,18.19,370332.0
2015-06-25 10:40:00,18.18,18.19,18.18,18.19,33169.0,18.18,18.19,18.18,18.19,33169.0
2015-06-25 10:45:00,18.19,18.21,18.18,18.21,82782.0,18.19,18.21,18.18,18.21,82782.0
2015-06-25 10:50:00,18.21,18.23,18.2,18.23,48443.0,18.21,18.23,18.2,18.23,48443.0
2015-06-25 10:55:00,18.23,18.25,18.22,18.23,71062.0,18.23,18.25,18.22,18.23,71062.0
2015-06-25 11:00:00,18.22,18.24,18.21,18.24,47313.0,18.22,18.24,18.21,18.24,47313.0
2015-06-25 11:05:00,18.24,18.26,18.23,18.26,64470.0,18.24,18.26,18.23,18.26,64470.0
2015-06-25 11:10:00,18.26,18.28,18.25,18.25,74289.0,18.26,18.28,18.25,18.25,74289.0
2015-06-25 11:15:00,18.25,18.26,18.22,18.23,48251.0,18.25,18.26,18.22,18.23,48251.0
2015-06-25 11:20:00,18.23,18.24,18.22,18.23,36038.0,18.23,18.24,18.22,18.23,36038.0
2015-06-25 11:25:00,18.22,18.23,18.2,18.22,44129.0,18.22,18.23,18.2,18.22,44129.0
2015-06-25 11:30:00,18.22,18.23,18.2,18.21,14979.0,18.22,18.23,18.2,18.21,14979.0
2015-06-25 11:35:00,18.21,18.24,18.2,18.24,47437.0,18.21,18.24,18.2,18.24,47437.0
2015-06-25 11:40:00,18.23,18.24,18.2,18.2,41906.0,18.23,18.24,18.2,18.2,41906.0
2015-06-25 11:45:00,18.2,18.21,18.18,18.2,44338.0,18.2,18.21,18.18,18.2,44338.0
2015-06-25 11:50:00,18.2,18.2,18.19,18.19,19167.0,18.2,18.2,18.19,18.19,19167.0
2015-06-25 11:55:00,18.19,18.22,18.19,18.21,40165.0,18.19,18.22,18.19,18.21,40165.0
2015-06-25 12:00:00,18.2,18.23,18.19,18.21,220473.0,18.2,18.23,18.19,18.21,220473.0
2015-06-25 12:05:00,18.22,18.22,18.19,18.2,41299.0,18.22,18.22,18.19,18.2,41299.0
2015-06-25 12:10:00,18.2,18.22,18.19,18.21,155474.0,18.2,18.22,18.19,18.21,155474.0
2015-06-25 12:15:00,18.21,18.22,18.19,18.21,68726.0,18.21,18.22,18.19,18.21,68726.0
2015-06-25 12:20:00,18.21,18.23,18.2,18.23,115691.0,18.21,18.23,18.2,18.23,115691.0
2015-06-25 12:25:00,18.22,18.23,18.21,18.22,36751.0,18.22,18.23,18.21,18.22,36751.0
2015-06-25 12:30:00,18.22,18.23,18.21,18.23,56563.0,18.22,18.23,18.21,18.23,56563.0
2015-06-25 12:35:00,18.23,18.24,18.21,18.23,89058.0,18.23,18.24,18.21,18.23,89058.0
2015-06-25 12:40:00,18.23,18.23,18.21,18.22,35911.0,18.23,18.23,18.21,18.22,35911.0
2015-06-25 12:45:00,18.23,18.24,18.21,18.22,69513.0,18.23,18.24,18.21,18.22,69513.0
2015-06-25 12:50:00,18.21,18.25,18.21,18.24,75270.0,18.21,18.25,18.21,18.24,75270.0
2015-06-25 12:55:00,18.24,18.24,18.23,18.23,11314.0,18.24,18.24,18.23,18.23,11314.0
2015-06-25 13:00:00,18.23,18.24,18.22,18.22,235556.0,18.23,18.24,18.22,18.22,235556.0
2015-06-25 13:05:00,18.22,18.24,18.22,18.24,66047.0,18.22,18.24,18.22,18.24,66047.0
2015-06-25 13:10:00,18.23,18.25,18.23,18.25,47227.0,18.23,18.25,18.23,18.25,47227.0
2015-06-25 13:15:00,18.25,18.26,18.23,18.26,85695.0,18.25,18.26,18.23,18.26,85695.0
2015-06-25 13:20:00,18.25,18.26,18.24,18.25,95296.0,18.25,18.26,18.24,18.25,95296.0
2015-06-25 13:25:00,18.25,18.25,18.24,18.25,57992.0,18.25,18.25,18.24,18.25,57992.0
2015-06-25 13:30:00,18.24,18.25,18.24,18.25,53640.0,18.24,18.25,18.24,18.25,53640.0
2015-06-25 13:35:00,18.25,18.26,18.24,18.26,52317.0,18.25,18.26,18.24,18.26,52317.0
2015-06-25 13:40:00,18.26,18.28,18.25,18.28,143583.0,18.26,18.28,18.25,18.28,143583.0
2015-06-25 13:45:00,18.28,18.28,18.25,18.27,140522.0,18.28,18.28,18.25,18.27,140522.0
2015-06-25 13:50:00,18.26,18.27,18.25,18.26,21143.0,18.26,18.27,18.25,18.26,21143.0
2015-06-25 13:55:00,18.25,18.27,18.24,18.26,44314.0,18.25,18.27,18.24,18.26,44314.0
2015-06-25 14:00:00,18.25,18.27,18.24,18.26,80958.0,18.25,18.27,18.24,18.26,80958.0
2015-06-25 14:05:00,18.25,18.27,18.25,18.27,77985.0,18.25,18.27,18.25,18.27,77985.0
2015-06-25 14:10:00,18.27,18.27,18.24,18.26,499913.0,18.27,18.27,18.24,18.26,499913.0
2015-06-25 14:15:00,18.26,18.26,18.25,18.26,51337.0,18.26,18.26,18.25,18.26,51337.0
2015-06-25 14:20:00,18.26,18.27,18.24,18.25,152714.0,18.26,18.27,18.24,18.25,152714.0
2015-06-25 14:25:00,18.25,18.25,18.17,18.18,541100.0,18.25,18.25,18.17,18.18,541100.0
2015-06-25 14:30:00,18.18,18.21,18.17,18.2,332514.0,18.18,18.21,18.17,18.2,332514.0
2015-06-25 14:35:00,18.21,18.21,18.19,18.2,90309.0,18.21,18.21,18.19,18.2,90309.0
2015-06-25 14:40:00,18.2,18.22,18.19,18.21,71063.0,18.2,18.22,18.19,18.21,71063.0
2015-06-25 14:45:00,18.22,18.22,18.21,18.22,74750.0,18.22,18.22,18.21,18.22,74750.0
2015-06-25 14:50:00,18.21,18.22,18.2,18.22,97622.0,18.21,18.22,18.2,18.22,97622.0
2015-06-25 14:55:00,18.21,18.22,18.19,18.2,170794.0,18.21,18.22,18.19,18.2,170794.0
2015-06-25 15:00:00,18.2,18.23,18.19,18.23,81142.0,18.2,18.23,18.19,18.23,81142.0
2015-06-25 15:05:00,18.23,18.23,18.21,18.23,44388.0,18.23,18.23,18.21,18.23,44388.0
2015-06-25 15:10:00,18.23,18.23,18.2,18.23,83061.0,18.23,18.23,18.2,18.23,83061.0
2015-06-25 15:15:00,18.22,18.23,18.21,18.22,54929.0,18.22,18.23,18.21,18.22,54929.0
2015-06-25 15:20:00,18.22,18.22,18.21,18.22,30903.0,18.22,18.22,18.21,18.22,30903.0
2015-06-25 15:25:00,18.22,18.22,18.21,18.22,50990.0,18.22,18.22,18.21,18.22,50990.0
2015-06-25 15:30:00,18.22,18.22,18.21,18.22,35602.0,18.22,18.22,18.21,18.22,35602.0
2015-06-25 15:35:00,18.22,18.22,18.21,18.22,294533.0,18.22,18.22,18.21,18.22,294533.0
2015-06-25 15:40:00,18.21,18.24,18.21,18.24,221191.0,18.21,18.24,18.21,18.24,221191.0
2015-06-25 15:45:00,18.23,18.24,18.22,18.23,189430.0,18.23,18.24,18.22,18.23,189430.0
2015-06-25 15:50:00,18.22,18.23,18.22,18.23,141580.0,18.22,18.23,18.22,18.23,141580.0
2015-06-25 15:55:00,18.22,18.25,18.22,18.23,874958.0,18.22,18.25,18.22,18.23,874958.0
2015-06-26 09:30:00,18.29,18.3,18.2,18.26,150862.0,18.29,18.3,18.2,18.26,150862.0
2015-06-26 09:35:00,18.26,18.29,18.21,18.26,346787.0,18.26,18.29,18.21,18.26,346787.0
2015-06-26 09:40:00,18.26,18.3,18.23,18.3,217379.0,18.26,18.3,18.23,18.3,217379.0
2015-06-26 09:45:00,18.3,18.31,18.27,18.3,79452.0,18.3,18.31,18.27,18.3,79452.0
2015-06-26 09:50:00,18.29,18.32,18.29,18.32,68848.0,18.29,18.32,18.29,18.32,68848.0
2015-06-26 09:55:00,18.32,18.35,18.3,18.34,291293.0,18.32,18.35,18.3,18.34,291293.0
2015-06-26 10:00:00,18.34,18.35,18.32,18.32,34430.0,18.34,18.35,18.32,18.32,34430.0
2015-06-26 10:05:00,18.32,18.32,18.28,18.28,83347.0,18.32,18.32,18.28,18.28,83347.0
2015-06-26 10:10:00,18.28,18.29,18.25,18.28,62694.0,18.28,18.29,18.25,18.28,62694.0
2015-06-26 10:15:00,18.28,18.29,18.26,18.28,123365.0,18.28,18.29,18.26,18.28,123365.0
2015-06-26 10:20:00,18.27,18.29,18.25,18.26,42737.0,18.27,18.29,18.25,18.26,42737.0
2015-06-26 10:25:00,18.26,18.28,18.25,18.27,60588.0,18.26,18.28,18.25,18.27,60588.0
2015-06-26 10:30:00,18.28,18.28,18.23,18.24,72688.0,18.28,18.28,18.23,18.24,72688.0
2015-06-26 10:35:00,18.24,18.27,18.24,18.25,34481.0,18.24,18.27,18.24,18.25,34481.0
2015-06-26 10:40:00,18.26,18.26,18.23,18.23,21061.0,18.26,18.26,18.23,18.23,21061.0
2015-06-26 10:45:00,18.23,18.24,18.23,18.24,37425.0,18.23,18.24,18.23,18.24,37425.0
2015-06-26 10:50:00,18.23,18.25,18.23,18.23,774935.0,18.23,18.25,18.23,18.23,774935.0
2015-06-26 10:55:00,18.23,18.24,18.21,18.21,33744.0,18.23,18.24,18.21,18.21,33744.0
2015-06-26 11:00:00,18.21,18.22,18.2,18.2,102205.0,18.21,18.22,18.2,18.2,102205.0
2015-06-26 11:05:00,18.2,18.21,18.19,18.21,67383.0,18.2,18.21,18.19,18.21,67383.0
2015-06-26 11:10:00,18.21,18.22,18.2,18.21,25343.0,18.21,18.22,18.2,18.21,25343.0
2015-06-26 11:15:00,18.21,18.23,18.21,18.22,60481.0,18.21,18.23,18.21,18.22,60481.0
2015-06-26 11:20:00,18.21,18.23,18.2,18.22,52758.0,18.21,18.23,18.2,18.22,52758.0
2015-06-26 11:25:00,18.22,18.22,18.21,18.21,86650.0,18.22,18.22,18.21,18.21,86650.0
2015-06-26 11:30:00,18.22,18.23,18.19,18.2,57688.0,18.22,18.23,18.19,18.2,57688.0
2015-06-26 11:35:00,18.2,18.2,18.17,18.18,23842.0,18.2,18.2,18.17,18.18,23842.0
2015-06-26 11:40:00,18.18,18.18,18.15,18.16,27865.0,18.18,18.18,18.15,18.16,27865.0
2015-06-26 11:45:00,18.16,18.17,18.14,18.16,158207.0,18.16,18.17,18.14,18.16,158207.0
2015-06-26 11:50:00,18.16,18.18,18.15,18.16,48699.0,18.16,18.18,18.15,18.16,48699.0
2015-06-26 11:55:00,18.16,18.16,18.15,18.15,21350.0,18.16,18.16,18.15,18.15,21350.0
2015-06-26 12:00:00,18.15,18.16,18.15,18.16,178329.0,18.15,18.16,18.15,18.16,178329.0
2015-06-26 12:05:00,18.15,18.16,18.15,18.16,13881.0,18.15,18.16,18.15,18.16,13881.0
2015-06-26 12:10:00,18.16,18.16,18.15,18.15,72792.0,18.16,18.16,18.15,18.15,72792.0
2015-06-26 12:15:00,18.15,18.16,18.15,18.16,8800.0,18.15,18.16,18.15,18.16,8800.0
2015-06-26 12:20:00,18.16,18.16,18.14,18.14,88826.0,18.16,18.16,18.14,18.14,88826.0
2015-06-26 12:25:00,18.14,18.15,18.14,18.15,25415.0,18.14,18.15,18.14,18.15,25415.0
2015-06-26 12:30:00,18.14,18.15,18.09,18.1,344064.0,18.14,18.15,18.09,18.1,344064.0
2015-06-26 12:35:00,18.09,18.1,18.06,18.08,85449.0,18.09,18.1,18.06,18.08,85449.0
2015-06-26 12:40:00,18.07,18.08,18.06,18.07,24059.0,18.07,18.08,18.06,18.07,24059.0
2015-06-26 12:45:00,18.07,18.07,18.05,18.07,46932.0,18.07,18.07,18.05,18.07,46932.0
2015-06-26 12:50:00,18.07,18.07,18.04,18.04,31780.0,18.07,18.07,18.04,18.04,31780.0
2015-06-26 12:55:00,18.04,18.05,18.02,18.02,66755.0,18.04,18.05,18.02,18.02,66755.0
2015-06-26 13:00:00,18.03,18.04,18.02,18.04,97992.0,18.03,18.04,18.02,18.04,97992.0
2015-06-26 13:05:00,18.04,18.04,18.02,18.02,57174.0,18.04,18.04,18.02,18.02,57174.0
2015-06-26 13:10:00,18.03,18.03,18.01,18.01,38195.0,18.03,18.03,18.01,18.01,38195.0
2015-06-26 13:15:00,18.01,18.03,18.01,18.03,73224.0,18.01,18.03,18.01,18.03,73224.0
2015-06-26 13:20:00,18.03,18.03,18.01,18.03,230227.0,18.03,18.03,18.01,18.03,230227.0
2015-06-26 13:25:00,18.03,18.05,18.02,18.05,122889.0,18.03,18.05,18.02,18.05,122889.0
2015-06-26 13:30:00,18.05,18.05,18.03,18.04,44238.0,18.05,18.05,18.03,18.04,44238.0
2015-06-26 13:35:00,18.03,18.07,18.03,18.07,69834.0,18.03,18.07,18.03,18.07,69834.0
2015-06-26 13:40:00,18.07,18.11,18.07,18.1,82483.0,18.07,18.11,18.07,18.1,82483.0
2015-06-26 13:45:00,18.1,18.11,18.09,18.09,21510.0,18.1,18.11,18.09,18.09,21510.0
2015-06-26 13:50:00,18.1,18.11,18.09,18.1,111638.0,18.1,18.11,18.09,18.1,111638.0
2015-06-26 13:55:00,18.1,18.1,18.07,18.08,42933.0,18.1,18.1,18.07,18.08,42933.0
2015-06-26 14:00:00,18.08,18.08,18.07,18.07,121434.0,18.08,18.08,18.07,18.07,121434.0
2015-06-26 14:05:00,18.07,18.08,18.07,18.08,16780.0,18.07,18.08,18.07,18.08,16780.0
2015-06-26 14:10:00,18.07,18.08,18.07,18.08,14719.0,18.07,18.08,18.07,18.08,14719.0
2015-06-26 14:15:00,18.07,18.08,18.07,18.08,23566.0,18.07,18.08,18.07,18.08,23566.0
2015-06-26 14:20:00,18.08,18.08,18.06,18.06,72232.0,18.08,18.08,18.06,18.06,72232.0
2015-06-26 14:25:00,18.06,18.08,18.05,18.07,185698.0,18.06,18.08,18.05,18.07,185698.0
2015-06-26 14:30:00,18.07,18.08,18.06,18.07,97957.0,18.07,18.08,18.06,18.07,97957.0
2015-06-26 14:35:00,18.07,18.08,18.06,18.07,100474.0,18.07,18.08,18.06,18.07,100474.0
2015-06-26 14:40:00,18.07,18.07,18.04,18.04,70597.0,18.07,18.07,18.04,18.04,70597.0
2015-06-26 14:45:00,18.04,18.05,18.04,18.05,15613.0,18.04,18.05,18.04,18.05,15613.0
2015-06-26 14:50:00,18.05,18.05,18.04,18.05,16088.0,18.05,18.05,18.04,18.05,16088.0
2015-06-26 14:55:00,18.05,18.06,18.03,18.05,140135.0,18.05,18.06,18.03,18.05,140135.0
2015-06-26 15:00:00,18.06,18.07,18.04,18.06,188326.0,18.06,18.07,18.04,18.06,188326.0
2015-06-26 15:05:00,18.06,18.1,18.06,18.1,64049.0,18.06,18.1,18.06,18.1,64049.0
2015-06-26 15:10:00,18.1,18.12,18.08,18.09,172411.0,18.1,18.12,18.08,18.09,172411.0
2015-06-26 15:15:00,18.1,18.12,18.09,18.12,50363.0,18.1,18.12,18.09,18.12,50363.0
2015-06-26 15:20:00,18.12,18.12,18.1,18.12,49865.0,18.12,18.12,18.1,18.12,49865.0
2015-06-26 15:25:00,18.12,18.13,18.11,18.13,49707.0,18.12,18.13,18.11,18.13,49707.0
2015-06-26 15:30:00,18.13,18.13,18.1,18.12,128111.0,18.13,18.13,18.1,18.12,128111.0
2015-06-26 15:35:00,18.11,18.11,18.08,18.08,71579.0,18.11,18.11,18.08,18.08,71579.0
2015-06-26 15:40:00,18.08,18.1,18.08,18.1,131139.0,18.08,18.1,18.08,18.1,131139.0
2015-06-26 15:45:00,18.09,18.11,18.08,18.1,320385.0,18.09,18.11,18.08,18.1,320385.0
2015-06-26 15:50:00,18.1,18.13,18.1,18.11,974547.0,18.1,18.13,18.1,18.11,974547.0
2015-06-26 15:55:00,18.12,18.12,18.08,18.1,664330.0,18.12,18.12,18.08,18.1,664330.0
2015-06-29 09:30:00,17.91,18.02,17.89,18.02,210993.0,17.91,18.02,17.89,18.02,210993.0
2015-06-29 09:35:00,18.02,18.09,18.02,18.06,101717.0,18.02,18.09,18.02,18.06,101717.0
2015-06-29 09:40:00,18.07,18.18,18.06,18.16,136204.0,18.07,18.18,18.06,18.16,136204.0
2015-06-29 09:45:00,18.16,18.2,18.15,18.19,1354248.0,18.16,18.2,18.15,18.19,1354248.0
2015-06-29 09:50:00,18.19,18.25,18.17,18.17,356786.0,18.19,18.25,18.17,18.17,356786.0
2015-06-29 09:55:00,18.18,18.18,18.09,18.09,107698.0,18.18,18.18,18.09,18.09,107698.0
2015-06-29 10:00:00,18.1,18.1,18.02,18.05,276623.0,18.1,18.1,18.02,18.05,276623.0
2015-06-29 10:05:00,18.05,18.09,18.04,18.06,241053.0,18.05,18.09,18.04,18.06,241053.0
2015-06-29 10:10:00,18.06,18.06,18.03,18.05,76282.0,18.06,18.06,18.03,18.05,76282.0
2015-06-29 10:15:00,18.05,18.12,18.05,18.07,168749.0,18.05,18.12,18.05,18.07,168749.0
2015-06-29 10:20:00,18.08,18.08,18.06,18.07,89079.0,18.08,18.08,18.06,18.07,89079.0
2015-06-29 10:25:00,18.07,18.08,18.05,18.06,57396.0,18.07,18.08,18.05,18.06,57396.0
2015-06-29 10:30:00,18.06,18.09,18.04,18.09,50549.0,18.06,18.09,18.04,18.09,50549.0
2015-06-29 10:35:00,18.08,18.1,18.07,18.09,55321.0,18.08,18.1,18.07,18.09,55321.0
2015-06-29 10:40:00,18.09,18.11,18.07,18.07,44957.0,18.09,18.11,18.07,18.07,44957.0
2015-06-29 10:45:00,18.07,18.13,18.06,18.09,110667.0,18.07,18.13,18.06,18.09,110667.0
2015-06-29 10:50:00,18.1,18.1,18.07,18.07,34515.0,18.1,18.1,18.07,18.07,34515.0
2015-06-29 10:55:00,18.07,18.08,18.03,18.03,40688.0,18.07,18.08,18.03,18.03,40688.0
2015-06-29 11:00:00,18.04,18.06,18.02,18.02,60379.0,18.04,18.06,18.02,18.02,60379.0
2015-06-29 11:05:00,18.02,18.04,18.01,18.03,207195.0,18.02,18.04,18.01,18.03,207195.0
2015-06-29 11:10:00,18.02,18.04,18.01,18.03,58875.0,18.02,18.04,18.01,18.03,58875.0
2015-06-29 11:15:00,18.03,18.07,18.02,18.07,104622.0,18.03,18.07,18.02,18.07,104622.0
2015-06-29 11:20:00,18.07,18.1,18.06,18.08,138076.0,18.07,18.1,18.06,18.08,138076.0
2015-06-29 11:25:00,18.07,18.08,18.06,18.07,90726.0,18.07,18.08,18.06,18.07,90726.0
2015-06-29 11:30:00,18.07,18.08,18.02,18.05,128280.0,18.07,18.08,18.02,18.05,128280.0
2015-06-29 11:35:00,18.05,18.06,18.03,18.03,72552.0,18.05,18.06,18.03,18.03,72552.0
2015-06-29 11:40:00,18.03,18.04,18.01,18.01,91048.0,18.03,18.04,18.01,18.01,91048.0
2015-06-29 11:45:00,18.01,18.03,18.01,18.02,149620.0,18.01,18.03,18.01,18.02,149620.0
2015-06-29 11:50:00,18.02,18.04,18.01,18.03,153270.0,18.02,18.04,18.01,18.03,153270.0
2015-06-29 11:55:00,18.03,18.04,18.03,18.04,12975.0,18.03,18.04,18.03,18.04,12975.0
2015-06-29 12:00:00,18.03,18.05,18.02,18.05,56743.0,18.03,18.05,18.02,18.05,56743.0
2015-06-29 12:05:00,18.05,18.07,18.04,18.07,61244.0,18.05,18.07,18.04,18.07,61244.0
2015-06-29 12:10:00,18.06,18.07,18.03,18.04,22476.0,18.06,18.07,18.03,18.04,22476.0
2015-06-29 12:15:00,18.03,18.04,18.0,18.02,70597.0,18.03,18.04,18.0,18.02,70597.0
2015-06-29 12:20:00,18.02,18.03,18.01,18.02,101363.0,18.02,18.03,18.01,18.02,101363.0
2015-06-29 12:25:00,18.02,18.05,18.02,18.03,27574.0,18.02,18.05,18.02,18.03,27574.0
2015-06-29 12:30:00,18.03,18.04,18.02,18.03,56875.0,18.03,18.04,18.02,18.03,56875.0
2015-06-29 12:35:00,18.03,18.04,18.02,18.03,78498.0,18.03,18.04,18.02,18.03,78498.0
2015-06-29 12:40:00,18.03,18.04,18.03,18.04,30391.0,18.03,18.04,18.03,18.04,30391.0
2015-06-29 12:45:00,18.03,18.06,18.03,18.05,121438.0,18.03,18.06,18.03,18.05,121438.0
2015-06-29 12:50:00,18.04,18.05,18.03,18.05,104102.0,18.04,18.05,18.03,18.05,104102.0
2015-06-29 12:55:00,18.04,18.05,18.04,18.04,21900.0,18.04,18.05,18.04,18.04,21900.0
2015-06-29 13:00:00,18.04,18.05,18.02,18.02,35946.0,18.04,18.05,18.02,18.02,35946.0
2015-06-29 13:05:00,18.02,18.04,18.01,18.04,54139.0,18.02,18.04,18.01,18.04,54139.0
2015-06-29 13:10:00,18.03,18.04,18.01,18.01,100359.0,18.03,18.04,18.01,18.01,100359.0
2015-06-29 13:15:00,18.02,18.02,18.01,18.02,26250.0,18.02,18.02,18.01,18.02,26250.0
2015-06-29 13:20:00,18.02,18.03,18.0,18.01,69921.0,18.02,18.03,18.0,18.01,69921.0
2015-06-29 13:25:00,18.01,18.01,17.99,17.99,32428.0,18.01,18.01,17.99,17.99,32428.0
2015-06-29 13:30:00,17.99,18.02,17.99,18.0,93956.0,17.99,18.02,17.99,18.0,93956.0
2015-06-29 13:35:00,18.0,18.01,17.99,17.99,50100.0,18.0,18.01,17.99,17.99,50100.0
2015-06-29 13:40:00,18.0,18.0,17.96,17.98,70909.0,18.0,18.0,17.96,17.98,70909.0
2015-06-29 13:45:00,17.97,18.01,17.97,18.01,177616.0,17.97,18.01,17.97,18.01,177616.0
2015-06-29 13:50:00,18.01,18.01,17.99,18.01,66791.0,18.01,18.01,17.99,18.01,66791.0
2015-06-29 13:55:00,18.01,18.02,17.99,18.02,122107.0,18.01,18.02,17.99,18.02,122107.0
2015-06-29 14:00:00,18.02,18.02,17.99,18.01,118767.0,18.02,18.02,17.99,18.01,118767.0
2015-06-29 14:05:00,18.01,18.01,17.99,18.01,51433.0,18.01,18.01,17.99,18.01,51433.0
2015-06-29 14:10:00,18.01,18.01,17.97,17.97,110375.0,18.01,18.01,17.97,17.97,110375.0
2015-06-29 14:15:00,17.98,17.99,17.96,17.98,225833.0,17.98,17.99,17.96,17.98,225833.0
2015-06-29 14:20:00,17.98,17.99,17.97,17.98,144499.0,17.98,17.99,17.97,17.98,144499.0
2015-06-29 14:25:00,17.98,17.98,17.95,17.96,175495.0,17.98,17.98,17.95,17.96,175495.0
2015-06-29 14:30:00,17.95,17.96,17.92,17.92,119011.0,17.95,17.96,17.92,17.92,119011.0
2015-06-29 14:35:00,17.92,17.97,17.91,17.96,133890.0,17.92,17.97,17.91,17.96,133890.0
2015-06-29 14:40:00,17.96,17.98,17.94,17.98,158511.0,17.96,17.98,17.94,17.98,158511.0
2015-06-29 14:45:00,17.98,18.01,17.97,17.97,117547.0,17.98,18.01,17.97,17.97,117547.0
2015-06-29 14:50:00,17.97,17.98,17.95,17.96,62140.0,17.97,17.98,17.95,17.96,62140.0
2015-06-29 14:55:00,17.96,17.97,17.94,17.96,318363.0,17.96,17.97,17.94,17.96,318363.0
2015-06-29 15:00:00,17.96,17.96,17.93,17.94,93933.0,17.96,17.96,17.93,17.94,93933.0
2015-06-29 15:05:00,17.94,17.95,17.91,17.91,83305.0,17.94,17.95,17.91,17.91,83305.0
2015-06-29 15:10:00,17.91,17.93,17.91,17.91,61944.0,17.91,17.93,17.91,17.91,61944.0
2015-06-29 15:15:00,17.91,17.92,17.88,17.89,88199.0,17.91,17.92,17.88,17.89,88199.0
2015-06-29 15:20:00,17.89,17.95,17.88,17.94,325166.0,17.89,17.95,17.88,17.94,325166.0
2015-06-29 15:25:00,17.94,17.94,17.92,17.92,228156.0,17.94,17.94,17.92,17.92,228156.0
2015-06-29 15:30:00,17.92,17.93,17.88,17.89,215997.0,17.92,17.93,17.88,17.89,215997.0
2015-06-29 15:35:00,17.88,17.88,17.83,17.83,205356.0,17.88,17.88,17.83,17.83,205356.0
2015-06-29 15:40:00,17.83,17.84,17.81,17.82,245387.0,17.83,17.84,17.81,17.82,245387.0
2015-06-29 15:45:00,17.82,17.84,17.79,17.82,329473.0,17.82,17.84,17.79,17.82,329473.0
2015-06-29 15:50:00,17.82,17.85,17.8,17.8,190881.0,17.82,17.85,17.8,17.8,190881.0
2015-06-29 15:55:00,17.8,17.81,17.78,17.8,809187.0,17.8,17.81,17.78,17.8,809187.0
2015-06-30 09:30:00,17.99,18.0,17.87,17.94,329321.0,17.99,18.0,17.87,17.94,329321.0
2015-06-30 09:35:00,17.92,17.95,17.88,17.92,301530.0,17.92,17.95,17.88,17.92,301530.0
2015-06-30 09:40:00,17.91,17.94,17.84,17.86,362487.0,17.91,17.94,17.84,17.86,362487.0
2015-06-30 09:45:00,17.86,17.87,17.79,17.86,176458.0,17.86,17.87,17.79,17.86,176458.0
2015-06-30 09:50:00,17.86,17.88,17.84,17.86,141062.0,17.86,17.88,17.84,17.86,141062.0
2015-06-30 09:55:00,17.85,17.88,17.82,17.82,57031.0,17.85,17.88,17.82,17.82,57031.0
2015-06-30 10:00:00,17.83,17.86,17.81,17.82,678873.0,17.83,17.86,17.81,17.82,678873.0
2015-06-30 10:05:00,17.82,17.84,17.79,17.8,469378.0,17.82,17.84,17.79,17.8,469378.0
2015-06-30 10:10:00,17.8,17.82,17.76,17.78,131383.0,17.8,17.82,17.76,17.78,131383.0
2015-06-30 10:15:00,17.79,17.79,17.75,17.77,39811.0,17.79,17.79,17.75,17.77,39811.0
2015-06-30 10:20:00,17.77,17.78,17.74,17.77,105522.0,17.77,17.78,17.74,17.77,105522.0
2015-06-30 10:25:00,17.76,17.8,17.76,17.8,75217.0,17.76,17.8,17.76,17.8,75217.0
2015-06-30 10:30:00,17.8,17.8,17.77,17.79,71586.0,17.8,17.8,17.77,17.79,71586.0
2015-06-30 10:35:00,17.79,17.79,17.72,17.72,71882.0,17.79,17.79,17.72,17.72,71882.0
2015-06-30 10:40:00,17.73,17.73,17.7,17.73,35261.0,17.73,17.73,17.7,17.73,35261.0
2015-06-30 10:45:00,17.73,17.76,17.65,17.67,715638.0,17.73,17.76,17.65,17.67,715638.0
2015-06-30 10:50:00,17.67,17.72,17.65,17.71,276465.0,17.67,17.72,17.65,17.71,276465.0
2015-06-30 10:55:00,17.72,17.74,17.69,17.74,248414.0,17.72,17.74,17.69,17.74,248414.0
2015-06-30 11:00:00,17.74,17.75,17.69,17.74,375843.0,17.74,17.75,17.69,17.74,375843.0
2015-06-30 11:05:00,17.74,17.78,17.69,17.69,438383.0,17.74,17.78,17.69,17.69,438383.0
2015-06-30 11:10:00,17.69,17.7,17.65,17.67,73543.0,17.69,17.7,17.65,17.67,73543.0
2015-06-30 11:15:00,17.67,17.71,17.67,17.69,141286.0,17.67,17.71,17.67,17.69,141286.0
2015-06-30 11:20:00,17.7,17.7,17.68,17.69,136791.0,17.7,17.7,17.68,17.69,136791.0
2015-06-30 11:25:00,17.69,17.71,17.63,17.64,106449.0,17.69,17.71,17.63,17.64,106449.0
2015-06-30 11:30:00,17.64,17.67,17.62,17.62,119179.0,17.64,17.67,17.62,17.62,119179.0
2015-06-30 11:35:00,17.63,17.66,17.62,17.66,39995.0,17.63,17.66,17.62,17.66,39995.0
2015-06-30 11:40:00,17.66,17.68,17.65,17.66,83354.0,17.66,17.68,17.65,17.66,83354.0
2015-06-30 11:45:00,17.66,17.71,17.65,17.71,134419.0,17.66,17.71,17.65,17.71,134419.0
2015-06-30 11:50:00,17.7,17.71,17.67,17.69,63517.0,17.7,17.71,17.67,17.69,63517.0
2015-06-30 11:55:00,17.69,17.69,17.64,17.64,204845.0,17.69,17.69,17.64,17.64,204845.0
2015-06-30 12:00:00,17.65,17.66,17.64,17.64,250667.0,17.65,17.66,17.64,17.64,250667.0
2015-06-30 12:05:00,17.65,17.68,17.64,17.67,94958.0,17.65,17.68,17.64,17.67,94958.0
2015-06-30 12:10:00,17.67,17.68,17.67,17.68,8973.0,17.67,17.68,17.67,17.68,8973.0
2015-06-30 12:15:00,17.67,17.7,17.67,17.7,35244.0,17.67,17.7,17.67,17.7,35244.0
2015-06-30 12:20:00,17.7,17.7,17.64,17.66,85866.0,17.7,17.7,17.64,17.66,85866.0
2015-06-30 12:25:00,17.66,17.67,17.64,17.65,58307.0,17.66,17.67,17.64,17.65,58307.0
2015-06-30 12:30:00,17.66,17.66,17.64,17.66,63623.0,17.66,17.66,17.64,17.66,63623.0
2015-06-30 12:35:00,17.66,17.67,17.65,17.66,19103.0,17.66,17.67,17.65,17.66,19103.0
2015-06-30 12:40:00,17.67,17.7,17.66,17.69,81519.0,17.67,17.7,17.66,17.69,81519.0
2015-06-30 12:45:00,17.69,17.69,17.65,17.67,34674.0,17.69,17.69,17.65,17.67,34674.0
2015-06-30 12:50:00,17.67,17.68,17.67,17.68,10199.0,17.67,17.68,17.67,17.68,10199.0
2015-06-30 12:55:00,17.68,17.7,17.67,17.7,48222.0,17.68,17.7,17.67,17.7,48222.0
2015-06-30 13:00:00,17.7,17.7,17.66,17.68,42307.0,17.7,17.7,17.66,17.68,42307.0
2015-06-30 13:05:00,17.67,17.68,17.65,17.66,33322.0,17.67,17.68,17.65,17.66,33322.0
2015-06-30 13:10:00,17.66,17.68,17.66,17.66,25455.0,17.66,17.68,17.66,17.66,25455.0
2015-06-30 13:15:00,17.66,17.67,17.64,17.66,71805.0,17.66,17.67,17.64,17.66,71805.0
2015-06-30 13:20:00,17.67,17.68,17.65,17.66,31262.0,17.67,17.68,17.65,17.66,31262.0
2015-06-30 13:25:00,17.66,17.69,17.65,17.66,106077.0,17.66,17.69,17.65,17.66,106077.0
2015-06-30 13:30:00,17.67,17.71,17.66,17.7,72556.0,17.67,17.71,17.66,17.7,72556.0
2015-06-30 13:35:00,17.7,17.71,17.68,17.7,134957.0,17.7,17.71,17.68,17.7,134957.0
2015-06-30 13:40:00,17.7,17.73,17.69,17.73,179802.0,17.7,17.73,17.69,17.73,179802.0
2015-06-30 13:45:00,17.73,17.74,17.71,17.71,148395.0,17.73,17.74,17.71,17.71,148395.0
2015-06-30 13:50:00,17.7,17.74,17.69,17.73,130118.0,17.7,17.74,17.69,17.73,130118.0
2015-06-30 13:55:00,17.73,17.74,17.7,17.7,35785.0,17.73,17.74,17.7,17.7,35785.0
2015-06-30 14:00:00,17.71,17.73,17.7,17.72,56056.0,17.71,17.73,17.7,17.72,56056.0
2015-06-30 14:05:00,17.72,17.8,17.71,17.76,119983.0,17.72,17.8,17.71,17.76,119983.0
2015-06-30 14:10:00,17.76,17.8,17.76,17.77,56473.0,17.76,17.8,17.76,17.77,56473.0
2015-06-30 14:15:00,17.78,17.78,17.75,17.77,50953.0,17.78,17.78,17.75,17.77,50953.0
2015-06-30 14:20:00,17.78,17.78,17.74,17.75,43770.0,17.78,17.78,17.74,17.75,43770.0
2015-06-30 14:25:00,17.75,17.75,17.71,17.74,80298.0,17.75,17.75,17.71,17.74,80298.0
2015-06-30 14:30:00,17.74,17.76,17.73,17.73,54783.0,17.74,17.76,17.73,17.73,54783.0
2015-06-30 14:35:00,17.73,17.76,17.73,17.73,100090.0,17.73,17.76,17.73,17.73,100090.0
2015-06-30 14:40:00,17.73,17.74,17.7,17.73,95244.0,17.73,17.74,17.7,17.73,95244.0
2015-06-30 14:45:00,17.73,17.75,17.72,17.75,74584.0,17.73,17.75,17.72,17.75,74584.0
2015-06-30 14:50:00,17.75,17.75,17.69,17.7,101670.0,17.75,17.75,17.69,17.7,101670.0
2015-06-30 14:55:00,17.7,17.74,17.7,17.73,84580.0,17.7,17.74,17.7,17.73,84580.0
2015-06-30 15:00:00,17.73,17.75,17.72,17.73,137567.0,17.73,17.75,17.72,17.73,137567.0
2015-06-30 15:05:00,17.73,17.75,17.71,17.73,179684.0,17.73,17.75,17.71,17.73,179684.0
2015-06-30 15:10:00,17.73,17.74,17.69,17.7,145514.0,17.73,17.74,17.69,17.7,145514.0
2015-06-30 15:15:00,17.71,17.73,17.69,17.71,92501.0,17.71,17.73,17.69,17.71,92501.0
2015-06-30 15:20:00,17.7,17.72,17.69,17.7,231385.0,17.7,17.72,17.69,17.7,231385.0
2015-06-30 15:25:00,17.7,17.71,17.69,17.7,84243.0,17.7,17.71,17.69,17.7,84243.0
2015-06-30 15:30:00,17.7,17.72,17.69,17.71,419881.0,17.7,17.72,17.69,17.71,419881.0
2015-06-30 15:35:00,17.71,17.71,17.68,17.69,116656.0,17.71,17.71,17.68,17.69,116656.0
2015-06-30 15:40:00,17.69,17.7,17.67,17.69,171014.0,17.69,17.7,17.67,17.69,171014.0
2015-06-30 15:45:00,17.69,17.71,17.68,17.71,318093.0,17.69,17.71,17.68,17.71,318093.0
2015-06-30 15:50:00,17.71,17.74,17.7,17.73,503726.0,17.71,17.74,17.7,17.73,503726.0
2015-06-30 15:55:00,17.73,17.75,17.69,17.69,741724.0,17.73,17.75,17.69,17.69,741724.0
2015-07-01 09:30:00,17.82,17.82,17.7,17.76,576282.0,17.82,17.82,17.7,17.76,576282.0
2015-07-01 09:35:00,17.77,17.87,17.75,17.85,189677.0,17.77,17.87,17.75,17.85,189677.0
2015-07-01 09:40:00,17.85,17.88,17.84,17.85,79102.0,17.85,17.88,17.84,17.85,79102.0
2015-07-01 09:45:00,17.86,17.86,17.77,17.84,351640.0,17.86,17.86,17.77,17.84,351640.0
2015-07-01 09:50:00,17.84,17.9,17.83,17.89,230988.0,17.84,17.9,17.83,17.89,230988.0
2015-07-01 09:55:00,17.9,17.91,17.86,17.87,102069.0,17.9,17.91,17.86,17.87,102069.0
2015-07-01 10:00:00,17.86,17.92,17.86,17.89,293698.0,17.86,17.92,17.86,17.89,293698.0
2015-07-01 10:05:00,17.89,17.95,17.85,17.95,385625.0,17.89,17.95,17.85,17.95,385625.0
2015-07-01 10:10:00,17.95,17.96,17.9,17.93,76144.0,17.95,17.96,17.9,17.93,76144.0
2015-07-01 10:15:00,17.93,17.94,17.91,17.93,77303.0,17.93,17.94,17.91,17.93,77303.0
2015-07-01 10:20:00,17.93,17.94,17.89,17.91,218247.0,17.93,17.94,17.89,17.91,218247.0
2015-07-01 10:25:00,17.91,17.92,17.89,17.91,394194.0,17.91,17.92,17.89,17.91,394194.0
2015-07-01 10:30:00,17.9,17.92,17.88,17.91,141966.0,17.9,17.92,17.88,17.91,141966.0
2015-07-01 10:35:00,17.91,17.92,17.88,17.88,36478.0,17.91,17.92,17.88,17.88,36478.0
2015-07-01 10:40:00,17.89,17.89,17.86,17.87,36186.0,17.89,17.89,17.86,17.87,36186.0
2015-07-01 10:45:00,17.86,17.86,17.84,17.85,52667.0,17.86,17.86,17.84,17.85,52667.0
2015-07-01 10:50:00,17.84,17.85,17.82,17.83,34387.0,17.84,17.85,17.82,17.83,34387.0
2015-07-01 10:55:00,17.84,17.86,17.83,17.85,65242.0,17.84,17.86,17.83,17.85,65242.0
2015-07-01 11:00:00,17.86,17.87,17.83,17.86,49806.0,17.86,17.87,17.83,17.86,49806.0
2015-07-01 11:05:00,17.86,17.87,17.85,17.86,16024.0,17.86,17.87,17.85,17.86,16024.0
2015-07-01 11:10:00,17.86,17.87,17.86,17.87,34482.0,17.86,17.87,17.86,17.87,34482.0
2015-07-01 11:15:00,17.87,17.89,17.86,17.89,65813.0,17.87,17.89,17.86,17.89,65813.0
2015-07-01 11:20:00,17.89,17.91,17.87,17.89,88145.0,17.89,17.91,17.87,17.89,88145.0
2015-07-01 11:25:00,17.9,17.9,17.87,17.88,31764.0,17.9,17.9,17.87,17.88,31764.0
2015-07-01 11:30:00,17.88,17.88,17.87,17.88,10207.0,17.88,17.88,17.87,17.88,10207.0
2015-07-01 11:35:00,17.88,17.88,17.85,17.87,35358.0,17.88,17.88,17.85,17.87,35358.0
2015-07-01 11:40:00,17.87,17.89,17.86,17.89,9679.0,17.87,17.89,17.86,17.89,9679.0
2015-07-01 11:45:00,17.89,17.9,17.88,17.9,45486.0,17.89,17.9,17.88,17.9,45486.0
2015-07-01 11:50:00,17.9,17.9,17.88,17.89,23832.0,17.9,17.9,17.88,17.89,23832.0
2015-07-01 11:55:00,17.89,17.89,17.85,17.86,42479.0,17.89,17.89,17.85,17.86,42479.0
2015-07-01 12:00:00,17.85,17.88,17.84,17.88,63415.0,17.85,17.88,17.84,17.88,63415.0
2015-07-01 12:05:00,17.88,17.89,17.86,17.87,49349.0,17.88,17.89,17.86,17.87,49349.0
2015-07-01 12:10:00,17.86,17.88,17.85,17.87,76454.0,17.86,17.88,17.85,17.87,76454.0
2015-07-01 12:15:00,17.87,17.88,17.85,17.86,36420.0,17.87,17.88,17.85,17.86,36420.0
2015-07-01 12:20:00,17.87,17.87,17.84,17.86,75221.0,17.87,17.87,17.84,17.86,75221.0
2015-07-01 12:25:00,17.87,17.87,17.85,17.86,16840.0,17.87,17.87,17.85,17.86,16840.0
2015-07-01 12:30:00,17.87,17.87,17.82,17.85,47472.0,17.87,17.87,17.82,17.85,47472.0
2015-07-01 12:35:00,17.85,17.85,17.84,17.85,9103.0,17.85,17.85,17.84,17.85,9103.0
2015-07-01 12:40:00,17.85,17.85,17.79,17.8,49161.0,17.85,17.85,17.79,17.8,49161.0
2015-07-01 12:45:00,17.8,17.82,17.79,17.82,14635.0,17.8,17.82,17.79,17.82,14635.0
2015-07-01 12:50:00,17.82,17.83,17.81,17.82,39284.0,17.82,17.83,17.81,17.82,39284.0
2015-07-01 12:55:00,17.81,17.82,17.78,17.79,112304.0,17.81,17.82,17.78,17.79,112304.0
2015-07-01 13:00:00,17.78,17.79,17.76,17.79,65137.0,17.78,17.79,17.76,17.79,65137.0
2015-07-01 13:05:00,17.79,17.8,17.78,17.8,36044.0,17.79,17.8,17.78,17.8,36044.0
2015-07-01 13:10:00,17.8,17.82,17.79,17.81,26682.0,17.8,17.82,17.79,17.81,26682.0
2015-07-01 13:15:00,17.81,17.82,17.79,17.82,30784.0,17.81,17.82,17.79,17.82,30784.0
2015-07-01 13:20:00,17.82,17.85,17.81,17.85,37753.0,17.82,17.85,17.81,17.85,37753.0
2015-07-01 13:25:00,17.85,17.85,17.81,17.82,64211.0,17.85,17.85,17.81,17.82,64211.0
2015-07-01 13:30:00,17.81,17.83,17.81,17.82,21431.0,17.81,17.83,17.81,17.82,21431.0
2015-07-01 13:35:00,17.81,17.84,17.81,17.84,9929.0,17.81,17.84,17.81,17.84,9929.0
2015-07-01 13:40:00,17.84,17.84,17.83,17.84,14266.0,17.84,17.84,17.83,17.84,14266.0
2015-07-01 13:45:00,17.85,17.87,17.84,17.87,37352.0,17.85,17.87,17.84,17.87,37352.0
2015-07-01 13:50:00,17.87,17.87,17.82,17.83,49690.0,17.87,17.87,17.82,17.83,49690.0
2015-07-01 13:55:00,17.83,17.85,17.8,17.8,81553.0,17.83,17.85,17.8,17.8,81553.0
2015-07-01 14:00:00,17.8,17.81,17.77,17.78,74375.0,17.8,17.81,17.77,17.78,74375.0
2015-07-01 14:05:00,17.78,17.81,17.77,17.8,45528.0,17.78,17.81,17.77,17.8,45528.0
2015-07-01 14:10:00,17.8,17.81,17.78,17.8,59259.0,17.8,17.81,17.78,17.8,59259.0
2015-07-01 14:15:00,17.8,17.82,17.79,17.81,42703.0,17.8,17.82,17.79,17.81,42703.0
2015-07-01 14:20:00,17.81,17.82,17.79,17.8,53848.0,17.81,17.82,17.79,17.8,53848.0
2015-07-01 14:25:00,17.8,17.81,17.78,17.81,107163.0,17.8,17.81,17.78,17.81,107163.0
2015-07-01 14:30:00,17.8,17.8,17.78,17.79,90800.0,17.8,17.8,17.78,17.79,90800.0
2015-07-01 14:35:00,17.79,17.79,17.77,17.79,63364.0,17.79,17.79,17.77,17.79,63364.0
2015-07-01 14:40:00,17.78,17.79,17.77,17.79,62980.0,17.78,17.79,17.77,17.79,62980.0
2015-07-01 14:45:00,17.79,17.81,17.78,17.8,58514.0,17.79,17.81,17.78,17.8,58514.0
2015-07-01 14:50:00,17.79,17.8,17.77,17.8,72866.0,17.79,17.8,17.77,17.8,72866.0
2015-07-01 14:55:00,17.8,17.81,17.79,17.8,61548.0,17.8,17.81,17.79,17.8,61548.0
2015-07-01 15:00:00,17.79,17.82,17.79,17.82,43071.0,17.79,17.82,17.79,17.82,43071.0
2015-07-01 15:05:00,17.82,17.82,17.79,17.8,60933.0,17.82,17.82,17.79,17.8,60933.0
2015-07-01 15:10:00,17.79,17.8,17.78,17.79,79169.0,17.79,17.8,17.78,17.79,79169.0
2015-07-01 15:15:00,17.79,17.81,17.79,17.8,110737.0,17.79,17.81,17.79,17.8,110737.0
2015-07-01 15:20:00,17.8,17.81,17.79,17.8,143099.0,17.8,17.81,17.79,17.8,143099.0
2015-07-01 15:25:00,17.8,17.81,17.8,17.81,26058.0,17.8,17.81,17.8,17.81,26058.0
2015-07-01 15:30:00,17.8,17.83,17.8,17.83,114309.0,17.8,17.83,17.8,17.83,114309.0
2015-07-01 15:35:00,17.82,17.83,17.81,17.81,68795.0,17.82,17.83,17.81,17.81,68795.0
2015-07-01 15:40:00,17.82,17.82,17.8,17.82,117790.0,17.82,17.82,17.8,17.82,117790.0
2015-07-01 15:45:00,17.82,17.83,17.81,17.82,137541.0,17.82,17.83,17.81,17.82,137541.0
2015-07-01 15:50:00,17.82,17.82,17.8,17.81,307104.0,17.82,17.82,17.8,17.81,307104.0
2015-07-01 15:55:00,17.81,17.82,17.79,17.8,676457.0,17.81,17.82,17.79,17.8,676457.0
2015-07-02 09:30:00,17.8,17.8,17.75,17.77,91127.0,17.8,17.8,17.75,17.77,91127.0
2015-07-02 09:35:00,17.77,17.79,17.75,17.77,121776.0,17.77,17.79,17.75,17.77,121776.0
2015-07-02 09:40:00,17.77,17.78,17.74,17.75,135964.0,17.77,17.78,17.74,17.75,135964.0
2015-07-02 09:45:00,17.75,17.77,17.71,17.73,88627.0,17.75,17.77,17.71,17.73,88627.0
2015-07-02 09:50:00,17.73,17.74,17.68,17.68,122987.0,17.73,17.74,17.68,17.68,122987.0
2015-07-02 09:55:00,17.69,17.75,17.68,17.74,104299.0,17.69,17.75,17.68,17.74,104299.0
2015-07-02 10:00:00,17.74,17.75,17.72,17.75,73895.0,17.74,17.75,17.72,17.75,73895.0
2015-07-02 10:05:00,17.74,17.74,17.69,17.7,64747.0,17.74,17.74,17.69,17.7,64747.0
2015-07-02 10:10:00,17.7,17.73,17.7,17.7,30947.0,17.7,17.73,17.7,17.7,30947.0
2015-07-02 10:15:00,17.7,17.72,17.68,17.68,50368.0,17.7,17.72,17.68,17.68,50368.0
2015-07-02 10:20:00,17.69,17.69,17.64,17.64,45045.0,17.69,17.69,17.64,17.64,45045.0
2015-07-02 10:25:00,17.64,17.67,17.63,17.67,194473.0,17.64,17.67,17.63,17.67,194473.0
2015-07-02 10:30:00,17.66,17.69,17.66,17.69,130260.0,17.66,17.69,17.66,17.69,130260.0
2015-07-02 10:35:00,17.68,17.69,17.64,17.65,168051.0,17.68,17.69,17.64,17.65,168051.0
2015-07-02 10:40:00,17.65,17.66,17.63,17.63,59993.0,17.65,17.66,17.63,17.63,59993.0
2015-07-02 10:45:00,17.64,17.64,17.6,17.6,154364.0,17.64,17.64,17.6,17.6,154364.0
2015-07-02 10:50:00,17.6,17.64,17.59,17.63,134275.0,17.6,17.64,17.59,17.63,134275.0
2015-07-02 10:55:00,17.63,17.64,17.62,17.63,50895.0,17.63,17.64,17.62,17.63,50895.0
2015-07-02 11:00:00,17.63,17.63,17.61,17.63,56037.0,17.63,17.63,17.61,17.63,56037.0
2015-07-02 11:05:00,17.62,17.63,17.59,17.61,30596.0,17.62,17.63,17.59,17.61,30596.0
2015-07-02 11:10:00,17.6,17.62,17.59,17.6,29802.0,17.6,17.62,17.59,17.6,29802.0
2015-07-02 11:15:00,17.61,17.61,17.6,17.61,27174.0,17.61,17.61,17.6,17.61,27174.0
2015-07-02 11:20:00,17.62,17.63,17.61,17.61,32887.0,17.62,17.63,17.61,17.61,32887.0
2015-07-02 11:25:00,17.62,17.63,17.61,17.62,21428.0,17.62,17.63,17.61,17.62,21428.0
2015-07-02 11:30:00,17.61,17.63,17.61,17.63,67291.0,17.61,17.63,17.61,17.63,67291.0
2015-07-02 11:35:00,17.62,17.63,17.61,17.62,26363.0,17.62,17.63,17.61,17.62,26363.0
2015-07-02 11:40:00,17.62,17.64,17.61,17.62,30829.0,17.62,17.64,17.61,17.62,30829.0
2015-07-02 11:45:00,17.62,17.63,17.61,17.61,12833.0,17.62,17.63,17.61,17.61,12833.0
2015-07-02 11:50:00,17.61,17.62,17.61,17.61,9066.0,17.61,17.62,17.61,17.61,9066.0
2015-07-02 11:55:00,17.61,17.62,17.58,17.61,41658.0,17.61,17.62,17.58,17.61,41658.0
2015-07-02 12:00:00,17.62,17.63,17.61,17.62,9341.0,17.62,17.63,17.61,17.62,9341.0
2015-07-02 12:05:00,17.62,17.63,17.61,17.61,18919.0,17.62,17.63,17.61,17.61,18919.0
2015-07-02 12:10:00,17.61,17.62,17.61,17.62,4707.0,17.61,17.62,17.61,17.62,4707.0
2015-07-02 12:15:00,17.62,17.62,17.58,17.59,32665.0,17.62,17.62,17.58,17.59,32665.0
2015-07-02 12:20:00,17.59,17.59,17.56,17.57,19870.0,17.59,17.59,17.56,17.57,19870.0
2015-07-02 12:25:00,17.57,17.58,17.56,17.57,35219.0,17.57,17.58,17.56,17.57,35219.0
2015-07-02 12:30:00,17.58,17.58,17.56,17.57,44840.0,17.58,17.58,17.56,17.57,44840.0
2015-07-02 12:35:00,17.57,17.58,17.54,17.54,29086.0,17.57,17.58,17.54,17.54,29086.0
2015-07-02 12:40:00,17.54,17.56,17.54,17.55,25688.0,17.54,17.56,17.54,17.55,25688.0
2015-07-02 12:45:00,17.55,17.56,17.55,17.56,17059.0,17.55,17.56,17.55,17.56,17059.0
2015-07-02 12:50:00,17.56,17.57,17.55,17.55,12408.0,17.56,17.57,17.55,17.55,12408.0
2015-07-02 12:55:00,17.55,17.57,17.55,17.56,13990.0,17.55,17.57,17.55,17.56,13990.0
2015-07-02 13:00:00,17.57,17.58,17.55,17.57,219421.0,17.57,17.58,17.55,17.57,219421.0
2015-07-02 13:05:00,17.57,17.58,17.55,17.55,65415.0,17.57,17.58,17.55,17.55,65415.0
2015-07-02 13:10:00,17.55,17.56,17.54,17.54,20593.0,17.55,17.56,17.54,17.54,20593.0
2015-07-02 13:15:00,17.53,17.56,17.53,17.55,51075.0,17.53,17.56,17.53,17.55,51075.0
2015-07-02 13:20:00,17.55,17.55,17.53,17.54,17718.0,17.55,17.55,17.53,17.54,17718.0
2015-07-02 13:25:00,17.54,17.56,17.53,17.55,74126.0,17.54,17.56,17.53,17.55,74126.0
2015-07-02 13:30:00,17.55,17.55,17.53,17.53,72502.0,17.55,17.55,17.53,17.53,72502.0
2015-07-02 13:35:00,17.54,17.54,17.51,17.51,73888.0,17.54,17.54,17.51,17.51,73888.0
2015-07-02 13:40:00,17.52,17.53,17.51,17.52,81621.0,17.52,17.53,17.51,17.52,81621.0
2015-07-02 13:45:00,17.52,17.53,17.51,17.52,104911.0,17.52,17.53,17.51,17.52,104911.0
2015-07-02 13:50:00,17.52,17.52,17.51,17.52,11350.0,17.52,17.52,17.51,17.52,11350.0
2015-07-02 13:55:00,17.52,17.52,17.5,17.51,39330.0,17.52,17.52,17.5,17.51,39330.0
2015-07-02 14:00:00,17.51,17.51,17.48,17.51,104711.0,17.51,17.51,17.48,17.51,104711.0
2015-07-02 14:05:00,17.51,17.51,17.5,17.51,47674.0,17.51,17.51,17.5,17.51,47674.0
2015-07-02 14:10:00,17.51,17.51,17.49,17.5,20731.0,17.51,17.51,17.49,17.5,20731.0
2015-07-02 14:15:00,17.5,17.51,17.49,17.51,300881.0,17.5,17.51,17.49,17.51,300881.0
2015-07-02 14:20:00,17.51,17.52,17.5,17.52,271412.0,17.51,17.52,17.5,17.52,271412.0
2015-07-02 14:25:00,17.52,17.52,17.5,17.52,161502.0,17.52,17.52,17.5,17.52,161502.0
2015-07-02 14:30:00,17.52,17.56,17.51,17.56,76569.0,17.52,17.56,17.51,17.56,76569.0
2015-07-02 14:35:00,17.56,17.56,17.55,17.55,50886.0,17.56,17.56,17.55,17.55,50886.0
2015-07-02 14:40:00,17.55,17.56,17.53,17.54,78356.0,17.55,17.56,17.53,17.54,78356.0
2015-07-02 14:45:00,17.53,17.54,17.53,17.53,121708.0,17.53,17.54,17.53,17.53,121708.0
2015-07-02 14:50:00,17.54,17.54,17.53,17.53,32000.0,17.54,17.54,17.53,17.53,32000.0
2015-07-02 14:55:00,17.54,17.54,17.53,17.54,88435.0,17.54,17.54,17.53,17.54,88435.0
2015-07-02 15:00:00,17.53,17.54,17.53,17.54,20753.0,17.53,17.54,17.53,17.54,20753.0
2015-07-02 15:05:00,17.53,17.54,17.53,17.54,136600.0,17.53,17.54,17.53,17.54,136600.0
2015-07-02 15:10:00,17.53,17.54,17.53,17.53,40225.0,17.53,17.54,17.53,17.53,40225.0
2015-07-02 15:15:00,17.53,17.54,17.52,17.53,60359.0,17.53,17.54,17.52,17.53,60359.0
2015-07-02 15:20:00,17.53,17.55,17.52,17.55,162891.0,17.53,17.55,17.52,17.55,162891.0
2015-07-02 15:25:00,17.55,17.55,17.54,17.55,24384.0,17.55,17.55,17.54,17.55,24384.0
2015-07-02 15:30:00,17.55,17.55,17.52,17.52,240802.0,17.55,17.55,17.52,17.52,240802.0
2015-07-02 15:35:00,17.52,17.53,17.52,17.53,78290.0,17.52,17.53,17.52,17.53,78290.0
2015-07-02 15:40:00,17.53,17.54,17.52,17.54,153032.0,17.53,17.54,17.52,17.54,153032.0
2015-07-02 15:45:00,17.54,17.55,17.53,17.55,157472.0,17.54,17.55,17.53,17.55,157472.0
2015-07-02 15:50:00,17.55,17.57,17.54,17.57,149432.0,17.55,17.57,17.54,17.57,149432.0
2015-07-02 15:55:00,17.57,17.58,17.56,17.56,471557.0,17.57,17.58,17.56,17.56,471557.0
2015-07-06 09:30:00,17.42,17.5,17.42,17.46,255292.0,17.42,17.5,17.42,17.46,255292.0
2015-07-06 09:35:00,17.46,17.49,17.43,17.46,148848.0,17.46,17.49,17.43,17.46,148848.0
2015-07-06 09:40:00,17.45,17.49,17.45,17.47,46408.0,17.45,17.49,17.45,17.47,46408.0
2015-07-06 09:45:00,17.47,17.51,17.46,17.5,44327.0,17.47,17.51,17.46,17.5,44327.0
2015-07-06 09:50:00,17.51,17.55,17.5,17.54,94355.0,17.51,17.55,17.5,17.54,94355.0
2015-07-06 09:55:00,17.53,17.54,17.51,17.53,61829.0,17.53,17.54,17.51,17.53,61829.0
2015-07-06 10:00:00,17.53,17.55,17.5,17.52,89377.0,17.53,17.55,17.5,17.52,89377.0
2015-07-06 10:05:00,17.52,17.53,17.51,17.53,46704.0,17.52,17.53,17.51,17.53,46704.0
2015-07-06 10:10:00,17.53,17.57,17.52,17.55,56380.0,17.53,17.57,17.52,17.55,56380.0
2015-07-06 10:15:00,17.55,17.59,17.55,17.59,86249.0,17.55,17.59,17.55,17.59,86249.0
2015-07-06 10:20:00,17.58,17.61,17.57,17.59,85759.0,17.58,17.61,17.57,17.59,85759.0
2015-07-06 10:25:00,17.59,17.62,17.59,17.61,46966.0,17.59,17.62,17.59,17.61,46966.0
2015-07-06 10:30:00,17.62,17.64,17.6,17.62,104437.0,17.62,17.64,17.6,17.62,104437.0
2015-07-06 10:35:00,17.62,17.62,17.57,17.59,97104.0,17.62,17.62,17.57,17.59,97104.0
2015-07-06 10:40:00,17.58,17.66,17.57,17.66,137144.0,17.58,17.66,17.57,17.66,137144.0
2015-07-06 10:45:00,17.65,17.68,17.65,17.66,74515.0,17.65,17.68,17.65,17.66,74515.0
2015-07-06 10:50:00,17.66,17.67,17.64,17.64,81384.0,17.66,17.67,17.64,17.64,81384.0
2015-07-06 10:55:00,17.65,17.65,17.62,17.63,58317.0,17.65,17.65,17.62,17.63,58317.0
2015-07-06 11:00:00,17.63,17.65,17.62,17.62,110990.0,17.63,17.65,17.62,17.62,110990.0
2015-07-06 11:05:00,17.62,17.63,17.59,17.6,69575.0,17.62,17.63,17.59,17.6,69575.0
2015-07-06 11:10:00,17.6,17.61,17.59,17.6,55547.0,17.6,17.61,17.59,17.6,55547.0
2015-07-06 11:15:00,17.6,17.6,17.58,17.6,36126.0,17.6,17.6,17.58,17.6,36126.0
2015-07-06 11:20:00,17.59,17.6,17.57,17.58,47048.0,17.59,17.6,17.57,17.58,47048.0
2015-07-06 11:25:00,17.59,17.59,17.54,17.55,158588.0,17.59,17.59,17.54,17.55,158588.0
2015-07-06 11:30:00,17.55,17.58,17.55,17.58,327276.0,17.55,17.58,17.55,17.58,327276.0
2015-07-06 11:35:00,17.57,17.59,17.57,17.58,29065.0,17.57,17.59,17.57,17.58,29065.0
2015-07-06 11:40:00,17.58,17.59,17.58,17.59,12678.0,17.58,17.59,17.58,17.59,12678.0
2015-07-06 11:45:00,17.58,17.62,17.58,17.61,138580.0,17.58,17.62,17.58,17.61,138580.0
2015-07-06 11:50:00,17.61,17.61,17.6,17.61,29020.0,17.61,17.61,17.6,17.61,29020.0
2015-07-06 11:55:00,17.6,17.62,17.59,17.61,50413.0,17.6,17.62,17.59,17.61,50413.0
2015-07-06 12:00:00,17.62,17.62,17.61,17.62,18510.0,17.62,17.62,17.61,17.62,18510.0
2015-07-06 12:05:00,17.62,17.63,17.61,17.62,114907.0,17.62,17.63,17.61,17.62,114907.0
2015-07-06 12:10:00,17.62,17.63,17.61,17.62,23213.0,17.62,17.63,17.61,17.62,23213.0
2015-07-06 12:15:00,17.63,17.66,17.62,17.65,48927.0,17.63,17.66,17.62,17.65,48927.0
2015-07-06 12:20:00,17.64,17.66,17.64,17.65,32542.0,17.64,17.66,17.64,17.65,32542.0
2015-07-06 12:25:00,17.64,17.66,17.64,17.64,57475.0,17.64,17.66,17.64,17.64,57475.0
2015-07-06 12:30:00,17.64,17.65,17.61,17.62,78870.0,17.64,17.65,17.61,17.62,78870.0
2015-07-06 12:35:00,17.62,17.62,17.59,17.6,36642.0,17.62,17.62,17.59,17.6,36642.0
2015-07-06 12:40:00,17.59,17.61,17.58,17.6,105549.0,17.59,17.61,17.58,17.6,105549.0
2015-07-06 12:45:00,17.59,17.59,17.58,17.59,10200.0,17.59,17.59,17.58,17.59,10200.0
2015-07-06 12:50:00,17.58,17.59,17.57,17.59,26360.0,17.58,17.59,17.57,17.59,26360.0
2015-07-06 12:55:00,17.58,17.6,17.58,17.6,29516.0,17.58,17.6,17.58,17.6,29516.0
2015-07-06 13:00:00,17.6,17.6,17.57,17.59,98894.0,17.6,17.6,17.57,17.59,98894.0
2015-07-06 13:05:00,17.59,17.6,17.57,17.57,55294.0,17.59,17.6,17.57,17.57,55294.0
2015-07-06 13:10:00,17.57,17.57,17.54,17.55,116905.0,17.57,17.57,17.54,17.55,116905.0
2015-07-06 13:15:00,17.55,17.56,17.51,17.52,69861.0,17.55,17.56,17.51,17.52,69861.0
2015-07-06 13:20:00,17.52,17.55,17.52,17.52,48838.0,17.52,17.55,17.52,17.52,48838.0
2015-07-06 13:25:00,17.52,17.54,17.51,17.52,107391.0,17.52,17.54,17.51,17.52,107391.0
2015-07-06 13:30:00,17.51,17.52,17.48,17.48,105660.0,17.51,17.52,17.48,17.48,105660.0
2015-07-06 13:35:00,17.48,17.5,17.48,17.5,49725.0,17.48,17.5,17.48,17.5,49725.0
2015-07-06 13:40:00,17.5,17.5,17.46,17.49,96752.0,17.5,17.5,17.46,17.49,96752.0
2015-07-06 13:45:00,17.49,17.49,17.43,17.48,99040.0,17.49,17.49,17.43,17.48,99040.0
2015-07-06 13:50:00,17.47,17.48,17.46,17.47,39071.0,17.47,17.48,17.46,17.47,39071.0
2015-07-06 13:55:00,17.47,17.48,17.45,17.46,44310.0,17.47,17.48,17.45,17.46,44310.0
2015-07-06 14:00:00,17.45,17.47,17.44,17.45,65128.0,17.45,17.47,17.44,17.45,65128.0
2015-07-06 14:05:00,17.45,17.47,17.44,17.46,33657.0,17.45,17.47,17.44,17.46,33657.0
2015-07-06 14:10:00,17.46,17.49,17.46,17.49,21236.0,17.46,17.49,17.46,17.49,21236.0
2015-07-06 14:15:00,17.49,17.49,17.44,17.46,368872.0,17.49,17.49,17.44,17.46,368872.0
2015-07-06 14:20:00,17.46,17.48,17.45,17.45,100256.0,17.46,17.48,17.45,17.45,100256.0
2015-07-06 14:25:00,17.44,17.47,17.44,17.45,71828.0,17.44,17.47,17.44,17.45,71828.0
2015-07-06 14:30:00,17.46,17.47,17.45,17.45,55017.0,17.46,17.47,17.45,17.45,55017.0
2015-07-06 14:35:00,17.46,17.47,17.46,17.46,25264.0,17.46,17.47,17.46,17.46,25264.0
2015-07-06 14:40:00,17.47,17.47,17.44,17.45,60911.0,17.47,17.47,17.44,17.45,60911.0
2015-07-06 14:45:00,17.45,17.49,17.44,17.49,134659.0,17.45,17.49,17.44,17.49,134659.0
2015-07-06 14:50:00,17.48,17.5,17.48,17.5,122518.0,17.48,17.5,17.48,17.5,122518.0
2015-07-06 14:55:00,17.5,17.52,17.49,17.52,37288.0,17.5,17.52,17.49,17.52,37288.0
2015-07-06 15:00:00,17.52,17.52,17.49,17.49,89461.0,17.52,17.52,17.49,17.49,89461.0
2015-07-06 15:05:00,17.49,17.52,17.49,17.52,50837.0,17.49,17.52,17.49,17.52,50837.0
2015-07-06 15:10:00,17.52,17.53,17.51,17.52,71489.0,17.52,17.53,17.51,17.52,71489.0
2015-07-06 15:15:00,17.53,17.55,17.52,17.52,112160.0,17.53,17.55,17.52,17.52,112160.0
2015-07-06 15:20:00,17.52,17.55,17.52,17.53,57621.0,17.52,17.55,17.52,17.53,57621.0
2015-07-06 15:25:00,17.54,17.55,17.53,17.55,75723.0,17.54,17.55,17.53,17.55,75723.0
2015-07-06 15:30:00,17.55,17.58,17.54,17.57,138060.0,17.55,17.58,17.54,17.57,138060.0
2015-07-06 15:35:00,17.57,17.58,17.56,17.58,115478.0,17.57,17.58,17.56,17.58,115478.0
2015-07-06 15:40:00,17.57,17.58,17.54,17.56,90635.0,17.57,17.58,17.54,17.56,90635.0
2015-07-06 15:45:00,17.56,17.58,17.55,17.58,92881.0,17.56,17.58,17.55,17.58,92881.0
2015-07-06 15:50:00,17.58,17.6,17.57,17.58,207055.0,17.58,17.6,17.57,17.58,207055.0
2015-07-06 15:55:00,17.58,17.6,17.54,17.55,888460.0,17.58,17.6,17.54,17.55,888460.0
2015-07-07 09:30:00,17.66,17.71,17.62,17.64,196022.0,17.66,17.71,17.62,17.64,196022.0
2015-07-07 09:35:00,17.63,17.64,17.59,17.59,145102.0,17.63,17.64,17.59,17.59,145102.0
2015-07-07 09:40:00,17.59,17.61,17.56,17.57,152389.0,17.59,17.61,17.56,17.57,152389.0
2015-07-07 09:45:00,17.57,17.6,17.55,17.6,80037.0,17.57,17.6,17.55,17.6,80037.0
2015-07-07 09:50:00,17.59,17.62,17.58,17.61,112844.0,17.59,17.62,17.58,17.61,112844.0
2015-07-07 09:55:00,17.61,17.62,17.55,17.58,81592.0,17.61,17.62,17.55,17.58,81592.0
2015-07-07 10:00:00,17.57,17.58,17.52,17.52,176336.0,17.57,17.58,17.52,17.52,176336.0
2015-07-07 10:05:00,17.52,17.53,17.46,17.51,131799.0,17.52,17.53,17.46,17.51,131799.0
2015-07-07 10:10:00,17.52,17.57,17.51,17.55,115918.0,17.52,17.57,17.51,17.55,115918.0
2015-07-07 10:15:00,17.54,17.55,17.52,17.54,91406.0,17.54,17.55,17.52,17.54,91406.0
2015-07-07 10:20:00,17.54,17.56,17.51,17.55,84056.0,17.54,17.56,17.51,17.55,84056.0
2015-07-07 10:25:00,17.55,17.55,17.5,17.52,166169.0,17.55,17.55,17.5,17.52,166169.0
2015-07-07 10:30:00,17.51,17.53,17.48,17.51,220210.0,17.51,17.53,17.48,17.51,220210.0
2015-07-07 10:35:00,17.51,17.51,17.47,17.48,106496.0,17.51,17.51,17.47,17.48,106496.0
2015-07-07 10:40:00,17.49,17.49,17.44,17.46,101910.0,17.49,17.49,17.44,17.46,101910.0
2015-07-07 10:45:00,17.47,17.51,17.46,17.5,78507.0,17.47,17.51,17.46,17.5,78507.0
2015-07-07 10:50:00,17.5,17.55,17.49,17.55,70119.0,17.5,17.55,17.49,17.55,70119.0
2015-07-07 10:55:00,17.55,17.55,17.51,17.53,64530.0,17.55,17.55,17.51,17.53,64530.0
2015-07-07 11:00:00,17.53,17.53,17.49,17.5,75972.0,17.53,17.53,17.49,17.5,75972.0
2015-07-07 11:05:00,17.5,17.52,17.49,17.5,50062.0,17.5,17.52,17.49,17.5,50062.0
2015-07-07 11:10:00,17.5,17.53,17.5,17.52,78300.0,17.5,17.53,17.5,17.52,78300.0
2015-07-07 11:15:00,17.52,17.53,17.49,17.5,36983.0,17.52,17.53,17.49,17.5,36983.0
2015-07-07 11:20:00,17.49,17.5,17.45,17.46,70410.0,17.49,17.5,17.45,17.46,70410.0
2015-07-07 11:25:00,17.46,17.47,17.42,17.44,49836.0,17.46,17.47,17.42,17.44,49836.0
2015-07-07 11:30:00,17.44,17.45,17.4,17.41,56949.0,17.44,17.45,17.4,17.41,56949.0
2015-07-07 11:35:00,17.4,17.46,17.39,17.46,81015.0,17.4,17.46,17.39,17.46,81015.0
2015-07-07 11:40:00,17.46,17.5,17.45,17.48,133023.0,17.46,17.5,17.45,17.48,133023.0
2015-07-07 11:45:00,17.48,17.49,17.45,17.46,68540.0,17.48,17.49,17.45,17.46,68540.0
2015-07-07 11:50:00,17.45,17.47,17.44,17.46,41920.0,17.45,17.47,17.44,17.46,41920.0
2015-07-07 11:55:00,17.46,17.53,17.46,17.51,65845.0,17.46,17.53,17.46,17.51,65845.0
2015-07-07 12:00:00,17.52,17.53,17.5,17.52,38758.0,17.52,17.53,17.5,17.52,38758.0
2015-07-07 12:05:00,17.52,17.53,17.51,17.53,24692.0,17.52,17.53,17.51,17.53,24692.0
2015-07-07 12:10:00,17.53,17.54,17.51,17.53,77302.0,17.53,17.54,17.51,17.53,77302.0
2015-07-07 12:15:00,17.54,17.56,17.53,17.55,90737.0,17.54,17.56,17.53,17.55,90737.0
2015-07-07 12:20:00,17.55,17.56,17.54,17.55,62095.0,17.55,17.56,17.54,17.55,62095.0
2015-07-07 12:25:00,17.55,17.57,17.54,17.57,80257.0,17.55,17.57,17.54,17.57,80257.0
2015-07-07 12:30:00,17.57,17.58,17.56,17.58,86771.0,17.57,17.58,17.56,17.58,86771.0
2015-07-07 12:35:00,17.58,17.61,17.57,17.61,45646.0,17.58,17.61,17.57,17.61,45646.0
2015-07-07 12:40:00,17.61,17.61,17.58,17.6,116284.0,17.61,17.61,17.58,17.6,116284.0
2015-07-07 12:45:00,17.6,17.63,17.6,17.61,51001.0,17.6,17.63,17.6,17.61,51001.0
2015-07-07 12:50:00,17.61,17.64,17.61,17.64,49455.0,17.61,17.64,17.61,17.64,49455.0
2015-07-07 12:55:00,17.63,17.66,17.61,17.62,103720.0,17.63,17.66,17.61,17.62,103720.0
2015-07-07 13:00:00,17.63,17.64,17.59,17.62,199689.0,17.63,17.64,17.59,17.62,199689.0
2015-07-07 13:05:00,17.62,17.64,17.6,17.64,40139.0,17.62,17.64,17.6,17.64,40139.0
2015-07-07 13:10:00,17.64,17.67,17.61,17.65,221724.0,17.64,17.67,17.61,17.65,221724.0
2015-07-07 13:15:00,17.66,17.66,17.63,17.66,125223.0,17.66,17.66,17.63,17.66,125223.0
2015-07-07 13:20:00,17.65,17.67,17.63,17.65,88631.0,17.65,17.67,17.63,17.65,88631.0
2015-07-07 13:25:00,17.66,17.68,17.65,17.68,75124.0,17.66,17.68,17.65,17.68,75124.0
2015-07-07 13:30:00,17.68,17.69,17.65,17.65,95800.0,17.68,17.69,17.65,17.65,95800.0
2015-07-07 13:35:00,17.65,17.66,17.63,17.66,44165.0,17.65,17.66,17.63,17.66,44165.0
2015-07-07 13:40:00,17.66,17.67,17.62,17.66,103090.0,17.66,17.67,17.62,17.66,103090.0
2015-07-07 13:45:00,17.66,17.67,17.64,17.65,52969.0,17.66,17.67,17.64,17.65,52969.0
2015-07-07 13:50:00,17.65,17.66,17.63,17.64,55501.0,17.65,17.66,17.63,17.64,55501.0
2015-07-07 13:55:00,17.65,17.65,17.64,17.65,14981.0,17.65,17.65,17.64,17.65,14981.0
2015-07-07 14:00:00,17.65,17.67,17.63,17.65,64818.0,17.65,17.67,17.63,17.65,64818.0
2015-07-07 14:05:00,17.65,17.66,17.63,17.66,46556.0,17.65,17.66,17.63,17.66,46556.0
2015-07-07 14:10:00,17.66,17.67,17.61,17.61,91786.0,17.66,17.67,17.61,17.61,91786.0
2015-07-07 14:15:00,17.62,17.63,17.57,17.57,136515.0,17.62,17.63,17.57,17.57,136515.0
2015-07-07 14:20:00,17.57,17.59,17.56,17.58,47087.0,17.57,17.59,17.56,17.58,47087.0
2015-07-07 14:25:00,17.57,17.6,17.57,17.59,58564.0,17.57,17.6,17.57,17.59,58564.0
2015-07-07 14:30:00,17.59,17.64,17.58,17.63,250062.0,17.59,17.64,17.58,17.63,250062.0
2015-07-07 14:35:00,17.63,17.66,17.62,17.66,62533.0,17.63,17.66,17.62,17.66,62533.0
2015-07-07 14:40:00,17.66,17.72,17.65,17.7,615414.0,17.66,17.72,17.65,17.7,615414.0
2015-07-07 14:45:00,17.7,17.73,17.69,17.73,97735.0,17.7,17.73,17.69,17.73,97735.0
2015-07-07 14:50:00,17.73,17.73,17.7,17.71,61639.0,17.73,17.73,17.7,17.71,61639.0
2015-07-07 14:55:00,17.71,17.77,17.71,17.77,136867.0,17.71,17.77,17.71,17.77,136867.0
2015-07-07 15:00:00,17.77,17.77,17.72,17.74,149525.0,17.77,17.77,17.72,17.74,149525.0
2015-07-07 15:05:00,17.75,17.76,17.71,17.76,106012.0,17.75,17.76,17.71,17.76,106012.0
2015-07-07 15:10:00,17.76,17.76,17.73,17.76,56770.0,17.76,17.76,17.73,17.76,56770.0
2015-07-07 15:15:00,17.76,17.76,17.73,17.75,196980.0,17.76,17.76,17.73,17.75,196980.0
2015-07-07 15:20:00,17.75,17.76,17.73,17.75,149523.0,17.75,17.76,17.73,17.75,149523.0
2015-07-07 15:25:00,17.75,17.78,17.74,17.75,123761.0,17.75,17.78,17.74,17.75,123761.0
2015-07-07 15:30:00,17.74,17.8,17.74,17.8,168999.0,17.74,17.8,17.74,17.8,168999.0
2015-07-07 15:35:00,17.8,17.81,17.76,17.77,181532.0,17.8,17.81,17.76,17.77,181532.0
2015-07-07 15:40:00,17.77,17.77,17.73,17.74,162145.0,17.77,17.77,17.73,17.74,162145.0
2015-07-07 15:45:00,17.75,17.78,17.74,17.78,122591.0,17.75,17.78,17.74,17.78,122591.0
2015-07-07 15:50:00,17.78,17.83,17.77,17.79,320122.0,17.78,17.83,17.77,17.79,320122.0
2015-07-07 15:55:00,17.79,17.81,17.79,17.8,383597.0,17.79,17.81,17.79,17.8,383597.0
2015-07-08 09:30:00,17.68,17.73,17.61,17.71,134712.0,17.68,17.73,17.61,17.71,134712.0
2015-07-08 09:35:00,17.71,17.74,17.66,17.68,120116.0,17.71,17.74,17.66,17.68,120116.0
2015-07-08 09:40:00,17.68,17.68,17.63,17.64,82158.0,17.68,17.68,17.63,17.64,82158.0
2015-07-08 09:45:00,17.63,17.64,17.56,17.57,105058.0,17.63,17.64,17.56,17.57,105058.0
2015-07-08 09:50:00,17.57,17.59,17.56,17.58,47136.0,17.57,17.59,17.56,17.58,47136.0
2015-07-08 09:55:00,17.58,17.59,17.56,17.56,295156.0,17.58,17.59,17.56,17.56,295156.0
2015-07-08 10:00:00,17.56,17.59,17.53,17.56,400947.0,17.56,17.59,17.53,17.56,400947.0
2015-07-08 10:05:00,17.55,17.61,17.54,17.61,133354.0,17.55,17.61,17.54,17.61,133354.0
2015-07-08 10:10:00,17.6,17.62,17.59,17.62,127736.0,17.6,17.62,17.59,17.62,127736.0
2015-07-08 10:15:00,17.61,17.62,17.58,17.58,451402.0,17.61,17.62,17.58,17.58,451402.0
2015-07-08 10:20:00,17.58,17.59,17.53,17.58,62987.0,17.58,17.59,17.53,17.58,62987.0
2015-07-08 10:25:00,17.58,17.6,17.53,17.53,59246.0,17.58,17.6,17.53,17.53,59246.0
2015-07-08 10:30:00,17.53,17.53,17.5,17.5,42988.0,17.53,17.53,17.5,17.5,42988.0
2015-07-08 10:35:00,17.5,17.54,17.5,17.54,241813.0,17.5,17.54,17.5,17.54,241813.0
2015-07-08 10:40:00,17.55,17.55,17.5,17.54,398604.0,17.55,17.55,17.5,17.54,398604.0
2015-07-08 10:45:00,17.54,17.54,17.51,17.54,93616.0,17.54,17.54,17.51,17.54,93616.0
2015-07-08 10:50:00,17.55,17.57,17.53,17.54,101951.0,17.55,17.57,17.53,17.54,101951.0
2015-07-08 10:55:00,17.54,17.6,17.54,17.58,115116.0,17.54,17.6,17.54,17.58,115116.0
2015-07-08 11:00:00,17.58,17.58,17.52,17.52,39151.0,17.58,17.58,17.52,17.52,39151.0
2015-07-08 11:05:00,17.52,17.54,17.51,17.52,90843.0,17.52,17.54,17.51,17.52,90843.0
2015-07-08 11:10:00,17.52,17.53,17.51,17.53,44577.0,17.52,17.53,17.51,17.53,44577.0
2015-07-08 11:15:00,17.52,17.54,17.51,17.54,118378.0,17.52,17.54,17.51,17.54,118378.0
2015-07-08 11:20:00,17.54,17.54,17.51,17.52,32253.0,17.54,17.54,17.51,17.52,32253.0
2015-07-08 11:25:00,17.52,17.53,17.51,17.53,47860.0,17.52,17.53,17.51,17.53,47860.0
2015-07-08 11:30:00,17.53,17.54,17.52,17.52,53352.0,17.53,17.54,17.52,17.52,53352.0
2015-07-08 11:35:00,17.52,17.55,17.52,17.55,78342.0,17.52,17.55,17.52,17.55,78342.0
2015-07-08 11:40:00,17.54,17.56,17.53,17.55,167320.0,17.54,17.56,17.53,17.55,167320.0
2015-07-08 11:45:00,17.55,17.56,17.53,17.54,60117.0,17.55,17.56,17.53,17.54,60117.0
2015-07-08 11:50:00,17.54,17.56,17.53,17.55,100632.0,17.54,17.56,17.53,17.55,100632.0
2015-07-08 11:55:00,17.56,17.56,17.52,17.55,70826.0,17.56,17.56,17.52,17.55,70826.0
2015-07-08 12:00:00,17.55,17.57,17.54,17.57,27040.0,17.55,17.57,17.54,17.57,27040.0
2015-07-08 12:05:00,17.56,17.58,17.56,17.57,25243.0,17.56,17.58,17.56,17.57,25243.0
2015-07-08 12:10:00,17.57,17.58,17.56,17.58,56116.0,17.57,17.58,17.56,17.58,56116.0
2015-07-08 12:15:00,17.57,17.58,17.57,17.57,27920.0,17.57,17.58,17.57,17.57,27920.0
2015-07-08 12:20:00,17.57,17.62,17.57,17.61,157152.0,17.57,17.62,17.57,17.61,157152.0
2015-07-08 12:25:00,17.6,17.61,17.59,17.6,47650.0,17.6,17.61,17.59,17.6,47650.0
2015-07-08 12:30:00,17.6,17.61,17.58,17.59,25591.0,17.6,17.61,17.58,17.59,25591.0
2015-07-08 12:35:00,17.58,17.59,17.58,17.59,17527.0,17.58,17.59,17.58,17.59,17527.0
2015-07-08 12:40:00,17.58,17.59,17.58,17.59,11324.0,17.58,17.59,17.58,17.59,11324.0
2015-07-08 12:45:00,17.58,17.6,17.57,17.6,127944.0,17.58,17.6,17.57,17.6,127944.0
2015-07-08 12:50:00,17.6,17.62,17.6,17.6,41517.0,17.6,17.62,17.6,17.6,41517.0
2015-07-08 12:55:00,17.6,17.66,17.6,17.66,128222.0,17.6,17.66,17.6,17.66,128222.0
2015-07-08 13:00:00,17.65,17.66,17.59,17.6,85416.0,17.65,17.66,17.59,17.6,85416.0
2015-07-08 13:05:00,17.6,17.61,17.6,17.6,6951.0,17.6,17.61,17.6,17.6,6951.0
2015-07-08 13:10:00,17.6,17.66,17.6,17.66,88330.0,17.6,17.66,17.6,17.66,88330.0
2015-07-08 13:15:00,17.66,17.68,17.64,17.64,66901.0,17.66,17.68,17.64,17.64,66901.0
2015-07-08 13:20:00,17.63,17.64,17.62,17.62,38712.0,17.63,17.64,17.62,17.62,38712.0
2015-07-08 13:25:00,17.63,17.67,17.62,17.66,68231.0,17.63,17.67,17.62,17.66,68231.0
2015-07-08 13:30:00,17.66,17.67,17.63,17.64,58583.0,17.66,17.67,17.63,17.64,58583.0
2015-07-08 13:35:00,17.63,17.64,17.61,17.61,13600.0,17.63,17.64,17.61,17.61,13600.0
2015-07-08 13:40:00,17.61,17.64,17.6,17.63,83892.0,17.61,17.64,17.6,17.63,83892.0
2015-07-08 13:45:00,17.63,17.64,17.61,17.62,32696.0,17.63,17.64,17.61,17.62,32696.0
2015-07-08 13:50:00,17.63,17.64,17.62,17.63,12989.0,17.63,17.64,17.62,17.63,12989.0
2015-07-08 13:55:00,17.63,17.65,17.62,17.63,35850.0,17.63,17.65,17.62,17.63,35850.0
2015-07-08 14:00:00,17.63,17.63,17.59,17.61,39316.0,17.63,17.63,17.59,17.61,39316.0
2015-07-08 14:05:00,17.61,17.64,17.58,17.61,67433.0,17.61,17.64,17.58,17.61,67433.0
2015-07-08 14:10:00,17.61,17.62,17.57,17.61,120688.0,17.61,17.62,17.57,17.61,120688.0
2015-07-08 14:15:00,17.61,17.62,17.56,17.57,76230.0,17.61,17.62,17.56,17.57,76230.0
2015-07-08 14:20:00,17.57,17.58,17.56,17.57,36587.0,17.57,17.58,17.56,17.57,36587.0
2015-07-08 14:25:00,17.57,17.61,17.56,17.61,102346.0,17.57,17.61,17.56,17.61,102346.0
2015-07-08 14:30:00,17.61,17.61,17.56,17.56,84408.0,17.61,17.61,17.56,17.56,84408.0
2015-07-08 14:35:00,17.55,17.56,17.54,17.55,51211.0,17.55,17.56,17.54,17.55,51211.0
2015-07-08 14:40:00,17.54,17.58,17.54,17.55,108703.0,17.54,17.58,17.54,17.55,108703.0
2015-07-08 14:45:00,17.55,17.56,17.51,17.52,190324.0,17.55,17.56,17.51,17.52,190324.0
2015-07-08 14:50:00,17.52,17.54,17.51,17.54,110303.0,17.52,17.54,17.51,17.54,110303.0
2015-07-08 14:55:00,17.53,17.59,17.52,17.52,106233.0,17.53,17.59,17.52,17.52,106233.0
2015-07-08 15:00:00,17.53,17.58,17.53,17.53,108445.0,17.53,17.58,17.53,17.53,108445.0
2015-07-08 15:05:00,17.53,17.58,17.52,17.58,110871.0,17.53,17.58,17.52,17.58,110871.0
2015-07-08 15:10:00,17.58,17.6,17.56,17.58,101102.0,17.58,17.6,17.56,17.58,101102.0
2015-07-08 15:15:00,17.58,17.58,17.54,17.54,65358.0,17.58,17.58,17.54,17.54,65358.0
2015-07-08 15:20:00,17.54,17.55,17.52,17.52,74926.0,17.54,17.55,17.52,17.52,74926.0
2015-07-08 15:25:00,17.53,17.53,17.48,17.48,222878.0,17.53,17.53,17.48,17.48,222878.0
2015-07-08 15:30:00,17.48,17.5,17.47,17.48,159544.0,17.48,17.5,17.47,17.48,159544.0
2015-07-08 15:35:00,17.48,17.5,17.46,17.48,126430.0,17.48,17.5,17.46,17.48,126430.0
2015-07-08 15:40:00,17.48,17.52,17.47,17.5,145067.0,17.48,17.52,17.47,17.5,145067.0
2015-07-08 15:45:00,17.49,17.5,17.46,17.5,147554.0,17.49,17.5,17.46,17.5,147554.0
2015-07-08 15:50:00,17.49,17.5,17.48,17.49,121834.0,17.49,17.5,17.48,17.49,121834.0
2015-07-08 15:55:00,17.5,17.5,17.45,17.46,475126.0,17.5,17.5,17.45,17.46,475126.0
2015-07-09 09:30:00,17.67,17.67,17.54,17.57,232728.0,17.67,17.67,17.54,17.57,232728.0
2015-07-09 09:35:00,17.57,17.58,17.52,17.54,239973.0,17.57,17.58,17.52,17.54,239973.0
2015-07-09 09:40:00,17.53,17.55,17.5,17.51,65270.0,17.53,17.55,17.5,17.51,65270.0
2015-07-09 09:45:00,17.52,17.56,17.52,17.55,44520.0,17.52,17.56,17.52,17.55,44520.0
2015-07-09 09:50:00,17.56,17.6,17.55,17.59,49914.0,17.56,17.6,17.55,17.59,49914.0
2015-07-09 09:55:00,17.6,17.61,17.58,17.61,31790.0,17.6,17.61,17.58,17.61,31790.0
2015-07-09 10:00:00,17.6,17.62,17.59,17.61,26984.0,17.6,17.62,17.59,17.61,26984.0
2015-07-09 10:05:00,17.61,17.62,17.58,17.6,26802.0,17.61,17.62,17.58,17.6,26802.0
2015-07-09 10:10:00,17.6,17.63,17.59,17.63,61807.0,17.6,17.63,17.59,17.63,61807.0
2015-07-09 10:15:00,17.63,17.63,17.57,17.59,39113.0,17.63,17.63,17.57,17.59,39113.0
2015-07-09 10:20:00,17.59,17.61,17.58,17.59,34349.0,17.59,17.61,17.58,17.59,34349.0
2015-07-09 10:25:00,17.58,17.6,17.58,17.58,59309.0,17.58,17.6,17.58,17.58,59309.0
2015-07-09 10:30:00,17.58,17.6,17.58,17.6,62014.0,17.58,17.6,17.58,17.6,62014.0
2015-07-09 10:35:00,17.6,17.61,17.58,17.59,33300.0,17.6,17.61,17.58,17.59,33300.0
2015-07-09 10:40:00,17.58,17.62,17.58,17.62,46744.0,17.58,17.62,17.58,17.62,46744.0
2015-07-09 10:45:00,17.61,17.62,17.59,17.6,50931.0,17.61,17.62,17.59,17.6,50931.0
2015-07-09 10:50:00,17.6,17.63,17.6,17.61,30186.0,17.6,17.63,17.6,17.61,30186.0
2015-07-09 10:55:00,17.62,17.65,17.61,17.63,50622.0,17.62,17.65,17.61,17.63,50622.0
2015-07-09 11:00:00,17.63,17.63,17.61,17.61,26075.0,17.63,17.63,17.61,17.61,26075.0
2015-07-09 11:05:00,17.62,17.65,17.61,17.64,37707.0,17.62,17.65,17.61,17.64,37707.0
2015-07-09 11:10:00,17.63,17.67,17.63,17.66,36291.0,17.63,17.67,17.63,17.66,36291.0
2015-07-09 11:15:00,17.66,17.68,17.64,17.66,97065.0,17.66,17.68,17.64,17.66,97065.0
2015-07-09 11:20:00,17.66,17.67,17.63,17.65,114841.0,17.66,17.67,17.63,17.65,114841.0
2015-07-09 11:25:00,17.65,17.66,17.6,17.61,122203.0,17.65,17.66,17.6,17.61,122203.0
2015-07-09 11:30:00,17.61,17.62,17.59,17.59,68097.0,17.61,17.62,17.59,17.59,68097.0
2015-07-09 11:35:00,17.59,17.6,17.58,17.58,62486.0,17.59,17.6,17.58,17.58,62486.0
2015-07-09 11:40:00,17.58,17.61,17.57,17.61,104495.0,17.58,17.61,17.57,17.61,104495.0
2015-07-09 11:45:00,17.61,17.63,17.6,17.61,52662.0,17.61,17.63,17.6,17.61,52662.0
2015-07-09 11:50:00,17.62,17.64,17.61,17.63,110711.0,17.62,17.64,17.61,17.63,110711.0
2015-07-09 11:55:00,17.63,17.64,17.6,17.6,102552.0,17.63,17.64,17.6,17.6,102552.0
2015-07-09 12:00:00,17.6,17.63,17.59,17.61,56362.0,17.6,17.63,17.59,17.61,56362.0
2015-07-09 12:05:00,17.61,17.61,17.58,17.59,88081.0,17.61,17.61,17.58,17.59,88081.0
2015-07-09 12:10:00,17.6,17.6,17.59,17.6,6300.0,17.6,17.6,17.59,17.6,6300.0
2015-07-09 12:15:00,17.59,17.62,17.59,17.61,18632.0,17.59,17.62,17.59,17.61,18632.0
2015-07-09 12:20:00,17.61,17.63,17.6,17.61,56960.0,17.61,17.63,17.6,17.61,56960.0
2015-07-09 12:25:00,17.6,17.62,17.59,17.6,78830.0,17.6,17.62,17.59,17.6,78830.0
2015-07-09 12:30:00,17.6,17.62,17.6,17.61,166778.0,17.6,17.62,17.6,17.61,166778.0
2015-07-09 12:35:00,17.61,17.61,17.6,17.6,22617.0,17.61,17.61,17.6,17.6,22617.0
2015-07-09 12:40:00,17.6,17.62,17.6,17.62,21941.0,17.6,17.62,17.6,17.62,21941.0
2015-07-09 12:45:00,17.61,17.63,17.6,17.6,44443.0,17.61,17.63,17.6,17.6,44443.0
2015-07-09 12:50:00,17.61,17.62,17.6,17.62,30583.0,17.61,17.62,17.6,17.62,30583.0
2015-07-09 12:55:00,17.61,17.62,17.6,17.61,69859.0,17.61,17.62,17.6,17.61,69859.0
2015-07-09 13:00:00,17.61,17.62,17.6,17.62,52183.0,17.61,17.62,17.6,17.62,52183.0
2015-07-09 13:05:00,17.61,17.62,17.59,17.61,71460.0,17.61,17.62,17.59,17.61,71460.0
2015-07-09 13:10:00,17.6,17.61,17.6,17.61,9952.0,17.6,17.61,17.6,17.61,9952.0
2015-07-09 13:15:00,17.6,17.61,17.57,17.57,26667.0,17.6,17.61,17.57,17.57,26667.0
2015-07-09 13:20:00,17.57,17.58,17.55,17.58,55190.0,17.57,17.58,17.55,17.58,55190.0
2015-07-09 13:25:00,17.58,17.59,17.56,17.58,22972.0,17.58,17.59,17.56,17.58,22972.0
2015-07-09 13:30:00,17.58,17.61,17.57,17.61,32315.0,17.58,17.61,17.57,17.61,32315.0
2015-07-09 13:35:00,17.61,17.61,17.58,17.6,25110.0,17.61,17.61,17.58,17.6,25110.0
2015-07-09 13:40:00,17.6,17.61,17.58,17.58,28363.0,17.6,17.61,17.58,17.58,28363.0
2015-07-09 13:45:00,17.59,17.61,17.58,17.6,40912.0,17.59,17.61,17.58,17.6,40912.0
2015-07-09 13:50:00,17.6,17.6,17.58,17.58,34528.0,17.6,17.6,17.58,17.58,34528.0
2015-07-09 13:55:00,17.58,17.61,17.57,17.61,42192.0,17.58,17.61,17.57,17.61,42192.0
2015-07-09 14:00:00,17.61,17.61,17.58,17.59,19904.0,17.61,17.61,17.58,17.59,19904.0
2015-07-09 14:05:00,17.59,17.59,17.56,17.57,20425.0,17.59,17.59,17.56,17.57,20425.0
2015-07-09 14:10:00,17.57,17.58,17.57,17.57,8951.0,17.57,17.58,17.57,17.57,8951.0
2015-07-09 14:15:00,17.57,17.58,17.54,17.54,71036.0,17.57,17.58,17.54,17.54,71036.0
2015-07-09 14:20:00,17.54,17.56,17.54,17.54,37066.0,17.54,17.56,17.54,17.54,37066.0
2015-07-09 14:25:00,17.55,17.55,17.52,17.54,54263.0,17.55,17.55,17.52,17.54,54263.0
2015-07-09 14:30:00,17.53,17.54,17.53,17.53,25401.0,17.53,17.54,17.53,17.53,25401.0
2015-07-09 14:35:00,17.53,17.57,17.53,17.57,55123.0,17.53,17.57,17.53,17.57,55123.0
2015-07-09 14:40:00,17.57,17.57,17.54,17.56,40373.0,17.57,17.57,17.54,17.56,40373.0
2015-07-09 14:45:00,17.56,17.57,17.54,17.55,40686.0,17.56,17.57,17.54,17.55,40686.0
2015-07-09 14:50:00,17.55,17.59,17.54,17.57,44726.0,17.55,17.59,17.54,17.57,44726.0
2015-07-09 14:55:00,17.56,17.58,17.56,17.56,25820.0,17.56,17.58,17.56,17.56,25820.0
2015-07-09 15:00:00,17.56,17.6,17.56,17.6,73424.0,17.56,17.6,17.56,17.6,73424.0
2015-07-09 15:05:00,17.6,17.6,17.58,17.58,26309.0,17.6,17.6,17.58,17.58,26309.0
2015-07-09 15:10:00,17.58,17.59,17.55,17.55,122041.0,17.58,17.59,17.55,17.55,122041.0
2015-07-09 15:15:00,17.55,17.56,17.55,17.55,36426.0,17.55,17.56,17.55,17.55,36426.0
2015-07-09 15:20:00,17.55,17.56,17.54,17.54,36052.0,17.55,17.56,17.54,17.54,36052.0
2015-07-09 15:25:00,17.54,17.55,17.49,17.5,677552.0,17.54,17.55,17.49,17.5,677552.0
2015-07-09 15:30:00,17.5,17.51,17.46,17.47,364149.0,17.5,17.51,17.46,17.47,364149.0
2015-07-09 15:35:00,17.47,17.5,17.46,17.5,134506.0,17.47,17.5,17.46,17.5,134506.0
2015-07-09 15:40:00,17.49,17.51,17.48,17.5,231977.0,17.49,17.51,17.48,17.5,231977.0
2015-07-09 15:45:00,17.5,17.51,17.48,17.51,213831.0,17.5,17.51,17.48,17.51,213831.0
2015-07-09 15:50:00,17.51,17.51,17.47,17.48,247596.0,17.51,17.51,17.47,17.48,247596.0
2015-07-09 15:55:00,17.48,17.49,17.45,17.46,530550.0,17.48,17.49,17.45,17.46,530550.0
2015-07-10 09:30:00,17.66,17.7,17.6,17.62,79727.0,17.66,17.7,17.6,17.62,79727.0
2015-07-10 09:35:00,17.61,17.68,17.6,17.64,66689.0,17.61,17.68,17.6,17.64,66689.0
2015-07-10 09:40:00,17.65,17.67,17.63,17.67,164899.0,17.65,17.67,17.63,17.67,164899.0
2015-07-10 09:45:00,17.67,17.68,17.64,17.66,91309.0,17.67,17.68,17.64,17.66,91309.0
2015-07-10 09:50:00,17.66,17.67,17.64,17.66,72000.0,17.66,17.67,17.64,17.66,72000.0
2015-07-10 09:55:00,17.66,17.66,17.6,17.62,46594.0,17.66,17.66,17.6,17.62,46594.0
2015-07-10 10:00:00,17.61,17.66,17.61,17.66,85621.0,17.61,17.66,17.61,17.66,85621.0
2015-07-10 10:05:00,17.66,17.69,17.65,17.68,20414.0,17.66,17.69,17.65,17.68,20414.0
2015-07-10 10:10:00,17.68,17.73,17.68,17.71,160368.0,17.68,17.73,17.68,17.71,160368.0
2015-07-10 10:15:00,17.72,17.72,17.66,17.66,67535.0,17.72,17.72,17.66,17.66,67535.0
2015-07-10 10:20:00,17.66,17.66,17.62,17.63,122065.0,17.66,17.66,17.62,17.63,122065.0
2015-07-10 10:25:00,17.63,17.64,17.62,17.64,88984.0,17.63,17.64,17.62,17.64,88984.0
2015-07-10 10:30:00,17.64,17.66,17.57,17.57,495787.0,17.64,17.66,17.57,17.57,495787.0
2015-07-10 10:35:00,17.57,17.59,17.56,17.58,93615.0,17.57,17.59,17.56,17.58,93615.0
2015-07-10 10:40:00,17.58,17.59,17.56,17.57,67706.0,17.58,17.59,17.56,17.57,67706.0
2015-07-10 10:45:00,17.58,17.6,17.56,17.57,195028.0,17.58,17.6,17.56,17.57,195028.0
2015-07-10 10:50:00,17.57,17.6,17.56,17.57,183579.0,17.57,17.6,17.56,17.57,183579.0
2015-07-10 10:55:00,17.56,17.58,17.53,17.54,267540.0,17.56,17.58,17.53,17.54,267540.0
2015-07-10 11:00:00,17.54,17.59,17.53,17.58,196262.0,17.54,17.59,17.53,17.58,196262.0
2015-07-10 11:05:00,17.58,17.61,17.58,17.61,16302.0,17.58,17.61,17.58,17.61,16302.0
2015-07-10 11:10:00,17.6,17.63,17.6,17.62,35698.0,17.6,17.63,17.6,17.62,35698.0
2015-07-10 11:15:00,17.63,17.63,17.61,17.61,35344.0,17.63,17.63,17.61,17.61,35344.0
2015-07-10 11:20:00,17.61,17.62,17.59,17.6,137887.0,17.61,17.62,17.59,17.6,137887.0
2015-07-10 11:25:00,17.61,17.61,17.58,17.59,32449.0,17.61,17.61,17.58,17.59,32449.0
2015-07-10 11:30:00,17.59,17.61,17.56,17.56,107484.0,17.59,17.61,17.56,17.56,107484.0
2015-07-10 11:35:00,17.56,17.59,17.56,17.58,29936.0,17.56,17.59,17.56,17.58,29936.0
2015-07-10 11:40:00,17.58,17.61,17.58,17.6,79324.0,17.58,17.61,17.58,17.6,79324.0
2015-07-10 11:45:00,17.6,17.61,17.59,17.59,48860.0,17.6,17.61,17.59,17.59,48860.0
2015-07-10 11:50:00,17.6,17.61,17.59,17.61,48619.0,17.6,17.61,17.59,17.61,48619.0
2015-07-10 11:55:00,17.6,17.61,17.6,17.61,35971.0,17.6,17.61,17.6,17.61,35971.0
2015-07-10 12:00:00,17.61,17.61,17.58,17.59,23072.0,17.61,17.61,17.58,17.59,23072.0
2015-07-10 12:05:00,17.59,17.59,17.58,17.59,17387.0,17.59,17.59,17.58,17.59,17387.0
2015-07-10 12:10:00,17.59,17.61,17.58,17.6,42191.0,17.59,17.61,17.58,17.6,42191.0
2015-07-10 12:15:00,17.61,17.62,17.59,17.59,39033.0,17.61,17.62,17.59,17.59,39033.0
2015-07-10 12:20:00,17.59,17.61,17.59,17.59,36469.0,17.59,17.61,17.59,17.59,36469.0
2015-07-10 12:25:00,17.59,17.6,17.59,17.59,5517.0,17.59,17.6,17.59,17.59,5517.0
2015-07-10 12:30:00,17.6,17.6,17.56,17.56,48646.0,17.6,17.6,17.56,17.56,48646.0
2015-07-10 12:35:00,17.57,17.59,17.56,17.58,41261.0,17.57,17.59,17.56,17.58,41261.0
2015-07-10 12:40:00,17.59,17.59,17.57,17.57,22462.0,17.59,17.59,17.57,17.57,22462.0
2015-07-10 12:45:00,17.57,17.59,17.57,17.58,35372.0,17.57,17.59,17.57,17.58,35372.0
2015-07-10 12:50:00,17.59,17.59,17.58,17.58,11974.0,17.59,17.59,17.58,17.58,11974.0
2015-07-10 12:55:00,17.58,17.59,17.58,17.59,45270.0,17.58,17.59,17.58,17.59,45270.0
2015-07-10 13:00:00,17.59,17.6,17.57,17.57,53821.0,17.59,17.6,17.57,17.57,53821.0
2015-07-10 13:05:00,17.57,17.59,17.57,17.58,62906.0,17.57,17.59,17.57,17.58,62906.0
2015-07-10 13:10:00,17.57,17.58,17.55,17.57,73903.0,17.57,17.58,17.55,17.57,73903.0
2015-07-10 13:15:00,17.57,17.58,17.54,17.54,36205.0,17.57,17.58,17.54,17.54,36205.0
2015-07-10 13:20:00,17.55,17.56,17.54,17.55,53607.0,17.55,17.56,17.54,17.55,53607.0
2015-07-10 13:25:00,17.55,17.58,17.55,17.57,56780.0,17.55,17.58,17.55,17.57,56780.0
2015-07-10 13:30:00,17.57,17.57,17.56,17.56,13376.0,17.57,17.57,17.56,17.56,13376.0
2015-07-10 13:35:00,17.57,17.57,17.56,17.57,30951.0,17.57,17.57,17.56,17.57,30951.0
2015-07-10 13:40:00,17.57,17.57,17.53,17.53,51883.0,17.57,17.57,17.53,17.53,51883.0
2015-07-10 13:45:00,17.54,17.54,17.52,17.52,23550.0,17.54,17.54,17.52,17.52,23550.0
2015-07-10 13:50:00,17.52,17.53,17.51,17.51,23489.0,17.52,17.53,17.51,17.51,23489.0
2015-07-10 13:55:00,17.52,17.54,17.51,17.53,104048.0,17.52,17.54,17.51,17.53,104048.0
2015-07-10 14:00:00,17.53,17.55,17.53,17.55,47934.0,17.53,17.55,17.53,17.55,47934.0
2015-07-10 14:05:00,17.54,17.56,17.54,17.54,54490.0,17.54,17.56,17.54,17.54,54490.0
2015-07-10 14:10:00,17.55,17.56,17.54,17.54,97950.0,17.55,17.56,17.54,17.54,97950.0
2015-07-10 14:15:00,17.55,17.56,17.54,17.55,98728.0,17.55,17.56,17.54,17.55,98728.0
2015-07-10 14:20:00,17.55,17.56,17.54,17.54,145921.0,17.55,17.56,17.54,17.54,145921.0
2015-07-10 14:25:00,17.55,17.55,17.53,17.53,25018.0,17.55,17.55,17.53,17.53,25018.0
2015-07-10 14:30:00,17.54,17.56,17.53,17.55,79919.0,17.54,17.56,17.53,17.55,79919.0
2015-07-10 14:35:00,17.55,17.56,17.55,17.55,32027.0,17.55,17.56,17.55,17.55,32027.0
2015-07-10 14:40:00,17.55,17.57,17.55,17.56,90797.0,17.55,17.57,17.55,17.56,90797.0
2015-07-10 14:45:00,17.57,17.57,17.54,17.54,55866.0,17.57,17.57,17.54,17.54,55866.0
2015-07-10 14:50:00,17.54,17.56,17.54,17.56,62606.0,17.54,17.56,17.54,17.56,62606.0
2015-07-10 14:55:00,17.56,17.58,17.55,17.57,93531.0,17.56,17.58,17.55,17.57,93531.0
2015-07-10 15:00:00,17.57,17.58,17.56,17.56,54009.0,17.57,17.58,17.56,17.56,54009.0
2015-07-10 15:05:00,17.56,17.57,17.56,17.56,46203.0,17.56,17.57,17.56,17.56,46203.0
2015-07-10 15:10:00,17.57,17.59,17.56,17.59,163023.0,17.57,17.59,17.56,17.59,163023.0
2015-07-10 15:15:00,17.59,17.6,17.58,17.6,125528.0,17.59,17.6,17.58,17.6,125528.0
2015-07-10 15:20:00,17.59,17.6,17.58,17.59,133518.0,17.59,17.6,17.58,17.59,133518.0
2015-07-10 15:25:00,17.58,17.59,17.58,17.58,45344.0,17.58,17.59,17.58,17.58,45344.0
2015-07-10 15:30:00,17.58,17.59,17.56,17.57,240803.0,17.58,17.59,17.56,17.57,240803.0
2015-07-10 15:35:00,17.57,17.6,17.57,17.59,142390.0,17.57,17.6,17.57,17.59,142390.0
2015-07-10 15:40:00,17.6,17.62,17.59,17.62,99706.0,17.6,17.62,17.59,17.62,99706.0
2015-07-10 15:45:00,17.62,17.63,17.62,17.63,87895.0,17.62,17.63,17.62,17.63,87895.0
2015-07-10 15:50:00,17.63,17.64,17.62,17.63,221770.0,17.63,17.64,17.62,17.63,221770.0
2015-07-10 15:55:00,17.62,17.64,17.61,17.61,441980.0,17.62,17.64,17.61,17.61,441980.0
2015-07-13 09:30:00,17.79,17.89,17.77,17.85,165943.0,17.79,17.89,17.77,17.85,165943.0
2015-07-13 09:35:00,17.85,17.88,17.81,17.82,156723.0,17.85,17.88,17.81,17.82,156723.0
2015-07-13 09:40:00,17.81,17.86,17.81,17.84,171627.0,17.81,17.86,17.81,17.84,171627.0
2015-07-13 09:45:00,17.84,17.84,17.81,17.83,119381.0,17.84,17.84,17.81,17.83,119381.0
2015-07-13 09:50:00,17.83,17.84,17.81,17.82,47514.0,17.83,17.84,17.81,17.82,47514.0
2015-07-13 09:55:00,17.81,17.82,17.78,17.79,151262.0,17.81,17.82,17.78,17.79,151262.0
2015-07-13 10:00:00,17.8,17.82,17.78,17.8,77137.0,17.8,17.82,17.78,17.8,77137.0
2015-07-13 10:05:00,17.81,17.81,17.78,17.8,78803.0,17.81,17.81,17.78,17.8,78803.0
2015-07-13 10:10:00,17.8,17.83,17.8,17.82,30222.0,17.8,17.83,17.8,17.82,30222.0
2015-07-13 10:15:00,17.82,17.84,17.82,17.83,56240.0,17.82,17.84,17.82,17.83,56240.0
2015-07-13 10:20:00,17.83,17.83,17.78,17.8,447637.0,17.83,17.83,17.78,17.8,447637.0
2015-07-13 10:25:00,17.79,17.79,17.72,17.73,475877.0,17.79,17.79,17.72,17.73,475877.0
2015-07-13 10:30:00,17.73,17.74,17.69,17.73,308620.0,17.73,17.74,17.69,17.73,308620.0
2015-07-13 10:35:00,17.73,17.77,17.72,17.76,82401.0,17.73,17.77,17.72,17.76,82401.0
2015-07-13 10:40:00,17.76,17.76,17.73,17.73,106129.0,17.76,17.76,17.73,17.73,106129.0
2015-07-13 10:45:00,17.73,17.74,17.72,17.74,77786.0,17.73,17.74,17.72,17.74,77786.0
2015-07-13 10:50:00,17.74,17.75,17.73,17.73,49738.0,17.74,17.75,17.73,17.73,49738.0
2015-07-13 10:55:00,17.73,17.75,17.72,17.73,61227.0,17.73,17.75,17.72,17.73,61227.0
2015-07-13 11:00:00,17.73,17.73,17.72,17.72,15391.0,17.73,17.73,17.72,17.72,15391.0
2015-07-13 11:05:00,17.73,17.73,17.69,17.7,42308.0,17.73,17.73,17.69,17.7,42308.0
2015-07-13 11:10:00,17.69,17.71,17.65,17.66,138305.0,17.69,17.71,17.65,17.66,138305.0
2015-07-13 11:15:00,17.67,17.69,17.66,17.69,59435.0,17.67,17.69,17.66,17.69,59435.0
2015-07-13 11:20:00,17.69,17.71,17.68,17.71,40779.0,17.69,17.71,17.68,17.71,40779.0
2015-07-13 11:25:00,17.7,17.7,17.66,17.66,36979.0,17.7,17.7,17.66,17.66,36979.0
2015-07-13 11:30:00,17.66,17.71,17.66,17.7,38862.0,17.66,17.71,17.66,17.7,38862.0
2015-07-13 11:35:00,17.71,17.72,17.7,17.71,51222.0,17.71,17.72,17.7,17.71,51222.0
2015-07-13 11:40:00,17.71,17.72,17.69,17.69,73271.0,17.71,17.72,17.69,17.69,73271.0
2015-07-13 11:45:00,17.69,17.7,17.67,17.69,52648.0,17.69,17.7,17.67,17.69,52648.0
2015-07-13 11:50:00,17.69,17.69,17.66,17.68,29156.0,17.69,17.69,17.66,17.68,29156.0
2015-07-13 11:55:00,17.68,17.71,17.67,17.69,34043.0,17.68,17.71,17.67,17.69,34043.0
2015-07-13 12:00:00,17.69,17.7,17.69,17.69,18754.0,17.69,17.7,17.69,17.69,18754.0
2015-07-13 12:05:00,17.69,17.7,17.69,17.7,16770.0,17.69,17.7,17.69,17.7,16770.0
2015-07-13 12:10:00,17.7,17.7,17.69,17.7,12164.0,17.7,17.7,17.69,17.7,12164.0
2015-07-13 12:15:00,17.69,17.7,17.68,17.68,81241.0,17.69,17.7,17.68,17.68,81241.0
2015-07-13 12:20:00,17.68,17.68,17.65,17.66,38679.0,17.68,17.68,17.65,17.66,38679.0
2015-07-13 12:25:00,17.66,17.69,17.66,17.69,8423.0,17.66,17.69,17.66,17.69,8423.0
2015-07-13 12:30:00,17.69,17.69,17.67,17.67,29615.0,17.69,17.69,17.67,17.67,29615.0
2015-07-13 12:35:00,17.67,17.68,17.66,17.66,21162.0,17.67,17.68,17.66,17.66,21162.0
2015-07-13 12:40:00,17.67,17.67,17.63,17.63,140546.0,17.67,17.67,17.63,17.63,140546.0
2015-07-13 12:45:00,17.64,17.64,17.63,17.63,15854.0,17.64,17.64,17.63,17.63,15854.0
2015-07-13 12:50:00,17.63,17.64,17.62,17.62,23585.0,17.63,17.64,17.62,17.62,23585.0
2015-07-13 12:55:00,17.62,17.64,17.62,17.64,34753.0,17.62,17.64,17.62,17.64,34753.0
2015-07-13 13:00:00,17.64,17.64,17.63,17.63,70029.0,17.64,17.64,17.63,17.63,70029.0
2015-07-13 13:05:00,17.64,17.65,17.63,17.64,25494.0,17.64,17.65,17.63,17.64,25494.0
2015-07-13 13:10:00,17.64,17.65,17.64,17.65,23550.0,17.64,17.65,17.64,17.65,23550.0
2015-07-13 13:15:00,17.64,17.65,17.64,17.64,10490.0,17.64,17.65,17.64,17.64,10490.0
2015-07-13 13:20:00,17.64,17.65,17.64,17.64,8650.0,17.64,17.65,17.64,17.64,8650.0
2015-07-13 13:25:00,17.64,17.65,17.64,17.64,15114.0,17.64,17.65,17.64,17.64,15114.0
2015-07-13 13:30:00,17.64,17.65,17.64,17.64,8597.0,17.64,17.65,17.64,17.64,8597.0
2015-07-13 13:35:00,17.64,17.65,17.64,17.64,72312.0,17.64,17.65,17.64,17.64,72312.0
2015-07-13 13:40:00,17.64,17.65,17.64,17.64,15882.0,17.64,17.65,17.64,17.64,15882.0
2015-07-13 13:45:00,17.64,17.65,17.61,17.61,120555.0,17.64,17.65,17.61,17.61,120555.0
2015-07-13 13:50:00,17.62,17.62,17.57,17.59,184191.0,17.62,17.62,17.57,17.59,184191.0
2015-07-13 13:55:00,17.59,17.61,17.58,17.61,77234.0,17.59,17.61,17.58,17.61,77234.0
2015-07-13 14:00:00,17.61,17.63,17.6,17.62,19268.0,17.61,17.63,17.6,17.62,19268.0
2015-07-13 14:05:00,17.63,17.64,17.61,17.63,119113.0,17.63,17.64,17.61,17.63,119113.0
2015-07-13 14:10:00,17.63,17.64,17.61,17.62,96791.0,17.63,17.64,17.61,17.62,96791.0
2015-07-13 14:15:00,17.62,17.62,17.61,17.62,31046.0,17.62,17.62,17.61,17.62,31046.0
2015-07-13 14:20:00,17.61,17.62,17.6,17.61,64388.0,17.61,17.62,17.6,17.61,64388.0
2015-07-13 14:25:00,17.62,17.62,17.61,17.62,40960.0,17.62,17.62,17.61,17.62,40960.0
2015-07-13 14:30:00,17.62,17.62,17.61,17.61,10344.0,17.62,17.62,17.61,17.61,10344.0
2015-07-13 14:35:00,17.61,17.62,17.61,17.62,57030.0,17.61,17.62,17.61,17.62,57030.0
2015-07-13 14:40:00,17.62,17.62,17.61,17.62,194526.0,17.62,17.62,17.61,17.62,194526.0
2015-07-13 14:45:00,17.62,17.62,17.61,17.61,41216.0,17.62,17.62,17.61,17.61,41216.0
2015-07-13 14:50:00,17.61,17.63,17.61,17.63,219260.0,17.61,17.63,17.61,17.63,219260.0
2015-07-13 14:55:00,17.63,17.64,17.62,17.63,350612.0,17.63,17.64,17.62,17.63,350612.0
2015-07-13 15:00:00,17.64,17.66,17.63,17.66,115452.0,17.64,17.66,17.63,17.66,115452.0
2015-07-13 15:05:00,17.65,17.66,17.65,17.66,23506.0,17.65,17.66,17.65,17.66,23506.0
2015-07-13 15:10:00,17.66,17.66,17.65,17.66,46157.0,17.66,17.66,17.65,17.66,46157.0
2015-07-13 15:15:00,17.65,17.67,17.65,17.66,157450.0,17.65,17.67,17.65,17.66,157450.0
2015-07-13 15:20:00,17.66,17.66,17.65,17.66,144496.0,17.66,17.66,17.65,17.66,144496.0
2015-07-13 15:25:00,17.66,17.66,17.65,17.65,50284.0,17.66,17.66,17.65,17.65,50284.0
2015-07-13 15:30:00,17.65,17.66,17.63,17.65,315584.0,17.65,17.66,17.63,17.65,315584.0
2015-07-13 15:35:00,17.66,17.66,17.65,17.65,195978.0,17.66,17.66,17.65,17.65,195978.0
2015-07-13 15:40:00,17.65,17.66,17.65,17.66,157642.0,17.65,17.66,17.65,17.66,157642.0
2015-07-13 15:45:00,17.66,17.67,17.65,17.67,392769.0,17.66,17.67,17.65,17.67,392769.0
2015-07-13 15:50:00,17.66,17.67,17.66,17.67,196497.0,17.66,17.67,17.66,17.67,196497.0
2015-07-13 15:55:00,17.66,17.67,17.64,17.66,666761.0,17.66,17.67,17.64,17.66,666761.0
2015-07-14 09:30:00,17.7,17.73,17.68,17.72,80451.0,17.7,17.73,17.68,17.72,80451.0
2015-07-14 09:35:00,17.73,17.78,17.72,17.75,85937.0,17.73,17.78,17.72,17.75,85937.0
2015-07-14 09:40:00,17.75,17.79,17.75,17.77,79345.0,17.75,17.79,17.75,17.77,79345.0
2015-07-14 09:45:00,17.77,17.78,17.76,17.78,39273.0,17.77,17.78,17.76,17.78,39273.0
2015-07-14 09:50:00,17.78,17.79,17.76,17.79,57316.0,17.78,17.79,17.76,17.79,57316.0
2015-07-14 09:55:00,17.79,17.82,17.78,17.81,43475.0,17.79,17.82,17.78,17.81,43475.0
2015-07-14 10:00:00,17.81,17.82,17.76,17.8,89499.0,17.81,17.82,17.76,17.8,89499.0
2015-07-14 10:05:00,17.8,17.8,17.76,17.79,118147.0,17.8,17.8,17.76,17.79,118147.0
2015-07-14 10:10:00,17.79,17.8,17.77,17.79,109662.0,17.79,17.8,17.77,17.79,109662.0
2015-07-14 10:15:00,17.79,17.8,17.78,17.8,97197.0,17.79,17.8,17.78,17.8,97197.0
2015-07-14 10:20:00,17.8,17.82,17.79,17.8,86205.0,17.8,17.82,17.79,17.8,86205.0
2015-07-14 10:25:00,17.81,17.84,17.8,17.84,42333.0,17.81,17.84,17.8,17.84,42333.0
2015-07-14 10:30:00,17.84,17.85,17.8,17.82,149128.0,17.84,17.85,17.8,17.82,149128.0
2015-07-14 10:35:00,17.82,17.85,17.82,17.85,47207.0,17.82,17.85,17.82,17.85,47207.0
2015-07-14 10:40:00,17.85,17.85,17.81,17.83,196729.0,17.85,17.85,17.81,17.83,196729.0
2015-07-14 10:45:00,17.83,17.84,17.82,17.82,64369.0,17.83,17.84,17.82,17.82,64369.0
2015-07-14 10:50:00,17.82,17.84,17.82,17.84,28708.0,17.82,17.84,17.82,17.84,28708.0
2015-07-14 10:55:00,17.84,17.84,17.82,17.83,38156.0,17.84,17.84,17.82,17.83,38156.0
2015-07-14 11:00:00,17.82,17.83,17.82,17.83,20049.0,17.82,17.83,17.82,17.83,20049.0
2015-07-14 11:05:00,17.84,17.85,17.83,17.85,18260.0,17.84,17.85,17.83,17.85,18260.0
2015-07-14 11:10:00,17.85,17.85,17.84,17.85,81819.0,17.85,17.85,17.84,17.85,81819.0
2015-07-14 11:15:00,17.85,17.86,17.84,17.85,71058.0,17.85,17.86,17.84,17.85,71058.0
2015-07-14 11:20:00,17.86,17.86,17.85,17.85,56590.0,17.86,17.86,17.85,17.85,56590.0
2015-07-14 11:25:00,17.86,17.86,17.85,17.86,12210.0,17.86,17.86,17.85,17.86,12210.0
2015-07-14 11:30:00,17.86,17.86,17.85,17.85,15939.0,17.86,17.86,17.85,17.85,15939.0
2015-07-14 11:35:00,17.86,17.86,17.85,17.86,8900.0,17.86,17.86,17.85,17.86,8900.0
2015-07-14 11:40:00,17.86,17.86,17.85,17.86,122178.0,17.86,17.86,17.85,17.86,122178.0
2015-07-14 11:45:00,17.86,17.88,17.85,17.88,38872.0,17.86,17.88,17.85,17.88,38872.0
2015-07-14 11:50:00,17.88,17.88,17.86,17.88,59796.0,17.88,17.88,17.86,17.88,59796.0
2015-07-14 11:55:00,17.87,17.88,17.86,17.88,28398.0,17.87,17.88,17.86,17.88,28398.0
2015-07-14 12:00:00,17.88,17.89,17.87,17.89,16662.0,17.88,17.89,17.87,17.89,16662.0
2015-07-14 12:05:00,17.89,17.89,17.87,17.88,37871.0,17.89,17.89,17.87,17.88,37871.0
2015-07-14 12:10:00,17.88,17.89,17.88,17.89,14608.0,17.88,17.89,17.88,17.89,14608.0
2015-07-14 12:15:00,17.89,17.89,17.86,17.86,48849.0,17.89,17.89,17.86,17.86,48849.0
2015-07-14 12:20:00,17.86,17.87,17.86,17.87,28971.0,17.86,17.87,17.86,17.87,28971.0
2015-07-14 12:25:00,17.87,17.87,17.86,17.87,10794.0,17.87,17.87,17.86,17.87,10794.0
2015-07-14 12:30:00,17.87,17.87,17.85,17.87,32933.0,17.87,17.87,17.85,17.87,32933.0
2015-07-14 12:35:00,17.87,17.87,17.85,17.86,20670.0,17.87,17.87,17.85,17.86,20670.0
2015-07-14 12:40:00,17.85,17.86,17.85,17.86,9350.0,17.85,17.86,17.85,17.86,9350.0
2015-07-14 12:45:00,17.86,17.86,17.84,17.85,18303.0,17.86,17.86,17.84,17.85,18303.0
2015-07-14 12:50:00,17.85,17.85,17.84,17.85,11220.0,17.85,17.85,17.84,17.85,11220.0
2015-07-14 12:55:00,17.85,17.86,17.84,17.86,36635.0,17.85,17.86,17.84,17.86,36635.0
2015-07-14 13:00:00,17.86,17.87,17.85,17.87,39751.0,17.86,17.87,17.85,17.87,39751.0
2015-07-14 13:05:00,17.87,17.87,17.86,17.87,6000.0,17.87,17.87,17.86,17.87,6000.0
2015-07-14 13:10:00,17.87,17.87,17.86,17.87,12770.0,17.87,17.87,17.86,17.87,12770.0
2015-07-14 13:15:00,17.87,17.87,17.86,17.86,7100.0,17.87,17.87,17.86,17.86,7100.0
2015-07-14 13:20:00,17.87,17.87,17.86,17.87,11973.0,17.87,17.87,17.86,17.87,11973.0
2015-07-14 13:25:00,17.87,17.87,17.85,17.85,50425.0,17.87,17.87,17.85,17.85,50425.0
2015-07-14 13:30:00,17.86,17.87,17.85,17.87,30517.0,17.86,17.87,17.85,17.87,30517.0
2015-07-14 13:35:00,17.87,17.87,17.86,17.87,11694.0,17.87,17.87,17.86,17.87,11694.0
2015-07-14 13:40:00,17.87,17.87,17.86,17.87,10850.0,17.87,17.87,17.86,17.87,10850.0
2015-07-14 13:45:00,17.86,17.87,17.86,17.87,78049.0,17.86,17.87,17.86,17.87,78049.0
2015-07-14 13:50:00,17.87,17.87,17.85,17.86,52496.0,17.87,17.87,17.85,17.86,52496.0
2015-07-14 13:55:00,17.85,17.87,17.84,17.87,56200.0,17.85,17.87,17.84,17.87,56200.0
2015-07-14 14:00:00,17.87,17.87,17.86,17.87,10440.0,17.87,17.87,17.86,17.87,10440.0
2015-07-14 14:05:00,17.86,17.87,17.84,17.86,57655.0,17.86,17.87,17.84,17.86,57655.0
2015-07-14 14:10:00,17.86,17.86,17.85,17.86,16019.0,17.86,17.86,17.85,17.86,16019.0
2015-07-14 14:15:00,17.87,17.88,17.86,17.88,17326.0,17.87,17.88,17.86,17.88,17326.0
2015-07-14 14:20:00,17.87,17.88,17.85,17.87,43047.0,17.87,17.88,17.85,17.87,43047.0
2015-07-14 14:25:00,17.87,17.88,17.86,17.87,19618.0,17.87,17.88,17.86,17.87,19618.0
2015-07-14 14:30:00,17.87,17.91,17.87,17.89,80014.0,17.87,17.91,17.87,17.89,80014.0
2015-07-14 14:35:00,17.89,17.91,17.88,17.9,36532.0,17.89,17.91,17.88,17.9,36532.0
2015-07-14 14:40:00,17.9,17.9,17.89,17.89,14680.0,17.9,17.9,17.89,17.89,14680.0
2015-07-14 14:45:00,17.89,17.9,17.88,17.88,27360.0,17.89,17.9,17.88,17.88,27360.0
2015-07-14 14:50:00,17.88,17.89,17.87,17.89,67271.0,17.88,17.89,17.87,17.89,67271.0
2015-07-14 14:55:00,17.89,17.89,17.87,17.87,38294.0,17.89,17.89,17.87,17.87,38294.0
2015-07-14 15:00:00,17.88,17.9,17.87,17.89,190890.0,17.88,17.9,17.87,17.89,190890.0
2015-07-14 15:05:00,17.89,17.9,17.88,17.9,22794.0,17.89,17.9,17.88,17.9,22794.0
2015-07-14 15:10:00,17.89,17.91,17.89,17.91,53210.0,17.89,17.91,17.89,17.91,53210.0
2015-07-14 15:15:00,17.91,17.91,17.9,17.91,49538.0,17.91,17.91,17.9,17.91,49538.0
2015-07-14 15:20:00,17.9,17.91,17.9,17.91,28310.0,17.9,17.91,17.9,17.91,28310.0
2015-07-14 15:25:00,17.91,17.95,17.9,17.94,236010.0,17.91,17.95,17.9,17.94,236010.0
2015-07-14 15:30:00,17.95,17.95,17.88,17.89,327697.0,17.95,17.95,17.88,17.89,327697.0
2015-07-14 15:35:00,17.89,17.91,17.88,17.9,239675.0,17.89,17.91,17.88,17.9,239675.0
2015-07-14 15:40:00,17.9,17.92,17.89,17.91,155208.0,17.9,17.92,17.89,17.91,155208.0
2015-07-14 15:45:00,17.91,17.94,17.91,17.93,307337.0,17.91,17.94,17.91,17.93,307337.0
2015-07-14 15:50:00,17.92,17.93,17.9,17.91,331645.0,17.92,17.93,17.9,17.91,331645.0
2015-07-14 15:55:00,17.91,17.91,17.88,17.89,1092437.0,17.91,17.91,17.88,17.89,1092437.0
2015-07-15 09:30:00,17.87,17.87,17.57,17.66,372325.0,17.87,17.87,17.57,17.66,372325.0
2015-07-15 09:35:00,17.66,17.77,17.66,17.74,113860.0,17.66,17.77,17.66,17.74,113860.0
2015-07-15 09:40:00,17.74,17.78,17.73,17.78,124906.0,17.74,17.78,17.73,17.78,124906.0
2015-07-15 09:45:00,17.78,17.8,17.75,17.76,147456.0,17.78,17.8,17.75,17.76,147456.0
2015-07-15 09:50:00,17.76,17.76,17.72,17.73,76152.0,17.76,17.76,17.72,17.73,76152.0
2015-07-15 09:55:00,17.73,17.78,17.73,17.78,67465.0,17.73,17.78,17.73,17.78,67465.0
2015-07-15 10:00:00,17.78,17.8,17.77,17.8,25248.0,17.78,17.8,17.77,17.8,25248.0
2015-07-15 10:05:00,17.8,17.81,17.79,17.8,138929.0,17.8,17.81,17.79,17.8,138929.0
2015-07-15 10:10:00,17.79,17.8,17.78,17.8,56767.0,17.79,17.8,17.78,17.8,56767.0
2015-07-15 10:15:00,17.8,17.81,17.79,17.8,55779.0,17.8,17.81,17.79,17.8,55779.0
2015-07-15 10:20:00,17.79,17.81,17.79,17.8,43921.0,17.79,17.81,17.79,17.8,43921.0
2015-07-15 10:25:00,17.8,17.81,17.8,17.81,3535.0,17.8,17.81,17.8,17.81,3535.0
2015-07-15 10:30:00,17.8,17.82,17.78,17.81,75920.0,17.8,17.82,17.78,17.81,75920.0
2015-07-15 10:35:00,17.82,17.83,17.8,17.8,24049.0,17.82,17.83,17.8,17.8,24049.0
2015-07-15 10:40:00,17.81,17.81,17.78,17.8,36512.0,17.81,17.81,17.78,17.8,36512.0
2015-07-15 10:45:00,17.8,17.8,17.77,17.79,51866.0,17.8,17.8,17.77,17.79,51866.0
2015-07-15 10:50:00,17.78,17.81,17.78,17.79,31278.0,17.78,17.81,17.78,17.79,31278.0
2015-07-15 10:55:00,17.79,17.79,17.76,17.78,28471.0,17.79,17.79,17.76,17.78,28471.0
2015-07-15 11:00:00,17.78,17.79,17.77,17.78,39170.0,17.78,17.79,17.77,17.78,39170.0
2015-07-15 11:05:00,17.77,17.81,17.76,17.81,33599.0,17.77,17.81,17.76,17.81,33599.0
2015-07-15 11:10:00,17.81,17.82,17.8,17.82,20681.0,17.81,17.82,17.8,17.82,20681.0
2015-07-15 11:15:00,17.82,17.83,17.81,17.83,27279.0,17.82,17.83,17.81,17.83,27279.0
2015-07-15 11:20:00,17.82,17.85,17.82,17.84,29164.0,17.82,17.85,17.82,17.84,29164.0
2015-07-15 11:25:00,17.84,17.84,17.81,17.81,64120.0,17.84,17.84,17.81,17.81,64120.0
2015-07-15 11:30:00,17.81,17.81,17.79,17.8,21639.0,17.81,17.81,17.79,17.8,21639.0
2015-07-15 11:35:00,17.8,17.81,17.79,17.8,36454.0,17.8,17.81,17.79,17.8,36454.0
2015-07-15 11:40:00,17.8,17.8,17.79,17.8,2820.0,17.8,17.8,17.79,17.8,2820.0
2015-07-15 11:45:00,17.8,17.8,17.77,17.79,43367.0,17.8,17.8,17.77,17.79,43367.0
2015-07-15 11:50:00,17.79,17.79,17.76,17.77,32372.0,17.79,17.79,17.76,17.77,32372.0
2015-07-15 11:55:00,17.77,17.78,17.77,17.78,92818.0,17.77,17.78,17.77,17.78,92818.0
2015-07-15 12:00:00,17.78,17.78,17.77,17.78,17250.0,17.78,17.78,17.77,17.78,17250.0
2015-07-15 12:05:00,17.78,17.78,17.77,17.78,20821.0,17.78,17.78,17.77,17.78,20821.0
2015-07-15 12:10:00,17.78,17.78,17.75,17.76,46933.0,17.78,17.78,17.75,17.76,46933.0
2015-07-15 12:15:00,17.77,17.77,17.76,17.76,4499.0,17.77,17.77,17.76,17.76,4499.0
2015-07-15 12:20:00,17.76,17.78,17.76,17.78,28825.0,17.76,17.78,17.76,17.78,28825.0
2015-07-15 12:25:00,17.77,17.78,17.77,17.77,174279.0,17.77,17.78,17.77,17.77,174279.0
2015-07-15 12:30:00,17.78,17.78,17.76,17.77,21763.0,17.78,17.78,17.76,17.77,21763.0
2015-07-15 12:35:00,17.77,17.78,17.76,17.78,25391.0,17.77,17.78,17.76,17.78,25391.0
2015-07-15 12:40:00,17.78,17.78,17.77,17.78,14629.0,17.78,17.78,17.77,17.78,14629.0
2015-07-15 12:45:00,17.79,17.79,17.78,17.79,6050.0,17.79,17.79,17.78,17.79,6050.0
2015-07-15 12:50:00,17.79,17.79,17.76,17.77,46677.0,17.79,17.79,17.76,17.77,46677.0
2015-07-15 12:55:00,17.77,17.78,17.77,17.78,12118.0,17.77,17.78,17.77,17.78,12118.0
2015-07-15 13:00:00,17.78,17.78,17.76,17.78,23235.0,17.78,17.78,17.76,17.78,23235.0
2015-07-15 13:05:00,17.78,17.78,17.77,17.77,4404.0,17.78,17.78,17.77,17.77,4404.0
2015-07-15 13:10:00,17.77,17.8,17.76,17.79,59120.0,17.77,17.8,17.76,17.79,59120.0
2015-07-15 13:15:00,17.78,17.79,17.77,17.78,28594.0,17.78,17.79,17.77,17.78,28594.0
2015-07-15 13:20:00,17.78,17.79,17.78,17.79,7897.0,17.78,17.79,17.78,17.79,7897.0
2015-07-15 13:25:00,17.78,17.79,17.78,17.79,6562.0,17.78,17.79,17.78,17.79,6562.0
2015-07-15 13:30:00,17.79,17.8,17.78,17.8,10619.0,17.79,17.8,17.78,17.8,10619.0
2015-07-15 13:35:00,17.8,17.8,17.79,17.79,12161.0,17.8,17.8,17.79,17.79,12161.0
2015-07-15 13:40:00,17.8,17.8,17.77,17.78,48959.0,17.8,17.8,17.77,17.78,48959.0
2015-07-15 13:45:00,17.78,17.79,17.77,17.78,20354.0,17.78,17.79,17.77,17.78,20354.0
2015-07-15 13:50:00,17.78,17.79,17.78,17.78,4220.0,17.78,17.79,17.78,17.78,4220.0
2015-07-15 13:55:00,17.79,17.79,17.78,17.79,4527.0,17.79,17.79,17.78,17.79,4527.0
2015-07-15 14:00:00,17.79,17.79,17.78,17.79,6861.0,17.79,17.79,17.78,17.79,6861.0
2015-07-15 14:05:00,17.79,17.79,17.77,17.78,18821.0,17.79,17.79,17.77,17.78,18821.0
2015-07-15 14:10:00,17.78,17.78,17.77,17.78,8337.0,17.78,17.78,17.77,17.78,8337.0
2015-07-15 14:15:00,17.78,17.79,17.77,17.79,14317.0,17.78,17.79,17.77,17.79,14317.0
2015-07-15 14:20:00,17.79,17.8,17.78,17.8,18231.0,17.79,17.8,17.78,17.8,18231.0
2015-07-15 14:25:00,17.8,17.8,17.78,17.79,31853.0,17.8,17.8,17.78,17.79,31853.0
2015-07-15 14:30:00,17.78,17.79,17.77,17.78,26741.0,17.78,17.79,17.77,17.78,26741.0
2015-07-15 14:35:00,17.78,17.78,17.76,17.78,73924.0,17.78,17.78,17.76,17.78,73924.0
2015-07-15 14:40:00,17.78,17.78,17.76,17.77,113880.0,17.78,17.78,17.76,17.77,113880.0
2015-07-15 14:45:00,17.77,17.78,17.75,17.77,94976.0,17.77,17.78,17.75,17.77,94976.0
2015-07-15 14:50:00,17.77,17.77,17.73,17.75,40237.0,17.77,17.77,17.73,17.75,40237.0
2015-07-15 14:55:00,17.74,17.75,17.73,17.75,37804.0,17.74,17.75,17.73,17.75,37804.0
2015-07-15 15:00:00,17.75,17.77,17.74,17.76,45464.0,17.75,17.77,17.74,17.76,45464.0
2015-07-15 15:05:00,17.76,17.76,17.73,17.73,26583.0,17.76,17.76,17.73,17.73,26583.0
2015-07-15 15:10:00,17.73,17.75,17.72,17.73,54449.0,17.73,17.75,17.72,17.73,54449.0
2015-07-15 15:15:00,17.73,17.76,17.72,17.76,42533.0,17.73,17.76,17.72,17.76,42533.0
2015-07-15 15:20:00,17.76,17.77,17.73,17.74,163800.0,17.76,17.77,17.73,17.74,163800.0
2015-07-15 15:25:00,17.74,17.75,17.73,17.74,48276.0,17.74,17.75,17.73,17.74,48276.0
2015-07-15 15:30:00,17.73,17.74,17.73,17.74,35537.0,17.73,17.74,17.73,17.74,35537.0
2015-07-15 15:35:00,17.73,17.74,17.72,17.72,76168.0,17.73,17.74,17.72,17.72,76168.0
2015-07-15 15:40:00,17.73,17.73,17.69,17.7,115609.0,17.73,17.73,17.69,17.7,115609.0
2015-07-15 15:45:00,17.7,17.7,17.69,17.7,116629.0,17.7,17.7,17.69,17.7,116629.0
2015-07-15 15:50:00,17.7,17.74,17.69,17.74,100640.0,17.7,17.74,17.69,17.74,100640.0
2015-07-15 15:55:00,17.74,17.74,17.71,17.73,234361.0,17.74,17.74,17.71,17.73,234361.0
2015-07-16 09:30:00,17.87,17.88,17.77,17.8,118086.0,17.87,17.88,17.77,17.8,118086.0
2015-07-16 09:35:00,17.79,17.83,17.79,17.8,64073.0,17.79,17.83,17.79,17.8,64073.0
2015-07-16 09:40:00,17.8,17.88,17.8,17.88,83036.0,17.8,17.88,17.8,17.88,83036.0
2015-07-16 09:45:00,17.88,17.91,17.85,17.91,22629.0,17.88,17.91,17.85,17.91,22629.0
2015-07-16 09:50:00,17.91,17.92,17.87,17.91,109399.0,17.91,17.92,17.87,17.91,109399.0
2015-07-16 09:55:00,17.9,17.91,17.85,17.89,66946.0,17.9,17.91,17.85,17.89,66946.0
2015-07-16 10:00:00,17.89,17.93,17.89,17.9,92659.0,17.89,17.93,17.89,17.9,92659.0
2015-07-16 10:05:00,17.9,17.91,17.86,17.88,100978.0,17.9,17.91,17.86,17.88,100978.0
2015-07-16 10:10:00,17.88,17.89,17.81,17.81,33790.0,17.88,17.89,17.81,17.81,33790.0
2015-07-16 10:15:00,17.82,17.86,17.81,17.85,32429.0,17.82,17.86,17.81,17.85,32429.0
2015-07-16 10:20:00,17.85,17.9,17.84,17.88,75939.0,17.85,17.9,17.84,17.88,75939.0
2015-07-16 10:25:00,17.87,17.87,17.83,17.85,119817.0,17.87,17.87,17.83,17.85,119817.0
2015-07-16 10:30:00,17.85,17.88,17.85,17.86,160485.0,17.85,17.88,17.85,17.86,160485.0
2015-07-16 10:35:00,17.86,17.88,17.85,17.88,16721.0,17.86,17.88,17.85,17.88,16721.0
2015-07-16 10:40:00,17.88,17.89,17.87,17.89,9311.0,17.88,17.89,17.87,17.89,9311.0
2015-07-16 10:45:00,17.89,17.9,17.89,17.9,9918.0,17.89,17.9,17.89,17.9,9918.0
2015-07-16 10:50:00,17.9,17.91,17.89,17.9,21585.0,17.9,17.91,17.89,17.9,21585.0
2015-07-16 10:55:00,17.9,17.9,17.89,17.9,8418.0,17.9,17.9,17.89,17.9,8418.0
2015-07-16 11:00:00,17.89,17.9,17.87,17.88,29446.0,17.89,17.9,17.87,17.88,29446.0
2015-07-16 11:05:00,17.87,17.87,17.85,17.85,9949.0,17.87,17.87,17.85,17.85,9949.0
2015-07-16 11:10:00,17.86,17.86,17.85,17.85,12731.0,17.86,17.86,17.85,17.85,12731.0
2015-07-16 11:15:00,17.85,17.88,17.85,17.88,59139.0,17.85,17.88,17.85,17.88,59139.0
2015-07-16 11:20:00,17.88,17.9,17.87,17.89,31155.0,17.88,17.9,17.87,17.89,31155.0
2015-07-16 11:25:00,17.89,17.9,17.88,17.89,24921.0,17.89,17.9,17.88,17.89,24921.0
2015-07-16 11:30:00,17.89,17.89,17.88,17.89,15144.0,17.89,17.89,17.88,17.89,15144.0
2015-07-16 11:35:00,17.89,17.89,17.87,17.88,14006.0,17.89,17.89,17.87,17.88,14006.0
2015-07-16 11:40:00,17.89,17.9,17.88,17.88,18650.0,17.89,17.9,17.88,17.88,18650.0
2015-07-16 11:45:00,17.89,17.89,17.88,17.88,11050.0,17.89,17.89,17.88,17.88,11050.0
2015-07-16 11:50:00,17.89,17.89,17.88,17.89,5100.0,17.89,17.89,17.88,17.89,5100.0
2015-07-16 11:55:00,17.89,17.89,17.88,17.89,13491.0,17.89,17.89,17.88,17.89,13491.0
2015-07-16 12:00:00,17.88,17.89,17.86,17.88,35615.0,17.88,17.89,17.86,17.88,35615.0
2015-07-16 12:05:00,17.88,17.88,17.87,17.88,22934.0,17.88,17.88,17.87,17.88,22934.0
2015-07-16 12:10:00,17.88,17.89,17.87,17.88,22443.0,17.88,17.89,17.87,17.88,22443.0
2015-07-16 12:15:00,17.88,17.89,17.87,17.89,15477.0,17.88,17.89,17.87,17.89,15477.0
2015-07-16 12:20:00,17.89,17.9,17.88,17.88,18267.0,17.89,17.9,17.88,17.88,18267.0
2015-07-16 12:25:00,17.88,17.9,17.87,17.89,16472.0,17.88,17.9,17.87,17.89,16472.0
2015-07-16 12:30:00,17.9,17.91,17.89,17.91,22213.0,17.9,17.91,17.89,17.91,22213.0
2015-07-16 12:35:00,17.9,17.91,17.89,17.91,24260.0,17.9,17.91,17.89,17.91,24260.0
2015-07-16 12:40:00,17.9,17.91,17.89,17.91,9723.0,17.9,17.91,17.89,17.91,9723.0
2015-07-16 12:45:00,17.9,17.91,17.9,17.91,6650.0,17.9,17.91,17.9,17.91,6650.0
2015-07-16 12:50:00,17.91,17.91,17.89,17.89,17429.0,17.91,17.91,17.89,17.89,17429.0
2015-07-16 12:55:00,17.89,17.91,17.89,17.9,26131.0,17.89,17.91,17.89,17.9,26131.0
2015-07-16 13:00:00,17.89,17.91,17.89,17.91,16925.0,17.89,17.91,17.89,17.91,16925.0
2015-07-16 13:05:00,17.9,17.91,17.9,17.91,5690.0,17.9,17.91,17.9,17.91,5690.0
2015-07-16 13:10:00,17.9,17.91,17.9,17.91,4635.0,17.9,17.91,17.9,17.91,4635.0
2015-07-16 13:15:00,17.91,17.91,17.89,17.89,24147.0,17.91,17.91,17.89,17.89,24147.0
2015-07-16 13:20:00,17.89,17.92,17.89,17.91,32113.0,17.89,17.92,17.89,17.91,32113.0
2015-07-16 13:25:00,17.91,17.92,17.91,17.92,7441.0,17.91,17.92,17.91,17.92,7441.0
2015-07-16 13:30:00,17.91,17.92,17.9,17.91,15843.0,17.91,17.92,17.9,17.91,15843.0
2015-07-16 13:35:00,17.9,17.92,17.9,17.91,126216.0,17.9,17.92,17.9,17.91,126216.0
2015-07-16 13:40:00,17.91,17.92,17.91,17.92,7416.0,17.91,17.92,17.91,17.92,7416.0
2015-07-16 13:45:00,17.91,17.92,17.91,17.91,48261.0,17.91,17.92,17.91,17.91,48261.0
2015-07-16 13:50:00,17.91,17.92,17.9,17.91,45243.0,17.91,17.92,17.9,17.91,45243.0
2015-07-16 13:55:00,17.91,17.91,17.89,17.9,36977.0,17.91,17.91,17.89,17.9,36977.0
2015-07-16 14:00:00,17.89,17.91,17.89,17.9,66724.0,17.89,17.91,17.89,17.9,66724.0
2015-07-16 14:05:00,17.89,17.91,17.89,17.9,32834.0,17.89,17.91,17.89,17.9,32834.0
2015-07-16 14:10:00,17.9,17.9,17.89,17.9,24501.0,17.9,17.9,17.89,17.9,24501.0
2015-07-16 14:15:00,17.9,17.91,17.89,17.89,57272.0,17.9,17.91,17.89,17.89,57272.0
2015-07-16 14:20:00,17.89,17.91,17.89,17.91,82197.0,17.89,17.91,17.89,17.91,82197.0
2015-07-16 14:25:00,17.91,17.92,17.89,17.89,303699.0,17.91,17.92,17.89,17.89,303699.0
2015-07-16 14:30:00,17.89,17.92,17.89,17.91,214580.0,17.89,17.92,17.89,17.91,214580.0
2015-07-16 14:35:00,17.91,17.93,17.91,17.93,89267.0,17.91,17.93,17.91,17.93,89267.0
2015-07-16 14:40:00,17.93,17.95,17.92,17.95,26734.0,17.93,17.95,17.92,17.95,26734.0
2015-07-16 14:45:00,17.95,17.95,17.91,17.91,65498.0,17.95,17.95,17.91,17.91,65498.0
2015-07-16 14:50:00,17.91,17.94,17.9,17.94,88270.0,17.91,17.94,17.9,17.94,88270.0
2015-07-16 14:55:00,17.94,17.94,17.93,17.94,13003.0,17.94,17.94,17.93,17.94,13003.0
2015-07-16 15:00:00,17.94,17.94,17.92,17.92,21850.0,17.94,17.94,17.92,17.92,21850.0
2015-07-16 15:05:00,17.92,17.93,17.92,17.92,22300.0,17.92,17.93,17.92,17.92,22300.0
2015-07-16 15:10:00,17.93,17.94,17.92,17.94,25030.0,17.93,17.94,17.92,17.94,25030.0
2015-07-16 15:15:00,17.94,17.94,17.92,17.94,56476.0,17.94,17.94,17.92,17.94,56476.0
2015-07-16 15:20:00,17.94,17.94,17.93,17.93,17026.0,17.94,17.94,17.93,17.93,17026.0
2015-07-16 15:25:00,17.94,17.94,17.93,17.94,16800.0,17.94,17.94,17.93,17.94,16800.0
2015-07-16 15:30:00,17.94,17.95,17.93,17.95,54866.0,17.94,17.95,17.93,17.95,54866.0
2015-07-16 15:35:00,17.94,17.95,17.94,17.95,26276.0,17.94,17.95,17.94,17.95,26276.0
2015-07-16 15:40:00,17.95,17.95,17.91,17.92,202993.0,17.95,17.95,17.91,17.92,202993.0
2015-07-16 15:45:00,17.93,17.94,17.92,17.94,47157.0,17.93,17.94,17.92,17.94,47157.0
2015-07-16 15:50:00,17.94,17.94,17.93,17.94,49236.0,17.94,17.94,17.93,17.94,49236.0
2015-07-16 15:55:00,17.94,17.95,17.93,17.94,202597.0,17.94,17.95,17.93,17.94,202597.0
2015-07-17 09:30:00,17.92,17.92,17.84,17.86,286240.0,17.92,17.92,17.84,17.86,286240.0
2015-07-17 09:35:00,17.86,17.88,17.85,17.88,37946.0,17.86,17.88,17.85,17.88,37946.0
2015-07-17 09:40:00,17.88,17.91,17.87,17.89,39353.0,17.88,17.91,17.87,17.89,39353.0
2015-07-17 09:45:00,17.9,17.91,17.89,17.91,124753.0,17.9,17.91,17.89,17.91,124753.0
2015-07-17 09:50:00,17.91,17.94,17.9,17.92,83964.0,17.91,17.94,17.9,17.92,83964.0
2015-07-17 09:55:00,17.93,17.93,17.89,17.91,38705.0,17.93,17.93,17.89,17.91,38705.0
2015-07-17 10:00:00,17.93,17.96,17.91,17.95,290229.0,17.93,17.96,17.91,17.95,290229.0
2015-07-17 10:05:00,17.95,17.95,17.92,17.94,107362.0,17.95,17.95,17.92,17.94,107362.0
2015-07-17 10:10:00,17.94,17.95,17.89,17.91,93560.0,17.94,17.95,17.89,17.91,93560.0
2015-07-17 10:15:00,17.91,17.97,17.9,17.96,150411.0,17.91,17.97,17.9,17.96,150411.0
2015-07-17 10:20:00,17.96,17.97,17.96,17.97,112500.0,17.96,17.97,17.96,17.97,112500.0
2015-07-17 10:25:00,17.97,17.98,17.96,17.98,25845.0,17.97,17.98,17.96,17.98,25845.0
2015-07-17 10:30:00,17.98,17.98,17.97,17.97,26889.0,17.98,17.98,17.97,17.97,26889.0
2015-07-17 10:35:00,17.98,17.98,17.96,17.97,39293.0,17.98,17.98,17.96,17.97,39293.0
2015-07-17 10:40:00,17.96,17.99,17.96,17.97,66572.0,17.96,17.99,17.96,17.97,66572.0
2015-07-17 10:45:00,17.97,17.98,17.96,17.96,30566.0,17.97,17.98,17.96,17.96,30566.0
2015-07-17 10:50:00,17.96,17.98,17.96,17.98,62278.0,17.96,17.98,17.96,17.98,62278.0
2015-07-17 10:55:00,17.98,17.98,17.97,17.97,10722.0,17.98,17.98,17.97,17.97,10722.0
2015-07-17 11:00:00,17.97,17.98,17.95,17.95,72952.0,17.97,17.98,17.95,17.95,72952.0
2015-07-17 11:05:00,17.95,17.96,17.93,17.93,59960.0,17.95,17.96,17.93,17.93,59960.0
2015-07-17 11:10:00,17.93,17.94,17.92,17.93,34623.0,17.93,17.94,17.92,17.93,34623.0
2015-07-17 11:15:00,17.93,17.93,17.91,17.91,62015.0,17.93,17.93,17.91,17.91,62015.0
2015-07-17 11:20:00,17.91,17.93,17.9,17.91,86372.0,17.91,17.93,17.9,17.91,86372.0
2015-07-17 11:25:00,17.9,17.91,17.86,17.87,133646.0,17.9,17.91,17.86,17.87,133646.0
2015-07-17 11:30:00,17.87,17.89,17.86,17.89,103333.0,17.87,17.89,17.86,17.89,103333.0
2015-07-17 11:35:00,17.89,17.89,17.88,17.89,62140.0,17.89,17.89,17.88,17.89,62140.0
2015-07-17 11:40:00,17.89,17.89,17.86,17.86,40844.0,17.89,17.89,17.86,17.86,40844.0
2015-07-17 11:45:00,17.86,17.87,17.85,17.86,18883.0,17.86,17.87,17.85,17.86,18883.0
2015-07-17 11:50:00,17.86,17.87,17.84,17.85,59813.0,17.86,17.87,17.84,17.85,59813.0
2015-07-17 11:55:00,17.85,17.86,17.84,17.84,45730.0,17.85,17.86,17.84,17.84,45730.0
2015-07-17 12:00:00,17.84,17.85,17.83,17.83,16249.0,17.84,17.85,17.83,17.83,16249.0
2015-07-17 12:05:00,17.84,17.85,17.82,17.82,44768.0,17.84,17.85,17.82,17.82,44768.0
2015-07-17 12:10:00,17.82,17.84,17.82,17.83,20026.0,17.82,17.84,17.82,17.83,20026.0
2015-07-17 12:15:00,17.84,17.84,17.83,17.84,17900.0,17.84,17.84,17.83,17.84,17900.0
2015-07-17 12:20:00,17.83,17.84,17.81,17.83,68675.0,17.83,17.84,17.81,17.83,68675.0
2015-07-17 12:25:00,17.84,17.86,17.83,17.86,34127.0,17.84,17.86,17.83,17.86,34127.0
2015-07-17 12:30:00,17.86,17.86,17.84,17.84,35136.0,17.86,17.86,17.84,17.84,35136.0
2015-07-17 12:35:00,17.85,17.85,17.84,17.84,15959.0,17.85,17.85,17.84,17.84,15959.0
2015-07-17 12:40:00,17.85,17.85,17.84,17.85,8139.0,17.85,17.85,17.84,17.85,8139.0
2015-07-17 12:45:00,17.85,17.86,17.84,17.85,26510.0,17.85,17.86,17.84,17.85,26510.0
2015-07-17 12:50:00,17.86,17.87,17.85,17.86,54251.0,17.86,17.87,17.85,17.86,54251.0
2015-07-17 12:55:00,17.86,17.86,17.83,17.86,129899.0,17.86,17.86,17.83,17.86,129899.0
2015-07-17 13:00:00,17.86,17.88,17.84,17.87,149509.0,17.86,17.88,17.84,17.87,149509.0
2015-07-17 13:05:00,17.88,17.89,17.86,17.88,31954.0,17.88,17.89,17.86,17.88,31954.0
2015-07-17 13:10:00,17.88,17.88,17.86,17.87,14939.0,17.88,17.88,17.86,17.87,14939.0
2015-07-17 13:15:00,17.86,17.88,17.86,17.88,28266.0,17.86,17.88,17.86,17.88,28266.0
2015-07-17 13:20:00,17.86,17.87,17.86,17.87,13200.0,17.86,17.87,17.86,17.87,13200.0
2015-07-17 13:25:00,17.87,17.87,17.85,17.86,51896.0,17.87,17.87,17.85,17.86,51896.0
2015-07-17 13:30:00,17.86,17.88,17.85,17.88,38300.0,17.86,17.88,17.85,17.88,38300.0
2015-07-17 13:35:00,17.88,17.89,17.87,17.87,24063.0,17.88,17.89,17.87,17.87,24063.0
2015-07-17 13:40:00,17.88,17.88,17.87,17.87,12810.0,17.88,17.88,17.87,17.87,12810.0
2015-07-17 13:45:00,17.88,17.88,17.86,17.88,99097.0,17.88,17.88,17.86,17.88,99097.0
2015-07-17 13:50:00,17.88,17.88,17.87,17.88,21517.0,17.88,17.88,17.87,17.88,21517.0
2015-07-17 13:55:00,17.88,17.88,17.87,17.88,12962.0,17.88,17.88,17.87,17.88,12962.0
2015-07-17 14:00:00,17.87,17.88,17.87,17.88,9960.0,17.87,17.88,17.87,17.88,9960.0
2015-07-17 14:05:00,17.88,17.88,17.87,17.88,42027.0,17.88,17.88,17.87,17.88,42027.0
2015-07-17 14:10:00,17.88,17.88,17.87,17.88,23032.0,17.88,17.88,17.87,17.88,23032.0
2015-07-17 14:15:00,17.88,17.9,17.87,17.9,67120.0,17.88,17.9,17.87,17.9,67120.0
2015-07-17 14:20:00,17.9,17.92,17.89,17.92,29689.0,17.9,17.92,17.89,17.92,29689.0
2015-07-17 14:25:00,17.92,17.93,17.91,17.93,17849.0,17.92,17.93,17.91,17.93,17849.0
2015-07-17 14:30:00,17.92,17.93,17.91,17.92,62248.0,17.92,17.93,17.91,17.92,62248.0
2015-07-17 14:35:00,17.91,17.93,17.91,17.93,28618.0,17.91,17.93,17.91,17.93,28618.0
2015-07-17 14:40:00,17.93,17.93,17.89,17.9,68591.0,17.93,17.93,17.89,17.9,68591.0
2015-07-17 14:45:00,17.9,17.93,17.9,17.92,41116.0,17.9,17.93,17.9,17.92,41116.0
2015-07-17 14:50:00,17.92,17.93,17.91,17.92,26190.0,17.92,17.93,17.91,17.92,26190.0
2015-07-17 14:55:00,17.92,17.93,17.9,17.91,33175.0,17.92,17.93,17.9,17.91,33175.0
2015-07-17 15:00:00,17.91,17.93,17.9,17.9,62711.0,17.91,17.93,17.9,17.9,62711.0
2015-07-17 15:05:00,17.9,17.91,17.9,17.91,20548.0,17.9,17.91,17.9,17.91,20548.0
2015-07-17 15:10:00,17.91,17.93,17.9,17.93,58217.0,17.91,17.93,17.9,17.93,58217.0
2015-07-17 15:15:00,17.93,17.94,17.92,17.94,25500.0,17.93,17.94,17.92,17.94,25500.0
2015-07-17 15:20:00,17.94,17.95,17.93,17.95,36890.0,17.94,17.95,17.93,17.95,36890.0
2015-07-17 15:25:00,17.95,17.96,17.94,17.96,55866.0,17.95,17.96,17.94,17.96,55866.0
2015-07-17 15:30:00,17.96,17.97,17.95,17.96,78200.0,17.96,17.97,17.95,17.96,78200.0
2015-07-17 15:35:00,17.96,17.97,17.95,17.96,55828.0,17.96,17.97,17.95,17.96,55828.0
2015-07-17 15:40:00,17.97,17.97,17.93,17.93,137473.0,17.97,17.97,17.93,17.93,137473.0
2015-07-17 15:45:00,17.94,17.98,17.93,17.98,146865.0,17.94,17.98,17.93,17.98,146865.0
2015-07-17 15:50:00,17.98,17.98,17.94,17.95,220570.0,17.98,17.98,17.94,17.95,220570.0
2015-07-17 15:55:00,17.94,17.96,17.92,17.94,522556.0,17.94,17.96,17.92,17.94,522556.0
2015-07-20 09:30:00,17.92,17.95,17.91,17.94,106998.0,17.92,17.95,17.91,17.94,106998.0
2015-07-20 09:35:00,17.94,17.94,17.9,17.93,69843.0,17.94,17.94,17.9,17.93,69843.0
2015-07-20 09:40:00,17.94,17.94,17.89,17.93,116047.0,17.94,17.94,17.89,17.93,116047.0
2015-07-20 09:45:00,17.92,17.93,17.9,17.91,107303.0,17.92,17.93,17.9,17.91,107303.0
2015-07-20 09:50:00,17.91,17.93,17.9,17.92,35863.0,17.91,17.93,17.9,17.92,35863.0
2015-07-20 09:55:00,17.92,17.93,17.9,17.91,73202.0,17.92,17.93,17.9,17.91,73202.0
2015-07-20 10:00:00,17.91,17.91,17.87,17.88,44992.0,17.91,17.91,17.87,17.88,44992.0
2015-07-20 10:05:00,17.87,17.88,17.85,17.86,63231.0,17.87,17.88,17.85,17.86,63231.0
2015-07-20 10:10:00,17.86,17.88,17.84,17.87,37005.0,17.86,17.88,17.84,17.87,37005.0
2015-07-20 10:15:00,17.87,17.89,17.86,17.87,38399.0,17.87,17.89,17.86,17.87,38399.0
2015-07-20 10:20:00,17.86,17.87,17.84,17.86,26854.0,17.86,17.87,17.84,17.86,26854.0
2015-07-20 10:25:00,17.86,17.87,17.84,17.86,77736.0,17.86,17.87,17.84,17.86,77736.0
2015-07-20 10:30:00,17.86,17.89,17.84,17.89,92027.0,17.86,17.89,17.84,17.89,92027.0
2015-07-20 10:35:00,17.89,17.91,17.87,17.9,58247.0,17.89,17.91,17.87,17.9,58247.0
2015-07-20 10:40:00,17.9,17.9,17.86,17.89,173705.0,17.9,17.9,17.86,17.89,173705.0
2015-07-20 10:45:00,17.89,17.91,17.88,17.9,104064.0,17.89,17.91,17.88,17.9,104064.0
2015-07-20 10:50:00,17.89,17.9,17.85,17.87,34639.0,17.89,17.9,17.85,17.87,34639.0
2015-07-20 10:55:00,17.86,17.88,17.86,17.88,17848.0,17.86,17.88,17.86,17.88,17848.0
2015-07-20 11:00:00,17.87,17.89,17.87,17.87,15470.0,17.87,17.89,17.87,17.87,15470.0
2015-07-20 11:05:00,17.88,17.9,17.87,17.89,17854.0,17.88,17.9,17.87,17.89,17854.0
2015-07-20 11:10:00,17.88,17.89,17.87,17.89,122869.0,17.88,17.89,17.87,17.89,122869.0
2015-07-20 11:15:00,17.89,17.9,17.87,17.88,38925.0,17.89,17.9,17.87,17.88,38925.0
2015-07-20 11:20:00,17.88,17.88,17.86,17.86,6431.0,17.88,17.88,17.86,17.86,6431.0
2015-07-20 11:25:00,17.87,17.88,17.85,17.86,34266.0,17.87,17.88,17.85,17.86,34266.0
2015-07-20 11:30:00,17.86,17.87,17.86,17.86,13952.0,17.86,17.87,17.86,17.86,13952.0
2015-07-20 11:35:00,17.86,17.88,17.86,17.88,20622.0,17.86,17.88,17.86,17.88,20622.0
2015-07-20 11:40:00,17.88,17.89,17.88,17.89,23968.0,17.88,17.89,17.88,17.89,23968.0
2015-07-20 11:45:00,17.89,17.91,17.88,17.91,38280.0,17.89,17.91,17.88,17.91,38280.0
2015-07-20 11:50:00,17.91,17.92,17.9,17.91,19683.0,17.91,17.92,17.9,17.91,19683.0
2015-07-20 11:55:00,17.91,17.93,17.91,17.93,16746.0,17.91,17.93,17.91,17.93,16746.0
2015-07-20 12:00:00,17.93,17.93,17.92,17.93,9695.0,17.93,17.93,17.92,17.93,9695.0
2015-07-20 12:05:00,17.93,17.93,17.9,17.91,22907.0,17.93,17.93,17.9,17.91,22907.0
2015-07-20 12:10:00,17.91,17.92,17.9,17.92,31877.0,17.91,17.92,17.9,17.92,31877.0
2015-07-20 12:15:00,17.92,17.92,17.91,17.92,9392.0,17.92,17.92,17.91,17.92,9392.0
2015-07-20 12:20:00,17.92,17.92,17.9,17.91,15403.0,17.92,17.92,17.9,17.91,15403.0
2015-07-20 12:25:00,17.91,17.91,17.9,17.91,3100.0,17.91,17.91,17.9,17.91,3100.0
2015-07-20 12:30:00,17.91,17.92,17.9,17.92,15462.0,17.91,17.92,17.9,17.92,15462.0
2015-07-20 12:35:00,17.92,17.92,17.91,17.92,19214.0,17.92,17.92,17.91,17.92,19214.0
2015-07-20 12:40:00,17.92,17.92,17.91,17.92,5250.0,17.92,17.92,17.91,17.92,5250.0
2015-07-20 12:45:00,17.91,17.92,17.91,17.91,17829.0,17.91,17.92,17.91,17.91,17829.0
2015-07-20 12:50:00,17.91,17.94,17.91,17.94,72074.0,17.91,17.94,17.91,17.94,72074.0
2015-07-20 12:55:00,17.94,17.95,17.92,17.95,38773.0,17.94,17.95,17.92,17.95,38773.0
2015-07-20 13:00:00,17.94,17.95,17.94,17.95,8978.0,17.94,17.95,17.94,17.95,8978.0
2015-07-20 13:05:00,17.95,17.97,17.94,17.95,42621.0,17.95,17.97,17.94,17.95,42621.0
2015-07-20 13:10:00,17.95,17.96,17.94,17.96,14888.0,17.95,17.96,17.94,17.96,14888.0
2015-07-20 13:15:00,17.96,17.96,17.93,17.93,92208.0,17.96,17.96,17.93,17.93,92208.0
2015-07-20 13:20:00,17.93,17.94,17.92,17.94,43519.0,17.93,17.94,17.92,17.94,43519.0
2015-07-20 13:25:00,17.93,17.94,17.93,17.94,50352.0,17.93,17.94,17.93,17.94,50352.0
2015-07-20 13:30:00,17.94,17.94,17.93,17.94,48232.0,17.94,17.94,17.93,17.94,48232.0
2015-07-20 13:35:00,17.94,17.94,17.92,17.94,59621.0,17.94,17.94,17.92,17.94,59621.0
2015-07-20 13:40:00,17.94,17.94,17.93,17.94,22421.0,17.94,17.94,17.93,17.94,22421.0
2015-07-20 13:45:00,17.94,17.94,17.91,17.93,75099.0,17.94,17.94,17.91,17.93,75099.0
2015-07-20 13:50:00,17.94,17.95,17.93,17.95,34626.0,17.94,17.95,17.93,17.95,34626.0
2015-07-20 13:55:00,17.95,17.95,17.94,17.95,17403.0,17.95,17.95,17.94,17.95,17403.0
2015-07-20 14:00:00,17.95,17.95,17.92,17.94,73908.0,17.95,17.95,17.92,17.94,73908.0
2015-07-20 14:05:00,17.94,17.95,17.94,17.95,23623.0,17.94,17.95,17.94,17.95,23623.0
2015-07-20 14:10:00,17.95,17.95,17.92,17.94,41420.0,17.95,17.95,17.92,17.94,41420.0
2015-07-20 14:15:00,17.94,17.95,17.93,17.94,28794.0,17.94,17.95,17.93,17.94,28794.0
2015-07-20 14:20:00,17.94,17.95,17.93,17.95,45341.0,17.94,17.95,17.93,17.95,45341.0
2015-07-20 14:25:00,17.95,17.98,17.95,17.98,52643.0,17.95,17.98,17.95,17.98,52643.0
2015-07-20 14:30:00,17.97,17.98,17.96,17.96,21497.0,17.97,17.98,17.96,17.96,21497.0
2015-07-20 14:35:00,17.96,17.97,17.96,17.96,36252.0,17.96,17.97,17.96,17.96,36252.0
2015-07-20 14:40:00,17.96,17.97,17.96,17.96,32345.0,17.96,17.97,17.96,17.96,32345.0
2015-07-20 14:45:00,17.97,17.97,17.96,17.96,31051.0,17.97,17.97,17.96,17.96,31051.0
2015-07-20 14:50:00,17.97,17.97,17.96,17.96,14340.0,17.97,17.97,17.96,17.96,14340.0
2015-07-20 14:55:00,17.97,17.97,17.95,17.96,27182.0,17.97,17.97,17.95,17.96,27182.0
2015-07-20 15:00:00,17.96,17.96,17.94,17.95,41145.0,17.96,17.96,17.94,17.95,41145.0
2015-07-20 15:05:00,17.95,17.95,17.94,17.95,24647.0,17.95,17.95,17.94,17.95,24647.0
2015-07-20 15:10:00,17.95,17.97,17.94,17.96,39431.0,17.95,17.97,17.94,17.96,39431.0
2015-07-20 15:15:00,17.96,17.97,17.93,17.94,61875.0,17.96,17.97,17.93,17.94,61875.0
2015-07-20 15:20:00,17.94,17.94,17.92,17.93,87479.0,17.94,17.94,17.92,17.93,87479.0
2015-07-20 15:25:00,17.93,17.94,17.92,17.93,23306.0,17.93,17.94,17.92,17.93,23306.0
2015-07-20 15:30:00,17.92,17.93,17.91,17.91,57710.0,17.92,17.93,17.91,17.91,57710.0
2015-07-20 15:35:00,17.91,17.92,17.9,17.9,39283.0,17.91,17.92,17.9,17.9,39283.0
2015-07-20 15:40:00,17.9,17.91,17.87,17.88,113445.0,17.9,17.91,17.87,17.88,113445.0
2015-07-20 15:45:00,17.88,17.89,17.87,17.89,134995.0,17.88,17.89,17.87,17.89,134995.0
2015-07-20 15:50:00,17.89,17.89,17.88,17.89,39235.0,17.89,17.89,17.88,17.89,39235.0
2015-07-20 15:55:00,17.88,17.89,17.88,17.89,189026.0,17.88,17.89,17.88,17.89,189026.0
2015-07-21 09:30:00,17.85,17.89,17.83,17.88,115411.0,17.85,17.89,17.83,17.88,115411.0
2015-07-21 09:35:00,17.87,17.88,17.83,17.85,99988.0,17.87,17.88,17.83,17.85,99988.0
2015-07-21 09:40:00,17.85,17.86,17.82,17.82,79219.0,17.85,17.86,17.82,17.82,79219.0
2015-07-21 09:45:00,17.83,17.87,17.81,17.86,67049.0,17.83,17.87,17.81,17.86,67049.0
2015-07-21 09:50:00,17.87,17.88,17.86,17.87,50146.0,17.87,17.88,17.86,17.87,50146.0
2015-07-21 09:55:00,17.86,17.87,17.86,17.86,14000.0,17.86,17.87,17.86,17.86,14000.0
2015-07-21 10:00:00,17.86,17.88,17.85,17.85,57847.0,17.86,17.88,17.85,17.85,57847.0
2015-07-21 10:05:00,17.86,17.86,17.82,17.82,44429.0,17.86,17.86,17.82,17.82,44429.0
2015-07-21 10:10:00,17.82,17.84,17.81,17.84,44008.0,17.82,17.84,17.81,17.84,44008.0
2015-07-21 10:15:00,17.84,17.84,17.83,17.84,26016.0,17.84,17.84,17.83,17.84,26016.0
2015-07-21 10:20:00,17.84,17.84,17.82,17.82,23344.0,17.84,17.84,17.82,17.82,23344.0
2015-07-21 10:25:00,17.82,17.83,17.8,17.8,27772.0,17.82,17.83,17.8,17.8,27772.0
2015-07-21 10:30:00,17.8,17.81,17.79,17.79,51648.0,17.8,17.81,17.79,17.79,51648.0
2015-07-21 10:35:00,17.79,17.8,17.77,17.77,47102.0,17.79,17.8,17.77,17.77,47102.0
2015-07-21 10:40:00,17.77,17.78,17.76,17.77,79884.0,17.77,17.78,17.76,17.77,79884.0
2015-07-21 10:45:00,17.77,17.77,17.74,17.75,50881.0,17.77,17.77,17.74,17.75,50881.0
2015-07-21 10:50:00,17.75,17.75,17.71,17.71,26443.0,17.75,17.75,17.71,17.71,26443.0
2015-07-21 10:55:00,17.72,17.73,17.71,17.73,42645.0,17.72,17.73,17.71,17.73,42645.0
2015-07-21 11:00:00,17.73,17.73,17.71,17.71,27996.0,17.73,17.73,17.71,17.71,27996.0
2015-07-21 11:05:00,17.71,17.72,17.68,17.68,40836.0,17.71,17.72,17.68,17.68,40836.0
2015-07-21 11:10:00,17.68,17.71,17.68,17.71,60488.0,17.68,17.71,17.68,17.71,60488.0
2015-07-21 11:15:00,17.71,17.71,17.66,17.66,33940.0,17.71,17.71,17.66,17.66,33940.0
2015-07-21 11:20:00,17.66,17.66,17.62,17.62,52840.0,17.66,17.66,17.62,17.62,52840.0
2015-07-21 11:25:00,17.62,17.66,17.62,17.66,135231.0,17.62,17.66,17.62,17.66,135231.0
2015-07-21 11:30:00,17.66,17.67,17.65,17.66,40662.0,17.66,17.67,17.65,17.66,40662.0
2015-07-21 11:35:00,17.66,17.67,17.63,17.64,61805.0,17.66,17.67,17.63,17.64,61805.0
2015-07-21 11:40:00,17.64,17.65,17.64,17.64,12965.0,17.64,17.65,17.64,17.64,12965.0
2015-07-21 11:45:00,17.64,17.67,17.64,17.65,59913.0,17.64,17.67,17.64,17.65,59913.0
2015-07-21 11:50:00,17.65,17.66,17.64,17.64,35838.0,17.65,17.66,17.64,17.64,35838.0
2015-07-21 11:55:00,17.64,17.68,17.64,17.68,89321.0,17.64,17.68,17.64,17.68,89321.0
2015-07-21 12:00:00,17.68,17.7,17.67,17.68,49955.0,17.68,17.7,17.67,17.68,49955.0
2015-07-21 12:05:00,17.67,17.69,17.66,17.67,138346.0,17.67,17.69,17.66,17.67,138346.0
2015-07-21 12:10:00,17.66,17.68,17.65,17.66,75025.0,17.66,17.68,17.65,17.66,75025.0
2015-07-21 12:15:00,17.66,17.67,17.64,17.64,105064.0,17.66,17.67,17.64,17.64,105064.0
2015-07-21 12:20:00,17.64,17.67,17.64,17.67,57025.0,17.64,17.67,17.64,17.67,57025.0
2015-07-21 12:25:00,17.66,17.71,17.66,17.71,98203.0,17.66,17.71,17.66,17.71,98203.0
2015-07-21 12:30:00,17.71,17.73,17.69,17.7,62404.0,17.71,17.73,17.69,17.7,62404.0
2015-07-21 12:35:00,17.7,17.7,17.68,17.69,26602.0,17.7,17.7,17.68,17.69,26602.0
2015-07-21 12:40:00,17.68,17.69,17.68,17.68,5669.0,17.68,17.69,17.68,17.68,5669.0
2015-07-21 12:45:00,17.68,17.69,17.67,17.67,16445.0,17.68,17.69,17.67,17.67,16445.0
2015-07-21 12:50:00,17.67,17.67,17.64,17.65,47945.0,17.67,17.67,17.64,17.65,47945.0
2015-07-21 12:55:00,17.66,17.67,17.65,17.67,21381.0,17.66,17.67,17.65,17.67,21381.0
2015-07-21 13:00:00,17.68,17.68,17.64,17.65,42057.0,17.68,17.68,17.64,17.65,42057.0
2015-07-21 13:05:00,17.65,17.65,17.64,17.64,15605.0,17.65,17.65,17.64,17.64,15605.0
2015-07-21 13:10:00,17.65,17.65,17.62,17.63,154962.0,17.65,17.65,17.62,17.63,154962.0
2015-07-21 13:15:00,17.64,17.64,17.63,17.64,41502.0,17.64,17.64,17.63,17.64,41502.0
2015-07-21 13:20:00,17.63,17.64,17.63,17.63,10401.0,17.63,17.64,17.63,17.63,10401.0
2015-07-21 13:25:00,17.63,17.65,17.63,17.65,44454.0,17.63,17.65,17.63,17.65,44454.0
2015-07-21 13:30:00,17.65,17.65,17.64,17.65,6220.0,17.65,17.65,17.64,17.65,6220.0
2015-07-21 13:35:00,17.64,17.65,17.63,17.65,84313.0,17.64,17.65,17.63,17.65,84313.0
2015-07-21 13:40:00,17.64,17.65,17.63,17.65,112823.0,17.64,17.65,17.63,17.65,112823.0
2015-07-21 13:45:00,17.65,17.66,17.64,17.66,52131.0,17.65,17.66,17.64,17.66,52131.0
2015-07-21 13:50:00,17.66,17.66,17.64,17.65,45021.0,17.66,17.66,17.64,17.65,45021.0
2015-07-21 13:55:00,17.65,17.65,17.64,17.64,7126.0,17.65,17.65,17.64,17.64,7126.0
2015-07-21 14:00:00,17.64,17.66,17.63,17.66,74671.0,17.64,17.66,17.63,17.66,74671.0
2015-07-21 14:05:00,17.66,17.66,17.65,17.66,10292.0,17.66,17.66,17.65,17.66,10292.0
2015-07-21 14:10:00,17.66,17.67,17.64,17.67,60304.0,17.66,17.67,17.64,17.67,60304.0
2015-07-21 14:15:00,17.66,17.69,17.66,17.68,53211.0,17.66,17.69,17.66,17.68,53211.0
2015-07-21 14:20:00,17.69,17.69,17.66,17.69,117468.0,17.69,17.69,17.66,17.69,117468.0
2015-07-21 14:25:00,17.69,17.71,17.69,17.71,55465.0,17.69,17.71,17.69,17.71,55465.0
2015-07-21 14:30:00,17.71,17.72,17.7,17.71,25245.0,17.71,17.72,17.7,17.71,25245.0
2015-07-21 14:35:00,17.7,17.72,17.7,17.71,68110.0,17.7,17.72,17.7,17.71,68110.0
2015-07-21 14:40:00,17.72,17.72,17.71,17.72,27354.0,17.72,17.72,17.71,17.72,27354.0
2015-07-21 14:45:00,17.72,17.73,17.71,17.72,67111.0,17.72,17.73,17.71,17.72,67111.0
2015-07-21 14:50:00,17.71,17.73,17.71,17.73,106941.0,17.71,17.73,17.71,17.73,106941.0
2015-07-21 14:55:00,17.73,17.74,17.72,17.73,59909.0,17.73,17.74,17.72,17.73,59909.0
2015-07-21 15:00:00,17.74,17.74,17.72,17.72,42474.0,17.74,17.74,17.72,17.72,42474.0
2015-07-21 15:05:00,17.72,17.74,17.72,17.74,67630.0,17.72,17.74,17.72,17.74,67630.0
2015-07-21 15:10:00,17.74,17.74,17.73,17.74,13471.0,17.74,17.74,17.73,17.74,13471.0
2015-07-21 15:15:00,17.73,17.74,17.73,17.73,26371.0,17.73,17.74,17.73,17.73,26371.0
2015-07-21 15:20:00,17.73,17.74,17.73,17.73,31015.0,17.73,17.74,17.73,17.73,31015.0
2015-07-21 15:25:00,17.73,17.74,17.71,17.73,129242.0,17.73,17.74,17.71,17.73,129242.0
2015-07-21 15:30:00,17.73,17.74,17.73,17.73,22348.0,17.73,17.74,17.73,17.73,22348.0
2015-07-21 15:35:00,17.73,17.74,17.72,17.73,68537.0,17.73,17.74,17.72,17.73,68537.0
2015-07-21 15:40:00,17.73,17.75,17.72,17.74,111416.0,17.73,17.75,17.72,17.74,111416.0
2015-07-21 15:45:00,17.75,17.75,17.74,17.75,46349.0,17.75,17.75,17.74,17.75,46349.0
2015-07-21 15:50:00,17.75,17.77,17.74,17.76,238395.0,17.75,17.77,17.74,17.76,238395.0
2015-07-21 15:55:00,17.76,17.76,17.75,17.75,250520.0,17.76,17.76,17.75,17.75,250520.0
2015-07-22 09:30:00,17.78,17.9,17.77,17.85,137085.0,17.78,17.9,17.77,17.85,137085.0
2015-07-22 09:35:00,17.83,17.87,17.82,17.84,110863.0,17.83,17.87,17.82,17.84,110863.0
2015-07-22 09:40:00,17.84,17.95,17.84,17.91,61093.0,17.84,17.95,17.84,17.91,61093.0
2015-07-22 09:45:00,17.91,17.98,17.91,17.98,92695.0,17.91,17.98,17.91,17.98,92695.0
2015-07-22 09:50:00,17.97,18.0,17.96,18.0,75108.0,17.97,18.0,17.96,18.0,75108.0
2015-07-22 09:55:00,18.0,18.11,17.98,18.08,254105.0,18.0,18.11,17.98,18.08,254105.0
2015-07-22 10:00:00,18.09,18.11,18.06,18.09,217397.0,18.09,18.11,18.06,18.09,217397.0
2015-07-22 10:05:00,18.09,18.11,18.06,18.06,276306.0,18.09,18.11,18.06,18.06,276306.0
2015-07-22 10:10:00,18.06,18.08,18.05,18.05,376299.0,18.06,18.08,18.05,18.05,376299.0
2015-07-22 10:15:00,18.05,18.07,18.02,18.03,191364.0,18.05,18.07,18.02,18.03,191364.0
2015-07-22 10:20:00,18.02,18.03,17.98,17.98,142928.0,18.02,18.03,17.98,17.98,142928.0
2015-07-22 10:25:00,17.98,17.99,17.92,17.94,195323.0,17.98,17.99,17.92,17.94,195323.0
2015-07-22 10:30:00,17.93,17.96,17.93,17.95,117277.0,17.93,17.96,17.93,17.95,117277.0
2015-07-22 10:35:00,17.95,17.96,17.89,17.91,155358.0,17.95,17.96,17.89,17.91,155358.0
2015-07-22 10:40:00,17.9,17.95,17.9,17.93,56001.0,17.9,17.95,17.9,17.93,56001.0
2015-07-22 10:45:00,17.92,17.94,17.91,17.93,61099.0,17.92,17.94,17.91,17.93,61099.0
2015-07-22 10:50:00,17.93,17.95,17.93,17.95,51518.0,17.93,17.95,17.93,17.95,51518.0
2015-07-22 10:55:00,17.95,17.95,17.94,17.95,18130.0,17.95,17.95,17.94,17.95,18130.0
2015-07-22 11:00:00,17.95,17.96,17.93,17.96,126891.0,17.95,17.96,17.93,17.96,126891.0
2015-07-22 11:05:00,17.96,17.99,17.95,17.98,57706.0,17.96,17.99,17.95,17.98,57706.0
2015-07-22 11:10:00,17.97,17.98,17.96,17.98,32259.0,17.97,17.98,17.96,17.98,32259.0
2015-07-22 11:15:00,17.98,17.99,17.97,17.98,57247.0,17.98,17.99,17.97,17.98,57247.0
2015-07-22 11:20:00,17.97,17.98,17.93,17.94,70038.0,17.97,17.98,17.93,17.94,70038.0
2015-07-22 11:25:00,17.95,17.96,17.93,17.94,41092.0,17.95,17.96,17.93,17.94,41092.0
2015-07-22 11:30:00,17.94,17.97,17.93,17.96,79649.0,17.94,17.97,17.93,17.96,79649.0
2015-07-22 11:35:00,17.97,17.97,17.95,17.96,105544.0,17.97,17.97,17.95,17.96,105544.0
2015-07-22 11:40:00,17.96,17.97,17.95,17.96,109800.0,17.96,17.97,17.95,17.96,109800.0
2015-07-22 11:45:00,17.96,17.97,17.93,17.93,146152.0,17.96,17.97,17.93,17.93,146152.0
2015-07-22 11:50:00,17.94,17.94,17.93,17.93,87373.0,17.94,17.94,17.93,17.93,87373.0
2015-07-22 11:55:00,17.93,17.94,17.89,17.9,283934.0,17.93,17.94,17.89,17.9,283934.0
2015-07-22 12:00:00,17.9,17.96,17.9,17.96,51049.0,17.9,17.96,17.9,17.96,51049.0
2015-07-22 12:05:00,17.96,17.97,17.95,17.97,25958.0,17.96,17.97,17.95,17.97,25958.0
2015-07-22 12:10:00,17.96,17.97,17.96,17.97,25617.0,17.96,17.97,17.96,17.97,25617.0
2015-07-22 12:15:00,17.96,17.97,17.94,17.95,43969.0,17.96,17.97,17.94,17.95,43969.0
2015-07-22 12:20:00,17.95,17.97,17.94,17.96,57440.0,17.95,17.97,17.94,17.96,57440.0
2015-07-22 12:25:00,17.97,17.97,17.96,17.96,20982.0,17.97,17.97,17.96,17.96,20982.0
2015-07-22 12:30:00,17.96,17.97,17.95,17.96,35351.0,17.96,17.97,17.95,17.96,35351.0
2015-07-22 12:35:00,17.96,17.97,17.95,17.96,90647.0,17.96,17.97,17.95,17.96,90647.0
2015-07-22 12:40:00,17.96,17.97,17.96,17.97,21244.0,17.96,17.97,17.96,17.97,21244.0
2015-07-22 12:45:00,17.97,17.98,17.96,17.98,55544.0,17.97,17.98,17.96,17.98,55544.0
2015-07-22 12:50:00,17.98,17.99,17.96,17.96,61644.0,17.98,17.99,17.96,17.96,61644.0
2015-07-22 12:55:00,17.96,17.97,17.96,17.96,24702.0,17.96,17.97,17.96,17.96,24702.0
2015-07-22 13:00:00,17.96,17.98,17.96,17.98,228668.0,17.96,17.98,17.96,17.98,228668.0
2015-07-22 13:05:00,17.97,17.98,17.97,17.98,30685.0,17.97,17.98,17.97,17.98,30685.0
2015-07-22 13:10:00,17.98,17.98,17.97,17.98,18998.0,17.98,17.98,17.97,17.98,18998.0
2015-07-22 13:15:00,17.98,17.98,17.97,17.98,32457.0,17.98,17.98,17.97,17.98,32457.0
2015-07-22 13:20:00,17.98,17.98,17.97,17.98,59090.0,17.98,17.98,17.97,17.98,59090.0
2015-07-22 13:25:00,17.97,17.98,17.97,17.97,17120.0,17.97,17.98,17.97,17.97,17120.0
2015-07-22 13:30:00,17.97,17.98,17.97,17.97,98274.0,17.97,17.98,17.97,17.97,98274.0
2015-07-22 13:35:00,17.98,17.98,17.97,17.97,14606.0,17.98,17.98,17.97,17.97,14606.0
2015-07-22 13:40:00,17.98,17.98,17.97,17.98,436363.0,17.98,17.98,17.97,17.98,436363.0
2015-07-22 13:45:00,17.98,18.0,17.97,17.99,139303.0,17.98,18.0,17.97,17.99,139303.0
2015-07-22 13:50:00,17.99,18.02,17.99,18.01,81384.0,17.99,18.02,17.99,18.01,81384.0
2015-07-22 13:55:00,18.02,18.02,18.01,18.02,22452.0,18.02,18.02,18.01,18.02,22452.0
2015-07-22 14:00:00,18.02,18.07,18.01,18.06,377045.0,18.02,18.07,18.01,18.06,377045.0
2015-07-22 14:05:00,18.06,18.08,18.05,18.07,149975.0,18.06,18.08,18.05,18.07,149975.0
2015-07-22 14:10:00,18.08,18.08,18.06,18.08,154587.0,18.08,18.08,18.06,18.08,154587.0
2015-07-22 14:15:00,18.08,18.08,18.07,18.08,63444.0,18.08,18.08,18.07,18.08,63444.0
2015-07-22 14:20:00,18.08,18.11,18.07,18.11,95724.0,18.08,18.11,18.07,18.11,95724.0
2015-07-22 14:25:00,18.11,18.11,18.09,18.1,74535.0,18.11,18.11,18.09,18.1,74535.0
2015-07-22 14:30:00,18.1,18.1,18.09,18.1,93272.0,18.1,18.1,18.09,18.1,93272.0
2015-07-22 14:35:00,18.1,18.11,18.09,18.11,67886.0,18.1,18.11,18.09,18.11,67886.0
2015-07-22 14:40:00,18.11,18.11,18.08,18.09,218496.0,18.11,18.11,18.08,18.09,218496.0
2015-07-22 14:45:00,18.09,18.09,18.06,18.06,76285.0,18.09,18.09,18.06,18.06,76285.0
2015-07-22 14:50:00,18.06,18.07,18.04,18.05,77726.0,18.06,18.07,18.04,18.05,77726.0
2015-07-22 14:55:00,18.05,18.07,18.04,18.05,125409.0,18.05,18.07,18.04,18.05,125409.0
2015-07-22 15:00:00,18.05,18.07,18.04,18.05,224451.0,18.05,18.07,18.04,18.05,224451.0
2015-07-22 15:05:00,18.05,18.06,18.04,18.05,127484.0,18.05,18.06,18.04,18.05,127484.0
2015-07-22 15:10:00,18.05,18.06,18.03,18.04,193061.0,18.05,18.06,18.03,18.04,193061.0
2015-07-22 15:15:00,18.03,18.05,18.02,18.05,121444.0,18.03,18.05,18.02,18.05,121444.0
2015-07-22 15:20:00,18.04,18.05,18.02,18.02,148530.0,18.04,18.05,18.02,18.02,148530.0
2015-07-22 15:25:00,18.03,18.03,17.99,17.99,241732.0,18.03,18.03,17.99,17.99,241732.0
2015-07-22 15:30:00,17.99,18.01,17.98,18.01,249619.0,17.99,18.01,17.98,18.01,249619.0
2015-07-22 15:35:00,18.01,18.02,17.99,18.01,149663.0,18.01,18.02,17.99,18.01,149663.0
2015-07-22 15:40:00,18.01,18.02,17.99,18.02,189597.0,18.01,18.02,17.99,18.02,189597.0
2015-07-22 15:45:00,18.02,18.02,18.0,18.0,154910.0,18.02,18.02,18.0,18.0,154910.0
2015-07-22 15:50:00,18.0,18.01,18.0,18.01,117928.0,18.0,18.01,18.0,18.01,117928.0
2015-07-22 15:55:00,18.01,18.04,17.99,18.02,843906.0,18.01,18.04,17.99,18.02,843906.0
2015-07-23 09:30:00,17.78,17.78,17.25,17.27,505104.0,17.78,17.78,17.25,17.27,505104.0
2015-07-23 09:35:00,17.26,17.56,17.25,17.52,521858.0,17.26,17.56,17.25,17.52,521858.0
2015-07-23 09:40:00,17.52,17.67,17.51,17.67,382750.0,17.52,17.67,17.51,17.67,382750.0
2015-07-23 09:45:00,17.66,17.79,17.65,17.78,322713.0,17.66,17.79,17.65,17.78,322713.0
2015-07-23 09:50:00,17.78,17.84,17.77,17.8,220675.0,17.78,17.84,17.77,17.8,220675.0
2015-07-23 09:55:00,17.8,17.86,17.78,17.79,142468.0,17.8,17.86,17.78,17.79,142468.0
2015-07-23 10:00:00,17.79,17.79,17.75,17.75,321805.0,17.79,17.79,17.75,17.75,321805.0
2015-07-23 10:05:00,17.75,17.78,17.74,17.75,126177.0,17.75,17.78,17.74,17.75,126177.0
2015-07-23 10:10:00,17.74,17.77,17.74,17.77,103694.0,17.74,17.77,17.74,17.77,103694.0
2015-07-23 10:15:00,17.77,17.78,17.75,17.76,164883.0,17.77,17.78,17.75,17.76,164883.0
2015-07-23 10:20:00,17.76,17.77,17.72,17.73,113975.0,17.76,17.77,17.72,17.73,113975.0
2015-07-23 10:25:00,17.73,17.73,17.65,17.66,534955.0,17.73,17.73,17.65,17.66,534955.0
2015-07-23 10:30:00,17.65,17.66,17.58,17.6,421611.0,17.65,17.66,17.58,17.6,421611.0
2015-07-23 10:35:00,17.6,17.6,17.58,17.59,319386.0,17.6,17.6,17.58,17.59,319386.0
2015-07-23 10:40:00,17.59,17.6,17.58,17.6,117176.0,17.59,17.6,17.58,17.6,117176.0
2015-07-23 10:45:00,17.6,17.62,17.6,17.61,172628.0,17.6,17.62,17.6,17.61,172628.0
2015-07-23 10:50:00,17.61,17.64,17.6,17.63,189430.0,17.61,17.64,17.6,17.63,189430.0
2015-07-23 10:55:00,17.63,17.64,17.6,17.61,202379.0,17.63,17.64,17.6,17.61,202379.0
2015-07-23 11:00:00,17.61,17.63,17.6,17.61,180401.0,17.61,17.63,17.6,17.61,180401.0
2015-07-23 11:05:00,17.6,17.61,17.51,17.51,289601.0,17.6,17.61,17.51,17.51,289601.0
2015-07-23 11:10:00,17.51,17.55,17.5,17.54,441384.0,17.51,17.55,17.5,17.54,441384.0
2015-07-23 11:15:00,17.54,17.56,17.53,17.53,103902.0,17.54,17.56,17.53,17.53,103902.0
2015-07-23 11:20:00,17.53,17.54,17.5,17.5,75551.0,17.53,17.54,17.5,17.5,75551.0
2015-07-23 11:25:00,17.5,17.52,17.49,17.52,508654.0,17.5,17.52,17.49,17.52,508654.0
2015-07-23 11:30:00,17.52,17.6,17.51,17.6,264676.0,17.52,17.6,17.51,17.6,264676.0
2015-07-23 11:35:00,17.6,17.62,17.59,17.61,468470.0,17.6,17.62,17.59,17.61,468470.0
2015-07-23 11:40:00,17.61,17.62,17.59,17.6,128642.0,17.61,17.62,17.59,17.6,128642.0
2015-07-23 11:45:00,17.6,17.67,17.6,17.66,262023.0,17.6,17.67,17.6,17.66,262023.0
2015-07-23 11:50:00,17.66,17.67,17.62,17.65,257748.0,17.66,17.67,17.62,17.65,257748.0
2015-07-23 11:55:00,17.65,17.68,17.64,17.68,519123.0,17.65,17.68,17.64,17.68,519123.0
2015-07-23 12:00:00,17.67,17.72,17.64,17.64,312980.0,17.67,17.72,17.64,17.64,312980.0
2015-07-23 12:05:00,17.64,17.65,17.59,17.6,252849.0,17.64,17.65,17.59,17.6,252849.0
2015-07-23 12:10:00,17.6,17.62,17.58,17.59,285472.0,17.6,17.62,17.58,17.59,285472.0
2015-07-23 12:15:00,17.59,17.6,17.58,17.58,129977.0,17.59,17.6,17.58,17.58,129977.0
2015-07-23 12:20:00,17.59,17.63,17.58,17.62,76879.0,17.59,17.63,17.58,17.62,76879.0
2015-07-23 12:25:00,17.62,17.62,17.6,17.61,17382.0,17.62,17.62,17.6,17.61,17382.0
2015-07-23 12:30:00,17.6,17.63,17.6,17.61,93270.0,17.6,17.63,17.6,17.61,93270.0
2015-07-23 12:35:00,17.61,17.62,17.6,17.61,26260.0,17.61,17.62,17.6,17.61,26260.0
2015-07-23 12:40:00,17.6,17.61,17.59,17.6,346440.0,17.6,17.61,17.59,17.6,346440.0
2015-07-23 12:45:00,17.6,17.61,17.59,17.61,163596.0,17.6,17.61,17.59,17.61,163596.0
2015-07-23 12:50:00,17.6,17.62,17.59,17.61,122590.0,17.6,17.62,17.59,17.61,122590.0
2015-07-23 12:55:00,17.61,17.61,17.6,17.61,248102.0,17.61,17.61,17.6,17.61,248102.0
2015-07-23 13:00:00,17.61,17.62,17.6,17.62,47536.0,17.61,17.62,17.6,17.62,47536.0
2015-07-23 13:05:00,17.62,17.65,17.61,17.62,138201.0,17.62,17.65,17.61,17.62,138201.0
2015-07-23 13:10:00,17.62,17.64,17.61,17.64,55495.0,17.62,17.64,17.61,17.64,55495.0
2015-07-23 13:15:00,17.64,17.64,17.62,17.63,52722.0,17.64,17.64,17.62,17.63,52722.0
2015-07-23 13:20:00,17.63,17.67,17.62,17.67,54844.0,17.63,17.67,17.62,17.67,54844.0
2015-07-23 13:25:00,17.66,17.71,17.65,17.7,79765.0,17.66,17.71,17.65,17.7,79765.0
2015-07-23 13:30:00,17.7,17.7,17.65,17.65,117623.0,17.7,17.7,17.65,17.65,117623.0
2015-07-23 13:35:00,17.65,17.66,17.64,17.64,47526.0,17.65,17.66,17.64,17.64,47526.0
2015-07-23 13:40:00,17.65,17.66,17.64,17.65,64950.0,17.65,17.66,17.64,17.65,64950.0
2015-07-23 13:45:00,17.65,17.65,17.62,17.63,116864.0,17.65,17.65,17.62,17.63,116864.0
2015-07-23 13:50:00,17.62,17.63,17.6,17.62,275726.0,17.62,17.63,17.6,17.62,275726.0
2015-07-23 13:55:00,17.62,17.62,17.6,17.62,186778.0,17.62,17.62,17.6,17.62,186778.0
2015-07-23 14:00:00,17.62,17.63,17.61,17.63,347242.0,17.62,17.63,17.61,17.63,347242.0
2015-07-23 14:05:00,17.63,17.63,17.61,17.62,183739.0,17.63,17.63,17.61,17.62,183739.0
2015-07-23 14:10:00,17.62,17.63,17.62,17.63,53246.0,17.62,17.63,17.62,17.63,53246.0
2015-07-23 14:15:00,17.63,17.63,17.6,17.63,158940.0,17.63,17.63,17.6,17.63,158940.0
2015-07-23 14:20:00,17.63,17.63,17.61,17.62,50160.0,17.63,17.63,17.61,17.62,50160.0
2015-07-23 14:25:00,17.62,17.62,17.59,17.61,173070.0,17.62,17.62,17.59,17.61,173070.0
2015-07-23 14:30:00,17.61,17.62,17.59,17.61,194211.0,17.61,17.62,17.59,17.61,194211.0
2015-07-23 14:35:00,17.6,17.61,17.6,17.61,51907.0,17.6,17.61,17.6,17.61,51907.0
2015-07-23 14:40:00,17.61,17.61,17.59,17.6,72760.0,17.61,17.61,17.59,17.6,72760.0
2015-07-23 14:45:00,17.6,17.61,17.57,17.57,66703.0,17.6,17.61,17.57,17.57,66703.0
2015-07-23 14:50:00,17.57,17.58,17.52,17.53,131330.0,17.57,17.58,17.52,17.53,131330.0
2015-07-23 14:55:00,17.53,17.55,17.52,17.55,166506.0,17.53,17.55,17.52,17.55,166506.0
2015-07-23 15:00:00,17.55,17.55,17.54,17.55,22352.0,17.55,17.55,17.54,17.55,22352.0
2015-07-23 15:05:00,17.55,17.55,17.49,17.51,387805.0,17.55,17.55,17.49,17.51,387805.0
2015-07-23 15:10:00,17.51,17.55,17.51,17.55,141690.0,17.51,17.55,17.51,17.55,141690.0
2015-07-23 15:15:00,17.55,17.56,17.53,17.55,144860.0,17.55,17.56,17.53,17.55,144860.0
2015-07-23 15:20:00,17.55,17.56,17.53,17.55,165918.0,17.55,17.56,17.53,17.55,165918.0
2015-07-23 15:25:00,17.55,17.59,17.55,17.58,288639.0,17.55,17.59,17.55,17.58,288639.0
2015-07-23 15:30:00,17.58,17.59,17.57,17.58,160436.0,17.58,17.59,17.57,17.58,160436.0
2015-07-23 15:35:00,17.59,17.62,17.58,17.62,231385.0,17.59,17.62,17.58,17.62,231385.0
2015-07-23 15:40:00,17.62,17.64,17.61,17.62,254157.0,17.62,17.64,17.61,17.62,254157.0
2015-07-23 15:45:00,17.61,17.64,17.59,17.61,440113.0,17.61,17.64,17.59,17.61,440113.0
2015-07-23 15:50:00,17.61,17.62,17.6,17.61,312029.0,17.61,17.62,17.6,17.61,312029.0
2015-07-23 15:55:00,17.61,17.63,17.59,17.61,901321.0,17.61,17.63,17.59,17.61,901321.0
2015-07-24 09:30:00,17.47,17.55,17.45,17.53,260490.0,17.47,17.55,17.45,17.53,260490.0
2015-07-24 09:35:00,17.53,17.58,17.51,17.56,280866.0,17.53,17.58,17.51,17.56,280866.0
2015-07-24 09:40:00,17.56,17.61,17.55,17.6,190000.0,17.56,17.61,17.55,17.6,190000.0
2015-07-24 09:45:00,17.6,17.65,17.6,17.64,132149.0,17.6,17.65,17.6,17.64,132149.0
2015-07-24 09:50:00,17.63,17.65,17.59,17.62,134401.0,17.63,17.65,17.59,17.62,134401.0
2015-07-24 09:55:00,17.62,17.63,17.6,17.62,112492.0,17.62,17.63,17.6,17.62,112492.0
2015-07-24 10:00:00,17.62,17.64,17.6,17.63,424845.0,17.62,17.64,17.6,17.63,424845.0
2015-07-24 10:05:00,17.63,17.68,17.63,17.67,201088.0,17.63,17.68,17.63,17.67,201088.0
2015-07-24 10:10:00,17.67,17.68,17.64,17.65,95445.0,17.67,17.68,17.64,17.65,95445.0
2015-07-24 10:15:00,17.65,17.71,17.64,17.71,257351.0,17.65,17.71,17.64,17.71,257351.0
2015-07-24 10:20:00,17.71,17.72,17.67,17.69,273894.0,17.71,17.72,17.67,17.69,273894.0
2015-07-24 10:25:00,17.69,17.69,17.66,17.66,110172.0,17.69,17.69,17.66,17.66,110172.0
2015-07-24 10:30:00,17.66,17.67,17.62,17.63,94028.0,17.66,17.67,17.62,17.63,94028.0
2015-07-24 10:35:00,17.63,17.63,17.61,17.62,34039.0,17.63,17.63,17.61,17.62,34039.0
2015-07-24 10:40:00,17.63,17.63,17.61,17.63,26194.0,17.63,17.63,17.61,17.63,26194.0
2015-07-24 10:45:00,17.63,17.64,17.61,17.63,70185.0,17.63,17.64,17.61,17.63,70185.0
2015-07-24 10:50:00,17.63,17.63,17.61,17.62,24625.0,17.63,17.63,17.61,17.62,24625.0
2015-07-24 10:55:00,17.61,17.61,17.56,17.57,69732.0,17.61,17.61,17.56,17.57,69732.0
2015-07-24 11:00:00,17.58,17.59,17.58,17.58,55982.0,17.58,17.59,17.58,17.58,55982.0
2015-07-24 11:05:00,17.59,17.61,17.58,17.59,93301.0,17.59,17.61,17.58,17.59,93301.0
2015-07-24 11:10:00,17.6,17.6,17.58,17.58,18367.0,17.6,17.6,17.58,17.58,18367.0
2015-07-24 11:15:00,17.59,17.59,17.58,17.59,46906.0,17.59,17.59,17.58,17.59,46906.0
2015-07-24 11:20:00,17.59,17.6,17.57,17.58,109571.0,17.59,17.6,17.57,17.58,109571.0
2015-07-24 11:25:00,17.58,17.58,17.57,17.57,15792.0,17.58,17.58,17.57,17.57,15792.0
2015-07-24 11:30:00,17.57,17.58,17.53,17.53,91477.0,17.57,17.58,17.53,17.53,91477.0
2015-07-24 11:35:00,17.53,17.55,17.52,17.55,96984.0,17.53,17.55,17.52,17.55,96984.0
2015-07-24 11:40:00,17.55,17.55,17.52,17.52,48171.0,17.55,17.55,17.52,17.52,48171.0
2015-07-24 11:45:00,17.53,17.53,17.5,17.5,23426.0,17.53,17.53,17.5,17.5,23426.0
2015-07-24 11:50:00,17.51,17.51,17.49,17.51,91172.0,17.51,17.51,17.49,17.51,91172.0
2015-07-24 11:55:00,17.51,17.52,17.5,17.52,120083.0,17.51,17.52,17.5,17.52,120083.0
2015-07-24 12:00:00,17.52,17.52,17.5,17.51,62760.0,17.52,17.52,17.5,17.51,62760.0
2015-07-24 12:05:00,17.5,17.51,17.5,17.51,19050.0,17.5,17.51,17.5,17.51,19050.0
2015-07-24 12:10:00,17.51,17.53,17.51,17.53,35327.0,17.51,17.53,17.51,17.53,35327.0
2015-07-24 12:15:00,17.52,17.55,17.52,17.55,205499.0,17.52,17.55,17.52,17.55,205499.0
2015-07-24 12:20:00,17.55,17.56,17.54,17.56,125462.0,17.55,17.56,17.54,17.56,125462.0
2015-07-24 12:25:00,17.56,17.56,17.54,17.56,75057.0,17.56,17.56,17.54,17.56,75057.0
2015-07-24 12:30:00,17.56,17.58,17.56,17.58,17011.0,17.56,17.58,17.56,17.58,17011.0
2015-07-24 12:35:00,17.58,17.58,17.54,17.54,64852.0,17.58,17.58,17.54,17.54,64852.0
2015-07-24 12:40:00,17.55,17.55,17.52,17.54,29629.0,17.55,17.55,17.52,17.54,29629.0
2015-07-24 12:45:00,17.53,17.53,17.5,17.51,61394.0,17.53,17.53,17.5,17.51,61394.0
2015-07-24 12:50:00,17.52,17.52,17.51,17.51,18321.0,17.52,17.52,17.51,17.51,18321.0
2015-07-24 12:55:00,17.51,17.51,17.49,17.51,51859.0,17.51,17.51,17.49,17.51,51859.0
2015-07-24 13:00:00,17.51,17.52,17.51,17.52,20055.0,17.51,17.52,17.51,17.52,20055.0
2015-07-24 13:05:00,17.52,17.52,17.5,17.5,21393.0,17.52,17.52,17.5,17.5,21393.0
2015-07-24 13:10:00,17.5,17.51,17.49,17.5,54936.0,17.5,17.51,17.49,17.5,54936.0
2015-07-24 13:15:00,17.5,17.52,17.49,17.52,28981.0,17.5,17.52,17.49,17.52,28981.0
2015-07-24 13:20:00,17.52,17.52,17.51,17.52,8431.0,17.52,17.52,17.51,17.52,8431.0
2015-07-24 13:25:00,17.52,17.52,17.49,17.5,53395.0,17.52,17.52,17.49,17.5,53395.0
2015-07-24 13:30:00,17.5,17.52,17.49,17.51,93274.0,17.5,17.52,17.49,17.51,93274.0
2015-07-24 13:35:00,17.51,17.51,17.48,17.48,42733.0,17.51,17.51,17.48,17.48,42733.0
2015-07-24 13:40:00,17.49,17.5,17.48,17.48,49017.0,17.49,17.5,17.48,17.48,49017.0
2015-07-24 13:45:00,17.48,17.5,17.47,17.49,109635.0,17.48,17.5,17.47,17.49,109635.0
2015-07-24 13:50:00,17.5,17.51,17.49,17.5,33894.0,17.5,17.51,17.49,17.5,33894.0
2015-07-24 13:55:00,17.51,17.52,17.49,17.5,131997.0,17.51,17.52,17.49,17.5,131997.0
2015-07-24 14:00:00,17.49,17.51,17.49,17.49,96614.0,17.49,17.51,17.49,17.49,96614.0
2015-07-24 14:05:00,17.48,17.49,17.46,17.46,26326.0,17.48,17.49,17.46,17.46,26326.0
2015-07-24 14:10:00,17.47,17.48,17.45,17.46,52546.0,17.47,17.48,17.45,17.46,52546.0
2015-07-24 14:15:00,17.46,17.46,17.41,17.42,82599.0,17.46,17.46,17.41,17.42,82599.0
2015-07-24 14:20:00,17.41,17.42,17.39,17.4,74641.0,17.41,17.42,17.39,17.4,74641.0
2015-07-24 14:25:00,17.41,17.43,17.41,17.43,35803.0,17.41,17.43,17.41,17.43,35803.0
2015-07-24 14:30:00,17.43,17.43,17.41,17.41,82363.0,17.43,17.43,17.41,17.41,82363.0
2015-07-24 14:35:00,17.41,17.43,17.4,17.41,71731.0,17.41,17.43,17.4,17.41,71731.0
2015-07-24 14:40:00,17.41,17.41,17.4,17.41,13504.0,17.41,17.41,17.4,17.41,13504.0
2015-07-24 14:45:00,17.41,17.41,17.39,17.39,48271.0,17.41,17.41,17.39,17.39,48271.0
2015-07-24 14:50:00,17.39,17.4,17.36,17.38,94490.0,17.39,17.4,17.36,17.38,94490.0
2015-07-24 14:55:00,17.38,17.39,17.38,17.39,32838.0,17.38,17.39,17.38,17.39,32838.0
2015-07-24 15:00:00,17.39,17.39,17.36,17.38,74392.0,17.39,17.39,17.36,17.38,74392.0
2015-07-24 15:05:00,17.38,17.42,17.38,17.42,232808.0,17.38,17.42,17.38,17.42,232808.0
2015-07-24 15:10:00,17.42,17.42,17.41,17.42,10810.0,17.42,17.42,17.41,17.42,10810.0
2015-07-24 15:15:00,17.41,17.42,17.39,17.41,77763.0,17.41,17.42,17.39,17.41,77763.0
2015-07-24 15:20:00,17.41,17.41,17.37,17.38,49922.0,17.41,17.41,17.37,17.38,49922.0
2015-07-24 15:25:00,17.37,17.39,17.34,17.34,90018.0,17.37,17.39,17.34,17.34,90018.0
2015-07-24 15:30:00,17.34,17.35,17.33,17.34,87740.0,17.34,17.35,17.33,17.34,87740.0
2015-07-24 15:35:00,17.34,17.34,17.32,17.32,45102.0,17.34,17.34,17.32,17.32,45102.0
2015-07-24 15:40:00,17.31,17.34,17.31,17.33,133403.0,17.31,17.34,17.31,17.33,133403.0
2015-07-24 15:45:00,17.32,17.35,17.31,17.32,243258.0,17.32,17.35,17.31,17.32,243258.0
2015-07-24 15:50:00,17.32,17.35,17.32,17.35,120963.0,17.32,17.35,17.32,17.35,120963.0
2015-07-24 15:55:00,17.35,17.36,17.32,17.36,539509.0,17.35,17.36,17.32,17.36,539509.0
2015-07-27 09:30:00,17.34,17.4,17.29,17.31,227479.0,17.34,17.4,17.29,17.31,227479.0
2015-07-27 09:35:00,17.31,17.34,17.25,17.27,325534.0,17.31,17.34,17.25,17.27,325534.0
2015-07-27 09:40:00,17.28,17.28,17.18,17.18,265228.0,17.28,17.28,17.18,17.18,265228.0
2015-07-27 09:45:00,17.18,17.21,17.13,17.15,200104.0,17.18,17.21,17.13,17.15,200104.0
2015-07-27 09:50:00,17.15,17.16,17.11,17.12,329646.0,17.15,17.16,17.11,17.12,329646.0
2015-07-27 09:55:00,17.12,17.21,17.1,17.19,428144.0,17.12,17.21,17.1,17.19,428144.0
2015-07-27 10:00:00,17.19,17.19,17.14,17.16,272113.0,17.19,17.19,17.14,17.16,272113.0
2015-07-27 10:05:00,17.16,17.26,17.16,17.21,97184.0,17.16,17.26,17.16,17.21,97184.0
2015-07-27 10:10:00,17.22,17.25,17.21,17.25,73673.0,17.22,17.25,17.21,17.25,73673.0
2015-07-27 10:15:00,17.25,17.26,17.22,17.22,45509.0,17.25,17.26,17.22,17.22,45509.0
2015-07-27 10:20:00,17.23,17.23,17.19,17.21,104677.0,17.23,17.23,17.19,17.21,104677.0
2015-07-27 10:25:00,17.21,17.23,17.19,17.22,59890.0,17.21,17.23,17.19,17.22,59890.0
2015-07-27 10:30:00,17.21,17.25,17.21,17.25,71791.0,17.21,17.25,17.21,17.25,71791.0
2015-07-27 10:35:00,17.25,17.26,17.23,17.26,65382.0,17.25,17.26,17.23,17.26,65382.0
2015-07-27 10:40:00,17.26,17.26,17.23,17.25,59297.0,17.26,17.26,17.23,17.25,59297.0
2015-07-27 10:45:00,17.24,17.25,17.23,17.25,32144.0,17.24,17.25,17.23,17.25,32144.0
2015-07-27 10:50:00,17.24,17.25,17.23,17.24,52467.0,17.24,17.25,17.23,17.24,52467.0
2015-07-27 10:55:00,17.24,17.25,17.21,17.24,74819.0,17.24,17.25,17.21,17.24,74819.0
2015-07-27 11:00:00,17.24,17.24,17.22,17.23,16308.0,17.24,17.24,17.22,17.23,16308.0
2015-07-27 11:05:00,17.24,17.27,17.22,17.22,87281.0,17.24,17.27,17.22,17.22,87281.0
2015-07-27 11:10:00,17.22,17.24,17.19,17.2,251973.0,17.22,17.24,17.19,17.2,251973.0
2015-07-27 11:15:00,17.2,17.22,17.16,17.16,95163.0,17.2,17.22,17.16,17.16,95163.0
2015-07-27 11:20:00,17.16,17.18,17.13,17.16,94412.0,17.16,17.18,17.13,17.16,94412.0
2015-07-27 11:25:00,17.16,17.19,17.13,17.14,61698.0,17.16,17.19,17.13,17.14,61698.0
2015-07-27 11:30:00,17.13,17.14,17.09,17.09,74050.0,17.13,17.14,17.09,17.09,74050.0
2015-07-27 11:35:00,17.09,17.11,17.08,17.11,45005.0,17.09,17.11,17.08,17.11,45005.0
2015-07-27 11:40:00,17.11,17.12,17.1,17.12,111857.0,17.11,17.12,17.1,17.12,111857.0
2015-07-27 11:45:00,17.12,17.13,17.08,17.09,157554.0,17.12,17.13,17.08,17.09,157554.0
2015-07-27 11:50:00,17.08,17.1,17.07,17.1,114354.0,17.08,17.1,17.07,17.1,114354.0
2015-07-27 11:55:00,17.1,17.1,17.08,17.09,71892.0,17.1,17.1,17.08,17.09,71892.0
2015-07-27 12:00:00,17.08,17.09,17.08,17.09,24970.0,17.08,17.09,17.08,17.09,24970.0
2015-07-27 12:05:00,17.08,17.11,17.08,17.1,160430.0,17.08,17.11,17.08,17.1,160430.0
2015-07-27 12:10:00,17.11,17.11,17.1,17.1,170313.0,17.11,17.11,17.1,17.1,170313.0
2015-07-27 12:15:00,17.1,17.11,17.1,17.11,146684.0,17.1,17.11,17.1,17.11,146684.0
2015-07-27 12:20:00,17.11,17.13,17.1,17.12,110699.0,17.11,17.13,17.1,17.12,110699.0
2015-07-27 12:25:00,17.13,17.14,17.1,17.11,199456.0,17.13,17.14,17.1,17.11,199456.0
2015-07-27 12:30:00,17.11,17.13,17.11,17.12,132892.0,17.11,17.13,17.11,17.12,132892.0
2015-07-27 12:35:00,17.12,17.14,17.11,17.14,31716.0,17.12,17.14,17.11,17.14,31716.0
2015-07-27 12:40:00,17.14,17.16,17.13,17.16,13964.0,17.14,17.16,17.13,17.16,13964.0
2015-07-27 12:45:00,17.16,17.16,17.14,17.14,20214.0,17.16,17.16,17.14,17.14,20214.0
2015-07-27 12:50:00,17.14,17.14,17.13,17.13,24762.0,17.14,17.14,17.13,17.13,24762.0
2015-07-27 12:55:00,17.13,17.14,17.12,17.13,15945.0,17.13,17.14,17.12,17.13,15945.0
2015-07-27 13:00:00,17.13,17.13,17.12,17.13,11372.0,17.13,17.13,17.12,17.13,11372.0
2015-07-27 13:05:00,17.13,17.16,17.12,17.13,52478.0,17.13,17.16,17.12,17.13,52478.0
2015-07-27 13:10:00,17.14,17.15,17.12,17.15,41364.0,17.14,17.15,17.12,17.15,41364.0
2015-07-27 13:15:00,17.15,17.15,17.14,17.14,18354.0,17.15,17.15,17.14,17.14,18354.0
2015-07-27 13:20:00,17.15,17.16,17.13,17.14,38806.0,17.15,17.16,17.13,17.14,38806.0
2015-07-27 13:25:00,17.15,17.16,17.14,17.14,39940.0,17.15,17.16,17.14,17.14,39940.0
2015-07-27 13:30:00,17.15,17.15,17.12,17.12,24791.0,17.15,17.15,17.12,17.12,24791.0
2015-07-27 13:35:00,17.12,17.13,17.11,17.12,33850.0,17.12,17.13,17.11,17.12,33850.0
2015-07-27 13:40:00,17.12,17.13,17.09,17.09,69670.0,17.12,17.13,17.09,17.09,69670.0
2015-07-27 13:45:00,17.1,17.11,17.08,17.09,203778.0,17.1,17.11,17.08,17.09,203778.0
2015-07-27 13:50:00,17.08,17.09,17.08,17.09,12789.0,17.08,17.09,17.08,17.09,12789.0
2015-07-27 13:55:00,17.09,17.1,17.08,17.1,29745.0,17.09,17.1,17.08,17.1,29745.0
2015-07-27 14:00:00,17.1,17.1,17.08,17.08,30768.0,17.1,17.1,17.08,17.08,30768.0
2015-07-27 14:05:00,17.08,17.1,17.08,17.1,16935.0,17.08,17.1,17.08,17.1,16935.0
2015-07-27 14:10:00,17.1,17.11,17.08,17.09,80590.0,17.1,17.11,17.08,17.09,80590.0
2015-07-27 14:15:00,17.09,17.13,17.08,17.12,31575.0,17.09,17.13,17.08,17.12,31575.0
2015-07-27 14:20:00,17.12,17.13,17.11,17.11,25058.0,17.12,17.13,17.11,17.11,25058.0
2015-07-27 14:25:00,17.11,17.14,17.11,17.13,37201.0,17.11,17.14,17.11,17.13,37201.0
2015-07-27 14:30:00,17.13,17.13,17.08,17.09,66269.0,17.13,17.13,17.08,17.09,66269.0
2015-07-27 14:35:00,17.09,17.13,17.09,17.13,132439.0,17.09,17.13,17.09,17.13,132439.0
2015-07-27 14:40:00,17.13,17.13,17.09,17.1,68458.0,17.13,17.13,17.09,17.1,68458.0
2015-07-27 14:45:00,17.11,17.11,17.1,17.11,9030.0,17.11,17.11,17.1,17.11,9030.0
2015-07-27 14:50:00,17.11,17.12,17.1,17.12,44693.0,17.11,17.12,17.1,17.12,44693.0
2015-07-27 14:55:00,17.11,17.12,17.09,17.09,113050.0,17.11,17.12,17.09,17.09,113050.0
2015-07-27 15:00:00,17.1,17.1,17.07,17.07,49630.0,17.1,17.1,17.07,17.07,49630.0
2015-07-27 15:05:00,17.07,17.08,17.07,17.07,24541.0,17.07,17.08,17.07,17.07,24541.0
2015-07-27 15:10:00,17.07,17.08,17.07,17.07,12872.0,17.07,17.08,17.07,17.07,12872.0
2015-07-27 15:15:00,17.07,17.08,17.06,17.06,52702.0,17.07,17.08,17.06,17.06,52702.0
2015-07-27 15:20:00,17.07,17.08,17.06,17.07,49408.0,17.07,17.08,17.06,17.07,49408.0
2015-07-27 15:25:00,17.08,17.1,17.07,17.08,134739.0,17.08,17.1,17.07,17.08,134739.0
2015-07-27 15:30:00,17.07,17.08,17.06,17.07,75132.0,17.07,17.08,17.06,17.07,75132.0
2015-07-27 15:35:00,17.07,17.07,17.05,17.05,66638.0,17.07,17.07,17.05,17.05,66638.0
2015-07-27 15:40:00,17.05,17.06,17.04,17.06,156458.0,17.05,17.06,17.04,17.06,156458.0
2015-07-27 15:45:00,17.05,17.08,17.04,17.08,238848.0,17.05,17.08,17.04,17.08,238848.0
2015-07-27 15:50:00,17.08,17.08,17.06,17.07,238439.0,17.08,17.08,17.06,17.07,238439.0
2015-07-27 15:55:00,17.07,17.11,17.07,17.1,494445.0,17.07,17.11,17.07,17.1,494445.0
2015-07-28 09:30:00,17.2,17.25,17.12,17.12,226110.0,17.2,17.25,17.12,17.12,226110.0
2015-07-28 09:35:00,17.12,17.12,17.07,17.09,243326.0,17.12,17.12,17.07,17.09,243326.0
2015-07-28 09:40:00,17.08,17.09,17.03,17.03,149917.0,17.08,17.09,17.03,17.03,149917.0
2015-07-28 09:45:00,17.03,17.05,17.02,17.03,73911.0,17.03,17.05,17.02,17.03,73911.0
2015-07-28 09:50:00,17.03,17.08,16.96,17.07,180097.0,17.03,17.08,16.96,17.07,180097.0
2015-07-28 09:55:00,17.07,17.11,17.06,17.08,267502.0,17.07,17.11,17.06,17.08,267502.0
2015-07-28 10:00:00,17.08,17.11,17.05,17.07,124196.0,17.08,17.11,17.05,17.07,124196.0
2015-07-28 10:05:00,17.06,17.07,17.03,17.04,106934.0,17.06,17.07,17.03,17.04,106934.0
2015-07-28 10:10:00,17.04,17.1,17.04,17.07,65433.0,17.04,17.1,17.04,17.07,65433.0
2015-07-28 10:15:00,17.08,17.11,17.07,17.08,105980.0,17.08,17.11,17.07,17.08,105980.0
2015-07-28 10:20:00,17.07,17.07,17.03,17.06,149353.0,17.07,17.07,17.03,17.06,149353.0
2015-07-28 10:25:00,17.06,17.07,17.04,17.05,90195.0,17.06,17.07,17.04,17.05,90195.0
2015-07-28 10:30:00,17.05,17.07,17.04,17.05,96962.0,17.05,17.07,17.04,17.05,96962.0
2015-07-28 10:35:00,17.05,17.08,17.04,17.05,76135.0,17.05,17.08,17.04,17.05,76135.0
2015-07-28 10:40:00,17.06,17.08,17.05,17.08,68190.0,17.06,17.08,17.05,17.08,68190.0
2015-07-28 10:45:00,17.08,17.08,17.06,17.07,37949.0,17.08,17.08,17.06,17.07,37949.0
2015-07-28 10:50:00,17.07,17.1,17.06,17.09,180446.0,17.07,17.1,17.06,17.09,180446.0
2015-07-28 10:55:00,17.11,17.15,17.1,17.14,126018.0,17.11,17.15,17.1,17.14,126018.0
2015-07-28 11:00:00,17.14,17.14,17.09,17.09,42919.0,17.14,17.14,17.09,17.09,42919.0
2015-07-28 11:05:00,17.09,17.11,17.07,17.1,193425.0,17.09,17.11,17.07,17.1,193425.0
2015-07-28 11:10:00,17.1,17.12,17.1,17.11,19305.0,17.1,17.12,17.1,17.11,19305.0
2015-07-28 11:15:00,17.11,17.11,17.08,17.09,55747.0,17.11,17.11,17.08,17.09,55747.0
2015-07-28 11:20:00,17.09,17.1,17.07,17.07,115647.0,17.09,17.1,17.07,17.07,115647.0
2015-07-28 11:25:00,17.07,17.13,17.07,17.12,87537.0,17.07,17.13,17.07,17.12,87537.0
2015-07-28 11:30:00,17.12,17.15,17.12,17.12,54278.0,17.12,17.15,17.12,17.12,54278.0
2015-07-28 11:35:00,17.13,17.14,17.12,17.13,21944.0,17.13,17.14,17.12,17.13,21944.0
2015-07-28 11:40:00,17.14,17.17,17.13,17.15,59046.0,17.14,17.17,17.13,17.15,59046.0
2015-07-28 11:45:00,17.16,17.17,17.15,17.16,41832.0,17.16,17.17,17.15,17.16,41832.0
2015-07-28 11:50:00,17.16,17.17,17.15,17.15,32908.0,17.16,17.17,17.15,17.15,32908.0
2015-07-28 11:55:00,17.16,17.19,17.15,17.18,81675.0,17.16,17.19,17.15,17.18,81675.0
2015-07-28 12:00:00,17.19,17.2,17.18,17.2,230749.0,17.19,17.2,17.18,17.2,230749.0
2015-07-28 12:05:00,17.19,17.21,17.19,17.2,245268.0,17.19,17.21,17.19,17.2,245268.0
2015-07-28 12:10:00,17.2,17.22,17.2,17.2,44447.0,17.2,17.22,17.2,17.2,44447.0
2015-07-28 12:15:00,17.2,17.22,17.2,17.2,53699.0,17.2,17.22,17.2,17.2,53699.0
2015-07-28 12:20:00,17.2,17.21,17.19,17.2,95858.0,17.2,17.21,17.19,17.2,95858.0
2015-07-28 12:25:00,17.2,17.24,17.2,17.23,118815.0,17.2,17.24,17.2,17.23,118815.0
2015-07-28 12:30:00,17.23,17.24,17.23,17.23,9650.0,17.23,17.24,17.23,17.23,9650.0
2015-07-28 12:35:00,17.23,17.25,17.22,17.23,157790.0,17.23,17.25,17.22,17.23,157790.0
2015-07-28 12:40:00,17.23,17.26,17.22,17.24,172307.0,17.23,17.26,17.22,17.24,172307.0
2015-07-28 12:45:00,17.24,17.28,17.24,17.25,245166.0,17.24,17.28,17.24,17.25,245166.0
2015-07-28 12:50:00,17.25,17.28,17.25,17.27,52860.0,17.25,17.28,17.25,17.27,52860.0
2015-07-28 12:55:00,17.27,17.28,17.26,17.27,188056.0,17.27,17.28,17.26,17.27,188056.0
2015-07-28 13:00:00,17.27,17.28,17.26,17.28,34300.0,17.27,17.28,17.26,17.28,34300.0
2015-07-28 13:05:00,17.28,17.33,17.27,17.32,83903.0,17.28,17.33,17.27,17.32,83903.0
2015-07-28 13:10:00,17.32,17.36,17.32,17.35,81069.0,17.32,17.36,17.32,17.35,81069.0
2015-07-28 13:15:00,17.35,17.37,17.34,17.34,309206.0,17.35,17.37,17.34,17.34,309206.0
2015-07-28 13:20:00,17.35,17.38,17.34,17.37,99531.0,17.35,17.38,17.34,17.37,99531.0
2015-07-28 13:25:00,17.37,17.38,17.36,17.38,153425.0,17.37,17.38,17.36,17.38,153425.0
2015-07-28 13:30:00,17.38,17.38,17.36,17.38,189737.0,17.38,17.38,17.36,17.38,189737.0
2015-07-28 13:35:00,17.36,17.4,17.36,17.39,222099.0,17.36,17.4,17.36,17.39,222099.0
2015-07-28 13:40:00,17.4,17.42,17.39,17.39,400418.0,17.4,17.42,17.39,17.39,400418.0
2015-07-28 13:45:00,17.39,17.43,17.39,17.42,68610.0,17.39,17.43,17.39,17.42,68610.0
2015-07-28 13:50:00,17.43,17.44,17.42,17.43,21149.0,17.43,17.44,17.42,17.43,21149.0
2015-07-28 13:55:00,17.44,17.44,17.41,17.41,161261.0,17.44,17.44,17.41,17.41,161261.0
2015-07-28 14:00:00,17.41,17.42,17.41,17.41,66346.0,17.41,17.42,17.41,17.41,66346.0
2015-07-28 14:05:00,17.41,17.45,17.41,17.44,115464.0,17.41,17.45,17.41,17.44,115464.0
2015-07-28 14:10:00,17.44,17.45,17.44,17.45,24788.0,17.44,17.45,17.44,17.45,24788.0
2015-07-28 14:15:00,17.44,17.45,17.44,17.44,57820.0,17.44,17.45,17.44,17.44,57820.0
2015-07-28 14:20:00,17.44,17.48,17.44,17.47,100521.0,17.44,17.48,17.44,17.47,100521.0
2015-07-28 14:25:00,17.47,17.47,17.44,17.45,60443.0,17.47,17.47,17.44,17.45,60443.0
2015-07-28 14:30:00,17.45,17.45,17.43,17.44,40243.0,17.45,17.45,17.43,17.44,40243.0
2015-07-28 14:35:00,17.44,17.45,17.43,17.45,130301.0,17.44,17.45,17.43,17.45,130301.0
2015-07-28 14:40:00,17.44,17.45,17.43,17.44,175887.0,17.44,17.45,17.43,17.44,175887.0
2015-07-28 14:45:00,17.43,17.46,17.43,17.46,66165.0,17.43,17.46,17.43,17.46,66165.0
2015-07-28 14:50:00,17.46,17.47,17.45,17.46,298852.0,17.46,17.47,17.45,17.46,298852.0
2015-07-28 14:55:00,17.46,17.47,17.46,17.46,117250.0,17.46,17.47,17.46,17.46,117250.0
2015-07-28 15:00:00,17.46,17.47,17.44,17.45,226425.0,17.46,17.47,17.44,17.45,226425.0
2015-07-28 15:05:00,17.44,17.46,17.44,17.46,46699.0,17.44,17.46,17.44,17.46,46699.0
2015-07-28 15:10:00,17.46,17.5,17.45,17.45,234734.0,17.46,17.5,17.45,17.45,234734.0
2015-07-28 15:15:00,17.46,17.48,17.45,17.48,69351.0,17.46,17.48,17.45,17.48,69351.0
2015-07-28 15:20:00,17.47,17.48,17.47,17.48,89955.0,17.47,17.48,17.47,17.48,89955.0
2015-07-28 15:25:00,17.47,17.48,17.45,17.46,141442.0,17.47,17.48,17.45,17.46,141442.0
2015-07-28 15:30:00,17.46,17.47,17.45,17.46,48444.0,17.46,17.47,17.45,17.46,48444.0
2015-07-28 15:35:00,17.46,17.47,17.44,17.46,324498.0,17.46,17.47,17.44,17.46,324498.0
2015-07-28 15:40:00,17.46,17.47,17.46,17.47,97487.0,17.46,17.47,17.46,17.47,97487.0
2015-07-28 15:45:00,17.46,17.47,17.46,17.47,170296.0,17.46,17.47,17.46,17.47,170296.0
2015-07-28 15:50:00,17.46,17.49,17.46,17.49,201828.0,17.46,17.49,17.46,17.49,201828.0
2015-07-28 15:55:00,17.48,17.51,17.48,17.51,437786.0,17.48,17.51,17.48,17.51,437786.0
2015-07-29 09:30:00,17.52,17.57,17.44,17.46,235469.0,17.52,17.57,17.44,17.46,235469.0
2015-07-29 09:35:00,17.47,17.49,17.4,17.43,234663.0,17.47,17.49,17.4,17.43,234663.0
2015-07-29 09:40:00,17.44,17.45,17.38,17.38,122511.0,17.44,17.45,17.38,17.38,122511.0
2015-07-29 09:45:00,17.38,17.45,17.37,17.44,96470.0,17.38,17.45,17.37,17.44,96470.0
2015-07-29 09:50:00,17.45,17.47,17.44,17.47,90914.0,17.45,17.47,17.44,17.47,90914.0
2015-07-29 09:55:00,17.46,17.49,17.46,17.46,95864.0,17.46,17.49,17.46,17.46,95864.0
2015-07-29 10:00:00,17.46,17.46,17.44,17.45,103237.0,17.46,17.46,17.44,17.45,103237.0
2015-07-29 10:05:00,17.45,17.49,17.44,17.47,135358.0,17.45,17.49,17.44,17.47,135358.0
2015-07-29 10:10:00,17.47,17.48,17.45,17.45,151408.0,17.47,17.48,17.45,17.45,151408.0
2015-07-29 10:15:00,17.44,17.46,17.43,17.46,34399.0,17.44,17.46,17.43,17.46,34399.0
2015-07-29 10:20:00,17.46,17.46,17.42,17.43,28784.0,17.46,17.46,17.42,17.43,28784.0
2015-07-29 10:25:00,17.43,17.43,17.39,17.39,36578.0,17.43,17.43,17.39,17.39,36578.0
2015-07-29 10:30:00,17.39,17.41,17.39,17.4,29035.0,17.39,17.41,17.39,17.4,29035.0
2015-07-29 10:35:00,17.39,17.4,17.38,17.39,41647.0,17.39,17.4,17.38,17.39,41647.0
2015-07-29 10:40:00,17.4,17.43,17.39,17.41,101543.0,17.4,17.43,17.39,17.41,101543.0
2015-07-29 10:45:00,17.41,17.41,17.39,17.41,33848.0,17.41,17.41,17.39,17.41,33848.0
2015-07-29 10:50:00,17.41,17.42,17.4,17.42,16029.0,17.41,17.42,17.4,17.42,16029.0
2015-07-29 10:55:00,17.42,17.42,17.4,17.4,31392.0,17.42,17.42,17.4,17.4,31392.0
2015-07-29 11:00:00,17.4,17.41,17.37,17.38,78478.0,17.4,17.41,17.37,17.38,78478.0
2015-07-29 11:05:00,17.38,17.38,17.36,17.36,109333.0,17.38,17.38,17.36,17.36,109333.0
2015-07-29 11:10:00,17.37,17.37,17.35,17.37,101265.0,17.37,17.37,17.35,17.37,101265.0
2015-07-29 11:15:00,17.36,17.41,17.34,17.4,115893.0,17.36,17.41,17.34,17.4,115893.0
2015-07-29 11:20:00,17.4,17.43,17.4,17.4,65315.0,17.4,17.43,17.4,17.4,65315.0
2015-07-29 11:25:00,17.4,17.42,17.4,17.4,36128.0,17.4,17.42,17.4,17.4,36128.0
2015-07-29 11:30:00,17.4,17.4,17.39,17.39,30729.0,17.4,17.4,17.39,17.39,30729.0
2015-07-29 11:35:00,17.39,17.4,17.37,17.37,47197.0,17.39,17.4,17.37,17.37,47197.0
2015-07-29 11:40:00,17.37,17.38,17.37,17.37,11226.0,17.37,17.38,17.37,17.37,11226.0
2015-07-29 11:45:00,17.38,17.38,17.36,17.36,25243.0,17.38,17.38,17.36,17.36,25243.0
2015-07-29 11:50:00,17.36,17.37,17.35,17.37,46275.0,17.36,17.37,17.35,17.37,46275.0
2015-07-29 11:55:00,17.36,17.38,17.36,17.38,33895.0,17.36,17.38,17.36,17.38,33895.0
2015-07-29 12:00:00,17.38,17.41,17.38,17.39,35963.0,17.38,17.41,17.38,17.39,35963.0
2015-07-29 12:05:00,17.39,17.4,17.38,17.38,17079.0,17.39,17.4,17.38,17.38,17079.0
2015-07-29 12:10:00,17.38,17.4,17.38,17.39,49649.0,17.38,17.4,17.38,17.39,49649.0
2015-07-29 12:15:00,17.39,17.4,17.36,17.37,51588.0,17.39,17.4,17.36,17.37,51588.0
2015-07-29 12:20:00,17.36,17.37,17.36,17.36,5400.0,17.36,17.37,17.36,17.36,5400.0
2015-07-29 12:25:00,17.37,17.37,17.36,17.37,65152.0,17.37,17.37,17.36,17.37,65152.0
2015-07-29 12:30:00,17.37,17.37,17.36,17.36,15181.0,17.37,17.37,17.36,17.36,15181.0
2015-07-29 12:35:00,17.36,17.37,17.35,17.36,50766.0,17.36,17.37,17.35,17.36,50766.0
2015-07-29 12:40:00,17.36,17.36,17.35,17.35,5648.0,17.36,17.36,17.35,17.35,5648.0
2015-07-29 12:45:00,17.36,17.36,17.34,17.35,44042.0,17.36,17.36,17.34,17.35,44042.0
2015-07-29 12:50:00,17.36,17.36,17.34,17.34,33757.0,17.36,17.36,17.34,17.34,33757.0
2015-07-29 12:55:00,17.34,17.35,17.34,17.34,17969.0,17.34,17.35,17.34,17.34,17969.0
2015-07-29 13:00:00,17.34,17.35,17.32,17.33,42751.0,17.34,17.35,17.32,17.33,42751.0
2015-07-29 13:05:00,17.34,17.35,17.33,17.33,88657.0,17.34,17.35,17.33,17.33,88657.0
2015-07-29 13:10:00,17.34,17.34,17.33,17.33,14044.0,17.34,17.34,17.33,17.33,14044.0
2015-07-29 13:15:00,17.33,17.34,17.31,17.32,42709.0,17.33,17.34,17.31,17.32,42709.0
2015-07-29 13:20:00,17.32,17.33,17.3,17.31,38833.0,17.32,17.33,17.3,17.31,38833.0
2015-07-29 13:25:00,17.31,17.32,17.31,17.31,21185.0,17.31,17.32,17.31,17.31,21185.0
2015-07-29 13:30:00,17.31,17.32,17.3,17.31,97276.0,17.31,17.32,17.3,17.31,97276.0
2015-07-29 13:35:00,17.31,17.32,17.3,17.3,36767.0,17.31,17.32,17.3,17.3,36767.0
2015-07-29 13:40:00,17.3,17.3,17.29,17.29,13500.0,17.3,17.3,17.29,17.29,13500.0
2015-07-29 13:45:00,17.29,17.29,17.27,17.27,23202.0,17.29,17.29,17.27,17.27,23202.0
2015-07-29 13:50:00,17.27,17.28,17.26,17.26,14153.0,17.27,17.28,17.26,17.26,14153.0
2015-07-29 13:55:00,17.26,17.27,17.25,17.27,24193.0,17.26,17.27,17.25,17.27,24193.0
2015-07-29 14:00:00,17.27,17.32,17.24,17.26,224559.0,17.27,17.32,17.24,17.26,224559.0
2015-07-29 14:05:00,17.25,17.3,17.24,17.26,83307.0,17.25,17.3,17.24,17.26,83307.0
2015-07-29 14:10:00,17.27,17.29,17.25,17.28,32968.0,17.27,17.29,17.25,17.28,32968.0
2015-07-29 14:15:00,17.29,17.32,17.28,17.31,33405.0,17.29,17.32,17.28,17.31,33405.0
2015-07-29 14:20:00,17.31,17.32,17.27,17.28,133920.0,17.31,17.32,17.27,17.28,133920.0
2015-07-29 14:25:00,17.28,17.29,17.27,17.27,71392.0,17.28,17.29,17.27,17.27,71392.0
2015-07-29 14:30:00,17.28,17.3,17.27,17.3,30923.0,17.28,17.3,17.27,17.3,30923.0
2015-07-29 14:35:00,17.29,17.31,17.29,17.3,55839.0,17.29,17.31,17.29,17.3,55839.0
2015-07-29 14:40:00,17.3,17.33,17.3,17.32,83728.0,17.3,17.33,17.3,17.32,83728.0
2015-07-29 14:45:00,17.32,17.34,17.32,17.32,86490.0,17.32,17.34,17.32,17.32,86490.0
2015-07-29 14:50:00,17.32,17.34,17.3,17.32,172735.0,17.32,17.34,17.3,17.32,172735.0
2015-07-29 14:55:00,17.32,17.35,17.31,17.33,70307.0,17.32,17.35,17.31,17.33,70307.0
2015-07-29 15:00:00,17.34,17.35,17.32,17.32,67533.0,17.34,17.35,17.32,17.32,67533.0
2015-07-29 15:05:00,17.33,17.34,17.32,17.33,53854.0,17.33,17.34,17.32,17.33,53854.0
2015-07-29 15:10:00,17.33,17.35,17.32,17.35,85949.0,17.33,17.35,17.32,17.35,85949.0
2015-07-29 15:15:00,17.35,17.35,17.33,17.34,70603.0,17.35,17.35,17.33,17.34,70603.0
2015-07-29 15:20:00,17.33,17.35,17.33,17.34,50356.0,17.33,17.35,17.33,17.34,50356.0
2015-07-29 15:25:00,17.35,17.35,17.34,17.34,39023.0,17.35,17.35,17.34,17.34,39023.0
2015-07-29 15:30:00,17.34,17.35,17.31,17.32,100772.0,17.34,17.35,17.31,17.32,100772.0
2015-07-29 15:35:00,17.32,17.34,17.31,17.33,64084.0,17.32,17.34,17.31,17.33,64084.0
2015-07-29 15:40:00,17.34,17.36,17.33,17.36,114058.0,17.34,17.36,17.33,17.36,114058.0
2015-07-29 15:45:00,17.36,17.38,17.33,17.35,532279.0,17.36,17.38,17.33,17.35,532279.0
2015-07-29 15:50:00,17.34,17.35,17.34,17.34,216488.0,17.34,17.35,17.34,17.34,216488.0
2015-07-29 15:55:00,17.35,17.35,17.31,17.31,611476.0,17.35,17.35,17.31,17.31,611476.0
2015-07-30 09:30:00,17.26,17.37,17.24,17.26,196302.0,17.26,17.37,17.24,17.26,196302.0
2015-07-30 09:35:00,17.26,17.29,17.23,17.28,54555.0,17.26,17.29,17.23,17.28,54555.0
2015-07-30 09:40:00,17.27,17.27,17.23,17.24,42487.0,17.27,17.27,17.23,17.24,42487.0
2015-07-30 09:45:00,17.24,17.3,17.24,17.26,134048.0,17.24,17.3,17.24,17.26,134048.0
2015-07-30 09:50:00,17.26,17.27,17.25,17.27,83715.0,17.26,17.27,17.25,17.27,83715.0
2015-07-30 09:55:00,17.27,17.3,17.26,17.27,126955.0,17.27,17.3,17.26,17.27,126955.0
2015-07-30 10:00:00,17.27,17.27,17.23,17.25,98772.0,17.27,17.27,17.23,17.25,98772.0
2015-07-30 10:05:00,17.25,17.26,17.22,17.22,56776.0,17.25,17.26,17.22,17.22,56776.0
2015-07-30 10:10:00,17.22,17.22,17.19,17.21,90874.0,17.22,17.22,17.19,17.21,90874.0
2015-07-30 10:15:00,17.21,17.22,17.18,17.2,14683.0,17.21,17.22,17.18,17.2,14683.0
2015-07-30 10:20:00,17.2,17.23,17.2,17.23,26013.0,17.2,17.23,17.2,17.23,26013.0
2015-07-30 10:25:00,17.23,17.24,17.22,17.23,12523.0,17.23,17.24,17.22,17.23,12523.0
2015-07-30 10:30:00,17.24,17.3,17.24,17.3,77038.0,17.24,17.3,17.24,17.3,77038.0
2015-07-30 10:35:00,17.3,17.32,17.26,17.27,79421.0,17.3,17.32,17.26,17.27,79421.0
2015-07-30 10:40:00,17.27,17.31,17.26,17.3,40987.0,17.27,17.31,17.26,17.3,40987.0
2015-07-30 10:45:00,17.3,17.3,17.28,17.28,166003.0,17.3,17.3,17.28,17.28,166003.0
2015-07-30 10:50:00,17.29,17.29,17.27,17.28,58853.0,17.29,17.29,17.27,17.28,58853.0
2015-07-30 10:55:00,17.27,17.27,17.19,17.19,45141.0,17.27,17.27,17.19,17.19,45141.0
2015-07-30 11:00:00,17.19,17.19,17.16,17.16,46501.0,17.19,17.19,17.16,17.16,46501.0
2015-07-30 11:05:00,17.16,17.17,17.14,17.14,59134.0,17.16,17.17,17.14,17.14,59134.0
2015-07-30 11:10:00,17.15,17.18,17.14,17.18,31135.0,17.15,17.18,17.14,17.18,31135.0
2015-07-30 11:15:00,17.18,17.2,17.17,17.18,72928.0,17.18,17.2,17.17,17.18,72928.0
2015-07-30 11:20:00,17.18,17.2,17.18,17.2,59233.0,17.18,17.2,17.18,17.2,59233.0
2015-07-30 11:25:00,17.19,17.22,17.19,17.21,70611.0,17.19,17.22,17.19,17.21,70611.0
2015-07-30 11:30:00,17.2,17.21,17.2,17.2,26934.0,17.2,17.21,17.2,17.2,26934.0
2015-07-30 11:35:00,17.2,17.22,17.2,17.21,61147.0,17.2,17.22,17.2,17.21,61147.0
2015-07-30 11:40:00,17.21,17.22,17.19,17.2,37864.0,17.21,17.22,17.19,17.2,37864.0
2015-07-30 11:45:00,17.2,17.21,17.19,17.21,38690.0,17.2,17.21,17.19,17.21,38690.0
2015-07-30 11:50:00,17.21,17.23,17.2,17.21,107267.0,17.21,17.23,17.2,17.21,107267.0
2015-07-30 11:55:00,17.21,17.23,17.2,17.23,34838.0,17.21,17.23,17.2,17.23,34838.0
2015-07-30 12:00:00,17.22,17.25,17.22,17.25,37764.0,17.22,17.25,17.22,17.25,37764.0
2015-07-30 12:05:00,17.25,17.26,17.24,17.26,13270.0,17.25,17.26,17.24,17.26,13270.0
2015-07-30 12:10:00,17.26,17.3,17.25,17.3,36412.0,17.26,17.3,17.25,17.3,36412.0
2015-07-30 12:15:00,17.3,17.31,17.27,17.28,226896.0,17.3,17.31,17.27,17.28,226896.0
2015-07-30 12:20:00,17.28,17.3,17.27,17.29,34635.0,17.28,17.3,17.27,17.29,34635.0
2015-07-30 12:25:00,17.29,17.31,17.29,17.29,65315.0,17.29,17.31,17.29,17.29,65315.0
2015-07-30 12:30:00,17.3,17.31,17.27,17.27,87778.0,17.3,17.31,17.27,17.27,87778.0
2015-07-30 12:35:00,17.27,17.29,17.27,17.29,46894.0,17.27,17.29,17.27,17.29,46894.0
2015-07-30 12:40:00,17.28,17.3,17.27,17.28,84051.0,17.28,17.3,17.27,17.28,84051.0
2015-07-30 12:45:00,17.28,17.29,17.28,17.28,29487.0,17.28,17.29,17.28,17.28,29487.0
2015-07-30 12:50:00,17.29,17.29,17.25,17.27,347105.0,17.29,17.29,17.25,17.27,347105.0
2015-07-30 12:55:00,17.27,17.27,17.25,17.26,230436.0,17.27,17.27,17.25,17.26,230436.0
2015-07-30 13:00:00,17.27,17.27,17.26,17.26,27578.0,17.27,17.27,17.26,17.26,27578.0
2015-07-30 13:05:00,17.26,17.27,17.26,17.27,29222.0,17.26,17.27,17.26,17.27,29222.0
2015-07-30 13:10:00,17.27,17.27,17.26,17.27,41725.0,17.27,17.27,17.26,17.27,41725.0
2015-07-30 13:15:00,17.26,17.27,17.26,17.26,23234.0,17.26,17.27,17.26,17.26,23234.0
2015-07-30 13:20:00,17.27,17.27,17.25,17.25,46871.0,17.27,17.27,17.25,17.25,46871.0
2015-07-30 13:25:00,17.25,17.26,17.25,17.25,13766.0,17.25,17.26,17.25,17.25,13766.0
2015-07-30 13:30:00,17.26,17.26,17.23,17.25,35527.0,17.26,17.26,17.23,17.25,35527.0
2015-07-30 13:35:00,17.25,17.27,17.24,17.26,63948.0,17.25,17.27,17.24,17.26,63948.0
2015-07-30 13:40:00,17.26,17.26,17.24,17.25,86978.0,17.26,17.26,17.24,17.25,86978.0
2015-07-30 13:45:00,17.24,17.25,17.24,17.25,23795.0,17.24,17.25,17.24,17.25,23795.0
2015-07-30 13:50:00,17.25,17.26,17.24,17.25,44798.0,17.25,17.26,17.24,17.25,44798.0
2015-07-30 13:55:00,17.24,17.25,17.23,17.23,22760.0,17.24,17.25,17.23,17.23,22760.0
2015-07-30 14:00:00,17.24,17.26,17.23,17.25,39029.0,17.24,17.26,17.23,17.25,39029.0
2015-07-30 14:05:00,17.26,17.26,17.24,17.25,52515.0,17.26,17.26,17.24,17.25,52515.0
2015-07-30 14:10:00,17.24,17.25,17.24,17.25,18218.0,17.24,17.25,17.24,17.25,18218.0
2015-07-30 14:15:00,17.25,17.25,17.24,17.25,41089.0,17.25,17.25,17.24,17.25,41089.0
2015-07-30 14:20:00,17.24,17.26,17.24,17.24,48709.0,17.24,17.26,17.24,17.24,48709.0
2015-07-30 14:25:00,17.24,17.25,17.23,17.23,16319.0,17.24,17.25,17.23,17.23,16319.0
2015-07-30 14:30:00,17.23,17.24,17.22,17.24,109360.0,17.23,17.24,17.22,17.24,109360.0
2015-07-30 14:35:00,17.23,17.24,17.23,17.23,32610.0,17.23,17.24,17.23,17.23,32610.0
2015-07-30 14:40:00,17.23,17.24,17.23,17.23,21200.0,17.23,17.24,17.23,17.23,21200.0
2015-07-30 14:45:00,17.23,17.24,17.22,17.22,30359.0,17.23,17.24,17.22,17.22,30359.0
2015-07-30 14:50:00,17.23,17.24,17.22,17.23,28033.0,17.23,17.24,17.22,17.23,28033.0
2015-07-30 14:55:00,17.23,17.24,17.23,17.24,11469.0,17.23,17.24,17.23,17.24,11469.0
2015-07-30 15:00:00,17.23,17.26,17.23,17.26,39849.0,17.23,17.26,17.23,17.26,39849.0
2015-07-30 15:05:00,17.26,17.26,17.23,17.23,52770.0,17.26,17.26,17.23,17.23,52770.0
2015-07-30 15:10:00,17.23,17.26,17.23,17.26,140054.0,17.23,17.26,17.23,17.26,140054.0
2015-07-30 15:15:00,17.26,17.28,17.25,17.28,72873.0,17.26,17.28,17.25,17.28,72873.0
2015-07-30 15:20:00,17.28,17.29,17.27,17.28,71360.0,17.28,17.29,17.27,17.28,71360.0
2015-07-30 15:25:00,17.28,17.28,17.27,17.27,39051.0,17.28,17.28,17.27,17.27,39051.0
2015-07-30 15:30:00,17.27,17.28,17.27,17.27,90209.0,17.27,17.28,17.27,17.27,90209.0
2015-07-30 15:35:00,17.27,17.28,17.26,17.27,232849.0,17.27,17.28,17.26,17.27,232849.0
2015-07-30 15:40:00,17.28,17.28,17.27,17.28,75774.0,17.28,17.28,17.27,17.28,75774.0
2015-07-30 15:45:00,17.27,17.28,17.26,17.27,88547.0,17.27,17.28,17.26,17.27,88547.0
2015-07-30 15:50:00,17.27,17.27,17.26,17.27,84616.0,17.27,17.27,17.26,17.27,84616.0
2015-07-30 15:55:00,17.27,17.27,17.24,17.26,287750.0,17.27,17.27,17.24,17.26,287750.0
2015-07-31 09:30:00,17.34,17.35,17.24,17.25,203092.0,17.34,17.35,17.24,17.25,203092.0
2015-07-31 09:35:00,17.25,17.29,17.23,17.29,229274.0,17.25,17.29,17.23,17.29,229274.0
2015-07-31 09:40:00,17.29,17.33,17.29,17.31,108030.0,17.29,17.33,17.29,17.31,108030.0
2015-07-31 09:45:00,17.31,17.36,17.3,17.31,122201.0,17.31,17.36,17.3,17.31,122201.0
2015-07-31 09:50:00,17.31,17.36,17.31,17.35,136091.0,17.31,17.36,17.31,17.35,136091.0
2015-07-31 09:55:00,17.34,17.36,17.32,17.35,138877.0,17.34,17.36,17.32,17.35,138877.0
2015-07-31 10:00:00,17.36,17.39,17.35,17.39,73342.0,17.36,17.39,17.35,17.39,73342.0
2015-07-31 10:05:00,17.39,17.41,17.38,17.38,103768.0,17.39,17.41,17.38,17.38,103768.0
2015-07-31 10:10:00,17.38,17.41,17.38,17.39,77366.0,17.38,17.41,17.38,17.39,77366.0
2015-07-31 10:15:00,17.39,17.44,17.39,17.41,280308.0,17.39,17.44,17.39,17.41,280308.0
2015-07-31 10:20:00,17.42,17.44,17.41,17.44,97812.0,17.42,17.44,17.41,17.44,97812.0
2015-07-31 10:25:00,17.44,17.44,17.38,17.39,154418.0,17.44,17.44,17.38,17.39,154418.0
2015-07-31 10:30:00,17.39,17.39,17.37,17.39,38898.0,17.39,17.39,17.37,17.39,38898.0
2015-07-31 10:35:00,17.39,17.43,17.38,17.41,46814.0,17.39,17.43,17.38,17.41,46814.0
2015-07-31 10:40:00,17.41,17.43,17.4,17.43,125578.0,17.41,17.43,17.4,17.43,125578.0
2015-07-31 10:45:00,17.42,17.45,17.42,17.45,31507.0,17.42,17.45,17.42,17.45,31507.0
2015-07-31 10:50:00,17.45,17.46,17.43,17.44,63427.0,17.45,17.46,17.43,17.44,63427.0
2015-07-31 10:55:00,17.44,17.45,17.43,17.43,36086.0,17.44,17.45,17.43,17.43,36086.0
2015-07-31 11:00:00,17.44,17.44,17.43,17.43,19519.0,17.44,17.44,17.43,17.43,19519.0
2015-07-31 11:05:00,17.44,17.44,17.41,17.42,48451.0,17.44,17.44,17.41,17.42,48451.0
2015-07-31 11:10:00,17.41,17.42,17.39,17.4,75578.0,17.41,17.42,17.39,17.4,75578.0
2015-07-31 11:15:00,17.4,17.4,17.39,17.39,11874.0,17.4,17.4,17.39,17.39,11874.0
2015-07-31 11:20:00,17.39,17.4,17.39,17.39,66682.0,17.39,17.4,17.39,17.39,66682.0
2015-07-31 11:25:00,17.39,17.42,17.39,17.41,138954.0,17.39,17.42,17.39,17.41,138954.0
2015-07-31 11:30:00,17.42,17.43,17.41,17.43,18174.0,17.42,17.43,17.41,17.43,18174.0
2015-07-31 11:35:00,17.43,17.43,17.42,17.43,7764.0,17.43,17.43,17.42,17.43,7764.0
2015-07-31 11:40:00,17.43,17.43,17.41,17.41,58378.0,17.43,17.43,17.41,17.41,58378.0
2015-07-31 11:45:00,17.41,17.44,17.41,17.44,117787.0,17.41,17.44,17.41,17.44,117787.0
2015-07-31 11:50:00,17.44,17.45,17.42,17.43,97873.0,17.44,17.45,17.42,17.43,97873.0
2015-07-31 11:55:00,17.42,17.43,17.41,17.41,30232.0,17.42,17.43,17.41,17.41,30232.0
2015-07-31 12:00:00,17.41,17.42,17.41,17.41,18196.0,17.41,17.42,17.41,17.41,18196.0
2015-07-31 12:05:00,17.42,17.44,17.41,17.43,140269.0,17.42,17.44,17.41,17.43,140269.0
2015-07-31 12:10:00,17.43,17.45,17.43,17.45,22104.0,17.43,17.45,17.43,17.45,22104.0
2015-07-31 12:15:00,17.45,17.46,17.44,17.44,65898.0,17.45,17.46,17.44,17.44,65898.0
2015-07-31 12:20:00,17.45,17.45,17.44,17.45,8045.0,17.45,17.45,17.44,17.45,8045.0
2015-07-31 12:25:00,17.45,17.47,17.44,17.45,49621.0,17.45,17.47,17.44,17.45,49621.0
2015-07-31 12:30:00,17.45,17.46,17.42,17.42,82175.0,17.45,17.46,17.42,17.42,82175.0
2015-07-31 12:35:00,17.42,17.43,17.4,17.41,23505.0,17.42,17.43,17.4,17.41,23505.0
2015-07-31 12:40:00,17.41,17.41,17.4,17.4,28622.0,17.41,17.41,17.4,17.4,28622.0
2015-07-31 12:45:00,17.41,17.42,17.4,17.42,23770.0,17.41,17.42,17.4,17.42,23770.0
2015-07-31 12:50:00,17.41,17.44,17.41,17.43,37174.0,17.41,17.44,17.41,17.43,37174.0
2015-07-31 12:55:00,17.44,17.44,17.43,17.44,5500.0,17.44,17.44,17.43,17.44,5500.0
2015-07-31 13:00:00,17.44,17.44,17.43,17.43,12465.0,17.44,17.44,17.43,17.43,12465.0
2015-07-31 13:05:00,17.44,17.44,17.42,17.42,33547.0,17.44,17.44,17.42,17.42,33547.0
2015-07-31 13:10:00,17.42,17.43,17.4,17.41,43175.0,17.42,17.43,17.4,17.41,43175.0
2015-07-31 13:15:00,17.41,17.42,17.4,17.41,206403.0,17.41,17.42,17.4,17.41,206403.0
2015-07-31 13:20:00,17.41,17.43,17.41,17.43,63187.0,17.41,17.43,17.41,17.43,63187.0
2015-07-31 13:25:00,17.43,17.43,17.41,17.41,17282.0,17.43,17.43,17.41,17.41,17282.0
2015-07-31 13:30:00,17.41,17.42,17.4,17.41,23979.0,17.41,17.42,17.4,17.41,23979.0
2015-07-31 13:35:00,17.41,17.41,17.4,17.41,6422.0,17.41,17.41,17.4,17.41,6422.0
2015-07-31 13:40:00,17.41,17.41,17.39,17.39,45370.0,17.41,17.41,17.39,17.39,45370.0
2015-07-31 13:45:00,17.39,17.4,17.39,17.4,11800.0,17.39,17.4,17.39,17.4,11800.0
2015-07-31 13:50:00,17.39,17.4,17.38,17.39,30696.0,17.39,17.4,17.38,17.39,30696.0
2015-07-31 13:55:00,17.39,17.39,17.38,17.39,4130.0,17.39,17.39,17.38,17.39,4130.0
2015-07-31 14:00:00,17.39,17.41,17.39,17.39,46508.0,17.39,17.41,17.39,17.39,46508.0
2015-07-31 14:05:00,17.4,17.41,17.38,17.38,53043.0,17.4,17.41,17.38,17.38,53043.0
2015-07-31 14:10:00,17.39,17.39,17.38,17.39,6429.0,17.39,17.39,17.38,17.39,6429.0
2015-07-31 14:15:00,17.39,17.39,17.35,17.36,189826.0,17.39,17.39,17.35,17.36,189826.0
2015-07-31 14:20:00,17.37,17.37,17.31,17.32,88192.0,17.37,17.37,17.31,17.32,88192.0
2015-07-31 14:25:00,17.33,17.35,17.32,17.35,25973.0,17.33,17.35,17.32,17.35,25973.0
2015-07-31 14:30:00,17.35,17.38,17.35,17.35,72878.0,17.35,17.38,17.35,17.35,72878.0
2015-07-31 14:35:00,17.35,17.35,17.32,17.34,71972.0,17.35,17.35,17.32,17.34,71972.0
2015-07-31 14:40:00,17.34,17.35,17.33,17.35,83529.0,17.34,17.35,17.33,17.35,83529.0
2015-07-31 14:45:00,17.35,17.36,17.33,17.35,36344.0,17.35,17.36,17.33,17.35,36344.0
2015-07-31 14:50:00,17.36,17.38,17.35,17.37,36282.0,17.36,17.38,17.35,17.37,36282.0
2015-07-31 14:55:00,17.36,17.37,17.36,17.37,11086.0,17.36,17.37,17.36,17.37,11086.0
2015-07-31 15:00:00,17.37,17.38,17.36,17.38,22511.0,17.37,17.38,17.36,17.38,22511.0
2015-07-31 15:05:00,17.38,17.38,17.33,17.34,54736.0,17.38,17.38,17.33,17.34,54736.0
2015-07-31 15:10:00,17.34,17.36,17.33,17.35,42802.0,17.34,17.36,17.33,17.35,42802.0
2015-07-31 15:15:00,17.36,17.38,17.35,17.38,51337.0,17.36,17.38,17.35,17.38,51337.0
2015-07-31 15:20:00,17.38,17.38,17.37,17.38,14194.0,17.38,17.38,17.37,17.38,14194.0
2015-07-31 15:25:00,17.38,17.38,17.32,17.32,113610.0,17.38,17.38,17.32,17.32,113610.0
2015-07-31 15:30:00,17.33,17.35,17.32,17.35,33982.0,17.33,17.35,17.32,17.35,33982.0
2015-07-31 15:35:00,17.35,17.35,17.34,17.35,17045.0,17.35,17.35,17.34,17.35,17045.0
2015-07-31 15:40:00,17.35,17.35,17.34,17.35,53855.0,17.35,17.35,17.34,17.35,53855.0
2015-07-31 15:45:00,17.34,17.35,17.31,17.34,156316.0,17.34,17.35,17.31,17.34,156316.0
2015-07-31 15:50:00,17.34,17.34,17.31,17.31,116645.0,17.34,17.34,17.31,17.31,116645.0
2015-07-31 15:55:00,17.32,17.35,17.31,17.35,443114.0,17.32,17.35,17.31,17.35,443114.0
2015-08-03 09:30:00,17.38,17.4,17.29,17.32,97208.0,17.38,17.4,17.29,17.32,97208.0
2015-08-03 09:35:00,17.32,17.33,17.28,17.31,103344.0,17.32,17.33,17.28,17.31,103344.0
2015-08-03 09:40:00,17.3,17.32,17.26,17.27,54905.0,17.3,17.32,17.26,17.27,54905.0
2015-08-03 09:45:00,17.27,17.29,17.25,17.28,161494.0,17.27,17.29,17.25,17.28,161494.0
2015-08-03 09:50:00,17.28,17.29,17.27,17.28,56559.0,17.28,17.29,17.27,17.28,56559.0
2015-08-03 09:55:00,17.28,17.28,17.27,17.28,22300.0,17.28,17.28,17.27,17.28,22300.0
2015-08-03 10:00:00,17.28,17.28,17.25,17.26,178651.0,17.28,17.28,17.25,17.26,178651.0
2015-08-03 10:05:00,17.26,17.27,17.24,17.25,303432.0,17.26,17.27,17.24,17.25,303432.0
2015-08-03 10:10:00,17.25,17.29,17.21,17.22,133077.0,17.25,17.29,17.21,17.22,133077.0
2015-08-03 10:15:00,17.23,17.23,17.2,17.21,77566.0,17.23,17.23,17.2,17.21,77566.0
2015-08-03 10:20:00,17.21,17.21,17.15,17.15,167701.0,17.21,17.21,17.15,17.15,167701.0
2015-08-03 10:25:00,17.15,17.21,17.13,17.21,65396.0,17.15,17.21,17.13,17.21,65396.0
2015-08-03 10:30:00,17.21,17.22,17.2,17.21,64127.0,17.21,17.22,17.2,17.21,64127.0
2015-08-03 10:35:00,17.21,17.22,17.17,17.19,59099.0,17.21,17.22,17.17,17.19,59099.0
2015-08-03 10:40:00,17.19,17.19,17.16,17.16,35841.0,17.19,17.19,17.16,17.16,35841.0
2015-08-03 10:45:00,17.16,17.16,17.14,17.16,42903.0,17.16,17.16,17.14,17.16,42903.0
2015-08-03 10:50:00,17.15,17.17,17.14,17.14,94275.0,17.15,17.17,17.14,17.14,94275.0
2015-08-03 10:55:00,17.14,17.17,17.14,17.16,40610.0,17.14,17.17,17.14,17.16,40610.0
2015-08-03 11:00:00,17.17,17.17,17.15,17.16,24347.0,17.17,17.17,17.15,17.16,24347.0
2015-08-03 11:05:00,17.16,17.17,17.15,17.16,315075.0,17.16,17.17,17.15,17.16,315075.0
2015-08-03 11:10:00,17.16,17.16,17.15,17.16,100318.0,17.16,17.16,17.15,17.16,100318.0
2015-08-03 11:15:00,17.16,17.16,17.15,17.16,64000.0,17.16,17.16,17.15,17.16,64000.0
2015-08-03 11:20:00,17.16,17.16,17.14,17.15,227198.0,17.16,17.16,17.14,17.15,227198.0
2015-08-03 11:25:00,17.15,17.19,17.15,17.19,88242.0,17.15,17.19,17.15,17.19,88242.0
2015-08-03 11:30:00,17.19,17.2,17.16,17.16,182681.0,17.19,17.2,17.16,17.16,182681.0
2015-08-03 11:35:00,17.16,17.18,17.16,17.18,30523.0,17.16,17.18,17.16,17.18,30523.0
2015-08-03 11:40:00,17.17,17.18,17.14,17.17,375605.0,17.17,17.18,17.14,17.17,375605.0
2015-08-03 11:45:00,17.18,17.2,17.16,17.16,101973.0,17.18,17.2,17.16,17.16,101973.0
2015-08-03 11:50:00,17.16,17.2,17.16,17.2,35658.0,17.16,17.2,17.16,17.2,35658.0
2015-08-03 11:55:00,17.2,17.2,17.18,17.19,37862.0,17.2,17.2,17.18,17.19,37862.0
2015-08-03 12:00:00,17.2,17.23,17.19,17.22,55797.0,17.2,17.23,17.19,17.22,55797.0
2015-08-03 12:05:00,17.23,17.23,17.22,17.23,6200.0,17.23,17.23,17.22,17.23,6200.0
2015-08-03 12:10:00,17.23,17.24,17.22,17.24,29091.0,17.23,17.24,17.22,17.24,29091.0
2015-08-03 12:15:00,17.24,17.24,17.22,17.22,48427.0,17.24,17.24,17.22,17.22,48427.0
2015-08-03 12:20:00,17.23,17.23,17.22,17.23,15446.0,17.23,17.23,17.22,17.23,15446.0
2015-08-03 12:25:00,17.23,17.23,17.19,17.19,53457.0,17.23,17.23,17.19,17.19,53457.0
2015-08-03 12:30:00,17.2,17.2,17.16,17.16,46709.0,17.2,17.2,17.16,17.16,46709.0
2015-08-03 12:35:00,17.16,17.17,17.14,17.14,39017.0,17.16,17.17,17.14,17.14,39017.0
2015-08-03 12:40:00,17.14,17.15,17.12,17.13,37598.0,17.14,17.15,17.12,17.13,37598.0
2015-08-03 12:45:00,17.12,17.13,17.06,17.07,117368.0,17.12,17.13,17.06,17.07,117368.0
2015-08-03 12:50:00,17.06,17.06,17.02,17.03,116914.0,17.06,17.06,17.02,17.03,116914.0
2015-08-03 12:55:00,17.03,17.06,17.02,17.04,225384.0,17.03,17.06,17.02,17.04,225384.0
2015-08-03 13:00:00,17.04,17.06,17.03,17.06,107606.0,17.04,17.06,17.03,17.06,107606.0
2015-08-03 13:05:00,17.06,17.08,17.05,17.07,196928.0,17.06,17.08,17.05,17.07,196928.0
2015-08-03 13:10:00,17.07,17.08,17.06,17.07,23985.0,17.07,17.08,17.06,17.07,23985.0
2015-08-03 13:15:00,17.07,17.07,17.03,17.05,104046.0,17.07,17.07,17.03,17.05,104046.0
2015-08-03 13:20:00,17.05,17.05,17.04,17.05,72276.0,17.05,17.05,17.04,17.05,72276.0
2015-08-03 13:25:00,17.04,17.05,17.04,17.05,25074.0,17.04,17.05,17.04,17.05,25074.0
2015-08-03 13:30:00,17.05,17.05,17.04,17.05,21101.0,17.05,17.05,17.04,17.05,21101.0
2015-08-03 13:35:00,17.05,17.05,17.04,17.05,25324.0,17.05,17.05,17.04,17.05,25324.0
2015-08-03 13:40:00,17.05,17.05,17.04,17.05,45095.0,17.05,17.05,17.04,17.05,45095.0
2015-08-03 13:45:00,17.05,17.08,17.04,17.08,59672.0,17.05,17.08,17.04,17.08,59672.0
2015-08-03 13:50:00,17.07,17.1,17.05,17.05,88862.0,17.07,17.1,17.05,17.05,88862.0
2015-08-03 13:55:00,17.05,17.07,17.05,17.05,75812.0,17.05,17.07,17.05,17.05,75812.0
2015-08-03 14:00:00,17.05,17.06,17.05,17.05,53396.0,17.05,17.06,17.05,17.05,53396.0
2015-08-03 14:05:00,17.05,17.06,17.05,17.05,50494.0,17.05,17.06,17.05,17.05,50494.0
2015-08-03 14:10:00,17.05,17.06,17.05,17.06,14886.0,17.05,17.06,17.05,17.06,14886.0
2015-08-03 14:15:00,17.05,17.06,17.05,17.06,14744.0,17.05,17.06,17.05,17.06,14744.0
2015-08-03 14:20:00,17.06,17.06,17.05,17.05,18654.0,17.06,17.06,17.05,17.05,18654.0
2015-08-03 14:25:00,17.05,17.06,17.04,17.04,483389.0,17.05,17.06,17.04,17.04,483389.0
2015-08-03 14:30:00,17.05,17.05,17.04,17.05,147670.0,17.05,17.05,17.04,17.05,147670.0
2015-08-03 14:35:00,17.05,17.05,17.04,17.05,88141.0,17.05,17.05,17.04,17.05,88141.0
2015-08-03 14:40:00,17.05,17.05,17.03,17.04,92349.0,17.05,17.05,17.03,17.04,92349.0
2015-08-03 14:45:00,17.04,17.04,17.01,17.01,66870.0,17.04,17.04,17.01,17.01,66870.0
2015-08-03 14:50:00,17.02,17.02,17.01,17.01,38545.0,17.02,17.02,17.01,17.01,38545.0
2015-08-03 14:55:00,17.01,17.02,16.99,17.02,140569.0,17.01,17.02,16.99,17.02,140569.0
2015-08-03 15:00:00,17.02,17.04,17.02,17.04,28683.0,17.02,17.04,17.02,17.04,28683.0
2015-08-03 15:05:00,17.04,17.05,17.02,17.05,77977.0,17.04,17.05,17.02,17.05,77977.0
2015-08-03 15:10:00,17.05,17.06,17.04,17.06,116413.0,17.05,17.06,17.04,17.06,116413.0
2015-08-03 15:15:00,17.05,17.06,17.03,17.05,135337.0,17.05,17.06,17.03,17.05,135337.0
2015-08-03 15:20:00,17.05,17.06,17.04,17.06,24593.0,17.05,17.06,17.04,17.06,24593.0
2015-08-03 15:25:00,17.06,17.07,17.05,17.05,123506.0,17.06,17.07,17.05,17.05,123506.0
2015-08-03 15:30:00,17.05,17.06,17.05,17.06,10780.0,17.05,17.06,17.05,17.06,10780.0
2015-08-03 15:35:00,17.05,17.08,17.05,17.08,49781.0,17.05,17.08,17.05,17.08,49781.0
2015-08-03 15:40:00,17.08,17.11,17.07,17.09,163286.0,17.08,17.11,17.07,17.09,163286.0
2015-08-03 15:45:00,17.09,17.09,17.07,17.07,57483.0,17.09,17.09,17.07,17.07,57483.0
2015-08-03 15:50:00,17.07,17.08,17.07,17.07,92555.0,17.07,17.08,17.07,17.07,92555.0
2015-08-03 15:55:00,17.07,17.11,17.07,17.1,452481.0,17.07,17.11,17.07,17.1,452481.0
2015-08-04 09:30:00,17.19,17.24,17.11,17.11,78120.0,17.19,17.24,17.11,17.11,78120.0
2015-08-04 09:35:00,17.09,17.13,17.06,17.07,131551.0,17.09,17.13,17.06,17.07,131551.0
2015-08-04 09:40:00,17.07,17.17,17.07,17.17,222955.0,17.07,17.17,17.07,17.17,222955.0
2015-08-04 09:45:00,17.16,17.17,17.13,17.15,55797.0,17.16,17.17,17.13,17.15,55797.0
2015-08-04 09:50:00,17.15,17.17,17.14,17.16,65701.0,17.15,17.17,17.14,17.16,65701.0
2015-08-04 09:55:00,17.16,17.17,17.15,17.16,52672.0,17.16,17.17,17.15,17.16,52672.0
2015-08-04 10:00:00,17.15,17.16,17.11,17.15,70588.0,17.15,17.16,17.11,17.15,70588.0
2015-08-04 10:05:00,17.15,17.16,17.13,17.16,37248.0,17.15,17.16,17.13,17.16,37248.0
2015-08-04 10:10:00,17.15,17.16,17.13,17.14,60572.0,17.15,17.16,17.13,17.14,60572.0
2015-08-04 10:15:00,17.14,17.18,17.11,17.16,51486.0,17.14,17.18,17.11,17.16,51486.0
2015-08-04 10:20:00,17.16,17.19,17.16,17.19,81328.0,17.16,17.19,17.16,17.19,81328.0
2015-08-04 10:25:00,17.2,17.22,17.17,17.18,133563.0,17.2,17.22,17.17,17.18,133563.0
2015-08-04 10:30:00,17.18,17.2,17.15,17.19,42890.0,17.18,17.2,17.15,17.19,42890.0
2015-08-04 10:35:00,17.19,17.19,17.16,17.18,24734.0,17.19,17.19,17.16,17.18,24734.0
2015-08-04 10:40:00,17.19,17.19,17.16,17.17,18829.0,17.19,17.19,17.16,17.17,18829.0
2015-08-04 10:45:00,17.17,17.21,17.17,17.2,75382.0,17.17,17.21,17.17,17.2,75382.0
2015-08-04 10:50:00,17.2,17.21,17.15,17.16,51307.0,17.2,17.21,17.15,17.16,51307.0
2015-08-04 10:55:00,17.16,17.16,17.13,17.16,265364.0,17.16,17.16,17.13,17.16,265364.0
2015-08-04 11:00:00,17.16,17.17,17.14,17.16,408221.0,17.16,17.17,17.14,17.16,408221.0
2015-08-04 11:05:00,17.17,17.18,17.16,17.16,46498.0,17.17,17.18,17.16,17.16,46498.0
2015-08-04 11:10:00,17.16,17.17,17.15,17.16,46905.0,17.16,17.17,17.15,17.16,46905.0
2015-08-04 11:15:00,17.17,17.17,17.15,17.17,29350.0,17.17,17.17,17.15,17.17,29350.0
2015-08-04 11:20:00,17.17,17.22,17.16,17.22,382237.0,17.17,17.22,17.16,17.22,382237.0
2015-08-04 11:25:00,17.22,17.22,17.2,17.22,32454.0,17.22,17.22,17.2,17.22,32454.0
2015-08-04 11:30:00,17.21,17.22,17.2,17.21,24767.0,17.21,17.22,17.2,17.21,24767.0
2015-08-04 11:35:00,17.21,17.22,17.2,17.21,20182.0,17.21,17.22,17.2,17.21,20182.0
2015-08-04 11:40:00,17.21,17.22,17.2,17.21,18413.0,17.21,17.22,17.2,17.21,18413.0
2015-08-04 11:45:00,17.21,17.22,17.18,17.19,29024.0,17.21,17.22,17.18,17.19,29024.0
2015-08-04 11:50:00,17.19,17.19,17.15,17.17,45317.0,17.19,17.19,17.15,17.17,45317.0
2015-08-04 11:55:00,17.16,17.17,17.16,17.16,9263.0,17.16,17.17,17.16,17.16,9263.0
2015-08-04 12:00:00,17.17,17.17,17.16,17.16,14699.0,17.17,17.17,17.16,17.16,14699.0
2015-08-04 12:05:00,17.16,17.17,17.15,17.16,38354.0,17.16,17.17,17.15,17.16,38354.0
2015-08-04 12:10:00,17.16,17.16,17.14,17.15,57763.0,17.16,17.16,17.14,17.15,57763.0
2015-08-04 12:15:00,17.16,17.16,17.13,17.14,25790.0,17.16,17.16,17.13,17.14,25790.0
2015-08-04 12:20:00,17.14,17.15,17.13,17.13,21728.0,17.14,17.15,17.13,17.13,21728.0
2015-08-04 12:25:00,17.14,17.14,17.12,17.12,84866.0,17.14,17.14,17.12,17.12,84866.0
2015-08-04 12:30:00,17.12,17.14,17.12,17.13,21001.0,17.12,17.14,17.12,17.13,21001.0
2015-08-04 12:35:00,17.14,17.15,17.13,17.14,21979.0,17.14,17.15,17.13,17.14,21979.0
2015-08-04 12:40:00,17.15,17.15,17.12,17.13,42338.0,17.15,17.15,17.12,17.13,42338.0
2015-08-04 12:45:00,17.13,17.15,17.13,17.15,16525.0,17.13,17.15,17.13,17.15,16525.0
2015-08-04 12:50:00,17.14,17.15,17.12,17.12,13603.0,17.14,17.15,17.12,17.12,13603.0
2015-08-04 12:55:00,17.12,17.14,17.1,17.13,35424.0,17.12,17.14,17.1,17.13,35424.0
2015-08-04 13:00:00,17.14,17.14,17.11,17.12,35045.0,17.14,17.14,17.11,17.12,35045.0
2015-08-04 13:05:00,17.13,17.15,17.12,17.14,33197.0,17.13,17.15,17.12,17.14,33197.0
2015-08-04 13:10:00,17.14,17.14,17.13,17.14,16481.0,17.14,17.14,17.13,17.14,16481.0
2015-08-04 13:15:00,17.14,17.16,17.14,17.16,22899.0,17.14,17.16,17.14,17.16,22899.0
2015-08-04 13:20:00,17.16,17.16,17.14,17.15,23195.0,17.16,17.16,17.14,17.15,23195.0
2015-08-04 13:25:00,17.15,17.18,17.15,17.16,24504.0,17.15,17.18,17.15,17.16,24504.0
2015-08-04 13:30:00,17.16,17.18,17.16,17.18,36823.0,17.16,17.18,17.16,17.18,36823.0
2015-08-04 13:35:00,17.18,17.18,17.16,17.18,32572.0,17.18,17.18,17.16,17.18,32572.0
2015-08-04 13:40:00,17.18,17.19,17.15,17.15,90396.0,17.18,17.19,17.15,17.15,90396.0
2015-08-04 13:45:00,17.15,17.16,17.12,17.12,26570.0,17.15,17.16,17.12,17.12,26570.0
2015-08-04 13:50:00,17.12,17.12,17.09,17.11,43919.0,17.12,17.12,17.09,17.11,43919.0
2015-08-04 13:55:00,17.11,17.12,17.1,17.11,104385.0,17.11,17.12,17.1,17.11,104385.0
2015-08-04 14:00:00,17.11,17.12,17.09,17.09,52599.0,17.11,17.12,17.09,17.09,52599.0
2015-08-04 14:05:00,17.09,17.1,17.07,17.07,30687.0,17.09,17.1,17.07,17.07,30687.0
2015-08-04 14:10:00,17.07,17.08,17.05,17.06,55064.0,17.07,17.08,17.05,17.06,55064.0
2015-08-04 14:15:00,17.06,17.07,17.05,17.07,30858.0,17.06,17.07,17.05,17.07,30858.0
2015-08-04 14:20:00,17.07,17.07,17.06,17.07,10938.0,17.07,17.07,17.06,17.07,10938.0
2015-08-04 14:25:00,17.07,17.08,17.05,17.07,44635.0,17.07,17.08,17.05,17.07,44635.0
2015-08-04 14:30:00,17.07,17.08,17.07,17.07,22717.0,17.07,17.08,17.07,17.07,22717.0
2015-08-04 14:35:00,17.07,17.11,17.07,17.1,66793.0,17.07,17.11,17.07,17.1,66793.0
2015-08-04 14:40:00,17.1,17.11,17.09,17.11,46820.0,17.1,17.11,17.09,17.11,46820.0
2015-08-04 14:45:00,17.11,17.14,17.1,17.14,75492.0,17.11,17.14,17.1,17.14,75492.0
2015-08-04 14:50:00,17.14,17.14,17.12,17.12,70435.0,17.14,17.14,17.12,17.12,70435.0
2015-08-04 14:55:00,17.12,17.13,17.1,17.1,148300.0,17.12,17.13,17.1,17.1,148300.0
2015-08-04 15:00:00,17.11,17.13,17.1,17.11,121372.0,17.11,17.13,17.1,17.11,121372.0
2015-08-04 15:05:00,17.11,17.12,17.1,17.11,21786.0,17.11,17.12,17.1,17.11,21786.0
2015-08-04 15:10:00,17.1,17.11,17.09,17.11,31637.0,17.1,17.11,17.09,17.11,31637.0
2015-08-04 15:15:00,17.11,17.12,17.1,17.11,31507.0,17.11,17.12,17.1,17.11,31507.0
2015-08-04 15:20:00,17.12,17.12,17.08,17.11,109507.0,17.12,17.12,17.08,17.11,109507.0
2015-08-04 15:25:00,17.11,17.11,17.08,17.09,58132.0,17.11,17.11,17.08,17.09,58132.0
2015-08-04 15:30:00,17.09,17.12,17.08,17.1,111956.0,17.09,17.12,17.08,17.1,111956.0
2015-08-04 15:35:00,17.1,17.12,17.09,17.09,116913.0,17.1,17.12,17.09,17.09,116913.0
2015-08-04 15:40:00,17.09,17.1,17.06,17.07,105823.0,17.09,17.1,17.06,17.07,105823.0
2015-08-04 15:45:00,17.07,17.09,17.06,17.09,101549.0,17.07,17.09,17.06,17.09,101549.0
2015-08-04 15:50:00,17.09,17.09,17.06,17.07,157126.0,17.09,17.09,17.06,17.07,157126.0
2015-08-04 15:55:00,17.07,17.09,17.06,17.09,286739.0,17.07,17.09,17.06,17.09,286739.0
2015-08-05 09:30:00,17.2,17.26,17.2,17.2,92521.0,17.2,17.26,17.2,17.2,92521.0
2015-08-05 09:35:00,17.2,17.29,17.18,17.29,62977.0,17.2,17.29,17.18,17.29,62977.0
2015-08-05 09:40:00,17.29,17.29,17.23,17.27,200491.0,17.29,17.29,17.23,17.27,200491.0
2015-08-05 09:45:00,17.26,17.35,17.26,17.34,77224.0,17.26,17.35,17.26,17.34,77224.0
2015-08-05 09:50:00,17.34,17.39,17.34,17.37,190042.0,17.34,17.39,17.34,17.37,190042.0
2015-08-05 09:55:00,17.37,17.37,17.33,17.35,510092.0,17.37,17.37,17.33,17.35,510092.0
2015-08-05 10:00:00,17.36,17.38,17.32,17.32,178411.0,17.36,17.38,17.32,17.32,178411.0
2015-08-05 10:05:00,17.32,17.34,17.31,17.34,63162.0,17.32,17.34,17.31,17.34,63162.0
2015-08-05 10:10:00,17.34,17.39,17.33,17.39,28164.0,17.34,17.39,17.33,17.39,28164.0
2015-08-05 10:15:00,17.39,17.39,17.38,17.39,11776.0,17.39,17.39,17.38,17.39,11776.0
2015-08-05 10:20:00,17.39,17.4,17.38,17.4,22579.0,17.39,17.4,17.38,17.4,22579.0
2015-08-05 10:25:00,17.4,17.42,17.39,17.41,31122.0,17.4,17.42,17.39,17.41,31122.0
2015-08-05 10:30:00,17.41,17.42,17.4,17.42,55079.0,17.41,17.42,17.4,17.42,55079.0
2015-08-05 10:35:00,17.41,17.42,17.41,17.42,23744.0,17.41,17.42,17.41,17.42,23744.0
2015-08-05 10:40:00,17.41,17.43,17.39,17.41,786946.0,17.41,17.43,17.39,17.41,786946.0
2015-08-05 10:45:00,17.4,17.42,17.4,17.41,23120.0,17.4,17.42,17.4,17.41,23120.0
2015-08-05 10:50:00,17.41,17.42,17.41,17.42,4700.0,17.41,17.42,17.41,17.42,4700.0
2015-08-05 10:55:00,17.41,17.44,17.41,17.44,54122.0,17.41,17.44,17.41,17.44,54122.0
2015-08-05 11:00:00,17.43,17.44,17.43,17.44,16516.0,17.43,17.44,17.43,17.44,16516.0
2015-08-05 11:05:00,17.44,17.44,17.42,17.42,31855.0,17.44,17.44,17.42,17.42,31855.0
2015-08-05 11:10:00,17.42,17.43,17.42,17.43,21713.0,17.42,17.43,17.42,17.43,21713.0
2015-08-05 11:15:00,17.43,17.43,17.42,17.42,25200.0,17.43,17.43,17.42,17.42,25200.0
2015-08-05 11:20:00,17.43,17.44,17.42,17.44,40656.0,17.43,17.44,17.42,17.44,40656.0
2015-08-05 11:25:00,17.44,17.46,17.43,17.45,52988.0,17.44,17.46,17.43,17.45,52988.0
2015-08-05 11:30:00,17.44,17.45,17.44,17.44,10870.0,17.44,17.45,17.44,17.44,10870.0
2015-08-05 11:35:00,17.45,17.45,17.44,17.44,28307.0,17.45,17.45,17.44,17.44,28307.0
2015-08-05 11:40:00,17.45,17.45,17.44,17.45,27563.0,17.45,17.45,17.44,17.45,27563.0
2015-08-05 11:45:00,17.45,17.45,17.44,17.45,10144.0,17.45,17.45,17.44,17.45,10144.0
2015-08-05 11:50:00,17.44,17.45,17.43,17.43,63621.0,17.44,17.45,17.43,17.43,63621.0
2015-08-05 11:55:00,17.43,17.44,17.4,17.43,337508.0,17.43,17.44,17.4,17.43,337508.0
2015-08-05 12:00:00,17.44,17.44,17.42,17.44,192670.0,17.44,17.44,17.42,17.44,192670.0
2015-08-05 12:05:00,17.43,17.46,17.43,17.44,50800.0,17.43,17.46,17.43,17.44,50800.0
2015-08-05 12:10:00,17.45,17.46,17.44,17.46,19283.0,17.45,17.46,17.44,17.46,19283.0
2015-08-05 12:15:00,17.46,17.46,17.43,17.44,104421.0,17.46,17.46,17.43,17.44,104421.0
2015-08-05 12:20:00,17.43,17.45,17.42,17.45,264154.0,17.43,17.45,17.42,17.45,264154.0
2015-08-05 12:25:00,17.45,17.45,17.43,17.45,100126.0,17.45,17.45,17.43,17.45,100126.0
2015-08-05 12:30:00,17.45,17.45,17.43,17.44,59470.0,17.45,17.45,17.43,17.44,59470.0
2015-08-05 12:35:00,17.44,17.46,17.44,17.44,40424.0,17.44,17.46,17.44,17.44,40424.0
2015-08-05 12:40:00,17.44,17.46,17.44,17.45,97139.0,17.44,17.46,17.44,17.45,97139.0
2015-08-05 12:45:00,17.46,17.49,17.45,17.49,95775.0,17.46,17.49,17.45,17.49,95775.0
2015-08-05 12:50:00,17.48,17.49,17.47,17.48,20081.0,17.48,17.49,17.47,17.48,20081.0
2015-08-05 12:55:00,17.48,17.51,17.47,17.5,250041.0,17.48,17.51,17.47,17.5,250041.0
2015-08-05 13:00:00,17.5,17.52,17.5,17.51,89904.0,17.5,17.52,17.5,17.51,89904.0
2015-08-05 13:05:00,17.5,17.51,17.5,17.51,6932.0,17.5,17.51,17.5,17.51,6932.0
2015-08-05 13:10:00,17.51,17.51,17.46,17.46,109146.0,17.51,17.51,17.46,17.46,109146.0
2015-08-05 13:15:00,17.46,17.47,17.44,17.44,94849.0,17.46,17.47,17.44,17.44,94849.0
2015-08-05 13:20:00,17.45,17.45,17.43,17.43,23811.0,17.45,17.45,17.43,17.43,23811.0
2015-08-05 13:25:00,17.43,17.45,17.43,17.45,58601.0,17.43,17.45,17.43,17.45,58601.0
2015-08-05 13:30:00,17.45,17.47,17.43,17.47,92109.0,17.45,17.47,17.43,17.47,92109.0
2015-08-05 13:35:00,17.46,17.5,17.46,17.5,37798.0,17.46,17.5,17.46,17.5,37798.0
2015-08-05 13:40:00,17.5,17.5,17.48,17.5,60524.0,17.5,17.5,17.48,17.5,60524.0
2015-08-05 13:45:00,17.49,17.5,17.47,17.47,22926.0,17.49,17.5,17.47,17.47,22926.0
2015-08-05 13:50:00,17.47,17.5,17.47,17.5,101735.0,17.47,17.5,17.47,17.5,101735.0
2015-08-05 13:55:00,17.5,17.5,17.49,17.5,26393.0,17.5,17.5,17.49,17.5,26393.0
2015-08-05 14:00:00,17.5,17.51,17.49,17.51,36823.0,17.5,17.51,17.49,17.51,36823.0
2015-08-05 14:05:00,17.51,17.52,17.5,17.51,131687.0,17.51,17.52,17.5,17.51,131687.0
2015-08-05 14:10:00,17.52,17.52,17.51,17.52,13104.0,17.52,17.52,17.51,17.52,13104.0
2015-08-05 14:15:00,17.52,17.52,17.51,17.52,14304.0,17.52,17.52,17.51,17.52,14304.0
2015-08-05 14:20:00,17.51,17.59,17.51,17.55,617031.0,17.51,17.59,17.51,17.55,617031.0
2015-08-05 14:25:00,17.55,17.6,17.55,17.6,389653.0,17.55,17.6,17.55,17.6,389653.0
2015-08-05 14:30:00,17.59,17.63,17.59,17.63,64000.0,17.59,17.63,17.59,17.63,64000.0
2015-08-05 14:35:00,17.63,17.63,17.6,17.61,40532.0,17.63,17.63,17.6,17.61,40532.0
2015-08-05 14:40:00,17.61,17.63,17.6,17.62,113388.0,17.61,17.63,17.6,17.62,113388.0
2015-08-05 14:45:00,17.62,17.62,17.6,17.62,271619.0,17.62,17.62,17.6,17.62,271619.0
2015-08-05 14:50:00,17.62,17.63,17.61,17.63,71407.0,17.62,17.63,17.61,17.63,71407.0
2015-08-05 14:55:00,17.63,17.63,17.61,17.62,99423.0,17.63,17.63,17.61,17.62,99423.0
2015-08-05 15:00:00,17.62,17.64,17.61,17.63,114628.0,17.62,17.64,17.61,17.63,114628.0
2015-08-05 15:05:00,17.63,17.64,17.62,17.63,249674.0,17.63,17.64,17.62,17.63,249674.0
2015-08-05 15:10:00,17.63,17.69,17.62,17.65,416418.0,17.63,17.69,17.62,17.65,416418.0
2015-08-05 15:15:00,17.66,17.67,17.63,17.65,275959.0,17.66,17.67,17.63,17.65,275959.0
2015-08-05 15:20:00,17.65,17.66,17.63,17.66,169545.0,17.65,17.66,17.63,17.66,169545.0
2015-08-05 15:25:00,17.66,17.67,17.64,17.66,171128.0,17.66,17.67,17.64,17.66,171128.0
2015-08-05 15:30:00,17.66,17.68,17.65,17.68,139202.0,17.66,17.68,17.65,17.68,139202.0
2015-08-05 15:35:00,17.68,17.69,17.66,17.67,198202.0,17.68,17.69,17.66,17.67,198202.0
2015-08-05 15:40:00,17.66,17.69,17.66,17.67,174100.0,17.66,17.69,17.66,17.67,174100.0
2015-08-05 15:45:00,17.66,17.68,17.66,17.68,341519.0,17.66,17.68,17.66,17.68,341519.0
2015-08-05 15:50:00,17.68,17.68,17.65,17.65,403280.0,17.68,17.68,17.65,17.65,403280.0
2015-08-05 15:55:00,17.66,17.67,17.65,17.67,541171.0,17.66,17.67,17.65,17.67,541171.0
2015-08-06 09:30:00,17.62,17.75,17.59,17.74,142476.0,17.62,17.75,17.59,17.74,142476.0
2015-08-06 09:35:00,17.74,17.75,17.59,17.71,194071.0,17.74,17.75,17.59,17.71,194071.0
2015-08-06 09:40:00,17.7,17.71,17.66,17.67,96441.0,17.7,17.71,17.66,17.67,96441.0
2015-08-06 09:45:00,17.67,17.68,17.63,17.63,94434.0,17.67,17.68,17.63,17.63,94434.0
2015-08-06 09:50:00,17.64,17.65,17.62,17.63,32444.0,17.64,17.65,17.62,17.63,32444.0
2015-08-06 09:55:00,17.64,17.64,17.6,17.62,30750.0,17.64,17.64,17.6,17.62,30750.0
2015-08-06 10:00:00,17.61,17.65,17.61,17.64,58425.0,17.61,17.65,17.61,17.64,58425.0
2015-08-06 10:05:00,17.64,17.65,17.61,17.62,68924.0,17.64,17.65,17.61,17.62,68924.0
2015-08-06 10:10:00,17.62,17.65,17.61,17.63,118666.0,17.62,17.65,17.61,17.63,118666.0
2015-08-06 10:15:00,17.63,17.63,17.55,17.57,63256.0,17.63,17.63,17.55,17.57,63256.0
2015-08-06 10:20:00,17.58,17.59,17.52,17.54,76903.0,17.58,17.59,17.52,17.54,76903.0
2015-08-06 10:25:00,17.54,17.57,17.51,17.52,78467.0,17.54,17.57,17.51,17.52,78467.0
2015-08-06 10:30:00,17.52,17.53,17.51,17.52,34012.0,17.52,17.53,17.51,17.52,34012.0
2015-08-06 10:35:00,17.52,17.54,17.51,17.54,27547.0,17.52,17.54,17.51,17.54,27547.0
2015-08-06 10:40:00,17.54,17.54,17.51,17.53,100606.0,17.54,17.54,17.51,17.53,100606.0
2015-08-06 10:45:00,17.53,17.53,17.5,17.53,70087.0,17.53,17.53,17.5,17.53,70087.0
2015-08-06 10:50:00,17.52,17.53,17.5,17.52,24203.0,17.52,17.53,17.5,17.52,24203.0
2015-08-06 10:55:00,17.53,17.53,17.52,17.53,22857.0,17.53,17.53,17.52,17.53,22857.0
2015-08-06 11:00:00,17.52,17.53,17.49,17.5,59418.0,17.52,17.53,17.49,17.5,59418.0
2015-08-06 11:05:00,17.49,17.5,17.49,17.49,20406.0,17.49,17.5,17.49,17.49,20406.0
2015-08-06 11:10:00,17.5,17.5,17.48,17.48,36338.0,17.5,17.5,17.48,17.48,36338.0
2015-08-06 11:15:00,17.48,17.51,17.47,17.5,79685.0,17.48,17.51,17.47,17.5,79685.0
2015-08-06 11:20:00,17.5,17.52,17.49,17.49,64638.0,17.5,17.52,17.49,17.49,64638.0
2015-08-06 11:25:00,17.49,17.5,17.45,17.45,38191.0,17.49,17.5,17.45,17.45,38191.0
2015-08-06 11:30:00,17.45,17.46,17.43,17.43,55554.0,17.45,17.46,17.43,17.43,55554.0
2015-08-06 11:35:00,17.43,17.44,17.4,17.41,82255.0,17.43,17.44,17.4,17.41,82255.0
2015-08-06 11:40:00,17.4,17.45,17.4,17.45,684837.0,17.4,17.45,17.4,17.45,684837.0
2015-08-06 11:45:00,17.45,17.48,17.44,17.46,183195.0,17.45,17.48,17.44,17.46,183195.0
2015-08-06 11:50:00,17.45,17.48,17.44,17.45,163604.0,17.45,17.48,17.44,17.45,163604.0
2015-08-06 11:55:00,17.45,17.46,17.4,17.4,577967.0,17.45,17.46,17.4,17.4,577967.0
2015-08-06 12:00:00,17.4,17.42,17.36,17.4,218146.0,17.4,17.42,17.36,17.4,218146.0
2015-08-06 12:05:00,17.4,17.44,17.38,17.44,283405.0,17.4,17.44,17.38,17.44,283405.0
2015-08-06 12:10:00,17.43,17.46,17.4,17.4,195865.0,17.43,17.46,17.4,17.4,195865.0
2015-08-06 12:15:00,17.4,17.4,17.37,17.38,93470.0,17.4,17.4,17.37,17.38,93470.0
2015-08-06 12:20:00,17.39,17.39,17.36,17.38,215741.0,17.39,17.39,17.36,17.38,215741.0
2015-08-06 12:25:00,17.39,17.41,17.38,17.41,61941.0,17.39,17.41,17.38,17.41,61941.0
2015-08-06 12:30:00,17.41,17.41,17.38,17.41,106421.0,17.41,17.41,17.38,17.41,106421.0
2015-08-06 12:35:00,17.4,17.41,17.39,17.39,143035.0,17.4,17.41,17.39,17.39,143035.0
2015-08-06 12:40:00,17.39,17.41,17.37,17.37,159055.0,17.39,17.41,17.37,17.37,159055.0
2015-08-06 12:45:00,17.37,17.38,17.34,17.34,31267.0,17.37,17.38,17.34,17.34,31267.0
2015-08-06 12:50:00,17.34,17.35,17.34,17.35,31621.0,17.34,17.35,17.34,17.35,31621.0
2015-08-06 12:55:00,17.35,17.35,17.33,17.34,179184.0,17.35,17.35,17.33,17.34,179184.0
2015-08-06 13:00:00,17.35,17.36,17.33,17.34,123207.0,17.35,17.36,17.33,17.34,123207.0
2015-08-06 13:05:00,17.34,17.36,17.34,17.34,37261.0,17.34,17.36,17.34,17.34,37261.0
2015-08-06 13:10:00,17.34,17.4,17.34,17.39,148649.0,17.34,17.4,17.34,17.39,148649.0
2015-08-06 13:15:00,17.39,17.41,17.38,17.41,37421.0,17.39,17.41,17.38,17.41,37421.0
2015-08-06 13:20:00,17.41,17.42,17.4,17.41,37020.0,17.41,17.42,17.4,17.41,37020.0
2015-08-06 13:25:00,17.41,17.45,17.41,17.45,42598.0,17.41,17.45,17.41,17.45,42598.0
2015-08-06 13:30:00,17.45,17.45,17.43,17.44,32412.0,17.45,17.45,17.43,17.44,32412.0
2015-08-06 13:35:00,17.44,17.44,17.42,17.42,23250.0,17.44,17.44,17.42,17.42,23250.0
2015-08-06 13:40:00,17.42,17.43,17.42,17.42,10601.0,17.42,17.43,17.42,17.42,10601.0
2015-08-06 13:45:00,17.42,17.43,17.42,17.43,13394.0,17.42,17.43,17.42,17.43,13394.0
2015-08-06 13:50:00,17.42,17.43,17.39,17.39,31588.0,17.42,17.43,17.39,17.39,31588.0
2015-08-06 13:55:00,17.39,17.43,17.39,17.41,70833.0,17.39,17.43,17.39,17.41,70833.0
2015-08-06 14:00:00,17.41,17.42,17.4,17.4,12350.0,17.41,17.42,17.4,17.4,12350.0
2015-08-06 14:05:00,17.4,17.41,17.4,17.41,6800.0,17.4,17.41,17.4,17.41,6800.0
2015-08-06 14:10:00,17.4,17.41,17.39,17.39,43210.0,17.4,17.41,17.39,17.39,43210.0
2015-08-06 14:15:00,17.39,17.42,17.39,17.41,51542.0,17.39,17.42,17.39,17.41,51542.0
2015-08-06 14:20:00,17.41,17.46,17.4,17.45,124660.0,17.41,17.46,17.4,17.45,124660.0
2015-08-06 14:25:00,17.45,17.49,17.44,17.48,30290.0,17.45,17.49,17.44,17.48,30290.0
2015-08-06 14:30:00,17.49,17.5,17.47,17.48,82913.0,17.49,17.5,17.47,17.48,82913.0
2015-08-06 14:35:00,17.48,17.49,17.47,17.47,25738.0,17.48,17.49,17.47,17.47,25738.0
2015-08-06 14:40:00,17.47,17.5,17.46,17.48,114449.0,17.47,17.5,17.46,17.48,114449.0
2015-08-06 14:45:00,17.48,17.49,17.46,17.47,73606.0,17.48,17.49,17.46,17.47,73606.0
2015-08-06 14:50:00,17.47,17.48,17.44,17.44,52547.0,17.47,17.48,17.44,17.44,52547.0
2015-08-06 14:55:00,17.44,17.45,17.44,17.45,10634.0,17.44,17.45,17.44,17.45,10634.0
2015-08-06 15:00:00,17.45,17.47,17.44,17.46,116557.0,17.45,17.47,17.44,17.46,116557.0
2015-08-06 15:05:00,17.46,17.49,17.46,17.48,72158.0,17.46,17.49,17.46,17.48,72158.0
2015-08-06 15:10:00,17.48,17.48,17.45,17.45,59070.0,17.48,17.48,17.45,17.45,59070.0
2015-08-06 15:15:00,17.45,17.46,17.45,17.45,24238.0,17.45,17.46,17.45,17.45,24238.0
2015-08-06 15:20:00,17.45,17.46,17.43,17.43,60390.0,17.45,17.46,17.43,17.43,60390.0
2015-08-06 15:25:00,17.44,17.46,17.42,17.44,141621.0,17.44,17.46,17.42,17.44,141621.0
2015-08-06 15:30:00,17.44,17.44,17.4,17.41,81211.0,17.44,17.44,17.4,17.41,81211.0
2015-08-06 15:35:00,17.41,17.44,17.41,17.44,88173.0,17.41,17.44,17.41,17.44,88173.0
2015-08-06 15:40:00,17.44,17.45,17.43,17.43,142052.0,17.44,17.45,17.43,17.43,142052.0
2015-08-06 15:45:00,17.43,17.44,17.42,17.44,117171.0,17.43,17.44,17.42,17.44,117171.0
2015-08-06 15:50:00,17.43,17.44,17.42,17.43,169603.0,17.43,17.44,17.42,17.43,169603.0
2015-08-06 15:55:00,17.42,17.43,17.4,17.42,440070.0,17.42,17.43,17.4,17.42,440070.0
2015-08-07 09:30:00,17.42,17.45,17.31,17.34,70821.0,17.42,17.45,17.31,17.34,70821.0
2015-08-07 09:35:00,17.32,17.35,17.23,17.26,80372.0,17.32,17.35,17.23,17.26,80372.0
2015-08-07 09:40:00,17.26,17.3,17.24,17.29,88162.0,17.26,17.3,17.24,17.29,88162.0
2015-08-07 09:45:00,17.28,17.28,17.18,17.2,451733.0,17.28,17.28,17.18,17.2,451733.0
2015-08-07 09:50:00,17.2,17.26,17.18,17.24,194241.0,17.2,17.26,17.18,17.24,194241.0
2015-08-07 09:55:00,17.25,17.29,17.23,17.27,254632.0,17.25,17.29,17.23,17.27,254632.0
2015-08-07 10:00:00,17.27,17.27,17.22,17.23,63020.0,17.27,17.27,17.22,17.23,63020.0
2015-08-07 10:05:00,17.23,17.26,17.22,17.25,87586.0,17.23,17.26,17.22,17.25,87586.0
2015-08-07 10:10:00,17.24,17.24,17.18,17.18,121548.0,17.24,17.24,17.18,17.18,121548.0
2015-08-07 10:15:00,17.18,17.19,17.13,17.13,120198.0,17.18,17.19,17.13,17.13,120198.0
2015-08-07 10:20:00,17.13,17.14,17.09,17.11,54443.0,17.13,17.14,17.09,17.11,54443.0
2015-08-07 10:25:00,17.1,17.12,17.05,17.06,77742.0,17.1,17.12,17.05,17.06,77742.0
2015-08-07 10:30:00,17.06,17.13,17.06,17.13,399279.0,17.06,17.13,17.06,17.13,399279.0
2015-08-07 10:35:00,17.14,17.18,17.13,17.18,149550.0,17.14,17.18,17.13,17.18,149550.0
2015-08-07 10:40:00,17.18,17.2,17.15,17.16,65707.0,17.18,17.2,17.15,17.16,65707.0
2015-08-07 10:45:00,17.16,17.21,17.14,17.2,114380.0,17.16,17.21,17.14,17.2,114380.0
2015-08-07 10:50:00,17.21,17.23,17.16,17.19,95734.0,17.21,17.23,17.16,17.19,95734.0
2015-08-07 10:55:00,17.19,17.2,17.18,17.2,45192.0,17.19,17.2,17.18,17.2,45192.0
2015-08-07 11:00:00,17.19,17.21,17.18,17.18,41477.0,17.19,17.21,17.18,17.18,41477.0
2015-08-07 11:05:00,17.18,17.21,17.17,17.19,70996.0,17.18,17.21,17.17,17.19,70996.0
2015-08-07 11:10:00,17.18,17.19,17.15,17.15,49891.0,17.18,17.19,17.15,17.15,49891.0
2015-08-07 11:15:00,17.15,17.18,17.13,17.14,62886.0,17.15,17.18,17.13,17.14,62886.0
2015-08-07 11:20:00,17.14,17.14,17.13,17.14,12590.0,17.14,17.14,17.13,17.14,12590.0
2015-08-07 11:25:00,17.14,17.17,17.13,17.17,21296.0,17.14,17.17,17.13,17.17,21296.0
2015-08-07 11:30:00,17.16,17.17,17.15,17.15,53974.0,17.16,17.17,17.15,17.15,53974.0
2015-08-07 11:35:00,17.15,17.16,17.12,17.12,52994.0,17.15,17.16,17.12,17.12,52994.0
2015-08-07 11:40:00,17.12,17.14,17.12,17.14,28834.0,17.12,17.14,17.12,17.14,28834.0
2015-08-07 11:45:00,17.14,17.14,17.13,17.14,14810.0,17.14,17.14,17.13,17.14,14810.0
2015-08-07 11:50:00,17.14,17.17,17.13,17.15,88356.0,17.14,17.17,17.13,17.15,88356.0
2015-08-07 11:55:00,17.15,17.16,17.14,17.16,32328.0,17.15,17.16,17.14,17.16,32328.0
2015-08-07 12:00:00,17.16,17.22,17.15,17.19,87851.0,17.16,17.22,17.15,17.19,87851.0
2015-08-07 12:05:00,17.2,17.2,17.19,17.2,17202.0,17.2,17.2,17.19,17.2,17202.0
2015-08-07 12:10:00,17.2,17.21,17.18,17.18,51946.0,17.2,17.21,17.18,17.18,51946.0
2015-08-07 12:15:00,17.19,17.2,17.18,17.2,26187.0,17.19,17.2,17.18,17.2,26187.0
2015-08-07 12:20:00,17.2,17.2,17.17,17.18,40205.0,17.2,17.2,17.17,17.18,40205.0
2015-08-07 12:25:00,17.19,17.21,17.18,17.18,60313.0,17.19,17.21,17.18,17.18,60313.0
2015-08-07 12:30:00,17.18,17.19,17.17,17.19,47986.0,17.18,17.19,17.17,17.19,47986.0
2015-08-07 12:35:00,17.19,17.19,17.17,17.19,47507.0,17.19,17.19,17.17,17.19,47507.0
2015-08-07 12:40:00,17.19,17.21,17.17,17.2,411369.0,17.19,17.21,17.17,17.2,411369.0
2015-08-07 12:45:00,17.2,17.2,17.18,17.2,74447.0,17.2,17.2,17.18,17.2,74447.0
2015-08-07 12:50:00,17.2,17.21,17.19,17.2,77199.0,17.2,17.21,17.19,17.2,77199.0
2015-08-07 12:55:00,17.2,17.22,17.19,17.22,38340.0,17.2,17.22,17.19,17.22,38340.0
2015-08-07 13:00:00,17.22,17.23,17.21,17.23,21648.0,17.22,17.23,17.21,17.23,21648.0
2015-08-07 13:05:00,17.23,17.23,17.22,17.23,8544.0,17.23,17.23,17.22,17.23,8544.0
2015-08-07 13:10:00,17.22,17.22,17.18,17.21,85221.0,17.22,17.22,17.18,17.21,85221.0
2015-08-07 13:15:00,17.2,17.21,17.2,17.21,13977.0,17.2,17.21,17.2,17.21,13977.0
2015-08-07 13:20:00,17.21,17.21,17.2,17.21,24447.0,17.21,17.21,17.2,17.21,24447.0
2015-08-07 13:25:00,17.21,17.21,17.18,17.19,32885.0,17.21,17.21,17.18,17.19,32885.0
2015-08-07 13:30:00,17.18,17.2,17.18,17.2,37497.0,17.18,17.2,17.18,17.2,37497.0
2015-08-07 13:35:00,17.2,17.22,17.19,17.21,28560.0,17.2,17.22,17.19,17.21,28560.0
2015-08-07 13:40:00,17.22,17.22,17.2,17.21,19936.0,17.22,17.22,17.2,17.21,19936.0
2015-08-07 13:45:00,17.2,17.24,17.2,17.21,51690.0,17.2,17.24,17.2,17.21,51690.0
2015-08-07 13:50:00,17.21,17.22,17.2,17.21,28325.0,17.21,17.22,17.2,17.21,28325.0
2015-08-07 13:55:00,17.21,17.21,17.19,17.19,17125.0,17.21,17.21,17.19,17.19,17125.0
2015-08-07 14:00:00,17.2,17.2,17.18,17.2,56336.0,17.2,17.2,17.18,17.2,56336.0
2015-08-07 14:05:00,17.2,17.2,17.19,17.2,25476.0,17.2,17.2,17.19,17.2,25476.0
2015-08-07 14:10:00,17.2,17.21,17.19,17.21,32878.0,17.2,17.21,17.19,17.21,32878.0
2015-08-07 14:15:00,17.21,17.21,17.18,17.18,56039.0,17.21,17.21,17.18,17.18,56039.0
2015-08-07 14:20:00,17.18,17.19,17.17,17.18,25956.0,17.18,17.19,17.17,17.18,25956.0
2015-08-07 14:25:00,17.17,17.2,17.17,17.2,25768.0,17.17,17.2,17.17,17.2,25768.0
2015-08-07 14:30:00,17.2,17.21,17.19,17.21,35156.0,17.2,17.21,17.19,17.21,35156.0
2015-08-07 14:35:00,17.21,17.24,17.2,17.22,69908.0,17.21,17.24,17.2,17.22,69908.0
2015-08-07 14:40:00,17.22,17.22,17.2,17.2,16940.0,17.22,17.22,17.2,17.2,16940.0
2015-08-07 14:45:00,17.21,17.21,17.19,17.21,56836.0,17.21,17.21,17.19,17.21,56836.0
2015-08-07 14:50:00,17.21,17.24,17.21,17.22,48138.0,17.21,17.24,17.21,17.22,48138.0
2015-08-07 14:55:00,17.23,17.23,17.22,17.23,14428.0,17.23,17.23,17.22,17.23,14428.0
2015-08-07 15:00:00,17.23,17.23,17.22,17.23,16820.0,17.23,17.23,17.22,17.23,16820.0
2015-08-07 15:05:00,17.23,17.23,17.2,17.22,79348.0,17.23,17.23,17.2,17.22,79348.0
2015-08-07 15:10:00,17.22,17.23,17.2,17.22,110810.0,17.22,17.23,17.2,17.22,110810.0
2015-08-07 15:15:00,17.22,17.25,17.21,17.24,85325.0,17.22,17.25,17.21,17.24,85325.0
2015-08-07 15:20:00,17.24,17.27,17.23,17.26,55035.0,17.24,17.27,17.23,17.26,55035.0
2015-08-07 15:25:00,17.27,17.28,17.24,17.28,116490.0,17.27,17.28,17.24,17.28,116490.0
2015-08-07 15:30:00,17.28,17.3,17.27,17.28,128609.0,17.28,17.3,17.27,17.28,128609.0
2015-08-07 15:35:00,17.28,17.3,17.27,17.29,178962.0,17.28,17.3,17.27,17.29,178962.0
2015-08-07 15:40:00,17.3,17.31,17.26,17.28,159394.0,17.3,17.31,17.26,17.28,159394.0
2015-08-07 15:45:00,17.27,17.28,17.27,17.28,51781.0,17.27,17.28,17.27,17.28,51781.0
2015-08-07 15:50:00,17.27,17.29,17.25,17.28,185394.0,17.27,17.29,17.25,17.28,185394.0
2015-08-07 15:55:00,17.27,17.3,17.27,17.3,305414.0,17.27,17.3,17.27,17.3,305414.0
2015-08-10 09:30:00,17.41,17.47,17.41,17.44,79299.0,17.41,17.47,17.41,17.44,79299.0
2015-08-10 09:35:00,17.45,17.48,17.43,17.43,61556.0,17.45,17.48,17.43,17.43,61556.0
2015-08-10 09:40:00,17.42,17.46,17.42,17.42,306983.0,17.42,17.46,17.42,17.42,306983.0
2015-08-10 09:45:00,17.43,17.43,17.38,17.41,304393.0,17.43,17.43,17.38,17.41,304393.0
2015-08-10 09:50:00,17.4,17.41,17.34,17.37,93858.0,17.4,17.41,17.34,17.37,93858.0
2015-08-10 09:55:00,17.37,17.37,17.33,17.34,61299.0,17.37,17.37,17.33,17.34,61299.0
2015-08-10 10:00:00,17.34,17.35,17.31,17.35,128278.0,17.34,17.35,17.31,17.35,128278.0
2015-08-10 10:05:00,17.35,17.38,17.34,17.38,66365.0,17.35,17.38,17.34,17.38,66365.0
2015-08-10 10:10:00,17.38,17.4,17.37,17.39,83555.0,17.38,17.4,17.37,17.39,83555.0
2015-08-10 10:15:00,17.39,17.4,17.36,17.36,83104.0,17.39,17.4,17.36,17.36,83104.0
2015-08-10 10:20:00,17.37,17.4,17.36,17.4,88192.0,17.37,17.4,17.36,17.4,88192.0
2015-08-10 10:25:00,17.4,17.4,17.38,17.38,45818.0,17.4,17.4,17.38,17.38,45818.0
2015-08-10 10:30:00,17.37,17.37,17.31,17.31,148066.0,17.37,17.37,17.31,17.31,148066.0
2015-08-10 10:35:00,17.31,17.31,17.24,17.24,82464.0,17.31,17.31,17.24,17.24,82464.0
2015-08-10 10:40:00,17.24,17.27,17.23,17.27,127362.0,17.24,17.27,17.23,17.27,127362.0
2015-08-10 10:45:00,17.26,17.29,17.26,17.26,69640.0,17.26,17.29,17.26,17.26,69640.0
2015-08-10 10:50:00,17.27,17.28,17.25,17.25,81926.0,17.27,17.28,17.25,17.25,81926.0
2015-08-10 10:55:00,17.25,17.29,17.25,17.28,83283.0,17.25,17.29,17.25,17.28,83283.0
2015-08-10 11:00:00,17.28,17.28,17.24,17.26,103479.0,17.28,17.28,17.24,17.26,103479.0
2015-08-10 11:05:00,17.26,17.29,17.26,17.28,72216.0,17.26,17.29,17.26,17.28,72216.0
2015-08-10 11:10:00,17.28,17.3,17.28,17.29,27236.0,17.28,17.3,17.28,17.29,27236.0
2015-08-10 11:15:00,17.29,17.33,17.28,17.32,61046.0,17.29,17.33,17.28,17.32,61046.0
2015-08-10 11:20:00,17.32,17.34,17.29,17.31,90448.0,17.32,17.34,17.29,17.31,90448.0
2015-08-10 11:25:00,17.31,17.33,17.29,17.3,19950.0,17.31,17.33,17.29,17.3,19950.0
2015-08-10 11:30:00,17.3,17.32,17.29,17.3,22055.0,17.3,17.32,17.29,17.3,22055.0
2015-08-10 11:35:00,17.3,17.31,17.26,17.26,16150.0,17.3,17.31,17.26,17.26,16150.0
2015-08-10 11:40:00,17.26,17.27,17.26,17.27,18105.0,17.26,17.27,17.26,17.27,18105.0
2015-08-10 11:45:00,17.26,17.27,17.25,17.26,36091.0,17.26,17.27,17.25,17.26,36091.0
2015-08-10 11:50:00,17.25,17.28,17.25,17.28,29710.0,17.25,17.28,17.25,17.28,29710.0
2015-08-10 11:55:00,17.28,17.28,17.26,17.26,33581.0,17.28,17.28,17.26,17.26,33581.0
2015-08-10 12:00:00,17.26,17.27,17.25,17.26,67594.0,17.26,17.27,17.25,17.26,67594.0
2015-08-10 12:05:00,17.26,17.28,17.22,17.27,70888.0,17.26,17.28,17.22,17.27,70888.0
2015-08-10 12:10:00,17.28,17.3,17.27,17.3,58688.0,17.28,17.3,17.27,17.3,58688.0
2015-08-10 12:15:00,17.29,17.3,17.28,17.29,18895.0,17.29,17.3,17.28,17.29,18895.0
2015-08-10 12:20:00,17.28,17.29,17.26,17.26,23939.0,17.28,17.29,17.26,17.26,23939.0
2015-08-10 12:25:00,17.27,17.27,17.24,17.24,24330.0,17.27,17.27,17.24,17.24,24330.0
2015-08-10 12:30:00,17.24,17.25,17.23,17.25,38839.0,17.24,17.25,17.23,17.25,38839.0
2015-08-10 12:35:00,17.26,17.26,17.25,17.26,4958.0,17.26,17.26,17.25,17.26,4958.0
2015-08-10 12:40:00,17.25,17.26,17.25,17.25,4046.0,17.25,17.26,17.25,17.25,4046.0
2015-08-10 12:45:00,17.25,17.26,17.25,17.25,7247.0,17.25,17.26,17.25,17.25,7247.0
2015-08-10 12:50:00,17.25,17.26,17.24,17.25,33614.0,17.25,17.26,17.24,17.25,33614.0
2015-08-10 12:55:00,17.25,17.25,17.24,17.24,17003.0,17.25,17.25,17.24,17.24,17003.0
2015-08-10 13:00:00,17.24,17.25,17.24,17.24,3515.0,17.24,17.25,17.24,17.24,3515.0
2015-08-10 13:05:00,17.24,17.25,17.24,17.24,10950.0,17.24,17.25,17.24,17.24,10950.0
2015-08-10 13:10:00,17.24,17.25,17.24,17.24,8725.0,17.24,17.25,17.24,17.24,8725.0
2015-08-10 13:15:00,17.25,17.3,17.24,17.29,55411.0,17.25,17.3,17.24,17.29,55411.0
2015-08-10 13:20:00,17.3,17.3,17.29,17.29,5817.0,17.3,17.3,17.29,17.29,5817.0
2015-08-10 13:25:00,17.3,17.3,17.29,17.29,12644.0,17.3,17.3,17.29,17.29,12644.0
2015-08-10 13:30:00,17.29,17.34,17.29,17.32,62836.0,17.29,17.34,17.29,17.32,62836.0
2015-08-10 13:35:00,17.31,17.32,17.29,17.29,17877.0,17.31,17.32,17.29,17.29,17877.0
2015-08-10 13:40:00,17.29,17.3,17.29,17.29,13518.0,17.29,17.3,17.29,17.29,13518.0
2015-08-10 13:45:00,17.29,17.31,17.29,17.31,16460.0,17.29,17.31,17.29,17.31,16460.0
2015-08-10 13:50:00,17.3,17.32,17.3,17.32,11301.0,17.3,17.32,17.3,17.32,11301.0
2015-08-10 13:55:00,17.31,17.36,17.31,17.36,56202.0,17.31,17.36,17.31,17.36,56202.0
2015-08-10 14:00:00,17.36,17.36,17.33,17.33,51881.0,17.36,17.36,17.33,17.33,51881.0
2015-08-10 14:05:00,17.33,17.34,17.33,17.33,12175.0,17.33,17.34,17.33,17.33,12175.0
2015-08-10 14:10:00,17.34,17.34,17.33,17.33,9703.0,17.34,17.34,17.33,17.33,9703.0
2015-08-10 14:15:00,17.34,17.38,17.33,17.35,66333.0,17.34,17.38,17.33,17.35,66333.0
2015-08-10 14:20:00,17.35,17.36,17.34,17.34,10217.0,17.35,17.36,17.34,17.34,10217.0
2015-08-10 14:25:00,17.35,17.35,17.32,17.32,22580.0,17.35,17.35,17.32,17.32,22580.0
2015-08-10 14:30:00,17.32,17.33,17.31,17.33,58500.0,17.32,17.33,17.31,17.33,58500.0
2015-08-10 14:35:00,17.32,17.36,17.32,17.32,71357.0,17.32,17.36,17.32,17.32,71357.0
2015-08-10 14:40:00,17.33,17.33,17.31,17.31,13523.0,17.33,17.33,17.31,17.31,13523.0
2015-08-10 14:45:00,17.32,17.32,17.31,17.31,10028.0,17.32,17.32,17.31,17.31,10028.0
2015-08-10 14:50:00,17.31,17.32,17.3,17.3,22821.0,17.31,17.32,17.3,17.3,22821.0
2015-08-10 14:55:00,17.3,17.31,17.29,17.29,22817.0,17.3,17.31,17.29,17.29,22817.0
2015-08-10 15:00:00,17.29,17.32,17.28,17.3,87184.0,17.29,17.32,17.28,17.3,87184.0
2015-08-10 15:05:00,17.31,17.32,17.3,17.31,79551.0,17.31,17.32,17.3,17.31,79551.0
2015-08-10 15:10:00,17.32,17.32,17.31,17.31,8210.0,17.32,17.32,17.31,17.31,8210.0
2015-08-10 15:15:00,17.32,17.32,17.29,17.3,42016.0,17.32,17.32,17.29,17.3,42016.0
2015-08-10 15:20:00,17.29,17.3,17.28,17.28,32677.0,17.29,17.3,17.28,17.28,32677.0
2015-08-10 15:25:00,17.28,17.29,17.26,17.26,45395.0,17.28,17.29,17.26,17.26,45395.0
2015-08-10 15:30:00,17.26,17.29,17.26,17.28,64402.0,17.26,17.29,17.26,17.28,64402.0
2015-08-10 15:35:00,17.29,17.29,17.26,17.26,47357.0,17.29,17.29,17.26,17.26,47357.0
2015-08-10 15:40:00,17.26,17.28,17.26,17.28,86674.0,17.26,17.28,17.26,17.28,86674.0
2015-08-10 15:45:00,17.28,17.3,17.27,17.3,218231.0,17.28,17.3,17.27,17.3,218231.0
2015-08-10 15:50:00,17.3,17.31,17.29,17.3,93471.0,17.3,17.31,17.29,17.3,93471.0
2015-08-10 15:55:00,17.31,17.34,17.3,17.34,462030.0,17.31,17.34,17.3,17.34,462030.0
2015-08-11 09:30:00,17.25,17.32,17.18,17.32,113139.0,17.25,17.32,17.18,17.32,113139.0
2015-08-11 09:35:00,17.32,17.38,17.27,17.28,52545.0,17.32,17.38,17.27,17.28,52545.0
2015-08-11 09:40:00,17.27,17.37,17.27,17.35,122457.0,17.27,17.37,17.27,17.35,122457.0
2015-08-11 09:45:00,17.35,17.35,17.29,17.34,117311.0,17.35,17.35,17.29,17.34,117311.0
2015-08-11 09:50:00,17.34,17.34,17.28,17.29,76134.0,17.34,17.34,17.28,17.29,76134.0
2015-08-11 09:55:00,17.27,17.28,17.24,17.26,25996.0,17.27,17.28,17.24,17.26,25996.0
2015-08-11 10:00:00,17.25,17.26,17.22,17.24,43791.0,17.25,17.26,17.22,17.24,43791.0
2015-08-11 10:05:00,17.23,17.3,17.23,17.28,40606.0,17.23,17.3,17.23,17.28,40606.0
2015-08-11 10:10:00,17.28,17.32,17.27,17.32,31380.0,17.28,17.32,17.27,17.32,31380.0
2015-08-11 10:15:00,17.32,17.35,17.3,17.35,30646.0,17.32,17.35,17.3,17.35,30646.0
2015-08-11 10:20:00,17.35,17.38,17.34,17.36,55933.0,17.35,17.38,17.34,17.36,55933.0
2015-08-11 10:25:00,17.36,17.37,17.32,17.32,64692.0,17.36,17.37,17.32,17.32,64692.0
2015-08-11 10:30:00,17.32,17.33,17.26,17.27,60086.0,17.32,17.33,17.26,17.27,60086.0
2015-08-11 10:35:00,17.27,17.29,17.25,17.26,40027.0,17.27,17.29,17.25,17.26,40027.0
2015-08-11 10:40:00,17.26,17.29,17.25,17.28,19780.0,17.26,17.29,17.25,17.28,19780.0
2015-08-11 10:45:00,17.28,17.3,17.28,17.3,13165.0,17.28,17.3,17.28,17.3,13165.0
2015-08-11 10:50:00,17.3,17.31,17.28,17.3,28311.0,17.3,17.31,17.28,17.3,28311.0
2015-08-11 10:55:00,17.29,17.3,17.27,17.27,29152.0,17.29,17.3,17.27,17.27,29152.0
2015-08-11 11:00:00,17.27,17.27,17.23,17.24,39266.0,17.27,17.27,17.23,17.24,39266.0
2015-08-11 11:05:00,17.25,17.25,17.23,17.23,28649.0,17.25,17.25,17.23,17.23,28649.0
2015-08-11 11:10:00,17.23,17.24,17.23,17.23,12697.0,17.23,17.24,17.23,17.23,12697.0
2015-08-11 11:15:00,17.23,17.24,17.2,17.2,50481.0,17.23,17.24,17.2,17.2,50481.0
2015-08-11 11:20:00,17.19,17.2,17.18,17.18,32585.0,17.19,17.2,17.18,17.18,32585.0
2015-08-11 11:25:00,17.18,17.19,17.15,17.18,55627.0,17.18,17.19,17.15,17.18,55627.0
2015-08-11 11:30:00,17.18,17.2,17.18,17.19,16808.0,17.18,17.2,17.18,17.19,16808.0
2015-08-11 11:35:00,17.19,17.19,17.17,17.17,42551.0,17.19,17.19,17.17,17.17,42551.0
2015-08-11 11:40:00,17.17,17.18,17.13,17.14,42462.0,17.17,17.18,17.13,17.14,42462.0
2015-08-11 11:45:00,17.14,17.15,17.13,17.14,19927.0,17.14,17.15,17.13,17.14,19927.0
2015-08-11 11:50:00,17.13,17.16,17.13,17.16,30592.0,17.13,17.16,17.13,17.16,30592.0
2015-08-11 11:55:00,17.15,17.16,17.14,17.15,38485.0,17.15,17.16,17.14,17.15,38485.0
2015-08-11 12:00:00,17.16,17.17,17.15,17.16,11767.0,17.16,17.17,17.15,17.16,11767.0
2015-08-11 12:05:00,17.16,17.18,17.16,17.17,29907.0,17.16,17.18,17.16,17.17,29907.0
2015-08-11 12:10:00,17.18,17.19,17.17,17.18,16889.0,17.18,17.19,17.17,17.18,16889.0
2015-08-11 12:15:00,17.18,17.19,17.17,17.19,30770.0,17.18,17.19,17.17,17.19,30770.0
2015-08-11 12:20:00,17.19,17.19,17.17,17.18,36434.0,17.19,17.19,17.17,17.18,36434.0
2015-08-11 12:25:00,17.18,17.2,17.17,17.2,17093.0,17.18,17.2,17.17,17.2,17093.0
2015-08-11 12:30:00,17.19,17.21,17.19,17.21,16068.0,17.19,17.21,17.19,17.21,16068.0
2015-08-11 12:35:00,17.21,17.23,17.2,17.21,44913.0,17.21,17.23,17.2,17.21,44913.0
2015-08-11 12:40:00,17.2,17.21,17.2,17.21,32704.0,17.2,17.21,17.2,17.21,32704.0
2015-08-11 12:45:00,17.21,17.21,17.2,17.21,7500.0,17.21,17.21,17.2,17.21,7500.0
2015-08-11 12:50:00,17.21,17.21,17.2,17.21,8100.0,17.21,17.21,17.2,17.21,8100.0
2015-08-11 12:55:00,17.2,17.21,17.18,17.18,31680.0,17.2,17.21,17.18,17.18,31680.0
2015-08-11 13:00:00,17.18,17.19,17.16,17.16,90645.0,17.18,17.19,17.16,17.16,90645.0
2015-08-11 13:05:00,17.16,17.17,17.13,17.15,37338.0,17.16,17.17,17.13,17.15,37338.0
2015-08-11 13:10:00,17.15,17.15,17.13,17.14,21118.0,17.15,17.15,17.13,17.14,21118.0
2015-08-11 13:15:00,17.14,17.14,17.12,17.13,11451.0,17.14,17.14,17.12,17.13,11451.0
2015-08-11 13:20:00,17.12,17.13,17.11,17.13,25377.0,17.12,17.13,17.11,17.13,25377.0
2015-08-11 13:25:00,17.13,17.13,17.12,17.13,10811.0,17.13,17.13,17.12,17.13,10811.0
2015-08-11 13:30:00,17.12,17.13,17.12,17.13,13909.0,17.12,17.13,17.12,17.13,13909.0
2015-08-11 13:35:00,17.13,17.16,17.12,17.16,51765.0,17.13,17.16,17.12,17.16,51765.0
2015-08-11 13:40:00,17.16,17.16,17.13,17.13,27404.0,17.16,17.16,17.13,17.13,27404.0
2015-08-11 13:45:00,17.13,17.14,17.12,17.12,40145.0,17.13,17.14,17.12,17.12,40145.0
2015-08-11 13:50:00,17.13,17.13,17.12,17.13,8397.0,17.13,17.13,17.12,17.13,8397.0
2015-08-11 13:55:00,17.12,17.13,17.11,17.12,16664.0,17.12,17.13,17.11,17.12,16664.0
2015-08-11 14:00:00,17.12,17.13,17.09,17.1,37568.0,17.12,17.13,17.09,17.1,37568.0
2015-08-11 14:05:00,17.1,17.13,17.09,17.11,42963.0,17.1,17.13,17.09,17.11,42963.0
2015-08-11 14:10:00,17.11,17.12,17.08,17.08,63748.0,17.11,17.12,17.08,17.08,63748.0
2015-08-11 14:15:00,17.08,17.09,17.07,17.07,40356.0,17.08,17.09,17.07,17.07,40356.0
2015-08-11 14:20:00,17.07,17.1,17.07,17.09,38169.0,17.07,17.1,17.07,17.09,38169.0
2015-08-11 14:25:00,17.09,17.11,17.08,17.11,29584.0,17.09,17.11,17.08,17.11,29584.0
2015-08-11 14:30:00,17.11,17.11,17.07,17.08,77533.0,17.11,17.11,17.07,17.08,77533.0
2015-08-11 14:35:00,17.08,17.09,17.07,17.08,28875.0,17.08,17.09,17.07,17.08,28875.0
2015-08-11 14:40:00,17.08,17.08,17.07,17.08,10958.0,17.08,17.08,17.07,17.08,10958.0
2015-08-11 14:45:00,17.07,17.11,17.07,17.1,43575.0,17.07,17.11,17.07,17.1,43575.0
2015-08-11 14:50:00,17.1,17.11,17.09,17.11,19423.0,17.1,17.11,17.09,17.11,19423.0
2015-08-11 14:55:00,17.11,17.13,17.11,17.12,26155.0,17.11,17.13,17.11,17.12,26155.0
2015-08-11 15:00:00,17.11,17.13,17.1,17.11,34499.0,17.11,17.13,17.1,17.11,34499.0
2015-08-11 15:05:00,17.12,17.12,17.1,17.1,38486.0,17.12,17.12,17.1,17.1,38486.0
2015-08-11 15:10:00,17.1,17.13,17.09,17.13,29580.0,17.1,17.13,17.09,17.13,29580.0
2015-08-11 15:15:00,17.13,17.13,17.11,17.12,38707.0,17.13,17.13,17.11,17.12,38707.0
2015-08-11 15:20:00,17.12,17.13,17.11,17.13,31475.0,17.12,17.13,17.11,17.13,31475.0
2015-08-11 15:25:00,17.13,17.14,17.12,17.14,34469.0,17.13,17.14,17.12,17.14,34469.0
2015-08-11 15:30:00,17.14,17.15,17.13,17.14,60600.0,17.14,17.15,17.13,17.14,60600.0
2015-08-11 15:35:00,17.14,17.17,17.13,17.17,63330.0,17.14,17.17,17.13,17.17,63330.0
2015-08-11 15:40:00,17.16,17.18,17.15,17.16,109818.0,17.16,17.18,17.15,17.16,109818.0
2015-08-11 15:45:00,17.15,17.16,17.13,17.14,69685.0,17.15,17.16,17.13,17.14,69685.0
2015-08-11 15:50:00,17.14,17.18,17.14,17.16,145490.0,17.14,17.18,17.14,17.16,145490.0
2015-08-11 15:55:00,17.16,17.16,17.13,17.16,229628.0,17.16,17.16,17.13,17.16,229628.0
2015-08-12 09:30:00,17.02,17.05,16.75,16.86,302209.0,17.02,17.05,16.75,16.86,302209.0
2015-08-12 09:35:00,16.85,16.91,16.85,16.89,59566.0,16.85,16.91,16.85,16.89,59566.0
2015-08-12 09:40:00,16.9,16.95,16.89,16.93,65610.0,16.9,16.95,16.89,16.93,65610.0
2015-08-12 09:45:00,16.92,16.98,16.92,16.94,111783.0,16.92,16.98,16.92,16.94,111783.0
2015-08-12 09:50:00,16.95,16.97,16.94,16.96,72096.0,16.95,16.97,16.94,16.96,72096.0
2015-08-12 09:55:00,16.97,17.02,16.97,17.02,93130.0,16.97,17.02,16.97,17.02,93130.0
2015-08-12 10:00:00,17.03,17.06,17.02,17.06,99028.0,17.03,17.06,17.02,17.06,99028.0
2015-08-12 10:05:00,17.06,17.07,17.04,17.05,158082.0,17.06,17.07,17.04,17.05,158082.0
2015-08-12 10:10:00,17.05,17.05,17.01,17.02,177587.0,17.05,17.05,17.01,17.02,177587.0
2015-08-12 10:15:00,17.02,17.04,17.0,17.01,91716.0,17.02,17.04,17.0,17.01,91716.0
2015-08-12 10:20:00,17.01,17.01,16.95,16.97,198876.0,17.01,17.01,16.95,16.97,198876.0
2015-08-12 10:25:00,16.96,17.0,16.96,16.99,125039.0,16.96,17.0,16.96,16.99,125039.0
2015-08-12 10:30:00,16.99,17.0,16.98,17.0,34812.0,16.99,17.0,16.98,17.0,34812.0
2015-08-12 10:35:00,17.0,17.0,16.97,16.99,61634.0,17.0,17.0,16.97,16.99,61634.0
2015-08-12 10:40:00,16.98,17.0,16.96,16.96,66227.0,16.98,17.0,16.96,16.96,66227.0
2015-08-12 10:45:00,16.95,16.98,16.94,16.95,129675.0,16.95,16.98,16.94,16.95,129675.0
2015-08-12 10:50:00,16.95,16.95,16.94,16.95,80932.0,16.95,16.95,16.94,16.95,80932.0
2015-08-12 10:55:00,16.95,16.97,16.89,16.89,97841.0,16.95,16.97,16.89,16.89,97841.0
2015-08-12 11:00:00,16.89,16.99,16.89,16.99,89577.0,16.89,16.99,16.89,16.99,89577.0
2015-08-12 11:05:00,16.98,16.99,16.93,16.94,62492.0,16.98,16.99,16.93,16.94,62492.0
2015-08-12 11:10:00,16.94,16.97,16.91,16.93,55906.0,16.94,16.97,16.91,16.93,55906.0
2015-08-12 11:15:00,16.92,16.97,16.92,16.96,33224.0,16.92,16.97,16.92,16.96,33224.0
2015-08-12 11:20:00,16.97,16.97,16.92,16.92,51577.0,16.97,16.97,16.92,16.92,51577.0
2015-08-12 11:25:00,16.93,16.98,16.92,16.98,65384.0,16.93,16.98,16.92,16.98,65384.0
2015-08-12 11:30:00,16.98,16.98,16.92,16.94,46335.0,16.98,16.98,16.92,16.94,46335.0
2015-08-12 11:35:00,16.94,16.94,16.91,16.91,53466.0,16.94,16.94,16.91,16.91,53466.0
2015-08-12 11:40:00,16.91,16.92,16.89,16.89,22411.0,16.91,16.92,16.89,16.89,22411.0
2015-08-12 11:45:00,16.89,16.9,16.87,16.87,22496.0,16.89,16.9,16.87,16.87,22496.0
2015-08-12 11:50:00,16.87,16.88,16.83,16.83,41725.0,16.87,16.88,16.83,16.83,41725.0
2015-08-12 11:55:00,16.84,16.86,16.83,16.86,60358.0,16.84,16.86,16.83,16.86,60358.0
2015-08-12 12:00:00,16.86,16.88,16.85,16.88,50270.0,16.86,16.88,16.85,16.88,50270.0
2015-08-12 12:05:00,16.88,16.9,16.87,16.9,26304.0,16.88,16.9,16.87,16.9,26304.0
2015-08-12 12:10:00,16.89,16.91,16.89,16.9,66549.0,16.89,16.91,16.89,16.9,66549.0
2015-08-12 12:15:00,16.89,16.93,16.89,16.93,74460.0,16.89,16.93,16.89,16.93,74460.0
2015-08-12 12:20:00,16.92,16.92,16.88,16.91,57031.0,16.92,16.92,16.88,16.91,57031.0
2015-08-12 12:25:00,16.91,16.91,16.88,16.91,29701.0,16.91,16.91,16.88,16.91,29701.0
2015-08-12 12:30:00,16.91,16.94,16.9,16.94,57107.0,16.91,16.94,16.9,16.94,57107.0
2015-08-12 12:35:00,16.95,16.98,16.94,16.98,27117.0,16.95,16.98,16.94,16.98,27117.0
2015-08-12 12:40:00,16.98,17.01,16.96,17.0,47477.0,16.98,17.01,16.96,17.0,47477.0
2015-08-12 12:45:00,17.0,17.01,16.97,17.0,158454.0,17.0,17.01,16.97,17.0,158454.0
2015-08-12 12:50:00,17.0,17.02,16.97,17.01,232632.0,17.0,17.02,16.97,17.01,232632.0
2015-08-12 12:55:00,17.0,17.0,16.97,16.98,53393.0,17.0,17.0,16.97,16.98,53393.0
2015-08-12 13:00:00,16.98,17.03,16.97,17.03,47100.0,16.98,17.03,16.97,17.03,47100.0
2015-08-12 13:05:00,17.03,17.04,17.0,17.02,34585.0,17.03,17.04,17.0,17.02,34585.0
2015-08-12 13:10:00,17.02,17.05,17.01,17.03,61500.0,17.02,17.05,17.01,17.03,61500.0
2015-08-12 13:15:00,17.03,17.04,17.01,17.03,272811.0,17.03,17.04,17.01,17.03,272811.0
2015-08-12 13:20:00,17.03,17.07,17.03,17.05,273867.0,17.03,17.07,17.03,17.05,273867.0
2015-08-12 13:25:00,17.05,17.06,17.01,17.01,155432.0,17.05,17.06,17.01,17.01,155432.0
2015-08-12 13:30:00,17.02,17.03,17.01,17.03,72748.0,17.02,17.03,17.01,17.03,72748.0
2015-08-12 13:35:00,17.03,17.05,17.02,17.05,43010.0,17.03,17.05,17.02,17.05,43010.0
2015-08-12 13:40:00,17.05,17.09,17.04,17.08,53523.0,17.05,17.09,17.04,17.08,53523.0
2015-08-12 13:45:00,17.09,17.12,17.07,17.12,87867.0,17.09,17.12,17.07,17.12,87867.0
2015-08-12 13:50:00,17.12,17.14,17.11,17.13,97390.0,17.12,17.14,17.11,17.13,97390.0
2015-08-12 13:55:00,17.13,17.15,17.12,17.14,84360.0,17.13,17.15,17.12,17.14,84360.0
2015-08-12 14:00:00,17.14,17.15,17.1,17.14,171225.0,17.14,17.15,17.1,17.14,171225.0
2015-08-12 14:05:00,17.14,17.16,17.14,17.14,70151.0,17.14,17.16,17.14,17.14,70151.0
2015-08-12 14:10:00,17.16,17.19,17.15,17.19,32220.0,17.16,17.19,17.15,17.19,32220.0
2015-08-12 14:15:00,17.19,17.22,17.18,17.21,247789.0,17.19,17.22,17.18,17.21,247789.0
2015-08-12 14:20:00,17.21,17.21,17.12,17.13,242097.0,17.21,17.21,17.12,17.13,242097.0
2015-08-12 14:25:00,17.12,17.13,17.11,17.12,98498.0,17.12,17.13,17.11,17.12,98498.0
2015-08-12 14:30:00,17.12,17.15,17.11,17.13,103051.0,17.12,17.15,17.11,17.13,103051.0
2015-08-12 14:35:00,17.12,17.18,17.12,17.18,84318.0,17.12,17.18,17.12,17.18,84318.0
2015-08-12 14:40:00,17.18,17.2,17.17,17.2,53074.0,17.18,17.2,17.17,17.2,53074.0
2015-08-12 14:45:00,17.2,17.22,17.2,17.21,79528.0,17.2,17.22,17.2,17.21,79528.0
2015-08-12 14:50:00,17.21,17.22,17.2,17.22,141874.0,17.21,17.22,17.2,17.22,141874.0
2015-08-12 14:55:00,17.22,17.24,17.2,17.23,82043.0,17.22,17.24,17.2,17.23,82043.0
2015-08-12 15:00:00,17.23,17.28,17.22,17.25,271740.0,17.23,17.28,17.22,17.25,271740.0
2015-08-12 15:05:00,17.25,17.25,17.21,17.25,115607.0,17.25,17.25,17.21,17.25,115607.0
2015-08-12 15:10:00,17.25,17.25,17.2,17.21,187707.0,17.25,17.25,17.2,17.21,187707.0
2015-08-12 15:15:00,17.21,17.23,17.2,17.21,88492.0,17.21,17.23,17.2,17.21,88492.0
2015-08-12 15:20:00,17.21,17.27,17.21,17.27,170648.0,17.21,17.27,17.21,17.27,170648.0
2015-08-12 15:25:00,17.26,17.29,17.26,17.27,73210.0,17.26,17.29,17.26,17.27,73210.0
2015-08-12 15:30:00,17.28,17.31,17.27,17.31,165776.0,17.28,17.31,17.27,17.31,165776.0
2015-08-12 15:35:00,17.31,17.31,17.29,17.3,143245.0,17.31,17.31,17.29,17.3,143245.0
2015-08-12 15:40:00,17.3,17.31,17.29,17.3,206264.0,17.3,17.31,17.29,17.3,206264.0
2015-08-12 15:45:00,17.3,17.31,17.26,17.3,415580.0,17.3,17.31,17.26,17.3,415580.0
2015-08-12 15:50:00,17.3,17.3,17.28,17.3,264293.0,17.3,17.3,17.28,17.3,264293.0
2015-08-12 15:55:00,17.29,17.31,17.29,17.3,602994.0,17.29,17.31,17.29,17.3,602994.0
2015-08-13 09:30:00,17.33,17.56,17.24,17.27,233010.0,17.33,17.56,17.24,17.27,233010.0
2015-08-13 09:35:00,17.27,17.31,17.26,17.29,168584.0,17.27,17.31,17.26,17.29,168584.0
2015-08-13 09:40:00,17.29,17.31,17.27,17.28,111994.0,17.29,17.31,17.27,17.28,111994.0
2015-08-13 09:45:00,17.29,17.31,17.23,17.26,76323.0,17.29,17.31,17.23,17.26,76323.0
2015-08-13 09:50:00,17.26,17.31,17.25,17.3,82703.0,17.26,17.31,17.25,17.3,82703.0
2015-08-13 09:55:00,17.3,17.31,17.28,17.3,83631.0,17.3,17.31,17.28,17.3,83631.0
2015-08-13 10:00:00,17.3,17.32,17.29,17.3,60073.0,17.3,17.32,17.29,17.3,60073.0
2015-08-13 10:05:00,17.3,17.35,17.3,17.32,117775.0,17.3,17.35,17.3,17.32,117775.0
2015-08-13 10:10:00,17.31,17.33,17.24,17.28,111021.0,17.31,17.33,17.24,17.28,111021.0
2015-08-13 10:15:00,17.28,17.32,17.27,17.29,55016.0,17.28,17.32,17.27,17.29,55016.0
2015-08-13 10:20:00,17.29,17.33,17.29,17.33,45901.0,17.29,17.33,17.29,17.33,45901.0
2015-08-13 10:25:00,17.32,17.36,17.3,17.36,67664.0,17.32,17.36,17.3,17.36,67664.0
2015-08-13 10:30:00,17.35,17.35,17.31,17.32,72747.0,17.35,17.35,17.31,17.32,72747.0
2015-08-13 10:35:00,17.33,17.36,17.29,17.36,110299.0,17.33,17.36,17.29,17.36,110299.0
2015-08-13 10:40:00,17.36,17.36,17.29,17.29,26159.0,17.36,17.36,17.29,17.29,26159.0
2015-08-13 10:45:00,17.3,17.31,17.29,17.3,16454.0,17.3,17.31,17.29,17.3,16454.0
2015-08-13 10:50:00,17.3,17.31,17.29,17.29,28678.0,17.3,17.31,17.29,17.29,28678.0
2015-08-13 10:55:00,17.3,17.31,17.27,17.28,44266.0,17.3,17.31,17.27,17.28,44266.0
2015-08-13 11:00:00,17.28,17.33,17.27,17.28,68567.0,17.28,17.33,17.27,17.28,68567.0
2015-08-13 11:05:00,17.29,17.29,17.22,17.23,38541.0,17.29,17.29,17.22,17.23,38541.0
2015-08-13 11:10:00,17.25,17.29,17.25,17.28,41753.0,17.25,17.29,17.25,17.28,41753.0
2015-08-13 11:15:00,17.28,17.33,17.27,17.32,35137.0,17.28,17.33,17.27,17.32,35137.0
2015-08-13 11:20:00,17.32,17.33,17.27,17.27,42498.0,17.32,17.33,17.27,17.27,42498.0
2015-08-13 11:25:00,17.27,17.3,17.25,17.28,51606.0,17.27,17.3,17.25,17.28,51606.0
2015-08-13 11:30:00,17.29,17.31,17.25,17.28,83204.0,17.29,17.31,17.25,17.28,83204.0
2015-08-13 11:35:00,17.28,17.33,17.28,17.3,46164.0,17.28,17.33,17.28,17.3,46164.0
2015-08-13 11:40:00,17.3,17.31,17.28,17.3,16614.0,17.3,17.31,17.28,17.3,16614.0
2015-08-13 11:45:00,17.3,17.34,17.29,17.34,47040.0,17.3,17.34,17.29,17.34,47040.0
2015-08-13 11:50:00,17.34,17.37,17.33,17.36,81004.0,17.34,17.37,17.33,17.36,81004.0
2015-08-13 11:55:00,17.35,17.35,17.32,17.33,17459.0,17.35,17.35,17.32,17.33,17459.0
2015-08-13 12:00:00,17.34,17.36,17.34,17.36,42184.0,17.34,17.36,17.34,17.36,42184.0
2015-08-13 12:05:00,17.36,17.37,17.34,17.34,14739.0,17.36,17.37,17.34,17.34,14739.0
2015-08-13 12:10:00,17.34,17.35,17.33,17.35,15308.0,17.34,17.35,17.33,17.35,15308.0
2015-08-13 12:15:00,17.35,17.35,17.33,17.34,14558.0,17.35,17.35,17.33,17.34,14558.0
2015-08-13 12:20:00,17.34,17.34,17.33,17.33,7100.0,17.34,17.34,17.33,17.33,7100.0
2015-08-13 12:25:00,17.34,17.37,17.33,17.37,34564.0,17.34,17.37,17.33,17.37,34564.0
2015-08-13 12:30:00,17.37,17.37,17.35,17.35,12450.0,17.37,17.37,17.35,17.35,12450.0
2015-08-13 12:35:00,17.35,17.36,17.33,17.34,19530.0,17.35,17.36,17.33,17.34,19530.0
2015-08-13 12:40:00,17.33,17.34,17.3,17.32,47316.0,17.33,17.34,17.3,17.32,47316.0
2015-08-13 12:45:00,17.32,17.33,17.31,17.33,18497.0,17.32,17.33,17.31,17.33,18497.0
2015-08-13 12:50:00,17.33,17.34,17.32,17.34,65485.0,17.33,17.34,17.32,17.34,65485.0
2015-08-13 12:55:00,17.33,17.34,17.33,17.33,2900.0,17.33,17.34,17.33,17.33,2900.0
2015-08-13 13:00:00,17.33,17.34,17.31,17.32,17103.0,17.33,17.34,17.31,17.32,17103.0
2015-08-13 13:05:00,17.32,17.34,17.3,17.33,31366.0,17.32,17.34,17.3,17.33,31366.0
2015-08-13 13:10:00,17.34,17.35,17.33,17.34,20530.0,17.34,17.35,17.33,17.34,20530.0
2015-08-13 13:15:00,17.33,17.34,17.31,17.32,12095.0,17.33,17.34,17.31,17.32,12095.0
2015-08-13 13:20:00,17.31,17.35,17.31,17.34,54768.0,17.31,17.35,17.31,17.34,54768.0
2015-08-13 13:25:00,17.35,17.35,17.34,17.35,11922.0,17.35,17.35,17.34,17.35,11922.0
2015-08-13 13:30:00,17.35,17.35,17.34,17.35,14303.0,17.35,17.35,17.34,17.35,14303.0
2015-08-13 13:35:00,17.35,17.35,17.34,17.34,24854.0,17.35,17.35,17.34,17.34,24854.0
2015-08-13 13:40:00,17.35,17.35,17.31,17.31,41823.0,17.35,17.35,17.31,17.31,41823.0
2015-08-13 13:45:00,17.31,17.32,17.31,17.32,13825.0,17.31,17.32,17.31,17.32,13825.0
2015-08-13 13:50:00,17.31,17.32,17.26,17.28,35169.0,17.31,17.32,17.26,17.28,35169.0
2015-08-13 13:55:00,17.27,17.3,17.26,17.3,42796.0,17.27,17.3,17.26,17.3,42796.0
2015-08-13 14:00:00,17.3,17.31,17.28,17.29,65018.0,17.3,17.31,17.28,17.29,65018.0
2015-08-13 14:05:00,17.29,17.29,17.28,17.28,9325.0,17.29,17.29,17.28,17.28,9325.0
2015-08-13 14:10:00,17.28,17.29,17.28,17.28,6750.0,17.28,17.29,17.28,17.28,6750.0
2015-08-13 14:15:00,17.29,17.31,17.28,17.3,38430.0,17.29,17.31,17.28,17.3,38430.0
2015-08-13 14:20:00,17.3,17.31,17.3,17.3,7400.0,17.3,17.31,17.3,17.3,7400.0
2015-08-13 14:25:00,17.3,17.32,17.29,17.32,100719.0,17.3,17.32,17.29,17.32,100719.0
2015-08-13 14:30:00,17.32,17.32,17.31,17.31,6719.0,17.32,17.32,17.31,17.31,6719.0
2015-08-13 14:35:00,17.32,17.32,17.3,17.3,15751.0,17.32,17.32,17.3,17.3,15751.0
2015-08-13 14:40:00,17.3,17.31,17.29,17.31,39662.0,17.3,17.31,17.29,17.31,39662.0
2015-08-13 14:45:00,17.3,17.31,17.3,17.3,7299.0,17.3,17.31,17.3,17.3,7299.0
2015-08-13 14:50:00,17.3,17.31,17.28,17.29,133117.0,17.3,17.31,17.28,17.29,133117.0
2015-08-13 14:55:00,17.3,17.31,17.29,17.31,39352.0,17.3,17.31,17.29,17.31,39352.0
2015-08-13 15:00:00,17.3,17.31,17.29,17.3,26450.0,17.3,17.31,17.29,17.3,26450.0
2015-08-13 15:05:00,17.3,17.31,17.27,17.3,74937.0,17.3,17.31,17.27,17.3,74937.0
2015-08-13 15:10:00,17.3,17.31,17.29,17.3,68866.0,17.3,17.31,17.29,17.3,68866.0
2015-08-13 15:15:00,17.3,17.31,17.3,17.3,26286.0,17.3,17.31,17.3,17.3,26286.0
2015-08-13 15:20:00,17.3,17.31,17.27,17.27,70904.0,17.3,17.31,17.27,17.27,70904.0
2015-08-13 15:25:00,17.27,17.28,17.27,17.28,32720.0,17.27,17.28,17.27,17.28,32720.0
2015-08-13 15:30:00,17.28,17.28,17.23,17.23,232325.0,17.28,17.28,17.23,17.23,232325.0
2015-08-13 15:35:00,17.24,17.25,17.22,17.25,93982.0,17.24,17.25,17.22,17.25,93982.0
2015-08-13 15:40:00,17.25,17.27,17.22,17.25,153747.0,17.25,17.27,17.22,17.25,153747.0
2015-08-13 15:45:00,17.25,17.28,17.23,17.28,156751.0,17.25,17.28,17.23,17.28,156751.0
2015-08-13 15:50:00,17.28,17.28,17.25,17.26,365457.0,17.28,17.28,17.25,17.26,365457.0
2015-08-13 15:55:00,17.26,17.27,17.25,17.26,427513.0,17.26,17.27,17.25,17.26,427513.0
2015-08-14 09:30:00,17.2,17.21,17.12,17.15,62610.0,17.2,17.21,17.12,17.15,62610.0
2015-08-14 09:35:00,17.15,17.19,17.13,17.16,52792.0,17.15,17.19,17.13,17.16,52792.0
2015-08-14 09:40:00,17.16,17.2,17.13,17.18,63671.0,17.16,17.2,17.13,17.18,63671.0
2015-08-14 09:45:00,17.17,17.19,17.15,17.16,22406.0,17.17,17.19,17.15,17.16,22406.0
2015-08-14 09:50:00,17.17,17.21,17.16,17.21,17374.0,17.17,17.21,17.16,17.21,17374.0
2015-08-14 09:55:00,17.21,17.27,17.2,17.27,133436.0,17.21,17.27,17.2,17.27,133436.0
2015-08-14 10:00:00,17.27,17.28,17.25,17.28,43652.0,17.27,17.28,17.25,17.28,43652.0
2015-08-14 10:05:00,17.28,17.34,17.26,17.31,652494.0,17.28,17.34,17.26,17.31,652494.0
2015-08-14 10:10:00,17.31,17.36,17.3,17.36,270668.0,17.31,17.36,17.3,17.36,270668.0
2015-08-14 10:15:00,17.35,17.36,17.32,17.33,57820.0,17.35,17.36,17.32,17.33,57820.0
2015-08-14 10:20:00,17.33,17.34,17.31,17.32,55152.0,17.33,17.34,17.31,17.32,55152.0
2015-08-14 10:25:00,17.33,17.36,17.32,17.35,112645.0,17.33,17.36,17.32,17.35,112645.0
2015-08-14 10:30:00,17.35,17.39,17.33,17.38,92976.0,17.35,17.39,17.33,17.38,92976.0
2015-08-14 10:35:00,17.38,17.38,17.33,17.34,40381.0,17.38,17.38,17.33,17.34,40381.0
2015-08-14 10:40:00,17.34,17.37,17.33,17.36,27282.0,17.34,17.37,17.33,17.36,27282.0
2015-08-14 10:45:00,17.36,17.37,17.33,17.34,100779.0,17.36,17.37,17.33,17.34,100779.0
2015-08-14 10:50:00,17.34,17.35,17.34,17.35,19792.0,17.34,17.35,17.34,17.35,19792.0
2015-08-14 10:55:00,17.35,17.37,17.34,17.36,49463.0,17.35,17.37,17.34,17.36,49463.0
2015-08-14 11:00:00,17.35,17.36,17.34,17.35,90631.0,17.35,17.36,17.34,17.35,90631.0
2015-08-14 11:05:00,17.34,17.36,17.33,17.34,70558.0,17.34,17.36,17.33,17.34,70558.0
2015-08-14 11:10:00,17.34,17.34,17.31,17.31,71825.0,17.34,17.34,17.31,17.31,71825.0
2015-08-14 11:15:00,17.32,17.32,17.27,17.29,44375.0,17.32,17.32,17.27,17.29,44375.0
2015-08-14 11:20:00,17.29,17.32,17.28,17.32,43812.0,17.29,17.32,17.28,17.32,43812.0
2015-08-14 11:25:00,17.31,17.32,17.31,17.32,5428.0,17.31,17.32,17.31,17.32,5428.0
2015-08-14 11:30:00,17.32,17.32,17.3,17.31,102020.0,17.32,17.32,17.3,17.31,102020.0
2015-08-14 11:35:00,17.31,17.33,17.3,17.33,25007.0,17.31,17.33,17.3,17.33,25007.0
2015-08-14 11:40:00,17.32,17.35,17.32,17.35,98318.0,17.32,17.35,17.32,17.35,98318.0
2015-08-14 11:45:00,17.35,17.35,17.34,17.35,15784.0,17.35,17.35,17.34,17.35,15784.0
2015-08-14 11:50:00,17.35,17.35,17.34,17.35,17002.0,17.35,17.35,17.34,17.35,17002.0
2015-08-14 11:55:00,17.35,17.38,17.34,17.38,42962.0,17.35,17.38,17.34,17.38,42962.0
2015-08-14 12:00:00,17.38,17.4,17.36,17.38,53977.0,17.38,17.4,17.36,17.38,53977.0
2015-08-14 12:05:00,17.38,17.38,17.36,17.37,38198.0,17.38,17.38,17.36,17.37,38198.0
2015-08-14 12:10:00,17.37,17.37,17.35,17.36,31445.0,17.37,17.37,17.35,17.36,31445.0
2015-08-14 12:15:00,17.36,17.38,17.35,17.38,34755.0,17.36,17.38,17.35,17.38,34755.0
2015-08-14 12:20:00,17.38,17.39,17.35,17.36,76015.0,17.38,17.39,17.35,17.36,76015.0
2015-08-14 12:25:00,17.36,17.38,17.35,17.38,16682.0,17.36,17.38,17.35,17.38,16682.0
2015-08-14 12:30:00,17.37,17.39,17.36,17.39,44227.0,17.37,17.39,17.36,17.39,44227.0
2015-08-14 12:35:00,17.39,17.39,17.37,17.38,23427.0,17.39,17.39,17.37,17.38,23427.0
2015-08-14 12:40:00,17.37,17.38,17.36,17.37,36640.0,17.37,17.38,17.36,17.37,36640.0
2015-08-14 12:45:00,17.36,17.36,17.34,17.36,91530.0,17.36,17.36,17.34,17.36,91530.0
2015-08-14 12:50:00,17.36,17.38,17.35,17.37,64800.0,17.36,17.38,17.35,17.37,64800.0
2015-08-14 12:55:00,17.37,17.37,17.36,17.36,7536.0,17.37,17.37,17.36,17.36,7536.0
2015-08-14 13:00:00,17.35,17.36,17.35,17.35,19419.0,17.35,17.36,17.35,17.35,19419.0
2015-08-14 13:05:00,17.35,17.38,17.35,17.37,32760.0,17.35,17.38,17.35,17.37,32760.0
2015-08-14 13:10:00,17.38,17.39,17.36,17.38,37968.0,17.38,17.39,17.36,17.38,37968.0
2015-08-14 13:15:00,17.39,17.4,17.38,17.39,13809.0,17.39,17.4,17.38,17.39,13809.0
2015-08-14 13:20:00,17.39,17.4,17.37,17.38,35023.0,17.39,17.4,17.37,17.38,35023.0
2015-08-14 13:25:00,17.37,17.4,17.37,17.4,64076.0,17.37,17.4,17.37,17.4,64076.0
2015-08-14 13:30:00,17.4,17.42,17.4,17.42,114262.0,17.4,17.42,17.4,17.42,114262.0
2015-08-14 13:35:00,17.42,17.42,17.4,17.4,45237.0,17.42,17.42,17.4,17.4,45237.0
2015-08-14 13:40:00,17.4,17.41,17.4,17.41,33019.0,17.4,17.41,17.4,17.41,33019.0
2015-08-14 13:45:00,17.41,17.41,17.37,17.37,76632.0,17.41,17.41,17.37,17.37,76632.0
2015-08-14 13:50:00,17.37,17.41,17.37,17.39,96075.0,17.37,17.41,17.37,17.39,96075.0
2015-08-14 13:55:00,17.4,17.41,17.39,17.4,58903.0,17.4,17.41,17.39,17.4,58903.0
2015-08-14 14:00:00,17.4,17.41,17.39,17.41,39640.0,17.4,17.41,17.39,17.41,39640.0
2015-08-14 14:05:00,17.4,17.41,17.39,17.39,68002.0,17.4,17.41,17.39,17.39,68002.0
2015-08-14 14:10:00,17.39,17.4,17.39,17.4,21196.0,17.39,17.4,17.39,17.4,21196.0
2015-08-14 14:15:00,17.39,17.4,17.38,17.39,36306.0,17.39,17.4,17.38,17.39,36306.0
2015-08-14 14:20:00,17.38,17.4,17.37,17.38,166595.0,17.38,17.4,17.37,17.38,166595.0
2015-08-14 14:25:00,17.38,17.4,17.37,17.4,50170.0,17.38,17.4,17.37,17.4,50170.0
2015-08-14 14:30:00,17.39,17.41,17.39,17.39,47293.0,17.39,17.41,17.39,17.39,47293.0
2015-08-14 14:35:00,17.4,17.4,17.38,17.39,30502.0,17.4,17.4,17.38,17.39,30502.0
2015-08-14 14:40:00,17.39,17.39,17.38,17.39,16921.0,17.39,17.39,17.38,17.39,16921.0
2015-08-14 14:45:00,17.39,17.39,17.38,17.39,25649.0,17.39,17.39,17.38,17.39,25649.0
2015-08-14 14:50:00,17.39,17.39,17.37,17.37,57808.0,17.39,17.39,17.37,17.37,57808.0
2015-08-14 14:55:00,17.38,17.39,17.36,17.36,72225.0,17.38,17.39,17.36,17.36,72225.0
2015-08-14 15:00:00,17.36,17.38,17.35,17.38,79995.0,17.36,17.38,17.35,17.38,79995.0
2015-08-14 15:05:00,17.38,17.38,17.36,17.38,101462.0,17.38,17.38,17.36,17.38,101462.0
2015-08-14 15:10:00,17.38,17.38,17.37,17.38,23853.0,17.38,17.38,17.37,17.38,23853.0
2015-08-14 15:15:00,17.38,17.39,17.37,17.38,18127.0,17.38,17.39,17.37,17.38,18127.0
2015-08-14 15:20:00,17.38,17.4,17.38,17.4,97061.0,17.38,17.4,17.38,17.4,97061.0
2015-08-14 15:25:00,17.4,17.4,17.39,17.4,12693.0,17.4,17.4,17.39,17.4,12693.0
2015-08-14 15:30:00,17.39,17.4,17.39,17.4,37128.0,17.39,17.4,17.39,17.4,37128.0
2015-08-14 15:35:00,17.4,17.4,17.39,17.39,51543.0,17.4,17.4,17.39,17.39,51543.0
2015-08-14 15:40:00,17.39,17.42,17.37,17.42,151142.0,17.39,17.42,17.37,17.42,151142.0
2015-08-14 15:45:00,17.42,17.42,17.4,17.41,210647.0,17.42,17.42,17.4,17.41,210647.0
2015-08-14 15:50:00,17.4,17.41,17.4,17.41,256981.0,17.4,17.41,17.4,17.41,256981.0
2015-08-14 15:55:00,17.4,17.43,17.39,17.43,792758.0,17.4,17.43,17.39,17.43,792758.0
2015-08-17 09:30:00,17.32,17.34,17.19,17.27,84467.0,17.32,17.34,17.19,17.27,84467.0
2015-08-17 09:35:00,17.27,17.33,17.26,17.3,40702.0,17.27,17.33,17.26,17.3,40702.0
2015-08-17 09:40:00,17.3,17.31,17.24,17.26,54552.0,17.3,17.31,17.24,17.26,54552.0
2015-08-17 09:45:00,17.25,17.32,17.25,17.32,41700.0,17.25,17.32,17.25,17.32,41700.0
2015-08-17 09:50:00,17.31,17.33,17.29,17.31,35437.0,17.31,17.33,17.29,17.31,35437.0
2015-08-17 09:55:00,17.31,17.34,17.29,17.32,64390.0,17.31,17.34,17.29,17.32,64390.0
2015-08-17 10:00:00,17.31,17.32,17.27,17.32,224335.0,17.31,17.32,17.27,17.32,224335.0
2015-08-17 10:05:00,17.32,17.32,17.29,17.3,38380.0,17.32,17.32,17.29,17.3,38380.0
2015-08-17 10:10:00,17.3,17.3,17.28,17.3,42284.0,17.3,17.3,17.28,17.3,42284.0
2015-08-17 10:15:00,17.29,17.41,17.29,17.4,128165.0,17.29,17.41,17.29,17.4,128165.0
2015-08-17 10:20:00,17.4,17.42,17.39,17.41,170355.0,17.4,17.42,17.39,17.41,170355.0
2015-08-17 10:25:00,17.41,17.41,17.36,17.36,46563.0,17.41,17.41,17.36,17.36,46563.0
2015-08-17 10:30:00,17.36,17.4,17.35,17.39,31108.0,17.36,17.4,17.35,17.39,31108.0
2015-08-17 10:35:00,17.38,17.4,17.36,17.37,31396.0,17.38,17.4,17.36,17.37,31396.0
2015-08-17 10:40:00,17.37,17.38,17.35,17.37,92088.0,17.37,17.38,17.35,17.37,92088.0
2015-08-17 10:45:00,17.37,17.39,17.36,17.38,29006.0,17.37,17.39,17.36,17.38,29006.0
2015-08-17 10:50:00,17.38,17.41,17.38,17.39,20654.0,17.38,17.41,17.38,17.39,20654.0
2015-08-17 10:55:00,17.4,17.43,17.39,17.41,55040.0,17.4,17.43,17.39,17.41,55040.0
2015-08-17 11:00:00,17.41,17.46,17.41,17.45,35289.0,17.41,17.46,17.41,17.45,35289.0
2015-08-17 11:05:00,17.45,17.45,17.44,17.45,12700.0,17.45,17.45,17.44,17.45,12700.0
2015-08-17 11:10:00,17.45,17.48,17.45,17.46,36565.0,17.45,17.48,17.45,17.46,36565.0
2015-08-17 11:15:00,17.45,17.46,17.44,17.45,10491.0,17.45,17.46,17.44,17.45,10491.0
2015-08-17 11:20:00,17.44,17.45,17.4,17.4,29544.0,17.44,17.45,17.4,17.4,29544.0
2015-08-17 11:25:00,17.41,17.42,17.4,17.42,27435.0,17.41,17.42,17.4,17.42,27435.0
2015-08-17 11:30:00,17.41,17.42,17.41,17.41,11207.0,17.41,17.42,17.41,17.41,11207.0
2015-08-17 11:35:00,17.42,17.43,17.41,17.41,30011.0,17.42,17.43,17.41,17.41,30011.0
2015-08-17 11:40:00,17.41,17.44,17.41,17.44,182160.0,17.41,17.44,17.41,17.44,182160.0
2015-08-17 11:45:00,17.44,17.47,17.43,17.47,18605.0,17.44,17.47,17.43,17.47,18605.0
2015-08-17 11:50:00,17.47,17.48,17.44,17.45,34929.0,17.47,17.48,17.44,17.45,34929.0
2015-08-17 11:55:00,17.45,17.46,17.43,17.44,22425.0,17.45,17.46,17.43,17.44,22425.0
2015-08-17 12:00:00,17.44,17.44,17.43,17.43,14900.0,17.44,17.44,17.43,17.43,14900.0
2015-08-17 12:05:00,17.44,17.46,17.43,17.46,28986.0,17.44,17.46,17.43,17.46,28986.0
2015-08-17 12:10:00,17.47,17.47,17.45,17.46,26879.0,17.47,17.47,17.45,17.46,26879.0
2015-08-17 12:15:00,17.45,17.46,17.44,17.46,80618.0,17.45,17.46,17.44,17.46,80618.0
2015-08-17 12:20:00,17.46,17.47,17.45,17.47,24639.0,17.46,17.47,17.45,17.47,24639.0
2015-08-17 12:25:00,17.47,17.47,17.46,17.47,13409.0,17.47,17.47,17.46,17.47,13409.0
2015-08-17 12:30:00,17.47,17.47,17.45,17.46,35545.0,17.47,17.47,17.45,17.46,35545.0
2015-08-17 12:35:00,17.45,17.46,17.45,17.45,12917.0,17.45,17.46,17.45,17.45,12917.0
2015-08-17 12:40:00,17.45,17.46,17.45,17.46,9106.0,17.45,17.46,17.45,17.46,9106.0
2015-08-17 12:45:00,17.46,17.46,17.45,17.45,10055.0,17.46,17.46,17.45,17.45,10055.0
2015-08-17 12:50:00,17.45,17.46,17.45,17.46,14254.0,17.45,17.46,17.45,17.46,14254.0
2015-08-17 12:55:00,17.45,17.48,17.45,17.48,52081.0,17.45,17.48,17.45,17.48,52081.0
2015-08-17 13:00:00,17.48,17.5,17.47,17.5,42418.0,17.48,17.5,17.47,17.5,42418.0
2015-08-17 13:05:00,17.5,17.5,17.49,17.5,27304.0,17.5,17.5,17.49,17.5,27304.0
2015-08-17 13:10:00,17.5,17.5,17.48,17.48,57460.0,17.5,17.5,17.48,17.48,57460.0
2015-08-17 13:15:00,17.49,17.49,17.48,17.48,15434.0,17.49,17.49,17.48,17.48,15434.0
2015-08-17 13:20:00,17.48,17.49,17.48,17.48,19866.0,17.48,17.49,17.48,17.48,19866.0
2015-08-17 13:25:00,17.49,17.51,17.48,17.51,36513.0,17.49,17.51,17.48,17.51,36513.0
2015-08-17 13:30:00,17.51,17.51,17.5,17.51,20516.0,17.51,17.51,17.5,17.51,20516.0
2015-08-17 13:35:00,17.51,17.51,17.5,17.5,33105.0,17.51,17.51,17.5,17.5,33105.0
2015-08-17 13:40:00,17.51,17.51,17.5,17.51,58712.0,17.51,17.51,17.5,17.51,58712.0
2015-08-17 13:45:00,17.51,17.51,17.5,17.5,34631.0,17.51,17.51,17.5,17.5,34631.0
2015-08-17 13:50:00,17.51,17.51,17.5,17.51,37068.0,17.51,17.51,17.5,17.51,37068.0
2015-08-17 13:55:00,17.51,17.51,17.5,17.5,30761.0,17.51,17.51,17.5,17.5,30761.0
2015-08-17 14:00:00,17.51,17.51,17.5,17.51,25528.0,17.51,17.51,17.5,17.51,25528.0
2015-08-17 14:05:00,17.51,17.51,17.5,17.51,31218.0,17.51,17.51,17.5,17.51,31218.0
2015-08-17 14:10:00,17.51,17.51,17.5,17.5,39608.0,17.51,17.51,17.5,17.5,39608.0
2015-08-17 14:15:00,17.51,17.51,17.5,17.5,42052.0,17.51,17.51,17.5,17.5,42052.0
2015-08-17 14:20:00,17.51,17.51,17.5,17.5,28698.0,17.51,17.51,17.5,17.5,28698.0
2015-08-17 14:25:00,17.51,17.51,17.5,17.5,15644.0,17.51,17.51,17.5,17.5,15644.0
2015-08-17 14:30:00,17.51,17.51,17.49,17.49,98788.0,17.51,17.51,17.49,17.49,98788.0
2015-08-17 14:35:00,17.5,17.5,17.49,17.49,28767.0,17.5,17.5,17.49,17.49,28767.0
2015-08-17 14:40:00,17.5,17.5,17.49,17.5,44093.0,17.5,17.5,17.49,17.5,44093.0
2015-08-17 14:45:00,17.5,17.5,17.49,17.5,93440.0,17.5,17.5,17.49,17.5,93440.0
2015-08-17 14:50:00,17.5,17.5,17.48,17.48,80461.0,17.5,17.5,17.48,17.48,80461.0
2015-08-17 14:55:00,17.49,17.49,17.48,17.48,18190.0,17.49,17.49,17.48,17.48,18190.0
2015-08-17 15:00:00,17.48,17.52,17.48,17.52,140485.0,17.48,17.52,17.48,17.52,140485.0
2015-08-17 15:05:00,17.52,17.54,17.51,17.54,52200.0,17.52,17.54,17.51,17.54,52200.0
2015-08-17 15:10:00,17.54,17.54,17.53,17.53,28366.0,17.54,17.54,17.53,17.53,28366.0
2015-08-17 15:15:00,17.53,17.54,17.52,17.52,180819.0,17.53,17.54,17.52,17.52,180819.0
2015-08-17 15:20:00,17.52,17.53,17.51,17.52,47873.0,17.52,17.53,17.51,17.52,47873.0
2015-08-17 15:25:00,17.52,17.52,17.51,17.52,62175.0,17.52,17.52,17.51,17.52,62175.0
2015-08-17 15:30:00,17.52,17.52,17.51,17.52,57951.0,17.52,17.52,17.51,17.52,57951.0
2015-08-17 15:35:00,17.52,17.52,17.51,17.52,57771.0,17.52,17.52,17.51,17.52,57771.0
2015-08-17 15:40:00,17.52,17.54,17.51,17.54,179326.0,17.52,17.54,17.51,17.54,179326.0
2015-08-17 15:45:00,17.54,17.56,17.53,17.55,304293.0,17.54,17.56,17.53,17.55,304293.0
2015-08-17 15:50:00,17.55,17.56,17.55,17.56,134445.0,17.55,17.56,17.55,17.56,134445.0
2015-08-17 15:55:00,17.55,17.59,17.55,17.56,704162.0,17.55,17.59,17.55,17.56,704162.0
2015-08-18 09:30:00,17.5,17.6,17.42,17.55,161011.0,17.5,17.6,17.42,17.55,161011.0
2015-08-18 09:35:00,17.55,17.57,17.49,17.49,120866.0,17.55,17.57,17.49,17.49,120866.0
2015-08-18 09:40:00,17.49,17.52,17.44,17.51,72919.0,17.49,17.52,17.44,17.51,72919.0
2015-08-18 09:45:00,17.52,17.57,17.5,17.57,126677.0,17.52,17.57,17.5,17.57,126677.0
2015-08-18 09:50:00,17.57,17.6,17.56,17.59,81558.0,17.57,17.6,17.56,17.59,81558.0
2015-08-18 09:55:00,17.58,17.6,17.55,17.59,68123.0,17.58,17.6,17.55,17.59,68123.0
2015-08-18 10:00:00,17.59,17.6,17.54,17.58,79839.0,17.59,17.6,17.54,17.58,79839.0
2015-08-18 10:05:00,17.57,17.58,17.56,17.56,40794.0,17.57,17.58,17.56,17.56,40794.0
2015-08-18 10:10:00,17.57,17.58,17.55,17.57,61896.0,17.57,17.58,17.55,17.57,61896.0
2015-08-18 10:15:00,17.57,17.58,17.55,17.57,28574.0,17.57,17.58,17.55,17.57,28574.0
2015-08-18 10:20:00,17.58,17.62,17.56,17.6,102881.0,17.58,17.62,17.56,17.6,102881.0
2015-08-18 10:25:00,17.61,17.61,17.58,17.6,32907.0,17.61,17.61,17.58,17.6,32907.0
2015-08-18 10:30:00,17.6,17.6,17.55,17.55,57740.0,17.6,17.6,17.55,17.55,57740.0
2015-08-18 10:35:00,17.55,17.58,17.54,17.58,123146.0,17.55,17.58,17.54,17.58,123146.0
2015-08-18 10:40:00,17.58,17.59,17.54,17.56,210462.0,17.58,17.59,17.54,17.56,210462.0
2015-08-18 10:45:00,17.57,17.57,17.54,17.57,32354.0,17.57,17.57,17.54,17.57,32354.0
2015-08-18 10:50:00,17.57,17.58,17.54,17.58,37137.0,17.57,17.58,17.54,17.58,37137.0
2015-08-18 10:55:00,17.58,17.61,17.57,17.61,12100.0,17.58,17.61,17.57,17.61,12100.0
2015-08-18 11:00:00,17.6,17.61,17.58,17.59,37524.0,17.6,17.61,17.58,17.59,37524.0
2015-08-18 11:05:00,17.59,17.63,17.59,17.62,18874.0,17.59,17.63,17.59,17.62,18874.0
2015-08-18 11:10:00,17.63,17.63,17.6,17.6,42558.0,17.63,17.63,17.6,17.6,42558.0
2015-08-18 11:15:00,17.6,17.62,17.59,17.59,22542.0,17.6,17.62,17.59,17.59,22542.0
2015-08-18 11:20:00,17.59,17.59,17.56,17.57,22361.0,17.59,17.59,17.56,17.57,22361.0
2015-08-18 11:25:00,17.56,17.6,17.56,17.59,114427.0,17.56,17.6,17.56,17.59,114427.0
2015-08-18 11:30:00,17.59,17.59,17.53,17.54,164925.0,17.59,17.59,17.53,17.54,164925.0
2015-08-18 11:35:00,17.54,17.58,17.54,17.57,106585.0,17.54,17.58,17.54,17.57,106585.0
2015-08-18 11:40:00,17.57,17.59,17.55,17.57,28577.0,17.57,17.59,17.55,17.57,28577.0
2015-08-18 11:45:00,17.57,17.57,17.55,17.56,9771.0,17.57,17.57,17.55,17.56,9771.0
2015-08-18 11:50:00,17.57,17.57,17.55,17.55,14410.0,17.57,17.57,17.55,17.55,14410.0
2015-08-18 11:55:00,17.55,17.56,17.55,17.55,11407.0,17.55,17.56,17.55,17.55,11407.0
2015-08-18 12:00:00,17.56,17.56,17.55,17.56,5000.0,17.56,17.56,17.55,17.56,5000.0
2015-08-18 12:05:00,17.56,17.58,17.55,17.57,29845.0,17.56,17.58,17.55,17.57,29845.0
2015-08-18 12:10:00,17.58,17.58,17.57,17.58,7507.0,17.58,17.58,17.57,17.58,7507.0
2015-08-18 12:15:00,17.58,17.58,17.57,17.57,25723.0,17.58,17.58,17.57,17.57,25723.0
2015-08-18 12:20:00,17.58,17.61,17.57,17.6,63435.0,17.58,17.61,17.57,17.6,63435.0
2015-08-18 12:25:00,17.61,17.61,17.59,17.6,9748.0,17.61,17.61,17.59,17.6,9748.0
2015-08-18 12:30:00,17.6,17.6,17.59,17.59,38137.0,17.6,17.6,17.59,17.59,38137.0
2015-08-18 12:35:00,17.6,17.62,17.59,17.61,38011.0,17.6,17.62,17.59,17.61,38011.0
2015-08-18 12:40:00,17.62,17.63,17.6,17.63,52622.0,17.62,17.63,17.6,17.63,52622.0
2015-08-18 12:45:00,17.62,17.63,17.6,17.61,34188.0,17.62,17.63,17.6,17.61,34188.0
2015-08-18 12:50:00,17.61,17.62,17.6,17.6,25883.0,17.61,17.62,17.6,17.6,25883.0
2015-08-18 12:55:00,17.6,17.61,17.59,17.59,130671.0,17.6,17.61,17.59,17.59,130671.0
2015-08-18 13:00:00,17.59,17.6,17.56,17.56,78141.0,17.59,17.6,17.56,17.56,78141.0
2015-08-18 13:05:00,17.56,17.57,17.53,17.53,31268.0,17.56,17.57,17.53,17.53,31268.0
2015-08-18 13:10:00,17.53,17.58,17.53,17.57,90754.0,17.53,17.58,17.53,17.57,90754.0
2015-08-18 13:15:00,17.57,17.58,17.57,17.57,16630.0,17.57,17.58,17.57,17.57,16630.0
2015-08-18 13:20:00,17.57,17.58,17.57,17.57,34939.0,17.57,17.58,17.57,17.57,34939.0
2015-08-18 13:25:00,17.57,17.58,17.57,17.57,39408.0,17.57,17.58,17.57,17.57,39408.0
2015-08-18 13:30:00,17.57,17.58,17.55,17.56,118942.0,17.57,17.58,17.55,17.56,118942.0
2015-08-18 13:35:00,17.55,17.57,17.55,17.56,100501.0,17.55,17.57,17.55,17.56,100501.0
2015-08-18 13:40:00,17.57,17.59,17.56,17.59,68637.0,17.57,17.59,17.56,17.59,68637.0
2015-08-18 13:45:00,17.59,17.59,17.56,17.57,53686.0,17.59,17.59,17.56,17.57,53686.0
2015-08-18 13:50:00,17.56,17.57,17.56,17.56,37379.0,17.56,17.57,17.56,17.56,37379.0
2015-08-18 13:55:00,17.57,17.57,17.56,17.56,34967.0,17.57,17.57,17.56,17.56,34967.0
2015-08-18 14:00:00,17.56,17.57,17.55,17.55,61946.0,17.56,17.57,17.55,17.55,61946.0
2015-08-18 14:05:00,17.55,17.58,17.55,17.57,123935.0,17.55,17.58,17.55,17.57,123935.0
2015-08-18 14:10:00,17.58,17.59,17.57,17.59,59793.0,17.58,17.59,17.57,17.59,59793.0
2015-08-18 14:15:00,17.59,17.6,17.57,17.57,31700.0,17.59,17.6,17.57,17.57,31700.0
2015-08-18 14:20:00,17.57,17.57,17.55,17.57,46846.0,17.57,17.57,17.55,17.57,46846.0
2015-08-18 14:25:00,17.57,17.57,17.55,17.57,66449.0,17.57,17.57,17.55,17.57,66449.0
2015-08-18 14:30:00,17.56,17.6,17.56,17.6,96478.0,17.56,17.6,17.56,17.6,96478.0
2015-08-18 14:35:00,17.6,17.6,17.59,17.6,17800.0,17.6,17.6,17.59,17.6,17800.0
2015-08-18 14:40:00,17.6,17.6,17.59,17.6,51491.0,17.6,17.6,17.59,17.6,51491.0
2015-08-18 14:45:00,17.6,17.6,17.59,17.6,27699.0,17.6,17.6,17.59,17.6,27699.0
2015-08-18 14:50:00,17.6,17.61,17.59,17.6,124622.0,17.6,17.61,17.59,17.6,124622.0
2015-08-18 14:55:00,17.59,17.6,17.56,17.57,113577.0,17.59,17.6,17.56,17.57,113577.0
2015-08-18 15:00:00,17.57,17.59,17.57,17.57,79989.0,17.57,17.59,17.57,17.57,79989.0
2015-08-18 15:05:00,17.57,17.58,17.55,17.56,36038.0,17.57,17.58,17.55,17.56,36038.0
2015-08-18 15:10:00,17.56,17.57,17.54,17.57,93695.0,17.56,17.57,17.54,17.57,93695.0
2015-08-18 15:15:00,17.57,17.57,17.56,17.56,33670.0,17.57,17.57,17.56,17.56,33670.0
2015-08-18 15:20:00,17.57,17.57,17.56,17.57,157667.0,17.57,17.57,17.56,17.57,157667.0
2015-08-18 15:25:00,17.56,17.57,17.56,17.57,50830.0,17.56,17.57,17.56,17.57,50830.0
2015-08-18 15:30:00,17.57,17.57,17.55,17.56,91954.0,17.57,17.57,17.55,17.56,91954.0
2015-08-18 15:35:00,17.55,17.59,17.55,17.59,149098.0,17.55,17.59,17.55,17.59,149098.0
2015-08-18 15:40:00,17.59,17.59,17.55,17.56,185156.0,17.59,17.59,17.55,17.56,185156.0
2015-08-18 15:45:00,17.57,17.58,17.56,17.57,352953.0,17.57,17.58,17.56,17.57,352953.0
2015-08-18 15:50:00,17.58,17.58,17.57,17.57,56516.0,17.58,17.58,17.57,17.57,56516.0
2015-08-18 15:55:00,17.57,17.58,17.56,17.56,310740.0,17.57,17.58,17.56,17.56,310740.0
2015-08-19 09:30:00,17.48,17.48,17.36,17.42,139874.0,17.48,17.48,17.36,17.42,139874.0
2015-08-19 09:35:00,17.41,17.44,17.37,17.4,139462.0,17.41,17.44,17.37,17.4,139462.0
2015-08-19 09:40:00,17.4,17.43,17.39,17.43,56767.0,17.4,17.43,17.39,17.43,56767.0
2015-08-19 09:45:00,17.43,17.43,17.39,17.39,207314.0,17.43,17.43,17.39,17.39,207314.0
2015-08-19 09:50:00,17.39,17.43,17.38,17.43,50634.0,17.39,17.43,17.38,17.43,50634.0
2015-08-19 09:55:00,17.43,17.44,17.4,17.4,63634.0,17.43,17.44,17.4,17.4,63634.0
2015-08-19 10:00:00,17.4,17.45,17.39,17.44,233082.0,17.4,17.45,17.39,17.44,233082.0
2015-08-19 10:05:00,17.45,17.46,17.42,17.44,63210.0,17.45,17.46,17.42,17.44,63210.0
2015-08-19 10:10:00,17.45,17.46,17.43,17.44,38846.0,17.45,17.46,17.43,17.44,38846.0
2015-08-19 10:15:00,17.44,17.45,17.42,17.43,57038.0,17.44,17.45,17.42,17.43,57038.0
2015-08-19 10:20:00,17.44,17.44,17.42,17.43,36127.0,17.44,17.44,17.42,17.43,36127.0
2015-08-19 10:25:00,17.44,17.45,17.41,17.42,50938.0,17.44,17.45,17.41,17.42,50938.0
2015-08-19 10:30:00,17.42,17.43,17.41,17.41,170293.0,17.42,17.43,17.41,17.41,170293.0
2015-08-19 10:35:00,17.41,17.42,17.36,17.36,81633.0,17.41,17.42,17.36,17.36,81633.0
2015-08-19 10:40:00,17.37,17.37,17.32,17.33,43231.0,17.37,17.37,17.32,17.33,43231.0
2015-08-19 10:45:00,17.32,17.35,17.3,17.34,52378.0,17.32,17.35,17.3,17.34,52378.0
2015-08-19 10:50:00,17.33,17.34,17.31,17.31,39157.0,17.33,17.34,17.31,17.31,39157.0
2015-08-19 10:55:00,17.31,17.32,17.3,17.32,18962.0,17.31,17.32,17.3,17.32,18962.0
2015-08-19 11:00:00,17.32,17.36,17.31,17.34,91578.0,17.32,17.36,17.31,17.34,91578.0
2015-08-19 11:05:00,17.34,17.34,17.31,17.33,34070.0,17.34,17.34,17.31,17.33,34070.0
2015-08-19 11:10:00,17.32,17.35,17.32,17.33,24152.0,17.32,17.35,17.32,17.33,24152.0
2015-08-19 11:15:00,17.32,17.33,17.31,17.33,58035.0,17.32,17.33,17.31,17.33,58035.0
2015-08-19 11:20:00,17.32,17.33,17.32,17.32,12250.0,17.32,17.33,17.32,17.32,12250.0
2015-08-19 11:25:00,17.33,17.33,17.29,17.31,35477.0,17.33,17.33,17.29,17.31,35477.0
2015-08-19 11:30:00,17.31,17.31,17.28,17.28,29271.0,17.31,17.31,17.28,17.28,29271.0
2015-08-19 11:35:00,17.28,17.32,17.27,17.32,31427.0,17.28,17.32,17.27,17.32,31427.0
2015-08-19 11:40:00,17.32,17.32,17.27,17.28,84817.0,17.32,17.32,17.27,17.28,84817.0
2015-08-19 11:45:00,17.28,17.29,17.24,17.24,72689.0,17.28,17.29,17.24,17.24,72689.0
2015-08-19 11:50:00,17.25,17.27,17.24,17.27,37775.0,17.25,17.27,17.24,17.27,37775.0
2015-08-19 11:55:00,17.26,17.29,17.26,17.28,95966.0,17.26,17.29,17.26,17.28,95966.0
2015-08-19 12:00:00,17.28,17.28,17.25,17.26,55992.0,17.28,17.28,17.25,17.26,55992.0
2015-08-19 12:05:00,17.26,17.26,17.24,17.25,60370.0,17.26,17.26,17.24,17.25,60370.0
2015-08-19 12:10:00,17.25,17.26,17.25,17.26,13594.0,17.25,17.26,17.25,17.26,13594.0
2015-08-19 12:15:00,17.26,17.27,17.24,17.27,57127.0,17.26,17.27,17.24,17.27,57127.0
2015-08-19 12:20:00,17.26,17.29,17.26,17.29,53212.0,17.26,17.29,17.26,17.29,53212.0
2015-08-19 12:25:00,17.29,17.29,17.28,17.29,5435.0,17.29,17.29,17.28,17.29,5435.0
2015-08-19 12:30:00,17.29,17.31,17.28,17.3,31912.0,17.29,17.31,17.28,17.3,31912.0
2015-08-19 12:35:00,17.31,17.33,17.3,17.32,16884.0,17.31,17.33,17.3,17.32,16884.0
2015-08-19 12:40:00,17.33,17.36,17.33,17.35,81327.0,17.33,17.36,17.33,17.35,81327.0
2015-08-19 12:45:00,17.36,17.38,17.35,17.37,50879.0,17.36,17.38,17.35,17.37,50879.0
2015-08-19 12:50:00,17.38,17.38,17.35,17.38,29679.0,17.38,17.38,17.35,17.38,29679.0
2015-08-19 12:55:00,17.38,17.38,17.35,17.35,35888.0,17.38,17.38,17.35,17.35,35888.0
2015-08-19 13:00:00,17.35,17.37,17.35,17.37,17779.0,17.35,17.37,17.35,17.37,17779.0
2015-08-19 13:05:00,17.37,17.38,17.36,17.37,11841.0,17.37,17.38,17.36,17.37,11841.0
2015-08-19 13:10:00,17.37,17.38,17.36,17.38,46817.0,17.37,17.38,17.36,17.38,46817.0
2015-08-19 13:15:00,17.38,17.4,17.36,17.4,204252.0,17.38,17.4,17.36,17.4,204252.0
2015-08-19 13:20:00,17.4,17.42,17.39,17.41,66796.0,17.4,17.42,17.39,17.41,66796.0
2015-08-19 13:25:00,17.4,17.43,17.39,17.39,52737.0,17.4,17.43,17.39,17.39,52737.0
2015-08-19 13:30:00,17.38,17.41,17.38,17.41,15573.0,17.38,17.41,17.38,17.41,15573.0
2015-08-19 13:35:00,17.4,17.42,17.38,17.39,49490.0,17.4,17.42,17.38,17.39,49490.0
2015-08-19 13:40:00,17.39,17.43,17.39,17.43,22792.0,17.39,17.43,17.39,17.43,22792.0
2015-08-19 13:45:00,17.42,17.47,17.4,17.45,58228.0,17.42,17.47,17.4,17.45,58228.0
2015-08-19 13:50:00,17.45,17.46,17.44,17.46,41276.0,17.45,17.46,17.44,17.46,41276.0
2015-08-19 13:55:00,17.46,17.47,17.43,17.43,238298.0,17.46,17.47,17.43,17.43,238298.0
2015-08-19 14:00:00,17.44,17.49,17.42,17.48,42656.0,17.44,17.49,17.42,17.48,42656.0
2015-08-19 14:05:00,17.48,17.52,17.47,17.51,67742.0,17.48,17.52,17.47,17.51,67742.0
2015-08-19 14:10:00,17.52,17.57,17.51,17.53,96712.0,17.52,17.57,17.51,17.53,96712.0
2015-08-19 14:15:00,17.53,17.54,17.49,17.5,47396.0,17.53,17.54,17.49,17.5,47396.0
2015-08-19 14:20:00,17.51,17.52,17.5,17.5,119072.0,17.51,17.52,17.5,17.5,119072.0
2015-08-19 14:25:00,17.51,17.51,17.47,17.48,45624.0,17.51,17.51,17.47,17.48,45624.0
2015-08-19 14:30:00,17.48,17.49,17.46,17.46,42958.0,17.48,17.49,17.46,17.46,42958.0
2015-08-19 14:35:00,17.46,17.48,17.46,17.46,38255.0,17.46,17.48,17.46,17.46,38255.0
2015-08-19 14:40:00,17.46,17.47,17.44,17.45,73304.0,17.46,17.47,17.44,17.45,73304.0
2015-08-19 14:45:00,17.44,17.45,17.4,17.44,180347.0,17.44,17.45,17.4,17.44,180347.0
2015-08-19 14:50:00,17.44,17.45,17.4,17.4,102281.0,17.44,17.45,17.4,17.4,102281.0
2015-08-19 14:55:00,17.41,17.41,17.35,17.37,73358.0,17.41,17.41,17.35,17.37,73358.0
2015-08-19 15:00:00,17.36,17.38,17.35,17.35,138721.0,17.36,17.38,17.35,17.35,138721.0
2015-08-19 15:05:00,17.35,17.37,17.35,17.37,47341.0,17.35,17.37,17.35,17.37,47341.0
2015-08-19 15:10:00,17.37,17.37,17.35,17.36,29901.0,17.37,17.37,17.35,17.36,29901.0
2015-08-19 15:15:00,17.37,17.37,17.35,17.37,220644.0,17.37,17.37,17.35,17.37,220644.0
2015-08-19 15:20:00,17.37,17.4,17.36,17.39,39217.0,17.37,17.4,17.36,17.39,39217.0
2015-08-19 15:25:00,17.39,17.41,17.38,17.39,63813.0,17.39,17.41,17.38,17.39,63813.0
2015-08-19 15:30:00,17.4,17.43,17.39,17.4,69804.0,17.4,17.43,17.39,17.4,69804.0
2015-08-19 15:35:00,17.39,17.4,17.36,17.36,79385.0,17.39,17.4,17.36,17.36,79385.0
2015-08-19 15:40:00,17.37,17.4,17.36,17.39,86845.0,17.37,17.4,17.36,17.39,86845.0
2015-08-19 15:45:00,17.39,17.41,17.38,17.41,81917.0,17.39,17.41,17.38,17.41,81917.0
2015-08-19 15:50:00,17.41,17.41,17.39,17.41,116308.0,17.41,17.41,17.39,17.41,116308.0
2015-08-19 15:55:00,17.41,17.41,17.35,17.36,287201.0,17.41,17.41,17.35,17.36,287201.0
2015-08-20 09:30:00,17.27,17.29,17.19,17.22,157581.0,17.27,17.29,17.19,17.22,157581.0
2015-08-20 09:35:00,17.21,17.31,17.19,17.27,77656.0,17.21,17.31,17.19,17.27,77656.0
2015-08-20 09:40:00,17.26,17.29,17.23,17.28,64188.0,17.26,17.29,17.23,17.28,64188.0
2015-08-20 09:45:00,17.27,17.28,17.2,17.23,195900.0,17.27,17.28,17.2,17.23,195900.0
2015-08-20 09:50:00,17.23,17.23,17.17,17.17,59881.0,17.23,17.23,17.17,17.17,59881.0
2015-08-20 09:55:00,17.18,17.22,17.12,17.13,170937.0,17.18,17.22,17.12,17.13,170937.0
2015-08-20 10:00:00,17.14,17.15,17.08,17.09,67013.0,17.14,17.15,17.08,17.09,67013.0
2015-08-20 10:05:00,17.08,17.11,17.07,17.09,46646.0,17.08,17.11,17.07,17.09,46646.0
2015-08-20 10:10:00,17.09,17.13,17.07,17.11,46564.0,17.09,17.13,17.07,17.11,46564.0
2015-08-20 10:15:00,17.11,17.12,17.07,17.07,70051.0,17.11,17.12,17.07,17.07,70051.0
2015-08-20 10:20:00,17.07,17.09,17.03,17.03,54083.0,17.07,17.09,17.03,17.03,54083.0
2015-08-20 10:25:00,17.03,17.03,17.01,17.02,52518.0,17.03,17.03,17.01,17.02,52518.0
2015-08-20 10:30:00,17.02,17.03,17.01,17.03,31931.0,17.02,17.03,17.01,17.03,31931.0
2015-08-20 10:35:00,17.02,17.1,17.02,17.09,32371.0,17.02,17.1,17.02,17.09,32371.0
2015-08-20 10:40:00,17.09,17.09,17.06,17.06,56618.0,17.09,17.09,17.06,17.06,56618.0
2015-08-20 10:45:00,17.07,17.07,17.05,17.05,73835.0,17.07,17.07,17.05,17.05,73835.0
2015-08-20 10:50:00,17.05,17.06,17.05,17.05,22290.0,17.05,17.06,17.05,17.05,22290.0
2015-08-20 10:55:00,17.05,17.06,17.02,17.02,64081.0,17.05,17.06,17.02,17.02,64081.0
2015-08-20 11:00:00,17.03,17.04,17.01,17.02,113629.0,17.03,17.04,17.01,17.02,113629.0
2015-08-20 11:05:00,17.02,17.03,16.99,16.99,40073.0,17.02,17.03,16.99,16.99,40073.0
2015-08-20 11:10:00,16.99,17.0,16.98,16.98,27190.0,16.99,17.0,16.98,16.98,27190.0
2015-08-20 11:15:00,16.98,16.99,16.94,16.94,143690.0,16.98,16.99,16.94,16.94,143690.0
2015-08-20 11:20:00,16.94,16.96,16.94,16.95,83824.0,16.94,16.96,16.94,16.95,83824.0
2015-08-20 11:25:00,16.96,17.0,16.95,16.98,324774.0,16.96,17.0,16.95,16.98,324774.0
2015-08-20 11:30:00,16.98,17.02,16.98,17.01,69715.0,16.98,17.02,16.98,17.01,69715.0
2015-08-20 11:35:00,17.01,17.01,16.99,17.01,23073.0,17.01,17.01,16.99,17.01,23073.0
2015-08-20 11:40:00,17.0,17.03,17.0,17.03,27777.0,17.0,17.03,17.0,17.03,27777.0
2015-08-20 11:45:00,17.04,17.06,17.03,17.04,32622.0,17.04,17.06,17.03,17.04,32622.0
2015-08-20 11:50:00,17.04,17.05,17.02,17.03,19976.0,17.04,17.05,17.02,17.03,19976.0
2015-08-20 11:55:00,17.03,17.06,17.02,17.06,20186.0,17.03,17.06,17.02,17.06,20186.0
2015-08-20 12:00:00,17.06,17.07,17.04,17.04,76617.0,17.06,17.07,17.04,17.04,76617.0
2015-08-20 12:05:00,17.04,17.06,17.03,17.06,29887.0,17.04,17.06,17.03,17.06,29887.0
2015-08-20 12:10:00,17.05,17.06,17.05,17.05,34200.0,17.05,17.06,17.05,17.05,34200.0
2015-08-20 12:15:00,17.05,17.07,17.04,17.06,83414.0,17.05,17.07,17.04,17.06,83414.0
2015-08-20 12:20:00,17.06,17.07,17.03,17.04,115438.0,17.06,17.07,17.03,17.04,115438.0
2015-08-20 12:25:00,17.03,17.04,17.02,17.04,35526.0,17.03,17.04,17.02,17.04,35526.0
2015-08-20 12:30:00,17.03,17.07,17.03,17.05,41257.0,17.03,17.07,17.03,17.05,41257.0
2015-08-20 12:35:00,17.04,17.06,17.04,17.04,22683.0,17.04,17.06,17.04,17.04,22683.0
2015-08-20 12:40:00,17.04,17.05,17.03,17.03,65338.0,17.04,17.05,17.03,17.03,65338.0
2015-08-20 12:45:00,17.03,17.03,17.0,17.02,64670.0,17.03,17.03,17.0,17.02,64670.0
2015-08-20 12:50:00,17.01,17.02,16.98,16.99,54434.0,17.01,17.02,16.98,16.99,54434.0
2015-08-20 12:55:00,16.98,16.99,16.94,16.96,157145.0,16.98,16.99,16.94,16.96,157145.0
2015-08-20 13:00:00,16.95,16.96,16.94,16.94,33280.0,16.95,16.96,16.94,16.94,33280.0
2015-08-20 13:05:00,16.95,16.97,16.94,16.96,70979.0,16.95,16.97,16.94,16.96,70979.0
2015-08-20 13:10:00,16.95,16.98,16.95,16.96,166268.0,16.95,16.98,16.95,16.96,166268.0
2015-08-20 13:15:00,16.96,16.99,16.95,16.99,40542.0,16.96,16.99,16.95,16.99,40542.0
2015-08-20 13:20:00,16.99,17.02,16.98,17.01,82038.0,16.99,17.02,16.98,17.01,82038.0
2015-08-20 13:25:00,17.01,17.06,17.0,17.03,102981.0,17.01,17.06,17.0,17.03,102981.0
2015-08-20 13:30:00,17.02,17.03,17.0,17.01,88016.0,17.02,17.03,17.0,17.01,88016.0
2015-08-20 13:35:00,17.0,17.01,16.98,16.98,23380.0,17.0,17.01,16.98,16.98,23380.0
2015-08-20 13:40:00,16.98,17.0,16.98,16.98,141755.0,16.98,17.0,16.98,16.98,141755.0
2015-08-20 13:45:00,16.99,17.02,16.97,17.02,100116.0,16.99,17.02,16.97,17.02,100116.0
2015-08-20 13:50:00,17.02,17.06,17.02,17.05,38468.0,17.02,17.06,17.02,17.05,38468.0
2015-08-20 13:55:00,17.05,17.05,17.02,17.03,39085.0,17.05,17.05,17.02,17.03,39085.0
2015-08-20 14:00:00,17.04,17.04,17.0,17.0,65531.0,17.04,17.04,17.0,17.0,65531.0
2015-08-20 14:05:00,17.01,17.01,16.98,16.98,22123.0,17.01,17.01,16.98,16.98,22123.0
2015-08-20 14:10:00,16.99,16.99,16.97,16.97,83089.0,16.99,16.99,16.97,16.97,83089.0
2015-08-20 14:15:00,16.97,16.98,16.95,16.97,135832.0,16.97,16.98,16.95,16.97,135832.0
2015-08-20 14:20:00,16.97,17.0,16.97,17.0,95582.0,16.97,17.0,16.97,17.0,95582.0
2015-08-20 14:25:00,17.0,17.0,16.97,16.97,131915.0,17.0,17.0,16.97,16.97,131915.0
2015-08-20 14:30:00,16.98,16.98,16.93,16.94,78715.0,16.98,16.98,16.93,16.94,78715.0
2015-08-20 14:35:00,16.94,16.94,16.93,16.93,49104.0,16.94,16.94,16.93,16.93,49104.0
2015-08-20 14:40:00,16.94,16.97,16.93,16.97,150158.0,16.94,16.97,16.93,16.97,150158.0
2015-08-20 14:45:00,16.96,16.97,16.94,16.95,83090.0,16.96,16.97,16.94,16.95,83090.0
2015-08-20 14:50:00,16.96,16.98,16.95,16.95,51539.0,16.96,16.98,16.95,16.95,51539.0
2015-08-20 14:55:00,16.96,16.98,16.95,16.97,75616.0,16.96,16.98,16.95,16.97,75616.0
2015-08-20 15:00:00,16.96,16.98,16.95,16.97,62637.0,16.96,16.98,16.95,16.97,62637.0
2015-08-20 15:05:00,16.97,16.99,16.96,16.98,140933.0,16.97,16.99,16.96,16.98,140933.0
2015-08-20 15:10:00,16.98,16.98,16.95,16.97,113670.0,16.98,16.98,16.95,16.97,113670.0
2015-08-20 15:15:00,16.96,16.97,16.92,16.92,156684.0,16.96,16.97,16.92,16.92,156684.0
2015-08-20 15:20:00,16.92,16.94,16.92,16.94,44478.0,16.92,16.94,16.92,16.94,44478.0
2015-08-20 15:25:00,16.94,16.94,16.92,16.93,53844.0,16.94,16.94,16.92,16.93,53844.0
2015-08-20 15:30:00,16.92,16.98,16.92,16.98,113524.0,16.92,16.98,16.92,16.98,113524.0
2015-08-20 15:35:00,16.98,16.99,16.96,16.96,145837.0,16.98,16.99,16.96,16.96,145837.0
2015-08-20 15:40:00,16.97,16.98,16.94,16.98,132055.0,16.97,16.98,16.94,16.98,132055.0
2015-08-20 15:45:00,16.98,16.98,16.94,16.94,174685.0,16.98,16.98,16.94,16.94,174685.0
2015-08-20 15:50:00,16.94,16.95,16.9,16.91,204196.0,16.94,16.95,16.9,16.91,204196.0
2015-08-20 15:55:00,16.91,16.91,16.86,16.87,908944.0,16.91,16.91,16.86,16.87,908944.0
2015-08-21 09:30:00,16.71,16.75,16.55,16.62,527608.0,16.71,16.75,16.55,16.62,527608.0
2015-08-21 09:35:00,16.62,16.75,16.62,16.73,91992.0,16.62,16.75,16.62,16.73,91992.0
2015-08-21 09:40:00,16.73,16.75,16.67,16.69,128445.0,16.73,16.75,16.67,16.69,128445.0
2015-08-21 09:45:00,16.69,16.69,16.61,16.64,163861.0,16.69,16.69,16.61,16.64,163861.0
2015-08-21 09:50:00,16.64,16.65,16.61,16.64,51015.0,16.64,16.65,16.61,16.64,51015.0
2015-08-21 09:55:00,16.64,16.65,16.62,16.62,86551.0,16.64,16.65,16.62,16.62,86551.0
2015-08-21 10:00:00,16.63,16.71,16.61,16.71,159229.0,16.63,16.71,16.61,16.71,159229.0
2015-08-21 10:05:00,16.7,16.74,16.68,16.71,98328.0,16.7,16.74,16.68,16.71,98328.0
2015-08-21 10:10:00,16.71,16.73,16.63,16.64,94200.0,16.71,16.73,16.63,16.64,94200.0
2015-08-21 10:15:00,16.64,16.67,16.63,16.64,103456.0,16.64,16.67,16.63,16.64,103456.0
2015-08-21 10:20:00,16.64,16.67,16.63,16.64,190643.0,16.64,16.67,16.63,16.64,190643.0
2015-08-21 10:25:00,16.64,16.64,16.58,16.58,146618.0,16.64,16.64,16.58,16.58,146618.0
2015-08-21 10:30:00,16.58,16.6,16.55,16.56,91533.0,16.58,16.6,16.55,16.56,91533.0
2015-08-21 10:35:00,16.55,16.56,16.51,16.52,93025.0,16.55,16.56,16.51,16.52,93025.0
2015-08-21 10:40:00,16.53,16.54,16.52,16.52,57210.0,16.53,16.54,16.52,16.52,57210.0
2015-08-21 10:45:00,16.53,16.53,16.49,16.49,87936.0,16.53,16.53,16.49,16.49,87936.0
2015-08-21 10:50:00,16.49,16.51,16.49,16.5,63449.0,16.49,16.51,16.49,16.5,63449.0
2015-08-21 10:55:00,16.51,16.51,16.47,16.5,114221.0,16.51,16.51,16.47,16.5,114221.0
2015-08-21 11:00:00,16.5,16.5,16.43,16.45,199753.0,16.5,16.5,16.43,16.45,199753.0
2015-08-21 11:05:00,16.44,16.45,16.42,16.42,154954.0,16.44,16.45,16.42,16.42,154954.0
2015-08-21 11:10:00,16.43,16.45,16.42,16.45,171007.0,16.43,16.45,16.42,16.45,171007.0
2015-08-21 11:15:00,16.45,16.53,16.45,16.52,122370.0,16.45,16.53,16.45,16.52,122370.0
2015-08-21 11:20:00,16.52,16.56,16.47,16.48,162975.0,16.52,16.56,16.47,16.48,162975.0
2015-08-21 11:25:00,16.48,16.57,16.47,16.57,116113.0,16.48,16.57,16.47,16.57,116113.0
2015-08-21 11:30:00,16.57,16.58,16.51,16.52,87053.0,16.57,16.58,16.51,16.52,87053.0
2015-08-21 11:35:00,16.52,16.53,16.46,16.46,100675.0,16.52,16.53,16.46,16.46,100675.0
2015-08-21 11:40:00,16.46,16.49,16.45,16.49,226909.0,16.46,16.49,16.45,16.49,226909.0
2015-08-21 11:45:00,16.49,16.51,16.48,16.51,230720.0,16.49,16.51,16.48,16.51,230720.0
2015-08-21 11:50:00,16.51,16.53,16.49,16.52,76694.0,16.51,16.53,16.49,16.52,76694.0
2015-08-21 11:55:00,16.52,16.59,16.51,16.59,45830.0,16.52,16.59,16.51,16.59,45830.0
2015-08-21 12:00:00,16.59,16.63,16.56,16.62,61912.0,16.59,16.63,16.56,16.62,61912.0
2015-08-21 12:05:00,16.62,16.66,16.61,16.65,69889.0,16.62,16.66,16.61,16.65,69889.0
2015-08-21 12:10:00,16.65,16.67,16.61,16.62,124124.0,16.65,16.67,16.61,16.62,124124.0
2015-08-21 12:15:00,16.61,16.62,16.57,16.61,109219.0,16.61,16.62,16.57,16.61,109219.0
2015-08-21 12:20:00,16.61,16.62,16.58,16.58,55851.0,16.61,16.62,16.58,16.58,55851.0
2015-08-21 12:25:00,16.58,16.62,16.58,16.59,30396.0,16.58,16.62,16.58,16.59,30396.0
2015-08-21 12:30:00,16.6,16.61,16.58,16.6,112924.0,16.6,16.61,16.58,16.6,112924.0
2015-08-21 12:35:00,16.6,16.62,16.6,16.62,92196.0,16.6,16.62,16.6,16.62,92196.0
2015-08-21 12:40:00,16.62,16.63,16.58,16.62,408693.0,16.62,16.63,16.58,16.62,408693.0
2015-08-21 12:45:00,16.62,16.63,16.61,16.61,166656.0,16.62,16.63,16.61,16.61,166656.0
2015-08-21 12:50:00,16.61,16.62,16.6,16.61,348728.0,16.61,16.62,16.6,16.61,348728.0
2015-08-21 12:55:00,16.61,16.62,16.59,16.59,119352.0,16.61,16.62,16.59,16.59,119352.0
2015-08-21 13:00:00,16.59,16.6,16.55,16.57,64760.0,16.59,16.6,16.55,16.57,64760.0
2015-08-21 13:05:00,16.57,16.58,16.55,16.55,75087.0,16.57,16.58,16.55,16.55,75087.0
2015-08-21 13:10:00,16.55,16.57,16.55,16.56,59115.0,16.55,16.57,16.55,16.56,59115.0
2015-08-21 13:15:00,16.57,16.57,16.53,16.54,87181.0,16.57,16.57,16.53,16.54,87181.0
2015-08-21 13:20:00,16.54,16.58,16.53,16.57,88233.0,16.54,16.58,16.53,16.57,88233.0
2015-08-21 13:25:00,16.57,16.62,16.57,16.62,39757.0,16.57,16.62,16.57,16.62,39757.0
2015-08-21 13:30:00,16.61,16.62,16.57,16.59,57764.0,16.61,16.62,16.57,16.59,57764.0
2015-08-21 13:35:00,16.58,16.63,16.57,16.63,50220.0,16.58,16.63,16.57,16.63,50220.0
2015-08-21 13:40:00,16.62,16.65,16.61,16.65,27980.0,16.62,16.65,16.61,16.65,27980.0
2015-08-21 13:45:00,16.64,16.65,16.59,16.61,55369.0,16.64,16.65,16.59,16.61,55369.0
2015-08-21 13:50:00,16.61,16.62,16.56,16.6,62006.0,16.61,16.62,16.56,16.6,62006.0
2015-08-21 13:55:00,16.6,16.66,16.6,16.65,42441.0,16.6,16.66,16.6,16.65,42441.0
2015-08-21 14:00:00,16.64,16.67,16.64,16.65,56301.0,16.64,16.67,16.64,16.65,56301.0
2015-08-21 14:05:00,16.65,16.65,16.6,16.62,109573.0,16.65,16.65,16.6,16.62,109573.0
2015-08-21 14:10:00,16.62,16.63,16.59,16.61,48261.0,16.62,16.63,16.59,16.61,48261.0
2015-08-21 14:15:00,16.61,16.63,16.56,16.57,54936.0,16.61,16.63,16.56,16.57,54936.0
2015-08-21 14:20:00,16.57,16.59,16.55,16.56,37419.0,16.57,16.59,16.55,16.56,37419.0
2015-08-21 14:25:00,16.55,16.56,16.54,16.55,45546.0,16.55,16.56,16.54,16.55,45546.0
2015-08-21 14:30:00,16.54,16.57,16.53,16.54,112918.0,16.54,16.57,16.53,16.54,112918.0
2015-08-21 14:35:00,16.54,16.55,16.52,16.52,171361.0,16.54,16.55,16.52,16.52,171361.0
2015-08-21 14:40:00,16.52,16.53,16.48,16.5,37733.0,16.52,16.53,16.48,16.5,37733.0
2015-08-21 14:45:00,16.49,16.5,16.44,16.45,69840.0,16.49,16.5,16.44,16.45,69840.0
2015-08-21 14:50:00,16.44,16.44,16.4,16.42,103643.0,16.44,16.44,16.4,16.42,103643.0
2015-08-21 14:55:00,16.42,16.46,16.41,16.45,158867.0,16.42,16.46,16.41,16.45,158867.0
2015-08-21 15:00:00,16.45,16.49,16.45,16.49,91793.0,16.45,16.49,16.45,16.49,91793.0
2015-08-21 15:05:00,16.49,16.49,16.43,16.44,103126.0,16.49,16.49,16.43,16.44,103126.0
2015-08-21 15:10:00,16.44,16.44,16.38,16.38,170919.0,16.44,16.44,16.38,16.38,170919.0
2015-08-21 15:15:00,16.39,16.41,16.34,16.41,351939.0,16.39,16.41,16.34,16.41,351939.0
2015-08-21 15:20:00,16.41,16.44,16.39,16.43,143867.0,16.41,16.44,16.39,16.43,143867.0
2015-08-21 15:25:00,16.42,16.43,16.39,16.41,129219.0,16.42,16.43,16.39,16.41,129219.0
2015-08-21 15:30:00,16.41,16.42,16.34,16.34,219255.0,16.41,16.42,16.34,16.34,219255.0
2015-08-21 15:35:00,16.35,16.39,16.32,16.39,256218.0,16.35,16.39,16.32,16.39,256218.0
2015-08-21 15:40:00,16.38,16.43,16.38,16.43,214099.0,16.38,16.43,16.38,16.43,214099.0
2015-08-21 15:45:00,16.43,16.43,16.4,16.43,164531.0,16.43,16.43,16.4,16.43,164531.0
2015-08-21 15:50:00,16.43,16.46,16.4,16.41,667259.0,16.43,16.46,16.4,16.41,667259.0
2015-08-21 15:55:00,16.41,16.43,16.36,16.36,977095.0,16.41,16.43,16.36,16.36,977095.0
2015-08-24 09:30:00,15.38,15.39,15.0,15.23,59717.0,15.38,15.39,15.0,15.23,59717.0
2015-08-24 09:35:00,15.26,15.36,14.18,15.36,480017.0,15.26,15.36,14.18,15.36,480017.0
2015-08-24 09:40:00,15.33,15.99,15.32,15.99,221560.0,15.33,15.99,15.32,15.99,221560.0
2015-08-24 09:45:00,15.99,16.0,15.75,15.76,191894.0,15.99,16.0,15.75,15.76,191894.0
2015-08-24 09:50:00,15.75,15.76,15.62,15.75,194289.0,15.75,15.76,15.62,15.75,194289.0
2015-08-24 09:55:00,15.76,15.86,15.71,15.77,184667.0,15.76,15.86,15.71,15.77,184667.0
2015-08-24 10:00:00,15.76,15.95,15.74,15.9,110954.0,15.76,15.95,15.74,15.9,110954.0
2015-08-24 10:05:00,15.9,16.0,15.9,16.0,162947.0,15.9,16.0,15.9,16.0,162947.0
2015-08-24 10:10:00,16.0,16.02,15.93,15.96,183157.0,16.0,16.02,15.93,15.96,183157.0
2015-08-24 10:15:00,15.96,16.04,15.95,16.04,112439.0,15.96,16.04,15.95,16.04,112439.0
2015-08-24 10:20:00,16.03,16.14,16.03,16.14,95048.0,16.03,16.14,16.03,16.14,95048.0
2015-08-24 10:25:00,16.14,16.18,16.11,16.12,194665.0,16.14,16.18,16.11,16.12,194665.0
2015-08-24 10:30:00,16.12,16.12,15.97,15.97,390128.0,16.12,16.12,15.97,15.97,390128.0
2015-08-24 10:35:00,15.97,16.06,15.97,16.05,126605.0,15.97,16.06,15.97,16.05,126605.0
2015-08-24 10:40:00,16.05,16.07,16.0,16.03,115712.0,16.05,16.07,16.0,16.03,115712.0
2015-08-24 10:45:00,16.02,16.08,15.99,16.08,128762.0,16.02,16.08,15.99,16.08,128762.0
2015-08-24 10:50:00,16.07,16.08,16.04,16.05,102883.0,16.07,16.08,16.04,16.05,102883.0
2015-08-24 10:55:00,16.05,16.08,16.03,16.08,98558.0,16.05,16.08,16.03,16.08,98558.0
2015-08-24 11:00:00,16.08,16.08,16.01,16.01,61065.0,16.08,16.08,16.01,16.01,61065.0
2015-08-24 11:05:00,16.01,16.02,15.99,16.0,138341.0,16.01,16.02,15.99,16.0,138341.0
2015-08-24 11:10:00,16.0,16.0,15.99,16.0,74789.0,16.0,16.0,15.99,16.0,74789.0
2015-08-24 11:15:00,16.0,16.0,15.99,16.0,85586.0,16.0,16.0,15.99,16.0,85586.0
2015-08-24 11:20:00,15.99,16.0,15.96,15.96,36305.0,15.99,16.0,15.96,15.96,36305.0
2015-08-24 11:25:00,15.96,15.97,15.96,15.97,97775.0,15.96,15.97,15.96,15.97,97775.0
2015-08-24 11:30:00,15.96,15.96,15.94,15.94,29912.0,15.96,15.96,15.94,15.94,29912.0
2015-08-24 11:35:00,15.94,16.01,15.94,15.99,109703.0,15.94,16.01,15.94,15.99,109703.0
2015-08-24 11:40:00,15.99,16.04,15.99,16.04,61976.0,15.99,16.04,15.99,16.04,61976.0
2015-08-24 11:45:00,16.04,16.06,16.04,16.05,93200.0,16.04,16.06,16.04,16.05,93200.0
2015-08-24 11:50:00,16.05,16.17,16.05,16.17,127534.0,16.05,16.17,16.05,16.17,127534.0
2015-08-24 11:55:00,16.17,16.2,16.14,16.19,114268.0,16.17,16.2,16.14,16.19,114268.0
2015-08-24 12:00:00,16.18,16.19,16.11,16.12,88601.0,16.18,16.19,16.11,16.12,88601.0
2015-08-24 12:05:00,16.11,16.12,16.07,16.12,74123.0,16.11,16.12,16.07,16.12,74123.0
2015-08-24 12:10:00,16.12,16.14,16.1,16.11,292354.0,16.12,16.14,16.1,16.11,292354.0
2015-08-24 12:15:00,16.11,16.11,16.09,16.09,38481.0,16.11,16.11,16.09,16.09,38481.0
2015-08-24 12:20:00,16.1,16.12,16.08,16.12,61207.0,16.1,16.12,16.08,16.12,61207.0
2015-08-24 12:25:00,16.12,16.17,16.11,16.16,62735.0,16.12,16.17,16.11,16.16,62735.0
2015-08-24 12:30:00,16.16,16.16,16.11,16.15,61093.0,16.16,16.16,16.11,16.15,61093.0
2015-08-24 12:35:00,16.15,16.17,16.14,16.16,29489.0,16.15,16.17,16.14,16.16,29489.0
2015-08-24 12:40:00,16.17,16.17,16.15,16.15,53481.0,16.17,16.17,16.15,16.15,53481.0
2015-08-24 12:45:00,16.15,16.16,16.08,16.08,61045.0,16.15,16.16,16.08,16.08,61045.0
2015-08-24 12:50:00,16.09,16.1,16.08,16.09,53586.0,16.09,16.1,16.08,16.09,53586.0
2015-08-24 12:55:00,16.09,16.11,16.08,16.1,46770.0,16.09,16.11,16.08,16.1,46770.0
2015-08-24 13:00:00,16.1,16.13,16.1,16.12,54297.0,16.1,16.13,16.1,16.12,54297.0
2015-08-24 13:05:00,16.12,16.13,16.11,16.13,55964.0,16.12,16.13,16.11,16.13,55964.0
2015-08-24 13:10:00,16.13,16.14,16.12,16.12,33014.0,16.13,16.14,16.12,16.12,33014.0
2015-08-24 13:15:00,16.12,16.13,16.12,16.13,13969.0,16.12,16.13,16.12,16.13,13969.0
2015-08-24 13:20:00,16.12,16.13,16.04,16.04,44272.0,16.12,16.13,16.04,16.04,44272.0
2015-08-24 13:25:00,16.04,16.05,16.01,16.03,75260.0,16.04,16.05,16.01,16.03,75260.0
2015-08-24 13:30:00,16.03,16.03,16.02,16.02,37996.0,16.03,16.03,16.02,16.02,37996.0
2015-08-24 13:35:00,16.02,16.03,15.94,15.94,35269.0,16.02,16.03,15.94,15.94,35269.0
2015-08-24 13:40:00,15.95,15.95,15.94,15.94,75680.0,15.95,15.95,15.94,15.94,75680.0
2015-08-24 13:45:00,15.94,15.98,15.94,15.98,48827.0,15.94,15.98,15.94,15.98,48827.0
2015-08-24 13:50:00,15.98,15.98,15.97,15.97,20359.0,15.98,15.98,15.97,15.97,20359.0
2015-08-24 13:55:00,15.97,15.98,15.88,15.89,32792.0,15.97,15.98,15.88,15.89,32792.0
2015-08-24 14:00:00,15.88,15.89,15.84,15.85,95319.0,15.88,15.89,15.84,15.85,95319.0
2015-08-24 14:05:00,15.85,15.86,15.79,15.8,93091.0,15.85,15.86,15.79,15.8,93091.0
2015-08-24 14:10:00,15.79,15.8,15.76,15.76,63800.0,15.79,15.8,15.76,15.76,63800.0
2015-08-24 14:15:00,15.76,15.82,15.76,15.82,156077.0,15.76,15.82,15.76,15.82,156077.0
2015-08-24 14:20:00,15.82,15.85,15.81,15.84,102381.0,15.82,15.85,15.81,15.84,102381.0
2015-08-24 14:25:00,15.83,15.83,15.8,15.83,108293.0,15.83,15.83,15.8,15.83,108293.0
2015-08-24 14:30:00,15.83,15.85,15.82,15.83,99649.0,15.83,15.85,15.82,15.83,99649.0
2015-08-24 14:35:00,15.84,15.87,15.83,15.87,107514.0,15.84,15.87,15.83,15.87,107514.0
2015-08-24 14:40:00,15.86,15.87,15.8,15.81,76696.0,15.86,15.87,15.8,15.81,76696.0
2015-08-24 14:45:00,15.82,15.82,15.72,15.75,298613.0,15.82,15.82,15.72,15.75,298613.0
2015-08-24 14:50:00,15.76,15.78,15.75,15.77,213942.0,15.76,15.78,15.75,15.77,213942.0
2015-08-24 14:55:00,15.78,15.78,15.77,15.78,329059.0,15.78,15.78,15.77,15.78,329059.0
2015-08-24 15:00:00,15.78,15.78,15.77,15.78,202686.0,15.78,15.78,15.77,15.78,202686.0
2015-08-24 15:05:00,15.78,15.8,15.77,15.8,206753.0,15.78,15.8,15.77,15.8,206753.0
2015-08-24 15:10:00,15.8,15.81,15.79,15.8,174729.0,15.8,15.81,15.79,15.8,174729.0
2015-08-24 15:15:00,15.81,15.81,15.76,15.77,87831.0,15.81,15.81,15.76,15.77,87831.0
2015-08-24 15:20:00,15.76,15.77,15.76,15.77,317650.0,15.76,15.77,15.76,15.77,317650.0
2015-08-24 15:25:00,15.77,15.77,15.76,15.77,265558.0,15.77,15.77,15.76,15.77,265558.0
2015-08-24 15:30:00,15.77,15.77,15.76,15.77,249614.0,15.77,15.77,15.76,15.77,249614.0
2015-08-24 15:35:00,15.77,15.89,15.76,15.89,406549.0,15.77,15.89,15.76,15.89,406549.0
2015-08-24 15:40:00,15.89,15.96,15.88,15.96,257653.0,15.89,15.96,15.88,15.96,257653.0
2015-08-24 15:45:00,15.96,16.03,15.95,15.96,358518.0,15.96,16.03,15.95,15.96,358518.0
2015-08-24 15:50:00,15.96,15.97,15.96,15.97,262999.0,15.96,15.97,15.96,15.97,262999.0
2015-08-24 15:55:00,15.97,15.97,15.85,15.85,239655.0,15.97,15.97,15.85,15.85,239655.0
2015-08-25 09:30:00,16.02,16.19,15.89,15.9,224825.0,16.02,16.19,15.89,15.9,224825.0
2015-08-25 09:35:00,15.9,16.04,15.9,16.01,140446.0,15.9,16.04,15.9,16.01,140446.0
2015-08-25 09:40:00,16.0,16.03,15.89,15.96,197357.0,16.0,16.03,15.89,15.96,197357.0
2015-08-25 09:45:00,15.97,16.07,15.97,16.03,107662.0,15.97,16.07,15.97,16.03,107662.0
2015-08-25 09:50:00,16.02,16.12,16.02,16.07,131006.0,16.02,16.12,16.02,16.07,131006.0
2015-08-25 09:55:00,16.06,16.15,16.06,16.09,79860.0,16.06,16.15,16.06,16.09,79860.0
2015-08-25 10:00:00,16.09,16.12,16.05,16.07,131213.0,16.09,16.12,16.05,16.07,131213.0
2015-08-25 10:05:00,16.07,16.14,16.06,16.13,222041.0,16.07,16.14,16.06,16.13,222041.0
2015-08-25 10:10:00,16.13,16.19,16.11,16.18,396227.0,16.13,16.19,16.11,16.18,396227.0
2015-08-25 10:15:00,16.17,16.18,16.09,16.09,137282.0,16.17,16.18,16.09,16.09,137282.0
2015-08-25 10:20:00,16.09,16.13,16.08,16.1,112244.0,16.09,16.13,16.08,16.1,112244.0
2015-08-25 10:25:00,16.1,16.11,16.05,16.07,68075.0,16.1,16.11,16.05,16.07,68075.0
2015-08-25 10:30:00,16.06,16.08,16.02,16.05,174938.0,16.06,16.08,16.02,16.05,174938.0
2015-08-25 10:35:00,16.05,16.06,16.03,16.05,62836.0,16.05,16.06,16.03,16.05,62836.0
2015-08-25 10:40:00,16.06,16.12,16.06,16.12,106404.0,16.06,16.12,16.06,16.12,106404.0
2015-08-25 10:45:00,16.12,16.14,16.08,16.12,95772.0,16.12,16.14,16.08,16.12,95772.0
2015-08-25 10:50:00,16.12,16.12,16.1,16.1,49408.0,16.12,16.12,16.1,16.1,49408.0
2015-08-25 10:55:00,16.1,16.12,16.1,16.1,76595.0,16.1,16.12,16.1,16.1,76595.0
2015-08-25 11:00:00,16.11,16.13,16.11,16.12,84330.0,16.11,16.13,16.11,16.12,84330.0
2015-08-25 11:05:00,16.12,16.12,16.1,16.12,46854.0,16.12,16.12,16.1,16.12,46854.0
2015-08-25 11:10:00,16.12,16.19,16.12,16.19,67977.0,16.12,16.19,16.12,16.19,67977.0
2015-08-25 11:15:00,16.19,16.21,16.18,16.19,54390.0,16.19,16.21,16.18,16.19,54390.0
2015-08-25 11:20:00,16.19,16.25,16.19,16.19,96621.0,16.19,16.25,16.19,16.19,96621.0
2015-08-25 11:25:00,16.2,16.26,16.19,16.25,107120.0,16.2,16.26,16.19,16.25,107120.0
2015-08-25 11:30:00,16.25,16.26,16.2,16.22,95939.0,16.25,16.26,16.2,16.22,95939.0
2015-08-25 11:35:00,16.22,16.28,16.22,16.25,105300.0,16.22,16.28,16.22,16.25,105300.0
2015-08-25 11:40:00,16.25,16.26,16.24,16.25,155687.0,16.25,16.26,16.24,16.25,155687.0
2015-08-25 11:45:00,16.25,16.29,16.25,16.29,83901.0,16.25,16.29,16.25,16.29,83901.0
2015-08-25 11:50:00,16.28,16.35,16.28,16.35,312304.0,16.28,16.35,16.28,16.35,312304.0
2015-08-25 11:55:00,16.35,16.37,16.34,16.36,85879.0,16.35,16.37,16.34,16.36,85879.0
2015-08-25 12:00:00,16.37,16.4,16.35,16.36,104545.0,16.37,16.4,16.35,16.36,104545.0
2015-08-25 12:05:00,16.35,16.42,16.35,16.4,167707.0,16.35,16.42,16.35,16.4,167707.0
2015-08-25 12:10:00,16.4,16.41,16.39,16.41,56821.0,16.4,16.41,16.39,16.41,56821.0
2015-08-25 12:15:00,16.41,16.42,16.38,16.39,62714.0,16.41,16.42,16.38,16.39,62714.0
2015-08-25 12:20:00,16.39,16.43,16.38,16.43,102131.0,16.39,16.43,16.38,16.43,102131.0
2015-08-25 12:25:00,16.43,16.46,16.42,16.46,108717.0,16.43,16.46,16.42,16.46,108717.0
2015-08-25 12:30:00,16.45,16.46,16.45,16.45,109347.0,16.45,16.46,16.45,16.45,109347.0
2015-08-25 12:35:00,16.46,16.46,16.42,16.42,62606.0,16.46,16.46,16.42,16.42,62606.0
2015-08-25 12:40:00,16.43,16.43,16.42,16.43,73583.0,16.43,16.43,16.42,16.43,73583.0
2015-08-25 12:45:00,16.42,16.43,16.4,16.4,40678.0,16.42,16.43,16.4,16.4,40678.0
2015-08-25 12:50:00,16.41,16.41,16.4,16.41,23033.0,16.41,16.41,16.4,16.41,23033.0
2015-08-25 12:55:00,16.4,16.41,16.39,16.39,57016.0,16.4,16.41,16.39,16.39,57016.0
2015-08-25 13:00:00,16.39,16.41,16.39,16.41,120039.0,16.39,16.41,16.39,16.41,120039.0
2015-08-25 13:05:00,16.41,16.42,16.4,16.41,29568.0,16.41,16.42,16.4,16.41,29568.0
2015-08-25 13:10:00,16.41,16.42,16.39,16.41,46188.0,16.41,16.42,16.39,16.41,46188.0
2015-08-25 13:15:00,16.41,16.41,16.4,16.4,63421.0,16.41,16.41,16.4,16.4,63421.0
2015-08-25 13:20:00,16.4,16.41,16.39,16.4,78003.0,16.4,16.41,16.39,16.4,78003.0
2015-08-25 13:25:00,16.39,16.4,16.36,16.36,171363.0,16.39,16.4,16.36,16.36,171363.0
2015-08-25 13:30:00,16.36,16.37,16.35,16.35,209472.0,16.36,16.37,16.35,16.35,209472.0
2015-08-25 13:35:00,16.36,16.37,16.35,16.35,99727.0,16.36,16.37,16.35,16.35,99727.0
2015-08-25 13:40:00,16.35,16.35,16.34,16.34,85046.0,16.35,16.35,16.34,16.34,85046.0
2015-08-25 13:45:00,16.35,16.35,16.33,16.33,39977.0,16.35,16.35,16.33,16.33,39977.0
2015-08-25 13:50:00,16.33,16.34,16.33,16.33,51257.0,16.33,16.34,16.33,16.33,51257.0
2015-08-25 13:55:00,16.34,16.35,16.33,16.34,77429.0,16.34,16.35,16.33,16.34,77429.0
2015-08-25 14:00:00,16.33,16.33,16.3,16.3,149034.0,16.33,16.33,16.3,16.3,149034.0
2015-08-25 14:05:00,16.3,16.3,16.23,16.23,55440.0,16.3,16.3,16.23,16.23,55440.0
2015-08-25 14:10:00,16.23,16.24,16.21,16.21,31567.0,16.23,16.24,16.21,16.21,31567.0
2015-08-25 14:15:00,16.22,16.23,16.21,16.22,76293.0,16.22,16.23,16.21,16.22,76293.0
2015-08-25 14:20:00,16.23,16.24,16.22,16.23,105349.0,16.23,16.24,16.22,16.23,105349.0
2015-08-25 14:25:00,16.23,16.25,16.23,16.25,59341.0,16.23,16.25,16.23,16.25,59341.0
2015-08-25 14:30:00,16.24,16.27,16.24,16.25,139557.0,16.24,16.27,16.24,16.25,139557.0
2015-08-25 14:35:00,16.26,16.26,16.24,16.25,48927.0,16.26,16.26,16.24,16.25,48927.0
2015-08-25 14:40:00,16.25,16.25,16.24,16.25,44332.0,16.25,16.25,16.24,16.25,44332.0
2015-08-25 14:45:00,16.25,16.28,16.24,16.27,125690.0,16.25,16.28,16.24,16.27,125690.0
2015-08-25 14:50:00,16.28,16.31,16.28,16.31,56801.0,16.28,16.31,16.28,16.31,56801.0
2015-08-25 14:55:00,16.3,16.32,16.3,16.31,35283.0,16.3,16.32,16.3,16.31,35283.0
2015-08-25 15:00:00,16.32,16.33,16.31,16.32,70081.0,16.32,16.33,16.31,16.32,70081.0
2015-08-25 15:05:00,16.32,16.33,16.28,16.28,54117.0,16.32,16.33,16.28,16.28,54117.0
2015-08-25 15:10:00,16.29,16.29,16.28,16.29,62532.0,16.29,16.29,16.28,16.29,62532.0
2015-08-25 15:15:00,16.29,16.29,16.22,16.22,142936.0,16.29,16.29,16.22,16.22,142936.0
2015-08-25 15:20:00,16.22,16.23,16.13,16.13,214907.0,16.22,16.23,16.13,16.13,214907.0
2015-08-25 15:25:00,16.14,16.14,16.06,16.08,670095.0,16.14,16.14,16.06,16.08,670095.0
2015-08-25 15:30:00,16.07,16.08,15.98,16.0,300855.0,16.07,16.08,15.98,16.0,300855.0
2015-08-25 15:35:00,16.0,16.05,15.99,16.03,284541.0,16.0,16.05,15.99,16.03,284541.0
2015-08-25 15:40:00,16.04,16.04,15.95,15.96,235665.0,16.04,16.04,15.95,15.96,235665.0
2015-08-25 15:45:00,15.96,15.96,15.86,15.86,279575.0,15.96,15.96,15.86,15.86,279575.0
2015-08-25 15:50:00,15.87,15.92,15.83,15.91,552373.0,15.87,15.92,15.83,15.91,552373.0
2015-08-25 15:55:00,15.92,15.92,15.78,15.79,535796.0,15.92,15.92,15.78,15.79,535796.0
2015-08-26 09:30:00,16.13,16.19,16.04,16.07,144770.0,16.13,16.19,16.04,16.07,144770.0
2015-08-26 09:35:00,16.06,16.07,15.97,16.02,61669.0,16.06,16.07,15.97,16.02,61669.0
2015-08-26 09:40:00,16.03,16.05,15.92,15.96,106380.0,16.03,16.05,15.92,15.96,106380.0
2015-08-26 09:45:00,15.97,16.04,15.95,16.01,113410.0,15.97,16.04,15.95,16.01,113410.0
2015-08-26 09:50:00,16.01,16.02,15.9,15.91,116057.0,16.01,16.02,15.9,15.91,116057.0
2015-08-26 09:55:00,15.9,15.96,15.88,15.9,250168.0,15.9,15.96,15.88,15.9,250168.0
2015-08-26 10:00:00,15.89,15.97,15.86,15.96,269927.0,15.89,15.97,15.86,15.96,269927.0
2015-08-26 10:05:00,15.95,15.99,15.93,15.97,156526.0,15.95,15.99,15.93,15.97,156526.0
2015-08-26 10:10:00,15.96,15.99,15.88,15.91,83591.0,15.96,15.99,15.88,15.91,83591.0
2015-08-26 10:15:00,15.92,15.92,15.78,15.79,227326.0,15.92,15.92,15.78,15.79,227326.0
2015-08-26 10:20:00,15.79,15.86,15.79,15.83,102682.0,15.79,15.86,15.79,15.83,102682.0
2015-08-26 10:25:00,15.83,15.86,15.82,15.85,60205.0,15.83,15.86,15.82,15.85,60205.0
2015-08-26 10:30:00,15.85,15.96,15.8,15.95,303977.0,15.85,15.96,15.8,15.95,303977.0
2015-08-26 10:35:00,15.95,15.95,15.86,15.9,162388.0,15.95,15.95,15.86,15.9,162388.0
2015-08-26 10:40:00,15.9,15.9,15.86,15.88,59230.0,15.9,15.9,15.86,15.88,59230.0
2015-08-26 10:45:00,15.89,15.89,15.81,15.85,84997.0,15.89,15.89,15.81,15.85,84997.0
2015-08-26 10:50:00,15.86,15.94,15.84,15.94,41323.0,15.86,15.94,15.84,15.94,41323.0
2015-08-26 10:55:00,15.93,15.93,15.82,15.84,64557.0,15.93,15.93,15.82,15.84,64557.0
2015-08-26 11:00:00,15.84,15.84,15.78,15.82,75864.0,15.84,15.84,15.78,15.82,75864.0
2015-08-26 11:05:00,15.82,15.84,15.8,15.81,91825.0,15.82,15.84,15.8,15.81,91825.0
2015-08-26 11:10:00,15.8,15.81,15.76,15.8,97351.0,15.8,15.81,15.76,15.8,97351.0
2015-08-26 11:15:00,15.8,15.86,15.8,15.85,73356.0,15.8,15.86,15.8,15.85,73356.0
2015-08-26 11:20:00,15.85,15.86,15.8,15.81,56932.0,15.85,15.86,15.8,15.81,56932.0
2015-08-26 11:25:00,15.8,15.82,15.78,15.79,76194.0,15.8,15.82,15.78,15.79,76194.0
2015-08-26 11:30:00,15.79,15.82,15.76,15.77,103044.0,15.79,15.82,15.76,15.77,103044.0
2015-08-26 11:35:00,15.77,15.77,15.73,15.76,155837.0,15.77,15.77,15.73,15.76,155837.0
2015-08-26 11:40:00,15.76,15.81,15.75,15.79,67799.0,15.76,15.81,15.75,15.79,67799.0
2015-08-26 11:45:00,15.78,15.83,15.74,15.8,146013.0,15.78,15.83,15.74,15.8,146013.0
2015-08-26 11:50:00,15.81,15.84,15.79,15.8,76555.0,15.81,15.84,15.79,15.8,76555.0
2015-08-26 11:55:00,15.81,15.83,15.78,15.79,58192.0,15.81,15.83,15.78,15.79,58192.0
2015-08-26 12:00:00,15.79,15.8,15.76,15.76,59160.0,15.79,15.8,15.76,15.76,59160.0
2015-08-26 12:05:00,15.76,15.79,15.74,15.77,95914.0,15.76,15.79,15.74,15.77,95914.0
2015-08-26 12:10:00,15.78,15.79,15.76,15.77,72546.0,15.78,15.79,15.76,15.77,72546.0
2015-08-26 12:15:00,15.77,15.78,15.74,15.78,96214.0,15.77,15.78,15.74,15.78,96214.0
2015-08-26 12:20:00,15.78,15.78,15.73,15.74,92757.0,15.78,15.78,15.73,15.74,92757.0
2015-08-26 12:25:00,15.75,15.76,15.72,15.73,66589.0,15.75,15.76,15.72,15.73,66589.0
2015-08-26 12:30:00,15.74,15.77,15.69,15.7,313522.0,15.74,15.77,15.69,15.7,313522.0
2015-08-26 12:35:00,15.7,15.72,15.7,15.71,61016.0,15.7,15.72,15.7,15.71,61016.0
2015-08-26 12:40:00,15.71,15.71,15.68,15.69,64635.0,15.71,15.71,15.68,15.69,64635.0
2015-08-26 12:45:00,15.69,15.74,15.69,15.74,92329.0,15.69,15.74,15.69,15.74,92329.0
2015-08-26 12:50:00,15.74,15.74,15.71,15.74,78227.0,15.74,15.74,15.71,15.74,78227.0
2015-08-26 12:55:00,15.74,15.82,15.73,15.82,81470.0,15.74,15.82,15.73,15.82,81470.0
2015-08-26 13:00:00,15.82,15.87,15.81,15.83,72728.0,15.82,15.87,15.81,15.83,72728.0
2015-08-26 13:05:00,15.83,15.83,15.77,15.81,96378.0,15.83,15.83,15.77,15.81,96378.0
2015-08-26 13:10:00,15.81,15.85,15.79,15.82,73254.0,15.81,15.85,15.79,15.82,73254.0
2015-08-26 13:15:00,15.82,15.83,15.79,15.81,45406.0,15.82,15.83,15.79,15.81,45406.0
2015-08-26 13:20:00,15.81,15.92,15.81,15.92,72401.0,15.81,15.92,15.81,15.92,72401.0
2015-08-26 13:25:00,15.92,15.93,15.87,15.93,58757.0,15.92,15.93,15.87,15.93,58757.0
2015-08-26 13:30:00,15.93,15.95,15.9,15.94,55100.0,15.93,15.95,15.9,15.94,55100.0
2015-08-26 13:35:00,15.94,16.02,15.94,16.0,70952.0,15.94,16.02,15.94,16.0,70952.0
2015-08-26 13:40:00,16.0,16.01,15.96,15.96,51642.0,16.0,16.01,15.96,15.96,51642.0
2015-08-26 13:45:00,15.96,15.99,15.95,15.97,69828.0,15.96,15.99,15.95,15.97,69828.0
2015-08-26 13:50:00,15.98,16.02,15.97,16.01,43058.0,15.98,16.02,15.97,16.01,43058.0
2015-08-26 13:55:00,16.01,16.04,15.98,16.03,55728.0,16.01,16.04,15.98,16.03,55728.0
2015-08-26 14:00:00,16.04,16.04,15.96,15.97,66648.0,16.04,16.04,15.96,15.97,66648.0
2015-08-26 14:05:00,15.97,16.01,15.96,15.99,60721.0,15.97,16.01,15.96,15.99,60721.0
2015-08-26 14:10:00,15.99,16.0,15.93,15.93,50643.0,15.99,16.0,15.93,15.93,50643.0
2015-08-26 14:15:00,15.94,15.97,15.9,15.9,126883.0,15.94,15.97,15.9,15.9,126883.0
2015-08-26 14:20:00,15.91,15.95,15.9,15.95,67272.0,15.91,15.95,15.9,15.95,67272.0
2015-08-26 14:25:00,15.95,16.0,15.94,16.0,90473.0,15.95,16.0,15.94,16.0,90473.0
2015-08-26 14:30:00,15.99,16.01,15.96,16.0,128282.0,15.99,16.01,15.96,16.0,128282.0
2015-08-26 14:35:00,16.0,16.06,16.0,16.06,93073.0,16.0,16.06,16.0,16.06,93073.0
2015-08-26 14:40:00,16.06,16.09,16.05,16.07,99235.0,16.06,16.09,16.05,16.07,99235.0
2015-08-26 14:45:00,16.07,16.13,16.05,16.05,136564.0,16.07,16.13,16.05,16.05,136564.0
2015-08-26 14:50:00,16.05,16.09,16.05,16.09,88088.0,16.05,16.09,16.05,16.09,88088.0
2015-08-26 14:55:00,16.09,16.13,16.06,16.12,91627.0,16.09,16.13,16.06,16.12,91627.0
2015-08-26 15:00:00,16.12,16.14,16.1,16.12,207467.0,16.12,16.14,16.1,16.12,207467.0
2015-08-26 15:05:00,16.12,16.22,16.12,16.22,96930.0,16.12,16.22,16.12,16.22,96930.0
2015-08-26 15:10:00,16.22,16.29,16.22,16.25,306084.0,16.22,16.29,16.22,16.25,306084.0
2015-08-26 15:15:00,16.24,16.31,16.22,16.3,205511.0,16.24,16.31,16.22,16.3,205511.0
2015-08-26 15:20:00,16.3,16.32,16.24,16.26,142636.0,16.3,16.32,16.24,16.26,142636.0
2015-08-26 15:25:00,16.25,16.27,16.22,16.25,116911.0,16.25,16.27,16.22,16.25,116911.0
2015-08-26 15:30:00,16.25,16.28,16.24,16.28,162595.0,16.25,16.28,16.24,16.28,162595.0
2015-08-26 15:35:00,16.28,16.28,16.24,16.25,144879.0,16.28,16.28,16.24,16.25,144879.0
2015-08-26 15:40:00,16.25,16.38,16.24,16.33,279722.0,16.25,16.38,16.24,16.33,279722.0
2015-08-26 15:45:00,16.33,16.36,16.28,16.3,238055.0,16.33,16.36,16.28,16.3,238055.0
2015-08-26 15:50:00,16.3,16.37,16.3,16.37,242910.0,16.3,16.37,16.3,16.37,242910.0
2015-08-26 15:55:00,16.37,16.38,16.29,16.36,806847.0,16.37,16.38,16.29,16.36,806847.0
2015-08-27 09:30:00,17.05,17.05,16.88,16.9,431260.0,17.05,17.05,16.88,16.9,431260.0
2015-08-27 09:35:00,16.91,17.05,16.9,17.02,652102.0,16.91,17.05,16.9,17.02,652102.0
2015-08-27 09:40:00,17.02,17.13,17.01,17.12,615310.0,17.02,17.13,17.01,17.12,615310.0
2015-08-27 09:45:00,17.12,17.15,17.08,17.1,473130.0,17.12,17.15,17.08,17.1,473130.0
2015-08-27 09:50:00,17.09,17.12,17.06,17.09,359622.0,17.09,17.12,17.06,17.09,359622.0
2015-08-27 09:55:00,17.08,17.09,16.93,16.95,344464.0,17.08,17.09,16.93,16.95,344464.0
2015-08-27 10:00:00,16.95,16.96,16.78,16.8,351184.0,16.95,16.96,16.78,16.8,351184.0
2015-08-27 10:05:00,16.8,16.87,16.75,16.86,249419.0,16.8,16.87,16.75,16.86,249419.0
2015-08-27 10:10:00,16.86,16.93,16.85,16.92,219381.0,16.86,16.93,16.85,16.92,219381.0
2015-08-27 10:15:00,16.93,16.99,16.9,16.94,117602.0,16.93,16.99,16.9,16.94,117602.0
2015-08-27 10:20:00,16.95,16.95,16.87,16.94,143430.0,16.95,16.95,16.87,16.94,143430.0
2015-08-27 10:25:00,16.93,16.94,16.83,16.87,112058.0,16.93,16.94,16.83,16.87,112058.0
2015-08-27 10:30:00,16.87,16.9,16.81,16.84,74598.0,16.87,16.9,16.81,16.84,74598.0
2015-08-27 10:35:00,16.85,16.9,16.85,16.86,78470.0,16.85,16.9,16.85,16.86,78470.0
2015-08-27 10:40:00,16.85,16.85,16.75,16.8,212591.0,16.85,16.85,16.75,16.8,212591.0
2015-08-27 10:45:00,16.81,16.9,16.81,16.9,104544.0,16.81,16.9,16.81,16.9,104544.0
2015-08-27 10:50:00,16.9,16.91,16.88,16.9,46570.0,16.9,16.91,16.88,16.9,46570.0
2015-08-27 10:55:00,16.91,16.93,16.88,16.89,164242.0,16.91,16.93,16.88,16.89,164242.0
2015-08-27 11:00:00,16.88,16.95,16.87,16.94,138917.0,16.88,16.95,16.87,16.94,138917.0
2015-08-27 11:05:00,16.94,16.97,16.93,16.93,57367.0,16.94,16.97,16.93,16.93,57367.0
2015-08-27 11:10:00,16.93,16.95,16.92,16.93,202682.0,16.93,16.95,16.92,16.93,202682.0
2015-08-27 11:15:00,16.93,16.94,16.91,16.93,87622.0,16.93,16.94,16.91,16.93,87622.0
2015-08-27 11:20:00,16.93,16.95,16.9,16.95,27545.0,16.93,16.95,16.9,16.95,27545.0
2015-08-27 11:25:00,16.95,16.96,16.9,16.92,99575.0,16.95,16.96,16.9,16.92,99575.0
2015-08-27 11:30:00,16.92,16.93,16.9,16.93,74245.0,16.92,16.93,16.9,16.93,74245.0
2015-08-27 11:35:00,16.93,16.94,16.89,16.89,39678.0,16.93,16.94,16.89,16.89,39678.0
2015-08-27 11:40:00,16.89,16.91,16.88,16.91,21005.0,16.89,16.91,16.88,16.91,21005.0
2015-08-27 11:45:00,16.91,16.94,16.9,16.93,47970.0,16.91,16.94,16.9,16.93,47970.0
2015-08-27 11:50:00,16.94,16.95,16.93,16.94,27874.0,16.94,16.95,16.93,16.94,27874.0
2015-08-27 11:55:00,16.94,16.94,16.89,16.93,40512.0,16.94,16.94,16.89,16.93,40512.0
2015-08-27 12:00:00,16.93,16.94,16.91,16.94,54178.0,16.93,16.94,16.91,16.94,54178.0
2015-08-27 12:05:00,16.94,17.02,16.92,17.0,157207.0,16.94,17.02,16.92,17.0,157207.0
2015-08-27 12:10:00,17.0,17.01,16.98,16.98,40169.0,17.0,17.01,16.98,16.98,40169.0
2015-08-27 12:15:00,16.98,17.0,16.97,17.0,23292.0,16.98,17.0,16.97,17.0,23292.0
2015-08-27 12:20:00,17.0,17.0,16.97,16.97,26213.0,17.0,17.0,16.97,16.97,26213.0
2015-08-27 12:25:00,16.96,16.99,16.96,16.98,57010.0,16.96,16.99,16.96,16.98,57010.0
2015-08-27 12:30:00,16.98,16.98,16.96,16.96,18040.0,16.98,16.98,16.96,16.96,18040.0
2015-08-27 12:35:00,16.96,17.0,16.96,17.0,35334.0,16.96,17.0,16.96,17.0,35334.0
2015-08-27 12:40:00,17.0,17.01,16.94,16.95,43742.0,17.0,17.01,16.94,16.95,43742.0
2015-08-27 12:45:00,16.94,16.98,16.93,16.98,36324.0,16.94,16.98,16.93,16.98,36324.0
2015-08-27 12:50:00,16.98,17.02,16.97,17.02,35601.0,16.98,17.02,16.97,17.02,35601.0
2015-08-27 12:55:00,17.02,17.03,16.98,17.03,47992.0,17.02,17.03,16.98,17.03,47992.0
2015-08-27 13:00:00,17.02,17.03,16.99,17.0,34403.0,17.02,17.03,16.99,17.0,34403.0
2015-08-27 13:05:00,17.0,17.01,16.98,17.0,79957.0,17.0,17.01,16.98,17.0,79957.0
2015-08-27 13:10:00,16.99,17.01,16.99,17.01,51639.0,16.99,17.01,16.99,17.01,51639.0
2015-08-27 13:15:00,17.01,17.04,16.98,16.99,65881.0,17.01,17.04,16.98,16.99,65881.0
2015-08-27 13:20:00,16.99,17.0,16.96,16.96,40203.0,16.99,17.0,16.96,16.96,40203.0
2015-08-27 13:25:00,16.96,16.99,16.95,16.96,102492.0,16.96,16.99,16.95,16.96,102492.0
2015-08-27 13:30:00,16.96,16.97,16.95,16.95,93656.0,16.96,16.97,16.95,16.95,93656.0
2015-08-27 13:35:00,16.95,16.95,16.9,16.91,42782.0,16.95,16.95,16.9,16.91,42782.0
2015-08-27 13:40:00,16.9,16.95,16.9,16.95,41970.0,16.9,16.95,16.9,16.95,41970.0
2015-08-27 13:45:00,16.94,16.95,16.91,16.95,81296.0,16.94,16.95,16.91,16.95,81296.0
2015-08-27 13:50:00,16.95,17.0,16.94,16.99,140670.0,16.95,17.0,16.94,16.99,140670.0
2015-08-27 13:55:00,16.99,17.02,16.98,17.01,86624.0,16.99,17.02,16.98,17.01,86624.0
2015-08-27 14:00:00,17.01,17.02,16.98,17.0,93084.0,17.01,17.02,16.98,17.0,93084.0
2015-08-27 14:05:00,17.0,17.0,16.99,17.0,60204.0,17.0,17.0,16.99,17.0,60204.0
2015-08-27 14:10:00,16.99,17.01,16.97,16.98,123627.0,16.99,17.01,16.97,16.98,123627.0
2015-08-27 14:15:00,16.98,16.99,16.85,16.87,155771.0,16.98,16.99,16.85,16.87,155771.0
2015-08-27 14:20:00,16.87,16.9,16.85,16.88,62906.0,16.87,16.9,16.85,16.88,62906.0
2015-08-27 14:25:00,16.88,16.89,16.78,16.8,81061.0,16.88,16.89,16.78,16.8,81061.0
2015-08-27 14:30:00,16.8,16.86,16.8,16.83,71762.0,16.8,16.86,16.8,16.83,71762.0
2015-08-27 14:35:00,16.82,16.89,16.81,16.88,63296.0,16.82,16.89,16.81,16.88,63296.0
2015-08-27 14:40:00,16.88,16.88,16.8,16.8,51974.0,16.88,16.88,16.8,16.8,51974.0
2015-08-27 14:45:00,16.8,16.83,16.73,16.73,57723.0,16.8,16.83,16.73,16.73,57723.0
2015-08-27 14:50:00,16.74,16.81,16.73,16.78,111277.0,16.74,16.81,16.73,16.78,111277.0
2015-08-27 14:55:00,16.77,16.77,16.65,16.66,112353.0,16.77,16.77,16.65,16.66,112353.0
2015-08-27 15:00:00,16.66,16.72,16.6,16.6,157108.0,16.66,16.72,16.6,16.6,157108.0
2015-08-27 15:05:00,16.59,16.69,16.57,16.68,174554.0,16.59,16.69,16.57,16.68,174554.0
2015-08-27 15:10:00,16.68,16.69,16.64,16.66,161200.0,16.68,16.69,16.64,16.66,161200.0
2015-08-27 15:15:00,16.66,16.75,16.63,16.73,167186.0,16.66,16.75,16.63,16.73,167186.0
2015-08-27 15:20:00,16.72,16.72,16.67,16.69,76007.0,16.72,16.72,16.67,16.69,76007.0
2015-08-27 15:25:00,16.7,16.78,16.67,16.78,140771.0,16.7,16.78,16.67,16.78,140771.0
2015-08-27 15:30:00,16.77,16.87,16.74,16.84,243472.0,16.77,16.87,16.74,16.84,243472.0
2015-08-27 15:35:00,16.84,16.85,16.78,16.81,238063.0,16.84,16.85,16.78,16.81,238063.0
2015-08-27 15:40:00,16.8,16.87,16.79,16.86,265797.0,16.8,16.87,16.79,16.86,265797.0
2015-08-27 15:45:00,16.87,16.91,16.85,16.87,410221.0,16.87,16.91,16.85,16.87,410221.0
2015-08-27 15:50:00,16.87,16.92,16.86,16.88,336878.0,16.87,16.92,16.86,16.88,336878.0
2015-08-27 15:55:00,16.89,16.96,16.89,16.95,489205.0,16.89,16.96,16.89,16.95,489205.0
2015-08-28 09:30:00,16.89,16.98,16.85,16.92,122478.0,16.89,16.98,16.85,16.92,122478.0
2015-08-28 09:35:00,16.92,16.98,16.9,16.96,357145.0,16.92,16.98,16.9,16.96,357145.0
2015-08-28 09:40:00,16.96,17.0,16.94,16.98,85900.0,16.96,17.0,16.94,16.98,85900.0
2015-08-28 09:45:00,16.98,16.99,16.91,16.93,91404.0,16.98,16.99,16.91,16.93,91404.0
2015-08-28 09:50:00,16.92,16.97,16.91,16.96,86675.0,16.92,16.97,16.91,16.96,86675.0
2015-08-28 09:55:00,16.95,17.02,16.92,17.02,76540.0,16.95,17.02,16.92,17.02,76540.0
2015-08-28 10:00:00,17.01,17.01,16.95,16.96,95965.0,17.01,17.01,16.95,16.96,95965.0
2015-08-28 10:05:00,16.96,16.97,16.88,16.91,148302.0,16.96,16.97,16.88,16.91,148302.0
2015-08-28 10:10:00,16.91,16.93,16.86,16.89,207018.0,16.91,16.93,16.86,16.89,207018.0
2015-08-28 10:15:00,16.89,16.94,16.89,16.92,78514.0,16.89,16.94,16.89,16.92,78514.0
2015-08-28 10:20:00,16.92,16.92,16.86,16.88,89512.0,16.92,16.92,16.86,16.88,89512.0
2015-08-28 10:25:00,16.89,16.92,16.87,16.88,75806.0,16.89,16.92,16.87,16.88,75806.0
2015-08-28 10:30:00,16.89,16.93,16.88,16.93,88675.0,16.89,16.93,16.88,16.93,88675.0
2015-08-28 10:35:00,16.93,16.94,16.9,16.93,43407.0,16.93,16.94,16.9,16.93,43407.0
2015-08-28 10:40:00,16.93,16.93,16.87,16.91,98536.0,16.93,16.93,16.87,16.91,98536.0
2015-08-28 10:45:00,16.91,16.93,16.87,16.92,57602.0,16.91,16.93,16.87,16.92,57602.0
2015-08-28 10:50:00,16.92,16.94,16.91,16.92,44963.0,16.92,16.94,16.91,16.92,44963.0
2015-08-28 10:55:00,16.93,16.95,16.91,16.93,86398.0,16.93,16.95,16.91,16.93,86398.0
2015-08-28 11:00:00,16.93,16.95,16.91,16.94,114158.0,16.93,16.95,16.91,16.94,114158.0
2015-08-28 11:05:00,16.94,16.97,16.94,16.96,70798.0,16.94,16.97,16.94,16.96,70798.0
2015-08-28 11:10:00,16.97,17.0,16.96,16.99,48636.0,16.97,17.0,16.96,16.99,48636.0
2015-08-28 11:15:00,16.98,17.01,16.97,16.99,61043.0,16.98,17.01,16.97,16.99,61043.0
2015-08-28 11:20:00,16.99,17.03,16.99,17.03,43483.0,16.99,17.03,16.99,17.03,43483.0
2015-08-28 11:25:00,17.03,17.07,17.02,17.06,55268.0,17.03,17.07,17.02,17.06,55268.0
2015-08-28 11:30:00,17.05,17.06,17.02,17.03,90649.0,17.05,17.06,17.02,17.03,90649.0
2015-08-28 11:35:00,17.03,17.03,16.98,17.01,70185.0,17.03,17.03,16.98,17.01,70185.0
2015-08-28 11:40:00,17.0,17.01,16.95,16.96,67826.0,17.0,17.01,16.95,16.96,67826.0
2015-08-28 11:45:00,16.96,16.96,16.92,16.92,33705.0,16.96,16.96,16.92,16.92,33705.0
2015-08-28 11:50:00,16.93,16.97,16.92,16.92,50090.0,16.93,16.97,16.92,16.92,50090.0
2015-08-28 11:55:00,16.92,16.92,16.89,16.92,74143.0,16.92,16.92,16.89,16.92,74143.0
2015-08-28 12:00:00,16.92,16.94,16.9,16.93,57207.0,16.92,16.94,16.9,16.93,57207.0
2015-08-28 12:05:00,16.93,16.97,16.93,16.94,78235.0,16.93,16.97,16.93,16.94,78235.0
2015-08-28 12:10:00,16.94,16.98,16.93,16.95,162427.0,16.94,16.98,16.93,16.95,162427.0
2015-08-28 12:15:00,16.95,16.98,16.95,16.97,45938.0,16.95,16.98,16.95,16.97,45938.0
2015-08-28 12:20:00,16.97,16.97,16.93,16.94,95578.0,16.97,16.97,16.93,16.94,95578.0
2015-08-28 12:25:00,16.95,16.97,16.93,16.96,45070.0,16.95,16.97,16.93,16.96,45070.0
2015-08-28 12:30:00,16.96,16.97,16.93,16.94,76194.0,16.96,16.97,16.93,16.94,76194.0
2015-08-28 12:35:00,16.94,16.95,16.93,16.93,41560.0,16.94,16.95,16.93,16.93,41560.0
2015-08-28 12:40:00,16.94,16.96,16.93,16.96,63817.0,16.94,16.96,16.93,16.96,63817.0
2015-08-28 12:45:00,16.96,16.97,16.94,16.95,40209.0,16.96,16.97,16.94,16.95,40209.0
2015-08-28 12:50:00,16.95,16.96,16.94,16.95,27864.0,16.95,16.96,16.94,16.95,27864.0
2015-08-28 12:55:00,16.94,16.97,16.94,16.96,59836.0,16.94,16.97,16.94,16.96,59836.0
2015-08-28 13:00:00,16.96,16.96,16.94,16.95,78105.0,16.96,16.96,16.94,16.95,78105.0
2015-08-28 13:05:00,16.95,16.96,16.94,16.95,45950.0,16.95,16.96,16.94,16.95,45950.0
2015-08-28 13:10:00,16.95,16.99,16.95,16.96,47353.0,16.95,16.99,16.95,16.96,47353.0
2015-08-28 13:15:00,16.96,16.99,16.96,16.96,40577.0,16.96,16.99,16.96,16.96,40577.0
2015-08-28 13:20:00,16.96,16.97,16.95,16.96,53668.0,16.96,16.97,16.95,16.96,53668.0
2015-08-28 13:25:00,16.95,16.96,16.91,16.91,34230.0,16.95,16.96,16.91,16.91,34230.0
2015-08-28 13:30:00,16.9,16.93,16.9,16.92,38183.0,16.9,16.93,16.9,16.92,38183.0
2015-08-28 13:35:00,16.91,16.92,16.87,16.89,88271.0,16.91,16.92,16.87,16.89,88271.0
2015-08-28 13:40:00,16.89,16.94,16.88,16.92,82081.0,16.89,16.94,16.88,16.92,82081.0
2015-08-28 13:45:00,16.92,16.95,16.9,16.92,32728.0,16.92,16.95,16.9,16.92,32728.0
2015-08-28 13:50:00,16.91,16.96,16.91,16.94,45387.0,16.91,16.96,16.91,16.94,45387.0
2015-08-28 13:55:00,16.94,16.95,16.93,16.93,29104.0,16.94,16.95,16.93,16.93,29104.0
2015-08-28 14:00:00,16.94,16.98,16.93,16.97,27580.0,16.94,16.98,16.93,16.97,27580.0
2015-08-28 14:05:00,16.97,17.01,16.96,17.0,85148.0,16.97,17.01,16.96,17.0,85148.0
2015-08-28 14:10:00,17.0,17.0,16.94,16.95,32753.0,17.0,17.0,16.94,16.95,32753.0
2015-08-28 14:15:00,16.94,16.97,16.92,16.95,41637.0,16.94,16.97,16.92,16.95,41637.0
2015-08-28 14:20:00,16.95,16.99,16.95,16.96,60372.0,16.95,16.99,16.95,16.96,60372.0
2015-08-28 14:25:00,16.96,16.98,16.94,16.98,33998.0,16.96,16.98,16.94,16.98,33998.0
2015-08-28 14:30:00,16.98,16.99,16.94,16.95,36752.0,16.98,16.99,16.94,16.95,36752.0
2015-08-28 14:35:00,16.94,16.97,16.91,16.97,45573.0,16.94,16.97,16.91,16.97,45573.0
2015-08-28 14:40:00,16.97,16.97,16.93,16.95,53865.0,16.97,16.97,16.93,16.95,53865.0
2015-08-28 14:45:00,16.95,17.01,16.95,16.98,89171.0,16.95,17.01,16.95,16.98,89171.0
2015-08-28 14:50:00,16.98,16.99,16.95,16.97,44033.0,16.98,16.99,16.95,16.97,44033.0
2015-08-28 14:55:00,16.97,16.98,16.96,16.97,43819.0,16.97,16.98,16.96,16.97,43819.0
2015-08-28 15:00:00,16.98,16.99,16.95,16.98,92743.0,16.98,16.99,16.95,16.98,92743.0
2015-08-28 15:05:00,16.98,16.99,16.95,16.98,126526.0,16.98,16.99,16.95,16.98,126526.0
2015-08-28 15:10:00,16.97,16.99,16.95,16.96,84139.0,16.97,16.99,16.95,16.96,84139.0
2015-08-28 15:15:00,16.96,16.99,16.95,16.96,107859.0,16.96,16.99,16.95,16.96,107859.0
2015-08-28 15:20:00,16.96,16.96,16.92,16.93,94403.0,16.96,16.96,16.92,16.93,94403.0
2015-08-28 15:25:00,16.92,16.95,16.91,16.95,117593.0,16.92,16.95,16.91,16.95,117593.0
2015-08-28 15:30:00,16.95,16.95,16.94,16.94,100491.0,16.95,16.95,16.94,16.94,100491.0
2015-08-28 15:35:00,16.95,16.96,16.91,16.94,306530.0,16.95,16.96,16.91,16.94,306530.0
2015-08-28 15:40:00,16.94,16.99,16.91,16.98,314946.0,16.94,16.99,16.91,16.98,314946.0
2015-08-28 15:45:00,16.98,17.01,16.97,17.0,318691.0,16.98,17.01,16.97,17.0,318691.0
2015-08-28 15:50:00,16.99,17.05,16.99,17.02,240581.0,16.99,17.05,16.99,17.02,240581.0
2015-08-28 15:55:00,17.03,17.07,17.02,17.07,560362.0,17.03,17.07,17.02,17.07,560362.0
2015-08-31 09:30:00,17.04,17.07,16.98,17.03,94530.0,17.04,17.07,16.98,17.03,94530.0
2015-08-31 09:35:00,17.03,17.13,17.01,17.07,95114.0,17.03,17.13,17.01,17.07,95114.0
2015-08-31 09:40:00,17.06,17.13,17.05,17.1,50906.0,17.06,17.13,17.05,17.1,50906.0
2015-08-31 09:45:00,17.1,17.1,17.03,17.04,47876.0,17.1,17.1,17.03,17.04,47876.0
2015-08-31 09:50:00,17.03,17.07,17.02,17.02,104066.0,17.03,17.07,17.02,17.02,104066.0
2015-08-31 09:55:00,17.02,17.02,16.96,16.96,63578.0,17.02,17.02,16.96,16.96,63578.0
2015-08-31 10:00:00,16.96,16.97,16.92,16.92,58533.0,16.96,16.97,16.92,16.92,58533.0
2015-08-31 10:05:00,16.92,16.95,16.9,16.94,40633.0,16.92,16.95,16.9,16.94,40633.0
2015-08-31 10:10:00,16.94,16.98,16.94,16.96,54465.0,16.94,16.98,16.94,16.96,54465.0
2015-08-31 10:15:00,16.96,17.01,16.95,16.96,52073.0,16.96,17.01,16.95,16.96,52073.0
2015-08-31 10:20:00,16.96,16.97,16.94,16.96,28792.0,16.96,16.97,16.94,16.96,28792.0
2015-08-31 10:25:00,16.96,17.0,16.94,16.99,18326.0,16.96,17.0,16.94,16.99,18326.0
2015-08-31 10:30:00,16.99,17.0,16.96,16.98,49087.0,16.99,17.0,16.96,16.98,49087.0
2015-08-31 10:35:00,16.98,17.02,16.97,17.01,38966.0,16.98,17.02,16.97,17.01,38966.0
2015-08-31 10:40:00,17.01,17.01,16.98,16.99,26813.0,17.01,17.01,16.98,16.99,26813.0
2015-08-31 10:45:00,16.99,16.99,16.94,16.95,75521.0,16.99,16.99,16.94,16.95,75521.0
2015-08-31 10:50:00,16.95,16.95,16.92,16.95,40181.0,16.95,16.95,16.92,16.95,40181.0
2015-08-31 10:55:00,16.95,16.95,16.89,16.89,60818.0,16.95,16.95,16.89,16.89,60818.0
2015-08-31 11:00:00,16.89,16.91,16.87,16.88,37112.0,16.89,16.91,16.87,16.88,37112.0
2015-08-31 11:05:00,16.88,16.89,16.84,16.87,70709.0,16.88,16.89,16.84,16.87,70709.0
2015-08-31 11:10:00,16.87,16.88,16.86,16.88,39965.0,16.87,16.88,16.86,16.88,39965.0
2015-08-31 11:15:00,16.88,16.93,16.88,16.89,27546.0,16.88,16.93,16.88,16.89,27546.0
2015-08-31 11:20:00,16.89,16.9,16.87,16.88,19446.0,16.89,16.9,16.87,16.88,19446.0
2015-08-31 11:25:00,16.88,16.91,16.87,16.9,37861.0,16.88,16.91,16.87,16.9,37861.0
2015-08-31 11:30:00,16.9,16.91,16.88,16.91,36055.0,16.9,16.91,16.88,16.91,36055.0
2015-08-31 11:35:00,16.91,16.95,16.89,16.95,215545.0,16.91,16.95,16.89,16.95,215545.0
2015-08-31 11:40:00,16.96,17.05,16.96,17.02,124407.0,16.96,17.05,16.96,17.02,124407.0
2015-08-31 11:45:00,17.03,17.03,16.93,16.94,53949.0,17.03,17.03,16.93,16.94,53949.0
2015-08-31 11:50:00,16.94,16.94,16.89,16.9,114558.0,16.94,16.94,16.89,16.9,114558.0
2015-08-31 11:55:00,16.9,16.91,16.88,16.91,48597.0,16.9,16.91,16.88,16.91,48597.0
2015-08-31 12:00:00,16.92,16.95,16.92,16.93,30810.0,16.92,16.95,16.92,16.93,30810.0
2015-08-31 12:05:00,16.94,16.96,16.92,16.92,39993.0,16.94,16.96,16.92,16.92,39993.0
2015-08-31 12:10:00,16.92,16.93,16.91,16.91,32882.0,16.92,16.93,16.91,16.91,32882.0
2015-08-31 12:15:00,16.91,16.93,16.9,16.93,20522.0,16.91,16.93,16.9,16.93,20522.0
2015-08-31 12:20:00,16.93,16.93,16.9,16.91,38952.0,16.93,16.93,16.9,16.91,38952.0
2015-08-31 12:25:00,16.91,16.95,16.91,16.95,25491.0,16.91,16.95,16.91,16.95,25491.0
2015-08-31 12:30:00,16.95,16.95,16.91,16.93,21224.0,16.95,16.95,16.91,16.93,21224.0
2015-08-31 12:35:00,16.92,16.94,16.91,16.93,20984.0,16.92,16.94,16.91,16.93,20984.0
2015-08-31 12:40:00,16.93,16.94,16.9,16.92,20416.0,16.93,16.94,16.9,16.92,20416.0
2015-08-31 12:45:00,16.92,16.92,16.91,16.92,10318.0,16.92,16.92,16.91,16.92,10318.0
2015-08-31 12:50:00,16.92,16.96,16.91,16.96,55313.0,16.92,16.96,16.91,16.96,55313.0
2015-08-31 12:55:00,16.96,16.97,16.93,16.94,57804.0,16.96,16.97,16.93,16.94,57804.0
2015-08-31 13:00:00,16.94,16.95,16.92,16.93,29005.0,16.94,16.95,16.92,16.93,29005.0
2015-08-31 13:05:00,16.94,16.94,16.92,16.92,12451.0,16.94,16.94,16.92,16.92,12451.0
2015-08-31 13:10:00,16.92,16.92,16.89,16.89,23993.0,16.92,16.92,16.89,16.89,23993.0
2015-08-31 13:15:00,16.89,16.9,16.87,16.9,41111.0,16.89,16.9,16.87,16.9,41111.0
2015-08-31 13:20:00,16.9,16.9,16.85,16.86,45530.0,16.9,16.9,16.85,16.86,45530.0
2015-08-31 13:25:00,16.86,16.88,16.85,16.87,20073.0,16.86,16.88,16.85,16.87,20073.0
2015-08-31 13:30:00,16.87,16.87,16.82,16.83,62058.0,16.87,16.87,16.82,16.83,62058.0
2015-08-31 13:35:00,16.83,16.86,16.83,16.86,30352.0,16.83,16.86,16.83,16.86,30352.0
2015-08-31 13:40:00,16.85,16.87,16.84,16.87,51780.0,16.85,16.87,16.84,16.87,51780.0
2015-08-31 13:45:00,16.86,16.87,16.83,16.83,43004.0,16.86,16.87,16.83,16.83,43004.0
2015-08-31 13:50:00,16.83,16.84,16.81,16.83,25040.0,16.83,16.84,16.81,16.83,25040.0
2015-08-31 13:55:00,16.82,16.83,16.8,16.82,31914.0,16.82,16.83,16.8,16.82,31914.0
2015-08-31 14:00:00,16.83,16.85,16.81,16.81,38729.0,16.83,16.85,16.81,16.81,38729.0
2015-08-31 14:05:00,16.81,16.82,16.79,16.79,23364.0,16.81,16.82,16.79,16.79,23364.0
2015-08-31 14:10:00,16.79,16.8,16.77,16.78,79763.0,16.79,16.8,16.77,16.78,79763.0
2015-08-31 14:15:00,16.77,16.78,16.74,16.78,60431.0,16.77,16.78,16.74,16.78,60431.0
2015-08-31 14:20:00,16.77,16.78,16.75,16.75,24467.0,16.77,16.78,16.75,16.75,24467.0
2015-08-31 14:25:00,16.75,16.78,16.75,16.77,57539.0,16.75,16.78,16.75,16.77,57539.0
2015-08-31 14:30:00,16.76,16.81,16.76,16.8,54329.0,16.76,16.81,16.76,16.8,54329.0
2015-08-31 14:35:00,16.79,16.8,16.76,16.76,20463.0,16.79,16.8,16.76,16.76,20463.0
2015-08-31 14:40:00,16.76,16.77,16.74,16.75,50385.0,16.76,16.77,16.74,16.75,50385.0
2015-08-31 14:45:00,16.75,16.76,16.74,16.76,39193.0,16.75,16.76,16.74,16.76,39193.0
2015-08-31 14:50:00,16.75,16.76,16.73,16.73,65065.0,16.75,16.76,16.73,16.73,65065.0
2015-08-31 14:55:00,16.73,16.74,16.71,16.74,39021.0,16.73,16.74,16.71,16.74,39021.0
2015-08-31 15:00:00,16.73,16.77,16.73,16.75,46002.0,16.73,16.77,16.73,16.75,46002.0
2015-08-31 15:05:00,16.75,16.79,16.74,16.78,57736.0,16.75,16.79,16.74,16.78,57736.0
2015-08-31 15:10:00,16.78,16.79,16.77,16.77,86093.0,16.78,16.79,16.77,16.77,86093.0
2015-08-31 15:15:00,16.77,16.77,16.73,16.74,48828.0,16.77,16.77,16.73,16.74,48828.0
2015-08-31 15:20:00,16.73,16.77,16.73,16.77,30854.0,16.73,16.77,16.73,16.77,30854.0
2015-08-31 15:25:00,16.77,16.77,16.73,16.73,50819.0,16.77,16.77,16.73,16.73,50819.0
2015-08-31 15:30:00,16.73,16.79,16.73,16.77,216908.0,16.73,16.79,16.73,16.77,216908.0
2015-08-31 15:35:00,16.77,16.79,16.74,16.74,117263.0,16.77,16.79,16.74,16.74,117263.0
2015-08-31 15:40:00,16.75,16.81,16.74,16.8,119995.0,16.75,16.81,16.74,16.8,119995.0
2015-08-31 15:45:00,16.81,16.83,16.78,16.8,149533.0,16.81,16.83,16.78,16.8,149533.0
2015-08-31 15:50:00,16.8,16.81,16.78,16.79,179301.0,16.8,16.81,16.78,16.79,179301.0
2015-08-31 15:55:00,16.79,16.8,16.73,16.75,487163.0,16.79,16.8,16.73,16.75,487163.0
2015-09-01 09:30:00,16.35,16.38,16.21,16.28,210608.0,16.35,16.38,16.21,16.28,210608.0
2015-09-01 09:35:00,16.27,16.35,16.26,16.31,153805.0,16.27,16.35,16.26,16.31,153805.0
2015-09-01 09:40:00,16.3,16.35,16.23,16.34,141865.0,16.3,16.35,16.23,16.34,141865.0
2015-09-01 09:45:00,16.35,16.41,16.32,16.35,147618.0,16.35,16.41,16.32,16.35,147618.0
2015-09-01 09:50:00,16.34,16.39,16.33,16.38,175326.0,16.34,16.39,16.33,16.38,175326.0
2015-09-01 09:55:00,16.37,16.38,16.32,16.33,67874.0,16.37,16.38,16.32,16.33,67874.0
2015-09-01 10:00:00,16.32,16.35,16.19,16.2,155984.0,16.32,16.35,16.19,16.2,155984.0
2015-09-01 10:05:00,16.21,16.27,16.19,16.23,108237.0,16.21,16.27,16.19,16.23,108237.0
2015-09-01 10:10:00,16.23,16.26,16.21,16.23,122353.0,16.23,16.26,16.21,16.23,122353.0
2015-09-01 10:15:00,16.23,16.24,16.19,16.2,47802.0,16.23,16.24,16.19,16.2,47802.0
2015-09-01 10:20:00,16.19,16.22,16.18,16.21,57722.0,16.19,16.22,16.18,16.21,57722.0
2015-09-01 10:25:00,16.21,16.33,16.21,16.33,176345.0,16.21,16.33,16.21,16.33,176345.0
2015-09-01 10:30:00,16.33,16.34,16.26,16.32,66866.0,16.33,16.34,16.26,16.32,66866.0
2015-09-01 10:35:00,16.32,16.37,16.29,16.29,91100.0,16.32,16.37,16.29,16.29,91100.0
2015-09-01 10:40:00,16.3,16.3,16.25,16.25,95324.0,16.3,16.3,16.25,16.25,95324.0
2015-09-01 10:45:00,16.25,16.29,16.23,16.25,66441.0,16.25,16.29,16.23,16.25,66441.0
2015-09-01 10:50:00,16.25,16.27,16.22,16.27,99970.0,16.25,16.27,16.22,16.27,99970.0
2015-09-01 10:55:00,16.28,16.33,16.27,16.32,95789.0,16.28,16.33,16.27,16.32,95789.0
2015-09-01 11:00:00,16.32,16.34,16.28,16.31,96763.0,16.32,16.34,16.28,16.31,96763.0
2015-09-01 11:05:00,16.31,16.33,16.29,16.33,61077.0,16.31,16.33,16.29,16.33,61077.0
2015-09-01 11:10:00,16.33,16.35,16.32,16.34,41341.0,16.33,16.35,16.32,16.34,41341.0
2015-09-01 11:15:00,16.33,16.36,16.31,16.32,31388.0,16.33,16.36,16.31,16.32,31388.0
2015-09-01 11:20:00,16.32,16.34,16.3,16.33,119555.0,16.32,16.34,16.3,16.33,119555.0
2015-09-01 11:25:00,16.33,16.38,16.33,16.38,255407.0,16.33,16.38,16.33,16.38,255407.0
2015-09-01 11:30:00,16.37,16.41,16.36,16.39,103027.0,16.37,16.41,16.36,16.39,103027.0
2015-09-01 11:35:00,16.39,16.4,16.36,16.37,57599.0,16.39,16.4,16.36,16.37,57599.0
2015-09-01 11:40:00,16.36,16.37,16.34,16.36,67117.0,16.36,16.37,16.34,16.36,67117.0
2015-09-01 11:45:00,16.36,16.4,16.34,16.4,94565.0,16.36,16.4,16.34,16.4,94565.0
2015-09-01 11:50:00,16.4,16.41,16.35,16.38,49357.0,16.4,16.41,16.35,16.38,49357.0
2015-09-01 11:55:00,16.38,16.39,16.35,16.35,34066.0,16.38,16.39,16.35,16.35,34066.0
2015-09-01 12:00:00,16.36,16.37,16.32,16.32,69678.0,16.36,16.37,16.32,16.32,69678.0
2015-09-01 12:05:00,16.32,16.32,16.28,16.29,49794.0,16.32,16.32,16.28,16.29,49794.0
2015-09-01 12:10:00,16.28,16.3,16.27,16.27,39783.0,16.28,16.3,16.27,16.27,39783.0
2015-09-01 12:15:00,16.28,16.3,16.27,16.29,52004.0,16.28,16.3,16.27,16.29,52004.0
2015-09-01 12:20:00,16.29,16.29,16.27,16.27,81914.0,16.29,16.29,16.27,16.27,81914.0
2015-09-01 12:25:00,16.27,16.28,16.22,16.23,120008.0,16.27,16.28,16.22,16.23,120008.0
2015-09-01 12:30:00,16.22,16.23,16.2,16.21,84796.0,16.22,16.23,16.2,16.21,84796.0
2015-09-01 12:35:00,16.21,16.22,16.2,16.2,77807.0,16.21,16.22,16.2,16.2,77807.0
2015-09-01 12:40:00,16.2,16.22,16.16,16.18,184144.0,16.2,16.22,16.16,16.18,184144.0
2015-09-01 12:45:00,16.19,16.19,16.15,16.16,55982.0,16.19,16.19,16.15,16.16,55982.0
2015-09-01 12:50:00,16.16,16.17,16.15,16.16,59910.0,16.16,16.17,16.15,16.16,59910.0
2015-09-01 12:55:00,16.16,16.17,16.13,16.14,92801.0,16.16,16.17,16.13,16.14,92801.0
2015-09-01 13:00:00,16.14,16.18,16.13,16.16,64930.0,16.14,16.18,16.13,16.16,64930.0
2015-09-01 13:05:00,16.16,16.18,16.12,16.13,75160.0,16.16,16.18,16.12,16.13,75160.0
2015-09-01 13:10:00,16.12,16.13,16.1,16.11,106140.0,16.12,16.13,16.1,16.11,106140.0
2015-09-01 13:15:00,16.11,16.15,16.1,16.13,130841.0,16.11,16.15,16.1,16.13,130841.0
2015-09-01 13:20:00,16.13,16.13,16.09,16.12,89389.0,16.13,16.13,16.09,16.12,89389.0
2015-09-01 13:25:00,16.11,16.16,16.11,16.15,60332.0,16.11,16.16,16.11,16.15,60332.0
2015-09-01 13:30:00,16.14,16.19,16.13,16.15,88646.0,16.14,16.19,16.13,16.15,88646.0
2015-09-01 13:35:00,16.15,16.17,16.14,16.15,112312.0,16.15,16.17,16.14,16.15,112312.0
2015-09-01 13:40:00,16.16,16.18,16.13,16.18,40881.0,16.16,16.18,16.13,16.18,40881.0
2015-09-01 13:45:00,16.18,16.18,16.15,16.15,39447.0,16.18,16.18,16.15,16.15,39447.0
2015-09-01 13:50:00,16.15,16.2,16.14,16.2,130303.0,16.15,16.2,16.14,16.2,130303.0
2015-09-01 13:55:00,16.18,16.19,16.15,16.16,62021.0,16.18,16.19,16.15,16.16,62021.0
2015-09-01 14:00:00,16.15,16.15,16.11,16.13,67976.0,16.15,16.15,16.11,16.13,67976.0
2015-09-01 14:05:00,16.13,16.13,16.1,16.11,75237.0,16.13,16.13,16.1,16.11,75237.0
2015-09-01 14:10:00,16.11,16.12,16.09,16.11,95203.0,16.11,16.12,16.09,16.11,95203.0
2015-09-01 14:15:00,16.1,16.11,16.09,16.1,65469.0,16.1,16.11,16.09,16.1,65469.0
2015-09-01 14:20:00,16.1,16.14,16.08,16.12,92777.0,16.1,16.14,16.08,16.12,92777.0
2015-09-01 14:25:00,16.12,16.13,16.1,16.12,87107.0,16.12,16.13,16.1,16.12,87107.0
2015-09-01 14:30:00,16.11,16.17,16.11,16.17,134409.0,16.11,16.17,16.11,16.17,134409.0
2015-09-01 14:35:00,16.16,16.19,16.15,16.19,36000.0,16.16,16.19,16.15,16.19,36000.0
2015-09-01 14:40:00,16.19,16.22,16.15,16.15,85461.0,16.19,16.22,16.15,16.15,85461.0
2015-09-01 14:45:00,16.14,16.16,16.12,16.13,65718.0,16.14,16.16,16.12,16.13,65718.0
2015-09-01 14:50:00,16.13,16.18,16.12,16.14,166402.0,16.13,16.18,16.12,16.14,166402.0
2015-09-01 14:55:00,16.13,16.16,16.13,16.14,73170.0,16.13,16.16,16.13,16.14,73170.0
2015-09-01 15:00:00,16.14,16.15,16.11,16.13,100759.0,16.14,16.15,16.11,16.13,100759.0
2015-09-01 15:05:00,16.13,16.13,16.1,16.12,60686.0,16.13,16.13,16.1,16.12,60686.0
2015-09-01 15:10:00,16.12,16.15,16.09,16.14,88927.0,16.12,16.15,16.09,16.14,88927.0
2015-09-01 15:15:00,16.14,16.14,16.08,16.09,91317.0,16.14,16.14,16.08,16.09,91317.0
2015-09-01 15:20:00,16.09,16.11,16.08,16.09,58206.0,16.09,16.11,16.08,16.09,58206.0
2015-09-01 15:25:00,16.09,16.11,16.04,16.05,144346.0,16.09,16.11,16.04,16.05,144346.0
2015-09-01 15:30:00,16.05,16.07,16.04,16.07,109858.0,16.05,16.07,16.04,16.07,109858.0
2015-09-01 15:35:00,16.07,16.07,16.01,16.02,153301.0,16.07,16.07,16.01,16.02,153301.0
2015-09-01 15:40:00,16.02,16.02,15.96,16.0,292658.0,16.02,16.02,15.96,16.0,292658.0
2015-09-01 15:45:00,16.01,16.06,15.99,16.05,285522.0,16.01,16.06,15.99,16.05,285522.0
2015-09-01 15:50:00,16.05,16.08,16.02,16.05,442210.0,16.05,16.08,16.02,16.05,442210.0
2015-09-01 15:55:00,16.06,16.16,16.05,16.1,1268350.0,16.06,16.16,16.05,16.1,1268350.0
2015-09-02 09:30:00,16.3,16.33,16.19,16.21,122459.0,16.3,16.33,16.19,16.21,122459.0
2015-09-02 09:35:00,16.2,16.27,16.18,16.23,59535.0,16.2,16.27,16.18,16.23,59535.0
2015-09-02 09:40:00,16.24,16.28,16.23,16.25,225231.0,16.24,16.28,16.23,16.25,225231.0
2015-09-02 09:45:00,16.25,16.26,16.21,16.26,115801.0,16.25,16.26,16.21,16.26,115801.0
2015-09-02 09:50:00,16.26,16.26,16.23,16.26,86195.0,16.26,16.26,16.23,16.26,86195.0
2015-09-02 09:55:00,16.25,16.26,16.21,16.23,57713.0,16.25,16.26,16.21,16.23,57713.0
2015-09-02 10:00:00,16.22,16.26,16.22,16.25,67807.0,16.22,16.26,16.22,16.25,67807.0
2015-09-02 10:05:00,16.25,16.29,16.24,16.27,203866.0,16.25,16.29,16.24,16.27,203866.0
2015-09-02 10:10:00,16.27,16.28,16.23,16.26,94040.0,16.27,16.28,16.23,16.26,94040.0
2015-09-02 10:15:00,16.25,16.28,16.22,16.23,74498.0,16.25,16.28,16.22,16.23,74498.0
2015-09-02 10:20:00,16.21,16.26,16.21,16.26,70441.0,16.21,16.26,16.21,16.26,70441.0
2015-09-02 10:25:00,16.26,16.27,16.22,16.24,72293.0,16.26,16.27,16.22,16.24,72293.0
2015-09-02 10:30:00,16.23,16.25,16.21,16.24,96918.0,16.23,16.25,16.21,16.24,96918.0
2015-09-02 10:35:00,16.24,16.27,16.23,16.23,56070.0,16.24,16.27,16.23,16.23,56070.0
2015-09-02 10:40:00,16.23,16.29,16.23,16.27,53780.0,16.23,16.29,16.23,16.27,53780.0
2015-09-02 10:45:00,16.26,16.28,16.25,16.26,72758.0,16.26,16.28,16.25,16.26,72758.0
2015-09-02 10:50:00,16.26,16.28,16.25,16.26,60944.0,16.26,16.28,16.25,16.26,60944.0
2015-09-02 10:55:00,16.26,16.31,16.25,16.3,36247.0,16.26,16.31,16.25,16.3,36247.0
2015-09-02 11:00:00,16.3,16.33,16.28,16.29,67778.0,16.3,16.33,16.28,16.29,67778.0
2015-09-02 11:05:00,16.29,16.31,16.27,16.3,37514.0,16.29,16.31,16.27,16.3,37514.0
2015-09-02 11:10:00,16.3,16.31,16.25,16.25,368655.0,16.3,16.31,16.25,16.25,368655.0
2015-09-02 11:15:00,16.25,16.3,16.25,16.29,206646.0,16.25,16.3,16.25,16.29,206646.0
2015-09-02 11:20:00,16.28,16.3,16.26,16.29,71082.0,16.28,16.3,16.26,16.29,71082.0
2015-09-02 11:25:00,16.29,16.3,16.27,16.29,26903.0,16.29,16.3,16.27,16.29,26903.0
2015-09-02 11:30:00,16.29,16.3,16.28,16.29,27014.0,16.29,16.3,16.28,16.29,27014.0
2015-09-02 11:35:00,16.29,16.3,16.23,16.23,39452.0,16.29,16.3,16.23,16.23,39452.0
2015-09-02 11:40:00,16.23,16.27,16.23,16.25,35705.0,16.23,16.27,16.23,16.25,35705.0
2015-09-02 11:45:00,16.25,16.26,16.21,16.23,28858.0,16.25,16.26,16.21,16.23,28858.0
2015-09-02 11:50:00,16.23,16.23,16.18,16.19,56480.0,16.23,16.23,16.18,16.19,56480.0
2015-09-02 11:55:00,16.19,16.23,16.18,16.23,31257.0,16.19,16.23,16.18,16.23,31257.0
2015-09-02 12:00:00,16.22,16.23,16.2,16.21,28252.0,16.22,16.23,16.2,16.21,28252.0
2015-09-02 12:05:00,16.21,16.21,16.17,16.18,40438.0,16.21,16.21,16.17,16.18,40438.0
2015-09-02 12:10:00,16.18,16.19,16.17,16.19,37526.0,16.18,16.19,16.17,16.19,37526.0
2015-09-02 12:15:00,16.19,16.19,16.16,16.18,23406.0,16.19,16.19,16.16,16.18,23406.0
2015-09-02 12:20:00,16.17,16.2,16.17,16.2,25208.0,16.17,16.2,16.17,16.2,25208.0
2015-09-02 12:25:00,16.2,16.22,16.19,16.21,16042.0,16.2,16.22,16.19,16.21,16042.0
2015-09-02 12:30:00,16.22,16.23,16.18,16.18,65663.0,16.22,16.23,16.18,16.18,65663.0
2015-09-02 12:35:00,16.19,16.22,16.18,16.22,39767.0,16.19,16.22,16.18,16.22,39767.0
2015-09-02 12:40:00,16.22,16.23,16.2,16.23,20402.0,16.22,16.23,16.2,16.23,20402.0
2015-09-02 12:45:00,16.23,16.25,16.21,16.24,40053.0,16.23,16.25,16.21,16.24,40053.0
2015-09-02 12:50:00,16.24,16.25,16.22,16.25,27172.0,16.24,16.25,16.22,16.25,27172.0
2015-09-02 12:55:00,16.24,16.29,16.24,16.28,28859.0,16.24,16.29,16.24,16.28,28859.0
2015-09-02 13:00:00,16.28,16.28,16.24,16.25,20628.0,16.28,16.28,16.24,16.25,20628.0
2015-09-02 13:05:00,16.26,16.28,16.25,16.27,19053.0,16.26,16.28,16.25,16.27,19053.0
2015-09-02 13:10:00,16.27,16.3,16.26,16.3,18984.0,16.27,16.3,16.26,16.3,18984.0
2015-09-02 13:15:00,16.28,16.29,16.26,16.27,21474.0,16.28,16.29,16.26,16.27,21474.0
2015-09-02 13:20:00,16.27,16.3,16.27,16.29,17826.0,16.27,16.3,16.27,16.29,17826.0
2015-09-02 13:25:00,16.29,16.3,16.26,16.3,30993.0,16.29,16.3,16.26,16.3,30993.0
2015-09-02 13:30:00,16.29,16.3,16.27,16.28,22071.0,16.29,16.3,16.27,16.28,22071.0
2015-09-02 13:35:00,16.28,16.29,16.25,16.27,68432.0,16.28,16.29,16.25,16.27,68432.0
2015-09-02 13:40:00,16.27,16.3,16.27,16.28,23389.0,16.27,16.3,16.27,16.28,23389.0
2015-09-02 13:45:00,16.28,16.3,16.28,16.29,11627.0,16.28,16.3,16.28,16.29,11627.0
2015-09-02 13:50:00,16.29,16.29,16.25,16.29,32691.0,16.29,16.29,16.25,16.29,32691.0
2015-09-02 13:55:00,16.29,16.3,16.28,16.28,22222.0,16.29,16.3,16.28,16.28,22222.0
2015-09-02 14:00:00,16.29,16.33,16.27,16.3,53121.0,16.29,16.33,16.27,16.3,53121.0
2015-09-02 14:05:00,16.29,16.31,16.28,16.28,29264.0,16.29,16.31,16.28,16.28,29264.0
2015-09-02 14:10:00,16.29,16.33,16.29,16.31,32166.0,16.29,16.33,16.29,16.31,32166.0
2015-09-02 14:15:00,16.31,16.33,16.3,16.32,47733.0,16.31,16.33,16.3,16.32,47733.0
2015-09-02 14:20:00,16.32,16.34,16.3,16.33,30827.0,16.32,16.34,16.3,16.33,30827.0
2015-09-02 14:25:00,16.33,16.34,16.3,16.32,122589.0,16.33,16.34,16.3,16.32,122589.0
2015-09-02 14:30:00,16.32,16.33,16.29,16.32,85587.0,16.32,16.33,16.29,16.32,85587.0
2015-09-02 14:35:00,16.32,16.32,16.29,16.3,104626.0,16.32,16.32,16.29,16.3,104626.0
2015-09-02 14:40:00,16.3,16.32,16.29,16.3,114561.0,16.3,16.32,16.29,16.3,114561.0
2015-09-02 14:45:00,16.31,16.33,16.3,16.32,50825.0,16.31,16.33,16.3,16.32,50825.0
2015-09-02 14:50:00,16.33,16.36,16.32,16.36,39154.0,16.33,16.36,16.32,16.36,39154.0
2015-09-02 14:55:00,16.35,16.36,16.33,16.36,54349.0,16.35,16.36,16.33,16.36,54349.0
2015-09-02 15:00:00,16.35,16.36,16.33,16.35,41348.0,16.35,16.36,16.33,16.35,41348.0
2015-09-02 15:05:00,16.35,16.36,16.34,16.35,91949.0,16.35,16.36,16.34,16.35,91949.0
2015-09-02 15:10:00,16.35,16.37,16.34,16.35,79171.0,16.35,16.37,16.34,16.35,79171.0
2015-09-02 15:15:00,16.35,16.36,16.33,16.35,205153.0,16.35,16.36,16.33,16.35,205153.0
2015-09-02 15:20:00,16.35,16.36,16.33,16.35,102118.0,16.35,16.36,16.33,16.35,102118.0
2015-09-02 15:25:00,16.34,16.39,16.34,16.38,50346.0,16.34,16.39,16.34,16.38,50346.0
2015-09-02 15:30:00,16.38,16.38,16.34,16.36,93231.0,16.38,16.38,16.34,16.36,93231.0
2015-09-02 15:35:00,16.36,16.42,16.35,16.4,137339.0,16.36,16.42,16.35,16.4,137339.0
2015-09-02 15:40:00,16.4,16.43,16.38,16.42,122682.0,16.4,16.43,16.38,16.42,122682.0
2015-09-02 15:45:00,16.42,16.45,16.42,16.43,134652.0,16.42,16.45,16.42,16.43,134652.0
2015-09-02 15:50:00,16.42,16.47,16.42,16.47,234356.0,16.42,16.47,16.42,16.47,234356.0
2015-09-02 15:55:00,16.46,16.51,16.46,16.51,694581.0,16.46,16.51,16.46,16.51,694581.0
2015-09-03 09:30:00,16.55,16.67,16.54,16.63,80992.0,16.55,16.67,16.54,16.63,80992.0
2015-09-03 09:35:00,16.63,16.64,16.59,16.62,55594.0,16.63,16.64,16.59,16.62,55594.0
2015-09-03 09:40:00,16.63,16.67,16.6,16.61,56928.0,16.63,16.67,16.6,16.61,56928.0
2015-09-03 09:45:00,16.61,16.64,16.59,16.6,61883.0,16.61,16.64,16.59,16.6,61883.0
2015-09-03 09:50:00,16.59,16.66,16.59,16.62,35773.0,16.59,16.66,16.59,16.62,35773.0
2015-09-03 09:55:00,16.63,16.64,16.59,16.61,27936.0,16.63,16.64,16.59,16.61,27936.0
2015-09-03 10:00:00,16.61,16.64,16.56,16.57,70771.0,16.61,16.64,16.56,16.57,70771.0
2015-09-03 10:05:00,16.57,16.59,16.54,16.57,57431.0,16.57,16.59,16.54,16.57,57431.0
2015-09-03 10:10:00,16.58,16.58,16.54,16.57,90583.0,16.58,16.58,16.54,16.57,90583.0
2015-09-03 10:15:00,16.57,16.61,16.56,16.57,71388.0,16.57,16.61,16.56,16.57,71388.0
2015-09-03 10:20:00,16.58,16.61,16.57,16.6,56259.0,16.58,16.61,16.57,16.6,56259.0
2015-09-03 10:25:00,16.6,16.66,16.59,16.65,64971.0,16.6,16.66,16.59,16.65,64971.0
2015-09-03 10:30:00,16.65,16.66,16.64,16.65,55308.0,16.65,16.66,16.64,16.65,55308.0
2015-09-03 10:35:00,16.65,16.67,16.64,16.67,57474.0,16.65,16.67,16.64,16.67,57474.0
2015-09-03 10:40:00,16.67,16.73,16.67,16.73,87866.0,16.67,16.73,16.67,16.73,87866.0
2015-09-03 10:45:00,16.72,16.73,16.68,16.7,81991.0,16.72,16.73,16.68,16.7,81991.0
2015-09-03 10:50:00,16.7,16.74,16.69,16.72,59256.0,16.7,16.74,16.69,16.72,59256.0
2015-09-03 10:55:00,16.72,16.76,16.71,16.76,81501.0,16.72,16.76,16.71,16.76,81501.0
2015-09-03 11:00:00,16.76,16.77,16.72,16.75,50719.0,16.76,16.77,16.72,16.75,50719.0
2015-09-03 11:05:00,16.75,16.78,16.74,16.76,38426.0,16.75,16.78,16.74,16.76,38426.0
2015-09-03 11:10:00,16.76,16.77,16.73,16.73,40279.0,16.76,16.77,16.73,16.73,40279.0
2015-09-03 11:15:00,16.74,16.74,16.71,16.73,61847.0,16.74,16.74,16.71,16.73,61847.0
2015-09-03 11:20:00,16.73,16.73,16.67,16.68,46929.0,16.73,16.73,16.67,16.68,46929.0
2015-09-03 11:25:00,16.68,16.71,16.67,16.7,62462.0,16.68,16.71,16.67,16.7,62462.0
2015-09-03 11:30:00,16.71,16.71,16.64,16.64,89083.0,16.71,16.71,16.64,16.64,89083.0
2015-09-03 11:35:00,16.65,16.67,16.62,16.67,38413.0,16.65,16.67,16.62,16.67,38413.0
2015-09-03 11:40:00,16.67,16.68,16.66,16.68,35644.0,16.67,16.68,16.66,16.68,35644.0
2015-09-03 11:45:00,16.68,16.68,16.65,16.66,43651.0,16.68,16.68,16.65,16.66,43651.0
2015-09-03 11:50:00,16.66,16.66,16.62,16.65,25675.0,16.66,16.66,16.62,16.65,25675.0
2015-09-03 11:55:00,16.65,16.66,16.62,16.66,41329.0,16.65,16.66,16.62,16.66,41329.0
2015-09-03 12:00:00,16.66,16.66,16.6,16.62,33875.0,16.66,16.66,16.6,16.62,33875.0
2015-09-03 12:05:00,16.62,16.66,16.62,16.64,86438.0,16.62,16.66,16.62,16.64,86438.0
2015-09-03 12:10:00,16.65,16.65,16.63,16.65,36912.0,16.65,16.65,16.63,16.65,36912.0
2015-09-03 12:15:00,16.66,16.66,16.64,16.65,32556.0,16.66,16.66,16.64,16.65,32556.0
2015-09-03 12:20:00,16.66,16.67,16.64,16.65,26273.0,16.66,16.67,16.64,16.65,26273.0
2015-09-03 12:25:00,16.65,16.67,16.64,16.64,20934.0,16.65,16.67,16.64,16.64,20934.0
2015-09-03 12:30:00,16.65,16.65,16.6,16.62,30899.0,16.65,16.65,16.6,16.62,30899.0
2015-09-03 12:35:00,16.62,16.62,16.59,16.6,18659.0,16.62,16.62,16.59,16.6,18659.0
2015-09-03 12:40:00,16.59,16.6,16.56,16.6,50557.0,16.59,16.6,16.56,16.6,50557.0
2015-09-03 12:45:00,16.6,16.61,16.57,16.57,30802.0,16.6,16.61,16.57,16.57,30802.0
2015-09-03 12:50:00,16.58,16.6,16.56,16.58,26939.0,16.58,16.6,16.56,16.58,26939.0
2015-09-03 12:55:00,16.58,16.59,16.55,16.55,23799.0,16.58,16.59,16.55,16.55,23799.0
2015-09-03 13:00:00,16.55,16.57,16.54,16.55,31708.0,16.55,16.57,16.54,16.55,31708.0
2015-09-03 13:05:00,16.55,16.56,16.49,16.51,98196.0,16.55,16.56,16.49,16.51,98196.0
2015-09-03 13:10:00,16.51,16.53,16.49,16.52,33375.0,16.51,16.53,16.49,16.52,33375.0
2015-09-03 13:15:00,16.52,16.54,16.51,16.53,11097.0,16.52,16.54,16.51,16.53,11097.0
2015-09-03 13:20:00,16.54,16.56,16.53,16.55,32404.0,16.54,16.56,16.53,16.55,32404.0
2015-09-03 13:25:00,16.55,16.58,16.54,16.58,14123.0,16.55,16.58,16.54,16.58,14123.0
2015-09-03 13:30:00,16.58,16.58,16.54,16.56,41921.0,16.58,16.58,16.54,16.56,41921.0
2015-09-03 13:35:00,16.56,16.57,16.54,16.55,31891.0,16.56,16.57,16.54,16.55,31891.0
2015-09-03 13:40:00,16.55,16.56,16.51,16.53,43629.0,16.55,16.56,16.51,16.53,43629.0
2015-09-03 13:45:00,16.53,16.56,16.53,16.56,15173.0,16.53,16.56,16.53,16.56,15173.0
2015-09-03 13:50:00,16.56,16.56,16.51,16.54,43168.0,16.56,16.56,16.51,16.54,43168.0
2015-09-03 13:55:00,16.54,16.55,16.5,16.51,49465.0,16.54,16.55,16.5,16.51,49465.0
2015-09-03 14:00:00,16.51,16.52,16.49,16.49,66743.0,16.51,16.52,16.49,16.49,66743.0
2015-09-03 14:05:00,16.5,16.51,16.45,16.45,35280.0,16.5,16.51,16.45,16.45,35280.0
2015-09-03 14:10:00,16.45,16.49,16.45,16.47,34530.0,16.45,16.49,16.45,16.47,34530.0
2015-09-03 14:15:00,16.46,16.5,16.46,16.49,40748.0,16.46,16.5,16.46,16.49,40748.0
2015-09-03 14:20:00,16.5,16.5,16.48,16.5,19441.0,16.5,16.5,16.48,16.5,19441.0
2015-09-03 14:25:00,16.5,16.53,16.5,16.51,34326.0,16.5,16.53,16.5,16.51,34326.0
2015-09-03 14:30:00,16.51,16.55,16.5,16.51,41108.0,16.51,16.55,16.5,16.51,41108.0
2015-09-03 14:35:00,16.5,16.57,16.49,16.55,59756.0,16.5,16.57,16.49,16.55,59756.0
2015-09-03 14:40:00,16.56,16.58,16.53,16.57,40164.0,16.56,16.58,16.53,16.57,40164.0
2015-09-03 14:45:00,16.57,16.58,16.54,16.56,43858.0,16.57,16.58,16.54,16.56,43858.0
2015-09-03 14:50:00,16.55,16.58,16.55,16.55,85080.0,16.55,16.58,16.55,16.55,85080.0
2015-09-03 14:55:00,16.56,16.56,16.52,16.54,45984.0,16.56,16.56,16.52,16.54,45984.0
2015-09-03 15:00:00,16.54,16.55,16.52,16.53,120746.0,16.54,16.55,16.52,16.53,120746.0
2015-09-03 15:05:00,16.53,16.54,16.48,16.49,115762.0,16.53,16.54,16.48,16.49,115762.0
2015-09-03 15:10:00,16.49,16.52,16.49,16.51,119850.0,16.49,16.52,16.49,16.51,119850.0
2015-09-03 15:15:00,16.51,16.53,16.5,16.51,60406.0,16.51,16.53,16.5,16.51,60406.0
2015-09-03 15:20:00,16.51,16.53,16.51,16.53,87188.0,16.51,16.53,16.51,16.53,87188.0
2015-09-03 15:25:00,16.52,16.53,16.5,16.51,178581.0,16.52,16.53,16.5,16.51,178581.0
2015-09-03 15:30:00,16.52,16.53,16.5,16.53,203738.0,16.52,16.53,16.5,16.53,203738.0
2015-09-03 15:35:00,16.53,16.53,16.49,16.52,478613.0,16.53,16.53,16.49,16.52,478613.0
2015-09-03 15:40:00,16.51,16.52,16.48,16.5,151317.0,16.51,16.52,16.48,16.5,151317.0
2015-09-03 15:45:00,16.5,16.55,16.49,16.53,213506.0,16.5,16.55,16.49,16.53,213506.0
2015-09-03 15:50:00,16.53,16.55,16.51,16.53,178519.0,16.53,16.55,16.51,16.53,178519.0
2015-09-03 15:55:00,16.54,16.57,16.52,16.52,619287.0,16.54,16.57,16.52,16.52,619287.0
2015-09-04 09:30:00,16.3,16.34,16.23,16.33,149950.0,16.3,16.34,16.23,16.33,149950.0
2015-09-04 09:35:00,16.31,16.4,16.29,16.36,56459.0,16.31,16.4,16.29,16.36,56459.0
2015-09-04 09:40:00,16.36,16.42,16.36,16.41,48956.0,16.36,16.42,16.36,16.41,48956.0
2015-09-04 09:45:00,16.41,16.41,16.32,16.33,62551.0,16.41,16.41,16.32,16.33,62551.0
2015-09-04 09:50:00,16.33,16.33,16.3,16.3,110475.0,16.33,16.33,16.3,16.3,110475.0
2015-09-04 09:55:00,16.3,16.33,16.3,16.32,30780.0,16.3,16.33,16.3,16.32,30780.0
2015-09-04 10:00:00,16.32,16.35,16.29,16.33,41686.0,16.32,16.35,16.29,16.33,41686.0
2015-09-04 10:05:00,16.32,16.35,16.3,16.35,36692.0,16.32,16.35,16.3,16.35,36692.0
2015-09-04 10:10:00,16.35,16.38,16.33,16.38,49671.0,16.35,16.38,16.33,16.38,49671.0
2015-09-04 10:15:00,16.38,16.41,16.37,16.39,39700.0,16.38,16.41,16.37,16.39,39700.0
2015-09-04 10:20:00,16.4,16.41,16.38,16.38,39050.0,16.4,16.41,16.38,16.38,39050.0
2015-09-04 10:25:00,16.38,16.42,16.35,16.42,30566.0,16.38,16.42,16.35,16.42,30566.0
2015-09-04 10:30:00,16.41,16.43,16.38,16.39,35116.0,16.41,16.43,16.38,16.39,35116.0
2015-09-04 10:35:00,16.39,16.4,16.36,16.39,39325.0,16.39,16.4,16.36,16.39,39325.0
2015-09-04 10:40:00,16.39,16.4,16.33,16.35,46438.0,16.39,16.4,16.33,16.35,46438.0
2015-09-04 10:45:00,16.35,16.35,16.33,16.33,42789.0,16.35,16.35,16.33,16.33,42789.0
2015-09-04 10:50:00,16.32,16.34,16.31,16.33,25459.0,16.32,16.34,16.31,16.33,25459.0
2015-09-04 10:55:00,16.32,16.32,16.29,16.3,44892.0,16.32,16.32,16.29,16.3,44892.0
2015-09-04 11:00:00,16.31,16.34,16.28,16.28,48732.0,16.31,16.34,16.28,16.28,48732.0
2015-09-04 11:05:00,16.28,16.3,16.27,16.28,49745.0,16.28,16.3,16.27,16.28,49745.0
2015-09-04 11:10:00,16.28,16.29,16.25,16.28,65109.0,16.28,16.29,16.25,16.28,65109.0
2015-09-04 11:15:00,16.28,16.31,16.28,16.29,30087.0,16.28,16.31,16.28,16.29,30087.0
2015-09-04 11:20:00,16.28,16.29,16.25,16.28,39873.0,16.28,16.29,16.25,16.28,39873.0
2015-09-04 11:25:00,16.29,16.29,16.25,16.28,20459.0,16.29,16.29,16.25,16.28,20459.0
2015-09-04 11:30:00,16.27,16.27,16.21,16.23,52200.0,16.27,16.27,16.21,16.23,52200.0
2015-09-04 11:35:00,16.22,16.23,16.2,16.21,30205.0,16.22,16.23,16.2,16.21,30205.0
2015-09-04 11:40:00,16.21,16.22,16.2,16.21,19785.0,16.21,16.22,16.2,16.21,19785.0
2015-09-04 11:45:00,16.21,16.25,16.21,16.24,25238.0,16.21,16.25,16.21,16.24,25238.0
2015-09-04 11:50:00,16.23,16.24,16.21,16.22,17421.0,16.23,16.24,16.21,16.22,17421.0
2015-09-04 11:55:00,16.22,16.24,16.22,16.22,17485.0,16.22,16.24,16.22,16.22,17485.0
2015-09-04 12:00:00,16.21,16.22,16.2,16.21,26452.0,16.21,16.22,16.2,16.21,26452.0
2015-09-04 12:05:00,16.21,16.22,16.19,16.2,58966.0,16.21,16.22,16.19,16.2,58966.0
2015-09-04 12:10:00,16.2,16.21,16.16,16.18,29980.0,16.2,16.21,16.16,16.18,29980.0
2015-09-04 12:15:00,16.18,16.2,16.16,16.16,44498.0,16.18,16.2,16.16,16.16,44498.0
2015-09-04 12:20:00,16.16,16.17,16.14,16.14,27262.0,16.16,16.17,16.14,16.14,27262.0
2015-09-04 12:25:00,16.14,16.15,16.12,16.14,77577.0,16.14,16.15,16.12,16.14,77577.0
2015-09-04 12:30:00,16.14,16.14,16.11,16.14,94620.0,16.14,16.14,16.11,16.14,94620.0
2015-09-04 12:35:00,16.13,16.14,16.11,16.13,75009.0,16.13,16.14,16.11,16.13,75009.0
2015-09-04 12:40:00,16.13,16.13,16.08,16.1,44144.0,16.13,16.13,16.08,16.1,44144.0
2015-09-04 12:45:00,16.09,16.12,16.08,16.12,45290.0,16.09,16.12,16.08,16.12,45290.0
2015-09-04 12:50:00,16.12,16.13,16.11,16.12,13698.0,16.12,16.13,16.11,16.12,13698.0
2015-09-04 12:55:00,16.11,16.12,16.09,16.09,44294.0,16.11,16.12,16.09,16.09,44294.0
2015-09-04 13:00:00,16.09,16.1,16.06,16.06,57739.0,16.09,16.1,16.06,16.06,57739.0
2015-09-04 13:05:00,16.05,16.07,16.05,16.06,29203.0,16.05,16.07,16.05,16.06,29203.0
2015-09-04 13:10:00,16.07,16.08,16.03,16.04,49338.0,16.07,16.08,16.03,16.04,49338.0
2015-09-04 13:15:00,16.04,16.06,16.04,16.04,34773.0,16.04,16.06,16.04,16.04,34773.0
2015-09-04 13:20:00,16.05,16.05,16.0,16.02,115928.0,16.05,16.05,16.0,16.02,115928.0
2015-09-04 13:25:00,16.02,16.08,16.02,16.08,62140.0,16.02,16.08,16.02,16.08,62140.0
2015-09-04 13:30:00,16.07,16.08,16.06,16.08,59245.0,16.07,16.08,16.06,16.08,59245.0
2015-09-04 13:35:00,16.07,16.1,16.06,16.09,31487.0,16.07,16.1,16.06,16.09,31487.0
2015-09-04 13:40:00,16.09,16.1,16.07,16.07,29543.0,16.09,16.1,16.07,16.07,29543.0
2015-09-04 13:45:00,16.08,16.1,16.07,16.08,25551.0,16.08,16.1,16.07,16.08,25551.0
2015-09-04 13:50:00,16.09,16.12,16.08,16.11,25220.0,16.09,16.12,16.08,16.11,25220.0
2015-09-04 13:55:00,16.1,16.11,16.08,16.09,50640.0,16.1,16.11,16.08,16.09,50640.0
2015-09-04 14:00:00,16.09,16.1,16.08,16.09,50477.0,16.09,16.1,16.08,16.09,50477.0
2015-09-04 14:05:00,16.09,16.1,16.07,16.08,59800.0,16.09,16.1,16.07,16.08,59800.0
2015-09-04 14:10:00,16.08,16.11,16.07,16.1,27160.0,16.08,16.11,16.07,16.1,27160.0
2015-09-04 14:15:00,16.11,16.11,16.08,16.09,38801.0,16.11,16.11,16.08,16.09,38801.0
2015-09-04 14:20:00,16.09,16.1,16.06,16.07,40148.0,16.09,16.1,16.06,16.07,40148.0
2015-09-04 14:25:00,16.07,16.09,16.07,16.07,22669.0,16.07,16.09,16.07,16.07,22669.0
2015-09-04 14:30:00,16.08,16.09,16.06,16.07,53180.0,16.08,16.09,16.06,16.07,53180.0
2015-09-04 14:35:00,16.07,16.09,16.07,16.09,27049.0,16.07,16.09,16.07,16.09,27049.0
2015-09-04 14:40:00,16.09,16.1,16.08,16.1,22387.0,16.09,16.1,16.08,16.1,22387.0
2015-09-04 14:45:00,16.1,16.14,16.1,16.13,62154.0,16.1,16.14,16.1,16.13,62154.0
2015-09-04 14:50:00,16.13,16.14,16.11,16.13,57646.0,16.13,16.14,16.11,16.13,57646.0
2015-09-04 14:55:00,16.12,16.15,16.12,16.15,17786.0,16.12,16.15,16.12,16.15,17786.0
2015-09-04 15:00:00,16.15,16.18,16.14,16.16,106674.0,16.15,16.18,16.14,16.16,106674.0
2015-09-04 15:05:00,16.17,16.21,16.17,16.2,150652.0,16.17,16.21,16.17,16.2,150652.0
2015-09-04 15:10:00,16.2,16.21,16.18,16.21,100296.0,16.2,16.21,16.18,16.21,100296.0
2015-09-04 15:15:00,16.21,16.22,16.19,16.22,37541.0,16.21,16.22,16.19,16.22,37541.0
2015-09-04 15:20:00,16.21,16.22,16.19,16.21,33501.0,16.21,16.22,16.19,16.21,33501.0
2015-09-04 15:25:00,16.21,16.23,16.19,16.23,50267.0,16.21,16.23,16.19,16.23,50267.0
2015-09-04 15:30:00,16.23,16.27,16.21,16.26,103711.0,16.23,16.27,16.21,16.26,103711.0
2015-09-04 15:35:00,16.26,16.28,16.25,16.25,61938.0,16.26,16.28,16.25,16.25,61938.0
2015-09-04 15:40:00,16.25,16.28,16.24,16.27,116308.0,16.25,16.28,16.24,16.27,116308.0
2015-09-04 15:45:00,16.28,16.34,16.27,16.33,220843.0,16.28,16.34,16.27,16.33,220843.0
2015-09-04 15:50:00,16.33,16.33,16.29,16.33,270533.0,16.33,16.33,16.29,16.33,270533.0
2015-09-04 15:55:00,16.33,16.34,16.25,16.25,524730.0,16.33,16.34,16.25,16.25,524730.0
2015-09-08 09:30:00,16.54,16.61,16.48,16.55,134617.0,16.54,16.61,16.48,16.55,134617.0
2015-09-08 09:35:00,16.55,16.56,16.45,16.46,151051.0,16.55,16.56,16.45,16.46,151051.0
2015-09-08 09:40:00,16.46,16.58,16.46,16.57,314058.0,16.46,16.58,16.46,16.57,314058.0
2015-09-08 09:45:00,16.57,16.65,16.55,16.64,159519.0,16.57,16.65,16.55,16.64,159519.0
2015-09-08 09:50:00,16.64,16.66,16.61,16.61,101932.0,16.64,16.66,16.61,16.61,101932.0
2015-09-08 09:55:00,16.6,16.66,16.6,16.66,204257.0,16.6,16.66,16.6,16.66,204257.0
2015-09-08 10:00:00,16.66,16.69,16.62,16.66,136521.0,16.66,16.69,16.62,16.66,136521.0
2015-09-08 10:05:00,16.67,16.71,16.65,16.65,108668.0,16.67,16.71,16.65,16.65,108668.0
2015-09-08 10:10:00,16.66,16.67,16.62,16.65,186667.0,16.66,16.67,16.62,16.65,186667.0
2015-09-08 10:15:00,16.64,16.65,16.6,16.62,118765.0,16.64,16.65,16.6,16.62,118765.0
2015-09-08 10:20:00,16.63,16.64,16.58,16.59,188397.0,16.63,16.64,16.58,16.59,188397.0
2015-09-08 10:25:00,16.59,16.6,16.54,16.6,112688.0,16.59,16.6,16.54,16.6,112688.0
2015-09-08 10:30:00,16.59,16.6,16.56,16.57,120377.0,16.59,16.6,16.56,16.57,120377.0
2015-09-08 10:35:00,16.58,16.6,16.58,16.59,38208.0,16.58,16.6,16.58,16.59,38208.0
2015-09-08 10:40:00,16.59,16.6,16.57,16.6,138305.0,16.59,16.6,16.57,16.6,138305.0
2015-09-08 10:45:00,16.6,16.6,16.56,16.59,75925.0,16.6,16.6,16.56,16.59,75925.0
2015-09-08 10:50:00,16.59,16.59,16.55,16.55,37140.0,16.59,16.59,16.55,16.55,37140.0
2015-09-08 10:55:00,16.55,16.6,16.53,16.59,97860.0,16.55,16.6,16.53,16.59,97860.0
2015-09-08 11:00:00,16.58,16.6,16.55,16.59,99495.0,16.58,16.6,16.55,16.59,99495.0
2015-09-08 11:05:00,16.58,16.59,16.55,16.57,58657.0,16.58,16.59,16.55,16.57,58657.0
2015-09-08 11:10:00,16.57,16.61,16.57,16.58,81641.0,16.57,16.61,16.57,16.58,81641.0
2015-09-08 11:15:00,16.58,16.62,16.58,16.62,38324.0,16.58,16.62,16.58,16.62,38324.0
2015-09-08 11:20:00,16.62,16.65,16.61,16.62,56836.0,16.62,16.65,16.61,16.62,56836.0
2015-09-08 11:25:00,16.62,16.64,16.6,16.6,100829.0,16.62,16.64,16.6,16.6,100829.0
2015-09-08 11:30:00,16.59,16.62,16.58,16.62,99800.0,16.59,16.62,16.58,16.62,99800.0
2015-09-08 11:35:00,16.62,16.66,16.61,16.63,64295.0,16.62,16.66,16.61,16.63,64295.0
2015-09-08 11:40:00,16.62,16.66,16.61,16.66,53197.0,16.62,16.66,16.61,16.66,53197.0
2015-09-08 11:45:00,16.66,16.67,16.63,16.66,104048.0,16.66,16.67,16.63,16.66,104048.0
2015-09-08 11:50:00,16.67,16.68,16.64,16.66,55349.0,16.67,16.68,16.64,16.66,55349.0
2015-09-08 11:55:00,16.66,16.68,16.65,16.68,123576.0,16.66,16.68,16.65,16.68,123576.0
2015-09-08 12:00:00,16.68,16.7,16.65,16.68,100516.0,16.68,16.7,16.65,16.68,100516.0
2015-09-08 12:05:00,16.68,16.71,16.67,16.71,147048.0,16.68,16.71,16.67,16.71,147048.0
2015-09-08 12:10:00,16.71,16.75,16.7,16.75,62115.0,16.71,16.75,16.7,16.75,62115.0
2015-09-08 12:15:00,16.75,16.78,16.74,16.77,108082.0,16.75,16.78,16.74,16.77,108082.0
2015-09-08 12:20:00,16.77,16.78,16.77,16.78,63715.0,16.77,16.78,16.77,16.78,63715.0
2015-09-08 12:25:00,16.78,16.81,16.77,16.81,100912.0,16.78,16.81,16.77,16.81,100912.0
2015-09-08 12:30:00,16.81,16.82,16.79,16.8,143959.0,16.81,16.82,16.79,16.8,143959.0
2015-09-08 12:35:00,16.8,16.83,16.8,16.81,55812.0,16.8,16.83,16.8,16.81,55812.0
2015-09-08 12:40:00,16.8,16.83,16.8,16.82,42214.0,16.8,16.83,16.8,16.82,42214.0
2015-09-08 12:45:00,16.82,16.85,16.81,16.84,115875.0,16.82,16.85,16.81,16.84,115875.0
2015-09-08 12:50:00,16.84,16.87,16.83,16.85,118639.0,16.84,16.87,16.83,16.85,118639.0
2015-09-08 12:55:00,16.86,16.86,16.83,16.84,40512.0,16.86,16.86,16.83,16.84,40512.0
2015-09-08 13:00:00,16.85,16.85,16.79,16.8,127134.0,16.85,16.85,16.79,16.8,127134.0
2015-09-08 13:05:00,16.8,16.81,16.77,16.77,57699.0,16.8,16.81,16.77,16.77,57699.0
2015-09-08 13:10:00,16.77,16.78,16.76,16.77,25281.0,16.77,16.78,16.76,16.77,25281.0
2015-09-08 13:15:00,16.77,16.78,16.73,16.73,51066.0,16.77,16.78,16.73,16.73,51066.0
2015-09-08 13:20:00,16.73,16.76,16.72,16.75,38337.0,16.73,16.76,16.72,16.75,38337.0
2015-09-08 13:25:00,16.75,16.77,16.72,16.77,35216.0,16.75,16.77,16.72,16.77,35216.0
2015-09-08 13:30:00,16.76,16.77,16.73,16.77,75757.0,16.76,16.77,16.73,16.77,75757.0
2015-09-08 13:35:00,16.77,16.8,16.75,16.77,68476.0,16.77,16.8,16.75,16.77,68476.0
2015-09-08 13:40:00,16.78,16.81,16.77,16.8,48928.0,16.78,16.81,16.77,16.8,48928.0
2015-09-08 13:45:00,16.8,16.81,16.79,16.8,28711.0,16.8,16.81,16.79,16.8,28711.0
2015-09-08 13:50:00,16.8,16.84,16.79,16.84,93886.0,16.8,16.84,16.79,16.84,93886.0
2015-09-08 13:55:00,16.84,16.85,16.83,16.85,43340.0,16.84,16.85,16.83,16.85,43340.0
2015-09-08 14:00:00,16.85,16.86,16.83,16.85,82722.0,16.85,16.86,16.83,16.85,82722.0
2015-09-08 14:05:00,16.86,16.88,16.85,16.86,95242.0,16.86,16.88,16.85,16.86,95242.0
2015-09-08 14:10:00,16.86,16.86,16.82,16.83,45754.0,16.86,16.86,16.82,16.83,45754.0
2015-09-08 14:15:00,16.83,16.88,16.83,16.85,64116.0,16.83,16.88,16.83,16.85,64116.0
2015-09-08 14:20:00,16.84,16.85,16.82,16.82,53391.0,16.84,16.85,16.82,16.82,53391.0
2015-09-08 14:25:00,16.82,16.87,16.82,16.84,182613.0,16.82,16.87,16.82,16.84,182613.0
2015-09-08 14:30:00,16.84,16.87,16.83,16.85,179798.0,16.84,16.87,16.83,16.85,179798.0
2015-09-08 14:35:00,16.85,16.93,16.85,16.92,193515.0,16.85,16.93,16.85,16.92,193515.0
2015-09-08 14:40:00,16.91,16.94,16.91,16.92,112299.0,16.91,16.94,16.91,16.92,112299.0
2015-09-08 14:45:00,16.92,16.94,16.91,16.91,101897.0,16.92,16.94,16.91,16.91,101897.0
2015-09-08 14:50:00,16.91,16.92,16.89,16.89,46102.0,16.91,16.92,16.89,16.89,46102.0
2015-09-08 14:55:00,16.9,16.9,16.88,16.9,32957.0,16.9,16.9,16.88,16.9,32957.0
2015-09-08 15:00:00,16.9,16.94,16.89,16.91,74316.0,16.9,16.94,16.89,16.91,74316.0
2015-09-08 15:05:00,16.91,16.91,16.88,16.89,32306.0,16.91,16.91,16.88,16.89,32306.0
2015-09-08 15:10:00,16.88,16.91,16.87,16.89,131095.0,16.88,16.91,16.87,16.89,131095.0
2015-09-08 15:15:00,16.89,16.9,16.88,16.89,132885.0,16.89,16.9,16.88,16.89,132885.0
2015-09-08 15:20:00,16.89,16.89,16.86,16.87,129002.0,16.89,16.89,16.86,16.87,129002.0
2015-09-08 15:25:00,16.87,16.9,16.86,16.89,110516.0,16.87,16.9,16.86,16.89,110516.0
2015-09-08 15:30:00,16.89,16.91,16.86,16.91,162378.0,16.89,16.91,16.86,16.91,162378.0
2015-09-08 15:35:00,16.91,16.94,16.89,16.93,118433.0,16.91,16.94,16.89,16.93,118433.0
2015-09-08 15:40:00,16.93,16.93,16.89,16.89,155606.0,16.93,16.93,16.89,16.89,155606.0
2015-09-08 15:45:00,16.89,16.93,16.89,16.93,188144.0,16.89,16.93,16.89,16.93,188144.0
2015-09-08 15:50:00,16.93,16.95,16.91,16.95,215032.0,16.93,16.95,16.91,16.95,215032.0
2015-09-08 15:55:00,16.95,16.96,16.92,16.95,591963.0,16.95,16.96,16.92,16.95,591963.0
2015-09-09 09:30:00,17.12,17.12,17.04,17.06,92997.0,17.12,17.12,17.04,17.06,92997.0
2015-09-09 09:35:00,17.05,17.08,17.0,17.0,73385.0,17.05,17.08,17.0,17.0,73385.0
2015-09-09 09:40:00,16.99,17.0,16.95,16.95,111630.0,16.99,17.0,16.95,16.95,111630.0
2015-09-09 09:45:00,16.95,16.96,16.89,16.89,67029.0,16.95,16.96,16.89,16.89,67029.0
2015-09-09 09:50:00,16.9,16.91,16.86,16.88,53175.0,16.9,16.91,16.86,16.88,53175.0
2015-09-09 09:55:00,16.88,16.91,16.84,16.91,161469.0,16.88,16.91,16.84,16.91,161469.0
2015-09-09 10:00:00,16.91,16.95,16.87,16.89,122176.0,16.91,16.95,16.87,16.89,122176.0
2015-09-09 10:05:00,16.89,16.91,16.88,16.89,43921.0,16.89,16.91,16.88,16.89,43921.0
2015-09-09 10:10:00,16.89,16.91,16.87,16.89,137770.0,16.89,16.91,16.87,16.89,137770.0
2015-09-09 10:15:00,16.89,16.91,16.87,16.9,55445.0,16.89,16.91,16.87,16.9,55445.0
2015-09-09 10:20:00,16.9,16.91,16.88,16.91,37693.0,16.9,16.91,16.88,16.91,37693.0
2015-09-09 10:25:00,16.9,16.93,16.89,16.92,36772.0,16.9,16.93,16.89,16.92,36772.0
2015-09-09 10:30:00,16.92,16.94,16.88,16.89,112433.0,16.92,16.94,16.88,16.89,112433.0
2015-09-09 10:35:00,16.88,16.91,16.87,16.89,175145.0,16.88,16.91,16.87,16.89,175145.0
2015-09-09 10:40:00,16.89,16.92,16.88,16.92,53874.0,16.89,16.92,16.88,16.92,53874.0
2015-09-09 10:45:00,16.91,16.93,16.89,16.91,49562.0,16.91,16.93,16.89,16.91,49562.0
2015-09-09 10:50:00,16.91,16.92,16.89,16.89,52675.0,16.91,16.92,16.89,16.89,52675.0
2015-09-09 10:55:00,16.9,16.92,16.89,16.89,30447.0,16.9,16.92,16.89,16.89,30447.0
2015-09-09 11:00:00,16.89,16.91,16.88,16.91,37785.0,16.89,16.91,16.88,16.91,37785.0
2015-09-09 11:05:00,16.91,16.92,16.89,16.91,72660.0,16.91,16.92,16.89,16.91,72660.0
2015-09-09 11:10:00,16.92,16.94,16.91,16.94,13726.0,16.92,16.94,16.91,16.94,13726.0
2015-09-09 11:15:00,16.94,16.97,16.93,16.94,42388.0,16.94,16.97,16.93,16.94,42388.0
2015-09-09 11:20:00,16.93,16.94,16.9,16.92,69792.0,16.93,16.94,16.9,16.92,69792.0
2015-09-09 11:25:00,16.92,16.93,16.89,16.89,92705.0,16.92,16.93,16.89,16.89,92705.0
2015-09-09 11:30:00,16.9,16.94,16.9,16.91,37423.0,16.9,16.94,16.9,16.91,37423.0
2015-09-09 11:35:00,16.9,16.93,16.89,16.89,14860.0,16.9,16.93,16.89,16.89,14860.0
2015-09-09 11:40:00,16.89,16.9,16.85,16.87,23328.0,16.89,16.9,16.85,16.87,23328.0
2015-09-09 11:45:00,16.87,16.89,16.85,16.86,46618.0,16.87,16.89,16.85,16.86,46618.0
2015-09-09 11:50:00,16.85,16.86,16.83,16.86,18356.0,16.85,16.86,16.83,16.86,18356.0
2015-09-09 11:55:00,16.85,16.88,16.85,16.86,29196.0,16.85,16.88,16.85,16.86,29196.0
2015-09-09 12:00:00,16.86,16.87,16.85,16.87,23596.0,16.86,16.87,16.85,16.87,23596.0
2015-09-09 12:05:00,16.87,16.9,16.85,16.9,50342.0,16.87,16.9,16.85,16.9,50342.0
2015-09-09 12:10:00,16.9,16.92,16.89,16.91,35176.0,16.9,16.92,16.89,16.91,35176.0
2015-09-09 12:15:00,16.91,16.91,16.9,16.91,6115.0,16.91,16.91,16.9,16.91,6115.0
2015-09-09 12:20:00,16.9,16.92,16.9,16.91,24795.0,16.9,16.92,16.9,16.91,24795.0
2015-09-09 12:25:00,16.91,16.93,16.89,16.92,44622.0,16.91,16.93,16.89,16.92,44622.0
2015-09-09 12:30:00,16.92,16.93,16.91,16.91,20160.0,16.92,16.93,16.91,16.91,20160.0
2015-09-09 12:35:00,16.91,16.94,16.91,16.91,34287.0,16.91,16.94,16.91,16.91,34287.0
2015-09-09 12:40:00,16.9,16.93,16.9,16.93,36628.0,16.9,16.93,16.9,16.93,36628.0
2015-09-09 12:45:00,16.93,16.96,16.92,16.93,40417.0,16.93,16.96,16.92,16.93,40417.0
2015-09-09 12:50:00,16.92,16.93,16.9,16.93,35375.0,16.92,16.93,16.9,16.93,35375.0
2015-09-09 12:55:00,16.92,16.93,16.91,16.91,17819.0,16.92,16.93,16.91,16.91,17819.0
2015-09-09 13:00:00,16.91,16.92,16.89,16.92,91429.0,16.91,16.92,16.89,16.92,91429.0
2015-09-09 13:05:00,16.92,16.94,16.89,16.9,76585.0,16.92,16.94,16.89,16.9,76585.0
2015-09-09 13:10:00,16.91,16.93,16.89,16.93,97168.0,16.91,16.93,16.89,16.93,97168.0
2015-09-09 13:15:00,16.93,16.95,16.93,16.95,36946.0,16.93,16.95,16.93,16.95,36946.0
2015-09-09 13:20:00,16.95,16.95,16.94,16.95,21300.0,16.95,16.95,16.94,16.95,21300.0
2015-09-09 13:25:00,16.95,16.95,16.87,16.89,188830.0,16.95,16.95,16.87,16.89,188830.0
2015-09-09 13:30:00,16.89,16.9,16.85,16.87,50623.0,16.89,16.9,16.85,16.87,50623.0
2015-09-09 13:35:00,16.87,16.87,16.83,16.85,69530.0,16.87,16.87,16.83,16.85,69530.0
2015-09-09 13:40:00,16.85,16.85,16.8,16.8,80136.0,16.85,16.85,16.8,16.8,80136.0
2015-09-09 13:45:00,16.8,16.81,16.79,16.79,34920.0,16.8,16.81,16.79,16.79,34920.0
2015-09-09 13:50:00,16.79,16.8,16.77,16.8,57152.0,16.79,16.8,16.77,16.8,57152.0
2015-09-09 13:55:00,16.8,16.8,16.76,16.76,47204.0,16.8,16.8,16.76,16.76,47204.0
2015-09-09 14:00:00,16.76,16.8,16.75,16.8,174447.0,16.76,16.8,16.75,16.8,174447.0
2015-09-09 14:05:00,16.8,16.83,16.78,16.83,66690.0,16.8,16.83,16.78,16.83,66690.0
2015-09-09 14:10:00,16.83,16.85,16.81,16.82,67775.0,16.83,16.85,16.81,16.82,67775.0
2015-09-09 14:15:00,16.82,16.82,16.78,16.81,99370.0,16.82,16.82,16.78,16.81,99370.0
2015-09-09 14:20:00,16.8,16.81,16.76,16.78,80983.0,16.8,16.81,16.76,16.78,80983.0
2015-09-09 14:25:00,16.78,16.79,16.74,16.77,110410.0,16.78,16.79,16.74,16.77,110410.0
2015-09-09 14:30:00,16.78,16.78,16.76,16.78,44394.0,16.78,16.78,16.76,16.78,44394.0
2015-09-09 14:35:00,16.78,16.81,16.78,16.79,104737.0,16.78,16.81,16.78,16.79,104737.0
2015-09-09 14:40:00,16.78,16.79,16.75,16.77,91117.0,16.78,16.79,16.75,16.77,91117.0
2015-09-09 14:45:00,16.77,16.78,16.76,16.77,35672.0,16.77,16.78,16.76,16.77,35672.0
2015-09-09 14:50:00,16.77,16.8,16.77,16.8,36296.0,16.77,16.8,16.77,16.8,36296.0
2015-09-09 14:55:00,16.8,16.82,16.79,16.81,63449.0,16.8,16.82,16.79,16.81,63449.0
2015-09-09 15:00:00,16.81,16.81,16.75,16.8,94491.0,16.81,16.81,16.75,16.8,94491.0
2015-09-09 15:05:00,16.81,16.83,16.8,16.8,84682.0,16.81,16.83,16.8,16.8,84682.0
2015-09-09 15:10:00,16.8,16.81,16.74,16.79,141311.0,16.8,16.81,16.74,16.79,141311.0
2015-09-09 15:15:00,16.79,16.82,16.75,16.8,89099.0,16.79,16.82,16.75,16.8,89099.0
2015-09-09 15:20:00,16.8,16.81,16.78,16.79,85271.0,16.8,16.81,16.78,16.79,85271.0
2015-09-09 15:25:00,16.8,16.8,16.74,16.76,103000.0,16.8,16.8,16.74,16.76,103000.0
2015-09-09 15:30:00,16.75,16.75,16.69,16.71,112398.0,16.75,16.75,16.69,16.71,112398.0
2015-09-09 15:35:00,16.71,16.73,16.69,16.7,118839.0,16.71,16.73,16.69,16.7,118839.0
2015-09-09 15:40:00,16.69,16.69,16.63,16.64,163411.0,16.69,16.69,16.63,16.64,163411.0
2015-09-09 15:45:00,16.64,16.65,16.6,16.63,474623.0,16.64,16.65,16.6,16.63,474623.0
2015-09-09 15:50:00,16.63,16.64,16.59,16.61,216488.0,16.63,16.64,16.59,16.61,216488.0
2015-09-09 15:55:00,16.61,16.63,16.58,16.63,513234.0,16.61,16.63,16.58,16.63,513234.0
2015-09-10 09:30:00,16.6,16.7,16.58,16.68,83105.0,16.6,16.7,16.58,16.68,83105.0
2015-09-10 09:35:00,16.67,16.68,16.61,16.65,265105.0,16.67,16.68,16.61,16.65,265105.0
2015-09-10 09:40:00,16.66,16.72,16.65,16.69,150272.0,16.66,16.72,16.65,16.69,150272.0
2015-09-10 09:45:00,16.7,16.78,16.69,16.77,94516.0,16.7,16.78,16.69,16.77,94516.0
2015-09-10 09:50:00,16.76,16.82,16.73,16.75,88615.0,16.76,16.82,16.73,16.75,88615.0
2015-09-10 09:55:00,16.75,16.78,16.72,16.73,99363.0,16.75,16.78,16.72,16.73,99363.0
2015-09-10 10:00:00,16.72,16.76,16.69,16.71,81311.0,16.72,16.76,16.69,16.71,81311.0
2015-09-10 10:05:00,16.71,16.74,16.69,16.71,65697.0,16.71,16.74,16.69,16.71,65697.0
2015-09-10 10:10:00,16.7,16.71,16.68,16.7,271451.0,16.7,16.71,16.68,16.7,271451.0
2015-09-10 10:15:00,16.7,16.73,16.66,16.71,225369.0,16.7,16.73,16.66,16.71,225369.0
2015-09-10 10:20:00,16.71,16.75,16.71,16.73,60690.0,16.71,16.75,16.71,16.73,60690.0
2015-09-10 10:25:00,16.72,16.76,16.71,16.76,76837.0,16.72,16.76,16.71,16.76,76837.0
2015-09-10 10:30:00,16.76,16.79,16.75,16.79,118549.0,16.76,16.79,16.75,16.79,118549.0
2015-09-10 10:35:00,16.79,16.84,16.78,16.84,69999.0,16.79,16.84,16.78,16.84,69999.0
2015-09-10 10:40:00,16.84,16.87,16.84,16.86,77565.0,16.84,16.87,16.84,16.86,77565.0
2015-09-10 10:45:00,16.86,16.88,16.85,16.87,35775.0,16.86,16.88,16.85,16.87,35775.0
2015-09-10 10:50:00,16.87,16.89,16.87,16.87,53668.0,16.87,16.89,16.87,16.87,53668.0
2015-09-10 10:55:00,16.88,16.9,16.83,16.85,83431.0,16.88,16.9,16.83,16.85,83431.0
2015-09-10 11:00:00,16.85,16.9,16.83,16.85,204821.0,16.85,16.9,16.83,16.85,204821.0
2015-09-10 11:05:00,16.85,16.86,16.8,16.8,201109.0,16.85,16.86,16.8,16.8,201109.0
2015-09-10 11:10:00,16.81,16.82,16.77,16.78,43918.0,16.81,16.82,16.77,16.78,43918.0
2015-09-10 11:15:00,16.78,16.8,16.74,16.76,176787.0,16.78,16.8,16.74,16.76,176787.0
2015-09-10 11:20:00,16.76,16.79,16.74,16.79,44455.0,16.76,16.79,16.74,16.79,44455.0
2015-09-10 11:25:00,16.79,16.82,16.76,16.81,79542.0,16.79,16.82,16.76,16.81,79542.0
2015-09-10 11:30:00,16.81,16.83,16.77,16.78,37280.0,16.81,16.83,16.77,16.78,37280.0
2015-09-10 11:35:00,16.77,16.82,16.75,16.81,60316.0,16.77,16.82,16.75,16.81,60316.0
2015-09-10 11:40:00,16.8,16.81,16.77,16.8,40832.0,16.8,16.81,16.77,16.8,40832.0
2015-09-10 11:45:00,16.79,16.8,16.75,16.76,24753.0,16.79,16.8,16.75,16.76,24753.0
2015-09-10 11:50:00,16.76,16.76,16.73,16.76,35769.0,16.76,16.76,16.73,16.76,35769.0
2015-09-10 11:55:00,16.76,16.81,16.75,16.8,103023.0,16.76,16.81,16.75,16.8,103023.0
2015-09-10 12:00:00,16.8,16.82,16.78,16.82,75052.0,16.8,16.82,16.78,16.82,75052.0
2015-09-10 12:05:00,16.82,16.84,16.8,16.84,46336.0,16.82,16.84,16.8,16.84,46336.0
2015-09-10 12:10:00,16.84,16.84,16.79,16.81,60188.0,16.84,16.84,16.79,16.81,60188.0
2015-09-10 12:15:00,16.81,16.82,16.79,16.8,57011.0,16.81,16.82,16.79,16.8,57011.0
2015-09-10 12:20:00,16.8,16.82,16.78,16.79,57772.0,16.8,16.82,16.78,16.79,57772.0
2015-09-10 12:25:00,16.8,16.81,16.75,16.77,53735.0,16.8,16.81,16.75,16.77,53735.0
2015-09-10 12:30:00,16.77,16.79,16.75,16.79,36974.0,16.77,16.79,16.75,16.79,36974.0
2015-09-10 12:35:00,16.79,16.81,16.77,16.78,73201.0,16.79,16.81,16.77,16.78,73201.0
2015-09-10 12:40:00,16.77,16.78,16.74,16.76,42622.0,16.77,16.78,16.74,16.76,42622.0
2015-09-10 12:45:00,16.76,16.78,16.74,16.78,22458.0,16.76,16.78,16.74,16.78,22458.0
2015-09-10 12:50:00,16.78,16.78,16.75,16.76,22960.0,16.78,16.78,16.75,16.76,22960.0
2015-09-10 12:55:00,16.77,16.78,16.74,16.76,39207.0,16.77,16.78,16.74,16.76,39207.0
2015-09-10 13:00:00,16.76,16.76,16.72,16.73,25303.0,16.76,16.76,16.72,16.73,25303.0
2015-09-10 13:05:00,16.73,16.78,16.72,16.77,63024.0,16.73,16.78,16.72,16.77,63024.0
2015-09-10 13:10:00,16.76,16.79,16.74,16.75,27171.0,16.76,16.79,16.74,16.75,27171.0
2015-09-10 13:15:00,16.75,16.77,16.74,16.76,75432.0,16.75,16.77,16.74,16.76,75432.0
2015-09-10 13:20:00,16.76,16.8,16.75,16.79,46496.0,16.76,16.8,16.75,16.79,46496.0
2015-09-10 13:25:00,16.8,16.84,16.77,16.82,61919.0,16.8,16.84,16.77,16.82,61919.0
2015-09-10 13:30:00,16.82,16.85,16.81,16.85,43286.0,16.82,16.85,16.81,16.85,43286.0
2015-09-10 13:35:00,16.85,16.9,16.84,16.89,196896.0,16.85,16.9,16.84,16.89,196896.0
2015-09-10 13:40:00,16.9,16.91,16.86,16.87,67838.0,16.9,16.91,16.86,16.87,67838.0
2015-09-10 13:45:00,16.86,16.87,16.82,16.87,64608.0,16.86,16.87,16.82,16.87,64608.0
2015-09-10 13:50:00,16.87,16.88,16.84,16.84,26947.0,16.87,16.88,16.84,16.84,26947.0
2015-09-10 13:55:00,16.83,16.86,16.83,16.86,47675.0,16.83,16.86,16.83,16.86,47675.0
2015-09-10 14:00:00,16.86,16.88,16.83,16.86,33948.0,16.86,16.88,16.83,16.86,33948.0
2015-09-10 14:05:00,16.86,16.86,16.84,16.86,26841.0,16.86,16.86,16.84,16.86,26841.0
2015-09-10 14:10:00,16.85,16.88,16.84,16.87,37473.0,16.85,16.88,16.84,16.87,37473.0
2015-09-10 14:15:00,16.86,16.86,16.81,16.84,126889.0,16.86,16.86,16.81,16.84,126889.0
2015-09-10 14:20:00,16.84,16.87,16.82,16.86,53420.0,16.84,16.87,16.82,16.86,53420.0
2015-09-10 14:25:00,16.86,16.87,16.84,16.86,121852.0,16.86,16.87,16.84,16.86,121852.0
2015-09-10 14:30:00,16.86,16.89,16.85,16.86,64689.0,16.86,16.89,16.85,16.86,64689.0
2015-09-10 14:35:00,16.86,16.89,16.86,16.88,37178.0,16.86,16.89,16.86,16.88,37178.0
2015-09-10 14:40:00,16.88,16.89,16.86,16.88,30422.0,16.88,16.89,16.86,16.88,30422.0
2015-09-10 14:45:00,16.88,16.88,16.84,16.84,58200.0,16.88,16.88,16.84,16.84,58200.0
2015-09-10 14:50:00,16.84,16.85,16.81,16.83,44901.0,16.84,16.85,16.81,16.83,44901.0
2015-09-10 14:55:00,16.83,16.84,16.76,16.77,106437.0,16.83,16.84,16.76,16.77,106437.0
2015-09-10 15:00:00,16.77,16.8,16.75,16.77,334235.0,16.77,16.8,16.75,16.77,334235.0
2015-09-10 15:05:00,16.77,16.81,16.77,16.79,89732.0,16.77,16.81,16.77,16.79,89732.0
2015-09-10 15:10:00,16.8,16.8,16.76,16.79,59891.0,16.8,16.8,16.76,16.79,59891.0
2015-09-10 15:15:00,16.79,16.82,16.74,16.76,108379.0,16.79,16.82,16.74,16.76,108379.0
2015-09-10 15:20:00,16.76,16.78,16.72,16.74,163253.0,16.76,16.78,16.72,16.74,163253.0
2015-09-10 15:25:00,16.74,16.75,16.7,16.72,57389.0,16.74,16.75,16.7,16.72,57389.0
2015-09-10 15:30:00,16.72,16.73,16.69,16.73,117974.0,16.72,16.73,16.69,16.73,117974.0
2015-09-10 15:35:00,16.73,16.73,16.7,16.73,100306.0,16.73,16.73,16.7,16.73,100306.0
2015-09-10 15:40:00,16.73,16.73,16.68,16.73,165593.0,16.73,16.73,16.68,16.73,165593.0
2015-09-10 15:45:00,16.73,16.75,16.69,16.75,117778.0,16.73,16.75,16.69,16.75,117778.0
2015-09-10 15:50:00,16.75,16.77,16.71,16.75,203466.0,16.75,16.77,16.71,16.75,203466.0
2015-09-10 15:55:00,16.75,16.78,16.74,16.78,334476.0,16.75,16.78,16.74,16.78,334476.0
2015-09-11 09:30:00,16.73,16.81,16.63,16.77,75919.0,16.73,16.81,16.63,16.77,75919.0
2015-09-11 09:35:00,16.76,16.83,16.74,16.82,93139.0,16.76,16.83,16.74,16.82,93139.0
2015-09-11 09:40:00,16.81,16.85,16.79,16.82,132280.0,16.81,16.85,16.79,16.82,132280.0
2015-09-11 09:45:00,16.82,16.85,16.77,16.78,192507.0,16.82,16.85,16.77,16.78,192507.0
2015-09-11 09:50:00,16.78,16.82,16.74,16.74,68331.0,16.78,16.82,16.74,16.74,68331.0
2015-09-11 09:55:00,16.74,16.76,16.67,16.67,21540.0,16.74,16.76,16.67,16.67,21540.0
2015-09-11 10:00:00,16.68,16.7,16.65,16.66,38547.0,16.68,16.7,16.65,16.66,38547.0
2015-09-11 10:05:00,16.66,16.7,16.65,16.68,61240.0,16.66,16.7,16.65,16.68,61240.0
2015-09-11 10:10:00,16.68,16.71,16.67,16.71,162879.0,16.68,16.71,16.67,16.71,162879.0
2015-09-11 10:15:00,16.7,16.74,16.69,16.73,45162.0,16.7,16.74,16.69,16.73,45162.0
2015-09-11 10:20:00,16.73,16.74,16.7,16.7,14234.0,16.73,16.74,16.7,16.7,14234.0
2015-09-11 10:25:00,16.7,16.73,16.7,16.7,40475.0,16.7,16.73,16.7,16.7,40475.0
2015-09-11 10:30:00,16.7,16.72,16.69,16.69,28451.0,16.7,16.72,16.69,16.69,28451.0
2015-09-11 10:35:00,16.69,16.69,16.67,16.69,26094.0,16.69,16.69,16.67,16.69,26094.0
2015-09-11 10:40:00,16.69,16.72,16.67,16.71,42192.0,16.69,16.72,16.67,16.71,42192.0
2015-09-11 10:45:00,16.71,16.73,16.71,16.73,32100.0,16.71,16.73,16.71,16.73,32100.0
2015-09-11 10:50:00,16.73,16.73,16.71,16.73,67183.0,16.73,16.73,16.71,16.73,67183.0
2015-09-11 10:55:00,16.73,16.75,16.72,16.75,82151.0,16.73,16.75,16.72,16.75,82151.0
2015-09-11 11:00:00,16.74,16.79,16.72,16.78,198515.0,16.74,16.79,16.72,16.78,198515.0
2015-09-11 11:05:00,16.77,16.79,16.77,16.79,12763.0,16.77,16.79,16.77,16.79,12763.0
2015-09-11 11:10:00,16.78,16.8,16.78,16.8,70072.0,16.78,16.8,16.78,16.8,70072.0
2015-09-11 11:15:00,16.79,16.83,16.78,16.83,44270.0,16.79,16.83,16.78,16.83,44270.0
2015-09-11 11:20:00,16.83,16.85,16.81,16.85,49633.0,16.83,16.85,16.81,16.85,49633.0
2015-09-11 11:25:00,16.84,16.88,16.83,16.88,85359.0,16.84,16.88,16.83,16.88,85359.0
2015-09-11 11:30:00,16.88,16.88,16.85,16.85,42537.0,16.88,16.88,16.85,16.85,42537.0
2015-09-11 11:35:00,16.85,16.88,16.85,16.88,40439.0,16.85,16.88,16.85,16.88,40439.0
2015-09-11 11:40:00,16.88,16.89,16.87,16.87,25569.0,16.88,16.89,16.87,16.87,25569.0
2015-09-11 11:45:00,16.88,16.88,16.85,16.87,50251.0,16.88,16.88,16.85,16.87,50251.0
2015-09-11 11:50:00,16.88,16.9,16.87,16.89,35635.0,16.88,16.9,16.87,16.89,35635.0
2015-09-11 11:55:00,16.89,16.91,16.88,16.91,27507.0,16.89,16.91,16.88,16.91,27507.0
2015-09-11 12:00:00,16.9,16.94,16.9,16.93,60873.0,16.9,16.94,16.9,16.93,60873.0
2015-09-11 12:05:00,16.92,16.93,16.92,16.92,12948.0,16.92,16.93,16.92,16.92,12948.0
2015-09-11 12:10:00,16.93,16.95,16.92,16.94,29630.0,16.93,16.95,16.92,16.94,29630.0
2015-09-11 12:15:00,16.95,16.96,16.94,16.95,47629.0,16.95,16.96,16.94,16.95,47629.0
2015-09-11 12:20:00,16.96,16.97,16.95,16.97,28626.0,16.96,16.97,16.95,16.97,28626.0
2015-09-11 12:25:00,16.97,16.97,16.96,16.96,16913.0,16.97,16.97,16.96,16.96,16913.0
2015-09-11 12:30:00,16.97,16.99,16.97,16.99,23196.0,16.97,16.99,16.97,16.99,23196.0
2015-09-11 12:35:00,16.99,16.99,16.97,16.97,36907.0,16.99,16.99,16.97,16.97,36907.0
2015-09-11 12:40:00,16.97,16.99,16.97,16.99,29432.0,16.97,16.99,16.97,16.99,29432.0
2015-09-11 12:45:00,16.99,17.01,16.98,17.01,37458.0,16.99,17.01,16.98,17.01,37458.0
2015-09-11 12:50:00,17.01,17.03,17.0,17.0,63354.0,17.01,17.03,17.0,17.0,63354.0
2015-09-11 12:55:00,17.0,17.02,17.0,17.01,67428.0,17.0,17.02,17.0,17.01,67428.0
2015-09-11 13:00:00,17.0,17.01,16.99,17.0,33445.0,17.0,17.01,16.99,17.0,33445.0
2015-09-11 13:05:00,17.0,17.0,16.96,16.96,43587.0,17.0,17.0,16.96,16.96,43587.0
2015-09-11 13:10:00,16.96,16.97,16.94,16.95,89169.0,16.96,16.97,16.94,16.95,89169.0
2015-09-11 13:15:00,16.95,16.95,16.92,16.92,15601.0,16.95,16.95,16.92,16.92,15601.0
2015-09-11 13:20:00,16.92,16.92,16.9,16.91,28236.0,16.92,16.92,16.9,16.91,28236.0
2015-09-11 13:25:00,16.9,16.92,16.88,16.88,62245.0,16.9,16.92,16.88,16.88,62245.0
2015-09-11 13:30:00,16.88,16.9,16.86,16.87,45445.0,16.88,16.9,16.86,16.87,45445.0
2015-09-11 13:35:00,16.87,16.87,16.83,16.85,38108.0,16.87,16.87,16.83,16.85,38108.0
2015-09-11 13:40:00,16.85,16.85,16.82,16.84,38866.0,16.85,16.85,16.82,16.84,38866.0
2015-09-11 13:45:00,16.84,16.84,16.81,16.82,28204.0,16.84,16.84,16.81,16.82,28204.0
2015-09-11 13:50:00,16.81,16.82,16.81,16.81,15200.0,16.81,16.82,16.81,16.81,15200.0
2015-09-11 13:55:00,16.81,16.83,16.8,16.8,42961.0,16.81,16.83,16.8,16.8,42961.0
2015-09-11 14:00:00,16.8,16.81,16.77,16.79,41347.0,16.8,16.81,16.77,16.79,41347.0
2015-09-11 14:05:00,16.79,16.8,16.77,16.8,37119.0,16.79,16.8,16.77,16.8,37119.0
2015-09-11 14:10:00,16.8,16.81,16.79,16.8,18575.0,16.8,16.81,16.79,16.8,18575.0
2015-09-11 14:15:00,16.8,16.84,16.8,16.83,49097.0,16.8,16.84,16.8,16.83,49097.0
2015-09-11 14:20:00,16.82,16.85,16.82,16.84,14998.0,16.82,16.85,16.82,16.84,14998.0
2015-09-11 14:25:00,16.84,16.85,16.82,16.82,27386.0,16.84,16.85,16.82,16.82,27386.0
2015-09-11 14:30:00,16.82,16.87,16.82,16.87,90894.0,16.82,16.87,16.82,16.87,90894.0
2015-09-11 14:35:00,16.87,16.89,16.86,16.89,15988.0,16.87,16.89,16.86,16.89,15988.0
2015-09-11 14:40:00,16.89,16.89,16.87,16.88,37441.0,16.89,16.89,16.87,16.88,37441.0
2015-09-11 14:45:00,16.88,16.89,16.87,16.89,33256.0,16.88,16.89,16.87,16.89,33256.0
2015-09-11 14:50:00,16.89,16.89,16.87,16.88,33170.0,16.89,16.89,16.87,16.88,33170.0
2015-09-11 14:55:00,16.87,16.89,16.87,16.88,59587.0,16.87,16.89,16.87,16.88,59587.0
2015-09-11 15:00:00,16.89,16.9,16.88,16.9,59949.0,16.89,16.9,16.88,16.9,59949.0
2015-09-11 15:05:00,16.89,16.92,16.89,16.89,61235.0,16.89,16.92,16.89,16.89,61235.0
2015-09-11 15:10:00,16.89,16.9,16.89,16.89,12778.0,16.89,16.9,16.89,16.89,12778.0
2015-09-11 15:15:00,16.89,16.91,16.88,16.88,104810.0,16.89,16.91,16.88,16.88,104810.0
2015-09-11 15:20:00,16.88,16.88,16.85,16.86,47848.0,16.88,16.88,16.85,16.86,47848.0
2015-09-11 15:25:00,16.86,16.87,16.84,16.85,36013.0,16.86,16.87,16.84,16.85,36013.0
2015-09-11 15:30:00,16.84,16.86,16.82,16.85,81805.0,16.84,16.86,16.82,16.85,81805.0
2015-09-11 15:35:00,16.86,16.86,16.84,16.86,61070.0,16.86,16.86,16.84,16.86,61070.0
2015-09-11 15:40:00,16.86,16.86,16.84,16.84,77279.0,16.86,16.86,16.84,16.84,77279.0
2015-09-11 15:45:00,16.85,16.86,16.83,16.83,189677.0,16.85,16.86,16.83,16.83,189677.0
2015-09-11 15:50:00,16.83,16.86,16.83,16.84,164569.0,16.83,16.86,16.83,16.84,164569.0
2015-09-11 15:55:00,16.85,16.89,16.84,16.88,330572.0,16.85,16.89,16.84,16.88,330572.0
2015-09-14 09:30:00,16.87,16.94,16.86,16.93,132188.0,16.87,16.94,16.86,16.93,132188.0
2015-09-14 09:35:00,16.92,16.93,16.82,16.82,158480.0,16.92,16.93,16.82,16.82,158480.0
2015-09-14 09:40:00,16.82,16.86,16.79,16.8,110345.0,16.82,16.86,16.79,16.8,110345.0
2015-09-14 09:45:00,16.8,16.81,16.75,16.75,84941.0,16.8,16.81,16.75,16.75,84941.0
2015-09-14 09:50:00,16.75,16.76,16.7,16.73,53266.0,16.75,16.76,16.7,16.73,53266.0
2015-09-14 09:55:00,16.74,16.74,16.7,16.73,35681.0,16.74,16.74,16.7,16.73,35681.0
2015-09-14 10:00:00,16.72,16.8,16.72,16.79,86172.0,16.72,16.8,16.72,16.79,86172.0
2015-09-14 10:05:00,16.79,16.82,16.78,16.82,49680.0,16.79,16.82,16.78,16.82,49680.0
2015-09-14 10:10:00,16.82,16.87,16.81,16.85,89695.0,16.82,16.87,16.81,16.85,89695.0
2015-09-14 10:15:00,16.85,16.86,16.83,16.84,29963.0,16.85,16.86,16.83,16.84,29963.0
2015-09-14 10:20:00,16.84,16.84,16.77,16.79,100089.0,16.84,16.84,16.77,16.79,100089.0
2015-09-14 10:25:00,16.79,16.79,16.75,16.75,49952.0,16.79,16.79,16.75,16.75,49952.0
2015-09-14 10:30:00,16.75,16.81,16.75,16.79,97913.0,16.75,16.81,16.75,16.79,97913.0
2015-09-14 10:35:00,16.8,16.82,16.77,16.8,48073.0,16.8,16.82,16.77,16.8,48073.0
2015-09-14 10:40:00,16.8,16.8,16.78,16.78,11430.0,16.8,16.8,16.78,16.78,11430.0
2015-09-14 10:45:00,16.78,16.81,16.77,16.8,32961.0,16.78,16.81,16.77,16.8,32961.0
2015-09-14 10:50:00,16.8,16.8,16.75,16.76,33231.0,16.8,16.8,16.75,16.76,33231.0
2015-09-14 10:55:00,16.76,16.77,16.74,16.77,57549.0,16.76,16.77,16.74,16.77,57549.0
2015-09-14 11:00:00,16.77,16.78,16.75,16.77,36906.0,16.77,16.78,16.75,16.77,36906.0
2015-09-14 11:05:00,16.76,16.77,16.74,16.75,95654.0,16.76,16.77,16.74,16.75,95654.0
2015-09-14 11:10:00,16.75,16.77,16.74,16.76,54433.0,16.75,16.77,16.74,16.76,54433.0
2015-09-14 11:15:00,16.75,16.76,16.74,16.76,43342.0,16.75,16.76,16.74,16.76,43342.0
2015-09-14 11:20:00,16.76,16.76,16.73,16.73,14885.0,16.76,16.76,16.73,16.73,14885.0
2015-09-14 11:25:00,16.73,16.74,16.7,16.71,31702.0,16.73,16.74,16.7,16.71,31702.0
2015-09-14 11:30:00,16.71,16.72,16.7,16.7,8613.0,16.71,16.72,16.7,16.7,8613.0
2015-09-14 11:35:00,16.7,16.71,16.69,16.7,23340.0,16.7,16.71,16.69,16.7,23340.0
2015-09-14 11:40:00,16.7,16.71,16.69,16.7,20286.0,16.7,16.71,16.69,16.7,20286.0
2015-09-14 11:45:00,16.69,16.69,16.67,16.69,19419.0,16.69,16.69,16.67,16.69,19419.0
2015-09-14 11:50:00,16.69,16.73,16.68,16.71,35390.0,16.69,16.73,16.68,16.71,35390.0
2015-09-14 11:55:00,16.71,16.72,16.68,16.69,167491.0,16.71,16.72,16.68,16.69,167491.0
2015-09-14 12:00:00,16.69,16.71,16.69,16.71,29076.0,16.69,16.71,16.69,16.71,29076.0
2015-09-14 12:05:00,16.7,16.72,16.69,16.7,91721.0,16.7,16.72,16.69,16.7,91721.0
2015-09-14 12:10:00,16.7,16.71,16.68,16.69,66393.0,16.7,16.71,16.68,16.69,66393.0
2015-09-14 12:15:00,16.69,16.74,16.68,16.73,80592.0,16.69,16.74,16.68,16.73,80592.0
2015-09-14 12:20:00,16.73,16.74,16.7,16.7,24752.0,16.73,16.74,16.7,16.7,24752.0
2015-09-14 12:25:00,16.71,16.72,16.7,16.71,41256.0,16.71,16.72,16.7,16.71,41256.0
2015-09-14 12:30:00,16.71,16.73,16.69,16.71,45182.0,16.71,16.73,16.69,16.71,45182.0
2015-09-14 12:35:00,16.71,16.73,16.71,16.71,14174.0,16.71,16.73,16.71,16.71,14174.0
2015-09-14 12:40:00,16.71,16.72,16.68,16.68,16461.0,16.71,16.72,16.68,16.68,16461.0
2015-09-14 12:45:00,16.69,16.69,16.66,16.66,7952.0,16.69,16.69,16.66,16.66,7952.0
2015-09-14 12:50:00,16.66,16.67,16.66,16.66,18012.0,16.66,16.67,16.66,16.66,18012.0
2015-09-14 12:55:00,16.66,16.7,16.66,16.69,61971.0,16.66,16.7,16.66,16.69,61971.0
2015-09-14 13:00:00,16.68,16.69,16.67,16.67,10896.0,16.68,16.69,16.67,16.67,10896.0
2015-09-14 13:05:00,16.67,16.68,16.67,16.68,7484.0,16.67,16.68,16.67,16.68,7484.0
2015-09-14 13:10:00,16.67,16.68,16.67,16.67,8111.0,16.67,16.68,16.67,16.67,8111.0
2015-09-14 13:15:00,16.67,16.69,16.67,16.69,24176.0,16.67,16.69,16.67,16.69,24176.0
2015-09-14 13:20:00,16.69,16.7,16.68,16.7,15540.0,16.69,16.7,16.68,16.7,15540.0
2015-09-14 13:25:00,16.69,16.69,16.68,16.68,14681.0,16.69,16.69,16.68,16.68,14681.0
2015-09-14 13:30:00,16.68,16.7,16.68,16.7,60217.0,16.68,16.7,16.68,16.7,60217.0
2015-09-14 13:35:00,16.7,16.71,16.69,16.71,37902.0,16.7,16.71,16.69,16.71,37902.0
2015-09-14 13:40:00,16.71,16.74,16.71,16.73,34674.0,16.71,16.74,16.71,16.73,34674.0
2015-09-14 13:45:00,16.74,16.75,16.73,16.73,23486.0,16.74,16.75,16.73,16.73,23486.0
2015-09-14 13:50:00,16.73,16.73,16.7,16.7,43600.0,16.73,16.73,16.7,16.7,43600.0
2015-09-14 13:55:00,16.7,16.77,16.7,16.77,61545.0,16.7,16.77,16.7,16.77,61545.0
2015-09-14 14:00:00,16.77,16.77,16.73,16.73,26170.0,16.77,16.77,16.73,16.73,26170.0
2015-09-14 14:05:00,16.73,16.73,16.7,16.7,15249.0,16.73,16.73,16.7,16.7,15249.0
2015-09-14 14:10:00,16.71,16.72,16.7,16.71,40492.0,16.71,16.72,16.7,16.71,40492.0
2015-09-14 14:15:00,16.7,16.75,16.7,16.73,49575.0,16.7,16.75,16.7,16.73,49575.0
2015-09-14 14:20:00,16.74,16.76,16.73,16.73,39093.0,16.74,16.76,16.73,16.73,39093.0
2015-09-14 14:25:00,16.73,16.74,16.7,16.7,24262.0,16.73,16.74,16.7,16.7,24262.0
2015-09-14 14:30:00,16.7,16.71,16.69,16.69,43527.0,16.7,16.71,16.69,16.69,43527.0
2015-09-14 14:35:00,16.69,16.72,16.69,16.71,35464.0,16.69,16.72,16.69,16.71,35464.0
2015-09-14 14:40:00,16.71,16.72,16.7,16.71,15679.0,16.71,16.72,16.7,16.71,15679.0
2015-09-14 14:45:00,16.71,16.71,16.69,16.69,17917.0,16.71,16.71,16.69,16.69,17917.0
2015-09-14 14:50:00,16.69,16.7,16.68,16.68,40324.0,16.69,16.7,16.68,16.68,40324.0
2015-09-14 14:55:00,16.69,16.74,16.68,16.7,90421.0,16.69,16.74,16.68,16.7,90421.0
2015-09-14 15:00:00,16.7,16.71,16.69,16.69,16575.0,16.7,16.71,16.69,16.69,16575.0
2015-09-14 15:05:00,16.69,16.72,16.69,16.7,56163.0,16.69,16.72,16.69,16.7,56163.0
2015-09-14 15:10:00,16.7,16.72,16.69,16.71,39495.0,16.7,16.72,16.69,16.71,39495.0
2015-09-14 15:15:00,16.71,16.74,16.71,16.72,73547.0,16.71,16.74,16.71,16.72,73547.0
2015-09-14 15:20:00,16.73,16.73,16.7,16.71,47805.0,16.73,16.73,16.7,16.71,47805.0
2015-09-14 15:25:00,16.71,16.71,16.68,16.68,56622.0,16.71,16.71,16.68,16.68,56622.0
2015-09-14 15:30:00,16.68,16.71,16.68,16.7,105731.0,16.68,16.71,16.68,16.7,105731.0
2015-09-14 15:35:00,16.69,16.7,16.68,16.69,77859.0,16.69,16.7,16.68,16.69,77859.0
2015-09-14 15:40:00,16.69,16.71,16.68,16.69,120338.0,16.69,16.71,16.68,16.69,120338.0
2015-09-14 15:45:00,16.7,16.71,16.68,16.69,113131.0,16.7,16.71,16.68,16.69,113131.0
2015-09-14 15:50:00,16.69,16.73,16.69,16.69,131308.0,16.69,16.73,16.69,16.69,131308.0
2015-09-14 15:55:00,16.69,16.73,16.69,16.72,239367.0,16.69,16.73,16.69,16.72,239367.0
2015-09-15 09:30:00,16.83,16.83,16.77,16.82,67360.0,16.83,16.83,16.77,16.82,67360.0
2015-09-15 09:35:00,16.81,16.82,16.74,16.75,50801.0,16.81,16.82,16.74,16.75,50801.0
2015-09-15 09:40:00,16.74,16.76,16.72,16.76,255086.0,16.74,16.76,16.72,16.76,255086.0
2015-09-15 09:45:00,16.76,16.77,16.74,16.75,55047.0,16.76,16.77,16.74,16.75,55047.0
2015-09-15 09:50:00,16.76,16.79,16.75,16.79,61210.0,16.76,16.79,16.75,16.79,61210.0
2015-09-15 09:55:00,16.79,16.81,16.78,16.79,14207.0,16.79,16.81,16.78,16.79,14207.0
2015-09-15 10:00:00,16.8,16.81,16.78,16.8,46410.0,16.8,16.81,16.78,16.8,46410.0
2015-09-15 10:05:00,16.81,16.83,16.81,16.83,41736.0,16.81,16.83,16.81,16.83,41736.0
2015-09-15 10:10:00,16.82,16.83,16.8,16.8,57592.0,16.82,16.83,16.8,16.8,57592.0
2015-09-15 10:15:00,16.8,16.82,16.79,16.82,58249.0,16.8,16.82,16.79,16.82,58249.0
2015-09-15 10:20:00,16.82,16.88,16.81,16.88,107617.0,16.82,16.88,16.81,16.88,107617.0
2015-09-15 10:25:00,16.88,16.88,16.85,16.85,66109.0,16.88,16.88,16.85,16.85,66109.0
2015-09-15 10:30:00,16.85,16.93,16.85,16.91,94258.0,16.85,16.93,16.85,16.91,94258.0
2015-09-15 10:35:00,16.92,16.94,16.89,16.89,52138.0,16.92,16.94,16.89,16.89,52138.0
2015-09-15 10:40:00,16.9,16.93,16.89,16.91,250384.0,16.9,16.93,16.89,16.91,250384.0
2015-09-15 10:45:00,16.91,16.94,16.89,16.89,90909.0,16.91,16.94,16.89,16.89,90909.0
2015-09-15 10:50:00,16.89,16.9,16.87,16.89,38579.0,16.89,16.9,16.87,16.89,38579.0
2015-09-15 10:55:00,16.89,16.9,16.86,16.88,68525.0,16.89,16.9,16.86,16.88,68525.0
2015-09-15 11:00:00,16.88,16.89,16.86,16.89,42088.0,16.88,16.89,16.86,16.89,42088.0
2015-09-15 11:05:00,16.89,16.89,16.87,16.88,14642.0,16.89,16.89,16.87,16.88,14642.0
2015-09-15 11:10:00,16.88,16.88,16.86,16.87,20290.0,16.88,16.88,16.86,16.87,20290.0
2015-09-15 11:15:00,16.87,16.88,16.85,16.87,43893.0,16.87,16.88,16.85,16.87,43893.0
2015-09-15 11:20:00,16.87,16.87,16.81,16.83,67927.0,16.87,16.87,16.81,16.83,67927.0
2015-09-15 11:25:00,16.83,16.86,16.82,16.86,24231.0,16.83,16.86,16.82,16.86,24231.0
2015-09-15 11:30:00,16.86,16.9,16.86,16.89,1219647.0,16.86,16.9,16.86,16.89,1219647.0
2015-09-15 11:35:00,16.89,16.91,16.89,16.91,30980.0,16.89,16.91,16.89,16.91,30980.0
2015-09-15 11:40:00,16.9,16.91,16.88,16.91,53437.0,16.9,16.91,16.88,16.91,53437.0
2015-09-15 11:45:00,16.91,16.93,16.91,16.92,21351.0,16.91,16.93,16.91,16.92,21351.0
2015-09-15 11:50:00,16.92,16.95,16.92,16.93,34870.0,16.92,16.95,16.92,16.93,34870.0
2015-09-15 11:55:00,16.93,16.93,16.91,16.92,8770.0,16.93,16.93,16.91,16.92,8770.0
2015-09-15 12:00:00,16.92,16.96,16.92,16.93,21248.0,16.92,16.96,16.92,16.93,21248.0
2015-09-15 12:05:00,16.93,16.95,16.92,16.95,25250.0,16.93,16.95,16.92,16.95,25250.0
2015-09-15 12:10:00,16.95,16.99,16.94,16.97,81779.0,16.95,16.99,16.94,16.97,81779.0
2015-09-15 12:15:00,16.97,16.99,16.97,16.98,29441.0,16.97,16.99,16.97,16.98,29441.0
2015-09-15 12:20:00,16.97,16.99,16.95,16.95,39476.0,16.97,16.99,16.95,16.95,39476.0
2015-09-15 12:25:00,16.96,16.98,16.95,16.97,1649476.0,16.96,16.98,16.95,16.97,1649476.0
2015-09-15 12:30:00,16.97,17.04,16.97,17.03,204809.0,16.97,17.04,16.97,17.03,204809.0
2015-09-15 12:35:00,17.04,17.05,17.02,17.05,84984.0,17.04,17.05,17.02,17.05,84984.0
2015-09-15 12:40:00,17.05,17.08,17.02,17.05,130063.0,17.05,17.08,17.02,17.05,130063.0
2015-09-15 12:45:00,17.05,17.05,16.99,17.01,189241.0,17.05,17.05,16.99,17.01,189241.0
2015-09-15 12:50:00,17.02,17.02,17.0,17.01,51137.0,17.02,17.02,17.0,17.01,51137.0
2015-09-15 12:55:00,17.02,17.02,16.97,16.97,49654.0,17.02,17.02,16.97,16.97,49654.0
2015-09-15 13:00:00,16.96,16.97,16.95,16.95,13304.0,16.96,16.97,16.95,16.95,13304.0
2015-09-15 13:05:00,16.95,17.01,16.95,16.99,138183.0,16.95,17.01,16.95,16.99,138183.0
2015-09-15 13:10:00,17.0,17.0,16.98,17.0,12133.0,17.0,17.0,16.98,17.0,12133.0
2015-09-15 13:15:00,17.0,17.08,16.99,17.05,102315.0,17.0,17.08,16.99,17.05,102315.0
2015-09-15 13:20:00,17.05,17.06,17.04,17.05,13604.0,17.05,17.06,17.04,17.05,13604.0
2015-09-15 13:25:00,17.04,17.1,17.04,17.07,44320.0,17.04,17.1,17.04,17.07,44320.0
2015-09-15 13:30:00,17.06,17.16,17.06,17.13,208521.0,17.06,17.16,17.06,17.13,208521.0
2015-09-15 13:35:00,17.12,17.16,17.11,17.16,119618.0,17.12,17.16,17.11,17.16,119618.0
2015-09-15 13:40:00,17.16,17.18,17.16,17.17,17233.0,17.16,17.18,17.16,17.17,17233.0
2015-09-15 13:45:00,17.18,17.18,17.1,17.1,148961.0,17.18,17.18,17.1,17.1,148961.0
2015-09-15 13:50:00,17.09,17.1,17.04,17.05,309273.0,17.09,17.1,17.04,17.05,309273.0
2015-09-15 13:55:00,17.05,17.06,17.03,17.06,151235.0,17.05,17.06,17.03,17.06,151235.0
2015-09-15 14:00:00,17.05,17.06,17.02,17.03,39643.0,17.05,17.06,17.02,17.03,39643.0
2015-09-15 14:05:00,17.03,17.05,17.01,17.05,51818.0,17.03,17.05,17.01,17.05,51818.0
2015-09-15 14:10:00,17.05,17.06,17.03,17.04,74450.0,17.05,17.06,17.03,17.04,74450.0
2015-09-15 14:15:00,17.04,17.05,17.03,17.05,33508.0,17.04,17.05,17.03,17.05,33508.0
2015-09-15 14:20:00,17.05,17.05,17.02,17.02,32822.0,17.05,17.05,17.02,17.02,32822.0
2015-09-15 14:25:00,17.02,17.05,17.02,17.05,33303.0,17.02,17.05,17.02,17.05,33303.0
2015-09-15 14:30:00,17.04,17.06,17.03,17.05,83143.0,17.04,17.06,17.03,17.05,83143.0
2015-09-15 14:35:00,17.05,17.08,17.05,17.07,90395.0,17.05,17.08,17.05,17.07,90395.0
2015-09-15 14:40:00,17.06,17.07,17.05,17.07,36910.0,17.06,17.07,17.05,17.07,36910.0
2015-09-15 14:45:00,17.07,17.11,17.06,17.11,53885.0,17.07,17.11,17.06,17.11,53885.0
2015-09-15 14:50:00,17.11,17.11,17.08,17.09,93283.0,17.11,17.11,17.08,17.09,93283.0
2015-09-15 14:55:00,17.09,17.11,17.08,17.1,39004.0,17.09,17.11,17.08,17.1,39004.0
2015-09-15 15:00:00,17.09,17.13,17.09,17.13,67111.0,17.09,17.13,17.09,17.13,67111.0
2015-09-15 15:05:00,17.13,17.14,17.12,17.13,70386.0,17.13,17.14,17.12,17.13,70386.0
2015-09-15 15:10:00,17.12,17.13,17.12,17.13,33320.0,17.12,17.13,17.12,17.13,33320.0
2015-09-15 15:15:00,17.13,17.15,17.12,17.15,143973.0,17.13,17.15,17.12,17.15,143973.0
2015-09-15 15:20:00,17.14,17.16,17.12,17.14,186401.0,17.14,17.16,17.12,17.14,186401.0
2015-09-15 15:25:00,17.14,17.15,17.12,17.12,64296.0,17.14,17.15,17.12,17.12,64296.0
2015-09-15 15:30:00,17.12,17.16,17.12,17.15,256772.0,17.12,17.16,17.12,17.15,256772.0
2015-09-15 15:35:00,17.16,17.16,17.14,17.14,99434.0,17.16,17.16,17.14,17.14,99434.0
2015-09-15 15:40:00,17.14,17.14,17.1,17.12,147096.0,17.14,17.14,17.1,17.12,147096.0
2015-09-15 15:45:00,17.12,17.12,17.1,17.11,165164.0,17.12,17.12,17.1,17.11,165164.0
2015-09-15 15:50:00,17.12,17.14,17.1,17.1,282087.0,17.12,17.14,17.1,17.1,282087.0
2015-09-15 15:55:00,17.1,17.11,17.08,17.08,497470.0,17.1,17.11,17.08,17.08,497470.0
2015-09-16 09:30:00,17.06,17.15,17.06,17.15,95898.0,17.06,17.15,17.06,17.15,95898.0
2015-09-16 09:35:00,17.14,17.15,17.09,17.14,78622.0,17.14,17.15,17.09,17.14,78622.0
2015-09-16 09:40:00,17.14,17.15,17.08,17.09,55562.0,17.14,17.15,17.08,17.09,55562.0
2015-09-16 09:45:00,17.09,17.1,17.06,17.07,44091.0,17.09,17.1,17.06,17.07,44091.0
2015-09-16 09:50:00,17.07,17.11,17.07,17.09,16000.0,17.07,17.11,17.07,17.09,16000.0
2015-09-16 09:55:00,17.09,17.1,17.06,17.07,103334.0,17.09,17.1,17.06,17.07,103334.0
2015-09-16 10:00:00,17.07,17.08,17.03,17.05,79206.0,17.07,17.08,17.03,17.05,79206.0
2015-09-16 10:05:00,17.06,17.11,17.06,17.08,153506.0,17.06,17.11,17.06,17.08,153506.0
2015-09-16 10:10:00,17.07,17.11,17.07,17.09,110924.0,17.07,17.11,17.07,17.09,110924.0
2015-09-16 10:15:00,17.09,17.1,17.07,17.08,26615.0,17.09,17.1,17.07,17.08,26615.0
2015-09-16 10:20:00,17.07,17.08,17.06,17.07,24748.0,17.07,17.08,17.06,17.07,24748.0
2015-09-16 10:25:00,17.07,17.07,17.03,17.05,35793.0,17.07,17.07,17.03,17.05,35793.0
2015-09-16 10:30:00,17.04,17.06,17.0,17.01,315208.0,17.04,17.06,17.0,17.01,315208.0
2015-09-16 10:35:00,17.02,17.02,16.97,16.99,64365.0,17.02,17.02,16.97,16.99,64365.0
2015-09-16 10:40:00,16.99,16.99,16.94,16.94,81491.0,16.99,16.99,16.94,16.94,81491.0
2015-09-16 10:45:00,16.94,16.96,16.93,16.93,40712.0,16.94,16.96,16.93,16.93,40712.0
2015-09-16 10:50:00,16.94,16.94,16.93,16.94,4793.0,16.94,16.94,16.93,16.94,4793.0
2015-09-16 10:55:00,16.94,16.94,16.93,16.94,13434.0,16.94,16.94,16.93,16.94,13434.0
2015-09-16 11:00:00,16.93,16.94,16.93,16.94,11515.0,16.93,16.94,16.93,16.94,11515.0
2015-09-16 11:05:00,16.94,16.96,16.93,16.96,46067.0,16.94,16.96,16.93,16.96,46067.0
2015-09-16 11:10:00,16.96,16.99,16.95,16.98,48345.0,16.96,16.99,16.95,16.98,48345.0
2015-09-16 11:15:00,16.99,16.99,16.98,16.99,8530.0,16.99,16.99,16.98,16.99,8530.0
2015-09-16 11:20:00,16.99,16.99,16.97,16.98,53712.0,16.99,16.99,16.97,16.98,53712.0
2015-09-16 11:25:00,16.99,17.02,16.98,17.0,62544.0,16.99,17.02,16.98,17.0,62544.0
2015-09-16 11:30:00,17.0,17.0,16.97,16.97,30194.0,17.0,17.0,16.97,16.97,30194.0
2015-09-16 11:35:00,16.98,16.98,16.96,16.96,12425.0,16.98,16.98,16.96,16.96,12425.0
2015-09-16 11:40:00,16.96,16.97,16.96,16.96,7072.0,16.96,16.97,16.96,16.96,7072.0
2015-09-16 11:45:00,16.96,16.97,16.96,16.97,8800.0,16.96,16.97,16.96,16.97,8800.0
2015-09-16 11:50:00,16.96,16.97,16.94,16.95,36236.0,16.96,16.97,16.94,16.95,36236.0
2015-09-16 11:55:00,16.95,17.0,16.94,17.0,60964.0,16.95,17.0,16.94,17.0,60964.0
2015-09-16 12:00:00,17.0,17.02,16.99,16.99,38396.0,17.0,17.02,16.99,16.99,38396.0
2015-09-16 12:05:00,16.99,17.0,16.99,17.0,4704.0,16.99,17.0,16.99,17.0,4704.0
2015-09-16 12:10:00,17.0,17.03,16.99,17.02,57925.0,17.0,17.03,16.99,17.02,57925.0
2015-09-16 12:15:00,17.03,17.05,17.02,17.05,16160.0,17.03,17.05,17.02,17.05,16160.0
2015-09-16 12:20:00,17.05,17.06,17.04,17.05,43936.0,17.05,17.06,17.04,17.05,43936.0
2015-09-16 12:25:00,17.05,17.06,17.04,17.05,50636.0,17.05,17.06,17.04,17.05,50636.0
2015-09-16 12:30:00,17.04,17.08,17.04,17.08,33065.0,17.04,17.08,17.04,17.08,33065.0
2015-09-16 12:35:00,17.08,17.11,17.08,17.1,28039.0,17.08,17.11,17.08,17.1,28039.0
2015-09-16 12:40:00,17.1,17.11,17.08,17.08,44791.0,17.1,17.11,17.08,17.08,44791.0
2015-09-16 12:45:00,17.08,17.09,17.07,17.07,17284.0,17.08,17.09,17.07,17.07,17284.0
2015-09-16 12:50:00,17.07,17.08,17.07,17.07,14670.0,17.07,17.08,17.07,17.07,14670.0
2015-09-16 12:55:00,17.07,17.1,17.07,17.1,29649.0,17.07,17.1,17.07,17.1,29649.0
2015-09-16 13:00:00,17.1,17.1,17.06,17.07,43933.0,17.1,17.1,17.06,17.07,43933.0
2015-09-16 13:05:00,17.07,17.08,17.06,17.07,13630.0,17.07,17.08,17.06,17.07,13630.0
2015-09-16 13:10:00,17.08,17.08,17.07,17.07,2889.0,17.08,17.08,17.07,17.07,2889.0
2015-09-16 13:15:00,17.07,17.08,17.07,17.07,17751.0,17.07,17.08,17.07,17.07,17751.0
2015-09-16 13:20:00,17.07,17.08,17.05,17.08,43329.0,17.07,17.08,17.05,17.08,43329.0
2015-09-16 13:25:00,17.08,17.08,17.05,17.06,28345.0,17.08,17.08,17.05,17.06,28345.0
2015-09-16 13:30:00,17.05,17.08,17.05,17.07,18175.0,17.05,17.08,17.05,17.07,18175.0
2015-09-16 13:35:00,17.06,17.1,17.06,17.08,64307.0,17.06,17.1,17.06,17.08,64307.0
2015-09-16 13:40:00,17.08,17.1,17.07,17.1,30558.0,17.08,17.1,17.07,17.1,30558.0
2015-09-16 13:45:00,17.1,17.11,17.09,17.11,19192.0,17.1,17.11,17.09,17.11,19192.0
2015-09-16 13:50:00,17.11,17.11,17.09,17.1,15954.0,17.11,17.11,17.09,17.1,15954.0
2015-09-16 13:55:00,17.1,17.1,17.09,17.1,5163.0,17.1,17.1,17.09,17.1,5163.0
2015-09-16 14:00:00,17.09,17.1,17.05,17.07,46466.0,17.09,17.1,17.05,17.07,46466.0
2015-09-16 14:05:00,17.06,17.07,17.04,17.05,57895.0,17.06,17.07,17.04,17.05,57895.0
2015-09-16 14:10:00,17.06,17.06,17.04,17.04,35041.0,17.06,17.06,17.04,17.04,35041.0
2015-09-16 14:15:00,17.04,17.04,17.01,17.01,21795.0,17.04,17.04,17.01,17.01,21795.0
2015-09-16 14:20:00,17.01,17.02,16.97,16.99,79842.0,17.01,17.02,16.97,16.99,79842.0
2015-09-16 14:25:00,16.99,17.01,16.98,17.01,46516.0,16.99,17.01,16.98,17.01,46516.0
2015-09-16 14:30:00,17.0,17.01,17.0,17.01,14358.0,17.0,17.01,17.0,17.01,14358.0
2015-09-16 14:35:00,17.01,17.01,16.98,16.98,43557.0,17.01,17.01,16.98,16.98,43557.0
2015-09-16 14:40:00,16.98,17.03,16.98,17.03,53512.0,16.98,17.03,16.98,17.03,53512.0
2015-09-16 14:45:00,17.03,17.05,17.02,17.04,59849.0,17.03,17.05,17.02,17.04,59849.0
2015-09-16 14:50:00,17.04,17.05,17.04,17.05,16141.0,17.04,17.05,17.04,17.05,16141.0
2015-09-16 14:55:00,17.05,17.12,17.04,17.12,158130.0,17.05,17.12,17.04,17.12,158130.0
2015-09-16 15:00:00,17.13,17.16,17.12,17.15,152053.0,17.13,17.16,17.12,17.15,152053.0
2015-09-16 15:05:00,17.15,17.15,17.13,17.14,43884.0,17.15,17.15,17.13,17.14,43884.0
2015-09-16 15:10:00,17.14,17.19,17.13,17.14,123441.0,17.14,17.19,17.13,17.14,123441.0
2015-09-16 15:15:00,17.14,17.16,17.12,17.14,90157.0,17.14,17.16,17.12,17.14,90157.0
2015-09-16 15:20:00,17.14,17.17,17.13,17.15,53000.0,17.14,17.17,17.13,17.15,53000.0
2015-09-16 15:25:00,17.15,17.16,17.13,17.14,55502.0,17.15,17.16,17.13,17.14,55502.0
2015-09-16 15:30:00,17.15,17.17,17.14,17.15,76310.0,17.15,17.17,17.14,17.15,76310.0
2015-09-16 15:35:00,17.15,17.16,17.15,17.16,32422.0,17.15,17.16,17.15,17.16,32422.0
2015-09-16 15:40:00,17.16,17.18,17.14,17.14,103193.0,17.16,17.18,17.14,17.14,103193.0
2015-09-16 15:45:00,17.14,17.15,17.13,17.13,191385.0,17.14,17.15,17.13,17.13,191385.0
2015-09-16 15:50:00,17.13,17.14,17.1,17.1,158900.0,17.13,17.14,17.1,17.1,158900.0
2015-09-16 15:55:00,17.11,17.14,17.1,17.11,502336.0,17.11,17.14,17.1,17.11,502336.0
2015-09-17 09:30:00,17.22,17.31,17.18,17.3,145913.0,17.22,17.31,17.18,17.3,145913.0
2015-09-17 09:35:00,17.29,17.32,17.24,17.27,175821.0,17.29,17.32,17.24,17.27,175821.0
2015-09-17 09:40:00,17.27,17.28,17.22,17.23,429877.0,17.27,17.28,17.22,17.23,429877.0
2015-09-17 09:45:00,17.22,17.23,17.16,17.19,154902.0,17.22,17.23,17.16,17.19,154902.0
2015-09-17 09:50:00,17.18,17.2,17.14,17.14,71898.0,17.18,17.2,17.14,17.14,71898.0
2015-09-17 09:55:00,17.15,17.25,17.13,17.21,169128.0,17.15,17.25,17.13,17.21,169128.0
2015-09-17 10:00:00,17.21,17.23,17.19,17.2,89924.0,17.21,17.23,17.19,17.2,89924.0
2015-09-17 10:05:00,17.2,17.22,17.19,17.2,54417.0,17.2,17.22,17.19,17.2,54417.0
2015-09-17 10:10:00,17.2,17.22,17.18,17.21,75745.0,17.2,17.22,17.18,17.21,75745.0
2015-09-17 10:15:00,17.2,17.21,17.15,17.18,109685.0,17.2,17.21,17.15,17.18,109685.0
2015-09-17 10:20:00,17.18,17.19,17.16,17.16,31453.0,17.18,17.19,17.16,17.16,31453.0
2015-09-17 10:25:00,17.16,17.18,17.13,17.14,43001.0,17.16,17.18,17.13,17.14,43001.0
2015-09-17 10:30:00,17.13,17.14,17.12,17.14,35576.0,17.13,17.14,17.12,17.14,35576.0
2015-09-17 10:35:00,17.14,17.15,17.13,17.14,18019.0,17.14,17.15,17.13,17.14,18019.0
2015-09-17 10:40:00,17.14,17.18,17.13,17.16,56526.0,17.14,17.18,17.13,17.16,56526.0
2015-09-17 10:45:00,17.16,17.18,17.16,17.18,27421.0,17.16,17.18,17.16,17.18,27421.0
2015-09-17 10:50:00,17.18,17.21,17.16,17.21,98319.0,17.18,17.21,17.16,17.21,98319.0
2015-09-17 10:55:00,17.21,17.24,17.21,17.22,108052.0,17.21,17.24,17.21,17.22,108052.0
2015-09-17 11:00:00,17.22,17.23,17.18,17.2,30355.0,17.22,17.23,17.18,17.2,30355.0
2015-09-17 11:05:00,17.19,17.2,17.18,17.19,23466.0,17.19,17.2,17.18,17.19,23466.0
2015-09-17 11:10:00,17.19,17.22,17.19,17.2,41762.0,17.19,17.22,17.19,17.2,41762.0
2015-09-17 11:15:00,17.21,17.22,17.2,17.21,26287.0,17.21,17.22,17.2,17.21,26287.0
2015-09-17 11:20:00,17.21,17.22,17.2,17.2,35330.0,17.21,17.22,17.2,17.2,35330.0
2015-09-17 11:25:00,17.2,17.21,17.17,17.17,118468.0,17.2,17.21,17.17,17.17,118468.0
2015-09-17 11:30:00,17.17,17.2,17.17,17.19,20201.0,17.17,17.2,17.17,17.19,20201.0
2015-09-17 11:35:00,17.18,17.19,17.16,17.18,34580.0,17.18,17.19,17.16,17.18,34580.0
2015-09-17 11:40:00,17.18,17.19,17.17,17.18,14094.0,17.18,17.19,17.17,17.18,14094.0
2015-09-17 11:45:00,17.18,17.2,17.17,17.19,27889.0,17.18,17.2,17.17,17.19,27889.0
2015-09-17 11:50:00,17.19,17.19,17.17,17.18,26188.0,17.19,17.19,17.17,17.18,26188.0
2015-09-17 11:55:00,17.18,17.2,17.17,17.19,34954.0,17.18,17.2,17.17,17.19,34954.0
2015-09-17 12:00:00,17.19,17.2,17.16,17.18,55946.0,17.19,17.2,17.16,17.18,55946.0
2015-09-17 12:05:00,17.19,17.21,17.18,17.19,49416.0,17.19,17.21,17.18,17.19,49416.0
2015-09-17 12:10:00,17.19,17.2,17.18,17.2,13864.0,17.19,17.2,17.18,17.2,13864.0
2015-09-17 12:15:00,17.2,17.23,17.19,17.2,135955.0,17.2,17.23,17.19,17.2,135955.0
2015-09-17 12:20:00,17.2,17.22,17.19,17.2,65841.0,17.2,17.22,17.19,17.2,65841.0
2015-09-17 12:25:00,17.2,17.21,17.19,17.2,43962.0,17.2,17.21,17.19,17.2,43962.0
2015-09-17 12:30:00,17.21,17.22,17.19,17.21,60533.0,17.21,17.22,17.19,17.21,60533.0
2015-09-17 12:35:00,17.21,17.21,17.2,17.2,75477.0,17.21,17.21,17.2,17.2,75477.0
2015-09-17 12:40:00,17.2,17.21,17.19,17.21,47781.0,17.2,17.21,17.19,17.21,47781.0
2015-09-17 12:45:00,17.21,17.24,17.2,17.23,27969.0,17.21,17.24,17.2,17.23,27969.0
2015-09-17 12:50:00,17.24,17.25,17.23,17.25,31439.0,17.24,17.25,17.23,17.25,31439.0
2015-09-17 12:55:00,17.25,17.26,17.24,17.25,80959.0,17.25,17.26,17.24,17.25,80959.0
2015-09-17 13:00:00,17.25,17.25,17.24,17.25,7879.0,17.25,17.25,17.24,17.25,7879.0
2015-09-17 13:05:00,17.24,17.25,17.23,17.23,17176.0,17.24,17.25,17.23,17.23,17176.0
2015-09-17 13:10:00,17.23,17.23,17.21,17.22,18451.0,17.23,17.23,17.21,17.22,18451.0
2015-09-17 13:15:00,17.23,17.26,17.22,17.26,13052.0,17.23,17.26,17.22,17.26,13052.0
2015-09-17 13:20:00,17.26,17.28,17.24,17.24,40875.0,17.26,17.28,17.24,17.24,40875.0
2015-09-17 13:25:00,17.24,17.28,17.24,17.25,47160.0,17.24,17.28,17.24,17.25,47160.0
2015-09-17 13:30:00,17.25,17.29,17.25,17.28,24200.0,17.25,17.29,17.25,17.28,24200.0
2015-09-17 13:35:00,17.29,17.29,17.26,17.27,38947.0,17.29,17.29,17.26,17.27,38947.0
2015-09-17 13:40:00,17.27,17.29,17.27,17.27,41900.0,17.27,17.29,17.27,17.27,41900.0
2015-09-17 13:45:00,17.27,17.28,17.25,17.25,18893.0,17.27,17.28,17.25,17.25,18893.0
2015-09-17 13:50:00,17.25,17.26,17.23,17.25,25349.0,17.25,17.26,17.23,17.25,25349.0
2015-09-17 13:55:00,17.24,17.25,17.22,17.24,31908.0,17.24,17.25,17.22,17.24,31908.0
2015-09-17 14:00:00,17.25,17.28,17.08,17.15,231319.0,17.25,17.28,17.08,17.15,231319.0
2015-09-17 14:05:00,17.15,17.18,17.14,17.17,108867.0,17.15,17.18,17.14,17.17,108867.0
2015-09-17 14:10:00,17.18,17.24,17.17,17.2,185005.0,17.18,17.24,17.17,17.2,185005.0
2015-09-17 14:15:00,17.2,17.26,17.18,17.21,103221.0,17.2,17.26,17.18,17.21,103221.0
2015-09-17 14:20:00,17.21,17.24,17.19,17.22,84228.0,17.21,17.24,17.19,17.22,84228.0
2015-09-17 14:25:00,17.23,17.23,17.18,17.19,114378.0,17.23,17.23,17.18,17.19,114378.0
2015-09-17 14:30:00,17.19,17.26,17.18,17.25,229305.0,17.19,17.26,17.18,17.25,229305.0
2015-09-17 14:35:00,17.25,17.27,17.22,17.23,173070.0,17.25,17.27,17.22,17.23,173070.0
2015-09-17 14:40:00,17.24,17.32,17.23,17.3,216246.0,17.24,17.32,17.23,17.3,216246.0
2015-09-17 14:45:00,17.3,17.44,17.3,17.42,284789.0,17.3,17.44,17.3,17.42,284789.0
2015-09-17 14:50:00,17.42,17.43,17.39,17.43,88333.0,17.42,17.43,17.39,17.43,88333.0
2015-09-17 14:55:00,17.43,17.43,17.39,17.39,112006.0,17.43,17.43,17.39,17.39,112006.0
2015-09-17 15:00:00,17.4,17.41,17.33,17.35,202487.0,17.4,17.41,17.33,17.35,202487.0
2015-09-17 15:05:00,17.36,17.36,17.27,17.3,245477.0,17.36,17.36,17.27,17.3,245477.0
2015-09-17 15:10:00,17.29,17.33,17.25,17.25,155842.0,17.29,17.33,17.25,17.25,155842.0
2015-09-17 15:15:00,17.25,17.3,17.23,17.28,130456.0,17.25,17.3,17.23,17.28,130456.0
2015-09-17 15:20:00,17.27,17.27,17.12,17.23,166348.0,17.27,17.27,17.12,17.23,166348.0
2015-09-17 15:25:00,17.22,17.26,17.2,17.26,183333.0,17.22,17.26,17.2,17.26,183333.0
2015-09-17 15:30:00,17.26,17.29,17.2,17.28,203532.0,17.26,17.29,17.2,17.28,203532.0
2015-09-17 15:35:00,17.28,17.28,17.19,17.22,206609.0,17.28,17.28,17.19,17.22,206609.0
2015-09-17 15:40:00,17.23,17.28,17.21,17.24,179193.0,17.23,17.28,17.21,17.24,179193.0
2015-09-17 15:45:00,17.23,17.27,17.23,17.25,115012.0,17.23,17.27,17.23,17.25,115012.0
2015-09-17 15:50:00,17.25,17.26,17.18,17.2,255120.0,17.25,17.26,17.18,17.2,255120.0
2015-09-17 15:55:00,17.2,17.2,17.16,17.19,605851.0,17.2,17.2,17.16,17.19,605851.0
2015-09-18 09:30:00,16.94,17.0,16.93,16.98,1208559.0,16.94,17.0,16.93,16.98,1208559.0
2015-09-18 09:35:00,16.98,17.1,16.96,17.08,125291.0,16.98,17.1,16.96,17.08,125291.0
2015-09-18 09:40:00,17.09,17.14,17.06,17.08,121232.0,17.09,17.14,17.06,17.08,121232.0
2015-09-18 09:45:00,17.07,17.08,16.98,17.0,222702.0,17.07,17.08,16.98,17.0,222702.0
2015-09-18 09:50:00,17.01,17.01,16.94,16.98,128377.0,17.01,17.01,16.94,16.98,128377.0
2015-09-18 09:55:00,16.99,16.99,16.94,16.95,296805.0,16.99,16.99,16.94,16.95,296805.0
2015-09-18 10:00:00,16.96,16.98,16.88,16.88,279346.0,16.96,16.98,16.88,16.88,279346.0
2015-09-18 10:05:00,16.89,16.94,16.87,16.92,310187.0,16.89,16.94,16.87,16.92,310187.0
2015-09-18 10:10:00,16.93,16.99,16.93,16.98,226972.0,16.93,16.99,16.93,16.98,226972.0
2015-09-18 10:15:00,16.98,16.98,16.92,16.94,71802.0,16.98,16.98,16.92,16.94,71802.0
2015-09-18 10:20:00,16.94,16.96,16.9,16.96,53310.0,16.94,16.96,16.9,16.96,53310.0
2015-09-18 10:25:00,16.96,17.01,16.96,17.0,146770.0,16.96,17.01,16.96,17.0,146770.0
2015-09-18 10:30:00,16.99,17.0,16.96,16.99,53433.0,16.99,17.0,16.96,16.99,53433.0
2015-09-18 10:35:00,16.99,16.99,16.94,16.95,99413.0,16.99,16.99,16.94,16.95,99413.0
2015-09-18 10:40:00,16.94,16.96,16.92,16.94,42336.0,16.94,16.96,16.92,16.94,42336.0
2015-09-18 10:45:00,16.94,16.96,16.93,16.94,36931.0,16.94,16.96,16.93,16.94,36931.0
2015-09-18 10:50:00,16.94,16.96,16.93,16.95,50434.0,16.94,16.96,16.93,16.95,50434.0
2015-09-18 10:55:00,16.94,16.96,16.92,16.95,48121.0,16.94,16.96,16.92,16.95,48121.0
2015-09-18 11:00:00,16.95,16.99,16.94,16.98,19619.0,16.95,16.99,16.94,16.98,19619.0
2015-09-18 11:05:00,16.98,17.0,16.96,16.97,60487.0,16.98,17.0,16.96,16.97,60487.0
2015-09-18 11:10:00,16.97,16.98,16.95,16.96,62985.0,16.97,16.98,16.95,16.96,62985.0
2015-09-18 11:15:00,16.96,16.96,16.93,16.96,31966.0,16.96,16.96,16.93,16.96,31966.0
2015-09-18 11:20:00,16.96,16.98,16.94,16.98,44209.0,16.96,16.98,16.94,16.98,44209.0
2015-09-18 11:25:00,16.98,17.0,16.93,16.93,49864.0,16.98,17.0,16.93,16.93,49864.0
2015-09-18 11:30:00,16.93,16.97,16.92,16.96,58361.0,16.93,16.97,16.92,16.96,58361.0
2015-09-18 11:35:00,16.96,16.98,16.94,16.98,41074.0,16.96,16.98,16.94,16.98,41074.0
2015-09-18 11:40:00,16.98,16.99,16.95,16.98,69310.0,16.98,16.99,16.95,16.98,69310.0
2015-09-18 11:45:00,16.99,17.0,16.97,16.98,111706.0,16.99,17.0,16.97,16.98,111706.0
2015-09-18 11:50:00,16.99,17.0,16.97,16.98,55365.0,16.99,17.0,16.97,16.98,55365.0
2015-09-18 11:55:00,16.98,16.98,16.96,16.98,28698.0,16.98,16.98,16.96,16.98,28698.0
2015-09-18 12:00:00,16.98,16.98,16.95,16.96,95790.0,16.98,16.98,16.95,16.96,95790.0
2015-09-18 12:05:00,16.96,16.97,16.93,16.95,63071.0,16.96,16.97,16.93,16.95,63071.0
2015-09-18 12:10:00,16.95,16.95,16.89,16.9,58055.0,16.95,16.95,16.89,16.9,58055.0
2015-09-18 12:15:00,16.91,16.92,16.88,16.91,36103.0,16.91,16.92,16.88,16.91,36103.0
2015-09-18 12:20:00,16.9,16.91,16.87,16.87,54567.0,16.9,16.91,16.87,16.87,54567.0
2015-09-18 12:25:00,16.88,16.9,16.87,16.9,18433.0,16.88,16.9,16.87,16.9,18433.0
2015-09-18 12:30:00,16.9,16.91,16.88,16.9,69218.0,16.9,16.91,16.88,16.9,69218.0
2015-09-18 12:35:00,16.91,16.94,16.9,16.93,58735.0,16.91,16.94,16.9,16.93,58735.0
2015-09-18 12:40:00,16.92,16.94,16.89,16.89,103231.0,16.92,16.94,16.89,16.89,103231.0
2015-09-18 12:45:00,16.89,16.91,16.88,16.91,40361.0,16.89,16.91,16.88,16.91,40361.0
2015-09-18 12:50:00,16.91,16.93,16.91,16.91,21973.0,16.91,16.93,16.91,16.91,21973.0
2015-09-18 12:55:00,16.92,16.93,16.91,16.92,30845.0,16.92,16.93,16.91,16.92,30845.0
2015-09-18 13:00:00,16.92,16.96,16.89,16.96,45872.0,16.92,16.96,16.89,16.96,45872.0
2015-09-18 13:05:00,16.95,16.96,16.93,16.95,32720.0,16.95,16.96,16.93,16.95,32720.0
2015-09-18 13:10:00,16.95,16.96,16.93,16.94,46646.0,16.95,16.96,16.93,16.94,46646.0
2015-09-18 13:15:00,16.94,16.96,16.92,16.95,37188.0,16.94,16.96,16.92,16.95,37188.0
2015-09-18 13:20:00,16.93,16.93,16.9,16.9,50079.0,16.93,16.93,16.9,16.9,50079.0
2015-09-18 13:25:00,16.89,16.92,16.88,16.91,99960.0,16.89,16.92,16.88,16.91,99960.0
2015-09-18 13:30:00,16.91,16.95,16.91,16.95,41876.0,16.91,16.95,16.91,16.95,41876.0
2015-09-18 13:35:00,16.95,16.95,16.91,16.93,52237.0,16.95,16.95,16.91,16.93,52237.0
2015-09-18 13:40:00,16.94,16.95,16.94,16.95,35408.0,16.94,16.95,16.94,16.95,35408.0
2015-09-18 13:45:00,16.95,16.95,16.91,16.91,47012.0,16.95,16.95,16.91,16.91,47012.0
2015-09-18 13:50:00,16.91,16.92,16.88,16.89,26100.0,16.91,16.92,16.88,16.89,26100.0
2015-09-18 13:55:00,16.88,16.89,16.86,16.87,111474.0,16.88,16.89,16.86,16.87,111474.0
2015-09-18 14:00:00,16.87,16.88,16.84,16.85,120378.0,16.87,16.88,16.84,16.85,120378.0
2015-09-18 14:05:00,16.85,16.89,16.84,16.89,65427.0,16.85,16.89,16.84,16.89,65427.0
2015-09-18 14:10:00,16.89,16.91,16.87,16.91,40148.0,16.89,16.91,16.87,16.91,40148.0
2015-09-18 14:15:00,16.9,16.92,16.89,16.91,67464.0,16.9,16.92,16.89,16.91,67464.0
2015-09-18 14:20:00,16.9,16.94,16.9,16.94,45201.0,16.9,16.94,16.9,16.94,45201.0
2015-09-18 14:25:00,16.94,16.95,16.93,16.94,49829.0,16.94,16.95,16.93,16.94,49829.0
2015-09-18 14:30:00,16.94,16.94,16.91,16.93,42283.0,16.94,16.94,16.91,16.93,42283.0
2015-09-18 14:35:00,16.93,16.93,16.9,16.93,45320.0,16.93,16.93,16.9,16.93,45320.0
2015-09-18 14:40:00,16.93,16.96,16.92,16.93,53279.0,16.93,16.96,16.92,16.93,53279.0
2015-09-18 14:45:00,16.93,16.93,16.89,16.89,56522.0,16.93,16.93,16.89,16.89,56522.0
2015-09-18 14:50:00,16.89,16.9,16.87,16.89,50735.0,16.89,16.9,16.87,16.89,50735.0
2015-09-18 14:55:00,16.88,16.92,16.87,16.91,78898.0,16.88,16.92,16.87,16.91,78898.0
2015-09-18 15:00:00,16.91,16.92,16.89,16.89,77734.0,16.91,16.92,16.89,16.89,77734.0
2015-09-18 15:05:00,16.89,16.89,16.86,16.86,55644.0,16.89,16.89,16.86,16.86,55644.0
2015-09-18 15:10:00,16.87,16.92,16.86,16.9,56150.0,16.87,16.92,16.86,16.9,56150.0
2015-09-18 15:15:00,16.91,16.92,16.87,16.88,84883.0,16.91,16.92,16.87,16.88,84883.0
2015-09-18 15:20:00,16.88,16.89,16.86,16.88,99179.0,16.88,16.89,16.86,16.88,99179.0
2015-09-18 15:25:00,16.89,16.89,16.86,16.89,140279.0,16.89,16.89,16.86,16.89,140279.0
2015-09-18 15:30:00,16.89,16.89,16.83,16.83,226236.0,16.89,16.89,16.83,16.83,226236.0
2015-09-18 15:35:00,16.83,16.84,16.8,16.8,104306.0,16.83,16.84,16.8,16.8,104306.0
2015-09-18 15:40:00,16.8,16.81,16.75,16.75,294495.0,16.8,16.81,16.75,16.75,294495.0
2015-09-18 15:45:00,16.75,16.77,16.73,16.77,437516.0,16.75,16.77,16.73,16.77,437516.0
2015-09-18 15:50:00,16.77,16.81,16.75,16.8,431323.0,16.77,16.81,16.75,16.8,431323.0
2015-09-18 15:55:00,16.8,16.81,16.73,16.75,1125816.0,16.8,16.81,16.73,16.75,1125816.0
2015-09-21 09:30:00,16.88,16.91,16.83,16.87,99832.0,16.88,16.91,16.83,16.87,99832.0
2015-09-21 09:35:00,16.88,16.96,16.86,16.87,337569.0,16.88,16.96,16.86,16.87,337569.0
2015-09-21 09:40:00,16.87,16.9,16.86,16.89,374274.0,16.87,16.9,16.86,16.89,374274.0
2015-09-21 09:45:00,16.9,16.92,16.86,16.87,203200.0,16.9,16.92,16.86,16.87,203200.0
2015-09-21 09:50:00,16.88,16.91,16.86,16.88,152041.0,16.88,16.91,16.86,16.88,152041.0
2015-09-21 09:55:00,16.87,16.89,16.8,16.82,356886.0,16.87,16.89,16.8,16.82,356886.0
2015-09-21 10:00:00,16.82,16.87,16.81,16.87,72664.0,16.82,16.87,16.81,16.87,72664.0
2015-09-21 10:05:00,16.87,16.88,16.83,16.85,62953.0,16.87,16.88,16.83,16.85,62953.0
2015-09-21 10:10:00,16.85,16.86,16.78,16.78,86599.0,16.85,16.86,16.78,16.78,86599.0
2015-09-21 10:15:00,16.77,16.81,16.74,16.79,132486.0,16.77,16.81,16.74,16.79,132486.0
2015-09-21 10:20:00,16.79,16.83,16.78,16.82,48151.0,16.79,16.83,16.78,16.82,48151.0
2015-09-21 10:25:00,16.81,16.84,16.79,16.82,46987.0,16.81,16.84,16.79,16.82,46987.0
2015-09-21 10:30:00,16.82,16.86,16.82,16.84,82571.0,16.82,16.86,16.82,16.84,82571.0
2015-09-21 10:35:00,16.83,16.85,16.81,16.84,459835.0,16.83,16.85,16.81,16.84,459835.0
2015-09-21 10:40:00,16.84,16.86,16.82,16.84,216422.0,16.84,16.86,16.82,16.84,216422.0
2015-09-21 10:45:00,16.84,16.84,16.81,16.84,108738.0,16.84,16.84,16.81,16.84,108738.0
2015-09-21 10:50:00,16.84,16.87,16.83,16.87,96406.0,16.84,16.87,16.83,16.87,96406.0
2015-09-21 10:55:00,16.87,16.88,16.85,16.87,114149.0,16.87,16.88,16.85,16.87,114149.0
2015-09-21 11:00:00,16.87,16.91,16.87,16.91,58114.0,16.87,16.91,16.87,16.91,58114.0
2015-09-21 11:05:00,16.91,16.92,16.88,16.88,226601.0,16.91,16.92,16.88,16.88,226601.0
2015-09-21 11:10:00,16.89,16.91,16.88,16.91,31627.0,16.89,16.91,16.88,16.91,31627.0
2015-09-21 11:15:00,16.91,16.93,16.89,16.92,48374.0,16.91,16.93,16.89,16.92,48374.0
2015-09-21 11:20:00,16.92,16.93,16.88,16.89,55596.0,16.92,16.93,16.88,16.89,55596.0
2015-09-21 11:25:00,16.88,16.9,16.85,16.85,89431.0,16.88,16.9,16.85,16.85,89431.0
2015-09-21 11:30:00,16.86,16.86,16.76,16.77,120214.0,16.86,16.86,16.76,16.77,120214.0
2015-09-21 11:35:00,16.77,16.78,16.71,16.71,80570.0,16.77,16.78,16.71,16.71,80570.0
2015-09-21 11:40:00,16.71,16.72,16.69,16.71,144228.0,16.71,16.72,16.69,16.71,144228.0
2015-09-21 11:45:00,16.7,16.71,16.67,16.7,73712.0,16.7,16.71,16.67,16.7,73712.0
2015-09-21 11:50:00,16.7,16.7,16.67,16.68,40846.0,16.7,16.7,16.67,16.68,40846.0
2015-09-21 11:55:00,16.67,16.68,16.63,16.66,66513.0,16.67,16.68,16.63,16.66,66513.0
2015-09-21 12:00:00,16.66,16.67,16.58,16.59,96813.0,16.66,16.67,16.58,16.59,96813.0
2015-09-21 12:05:00,16.58,16.58,16.55,16.58,88128.0,16.58,16.58,16.55,16.58,88128.0
2015-09-21 12:10:00,16.59,16.63,16.59,16.63,56984.0,16.59,16.63,16.59,16.63,56984.0
2015-09-21 12:15:00,16.63,16.66,16.62,16.64,190589.0,16.63,16.66,16.62,16.64,190589.0
2015-09-21 12:20:00,16.64,16.67,16.64,16.66,116068.0,16.64,16.67,16.64,16.66,116068.0
2015-09-21 12:25:00,16.66,16.68,16.64,16.65,30718.0,16.66,16.68,16.64,16.65,30718.0
2015-09-21 12:30:00,16.65,16.65,16.61,16.62,75674.0,16.65,16.65,16.61,16.62,75674.0
2015-09-21 12:35:00,16.63,16.63,16.6,16.63,50091.0,16.63,16.63,16.6,16.63,50091.0
2015-09-21 12:40:00,16.63,16.66,16.63,16.64,41840.0,16.63,16.66,16.63,16.64,41840.0
2015-09-21 12:45:00,16.64,16.65,16.61,16.63,78016.0,16.64,16.65,16.61,16.63,78016.0
2015-09-21 12:50:00,16.62,16.63,16.55,16.57,162846.0,16.62,16.63,16.55,16.57,162846.0
2015-09-21 12:55:00,16.57,16.59,16.55,16.57,55805.0,16.57,16.59,16.55,16.57,55805.0
2015-09-21 13:00:00,16.57,16.58,16.55,16.58,47899.0,16.57,16.58,16.55,16.58,47899.0
2015-09-21 13:05:00,16.58,16.6,16.57,16.59,44932.0,16.58,16.6,16.57,16.59,44932.0
2015-09-21 13:10:00,16.59,16.62,16.57,16.62,48037.0,16.59,16.62,16.57,16.62,48037.0
2015-09-21 13:15:00,16.61,16.66,16.61,16.64,60493.0,16.61,16.66,16.61,16.64,60493.0
2015-09-21 13:20:00,16.65,16.65,16.64,16.65,41494.0,16.65,16.65,16.64,16.65,41494.0
2015-09-21 13:25:00,16.65,16.68,16.64,16.66,46482.0,16.65,16.68,16.64,16.66,46482.0
2015-09-21 13:30:00,16.66,16.67,16.65,16.66,48871.0,16.66,16.67,16.65,16.66,48871.0
2015-09-21 13:35:00,16.66,16.73,16.65,16.71,85369.0,16.66,16.73,16.65,16.71,85369.0
2015-09-21 13:40:00,16.71,16.72,16.69,16.69,35208.0,16.71,16.72,16.69,16.69,35208.0
2015-09-21 13:45:00,16.7,16.7,16.67,16.67,36906.0,16.7,16.7,16.67,16.67,36906.0
2015-09-21 13:50:00,16.67,16.68,16.66,16.67,37132.0,16.67,16.68,16.66,16.67,37132.0
2015-09-21 13:55:00,16.67,16.68,16.66,16.68,45277.0,16.67,16.68,16.66,16.68,45277.0
2015-09-21 14:00:00,16.68,16.69,16.66,16.68,43259.0,16.68,16.69,16.66,16.68,43259.0
2015-09-21 14:05:00,16.68,16.69,16.66,16.66,21836.0,16.68,16.69,16.66,16.66,21836.0
2015-09-21 14:10:00,16.66,16.67,16.62,16.64,54950.0,16.66,16.67,16.62,16.64,54950.0
2015-09-21 14:15:00,16.64,16.67,16.64,16.64,44802.0,16.64,16.67,16.64,16.64,44802.0
2015-09-21 14:20:00,16.66,16.68,16.66,16.67,37196.0,16.66,16.68,16.66,16.67,37196.0
2015-09-21 14:25:00,16.67,16.69,16.65,16.65,44946.0,16.67,16.69,16.65,16.65,44946.0
2015-09-21 14:30:00,16.66,16.67,16.63,16.65,62284.0,16.66,16.67,16.63,16.65,62284.0
2015-09-21 14:35:00,16.65,16.68,16.65,16.67,42031.0,16.65,16.68,16.65,16.67,42031.0
2015-09-21 14:40:00,16.66,16.67,16.65,16.66,35580.0,16.66,16.67,16.65,16.66,35580.0
2015-09-21 14:45:00,16.66,16.71,16.66,16.7,58935.0,16.66,16.71,16.66,16.7,58935.0
2015-09-21 14:50:00,16.7,16.74,16.7,16.73,59192.0,16.7,16.74,16.7,16.73,59192.0
2015-09-21 14:55:00,16.73,16.74,16.72,16.73,34637.0,16.73,16.74,16.72,16.73,34637.0
2015-09-21 15:00:00,16.72,16.74,16.72,16.73,54983.0,16.72,16.74,16.72,16.73,54983.0
2015-09-21 15:05:00,16.73,16.74,16.71,16.74,46937.0,16.73,16.74,16.71,16.74,46937.0
2015-09-21 15:10:00,16.74,16.75,16.72,16.75,44117.0,16.74,16.75,16.72,16.75,44117.0
2015-09-21 15:15:00,16.75,16.75,16.73,16.73,78987.0,16.75,16.75,16.73,16.73,78987.0
2015-09-21 15:20:00,16.74,16.75,16.72,16.72,83509.0,16.74,16.75,16.72,16.72,83509.0
2015-09-21 15:25:00,16.72,16.75,16.71,16.75,71566.0,16.72,16.75,16.71,16.75,71566.0
2015-09-21 15:30:00,16.75,16.75,16.69,16.69,130180.0,16.75,16.75,16.69,16.69,130180.0
2015-09-21 15:35:00,16.69,16.7,16.66,16.66,319191.0,16.69,16.7,16.66,16.66,319191.0
2015-09-21 15:40:00,16.66,16.67,16.65,16.66,172093.0,16.66,16.67,16.65,16.66,172093.0
2015-09-21 15:45:00,16.66,16.7,16.65,16.69,205384.0,16.66,16.7,16.65,16.69,205384.0
2015-09-21 15:50:00,16.69,16.69,16.68,16.69,166146.0,16.69,16.69,16.68,16.69,166146.0
2015-09-21 15:55:00,16.69,16.72,16.68,16.72,348948.0,16.69,16.72,16.68,16.72,348948.0
2015-09-22 09:30:00,16.56,16.67,16.52,16.57,189132.0,16.56,16.67,16.52,16.57,189132.0
2015-09-22 09:35:00,16.57,16.66,16.54,16.64,141053.0,16.57,16.66,16.54,16.64,141053.0
2015-09-22 09:40:00,16.64,16.65,16.6,16.6,60523.0,16.64,16.65,16.6,16.6,60523.0
2015-09-22 09:45:00,16.6,16.65,16.59,16.63,97427.0,16.6,16.65,16.59,16.63,97427.0
2015-09-22 09:50:00,16.63,16.63,16.59,16.61,77020.0,16.63,16.63,16.59,16.61,77020.0
2015-09-22 09:55:00,16.6,16.63,16.59,16.62,78519.0,16.6,16.63,16.59,16.62,78519.0
2015-09-22 10:00:00,16.61,16.69,16.61,16.67,102122.0,16.61,16.69,16.61,16.67,102122.0
2015-09-22 10:05:00,16.66,16.66,16.64,16.64,39811.0,16.66,16.66,16.64,16.64,39811.0
2015-09-22 10:10:00,16.64,16.66,16.61,16.64,93993.0,16.64,16.66,16.61,16.64,93993.0
2015-09-22 10:15:00,16.64,16.65,16.61,16.64,140875.0,16.64,16.65,16.61,16.64,140875.0
2015-09-22 10:20:00,16.63,16.64,16.59,16.62,102240.0,16.63,16.64,16.59,16.62,102240.0
2015-09-22 10:25:00,16.62,16.63,16.6,16.63,35988.0,16.62,16.63,16.6,16.63,35988.0
2015-09-22 10:30:00,16.62,16.63,16.59,16.61,68096.0,16.62,16.63,16.59,16.61,68096.0
2015-09-22 10:35:00,16.6,16.61,16.56,16.57,98958.0,16.6,16.61,16.56,16.57,98958.0
2015-09-22 10:40:00,16.56,16.56,16.53,16.55,48010.0,16.56,16.56,16.53,16.55,48010.0
2015-09-22 10:45:00,16.55,16.55,16.5,16.52,57149.0,16.55,16.55,16.5,16.52,57149.0
2015-09-22 10:50:00,16.52,16.54,16.51,16.54,38737.0,16.52,16.54,16.51,16.54,38737.0
2015-09-22 10:55:00,16.54,16.54,16.48,16.49,74279.0,16.54,16.54,16.48,16.49,74279.0
2015-09-22 11:00:00,16.49,16.53,16.48,16.53,38591.0,16.49,16.53,16.48,16.53,38591.0
2015-09-22 11:05:00,16.53,16.53,16.48,16.49,24767.0,16.53,16.53,16.48,16.49,24767.0
2015-09-22 11:10:00,16.49,16.52,16.47,16.5,42229.0,16.49,16.52,16.47,16.5,42229.0
2015-09-22 11:15:00,16.5,16.5,16.46,16.48,36928.0,16.5,16.5,16.46,16.48,36928.0
2015-09-22 11:20:00,16.48,16.49,16.45,16.47,44175.0,16.48,16.49,16.45,16.47,44175.0
2015-09-22 11:25:00,16.46,16.47,16.44,16.46,29747.0,16.46,16.47,16.44,16.46,29747.0
2015-09-22 11:30:00,16.46,16.49,16.45,16.46,30356.0,16.46,16.49,16.45,16.46,30356.0
2015-09-22 11:35:00,16.46,16.47,16.45,16.46,35204.0,16.46,16.47,16.45,16.46,35204.0
2015-09-22 11:40:00,16.46,16.47,16.44,16.47,79643.0,16.46,16.47,16.44,16.47,79643.0
2015-09-22 11:45:00,16.46,16.48,16.45,16.48,60959.0,16.46,16.48,16.45,16.48,60959.0
2015-09-22 11:50:00,16.48,16.5,16.47,16.5,27364.0,16.48,16.5,16.47,16.5,27364.0
2015-09-22 11:55:00,16.5,16.5,16.48,16.48,13183.0,16.5,16.5,16.48,16.48,13183.0
2015-09-22 12:00:00,16.48,16.49,16.45,16.46,32016.0,16.48,16.49,16.45,16.46,32016.0
2015-09-22 12:05:00,16.46,16.54,16.45,16.54,74404.0,16.46,16.54,16.45,16.54,74404.0
2015-09-22 12:10:00,16.54,16.55,16.52,16.53,32693.0,16.54,16.55,16.52,16.53,32693.0
2015-09-22 12:15:00,16.53,16.55,16.5,16.55,37787.0,16.53,16.55,16.5,16.55,37787.0
2015-09-22 12:20:00,16.55,16.55,16.52,16.53,21673.0,16.55,16.55,16.52,16.53,21673.0
2015-09-22 12:25:00,16.53,16.53,16.49,16.52,24505.0,16.53,16.53,16.49,16.52,24505.0
2015-09-22 12:30:00,16.52,16.52,16.5,16.51,31259.0,16.52,16.52,16.5,16.51,31259.0
2015-09-22 12:35:00,16.51,16.52,16.5,16.52,18524.0,16.51,16.52,16.5,16.52,18524.0
2015-09-22 12:40:00,16.52,16.53,16.51,16.53,28833.0,16.52,16.53,16.51,16.53,28833.0
2015-09-22 12:45:00,16.53,16.53,16.48,16.48,97611.0,16.53,16.53,16.48,16.48,97611.0
2015-09-22 12:50:00,16.48,16.48,16.42,16.44,41590.0,16.48,16.48,16.42,16.44,41590.0
2015-09-22 12:55:00,16.44,16.44,16.41,16.42,43853.0,16.44,16.44,16.41,16.42,43853.0
2015-09-22 13:00:00,16.42,16.48,16.42,16.46,36342.0,16.42,16.48,16.42,16.46,36342.0
2015-09-22 13:05:00,16.46,16.48,16.43,16.44,30265.0,16.46,16.48,16.43,16.44,30265.0
2015-09-22 13:10:00,16.43,16.47,16.43,16.45,27576.0,16.43,16.47,16.43,16.45,27576.0
2015-09-22 13:15:00,16.44,16.45,16.42,16.45,14978.0,16.44,16.45,16.42,16.45,14978.0
2015-09-22 13:20:00,16.45,16.45,16.41,16.43,28524.0,16.45,16.45,16.41,16.43,28524.0
2015-09-22 13:25:00,16.43,16.43,16.4,16.41,87018.0,16.43,16.43,16.4,16.41,87018.0
2015-09-22 13:30:00,16.41,16.45,16.4,16.43,27110.0,16.41,16.45,16.4,16.43,27110.0
2015-09-22 13:35:00,16.44,16.45,16.42,16.44,24417.0,16.44,16.45,16.42,16.44,24417.0
2015-09-22 13:40:00,16.44,16.48,16.43,16.48,18265.0,16.44,16.48,16.43,16.48,18265.0
2015-09-22 13:45:00,16.47,16.49,16.45,16.46,61365.0,16.47,16.49,16.45,16.46,61365.0
2015-09-22 13:50:00,16.45,16.45,16.42,16.42,46937.0,16.45,16.45,16.42,16.42,46937.0
2015-09-22 13:55:00,16.43,16.45,16.43,16.44,12385.0,16.43,16.45,16.43,16.44,12385.0
2015-09-22 14:00:00,16.44,16.46,16.41,16.45,44033.0,16.44,16.46,16.41,16.45,44033.0
2015-09-22 14:05:00,16.45,16.46,16.43,16.43,36635.0,16.45,16.46,16.43,16.43,36635.0
2015-09-22 14:10:00,16.43,16.44,16.4,16.44,38622.0,16.43,16.44,16.4,16.44,38622.0
2015-09-22 14:15:00,16.44,16.45,16.43,16.43,23448.0,16.44,16.45,16.43,16.43,23448.0
2015-09-22 14:20:00,16.44,16.45,16.42,16.43,43847.0,16.44,16.45,16.42,16.43,43847.0
2015-09-22 14:25:00,16.43,16.47,16.43,16.47,27138.0,16.43,16.47,16.43,16.47,27138.0
2015-09-22 14:30:00,16.47,16.5,16.46,16.48,63599.0,16.47,16.5,16.46,16.48,63599.0
2015-09-22 14:35:00,16.48,16.52,16.47,16.51,49887.0,16.48,16.52,16.47,16.51,49887.0
2015-09-22 14:40:00,16.51,16.51,16.47,16.47,38659.0,16.51,16.51,16.47,16.47,38659.0
2015-09-22 14:45:00,16.48,16.49,16.44,16.45,58271.0,16.48,16.49,16.44,16.45,58271.0
2015-09-22 14:50:00,16.46,16.47,16.45,16.46,31554.0,16.46,16.47,16.45,16.46,31554.0
2015-09-22 14:55:00,16.46,16.51,16.45,16.5,79271.0,16.46,16.51,16.45,16.5,79271.0
2015-09-22 15:00:00,16.5,16.5,16.49,16.49,18137.0,16.5,16.5,16.49,16.49,18137.0
2015-09-22 15:05:00,16.5,16.51,16.49,16.49,89789.0,16.5,16.51,16.49,16.49,89789.0
2015-09-22 15:10:00,16.49,16.5,16.45,16.49,72477.0,16.49,16.5,16.45,16.49,72477.0
2015-09-22 15:15:00,16.48,16.5,16.48,16.48,33136.0,16.48,16.5,16.48,16.48,33136.0
2015-09-22 15:20:00,16.48,16.5,16.47,16.49,47140.0,16.48,16.5,16.47,16.49,47140.0
2015-09-22 15:25:00,16.5,16.54,16.49,16.54,75891.0,16.5,16.54,16.49,16.54,75891.0
2015-09-22 15:30:00,16.54,16.56,16.53,16.56,74008.0,16.54,16.56,16.53,16.56,74008.0
2015-09-22 15:35:00,16.56,16.57,16.54,16.57,66248.0,16.56,16.57,16.54,16.57,66248.0
2015-09-22 15:40:00,16.57,16.58,16.56,16.57,97630.0,16.57,16.58,16.56,16.57,97630.0
2015-09-22 15:45:00,16.57,16.58,16.55,16.55,115905.0,16.57,16.58,16.55,16.55,115905.0
2015-09-22 15:50:00,16.55,16.56,16.53,16.56,76775.0,16.55,16.56,16.53,16.56,76775.0
2015-09-22 15:55:00,16.56,16.59,16.54,16.56,245573.0,16.56,16.59,16.54,16.56,245573.0
2015-09-23 09:30:00,16.58,16.64,16.52,16.58,66942.0,16.58,16.64,16.52,16.58,66942.0
2015-09-23 09:35:00,16.58,16.62,16.53,16.54,60287.0,16.58,16.62,16.53,16.54,60287.0
2015-09-23 09:40:00,16.54,16.58,16.53,16.56,26997.0,16.54,16.58,16.53,16.56,26997.0
2015-09-23 09:45:00,16.55,16.56,16.5,16.51,31804.0,16.55,16.56,16.5,16.51,31804.0
2015-09-23 09:50:00,16.52,16.56,16.51,16.54,26362.0,16.52,16.56,16.51,16.54,26362.0
2015-09-23 09:55:00,16.54,16.58,16.53,16.56,20299.0,16.54,16.58,16.53,16.56,20299.0
2015-09-23 10:00:00,16.57,16.6,16.56,16.6,17870.0,16.57,16.6,16.56,16.6,17870.0
2015-09-23 10:05:00,16.59,16.61,16.56,16.57,29310.0,16.59,16.61,16.56,16.57,29310.0
2015-09-23 10:10:00,16.57,16.59,16.55,16.57,22790.0,16.57,16.59,16.55,16.57,22790.0
2015-09-23 10:15:00,16.58,16.65,16.56,16.65,245273.0,16.58,16.65,16.56,16.65,245273.0
2015-09-23 10:20:00,16.64,16.68,16.64,16.68,188620.0,16.64,16.68,16.64,16.68,188620.0
2015-09-23 10:25:00,16.67,16.81,16.67,16.77,531719.0,16.67,16.81,16.67,16.77,531719.0
2015-09-23 10:30:00,16.77,16.8,16.7,16.71,208215.0,16.77,16.8,16.7,16.71,208215.0
2015-09-23 10:35:00,16.71,16.8,16.7,16.74,300188.0,16.71,16.8,16.7,16.74,300188.0
2015-09-23 10:40:00,16.74,16.75,16.72,16.73,79458.0,16.74,16.75,16.72,16.73,79458.0
2015-09-23 10:45:00,16.74,16.78,16.74,16.76,163845.0,16.74,16.78,16.74,16.76,163845.0
2015-09-23 10:50:00,16.77,16.86,16.77,16.85,214615.0,16.77,16.86,16.77,16.85,214615.0
2015-09-23 10:55:00,16.84,16.86,16.81,16.86,87696.0,16.84,16.86,16.81,16.86,87696.0
2015-09-23 11:00:00,16.86,16.89,16.84,16.88,59671.0,16.86,16.89,16.84,16.88,59671.0
2015-09-23 11:05:00,16.88,16.88,16.84,16.85,35248.0,16.88,16.88,16.84,16.85,35248.0
2015-09-23 11:10:00,16.85,16.85,16.8,16.8,40262.0,16.85,16.85,16.8,16.8,40262.0
2015-09-23 11:15:00,16.81,16.81,16.75,16.76,49398.0,16.81,16.81,16.75,16.76,49398.0
2015-09-23 11:20:00,16.76,16.76,16.7,16.71,36661.0,16.76,16.76,16.7,16.71,36661.0
2015-09-23 11:25:00,16.72,16.72,16.68,16.7,16585.0,16.72,16.72,16.68,16.7,16585.0
2015-09-23 11:30:00,16.7,16.7,16.68,16.7,20777.0,16.7,16.7,16.68,16.7,20777.0
2015-09-23 11:35:00,16.69,16.72,16.68,16.7,93269.0,16.69,16.72,16.68,16.7,93269.0
2015-09-23 11:40:00,16.69,16.7,16.63,16.63,83412.0,16.69,16.7,16.63,16.63,83412.0
2015-09-23 11:45:00,16.63,16.66,16.63,16.66,11062.0,16.63,16.66,16.63,16.66,11062.0
2015-09-23 11:50:00,16.65,16.66,16.61,16.62,28955.0,16.65,16.66,16.61,16.62,28955.0
2015-09-23 11:55:00,16.62,16.64,16.61,16.64,17823.0,16.62,16.64,16.61,16.64,17823.0
2015-09-23 12:00:00,16.64,16.65,16.61,16.63,32034.0,16.64,16.65,16.61,16.63,32034.0
2015-09-23 12:05:00,16.62,16.64,16.61,16.63,39280.0,16.62,16.64,16.61,16.63,39280.0
2015-09-23 12:10:00,16.62,16.65,16.6,16.64,24874.0,16.62,16.65,16.6,16.64,24874.0
2015-09-23 12:15:00,16.64,16.65,16.63,16.64,6700.0,16.64,16.65,16.63,16.64,6700.0
2015-09-23 12:20:00,16.64,16.65,16.62,16.63,30073.0,16.64,16.65,16.62,16.63,30073.0
2015-09-23 12:25:00,16.63,16.66,16.62,16.64,11435.0,16.63,16.66,16.62,16.64,11435.0
2015-09-23 12:30:00,16.64,16.66,16.63,16.66,12383.0,16.64,16.66,16.63,16.66,12383.0
2015-09-23 12:35:00,16.66,16.66,16.61,16.63,13339.0,16.66,16.66,16.61,16.63,13339.0
2015-09-23 12:40:00,16.63,16.64,16.62,16.63,26621.0,16.63,16.64,16.62,16.63,26621.0
2015-09-23 12:45:00,16.63,16.66,16.62,16.64,38261.0,16.63,16.66,16.62,16.64,38261.0
2015-09-23 12:50:00,16.64,16.69,16.64,16.67,35598.0,16.64,16.69,16.64,16.67,35598.0
2015-09-23 12:55:00,16.67,16.7,16.67,16.68,55594.0,16.67,16.7,16.67,16.68,55594.0
2015-09-23 13:00:00,16.69,16.7,16.66,16.68,76105.0,16.69,16.7,16.66,16.68,76105.0
2015-09-23 13:05:00,16.68,16.71,16.68,16.7,69762.0,16.68,16.71,16.68,16.7,69762.0
2015-09-23 13:10:00,16.69,16.71,16.69,16.71,67871.0,16.69,16.71,16.69,16.71,67871.0
2015-09-23 13:15:00,16.71,16.72,16.7,16.7,42472.0,16.71,16.72,16.7,16.7,42472.0
2015-09-23 13:20:00,16.7,16.71,16.7,16.7,17511.0,16.7,16.71,16.7,16.7,17511.0
2015-09-23 13:25:00,16.7,16.7,16.65,16.67,47764.0,16.7,16.7,16.65,16.67,47764.0
2015-09-23 13:30:00,16.67,16.68,16.66,16.66,73597.0,16.67,16.68,16.66,16.66,73597.0
2015-09-23 13:35:00,16.66,16.68,16.65,16.68,109376.0,16.66,16.68,16.65,16.68,109376.0
2015-09-23 13:40:00,16.68,16.75,16.68,16.73,70035.0,16.68,16.75,16.68,16.73,70035.0
2015-09-23 13:45:00,16.74,16.76,16.74,16.75,41701.0,16.74,16.76,16.74,16.75,41701.0
2015-09-23 13:50:00,16.75,16.75,16.69,16.7,33659.0,16.75,16.75,16.69,16.7,33659.0
2015-09-23 13:55:00,16.69,16.72,16.69,16.71,18905.0,16.69,16.72,16.69,16.71,18905.0
2015-09-23 14:00:00,16.71,16.74,16.7,16.73,32274.0,16.71,16.74,16.7,16.73,32274.0
2015-09-23 14:05:00,16.74,16.78,16.74,16.75,38355.0,16.74,16.78,16.74,16.75,38355.0
2015-09-23 14:10:00,16.75,16.77,16.74,16.74,19723.0,16.75,16.77,16.74,16.74,19723.0
2015-09-23 14:15:00,16.73,16.74,16.71,16.72,11876.0,16.73,16.74,16.71,16.72,11876.0
2015-09-23 14:20:00,16.71,16.72,16.67,16.69,33832.0,16.71,16.72,16.67,16.69,33832.0
2015-09-23 14:25:00,16.69,16.7,16.67,16.67,16860.0,16.69,16.7,16.67,16.67,16860.0
2015-09-23 14:30:00,16.67,16.7,16.66,16.69,26858.0,16.67,16.7,16.66,16.69,26858.0
2015-09-23 14:35:00,16.69,16.7,16.64,16.64,56889.0,16.69,16.7,16.64,16.64,56889.0
2015-09-23 14:40:00,16.64,16.65,16.62,16.64,35759.0,16.64,16.65,16.62,16.64,35759.0
2015-09-23 14:45:00,16.64,16.65,16.62,16.64,24056.0,16.64,16.65,16.62,16.64,24056.0
2015-09-23 14:50:00,16.65,16.66,16.64,16.65,80448.0,16.65,16.66,16.64,16.65,80448.0
2015-09-23 14:55:00,16.65,16.68,16.65,16.66,54854.0,16.65,16.68,16.65,16.66,54854.0
2015-09-23 15:00:00,16.66,16.7,16.65,16.68,34901.0,16.66,16.7,16.65,16.68,34901.0
2015-09-23 15:05:00,16.68,16.71,16.67,16.71,116361.0,16.68,16.71,16.67,16.71,116361.0
2015-09-23 15:10:00,16.69,16.7,16.67,16.7,130883.0,16.69,16.7,16.67,16.7,130883.0
2015-09-23 15:15:00,16.69,16.71,16.67,16.7,125302.0,16.69,16.71,16.67,16.7,125302.0
2015-09-23 15:20:00,16.7,16.71,16.67,16.68,110561.0,16.7,16.71,16.67,16.68,110561.0
2015-09-23 15:25:00,16.68,16.7,16.67,16.7,52000.0,16.68,16.7,16.67,16.7,52000.0
2015-09-23 15:30:00,16.7,16.72,16.68,16.71,186089.0,16.7,16.72,16.68,16.71,186089.0
2015-09-23 15:35:00,16.71,16.72,16.69,16.71,134940.0,16.71,16.72,16.69,16.71,134940.0
2015-09-23 15:40:00,16.71,16.73,16.71,16.72,64171.0,16.71,16.73,16.71,16.72,64171.0
2015-09-23 15:45:00,16.71,16.73,16.7,16.73,167264.0,16.71,16.73,16.7,16.73,167264.0
2015-09-23 15:50:00,16.73,16.74,16.72,16.73,156000.0,16.73,16.74,16.72,16.73,156000.0
2015-09-23 15:55:00,16.73,16.76,16.73,16.75,751692.0,16.73,16.76,16.73,16.75,751692.0
2015-09-24 09:30:00,16.63,16.69,16.63,16.65,45711.0,16.63,16.69,16.63,16.65,45711.0
2015-09-24 09:35:00,16.65,16.7,16.64,16.67,74277.0,16.65,16.7,16.64,16.67,74277.0
2015-09-24 09:40:00,16.67,16.68,16.64,16.66,238819.0,16.67,16.68,16.64,16.66,238819.0
2015-09-24 09:45:00,16.66,16.68,16.65,16.67,191293.0,16.66,16.68,16.65,16.67,191293.0
2015-09-24 09:50:00,16.67,16.69,16.65,16.66,121459.0,16.67,16.69,16.65,16.66,121459.0
2015-09-24 09:55:00,16.66,16.71,16.65,16.68,57766.0,16.66,16.71,16.65,16.68,57766.0
2015-09-24 10:00:00,16.67,16.71,16.64,16.69,166410.0,16.67,16.71,16.64,16.69,166410.0
2015-09-24 10:05:00,16.7,16.71,16.67,16.69,130719.0,16.7,16.71,16.67,16.69,130719.0
2015-09-24 10:10:00,16.69,16.72,16.67,16.69,56201.0,16.69,16.72,16.67,16.69,56201.0
2015-09-24 10:15:00,16.69,16.7,16.68,16.69,70749.0,16.69,16.7,16.68,16.69,70749.0
2015-09-24 10:20:00,16.7,16.7,16.66,16.68,134274.0,16.7,16.7,16.66,16.68,134274.0
2015-09-24 10:25:00,16.68,16.68,16.64,16.66,77558.0,16.68,16.68,16.64,16.66,77558.0
2015-09-24 10:30:00,16.65,16.69,16.65,16.67,72912.0,16.65,16.69,16.65,16.67,72912.0
2015-09-24 10:35:00,16.66,16.67,16.64,16.66,109176.0,16.66,16.67,16.64,16.66,109176.0
2015-09-24 10:40:00,16.65,16.68,16.65,16.65,135698.0,16.65,16.68,16.65,16.65,135698.0
2015-09-24 10:45:00,16.65,16.68,16.64,16.66,92100.0,16.65,16.68,16.64,16.66,92100.0
2015-09-24 10:50:00,16.66,16.67,16.64,16.65,39375.0,16.66,16.67,16.64,16.65,39375.0
2015-09-24 10:55:00,16.65,16.66,16.64,16.66,49081.0,16.65,16.66,16.64,16.66,49081.0
2015-09-24 11:00:00,16.65,16.66,16.64,16.65,89793.0,16.65,16.66,16.64,16.65,89793.0
2015-09-24 11:05:00,16.65,16.65,16.61,16.63,63636.0,16.65,16.65,16.61,16.63,63636.0
2015-09-24 11:10:00,16.62,16.66,16.62,16.65,104844.0,16.62,16.66,16.62,16.65,104844.0
2015-09-24 11:15:00,16.64,16.69,16.64,16.67,87675.0,16.64,16.69,16.64,16.67,87675.0
2015-09-24 11:20:00,16.68,16.68,16.65,16.67,32910.0,16.68,16.68,16.65,16.67,32910.0
2015-09-24 11:25:00,16.67,16.67,16.6,16.61,38073.0,16.67,16.67,16.6,16.61,38073.0
2015-09-24 11:30:00,16.61,16.67,16.61,16.64,45085.0,16.61,16.67,16.61,16.64,45085.0
2015-09-24 11:35:00,16.63,16.65,16.61,16.64,67711.0,16.63,16.65,16.61,16.64,67711.0
2015-09-24 11:40:00,16.64,16.66,16.63,16.66,69071.0,16.64,16.66,16.63,16.66,69071.0
2015-09-24 11:45:00,16.66,16.66,16.63,16.63,52529.0,16.66,16.66,16.63,16.63,52529.0
2015-09-24 11:50:00,16.64,16.64,16.61,16.62,42848.0,16.64,16.64,16.61,16.62,42848.0
2015-09-24 11:55:00,16.61,16.67,16.61,16.64,56664.0,16.61,16.67,16.61,16.64,56664.0
2015-09-24 12:00:00,16.64,16.67,16.62,16.66,95401.0,16.64,16.67,16.62,16.66,95401.0
2015-09-24 12:05:00,16.66,16.67,16.64,16.65,45714.0,16.66,16.67,16.64,16.65,45714.0
2015-09-24 12:10:00,16.65,16.66,16.64,16.65,32247.0,16.65,16.66,16.64,16.65,32247.0
2015-09-24 12:15:00,16.65,16.65,16.64,16.64,17261.0,16.65,16.65,16.64,16.64,17261.0
2015-09-24 12:20:00,16.64,16.68,16.63,16.66,62114.0,16.64,16.68,16.63,16.66,62114.0
2015-09-24 12:25:00,16.66,16.67,16.65,16.67,16618.0,16.66,16.67,16.65,16.67,16618.0
2015-09-24 12:30:00,16.67,16.74,16.66,16.72,55405.0,16.67,16.74,16.66,16.72,55405.0
2015-09-24 12:35:00,16.72,16.72,16.69,16.71,15372.0,16.72,16.72,16.69,16.71,15372.0
2015-09-24 12:40:00,16.71,16.72,16.7,16.7,55456.0,16.71,16.72,16.7,16.7,55456.0
2015-09-24 12:45:00,16.7,16.71,16.69,16.71,37501.0,16.7,16.71,16.69,16.71,37501.0
2015-09-24 12:50:00,16.71,16.73,16.7,16.71,85887.0,16.71,16.73,16.7,16.71,85887.0
2015-09-24 12:55:00,16.7,16.72,16.7,16.7,174447.0,16.7,16.72,16.7,16.7,174447.0
2015-09-24 13:00:00,16.7,16.72,16.69,16.71,63909.0,16.7,16.72,16.69,16.71,63909.0
2015-09-24 13:05:00,16.7,16.71,16.69,16.7,69364.0,16.7,16.71,16.69,16.7,69364.0
2015-09-24 13:10:00,16.71,16.72,16.7,16.71,46225.0,16.71,16.72,16.7,16.71,46225.0
2015-09-24 13:15:00,16.71,16.71,16.7,16.71,104491.0,16.71,16.71,16.7,16.71,104491.0
2015-09-24 13:20:00,16.71,16.72,16.69,16.7,210362.0,16.71,16.72,16.69,16.7,210362.0
2015-09-24 13:25:00,16.7,16.7,16.65,16.67,179812.0,16.7,16.7,16.65,16.67,179812.0
2015-09-24 13:30:00,16.67,16.72,16.67,16.71,77468.0,16.67,16.72,16.67,16.71,77468.0
2015-09-24 13:35:00,16.71,16.72,16.7,16.71,30761.0,16.71,16.72,16.7,16.71,30761.0
2015-09-24 13:40:00,16.71,16.74,16.7,16.74,100899.0,16.71,16.74,16.7,16.74,100899.0
2015-09-24 13:45:00,16.73,16.74,16.7,16.73,73293.0,16.73,16.74,16.7,16.73,73293.0
2015-09-24 13:50:00,16.74,16.76,16.73,16.73,83663.0,16.74,16.76,16.73,16.73,83663.0
2015-09-24 13:55:00,16.72,16.74,16.69,16.7,45754.0,16.72,16.74,16.69,16.7,45754.0
2015-09-24 14:00:00,16.7,16.7,16.68,16.68,28031.0,16.7,16.7,16.68,16.68,28031.0
2015-09-24 14:05:00,16.68,16.71,16.67,16.71,53764.0,16.68,16.71,16.67,16.71,53764.0
2015-09-24 14:10:00,16.71,16.72,16.7,16.7,38011.0,16.71,16.72,16.7,16.7,38011.0
2015-09-24 14:15:00,16.71,16.75,16.7,16.72,64669.0,16.71,16.75,16.7,16.72,64669.0
2015-09-24 14:20:00,16.73,16.79,16.72,16.76,78926.0,16.73,16.79,16.72,16.76,78926.0
2015-09-24 14:25:00,16.77,16.79,16.76,16.77,55799.0,16.77,16.79,16.76,16.77,55799.0
2015-09-24 14:30:00,16.78,16.78,16.73,16.76,53929.0,16.78,16.78,16.73,16.76,53929.0
2015-09-24 14:35:00,16.76,16.77,16.74,16.75,83863.0,16.76,16.77,16.74,16.75,83863.0
2015-09-24 14:40:00,16.75,16.77,16.73,16.77,277296.0,16.75,16.77,16.73,16.77,277296.0
2015-09-24 14:45:00,16.77,16.84,16.75,16.84,113120.0,16.77,16.84,16.75,16.84,113120.0
2015-09-24 14:50:00,16.83,16.84,16.79,16.81,120698.0,16.83,16.84,16.79,16.81,120698.0
2015-09-24 14:55:00,16.82,16.86,16.82,16.84,150564.0,16.82,16.86,16.82,16.84,150564.0
2015-09-24 15:00:00,16.84,16.84,16.81,16.82,130910.0,16.84,16.84,16.81,16.82,130910.0
2015-09-24 15:05:00,16.83,16.83,16.76,16.78,221364.0,16.83,16.83,16.76,16.78,221364.0
2015-09-24 15:10:00,16.77,16.81,16.76,16.8,150828.0,16.77,16.81,16.76,16.8,150828.0
2015-09-24 15:15:00,16.8,16.84,16.8,16.84,144077.0,16.8,16.84,16.8,16.84,144077.0
2015-09-24 15:20:00,16.84,16.87,16.83,16.84,87998.0,16.84,16.87,16.83,16.84,87998.0
2015-09-24 15:25:00,16.84,16.9,16.84,16.86,431537.0,16.84,16.9,16.84,16.86,431537.0
2015-09-24 15:30:00,16.85,16.87,16.8,16.82,201138.0,16.85,16.87,16.8,16.82,201138.0
2015-09-24 15:35:00,16.81,16.82,16.8,16.8,201799.0,16.81,16.82,16.8,16.8,201799.0
2015-09-24 15:40:00,16.8,16.85,16.8,16.81,286000.0,16.8,16.85,16.8,16.81,286000.0
2015-09-24 15:45:00,16.81,16.83,16.78,16.79,204030.0,16.81,16.83,16.78,16.79,204030.0
2015-09-24 15:50:00,16.8,16.8,16.75,16.76,205582.0,16.8,16.8,16.75,16.76,205582.0
2015-09-24 15:55:00,16.76,16.81,16.75,16.79,355793.0,16.76,16.81,16.75,16.79,355793.0
2015-09-25 09:30:00,16.95,17.03,16.85,16.87,197240.0,16.95,17.03,16.85,16.87,197240.0
2015-09-25 09:35:00,16.87,16.88,16.82,16.82,62289.0,16.87,16.88,16.82,16.82,62289.0
2015-09-25 09:40:00,16.83,16.86,16.81,16.83,40916.0,16.83,16.86,16.81,16.83,40916.0
2015-09-25 09:45:00,16.83,16.88,16.82,16.86,66041.0,16.83,16.88,16.82,16.86,66041.0
2015-09-25 09:50:00,16.86,16.89,16.83,16.84,66229.0,16.86,16.89,16.83,16.84,66229.0
2015-09-25 09:55:00,16.84,16.86,16.82,16.82,38425.0,16.84,16.86,16.82,16.82,38425.0
2015-09-25 10:00:00,16.82,16.86,16.81,16.82,37574.0,16.82,16.86,16.81,16.82,37574.0
2015-09-25 10:05:00,16.82,16.85,16.78,16.84,120818.0,16.82,16.85,16.78,16.84,120818.0
2015-09-25 10:10:00,16.83,16.86,16.81,16.86,107895.0,16.83,16.86,16.81,16.86,107895.0
2015-09-25 10:15:00,16.86,16.89,16.85,16.88,64212.0,16.86,16.89,16.85,16.88,64212.0
2015-09-25 10:20:00,16.88,16.92,16.88,16.89,105346.0,16.88,16.92,16.88,16.89,105346.0
2015-09-25 10:25:00,16.89,16.92,16.87,16.91,83263.0,16.89,16.92,16.87,16.91,83263.0
2015-09-25 10:30:00,16.9,16.92,16.85,16.88,106069.0,16.9,16.92,16.85,16.88,106069.0
2015-09-25 10:35:00,16.89,16.91,16.88,16.91,57001.0,16.89,16.91,16.88,16.91,57001.0
2015-09-25 10:40:00,16.91,16.92,16.86,16.91,118079.0,16.91,16.92,16.86,16.91,118079.0
2015-09-25 10:45:00,16.92,16.94,16.89,16.93,130956.0,16.92,16.94,16.89,16.93,130956.0
2015-09-25 10:50:00,16.92,16.97,16.92,16.97,159637.0,16.92,16.97,16.92,16.97,159637.0
2015-09-25 10:55:00,16.97,17.01,16.96,16.99,113568.0,16.97,17.01,16.96,16.99,113568.0
2015-09-25 11:00:00,16.98,17.01,16.98,16.98,155591.0,16.98,17.01,16.98,16.98,155591.0
2015-09-25 11:05:00,16.98,17.0,16.97,16.99,127123.0,16.98,17.0,16.97,16.99,127123.0
2015-09-25 11:10:00,16.99,17.0,16.98,16.99,45974.0,16.99,17.0,16.98,16.99,45974.0
2015-09-25 11:15:00,16.99,16.99,16.98,16.98,79925.0,16.99,16.99,16.98,16.98,79925.0
2015-09-25 11:20:00,16.98,16.98,16.92,16.94,71918.0,16.98,16.98,16.92,16.94,71918.0
2015-09-25 11:25:00,16.93,16.94,16.91,16.91,86125.0,16.93,16.94,16.91,16.91,86125.0
2015-09-25 11:30:00,16.91,16.92,16.89,16.89,33769.0,16.91,16.92,16.89,16.89,33769.0
2015-09-25 11:35:00,16.89,16.9,16.87,16.88,33952.0,16.89,16.9,16.87,16.88,33952.0
2015-09-25 11:40:00,16.88,16.9,16.88,16.89,77089.0,16.88,16.9,16.88,16.89,77089.0
2015-09-25 11:45:00,16.89,16.89,16.87,16.88,31494.0,16.89,16.89,16.87,16.88,31494.0
2015-09-25 11:50:00,16.88,16.88,16.85,16.85,25833.0,16.88,16.88,16.85,16.85,25833.0
2015-09-25 11:55:00,16.85,16.88,16.84,16.87,63582.0,16.85,16.88,16.84,16.87,63582.0
2015-09-25 12:00:00,16.87,16.89,16.85,16.87,36629.0,16.87,16.89,16.85,16.87,36629.0
2015-09-25 12:05:00,16.87,16.88,16.86,16.87,21781.0,16.87,16.88,16.86,16.87,21781.0
2015-09-25 12:10:00,16.87,16.88,16.86,16.88,41919.0,16.87,16.88,16.86,16.88,41919.0
2015-09-25 12:15:00,16.88,16.88,16.84,16.85,26247.0,16.88,16.88,16.84,16.85,26247.0
2015-09-25 12:20:00,16.85,16.85,16.82,16.85,60029.0,16.85,16.85,16.82,16.85,60029.0
2015-09-25 12:25:00,16.84,16.87,16.83,16.86,105448.0,16.84,16.87,16.83,16.86,105448.0
2015-09-25 12:30:00,16.86,16.87,16.85,16.87,34837.0,16.86,16.87,16.85,16.87,34837.0
2015-09-25 12:35:00,16.86,16.87,16.81,16.81,28985.0,16.86,16.87,16.81,16.81,28985.0
2015-09-25 12:40:00,16.81,16.84,16.8,16.84,33525.0,16.81,16.84,16.8,16.84,33525.0
2015-09-25 12:45:00,16.84,16.85,16.81,16.81,18836.0,16.84,16.85,16.81,16.81,18836.0
2015-09-25 12:50:00,16.82,16.85,16.81,16.85,24801.0,16.82,16.85,16.81,16.85,24801.0
2015-09-25 12:55:00,16.85,16.85,16.84,16.85,5627.0,16.85,16.85,16.84,16.85,5627.0
2015-09-25 13:00:00,16.85,16.87,16.84,16.86,43736.0,16.85,16.87,16.84,16.86,43736.0
2015-09-25 13:05:00,16.86,16.87,16.84,16.85,75621.0,16.86,16.87,16.84,16.85,75621.0
2015-09-25 13:10:00,16.85,16.86,16.85,16.86,5400.0,16.85,16.86,16.85,16.86,5400.0
2015-09-25 13:15:00,16.86,16.87,16.83,16.83,40465.0,16.86,16.87,16.83,16.83,40465.0
2015-09-25 13:20:00,16.83,16.84,16.79,16.8,50016.0,16.83,16.84,16.79,16.8,50016.0
2015-09-25 13:25:00,16.79,16.81,16.79,16.81,28230.0,16.79,16.81,16.79,16.81,28230.0
2015-09-25 13:30:00,16.81,16.81,16.77,16.78,69463.0,16.81,16.81,16.77,16.78,69463.0
2015-09-25 13:35:00,16.79,16.79,16.75,16.77,54698.0,16.79,16.79,16.75,16.77,54698.0
2015-09-25 13:40:00,16.76,16.77,16.76,16.76,16369.0,16.76,16.77,16.76,16.76,16369.0
2015-09-25 13:45:00,16.76,16.77,16.74,16.77,59041.0,16.76,16.77,16.74,16.77,59041.0
2015-09-25 13:50:00,16.78,16.78,16.74,16.76,37610.0,16.78,16.78,16.74,16.76,37610.0
2015-09-25 13:55:00,16.76,16.77,16.72,16.72,44243.0,16.76,16.77,16.72,16.72,44243.0
2015-09-25 14:00:00,16.72,16.73,16.7,16.7,68294.0,16.72,16.73,16.7,16.7,68294.0
2015-09-25 14:05:00,16.7,16.71,16.68,16.68,48368.0,16.7,16.71,16.68,16.68,48368.0
2015-09-25 14:10:00,16.68,16.68,16.63,16.64,62201.0,16.68,16.68,16.63,16.64,62201.0
2015-09-25 14:15:00,16.63,16.63,16.57,16.57,88188.0,16.63,16.63,16.57,16.57,88188.0
2015-09-25 14:20:00,16.57,16.58,16.49,16.5,199738.0,16.57,16.58,16.49,16.5,199738.0
2015-09-25 14:25:00,16.49,16.51,16.44,16.46,113155.0,16.49,16.51,16.44,16.46,113155.0
2015-09-25 14:30:00,16.47,16.49,16.44,16.48,81268.0,16.47,16.49,16.44,16.48,81268.0
2015-09-25 14:35:00,16.49,16.51,16.44,16.45,181707.0,16.49,16.51,16.44,16.45,181707.0
2015-09-25 14:40:00,16.44,16.45,16.34,16.34,136890.0,16.44,16.45,16.34,16.34,136890.0
2015-09-25 14:45:00,16.34,16.36,16.32,16.32,132840.0,16.34,16.36,16.32,16.32,132840.0
2015-09-25 14:50:00,16.31,16.34,16.29,16.33,136447.0,16.31,16.34,16.29,16.33,136447.0
2015-09-25 14:55:00,16.33,16.38,16.31,16.38,131628.0,16.33,16.38,16.31,16.38,131628.0
2015-09-25 15:00:00,16.38,16.39,16.31,16.32,114429.0,16.38,16.39,16.31,16.32,114429.0
2015-09-25 15:05:00,16.31,16.34,16.26,16.26,247454.0,16.31,16.34,16.26,16.26,247454.0
2015-09-25 15:10:00,16.26,16.31,16.25,16.26,232694.0,16.26,16.31,16.25,16.26,232694.0
2015-09-25 15:15:00,16.26,16.31,16.26,16.28,205821.0,16.26,16.31,16.26,16.28,205821.0
2015-09-25 15:20:00,16.29,16.33,16.26,16.32,226708.0,16.29,16.33,16.26,16.32,226708.0
2015-09-25 15:25:00,16.32,16.33,16.28,16.28,263760.0,16.32,16.33,16.28,16.28,263760.0
2015-09-25 15:30:00,16.28,16.36,16.27,16.34,357759.0,16.28,16.36,16.27,16.34,357759.0
2015-09-25 15:35:00,16.35,16.37,16.28,16.28,200075.0,16.35,16.37,16.28,16.28,200075.0
2015-09-25 15:40:00,16.28,16.32,16.26,16.31,179210.0,16.28,16.32,16.26,16.31,179210.0
2015-09-25 15:45:00,16.3,16.36,16.3,16.32,255512.0,16.3,16.36,16.3,16.32,255512.0
2015-09-25 15:50:00,16.32,16.33,16.28,16.31,307599.0,16.32,16.33,16.28,16.31,307599.0
2015-09-25 15:55:00,16.3,16.33,16.28,16.31,552346.0,16.3,16.33,16.28,16.31,552346.0
2015-09-28 09:30:00,16.37,16.45,16.19,16.2,312472.0,16.37,16.45,16.19,16.2,312472.0
2015-09-28 09:35:00,16.2,16.25,16.17,16.19,146352.0,16.2,16.25,16.17,16.19,146352.0
2015-09-28 09:40:00,16.19,16.24,16.16,16.23,91847.0,16.19,16.24,16.16,16.23,91847.0
2015-09-28 09:45:00,16.23,16.24,16.12,16.12,112930.0,16.23,16.24,16.12,16.12,112930.0
2015-09-28 09:50:00,16.12,16.15,16.05,16.05,127758.0,16.12,16.15,16.05,16.05,127758.0
2015-09-28 09:55:00,16.05,16.06,16.0,16.01,108786.0,16.05,16.06,16.0,16.01,108786.0
2015-09-28 10:00:00,16.0,16.05,15.97,15.98,129982.0,16.0,16.05,15.97,15.98,129982.0
2015-09-28 10:05:00,15.99,16.0,15.94,15.96,91468.0,15.99,16.0,15.94,15.96,91468.0
2015-09-28 10:10:00,15.96,15.98,15.91,15.96,117698.0,15.96,15.98,15.91,15.96,117698.0
2015-09-28 10:15:00,15.96,16.03,15.95,16.02,114523.0,15.96,16.03,15.95,16.02,114523.0
2015-09-28 10:20:00,16.03,16.14,16.0,16.12,211194.0,16.03,16.14,16.0,16.12,211194.0
2015-09-28 10:25:00,16.13,16.13,16.08,16.11,173817.0,16.13,16.13,16.08,16.11,173817.0
2015-09-28 10:30:00,16.11,16.11,16.03,16.03,149349.0,16.11,16.11,16.03,16.03,149349.0
2015-09-28 10:35:00,16.02,16.06,15.99,16.04,82893.0,16.02,16.06,15.99,16.04,82893.0
2015-09-28 10:40:00,16.04,16.11,16.03,16.11,100876.0,16.04,16.11,16.03,16.11,100876.0
2015-09-28 10:45:00,16.11,16.11,16.04,16.09,70691.0,16.11,16.11,16.04,16.09,70691.0
2015-09-28 10:50:00,16.09,16.1,16.06,16.1,58517.0,16.09,16.1,16.06,16.1,58517.0
2015-09-28 10:55:00,16.11,16.14,16.1,16.13,30112.0,16.11,16.14,16.1,16.13,30112.0
2015-09-28 11:00:00,16.13,16.16,16.11,16.16,48856.0,16.13,16.16,16.11,16.16,48856.0
2015-09-28 11:05:00,16.16,16.2,16.15,16.15,63977.0,16.16,16.2,16.15,16.15,63977.0
2015-09-28 11:10:00,16.16,16.16,16.08,16.1,83358.0,16.16,16.16,16.08,16.1,83358.0
2015-09-28 11:15:00,16.11,16.11,16.06,16.07,67546.0,16.11,16.11,16.06,16.07,67546.0
2015-09-28 11:20:00,16.07,16.1,16.06,16.08,117685.0,16.07,16.1,16.06,16.08,117685.0
2015-09-28 11:25:00,16.08,16.08,15.99,16.01,54850.0,16.08,16.08,15.99,16.01,54850.0
2015-09-28 11:30:00,16.02,16.04,15.99,16.0,112072.0,16.02,16.04,15.99,16.0,112072.0
2015-09-28 11:35:00,16.01,16.06,16.0,16.06,62551.0,16.01,16.06,16.0,16.06,62551.0
2015-09-28 11:40:00,16.05,16.06,16.03,16.04,48828.0,16.05,16.06,16.03,16.04,48828.0
2015-09-28 11:45:00,16.04,16.06,16.01,16.05,132560.0,16.04,16.06,16.01,16.05,132560.0
2015-09-28 11:50:00,16.05,16.05,16.02,16.05,106010.0,16.05,16.05,16.02,16.05,106010.0
2015-09-28 11:55:00,16.05,16.06,16.04,16.05,50239.0,16.05,16.06,16.04,16.05,50239.0
2015-09-28 12:00:00,16.05,16.05,16.03,16.04,110402.0,16.05,16.05,16.03,16.04,110402.0
2015-09-28 12:05:00,16.04,16.05,16.01,16.04,238996.0,16.04,16.05,16.01,16.04,238996.0
2015-09-28 12:10:00,16.04,16.06,16.03,16.06,127332.0,16.04,16.06,16.03,16.06,127332.0
2015-09-28 12:15:00,16.06,16.06,16.04,16.05,56015.0,16.06,16.06,16.04,16.05,56015.0
2015-09-28 12:20:00,16.05,16.06,16.02,16.04,56336.0,16.05,16.06,16.02,16.04,56336.0
2015-09-28 12:25:00,16.04,16.06,16.01,16.01,35300.0,16.04,16.06,16.01,16.01,35300.0
2015-09-28 12:30:00,16.0,16.01,15.93,15.96,139510.0,16.0,16.01,15.93,15.96,139510.0
2015-09-28 12:35:00,15.96,15.97,15.91,15.95,72326.0,15.96,15.97,15.91,15.95,72326.0
2015-09-28 12:40:00,15.95,15.98,15.91,15.92,78437.0,15.95,15.98,15.91,15.92,78437.0
2015-09-28 12:45:00,15.93,15.94,15.88,15.93,253504.0,15.93,15.94,15.88,15.93,253504.0
2015-09-28 12:50:00,15.93,15.96,15.92,15.95,164366.0,15.93,15.96,15.92,15.95,164366.0
2015-09-28 12:55:00,15.94,15.97,15.9,15.91,344758.0,15.94,15.97,15.9,15.91,344758.0
2015-09-28 13:00:00,15.91,15.94,15.89,15.94,248939.0,15.91,15.94,15.89,15.94,248939.0
2015-09-28 13:05:00,15.94,15.99,15.93,15.99,71712.0,15.94,15.99,15.93,15.99,71712.0
2015-09-28 13:10:00,15.99,15.99,15.94,15.95,71733.0,15.99,15.99,15.94,15.95,71733.0
2015-09-28 13:15:00,15.96,15.97,15.94,15.95,183107.0,15.96,15.97,15.94,15.95,183107.0
2015-09-28 13:20:00,15.95,15.98,15.94,15.96,151503.0,15.95,15.98,15.94,15.96,151503.0
2015-09-28 13:25:00,15.95,15.97,15.93,15.93,134438.0,15.95,15.97,15.93,15.93,134438.0
2015-09-28 13:30:00,15.93,15.97,15.91,15.93,71685.0,15.93,15.97,15.91,15.93,71685.0
2015-09-28 13:35:00,15.94,15.99,15.91,15.99,62170.0,15.94,15.99,15.91,15.99,62170.0
2015-09-28 13:40:00,15.99,16.02,15.96,16.0,77031.0,15.99,16.02,15.96,16.0,77031.0
2015-09-28 13:45:00,16.0,16.01,15.96,15.96,116385.0,16.0,16.01,15.96,15.96,116385.0
2015-09-28 13:50:00,15.97,15.98,15.94,15.96,252654.0,15.97,15.98,15.94,15.96,252654.0
2015-09-28 13:55:00,15.96,15.96,15.89,15.9,90351.0,15.96,15.96,15.89,15.9,90351.0
2015-09-28 14:00:00,15.9,15.91,15.87,15.88,141575.0,15.9,15.91,15.87,15.88,141575.0
2015-09-28 14:05:00,15.88,15.94,15.87,15.93,95743.0,15.88,15.94,15.87,15.93,95743.0
2015-09-28 14:10:00,15.92,15.93,15.87,15.88,124525.0,15.92,15.93,15.87,15.88,124525.0
2015-09-28 14:15:00,15.89,15.89,15.84,15.86,113901.0,15.89,15.89,15.84,15.86,113901.0
2015-09-28 14:20:00,15.87,15.9,15.84,15.9,102084.0,15.87,15.9,15.84,15.9,102084.0
2015-09-28 14:25:00,15.89,15.95,15.88,15.94,104459.0,15.89,15.95,15.88,15.94,104459.0
2015-09-28 14:30:00,15.95,15.96,15.92,15.96,161571.0,15.95,15.96,15.92,15.96,161571.0
2015-09-28 14:35:00,15.96,16.02,15.93,16.02,232870.0,15.96,16.02,15.93,16.02,232870.0
2015-09-28 14:40:00,16.02,16.05,15.99,16.05,102354.0,16.02,16.05,15.99,16.05,102354.0
2015-09-28 14:45:00,16.05,16.1,16.03,16.04,405682.0,16.05,16.1,16.03,16.04,405682.0
2015-09-28 14:50:00,16.04,16.04,15.97,15.99,241755.0,16.04,16.04,15.97,15.99,241755.0
2015-09-28 14:55:00,15.99,16.0,15.94,15.96,74691.0,15.99,16.0,15.94,15.96,74691.0
2015-09-28 15:00:00,15.96,15.98,15.91,15.97,177822.0,15.96,15.98,15.91,15.97,177822.0
2015-09-28 15:05:00,15.97,15.98,15.92,15.93,148880.0,15.97,15.98,15.92,15.93,148880.0
2015-09-28 15:10:00,15.93,15.94,15.89,15.89,297542.0,15.93,15.94,15.89,15.89,297542.0
2015-09-28 15:15:00,15.9,15.92,15.88,15.92,234274.0,15.9,15.92,15.88,15.92,234274.0
2015-09-28 15:20:00,15.92,15.94,15.84,15.84,154529.0,15.92,15.94,15.84,15.84,154529.0
2015-09-28 15:25:00,15.85,15.9,15.83,15.85,157873.0,15.85,15.9,15.83,15.85,157873.0
2015-09-28 15:30:00,15.85,15.93,15.85,15.93,188871.0,15.85,15.93,15.85,15.93,188871.0
2015-09-28 15:35:00,15.93,15.96,15.9,15.92,255569.0,15.93,15.96,15.9,15.92,255569.0
2015-09-28 15:40:00,15.91,15.97,15.91,15.94,188352.0,15.91,15.97,15.91,15.94,188352.0
2015-09-28 15:45:00,15.93,15.95,15.91,15.95,203401.0,15.93,15.95,15.91,15.95,203401.0
2015-09-28 15:50:00,15.95,15.97,15.92,15.92,317038.0,15.95,15.97,15.92,15.92,317038.0
2015-09-28 15:55:00,15.92,15.93,15.87,15.89,697898.0,15.92,15.93,15.87,15.89,697898.0
2015-09-29 09:30:00,15.88,15.96,15.83,15.89,113542.0,15.88,15.96,15.83,15.89,113542.0
2015-09-29 09:35:00,15.89,15.95,15.88,15.89,91676.0,15.89,15.95,15.88,15.89,91676.0
2015-09-29 09:40:00,15.88,15.88,15.76,15.76,148720.0,15.88,15.88,15.76,15.76,148720.0
2015-09-29 09:45:00,15.77,15.82,15.74,15.75,55455.0,15.77,15.82,15.74,15.75,55455.0
2015-09-29 09:50:00,15.74,15.85,15.73,15.85,93464.0,15.74,15.85,15.73,15.85,93464.0
2015-09-29 09:55:00,15.86,16.01,15.85,15.99,151961.0,15.86,16.01,15.85,15.99,151961.0
2015-09-29 10:00:00,16.0,16.04,15.91,15.94,92891.0,16.0,16.04,15.91,15.94,92891.0
2015-09-29 10:05:00,15.94,15.99,15.9,15.93,155078.0,15.94,15.99,15.9,15.93,155078.0
2015-09-29 10:10:00,15.93,16.02,15.93,16.02,361746.0,15.93,16.02,15.93,16.02,361746.0
2015-09-29 10:15:00,16.02,16.14,16.02,16.1,374057.0,16.02,16.14,16.02,16.1,374057.0
2015-09-29 10:20:00,16.09,16.11,16.06,16.07,92742.0,16.09,16.11,16.06,16.07,92742.0
2015-09-29 10:25:00,16.07,16.18,16.07,16.16,129408.0,16.07,16.18,16.07,16.16,129408.0
2015-09-29 10:30:00,16.16,16.19,16.13,16.16,94253.0,16.16,16.19,16.13,16.16,94253.0
2015-09-29 10:35:00,16.16,16.19,16.14,16.16,85962.0,16.16,16.19,16.14,16.16,85962.0
2015-09-29 10:40:00,16.15,16.15,16.04,16.05,61025.0,16.15,16.15,16.04,16.05,61025.0
2015-09-29 10:45:00,16.06,16.07,16.0,16.0,55103.0,16.06,16.07,16.0,16.0,55103.0
2015-09-29 10:50:00,16.0,16.04,15.99,16.04,41023.0,16.0,16.04,15.99,16.04,41023.0
2015-09-29 10:55:00,16.04,16.05,16.01,16.03,84211.0,16.04,16.05,16.01,16.03,84211.0
2015-09-29 11:00:00,16.03,16.06,16.0,16.05,102032.0,16.03,16.06,16.0,16.05,102032.0
2015-09-29 11:05:00,16.05,16.07,16.03,16.03,59722.0,16.05,16.07,16.03,16.03,59722.0
2015-09-29 11:10:00,16.03,16.06,15.98,15.99,99861.0,16.03,16.06,15.98,15.99,99861.0
2015-09-29 11:15:00,15.98,15.99,15.93,15.95,66314.0,15.98,15.99,15.93,15.95,66314.0
2015-09-29 11:20:00,15.94,15.98,15.92,15.97,73114.0,15.94,15.98,15.92,15.97,73114.0
2015-09-29 11:25:00,15.98,16.03,15.96,16.01,77141.0,15.98,16.03,15.96,16.01,77141.0
2015-09-29 11:30:00,16.01,16.02,15.97,15.98,64548.0,16.01,16.02,15.97,15.98,64548.0
2015-09-29 11:35:00,15.97,16.01,15.96,16.0,38573.0,15.97,16.01,15.96,16.0,38573.0
2015-09-29 11:40:00,16.01,16.05,16.0,16.0,106798.0,16.01,16.05,16.0,16.0,106798.0
2015-09-29 11:45:00,16.0,16.08,16.0,16.07,67614.0,16.0,16.08,16.0,16.07,67614.0
2015-09-29 11:50:00,16.07,16.16,16.07,16.15,218328.0,16.07,16.16,16.07,16.15,218328.0
2015-09-29 11:55:00,16.15,16.16,16.08,16.09,34883.0,16.15,16.16,16.08,16.09,34883.0
2015-09-29 12:00:00,16.09,16.11,16.06,16.07,41629.0,16.09,16.11,16.06,16.07,41629.0
2015-09-29 12:05:00,16.07,16.09,16.0,16.01,85717.0,16.07,16.09,16.0,16.01,85717.0
2015-09-29 12:10:00,16.02,16.02,15.96,15.99,102039.0,16.02,16.02,15.96,15.99,102039.0
2015-09-29 12:15:00,15.99,16.01,15.96,15.98,124635.0,15.99,16.01,15.96,15.98,124635.0
2015-09-29 12:20:00,15.97,16.01,15.96,16.0,38789.0,15.97,16.01,15.96,16.0,38789.0
2015-09-29 12:25:00,16.0,16.03,15.99,16.01,27385.0,16.0,16.03,15.99,16.01,27385.0
2015-09-29 12:30:00,16.01,16.03,16.0,16.02,20712.0,16.01,16.03,16.0,16.02,20712.0
2015-09-29 12:35:00,16.01,16.01,15.95,15.95,53480.0,16.01,16.01,15.95,15.95,53480.0
2015-09-29 12:40:00,15.95,15.98,15.92,15.97,132410.0,15.95,15.98,15.92,15.97,132410.0
2015-09-29 12:45:00,15.97,16.0,15.91,15.94,85344.0,15.97,16.0,15.91,15.94,85344.0
2015-09-29 12:50:00,15.93,15.94,15.89,15.92,147486.0,15.93,15.94,15.89,15.92,147486.0
2015-09-29 12:55:00,15.91,15.92,15.85,15.86,136545.0,15.91,15.92,15.85,15.86,136545.0
2015-09-29 13:00:00,15.86,15.92,15.85,15.89,65245.0,15.86,15.92,15.85,15.89,65245.0
2015-09-29 13:05:00,15.89,15.95,15.88,15.93,63457.0,15.89,15.95,15.88,15.93,63457.0
2015-09-29 13:10:00,15.93,15.99,15.91,15.98,147665.0,15.93,15.99,15.91,15.98,147665.0
2015-09-29 13:15:00,15.97,16.01,15.96,16.0,38216.0,15.97,16.01,15.96,16.0,38216.0
2015-09-29 13:20:00,16.0,16.04,15.99,16.01,63904.0,16.0,16.04,15.99,16.01,63904.0
2015-09-29 13:25:00,16.01,16.03,15.99,15.99,36040.0,16.01,16.03,15.99,15.99,36040.0
2015-09-29 13:30:00,15.99,15.99,15.94,15.96,210365.0,15.99,15.99,15.94,15.96,210365.0
2015-09-29 13:35:00,15.95,15.97,15.93,15.94,19996.0,15.95,15.97,15.93,15.94,19996.0
2015-09-29 13:40:00,15.94,15.99,15.93,15.99,41456.0,15.94,15.99,15.93,15.99,41456.0
2015-09-29 13:45:00,15.99,16.0,15.96,15.96,52784.0,15.99,16.0,15.96,15.96,52784.0
2015-09-29 13:50:00,15.96,15.98,15.95,15.97,58430.0,15.96,15.98,15.95,15.97,58430.0
2015-09-29 13:55:00,15.97,16.0,15.96,16.0,45895.0,15.97,16.0,15.96,16.0,45895.0
2015-09-29 14:00:00,16.0,16.01,15.95,15.96,46926.0,16.0,16.01,15.95,15.96,46926.0
2015-09-29 14:05:00,15.96,15.97,15.93,15.95,35658.0,15.96,15.97,15.93,15.95,35658.0
2015-09-29 14:10:00,15.95,15.96,15.92,15.94,29014.0,15.95,15.96,15.92,15.94,29014.0
2015-09-29 14:15:00,15.93,15.93,15.91,15.92,30643.0,15.93,15.93,15.91,15.92,30643.0
2015-09-29 14:20:00,15.93,15.93,15.9,15.92,41709.0,15.93,15.93,15.9,15.92,41709.0
2015-09-29 14:25:00,15.92,16.0,15.91,15.98,69001.0,15.92,16.0,15.91,15.98,69001.0
2015-09-29 14:30:00,15.97,16.01,15.95,15.95,107781.0,15.97,16.01,15.95,15.95,107781.0
2015-09-29 14:35:00,15.95,15.96,15.93,15.96,48615.0,15.95,15.96,15.93,15.96,48615.0
2015-09-29 14:40:00,15.96,15.98,15.93,15.94,53228.0,15.96,15.98,15.93,15.94,53228.0
2015-09-29 14:45:00,15.94,15.95,15.89,15.9,216642.0,15.94,15.95,15.89,15.9,216642.0
2015-09-29 14:50:00,15.9,15.92,15.87,15.89,63187.0,15.9,15.92,15.87,15.89,63187.0
2015-09-29 14:55:00,15.89,15.91,15.86,15.9,128642.0,15.89,15.91,15.86,15.9,128642.0
2015-09-29 15:00:00,15.9,15.92,15.87,15.9,138039.0,15.9,15.92,15.87,15.9,138039.0
2015-09-29 15:05:00,15.9,15.93,15.88,15.9,88557.0,15.9,15.93,15.88,15.9,88557.0
2015-09-29 15:10:00,15.9,15.92,15.88,15.89,71693.0,15.9,15.92,15.88,15.89,71693.0
2015-09-29 15:15:00,15.88,15.9,15.84,15.85,57477.0,15.88,15.9,15.84,15.85,57477.0
2015-09-29 15:20:00,15.85,15.85,15.79,15.82,107692.0,15.85,15.85,15.79,15.82,107692.0
2015-09-29 15:25:00,15.81,15.86,15.8,15.85,173702.0,15.81,15.86,15.8,15.85,173702.0
2015-09-29 15:30:00,15.84,15.91,15.84,15.89,170464.0,15.84,15.91,15.84,15.89,170464.0
2015-09-29 15:35:00,15.88,15.95,15.88,15.93,282994.0,15.88,15.95,15.88,15.93,282994.0
2015-09-29 15:40:00,15.93,15.95,15.89,15.94,272602.0,15.93,15.95,15.89,15.94,272602.0
2015-09-29 15:45:00,15.93,15.98,15.89,15.98,302068.0,15.93,15.98,15.89,15.98,302068.0
2015-09-29 15:50:00,15.98,16.02,15.96,16.02,294025.0,15.98,16.02,15.96,16.02,294025.0
2015-09-29 15:55:00,16.02,16.06,15.99,16.0,653728.0,16.02,16.06,15.99,16.0,653728.0
2015-09-30 09:30:00,16.19,16.25,16.13,16.18,156078.0,16.19,16.25,16.13,16.18,156078.0
2015-09-30 09:35:00,16.18,16.31,16.17,16.27,95689.0,16.18,16.31,16.17,16.27,95689.0
2015-09-30 09:40:00,16.27,16.32,16.24,16.24,67984.0,16.27,16.32,16.24,16.24,67984.0
2015-09-30 09:45:00,16.23,16.24,16.16,16.23,63415.0,16.23,16.24,16.16,16.23,63415.0
2015-09-30 09:50:00,16.23,16.25,16.19,16.21,48246.0,16.23,16.25,16.19,16.21,48246.0
2015-09-30 09:55:00,16.21,16.21,16.11,16.13,109845.0,16.21,16.21,16.11,16.13,109845.0
2015-09-30 10:00:00,16.13,16.22,16.13,16.22,247917.0,16.13,16.22,16.13,16.22,247917.0
2015-09-30 10:05:00,16.22,16.26,16.17,16.25,166138.0,16.22,16.26,16.17,16.25,166138.0
2015-09-30 10:10:00,16.25,16.29,16.23,16.24,70970.0,16.25,16.29,16.23,16.24,70970.0
2015-09-30 10:15:00,16.24,16.25,16.19,16.23,48778.0,16.24,16.25,16.19,16.23,48778.0
2015-09-30 10:20:00,16.23,16.25,16.19,16.23,71265.0,16.23,16.25,16.19,16.23,71265.0
2015-09-30 10:25:00,16.23,16.23,16.18,16.21,244651.0,16.23,16.23,16.18,16.21,244651.0
2015-09-30 10:30:00,16.21,16.23,16.18,16.2,99045.0,16.21,16.23,16.18,16.2,99045.0
2015-09-30 10:35:00,16.2,16.27,16.2,16.27,420194.0,16.2,16.27,16.2,16.27,420194.0
2015-09-30 10:40:00,16.27,16.28,16.25,16.25,191201.0,16.27,16.28,16.25,16.25,191201.0
2015-09-30 10:45:00,16.26,16.27,16.24,16.26,56660.0,16.26,16.27,16.24,16.26,56660.0
2015-09-30 10:50:00,16.26,16.28,16.25,16.28,107206.0,16.26,16.28,16.25,16.28,107206.0
2015-09-30 10:55:00,16.28,16.29,16.25,16.25,94175.0,16.28,16.29,16.25,16.25,94175.0
2015-09-30 11:00:00,16.25,16.26,16.22,16.25,215179.0,16.25,16.26,16.22,16.25,215179.0
2015-09-30 11:05:00,16.25,16.32,16.25,16.29,539164.0,16.25,16.32,16.25,16.29,539164.0
2015-09-30 11:10:00,16.29,16.31,16.27,16.28,61220.0,16.29,16.31,16.27,16.28,61220.0
2015-09-30 11:15:00,16.28,16.28,16.24,16.26,92334.0,16.28,16.28,16.24,16.26,92334.0
2015-09-30 11:20:00,16.27,16.28,16.22,16.23,75017.0,16.27,16.28,16.22,16.23,75017.0
2015-09-30 11:25:00,16.23,16.28,16.22,16.27,116888.0,16.23,16.28,16.22,16.27,116888.0
2015-09-30 11:30:00,16.28,16.28,16.24,16.28,106187.0,16.28,16.28,16.24,16.28,106187.0
2015-09-30 11:35:00,16.28,16.28,16.24,16.25,129733.0,16.28,16.28,16.24,16.25,129733.0
2015-09-30 11:40:00,16.25,16.27,16.22,16.23,477656.0,16.25,16.27,16.22,16.23,477656.0
2015-09-30 11:45:00,16.24,16.28,16.21,16.27,662515.0,16.24,16.28,16.21,16.27,662515.0
2015-09-30 11:50:00,16.26,16.27,16.25,16.25,113660.0,16.26,16.27,16.25,16.25,113660.0
2015-09-30 11:55:00,16.25,16.26,16.22,16.26,452491.0,16.25,16.26,16.22,16.26,452491.0
2015-09-30 12:00:00,16.25,16.29,16.24,16.25,113500.0,16.25,16.29,16.24,16.25,113500.0
2015-09-30 12:05:00,16.25,16.26,16.19,16.2,64991.0,16.25,16.26,16.19,16.2,64991.0
2015-09-30 12:10:00,16.21,16.21,16.16,16.18,47601.0,16.21,16.21,16.16,16.18,47601.0
2015-09-30 12:15:00,16.18,16.2,16.17,16.18,104232.0,16.18,16.2,16.17,16.18,104232.0
2015-09-30 12:20:00,16.19,16.2,16.17,16.2,87826.0,16.19,16.2,16.17,16.2,87826.0
2015-09-30 12:25:00,16.2,16.22,16.2,16.2,91101.0,16.2,16.22,16.2,16.2,91101.0
2015-09-30 12:30:00,16.2,16.24,16.19,16.23,71957.0,16.2,16.24,16.19,16.23,71957.0
2015-09-30 12:35:00,16.22,16.23,16.2,16.2,55834.0,16.22,16.23,16.2,16.2,55834.0
2015-09-30 12:40:00,16.2,16.22,16.19,16.21,123582.0,16.2,16.22,16.19,16.21,123582.0
2015-09-30 12:45:00,16.21,16.22,16.18,16.2,193675.0,16.21,16.22,16.18,16.2,193675.0
2015-09-30 12:50:00,16.2,16.21,16.2,16.2,43384.0,16.2,16.21,16.2,16.2,43384.0
2015-09-30 12:55:00,16.2,16.23,16.2,16.23,69972.0,16.2,16.23,16.2,16.23,69972.0
2015-09-30 13:00:00,16.23,16.24,16.21,16.21,67430.0,16.23,16.24,16.21,16.21,67430.0
2015-09-30 13:05:00,16.21,16.22,16.2,16.2,62337.0,16.21,16.22,16.2,16.2,62337.0
2015-09-30 13:10:00,16.21,16.21,16.2,16.2,72933.0,16.21,16.21,16.2,16.2,72933.0
2015-09-30 13:15:00,16.2,16.28,16.2,16.28,115261.0,16.2,16.28,16.2,16.28,115261.0
2015-09-30 13:20:00,16.28,16.29,16.26,16.27,68218.0,16.28,16.29,16.26,16.27,68218.0
2015-09-30 13:25:00,16.28,16.29,16.26,16.28,78243.0,16.28,16.29,16.26,16.28,78243.0
2015-09-30 13:30:00,16.28,16.29,16.24,16.25,60506.0,16.28,16.29,16.24,16.25,60506.0
2015-09-30 13:35:00,16.24,16.26,16.24,16.24,65189.0,16.24,16.26,16.24,16.24,65189.0
2015-09-30 13:40:00,16.25,16.33,16.24,16.33,128943.0,16.25,16.33,16.24,16.33,128943.0
2015-09-30 13:45:00,16.32,16.33,16.31,16.31,33942.0,16.32,16.33,16.31,16.31,33942.0
2015-09-30 13:50:00,16.31,16.35,16.3,16.35,67040.0,16.31,16.35,16.3,16.35,67040.0
2015-09-30 13:55:00,16.35,16.36,16.34,16.35,34457.0,16.35,16.36,16.34,16.35,34457.0
2015-09-30 14:00:00,16.36,16.36,16.3,16.32,85140.0,16.36,16.36,16.3,16.32,85140.0
2015-09-30 14:05:00,16.32,16.36,16.32,16.34,64893.0,16.32,16.36,16.32,16.34,64893.0
2015-09-30 14:10:00,16.35,16.35,16.3,16.3,45879.0,16.35,16.35,16.3,16.3,45879.0
2015-09-30 14:15:00,16.3,16.32,16.29,16.32,82318.0,16.3,16.32,16.29,16.32,82318.0
2015-09-30 14:20:00,16.31,16.34,16.31,16.34,38006.0,16.31,16.34,16.31,16.34,38006.0
2015-09-30 14:25:00,16.34,16.35,16.33,16.34,29519.0,16.34,16.35,16.33,16.34,29519.0
2015-09-30 14:30:00,16.35,16.36,16.29,16.3,162018.0,16.35,16.36,16.29,16.3,162018.0
2015-09-30 14:35:00,16.3,16.3,16.29,16.29,21111.0,16.3,16.3,16.29,16.29,21111.0
2015-09-30 14:40:00,16.29,16.35,16.29,16.34,109787.0,16.29,16.35,16.29,16.34,109787.0
2015-09-30 14:45:00,16.35,16.35,16.33,16.33,79258.0,16.35,16.35,16.33,16.33,79258.0
2015-09-30 14:50:00,16.34,16.34,16.29,16.32,78449.0,16.34,16.34,16.29,16.32,78449.0
2015-09-30 14:55:00,16.32,16.34,16.31,16.34,50595.0,16.32,16.34,16.31,16.34,50595.0
2015-09-30 15:00:00,16.34,16.35,16.31,16.32,196822.0,16.34,16.35,16.31,16.32,196822.0
2015-09-30 15:05:00,16.33,16.33,16.29,16.3,82114.0,16.33,16.33,16.29,16.3,82114.0
2015-09-30 15:10:00,16.3,16.34,16.3,16.32,77597.0,16.3,16.34,16.3,16.32,77597.0
2015-09-30 15:15:00,16.32,16.33,16.3,16.33,119306.0,16.32,16.33,16.3,16.33,119306.0
2015-09-30 15:20:00,16.33,16.35,16.32,16.32,94785.0,16.33,16.35,16.32,16.32,94785.0
2015-09-30 15:25:00,16.32,16.34,16.31,16.32,655420.0,16.32,16.34,16.31,16.32,655420.0
2015-09-30 15:30:00,16.33,16.42,16.32,16.41,145403.0,16.33,16.42,16.32,16.41,145403.0
2015-09-30 15:35:00,16.41,16.42,16.39,16.39,178589.0,16.41,16.42,16.39,16.39,178589.0
2015-09-30 15:40:00,16.39,16.44,16.39,16.44,191608.0,16.39,16.44,16.39,16.44,191608.0
2015-09-30 15:45:00,16.44,16.46,16.4,16.41,520817.0,16.44,16.46,16.4,16.41,520817.0
2015-09-30 15:50:00,16.42,16.44,16.39,16.4,441138.0,16.42,16.44,16.39,16.4,441138.0
2015-09-30 15:55:00,16.4,16.41,16.38,16.4,722680.0,16.4,16.41,16.38,16.4,722680.0
2015-10-01 09:30:00,16.5,16.6,16.4,16.49,367905.0,16.5,16.6,16.4,16.49,367905.0
2015-10-01 09:35:00,16.49,16.5,16.37,16.4,131132.0,16.49,16.5,16.37,16.4,131132.0
2015-10-01 09:40:00,16.41,16.41,16.34,16.36,116872.0,16.41,16.41,16.34,16.36,116872.0
2015-10-01 09:45:00,16.36,16.42,16.33,16.4,112036.0,16.36,16.42,16.33,16.4,112036.0
2015-10-01 09:50:00,16.42,16.5,16.42,16.44,161894.0,16.42,16.5,16.42,16.44,161894.0
2015-10-01 09:55:00,16.45,16.45,16.37,16.41,96078.0,16.45,16.45,16.37,16.41,96078.0
2015-10-01 10:00:00,16.41,16.43,16.38,16.4,154712.0,16.41,16.43,16.38,16.4,154712.0
2015-10-01 10:05:00,16.4,16.56,16.39,16.55,326576.0,16.4,16.56,16.39,16.55,326576.0
2015-10-01 10:10:00,16.55,16.56,16.53,16.54,166822.0,16.55,16.56,16.53,16.54,166822.0
2015-10-01 10:15:00,16.54,16.62,16.54,16.55,189342.0,16.54,16.62,16.54,16.55,189342.0
2015-10-01 10:20:00,16.54,16.6,16.53,16.55,286692.0,16.54,16.6,16.53,16.55,286692.0
2015-10-01 10:25:00,16.55,16.61,16.53,16.6,100747.0,16.55,16.61,16.53,16.6,100747.0
2015-10-01 10:30:00,16.6,16.62,16.54,16.54,140238.0,16.6,16.62,16.54,16.54,140238.0
2015-10-01 10:35:00,16.54,16.63,16.54,16.62,155340.0,16.54,16.63,16.54,16.62,155340.0
2015-10-01 10:40:00,16.62,16.66,16.59,16.61,118897.0,16.62,16.66,16.59,16.61,118897.0
2015-10-01 10:45:00,16.61,16.71,16.61,16.68,218927.0,16.61,16.71,16.61,16.68,218927.0
2015-10-01 10:50:00,16.68,16.68,16.57,16.57,73708.0,16.68,16.68,16.57,16.57,73708.0
2015-10-01 10:55:00,16.58,16.6,16.55,16.55,62600.0,16.58,16.6,16.55,16.55,62600.0
2015-10-01 11:00:00,16.55,16.59,16.54,16.57,136731.0,16.55,16.59,16.54,16.57,136731.0
2015-10-01 11:05:00,16.57,16.62,16.55,16.57,80152.0,16.57,16.62,16.55,16.57,80152.0
2015-10-01 11:10:00,16.57,16.62,16.56,16.56,112722.0,16.57,16.62,16.56,16.56,112722.0
2015-10-01 11:15:00,16.57,16.59,16.51,16.53,116129.0,16.57,16.59,16.51,16.53,116129.0
2015-10-01 11:20:00,16.52,16.56,16.5,16.53,94847.0,16.52,16.56,16.5,16.53,94847.0
2015-10-01 11:25:00,16.52,16.55,16.5,16.51,67851.0,16.52,16.55,16.5,16.51,67851.0
2015-10-01 11:30:00,16.51,16.55,16.5,16.5,49848.0,16.51,16.55,16.5,16.5,49848.0
2015-10-01 11:35:00,16.5,16.54,16.49,16.53,62849.0,16.5,16.54,16.49,16.53,62849.0
2015-10-01 11:40:00,16.53,16.56,16.5,16.56,147811.0,16.53,16.56,16.5,16.56,147811.0
2015-10-01 11:45:00,16.55,16.56,16.52,16.55,109214.0,16.55,16.56,16.52,16.55,109214.0
2015-10-01 11:50:00,16.55,16.57,16.49,16.49,132711.0,16.55,16.57,16.49,16.49,132711.0
2015-10-01 11:55:00,16.48,16.5,16.45,16.48,93194.0,16.48,16.5,16.45,16.48,93194.0
2015-10-01 12:00:00,16.48,16.48,16.45,16.45,60711.0,16.48,16.48,16.45,16.45,60711.0
2015-10-01 12:05:00,16.46,16.46,16.42,16.44,63780.0,16.46,16.46,16.42,16.44,63780.0
2015-10-01 12:10:00,16.44,16.47,16.43,16.46,83114.0,16.44,16.47,16.43,16.46,83114.0
2015-10-01 12:15:00,16.46,16.48,16.44,16.46,104518.0,16.46,16.48,16.44,16.46,104518.0
2015-10-01 12:20:00,16.46,16.47,16.42,16.42,60378.0,16.46,16.47,16.42,16.42,60378.0
2015-10-01 12:25:00,16.41,16.47,16.41,16.46,30728.0,16.41,16.47,16.41,16.46,30728.0
2015-10-01 12:30:00,16.46,16.49,16.46,16.48,30718.0,16.46,16.49,16.46,16.48,30718.0
2015-10-01 12:35:00,16.49,16.52,16.47,16.51,59783.0,16.49,16.52,16.47,16.51,59783.0
2015-10-01 12:40:00,16.51,16.51,16.48,16.5,51821.0,16.51,16.51,16.48,16.5,51821.0
2015-10-01 12:45:00,16.5,16.5,16.48,16.49,40246.0,16.5,16.5,16.48,16.49,40246.0
2015-10-01 12:50:00,16.48,16.5,16.48,16.49,33095.0,16.48,16.5,16.48,16.49,33095.0
2015-10-01 12:55:00,16.49,16.52,16.49,16.52,53825.0,16.49,16.52,16.49,16.52,53825.0
2015-10-01 13:00:00,16.51,16.52,16.44,16.46,79309.0,16.51,16.52,16.44,16.46,79309.0
2015-10-01 13:05:00,16.46,16.49,16.46,16.48,37292.0,16.46,16.49,16.46,16.48,37292.0
2015-10-01 13:10:00,16.48,16.48,16.45,16.46,45809.0,16.48,16.48,16.45,16.46,45809.0
2015-10-01 13:15:00,16.47,16.51,16.46,16.5,48552.0,16.47,16.51,16.46,16.5,48552.0
2015-10-01 13:20:00,16.49,16.49,16.43,16.45,70767.0,16.49,16.49,16.43,16.45,70767.0
2015-10-01 13:25:00,16.45,16.48,16.44,16.46,79693.0,16.45,16.48,16.44,16.46,79693.0
2015-10-01 13:30:00,16.46,16.48,16.45,16.45,70287.0,16.46,16.48,16.45,16.45,70287.0
2015-10-01 13:35:00,16.46,16.5,16.45,16.47,48468.0,16.46,16.5,16.45,16.47,48468.0
2015-10-01 13:40:00,16.46,16.47,16.44,16.46,48413.0,16.46,16.47,16.44,16.46,48413.0
2015-10-01 13:45:00,16.46,16.49,16.45,16.49,41409.0,16.46,16.49,16.45,16.49,41409.0
2015-10-01 13:50:00,16.48,16.49,16.44,16.47,104648.0,16.48,16.49,16.44,16.47,104648.0
2015-10-01 13:55:00,16.46,16.53,16.46,16.53,67128.0,16.46,16.53,16.46,16.53,67128.0
2015-10-01 14:00:00,16.53,16.55,16.5,16.53,147423.0,16.53,16.55,16.5,16.53,147423.0
2015-10-01 14:05:00,16.52,16.6,16.52,16.58,91996.0,16.52,16.6,16.52,16.58,91996.0
2015-10-01 14:10:00,16.58,16.61,16.56,16.59,74946.0,16.58,16.61,16.56,16.59,74946.0
2015-10-01 14:15:00,16.59,16.62,16.58,16.6,57365.0,16.59,16.62,16.58,16.6,57365.0
2015-10-01 14:20:00,16.59,16.6,16.56,16.56,86016.0,16.59,16.6,16.56,16.56,86016.0
2015-10-01 14:25:00,16.55,16.57,16.54,16.57,63454.0,16.55,16.57,16.54,16.57,63454.0
2015-10-01 14:30:00,16.57,16.6,16.56,16.57,117582.0,16.57,16.6,16.56,16.57,117582.0
2015-10-01 14:35:00,16.57,16.59,16.56,16.59,50578.0,16.57,16.59,16.56,16.59,50578.0
2015-10-01 14:40:00,16.58,16.63,16.57,16.57,205800.0,16.58,16.63,16.57,16.57,205800.0
2015-10-01 14:45:00,16.58,16.6,16.54,16.55,148950.0,16.58,16.6,16.54,16.55,148950.0
2015-10-01 14:50:00,16.54,16.59,16.53,16.59,50694.0,16.54,16.59,16.53,16.59,50694.0
2015-10-01 14:55:00,16.59,16.62,16.59,16.59,90121.0,16.59,16.62,16.59,16.59,90121.0
2015-10-01 15:00:00,16.6,16.63,16.59,16.61,99899.0,16.6,16.63,16.59,16.61,99899.0
2015-10-01 15:05:00,16.6,16.6,16.54,16.55,93858.0,16.6,16.6,16.54,16.55,93858.0
2015-10-01 15:10:00,16.56,16.61,16.55,16.61,64489.0,16.56,16.61,16.55,16.61,64489.0
2015-10-01 15:15:00,16.61,16.61,16.58,16.61,129797.0,16.61,16.61,16.58,16.61,129797.0
2015-10-01 15:20:00,16.6,16.61,16.58,16.59,87777.0,16.6,16.61,16.58,16.59,87777.0
2015-10-01 15:25:00,16.59,16.61,16.59,16.61,194135.0,16.59,16.61,16.59,16.61,194135.0
2015-10-01 15:30:00,16.61,16.64,16.6,16.62,124600.0,16.61,16.64,16.6,16.62,124600.0
2015-10-01 15:35:00,16.62,16.62,16.55,16.57,105737.0,16.62,16.62,16.55,16.57,105737.0
2015-10-01 15:40:00,16.57,16.63,16.56,16.62,146733.0,16.57,16.63,16.56,16.62,146733.0
2015-10-01 15:45:00,16.62,16.64,16.6,16.62,262875.0,16.62,16.64,16.6,16.62,262875.0
2015-10-01 15:50:00,16.63,16.66,16.62,16.66,193768.0,16.63,16.66,16.62,16.66,193768.0
2015-10-01 15:55:00,16.66,16.71,16.65,16.69,794535.0,16.66,16.71,16.65,16.69,794535.0
2015-10-02 09:30:00,16.43,16.45,16.27,16.28,208083.0,16.43,16.45,16.27,16.28,208083.0
2015-10-02 09:35:00,16.29,16.32,16.27,16.31,231349.0,16.29,16.32,16.27,16.31,231349.0
2015-10-02 09:40:00,16.31,16.44,16.29,16.37,259845.0,16.31,16.44,16.29,16.37,259845.0
2015-10-02 09:45:00,16.37,16.38,16.32,16.33,92061.0,16.37,16.38,16.32,16.33,92061.0
2015-10-02 09:50:00,16.33,16.33,16.25,16.25,112483.0,16.33,16.33,16.25,16.25,112483.0
2015-10-02 09:55:00,16.26,16.32,16.25,16.31,156889.0,16.26,16.32,16.25,16.31,156889.0
2015-10-02 10:00:00,16.3,16.33,16.27,16.3,315521.0,16.3,16.33,16.27,16.3,315521.0
2015-10-02 10:05:00,16.3,16.31,16.26,16.26,104008.0,16.3,16.31,16.26,16.26,104008.0
2015-10-02 10:10:00,16.26,16.31,16.25,16.3,170002.0,16.26,16.31,16.25,16.3,170002.0
2015-10-02 10:15:00,16.31,16.37,16.3,16.33,114252.0,16.31,16.37,16.3,16.33,114252.0
2015-10-02 10:20:00,16.33,16.42,16.32,16.4,90946.0,16.33,16.42,16.32,16.4,90946.0
2015-10-02 10:25:00,16.39,16.4,16.36,16.39,32425.0,16.39,16.4,16.36,16.39,32425.0
2015-10-02 10:30:00,16.39,16.41,16.37,16.4,91184.0,16.39,16.41,16.37,16.4,91184.0
2015-10-02 10:35:00,16.4,16.41,16.38,16.41,107765.0,16.4,16.41,16.38,16.41,107765.0
2015-10-02 10:40:00,16.4,16.52,16.4,16.52,168000.0,16.4,16.52,16.4,16.52,168000.0
2015-10-02 10:45:00,16.52,16.54,16.52,16.53,65802.0,16.52,16.54,16.52,16.53,65802.0
2015-10-02 10:50:00,16.53,16.54,16.48,16.48,50226.0,16.53,16.54,16.48,16.48,50226.0
2015-10-02 10:55:00,16.47,16.52,16.47,16.52,115309.0,16.47,16.52,16.47,16.52,115309.0
2015-10-02 11:00:00,16.52,16.59,16.51,16.58,392828.0,16.52,16.59,16.51,16.58,392828.0
2015-10-02 11:05:00,16.58,16.65,16.58,16.63,105184.0,16.58,16.65,16.58,16.63,105184.0
2015-10-02 11:10:00,16.63,16.63,16.56,16.57,78909.0,16.63,16.63,16.56,16.57,78909.0
2015-10-02 11:15:00,16.57,16.58,16.53,16.55,62582.0,16.57,16.58,16.53,16.55,62582.0
2015-10-02 11:20:00,16.56,16.59,16.52,16.53,225897.0,16.56,16.59,16.52,16.53,225897.0
2015-10-02 11:25:00,16.52,16.58,16.51,16.55,106027.0,16.52,16.58,16.51,16.55,106027.0
2015-10-02 11:30:00,16.56,16.59,16.55,16.59,113419.0,16.56,16.59,16.55,16.59,113419.0
2015-10-02 11:35:00,16.58,16.58,16.53,16.53,93271.0,16.58,16.58,16.53,16.53,93271.0
2015-10-02 11:40:00,16.54,16.55,16.5,16.52,69507.0,16.54,16.55,16.5,16.52,69507.0
2015-10-02 11:45:00,16.51,16.56,16.49,16.55,91446.0,16.51,16.56,16.49,16.55,91446.0
2015-10-02 11:50:00,16.55,16.55,16.5,16.53,153894.0,16.55,16.55,16.5,16.53,153894.0
2015-10-02 11:55:00,16.52,16.53,16.51,16.52,109112.0,16.52,16.53,16.51,16.52,109112.0
2015-10-02 12:00:00,16.52,16.52,16.49,16.51,47377.0,16.52,16.52,16.49,16.51,47377.0
2015-10-02 12:05:00,16.5,16.54,16.5,16.53,39666.0,16.5,16.54,16.5,16.53,39666.0
2015-10-02 12:10:00,16.53,16.57,16.53,16.56,93236.0,16.53,16.57,16.53,16.56,93236.0
2015-10-02 12:15:00,16.57,16.59,16.55,16.58,37389.0,16.57,16.59,16.55,16.58,37389.0
2015-10-02 12:20:00,16.58,16.61,16.56,16.57,43129.0,16.58,16.61,16.56,16.57,43129.0
2015-10-02 12:25:00,16.57,16.58,16.56,16.56,30592.0,16.57,16.58,16.56,16.56,30592.0
2015-10-02 12:30:00,16.57,16.65,16.56,16.62,118732.0,16.57,16.65,16.56,16.62,118732.0
2015-10-02 12:35:00,16.62,16.62,16.56,16.57,51528.0,16.62,16.62,16.56,16.57,51528.0
2015-10-02 12:40:00,16.57,16.59,16.56,16.57,55958.0,16.57,16.59,16.56,16.57,55958.0
2015-10-02 12:45:00,16.58,16.64,16.57,16.62,78705.0,16.58,16.64,16.57,16.62,78705.0
2015-10-02 12:50:00,16.62,16.68,16.61,16.67,66457.0,16.62,16.68,16.61,16.67,66457.0
2015-10-02 12:55:00,16.66,16.67,16.63,16.65,96792.0,16.66,16.67,16.63,16.65,96792.0
2015-10-02 13:00:00,16.65,16.67,16.63,16.64,58101.0,16.65,16.67,16.63,16.64,58101.0
2015-10-02 13:05:00,16.65,16.66,16.63,16.65,53304.0,16.65,16.66,16.63,16.65,53304.0
2015-10-02 13:10:00,16.66,16.71,16.66,16.71,74507.0,16.66,16.71,16.66,16.71,74507.0
2015-10-02 13:15:00,16.71,16.73,16.69,16.73,143130.0,16.71,16.73,16.69,16.73,143130.0
2015-10-02 13:20:00,16.73,16.75,16.72,16.75,207691.0,16.73,16.75,16.72,16.75,207691.0
2015-10-02 13:25:00,16.75,16.76,16.71,16.71,88152.0,16.75,16.76,16.71,16.71,88152.0
2015-10-02 13:30:00,16.72,16.74,16.71,16.72,112620.0,16.72,16.74,16.71,16.72,112620.0
2015-10-02 13:35:00,16.72,16.72,16.65,16.66,41208.0,16.72,16.72,16.65,16.66,41208.0
2015-10-02 13:40:00,16.66,16.66,16.63,16.65,65782.0,16.66,16.66,16.63,16.65,65782.0
2015-10-02 13:45:00,16.65,16.68,16.64,16.66,37979.0,16.65,16.68,16.64,16.66,37979.0
2015-10-02 13:50:00,16.66,16.67,16.64,16.64,45423.0,16.66,16.67,16.64,16.64,45423.0
2015-10-02 13:55:00,16.64,16.67,16.62,16.62,52532.0,16.64,16.67,16.62,16.62,52532.0
2015-10-02 14:00:00,16.63,16.65,16.61,16.63,41202.0,16.63,16.65,16.61,16.63,41202.0
2015-10-02 14:05:00,16.63,16.67,16.62,16.67,58477.0,16.63,16.67,16.62,16.67,58477.0
2015-10-02 14:10:00,16.67,16.67,16.62,16.63,52421.0,16.67,16.67,16.62,16.63,52421.0
2015-10-02 14:15:00,16.63,16.64,16.61,16.63,83817.0,16.63,16.64,16.61,16.63,83817.0
2015-10-02 14:20:00,16.63,16.68,16.62,16.68,67547.0,16.63,16.68,16.62,16.68,67547.0
2015-10-02 14:25:00,16.68,16.73,16.67,16.71,84910.0,16.68,16.73,16.67,16.71,84910.0
2015-10-02 14:30:00,16.72,16.74,16.71,16.71,43249.0,16.72,16.74,16.71,16.71,43249.0
2015-10-02 14:35:00,16.71,16.72,16.69,16.71,28618.0,16.71,16.72,16.69,16.71,28618.0
2015-10-02 14:40:00,16.71,16.73,16.69,16.73,131254.0,16.71,16.73,16.69,16.73,131254.0
2015-10-02 14:45:00,16.73,16.74,16.69,16.7,56461.0,16.73,16.74,16.69,16.7,56461.0
2015-10-02 14:50:00,16.7,16.73,16.69,16.72,80714.0,16.7,16.73,16.69,16.72,80714.0
2015-10-02 14:55:00,16.72,16.74,16.69,16.69,107067.0,16.72,16.74,16.69,16.69,107067.0
2015-10-02 15:00:00,16.69,16.71,16.67,16.69,211070.0,16.69,16.71,16.67,16.69,211070.0
2015-10-02 15:05:00,16.7,16.75,16.69,16.75,101586.0,16.7,16.75,16.69,16.75,101586.0
2015-10-02 15:10:00,16.75,16.76,16.73,16.75,83221.0,16.75,16.76,16.73,16.75,83221.0
2015-10-02 15:15:00,16.75,16.83,16.74,16.82,179673.0,16.75,16.83,16.74,16.82,179673.0
2015-10-02 15:20:00,16.81,16.82,16.79,16.82,101269.0,16.81,16.82,16.79,16.82,101269.0
2015-10-02 15:25:00,16.82,16.86,16.8,16.86,124583.0,16.82,16.86,16.8,16.86,124583.0
2015-10-02 15:30:00,16.86,16.9,16.84,16.9,249297.0,16.86,16.9,16.84,16.9,249297.0
2015-10-02 15:35:00,16.9,16.9,16.85,16.87,411118.0,16.9,16.9,16.85,16.87,411118.0
2015-10-02 15:40:00,16.87,16.9,16.86,16.89,115536.0,16.87,16.9,16.86,16.89,115536.0
2015-10-02 15:45:00,16.9,16.91,16.88,16.88,404563.0,16.9,16.91,16.88,16.88,404563.0
2015-10-02 15:50:00,16.88,16.91,16.87,16.87,823210.0,16.88,16.91,16.87,16.87,823210.0
2015-10-02 15:55:00,16.87,16.92,16.82,16.91,1288613.0,16.87,16.92,16.82,16.91,1288613.0
2015-10-05 09:30:00,17.38,17.48,17.29,17.42,592161.0,17.38,17.48,17.29,17.42,592161.0
2015-10-05 09:35:00,17.42,17.48,17.33,17.41,493301.0,17.42,17.48,17.33,17.41,493301.0
2015-10-05 09:40:00,17.42,17.42,17.28,17.3,222507.0,17.42,17.42,17.28,17.3,222507.0
2015-10-05 09:45:00,17.31,17.32,17.24,17.29,145594.0,17.31,17.32,17.24,17.29,145594.0
2015-10-05 09:50:00,17.29,17.33,17.27,17.3,95677.0,17.29,17.33,17.27,17.3,95677.0
2015-10-05 09:55:00,17.29,17.31,17.28,17.29,174368.0,17.29,17.31,17.28,17.29,174368.0
2015-10-05 10:00:00,17.29,17.3,17.2,17.2,388667.0,17.29,17.3,17.2,17.2,388667.0
2015-10-05 10:05:00,17.2,17.29,17.2,17.28,147482.0,17.2,17.29,17.2,17.28,147482.0
2015-10-05 10:10:00,17.28,17.31,17.24,17.26,530564.0,17.28,17.31,17.24,17.26,530564.0
2015-10-05 10:15:00,17.26,17.28,17.19,17.2,157664.0,17.26,17.28,17.19,17.2,157664.0
2015-10-05 10:20:00,17.2,17.21,17.14,17.18,134032.0,17.2,17.21,17.14,17.18,134032.0
2015-10-05 10:25:00,17.18,17.19,17.13,17.17,131360.0,17.18,17.19,17.13,17.17,131360.0
2015-10-05 10:30:00,17.18,17.19,17.13,17.14,121249.0,17.18,17.19,17.13,17.14,121249.0
2015-10-05 10:35:00,17.14,17.19,17.12,17.12,97302.0,17.14,17.19,17.12,17.12,97302.0
2015-10-05 10:40:00,17.12,17.15,17.09,17.11,105687.0,17.12,17.15,17.09,17.11,105687.0
2015-10-05 10:45:00,17.11,17.16,17.09,17.14,121189.0,17.11,17.16,17.09,17.14,121189.0
2015-10-05 10:50:00,17.14,17.17,17.12,17.14,101921.0,17.14,17.17,17.12,17.14,101921.0
2015-10-05 10:55:00,17.15,17.16,17.11,17.12,89170.0,17.15,17.16,17.11,17.12,89170.0
2015-10-05 11:00:00,17.12,17.15,17.11,17.15,123640.0,17.12,17.15,17.11,17.15,123640.0
2015-10-05 11:05:00,17.14,17.16,17.1,17.11,56476.0,17.14,17.16,17.1,17.11,56476.0
2015-10-05 11:10:00,17.11,17.14,17.1,17.11,56955.0,17.11,17.14,17.1,17.11,56955.0
2015-10-05 11:15:00,17.11,17.13,17.07,17.07,91943.0,17.11,17.13,17.07,17.07,91943.0
2015-10-05 11:20:00,17.08,17.09,17.04,17.05,47633.0,17.08,17.09,17.04,17.05,47633.0
2015-10-05 11:25:00,17.05,17.08,17.01,17.02,107944.0,17.05,17.08,17.01,17.02,107944.0
2015-10-05 11:30:00,17.03,17.06,17.02,17.03,75661.0,17.03,17.06,17.02,17.03,75661.0
2015-10-05 11:35:00,17.03,17.05,16.98,16.98,81958.0,17.03,17.05,16.98,16.98,81958.0
2015-10-05 11:40:00,16.99,17.05,16.98,17.02,78981.0,16.99,17.05,16.98,17.02,78981.0
2015-10-05 11:45:00,17.02,17.06,17.02,17.05,72231.0,17.02,17.06,17.02,17.05,72231.0
2015-10-05 11:50:00,17.06,17.07,17.03,17.04,54541.0,17.06,17.07,17.03,17.04,54541.0
2015-10-05 11:55:00,17.03,17.07,17.02,17.06,50390.0,17.03,17.07,17.02,17.06,50390.0
2015-10-05 12:00:00,17.07,17.07,17.05,17.05,22292.0,17.07,17.07,17.05,17.05,22292.0
2015-10-05 12:05:00,17.05,17.13,17.05,17.07,84664.0,17.05,17.13,17.05,17.07,84664.0
2015-10-05 12:10:00,17.07,17.08,17.04,17.07,66636.0,17.07,17.08,17.04,17.07,66636.0
2015-10-05 12:15:00,17.08,17.1,17.05,17.08,77675.0,17.08,17.1,17.05,17.08,77675.0
2015-10-05 12:20:00,17.08,17.09,17.0,17.02,80093.0,17.08,17.09,17.0,17.02,80093.0
2015-10-05 12:25:00,17.01,17.02,17.0,17.01,44916.0,17.01,17.02,17.0,17.01,44916.0
2015-10-05 12:30:00,17.0,17.01,16.98,16.98,98990.0,17.0,17.01,16.98,16.98,98990.0
2015-10-05 12:35:00,16.98,17.01,16.97,16.99,252693.0,16.98,17.01,16.97,16.99,252693.0
2015-10-05 12:40:00,16.98,17.0,16.96,16.98,82238.0,16.98,17.0,16.96,16.98,82238.0
2015-10-05 12:45:00,16.99,17.0,16.96,17.0,144061.0,16.99,17.0,16.96,17.0,144061.0
2015-10-05 12:50:00,17.0,17.02,16.99,16.99,85418.0,17.0,17.02,16.99,16.99,85418.0
2015-10-05 12:55:00,16.99,17.03,16.98,17.03,76781.0,16.99,17.03,16.98,17.03,76781.0
2015-10-05 13:00:00,17.03,17.05,17.03,17.04,48800.0,17.03,17.05,17.03,17.04,48800.0
2015-10-05 13:05:00,17.05,17.05,17.02,17.02,78802.0,17.05,17.05,17.02,17.02,78802.0
2015-10-05 13:10:00,17.02,17.05,17.02,17.04,52616.0,17.02,17.05,17.02,17.04,52616.0
2015-10-05 13:15:00,17.04,17.05,17.03,17.05,19432.0,17.04,17.05,17.03,17.05,19432.0
2015-10-05 13:20:00,17.05,17.05,17.02,17.03,116719.0,17.05,17.05,17.02,17.03,116719.0
2015-10-05 13:25:00,17.03,17.04,17.0,17.0,42434.0,17.03,17.04,17.0,17.0,42434.0
2015-10-05 13:30:00,17.0,17.06,17.0,17.04,95895.0,17.0,17.06,17.0,17.04,95895.0
2015-10-05 13:35:00,17.04,17.05,17.03,17.03,24583.0,17.04,17.05,17.03,17.03,24583.0
2015-10-05 13:40:00,17.03,17.05,17.01,17.03,58122.0,17.03,17.05,17.01,17.03,58122.0
2015-10-05 13:45:00,17.03,17.06,17.03,17.05,47051.0,17.03,17.06,17.03,17.05,47051.0
2015-10-05 13:50:00,17.05,17.07,17.03,17.06,58410.0,17.05,17.07,17.03,17.06,58410.0
2015-10-05 13:55:00,17.06,17.07,17.05,17.05,30593.0,17.06,17.07,17.05,17.05,30593.0
2015-10-05 14:00:00,17.06,17.09,17.05,17.07,102479.0,17.06,17.09,17.05,17.07,102479.0
2015-10-05 14:05:00,17.08,17.1,17.07,17.08,60202.0,17.08,17.1,17.07,17.08,60202.0
2015-10-05 14:10:00,17.08,17.08,17.03,17.03,58029.0,17.08,17.08,17.03,17.03,58029.0
2015-10-05 14:15:00,17.03,17.06,17.01,17.05,56423.0,17.03,17.06,17.01,17.05,56423.0
2015-10-05 14:20:00,17.05,17.07,17.04,17.04,54024.0,17.05,17.07,17.04,17.04,54024.0
2015-10-05 14:25:00,17.04,17.06,17.04,17.05,66094.0,17.04,17.06,17.04,17.05,66094.0
2015-10-05 14:30:00,17.05,17.08,17.04,17.05,101455.0,17.05,17.08,17.04,17.05,101455.0
2015-10-05 14:35:00,17.05,17.06,17.03,17.05,60375.0,17.05,17.06,17.03,17.05,60375.0
2015-10-05 14:40:00,17.05,17.08,17.05,17.06,83900.0,17.05,17.08,17.05,17.06,83900.0
2015-10-05 14:45:00,17.06,17.07,17.02,17.02,46786.0,17.06,17.07,17.02,17.02,46786.0
2015-10-05 14:50:00,17.02,17.03,17.0,17.01,66708.0,17.02,17.03,17.0,17.01,66708.0
2015-10-05 14:55:00,17.01,17.03,17.0,17.02,78571.0,17.01,17.03,17.0,17.02,78571.0
2015-10-05 15:00:00,17.03,17.03,17.01,17.01,437246.0,17.03,17.03,17.01,17.01,437246.0
2015-10-05 15:05:00,17.02,17.05,17.01,17.01,279891.0,17.02,17.05,17.01,17.01,279891.0
2015-10-05 15:10:00,17.01,17.02,16.97,16.98,101107.0,17.01,17.02,16.97,16.98,101107.0
2015-10-05 15:15:00,16.98,17.0,16.95,16.96,368471.0,16.98,17.0,16.95,16.96,368471.0
2015-10-05 15:20:00,16.97,17.0,16.96,16.97,194168.0,16.97,17.0,16.96,16.97,194168.0
2015-10-05 15:25:00,16.96,17.01,16.96,17.01,117484.0,16.96,17.01,16.96,17.01,117484.0
2015-10-05 15:30:00,17.01,17.07,17.0,17.05,117663.0,17.01,17.07,17.0,17.05,117663.0
2015-10-05 15:35:00,17.06,17.06,17.03,17.03,72529.0,17.06,17.06,17.03,17.03,72529.0
2015-10-05 15:40:00,17.04,17.07,17.03,17.05,176006.0,17.04,17.07,17.03,17.05,176006.0
2015-10-05 15:45:00,17.05,17.1,17.05,17.1,204686.0,17.05,17.1,17.05,17.1,204686.0
2015-10-05 15:50:00,17.1,17.1,17.09,17.09,185143.0,17.1,17.1,17.09,17.09,185143.0
2015-10-05 15:55:00,17.09,17.1,17.06,17.06,677246.0,17.09,17.1,17.06,17.06,677246.0
2015-10-06 09:30:00,17.05,17.09,17.0,17.03,153837.0,17.05,17.09,17.0,17.03,153837.0
2015-10-06 09:35:00,17.04,17.04,16.93,16.97,358203.0,17.04,17.04,16.93,16.97,358203.0
2015-10-06 09:40:00,16.97,16.98,16.88,16.94,406422.0,16.97,16.98,16.88,16.94,406422.0
2015-10-06 09:45:00,16.94,17.04,16.93,17.03,516274.0,16.94,17.04,16.93,17.03,516274.0
2015-10-06 09:50:00,17.03,17.07,17.02,17.04,252197.0,17.03,17.07,17.02,17.04,252197.0
2015-10-06 09:55:00,17.04,17.12,17.03,17.11,136198.0,17.04,17.12,17.03,17.11,136198.0
2015-10-06 10:00:00,17.11,17.12,17.07,17.09,135099.0,17.11,17.12,17.07,17.09,135099.0
2015-10-06 10:05:00,17.1,17.1,17.02,17.1,294834.0,17.1,17.1,17.02,17.1,294834.0
2015-10-06 10:10:00,17.1,17.13,17.07,17.12,143795.0,17.1,17.13,17.07,17.12,143795.0
2015-10-06 10:15:00,17.12,17.12,17.07,17.08,93824.0,17.12,17.12,17.07,17.08,93824.0
2015-10-06 10:20:00,17.07,17.08,17.0,17.02,151348.0,17.07,17.08,17.0,17.02,151348.0
2015-10-06 10:25:00,17.02,17.04,16.99,17.0,214637.0,17.02,17.04,16.99,17.0,214637.0
2015-10-06 10:30:00,17.01,17.05,17.0,17.01,205853.0,17.01,17.05,17.0,17.01,205853.0
2015-10-06 10:35:00,17.01,17.04,16.98,16.98,903012.0,17.01,17.04,16.98,16.98,903012.0
2015-10-06 10:40:00,16.99,17.02,16.96,17.0,431652.0,16.99,17.02,16.96,17.0,431652.0
2015-10-06 10:45:00,17.0,17.01,16.98,16.98,40733.0,17.0,17.01,16.98,16.98,40733.0
2015-10-06 10:50:00,16.98,16.98,16.92,16.93,1113993.0,16.98,16.98,16.92,16.93,1113993.0
2015-10-06 10:55:00,16.93,16.93,16.87,16.88,50087.0,16.93,16.93,16.87,16.88,50087.0
2015-10-06 11:00:00,16.88,16.92,16.85,16.89,141974.0,16.88,16.92,16.85,16.89,141974.0
2015-10-06 11:05:00,16.89,16.89,16.84,16.85,134183.0,16.89,16.89,16.84,16.85,134183.0
2015-10-06 11:10:00,16.86,16.86,16.78,16.79,57000.0,16.86,16.86,16.78,16.79,57000.0
2015-10-06 11:15:00,16.79,16.81,16.76,16.77,49049.0,16.79,16.81,16.76,16.77,49049.0
2015-10-06 11:20:00,16.76,16.79,16.74,16.75,78156.0,16.76,16.79,16.74,16.75,78156.0
2015-10-06 11:25:00,16.75,16.75,16.7,16.73,57253.0,16.75,16.75,16.7,16.73,57253.0
2015-10-06 11:30:00,16.73,16.74,16.56,16.6,366302.0,16.73,16.74,16.56,16.6,366302.0
2015-10-06 11:35:00,16.6,16.61,16.5,16.51,360078.0,16.6,16.61,16.5,16.51,360078.0
2015-10-06 11:40:00,16.51,16.53,16.43,16.43,341839.0,16.51,16.53,16.43,16.43,341839.0
2015-10-06 11:45:00,16.44,16.51,16.42,16.51,238367.0,16.44,16.51,16.42,16.51,238367.0
2015-10-06 11:50:00,16.51,16.58,16.5,16.57,151769.0,16.51,16.58,16.5,16.57,151769.0
2015-10-06 11:55:00,16.58,16.6,16.51,16.54,100606.0,16.58,16.6,16.51,16.54,100606.0
2015-10-06 12:00:00,16.54,16.61,16.53,16.61,51739.0,16.54,16.61,16.53,16.61,51739.0
2015-10-06 12:05:00,16.61,16.61,16.56,16.58,156944.0,16.61,16.61,16.56,16.58,156944.0
2015-10-06 12:10:00,16.58,16.59,16.54,16.55,40181.0,16.58,16.59,16.54,16.55,40181.0
2015-10-06 12:15:00,16.55,16.56,16.5,16.51,43331.0,16.55,16.56,16.5,16.51,43331.0
2015-10-06 12:20:00,16.51,16.58,16.49,16.55,309556.0,16.51,16.58,16.49,16.55,309556.0
2015-10-06 12:25:00,16.55,16.58,16.55,16.57,43822.0,16.55,16.58,16.55,16.57,43822.0
2015-10-06 12:30:00,16.56,16.6,16.55,16.55,177133.0,16.56,16.6,16.55,16.55,177133.0
2015-10-06 12:35:00,16.55,16.55,16.46,16.52,144162.0,16.55,16.55,16.46,16.52,144162.0
2015-10-06 12:40:00,16.52,16.54,16.49,16.53,39877.0,16.52,16.54,16.49,16.53,39877.0
2015-10-06 12:45:00,16.53,16.56,16.52,16.52,45212.0,16.53,16.56,16.52,16.52,45212.0
2015-10-06 12:50:00,16.52,16.55,16.5,16.51,101710.0,16.52,16.55,16.5,16.51,101710.0
2015-10-06 12:55:00,16.51,16.52,16.5,16.52,45398.0,16.51,16.52,16.5,16.52,45398.0
2015-10-06 13:00:00,16.52,16.56,16.51,16.55,119337.0,16.52,16.56,16.51,16.55,119337.0
2015-10-06 13:05:00,16.55,16.57,16.53,16.57,52289.0,16.55,16.57,16.53,16.57,52289.0
2015-10-06 13:10:00,16.57,16.65,16.56,16.65,58435.0,16.57,16.65,16.56,16.65,58435.0
2015-10-06 13:15:00,16.65,16.67,16.61,16.62,136926.0,16.65,16.67,16.61,16.62,136926.0
2015-10-06 13:20:00,16.62,16.63,16.61,16.62,125344.0,16.62,16.63,16.61,16.62,125344.0
2015-10-06 13:25:00,16.62,16.66,16.61,16.64,80715.0,16.62,16.66,16.61,16.64,80715.0
2015-10-06 13:30:00,16.64,16.66,16.61,16.62,224800.0,16.64,16.66,16.61,16.62,224800.0
2015-10-06 13:35:00,16.62,16.62,16.59,16.61,58110.0,16.62,16.62,16.59,16.61,58110.0
2015-10-06 13:40:00,16.61,16.61,16.58,16.6,127981.0,16.61,16.61,16.58,16.6,127981.0
2015-10-06 13:45:00,16.61,16.64,16.59,16.64,106128.0,16.61,16.64,16.59,16.64,106128.0
2015-10-06 13:50:00,16.64,16.64,16.6,16.64,58896.0,16.64,16.64,16.6,16.64,58896.0
2015-10-06 13:55:00,16.64,16.68,16.62,16.67,96931.0,16.64,16.68,16.62,16.67,96931.0
2015-10-06 14:00:00,16.68,16.68,16.65,16.66,82348.0,16.68,16.68,16.65,16.66,82348.0
2015-10-06 14:05:00,16.66,16.67,16.63,16.64,58289.0,16.66,16.67,16.63,16.64,58289.0
2015-10-06 14:10:00,16.64,16.72,16.63,16.71,65845.0,16.64,16.72,16.63,16.71,65845.0
2015-10-06 14:15:00,16.71,16.75,16.7,16.74,83700.0,16.71,16.75,16.7,16.74,83700.0
2015-10-06 14:20:00,16.74,16.74,16.71,16.73,135785.0,16.74,16.74,16.71,16.73,135785.0
2015-10-06 14:25:00,16.71,16.73,16.69,16.72,141643.0,16.71,16.73,16.69,16.72,141643.0
2015-10-06 14:30:00,16.72,16.74,16.7,16.72,89099.0,16.72,16.74,16.7,16.72,89099.0
2015-10-06 14:35:00,16.71,16.72,16.69,16.71,85447.0,16.71,16.72,16.69,16.71,85447.0
2015-10-06 14:40:00,16.72,16.73,16.69,16.7,88260.0,16.72,16.73,16.69,16.7,88260.0
2015-10-06 14:45:00,16.71,16.72,16.69,16.71,48271.0,16.71,16.72,16.69,16.71,48271.0
2015-10-06 14:50:00,16.71,16.72,16.64,16.65,241485.0,16.71,16.72,16.64,16.65,241485.0
2015-10-06 14:55:00,16.65,16.66,16.61,16.64,83048.0,16.65,16.66,16.61,16.64,83048.0
2015-10-06 15:00:00,16.63,16.64,16.6,16.64,166683.0,16.63,16.64,16.6,16.64,166683.0
2015-10-06 15:05:00,16.64,16.66,16.62,16.64,68659.0,16.64,16.66,16.62,16.64,68659.0
2015-10-06 15:10:00,16.65,16.65,16.59,16.62,67373.0,16.65,16.65,16.59,16.62,67373.0
2015-10-06 15:15:00,16.62,16.64,16.6,16.61,62079.0,16.62,16.64,16.6,16.61,62079.0
2015-10-06 15:20:00,16.62,16.66,16.59,16.66,100150.0,16.62,16.66,16.59,16.66,100150.0
2015-10-06 15:25:00,16.66,16.67,16.63,16.66,86483.0,16.66,16.67,16.63,16.66,86483.0
2015-10-06 15:30:00,16.66,16.69,16.65,16.66,109805.0,16.66,16.69,16.65,16.66,109805.0
2015-10-06 15:35:00,16.66,16.67,16.63,16.63,82482.0,16.66,16.67,16.63,16.63,82482.0
2015-10-06 15:40:00,16.63,16.64,16.6,16.61,209123.0,16.63,16.64,16.6,16.61,209123.0
2015-10-06 15:45:00,16.61,16.64,16.6,16.64,201555.0,16.61,16.64,16.6,16.64,201555.0
2015-10-06 15:50:00,16.64,16.64,16.61,16.63,241420.0,16.64,16.64,16.61,16.63,241420.0
2015-10-06 15:55:00,16.62,16.63,16.56,16.57,898624.0,16.62,16.63,16.56,16.57,898624.0
2015-10-07 09:30:00,16.66,16.69,16.57,16.63,308170.0,16.66,16.69,16.57,16.63,308170.0
2015-10-07 09:35:00,16.63,16.65,16.53,16.55,333344.0,16.63,16.65,16.53,16.55,333344.0
2015-10-07 09:40:00,16.55,16.67,16.55,16.66,165046.0,16.55,16.67,16.55,16.66,165046.0
2015-10-07 09:45:00,16.66,16.76,16.65,16.74,161744.0,16.66,16.76,16.65,16.74,161744.0
2015-10-07 09:50:00,16.75,16.79,16.68,16.68,200978.0,16.75,16.79,16.68,16.68,200978.0
2015-10-07 09:55:00,16.69,16.71,16.66,16.68,177322.0,16.69,16.71,16.66,16.68,177322.0
2015-10-07 10:00:00,16.67,16.75,16.67,16.72,202949.0,16.67,16.75,16.67,16.72,202949.0
2015-10-07 10:05:00,16.71,16.74,16.67,16.67,133916.0,16.71,16.74,16.67,16.67,133916.0
2015-10-07 10:10:00,16.67,16.75,16.66,16.73,193581.0,16.67,16.75,16.66,16.73,193581.0
2015-10-07 10:15:00,16.74,16.79,16.73,16.76,96101.0,16.74,16.79,16.73,16.76,96101.0
2015-10-07 10:20:00,16.76,16.76,16.68,16.69,185162.0,16.76,16.76,16.68,16.69,185162.0
2015-10-07 10:25:00,16.68,16.75,16.67,16.7,108284.0,16.68,16.75,16.67,16.7,108284.0
2015-10-07 10:30:00,16.7,16.76,16.69,16.73,246438.0,16.7,16.76,16.69,16.73,246438.0
2015-10-07 10:35:00,16.73,16.78,16.72,16.74,218621.0,16.73,16.78,16.72,16.74,218621.0
2015-10-07 10:40:00,16.74,16.78,16.72,16.76,203844.0,16.74,16.78,16.72,16.76,203844.0
2015-10-07 10:45:00,16.76,16.76,16.68,16.7,158749.0,16.76,16.76,16.68,16.7,158749.0
2015-10-07 10:50:00,16.7,16.71,16.64,16.67,121825.0,16.7,16.71,16.64,16.67,121825.0
2015-10-07 10:55:00,16.68,16.68,16.64,16.66,96000.0,16.68,16.68,16.64,16.66,96000.0
2015-10-07 11:00:00,16.66,16.7,16.65,16.7,55274.0,16.66,16.7,16.65,16.7,55274.0
2015-10-07 11:05:00,16.69,16.73,16.66,16.7,86953.0,16.69,16.73,16.66,16.7,86953.0
2015-10-07 11:10:00,16.71,16.72,16.66,16.71,119585.0,16.71,16.72,16.66,16.71,119585.0
2015-10-07 11:15:00,16.7,16.73,16.68,16.7,98044.0,16.7,16.73,16.68,16.7,98044.0
2015-10-07 11:20:00,16.7,16.7,16.65,16.66,67938.0,16.7,16.7,16.65,16.66,67938.0
2015-10-07 11:25:00,16.67,16.69,16.63,16.64,218701.0,16.67,16.69,16.63,16.64,218701.0
2015-10-07 11:30:00,16.63,16.66,16.62,16.64,274346.0,16.63,16.66,16.62,16.64,274346.0
2015-10-07 11:35:00,16.64,16.66,16.63,16.65,101719.0,16.64,16.66,16.63,16.65,101719.0
2015-10-07 11:40:00,16.65,16.66,16.61,16.61,108734.0,16.65,16.66,16.61,16.61,108734.0
2015-10-07 11:45:00,16.6,16.6,16.58,16.59,90181.0,16.6,16.6,16.58,16.59,90181.0
2015-10-07 11:50:00,16.58,16.67,16.58,16.66,110640.0,16.58,16.67,16.58,16.66,110640.0
2015-10-07 11:55:00,16.66,16.7,16.65,16.69,74465.0,16.66,16.7,16.65,16.69,74465.0
2015-10-07 12:00:00,16.69,16.7,16.66,16.66,96647.0,16.69,16.7,16.66,16.66,96647.0
2015-10-07 12:05:00,16.67,16.71,16.66,16.68,52240.0,16.67,16.71,16.66,16.68,52240.0
2015-10-07 12:10:00,16.68,16.7,16.66,16.67,106311.0,16.68,16.7,16.66,16.67,106311.0
2015-10-07 12:15:00,16.68,16.72,16.66,16.72,106275.0,16.68,16.72,16.66,16.72,106275.0
2015-10-07 12:20:00,16.72,16.74,16.69,16.7,48090.0,16.72,16.74,16.69,16.7,48090.0
2015-10-07 12:25:00,16.69,16.7,16.65,16.69,93445.0,16.69,16.7,16.65,16.69,93445.0
2015-10-07 12:30:00,16.69,16.71,16.67,16.69,60990.0,16.69,16.71,16.67,16.69,60990.0
2015-10-07 12:35:00,16.69,16.71,16.68,16.7,64008.0,16.69,16.71,16.68,16.7,64008.0
2015-10-07 12:40:00,16.7,16.72,16.65,16.72,142991.0,16.7,16.72,16.65,16.72,142991.0
2015-10-07 12:45:00,16.72,16.73,16.69,16.69,35486.0,16.72,16.73,16.69,16.69,35486.0
2015-10-07 12:50:00,16.69,16.7,16.66,16.7,115050.0,16.69,16.7,16.66,16.7,115050.0
2015-10-07 12:55:00,16.7,16.72,16.69,16.71,44360.0,16.7,16.72,16.69,16.71,44360.0
2015-10-07 13:00:00,16.7,16.75,16.7,16.72,46321.0,16.7,16.75,16.7,16.72,46321.0
2015-10-07 13:05:00,16.72,16.78,16.72,16.78,43546.0,16.72,16.78,16.72,16.78,43546.0
2015-10-07 13:10:00,16.78,16.79,16.76,16.77,270195.0,16.78,16.79,16.76,16.77,270195.0
2015-10-07 13:15:00,16.77,16.78,16.74,16.74,50511.0,16.77,16.78,16.74,16.74,50511.0
2015-10-07 13:20:00,16.74,16.77,16.73,16.76,34950.0,16.74,16.77,16.73,16.76,34950.0
2015-10-07 13:25:00,16.75,16.77,16.75,16.76,50199.0,16.75,16.77,16.75,16.76,50199.0
2015-10-07 13:30:00,16.76,16.78,16.75,16.77,80306.0,16.76,16.78,16.75,16.77,80306.0
2015-10-07 13:35:00,16.78,16.78,16.75,16.75,42410.0,16.78,16.78,16.75,16.75,42410.0
2015-10-07 13:40:00,16.76,16.78,16.74,16.77,122991.0,16.76,16.78,16.74,16.77,122991.0
2015-10-07 13:45:00,16.77,16.81,16.76,16.8,64723.0,16.77,16.81,16.76,16.8,64723.0
2015-10-07 13:50:00,16.79,16.8,16.73,16.76,207183.0,16.79,16.8,16.73,16.76,207183.0
2015-10-07 13:55:00,16.76,16.78,16.75,16.76,93959.0,16.76,16.78,16.75,16.76,93959.0
2015-10-07 14:00:00,16.77,16.83,16.76,16.82,117885.0,16.77,16.83,16.76,16.82,117885.0
2015-10-07 14:05:00,16.82,16.85,16.81,16.82,308260.0,16.82,16.85,16.81,16.82,308260.0
2015-10-07 14:10:00,16.82,16.83,16.73,16.75,350095.0,16.82,16.83,16.73,16.75,350095.0
2015-10-07 14:15:00,16.75,16.75,16.69,16.7,52454.0,16.75,16.75,16.69,16.7,52454.0
2015-10-07 14:20:00,16.7,16.7,16.65,16.68,112777.0,16.7,16.7,16.65,16.68,112777.0
2015-10-07 14:25:00,16.68,16.72,16.67,16.72,93667.0,16.68,16.72,16.67,16.72,93667.0
2015-10-07 14:30:00,16.73,16.74,16.67,16.68,112617.0,16.73,16.74,16.67,16.68,112617.0
2015-10-07 14:35:00,16.68,16.69,16.62,16.64,94571.0,16.68,16.69,16.62,16.64,94571.0
2015-10-07 14:40:00,16.64,16.7,16.62,16.69,212065.0,16.64,16.7,16.62,16.69,212065.0
2015-10-07 14:45:00,16.69,16.7,16.65,16.65,84684.0,16.69,16.7,16.65,16.65,84684.0
2015-10-07 14:50:00,16.66,16.67,16.62,16.65,91500.0,16.66,16.67,16.62,16.65,91500.0
2015-10-07 14:55:00,16.65,16.66,16.64,16.64,112177.0,16.65,16.66,16.64,16.64,112177.0
2015-10-07 15:00:00,16.64,16.69,16.64,16.68,61190.0,16.64,16.69,16.64,16.68,61190.0
2015-10-07 15:05:00,16.68,16.69,16.67,16.69,45570.0,16.68,16.69,16.67,16.69,45570.0
2015-10-07 15:10:00,16.69,16.74,16.69,16.72,122463.0,16.69,16.74,16.69,16.72,122463.0
2015-10-07 15:15:00,16.72,16.8,16.72,16.77,127476.0,16.72,16.8,16.72,16.77,127476.0
2015-10-07 15:20:00,16.77,16.77,16.73,16.75,118414.0,16.77,16.77,16.73,16.75,118414.0
2015-10-07 15:25:00,16.76,16.76,16.73,16.76,118820.0,16.76,16.76,16.73,16.76,118820.0
2015-10-07 15:30:00,16.76,16.78,16.75,16.77,149390.0,16.76,16.78,16.75,16.77,149390.0
2015-10-07 15:35:00,16.76,16.8,16.76,16.8,133215.0,16.76,16.8,16.76,16.8,133215.0
2015-10-07 15:40:00,16.8,16.84,16.79,16.83,207667.0,16.8,16.84,16.79,16.83,207667.0
2015-10-07 15:45:00,16.83,16.84,16.75,16.77,242686.0,16.83,16.84,16.75,16.77,242686.0
2015-10-07 15:50:00,16.77,16.81,16.76,16.81,266904.0,16.77,16.81,16.76,16.81,266904.0
2015-10-07 15:55:00,16.8,16.83,16.8,16.83,478590.0,16.8,16.83,16.8,16.83,478590.0
2015-10-08 09:30:00,16.84,16.88,16.72,16.81,217748.0,16.84,16.88,16.72,16.81,217748.0
2015-10-08 09:35:00,16.81,16.81,16.67,16.76,83002.0,16.81,16.81,16.67,16.76,83002.0
2015-10-08 09:40:00,16.75,16.82,16.75,16.82,53382.0,16.75,16.82,16.75,16.82,53382.0
2015-10-08 09:45:00,16.81,16.85,16.77,16.8,199987.0,16.81,16.85,16.77,16.8,199987.0
2015-10-08 09:50:00,16.81,16.84,16.8,16.83,67650.0,16.81,16.84,16.8,16.83,67650.0
2015-10-08 09:55:00,16.84,16.88,16.84,16.85,85925.0,16.84,16.88,16.84,16.85,85925.0
2015-10-08 10:00:00,16.85,16.88,16.83,16.85,665713.0,16.85,16.88,16.83,16.85,665713.0
2015-10-08 10:05:00,16.86,16.86,16.81,16.81,113375.0,16.86,16.86,16.81,16.81,113375.0
2015-10-08 10:10:00,16.82,16.82,16.7,16.71,200323.0,16.82,16.82,16.7,16.71,200323.0
2015-10-08 10:15:00,16.72,16.73,16.68,16.7,70189.0,16.72,16.73,16.68,16.7,70189.0
2015-10-08 10:20:00,16.69,16.7,16.61,16.63,210012.0,16.69,16.7,16.61,16.63,210012.0
2015-10-08 10:25:00,16.63,16.71,16.62,16.65,50970.0,16.63,16.71,16.62,16.65,50970.0
2015-10-08 10:30:00,16.66,16.72,16.65,16.69,45203.0,16.66,16.72,16.65,16.69,45203.0
2015-10-08 10:35:00,16.7,16.72,16.64,16.66,130584.0,16.7,16.72,16.64,16.66,130584.0
2015-10-08 10:40:00,16.66,16.69,16.63,16.65,159114.0,16.66,16.69,16.63,16.65,159114.0
2015-10-08 10:45:00,16.65,16.67,16.63,16.63,45042.0,16.65,16.67,16.63,16.63,45042.0
2015-10-08 10:50:00,16.63,16.64,16.6,16.6,63662.0,16.63,16.64,16.6,16.6,63662.0
2015-10-08 10:55:00,16.61,16.61,16.55,16.6,189822.0,16.61,16.61,16.55,16.6,189822.0
2015-10-08 11:00:00,16.6,16.63,16.58,16.6,107368.0,16.6,16.63,16.58,16.6,107368.0
2015-10-08 11:05:00,16.6,16.61,16.56,16.57,45201.0,16.6,16.61,16.56,16.57,45201.0
2015-10-08 11:10:00,16.57,16.61,16.53,16.54,144882.0,16.57,16.61,16.53,16.54,144882.0
2015-10-08 11:15:00,16.54,16.6,16.53,16.6,76057.0,16.54,16.6,16.53,16.6,76057.0
2015-10-08 11:20:00,16.59,16.59,16.51,16.52,50265.0,16.59,16.59,16.51,16.52,50265.0
2015-10-08 11:25:00,16.52,16.55,16.51,16.54,42787.0,16.52,16.55,16.51,16.54,42787.0
2015-10-08 11:30:00,16.54,16.56,16.53,16.53,55749.0,16.54,16.56,16.53,16.53,55749.0
2015-10-08 11:35:00,16.53,16.54,16.51,16.54,460995.0,16.53,16.54,16.51,16.54,460995.0
2015-10-08 11:40:00,16.54,16.56,16.52,16.55,72512.0,16.54,16.56,16.52,16.55,72512.0
2015-10-08 11:45:00,16.55,16.62,16.52,16.6,269581.0,16.55,16.62,16.52,16.6,269581.0
2015-10-08 11:50:00,16.61,16.64,16.6,16.6,120162.0,16.61,16.64,16.6,16.6,120162.0
2015-10-08 11:55:00,16.6,16.61,16.58,16.59,83513.0,16.6,16.61,16.58,16.59,83513.0
2015-10-08 12:00:00,16.59,16.6,16.58,16.6,62886.0,16.59,16.6,16.58,16.6,62886.0
2015-10-08 12:05:00,16.6,16.62,16.59,16.61,48334.0,16.6,16.62,16.59,16.61,48334.0
2015-10-08 12:10:00,16.61,16.61,16.57,16.57,141201.0,16.61,16.61,16.57,16.57,141201.0
2015-10-08 12:15:00,16.57,16.6,16.54,16.55,210520.0,16.57,16.6,16.54,16.55,210520.0
2015-10-08 12:20:00,16.55,16.57,16.53,16.55,41953.0,16.55,16.57,16.53,16.55,41953.0
2015-10-08 12:25:00,16.54,16.55,16.49,16.49,26292.0,16.54,16.55,16.49,16.49,26292.0
2015-10-08 12:30:00,16.49,16.55,16.49,16.55,26409.0,16.49,16.55,16.49,16.55,26409.0
2015-10-08 12:35:00,16.55,16.56,16.53,16.55,32859.0,16.55,16.56,16.53,16.55,32859.0
2015-10-08 12:40:00,16.56,16.56,16.53,16.54,29543.0,16.56,16.56,16.53,16.54,29543.0
2015-10-08 12:45:00,16.54,16.55,16.48,16.49,47860.0,16.54,16.55,16.48,16.49,47860.0
2015-10-08 12:50:00,16.48,16.48,16.46,16.48,25532.0,16.48,16.48,16.46,16.48,25532.0
2015-10-08 12:55:00,16.49,16.5,16.47,16.47,15968.0,16.49,16.5,16.47,16.47,15968.0
2015-10-08 13:00:00,16.47,16.49,16.42,16.43,94956.0,16.47,16.49,16.42,16.43,94956.0
2015-10-08 13:05:00,16.43,16.47,16.43,16.46,41202.0,16.43,16.47,16.43,16.46,41202.0
2015-10-08 13:10:00,16.46,16.47,16.45,16.47,19873.0,16.46,16.47,16.45,16.47,19873.0
2015-10-08 13:15:00,16.46,16.51,16.45,16.51,62146.0,16.46,16.51,16.45,16.51,62146.0
2015-10-08 13:20:00,16.51,16.52,16.48,16.52,22774.0,16.51,16.52,16.48,16.52,22774.0
2015-10-08 13:25:00,16.53,16.55,16.52,16.54,51943.0,16.53,16.55,16.52,16.54,51943.0
2015-10-08 13:30:00,16.53,16.57,16.52,16.56,27363.0,16.53,16.57,16.52,16.56,27363.0
2015-10-08 13:35:00,16.55,16.59,16.53,16.59,81955.0,16.55,16.59,16.53,16.59,81955.0
2015-10-08 13:40:00,16.59,16.6,16.57,16.58,35333.0,16.59,16.6,16.57,16.58,35333.0
2015-10-08 13:45:00,16.57,16.6,16.57,16.57,20222.0,16.57,16.6,16.57,16.57,20222.0
2015-10-08 13:50:00,16.57,16.57,16.54,16.54,37517.0,16.57,16.57,16.54,16.54,37517.0
2015-10-08 13:55:00,16.54,16.6,16.54,16.59,24840.0,16.54,16.6,16.54,16.59,24840.0
2015-10-08 14:00:00,16.6,16.68,16.59,16.65,147521.0,16.6,16.68,16.59,16.65,147521.0
2015-10-08 14:05:00,16.64,16.65,16.57,16.63,240566.0,16.64,16.65,16.57,16.63,240566.0
2015-10-08 14:10:00,16.63,16.68,16.63,16.67,70577.0,16.63,16.68,16.63,16.67,70577.0
2015-10-08 14:15:00,16.68,16.68,16.64,16.65,49716.0,16.68,16.68,16.64,16.65,49716.0
2015-10-08 14:20:00,16.65,16.65,16.61,16.65,30580.0,16.65,16.65,16.61,16.65,30580.0
2015-10-08 14:25:00,16.66,16.66,16.62,16.65,37755.0,16.66,16.66,16.62,16.65,37755.0
2015-10-08 14:30:00,16.65,16.69,16.64,16.68,73877.0,16.65,16.69,16.64,16.68,73877.0
2015-10-08 14:35:00,16.68,16.72,16.67,16.71,52574.0,16.68,16.72,16.67,16.71,52574.0
2015-10-08 14:40:00,16.7,16.74,16.7,16.72,43635.0,16.7,16.74,16.7,16.72,43635.0
2015-10-08 14:45:00,16.73,16.73,16.7,16.7,35061.0,16.73,16.73,16.7,16.7,35061.0
2015-10-08 14:50:00,16.7,16.71,16.67,16.67,24853.0,16.7,16.71,16.67,16.67,24853.0
2015-10-08 14:55:00,16.68,16.75,16.68,16.75,75124.0,16.68,16.75,16.68,16.75,75124.0
2015-10-08 15:00:00,16.75,16.78,16.74,16.76,71915.0,16.75,16.78,16.74,16.76,71915.0
2015-10-08 15:05:00,16.76,16.79,16.75,16.79,63595.0,16.76,16.79,16.75,16.79,63595.0
2015-10-08 15:10:00,16.79,16.81,16.78,16.8,105522.0,16.79,16.81,16.78,16.8,105522.0
2015-10-08 15:15:00,16.8,16.82,16.8,16.8,96303.0,16.8,16.82,16.8,16.8,96303.0
2015-10-08 15:20:00,16.8,16.83,16.79,16.8,106216.0,16.8,16.83,16.79,16.8,106216.0
2015-10-08 15:25:00,16.79,16.82,16.78,16.79,110748.0,16.79,16.82,16.78,16.79,110748.0
2015-10-08 15:30:00,16.8,16.82,16.77,16.77,107181.0,16.8,16.82,16.77,16.77,107181.0
2015-10-08 15:35:00,16.77,16.8,16.77,16.78,104382.0,16.77,16.8,16.77,16.78,104382.0
2015-10-08 15:40:00,16.78,16.8,16.75,16.8,116515.0,16.78,16.8,16.75,16.8,116515.0
2015-10-08 15:45:00,16.79,16.82,16.78,16.79,187303.0,16.79,16.82,16.78,16.79,187303.0
2015-10-08 15:50:00,16.79,16.81,16.77,16.77,297953.0,16.79,16.81,16.77,16.77,297953.0
2015-10-08 15:55:00,16.77,16.79,16.74,16.78,497565.0,16.77,16.79,16.74,16.78,497565.0
2015-10-09 09:30:00,16.78,16.86,16.75,16.81,84959.0,16.78,16.86,16.75,16.81,84959.0
2015-10-09 09:35:00,16.81,16.82,16.68,16.78,94825.0,16.81,16.82,16.68,16.78,94825.0
2015-10-09 09:40:00,16.78,16.83,16.74,16.83,70973.0,16.78,16.83,16.74,16.83,70973.0
2015-10-09 09:45:00,16.83,16.94,16.82,16.92,86885.0,16.83,16.94,16.82,16.92,86885.0
2015-10-09 09:50:00,16.92,16.93,16.86,16.88,83487.0,16.92,16.93,16.86,16.88,83487.0
2015-10-09 09:55:00,16.87,16.87,16.78,16.85,81649.0,16.87,16.87,16.78,16.85,81649.0
2015-10-09 10:00:00,16.84,16.85,16.8,16.82,45700.0,16.84,16.85,16.8,16.82,45700.0
2015-10-09 10:05:00,16.82,16.82,16.75,16.79,69094.0,16.82,16.82,16.75,16.79,69094.0
2015-10-09 10:10:00,16.78,16.81,16.76,16.79,71356.0,16.78,16.81,16.76,16.79,71356.0
2015-10-09 10:15:00,16.78,16.81,16.75,16.77,496154.0,16.78,16.81,16.75,16.77,496154.0
2015-10-09 10:20:00,16.76,16.82,16.75,16.79,373400.0,16.76,16.82,16.75,16.79,373400.0
2015-10-09 10:25:00,16.79,16.79,16.74,16.74,124757.0,16.79,16.79,16.74,16.74,124757.0
2015-10-09 10:30:00,16.74,16.78,16.72,16.73,77761.0,16.74,16.78,16.72,16.73,77761.0
2015-10-09 10:35:00,16.73,16.76,16.72,16.76,126123.0,16.73,16.76,16.72,16.76,126123.0
2015-10-09 10:40:00,16.76,16.76,16.73,16.76,122588.0,16.76,16.76,16.73,16.76,122588.0
2015-10-09 10:45:00,16.76,16.76,16.72,16.73,70822.0,16.76,16.76,16.72,16.73,70822.0
2015-10-09 10:50:00,16.72,16.72,16.7,16.71,58958.0,16.72,16.72,16.7,16.71,58958.0
2015-10-09 10:55:00,16.72,16.75,16.71,16.74,37719.0,16.72,16.75,16.71,16.74,37719.0
2015-10-09 11:00:00,16.74,16.75,16.71,16.71,61067.0,16.74,16.75,16.71,16.71,61067.0
2015-10-09 11:05:00,16.72,16.75,16.71,16.75,45683.0,16.72,16.75,16.71,16.75,45683.0
2015-10-09 11:10:00,16.75,16.78,16.74,16.77,73327.0,16.75,16.78,16.74,16.77,73327.0
2015-10-09 11:15:00,16.77,16.79,16.76,16.79,243877.0,16.77,16.79,16.76,16.79,243877.0
2015-10-09 11:20:00,16.79,16.8,16.74,16.74,165731.0,16.79,16.8,16.74,16.74,165731.0
2015-10-09 11:25:00,16.73,16.73,16.71,16.72,54085.0,16.73,16.73,16.71,16.72,54085.0
2015-10-09 11:30:00,16.72,16.74,16.69,16.7,303370.0,16.72,16.74,16.69,16.7,303370.0
2015-10-09 11:35:00,16.7,16.73,16.67,16.71,68488.0,16.7,16.73,16.67,16.71,68488.0
2015-10-09 11:40:00,16.72,16.73,16.7,16.7,54807.0,16.72,16.73,16.7,16.7,54807.0
2015-10-09 11:45:00,16.71,16.74,16.7,16.72,49461.0,16.71,16.74,16.7,16.72,49461.0
2015-10-09 11:50:00,16.72,16.73,16.72,16.73,26091.0,16.72,16.73,16.72,16.73,26091.0
2015-10-09 11:55:00,16.72,16.75,16.72,16.75,54611.0,16.72,16.75,16.72,16.75,54611.0
2015-10-09 12:00:00,16.75,16.8,16.74,16.77,49864.0,16.75,16.8,16.74,16.77,49864.0
2015-10-09 12:05:00,16.78,16.78,16.75,16.76,21485.0,16.78,16.78,16.75,16.76,21485.0
2015-10-09 12:10:00,16.76,16.77,16.75,16.77,72861.0,16.76,16.77,16.75,16.77,72861.0
2015-10-09 12:15:00,16.77,16.77,16.76,16.77,43696.0,16.77,16.77,16.76,16.77,43696.0
2015-10-09 12:20:00,16.77,16.79,16.76,16.78,135159.0,16.77,16.79,16.76,16.78,135159.0
2015-10-09 12:25:00,16.78,16.8,16.77,16.79,54186.0,16.78,16.8,16.77,16.79,54186.0
2015-10-09 12:30:00,16.79,16.79,16.75,16.77,33529.0,16.79,16.79,16.75,16.77,33529.0
2015-10-09 12:35:00,16.77,16.78,16.76,16.77,19047.0,16.77,16.78,16.76,16.77,19047.0
2015-10-09 12:40:00,16.76,16.77,16.71,16.72,107480.0,16.76,16.77,16.71,16.72,107480.0
2015-10-09 12:45:00,16.73,16.74,16.71,16.74,176308.0,16.73,16.74,16.71,16.74,176308.0
2015-10-09 12:50:00,16.73,16.74,16.72,16.73,27131.0,16.73,16.74,16.72,16.73,27131.0
2015-10-09 12:55:00,16.73,16.75,16.73,16.73,35320.0,16.73,16.75,16.73,16.73,35320.0
2015-10-09 13:00:00,16.73,16.74,16.71,16.71,166726.0,16.73,16.74,16.71,16.71,166726.0
2015-10-09 13:05:00,16.71,16.73,16.71,16.71,24932.0,16.71,16.73,16.71,16.71,24932.0
2015-10-09 13:10:00,16.71,16.72,16.68,16.71,28875.0,16.71,16.72,16.68,16.71,28875.0
2015-10-09 13:15:00,16.7,16.73,16.7,16.73,28570.0,16.7,16.73,16.7,16.73,28570.0
2015-10-09 13:20:00,16.73,16.73,16.7,16.7,49413.0,16.73,16.73,16.7,16.7,49413.0
2015-10-09 13:25:00,16.71,16.72,16.69,16.7,59574.0,16.71,16.72,16.69,16.7,59574.0
2015-10-09 13:30:00,16.71,16.72,16.7,16.72,33459.0,16.71,16.72,16.7,16.72,33459.0
2015-10-09 13:35:00,16.71,16.74,16.71,16.74,40074.0,16.71,16.74,16.71,16.74,40074.0
2015-10-09 13:40:00,16.73,16.75,16.73,16.75,23081.0,16.73,16.75,16.73,16.75,23081.0
2015-10-09 13:45:00,16.75,16.77,16.74,16.77,43124.0,16.75,16.77,16.74,16.77,43124.0
2015-10-09 13:50:00,16.77,16.79,16.76,16.78,53180.0,16.77,16.79,16.76,16.78,53180.0
2015-10-09 13:55:00,16.78,16.8,16.77,16.78,67225.0,16.78,16.8,16.77,16.78,67225.0
2015-10-09 14:00:00,16.78,16.78,16.77,16.77,29070.0,16.78,16.78,16.77,16.77,29070.0
2015-10-09 14:05:00,16.78,16.79,16.77,16.78,86899.0,16.78,16.79,16.77,16.78,86899.0
2015-10-09 14:10:00,16.79,16.79,16.78,16.79,24210.0,16.79,16.79,16.78,16.79,24210.0
2015-10-09 14:15:00,16.79,16.79,16.74,16.74,88139.0,16.79,16.79,16.74,16.74,88139.0
2015-10-09 14:20:00,16.75,16.78,16.74,16.78,56914.0,16.75,16.78,16.74,16.78,56914.0
2015-10-09 14:25:00,16.77,16.78,16.77,16.77,28761.0,16.77,16.78,16.77,16.77,28761.0
2015-10-09 14:30:00,16.77,16.79,16.77,16.77,83479.0,16.77,16.79,16.77,16.77,83479.0
2015-10-09 14:35:00,16.77,16.81,16.77,16.81,52122.0,16.77,16.81,16.77,16.81,52122.0
2015-10-09 14:40:00,16.81,16.82,16.79,16.82,61626.0,16.81,16.82,16.79,16.82,61626.0
2015-10-09 14:45:00,16.82,16.84,16.81,16.83,278925.0,16.82,16.84,16.81,16.83,278925.0
2015-10-09 14:50:00,16.84,16.84,16.81,16.83,107924.0,16.84,16.84,16.81,16.83,107924.0
2015-10-09 14:55:00,16.82,16.85,16.82,16.82,87700.0,16.82,16.85,16.82,16.82,87700.0
2015-10-09 15:00:00,16.82,16.85,16.81,16.84,115685.0,16.82,16.85,16.81,16.84,115685.0
2015-10-09 15:05:00,16.84,16.85,16.83,16.84,36691.0,16.84,16.85,16.83,16.84,36691.0
2015-10-09 15:10:00,16.84,16.86,16.83,16.85,154938.0,16.84,16.86,16.83,16.85,154938.0
2015-10-09 15:15:00,16.84,16.86,16.83,16.85,216653.0,16.84,16.86,16.83,16.85,216653.0
2015-10-09 15:20:00,16.85,16.86,16.84,16.86,67307.0,16.85,16.86,16.84,16.86,67307.0
2015-10-09 15:25:00,16.85,16.87,16.85,16.87,63513.0,16.85,16.87,16.85,16.87,63513.0
2015-10-09 15:30:00,16.87,16.89,16.86,16.88,110202.0,16.87,16.89,16.86,16.88,110202.0
2015-10-09 15:35:00,16.88,16.89,16.87,16.89,77059.0,16.88,16.89,16.87,16.89,77059.0
2015-10-09 15:40:00,16.89,16.89,16.87,16.88,162529.0,16.89,16.89,16.87,16.88,162529.0
2015-10-09 15:45:00,16.89,16.91,16.88,16.89,239460.0,16.89,16.91,16.88,16.89,239460.0
2015-10-09 15:50:00,16.89,16.9,16.88,16.88,141913.0,16.89,16.9,16.88,16.88,141913.0
2015-10-09 15:55:00,16.89,16.91,16.88,16.88,445262.0,16.89,16.91,16.88,16.88,445262.0
2015-10-12 09:30:00,16.84,16.88,16.79,16.83,55864.0,16.84,16.88,16.79,16.83,55864.0
2015-10-12 09:35:00,16.82,16.86,16.79,16.8,77573.0,16.82,16.86,16.79,16.8,77573.0
2015-10-12 09:40:00,16.81,16.88,16.81,16.87,73733.0,16.81,16.88,16.81,16.87,73733.0
2015-10-12 09:45:00,16.88,16.9,16.84,16.85,94339.0,16.88,16.9,16.84,16.85,94339.0
2015-10-12 09:50:00,16.85,16.86,16.79,16.79,274376.0,16.85,16.86,16.79,16.79,274376.0
2015-10-12 09:55:00,16.79,16.81,16.73,16.74,177502.0,16.79,16.81,16.73,16.74,177502.0
2015-10-12 10:00:00,16.74,16.74,16.71,16.71,50505.0,16.74,16.74,16.71,16.71,50505.0
2015-10-12 10:05:00,16.71,16.75,16.7,16.75,76339.0,16.71,16.75,16.7,16.75,76339.0
2015-10-12 10:10:00,16.76,16.77,16.71,16.74,267124.0,16.76,16.77,16.71,16.74,267124.0
2015-10-12 10:15:00,16.74,16.74,16.69,16.7,84021.0,16.74,16.74,16.69,16.7,84021.0
2015-10-12 10:20:00,16.7,16.72,16.67,16.68,104997.0,16.7,16.72,16.67,16.68,104997.0
2015-10-12 10:25:00,16.68,16.73,16.67,16.72,71268.0,16.68,16.73,16.67,16.72,71268.0
2015-10-12 10:30:00,16.72,16.73,16.7,16.71,34569.0,16.72,16.73,16.7,16.71,34569.0
2015-10-12 10:35:00,16.71,16.72,16.67,16.7,92734.0,16.71,16.72,16.67,16.7,92734.0
2015-10-12 10:40:00,16.7,16.72,16.69,16.72,46119.0,16.7,16.72,16.69,16.72,46119.0
2015-10-12 10:45:00,16.72,16.73,16.69,16.72,58239.0,16.72,16.73,16.69,16.72,58239.0
2015-10-12 10:50:00,16.72,16.75,16.68,16.68,68773.0,16.72,16.75,16.68,16.68,68773.0
2015-10-12 10:55:00,16.69,16.73,16.68,16.7,310186.0,16.69,16.73,16.68,16.7,310186.0
2015-10-12 11:00:00,16.7,16.74,16.68,16.71,115288.0,16.7,16.74,16.68,16.71,115288.0
2015-10-12 11:05:00,16.71,16.75,16.7,16.74,110179.0,16.71,16.75,16.7,16.74,110179.0
2015-10-12 11:10:00,16.74,16.74,16.69,16.69,86600.0,16.74,16.74,16.69,16.69,86600.0
2015-10-12 11:15:00,16.7,16.7,16.62,16.62,80792.0,16.7,16.7,16.62,16.62,80792.0
2015-10-12 11:20:00,16.62,16.68,16.62,16.67,49714.0,16.62,16.68,16.62,16.67,49714.0
2015-10-12 11:25:00,16.68,16.73,16.67,16.73,78269.0,16.68,16.73,16.67,16.73,78269.0
2015-10-12 11:30:00,16.72,16.74,16.68,16.7,154976.0,16.72,16.74,16.68,16.7,154976.0
2015-10-12 11:35:00,16.7,16.71,16.68,16.7,43443.0,16.7,16.71,16.68,16.7,43443.0
2015-10-12 11:40:00,16.69,16.72,16.67,16.68,106184.0,16.69,16.72,16.67,16.68,106184.0
2015-10-12 11:45:00,16.69,16.7,16.68,16.7,39532.0,16.69,16.7,16.68,16.7,39532.0
2015-10-12 11:50:00,16.7,16.73,16.69,16.73,57587.0,16.7,16.73,16.69,16.73,57587.0
2015-10-12 11:55:00,16.73,16.73,16.71,16.72,23131.0,16.73,16.73,16.71,16.72,23131.0
2015-10-12 12:00:00,16.71,16.77,16.71,16.77,89300.0,16.71,16.77,16.71,16.77,89300.0
2015-10-12 12:05:00,16.77,16.77,16.73,16.75,52980.0,16.77,16.77,16.73,16.75,52980.0
2015-10-12 12:10:00,16.75,16.76,16.72,16.72,49064.0,16.75,16.76,16.72,16.72,49064.0
2015-10-12 12:15:00,16.73,16.77,16.72,16.77,74244.0,16.73,16.77,16.72,16.77,74244.0
2015-10-12 12:20:00,16.78,16.79,16.74,16.77,56236.0,16.78,16.79,16.74,16.77,56236.0
2015-10-12 12:25:00,16.77,16.78,16.76,16.78,30496.0,16.77,16.78,16.76,16.78,30496.0
2015-10-12 12:30:00,16.77,16.78,16.76,16.78,84277.0,16.77,16.78,16.76,16.78,84277.0
2015-10-12 12:35:00,16.77,16.78,16.75,16.77,57608.0,16.77,16.78,16.75,16.77,57608.0
2015-10-12 12:40:00,16.77,16.77,16.73,16.73,13928.0,16.77,16.77,16.73,16.73,13928.0
2015-10-12 12:45:00,16.74,16.77,16.74,16.76,92895.0,16.74,16.77,16.74,16.76,92895.0
2015-10-12 12:50:00,16.76,16.78,16.75,16.77,42944.0,16.76,16.78,16.75,16.77,42944.0
2015-10-12 12:55:00,16.77,16.78,16.76,16.78,31637.0,16.77,16.78,16.76,16.78,31637.0
2015-10-12 13:00:00,16.78,16.81,16.77,16.81,133769.0,16.78,16.81,16.77,16.81,133769.0
2015-10-12 13:05:00,16.81,16.83,16.8,16.82,123594.0,16.81,16.83,16.8,16.82,123594.0
2015-10-12 13:10:00,16.81,16.84,16.81,16.83,49173.0,16.81,16.84,16.81,16.83,49173.0
2015-10-12 13:15:00,16.83,16.84,16.82,16.84,11000.0,16.83,16.84,16.82,16.84,11000.0
2015-10-12 13:20:00,16.84,16.86,16.83,16.84,74578.0,16.84,16.86,16.83,16.84,74578.0
2015-10-12 13:25:00,16.84,16.85,16.83,16.85,28271.0,16.84,16.85,16.83,16.85,28271.0
2015-10-12 13:30:00,16.84,16.87,16.84,16.86,29889.0,16.84,16.87,16.84,16.86,29889.0
2015-10-12 13:35:00,16.86,16.86,16.84,16.85,32023.0,16.86,16.86,16.84,16.85,32023.0
2015-10-12 13:40:00,16.85,16.87,16.85,16.87,86069.0,16.85,16.87,16.85,16.87,86069.0
2015-10-12 13:45:00,16.87,16.88,16.85,16.87,57675.0,16.87,16.88,16.85,16.87,57675.0
2015-10-12 13:50:00,16.87,16.88,16.85,16.86,116138.0,16.87,16.88,16.85,16.86,116138.0
2015-10-12 13:55:00,16.86,16.88,16.85,16.87,78987.0,16.86,16.88,16.85,16.87,78987.0
2015-10-12 14:00:00,16.87,16.88,16.85,16.86,76750.0,16.87,16.88,16.85,16.86,76750.0
2015-10-12 14:05:00,16.86,16.89,16.86,16.89,58852.0,16.86,16.89,16.86,16.89,58852.0
2015-10-12 14:10:00,16.89,16.89,16.86,16.86,41027.0,16.89,16.89,16.86,16.86,41027.0
2015-10-12 14:15:00,16.87,16.88,16.86,16.87,177309.0,16.87,16.88,16.86,16.87,177309.0
2015-10-12 14:20:00,16.88,16.89,16.86,16.87,88960.0,16.88,16.89,16.86,16.87,88960.0
2015-10-12 14:25:00,16.87,16.88,16.85,16.87,112320.0,16.87,16.88,16.85,16.87,112320.0
2015-10-12 14:30:00,16.87,16.91,16.86,16.9,155630.0,16.87,16.91,16.86,16.9,155630.0
2015-10-12 14:35:00,16.9,16.94,16.88,16.94,150770.0,16.9,16.94,16.88,16.94,150770.0
2015-10-12 14:40:00,16.93,16.97,16.92,16.92,254217.0,16.93,16.97,16.92,16.92,254217.0
2015-10-12 14:45:00,16.92,16.95,16.92,16.94,95271.0,16.92,16.95,16.92,16.94,95271.0
2015-10-12 14:50:00,16.93,16.97,16.92,16.97,95589.0,16.93,16.97,16.92,16.97,95589.0
2015-10-12 14:55:00,16.96,16.97,16.91,16.92,89571.0,16.96,16.97,16.91,16.92,89571.0
2015-10-12 15:00:00,16.93,16.94,16.9,16.91,93061.0,16.93,16.94,16.9,16.91,93061.0
2015-10-12 15:05:00,16.9,16.92,16.89,16.91,70047.0,16.9,16.92,16.89,16.91,70047.0
2015-10-12 15:10:00,16.91,16.96,16.91,16.96,115752.0,16.91,16.96,16.91,16.96,115752.0
2015-10-12 15:15:00,16.96,16.96,16.93,16.95,98617.0,16.96,16.96,16.93,16.95,98617.0
2015-10-12 15:20:00,16.95,16.98,16.94,16.96,139210.0,16.95,16.98,16.94,16.96,139210.0
2015-10-12 15:25:00,16.95,16.96,16.93,16.95,75881.0,16.95,16.96,16.93,16.95,75881.0
2015-10-12 15:30:00,16.94,16.96,16.93,16.95,110579.0,16.94,16.96,16.93,16.95,110579.0
2015-10-12 15:35:00,16.96,16.96,16.93,16.95,129703.0,16.96,16.96,16.93,16.95,129703.0
2015-10-12 15:40:00,16.95,16.95,16.92,16.93,192766.0,16.95,16.95,16.92,16.93,192766.0
2015-10-12 15:45:00,16.93,16.95,16.92,16.95,164541.0,16.93,16.95,16.92,16.95,164541.0
2015-10-12 15:50:00,16.95,16.96,16.94,16.96,359806.0,16.95,16.96,16.94,16.96,359806.0
2015-10-12 15:55:00,16.96,16.96,16.94,16.94,333578.0,16.96,16.96,16.94,16.94,333578.0
2015-10-13 09:30:00,16.84,16.88,16.82,16.86,192993.0,16.84,16.88,16.82,16.86,192993.0
2015-10-13 09:35:00,16.86,16.91,16.86,16.9,64233.0,16.86,16.91,16.86,16.9,64233.0
2015-10-13 09:40:00,16.91,16.93,16.88,16.89,81069.0,16.91,16.93,16.88,16.89,81069.0
2015-10-13 09:45:00,16.89,16.9,16.79,16.79,97834.0,16.89,16.9,16.79,16.79,97834.0
2015-10-13 09:50:00,16.79,16.84,16.78,16.8,137560.0,16.79,16.84,16.78,16.8,137560.0
2015-10-13 09:55:00,16.79,16.8,16.74,16.79,125583.0,16.79,16.8,16.74,16.79,125583.0
2015-10-13 10:00:00,16.79,16.8,16.74,16.78,159756.0,16.79,16.8,16.74,16.78,159756.0
2015-10-13 10:05:00,16.77,16.8,16.73,16.8,68413.0,16.77,16.8,16.73,16.8,68413.0
2015-10-13 10:10:00,16.8,16.81,16.71,16.73,283288.0,16.8,16.81,16.71,16.73,283288.0
2015-10-13 10:15:00,16.72,16.74,16.7,16.72,100754.0,16.72,16.74,16.7,16.72,100754.0
2015-10-13 10:20:00,16.72,16.79,16.71,16.78,109466.0,16.72,16.79,16.71,16.78,109466.0
2015-10-13 10:25:00,16.79,16.8,16.76,16.76,62361.0,16.79,16.8,16.76,16.76,62361.0
2015-10-13 10:30:00,16.77,16.79,16.75,16.77,63436.0,16.77,16.79,16.75,16.77,63436.0
2015-10-13 10:35:00,16.77,16.8,16.76,16.76,59281.0,16.77,16.8,16.76,16.76,59281.0
2015-10-13 10:40:00,16.76,16.77,16.74,16.75,291484.0,16.76,16.77,16.74,16.75,291484.0
2015-10-13 10:45:00,16.75,16.76,16.72,16.75,127740.0,16.75,16.76,16.72,16.75,127740.0
2015-10-13 10:50:00,16.75,16.85,16.74,16.82,73056.0,16.75,16.85,16.74,16.82,73056.0
2015-10-13 10:55:00,16.83,16.89,16.82,16.87,74411.0,16.83,16.89,16.82,16.87,74411.0
2015-10-13 11:00:00,16.87,16.88,16.84,16.85,31671.0,16.87,16.88,16.84,16.85,31671.0
2015-10-13 11:05:00,16.84,16.89,16.84,16.88,71610.0,16.84,16.89,16.84,16.88,71610.0
2015-10-13 11:10:00,16.88,16.92,16.87,16.89,67876.0,16.88,16.92,16.87,16.89,67876.0
2015-10-13 11:15:00,16.9,16.93,16.88,16.88,56060.0,16.9,16.93,16.88,16.88,56060.0
2015-10-13 11:20:00,16.89,16.93,16.87,16.88,48892.0,16.89,16.93,16.87,16.88,48892.0
2015-10-13 11:25:00,16.89,16.89,16.86,16.86,76134.0,16.89,16.89,16.86,16.86,76134.0
2015-10-13 11:30:00,16.86,16.87,16.83,16.84,30137.0,16.86,16.87,16.83,16.84,30137.0
2015-10-13 11:35:00,16.84,16.86,16.82,16.86,37181.0,16.84,16.86,16.82,16.86,37181.0
2015-10-13 11:40:00,16.86,16.86,16.82,16.85,18363.0,16.86,16.86,16.82,16.85,18363.0
2015-10-13 11:45:00,16.84,16.86,16.81,16.82,27683.0,16.84,16.86,16.81,16.82,27683.0
2015-10-13 11:50:00,16.82,16.83,16.8,16.83,14310.0,16.82,16.83,16.8,16.83,14310.0
2015-10-13 11:55:00,16.82,16.85,16.82,16.83,18629.0,16.82,16.85,16.82,16.83,18629.0
2015-10-13 12:00:00,16.82,16.85,16.81,16.83,28433.0,16.82,16.85,16.81,16.83,28433.0
2015-10-13 12:05:00,16.84,16.85,16.81,16.83,94887.0,16.84,16.85,16.81,16.83,94887.0
2015-10-13 12:10:00,16.83,16.84,16.81,16.83,58266.0,16.83,16.84,16.81,16.83,58266.0
2015-10-13 12:15:00,16.82,16.83,16.81,16.82,18036.0,16.82,16.83,16.81,16.82,18036.0
2015-10-13 12:20:00,16.82,16.84,16.81,16.84,10424.0,16.82,16.84,16.81,16.84,10424.0
2015-10-13 12:25:00,16.84,16.84,16.82,16.82,13581.0,16.84,16.84,16.82,16.82,13581.0
2015-10-13 12:30:00,16.82,16.84,16.82,16.84,5484.0,16.82,16.84,16.82,16.84,5484.0
2015-10-13 12:35:00,16.84,16.85,16.82,16.84,24705.0,16.84,16.85,16.82,16.84,24705.0
2015-10-13 12:40:00,16.84,16.85,16.83,16.84,81932.0,16.84,16.85,16.83,16.84,81932.0
2015-10-13 12:45:00,16.84,16.84,16.81,16.82,10116.0,16.84,16.84,16.81,16.82,10116.0
2015-10-13 12:50:00,16.82,16.83,16.81,16.83,12991.0,16.82,16.83,16.81,16.83,12991.0
2015-10-13 12:55:00,16.82,16.82,16.8,16.8,72980.0,16.82,16.82,16.8,16.8,72980.0
2015-10-13 13:00:00,16.79,16.82,16.79,16.8,45121.0,16.79,16.82,16.79,16.8,45121.0
2015-10-13 13:05:00,16.8,16.8,16.79,16.8,13073.0,16.8,16.8,16.79,16.8,13073.0
2015-10-13 13:10:00,16.8,16.82,16.79,16.82,13776.0,16.8,16.82,16.79,16.82,13776.0
2015-10-13 13:15:00,16.82,16.84,16.81,16.82,14429.0,16.82,16.84,16.81,16.82,14429.0
2015-10-13 13:20:00,16.83,16.83,16.79,16.8,22898.0,16.83,16.83,16.79,16.8,22898.0
2015-10-13 13:25:00,16.8,16.81,16.78,16.81,87750.0,16.8,16.81,16.78,16.81,87750.0
2015-10-13 13:30:00,16.8,16.8,16.77,16.8,153421.0,16.8,16.8,16.77,16.8,153421.0
2015-10-13 13:35:00,16.8,16.81,16.78,16.79,113442.0,16.8,16.81,16.78,16.79,113442.0
2015-10-13 13:40:00,16.79,16.8,16.76,16.77,47922.0,16.79,16.8,16.76,16.77,47922.0
2015-10-13 13:45:00,16.76,16.79,16.75,16.77,49466.0,16.76,16.79,16.75,16.77,49466.0
2015-10-13 13:50:00,16.78,16.79,16.77,16.79,17852.0,16.78,16.79,16.77,16.79,17852.0
2015-10-13 13:55:00,16.79,16.79,16.77,16.79,31764.0,16.79,16.79,16.77,16.79,31764.0
2015-10-13 14:00:00,16.79,16.8,16.76,16.8,48093.0,16.79,16.8,16.76,16.8,48093.0
2015-10-13 14:05:00,16.8,16.84,16.79,16.83,155250.0,16.8,16.84,16.79,16.83,155250.0
2015-10-13 14:10:00,16.83,16.85,16.82,16.83,54681.0,16.83,16.85,16.82,16.83,54681.0
2015-10-13 14:15:00,16.82,16.83,16.82,16.82,8053.0,16.82,16.83,16.82,16.82,8053.0
2015-10-13 14:20:00,16.82,16.83,16.8,16.8,26949.0,16.82,16.83,16.8,16.8,26949.0
2015-10-13 14:25:00,16.8,16.81,16.79,16.79,34820.0,16.8,16.81,16.79,16.79,34820.0
2015-10-13 14:30:00,16.79,16.8,16.76,16.78,44143.0,16.79,16.8,16.76,16.78,44143.0
2015-10-13 14:35:00,16.78,16.79,16.77,16.78,29970.0,16.78,16.79,16.77,16.78,29970.0
2015-10-13 14:40:00,16.78,16.79,16.76,16.79,34496.0,16.78,16.79,16.76,16.79,34496.0
2015-10-13 14:45:00,16.79,16.83,16.78,16.83,23976.0,16.79,16.83,16.78,16.83,23976.0
2015-10-13 14:50:00,16.82,16.83,16.8,16.81,22802.0,16.82,16.83,16.8,16.81,22802.0
2015-10-13 14:55:00,16.8,16.82,16.8,16.82,19517.0,16.8,16.82,16.8,16.82,19517.0
2015-10-13 15:00:00,16.82,16.82,16.79,16.8,30782.0,16.82,16.82,16.79,16.8,30782.0
2015-10-13 15:05:00,16.79,16.8,16.79,16.8,10333.0,16.79,16.8,16.79,16.8,10333.0
2015-10-13 15:10:00,16.8,16.81,16.78,16.79,47378.0,16.8,16.81,16.78,16.79,47378.0
2015-10-13 15:15:00,16.79,16.79,16.75,16.77,61069.0,16.79,16.79,16.75,16.77,61069.0
2015-10-13 15:20:00,16.77,16.77,16.73,16.74,101421.0,16.77,16.77,16.73,16.74,101421.0
2015-10-13 15:25:00,16.74,16.75,16.72,16.73,59506.0,16.74,16.75,16.72,16.73,59506.0
2015-10-13 15:30:00,16.73,16.75,16.73,16.73,50247.0,16.73,16.75,16.73,16.73,50247.0
2015-10-13 15:35:00,16.73,16.74,16.7,16.71,118145.0,16.73,16.74,16.7,16.71,118145.0
2015-10-13 15:40:00,16.71,16.72,16.69,16.7,144633.0,16.71,16.72,16.69,16.7,144633.0
2015-10-13 15:45:00,16.7,16.72,16.7,16.72,62573.0,16.7,16.72,16.7,16.72,62573.0
2015-10-13 15:50:00,16.72,16.74,16.7,16.71,253793.0,16.72,16.74,16.7,16.71,253793.0
2015-10-13 15:55:00,16.71,16.74,16.7,16.72,361796.0,16.71,16.74,16.7,16.72,361796.0
2015-10-14 09:30:00,16.74,16.87,16.74,16.86,178152.0,16.74,16.87,16.74,16.86,178152.0
2015-10-14 09:35:00,16.86,16.91,16.85,16.87,154401.0,16.86,16.91,16.85,16.87,154401.0
2015-10-14 09:40:00,16.88,16.94,16.87,16.94,150585.0,16.88,16.94,16.87,16.94,150585.0
2015-10-14 09:45:00,16.94,16.95,16.92,16.95,211513.0,16.94,16.95,16.92,16.95,211513.0
2015-10-14 09:50:00,16.94,16.96,16.93,16.95,215766.0,16.94,16.96,16.93,16.95,215766.0
2015-10-14 09:55:00,16.95,17.0,16.94,16.98,200047.0,16.95,17.0,16.94,16.98,200047.0
2015-10-14 10:00:00,16.98,16.99,16.91,16.93,75285.0,16.98,16.99,16.91,16.93,75285.0
2015-10-14 10:05:00,16.93,16.95,16.91,16.95,120234.0,16.93,16.95,16.91,16.95,120234.0
2015-10-14 10:10:00,16.94,16.96,16.89,16.91,240281.0,16.94,16.96,16.89,16.91,240281.0
2015-10-14 10:15:00,16.91,16.91,16.78,16.81,228453.0,16.91,16.91,16.78,16.81,228453.0
2015-10-14 10:20:00,16.8,16.82,16.75,16.77,87735.0,16.8,16.82,16.75,16.77,87735.0
2015-10-14 10:25:00,16.78,16.79,16.74,16.79,237601.0,16.78,16.79,16.74,16.79,237601.0
2015-10-14 10:30:00,16.78,16.79,16.74,16.78,92687.0,16.78,16.79,16.74,16.78,92687.0
2015-10-14 10:35:00,16.78,16.81,16.74,16.75,64576.0,16.78,16.81,16.74,16.75,64576.0
2015-10-14 10:40:00,16.75,16.81,16.75,16.77,48415.0,16.75,16.81,16.75,16.77,48415.0
2015-10-14 10:45:00,16.77,16.77,16.73,16.77,37655.0,16.77,16.77,16.73,16.77,37655.0
2015-10-14 10:50:00,16.77,16.79,16.73,16.77,48144.0,16.77,16.79,16.73,16.77,48144.0
2015-10-14 10:55:00,16.77,16.79,16.74,16.75,42106.0,16.77,16.79,16.74,16.75,42106.0
2015-10-14 11:00:00,16.76,16.82,16.74,16.82,115987.0,16.76,16.82,16.74,16.82,115987.0
2015-10-14 11:05:00,16.82,16.82,16.79,16.8,51017.0,16.82,16.82,16.79,16.8,51017.0
2015-10-14 11:10:00,16.8,16.81,16.76,16.77,31189.0,16.8,16.81,16.76,16.77,31189.0
2015-10-14 11:15:00,16.77,16.78,16.75,16.76,44059.0,16.77,16.78,16.75,16.76,44059.0
2015-10-14 11:20:00,16.75,16.78,16.74,16.77,49463.0,16.75,16.78,16.74,16.77,49463.0
2015-10-14 11:25:00,16.77,16.8,16.77,16.79,38648.0,16.77,16.8,16.77,16.79,38648.0
2015-10-14 11:30:00,16.78,16.8,16.76,16.8,35744.0,16.78,16.8,16.76,16.8,35744.0
2015-10-14 11:35:00,16.8,16.82,16.79,16.81,35346.0,16.8,16.82,16.79,16.81,35346.0
2015-10-14 11:40:00,16.81,16.81,16.78,16.79,29109.0,16.81,16.81,16.78,16.79,29109.0
2015-10-14 11:45:00,16.79,16.79,16.72,16.72,36477.0,16.79,16.79,16.72,16.72,36477.0
2015-10-14 11:50:00,16.72,16.74,16.71,16.72,44154.0,16.72,16.74,16.71,16.72,44154.0
2015-10-14 11:55:00,16.72,16.73,16.7,16.72,100049.0,16.72,16.73,16.7,16.72,100049.0
2015-10-14 12:00:00,16.73,16.73,16.69,16.7,37836.0,16.73,16.73,16.69,16.7,37836.0
2015-10-14 12:05:00,16.7,16.72,16.68,16.7,94061.0,16.7,16.72,16.68,16.7,94061.0
2015-10-14 12:10:00,16.69,16.71,16.68,16.7,98451.0,16.69,16.71,16.68,16.7,98451.0
2015-10-14 12:15:00,16.7,16.72,16.68,16.71,56157.0,16.7,16.72,16.68,16.71,56157.0
2015-10-14 12:20:00,16.7,16.75,16.69,16.75,42436.0,16.7,16.75,16.69,16.75,42436.0
2015-10-14 12:25:00,16.75,16.77,16.72,16.73,14449.0,16.75,16.77,16.72,16.73,14449.0
2015-10-14 12:30:00,16.72,16.75,16.7,16.75,21095.0,16.72,16.75,16.7,16.75,21095.0
2015-10-14 12:35:00,16.75,16.76,16.74,16.76,13668.0,16.75,16.76,16.74,16.76,13668.0
2015-10-14 12:40:00,16.76,16.77,16.75,16.77,32410.0,16.76,16.77,16.75,16.77,32410.0
2015-10-14 12:45:00,16.77,16.8,16.77,16.79,20708.0,16.77,16.8,16.77,16.79,20708.0
2015-10-14 12:50:00,16.79,16.83,16.78,16.8,30898.0,16.79,16.83,16.78,16.8,30898.0
2015-10-14 12:55:00,16.8,16.82,16.77,16.79,46683.0,16.8,16.82,16.77,16.79,46683.0
2015-10-14 13:00:00,16.79,16.81,16.76,16.77,44987.0,16.79,16.81,16.76,16.77,44987.0
2015-10-14 13:05:00,16.77,16.79,16.74,16.75,32875.0,16.77,16.79,16.74,16.75,32875.0
2015-10-14 13:10:00,16.75,16.79,16.74,16.79,41295.0,16.75,16.79,16.74,16.79,41295.0
2015-10-14 13:15:00,16.79,16.8,16.74,16.76,35945.0,16.79,16.8,16.74,16.76,35945.0
2015-10-14 13:20:00,16.76,16.77,16.72,16.73,20773.0,16.76,16.77,16.72,16.73,20773.0
2015-10-14 13:25:00,16.73,16.74,16.72,16.74,27779.0,16.73,16.74,16.72,16.74,27779.0
2015-10-14 13:30:00,16.73,16.74,16.71,16.74,12128.0,16.73,16.74,16.71,16.74,12128.0
2015-10-14 13:35:00,16.74,16.75,16.73,16.75,31661.0,16.74,16.75,16.73,16.75,31661.0
2015-10-14 13:40:00,16.75,16.77,16.73,16.76,30266.0,16.75,16.77,16.73,16.76,30266.0
2015-10-14 13:45:00,16.76,16.77,16.75,16.76,21283.0,16.76,16.77,16.75,16.76,21283.0
2015-10-14 13:50:00,16.75,16.76,16.73,16.75,24341.0,16.75,16.76,16.73,16.75,24341.0
2015-10-14 13:55:00,16.74,16.77,16.72,16.75,29538.0,16.74,16.77,16.72,16.75,29538.0
2015-10-14 14:00:00,16.76,16.79,16.74,16.74,41825.0,16.76,16.79,16.74,16.74,41825.0
2015-10-14 14:05:00,16.74,16.76,16.72,16.73,35042.0,16.74,16.76,16.72,16.73,35042.0
2015-10-14 14:10:00,16.73,16.78,16.7,16.78,44736.0,16.73,16.78,16.7,16.78,44736.0
2015-10-14 14:15:00,16.78,16.78,16.74,16.75,53894.0,16.78,16.78,16.74,16.75,53894.0
2015-10-14 14:20:00,16.75,16.78,16.74,16.77,29977.0,16.75,16.78,16.74,16.77,29977.0
2015-10-14 14:25:00,16.77,16.79,16.75,16.76,28674.0,16.77,16.79,16.75,16.76,28674.0
2015-10-14 14:30:00,16.75,16.79,16.74,16.78,51595.0,16.75,16.79,16.74,16.78,51595.0
2015-10-14 14:35:00,16.78,16.79,16.75,16.79,72990.0,16.78,16.79,16.75,16.79,72990.0
2015-10-14 14:40:00,16.78,16.78,16.75,16.75,47632.0,16.78,16.78,16.75,16.75,47632.0
2015-10-14 14:45:00,16.76,16.76,16.72,16.73,73922.0,16.76,16.76,16.72,16.73,73922.0
2015-10-14 14:50:00,16.73,16.74,16.7,16.71,66099.0,16.73,16.74,16.7,16.71,66099.0
2015-10-14 14:55:00,16.71,16.71,16.66,16.69,50743.0,16.71,16.71,16.66,16.69,50743.0
2015-10-14 15:00:00,16.69,16.7,16.66,16.69,55786.0,16.69,16.7,16.66,16.69,55786.0
2015-10-14 15:05:00,16.69,16.69,16.67,16.69,24481.0,16.69,16.69,16.67,16.69,24481.0
2015-10-14 15:10:00,16.68,16.69,16.67,16.67,38497.0,16.68,16.69,16.67,16.67,38497.0
2015-10-14 15:15:00,16.67,16.68,16.63,16.63,32755.0,16.67,16.68,16.63,16.63,32755.0
2015-10-14 15:20:00,16.63,16.66,16.62,16.66,70015.0,16.63,16.66,16.62,16.66,70015.0
2015-10-14 15:25:00,16.65,16.68,16.65,16.66,45960.0,16.65,16.68,16.65,16.66,45960.0
2015-10-14 15:30:00,16.66,16.7,16.66,16.66,207378.0,16.66,16.7,16.66,16.66,207378.0
2015-10-14 15:35:00,16.66,16.66,16.64,16.65,53391.0,16.66,16.66,16.64,16.65,53391.0
2015-10-14 15:40:00,16.65,16.66,16.62,16.62,120588.0,16.65,16.66,16.62,16.62,120588.0
2015-10-14 15:45:00,16.62,16.65,16.61,16.64,306320.0,16.62,16.65,16.61,16.64,306320.0
2015-10-14 15:50:00,16.64,16.65,16.61,16.63,297105.0,16.64,16.65,16.61,16.63,297105.0
2015-10-14 15:55:00,16.62,16.66,16.61,16.65,656430.0,16.62,16.66,16.61,16.65,656430.0
2015-10-15 09:30:00,16.68,16.8,16.63,16.65,248365.0,16.68,16.8,16.63,16.65,248365.0
2015-10-15 09:35:00,16.65,16.67,16.63,16.64,269525.0,16.65,16.67,16.63,16.64,269525.0
2015-10-15 09:40:00,16.64,16.71,16.64,16.68,90724.0,16.64,16.71,16.64,16.68,90724.0
2015-10-15 09:45:00,16.68,16.7,16.62,16.62,79709.0,16.68,16.7,16.62,16.62,79709.0
2015-10-15 09:50:00,16.62,16.66,16.61,16.65,51468.0,16.62,16.66,16.61,16.65,51468.0
2015-10-15 09:55:00,16.66,16.66,16.59,16.63,74132.0,16.66,16.66,16.59,16.63,74132.0
2015-10-15 10:00:00,16.63,16.66,16.62,16.65,104903.0,16.63,16.66,16.62,16.65,104903.0
2015-10-15 10:05:00,16.64,16.67,16.63,16.66,80923.0,16.64,16.67,16.63,16.66,80923.0
2015-10-15 10:10:00,16.66,16.69,16.65,16.67,86288.0,16.66,16.69,16.65,16.67,86288.0
2015-10-15 10:15:00,16.67,16.69,16.64,16.66,108646.0,16.67,16.69,16.64,16.66,108646.0
2015-10-15 10:20:00,16.66,16.66,16.61,16.63,57319.0,16.66,16.66,16.61,16.63,57319.0
2015-10-15 10:25:00,16.62,16.62,16.57,16.6,64648.0,16.62,16.62,16.57,16.6,64648.0
2015-10-15 10:30:00,16.6,16.61,16.55,16.55,70990.0,16.6,16.61,16.55,16.55,70990.0
2015-10-15 10:35:00,16.55,16.57,16.54,16.57,75943.0,16.55,16.57,16.54,16.57,75943.0
2015-10-15 10:40:00,16.56,16.62,16.56,16.59,91354.0,16.56,16.62,16.56,16.59,91354.0
2015-10-15 10:45:00,16.58,16.6,16.58,16.6,49370.0,16.58,16.6,16.58,16.6,49370.0
2015-10-15 10:50:00,16.61,16.64,16.6,16.61,118253.0,16.61,16.64,16.6,16.61,118253.0
2015-10-15 10:55:00,16.61,16.61,16.59,16.59,63575.0,16.61,16.61,16.59,16.59,63575.0
2015-10-15 11:00:00,16.59,16.63,16.59,16.63,49892.0,16.59,16.63,16.59,16.63,49892.0
2015-10-15 11:05:00,16.63,16.63,16.6,16.63,63907.0,16.63,16.63,16.6,16.63,63907.0
2015-10-15 11:10:00,16.63,16.64,16.6,16.6,59164.0,16.63,16.64,16.6,16.6,59164.0
2015-10-15 11:15:00,16.61,16.61,16.57,16.57,56529.0,16.61,16.61,16.57,16.57,56529.0
2015-10-15 11:20:00,16.57,16.59,16.56,16.59,113768.0,16.57,16.59,16.56,16.59,113768.0
2015-10-15 11:25:00,16.6,16.62,16.59,16.62,42628.0,16.6,16.62,16.59,16.62,42628.0
2015-10-15 11:30:00,16.62,16.64,16.62,16.63,59038.0,16.62,16.64,16.62,16.63,59038.0
2015-10-15 11:35:00,16.63,16.65,16.62,16.64,37512.0,16.63,16.65,16.62,16.64,37512.0
2015-10-15 11:40:00,16.64,16.64,16.62,16.62,19262.0,16.64,16.64,16.62,16.62,19262.0
2015-10-15 11:45:00,16.62,16.63,16.6,16.6,37706.0,16.62,16.63,16.6,16.6,37706.0
2015-10-15 11:50:00,16.6,16.61,16.57,16.6,59356.0,16.6,16.61,16.57,16.6,59356.0
2015-10-15 11:55:00,16.59,16.6,16.56,16.58,89744.0,16.59,16.6,16.56,16.58,89744.0
2015-10-15 12:00:00,16.57,16.61,16.57,16.61,56453.0,16.57,16.61,16.57,16.61,56453.0
2015-10-15 12:05:00,16.61,16.61,16.58,16.59,25448.0,16.61,16.61,16.58,16.59,25448.0
2015-10-15 12:10:00,16.59,16.61,16.57,16.61,55911.0,16.59,16.61,16.57,16.61,55911.0
2015-10-15 12:15:00,16.61,16.62,16.59,16.62,60885.0,16.61,16.62,16.59,16.62,60885.0
2015-10-15 12:20:00,16.62,16.67,16.62,16.66,45752.0,16.62,16.67,16.62,16.66,45752.0
2015-10-15 12:25:00,16.66,16.67,16.65,16.67,30819.0,16.66,16.67,16.65,16.67,30819.0
2015-10-15 12:30:00,16.67,16.68,16.66,16.68,41273.0,16.67,16.68,16.66,16.68,41273.0
2015-10-15 12:35:00,16.68,16.69,16.66,16.69,169419.0,16.68,16.69,16.66,16.69,169419.0
2015-10-15 12:40:00,16.69,16.69,16.66,16.69,187352.0,16.69,16.69,16.66,16.69,187352.0
2015-10-15 12:45:00,16.69,16.69,16.63,16.63,43847.0,16.69,16.69,16.63,16.63,43847.0
2015-10-15 12:50:00,16.63,16.63,16.6,16.6,70446.0,16.63,16.63,16.6,16.6,70446.0
2015-10-15 12:55:00,16.61,16.61,16.59,16.61,31289.0,16.61,16.61,16.59,16.61,31289.0
2015-10-15 13:00:00,16.61,16.64,16.6,16.64,52725.0,16.61,16.64,16.6,16.64,52725.0
2015-10-15 13:05:00,16.64,16.67,16.62,16.62,59653.0,16.64,16.67,16.62,16.62,59653.0
2015-10-15 13:10:00,16.62,16.64,16.62,16.63,56241.0,16.62,16.64,16.62,16.63,56241.0
2015-10-15 13:15:00,16.63,16.66,16.63,16.65,161013.0,16.63,16.66,16.63,16.65,161013.0
2015-10-15 13:20:00,16.65,16.66,16.63,16.64,54261.0,16.65,16.66,16.63,16.64,54261.0
2015-10-15 13:25:00,16.64,16.67,16.64,16.65,158592.0,16.64,16.67,16.64,16.65,158592.0
2015-10-15 13:30:00,16.65,16.66,16.64,16.64,17097.0,16.65,16.66,16.64,16.64,17097.0
2015-10-15 13:35:00,16.64,16.65,16.64,16.64,92827.0,16.64,16.65,16.64,16.64,92827.0
2015-10-15 13:40:00,16.64,16.65,16.62,16.62,48420.0,16.64,16.65,16.62,16.62,48420.0
2015-10-15 13:45:00,16.62,16.63,16.61,16.63,141343.0,16.62,16.63,16.61,16.63,141343.0
2015-10-15 13:50:00,16.63,16.68,16.62,16.68,79342.0,16.63,16.68,16.62,16.68,79342.0
2015-10-15 13:55:00,16.68,16.77,16.68,16.75,134803.0,16.68,16.77,16.68,16.75,134803.0
2015-10-15 14:00:00,16.75,16.79,16.74,16.79,62351.0,16.75,16.79,16.74,16.79,62351.0
2015-10-15 14:05:00,16.78,16.79,16.74,16.77,86583.0,16.78,16.79,16.74,16.77,86583.0
2015-10-15 14:10:00,16.77,16.8,16.76,16.8,52781.0,16.77,16.8,16.76,16.8,52781.0
2015-10-15 14:15:00,16.8,16.81,16.79,16.8,25133.0,16.8,16.81,16.79,16.8,25133.0
2015-10-15 14:20:00,16.8,16.81,16.76,16.77,81250.0,16.8,16.81,16.76,16.77,81250.0
2015-10-15 14:25:00,16.77,16.77,16.74,16.76,54551.0,16.77,16.77,16.74,16.76,54551.0
2015-10-15 14:30:00,16.76,16.78,16.75,16.78,83107.0,16.76,16.78,16.75,16.78,83107.0
2015-10-15 14:35:00,16.78,16.8,16.77,16.79,66431.0,16.78,16.8,16.77,16.79,66431.0
2015-10-15 14:40:00,16.79,16.81,16.79,16.81,117613.0,16.79,16.81,16.79,16.81,117613.0
2015-10-15 14:45:00,16.8,16.82,16.8,16.8,47915.0,16.8,16.82,16.8,16.8,47915.0
2015-10-15 14:50:00,16.8,16.82,16.79,16.82,68082.0,16.8,16.82,16.79,16.82,68082.0
2015-10-15 14:55:00,16.82,16.85,16.8,16.81,169433.0,16.82,16.85,16.8,16.81,169433.0
2015-10-15 15:00:00,16.81,16.83,16.8,16.81,72289.0,16.81,16.83,16.8,16.81,72289.0
2015-10-15 15:05:00,16.81,16.82,16.78,16.78,50618.0,16.81,16.82,16.78,16.78,50618.0
2015-10-15 15:10:00,16.78,16.81,16.78,16.81,80910.0,16.78,16.81,16.78,16.81,80910.0
2015-10-15 15:15:00,16.81,16.83,16.81,16.82,57634.0,16.81,16.83,16.81,16.82,57634.0
2015-10-15 15:20:00,16.82,16.85,16.82,16.84,97101.0,16.82,16.85,16.82,16.84,97101.0
2015-10-15 15:25:00,16.84,16.85,16.83,16.84,66275.0,16.84,16.85,16.83,16.84,66275.0
2015-10-15 15:30:00,16.84,16.86,16.83,16.84,132409.0,16.84,16.86,16.83,16.84,132409.0
2015-10-15 15:35:00,16.84,16.84,16.83,16.83,52421.0,16.84,16.84,16.83,16.83,52421.0
2015-10-15 15:40:00,16.83,16.84,16.81,16.81,121601.0,16.83,16.84,16.81,16.81,121601.0
2015-10-15 15:45:00,16.82,16.88,16.82,16.87,181753.0,16.82,16.88,16.82,16.87,181753.0
2015-10-15 15:50:00,16.87,16.89,16.85,16.88,247479.0,16.87,16.89,16.85,16.88,247479.0
2015-10-15 15:55:00,16.88,16.88,16.85,16.86,336968.0,16.88,16.88,16.85,16.86,336968.0
2015-10-16 09:30:00,16.96,17.0,16.84,16.98,566109.0,16.96,17.0,16.84,16.98,566109.0
2015-10-16 09:35:00,16.98,17.05,16.97,17.03,158149.0,16.98,17.05,16.97,17.03,158149.0
2015-10-16 09:40:00,17.03,17.09,17.02,17.06,85167.0,17.03,17.09,17.02,17.06,85167.0
2015-10-16 09:45:00,17.07,17.14,17.07,17.14,125145.0,17.07,17.14,17.07,17.14,125145.0
2015-10-16 09:50:00,17.14,17.14,17.07,17.1,143480.0,17.14,17.14,17.07,17.1,143480.0
2015-10-16 09:55:00,17.1,17.16,17.09,17.14,165304.0,17.1,17.16,17.09,17.14,165304.0
2015-10-16 10:00:00,17.14,17.18,17.09,17.18,78556.0,17.14,17.18,17.09,17.18,78556.0
2015-10-16 10:05:00,17.18,17.19,17.15,17.15,223765.0,17.18,17.19,17.15,17.15,223765.0
2015-10-16 10:10:00,17.15,17.19,17.14,17.14,51498.0,17.15,17.19,17.14,17.14,51498.0
2015-10-16 10:15:00,17.13,17.15,17.08,17.1,68256.0,17.13,17.15,17.08,17.1,68256.0
2015-10-16 10:20:00,17.1,17.11,17.07,17.08,69801.0,17.1,17.11,17.07,17.08,69801.0
2015-10-16 10:25:00,17.09,17.09,17.03,17.05,51318.0,17.09,17.09,17.03,17.05,51318.0
2015-10-16 10:30:00,17.04,17.08,17.04,17.05,28495.0,17.04,17.08,17.04,17.05,28495.0
2015-10-16 10:35:00,17.05,17.06,17.02,17.04,60289.0,17.05,17.06,17.02,17.04,60289.0
2015-10-16 10:40:00,17.04,17.04,17.02,17.03,29259.0,17.04,17.04,17.02,17.03,29259.0
2015-10-16 10:45:00,17.03,17.07,17.03,17.05,99101.0,17.03,17.07,17.03,17.05,99101.0
2015-10-16 10:50:00,17.04,17.04,17.0,17.03,78976.0,17.04,17.04,17.0,17.03,78976.0
2015-10-16 10:55:00,17.02,17.03,17.0,17.01,36190.0,17.02,17.03,17.0,17.01,36190.0
2015-10-16 11:00:00,17.02,17.03,16.99,17.0,64120.0,17.02,17.03,16.99,17.0,64120.0
2015-10-16 11:05:00,17.0,17.03,16.97,17.01,64649.0,17.0,17.03,16.97,17.01,64649.0
2015-10-16 11:10:00,17.01,17.04,17.01,17.01,28325.0,17.01,17.04,17.01,17.01,28325.0
2015-10-16 11:15:00,17.02,17.06,17.01,17.06,36738.0,17.02,17.06,17.01,17.06,36738.0
2015-10-16 11:20:00,17.06,17.06,17.03,17.03,30067.0,17.06,17.06,17.03,17.03,30067.0
2015-10-16 11:25:00,17.02,17.04,16.99,17.0,46536.0,17.02,17.04,16.99,17.0,46536.0
2015-10-16 11:30:00,17.0,17.05,17.0,17.04,33806.0,17.0,17.05,17.0,17.04,33806.0
2015-10-16 11:35:00,17.05,17.05,17.0,17.02,32268.0,17.05,17.05,17.0,17.02,32268.0
2015-10-16 11:40:00,17.03,17.05,17.01,17.02,27085.0,17.03,17.05,17.01,17.02,27085.0
2015-10-16 11:45:00,17.02,17.04,17.0,17.04,22072.0,17.02,17.04,17.0,17.04,22072.0
2015-10-16 11:50:00,17.04,17.06,17.03,17.04,28907.0,17.04,17.06,17.03,17.04,28907.0
2015-10-16 11:55:00,17.03,17.04,17.02,17.04,23000.0,17.03,17.04,17.02,17.04,23000.0
2015-10-16 12:00:00,17.03,17.04,17.0,17.02,89853.0,17.03,17.04,17.0,17.02,89853.0
2015-10-16 12:05:00,17.02,17.02,16.98,16.98,25122.0,17.02,17.02,16.98,16.98,25122.0
2015-10-16 12:10:00,16.98,17.0,16.97,16.98,21155.0,16.98,17.0,16.97,16.98,21155.0
2015-10-16 12:15:00,16.98,16.98,16.95,16.97,66048.0,16.98,16.98,16.95,16.97,66048.0
2015-10-16 12:20:00,16.98,16.98,16.96,16.96,8801.0,16.98,16.98,16.96,16.96,8801.0
2015-10-16 12:25:00,16.96,16.97,16.95,16.95,20101.0,16.96,16.97,16.95,16.95,20101.0
2015-10-16 12:30:00,16.95,16.96,16.95,16.95,2939.0,16.95,16.96,16.95,16.95,2939.0
2015-10-16 12:35:00,16.95,16.96,16.93,16.95,47978.0,16.95,16.96,16.93,16.95,47978.0
2015-10-16 12:40:00,16.96,16.96,16.92,16.92,15148.0,16.96,16.96,16.92,16.92,15148.0
2015-10-16 12:45:00,16.92,16.95,16.92,16.94,39310.0,16.92,16.95,16.92,16.94,39310.0
2015-10-16 12:50:00,16.94,16.95,16.93,16.95,20734.0,16.94,16.95,16.93,16.95,20734.0
2015-10-16 12:55:00,16.96,16.97,16.95,16.96,16048.0,16.96,16.97,16.95,16.96,16048.0
2015-10-16 13:00:00,16.95,16.96,16.94,16.95,19199.0,16.95,16.96,16.94,16.95,19199.0
2015-10-16 13:05:00,16.94,16.94,16.9,16.91,31016.0,16.94,16.94,16.9,16.91,31016.0
2015-10-16 13:10:00,16.92,16.94,16.91,16.92,35903.0,16.92,16.94,16.91,16.92,35903.0
2015-10-16 13:15:00,16.92,16.93,16.91,16.91,7911.0,16.92,16.93,16.91,16.91,7911.0
2015-10-16 13:20:00,16.91,16.92,16.91,16.91,12575.0,16.91,16.92,16.91,16.91,12575.0
2015-10-16 13:25:00,16.92,16.92,16.89,16.89,18515.0,16.92,16.92,16.89,16.89,18515.0
2015-10-16 13:30:00,16.89,16.93,16.89,16.93,70242.0,16.89,16.93,16.89,16.93,70242.0
2015-10-16 13:35:00,16.93,16.95,16.92,16.94,15866.0,16.93,16.95,16.92,16.94,15866.0
2015-10-16 13:40:00,16.94,16.96,16.93,16.95,12429.0,16.94,16.96,16.93,16.95,12429.0
2015-10-16 13:45:00,16.95,16.96,16.91,16.91,33678.0,16.95,16.96,16.91,16.91,33678.0
2015-10-16 13:50:00,16.91,16.93,16.91,16.93,19704.0,16.91,16.93,16.91,16.93,19704.0
2015-10-16 13:55:00,16.92,16.93,16.9,16.91,27623.0,16.92,16.93,16.9,16.91,27623.0
2015-10-16 14:00:00,16.91,16.91,16.88,16.89,37110.0,16.91,16.91,16.88,16.89,37110.0
2015-10-16 14:05:00,16.89,16.9,16.88,16.89,18283.0,16.89,16.9,16.88,16.89,18283.0
2015-10-16 14:10:00,16.89,16.92,16.88,16.91,22766.0,16.89,16.92,16.88,16.91,22766.0
2015-10-16 14:15:00,16.91,16.95,16.91,16.92,32071.0,16.91,16.95,16.91,16.92,32071.0
2015-10-16 14:20:00,16.92,16.94,16.92,16.94,30340.0,16.92,16.94,16.92,16.94,30340.0
2015-10-16 14:25:00,16.93,16.97,16.93,16.96,40051.0,16.93,16.97,16.93,16.96,40051.0
2015-10-16 14:30:00,16.96,16.97,16.94,16.95,16457.0,16.96,16.97,16.94,16.95,16457.0
2015-10-16 14:35:00,16.95,16.99,16.94,16.98,41014.0,16.95,16.99,16.94,16.98,41014.0
2015-10-16 14:40:00,16.97,17.03,16.96,17.03,58844.0,16.97,17.03,16.96,17.03,58844.0
2015-10-16 14:45:00,17.02,17.03,16.98,16.99,39729.0,17.02,17.03,16.98,16.99,39729.0
2015-10-16 14:50:00,16.99,17.02,16.98,17.02,38279.0,16.99,17.02,16.98,17.02,38279.0
2015-10-16 14:55:00,17.02,17.05,17.01,17.04,25411.0,17.02,17.05,17.01,17.04,25411.0
2015-10-16 15:00:00,17.03,17.04,17.01,17.02,25339.0,17.03,17.04,17.01,17.02,25339.0
2015-10-16 15:05:00,17.02,17.02,16.99,17.02,59919.0,17.02,17.02,16.99,17.02,59919.0
2015-10-16 15:10:00,17.02,17.03,17.0,17.03,39840.0,17.02,17.03,17.0,17.03,39840.0
2015-10-16 15:15:00,17.03,17.07,17.02,17.07,31539.0,17.03,17.07,17.02,17.07,31539.0
2015-10-16 15:20:00,17.07,17.07,17.04,17.05,55221.0,17.07,17.07,17.04,17.05,55221.0
2015-10-16 15:25:00,17.05,17.06,17.04,17.05,44937.0,17.05,17.06,17.04,17.05,44937.0
2015-10-16 15:30:00,17.05,17.09,17.04,17.07,59638.0,17.05,17.09,17.04,17.07,59638.0
2015-10-16 15:35:00,17.08,17.12,17.07,17.1,162378.0,17.08,17.12,17.07,17.1,162378.0
2015-10-16 15:40:00,17.1,17.11,17.07,17.07,58819.0,17.1,17.11,17.07,17.07,58819.0
2015-10-16 15:45:00,17.08,17.09,17.07,17.07,131980.0,17.08,17.09,17.07,17.07,131980.0
2015-10-16 15:50:00,17.07,17.08,17.06,17.08,185061.0,17.07,17.08,17.06,17.08,185061.0
2015-10-16 15:55:00,17.08,17.1,17.04,17.07,603690.0,17.08,17.1,17.04,17.07,603690.0
2015-10-19 09:30:00,17.07,17.13,17.03,17.12,98537.0,17.07,17.13,17.03,17.12,98537.0
2015-10-19 09:35:00,17.11,17.16,17.1,17.12,122018.0,17.11,17.16,17.1,17.12,122018.0
2015-10-19 09:40:00,17.12,17.12,17.07,17.1,124642.0,17.12,17.12,17.07,17.1,124642.0
2015-10-19 09:45:00,17.1,17.13,17.06,17.09,202019.0,17.1,17.13,17.06,17.09,202019.0
2015-10-19 09:50:00,17.09,17.12,17.08,17.09,26784.0,17.09,17.12,17.08,17.09,26784.0
2015-10-19 09:55:00,17.09,17.14,17.09,17.11,94391.0,17.09,17.14,17.09,17.11,94391.0
2015-10-19 10:00:00,17.11,17.18,17.1,17.18,220095.0,17.11,17.18,17.1,17.18,220095.0
2015-10-19 10:05:00,17.17,17.18,17.11,17.12,63114.0,17.17,17.18,17.11,17.12,63114.0
2015-10-19 10:10:00,17.12,17.16,17.11,17.13,52247.0,17.12,17.16,17.11,17.13,52247.0
2015-10-19 10:15:00,17.14,17.21,17.12,17.2,90414.0,17.14,17.21,17.12,17.2,90414.0
2015-10-19 10:20:00,17.2,17.2,17.15,17.16,48436.0,17.2,17.2,17.15,17.16,48436.0
2015-10-19 10:25:00,17.16,17.17,17.11,17.13,63983.0,17.16,17.17,17.11,17.13,63983.0
2015-10-19 10:30:00,17.13,17.13,17.05,17.05,363645.0,17.13,17.13,17.05,17.05,363645.0
2015-10-19 10:35:00,17.04,17.08,17.02,17.04,171514.0,17.04,17.08,17.02,17.04,171514.0
2015-10-19 10:40:00,17.03,17.08,17.02,17.07,75925.0,17.03,17.08,17.02,17.07,75925.0
2015-10-19 10:45:00,17.07,17.08,17.04,17.05,69214.0,17.07,17.08,17.04,17.05,69214.0
2015-10-19 10:50:00,17.05,17.08,17.04,17.05,157142.0,17.05,17.08,17.04,17.05,157142.0
2015-10-19 10:55:00,17.06,17.08,17.04,17.07,134567.0,17.06,17.08,17.04,17.07,134567.0
2015-10-19 11:00:00,17.08,17.12,17.06,17.07,201020.0,17.08,17.12,17.06,17.07,201020.0
2015-10-19 11:05:00,17.07,17.09,17.06,17.08,60858.0,17.07,17.09,17.06,17.08,60858.0
2015-10-19 11:10:00,17.08,17.09,17.05,17.07,32192.0,17.08,17.09,17.05,17.07,32192.0
2015-10-19 11:15:00,17.07,17.09,17.06,17.07,46397.0,17.07,17.09,17.06,17.07,46397.0
2015-10-19 11:20:00,17.07,17.09,17.07,17.07,46408.0,17.07,17.09,17.07,17.07,46408.0
2015-10-19 11:25:00,17.07,17.08,17.07,17.07,52041.0,17.07,17.08,17.07,17.07,52041.0
2015-10-19 11:30:00,17.07,17.11,17.05,17.09,95260.0,17.07,17.11,17.05,17.09,95260.0
2015-10-19 11:35:00,17.09,17.14,17.09,17.14,103251.0,17.09,17.14,17.09,17.14,103251.0
2015-10-19 11:40:00,17.13,17.14,17.1,17.12,94387.0,17.13,17.14,17.1,17.12,94387.0
2015-10-19 11:45:00,17.12,17.14,17.11,17.12,72156.0,17.12,17.14,17.11,17.12,72156.0
2015-10-19 11:50:00,17.12,17.14,17.12,17.12,30942.0,17.12,17.14,17.12,17.12,30942.0
2015-10-19 11:55:00,17.13,17.13,17.1,17.1,33545.0,17.13,17.13,17.1,17.1,33545.0
2015-10-19 12:00:00,17.11,17.14,17.09,17.1,88265.0,17.11,17.14,17.09,17.1,88265.0
2015-10-19 12:05:00,17.09,17.11,17.08,17.08,33055.0,17.09,17.11,17.08,17.08,33055.0
2015-10-19 12:10:00,17.09,17.09,17.07,17.07,45127.0,17.09,17.09,17.07,17.07,45127.0
2015-10-19 12:15:00,17.07,17.08,17.06,17.06,22572.0,17.07,17.08,17.06,17.06,22572.0
2015-10-19 12:20:00,17.06,17.06,17.03,17.03,25142.0,17.06,17.06,17.03,17.03,25142.0
2015-10-19 12:25:00,17.03,17.03,17.01,17.01,38919.0,17.03,17.03,17.01,17.01,38919.0
2015-10-19 12:30:00,17.02,17.03,17.0,17.0,55011.0,17.02,17.03,17.0,17.0,55011.0
2015-10-19 12:35:00,17.0,17.02,17.0,17.01,38051.0,17.0,17.02,17.0,17.01,38051.0
2015-10-19 12:40:00,17.0,17.05,17.0,17.04,47948.0,17.0,17.05,17.0,17.04,47948.0
2015-10-19 12:45:00,17.05,17.05,17.01,17.02,34514.0,17.05,17.05,17.01,17.02,34514.0
2015-10-19 12:50:00,17.02,17.02,17.0,17.01,77340.0,17.02,17.02,17.0,17.01,77340.0
2015-10-19 12:55:00,17.01,17.02,17.0,17.01,20900.0,17.01,17.02,17.0,17.01,20900.0
2015-10-19 13:00:00,17.02,17.03,17.02,17.03,23510.0,17.02,17.03,17.02,17.03,23510.0
2015-10-19 13:05:00,17.02,17.02,16.98,17.0,54172.0,17.02,17.02,16.98,17.0,54172.0
2015-10-19 13:10:00,16.99,17.01,16.97,16.98,53221.0,16.99,17.01,16.97,16.98,53221.0
2015-10-19 13:15:00,16.98,17.0,16.97,16.98,33358.0,16.98,17.0,16.97,16.98,33358.0
2015-10-19 13:20:00,16.98,16.99,16.97,16.97,26492.0,16.98,16.99,16.97,16.97,26492.0
2015-10-19 13:25:00,16.98,16.99,16.94,16.95,46097.0,16.98,16.99,16.94,16.95,46097.0
2015-10-19 13:30:00,16.94,16.95,16.89,16.89,104436.0,16.94,16.95,16.89,16.89,104436.0
2015-10-19 13:35:00,16.89,16.91,16.88,16.91,46707.0,16.89,16.91,16.88,16.91,46707.0
2015-10-19 13:40:00,16.91,16.95,16.9,16.93,42475.0,16.91,16.95,16.9,16.93,42475.0
2015-10-19 13:45:00,16.92,16.93,16.92,16.92,13430.0,16.92,16.93,16.92,16.92,13430.0
2015-10-19 13:50:00,16.92,16.96,16.92,16.96,48577.0,16.92,16.96,16.92,16.96,48577.0
2015-10-19 13:55:00,16.95,17.0,16.94,17.0,91292.0,16.95,17.0,16.94,17.0,91292.0
2015-10-19 14:00:00,17.0,17.01,16.98,17.0,73714.0,17.0,17.01,16.98,17.0,73714.0
2015-10-19 14:05:00,17.0,17.01,16.99,17.0,25129.0,17.0,17.01,16.99,17.0,25129.0
2015-10-19 14:10:00,17.0,17.01,16.99,17.01,31630.0,17.0,17.01,16.99,17.01,31630.0
2015-10-19 14:15:00,17.02,17.03,17.0,17.02,36370.0,17.02,17.03,17.0,17.02,36370.0
2015-10-19 14:20:00,17.02,17.02,16.99,17.0,34774.0,17.02,17.02,16.99,17.0,34774.0
2015-10-19 14:25:00,16.99,17.01,16.99,16.99,31244.0,16.99,17.01,16.99,16.99,31244.0
2015-10-19 14:30:00,17.0,17.03,16.99,17.02,72264.0,17.0,17.03,16.99,17.02,72264.0
2015-10-19 14:35:00,17.02,17.05,17.01,17.04,51660.0,17.02,17.05,17.01,17.04,51660.0
2015-10-19 14:40:00,17.05,17.05,17.03,17.03,41989.0,17.05,17.05,17.03,17.03,41989.0
2015-10-19 14:45:00,17.03,17.04,17.02,17.04,57918.0,17.03,17.04,17.02,17.04,57918.0
2015-10-19 14:50:00,17.03,17.07,17.03,17.05,51362.0,17.03,17.07,17.03,17.05,51362.0
2015-10-19 14:55:00,17.05,17.06,17.04,17.05,29962.0,17.05,17.06,17.04,17.05,29962.0
2015-10-19 15:00:00,17.05,17.07,17.04,17.07,64730.0,17.05,17.07,17.04,17.07,64730.0
2015-10-19 15:05:00,17.07,17.07,17.05,17.05,37319.0,17.07,17.07,17.05,17.05,37319.0
2015-10-19 15:10:00,17.05,17.08,17.04,17.07,83097.0,17.05,17.08,17.04,17.07,83097.0
2015-10-19 15:15:00,17.07,17.08,17.06,17.07,53759.0,17.07,17.08,17.06,17.07,53759.0
2015-10-19 15:20:00,17.07,17.11,17.06,17.09,72553.0,17.07,17.11,17.06,17.09,72553.0
2015-10-19 15:25:00,17.09,17.1,17.06,17.07,51841.0,17.09,17.1,17.06,17.07,51841.0
2015-10-19 15:30:00,17.07,17.08,17.04,17.05,82910.0,17.07,17.08,17.04,17.05,82910.0
2015-10-19 15:35:00,17.05,17.07,17.04,17.04,104763.0,17.05,17.07,17.04,17.04,104763.0
2015-10-19 15:40:00,17.05,17.05,17.04,17.04,55387.0,17.05,17.05,17.04,17.04,55387.0
2015-10-19 15:45:00,17.04,17.05,17.03,17.05,258400.0,17.04,17.05,17.03,17.05,258400.0
2015-10-19 15:50:00,17.05,17.06,17.04,17.06,164151.0,17.05,17.06,17.04,17.06,164151.0
2015-10-19 15:55:00,17.06,17.1,17.05,17.09,345785.0,17.06,17.1,17.05,17.09,345785.0
2015-10-20 09:30:00,17.06,17.08,17.01,17.04,193471.0,17.06,17.08,17.01,17.04,193471.0
2015-10-20 09:35:00,17.03,17.08,16.98,17.04,179444.0,17.03,17.08,16.98,17.04,179444.0
2015-10-20 09:40:00,17.05,17.06,17.02,17.02,129024.0,17.05,17.06,17.02,17.02,129024.0
2015-10-20 09:45:00,17.02,17.06,17.02,17.04,103309.0,17.02,17.06,17.02,17.04,103309.0
2015-10-20 09:50:00,17.04,17.07,17.03,17.07,92799.0,17.04,17.07,17.03,17.07,92799.0
2015-10-20 09:55:00,17.07,17.11,17.07,17.1,67835.0,17.07,17.11,17.07,17.1,67835.0
2015-10-20 10:00:00,17.1,17.1,17.05,17.06,53718.0,17.1,17.1,17.05,17.06,53718.0
2015-10-20 10:05:00,17.06,17.1,17.06,17.1,47205.0,17.06,17.1,17.06,17.1,47205.0
2015-10-20 10:10:00,17.1,17.12,17.1,17.11,30787.0,17.1,17.12,17.1,17.11,30787.0
2015-10-20 10:15:00,17.11,17.14,17.11,17.14,31856.0,17.11,17.14,17.11,17.14,31856.0
2015-10-20 10:20:00,17.14,17.15,17.08,17.1,59138.0,17.14,17.15,17.08,17.1,59138.0
2015-10-20 10:25:00,17.08,17.09,17.07,17.09,74610.0,17.08,17.09,17.07,17.09,74610.0
2015-10-20 10:30:00,17.09,17.09,17.05,17.07,88646.0,17.09,17.09,17.05,17.07,88646.0
2015-10-20 10:35:00,17.06,17.08,17.05,17.06,47900.0,17.06,17.08,17.05,17.06,47900.0
2015-10-20 10:40:00,17.06,17.08,17.05,17.06,48059.0,17.06,17.08,17.05,17.06,48059.0
2015-10-20 10:45:00,17.06,17.09,17.05,17.07,132496.0,17.06,17.09,17.05,17.07,132496.0
2015-10-20 10:50:00,17.07,17.11,17.07,17.1,72080.0,17.07,17.11,17.07,17.1,72080.0
2015-10-20 10:55:00,17.1,17.1,17.09,17.1,42879.0,17.1,17.1,17.09,17.1,42879.0
2015-10-20 11:00:00,17.1,17.1,17.04,17.04,102616.0,17.1,17.1,17.04,17.04,102616.0
2015-10-20 11:05:00,17.04,17.07,17.03,17.05,164840.0,17.04,17.07,17.03,17.05,164840.0
2015-10-20 11:10:00,17.05,17.05,16.99,17.0,136636.0,17.05,17.05,16.99,17.0,136636.0
2015-10-20 11:15:00,17.01,17.03,17.0,17.03,50411.0,17.01,17.03,17.0,17.03,50411.0
2015-10-20 11:20:00,17.02,17.03,16.98,16.98,124697.0,17.02,17.03,16.98,16.98,124697.0
2015-10-20 11:25:00,16.98,17.04,16.98,17.04,69879.0,16.98,17.04,16.98,17.04,69879.0
2015-10-20 11:30:00,17.03,17.04,17.0,17.0,64009.0,17.03,17.04,17.0,17.0,64009.0
2015-10-20 11:35:00,17.0,17.04,17.0,17.03,38367.0,17.0,17.04,17.0,17.03,38367.0
2015-10-20 11:40:00,17.04,17.04,17.01,17.03,24995.0,17.04,17.04,17.01,17.03,24995.0
2015-10-20 11:45:00,17.02,17.02,17.0,17.02,38283.0,17.02,17.02,17.0,17.02,38283.0
2015-10-20 11:50:00,17.01,17.03,16.99,16.99,101434.0,17.01,17.03,16.99,16.99,101434.0
2015-10-20 11:55:00,16.99,17.03,16.97,17.01,72139.0,16.99,17.03,16.97,17.01,72139.0
2015-10-20 12:00:00,17.0,17.04,16.99,17.02,177985.0,17.0,17.04,16.99,17.02,177985.0
2015-10-20 12:05:00,17.02,17.05,17.01,17.04,59893.0,17.02,17.05,17.01,17.04,59893.0
2015-10-20 12:10:00,17.04,17.05,17.01,17.01,26009.0,17.04,17.05,17.01,17.01,26009.0
2015-10-20 12:15:00,17.01,17.03,16.99,16.99,54989.0,17.01,17.03,16.99,16.99,54989.0
2015-10-20 12:20:00,16.99,17.0,16.95,16.97,148326.0,16.99,17.0,16.95,16.97,148326.0
2015-10-20 12:25:00,16.97,17.02,16.97,17.01,60103.0,16.97,17.02,16.97,17.01,60103.0
2015-10-20 12:30:00,17.01,17.02,16.98,16.98,21733.0,17.01,17.02,16.98,16.98,21733.0
2015-10-20 12:35:00,16.98,17.01,16.97,17.0,79224.0,16.98,17.01,16.97,17.0,79224.0
2015-10-20 12:40:00,17.0,17.02,16.98,17.01,26277.0,17.0,17.02,16.98,17.01,26277.0
2015-10-20 12:45:00,17.01,17.03,17.0,17.02,20037.0,17.01,17.03,17.0,17.02,20037.0
2015-10-20 12:50:00,17.02,17.03,17.0,17.03,28138.0,17.02,17.03,17.0,17.03,28138.0
2015-10-20 12:55:00,17.03,17.05,17.02,17.05,29936.0,17.03,17.05,17.02,17.05,29936.0
2015-10-20 13:00:00,17.05,17.05,16.99,16.99,87813.0,17.05,17.05,16.99,16.99,87813.0
2015-10-20 13:05:00,16.99,17.01,16.98,16.98,47121.0,16.99,17.01,16.98,16.98,47121.0
2015-10-20 13:10:00,16.98,17.0,16.98,16.98,40642.0,16.98,17.0,16.98,16.98,40642.0
2015-10-20 13:15:00,16.99,17.03,16.98,17.01,133985.0,16.99,17.03,16.98,17.01,133985.0
2015-10-20 13:20:00,17.02,17.04,17.01,17.03,38422.0,17.02,17.04,17.01,17.03,38422.0
2015-10-20 13:25:00,17.02,17.03,17.0,17.01,30719.0,17.02,17.03,17.0,17.01,30719.0
2015-10-20 13:30:00,17.0,17.02,16.98,17.02,40946.0,17.0,17.02,16.98,17.02,40946.0
2015-10-20 13:35:00,17.01,17.02,16.99,17.02,81401.0,17.01,17.02,16.99,17.02,81401.0
2015-10-20 13:40:00,17.02,17.04,17.01,17.03,82942.0,17.02,17.04,17.01,17.03,82942.0
2015-10-20 13:45:00,17.03,17.03,17.0,17.02,26969.0,17.03,17.03,17.0,17.02,26969.0
2015-10-20 13:50:00,17.02,17.04,16.99,17.02,140724.0,17.02,17.04,16.99,17.02,140724.0
2015-10-20 13:55:00,17.03,17.03,17.02,17.03,68189.0,17.03,17.03,17.02,17.03,68189.0
2015-10-20 14:00:00,17.02,17.04,17.02,17.04,49684.0,17.02,17.04,17.02,17.04,49684.0
2015-10-20 14:05:00,17.04,17.04,17.02,17.03,25452.0,17.04,17.04,17.02,17.03,25452.0
2015-10-20 14:10:00,17.02,17.07,17.02,17.07,51711.0,17.02,17.07,17.02,17.07,51711.0
2015-10-20 14:15:00,17.07,17.08,17.06,17.08,18082.0,17.07,17.08,17.06,17.08,18082.0
2015-10-20 14:20:00,17.08,17.1,17.06,17.1,109888.0,17.08,17.1,17.06,17.1,109888.0
2015-10-20 14:25:00,17.1,17.13,17.09,17.13,79469.0,17.1,17.13,17.09,17.13,79469.0
2015-10-20 14:30:00,17.13,17.15,17.12,17.14,104299.0,17.13,17.15,17.12,17.14,104299.0
2015-10-20 14:35:00,17.13,17.14,17.12,17.14,64760.0,17.13,17.14,17.12,17.14,64760.0
2015-10-20 14:40:00,17.14,17.16,17.13,17.14,523425.0,17.14,17.16,17.13,17.14,523425.0
2015-10-20 14:45:00,17.14,17.18,17.13,17.18,161278.0,17.14,17.18,17.13,17.18,161278.0
2015-10-20 14:50:00,17.17,17.2,17.17,17.19,133290.0,17.17,17.2,17.17,17.19,133290.0
2015-10-20 14:55:00,17.19,17.2,17.18,17.2,41263.0,17.19,17.2,17.18,17.2,41263.0
2015-10-20 15:00:00,17.2,17.22,17.19,17.21,77093.0,17.2,17.22,17.19,17.21,77093.0
2015-10-20 15:05:00,17.21,17.21,17.19,17.19,57239.0,17.21,17.21,17.19,17.19,57239.0
2015-10-20 15:10:00,17.2,17.22,17.19,17.2,78063.0,17.2,17.22,17.19,17.2,78063.0
2015-10-20 15:15:00,17.2,17.21,17.19,17.2,111398.0,17.2,17.21,17.19,17.2,111398.0
2015-10-20 15:20:00,17.21,17.22,17.19,17.21,173355.0,17.21,17.22,17.19,17.21,173355.0
2015-10-20 15:25:00,17.21,17.22,17.2,17.21,42759.0,17.21,17.22,17.2,17.21,42759.0
2015-10-20 15:30:00,17.22,17.22,17.19,17.21,94636.0,17.22,17.22,17.19,17.21,94636.0
2015-10-20 15:35:00,17.2,17.24,17.2,17.24,122102.0,17.2,17.24,17.2,17.24,122102.0
2015-10-20 15:40:00,17.24,17.24,17.21,17.22,99342.0,17.24,17.24,17.21,17.22,99342.0
2015-10-20 15:45:00,17.22,17.23,17.18,17.18,291654.0,17.22,17.23,17.18,17.18,291654.0
2015-10-20 15:50:00,17.19,17.23,17.18,17.23,203338.0,17.19,17.23,17.18,17.23,203338.0
2015-10-20 15:55:00,17.23,17.23,17.18,17.19,767246.0,17.23,17.23,17.18,17.19,767246.0
2015-10-21 09:30:00,17.26,17.3,17.21,17.26,131263.0,17.26,17.3,17.21,17.26,131263.0
2015-10-21 09:35:00,17.26,17.26,17.18,17.21,66353.0,17.26,17.26,17.18,17.21,66353.0
2015-10-21 09:40:00,17.19,17.25,17.16,17.21,223942.0,17.19,17.25,17.16,17.21,223942.0
2015-10-21 09:45:00,17.21,17.27,17.21,17.23,91239.0,17.21,17.27,17.21,17.23,91239.0
2015-10-21 09:50:00,17.23,17.26,17.2,17.2,31131.0,17.23,17.26,17.2,17.2,31131.0
2015-10-21 09:55:00,17.21,17.23,17.18,17.21,87807.0,17.21,17.23,17.18,17.21,87807.0
2015-10-21 10:00:00,17.21,17.21,17.13,17.15,103615.0,17.21,17.21,17.13,17.15,103615.0
2015-10-21 10:05:00,17.16,17.17,17.11,17.14,67293.0,17.16,17.17,17.11,17.14,67293.0
2015-10-21 10:10:00,17.14,17.15,17.12,17.13,57456.0,17.14,17.15,17.12,17.13,57456.0
2015-10-21 10:15:00,17.12,17.18,17.11,17.12,64956.0,17.12,17.18,17.11,17.12,64956.0
2015-10-21 10:20:00,17.11,17.11,17.08,17.1,76544.0,17.11,17.11,17.08,17.1,76544.0
2015-10-21 10:25:00,17.1,17.17,17.08,17.13,130880.0,17.1,17.17,17.08,17.13,130880.0
2015-10-21 10:30:00,17.13,17.15,17.1,17.14,83811.0,17.13,17.15,17.1,17.14,83811.0
2015-10-21 10:35:00,17.15,17.16,17.09,17.1,79951.0,17.15,17.16,17.09,17.1,79951.0
2015-10-21 10:40:00,17.1,17.16,17.1,17.16,66338.0,17.1,17.16,17.1,17.16,66338.0
2015-10-21 10:45:00,17.16,17.17,17.14,17.14,56358.0,17.16,17.17,17.14,17.14,56358.0
2015-10-21 10:50:00,17.13,17.14,17.09,17.13,58815.0,17.13,17.14,17.09,17.13,58815.0
2015-10-21 10:55:00,17.13,17.19,17.12,17.16,149043.0,17.13,17.19,17.12,17.16,149043.0
2015-10-21 11:00:00,17.16,17.17,17.11,17.12,71607.0,17.16,17.17,17.11,17.12,71607.0
2015-10-21 11:05:00,17.12,17.14,17.07,17.08,104022.0,17.12,17.14,17.07,17.08,104022.0
2015-10-21 11:10:00,17.08,17.08,17.04,17.07,54705.0,17.08,17.08,17.04,17.07,54705.0
2015-10-21 11:15:00,17.08,17.14,17.07,17.12,95002.0,17.08,17.14,17.07,17.12,95002.0
2015-10-21 11:20:00,17.13,17.17,17.11,17.17,68031.0,17.13,17.17,17.11,17.17,68031.0
2015-10-21 11:25:00,17.18,17.2,17.16,17.18,43819.0,17.18,17.2,17.16,17.18,43819.0
2015-10-21 11:30:00,17.17,17.23,17.17,17.23,110745.0,17.17,17.23,17.17,17.23,110745.0
2015-10-21 11:35:00,17.23,17.26,17.23,17.24,52287.0,17.23,17.26,17.23,17.24,52287.0
2015-10-21 11:40:00,17.24,17.25,17.16,17.19,179334.0,17.24,17.25,17.16,17.19,179334.0
2015-10-21 11:45:00,17.19,17.21,17.17,17.19,67257.0,17.19,17.21,17.17,17.19,67257.0
2015-10-21 11:50:00,17.18,17.18,17.13,17.13,59979.0,17.18,17.18,17.13,17.13,59979.0
2015-10-21 11:55:00,17.13,17.14,17.11,17.14,24346.0,17.13,17.14,17.11,17.14,24346.0
2015-10-21 12:00:00,17.15,17.17,17.12,17.12,78631.0,17.15,17.17,17.12,17.12,78631.0
2015-10-21 12:05:00,17.13,17.17,17.12,17.16,85673.0,17.13,17.17,17.12,17.16,85673.0
2015-10-21 12:10:00,17.16,17.18,17.13,17.16,59213.0,17.16,17.18,17.13,17.16,59213.0
2015-10-21 12:15:00,17.15,17.16,17.12,17.12,39102.0,17.15,17.16,17.12,17.12,39102.0
2015-10-21 12:20:00,17.13,17.17,17.12,17.17,43496.0,17.13,17.17,17.12,17.17,43496.0
2015-10-21 12:25:00,17.16,17.17,17.13,17.16,81840.0,17.16,17.17,17.13,17.16,81840.0
2015-10-21 12:30:00,17.15,17.17,17.14,17.16,55917.0,17.15,17.17,17.14,17.16,55917.0
2015-10-21 12:35:00,17.16,17.18,17.15,17.16,27519.0,17.16,17.18,17.15,17.16,27519.0
2015-10-21 12:40:00,17.16,17.16,17.14,17.14,50389.0,17.16,17.16,17.14,17.14,50389.0
2015-10-21 12:45:00,17.15,17.17,17.14,17.16,58124.0,17.15,17.17,17.14,17.16,58124.0
2015-10-21 12:50:00,17.16,17.17,17.13,17.15,70094.0,17.16,17.17,17.13,17.15,70094.0
2015-10-21 12:55:00,17.15,17.15,17.1,17.1,43482.0,17.15,17.15,17.1,17.1,43482.0
2015-10-21 13:00:00,17.1,17.12,17.06,17.07,1410122.0,17.1,17.12,17.06,17.07,1410122.0
2015-10-21 13:05:00,17.07,17.08,17.0,17.02,343557.0,17.07,17.08,17.0,17.02,343557.0
2015-10-21 13:10:00,17.02,17.05,17.01,17.03,162123.0,17.02,17.05,17.01,17.03,162123.0
2015-10-21 13:15:00,17.04,17.07,17.03,17.04,210764.0,17.04,17.07,17.03,17.04,210764.0
2015-10-21 13:20:00,17.04,17.06,17.02,17.04,85176.0,17.04,17.06,17.02,17.04,85176.0
2015-10-21 13:25:00,17.03,17.03,16.96,16.98,90531.0,17.03,17.03,16.96,16.98,90531.0
2015-10-21 13:30:00,16.97,17.01,16.94,16.98,125595.0,16.97,17.01,16.94,16.98,125595.0
2015-10-21 13:35:00,16.98,17.0,16.97,16.98,41725.0,16.98,17.0,16.97,16.98,41725.0
2015-10-21 13:40:00,16.98,17.05,16.98,17.04,135195.0,16.98,17.05,16.98,17.04,135195.0
2015-10-21 13:45:00,17.04,17.04,17.01,17.03,71962.0,17.04,17.04,17.01,17.03,71962.0
2015-10-21 13:50:00,17.03,17.08,17.02,17.07,87142.0,17.03,17.08,17.02,17.07,87142.0
2015-10-21 13:55:00,17.07,17.11,17.06,17.1,150380.0,17.07,17.11,17.06,17.1,150380.0
2015-10-21 14:00:00,17.1,17.15,17.09,17.14,220681.0,17.1,17.15,17.09,17.14,220681.0
2015-10-21 14:05:00,17.14,17.14,17.1,17.14,83816.0,17.14,17.14,17.1,17.14,83816.0
2015-10-21 14:10:00,17.14,17.16,17.13,17.16,71239.0,17.14,17.16,17.13,17.16,71239.0
2015-10-21 14:15:00,17.16,17.17,17.14,17.16,98926.0,17.16,17.17,17.14,17.16,98926.0
2015-10-21 14:20:00,17.16,17.17,17.13,17.15,76024.0,17.16,17.17,17.13,17.15,76024.0
2015-10-21 14:25:00,17.15,17.18,17.14,17.16,50546.0,17.15,17.18,17.14,17.16,50546.0
2015-10-21 14:30:00,17.16,17.18,17.14,17.18,256698.0,17.16,17.18,17.14,17.18,256698.0
2015-10-21 14:35:00,17.18,17.27,17.18,17.26,92340.0,17.18,17.27,17.18,17.26,92340.0
2015-10-21 14:40:00,17.26,17.28,17.25,17.26,95966.0,17.26,17.28,17.25,17.26,95966.0
2015-10-21 14:45:00,17.26,17.27,17.21,17.24,97609.0,17.26,17.27,17.21,17.24,97609.0
2015-10-21 14:50:00,17.24,17.27,17.22,17.23,104943.0,17.24,17.27,17.22,17.23,104943.0
2015-10-21 14:55:00,17.23,17.24,17.19,17.19,114452.0,17.23,17.24,17.19,17.19,114452.0
2015-10-21 15:00:00,17.2,17.22,17.2,17.22,91439.0,17.2,17.22,17.2,17.22,91439.0
2015-10-21 15:05:00,17.21,17.27,17.21,17.26,86951.0,17.21,17.27,17.21,17.26,86951.0
2015-10-21 15:10:00,17.26,17.26,17.19,17.2,121651.0,17.26,17.26,17.19,17.2,121651.0
2015-10-21 15:15:00,17.2,17.2,17.15,17.16,164794.0,17.2,17.2,17.15,17.16,164794.0
2015-10-21 15:20:00,17.16,17.22,17.16,17.17,202503.0,17.16,17.22,17.16,17.17,202503.0
2015-10-21 15:25:00,17.18,17.22,17.17,17.21,164319.0,17.18,17.22,17.17,17.21,164319.0
2015-10-21 15:30:00,17.2,17.22,17.18,17.21,134561.0,17.2,17.22,17.18,17.21,134561.0
2015-10-21 15:35:00,17.22,17.22,17.2,17.21,143519.0,17.22,17.22,17.2,17.21,143519.0
2015-10-21 15:40:00,17.22,17.22,17.14,17.16,218830.0,17.22,17.22,17.14,17.16,218830.0
2015-10-21 15:45:00,17.15,17.17,17.13,17.15,146809.0,17.15,17.17,17.13,17.15,146809.0
2015-10-21 15:50:00,17.15,17.18,17.14,17.17,356127.0,17.15,17.18,17.14,17.17,356127.0
2015-10-21 15:55:00,17.17,17.2,17.16,17.18,876701.0,17.17,17.2,17.16,17.18,876701.0
2015-10-22 09:30:00,17.21,17.25,17.09,17.1,136940.0,17.21,17.25,17.09,17.1,136940.0
2015-10-22 09:35:00,17.1,17.1,16.93,17.0,153198.0,17.1,17.1,16.93,17.0,153198.0
2015-10-22 09:40:00,17.0,17.06,16.98,17.05,157602.0,17.0,17.06,16.98,17.05,157602.0
2015-10-22 09:45:00,17.06,17.09,17.04,17.09,110501.0,17.06,17.09,17.04,17.09,110501.0
2015-10-22 09:50:00,17.08,17.15,17.08,17.15,106363.0,17.08,17.15,17.08,17.15,106363.0
2015-10-22 09:55:00,17.15,17.16,17.04,17.04,91966.0,17.15,17.16,17.04,17.04,91966.0
2015-10-22 10:00:00,17.04,17.06,17.01,17.04,326461.0,17.04,17.06,17.01,17.04,326461.0
2015-10-22 10:05:00,17.03,17.08,17.02,17.03,138398.0,17.03,17.08,17.02,17.03,138398.0
2015-10-22 10:10:00,17.03,17.06,17.02,17.03,102618.0,17.03,17.06,17.02,17.03,102618.0
2015-10-22 10:15:00,17.03,17.05,16.99,17.05,107141.0,17.03,17.05,16.99,17.05,107141.0
2015-10-22 10:20:00,17.05,17.06,17.02,17.04,89173.0,17.05,17.06,17.02,17.04,89173.0
2015-10-22 10:25:00,17.04,17.04,16.96,16.97,154956.0,17.04,17.04,16.96,16.97,154956.0
2015-10-22 10:30:00,16.97,17.01,16.96,17.01,264885.0,16.97,17.01,16.96,17.01,264885.0
2015-10-22 10:35:00,17.01,17.01,16.96,17.0,251645.0,17.01,17.01,16.96,17.0,251645.0
2015-10-22 10:40:00,17.0,17.01,16.95,16.99,106065.0,17.0,17.01,16.95,16.99,106065.0
2015-10-22 10:45:00,16.99,17.02,16.99,17.0,207316.0,16.99,17.02,16.99,17.0,207316.0
2015-10-22 10:50:00,17.0,17.01,16.95,16.95,49773.0,17.0,17.01,16.95,16.95,49773.0
2015-10-22 10:55:00,16.95,17.0,16.94,16.98,146824.0,16.95,17.0,16.94,16.98,146824.0
2015-10-22 11:00:00,16.98,17.01,16.96,16.98,107257.0,16.98,17.01,16.96,16.98,107257.0
2015-10-22 11:05:00,16.98,16.98,16.94,16.94,61554.0,16.98,16.98,16.94,16.94,61554.0
2015-10-22 11:10:00,16.94,16.96,16.92,16.95,92052.0,16.94,16.96,16.92,16.95,92052.0
2015-10-22 11:15:00,16.95,16.96,16.88,16.88,80968.0,16.95,16.96,16.88,16.88,80968.0
2015-10-22 11:20:00,16.88,16.89,16.84,16.84,110193.0,16.88,16.89,16.84,16.84,110193.0
2015-10-22 11:25:00,16.84,16.84,16.79,16.81,127394.0,16.84,16.84,16.79,16.81,127394.0
2015-10-22 11:30:00,16.8,16.82,16.75,16.76,69626.0,16.8,16.82,16.75,16.76,69626.0
2015-10-22 11:35:00,16.76,16.78,16.75,16.77,62149.0,16.76,16.78,16.75,16.77,62149.0
2015-10-22 11:40:00,16.77,16.8,16.77,16.8,32442.0,16.77,16.8,16.77,16.8,32442.0
2015-10-22 11:45:00,16.79,16.82,16.79,16.8,60998.0,16.79,16.82,16.79,16.8,60998.0
2015-10-22 11:50:00,16.81,16.82,16.77,16.78,106333.0,16.81,16.82,16.77,16.78,106333.0
2015-10-22 11:55:00,16.78,16.79,16.73,16.73,111859.0,16.78,16.79,16.73,16.73,111859.0
2015-10-22 12:00:00,16.73,16.74,16.7,16.71,153546.0,16.73,16.74,16.7,16.71,153546.0
2015-10-22 12:05:00,16.7,16.72,16.66,16.66,249324.0,16.7,16.72,16.66,16.66,249324.0
2015-10-22 12:10:00,16.67,16.68,16.64,16.64,177036.0,16.67,16.68,16.64,16.64,177036.0
2015-10-22 12:15:00,16.64,16.71,16.63,16.69,233892.0,16.64,16.71,16.63,16.69,233892.0
2015-10-22 12:20:00,16.68,16.69,16.64,16.64,186074.0,16.68,16.69,16.64,16.64,186074.0
2015-10-22 12:25:00,16.64,16.68,16.63,16.66,154461.0,16.64,16.68,16.63,16.66,154461.0
2015-10-22 12:30:00,16.67,16.68,16.65,16.65,96807.0,16.67,16.68,16.65,16.65,96807.0
2015-10-22 12:35:00,16.65,16.68,16.64,16.68,96152.0,16.65,16.68,16.64,16.68,96152.0
2015-10-22 12:40:00,16.67,16.68,16.63,16.64,138045.0,16.67,16.68,16.63,16.64,138045.0
2015-10-22 12:45:00,16.64,16.67,16.63,16.64,104287.0,16.64,16.67,16.63,16.64,104287.0
2015-10-22 12:50:00,16.64,16.65,16.56,16.56,94797.0,16.64,16.65,16.56,16.56,94797.0
2015-10-22 12:55:00,16.56,16.58,16.54,16.58,170714.0,16.56,16.58,16.54,16.58,170714.0
2015-10-22 13:00:00,16.57,16.59,16.52,16.53,79787.0,16.57,16.59,16.52,16.53,79787.0
2015-10-22 13:05:00,16.52,16.54,16.5,16.53,136982.0,16.52,16.54,16.5,16.53,136982.0
2015-10-22 13:10:00,16.53,16.56,16.52,16.56,87380.0,16.53,16.56,16.52,16.56,87380.0
2015-10-22 13:15:00,16.55,16.57,16.51,16.53,459369.0,16.55,16.57,16.51,16.53,459369.0
2015-10-22 13:20:00,16.52,16.54,16.5,16.51,98029.0,16.52,16.54,16.5,16.51,98029.0
2015-10-22 13:25:00,16.51,16.53,16.5,16.5,112229.0,16.51,16.53,16.5,16.5,112229.0
2015-10-22 13:30:00,16.5,16.51,16.48,16.51,858645.0,16.5,16.51,16.48,16.51,858645.0
2015-10-22 13:35:00,16.51,16.53,16.5,16.53,169492.0,16.51,16.53,16.5,16.53,169492.0
2015-10-22 13:40:00,16.53,16.53,16.48,16.48,155268.0,16.53,16.53,16.48,16.48,155268.0
2015-10-22 13:45:00,16.48,16.49,16.43,16.44,553330.0,16.48,16.49,16.43,16.44,553330.0
2015-10-22 13:50:00,16.45,16.45,16.38,16.38,148763.0,16.45,16.45,16.38,16.38,148763.0
2015-10-22 13:55:00,16.39,16.4,16.3,16.3,514119.0,16.39,16.4,16.3,16.3,514119.0
2015-10-22 14:00:00,16.3,16.32,16.29,16.32,173584.0,16.3,16.32,16.29,16.32,173584.0
2015-10-22 14:05:00,16.32,16.37,16.31,16.36,210184.0,16.32,16.37,16.31,16.36,210184.0
2015-10-22 14:10:00,16.36,16.41,16.35,16.39,120201.0,16.36,16.41,16.35,16.39,120201.0
2015-10-22 14:15:00,16.39,16.39,16.31,16.31,171863.0,16.39,16.39,16.31,16.31,171863.0
2015-10-22 14:20:00,16.31,16.31,16.27,16.29,175867.0,16.31,16.31,16.27,16.29,175867.0
2015-10-22 14:25:00,16.28,16.38,16.28,16.35,250674.0,16.28,16.38,16.28,16.35,250674.0
2015-10-22 14:30:00,16.35,16.36,16.32,16.32,319504.0,16.35,16.36,16.32,16.32,319504.0
2015-10-22 14:35:00,16.32,16.34,16.3,16.34,170033.0,16.32,16.34,16.3,16.34,170033.0
2015-10-22 14:40:00,16.34,16.36,16.32,16.36,863016.0,16.34,16.36,16.32,16.36,863016.0
2015-10-22 14:45:00,16.36,16.4,16.35,16.38,121126.0,16.36,16.4,16.35,16.38,121126.0
2015-10-22 14:50:00,16.38,16.4,16.37,16.38,156347.0,16.38,16.4,16.37,16.38,156347.0
2015-10-22 14:55:00,16.38,16.39,16.35,16.37,163318.0,16.38,16.39,16.35,16.37,163318.0
2015-10-22 15:00:00,16.38,16.4,16.37,16.4,193395.0,16.38,16.4,16.37,16.4,193395.0
2015-10-22 15:05:00,16.4,16.41,16.35,16.35,172575.0,16.4,16.41,16.35,16.35,172575.0
2015-10-22 15:10:00,16.35,16.36,16.33,16.35,212508.0,16.35,16.36,16.33,16.35,212508.0
2015-10-22 15:15:00,16.36,16.38,16.35,16.37,180564.0,16.36,16.38,16.35,16.37,180564.0
2015-10-22 15:20:00,16.37,16.38,16.34,16.35,270414.0,16.37,16.38,16.34,16.35,270414.0
2015-10-22 15:25:00,16.34,16.43,16.33,16.43,204776.0,16.34,16.43,16.33,16.43,204776.0
2015-10-22 15:30:00,16.43,16.47,16.42,16.44,230751.0,16.43,16.47,16.42,16.44,230751.0
2015-10-22 15:35:00,16.44,16.44,16.39,16.39,211770.0,16.44,16.44,16.39,16.39,211770.0
2015-10-22 15:40:00,16.4,16.4,16.37,16.39,264910.0,16.4,16.4,16.37,16.39,264910.0
2015-10-22 15:45:00,16.39,16.43,16.38,16.39,416690.0,16.39,16.43,16.38,16.39,416690.0
2015-10-22 15:50:00,16.39,16.4,16.38,16.39,378626.0,16.39,16.4,16.38,16.39,378626.0
2015-10-22 15:55:00,16.39,16.42,16.39,16.41,800618.0,16.39,16.42,16.39,16.41,800618.0
2015-10-23 09:30:00,16.49,16.55,16.49,16.5,191570.0,16.49,16.55,16.49,16.5,191570.0
2015-10-23 09:35:00,16.51,16.61,16.5,16.61,146005.0,16.51,16.61,16.5,16.61,146005.0
2015-10-23 09:40:00,16.61,16.76,16.6,16.73,297198.0,16.61,16.76,16.6,16.73,297198.0
2015-10-23 09:45:00,16.74,16.78,16.7,16.78,77720.0,16.74,16.78,16.7,16.78,77720.0
2015-10-23 09:50:00,16.78,16.81,16.72,16.8,233676.0,16.78,16.81,16.72,16.8,233676.0
2015-10-23 09:55:00,16.8,16.86,16.79,16.84,191618.0,16.8,16.86,16.79,16.84,191618.0
2015-10-23 10:00:00,16.84,16.86,16.71,16.76,224700.0,16.84,16.86,16.71,16.76,224700.0
2015-10-23 10:05:00,16.75,16.75,16.62,16.7,294520.0,16.75,16.75,16.62,16.7,294520.0
2015-10-23 10:10:00,16.7,16.72,16.64,16.64,88940.0,16.7,16.72,16.64,16.64,88940.0
2015-10-23 10:15:00,16.64,16.67,16.61,16.63,81224.0,16.64,16.67,16.61,16.63,81224.0
2015-10-23 10:20:00,16.63,16.64,16.56,16.59,210230.0,16.63,16.64,16.56,16.59,210230.0
2015-10-23 10:25:00,16.58,16.62,16.56,16.58,102959.0,16.58,16.62,16.56,16.58,102959.0
2015-10-23 10:30:00,16.59,16.65,16.59,16.61,103862.0,16.59,16.65,16.59,16.61,103862.0
2015-10-23 10:35:00,16.62,16.64,16.6,16.61,88353.0,16.62,16.64,16.6,16.61,88353.0
2015-10-23 10:40:00,16.61,16.64,16.59,16.64,100982.0,16.61,16.64,16.59,16.64,100982.0
2015-10-23 10:45:00,16.64,16.64,16.58,16.59,147577.0,16.64,16.64,16.58,16.59,147577.0
2015-10-23 10:50:00,16.6,16.6,16.55,16.57,97254.0,16.6,16.6,16.55,16.57,97254.0
2015-10-23 10:55:00,16.57,16.58,16.51,16.57,115692.0,16.57,16.58,16.51,16.57,115692.0
2015-10-23 11:00:00,16.56,16.59,16.54,16.57,131478.0,16.56,16.59,16.54,16.57,131478.0
2015-10-23 11:05:00,16.57,16.57,16.53,16.57,100005.0,16.57,16.57,16.53,16.57,100005.0
2015-10-23 11:10:00,16.56,16.6,16.55,16.57,97698.0,16.56,16.6,16.55,16.57,97698.0
2015-10-23 11:15:00,16.56,16.6,16.52,16.58,106123.0,16.56,16.6,16.52,16.58,106123.0
2015-10-23 11:20:00,16.58,16.63,16.57,16.58,58525.0,16.58,16.63,16.57,16.58,58525.0
2015-10-23 11:25:00,16.58,16.59,16.56,16.57,112026.0,16.58,16.59,16.56,16.57,112026.0
2015-10-23 11:30:00,16.58,16.59,16.56,16.58,73376.0,16.58,16.59,16.56,16.58,73376.0
2015-10-23 11:35:00,16.58,16.59,16.54,16.56,111329.0,16.58,16.59,16.54,16.56,111329.0
2015-10-23 11:40:00,16.55,16.59,16.55,16.59,97082.0,16.55,16.59,16.55,16.59,97082.0
2015-10-23 11:45:00,16.59,16.65,16.58,16.63,51807.0,16.59,16.65,16.58,16.63,51807.0
2015-10-23 11:50:00,16.62,16.62,16.57,16.61,61558.0,16.62,16.62,16.57,16.61,61558.0
2015-10-23 11:55:00,16.61,16.61,16.56,16.59,47005.0,16.61,16.61,16.56,16.59,47005.0
2015-10-23 12:00:00,16.6,16.61,16.58,16.61,54899.0,16.6,16.61,16.58,16.61,54899.0
2015-10-23 12:05:00,16.61,16.61,16.57,16.59,47994.0,16.61,16.61,16.57,16.59,47994.0
2015-10-23 12:10:00,16.6,16.6,16.57,16.6,31938.0,16.6,16.6,16.57,16.6,31938.0
2015-10-23 12:15:00,16.59,16.65,16.58,16.63,38671.0,16.59,16.65,16.58,16.63,38671.0
2015-10-23 12:20:00,16.63,16.64,16.61,16.62,36445.0,16.63,16.64,16.61,16.62,36445.0
2015-10-23 12:25:00,16.61,16.68,16.61,16.67,71210.0,16.61,16.68,16.61,16.67,71210.0
2015-10-23 12:30:00,16.68,16.71,16.68,16.7,62397.0,16.68,16.71,16.68,16.7,62397.0
2015-10-23 12:35:00,16.71,16.72,16.69,16.69,120203.0,16.71,16.72,16.69,16.69,120203.0
2015-10-23 12:40:00,16.69,16.7,16.66,16.69,91754.0,16.69,16.7,16.66,16.69,91754.0
2015-10-23 12:45:00,16.69,16.74,16.68,16.74,96375.0,16.69,16.74,16.68,16.74,96375.0
2015-10-23 12:50:00,16.73,16.78,16.73,16.75,86996.0,16.73,16.78,16.73,16.75,86996.0
2015-10-23 12:55:00,16.75,16.78,16.73,16.73,57935.0,16.75,16.78,16.73,16.73,57935.0
2015-10-23 13:00:00,16.73,16.74,16.7,16.73,51986.0,16.73,16.74,16.7,16.73,51986.0
2015-10-23 13:05:00,16.72,16.75,16.72,16.73,27864.0,16.72,16.75,16.72,16.73,27864.0
2015-10-23 13:10:00,16.73,16.76,16.72,16.75,44058.0,16.73,16.76,16.72,16.75,44058.0
2015-10-23 13:15:00,16.75,16.77,16.73,16.76,44035.0,16.75,16.77,16.73,16.76,44035.0
2015-10-23 13:20:00,16.77,16.77,16.74,16.76,94150.0,16.77,16.77,16.74,16.76,94150.0
2015-10-23 13:25:00,16.76,16.77,16.74,16.75,46940.0,16.76,16.77,16.74,16.75,46940.0
2015-10-23 13:30:00,16.76,16.76,16.73,16.73,113532.0,16.76,16.76,16.73,16.73,113532.0
2015-10-23 13:35:00,16.73,16.74,16.71,16.73,100851.0,16.73,16.74,16.71,16.73,100851.0
2015-10-23 13:40:00,16.73,16.77,16.73,16.77,56203.0,16.73,16.77,16.73,16.77,56203.0
2015-10-23 13:45:00,16.77,16.82,16.76,16.82,33154.0,16.77,16.82,16.76,16.82,33154.0
2015-10-23 13:50:00,16.82,16.84,16.79,16.8,88749.0,16.82,16.84,16.79,16.8,88749.0
2015-10-23 13:55:00,16.81,16.81,16.78,16.8,59656.0,16.81,16.81,16.78,16.8,59656.0
2015-10-23 14:00:00,16.8,16.81,16.78,16.8,34838.0,16.8,16.81,16.78,16.8,34838.0
2015-10-23 14:05:00,16.8,16.81,16.78,16.8,67008.0,16.8,16.81,16.78,16.8,67008.0
2015-10-23 14:10:00,16.8,16.81,16.77,16.77,43137.0,16.8,16.81,16.77,16.77,43137.0
2015-10-23 14:15:00,16.78,16.8,16.77,16.8,20702.0,16.78,16.8,16.77,16.8,20702.0
2015-10-23 14:20:00,16.79,16.81,16.78,16.8,176145.0,16.79,16.81,16.78,16.8,176145.0
2015-10-23 14:25:00,16.8,16.8,16.77,16.8,92220.0,16.8,16.8,16.77,16.8,92220.0
2015-10-23 14:30:00,16.8,16.81,16.77,16.78,41240.0,16.8,16.81,16.77,16.78,41240.0
2015-10-23 14:35:00,16.78,16.81,16.78,16.8,100638.0,16.78,16.81,16.78,16.8,100638.0
2015-10-23 14:40:00,16.79,16.81,16.78,16.8,57915.0,16.79,16.81,16.78,16.8,57915.0
2015-10-23 14:45:00,16.81,16.82,16.79,16.81,56127.0,16.81,16.82,16.79,16.81,56127.0
2015-10-23 14:50:00,16.81,16.81,16.78,16.8,47041.0,16.81,16.81,16.78,16.8,47041.0
2015-10-23 14:55:00,16.8,16.81,16.79,16.79,44047.0,16.8,16.81,16.79,16.79,44047.0
2015-10-23 15:00:00,16.79,16.82,16.79,16.8,93348.0,16.79,16.82,16.79,16.8,93348.0
2015-10-23 15:05:00,16.8,16.81,16.74,16.76,181138.0,16.8,16.81,16.74,16.76,181138.0
2015-10-23 15:10:00,16.75,16.76,16.72,16.72,230173.0,16.75,16.76,16.72,16.72,230173.0
2015-10-23 15:15:00,16.73,16.75,16.72,16.74,67853.0,16.73,16.75,16.72,16.74,67853.0
2015-10-23 15:20:00,16.74,16.75,16.71,16.72,49760.0,16.74,16.75,16.71,16.72,49760.0
2015-10-23 15:25:00,16.71,16.72,16.69,16.69,47609.0,16.71,16.72,16.69,16.69,47609.0
2015-10-23 15:30:00,16.7,16.74,16.69,16.74,99177.0,16.7,16.74,16.69,16.74,99177.0
2015-10-23 15:35:00,16.73,16.76,16.72,16.73,105202.0,16.73,16.76,16.72,16.73,105202.0
2015-10-23 15:40:00,16.73,16.75,16.72,16.73,208988.0,16.73,16.75,16.72,16.73,208988.0
2015-10-23 15:45:00,16.73,16.76,16.73,16.76,141644.0,16.73,16.76,16.73,16.76,141644.0
2015-10-23 15:50:00,16.76,16.76,16.74,16.75,146539.0,16.76,16.76,16.74,16.75,146539.0
2015-10-23 15:55:00,16.75,16.75,16.73,16.73,356675.0,16.75,16.75,16.73,16.73,356675.0
2015-10-26 09:30:00,16.73,16.75,16.65,16.69,111329.0,16.73,16.75,16.65,16.69,111329.0
2015-10-26 09:35:00,16.69,16.77,16.68,16.75,65805.0,16.69,16.77,16.68,16.75,65805.0
2015-10-26 09:40:00,16.74,16.75,16.71,16.71,46175.0,16.74,16.75,16.71,16.71,46175.0
2015-10-26 09:45:00,16.71,16.75,16.64,16.64,117147.0,16.71,16.75,16.64,16.64,117147.0
2015-10-26 09:50:00,16.64,16.68,16.62,16.68,81240.0,16.64,16.68,16.62,16.68,81240.0
2015-10-26 09:55:00,16.69,16.7,16.63,16.64,73365.0,16.69,16.7,16.63,16.64,73365.0
2015-10-26 10:00:00,16.64,16.67,16.61,16.64,61865.0,16.64,16.67,16.61,16.64,61865.0
2015-10-26 10:05:00,16.64,16.7,16.64,16.7,81034.0,16.64,16.7,16.64,16.7,81034.0
2015-10-26 10:10:00,16.7,16.72,16.67,16.67,143686.0,16.7,16.72,16.67,16.67,143686.0
2015-10-26 10:15:00,16.67,16.69,16.66,16.68,42187.0,16.67,16.69,16.66,16.68,42187.0
2015-10-26 10:20:00,16.67,16.69,16.65,16.66,48181.0,16.67,16.69,16.65,16.66,48181.0
2015-10-26 10:25:00,16.66,16.7,16.66,16.67,47701.0,16.66,16.7,16.66,16.67,47701.0
2015-10-26 10:30:00,16.67,16.68,16.64,16.66,56353.0,16.67,16.68,16.64,16.66,56353.0
2015-10-26 10:35:00,16.66,16.75,16.65,16.75,324962.0,16.66,16.75,16.65,16.75,324962.0
2015-10-26 10:40:00,16.75,16.85,16.74,16.83,303889.0,16.75,16.85,16.74,16.83,303889.0
2015-10-26 10:45:00,16.84,16.88,16.83,16.86,180167.0,16.84,16.88,16.83,16.86,180167.0
2015-10-26 10:50:00,16.86,16.89,16.84,16.89,162624.0,16.86,16.89,16.84,16.89,162624.0
2015-10-26 10:55:00,16.88,16.9,16.87,16.9,116679.0,16.88,16.9,16.87,16.9,116679.0
2015-10-26 11:00:00,16.89,16.93,16.89,16.93,93312.0,16.89,16.93,16.89,16.93,93312.0
2015-10-26 11:05:00,16.93,16.94,16.88,16.89,133896.0,16.93,16.94,16.88,16.89,133896.0
2015-10-26 11:10:00,16.88,16.89,16.82,16.86,107240.0,16.88,16.89,16.82,16.86,107240.0
2015-10-26 11:15:00,16.85,16.86,16.76,16.78,91175.0,16.85,16.86,16.76,16.78,91175.0
2015-10-26 11:20:00,16.78,16.81,16.77,16.79,93913.0,16.78,16.81,16.77,16.79,93913.0
2015-10-26 11:25:00,16.78,16.79,16.76,16.77,102766.0,16.78,16.79,16.76,16.77,102766.0
2015-10-26 11:30:00,16.77,16.81,16.76,16.79,40630.0,16.77,16.81,16.76,16.79,40630.0
2015-10-26 11:35:00,16.79,16.82,16.78,16.78,65815.0,16.79,16.82,16.78,16.78,65815.0
2015-10-26 11:40:00,16.77,16.79,16.76,16.79,63500.0,16.77,16.79,16.76,16.79,63500.0
2015-10-26 11:45:00,16.79,16.79,16.73,16.73,35515.0,16.79,16.79,16.73,16.73,35515.0
2015-10-26 11:50:00,16.73,16.76,16.73,16.76,21820.0,16.73,16.76,16.73,16.76,21820.0
2015-10-26 11:55:00,16.75,16.76,16.72,16.73,38640.0,16.75,16.76,16.72,16.73,38640.0
2015-10-26 12:00:00,16.73,16.76,16.7,16.71,43747.0,16.73,16.76,16.7,16.71,43747.0
2015-10-26 12:05:00,16.71,16.74,16.71,16.74,36103.0,16.71,16.74,16.71,16.74,36103.0
2015-10-26 12:10:00,16.75,16.75,16.72,16.74,42426.0,16.75,16.75,16.72,16.74,42426.0
2015-10-26 12:15:00,16.74,16.76,16.73,16.75,27403.0,16.74,16.76,16.73,16.75,27403.0
2015-10-26 12:20:00,16.74,16.78,16.72,16.77,179673.0,16.74,16.78,16.72,16.77,179673.0
2015-10-26 12:25:00,16.77,16.79,16.76,16.76,51260.0,16.77,16.79,16.76,16.76,51260.0
2015-10-26 12:30:00,16.75,16.79,16.75,16.78,44008.0,16.75,16.79,16.75,16.78,44008.0
2015-10-26 12:35:00,16.77,16.77,16.74,16.77,61398.0,16.77,16.77,16.74,16.77,61398.0
2015-10-26 12:40:00,16.77,16.79,16.75,16.76,66411.0,16.77,16.79,16.75,16.76,66411.0
2015-10-26 12:45:00,16.77,16.78,16.75,16.78,49152.0,16.77,16.78,16.75,16.78,49152.0
2015-10-26 12:50:00,16.77,16.79,16.76,16.76,31050.0,16.77,16.79,16.76,16.76,31050.0
2015-10-26 12:55:00,16.77,16.77,16.72,16.73,62332.0,16.77,16.77,16.72,16.73,62332.0
2015-10-26 13:00:00,16.73,16.74,16.7,16.71,54914.0,16.73,16.74,16.7,16.71,54914.0
2015-10-26 13:05:00,16.7,16.73,16.69,16.71,86636.0,16.7,16.73,16.69,16.71,86636.0
2015-10-26 13:10:00,16.71,16.72,16.69,16.71,35454.0,16.71,16.72,16.69,16.71,35454.0
2015-10-26 13:15:00,16.71,16.73,16.7,16.72,18036.0,16.71,16.73,16.7,16.72,18036.0
2015-10-26 13:20:00,16.72,16.73,16.68,16.7,47730.0,16.72,16.73,16.68,16.7,47730.0
2015-10-26 13:25:00,16.7,16.73,16.69,16.7,59727.0,16.7,16.73,16.69,16.7,59727.0
2015-10-26 13:30:00,16.7,16.74,16.7,16.74,49125.0,16.7,16.74,16.7,16.74,49125.0
2015-10-26 13:35:00,16.73,16.76,16.73,16.75,222232.0,16.73,16.76,16.73,16.75,222232.0
2015-10-26 13:40:00,16.75,16.78,16.75,16.78,45820.0,16.75,16.78,16.75,16.78,45820.0
2015-10-26 13:45:00,16.78,16.81,16.78,16.78,71469.0,16.78,16.81,16.78,16.78,71469.0
2015-10-26 13:50:00,16.79,16.79,16.77,16.79,35299.0,16.79,16.79,16.77,16.79,35299.0
2015-10-26 13:55:00,16.79,16.8,16.77,16.78,51052.0,16.79,16.8,16.77,16.78,51052.0
2015-10-26 14:00:00,16.77,16.81,16.77,16.79,75464.0,16.77,16.81,16.77,16.79,75464.0
2015-10-26 14:05:00,16.8,16.81,16.79,16.8,42817.0,16.8,16.81,16.79,16.8,42817.0
2015-10-26 14:10:00,16.8,16.81,16.75,16.77,74255.0,16.8,16.81,16.75,16.77,74255.0
2015-10-26 14:15:00,16.77,16.77,16.76,16.76,19823.0,16.77,16.77,16.76,16.76,19823.0
2015-10-26 14:20:00,16.76,16.77,16.74,16.75,55773.0,16.76,16.77,16.74,16.75,55773.0
2015-10-26 14:25:00,16.75,16.76,16.73,16.73,36332.0,16.75,16.76,16.73,16.73,36332.0
2015-10-26 14:30:00,16.73,16.75,16.71,16.75,65692.0,16.73,16.75,16.71,16.75,65692.0
2015-10-26 14:35:00,16.75,16.75,16.71,16.75,40844.0,16.75,16.75,16.71,16.75,40844.0
2015-10-26 14:40:00,16.75,16.75,16.72,16.72,93393.0,16.75,16.75,16.72,16.72,93393.0
2015-10-26 14:45:00,16.73,16.75,16.72,16.75,94366.0,16.73,16.75,16.72,16.75,94366.0
2015-10-26 14:50:00,16.75,16.75,16.72,16.72,47528.0,16.75,16.75,16.72,16.72,47528.0
2015-10-26 14:55:00,16.71,16.73,16.7,16.71,107864.0,16.71,16.73,16.7,16.71,107864.0
2015-10-26 15:00:00,16.71,16.72,16.7,16.7,94526.0,16.71,16.72,16.7,16.7,94526.0
2015-10-26 15:05:00,16.7,16.71,16.69,16.7,102226.0,16.7,16.71,16.69,16.7,102226.0
2015-10-26 15:10:00,16.7,16.71,16.68,16.7,84831.0,16.7,16.71,16.68,16.7,84831.0
2015-10-26 15:15:00,16.71,16.72,16.69,16.72,81125.0,16.71,16.72,16.69,16.72,81125.0
2015-10-26 15:20:00,16.72,16.72,16.67,16.68,111882.0,16.72,16.72,16.67,16.68,111882.0
2015-10-26 15:25:00,16.68,16.7,16.67,16.69,62736.0,16.68,16.7,16.67,16.69,62736.0
2015-10-26 15:30:00,16.69,16.7,16.64,16.66,309679.0,16.69,16.7,16.64,16.66,309679.0
2015-10-26 15:35:00,16.65,16.67,16.63,16.63,178149.0,16.65,16.67,16.63,16.63,178149.0
2015-10-26 15:40:00,16.63,16.67,16.63,16.66,115080.0,16.63,16.67,16.63,16.66,115080.0
2015-10-26 15:45:00,16.66,16.71,16.66,16.69,172229.0,16.66,16.71,16.66,16.69,172229.0
2015-10-26 15:50:00,16.69,16.7,16.67,16.7,144031.0,16.69,16.7,16.67,16.7,144031.0
2015-10-26 15:55:00,16.7,16.71,16.68,16.7,380816.0,16.7,16.71,16.68,16.7,380816.0
2015-10-27 09:30:00,16.68,16.78,16.67,16.76,67198.0,16.68,16.78,16.67,16.76,67198.0
2015-10-27 09:35:00,16.75,16.84,16.74,16.82,99875.0,16.75,16.84,16.74,16.82,99875.0
2015-10-27 09:40:00,16.81,16.84,16.77,16.78,74903.0,16.81,16.84,16.77,16.78,74903.0
2015-10-27 09:45:00,16.78,16.82,16.76,16.81,55752.0,16.78,16.82,16.76,16.81,55752.0
2015-10-27 09:50:00,16.8,16.82,16.79,16.82,49979.0,16.8,16.82,16.79,16.82,49979.0
2015-10-27 09:55:00,16.82,16.84,16.78,16.79,42517.0,16.82,16.84,16.78,16.79,42517.0
2015-10-27 10:00:00,16.78,16.79,16.74,16.76,75229.0,16.78,16.79,16.74,16.76,75229.0
2015-10-27 10:05:00,16.76,16.77,16.74,16.77,70673.0,16.76,16.77,16.74,16.77,70673.0
2015-10-27 10:10:00,16.77,16.78,16.74,16.75,80349.0,16.77,16.78,16.74,16.75,80349.0
2015-10-27 10:15:00,16.74,16.75,16.65,16.66,100786.0,16.74,16.75,16.65,16.66,100786.0
2015-10-27 10:20:00,16.65,16.69,16.64,16.67,78567.0,16.65,16.69,16.64,16.67,78567.0
2015-10-27 10:25:00,16.67,16.71,16.66,16.68,71342.0,16.67,16.71,16.66,16.68,71342.0
2015-10-27 10:30:00,16.68,16.69,16.64,16.69,72543.0,16.68,16.69,16.64,16.69,72543.0
2015-10-27 10:35:00,16.69,16.72,16.66,16.71,93627.0,16.69,16.72,16.66,16.71,93627.0
2015-10-27 10:40:00,16.7,16.76,16.7,16.75,119827.0,16.7,16.76,16.7,16.75,119827.0
2015-10-27 10:45:00,16.75,16.78,16.74,16.78,62383.0,16.75,16.78,16.74,16.78,62383.0
2015-10-27 10:50:00,16.78,16.78,16.73,16.73,41629.0,16.78,16.78,16.73,16.73,41629.0
2015-10-27 10:55:00,16.74,16.75,16.72,16.75,53624.0,16.74,16.75,16.72,16.75,53624.0
2015-10-27 11:00:00,16.75,16.83,16.74,16.81,62238.0,16.75,16.83,16.74,16.81,62238.0
2015-10-27 11:05:00,16.81,16.83,16.77,16.82,75190.0,16.81,16.83,16.77,16.82,75190.0
2015-10-27 11:10:00,16.82,16.83,16.8,16.8,241697.0,16.82,16.83,16.8,16.8,241697.0
2015-10-27 11:15:00,16.8,16.81,16.75,16.76,84227.0,16.8,16.81,16.75,16.76,84227.0
2015-10-27 11:20:00,16.76,16.77,16.74,16.76,72934.0,16.76,16.77,16.74,16.76,72934.0
2015-10-27 11:25:00,16.76,16.77,16.73,16.75,65171.0,16.76,16.77,16.73,16.75,65171.0
2015-10-27 11:30:00,16.75,16.77,16.74,16.76,45065.0,16.75,16.77,16.74,16.76,45065.0
2015-10-27 11:35:00,16.75,16.79,16.75,16.77,65538.0,16.75,16.79,16.75,16.77,65538.0
2015-10-27 11:40:00,16.76,16.8,16.75,16.78,84584.0,16.76,16.8,16.75,16.78,84584.0
2015-10-27 11:45:00,16.79,16.8,16.77,16.78,46843.0,16.79,16.8,16.77,16.78,46843.0
2015-10-27 11:50:00,16.78,16.79,16.75,16.76,165507.0,16.78,16.79,16.75,16.76,165507.0
2015-10-27 11:55:00,16.76,16.77,16.75,16.76,93717.0,16.76,16.77,16.75,16.76,93717.0
2015-10-27 12:00:00,16.77,16.77,16.75,16.76,146846.0,16.77,16.77,16.75,16.76,146846.0
2015-10-27 12:05:00,16.75,16.79,16.72,16.79,112697.0,16.75,16.79,16.72,16.79,112697.0
2015-10-27 12:10:00,16.79,16.79,16.74,16.75,57069.0,16.79,16.79,16.74,16.75,57069.0
2015-10-27 12:15:00,16.75,16.78,16.74,16.76,52526.0,16.75,16.78,16.74,16.76,52526.0
2015-10-27 12:20:00,16.76,16.77,16.74,16.75,30651.0,16.76,16.77,16.74,16.75,30651.0
2015-10-27 12:25:00,16.75,16.75,16.71,16.71,56628.0,16.75,16.75,16.71,16.71,56628.0
2015-10-27 12:30:00,16.71,16.74,16.69,16.73,64806.0,16.71,16.74,16.69,16.73,64806.0
2015-10-27 12:35:00,16.73,16.77,16.72,16.77,98145.0,16.73,16.77,16.72,16.77,98145.0
2015-10-27 12:40:00,16.77,16.79,16.73,16.78,69733.0,16.77,16.79,16.73,16.78,69733.0
2015-10-27 12:45:00,16.77,16.79,16.74,16.79,45142.0,16.77,16.79,16.74,16.79,45142.0
2015-10-27 12:50:00,16.79,16.79,16.76,16.77,49906.0,16.79,16.79,16.76,16.77,49906.0
2015-10-27 12:55:00,16.76,16.78,16.73,16.75,161958.0,16.76,16.78,16.73,16.75,161958.0
2015-10-27 13:00:00,16.75,16.76,16.72,16.74,124352.0,16.75,16.76,16.72,16.74,124352.0
2015-10-27 13:05:00,16.73,16.74,16.7,16.73,61095.0,16.73,16.74,16.7,16.73,61095.0
2015-10-27 13:10:00,16.73,16.73,16.7,16.71,54466.0,16.73,16.73,16.7,16.71,54466.0
2015-10-27 13:15:00,16.71,16.71,16.69,16.7,63443.0,16.71,16.71,16.69,16.7,63443.0
2015-10-27 13:20:00,16.7,16.71,16.68,16.68,53615.0,16.7,16.71,16.68,16.68,53615.0
2015-10-27 13:25:00,16.68,16.68,16.66,16.66,51759.0,16.68,16.68,16.66,16.66,51759.0
2015-10-27 13:30:00,16.67,16.68,16.66,16.67,91714.0,16.67,16.68,16.66,16.67,91714.0
2015-10-27 13:35:00,16.66,16.7,16.66,16.7,59236.0,16.66,16.7,16.66,16.7,59236.0
2015-10-27 13:40:00,16.7,16.7,16.66,16.68,98135.0,16.7,16.7,16.66,16.68,98135.0
2015-10-27 13:45:00,16.68,16.69,16.67,16.67,89103.0,16.68,16.69,16.67,16.67,89103.0
2015-10-27 13:50:00,16.67,16.69,16.67,16.68,31367.0,16.67,16.69,16.67,16.68,31367.0
2015-10-27 13:55:00,16.69,16.71,16.68,16.71,92204.0,16.69,16.71,16.68,16.71,92204.0
2015-10-27 14:00:00,16.71,16.75,16.7,16.71,89716.0,16.71,16.75,16.7,16.71,89716.0
2015-10-27 14:05:00,16.71,16.72,16.7,16.71,99524.0,16.71,16.72,16.7,16.71,99524.0
2015-10-27 14:10:00,16.71,16.71,16.67,16.68,123183.0,16.71,16.71,16.67,16.68,123183.0
2015-10-27 14:15:00,16.68,16.7,16.67,16.68,135448.0,16.68,16.7,16.67,16.68,135448.0
2015-10-27 14:20:00,16.68,16.7,16.66,16.68,164252.0,16.68,16.7,16.66,16.68,164252.0
2015-10-27 14:25:00,16.67,16.68,16.64,16.65,95371.0,16.67,16.68,16.64,16.65,95371.0
2015-10-27 14:30:00,16.65,16.67,16.64,16.66,93678.0,16.65,16.67,16.64,16.66,93678.0
2015-10-27 14:35:00,16.66,16.7,16.65,16.7,152428.0,16.66,16.7,16.65,16.7,152428.0
2015-10-27 14:40:00,16.7,16.75,16.69,16.75,386268.0,16.7,16.75,16.69,16.75,386268.0
2015-10-27 14:45:00,16.75,16.82,16.73,16.8,365909.0,16.75,16.82,16.73,16.8,365909.0
2015-10-27 14:50:00,16.8,16.81,16.79,16.8,127085.0,16.8,16.81,16.79,16.8,127085.0
2015-10-27 14:55:00,16.8,16.8,16.76,16.76,59927.0,16.8,16.8,16.76,16.76,59927.0
2015-10-27 15:00:00,16.77,16.81,16.76,16.8,95680.0,16.77,16.81,16.76,16.8,95680.0
2015-10-27 15:05:00,16.79,16.82,16.79,16.79,161654.0,16.79,16.82,16.79,16.79,161654.0
2015-10-27 15:10:00,16.8,16.82,16.78,16.79,126459.0,16.8,16.82,16.78,16.79,126459.0
2015-10-27 15:15:00,16.78,16.8,16.77,16.8,83685.0,16.78,16.8,16.77,16.8,83685.0
2015-10-27 15:20:00,16.8,16.8,16.78,16.79,158010.0,16.8,16.8,16.78,16.79,158010.0
2015-10-27 15:25:00,16.79,16.85,16.79,16.84,310141.0,16.79,16.85,16.79,16.84,310141.0
2015-10-27 15:30:00,16.84,16.87,16.81,16.84,369870.0,16.84,16.87,16.81,16.84,369870.0
2015-10-27 15:35:00,16.84,16.84,16.82,16.82,139692.0,16.84,16.84,16.82,16.82,139692.0
2015-10-27 15:40:00,16.83,16.84,16.8,16.82,293636.0,16.83,16.84,16.8,16.82,293636.0
2015-10-27 15:45:00,16.81,16.84,16.79,16.84,237902.0,16.81,16.84,16.79,16.84,237902.0
2015-10-27 15:50:00,16.83,16.84,16.81,16.82,234754.0,16.83,16.84,16.81,16.82,234754.0
2015-10-27 15:55:00,16.82,16.85,16.81,16.83,485503.0,16.82,16.85,16.81,16.83,485503.0
2015-10-28 09:30:00,17.3,17.58,17.29,17.55,694405.0,17.3,17.58,17.29,17.55,694405.0
2015-10-28 09:35:00,17.54,17.64,17.46,17.61,475774.0,17.54,17.64,17.46,17.61,475774.0
2015-10-28 09:40:00,17.6,17.62,17.5,17.53,476907.0,17.6,17.62,17.5,17.53,476907.0
2015-10-28 09:45:00,17.53,17.63,17.48,17.6,674418.0,17.53,17.63,17.48,17.6,674418.0
2015-10-28 09:50:00,17.6,17.62,17.5,17.5,504504.0,17.6,17.62,17.5,17.5,504504.0
2015-10-28 09:55:00,17.51,17.55,17.49,17.54,423963.0,17.51,17.55,17.49,17.54,423963.0
2015-10-28 10:00:00,17.54,17.63,17.53,17.58,286398.0,17.54,17.63,17.53,17.58,286398.0
2015-10-28 10:05:00,17.58,17.69,17.57,17.66,511331.0,17.58,17.69,17.57,17.66,511331.0
2015-10-28 10:10:00,17.66,17.69,17.61,17.65,1004566.0,17.66,17.69,17.61,17.65,1004566.0
2015-10-28 10:15:00,17.66,17.81,17.64,17.71,803549.0,17.66,17.81,17.64,17.71,803549.0
2015-10-28 10:20:00,17.71,17.76,17.67,17.73,190807.0,17.71,17.76,17.67,17.73,190807.0
2015-10-28 10:25:00,17.73,17.75,17.7,17.74,161433.0,17.73,17.75,17.7,17.74,161433.0
2015-10-28 10:30:00,17.74,17.75,17.71,17.75,212721.0,17.74,17.75,17.71,17.75,212721.0
2015-10-28 10:35:00,17.75,17.85,17.74,17.85,1315329.0,17.75,17.85,17.74,17.85,1315329.0
2015-10-28 10:40:00,17.85,17.86,17.8,17.84,297738.0,17.85,17.86,17.8,17.84,297738.0
2015-10-28 10:45:00,17.84,17.98,17.83,17.97,444095.0,17.84,17.98,17.83,17.97,444095.0
2015-10-28 10:50:00,17.98,18.06,17.98,18.04,650712.0,17.98,18.06,17.98,18.04,650712.0
2015-10-28 10:55:00,18.04,18.16,18.02,18.13,348524.0,18.04,18.16,18.02,18.13,348524.0
2015-10-28 11:00:00,18.13,18.3,18.13,18.25,588796.0,18.13,18.3,18.13,18.25,588796.0
2015-10-28 11:05:00,18.25,18.26,18.14,18.14,337405.0,18.25,18.26,18.14,18.14,337405.0
2015-10-28 11:10:00,18.14,18.16,18.06,18.11,361851.0,18.14,18.16,18.06,18.11,361851.0
2015-10-28 11:15:00,18.11,18.12,17.97,17.97,582251.0,18.11,18.12,17.97,17.97,582251.0
2015-10-28 11:20:00,17.97,18.02,17.9,18.0,760845.0,17.97,18.02,17.9,18.0,760845.0
2015-10-28 11:25:00,17.99,18.01,17.92,17.99,499828.0,17.99,18.01,17.92,17.99,499828.0
2015-10-28 11:30:00,17.99,18.0,17.91,17.94,745832.0,17.99,18.0,17.91,17.94,745832.0
2015-10-28 11:35:00,17.94,17.98,17.87,17.88,661653.0,17.94,17.98,17.87,17.88,661653.0
2015-10-28 11:40:00,17.89,17.98,17.87,17.97,239423.0,17.89,17.98,17.87,17.97,239423.0
2015-10-28 11:45:00,17.96,18.0,17.94,17.98,216109.0,17.96,18.0,17.94,17.98,216109.0
2015-10-28 11:50:00,17.98,18.02,17.97,17.98,266615.0,17.98,18.02,17.97,17.98,266615.0
2015-10-28 11:55:00,17.98,18.03,17.97,18.01,229106.0,17.98,18.03,17.97,18.01,229106.0
2015-10-28 12:00:00,18.0,18.04,17.98,17.99,102563.0,18.0,18.04,17.98,17.99,102563.0
2015-10-28 12:05:00,17.99,18.01,17.97,17.99,129967.0,17.99,18.01,17.97,17.99,129967.0
2015-10-28 12:10:00,18.0,18.04,17.99,18.02,143711.0,18.0,18.04,17.99,18.02,143711.0
2015-10-28 12:15:00,18.01,18.07,17.99,18.05,194192.0,18.01,18.07,17.99,18.05,194192.0
2015-10-28 12:20:00,18.05,18.06,18.02,18.02,70734.0,18.05,18.06,18.02,18.02,70734.0
2015-10-28 12:25:00,18.02,18.09,18.02,18.07,125588.0,18.02,18.09,18.02,18.07,125588.0
2015-10-28 12:30:00,18.08,18.13,18.05,18.05,119497.0,18.08,18.13,18.05,18.05,119497.0
2015-10-28 12:35:00,18.05,18.11,18.05,18.1,103666.0,18.05,18.11,18.05,18.1,103666.0
2015-10-28 12:40:00,18.1,18.16,18.09,18.14,137228.0,18.1,18.16,18.09,18.14,137228.0
2015-10-28 12:45:00,18.13,18.16,18.13,18.16,96224.0,18.13,18.16,18.13,18.16,96224.0
2015-10-28 12:50:00,18.16,18.19,18.13,18.14,223346.0,18.16,18.19,18.13,18.14,223346.0
2015-10-28 12:55:00,18.14,18.16,18.1,18.12,142283.0,18.14,18.16,18.1,18.12,142283.0
2015-10-28 13:00:00,18.11,18.14,18.06,18.09,202979.0,18.11,18.14,18.06,18.09,202979.0
2015-10-28 13:05:00,18.09,18.11,18.06,18.07,138561.0,18.09,18.11,18.06,18.07,138561.0
2015-10-28 13:10:00,18.07,18.1,18.0,18.01,235230.0,18.07,18.1,18.0,18.01,235230.0
2015-10-28 13:15:00,18.01,18.09,18.0,18.09,139004.0,18.01,18.09,18.0,18.09,139004.0
2015-10-28 13:20:00,18.09,18.11,18.08,18.11,141204.0,18.09,18.11,18.08,18.11,141204.0
2015-10-28 13:25:00,18.1,18.11,18.05,18.05,91153.0,18.1,18.11,18.05,18.05,91153.0
2015-10-28 13:30:00,18.06,18.06,18.05,18.06,100672.0,18.06,18.06,18.05,18.06,100672.0
2015-10-28 13:35:00,18.06,18.11,18.03,18.07,230080.0,18.06,18.11,18.03,18.07,230080.0
2015-10-28 13:40:00,18.07,18.08,18.06,18.07,133107.0,18.07,18.08,18.06,18.07,133107.0
2015-10-28 13:45:00,18.07,18.07,18.0,18.01,183817.0,18.07,18.07,18.0,18.01,183817.0
2015-10-28 13:50:00,18.0,18.03,17.97,18.03,155333.0,18.0,18.03,17.97,18.03,155333.0
2015-10-28 13:55:00,18.03,18.09,18.0,18.07,164620.0,18.03,18.09,18.0,18.07,164620.0
2015-10-28 14:00:00,18.07,18.09,17.91,17.97,208737.0,18.07,18.09,17.91,17.97,208737.0
2015-10-28 14:05:00,17.97,18.05,17.94,17.95,223492.0,17.97,18.05,17.94,17.95,223492.0
2015-10-28 14:10:00,17.94,17.97,17.9,17.94,407857.0,17.94,17.97,17.9,17.94,407857.0
2015-10-28 14:15:00,17.94,17.99,17.89,17.91,339831.0,17.94,17.99,17.89,17.91,339831.0
2015-10-28 14:20:00,17.92,18.05,17.91,18.03,313065.0,17.92,18.05,17.91,18.03,313065.0
2015-10-28 14:25:00,18.03,18.06,17.96,18.0,169500.0,18.03,18.06,17.96,18.0,169500.0
2015-10-28 14:30:00,18.0,18.04,17.97,17.99,297531.0,18.0,18.04,17.97,17.99,297531.0
2015-10-28 14:35:00,17.98,18.04,17.97,18.02,523139.0,17.98,18.04,17.97,18.02,523139.0
2015-10-28 14:40:00,18.02,18.07,18.01,18.04,159046.0,18.02,18.07,18.01,18.04,159046.0
2015-10-28 14:45:00,18.05,18.13,18.04,18.1,186247.0,18.05,18.13,18.04,18.1,186247.0
2015-10-28 14:50:00,18.1,18.18,18.09,18.16,165466.0,18.1,18.18,18.09,18.16,165466.0
2015-10-28 14:55:00,18.15,18.16,18.09,18.14,129972.0,18.15,18.16,18.09,18.14,129972.0
2015-10-28 15:00:00,18.14,18.17,18.13,18.17,260154.0,18.14,18.17,18.13,18.17,260154.0
2015-10-28 15:05:00,18.16,18.2,18.15,18.17,197924.0,18.16,18.2,18.15,18.17,197924.0
2015-10-28 15:10:00,18.17,18.24,18.16,18.24,193004.0,18.17,18.24,18.16,18.24,193004.0
2015-10-28 15:15:00,18.24,18.27,18.23,18.24,245047.0,18.24,18.27,18.23,18.24,245047.0
2015-10-28 15:20:00,18.24,18.27,18.24,18.26,187263.0,18.24,18.27,18.24,18.26,187263.0
2015-10-28 15:25:00,18.26,18.36,18.25,18.36,340366.0,18.26,18.36,18.25,18.36,340366.0
2015-10-28 15:30:00,18.36,18.39,18.3,18.31,381477.0,18.36,18.39,18.3,18.31,381477.0
2015-10-28 15:35:00,18.31,18.36,18.3,18.35,427660.0,18.31,18.36,18.3,18.35,427660.0
2015-10-28 15:40:00,18.36,18.38,18.34,18.37,386219.0,18.36,18.38,18.34,18.37,386219.0
2015-10-28 15:45:00,18.37,18.37,18.32,18.33,581793.0,18.37,18.37,18.32,18.33,581793.0
2015-10-28 15:50:00,18.33,18.37,18.33,18.34,627960.0,18.33,18.37,18.33,18.34,627960.0
2015-10-28 15:55:00,18.35,18.41,18.34,18.4,853789.0,18.35,18.41,18.34,18.4,853789.0
2015-10-29 09:30:00,18.38,18.41,18.26,18.29,231642.0,18.38,18.41,18.26,18.29,231642.0
2015-10-29 09:35:00,18.29,18.31,18.22,18.28,546679.0,18.29,18.31,18.22,18.28,546679.0
2015-10-29 09:40:00,18.28,18.28,18.21,18.21,476278.0,18.28,18.28,18.21,18.21,476278.0
2015-10-29 09:45:00,18.21,18.22,18.08,18.09,345656.0,18.21,18.22,18.08,18.09,345656.0
2015-10-29 09:50:00,18.09,18.1,18.06,18.1,309357.0,18.09,18.1,18.06,18.1,309357.0
2015-10-29 09:55:00,18.1,18.1,18.04,18.07,302467.0,18.1,18.1,18.04,18.07,302467.0
2015-10-29 10:00:00,18.07,18.08,18.0,18.01,402025.0,18.07,18.08,18.0,18.01,402025.0
2015-10-29 10:05:00,18.01,18.07,18.0,18.07,358593.0,18.01,18.07,18.0,18.07,358593.0
2015-10-29 10:10:00,18.07,18.11,18.06,18.07,93835.0,18.07,18.11,18.06,18.07,93835.0
2015-10-29 10:15:00,18.07,18.07,18.02,18.03,126789.0,18.07,18.07,18.02,18.03,126789.0
2015-10-29 10:20:00,18.03,18.08,18.0,18.08,223834.0,18.03,18.08,18.0,18.08,223834.0
2015-10-29 10:25:00,18.08,18.08,18.01,18.02,139946.0,18.08,18.08,18.01,18.02,139946.0
2015-10-29 10:30:00,18.02,18.06,18.01,18.04,112307.0,18.02,18.06,18.01,18.04,112307.0
2015-10-29 10:35:00,18.04,18.05,18.01,18.01,162715.0,18.04,18.05,18.01,18.01,162715.0
2015-10-29 10:40:00,18.02,18.03,18.0,18.01,233971.0,18.02,18.03,18.0,18.01,233971.0
2015-10-29 10:45:00,18.02,18.02,17.96,17.96,270773.0,18.02,18.02,17.96,17.96,270773.0
2015-10-29 10:50:00,17.96,18.07,17.94,18.07,611275.0,17.96,18.07,17.94,18.07,611275.0
2015-10-29 10:55:00,18.07,18.09,17.97,18.0,169007.0,18.07,18.09,17.97,18.0,169007.0
2015-10-29 11:00:00,17.99,18.05,17.97,18.05,99867.0,17.99,18.05,17.97,18.05,99867.0
2015-10-29 11:05:00,18.05,18.1,18.05,18.1,97530.0,18.05,18.1,18.05,18.1,97530.0
2015-10-29 11:10:00,18.1,18.11,18.05,18.05,83504.0,18.1,18.11,18.05,18.05,83504.0
2015-10-29 11:15:00,18.04,18.04,18.0,18.03,77486.0,18.04,18.04,18.0,18.03,77486.0
2015-10-29 11:20:00,18.03,18.03,17.97,17.97,57053.0,18.03,18.03,17.97,17.97,57053.0
2015-10-29 11:25:00,17.97,18.03,17.97,18.0,219762.0,17.97,18.03,17.97,18.0,219762.0
2015-10-29 11:30:00,18.0,18.02,17.99,18.0,116996.0,18.0,18.02,17.99,18.0,116996.0
2015-10-29 11:35:00,18.01,18.01,17.99,17.99,61162.0,18.01,18.01,17.99,17.99,61162.0
2015-10-29 11:40:00,17.99,18.05,17.99,18.03,170406.0,17.99,18.05,17.99,18.03,170406.0
2015-10-29 11:45:00,18.03,18.07,18.02,18.03,57868.0,18.03,18.07,18.02,18.03,57868.0
2015-10-29 11:50:00,18.03,18.04,17.99,18.0,109703.0,18.03,18.04,17.99,18.0,109703.0
2015-10-29 11:55:00,18.01,18.01,18.0,18.0,25741.0,18.01,18.01,18.0,18.0,25741.0
2015-10-29 12:00:00,18.0,18.09,18.0,18.09,115167.0,18.0,18.09,18.0,18.09,115167.0
2015-10-29 12:05:00,18.09,18.09,18.0,18.03,128318.0,18.09,18.09,18.0,18.03,128318.0
2015-10-29 12:10:00,18.03,18.05,18.01,18.05,117433.0,18.03,18.05,18.01,18.05,117433.0
2015-10-29 12:15:00,18.05,18.09,18.04,18.09,172154.0,18.05,18.09,18.04,18.09,172154.0
2015-10-29 12:20:00,18.09,18.11,18.08,18.1,78458.0,18.09,18.11,18.08,18.1,78458.0
2015-10-29 12:25:00,18.1,18.13,18.09,18.12,93084.0,18.1,18.13,18.09,18.12,93084.0
2015-10-29 12:30:00,18.12,18.12,18.1,18.1,62584.0,18.12,18.12,18.1,18.1,62584.0
2015-10-29 12:35:00,18.1,18.1,18.09,18.1,72967.0,18.1,18.1,18.09,18.1,72967.0
2015-10-29 12:40:00,18.11,18.12,18.09,18.1,57240.0,18.11,18.12,18.09,18.1,57240.0
2015-10-29 12:45:00,18.1,18.14,18.09,18.14,76128.0,18.1,18.14,18.09,18.14,76128.0
2015-10-29 12:50:00,18.14,18.14,18.11,18.14,112459.0,18.14,18.14,18.11,18.14,112459.0
2015-10-29 12:55:00,18.14,18.14,18.11,18.12,63095.0,18.14,18.14,18.11,18.12,63095.0
2015-10-29 13:00:00,18.12,18.13,18.12,18.12,10305.0,18.12,18.13,18.12,18.12,10305.0
2015-10-29 13:05:00,18.12,18.15,18.11,18.15,83019.0,18.12,18.15,18.11,18.15,83019.0
2015-10-29 13:10:00,18.15,18.16,18.13,18.14,88248.0,18.15,18.16,18.13,18.14,88248.0
2015-10-29 13:15:00,18.15,18.15,18.12,18.12,30624.0,18.15,18.15,18.12,18.12,30624.0
2015-10-29 13:20:00,18.13,18.13,18.12,18.12,37764.0,18.13,18.13,18.12,18.12,37764.0
2015-10-29 13:25:00,18.12,18.14,18.12,18.13,39366.0,18.12,18.14,18.12,18.13,39366.0
2015-10-29 13:30:00,18.14,18.14,18.12,18.12,38280.0,18.14,18.14,18.12,18.12,38280.0
2015-10-29 13:35:00,18.12,18.13,18.1,18.1,75144.0,18.12,18.13,18.1,18.1,75144.0
2015-10-29 13:40:00,18.1,18.11,18.09,18.09,82839.0,18.1,18.11,18.09,18.09,82839.0
2015-10-29 13:45:00,18.09,18.1,18.06,18.06,145743.0,18.09,18.1,18.06,18.06,145743.0
2015-10-29 13:50:00,18.07,18.07,18.01,18.04,186226.0,18.07,18.07,18.01,18.04,186226.0
2015-10-29 13:55:00,18.04,18.06,18.02,18.06,118068.0,18.04,18.06,18.02,18.06,118068.0
2015-10-29 14:00:00,18.06,18.06,18.04,18.05,99395.0,18.06,18.06,18.04,18.05,99395.0
2015-10-29 14:05:00,18.05,18.08,18.04,18.07,160744.0,18.05,18.08,18.04,18.07,160744.0
2015-10-29 14:10:00,18.08,18.11,18.07,18.11,149298.0,18.08,18.11,18.07,18.11,149298.0
2015-10-29 14:15:00,18.1,18.12,18.1,18.11,36050.0,18.1,18.12,18.1,18.11,36050.0
2015-10-29 14:20:00,18.12,18.12,18.08,18.08,174386.0,18.12,18.12,18.08,18.08,174386.0
2015-10-29 14:25:00,18.08,18.11,18.08,18.1,101537.0,18.08,18.11,18.08,18.1,101537.0
2015-10-29 14:30:00,18.1,18.11,18.09,18.11,103268.0,18.1,18.11,18.09,18.11,103268.0
2015-10-29 14:35:00,18.11,18.11,18.09,18.11,81461.0,18.11,18.11,18.09,18.11,81461.0
2015-10-29 14:40:00,18.11,18.11,18.1,18.11,61313.0,18.11,18.11,18.1,18.11,61313.0
2015-10-29 14:45:00,18.11,18.11,18.1,18.1,46198.0,18.11,18.11,18.1,18.1,46198.0
2015-10-29 14:50:00,18.11,18.11,18.1,18.1,48163.0,18.11,18.11,18.1,18.1,48163.0
2015-10-29 14:55:00,18.11,18.11,18.08,18.08,74524.0,18.11,18.11,18.08,18.08,74524.0
2015-10-29 15:00:00,18.09,18.12,18.08,18.12,112185.0,18.09,18.12,18.08,18.12,112185.0
2015-10-29 15:05:00,18.12,18.14,18.11,18.12,602995.0,18.12,18.14,18.11,18.12,602995.0
2015-10-29 15:10:00,18.13,18.17,18.12,18.17,140653.0,18.13,18.17,18.12,18.17,140653.0
2015-10-29 15:15:00,18.17,18.18,18.16,18.18,60314.0,18.17,18.18,18.16,18.18,60314.0
2015-10-29 15:20:00,18.18,18.18,18.13,18.13,140630.0,18.18,18.18,18.13,18.13,140630.0
2015-10-29 15:25:00,18.13,18.17,18.12,18.14,234426.0,18.13,18.17,18.12,18.14,234426.0
2015-10-29 15:30:00,18.15,18.18,18.14,18.18,109263.0,18.15,18.18,18.14,18.18,109263.0
2015-10-29 15:35:00,18.18,18.18,18.14,18.14,156639.0,18.18,18.18,18.14,18.14,156639.0
2015-10-29 15:40:00,18.14,18.19,18.14,18.19,225481.0,18.14,18.19,18.14,18.19,225481.0
2015-10-29 15:45:00,18.18,18.22,18.18,18.2,275870.0,18.18,18.22,18.18,18.2,275870.0
2015-10-29 15:50:00,18.19,18.2,18.19,18.19,211248.0,18.19,18.2,18.19,18.19,211248.0
2015-10-29 15:55:00,18.19,18.2,18.17,18.18,635939.0,18.19,18.2,18.17,18.18,635939.0
2015-10-30 09:30:00,18.19,18.21,18.13,18.2,132717.0,18.19,18.21,18.13,18.2,132717.0
2015-10-30 09:35:00,18.21,18.25,18.15,18.24,108534.0,18.21,18.25,18.15,18.24,108534.0
2015-10-30 09:40:00,18.24,18.29,18.22,18.29,45975.0,18.24,18.29,18.22,18.29,45975.0
2015-10-30 09:45:00,18.29,18.33,18.28,18.28,316498.0,18.29,18.33,18.28,18.28,316498.0
2015-10-30 09:50:00,18.29,18.3,18.22,18.25,94079.0,18.29,18.3,18.22,18.25,94079.0
2015-10-30 09:55:00,18.25,18.3,18.23,18.3,117573.0,18.25,18.3,18.23,18.3,117573.0
2015-10-30 10:00:00,18.31,18.31,18.27,18.28,106489.0,18.31,18.31,18.27,18.28,106489.0
2015-10-30 10:05:00,18.28,18.29,18.27,18.28,101933.0,18.28,18.29,18.27,18.28,101933.0
2015-10-30 10:10:00,18.28,18.3,18.25,18.26,307133.0,18.28,18.3,18.25,18.26,307133.0
2015-10-30 10:15:00,18.26,18.27,18.23,18.25,366513.0,18.26,18.27,18.23,18.25,366513.0
2015-10-30 10:20:00,18.26,18.29,18.21,18.25,231691.0,18.26,18.29,18.21,18.25,231691.0
2015-10-30 10:25:00,18.25,18.3,18.22,18.25,213961.0,18.25,18.3,18.22,18.25,213961.0
2015-10-30 10:30:00,18.25,18.34,18.24,18.33,166024.0,18.25,18.34,18.24,18.33,166024.0
2015-10-30 10:35:00,18.34,18.34,18.33,18.33,78698.0,18.34,18.34,18.33,18.33,78698.0
2015-10-30 10:40:00,18.34,18.35,18.27,18.28,193193.0,18.34,18.35,18.27,18.28,193193.0
2015-10-30 10:45:00,18.28,18.28,18.23,18.23,224607.0,18.28,18.28,18.23,18.23,224607.0
2015-10-30 10:50:00,18.23,18.24,18.2,18.2,48697.0,18.23,18.24,18.2,18.2,48697.0
2015-10-30 10:55:00,18.2,18.23,18.17,18.23,135228.0,18.2,18.23,18.17,18.23,135228.0
2015-10-30 11:00:00,18.22,18.23,18.22,18.22,25676.0,18.22,18.23,18.22,18.22,25676.0
2015-10-30 11:05:00,18.23,18.25,18.22,18.24,90979.0,18.23,18.25,18.22,18.24,90979.0
2015-10-30 11:10:00,18.24,18.26,18.24,18.24,69747.0,18.24,18.26,18.24,18.24,69747.0
2015-10-30 11:15:00,18.25,18.25,18.2,18.2,81498.0,18.25,18.25,18.2,18.2,81498.0
2015-10-30 11:20:00,18.21,18.21,18.2,18.2,42143.0,18.21,18.21,18.2,18.2,42143.0
2015-10-30 11:25:00,18.2,18.26,18.2,18.26,183174.0,18.2,18.26,18.2,18.26,183174.0
2015-10-30 11:30:00,18.26,18.26,18.23,18.23,65766.0,18.26,18.26,18.23,18.23,65766.0
2015-10-30 11:35:00,18.23,18.24,18.23,18.24,32592.0,18.23,18.24,18.23,18.24,32592.0
2015-10-30 11:40:00,18.23,18.27,18.23,18.27,56987.0,18.23,18.27,18.23,18.27,56987.0
2015-10-30 11:45:00,18.26,18.27,18.24,18.26,99341.0,18.26,18.27,18.24,18.26,99341.0
2015-10-30 11:50:00,18.26,18.28,18.25,18.27,55704.0,18.26,18.28,18.25,18.27,55704.0
2015-10-30 11:55:00,18.26,18.28,18.26,18.28,30933.0,18.26,18.28,18.26,18.28,30933.0
2015-10-30 12:00:00,18.27,18.28,18.26,18.27,40839.0,18.27,18.28,18.26,18.27,40839.0
2015-10-30 12:05:00,18.27,18.27,18.25,18.26,43829.0,18.27,18.27,18.25,18.26,43829.0
2015-10-30 12:10:00,18.25,18.26,18.23,18.25,105223.0,18.25,18.26,18.23,18.25,105223.0
2015-10-30 12:15:00,18.24,18.25,18.23,18.24,44953.0,18.24,18.25,18.23,18.24,44953.0
2015-10-30 12:20:00,18.23,18.26,18.23,18.26,47812.0,18.23,18.26,18.23,18.26,47812.0
2015-10-30 12:25:00,18.26,18.27,18.25,18.26,59364.0,18.26,18.27,18.25,18.26,59364.0
2015-10-30 12:30:00,18.26,18.26,18.23,18.23,74935.0,18.26,18.26,18.23,18.23,74935.0
2015-10-30 12:35:00,18.23,18.24,18.23,18.24,79878.0,18.23,18.24,18.23,18.24,79878.0
2015-10-30 12:40:00,18.23,18.29,18.23,18.28,73451.0,18.23,18.29,18.23,18.28,73451.0
2015-10-30 12:45:00,18.28,18.29,18.28,18.29,24953.0,18.28,18.29,18.28,18.29,24953.0
2015-10-30 12:50:00,18.28,18.29,18.28,18.29,26793.0,18.28,18.29,18.28,18.29,26793.0
2015-10-30 12:55:00,18.29,18.33,18.28,18.33,155612.0,18.29,18.33,18.28,18.33,155612.0
2015-10-30 13:00:00,18.33,18.34,18.32,18.33,36341.0,18.33,18.34,18.32,18.33,36341.0
2015-10-30 13:05:00,18.34,18.34,18.32,18.32,51808.0,18.34,18.34,18.32,18.32,51808.0
2015-10-30 13:10:00,18.32,18.35,18.32,18.34,51379.0,18.32,18.35,18.32,18.34,51379.0
2015-10-30 13:15:00,18.35,18.36,18.34,18.36,62521.0,18.35,18.36,18.34,18.36,62521.0
2015-10-30 13:20:00,18.36,18.36,18.35,18.36,13581.0,18.36,18.36,18.35,18.36,13581.0
2015-10-30 13:25:00,18.36,18.37,18.35,18.35,65739.0,18.36,18.37,18.35,18.35,65739.0
2015-10-30 13:30:00,18.35,18.36,18.32,18.34,103800.0,18.35,18.36,18.32,18.34,103800.0
2015-10-30 13:35:00,18.34,18.34,18.31,18.31,42601.0,18.34,18.34,18.31,18.31,42601.0
2015-10-30 13:40:00,18.31,18.31,18.29,18.3,78060.0,18.31,18.31,18.29,18.3,78060.0
2015-10-30 13:45:00,18.31,18.35,18.3,18.34,73877.0,18.31,18.35,18.3,18.34,73877.0
2015-10-30 13:50:00,18.34,18.34,18.33,18.34,33313.0,18.34,18.34,18.33,18.34,33313.0
2015-10-30 13:55:00,18.33,18.35,18.33,18.35,75641.0,18.33,18.35,18.33,18.35,75641.0
2015-10-30 14:00:00,18.35,18.37,18.34,18.36,56589.0,18.35,18.37,18.34,18.36,56589.0
2015-10-30 14:05:00,18.37,18.37,18.35,18.36,71987.0,18.37,18.37,18.35,18.36,71987.0
2015-10-30 14:10:00,18.36,18.38,18.35,18.38,113620.0,18.36,18.38,18.35,18.38,113620.0
2015-10-30 14:15:00,18.38,18.38,18.37,18.38,19276.0,18.38,18.38,18.37,18.38,19276.0
2015-10-30 14:20:00,18.38,18.39,18.37,18.39,113089.0,18.38,18.39,18.37,18.39,113089.0
2015-10-30 14:25:00,18.39,18.4,18.38,18.39,95609.0,18.39,18.4,18.38,18.39,95609.0
2015-10-30 14:30:00,18.39,18.39,18.37,18.38,102133.0,18.39,18.39,18.37,18.38,102133.0
2015-10-30 14:35:00,18.38,18.39,18.36,18.36,99566.0,18.38,18.39,18.36,18.36,99566.0
2015-10-30 14:40:00,18.36,18.36,18.34,18.36,90828.0,18.36,18.36,18.34,18.36,90828.0
2015-10-30 14:45:00,18.36,18.37,18.32,18.32,121835.0,18.36,18.37,18.32,18.32,121835.0
2015-10-30 14:50:00,18.32,18.34,18.32,18.32,73855.0,18.32,18.34,18.32,18.32,73855.0
2015-10-30 14:55:00,18.32,18.33,18.29,18.33,172811.0,18.32,18.33,18.29,18.33,172811.0
2015-10-30 15:00:00,18.32,18.33,18.3,18.33,116627.0,18.32,18.33,18.3,18.33,116627.0
2015-10-30 15:05:00,18.32,18.33,18.31,18.32,109416.0,18.32,18.33,18.31,18.32,109416.0
2015-10-30 15:10:00,18.33,18.35,18.32,18.32,80696.0,18.33,18.35,18.32,18.32,80696.0
2015-10-30 15:15:00,18.32,18.37,18.32,18.36,104110.0,18.32,18.37,18.32,18.36,104110.0
2015-10-30 15:20:00,18.37,18.37,18.33,18.33,107978.0,18.37,18.37,18.33,18.33,107978.0
2015-10-30 15:25:00,18.33,18.34,18.3,18.3,88706.0,18.33,18.34,18.3,18.3,88706.0
2015-10-30 15:30:00,18.3,18.34,18.3,18.32,233912.0,18.3,18.34,18.3,18.32,233912.0
2015-10-30 15:35:00,18.32,18.33,18.3,18.32,125437.0,18.32,18.33,18.3,18.32,125437.0
2015-10-30 15:40:00,18.32,18.33,18.29,18.31,323740.0,18.32,18.33,18.29,18.31,323740.0
2015-10-30 15:45:00,18.31,18.36,18.31,18.34,242521.0,18.31,18.36,18.31,18.34,242521.0
2015-10-30 15:50:00,18.34,18.35,18.31,18.32,296248.0,18.34,18.35,18.31,18.32,296248.0
2015-10-30 15:55:00,18.32,18.32,18.28,18.29,507333.0,18.32,18.32,18.28,18.29,507333.0
2015-11-02 09:30:00,18.28,18.29,18.23,18.27,153704.0,18.28,18.29,18.23,18.27,153704.0
2015-11-02 09:35:00,18.27,18.29,18.23,18.27,67120.0,18.27,18.29,18.23,18.27,67120.0
2015-11-02 09:40:00,18.27,18.31,18.26,18.3,551910.0,18.27,18.31,18.26,18.3,551910.0
2015-11-02 09:45:00,18.31,18.46,18.31,18.45,223325.0,18.31,18.46,18.31,18.45,223325.0
2015-11-02 09:50:00,18.45,18.48,18.4,18.45,149729.0,18.45,18.48,18.4,18.45,149729.0
2015-11-02 09:55:00,18.45,18.46,18.42,18.44,101263.0,18.45,18.46,18.42,18.44,101263.0
2015-11-02 10:00:00,18.44,18.48,18.42,18.45,73486.0,18.44,18.48,18.42,18.45,73486.0
2015-11-02 10:05:00,18.45,18.52,18.44,18.49,173138.0,18.45,18.52,18.44,18.49,173138.0
2015-11-02 10:10:00,18.49,18.5,18.46,18.48,67002.0,18.49,18.5,18.46,18.48,67002.0
2015-11-02 10:15:00,18.48,18.48,18.45,18.48,109831.0,18.48,18.48,18.45,18.48,109831.0
2015-11-02 10:20:00,18.47,18.48,18.46,18.46,158801.0,18.47,18.48,18.46,18.46,158801.0
2015-11-02 10:25:00,18.46,18.53,18.46,18.53,142229.0,18.46,18.53,18.46,18.53,142229.0
2015-11-02 10:30:00,18.53,18.55,18.51,18.55,120910.0,18.53,18.55,18.51,18.55,120910.0
2015-11-02 10:35:00,18.55,18.55,18.53,18.55,252084.0,18.55,18.55,18.53,18.55,252084.0
2015-11-02 10:40:00,18.55,18.55,18.5,18.55,57153.0,18.55,18.55,18.5,18.55,57153.0
2015-11-02 10:45:00,18.54,18.58,18.51,18.57,187331.0,18.54,18.58,18.51,18.57,187331.0
2015-11-02 10:50:00,18.58,18.6,18.53,18.54,88410.0,18.58,18.6,18.53,18.54,88410.0
2015-11-02 10:55:00,18.53,18.61,18.53,18.6,116476.0,18.53,18.61,18.53,18.6,116476.0
2015-11-02 11:00:00,18.6,18.61,18.58,18.6,67963.0,18.6,18.61,18.58,18.6,67963.0
2015-11-02 11:05:00,18.6,18.64,18.59,18.63,147495.0,18.6,18.64,18.59,18.63,147495.0
2015-11-02 11:10:00,18.63,18.65,18.62,18.63,304953.0,18.63,18.65,18.62,18.63,304953.0
2015-11-02 11:15:00,18.62,18.64,18.61,18.64,126713.0,18.62,18.64,18.61,18.64,126713.0
2015-11-02 11:20:00,18.64,18.69,18.64,18.69,222064.0,18.64,18.69,18.64,18.69,222064.0
2015-11-02 11:25:00,18.7,18.7,18.65,18.7,265679.0,18.7,18.7,18.65,18.7,265679.0
2015-11-02 11:30:00,18.7,18.7,18.66,18.68,79431.0,18.7,18.7,18.66,18.68,79431.0
2015-11-02 11:35:00,18.68,18.69,18.67,18.69,67433.0,18.68,18.69,18.67,18.69,67433.0
2015-11-02 11:40:00,18.69,18.71,18.68,18.68,67001.0,18.69,18.71,18.68,18.68,67001.0
2015-11-02 11:45:00,18.68,18.69,18.65,18.66,66168.0,18.68,18.69,18.65,18.66,66168.0
2015-11-02 11:50:00,18.66,18.67,18.64,18.67,63411.0,18.66,18.67,18.64,18.67,63411.0
2015-11-02 11:55:00,18.67,18.72,18.67,18.71,78552.0,18.67,18.72,18.67,18.71,78552.0
2015-11-02 12:00:00,18.71,18.72,18.67,18.67,66035.0,18.71,18.72,18.67,18.67,66035.0
2015-11-02 12:05:00,18.67,18.68,18.64,18.65,39658.0,18.67,18.68,18.64,18.65,39658.0
2015-11-02 12:10:00,18.65,18.68,18.64,18.68,109289.0,18.65,18.68,18.64,18.68,109289.0
2015-11-02 12:15:00,18.68,18.68,18.66,18.66,76890.0,18.68,18.68,18.66,18.66,76890.0
2015-11-02 12:20:00,18.66,18.67,18.63,18.63,42479.0,18.66,18.67,18.63,18.63,42479.0
2015-11-02 12:25:00,18.63,18.65,18.63,18.64,38168.0,18.63,18.65,18.63,18.64,38168.0
2015-11-02 12:30:00,18.64,18.65,18.63,18.63,47747.0,18.64,18.65,18.63,18.63,47747.0
2015-11-02 12:35:00,18.63,18.64,18.6,18.61,153035.0,18.63,18.64,18.6,18.61,153035.0
2015-11-02 12:40:00,18.62,18.64,18.61,18.63,81154.0,18.62,18.64,18.61,18.63,81154.0
2015-11-02 12:45:00,18.64,18.65,18.63,18.64,60219.0,18.64,18.65,18.63,18.64,60219.0
2015-11-02 12:50:00,18.64,18.65,18.63,18.64,33452.0,18.64,18.65,18.63,18.64,33452.0
2015-11-02 12:55:00,18.64,18.65,18.64,18.64,16718.0,18.64,18.65,18.64,18.64,16718.0
2015-11-02 13:00:00,18.64,18.66,18.64,18.66,57875.0,18.64,18.66,18.64,18.66,57875.0
2015-11-02 13:05:00,18.65,18.66,18.63,18.63,45842.0,18.65,18.66,18.63,18.63,45842.0
2015-11-02 13:10:00,18.63,18.65,18.6,18.6,28761.0,18.63,18.65,18.6,18.6,28761.0
2015-11-02 13:15:00,18.6,18.61,18.59,18.59,26583.0,18.6,18.61,18.59,18.59,26583.0
2015-11-02 13:20:00,18.59,18.63,18.59,18.62,46988.0,18.59,18.63,18.59,18.62,46988.0
2015-11-02 13:25:00,18.62,18.66,18.62,18.66,42077.0,18.62,18.66,18.62,18.66,42077.0
2015-11-02 13:30:00,18.66,18.67,18.65,18.66,36085.0,18.66,18.67,18.65,18.66,36085.0
2015-11-02 13:35:00,18.66,18.68,18.65,18.67,65970.0,18.66,18.68,18.65,18.67,65970.0
2015-11-02 13:40:00,18.67,18.68,18.66,18.67,40233.0,18.67,18.68,18.66,18.67,40233.0
2015-11-02 13:45:00,18.67,18.68,18.64,18.66,49890.0,18.67,18.68,18.64,18.66,49890.0
2015-11-02 13:50:00,18.66,18.69,18.65,18.68,60117.0,18.66,18.69,18.65,18.68,60117.0
2015-11-02 13:55:00,18.68,18.68,18.65,18.68,70792.0,18.68,18.68,18.65,18.68,70792.0
2015-11-02 14:00:00,18.68,18.72,18.67,18.69,105775.0,18.68,18.72,18.67,18.69,105775.0
2015-11-02 14:05:00,18.69,18.7,18.69,18.69,38482.0,18.69,18.7,18.69,18.69,38482.0
2015-11-02 14:10:00,18.7,18.7,18.69,18.7,23836.0,18.7,18.7,18.69,18.7,23836.0
2015-11-02 14:15:00,18.7,18.7,18.68,18.7,80558.0,18.7,18.7,18.68,18.7,80558.0
2015-11-02 14:20:00,18.7,18.72,18.69,18.72,53291.0,18.7,18.72,18.69,18.72,53291.0
2015-11-02 14:25:00,18.72,18.73,18.7,18.73,149500.0,18.72,18.73,18.7,18.73,149500.0
2015-11-02 14:30:00,18.73,18.74,18.72,18.74,78579.0,18.73,18.74,18.72,18.74,78579.0
2015-11-02 14:35:00,18.73,18.74,18.71,18.72,87015.0,18.73,18.74,18.71,18.72,87015.0
2015-11-02 14:40:00,18.71,18.72,18.71,18.71,97447.0,18.71,18.72,18.71,18.71,97447.0
2015-11-02 14:45:00,18.72,18.73,18.71,18.73,188975.0,18.72,18.73,18.71,18.73,188975.0
2015-11-02 14:50:00,18.73,18.79,18.72,18.78,464106.0,18.73,18.79,18.72,18.78,464106.0
2015-11-02 14:55:00,18.77,18.78,18.76,18.77,339224.0,18.77,18.78,18.76,18.77,339224.0
2015-11-02 15:00:00,18.77,18.84,18.77,18.84,413905.0,18.77,18.84,18.77,18.84,413905.0
2015-11-02 15:05:00,18.84,18.85,18.82,18.82,225245.0,18.84,18.85,18.82,18.82,225245.0
2015-11-02 15:10:00,18.82,18.87,18.82,18.87,168995.0,18.82,18.87,18.82,18.87,168995.0
2015-11-02 15:15:00,18.87,18.9,18.86,18.9,311513.0,18.87,18.9,18.86,18.9,311513.0
2015-11-02 15:20:00,18.9,18.92,18.88,18.89,339795.0,18.9,18.92,18.88,18.89,339795.0
2015-11-02 15:25:00,18.89,18.9,18.88,18.9,133906.0,18.89,18.9,18.88,18.9,133906.0
2015-11-02 15:30:00,18.9,18.92,18.88,18.91,359778.0,18.9,18.92,18.88,18.91,359778.0
2015-11-02 15:35:00,18.9,18.91,18.87,18.88,229010.0,18.9,18.91,18.87,18.88,229010.0
2015-11-02 15:40:00,18.88,18.88,18.86,18.86,303453.0,18.88,18.88,18.86,18.86,303453.0
2015-11-02 15:45:00,18.87,18.88,18.85,18.86,461057.0,18.87,18.88,18.85,18.86,461057.0
2015-11-02 15:50:00,18.86,18.87,18.85,18.87,362510.0,18.86,18.87,18.85,18.87,362510.0
2015-11-02 15:55:00,18.87,18.88,18.84,18.85,722219.0,18.87,18.88,18.84,18.85,722219.0
2015-11-03 09:30:00,18.76,18.77,18.7,18.75,194258.0,18.76,18.77,18.7,18.75,194258.0
2015-11-03 09:35:00,18.74,18.75,18.65,18.67,319480.0,18.74,18.75,18.65,18.67,319480.0
2015-11-03 09:40:00,18.67,18.68,18.59,18.59,135930.0,18.67,18.68,18.59,18.59,135930.0
2015-11-03 09:45:00,18.59,18.64,18.56,18.58,116244.0,18.59,18.64,18.56,18.58,116244.0
2015-11-03 09:50:00,18.58,18.58,18.51,18.54,112580.0,18.58,18.58,18.51,18.54,112580.0
2015-11-03 09:55:00,18.54,18.58,18.51,18.54,295607.0,18.54,18.58,18.51,18.54,295607.0
2015-11-03 10:00:00,18.54,18.55,18.51,18.53,131287.0,18.54,18.55,18.51,18.53,131287.0
2015-11-03 10:05:00,18.53,18.56,18.51,18.51,257741.0,18.53,18.56,18.51,18.51,257741.0
2015-11-03 10:10:00,18.51,18.56,18.49,18.51,365265.0,18.51,18.56,18.49,18.51,365265.0
2015-11-03 10:15:00,18.51,18.58,18.51,18.58,123937.0,18.51,18.58,18.51,18.58,123937.0
2015-11-03 10:20:00,18.58,18.61,18.55,18.57,122345.0,18.58,18.61,18.55,18.57,122345.0
2015-11-03 10:25:00,18.56,18.58,18.56,18.56,61094.0,18.56,18.58,18.56,18.56,61094.0
2015-11-03 10:30:00,18.56,18.62,18.54,18.62,104765.0,18.56,18.62,18.54,18.62,104765.0
2015-11-03 10:35:00,18.62,18.66,18.6,18.6,198776.0,18.62,18.66,18.6,18.6,198776.0
2015-11-03 10:40:00,18.61,18.63,18.58,18.62,59511.0,18.61,18.63,18.58,18.62,59511.0
2015-11-03 10:45:00,18.62,18.63,18.59,18.59,25720.0,18.62,18.63,18.59,18.59,25720.0
2015-11-03 10:50:00,18.59,18.62,18.58,18.58,70921.0,18.59,18.62,18.58,18.58,70921.0
2015-11-03 10:55:00,18.58,18.61,18.57,18.58,82862.0,18.58,18.61,18.57,18.58,82862.0
2015-11-03 11:00:00,18.57,18.58,18.55,18.55,31200.0,18.57,18.58,18.55,18.55,31200.0
2015-11-03 11:05:00,18.55,18.57,18.54,18.54,102549.0,18.55,18.57,18.54,18.54,102549.0
2015-11-03 11:10:00,18.54,18.55,18.53,18.55,27215.0,18.54,18.55,18.53,18.55,27215.0
2015-11-03 11:15:00,18.55,18.56,18.52,18.55,134239.0,18.55,18.56,18.52,18.55,134239.0
2015-11-03 11:20:00,18.55,18.65,18.55,18.6,192411.0,18.55,18.65,18.55,18.6,192411.0
2015-11-03 11:25:00,18.61,18.62,18.56,18.62,80905.0,18.61,18.62,18.56,18.62,80905.0
2015-11-03 11:30:00,18.61,18.63,18.61,18.63,103436.0,18.61,18.63,18.61,18.63,103436.0
2015-11-03 11:35:00,18.63,18.7,18.62,18.7,63270.0,18.63,18.7,18.62,18.7,63270.0
2015-11-03 11:40:00,18.7,18.7,18.65,18.66,51105.0,18.7,18.7,18.65,18.66,51105.0
2015-11-03 11:45:00,18.67,18.67,18.64,18.64,11603.0,18.67,18.67,18.64,18.64,11603.0
2015-11-03 11:50:00,18.64,18.66,18.62,18.66,66760.0,18.64,18.66,18.62,18.66,66760.0
2015-11-03 11:55:00,18.66,18.67,18.65,18.66,55654.0,18.66,18.67,18.65,18.66,55654.0
2015-11-03 12:00:00,18.66,18.71,18.65,18.71,155095.0,18.66,18.71,18.65,18.71,155095.0
2015-11-03 12:05:00,18.71,18.71,18.64,18.66,130257.0,18.71,18.71,18.64,18.66,130257.0
2015-11-03 12:10:00,18.66,18.66,18.59,18.59,106408.0,18.66,18.66,18.59,18.59,106408.0
2015-11-03 12:15:00,18.59,18.6,18.59,18.59,20570.0,18.59,18.6,18.59,18.59,20570.0
2015-11-03 12:20:00,18.59,18.6,18.58,18.59,40851.0,18.59,18.6,18.58,18.59,40851.0
2015-11-03 12:25:00,18.59,18.63,18.58,18.62,161477.0,18.59,18.63,18.58,18.62,161477.0
2015-11-03 12:30:00,18.62,18.64,18.61,18.64,31204.0,18.62,18.64,18.61,18.64,31204.0
2015-11-03 12:35:00,18.64,18.66,18.63,18.66,24717.0,18.64,18.66,18.63,18.66,24717.0
2015-11-03 12:40:00,18.66,18.66,18.62,18.63,29654.0,18.66,18.66,18.62,18.63,29654.0
2015-11-03 12:45:00,18.63,18.67,18.62,18.67,35542.0,18.63,18.67,18.62,18.67,35542.0
2015-11-03 12:50:00,18.67,18.68,18.66,18.68,22490.0,18.67,18.68,18.66,18.68,22490.0
2015-11-03 12:55:00,18.68,18.7,18.67,18.68,44761.0,18.68,18.7,18.67,18.68,44761.0
2015-11-03 13:00:00,18.69,18.69,18.65,18.66,28486.0,18.69,18.69,18.65,18.66,28486.0
2015-11-03 13:05:00,18.66,18.66,18.65,18.65,35818.0,18.66,18.66,18.65,18.65,35818.0
2015-11-03 13:10:00,18.66,18.67,18.62,18.66,69279.0,18.66,18.67,18.62,18.66,69279.0
2015-11-03 13:15:00,18.66,18.68,18.65,18.68,37459.0,18.66,18.68,18.65,18.68,37459.0
2015-11-03 13:20:00,18.67,18.68,18.65,18.66,43252.0,18.67,18.68,18.65,18.66,43252.0
2015-11-03 13:25:00,18.65,18.66,18.63,18.63,45965.0,18.65,18.66,18.63,18.63,45965.0
2015-11-03 13:30:00,18.64,18.64,18.62,18.63,20368.0,18.64,18.64,18.62,18.63,20368.0
2015-11-03 13:35:00,18.63,18.65,18.62,18.65,37291.0,18.63,18.65,18.62,18.65,37291.0
2015-11-03 13:40:00,18.65,18.67,18.64,18.67,29090.0,18.65,18.67,18.64,18.67,29090.0
2015-11-03 13:45:00,18.67,18.67,18.65,18.66,25655.0,18.67,18.67,18.65,18.66,25655.0
2015-11-03 13:50:00,18.65,18.69,18.65,18.68,55295.0,18.65,18.69,18.65,18.68,55295.0
2015-11-03 13:55:00,18.68,18.68,18.66,18.68,46858.0,18.68,18.68,18.66,18.68,46858.0
2015-11-03 14:00:00,18.68,18.68,18.65,18.66,23518.0,18.68,18.68,18.65,18.66,23518.0
2015-11-03 14:05:00,18.66,18.71,18.65,18.71,59869.0,18.66,18.71,18.65,18.71,59869.0
2015-11-03 14:10:00,18.71,18.75,18.7,18.75,47047.0,18.71,18.75,18.7,18.75,47047.0
2015-11-03 14:15:00,18.75,18.75,18.72,18.73,50196.0,18.75,18.75,18.72,18.73,50196.0
2015-11-03 14:20:00,18.72,18.76,18.72,18.74,63658.0,18.72,18.76,18.72,18.74,63658.0
2015-11-03 14:25:00,18.74,18.74,18.7,18.72,119560.0,18.74,18.74,18.7,18.72,119560.0
2015-11-03 14:30:00,18.72,18.74,18.71,18.74,69646.0,18.72,18.74,18.71,18.74,69646.0
2015-11-03 14:35:00,18.74,18.74,18.71,18.72,48015.0,18.74,18.74,18.71,18.72,48015.0
2015-11-03 14:40:00,18.72,18.72,18.71,18.72,52881.0,18.72,18.72,18.71,18.72,52881.0
2015-11-03 14:45:00,18.72,18.73,18.71,18.73,59927.0,18.72,18.73,18.71,18.73,59927.0
2015-11-03 14:50:00,18.73,18.73,18.72,18.73,28786.0,18.73,18.73,18.72,18.73,28786.0
2015-11-03 14:55:00,18.73,18.74,18.69,18.7,151905.0,18.73,18.74,18.69,18.7,151905.0
2015-11-03 15:00:00,18.7,18.7,18.67,18.7,105048.0,18.7,18.7,18.67,18.7,105048.0
2015-11-03 15:05:00,18.7,18.7,18.69,18.7,35081.0,18.7,18.7,18.69,18.7,35081.0
2015-11-03 15:10:00,18.7,18.72,18.69,18.72,74909.0,18.7,18.72,18.69,18.72,74909.0
2015-11-03 15:15:00,18.72,18.73,18.7,18.71,102780.0,18.72,18.73,18.7,18.71,102780.0
2015-11-03 15:20:00,18.72,18.73,18.71,18.73,63803.0,18.72,18.73,18.71,18.73,63803.0
2015-11-03 15:25:00,18.73,18.73,18.69,18.71,186507.0,18.73,18.73,18.69,18.71,186507.0
2015-11-03 15:30:00,18.71,18.71,18.67,18.68,136512.0,18.71,18.71,18.67,18.68,136512.0
2015-11-03 15:35:00,18.68,18.71,18.67,18.71,127540.0,18.68,18.71,18.67,18.71,127540.0
2015-11-03 15:40:00,18.71,18.71,18.67,18.67,122229.0,18.71,18.71,18.67,18.67,122229.0
2015-11-03 15:45:00,18.68,18.68,18.65,18.67,159339.0,18.68,18.68,18.65,18.67,159339.0
2015-11-03 15:50:00,18.67,18.69,18.66,18.67,129870.0,18.67,18.69,18.66,18.67,129870.0
2015-11-03 15:55:00,18.66,18.67,18.65,18.67,270446.0,18.66,18.67,18.65,18.67,270446.0
2015-11-04 09:30:00,18.69,18.7,18.62,18.69,87519.0,18.69,18.7,18.62,18.69,87519.0
2015-11-04 09:35:00,18.69,18.72,18.65,18.7,127166.0,18.69,18.72,18.65,18.7,127166.0
2015-11-04 09:40:00,18.71,18.72,18.64,18.66,70484.0,18.71,18.72,18.64,18.66,70484.0
2015-11-04 09:45:00,18.66,18.67,18.56,18.57,92315.0,18.66,18.67,18.56,18.57,92315.0
2015-11-04 09:50:00,18.58,18.58,18.48,18.49,160803.0,18.58,18.58,18.48,18.49,160803.0
2015-11-04 09:55:00,18.49,18.53,18.48,18.48,111714.0,18.49,18.53,18.48,18.48,111714.0
2015-11-04 10:00:00,18.49,18.58,18.49,18.57,106189.0,18.49,18.58,18.49,18.57,106189.0
2015-11-04 10:05:00,18.56,18.58,18.54,18.55,41263.0,18.56,18.58,18.54,18.55,41263.0
2015-11-04 10:10:00,18.56,18.57,18.52,18.57,61713.0,18.56,18.57,18.52,18.57,61713.0
2015-11-04 10:15:00,18.57,18.57,18.53,18.55,63025.0,18.57,18.57,18.53,18.55,63025.0
2015-11-04 10:20:00,18.56,18.58,18.55,18.57,17463.0,18.56,18.58,18.55,18.57,17463.0
2015-11-04 10:25:00,18.57,18.6,18.55,18.58,40365.0,18.57,18.6,18.55,18.58,40365.0
2015-11-04 10:30:00,18.58,18.61,18.55,18.61,75357.0,18.58,18.61,18.55,18.61,75357.0
2015-11-04 10:35:00,18.61,18.66,18.6,18.61,128262.0,18.61,18.66,18.6,18.61,128262.0
2015-11-04 10:40:00,18.6,18.61,18.56,18.57,51058.0,18.6,18.61,18.56,18.57,51058.0
2015-11-04 10:45:00,18.57,18.63,18.57,18.62,104739.0,18.57,18.63,18.57,18.62,104739.0
2015-11-04 10:50:00,18.61,18.63,18.55,18.57,73534.0,18.61,18.63,18.55,18.57,73534.0
2015-11-04 10:55:00,18.56,18.56,18.53,18.53,34085.0,18.56,18.56,18.53,18.53,34085.0
2015-11-04 11:00:00,18.53,18.54,18.5,18.54,24749.0,18.53,18.54,18.5,18.54,24749.0
2015-11-04 11:05:00,18.54,18.54,18.46,18.46,93517.0,18.54,18.54,18.46,18.46,93517.0
2015-11-04 11:10:00,18.46,18.47,18.43,18.46,66887.0,18.46,18.47,18.43,18.46,66887.0
2015-11-04 11:15:00,18.47,18.52,18.46,18.51,217835.0,18.47,18.52,18.46,18.51,217835.0
2015-11-04 11:20:00,18.51,18.52,18.47,18.48,118689.0,18.51,18.52,18.47,18.48,118689.0
2015-11-04 11:25:00,18.48,18.5,18.46,18.46,29503.0,18.48,18.5,18.46,18.46,29503.0
2015-11-04 11:30:00,18.47,18.49,18.45,18.48,55546.0,18.47,18.49,18.45,18.48,55546.0
2015-11-04 11:35:00,18.48,18.51,18.47,18.5,49327.0,18.48,18.51,18.47,18.5,49327.0
2015-11-04 11:40:00,18.5,18.52,18.49,18.5,134801.0,18.5,18.52,18.49,18.5,134801.0
2015-11-04 11:45:00,18.5,18.54,18.48,18.53,161144.0,18.5,18.54,18.48,18.53,161144.0
2015-11-04 11:50:00,18.53,18.53,18.5,18.51,45754.0,18.53,18.53,18.5,18.51,45754.0
2015-11-04 11:55:00,18.51,18.53,18.49,18.5,74307.0,18.51,18.53,18.49,18.5,74307.0
2015-11-04 12:00:00,18.49,18.5,18.49,18.5,40940.0,18.49,18.5,18.49,18.5,40940.0
2015-11-04 12:05:00,18.5,18.52,18.49,18.52,55534.0,18.5,18.52,18.49,18.52,55534.0
2015-11-04 12:10:00,18.52,18.54,18.51,18.54,178128.0,18.52,18.54,18.51,18.54,178128.0
2015-11-04 12:15:00,18.54,18.58,18.53,18.58,41001.0,18.54,18.58,18.53,18.58,41001.0
2015-11-04 12:20:00,18.58,18.6,18.55,18.57,88374.0,18.58,18.6,18.55,18.57,88374.0
2015-11-04 12:25:00,18.57,18.58,18.55,18.56,32549.0,18.57,18.58,18.55,18.56,32549.0
2015-11-04 12:30:00,18.56,18.57,18.55,18.56,178028.0,18.56,18.57,18.55,18.56,178028.0
2015-11-04 12:35:00,18.56,18.57,18.54,18.55,170752.0,18.56,18.57,18.54,18.55,170752.0
2015-11-04 12:40:00,18.54,18.56,18.51,18.55,37032.0,18.54,18.56,18.51,18.55,37032.0
2015-11-04 12:45:00,18.56,18.57,18.56,18.57,22322.0,18.56,18.57,18.56,18.57,22322.0
2015-11-04 12:50:00,18.57,18.6,18.56,18.59,62293.0,18.57,18.6,18.56,18.59,62293.0
2015-11-04 12:55:00,18.59,18.6,18.56,18.57,137405.0,18.59,18.6,18.56,18.57,137405.0
2015-11-04 13:00:00,18.57,18.58,18.53,18.55,39670.0,18.57,18.58,18.53,18.55,39670.0
2015-11-04 13:05:00,18.54,18.55,18.52,18.53,19590.0,18.54,18.55,18.52,18.53,19590.0
2015-11-04 13:10:00,18.53,18.55,18.52,18.55,26328.0,18.53,18.55,18.52,18.55,26328.0
2015-11-04 13:15:00,18.55,18.55,18.52,18.54,48815.0,18.55,18.55,18.52,18.54,48815.0
2015-11-04 13:20:00,18.54,18.57,18.54,18.57,27025.0,18.54,18.57,18.54,18.57,27025.0
2015-11-04 13:25:00,18.57,18.58,18.57,18.58,20248.0,18.57,18.58,18.57,18.58,20248.0
2015-11-04 13:30:00,18.57,18.59,18.57,18.58,27118.0,18.57,18.59,18.57,18.58,27118.0
2015-11-04 13:35:00,18.57,18.59,18.57,18.59,15185.0,18.57,18.59,18.57,18.59,15185.0
2015-11-04 13:40:00,18.59,18.6,18.58,18.6,8921.0,18.59,18.6,18.58,18.6,8921.0
2015-11-04 13:45:00,18.6,18.6,18.57,18.59,34822.0,18.6,18.6,18.57,18.59,34822.0
2015-11-04 13:50:00,18.59,18.6,18.59,18.59,22899.0,18.59,18.6,18.59,18.59,22899.0
2015-11-04 13:55:00,18.6,18.62,18.59,18.62,41185.0,18.6,18.62,18.59,18.62,41185.0
2015-11-04 14:00:00,18.61,18.62,18.59,18.61,53972.0,18.61,18.62,18.59,18.61,53972.0
2015-11-04 14:05:00,18.61,18.64,18.6,18.64,44170.0,18.61,18.64,18.6,18.64,44170.0
2015-11-04 14:10:00,18.64,18.66,18.63,18.65,52410.0,18.64,18.66,18.63,18.65,52410.0
2015-11-04 14:15:00,18.64,18.66,18.64,18.66,14345.0,18.64,18.66,18.64,18.66,14345.0
2015-11-04 14:20:00,18.66,18.66,18.64,18.64,33218.0,18.66,18.66,18.64,18.64,33218.0
2015-11-04 14:25:00,18.64,18.65,18.62,18.64,166284.0,18.64,18.65,18.62,18.64,166284.0
2015-11-04 14:30:00,18.64,18.67,18.63,18.67,30272.0,18.64,18.67,18.63,18.67,30272.0
2015-11-04 14:35:00,18.67,18.71,18.67,18.7,141241.0,18.67,18.71,18.67,18.7,141241.0
2015-11-04 14:40:00,18.7,18.71,18.68,18.7,93436.0,18.7,18.71,18.68,18.7,93436.0
2015-11-04 14:45:00,18.69,18.71,18.68,18.69,82284.0,18.69,18.71,18.68,18.69,82284.0
2015-11-04 14:50:00,18.68,18.7,18.68,18.69,80492.0,18.68,18.7,18.68,18.69,80492.0
2015-11-04 14:55:00,18.69,18.73,18.68,18.7,74161.0,18.69,18.73,18.68,18.7,74161.0
2015-11-04 15:00:00,18.7,18.71,18.67,18.69,103146.0,18.7,18.71,18.67,18.69,103146.0
2015-11-04 15:05:00,18.69,18.7,18.68,18.7,49276.0,18.69,18.7,18.68,18.7,49276.0
2015-11-04 15:10:00,18.7,18.71,18.67,18.69,57724.0,18.7,18.71,18.67,18.69,57724.0
2015-11-04 15:15:00,18.69,18.71,18.67,18.71,191317.0,18.69,18.71,18.67,18.71,191317.0
2015-11-04 15:20:00,18.7,18.74,18.7,18.74,95748.0,18.7,18.74,18.7,18.74,95748.0
2015-11-04 15:25:00,18.74,18.75,18.72,18.73,92128.0,18.74,18.75,18.72,18.73,92128.0
2015-11-04 15:30:00,18.73,18.74,18.71,18.71,134398.0,18.73,18.74,18.71,18.71,134398.0
2015-11-04 15:35:00,18.72,18.73,18.69,18.7,114930.0,18.72,18.73,18.69,18.7,114930.0
2015-11-04 15:40:00,18.7,18.72,18.68,18.69,111522.0,18.7,18.72,18.68,18.69,111522.0
2015-11-04 15:45:00,18.68,18.69,18.66,18.68,150212.0,18.68,18.69,18.66,18.68,150212.0
2015-11-04 15:50:00,18.67,18.68,18.63,18.64,166319.0,18.67,18.68,18.63,18.64,166319.0
2015-11-04 15:55:00,18.64,18.67,18.63,18.67,333740.0,18.64,18.67,18.63,18.67,333740.0
2015-11-05 09:30:00,18.7,18.73,18.65,18.73,112249.0,18.7,18.73,18.65,18.73,112249.0
2015-11-05 09:35:00,18.73,18.75,18.67,18.7,81744.0,18.73,18.75,18.67,18.7,81744.0
2015-11-05 09:40:00,18.71,18.71,18.64,18.65,40841.0,18.71,18.71,18.64,18.65,40841.0
2015-11-05 09:45:00,18.65,18.7,18.64,18.68,52170.0,18.65,18.7,18.64,18.68,52170.0
2015-11-05 09:50:00,18.69,18.69,18.65,18.69,42569.0,18.69,18.69,18.65,18.69,42569.0
2015-11-05 09:55:00,18.69,18.78,18.69,18.78,47565.0,18.69,18.78,18.69,18.78,47565.0
2015-11-05 10:00:00,18.78,18.8,18.73,18.74,74549.0,18.78,18.8,18.73,18.74,74549.0
2015-11-05 10:05:00,18.75,18.76,18.7,18.71,46807.0,18.75,18.76,18.7,18.71,46807.0
2015-11-05 10:10:00,18.71,18.71,18.66,18.67,52227.0,18.71,18.71,18.66,18.67,52227.0
2015-11-05 10:15:00,18.66,18.68,18.62,18.65,36038.0,18.66,18.68,18.62,18.65,36038.0
2015-11-05 10:20:00,18.65,18.68,18.63,18.66,45757.0,18.65,18.68,18.63,18.66,45757.0
2015-11-05 10:25:00,18.67,18.68,18.63,18.64,31571.0,18.67,18.68,18.63,18.64,31571.0
2015-11-05 10:30:00,18.64,18.64,18.56,18.57,57818.0,18.64,18.64,18.56,18.57,57818.0
2015-11-05 10:35:00,18.57,18.63,18.57,18.62,37769.0,18.57,18.63,18.57,18.62,37769.0
2015-11-05 10:40:00,18.61,18.61,18.55,18.57,41110.0,18.61,18.61,18.55,18.57,41110.0
2015-11-05 10:45:00,18.57,18.61,18.56,18.57,107905.0,18.57,18.61,18.56,18.57,107905.0
2015-11-05 10:50:00,18.58,18.59,18.57,18.59,17899.0,18.58,18.59,18.57,18.59,17899.0
2015-11-05 10:55:00,18.59,18.6,18.57,18.59,40686.0,18.59,18.6,18.57,18.59,40686.0
2015-11-05 11:00:00,18.59,18.6,18.57,18.59,43104.0,18.59,18.6,18.57,18.59,43104.0
2015-11-05 11:05:00,18.59,18.6,18.57,18.58,69005.0,18.59,18.6,18.57,18.58,69005.0
2015-11-05 11:10:00,18.58,18.61,18.57,18.61,54473.0,18.58,18.61,18.57,18.61,54473.0
2015-11-05 11:15:00,18.61,18.65,18.61,18.64,39609.0,18.61,18.65,18.61,18.64,39609.0
2015-11-05 11:20:00,18.65,18.67,18.64,18.67,41067.0,18.65,18.67,18.64,18.67,41067.0
2015-11-05 11:25:00,18.68,18.71,18.68,18.7,73006.0,18.68,18.71,18.68,18.7,73006.0
2015-11-05 11:30:00,18.7,18.74,18.69,18.73,60787.0,18.7,18.74,18.69,18.73,60787.0
2015-11-05 11:35:00,18.72,18.73,18.7,18.71,25859.0,18.72,18.73,18.7,18.71,25859.0
2015-11-05 11:40:00,18.71,18.74,18.7,18.74,68744.0,18.71,18.74,18.7,18.74,68744.0
2015-11-05 11:45:00,18.74,18.78,18.73,18.77,64550.0,18.74,18.78,18.73,18.77,64550.0
2015-11-05 11:50:00,18.77,18.78,18.76,18.77,29065.0,18.77,18.78,18.76,18.77,29065.0
2015-11-05 11:55:00,18.77,18.78,18.76,18.78,40106.0,18.77,18.78,18.76,18.78,40106.0
2015-11-05 12:00:00,18.78,18.79,18.75,18.76,46239.0,18.78,18.79,18.75,18.76,46239.0
2015-11-05 12:05:00,18.75,18.79,18.73,18.76,72010.0,18.75,18.79,18.73,18.76,72010.0
2015-11-05 12:10:00,18.76,18.78,18.74,18.76,114661.0,18.76,18.78,18.74,18.76,114661.0
2015-11-05 12:15:00,18.76,18.77,18.74,18.76,36618.0,18.76,18.77,18.74,18.76,36618.0
2015-11-05 12:20:00,18.75,18.77,18.74,18.76,80930.0,18.75,18.77,18.74,18.76,80930.0
2015-11-05 12:25:00,18.76,18.78,18.75,18.77,31326.0,18.76,18.78,18.75,18.77,31326.0
2015-11-05 12:30:00,18.77,18.78,18.74,18.76,254201.0,18.77,18.78,18.74,18.76,254201.0
2015-11-05 12:35:00,18.76,18.77,18.74,18.77,48782.0,18.76,18.77,18.74,18.77,48782.0
2015-11-05 12:40:00,18.77,18.83,18.76,18.79,137570.0,18.77,18.83,18.76,18.79,137570.0
2015-11-05 12:45:00,18.79,18.83,18.78,18.8,64204.0,18.79,18.83,18.78,18.8,64204.0
2015-11-05 12:50:00,18.8,18.83,18.79,18.81,43396.0,18.8,18.83,18.79,18.81,43396.0
2015-11-05 12:55:00,18.81,18.84,18.81,18.83,44741.0,18.81,18.84,18.81,18.83,44741.0
2015-11-05 13:00:00,18.84,18.86,18.82,18.84,68344.0,18.84,18.86,18.82,18.84,68344.0
2015-11-05 13:05:00,18.84,18.86,18.82,18.82,49464.0,18.84,18.86,18.82,18.82,49464.0
2015-11-05 13:10:00,18.82,18.86,18.82,18.84,47609.0,18.82,18.86,18.82,18.84,47609.0
2015-11-05 13:15:00,18.85,18.88,18.83,18.84,45461.0,18.85,18.88,18.83,18.84,45461.0
2015-11-05 13:20:00,18.83,18.85,18.82,18.82,46684.0,18.83,18.85,18.82,18.82,46684.0
2015-11-05 13:25:00,18.82,18.86,18.81,18.82,52667.0,18.82,18.86,18.81,18.82,52667.0
2015-11-05 13:30:00,18.82,18.85,18.81,18.84,36057.0,18.82,18.85,18.81,18.84,36057.0
2015-11-05 13:35:00,18.84,18.87,18.84,18.87,63074.0,18.84,18.87,18.84,18.87,63074.0
2015-11-05 13:40:00,18.86,18.87,18.83,18.83,76343.0,18.86,18.87,18.83,18.83,76343.0
2015-11-05 13:45:00,18.84,18.85,18.83,18.85,147870.0,18.84,18.85,18.83,18.85,147870.0
2015-11-05 13:50:00,18.85,18.88,18.83,18.88,163394.0,18.85,18.88,18.83,18.88,163394.0
2015-11-05 13:55:00,18.88,18.88,18.84,18.88,594405.0,18.88,18.88,18.84,18.88,594405.0
2015-11-05 14:00:00,18.88,18.92,18.88,18.9,115833.0,18.88,18.92,18.88,18.9,115833.0
2015-11-05 14:05:00,18.9,18.92,18.9,18.91,99652.0,18.9,18.92,18.9,18.91,99652.0
2015-11-05 14:10:00,18.91,18.91,18.87,18.89,66783.0,18.91,18.91,18.87,18.89,66783.0
2015-11-05 14:15:00,18.89,18.91,18.85,18.86,95070.0,18.89,18.91,18.85,18.86,95070.0
2015-11-05 14:20:00,18.86,18.86,18.84,18.85,73447.0,18.86,18.86,18.84,18.85,73447.0
2015-11-05 14:25:00,18.86,18.86,18.83,18.83,67684.0,18.86,18.86,18.83,18.83,67684.0
2015-11-05 14:30:00,18.83,18.84,18.82,18.84,63120.0,18.83,18.84,18.82,18.84,63120.0
2015-11-05 14:35:00,18.84,18.85,18.82,18.85,34109.0,18.84,18.85,18.82,18.85,34109.0
2015-11-05 14:40:00,18.85,18.87,18.84,18.87,50787.0,18.85,18.87,18.84,18.87,50787.0
2015-11-05 14:45:00,18.86,18.87,18.86,18.87,51920.0,18.86,18.87,18.86,18.87,51920.0
2015-11-05 14:50:00,18.87,18.91,18.86,18.91,142324.0,18.87,18.91,18.86,18.91,142324.0
2015-11-05 14:55:00,18.91,18.97,18.9,18.97,515131.0,18.91,18.97,18.9,18.97,515131.0
2015-11-05 15:00:00,18.97,18.98,18.92,18.92,538329.0,18.97,18.98,18.92,18.92,538329.0
2015-11-05 15:05:00,18.92,18.94,18.91,18.94,89709.0,18.92,18.94,18.91,18.94,89709.0
2015-11-05 15:10:00,18.94,18.96,18.94,18.96,117573.0,18.94,18.96,18.94,18.96,117573.0
2015-11-05 15:15:00,18.96,18.98,18.95,18.98,161008.0,18.96,18.98,18.95,18.98,161008.0
2015-11-05 15:20:00,18.98,19.0,18.97,19.0,546844.0,18.98,19.0,18.97,19.0,546844.0
2015-11-05 15:25:00,19.0,19.06,18.99,19.05,760840.0,19.0,19.06,18.99,19.05,760840.0
2015-11-05 15:30:00,19.05,19.06,19.03,19.04,286684.0,19.05,19.06,19.03,19.04,286684.0
2015-11-05 15:35:00,19.04,19.05,18.95,18.96,507142.0,19.04,19.05,18.95,18.96,507142.0
2015-11-05 15:40:00,18.96,19.0,18.96,19.0,200078.0,18.96,19.0,18.96,19.0,200078.0
2015-11-05 15:45:00,19.0,19.0,18.93,18.95,223691.0,19.0,19.0,18.93,18.95,223691.0
2015-11-05 15:50:00,18.95,18.96,18.93,18.94,277772.0,18.95,18.96,18.93,18.94,277772.0
2015-11-05 15:55:00,18.93,18.95,18.92,18.94,363204.0,18.93,18.95,18.92,18.94,363204.0
2015-11-06 09:30:00,18.89,18.97,18.87,18.91,152408.0,18.89,18.97,18.87,18.91,152408.0
2015-11-06 09:35:00,18.9,18.92,18.82,18.86,78502.0,18.9,18.92,18.82,18.86,78502.0
2015-11-06 09:40:00,18.86,18.9,18.83,18.85,83119.0,18.86,18.9,18.83,18.85,83119.0
2015-11-06 09:45:00,18.84,18.84,18.76,18.77,219690.0,18.84,18.84,18.76,18.77,219690.0
2015-11-06 09:50:00,18.77,18.81,18.77,18.79,130985.0,18.77,18.81,18.77,18.79,130985.0
2015-11-06 09:55:00,18.78,18.8,18.75,18.76,104877.0,18.78,18.8,18.75,18.76,104877.0
2015-11-06 10:00:00,18.76,18.79,18.75,18.76,82295.0,18.76,18.79,18.75,18.76,82295.0
2015-11-06 10:05:00,18.76,18.77,18.71,18.75,79296.0,18.76,18.77,18.71,18.75,79296.0
2015-11-06 10:10:00,18.75,18.78,18.73,18.76,87996.0,18.75,18.78,18.73,18.76,87996.0
2015-11-06 10:15:00,18.76,18.83,18.76,18.83,103022.0,18.76,18.83,18.76,18.83,103022.0
2015-11-06 10:20:00,18.82,18.87,18.82,18.83,1158186.0,18.82,18.87,18.82,18.83,1158186.0
2015-11-06 10:25:00,18.84,18.92,18.83,18.91,111001.0,18.84,18.92,18.83,18.91,111001.0
2015-11-06 10:30:00,18.91,18.92,18.87,18.87,96558.0,18.91,18.92,18.87,18.87,96558.0
2015-11-06 10:35:00,18.87,18.9,18.86,18.89,107227.0,18.87,18.9,18.86,18.89,107227.0
2015-11-06 10:40:00,18.9,18.92,18.88,18.89,82626.0,18.9,18.92,18.88,18.89,82626.0
2015-11-06 10:45:00,18.89,18.91,18.87,18.87,77776.0,18.89,18.91,18.87,18.87,77776.0
2015-11-06 10:50:00,18.87,18.9,18.83,18.84,111095.0,18.87,18.9,18.83,18.84,111095.0
2015-11-06 10:55:00,18.83,18.85,18.83,18.84,51789.0,18.83,18.85,18.83,18.84,51789.0
2015-11-06 11:00:00,18.84,18.86,18.81,18.82,72090.0,18.84,18.86,18.81,18.82,72090.0
2015-11-06 11:05:00,18.82,18.84,18.79,18.81,210231.0,18.82,18.84,18.79,18.81,210231.0
2015-11-06 11:10:00,18.8,18.82,18.78,18.82,85124.0,18.8,18.82,18.78,18.82,85124.0
2015-11-06 11:15:00,18.82,18.82,18.77,18.79,243559.0,18.82,18.82,18.77,18.79,243559.0
2015-11-06 11:20:00,18.78,18.79,18.7,18.71,170320.0,18.78,18.79,18.7,18.71,170320.0
2015-11-06 11:25:00,18.71,18.73,18.66,18.68,117621.0,18.71,18.73,18.66,18.68,117621.0
2015-11-06 11:30:00,18.68,18.7,18.67,18.69,99949.0,18.68,18.7,18.67,18.69,99949.0
2015-11-06 11:35:00,18.69,18.7,18.67,18.68,167181.0,18.69,18.7,18.67,18.68,167181.0
2015-11-06 11:40:00,18.67,18.7,18.67,18.68,117608.0,18.67,18.7,18.67,18.68,117608.0
2015-11-06 11:45:00,18.68,18.74,18.67,18.73,107563.0,18.68,18.74,18.67,18.73,107563.0
2015-11-06 11:50:00,18.73,18.73,18.71,18.73,32427.0,18.73,18.73,18.71,18.73,32427.0
2015-11-06 11:55:00,18.72,18.74,18.71,18.72,85395.0,18.72,18.74,18.71,18.72,85395.0
2015-11-06 12:00:00,18.73,18.73,18.71,18.71,61592.0,18.73,18.73,18.71,18.71,61592.0
2015-11-06 12:05:00,18.71,18.72,18.71,18.71,24620.0,18.71,18.72,18.71,18.71,24620.0
2015-11-06 12:10:00,18.71,18.73,18.71,18.71,129564.0,18.71,18.73,18.71,18.71,129564.0
2015-11-06 12:15:00,18.71,18.72,18.68,18.69,158570.0,18.71,18.72,18.68,18.69,158570.0
2015-11-06 12:20:00,18.69,18.69,18.65,18.66,55661.0,18.69,18.69,18.65,18.66,55661.0
2015-11-06 12:25:00,18.65,18.68,18.65,18.67,70741.0,18.65,18.68,18.65,18.67,70741.0
2015-11-06 12:30:00,18.68,18.71,18.65,18.71,175496.0,18.68,18.71,18.65,18.71,175496.0
2015-11-06 12:35:00,18.71,18.71,18.69,18.7,106139.0,18.71,18.71,18.69,18.7,106139.0
2015-11-06 12:40:00,18.7,18.71,18.7,18.7,7725.0,18.7,18.71,18.7,18.7,7725.0
2015-11-06 12:45:00,18.7,18.71,18.7,18.71,70732.0,18.7,18.71,18.7,18.71,70732.0
2015-11-06 12:50:00,18.71,18.71,18.7,18.71,31311.0,18.71,18.71,18.7,18.71,31311.0
2015-11-06 12:55:00,18.71,18.71,18.7,18.71,14262.0,18.71,18.71,18.7,18.71,14262.0
2015-11-06 13:00:00,18.71,18.71,18.7,18.7,58522.0,18.71,18.71,18.7,18.7,58522.0
2015-11-06 13:05:00,18.71,18.71,18.7,18.71,64469.0,18.71,18.71,18.7,18.71,64469.0
2015-11-06 13:10:00,18.71,18.71,18.7,18.71,50909.0,18.71,18.71,18.7,18.71,50909.0
2015-11-06 13:15:00,18.71,18.74,18.7,18.74,151122.0,18.71,18.74,18.7,18.74,151122.0
2015-11-06 13:20:00,18.74,18.77,18.73,18.77,120199.0,18.74,18.77,18.73,18.77,120199.0
2015-11-06 13:25:00,18.77,18.77,18.76,18.77,88665.0,18.77,18.77,18.76,18.77,88665.0
2015-11-06 13:30:00,18.77,18.77,18.74,18.76,103503.0,18.77,18.77,18.74,18.76,103503.0
2015-11-06 13:35:00,18.75,18.76,18.75,18.76,17412.0,18.75,18.76,18.75,18.76,17412.0
2015-11-06 13:40:00,18.76,18.77,18.76,18.77,283294.0,18.76,18.77,18.76,18.77,283294.0
2015-11-06 13:45:00,18.77,18.77,18.76,18.77,65366.0,18.77,18.77,18.76,18.77,65366.0
2015-11-06 13:50:00,18.77,18.77,18.76,18.77,91361.0,18.77,18.77,18.76,18.77,91361.0
2015-11-06 13:55:00,18.76,18.77,18.76,18.77,40274.0,18.76,18.77,18.76,18.77,40274.0
2015-11-06 14:00:00,18.77,18.8,18.76,18.79,228854.0,18.77,18.8,18.76,18.79,228854.0
2015-11-06 14:05:00,18.8,18.8,18.77,18.79,577541.0,18.8,18.8,18.77,18.79,577541.0
2015-11-06 14:10:00,18.78,18.79,18.78,18.79,509565.0,18.78,18.79,18.78,18.79,509565.0
2015-11-06 14:15:00,18.78,18.79,18.74,18.75,292612.0,18.78,18.79,18.74,18.75,292612.0
2015-11-06 14:20:00,18.75,18.76,18.72,18.73,242778.0,18.75,18.76,18.72,18.73,242778.0
2015-11-06 14:25:00,18.72,18.73,18.69,18.69,110656.0,18.72,18.73,18.69,18.69,110656.0
2015-11-06 14:30:00,18.7,18.71,18.65,18.65,116519.0,18.7,18.71,18.65,18.65,116519.0
2015-11-06 14:35:00,18.66,18.68,18.64,18.66,156332.0,18.66,18.68,18.64,18.66,156332.0
2015-11-06 14:40:00,18.66,18.66,18.64,18.65,60838.0,18.66,18.66,18.64,18.65,60838.0
2015-11-06 14:45:00,18.64,18.68,18.64,18.66,170125.0,18.64,18.68,18.64,18.66,170125.0
2015-11-06 14:50:00,18.66,18.72,18.66,18.71,113306.0,18.66,18.72,18.66,18.71,113306.0
2015-11-06 14:55:00,18.71,18.72,18.68,18.68,162452.0,18.71,18.72,18.68,18.68,162452.0
2015-11-06 15:00:00,18.69,18.72,18.68,18.71,69083.0,18.69,18.72,18.68,18.71,69083.0
2015-11-06 15:05:00,18.71,18.73,18.71,18.72,193251.0,18.71,18.73,18.71,18.72,193251.0
2015-11-06 15:10:00,18.73,18.74,18.71,18.71,107495.0,18.73,18.74,18.71,18.71,107495.0
2015-11-06 15:15:00,18.71,18.72,18.71,18.71,225214.0,18.71,18.72,18.71,18.71,225214.0
2015-11-06 15:20:00,18.72,18.72,18.7,18.72,100734.0,18.72,18.72,18.7,18.72,100734.0
2015-11-06 15:25:00,18.71,18.72,18.7,18.72,174621.0,18.71,18.72,18.7,18.72,174621.0
2015-11-06 15:30:00,18.72,18.74,18.71,18.73,508631.0,18.72,18.74,18.71,18.73,508631.0
2015-11-06 15:35:00,18.74,18.76,18.73,18.73,219085.0,18.74,18.76,18.73,18.73,219085.0
2015-11-06 15:40:00,18.73,18.77,18.73,18.76,185589.0,18.73,18.77,18.73,18.76,185589.0
2015-11-06 15:45:00,18.76,18.79,18.75,18.79,221354.0,18.76,18.79,18.75,18.79,221354.0
2015-11-06 15:50:00,18.79,18.8,18.76,18.77,317230.0,18.79,18.8,18.76,18.77,317230.0
2015-11-06 15:55:00,18.77,18.78,18.76,18.78,454870.0,18.77,18.78,18.76,18.78,454870.0
2015-11-09 09:30:00,18.67,18.76,18.64,18.68,92096.0,18.67,18.76,18.64,18.68,92096.0
2015-11-09 09:35:00,18.68,18.72,18.66,18.71,68220.0,18.68,18.72,18.66,18.71,68220.0
2015-11-09 09:40:00,18.71,18.74,18.69,18.69,104912.0,18.71,18.74,18.69,18.69,104912.0
2015-11-09 09:45:00,18.7,18.72,18.64,18.64,78883.0,18.7,18.72,18.64,18.64,78883.0
2015-11-09 09:50:00,18.65,18.68,18.63,18.66,70224.0,18.65,18.68,18.63,18.66,70224.0
2015-11-09 09:55:00,18.66,18.68,18.65,18.65,39663.0,18.66,18.68,18.65,18.65,39663.0
2015-11-09 10:00:00,18.64,18.65,18.59,18.63,59499.0,18.64,18.65,18.59,18.63,59499.0
2015-11-09 10:05:00,18.64,18.64,18.58,18.6,94662.0,18.64,18.64,18.58,18.6,94662.0
2015-11-09 10:10:00,18.59,18.6,18.56,18.59,90471.0,18.59,18.6,18.56,18.59,90471.0
2015-11-09 10:15:00,18.59,18.61,18.57,18.57,52573.0,18.59,18.61,18.57,18.57,52573.0
2015-11-09 10:20:00,18.57,18.61,18.55,18.59,58282.0,18.57,18.61,18.55,18.59,58282.0
2015-11-09 10:25:00,18.59,18.63,18.59,18.63,28145.0,18.59,18.63,18.59,18.63,28145.0
2015-11-09 10:30:00,18.62,18.62,18.57,18.59,92388.0,18.62,18.62,18.57,18.59,92388.0
2015-11-09 10:35:00,18.59,18.64,18.58,18.63,27134.0,18.59,18.64,18.58,18.63,27134.0
2015-11-09 10:40:00,18.63,18.65,18.6,18.65,36206.0,18.63,18.65,18.6,18.65,36206.0
2015-11-09 10:45:00,18.65,18.66,18.61,18.65,47782.0,18.65,18.66,18.61,18.65,47782.0
2015-11-09 10:50:00,18.65,18.68,18.64,18.68,99930.0,18.65,18.68,18.64,18.68,99930.0
2015-11-09 10:55:00,18.68,18.7,18.64,18.65,51971.0,18.68,18.7,18.64,18.65,51971.0
2015-11-09 11:00:00,18.64,18.65,18.62,18.64,75186.0,18.64,18.65,18.62,18.64,75186.0
2015-11-09 11:05:00,18.64,18.65,18.58,18.62,85515.0,18.64,18.65,18.58,18.62,85515.0
2015-11-09 11:10:00,18.62,18.65,18.61,18.63,110198.0,18.62,18.65,18.61,18.63,110198.0
2015-11-09 11:15:00,18.63,18.67,18.61,18.67,57578.0,18.63,18.67,18.61,18.67,57578.0
2015-11-09 11:20:00,18.67,18.68,18.65,18.66,40084.0,18.67,18.68,18.65,18.66,40084.0
2015-11-09 11:25:00,18.66,18.67,18.6,18.62,62058.0,18.66,18.67,18.6,18.62,62058.0
2015-11-09 11:30:00,18.62,18.66,18.62,18.64,55952.0,18.62,18.66,18.62,18.64,55952.0
2015-11-09 11:35:00,18.64,18.68,18.62,18.68,55926.0,18.64,18.68,18.62,18.68,55926.0
2015-11-09 11:40:00,18.68,18.69,18.65,18.66,68591.0,18.68,18.69,18.65,18.66,68591.0
2015-11-09 11:45:00,18.66,18.66,18.62,18.65,42622.0,18.66,18.66,18.62,18.65,42622.0
2015-11-09 11:50:00,18.64,18.65,18.61,18.61,37494.0,18.64,18.65,18.61,18.61,37494.0
2015-11-09 11:55:00,18.61,18.62,18.58,18.59,31253.0,18.61,18.62,18.58,18.59,31253.0
2015-11-09 12:00:00,18.58,18.59,18.57,18.58,55518.0,18.58,18.59,18.57,18.58,55518.0
2015-11-09 12:05:00,18.59,18.62,18.58,18.62,44556.0,18.59,18.62,18.58,18.62,44556.0
2015-11-09 12:10:00,18.62,18.63,18.6,18.61,62948.0,18.62,18.63,18.6,18.61,62948.0
2015-11-09 12:15:00,18.61,18.65,18.61,18.64,489776.0,18.61,18.65,18.61,18.64,489776.0
2015-11-09 12:20:00,18.64,18.67,18.62,18.64,190958.0,18.64,18.67,18.62,18.64,190958.0
2015-11-09 12:25:00,18.64,18.65,18.62,18.64,82263.0,18.64,18.65,18.62,18.64,82263.0
2015-11-09 12:30:00,18.64,18.65,18.61,18.62,41425.0,18.64,18.65,18.61,18.62,41425.0
2015-11-09 12:35:00,18.63,18.63,18.61,18.62,52063.0,18.63,18.63,18.61,18.62,52063.0
2015-11-09 12:40:00,18.62,18.63,18.6,18.61,57038.0,18.62,18.63,18.6,18.61,57038.0
2015-11-09 12:45:00,18.61,18.61,18.58,18.59,66279.0,18.61,18.61,18.58,18.59,66279.0
2015-11-09 12:50:00,18.59,18.63,18.57,18.6,135001.0,18.59,18.63,18.57,18.6,135001.0
2015-11-09 12:55:00,18.6,18.61,18.57,18.57,96680.0,18.6,18.61,18.57,18.57,96680.0
2015-11-09 13:00:00,18.58,18.59,18.52,18.53,75439.0,18.58,18.59,18.52,18.53,75439.0
2015-11-09 13:05:00,18.53,18.54,18.51,18.51,51857.0,18.53,18.54,18.51,18.51,51857.0
2015-11-09 13:10:00,18.51,18.53,18.49,18.5,77840.0,18.51,18.53,18.49,18.5,77840.0
2015-11-09 13:15:00,18.5,18.52,18.48,18.51,47303.0,18.5,18.52,18.48,18.51,47303.0
2015-11-09 13:20:00,18.5,18.53,18.49,18.51,70151.0,18.5,18.53,18.49,18.51,70151.0
2015-11-09 13:25:00,18.51,18.51,18.49,18.5,74914.0,18.51,18.51,18.49,18.5,74914.0
2015-11-09 13:30:00,18.5,18.5,18.47,18.47,48169.0,18.5,18.5,18.47,18.47,48169.0
2015-11-09 13:35:00,18.47,18.5,18.47,18.49,31323.0,18.47,18.5,18.47,18.49,31323.0
2015-11-09 13:40:00,18.49,18.5,18.47,18.49,42391.0,18.49,18.5,18.47,18.49,42391.0
2015-11-09 13:45:00,18.49,18.5,18.46,18.46,39999.0,18.49,18.5,18.46,18.46,39999.0
2015-11-09 13:50:00,18.46,18.46,18.43,18.45,291849.0,18.46,18.46,18.43,18.45,291849.0
2015-11-09 13:55:00,18.44,18.46,18.43,18.45,219126.0,18.44,18.46,18.43,18.45,219126.0
2015-11-09 14:00:00,18.44,18.5,18.44,18.5,102399.0,18.44,18.5,18.44,18.5,102399.0
2015-11-09 14:05:00,18.5,18.54,18.49,18.54,139988.0,18.5,18.54,18.49,18.54,139988.0
2015-11-09 14:10:00,18.53,18.56,18.5,18.53,125581.0,18.53,18.56,18.5,18.53,125581.0
2015-11-09 14:15:00,18.53,18.59,18.51,18.59,83070.0,18.53,18.59,18.51,18.59,83070.0
2015-11-09 14:20:00,18.59,18.63,18.56,18.57,92543.0,18.59,18.63,18.56,18.57,92543.0
2015-11-09 14:25:00,18.57,18.58,18.53,18.55,39144.0,18.57,18.58,18.53,18.55,39144.0
2015-11-09 14:30:00,18.54,18.57,18.54,18.57,89802.0,18.54,18.57,18.54,18.57,89802.0
2015-11-09 14:35:00,18.57,18.57,18.51,18.51,112685.0,18.57,18.57,18.51,18.51,112685.0
2015-11-09 14:40:00,18.52,18.55,18.51,18.52,80577.0,18.52,18.55,18.51,18.52,80577.0
2015-11-09 14:45:00,18.52,18.55,18.49,18.55,100443.0,18.52,18.55,18.49,18.55,100443.0
2015-11-09 14:50:00,18.55,18.59,18.54,18.55,61188.0,18.55,18.59,18.54,18.55,61188.0
2015-11-09 14:55:00,18.55,18.57,18.54,18.55,66938.0,18.55,18.57,18.54,18.55,66938.0
2015-11-09 15:00:00,18.55,18.56,18.52,18.56,85556.0,18.55,18.56,18.52,18.56,85556.0
2015-11-09 15:05:00,18.55,18.58,18.55,18.56,63321.0,18.55,18.58,18.55,18.56,63321.0
2015-11-09 15:10:00,18.56,18.58,18.55,18.56,106947.0,18.56,18.58,18.55,18.56,106947.0
2015-11-09 15:15:00,18.55,18.58,18.53,18.57,103622.0,18.55,18.58,18.53,18.57,103622.0
2015-11-09 15:20:00,18.57,18.61,18.57,18.6,70738.0,18.57,18.61,18.57,18.6,70738.0
2015-11-09 15:25:00,18.6,18.63,18.59,18.62,50796.0,18.6,18.63,18.59,18.62,50796.0
2015-11-09 15:30:00,18.62,18.65,18.62,18.64,63277.0,18.62,18.65,18.62,18.64,63277.0
2015-11-09 15:35:00,18.64,18.66,18.63,18.64,286360.0,18.64,18.66,18.63,18.64,286360.0
2015-11-09 15:40:00,18.64,18.66,18.62,18.63,178101.0,18.64,18.66,18.62,18.63,178101.0
2015-11-09 15:45:00,18.63,18.65,18.62,18.65,210696.0,18.63,18.65,18.62,18.65,210696.0
2015-11-09 15:50:00,18.65,18.65,18.61,18.63,186712.0,18.65,18.65,18.61,18.63,186712.0
2015-11-09 15:55:00,18.63,18.63,18.56,18.58,474711.0,18.63,18.63,18.56,18.58,474711.0
2015-11-10 09:30:00,18.6,18.68,18.53,18.67,123379.0,18.6,18.68,18.53,18.67,123379.0
2015-11-10 09:35:00,18.66,18.7,18.64,18.67,201815.0,18.66,18.7,18.64,18.67,201815.0
2015-11-10 09:40:00,18.66,18.67,18.61,18.61,62476.0,18.66,18.67,18.61,18.61,62476.0
2015-11-10 09:45:00,18.61,18.63,18.58,18.61,325741.0,18.61,18.63,18.58,18.61,325741.0
2015-11-10 09:50:00,18.61,18.63,18.57,18.58,71105.0,18.61,18.63,18.57,18.58,71105.0
2015-11-10 09:55:00,18.58,18.63,18.58,18.59,204764.0,18.58,18.63,18.58,18.59,204764.0
2015-11-10 10:00:00,18.59,18.63,18.58,18.59,55568.0,18.59,18.63,18.58,18.59,55568.0
2015-11-10 10:05:00,18.6,18.63,18.59,18.61,64820.0,18.6,18.63,18.59,18.61,64820.0
2015-11-10 10:10:00,18.6,18.63,18.59,18.61,157419.0,18.6,18.63,18.59,18.61,157419.0
2015-11-10 10:15:00,18.61,18.62,18.6,18.61,95301.0,18.61,18.62,18.6,18.61,95301.0
2015-11-10 10:20:00,18.61,18.61,18.56,18.59,47261.0,18.61,18.61,18.56,18.59,47261.0
2015-11-10 10:25:00,18.58,18.62,18.58,18.61,42380.0,18.58,18.62,18.58,18.61,42380.0
2015-11-10 10:30:00,18.61,18.62,18.59,18.6,146193.0,18.61,18.62,18.59,18.6,146193.0
2015-11-10 10:35:00,18.61,18.64,18.59,18.6,80001.0,18.61,18.64,18.59,18.6,80001.0
2015-11-10 10:40:00,18.6,18.62,18.58,18.6,82633.0,18.6,18.62,18.58,18.6,82633.0
2015-11-10 10:45:00,18.6,18.64,18.59,18.64,22521.0,18.6,18.64,18.59,18.64,22521.0
2015-11-10 10:50:00,18.64,18.65,18.61,18.62,53059.0,18.64,18.65,18.61,18.62,53059.0
2015-11-10 10:55:00,18.62,18.64,18.6,18.61,66502.0,18.62,18.64,18.6,18.61,66502.0
2015-11-10 11:00:00,18.62,18.64,18.61,18.62,79664.0,18.62,18.64,18.61,18.62,79664.0
2015-11-10 11:05:00,18.62,18.63,18.61,18.62,29153.0,18.62,18.63,18.61,18.62,29153.0
2015-11-10 11:10:00,18.62,18.65,18.61,18.64,51473.0,18.62,18.65,18.61,18.64,51473.0
2015-11-10 11:15:00,18.64,18.65,18.61,18.64,96860.0,18.64,18.65,18.61,18.64,96860.0
2015-11-10 11:20:00,18.64,18.66,18.61,18.62,67862.0,18.64,18.66,18.61,18.62,67862.0
2015-11-10 11:25:00,18.63,18.64,18.6,18.62,75354.0,18.63,18.64,18.6,18.62,75354.0
2015-11-10 11:30:00,18.62,18.64,18.6,18.61,80353.0,18.62,18.64,18.6,18.61,80353.0
2015-11-10 11:35:00,18.62,18.62,18.6,18.61,34649.0,18.62,18.62,18.6,18.61,34649.0
2015-11-10 11:40:00,18.61,18.63,18.6,18.62,35373.0,18.61,18.63,18.6,18.62,35373.0
2015-11-10 11:45:00,18.62,18.66,18.62,18.66,86934.0,18.62,18.66,18.62,18.66,86934.0
2015-11-10 11:50:00,18.66,18.68,18.65,18.68,31174.0,18.66,18.68,18.65,18.68,31174.0
2015-11-10 11:55:00,18.68,18.71,18.67,18.71,37786.0,18.68,18.71,18.67,18.71,37786.0
2015-11-10 12:00:00,18.71,18.73,18.69,18.73,51001.0,18.71,18.73,18.69,18.73,51001.0
2015-11-10 12:05:00,18.73,18.74,18.71,18.73,73600.0,18.73,18.74,18.71,18.73,73600.0
2015-11-10 12:10:00,18.73,18.75,18.72,18.74,90577.0,18.73,18.75,18.72,18.74,90577.0
2015-11-10 12:15:00,18.73,18.75,18.73,18.75,38427.0,18.73,18.75,18.73,18.75,38427.0
2015-11-10 12:20:00,18.75,18.75,18.73,18.75,22148.0,18.75,18.75,18.73,18.75,22148.0
2015-11-10 12:25:00,18.75,18.78,18.74,18.76,52685.0,18.75,18.78,18.74,18.76,52685.0
2015-11-10 12:30:00,18.76,18.76,18.72,18.73,43888.0,18.76,18.76,18.72,18.73,43888.0
2015-11-10 12:35:00,18.73,18.76,18.72,18.76,19732.0,18.73,18.76,18.72,18.76,19732.0
2015-11-10 12:40:00,18.76,18.76,18.73,18.73,19645.0,18.76,18.76,18.73,18.73,19645.0
2015-11-10 12:45:00,18.73,18.73,18.71,18.72,18427.0,18.73,18.73,18.71,18.72,18427.0
2015-11-10 12:50:00,18.72,18.75,18.71,18.74,29211.0,18.72,18.75,18.71,18.74,29211.0
2015-11-10 12:55:00,18.75,18.76,18.74,18.75,20669.0,18.75,18.76,18.74,18.75,20669.0
2015-11-10 13:00:00,18.76,18.77,18.75,18.76,21503.0,18.76,18.77,18.75,18.76,21503.0
2015-11-10 13:05:00,18.75,18.76,18.71,18.74,59944.0,18.75,18.76,18.71,18.74,59944.0
2015-11-10 13:10:00,18.73,18.74,18.71,18.71,60341.0,18.73,18.74,18.71,18.71,60341.0
2015-11-10 13:15:00,18.71,18.73,18.71,18.71,283811.0,18.71,18.73,18.71,18.71,283811.0
2015-11-10 13:20:00,18.71,18.76,18.7,18.75,100705.0,18.71,18.76,18.7,18.75,100705.0
2015-11-10 13:25:00,18.76,18.77,18.75,18.77,43163.0,18.76,18.77,18.75,18.77,43163.0
2015-11-10 13:30:00,18.77,18.78,18.76,18.78,36030.0,18.77,18.78,18.76,18.78,36030.0
2015-11-10 13:35:00,18.78,18.8,18.77,18.8,26546.0,18.78,18.8,18.77,18.8,26546.0
2015-11-10 13:40:00,18.8,18.83,18.79,18.82,71544.0,18.8,18.83,18.79,18.82,71544.0
2015-11-10 13:45:00,18.82,18.83,18.81,18.82,28892.0,18.82,18.83,18.81,18.82,28892.0
2015-11-10 13:50:00,18.82,18.84,18.8,18.84,43356.0,18.82,18.84,18.8,18.84,43356.0
2015-11-10 13:55:00,18.84,18.86,18.81,18.82,71062.0,18.84,18.86,18.81,18.82,71062.0
2015-11-10 14:00:00,18.82,18.84,18.81,18.83,21021.0,18.82,18.84,18.81,18.83,21021.0
2015-11-10 14:05:00,18.84,18.84,18.81,18.81,21321.0,18.84,18.84,18.81,18.81,21321.0
2015-11-10 14:10:00,18.81,18.82,18.8,18.81,17893.0,18.81,18.82,18.8,18.81,17893.0
2015-11-10 14:15:00,18.82,18.83,18.78,18.78,86187.0,18.82,18.83,18.78,18.78,86187.0
2015-11-10 14:20:00,18.78,18.8,18.78,18.78,42195.0,18.78,18.8,18.78,18.78,42195.0
2015-11-10 14:25:00,18.79,18.82,18.78,18.82,52195.0,18.79,18.82,18.78,18.82,52195.0
2015-11-10 14:30:00,18.82,18.82,18.8,18.81,67509.0,18.82,18.82,18.8,18.81,67509.0
2015-11-10 14:35:00,18.8,18.82,18.8,18.81,31352.0,18.8,18.82,18.8,18.81,31352.0
2015-11-10 14:40:00,18.82,18.84,18.79,18.84,70002.0,18.82,18.84,18.79,18.84,70002.0
2015-11-10 14:45:00,18.84,18.84,18.83,18.83,22032.0,18.84,18.84,18.83,18.83,22032.0
2015-11-10 14:50:00,18.84,18.89,18.83,18.85,149732.0,18.84,18.89,18.83,18.85,149732.0
2015-11-10 14:55:00,18.85,18.86,18.84,18.86,62095.0,18.85,18.86,18.84,18.86,62095.0
2015-11-10 15:00:00,18.86,18.86,18.83,18.83,43903.0,18.86,18.86,18.83,18.83,43903.0
2015-11-10 15:05:00,18.83,18.84,18.82,18.82,41945.0,18.83,18.84,18.82,18.82,41945.0
2015-11-10 15:10:00,18.82,18.86,18.82,18.86,76038.0,18.82,18.86,18.82,18.86,76038.0
2015-11-10 15:15:00,18.86,18.88,18.85,18.86,330383.0,18.86,18.88,18.85,18.86,330383.0
2015-11-10 15:20:00,18.85,18.86,18.82,18.84,71490.0,18.85,18.86,18.82,18.84,71490.0
2015-11-10 15:25:00,18.83,18.86,18.78,18.79,424944.0,18.83,18.86,18.78,18.79,424944.0
2015-11-10 15:30:00,18.78,18.82,18.78,18.8,161880.0,18.78,18.82,18.78,18.8,161880.0
2015-11-10 15:35:00,18.8,18.8,18.78,18.79,42766.0,18.8,18.8,18.78,18.79,42766.0
2015-11-10 15:40:00,18.79,18.81,18.78,18.8,97541.0,18.79,18.81,18.78,18.8,97541.0
2015-11-10 15:45:00,18.8,18.82,18.78,18.8,237985.0,18.8,18.82,18.78,18.8,237985.0
2015-11-10 15:50:00,18.8,18.81,18.77,18.78,159110.0,18.8,18.81,18.77,18.78,159110.0
2015-11-10 15:55:00,18.77,18.81,18.77,18.8,388659.0,18.77,18.81,18.77,18.8,388659.0
2015-11-11 09:30:00,18.13,18.27,18.0,18.14,1505665.0,18.13,18.27,18.0,18.14,1505665.0
2015-11-11 09:35:00,18.15,18.22,18.09,18.14,697886.0,18.15,18.22,18.09,18.14,697886.0
2015-11-11 09:40:00,18.14,18.15,17.97,17.97,1067531.0,18.14,18.15,17.97,17.97,1067531.0
2015-11-11 09:45:00,17.98,18.19,17.95,18.16,823628.0,17.98,18.19,17.95,18.16,823628.0
2015-11-11 09:50:00,18.16,18.2,18.13,18.18,345150.0,18.16,18.2,18.13,18.18,345150.0
2015-11-11 09:55:00,18.18,18.25,18.16,18.21,444536.0,18.18,18.25,18.16,18.21,444536.0
2015-11-11 10:00:00,18.21,18.23,18.18,18.22,518521.0,18.21,18.23,18.18,18.22,518521.0
2015-11-11 10:05:00,18.22,18.22,18.11,18.16,329146.0,18.22,18.22,18.11,18.16,329146.0
2015-11-11 10:10:00,18.16,18.21,18.1,18.12,315150.0,18.16,18.21,18.1,18.12,315150.0
2015-11-11 10:15:00,18.12,18.13,18.07,18.11,163080.0,18.12,18.13,18.07,18.11,163080.0
2015-11-11 10:20:00,18.11,18.12,18.03,18.04,154384.0,18.11,18.12,18.03,18.04,154384.0
2015-11-11 10:25:00,18.04,18.05,18.0,18.02,214037.0,18.04,18.05,18.0,18.02,214037.0
2015-11-11 10:30:00,18.01,18.05,18.0,18.02,220910.0,18.01,18.05,18.0,18.02,220910.0
2015-11-11 10:35:00,18.02,18.08,18.01,18.08,180802.0,18.02,18.08,18.01,18.08,180802.0
2015-11-11 10:40:00,18.07,18.08,18.06,18.07,34225.0,18.07,18.08,18.06,18.07,34225.0
2015-11-11 10:45:00,18.07,18.08,18.0,18.01,239716.0,18.07,18.08,18.0,18.01,239716.0
2015-11-11 10:50:00,18.01,18.02,17.99,18.0,370191.0,18.01,18.02,17.99,18.0,370191.0
2015-11-11 10:55:00,18.0,18.03,18.0,18.03,181419.0,18.0,18.03,18.0,18.03,181419.0
2015-11-11 11:00:00,18.03,18.04,18.0,18.04,93355.0,18.03,18.04,18.0,18.04,93355.0
2015-11-11 11:05:00,18.04,18.04,18.0,18.01,103242.0,18.04,18.04,18.0,18.01,103242.0
2015-11-11 11:10:00,18.02,18.04,18.01,18.04,112959.0,18.02,18.04,18.01,18.04,112959.0
2015-11-11 11:15:00,18.04,18.05,17.99,18.0,146558.0,18.04,18.05,17.99,18.0,146558.0
2015-11-11 11:20:00,18.0,18.01,17.99,18.01,126977.0,18.0,18.01,17.99,18.01,126977.0
2015-11-11 11:25:00,18.01,18.06,18.0,18.04,89437.0,18.01,18.06,18.0,18.04,89437.0
2015-11-11 11:30:00,18.05,18.08,18.04,18.07,55937.0,18.05,18.08,18.04,18.07,55937.0
2015-11-11 11:35:00,18.07,18.07,18.03,18.05,35821.0,18.07,18.07,18.03,18.05,35821.0
2015-11-11 11:40:00,18.04,18.08,18.01,18.01,95281.0,18.04,18.08,18.01,18.01,95281.0
2015-11-11 11:45:00,18.01,18.04,18.0,18.01,101351.0,18.01,18.04,18.0,18.01,101351.0
2015-11-11 11:50:00,18.01,18.01,17.96,17.98,245329.0,18.01,18.01,17.96,17.98,245329.0
2015-11-11 11:55:00,17.98,18.02,17.98,18.01,155488.0,17.98,18.02,17.98,18.01,155488.0
2015-11-11 12:00:00,18.01,18.04,18.0,18.04,125611.0,18.01,18.04,18.0,18.04,125611.0
2015-11-11 12:05:00,18.04,18.07,18.03,18.05,100115.0,18.04,18.07,18.03,18.05,100115.0
2015-11-11 12:10:00,18.05,18.1,18.05,18.09,124562.0,18.05,18.1,18.05,18.09,124562.0
2015-11-11 12:15:00,18.09,18.1,18.04,18.04,71788.0,18.09,18.1,18.04,18.04,71788.0
2015-11-11 12:20:00,18.04,18.06,18.04,18.05,137313.0,18.04,18.06,18.04,18.05,137313.0
2015-11-11 12:25:00,18.06,18.07,18.04,18.04,61074.0,18.06,18.07,18.04,18.04,61074.0
2015-11-11 12:30:00,18.05,18.06,18.04,18.04,31724.0,18.05,18.06,18.04,18.04,31724.0
2015-11-11 12:35:00,18.05,18.07,18.04,18.04,75551.0,18.05,18.07,18.04,18.04,75551.0
2015-11-11 12:40:00,18.04,18.05,18.03,18.03,35313.0,18.04,18.05,18.03,18.03,35313.0
2015-11-11 12:45:00,18.03,18.04,18.01,18.01,27233.0,18.03,18.04,18.01,18.01,27233.0
2015-11-11 12:50:00,18.01,18.02,18.0,18.02,50068.0,18.01,18.02,18.0,18.02,50068.0
2015-11-11 12:55:00,18.02,18.02,18.0,18.02,47120.0,18.02,18.02,18.0,18.02,47120.0
2015-11-11 13:00:00,18.01,18.02,18.0,18.0,22281.0,18.01,18.02,18.0,18.0,22281.0
2015-11-11 13:05:00,18.0,18.01,17.98,17.98,231966.0,18.0,18.01,17.98,17.98,231966.0
2015-11-11 13:10:00,17.98,18.02,17.97,18.02,77794.0,17.98,18.02,17.97,18.02,77794.0
2015-11-11 13:15:00,18.02,18.03,18.01,18.03,61732.0,18.02,18.03,18.01,18.03,61732.0
2015-11-11 13:20:00,18.02,18.05,18.02,18.05,29256.0,18.02,18.05,18.02,18.05,29256.0
2015-11-11 13:25:00,18.05,18.05,18.0,18.0,124001.0,18.05,18.05,18.0,18.0,124001.0
2015-11-11 13:30:00,18.01,18.01,18.0,18.0,14776.0,18.01,18.01,18.0,18.0,14776.0
2015-11-11 13:35:00,18.0,18.02,18.0,18.01,92776.0,18.0,18.02,18.0,18.01,92776.0
2015-11-11 13:40:00,18.0,18.02,18.0,18.02,35786.0,18.0,18.02,18.0,18.02,35786.0
2015-11-11 13:45:00,18.02,18.03,18.01,18.01,84903.0,18.02,18.03,18.01,18.01,84903.0
2015-11-11 13:50:00,18.02,18.03,18.01,18.02,45495.0,18.02,18.03,18.01,18.02,45495.0
2015-11-11 13:55:00,18.02,18.02,18.0,18.01,30663.0,18.02,18.02,18.0,18.01,30663.0
2015-11-11 14:00:00,18.0,18.02,18.0,18.01,231890.0,18.0,18.02,18.0,18.01,231890.0
2015-11-11 14:05:00,18.01,18.02,17.97,17.98,446932.0,18.01,18.02,17.97,17.98,446932.0
2015-11-11 14:10:00,17.98,18.01,17.98,18.0,395136.0,17.98,18.01,17.98,18.0,395136.0
2015-11-11 14:15:00,18.0,18.01,17.99,18.0,182329.0,18.0,18.01,17.99,18.0,182329.0
2015-11-11 14:20:00,17.99,18.01,17.95,17.96,248894.0,17.99,18.01,17.95,17.96,248894.0
2015-11-11 14:25:00,17.96,18.0,17.92,18.0,186427.0,17.96,18.0,17.92,18.0,186427.0
2015-11-11 14:30:00,18.0,18.03,17.99,18.02,74859.0,18.0,18.03,17.99,18.02,74859.0
2015-11-11 14:35:00,18.02,18.02,17.99,18.0,46981.0,18.02,18.02,17.99,18.0,46981.0
2015-11-11 14:40:00,18.0,18.0,17.96,17.96,62812.0,18.0,18.0,17.96,17.96,62812.0
2015-11-11 14:45:00,17.96,18.0,17.96,17.99,81316.0,17.96,18.0,17.96,17.99,81316.0
2015-11-11 14:50:00,17.99,18.01,17.98,17.98,62547.0,17.99,18.01,17.98,17.98,62547.0
2015-11-11 14:55:00,17.98,17.99,17.94,17.97,99171.0,17.98,17.99,17.94,17.97,99171.0
2015-11-11 15:00:00,17.97,17.98,17.96,17.96,61841.0,17.97,17.98,17.96,17.96,61841.0
2015-11-11 15:05:00,17.96,17.99,17.96,17.99,193115.0,17.96,17.99,17.96,17.99,193115.0
2015-11-11 15:10:00,17.99,18.02,17.98,18.0,181690.0,17.99,18.02,17.98,18.0,181690.0
2015-11-11 15:15:00,18.0,18.01,17.99,18.0,165860.0,18.0,18.01,17.99,18.0,165860.0
2015-11-11 15:20:00,18.0,18.01,17.99,18.01,176622.0,18.0,18.01,17.99,18.01,176622.0
2015-11-11 15:25:00,18.0,18.02,18.0,18.02,125876.0,18.0,18.02,18.0,18.02,125876.0
2015-11-11 15:30:00,18.01,18.02,18.0,18.01,164631.0,18.01,18.02,18.0,18.01,164631.0
2015-11-11 15:35:00,18.01,18.03,18.0,18.03,259193.0,18.01,18.03,18.0,18.03,259193.0
2015-11-11 15:40:00,18.03,18.04,18.01,18.03,338321.0,18.03,18.04,18.01,18.03,338321.0
2015-11-11 15:45:00,18.03,18.04,17.98,17.98,351760.0,18.03,18.04,17.98,17.98,351760.0
2015-11-11 15:50:00,17.99,18.02,17.98,18.02,266953.0,17.99,18.02,17.98,18.02,266953.0
2015-11-11 15:55:00,18.02,18.02,18.01,18.02,481383.0,18.02,18.02,18.01,18.02,481383.0
2015-11-12 09:30:00,18.11,18.15,18.07,18.11,241492.0,18.11,18.15,18.07,18.11,241492.0
2015-11-12 09:35:00,18.1,18.14,18.09,18.12,95188.0,18.1,18.14,18.09,18.12,95188.0
2015-11-12 09:40:00,18.13,18.15,18.06,18.07,104399.0,18.13,18.15,18.06,18.07,104399.0
2015-11-12 09:45:00,18.08,18.14,18.07,18.11,152262.0,18.08,18.14,18.07,18.11,152262.0
2015-11-12 09:50:00,18.12,18.12,18.05,18.09,645027.0,18.12,18.12,18.05,18.09,645027.0
2015-11-12 09:55:00,18.09,18.11,18.02,18.02,115069.0,18.09,18.11,18.02,18.02,115069.0
2015-11-12 10:00:00,18.01,18.01,17.94,17.95,214734.0,18.01,18.01,17.94,17.95,214734.0
2015-11-12 10:05:00,17.95,18.03,17.94,18.03,94901.0,17.95,18.03,17.94,18.03,94901.0
2015-11-12 10:10:00,18.03,18.07,18.0,18.04,178330.0,18.03,18.07,18.0,18.04,178330.0
2015-11-12 10:15:00,18.04,18.07,18.03,18.05,85590.0,18.04,18.07,18.03,18.05,85590.0
2015-11-12 10:20:00,18.04,18.05,17.97,17.98,109487.0,18.04,18.05,17.97,17.98,109487.0
2015-11-12 10:25:00,17.98,18.02,17.95,17.95,66210.0,17.98,18.02,17.95,17.95,66210.0
2015-11-12 10:30:00,17.95,17.97,17.92,17.97,103722.0,17.95,17.97,17.92,17.97,103722.0
2015-11-12 10:35:00,17.97,17.99,17.93,17.97,161143.0,17.97,17.99,17.93,17.97,161143.0
2015-11-12 10:40:00,17.97,18.0,17.96,17.99,176706.0,17.97,18.0,17.96,17.99,176706.0
2015-11-12 10:45:00,17.99,18.0,17.93,17.93,119869.0,17.99,18.0,17.93,17.93,119869.0
2015-11-12 10:50:00,17.93,17.95,17.91,17.95,72741.0,17.93,17.95,17.91,17.95,72741.0
2015-11-12 10:55:00,17.95,17.97,17.93,17.96,72913.0,17.95,17.97,17.93,17.96,72913.0
2015-11-12 11:00:00,17.95,17.97,17.93,17.94,192484.0,17.95,17.97,17.93,17.94,192484.0
2015-11-12 11:05:00,17.94,17.94,17.93,17.94,67007.0,17.94,17.94,17.93,17.94,67007.0
2015-11-12 11:10:00,17.93,17.94,17.91,17.91,90618.0,17.93,17.94,17.91,17.91,90618.0
2015-11-12 11:15:00,17.91,17.93,17.9,17.91,127989.0,17.91,17.93,17.9,17.91,127989.0
2015-11-12 11:20:00,17.91,17.91,17.87,17.88,95031.0,17.91,17.91,17.87,17.88,95031.0
2015-11-12 11:25:00,17.88,17.89,17.86,17.89,124777.0,17.88,17.89,17.86,17.89,124777.0
2015-11-12 11:30:00,17.89,17.89,17.85,17.87,104067.0,17.89,17.89,17.85,17.87,104067.0
2015-11-12 11:35:00,17.87,17.89,17.86,17.89,57329.0,17.87,17.89,17.86,17.89,57329.0
2015-11-12 11:40:00,17.89,17.9,17.88,17.9,66776.0,17.89,17.9,17.88,17.9,66776.0
2015-11-12 11:45:00,17.89,17.9,17.87,17.88,89120.0,17.89,17.9,17.87,17.88,89120.0
2015-11-12 11:50:00,17.88,17.89,17.85,17.88,65665.0,17.88,17.89,17.85,17.88,65665.0
2015-11-12 11:55:00,17.89,17.91,17.88,17.91,26073.0,17.89,17.91,17.88,17.91,26073.0
2015-11-12 12:00:00,17.91,17.93,17.9,17.91,123637.0,17.91,17.93,17.9,17.91,123637.0
2015-11-12 12:05:00,17.9,17.92,17.89,17.92,44377.0,17.9,17.92,17.89,17.92,44377.0
2015-11-12 12:10:00,17.92,17.93,17.87,17.87,32765.0,17.92,17.93,17.87,17.87,32765.0
2015-11-12 12:15:00,17.87,17.89,17.86,17.88,85375.0,17.87,17.89,17.86,17.88,85375.0
2015-11-12 12:20:00,17.88,17.89,17.86,17.88,46675.0,17.88,17.89,17.86,17.88,46675.0
2015-11-12 12:25:00,17.89,17.9,17.88,17.89,57213.0,17.89,17.9,17.88,17.89,57213.0
2015-11-12 12:30:00,17.9,17.9,17.88,17.9,47450.0,17.9,17.9,17.88,17.9,47450.0
2015-11-12 12:35:00,17.89,17.9,17.88,17.88,48180.0,17.89,17.9,17.88,17.88,48180.0
2015-11-12 12:40:00,17.89,17.9,17.85,17.86,302147.0,17.89,17.9,17.85,17.86,302147.0
2015-11-12 12:45:00,17.86,17.87,17.85,17.86,25724.0,17.86,17.87,17.85,17.86,25724.0
2015-11-12 12:50:00,17.87,17.9,17.86,17.88,44997.0,17.87,17.9,17.86,17.88,44997.0
2015-11-12 12:55:00,17.88,17.88,17.86,17.87,13185.0,17.88,17.88,17.86,17.87,13185.0
2015-11-12 13:00:00,17.87,17.89,17.86,17.86,52565.0,17.87,17.89,17.86,17.86,52565.0
2015-11-12 13:05:00,17.87,17.87,17.81,17.84,170799.0,17.87,17.87,17.81,17.84,170799.0
2015-11-12 13:10:00,17.84,17.85,17.83,17.84,44444.0,17.84,17.85,17.83,17.84,44444.0
2015-11-12 13:15:00,17.83,17.88,17.83,17.88,61825.0,17.83,17.88,17.83,17.88,61825.0
2015-11-12 13:20:00,17.88,17.88,17.82,17.82,51405.0,17.88,17.88,17.82,17.82,51405.0
2015-11-12 13:25:00,17.82,17.83,17.8,17.82,60767.0,17.82,17.83,17.8,17.82,60767.0
2015-11-12 13:30:00,17.83,17.85,17.83,17.84,39743.0,17.83,17.85,17.83,17.84,39743.0
2015-11-12 13:35:00,17.83,17.85,17.82,17.85,39152.0,17.83,17.85,17.82,17.85,39152.0
2015-11-12 13:40:00,17.86,17.86,17.83,17.83,25618.0,17.86,17.86,17.83,17.83,25618.0
2015-11-12 13:45:00,17.84,17.84,17.81,17.84,51688.0,17.84,17.84,17.81,17.84,51688.0
2015-11-12 13:50:00,17.83,17.84,17.82,17.83,16815.0,17.83,17.84,17.82,17.83,16815.0
2015-11-12 13:55:00,17.84,17.87,17.83,17.85,49811.0,17.84,17.87,17.83,17.85,49811.0
2015-11-12 14:00:00,17.85,17.85,17.79,17.8,100272.0,17.85,17.85,17.79,17.8,100272.0
2015-11-12 14:05:00,17.8,17.81,17.78,17.8,60635.0,17.8,17.81,17.78,17.8,60635.0
2015-11-12 14:10:00,17.79,17.82,17.78,17.82,51723.0,17.79,17.82,17.78,17.82,51723.0
2015-11-12 14:15:00,17.82,17.82,17.79,17.81,48879.0,17.82,17.82,17.79,17.81,48879.0
2015-11-12 14:20:00,17.82,17.82,17.81,17.82,10931.0,17.82,17.82,17.81,17.82,10931.0
2015-11-12 14:25:00,17.82,17.86,17.81,17.85,77904.0,17.82,17.86,17.81,17.85,77904.0
2015-11-12 14:30:00,17.85,17.86,17.84,17.86,60258.0,17.85,17.86,17.84,17.86,60258.0
2015-11-12 14:35:00,17.86,17.86,17.84,17.85,78057.0,17.86,17.86,17.84,17.85,78057.0
2015-11-12 14:40:00,17.85,17.85,17.81,17.83,46385.0,17.85,17.85,17.81,17.83,46385.0
2015-11-12 14:45:00,17.82,17.83,17.8,17.8,32215.0,17.82,17.83,17.8,17.8,32215.0
2015-11-12 14:50:00,17.8,17.81,17.77,17.78,120352.0,17.8,17.81,17.77,17.78,120352.0
2015-11-12 14:55:00,17.77,17.81,17.76,17.8,122421.0,17.77,17.81,17.76,17.8,122421.0
2015-11-12 15:00:00,17.8,17.81,17.79,17.81,65393.0,17.8,17.81,17.79,17.81,65393.0
2015-11-12 15:05:00,17.8,17.81,17.77,17.8,91059.0,17.8,17.81,17.77,17.8,91059.0
2015-11-12 15:10:00,17.8,17.82,17.79,17.82,109131.0,17.8,17.82,17.79,17.82,109131.0
2015-11-12 15:15:00,17.81,17.82,17.79,17.8,94514.0,17.81,17.82,17.79,17.8,94514.0
2015-11-12 15:20:00,17.79,17.8,17.77,17.79,73955.0,17.79,17.8,17.77,17.79,73955.0
2015-11-12 15:25:00,17.79,17.8,17.78,17.79,62072.0,17.79,17.8,17.78,17.79,62072.0
2015-11-12 15:30:00,17.79,17.8,17.77,17.78,73857.0,17.79,17.8,17.77,17.78,73857.0
2015-11-12 15:35:00,17.78,17.8,17.76,17.8,98126.0,17.78,17.8,17.76,17.8,98126.0
2015-11-12 15:40:00,17.8,17.8,17.75,17.76,136543.0,17.8,17.8,17.75,17.76,136543.0
2015-11-12 15:45:00,17.75,17.78,17.75,17.77,124677.0,17.75,17.78,17.75,17.77,124677.0
2015-11-12 15:50:00,17.76,17.77,17.74,17.74,181052.0,17.76,17.77,17.74,17.74,181052.0
2015-11-12 15:55:00,17.75,17.76,17.74,17.74,239072.0,17.75,17.76,17.74,17.74,239072.0
2015-11-13 09:30:00,17.72,17.74,17.61,17.64,133883.0,17.72,17.74,17.61,17.64,133883.0
2015-11-13 09:35:00,17.63,17.68,17.62,17.67,160057.0,17.63,17.68,17.62,17.67,160057.0
2015-11-13 09:40:00,17.68,17.71,17.67,17.71,148155.0,17.68,17.71,17.67,17.71,148155.0
2015-11-13 09:45:00,17.72,17.74,17.71,17.72,124565.0,17.72,17.74,17.71,17.72,124565.0
2015-11-13 09:50:00,17.72,17.75,17.72,17.75,79943.0,17.72,17.75,17.72,17.75,79943.0
2015-11-13 09:55:00,17.74,17.78,17.74,17.77,91409.0,17.74,17.78,17.74,17.77,91409.0
2015-11-13 10:00:00,17.77,17.81,17.75,17.8,67737.0,17.77,17.81,17.75,17.8,67737.0
2015-11-13 10:05:00,17.8,17.8,17.74,17.75,143244.0,17.8,17.8,17.74,17.75,143244.0
2015-11-13 10:10:00,17.75,17.76,17.71,17.71,161055.0,17.75,17.76,17.71,17.71,161055.0
2015-11-13 10:15:00,17.72,17.72,17.66,17.68,98230.0,17.72,17.72,17.66,17.68,98230.0
2015-11-13 10:20:00,17.68,17.69,17.65,17.66,75315.0,17.68,17.69,17.65,17.66,75315.0
2015-11-13 10:25:00,17.66,17.73,17.66,17.69,105087.0,17.66,17.73,17.66,17.69,105087.0
2015-11-13 10:30:00,17.69,17.7,17.66,17.67,90329.0,17.69,17.7,17.66,17.67,90329.0
2015-11-13 10:35:00,17.67,17.68,17.62,17.63,132069.0,17.67,17.68,17.62,17.63,132069.0
2015-11-13 10:40:00,17.63,17.71,17.63,17.7,94563.0,17.63,17.71,17.63,17.7,94563.0
2015-11-13 10:45:00,17.69,17.7,17.65,17.69,66885.0,17.69,17.7,17.65,17.69,66885.0
2015-11-13 10:50:00,17.69,17.73,17.67,17.72,154157.0,17.69,17.73,17.67,17.72,154157.0
2015-11-13 10:55:00,17.72,17.75,17.71,17.75,72793.0,17.72,17.75,17.71,17.75,72793.0
2015-11-13 11:00:00,17.75,17.75,17.69,17.71,93346.0,17.75,17.75,17.69,17.71,93346.0
2015-11-13 11:05:00,17.71,17.74,17.7,17.73,42644.0,17.71,17.74,17.7,17.73,42644.0
2015-11-13 11:10:00,17.73,17.73,17.67,17.69,67083.0,17.73,17.73,17.67,17.69,67083.0
2015-11-13 11:15:00,17.68,17.68,17.62,17.66,49970.0,17.68,17.68,17.62,17.66,49970.0
2015-11-13 11:20:00,17.66,17.71,17.65,17.67,171355.0,17.66,17.71,17.65,17.67,171355.0
2015-11-13 11:25:00,17.67,17.69,17.66,17.66,58272.0,17.67,17.69,17.66,17.66,58272.0
2015-11-13 11:30:00,17.66,17.68,17.65,17.68,50923.0,17.66,17.68,17.65,17.68,50923.0
2015-11-13 11:35:00,17.68,17.7,17.67,17.68,93169.0,17.68,17.7,17.67,17.68,93169.0
2015-11-13 11:40:00,17.67,17.68,17.63,17.64,33700.0,17.67,17.68,17.63,17.64,33700.0
2015-11-13 11:45:00,17.64,17.66,17.63,17.66,60027.0,17.64,17.66,17.63,17.66,60027.0
2015-11-13 11:50:00,17.66,17.68,17.64,17.67,74102.0,17.66,17.68,17.64,17.67,74102.0
2015-11-13 11:55:00,17.67,17.69,17.65,17.69,53264.0,17.67,17.69,17.65,17.69,53264.0
2015-11-13 12:00:00,17.69,17.71,17.68,17.7,47388.0,17.69,17.71,17.68,17.7,47388.0
2015-11-13 12:05:00,17.7,17.71,17.68,17.71,91978.0,17.7,17.71,17.68,17.71,91978.0
2015-11-13 12:10:00,17.71,17.72,17.7,17.72,38973.0,17.71,17.72,17.7,17.72,38973.0
2015-11-13 12:15:00,17.72,17.75,17.72,17.73,51703.0,17.72,17.75,17.72,17.73,51703.0
2015-11-13 12:20:00,17.73,17.74,17.69,17.7,129454.0,17.73,17.74,17.69,17.7,129454.0
2015-11-13 12:25:00,17.69,17.71,17.69,17.71,262968.0,17.69,17.71,17.69,17.71,262968.0
2015-11-13 12:30:00,17.71,17.73,17.7,17.73,44256.0,17.71,17.73,17.7,17.73,44256.0
2015-11-13 12:35:00,17.72,17.73,17.7,17.7,18345.0,17.72,17.73,17.7,17.7,18345.0
2015-11-13 12:40:00,17.71,17.72,17.7,17.72,23251.0,17.71,17.72,17.7,17.72,23251.0
2015-11-13 12:45:00,17.71,17.72,17.7,17.7,10870.0,17.71,17.72,17.7,17.7,10870.0
2015-11-13 12:50:00,17.71,17.72,17.69,17.7,83204.0,17.71,17.72,17.69,17.7,83204.0
2015-11-13 12:55:00,17.7,17.71,17.68,17.7,130815.0,17.7,17.71,17.68,17.7,130815.0
2015-11-13 13:00:00,17.7,17.71,17.68,17.7,139939.0,17.7,17.71,17.68,17.7,139939.0
2015-11-13 13:05:00,17.71,17.71,17.66,17.67,69370.0,17.71,17.71,17.66,17.67,69370.0
2015-11-13 13:10:00,17.67,17.7,17.67,17.68,45896.0,17.67,17.7,17.67,17.68,45896.0
2015-11-13 13:15:00,17.68,17.68,17.65,17.65,58710.0,17.68,17.68,17.65,17.65,58710.0
2015-11-13 13:20:00,17.65,17.66,17.63,17.66,67391.0,17.65,17.66,17.63,17.66,67391.0
2015-11-13 13:25:00,17.66,17.67,17.63,17.63,77632.0,17.66,17.67,17.63,17.63,77632.0
2015-11-13 13:30:00,17.64,17.65,17.63,17.65,26964.0,17.64,17.65,17.63,17.65,26964.0
2015-11-13 13:35:00,17.65,17.65,17.6,17.61,42415.0,17.65,17.65,17.6,17.61,42415.0
2015-11-13 13:40:00,17.62,17.63,17.61,17.62,70640.0,17.62,17.63,17.61,17.62,70640.0
2015-11-13 13:45:00,17.62,17.64,17.59,17.6,90674.0,17.62,17.64,17.59,17.6,90674.0
2015-11-13 13:50:00,17.59,17.63,17.59,17.62,65601.0,17.59,17.63,17.59,17.62,65601.0
2015-11-13 13:55:00,17.62,17.63,17.59,17.6,50767.0,17.62,17.63,17.59,17.6,50767.0
2015-11-13 14:00:00,17.59,17.61,17.58,17.61,33132.0,17.59,17.61,17.58,17.61,33132.0
2015-11-13 14:05:00,17.61,17.63,17.6,17.6,74386.0,17.61,17.63,17.6,17.6,74386.0
2015-11-13 14:10:00,17.59,17.61,17.58,17.58,122297.0,17.59,17.61,17.58,17.58,122297.0
2015-11-13 14:15:00,17.58,17.59,17.56,17.57,157855.0,17.58,17.59,17.56,17.57,157855.0
2015-11-13 14:20:00,17.56,17.57,17.56,17.57,36574.0,17.56,17.57,17.56,17.57,36574.0
2015-11-13 14:25:00,17.56,17.57,17.56,17.56,30001.0,17.56,17.57,17.56,17.56,30001.0
2015-11-13 14:30:00,17.56,17.56,17.54,17.54,36005.0,17.56,17.56,17.54,17.54,36005.0
2015-11-13 14:35:00,17.55,17.55,17.52,17.53,93932.0,17.55,17.55,17.52,17.53,93932.0
2015-11-13 14:40:00,17.54,17.55,17.53,17.55,54948.0,17.54,17.55,17.53,17.55,54948.0
2015-11-13 14:45:00,17.55,17.55,17.5,17.53,168877.0,17.55,17.55,17.5,17.53,168877.0
2015-11-13 14:50:00,17.53,17.55,17.51,17.52,150217.0,17.53,17.55,17.51,17.52,150217.0
2015-11-13 14:55:00,17.51,17.52,17.5,17.52,212319.0,17.51,17.52,17.5,17.52,212319.0
2015-11-13 15:00:00,17.52,17.57,17.51,17.55,127939.0,17.52,17.57,17.51,17.55,127939.0
2015-11-13 15:05:00,17.56,17.56,17.55,17.56,61368.0,17.56,17.56,17.55,17.56,61368.0
2015-11-13 15:10:00,17.56,17.58,17.55,17.57,29216.0,17.56,17.58,17.55,17.57,29216.0
2015-11-13 15:15:00,17.58,17.58,17.54,17.55,168141.0,17.58,17.58,17.54,17.55,168141.0
2015-11-13 15:20:00,17.55,17.56,17.53,17.53,246358.0,17.55,17.56,17.53,17.53,246358.0
2015-11-13 15:25:00,17.54,17.55,17.52,17.55,103796.0,17.54,17.55,17.52,17.55,103796.0
2015-11-13 15:30:00,17.55,17.58,17.54,17.56,166100.0,17.55,17.58,17.54,17.56,166100.0
2015-11-13 15:35:00,17.55,17.57,17.54,17.57,86580.0,17.55,17.57,17.54,17.57,86580.0
2015-11-13 15:40:00,17.57,17.57,17.53,17.55,207568.0,17.57,17.57,17.53,17.55,207568.0
2015-11-13 15:45:00,17.55,17.58,17.54,17.57,148680.0,17.55,17.58,17.54,17.57,148680.0
2015-11-13 15:50:00,17.56,17.57,17.54,17.55,99689.0,17.56,17.57,17.54,17.55,99689.0
2015-11-13 15:55:00,17.55,17.55,17.51,17.51,561809.0,17.55,17.55,17.51,17.51,561809.0
2015-11-16 09:30:00,17.52,17.56,17.5,17.56,95154.0,17.52,17.56,17.5,17.56,95154.0
2015-11-16 09:35:00,17.56,17.59,17.55,17.59,66443.0,17.56,17.59,17.55,17.59,66443.0
2015-11-16 09:40:00,17.59,17.63,17.56,17.62,220995.0,17.59,17.63,17.56,17.62,220995.0
2015-11-16 09:45:00,17.62,17.72,17.62,17.7,248639.0,17.62,17.72,17.62,17.7,248639.0
2015-11-16 09:50:00,17.7,17.72,17.67,17.7,185981.0,17.7,17.72,17.67,17.7,185981.0
2015-11-16 09:55:00,17.69,17.72,17.68,17.69,272593.0,17.69,17.72,17.68,17.69,272593.0
2015-11-16 10:00:00,17.69,17.71,17.6,17.65,602527.0,17.69,17.71,17.6,17.65,602527.0
2015-11-16 10:05:00,17.65,17.7,17.63,17.65,190323.0,17.65,17.7,17.63,17.65,190323.0
2015-11-16 10:10:00,17.65,17.66,17.62,17.63,78988.0,17.65,17.66,17.62,17.63,78988.0
2015-11-16 10:15:00,17.63,17.68,17.62,17.64,154345.0,17.63,17.68,17.62,17.64,154345.0
2015-11-16 10:20:00,17.64,17.65,17.61,17.62,109256.0,17.64,17.65,17.61,17.62,109256.0
2015-11-16 10:25:00,17.62,17.63,17.57,17.59,52806.0,17.62,17.63,17.57,17.59,52806.0
2015-11-16 10:30:00,17.59,17.61,17.57,17.59,64750.0,17.59,17.61,17.57,17.59,64750.0
2015-11-16 10:35:00,17.6,17.6,17.52,17.54,412703.0,17.6,17.6,17.52,17.54,412703.0
2015-11-16 10:40:00,17.53,17.57,17.52,17.57,140691.0,17.53,17.57,17.52,17.57,140691.0
2015-11-16 10:45:00,17.56,17.57,17.55,17.57,89856.0,17.56,17.57,17.55,17.57,89856.0
2015-11-16 10:50:00,17.55,17.56,17.51,17.53,118251.0,17.55,17.56,17.51,17.53,118251.0
2015-11-16 10:55:00,17.52,17.54,17.51,17.53,63681.0,17.52,17.54,17.51,17.53,63681.0
2015-11-16 11:00:00,17.53,17.57,17.52,17.54,75881.0,17.53,17.57,17.52,17.54,75881.0
2015-11-16 11:05:00,17.53,17.54,17.5,17.52,125630.0,17.53,17.54,17.5,17.52,125630.0
2015-11-16 11:10:00,17.52,17.56,17.51,17.53,95325.0,17.52,17.56,17.51,17.53,95325.0
2015-11-16 11:15:00,17.53,17.56,17.53,17.56,54819.0,17.53,17.56,17.53,17.56,54819.0
2015-11-16 11:20:00,17.56,17.58,17.55,17.56,70603.0,17.56,17.58,17.55,17.56,70603.0
2015-11-16 11:25:00,17.56,17.57,17.53,17.54,42593.0,17.56,17.57,17.53,17.54,42593.0
2015-11-16 11:30:00,17.55,17.59,17.54,17.57,38830.0,17.55,17.59,17.54,17.57,38830.0
2015-11-16 11:35:00,17.57,17.59,17.57,17.57,24978.0,17.57,17.59,17.57,17.57,24978.0
2015-11-16 11:40:00,17.57,17.59,17.57,17.57,51937.0,17.57,17.59,17.57,17.57,51937.0
2015-11-16 11:45:00,17.57,17.59,17.56,17.58,35620.0,17.57,17.59,17.56,17.58,35620.0
2015-11-16 11:50:00,17.59,17.59,17.56,17.58,142607.0,17.59,17.59,17.56,17.58,142607.0
2015-11-16 11:55:00,17.58,17.59,17.56,17.58,21185.0,17.58,17.59,17.56,17.58,21185.0
2015-11-16 12:00:00,17.58,17.61,17.58,17.6,55923.0,17.58,17.61,17.58,17.6,55923.0
2015-11-16 12:05:00,17.6,17.6,17.58,17.59,22156.0,17.6,17.6,17.58,17.59,22156.0
2015-11-16 12:10:00,17.59,17.6,17.56,17.57,71818.0,17.59,17.6,17.56,17.57,71818.0
2015-11-16 12:15:00,17.57,17.58,17.55,17.55,33001.0,17.57,17.58,17.55,17.55,33001.0
2015-11-16 12:20:00,17.56,17.59,17.55,17.59,71663.0,17.56,17.59,17.55,17.59,71663.0
2015-11-16 12:25:00,17.59,17.6,17.58,17.59,86680.0,17.59,17.6,17.58,17.59,86680.0
2015-11-16 12:30:00,17.59,17.61,17.58,17.6,79228.0,17.59,17.61,17.58,17.6,79228.0
2015-11-16 12:35:00,17.61,17.61,17.6,17.61,19551.0,17.61,17.61,17.6,17.61,19551.0
2015-11-16 12:40:00,17.61,17.62,17.6,17.6,29935.0,17.61,17.62,17.6,17.6,29935.0
2015-11-16 12:45:00,17.6,17.61,17.59,17.61,32525.0,17.6,17.61,17.59,17.61,32525.0
2015-11-16 12:50:00,17.61,17.61,17.58,17.6,45360.0,17.61,17.61,17.58,17.6,45360.0
2015-11-16 12:55:00,17.6,17.62,17.59,17.62,45092.0,17.6,17.62,17.59,17.62,45092.0
2015-11-16 13:00:00,17.62,17.62,17.6,17.62,31861.0,17.62,17.62,17.6,17.62,31861.0
2015-11-16 13:05:00,17.62,17.64,17.61,17.61,70042.0,17.62,17.64,17.61,17.61,70042.0
2015-11-16 13:10:00,17.62,17.63,17.61,17.61,27871.0,17.62,17.63,17.61,17.61,27871.0
2015-11-16 13:15:00,17.62,17.64,17.61,17.64,18433.0,17.62,17.64,17.61,17.64,18433.0
2015-11-16 13:20:00,17.64,17.65,17.63,17.64,26691.0,17.64,17.65,17.63,17.64,26691.0
2015-11-16 13:25:00,17.65,17.65,17.61,17.64,89932.0,17.65,17.65,17.61,17.64,89932.0
2015-11-16 13:30:00,17.64,17.64,17.62,17.62,46335.0,17.64,17.64,17.62,17.62,46335.0
2015-11-16 13:35:00,17.63,17.63,17.6,17.61,33452.0,17.63,17.63,17.6,17.61,33452.0
2015-11-16 13:40:00,17.61,17.63,17.59,17.6,55002.0,17.61,17.63,17.59,17.6,55002.0
2015-11-16 13:45:00,17.6,17.64,17.6,17.64,20085.0,17.6,17.64,17.6,17.64,20085.0
2015-11-16 13:50:00,17.64,17.64,17.57,17.62,184828.0,17.64,17.64,17.57,17.62,184828.0
2015-11-16 13:55:00,17.62,17.64,17.6,17.64,82666.0,17.62,17.64,17.6,17.64,82666.0
2015-11-16 14:00:00,17.64,17.65,17.62,17.64,82524.0,17.64,17.65,17.62,17.64,82524.0
2015-11-16 14:05:00,17.64,17.65,17.61,17.64,143758.0,17.64,17.65,17.61,17.64,143758.0
2015-11-16 14:10:00,17.63,17.65,17.62,17.65,39856.0,17.63,17.65,17.62,17.65,39856.0
2015-11-16 14:15:00,17.65,17.66,17.62,17.66,85423.0,17.65,17.66,17.62,17.66,85423.0
2015-11-16 14:20:00,17.66,17.67,17.65,17.67,39465.0,17.66,17.67,17.65,17.67,39465.0
2015-11-16 14:25:00,17.67,17.68,17.66,17.68,14140.0,17.67,17.68,17.66,17.68,14140.0
2015-11-16 14:30:00,17.68,17.71,17.67,17.71,93494.0,17.68,17.71,17.67,17.71,93494.0
2015-11-16 14:35:00,17.71,17.71,17.69,17.7,94324.0,17.71,17.71,17.69,17.7,94324.0
2015-11-16 14:40:00,17.71,17.74,17.7,17.72,97444.0,17.71,17.74,17.7,17.72,97444.0
2015-11-16 14:45:00,17.72,17.73,17.7,17.71,28075.0,17.72,17.73,17.7,17.71,28075.0
2015-11-16 14:50:00,17.71,17.72,17.69,17.71,52342.0,17.71,17.72,17.69,17.71,52342.0
2015-11-16 14:55:00,17.71,17.74,17.7,17.73,69929.0,17.71,17.74,17.7,17.73,69929.0
2015-11-16 15:00:00,17.73,17.77,17.73,17.73,107068.0,17.73,17.77,17.73,17.73,107068.0
2015-11-16 15:05:00,17.73,17.74,17.73,17.74,19112.0,17.73,17.74,17.73,17.74,19112.0
2015-11-16 15:10:00,17.74,17.77,17.73,17.76,70236.0,17.74,17.77,17.73,17.76,70236.0
2015-11-16 15:15:00,17.76,17.77,17.75,17.77,50519.0,17.76,17.77,17.75,17.77,50519.0
2015-11-16 15:20:00,17.77,17.78,17.76,17.78,37124.0,17.77,17.78,17.76,17.78,37124.0
2015-11-16 15:25:00,17.78,17.78,17.76,17.77,77482.0,17.78,17.78,17.76,17.77,77482.0
2015-11-16 15:30:00,17.77,17.78,17.76,17.77,90498.0,17.77,17.78,17.76,17.77,90498.0
2015-11-16 15:35:00,17.77,17.78,17.73,17.75,265483.0,17.77,17.78,17.73,17.75,265483.0
2015-11-16 15:40:00,17.75,17.79,17.75,17.77,228649.0,17.75,17.79,17.75,17.77,228649.0
2015-11-16 15:45:00,17.77,17.78,17.75,17.76,110600.0,17.77,17.78,17.75,17.76,110600.0
2015-11-16 15:50:00,17.76,17.76,17.74,17.75,136750.0,17.76,17.76,17.74,17.75,136750.0
2015-11-16 15:55:00,17.75,17.76,17.73,17.74,786406.0,17.75,17.76,17.73,17.74,786406.0
2015-11-17 09:30:00,17.72,17.75,17.69,17.69,70098.0,17.72,17.75,17.69,17.69,70098.0
2015-11-17 09:35:00,17.69,17.73,17.69,17.72,84027.0,17.69,17.73,17.69,17.72,84027.0
2015-11-17 09:40:00,17.71,17.72,17.64,17.64,69403.0,17.71,17.72,17.64,17.64,69403.0
2015-11-17 09:45:00,17.64,17.67,17.62,17.67,68505.0,17.64,17.67,17.62,17.67,68505.0
2015-11-17 09:50:00,17.67,17.69,17.65,17.67,90576.0,17.67,17.69,17.65,17.67,90576.0
2015-11-17 09:55:00,17.67,17.7,17.65,17.7,100409.0,17.67,17.7,17.65,17.7,100409.0
2015-11-17 10:00:00,17.7,17.73,17.69,17.7,122733.0,17.7,17.73,17.69,17.7,122733.0
2015-11-17 10:05:00,17.7,17.73,17.67,17.67,83685.0,17.7,17.73,17.67,17.67,83685.0
2015-11-17 10:10:00,17.67,17.69,17.66,17.66,101793.0,17.67,17.69,17.66,17.66,101793.0
2015-11-17 10:15:00,17.66,17.7,17.65,17.66,123977.0,17.66,17.7,17.65,17.66,123977.0
2015-11-17 10:20:00,17.67,17.72,17.63,17.7,156391.0,17.67,17.72,17.63,17.7,156391.0
2015-11-17 10:25:00,17.7,17.72,17.66,17.7,69428.0,17.7,17.72,17.66,17.7,69428.0
2015-11-17 10:30:00,17.69,17.73,17.67,17.68,83327.0,17.69,17.73,17.67,17.68,83327.0
2015-11-17 10:35:00,17.68,17.71,17.67,17.7,86992.0,17.68,17.71,17.67,17.7,86992.0
2015-11-17 10:40:00,17.7,17.76,17.7,17.74,60206.0,17.7,17.76,17.7,17.74,60206.0
2015-11-17 10:45:00,17.74,17.76,17.71,17.76,147585.0,17.74,17.76,17.71,17.76,147585.0
2015-11-17 10:50:00,17.75,17.76,17.74,17.74,47498.0,17.75,17.76,17.74,17.74,47498.0
2015-11-17 10:55:00,17.75,17.79,17.74,17.79,131505.0,17.75,17.79,17.74,17.79,131505.0
2015-11-17 11:00:00,17.79,17.81,17.78,17.79,68926.0,17.79,17.81,17.78,17.79,68926.0
2015-11-17 11:05:00,17.79,17.81,17.79,17.8,85283.0,17.79,17.81,17.79,17.8,85283.0
2015-11-17 11:10:00,17.8,17.82,17.8,17.8,36250.0,17.8,17.82,17.8,17.8,36250.0
2015-11-17 11:15:00,17.8,17.81,17.76,17.76,135459.0,17.8,17.81,17.76,17.76,135459.0
2015-11-17 11:20:00,17.76,17.77,17.75,17.76,51429.0,17.76,17.77,17.75,17.76,51429.0
2015-11-17 11:25:00,17.77,17.77,17.74,17.74,31699.0,17.77,17.77,17.74,17.74,31699.0
2015-11-17 11:30:00,17.75,17.78,17.74,17.76,148841.0,17.75,17.78,17.74,17.76,148841.0
2015-11-17 11:35:00,17.75,17.76,17.73,17.73,31841.0,17.75,17.76,17.73,17.73,31841.0
2015-11-17 11:40:00,17.73,17.73,17.71,17.71,80836.0,17.73,17.73,17.71,17.71,80836.0
2015-11-17 11:45:00,17.71,17.73,17.71,17.71,21982.0,17.71,17.73,17.71,17.71,21982.0
2015-11-17 11:50:00,17.71,17.72,17.7,17.7,31965.0,17.71,17.72,17.7,17.7,31965.0
2015-11-17 11:55:00,17.7,17.72,17.69,17.71,105820.0,17.7,17.72,17.69,17.71,105820.0
2015-11-17 12:00:00,17.71,17.72,17.68,17.7,211649.0,17.71,17.72,17.68,17.7,211649.0
2015-11-17 12:05:00,17.71,17.72,17.68,17.69,99062.0,17.71,17.72,17.68,17.69,99062.0
2015-11-17 12:10:00,17.69,17.73,17.68,17.73,32975.0,17.69,17.73,17.68,17.73,32975.0
2015-11-17 12:15:00,17.73,17.75,17.71,17.71,71500.0,17.73,17.75,17.71,17.71,71500.0
2015-11-17 12:20:00,17.71,17.72,17.68,17.68,62048.0,17.71,17.72,17.68,17.68,62048.0
2015-11-17 12:25:00,17.69,17.69,17.67,17.69,36376.0,17.69,17.69,17.67,17.69,36376.0
2015-11-17 12:30:00,17.7,17.71,17.69,17.69,19247.0,17.7,17.71,17.69,17.69,19247.0
2015-11-17 12:35:00,17.69,17.69,17.66,17.66,16746.0,17.69,17.69,17.66,17.66,16746.0
2015-11-17 12:40:00,17.66,17.66,17.63,17.64,55070.0,17.66,17.66,17.63,17.64,55070.0
2015-11-17 12:45:00,17.64,17.65,17.63,17.64,20436.0,17.64,17.65,17.63,17.64,20436.0
2015-11-17 12:50:00,17.64,17.67,17.63,17.63,150756.0,17.64,17.67,17.63,17.63,150756.0
2015-11-17 12:55:00,17.64,17.65,17.62,17.65,76911.0,17.64,17.65,17.62,17.65,76911.0
2015-11-17 13:00:00,17.65,17.68,17.64,17.66,34774.0,17.65,17.68,17.64,17.66,34774.0
2015-11-17 13:05:00,17.66,17.67,17.64,17.67,32948.0,17.66,17.67,17.64,17.67,32948.0
2015-11-17 13:10:00,17.67,17.69,17.67,17.67,53582.0,17.67,17.69,17.67,17.67,53582.0
2015-11-17 13:15:00,17.67,17.67,17.62,17.63,48116.0,17.67,17.67,17.62,17.63,48116.0
2015-11-17 13:20:00,17.62,17.64,17.61,17.64,67021.0,17.62,17.64,17.61,17.64,67021.0
2015-11-17 13:25:00,17.63,17.64,17.59,17.59,29260.0,17.63,17.64,17.59,17.59,29260.0
2015-11-17 13:30:00,17.6,17.6,17.55,17.57,249566.0,17.6,17.6,17.55,17.57,249566.0
2015-11-17 13:35:00,17.57,17.57,17.54,17.57,148550.0,17.57,17.57,17.54,17.57,148550.0
2015-11-17 13:40:00,17.57,17.61,17.55,17.61,112387.0,17.57,17.61,17.55,17.61,112387.0
2015-11-17 13:45:00,17.62,17.62,17.59,17.61,56311.0,17.62,17.62,17.59,17.61,56311.0
2015-11-17 13:50:00,17.6,17.63,17.6,17.61,42243.0,17.6,17.63,17.6,17.61,42243.0
2015-11-17 13:55:00,17.61,17.66,17.61,17.66,56401.0,17.61,17.66,17.61,17.66,56401.0
2015-11-17 14:00:00,17.65,17.65,17.63,17.64,47575.0,17.65,17.65,17.63,17.64,47575.0
2015-11-17 14:05:00,17.65,17.67,17.62,17.65,339287.0,17.65,17.67,17.62,17.65,339287.0
2015-11-17 14:10:00,17.66,17.68,17.65,17.66,131200.0,17.66,17.68,17.65,17.66,131200.0
2015-11-17 14:15:00,17.67,17.67,17.64,17.64,56044.0,17.67,17.67,17.64,17.64,56044.0
2015-11-17 14:20:00,17.64,17.66,17.62,17.64,70054.0,17.64,17.66,17.62,17.64,70054.0
2015-11-17 14:25:00,17.64,17.65,17.59,17.6,85967.0,17.64,17.65,17.59,17.6,85967.0
2015-11-17 14:30:00,17.6,17.61,17.58,17.61,69394.0,17.6,17.61,17.58,17.61,69394.0
2015-11-17 14:35:00,17.61,17.61,17.59,17.6,25736.0,17.61,17.61,17.59,17.6,25736.0
2015-11-17 14:40:00,17.6,17.62,17.56,17.57,78577.0,17.6,17.62,17.56,17.57,78577.0
2015-11-17 14:45:00,17.57,17.6,17.55,17.6,69370.0,17.57,17.6,17.55,17.6,69370.0
2015-11-17 14:50:00,17.6,17.6,17.57,17.58,67005.0,17.6,17.6,17.57,17.58,67005.0
2015-11-17 14:55:00,17.59,17.63,17.57,17.62,60163.0,17.59,17.63,17.57,17.62,60163.0
2015-11-17 15:00:00,17.62,17.62,17.57,17.57,41238.0,17.62,17.62,17.57,17.57,41238.0
2015-11-17 15:05:00,17.57,17.61,17.57,17.58,66035.0,17.57,17.61,17.57,17.58,66035.0
2015-11-17 15:10:00,17.57,17.61,17.55,17.58,104899.0,17.57,17.61,17.55,17.58,104899.0
2015-11-17 15:15:00,17.58,17.59,17.56,17.56,65845.0,17.58,17.59,17.56,17.56,65845.0
2015-11-17 15:20:00,17.57,17.61,17.55,17.56,185792.0,17.57,17.61,17.55,17.56,185792.0
2015-11-17 15:25:00,17.56,17.59,17.56,17.59,107103.0,17.56,17.59,17.56,17.59,107103.0
2015-11-17 15:30:00,17.59,17.63,17.57,17.62,191221.0,17.59,17.63,17.57,17.62,191221.0
2015-11-17 15:35:00,17.61,17.63,17.58,17.59,158987.0,17.61,17.63,17.58,17.59,158987.0
2015-11-17 15:40:00,17.59,17.62,17.58,17.6,123240.0,17.59,17.62,17.58,17.6,123240.0
2015-11-17 15:45:00,17.6,17.61,17.58,17.6,136002.0,17.6,17.61,17.58,17.6,136002.0
2015-11-17 15:50:00,17.6,17.61,17.58,17.59,473193.0,17.6,17.61,17.58,17.59,473193.0
2015-11-17 15:55:00,17.59,17.61,17.57,17.58,510179.0,17.59,17.61,17.57,17.58,510179.0
2015-11-18 09:30:00,17.68,17.72,17.63,17.64,154313.0,17.68,17.72,17.63,17.64,154313.0
2015-11-18 09:35:00,17.63,17.66,17.54,17.54,188332.0,17.63,17.66,17.54,17.54,188332.0
2015-11-18 09:40:00,17.54,17.55,17.5,17.55,86346.0,17.54,17.55,17.5,17.55,86346.0
2015-11-18 09:45:00,17.55,17.6,17.48,17.49,585777.0,17.55,17.6,17.48,17.49,585777.0
2015-11-18 09:50:00,17.49,17.59,17.48,17.54,333694.0,17.49,17.59,17.48,17.54,333694.0
2015-11-18 09:55:00,17.54,17.58,17.54,17.56,47990.0,17.54,17.58,17.54,17.56,47990.0
2015-11-18 10:00:00,17.56,17.57,17.5,17.53,148307.0,17.56,17.57,17.5,17.53,148307.0
2015-11-18 10:05:00,17.53,17.57,17.52,17.54,205566.0,17.53,17.57,17.52,17.54,205566.0
2015-11-18 10:10:00,17.54,17.56,17.49,17.55,108407.0,17.54,17.56,17.49,17.55,108407.0
2015-11-18 10:15:00,17.55,17.57,17.5,17.53,190800.0,17.55,17.57,17.5,17.53,190800.0
2015-11-18 10:20:00,17.53,17.54,17.48,17.5,381667.0,17.53,17.54,17.48,17.5,381667.0
2015-11-18 10:25:00,17.5,17.53,17.46,17.53,76185.0,17.5,17.53,17.46,17.53,76185.0
2015-11-18 10:30:00,17.53,17.57,17.51,17.54,68915.0,17.53,17.57,17.51,17.54,68915.0
2015-11-18 10:35:00,17.54,17.56,17.53,17.55,84251.0,17.54,17.56,17.53,17.55,84251.0
2015-11-18 10:40:00,17.55,17.57,17.53,17.55,62006.0,17.55,17.57,17.53,17.55,62006.0
2015-11-18 10:45:00,17.56,17.59,17.55,17.58,34769.0,17.56,17.59,17.55,17.58,34769.0
2015-11-18 10:50:00,17.58,17.59,17.55,17.56,32290.0,17.58,17.59,17.55,17.56,32290.0
2015-11-18 10:55:00,17.57,17.59,17.56,17.59,46615.0,17.57,17.59,17.56,17.59,46615.0
2015-11-18 11:00:00,17.59,17.6,17.57,17.6,67785.0,17.59,17.6,17.57,17.6,67785.0
2015-11-18 11:05:00,17.6,17.61,17.58,17.59,41088.0,17.6,17.61,17.58,17.59,41088.0
2015-11-18 11:10:00,17.59,17.6,17.56,17.57,135931.0,17.59,17.6,17.56,17.57,135931.0
2015-11-18 11:15:00,17.59,17.59,17.56,17.56,57956.0,17.59,17.59,17.56,17.56,57956.0
2015-11-18 11:20:00,17.57,17.58,17.56,17.58,51956.0,17.57,17.58,17.56,17.58,51956.0
2015-11-18 11:25:00,17.58,17.6,17.56,17.57,85198.0,17.58,17.6,17.56,17.57,85198.0
2015-11-18 11:30:00,17.57,17.61,17.57,17.59,208402.0,17.57,17.61,17.57,17.59,208402.0
2015-11-18 11:35:00,17.59,17.63,17.58,17.62,65495.0,17.59,17.63,17.58,17.62,65495.0
2015-11-18 11:40:00,17.62,17.63,17.58,17.6,199984.0,17.62,17.63,17.58,17.6,199984.0
2015-11-18 11:45:00,17.6,17.64,17.59,17.63,38160.0,17.6,17.64,17.59,17.63,38160.0
2015-11-18 11:50:00,17.64,17.65,17.6,17.61,122701.0,17.64,17.65,17.6,17.61,122701.0
2015-11-18 11:55:00,17.61,17.63,17.6,17.61,56969.0,17.61,17.63,17.6,17.61,56969.0
2015-11-18 12:00:00,17.6,17.64,17.59,17.64,46526.0,17.6,17.64,17.59,17.64,46526.0
2015-11-18 12:05:00,17.63,17.64,17.59,17.61,156674.0,17.63,17.64,17.59,17.61,156674.0
2015-11-18 12:10:00,17.61,17.63,17.6,17.63,41805.0,17.61,17.63,17.6,17.63,41805.0
2015-11-18 12:15:00,17.63,17.64,17.61,17.62,127533.0,17.63,17.64,17.61,17.62,127533.0
2015-11-18 12:20:00,17.63,17.65,17.61,17.61,342706.0,17.63,17.65,17.61,17.61,342706.0
2015-11-18 12:25:00,17.61,17.62,17.6,17.62,57227.0,17.61,17.62,17.6,17.62,57227.0
2015-11-18 12:30:00,17.62,17.64,17.6,17.61,81088.0,17.62,17.64,17.6,17.61,81088.0
2015-11-18 12:35:00,17.61,17.63,17.61,17.63,32956.0,17.61,17.63,17.61,17.63,32956.0
2015-11-18 12:40:00,17.63,17.63,17.58,17.58,37843.0,17.63,17.63,17.58,17.58,37843.0
2015-11-18 12:45:00,17.58,17.62,17.58,17.6,71150.0,17.58,17.62,17.58,17.6,71150.0
2015-11-18 12:50:00,17.6,17.64,17.59,17.64,70782.0,17.6,17.64,17.59,17.64,70782.0
2015-11-18 12:55:00,17.64,17.65,17.63,17.65,21454.0,17.64,17.65,17.63,17.65,21454.0
2015-11-18 13:00:00,17.65,17.65,17.61,17.61,46804.0,17.65,17.65,17.61,17.61,46804.0
2015-11-18 13:05:00,17.62,17.63,17.61,17.63,79623.0,17.62,17.63,17.61,17.63,79623.0
2015-11-18 13:10:00,17.63,17.66,17.62,17.64,40023.0,17.63,17.66,17.62,17.64,40023.0
2015-11-18 13:15:00,17.65,17.66,17.62,17.63,59293.0,17.65,17.66,17.62,17.63,59293.0
2015-11-18 13:20:00,17.63,17.66,17.62,17.66,3259372.0,17.63,17.66,17.62,17.66,3259372.0
2015-11-18 13:25:00,17.66,17.74,17.65,17.7,319660.0,17.66,17.74,17.65,17.7,319660.0
2015-11-18 13:30:00,17.7,17.71,17.67,17.69,34609.0,17.7,17.71,17.67,17.69,34609.0
2015-11-18 13:35:00,17.69,17.77,17.68,17.76,145609.0,17.69,17.77,17.68,17.76,145609.0
2015-11-18 13:40:00,17.76,17.8,17.76,17.77,155994.0,17.76,17.8,17.76,17.77,155994.0
2015-11-18 13:45:00,17.77,17.77,17.75,17.76,53262.0,17.77,17.77,17.75,17.76,53262.0
2015-11-18 13:50:00,17.76,17.77,17.75,17.76,28445.0,17.76,17.77,17.75,17.76,28445.0
2015-11-18 13:55:00,17.76,17.77,17.69,17.7,139854.0,17.76,17.77,17.69,17.7,139854.0
2015-11-18 14:00:00,17.7,17.73,17.68,17.7,131992.0,17.7,17.73,17.68,17.7,131992.0
2015-11-18 14:05:00,17.7,17.77,17.69,17.74,104606.0,17.7,17.77,17.69,17.74,104606.0
2015-11-18 14:10:00,17.75,17.78,17.73,17.74,98215.0,17.75,17.78,17.73,17.74,98215.0
2015-11-18 14:15:00,17.73,17.74,17.72,17.74,45992.0,17.73,17.74,17.72,17.74,45992.0
2015-11-18 14:20:00,17.74,17.76,17.72,17.76,54783.0,17.74,17.76,17.72,17.76,54783.0
2015-11-18 14:25:00,17.75,17.76,17.73,17.74,65912.0,17.75,17.76,17.73,17.74,65912.0
2015-11-18 14:30:00,17.74,17.77,17.74,17.77,82347.0,17.74,17.77,17.74,17.77,82347.0
2015-11-18 14:35:00,17.77,17.78,17.75,17.77,71494.0,17.77,17.78,17.75,17.77,71494.0
2015-11-18 14:40:00,17.78,17.79,17.76,17.77,52435.0,17.78,17.79,17.76,17.77,52435.0
2015-11-18 14:45:00,17.76,17.79,17.76,17.79,42774.0,17.76,17.79,17.76,17.79,42774.0
2015-11-18 14:50:00,17.79,17.79,17.76,17.78,86195.0,17.79,17.79,17.76,17.78,86195.0
2015-11-18 14:55:00,17.78,17.82,17.78,17.82,136939.0,17.78,17.82,17.78,17.82,136939.0
2015-11-18 15:00:00,17.81,17.82,17.79,17.79,31330.0,17.81,17.82,17.79,17.79,31330.0
2015-11-18 15:05:00,17.79,17.81,17.79,17.79,53040.0,17.79,17.81,17.79,17.79,53040.0
2015-11-18 15:10:00,17.79,17.8,17.78,17.79,68004.0,17.79,17.8,17.78,17.79,68004.0
2015-11-18 15:15:00,17.8,17.82,17.8,17.8,122379.0,17.8,17.82,17.8,17.8,122379.0
2015-11-18 15:20:00,17.8,17.8,17.77,17.8,158775.0,17.8,17.8,17.77,17.8,158775.0
2015-11-18 15:25:00,17.79,17.8,17.78,17.8,100783.0,17.79,17.8,17.78,17.8,100783.0
2015-11-18 15:30:00,17.8,17.82,17.78,17.78,166525.0,17.8,17.82,17.78,17.78,166525.0
2015-11-18 15:35:00,17.78,17.8,17.78,17.79,93572.0,17.78,17.8,17.78,17.79,93572.0
2015-11-18 15:40:00,17.79,17.8,17.77,17.79,266076.0,17.79,17.8,17.77,17.79,266076.0
2015-11-18 15:45:00,17.8,17.81,17.76,17.8,326983.0,17.8,17.81,17.76,17.8,326983.0
2015-11-18 15:50:00,17.8,17.8,17.77,17.79,539372.0,17.8,17.8,17.77,17.79,539372.0
2015-11-18 15:55:00,17.79,17.81,17.76,17.77,1816287.0,17.79,17.81,17.76,17.77,1816287.0
2015-11-19 09:30:00,17.75,17.82,17.75,17.78,106803.0,17.75,17.82,17.75,17.78,106803.0
2015-11-19 09:35:00,17.78,17.78,17.69,17.7,513400.0,17.78,17.78,17.69,17.7,513400.0
2015-11-19 09:40:00,17.69,17.71,17.66,17.67,130671.0,17.69,17.71,17.66,17.67,130671.0
2015-11-19 09:45:00,17.68,17.68,17.64,17.66,87915.0,17.68,17.68,17.64,17.66,87915.0
2015-11-19 09:50:00,17.68,17.71,17.66,17.68,98303.0,17.68,17.71,17.66,17.68,98303.0
2015-11-19 09:55:00,17.67,17.76,17.67,17.75,93159.0,17.67,17.76,17.67,17.75,93159.0
2015-11-19 10:00:00,17.75,17.75,17.66,17.66,71272.0,17.75,17.75,17.66,17.66,71272.0
2015-11-19 10:05:00,17.66,17.69,17.62,17.64,69869.0,17.66,17.69,17.62,17.64,69869.0
2015-11-19 10:10:00,17.63,17.64,17.58,17.59,42611.0,17.63,17.64,17.58,17.59,42611.0
2015-11-19 10:15:00,17.58,17.59,17.55,17.55,223173.0,17.58,17.59,17.55,17.55,223173.0
2015-11-19 10:20:00,17.55,17.57,17.54,17.54,56212.0,17.55,17.57,17.54,17.54,56212.0
2015-11-19 10:25:00,17.55,17.55,17.51,17.55,259577.0,17.55,17.55,17.51,17.55,259577.0
2015-11-19 10:30:00,17.55,17.56,17.53,17.54,86769.0,17.55,17.56,17.53,17.54,86769.0
2015-11-19 10:35:00,17.54,17.55,17.52,17.54,112034.0,17.54,17.55,17.52,17.54,112034.0
2015-11-19 10:40:00,17.55,17.59,17.55,17.59,27124.0,17.55,17.59,17.55,17.59,27124.0
2015-11-19 10:45:00,17.58,17.59,17.57,17.59,41216.0,17.58,17.59,17.57,17.59,41216.0
2015-11-19 10:50:00,17.58,17.59,17.57,17.59,36401.0,17.58,17.59,17.57,17.59,36401.0
2015-11-19 10:55:00,17.59,17.61,17.58,17.61,54469.0,17.59,17.61,17.58,17.61,54469.0
2015-11-19 11:00:00,17.61,17.63,17.6,17.63,22558.0,17.61,17.63,17.6,17.63,22558.0
2015-11-19 11:05:00,17.63,17.66,17.62,17.65,58004.0,17.63,17.66,17.62,17.65,58004.0
2015-11-19 11:10:00,17.65,17.66,17.65,17.66,17910.0,17.65,17.66,17.65,17.66,17910.0
2015-11-19 11:15:00,17.66,17.66,17.64,17.66,54248.0,17.66,17.66,17.64,17.66,54248.0
2015-11-19 11:20:00,17.66,17.67,17.65,17.65,109709.0,17.66,17.67,17.65,17.65,109709.0
2015-11-19 11:25:00,17.65,17.68,17.65,17.68,33698.0,17.65,17.68,17.65,17.68,33698.0
2015-11-19 11:30:00,17.68,17.7,17.67,17.7,40927.0,17.68,17.7,17.67,17.7,40927.0
2015-11-19 11:35:00,17.71,17.71,17.69,17.7,31959.0,17.71,17.71,17.69,17.7,31959.0
2015-11-19 11:40:00,17.7,17.7,17.68,17.69,39635.0,17.7,17.7,17.68,17.69,39635.0
2015-11-19 11:45:00,17.68,17.71,17.67,17.68,78157.0,17.68,17.71,17.67,17.68,78157.0
2015-11-19 11:50:00,17.68,17.68,17.67,17.68,4598.0,17.68,17.68,17.67,17.68,4598.0
2015-11-19 11:55:00,17.68,17.68,17.65,17.65,44002.0,17.68,17.68,17.65,17.65,44002.0
2015-11-19 12:00:00,17.65,17.66,17.63,17.64,34067.0,17.65,17.66,17.63,17.64,34067.0
2015-11-19 12:05:00,17.63,17.64,17.62,17.62,8323.0,17.63,17.64,17.62,17.62,8323.0
2015-11-19 12:10:00,17.63,17.64,17.61,17.61,52508.0,17.63,17.64,17.61,17.61,52508.0
2015-11-19 12:15:00,17.62,17.62,17.6,17.62,15903.0,17.62,17.62,17.6,17.62,15903.0
2015-11-19 12:20:00,17.61,17.63,17.61,17.63,20500.0,17.61,17.63,17.61,17.63,20500.0
2015-11-19 12:25:00,17.63,17.65,17.62,17.64,158889.0,17.63,17.65,17.62,17.64,158889.0
2015-11-19 12:30:00,17.64,17.66,17.61,17.62,35911.0,17.64,17.66,17.61,17.62,35911.0
2015-11-19 12:35:00,17.62,17.64,17.61,17.63,21907.0,17.62,17.64,17.61,17.63,21907.0
2015-11-19 12:40:00,17.63,17.63,17.61,17.62,24277.0,17.63,17.63,17.61,17.62,24277.0
2015-11-19 12:45:00,17.63,17.65,17.62,17.63,32243.0,17.63,17.65,17.62,17.63,32243.0
2015-11-19 12:50:00,17.63,17.65,17.62,17.65,26314.0,17.63,17.65,17.62,17.65,26314.0
2015-11-19 12:55:00,17.64,17.65,17.61,17.64,48620.0,17.64,17.65,17.61,17.64,48620.0
2015-11-19 13:00:00,17.64,17.67,17.63,17.66,100979.0,17.64,17.67,17.63,17.66,100979.0
2015-11-19 13:05:00,17.66,17.7,17.66,17.69,36338.0,17.66,17.7,17.66,17.69,36338.0
2015-11-19 13:10:00,17.7,17.73,17.7,17.71,58224.0,17.7,17.73,17.7,17.71,58224.0
2015-11-19 13:15:00,17.72,17.72,17.7,17.7,14637.0,17.72,17.72,17.7,17.7,14637.0
2015-11-19 13:20:00,17.71,17.73,17.7,17.73,18051.0,17.71,17.73,17.7,17.73,18051.0
2015-11-19 13:25:00,17.73,17.74,17.72,17.73,49171.0,17.73,17.74,17.72,17.73,49171.0
2015-11-19 13:30:00,17.72,17.73,17.71,17.72,29527.0,17.72,17.73,17.71,17.72,29527.0
2015-11-19 13:35:00,17.73,17.73,17.71,17.73,39944.0,17.73,17.73,17.71,17.73,39944.0
2015-11-19 13:40:00,17.73,17.74,17.72,17.73,31944.0,17.73,17.74,17.72,17.73,31944.0
2015-11-19 13:45:00,17.74,17.75,17.72,17.72,53972.0,17.74,17.75,17.72,17.72,53972.0
2015-11-19 13:50:00,17.72,17.73,17.68,17.68,19829.0,17.72,17.73,17.68,17.68,19829.0
2015-11-19 13:55:00,17.68,17.69,17.67,17.67,11587.0,17.68,17.69,17.67,17.67,11587.0
2015-11-19 14:00:00,17.67,17.69,17.67,17.69,43272.0,17.67,17.69,17.67,17.69,43272.0
2015-11-19 14:05:00,17.69,17.71,17.68,17.71,26239.0,17.69,17.71,17.68,17.71,26239.0
2015-11-19 14:10:00,17.71,17.71,17.69,17.7,42386.0,17.71,17.71,17.69,17.7,42386.0
2015-11-19 14:15:00,17.7,17.71,17.69,17.71,15662.0,17.7,17.71,17.69,17.71,15662.0
2015-11-19 14:20:00,17.71,17.71,17.7,17.71,5711.0,17.71,17.71,17.7,17.71,5711.0
2015-11-19 14:25:00,17.71,17.71,17.68,17.7,43453.0,17.71,17.71,17.68,17.7,43453.0
2015-11-19 14:30:00,17.71,17.71,17.7,17.71,14990.0,17.71,17.71,17.7,17.71,14990.0
2015-11-19 14:35:00,17.71,17.71,17.67,17.67,45705.0,17.71,17.71,17.67,17.67,45705.0
2015-11-19 14:40:00,17.67,17.7,17.65,17.65,656354.0,17.67,17.7,17.65,17.65,656354.0
2015-11-19 14:45:00,17.65,17.66,17.64,17.64,11863.0,17.65,17.66,17.64,17.64,11863.0
2015-11-19 14:50:00,17.64,17.67,17.64,17.66,54997.0,17.64,17.67,17.64,17.66,54997.0
2015-11-19 14:55:00,17.66,17.67,17.63,17.64,40611.0,17.66,17.67,17.63,17.64,40611.0
2015-11-19 15:00:00,17.63,17.65,17.61,17.63,68027.0,17.63,17.65,17.61,17.63,68027.0
2015-11-19 15:05:00,17.63,17.64,17.63,17.64,18089.0,17.63,17.64,17.63,17.64,18089.0
2015-11-19 15:10:00,17.64,17.65,17.63,17.65,22991.0,17.64,17.65,17.63,17.65,22991.0
2015-11-19 15:15:00,17.65,17.65,17.64,17.65,12681.0,17.65,17.65,17.64,17.65,12681.0
2015-11-19 15:20:00,17.65,17.66,17.64,17.66,120876.0,17.65,17.66,17.64,17.66,120876.0
2015-11-19 15:25:00,17.66,17.66,17.65,17.66,31407.0,17.66,17.66,17.65,17.66,31407.0
2015-11-19 15:30:00,17.65,17.66,17.63,17.64,68700.0,17.65,17.66,17.63,17.64,68700.0
2015-11-19 15:35:00,17.63,17.64,17.61,17.63,130258.0,17.63,17.64,17.61,17.63,130258.0
2015-11-19 15:40:00,17.63,17.63,17.62,17.63,53465.0,17.63,17.63,17.62,17.63,53465.0
2015-11-19 15:45:00,17.62,17.62,17.61,17.62,150622.0,17.62,17.62,17.61,17.62,150622.0
2015-11-19 15:50:00,17.62,17.62,17.61,17.61,94540.0,17.62,17.62,17.61,17.61,94540.0
2015-11-19 15:55:00,17.62,17.62,17.61,17.62,163313.0,17.62,17.62,17.61,17.62,163313.0
2015-11-20 09:30:00,17.78,17.78,17.69,17.74,590570.0,17.78,17.78,17.69,17.74,590570.0
2015-11-20 09:35:00,17.74,17.77,17.72,17.77,1118283.0,17.74,17.77,17.72,17.77,1118283.0
2015-11-20 09:40:00,17.77,17.77,17.73,17.75,187733.0,17.77,17.77,17.73,17.75,187733.0
2015-11-20 09:45:00,17.75,17.76,17.73,17.74,130681.0,17.75,17.76,17.73,17.74,130681.0
2015-11-20 09:50:00,17.75,17.76,17.74,17.75,164072.0,17.75,17.76,17.74,17.75,164072.0
2015-11-20 09:55:00,17.75,17.75,17.73,17.75,168165.0,17.75,17.75,17.73,17.75,168165.0
2015-11-20 10:00:00,17.75,17.75,17.73,17.74,31679.0,17.75,17.75,17.73,17.74,31679.0
2015-11-20 10:05:00,17.75,17.76,17.74,17.75,120215.0,17.75,17.76,17.74,17.75,120215.0
2015-11-20 10:10:00,17.75,17.82,17.74,17.82,98844.0,17.75,17.82,17.74,17.82,98844.0
2015-11-20 10:15:00,17.82,17.86,17.81,17.86,342219.0,17.82,17.86,17.81,17.86,342219.0
2015-11-20 10:20:00,17.87,17.89,17.85,17.88,401226.0,17.87,17.89,17.85,17.88,401226.0
2015-11-20 10:25:00,17.88,17.92,17.86,17.91,105309.0,17.88,17.92,17.86,17.91,105309.0
2015-11-20 10:30:00,17.91,17.95,17.9,17.94,66058.0,17.91,17.95,17.9,17.94,66058.0
2015-11-20 10:35:00,17.94,17.95,17.89,17.95,119609.0,17.94,17.95,17.89,17.95,119609.0
2015-11-20 10:40:00,17.95,17.98,17.92,17.97,158684.0,17.95,17.98,17.92,17.97,158684.0
2015-11-20 10:45:00,17.97,17.98,17.94,17.96,137031.0,17.97,17.98,17.94,17.96,137031.0
2015-11-20 10:50:00,17.97,17.98,17.94,17.95,103741.0,17.97,17.98,17.94,17.95,103741.0
2015-11-20 10:55:00,17.95,17.96,17.92,17.92,31446.0,17.95,17.96,17.92,17.92,31446.0
2015-11-20 11:00:00,17.93,17.93,17.91,17.91,52551.0,17.93,17.93,17.91,17.91,52551.0
2015-11-20 11:05:00,17.91,17.91,17.89,17.91,33792.0,17.91,17.91,17.89,17.91,33792.0
2015-11-20 11:10:00,17.91,17.91,17.89,17.9,78145.0,17.91,17.91,17.89,17.9,78145.0
2015-11-20 11:15:00,17.9,17.92,17.89,17.91,93204.0,17.9,17.92,17.89,17.91,93204.0
2015-11-20 11:20:00,17.91,17.92,17.91,17.91,19210.0,17.91,17.92,17.91,17.91,19210.0
2015-11-20 11:25:00,17.91,17.92,17.9,17.9,40137.0,17.91,17.92,17.9,17.9,40137.0
2015-11-20 11:30:00,17.9,17.91,17.89,17.89,159963.0,17.9,17.91,17.89,17.89,159963.0
2015-11-20 11:35:00,17.89,17.9,17.84,17.84,91329.0,17.89,17.9,17.84,17.84,91329.0
2015-11-20 11:40:00,17.84,17.86,17.81,17.82,89504.0,17.84,17.86,17.81,17.82,89504.0
2015-11-20 11:45:00,17.82,17.87,17.82,17.86,47105.0,17.82,17.87,17.82,17.86,47105.0
2015-11-20 11:50:00,17.86,17.88,17.85,17.86,56303.0,17.86,17.88,17.85,17.86,56303.0
2015-11-20 11:55:00,17.86,17.87,17.83,17.85,83561.0,17.86,17.87,17.83,17.85,83561.0
2015-11-20 12:00:00,17.85,17.87,17.85,17.87,13916.0,17.85,17.87,17.85,17.87,13916.0
2015-11-20 12:05:00,17.86,17.87,17.84,17.85,27585.0,17.86,17.87,17.84,17.85,27585.0
2015-11-20 12:10:00,17.85,17.86,17.83,17.83,28757.0,17.85,17.86,17.83,17.83,28757.0
2015-11-20 12:15:00,17.84,17.86,17.83,17.86,27666.0,17.84,17.86,17.83,17.86,27666.0
2015-11-20 12:20:00,17.86,17.86,17.85,17.86,4159.0,17.86,17.86,17.85,17.86,4159.0
2015-11-20 12:25:00,17.86,17.89,17.85,17.87,100977.0,17.86,17.89,17.85,17.87,100977.0
2015-11-20 12:30:00,17.87,17.89,17.86,17.88,41718.0,17.87,17.89,17.86,17.88,41718.0
2015-11-20 12:35:00,17.88,17.9,17.87,17.9,103818.0,17.88,17.9,17.87,17.9,103818.0
2015-11-20 12:40:00,17.9,17.9,17.87,17.89,178968.0,17.9,17.9,17.87,17.89,178968.0
2015-11-20 12:45:00,17.9,17.9,17.88,17.88,41802.0,17.9,17.9,17.88,17.88,41802.0
2015-11-20 12:50:00,17.88,17.89,17.86,17.88,35166.0,17.88,17.89,17.86,17.88,35166.0
2015-11-20 12:55:00,17.88,17.9,17.87,17.89,45384.0,17.88,17.9,17.87,17.89,45384.0
2015-11-20 13:00:00,17.89,17.91,17.87,17.89,63068.0,17.89,17.91,17.87,17.89,63068.0
2015-11-20 13:05:00,17.89,17.9,17.87,17.87,79985.0,17.89,17.9,17.87,17.87,79985.0
2015-11-20 13:10:00,17.88,17.88,17.86,17.88,34916.0,17.88,17.88,17.86,17.88,34916.0
2015-11-20 13:15:00,17.87,17.89,17.87,17.88,43480.0,17.87,17.89,17.87,17.88,43480.0
2015-11-20 13:20:00,17.88,17.88,17.87,17.88,9047.0,17.88,17.88,17.87,17.88,9047.0
2015-11-20 13:25:00,17.88,17.89,17.87,17.88,21480.0,17.88,17.89,17.87,17.88,21480.0
2015-11-20 13:30:00,17.88,17.88,17.84,17.84,24770.0,17.88,17.88,17.84,17.84,24770.0
2015-11-20 13:35:00,17.84,17.85,17.82,17.85,34584.0,17.84,17.85,17.82,17.85,34584.0
2015-11-20 13:40:00,17.84,17.86,17.83,17.83,24086.0,17.84,17.86,17.83,17.83,24086.0
2015-11-20 13:45:00,17.83,17.85,17.82,17.84,17119.0,17.83,17.85,17.82,17.84,17119.0
2015-11-20 13:50:00,17.84,17.86,17.83,17.84,29236.0,17.84,17.86,17.83,17.84,29236.0
2015-11-20 13:55:00,17.83,17.84,17.82,17.84,15312.0,17.83,17.84,17.82,17.84,15312.0
2015-11-20 14:00:00,17.84,17.85,17.83,17.85,11233.0,17.84,17.85,17.83,17.85,11233.0
2015-11-20 14:05:00,17.85,17.87,17.84,17.87,14516.0,17.85,17.87,17.84,17.87,14516.0
2015-11-20 14:10:00,17.87,17.88,17.86,17.87,17722.0,17.87,17.88,17.86,17.87,17722.0
2015-11-20 14:15:00,17.87,17.88,17.86,17.86,44187.0,17.87,17.88,17.86,17.86,44187.0
2015-11-20 14:20:00,17.86,17.87,17.86,17.87,12315.0,17.86,17.87,17.86,17.87,12315.0
2015-11-20 14:25:00,17.86,17.87,17.85,17.87,46000.0,17.86,17.87,17.85,17.87,46000.0
2015-11-20 14:30:00,17.87,17.87,17.82,17.85,74938.0,17.87,17.87,17.82,17.85,74938.0
2015-11-20 14:35:00,17.85,17.87,17.84,17.87,42151.0,17.85,17.87,17.84,17.87,42151.0
2015-11-20 14:40:00,17.87,17.87,17.86,17.87,35717.0,17.87,17.87,17.86,17.87,35717.0
2015-11-20 14:45:00,17.87,17.87,17.85,17.86,38829.0,17.87,17.87,17.85,17.86,38829.0
2015-11-20 14:50:00,17.85,17.86,17.85,17.86,25248.0,17.85,17.86,17.85,17.86,25248.0
2015-11-20 14:55:00,17.86,17.86,17.82,17.82,47999.0,17.86,17.86,17.82,17.82,47999.0
2015-11-20 15:00:00,17.82,17.83,17.81,17.81,23739.0,17.82,17.83,17.81,17.81,23739.0
2015-11-20 15:05:00,17.81,17.85,17.81,17.85,42058.0,17.81,17.85,17.81,17.85,42058.0
2015-11-20 15:10:00,17.85,17.86,17.84,17.85,37843.0,17.85,17.86,17.84,17.85,37843.0
2015-11-20 15:15:00,17.85,17.86,17.83,17.83,59619.0,17.85,17.86,17.83,17.83,59619.0
2015-11-20 15:20:00,17.83,17.84,17.83,17.83,11596.0,17.83,17.84,17.83,17.83,11596.0
2015-11-20 15:25:00,17.84,17.87,17.83,17.87,48023.0,17.84,17.87,17.83,17.87,48023.0
2015-11-20 15:30:00,17.87,17.88,17.85,17.87,64665.0,17.87,17.88,17.85,17.87,64665.0
2015-11-20 15:35:00,17.87,17.88,17.86,17.86,98022.0,17.87,17.88,17.86,17.86,98022.0
2015-11-20 15:40:00,17.87,17.89,17.86,17.88,97263.0,17.87,17.89,17.86,17.88,97263.0
2015-11-20 15:45:00,17.88,17.89,17.87,17.88,87651.0,17.88,17.89,17.87,17.88,87651.0
2015-11-20 15:50:00,17.88,17.88,17.87,17.88,68768.0,17.88,17.88,17.87,17.88,68768.0
2015-11-20 15:55:00,17.87,17.89,17.87,17.89,320573.0,17.87,17.89,17.87,17.89,320573.0
2015-11-23 09:30:00,17.85,17.9,17.85,17.86,302409.0,17.85,17.9,17.85,17.86,302409.0
2015-11-23 09:35:00,17.86,17.87,17.83,17.84,52718.0,17.86,17.87,17.83,17.84,52718.0
2015-11-23 09:40:00,17.85,17.89,17.85,17.88,29902.0,17.85,17.89,17.85,17.88,29902.0
2015-11-23 09:45:00,17.88,17.91,17.85,17.91,56390.0,17.88,17.91,17.85,17.91,56390.0
2015-11-23 09:50:00,17.9,17.93,17.9,17.9,48135.0,17.9,17.93,17.9,17.9,48135.0
2015-11-23 09:55:00,17.9,17.92,17.89,17.92,48227.0,17.9,17.92,17.89,17.92,48227.0
2015-11-23 10:00:00,17.92,17.95,17.91,17.91,46011.0,17.92,17.95,17.91,17.91,46011.0
2015-11-23 10:05:00,17.91,17.92,17.87,17.91,64348.0,17.91,17.92,17.87,17.91,64348.0
2015-11-23 10:10:00,17.92,17.93,17.89,17.93,40652.0,17.92,17.93,17.89,17.93,40652.0
2015-11-23 10:15:00,17.93,17.96,17.91,17.92,55761.0,17.93,17.96,17.91,17.92,55761.0
2015-11-23 10:20:00,17.91,17.93,17.9,17.91,124772.0,17.91,17.93,17.9,17.91,124772.0
2015-11-23 10:25:00,17.92,17.92,17.88,17.88,20956.0,17.92,17.92,17.88,17.88,20956.0
2015-11-23 10:30:00,17.89,17.92,17.89,17.91,32429.0,17.89,17.92,17.89,17.91,32429.0
2015-11-23 10:35:00,17.92,17.94,17.91,17.91,34253.0,17.92,17.94,17.91,17.91,34253.0
2015-11-23 10:40:00,17.92,17.98,17.91,17.98,144282.0,17.92,17.98,17.91,17.98,144282.0
2015-11-23 10:45:00,17.98,17.99,17.96,17.98,143924.0,17.98,17.99,17.96,17.98,143924.0
2015-11-23 10:50:00,17.99,17.99,17.97,17.99,53536.0,17.99,17.99,17.97,17.99,53536.0
2015-11-23 10:55:00,17.99,17.99,17.98,17.99,13189.0,17.99,17.99,17.98,17.99,13189.0
2015-11-23 11:00:00,17.99,18.0,17.97,17.99,98598.0,17.99,18.0,17.97,17.99,98598.0
2015-11-23 11:05:00,17.99,18.0,17.98,18.0,26215.0,17.99,18.0,17.98,18.0,26215.0
2015-11-23 11:10:00,18.0,18.03,17.99,18.02,62994.0,18.0,18.03,17.99,18.02,62994.0
2015-11-23 11:15:00,18.03,18.03,18.01,18.01,50081.0,18.03,18.03,18.01,18.01,50081.0
2015-11-23 11:20:00,18.01,18.05,18.01,18.04,170146.0,18.01,18.05,18.01,18.04,170146.0
2015-11-23 11:25:00,18.04,18.04,18.01,18.02,102103.0,18.04,18.04,18.01,18.02,102103.0
2015-11-23 11:30:00,18.02,18.02,17.97,17.97,50879.0,18.02,18.02,17.97,17.97,50879.0
2015-11-23 11:35:00,17.98,17.99,17.96,17.98,76240.0,17.98,17.99,17.96,17.98,76240.0
2015-11-23 11:40:00,17.98,18.02,17.97,18.02,36227.0,17.98,18.02,17.97,18.02,36227.0
2015-11-23 11:45:00,18.02,18.04,18.01,18.01,62469.0,18.02,18.04,18.01,18.01,62469.0
2015-11-23 11:50:00,18.01,18.01,17.99,18.0,54438.0,18.01,18.01,17.99,18.0,54438.0
2015-11-23 11:55:00,18.0,18.01,17.99,18.0,23498.0,18.0,18.01,17.99,18.0,23498.0
2015-11-23 12:00:00,18.0,18.01,17.98,18.01,44522.0,18.0,18.01,17.98,18.01,44522.0
2015-11-23 12:05:00,18.0,18.01,17.99,17.99,19210.0,18.0,18.01,17.99,17.99,19210.0
2015-11-23 12:10:00,18.0,18.01,17.99,18.01,21098.0,18.0,18.01,17.99,18.01,21098.0
2015-11-23 12:15:00,18.01,18.01,17.98,17.99,37192.0,18.01,18.01,17.98,17.99,37192.0
2015-11-23 12:20:00,17.99,18.01,17.99,18.0,134061.0,17.99,18.01,17.99,18.0,134061.0
2015-11-23 12:25:00,18.0,18.0,17.97,17.98,42871.0,18.0,18.0,17.97,17.98,42871.0
2015-11-23 12:30:00,17.98,18.0,17.97,17.98,31502.0,17.98,18.0,17.97,17.98,31502.0
2015-11-23 12:35:00,17.97,18.0,17.97,18.0,52722.0,17.97,18.0,17.97,18.0,52722.0
2015-11-23 12:40:00,18.0,18.0,17.97,17.97,32001.0,18.0,18.0,17.97,17.97,32001.0
2015-11-23 12:45:00,17.97,17.98,17.95,17.97,29463.0,17.97,17.98,17.95,17.97,29463.0
2015-11-23 12:50:00,17.97,17.98,17.96,17.98,19908.0,17.97,17.98,17.96,17.98,19908.0
2015-11-23 12:55:00,17.98,18.0,17.97,17.98,33957.0,17.98,18.0,17.97,17.98,33957.0
2015-11-23 13:00:00,17.98,18.01,17.98,18.01,33440.0,17.98,18.01,17.98,18.01,33440.0
2015-11-23 13:05:00,18.0,18.01,18.0,18.01,16013.0,18.0,18.01,18.0,18.01,16013.0
2015-11-23 13:10:00,18.01,18.01,17.98,17.99,41978.0,18.01,18.01,17.98,17.99,41978.0
2015-11-23 13:15:00,17.99,18.01,17.98,17.99,50058.0,17.99,18.01,17.98,17.99,50058.0
2015-11-23 13:20:00,18.0,18.0,17.98,17.98,81415.0,18.0,18.0,17.98,17.98,81415.0
2015-11-23 13:25:00,17.98,18.01,17.98,17.98,86099.0,17.98,18.01,17.98,17.98,86099.0
2015-11-23 13:30:00,17.99,17.99,17.97,17.99,35167.0,17.99,17.99,17.97,17.99,35167.0
2015-11-23 13:35:00,17.99,17.99,17.97,17.97,25094.0,17.99,17.99,17.97,17.97,25094.0
2015-11-23 13:40:00,17.97,17.97,17.96,17.96,18344.0,17.97,17.97,17.96,17.96,18344.0
2015-11-23 13:45:00,17.96,17.97,17.95,17.95,25669.0,17.96,17.97,17.95,17.95,25669.0
2015-11-23 13:50:00,17.96,18.0,17.95,18.0,47168.0,17.96,18.0,17.95,18.0,47168.0
2015-11-23 13:55:00,18.0,18.0,17.98,17.98,43906.0,18.0,18.0,17.98,17.98,43906.0
2015-11-23 14:00:00,17.97,18.0,17.96,17.98,64891.0,17.97,18.0,17.96,17.98,64891.0
2015-11-23 14:05:00,17.98,17.98,17.96,17.98,36545.0,17.98,17.98,17.96,17.98,36545.0
2015-11-23 14:10:00,17.98,17.98,17.97,17.98,39575.0,17.98,17.98,17.97,17.98,39575.0
2015-11-23 14:15:00,17.98,17.98,17.95,17.95,55415.0,17.98,17.98,17.95,17.95,55415.0
2015-11-23 14:20:00,17.96,17.96,17.93,17.94,449969.0,17.96,17.96,17.93,17.94,449969.0
2015-11-23 14:25:00,17.95,17.96,17.94,17.95,72321.0,17.95,17.96,17.94,17.95,72321.0
2015-11-23 14:30:00,17.94,17.95,17.93,17.93,41640.0,17.94,17.95,17.93,17.93,41640.0
2015-11-23 14:35:00,17.94,17.94,17.88,17.89,115052.0,17.94,17.94,17.88,17.89,115052.0
2015-11-23 14:40:00,17.9,17.91,17.89,17.91,37672.0,17.9,17.91,17.89,17.91,37672.0
2015-11-23 14:45:00,17.91,17.93,17.9,17.93,39788.0,17.91,17.93,17.9,17.93,39788.0
2015-11-23 14:50:00,17.93,17.95,17.92,17.95,24952.0,17.93,17.95,17.92,17.95,24952.0
2015-11-23 14:55:00,17.95,17.96,17.94,17.96,26107.0,17.95,17.96,17.94,17.96,26107.0
2015-11-23 15:00:00,17.96,17.96,17.95,17.96,26947.0,17.96,17.96,17.95,17.96,26947.0
2015-11-23 15:05:00,17.96,17.96,17.95,17.96,31560.0,17.96,17.96,17.95,17.96,31560.0
2015-11-23 15:10:00,17.96,17.96,17.95,17.96,68652.0,17.96,17.96,17.95,17.96,68652.0
2015-11-23 15:15:00,17.96,17.96,17.95,17.96,81900.0,17.96,17.96,17.95,17.96,81900.0
2015-11-23 15:20:00,17.96,17.96,17.95,17.96,57004.0,17.96,17.96,17.95,17.96,57004.0
2015-11-23 15:25:00,17.96,17.97,17.95,17.97,79418.0,17.96,17.97,17.95,17.97,79418.0
2015-11-23 15:30:00,17.97,17.98,17.96,17.98,93267.0,17.97,17.98,17.96,17.98,93267.0
2015-11-23 15:35:00,17.97,17.98,17.97,17.97,84878.0,17.97,17.98,17.97,17.97,84878.0
2015-11-23 15:40:00,17.98,17.98,17.97,17.98,119075.0,17.98,17.98,17.97,17.98,119075.0
2015-11-23 15:45:00,17.98,17.98,17.97,17.98,176502.0,17.98,17.98,17.97,17.98,176502.0
2015-11-23 15:50:00,17.98,18.2,17.97,18.11,2283148.0,17.98,18.2,17.97,18.11,2283148.0
2015-11-23 15:55:00,18.1,18.13,18.06,18.11,3481175.0,18.1,18.13,18.06,18.11,3481175.0
2015-11-24 09:30:00,17.98,18.06,17.92,18.03,172273.0,17.98,18.06,17.92,18.03,172273.0
2015-11-24 09:35:00,18.03,18.16,18.02,18.15,113604.0,18.03,18.16,18.02,18.15,113604.0
2015-11-24 09:40:00,18.14,18.3,18.13,18.29,503913.0,18.14,18.3,18.13,18.29,503913.0
2015-11-24 09:45:00,18.29,18.37,18.28,18.36,251052.0,18.29,18.37,18.28,18.36,251052.0
2015-11-24 09:50:00,18.37,18.38,18.22,18.24,336297.0,18.37,18.38,18.22,18.24,336297.0
2015-11-24 09:55:00,18.23,18.26,18.19,18.23,78516.0,18.23,18.26,18.19,18.23,78516.0
2015-11-24 10:00:00,18.22,18.22,18.18,18.18,75042.0,18.22,18.22,18.18,18.18,75042.0
2015-11-24 10:05:00,18.18,18.29,18.18,18.28,96672.0,18.18,18.29,18.18,18.28,96672.0
2015-11-24 10:10:00,18.28,18.3,18.25,18.26,161603.0,18.28,18.3,18.25,18.26,161603.0
2015-11-24 10:15:00,18.25,18.28,18.25,18.26,89295.0,18.25,18.28,18.25,18.26,89295.0
2015-11-24 10:20:00,18.26,18.3,18.23,18.27,84974.0,18.26,18.3,18.23,18.27,84974.0
2015-11-24 10:25:00,18.27,18.29,18.2,18.2,81924.0,18.27,18.29,18.2,18.2,81924.0
2015-11-24 10:30:00,18.2,18.25,18.19,18.24,114923.0,18.2,18.25,18.19,18.24,114923.0
2015-11-24 10:35:00,18.24,18.27,18.23,18.25,81604.0,18.24,18.27,18.23,18.25,81604.0
2015-11-24 10:40:00,18.25,18.27,18.25,18.25,54662.0,18.25,18.27,18.25,18.25,54662.0
2015-11-24 10:45:00,18.25,18.26,18.22,18.25,89246.0,18.25,18.26,18.22,18.25,89246.0
2015-11-24 10:50:00,18.26,18.29,18.25,18.29,52546.0,18.26,18.29,18.25,18.29,52546.0
2015-11-24 10:55:00,18.29,18.29,18.28,18.29,156241.0,18.29,18.29,18.28,18.29,156241.0
2015-11-24 11:00:00,18.29,18.3,18.25,18.28,193915.0,18.29,18.3,18.25,18.28,193915.0
2015-11-24 11:05:00,18.28,18.3,18.26,18.28,85812.0,18.28,18.3,18.26,18.28,85812.0
2015-11-24 11:10:00,18.29,18.31,18.25,18.25,75706.0,18.29,18.31,18.25,18.25,75706.0
2015-11-24 11:15:00,18.25,18.36,18.25,18.36,400763.0,18.25,18.36,18.25,18.36,400763.0
2015-11-24 11:20:00,18.36,18.38,18.35,18.38,171081.0,18.36,18.38,18.35,18.38,171081.0
2015-11-24 11:25:00,18.38,18.38,18.36,18.36,79476.0,18.38,18.38,18.36,18.36,79476.0
2015-11-24 11:30:00,18.37,18.45,18.36,18.42,190231.0,18.37,18.45,18.36,18.42,190231.0
2015-11-24 11:35:00,18.43,18.44,18.41,18.41,190679.0,18.43,18.44,18.41,18.41,190679.0
2015-11-24 11:40:00,18.42,18.47,18.39,18.46,140055.0,18.42,18.47,18.39,18.46,140055.0
2015-11-24 11:45:00,18.46,18.49,18.43,18.48,157893.0,18.46,18.49,18.43,18.48,157893.0
2015-11-24 11:50:00,18.49,18.52,18.45,18.45,266970.0,18.49,18.52,18.45,18.45,266970.0
2015-11-24 11:55:00,18.45,18.5,18.45,18.45,121221.0,18.45,18.5,18.45,18.45,121221.0
2015-11-24 12:00:00,18.46,18.55,18.46,18.55,82994.0,18.46,18.55,18.46,18.55,82994.0
2015-11-24 12:05:00,18.55,18.58,18.53,18.54,175498.0,18.55,18.58,18.53,18.54,175498.0
2015-11-24 12:10:00,18.54,18.56,18.51,18.55,213696.0,18.54,18.56,18.51,18.55,213696.0
2015-11-24 12:15:00,18.55,18.56,18.49,18.5,140682.0,18.55,18.56,18.49,18.5,140682.0
2015-11-24 12:20:00,18.5,18.51,18.46,18.46,84270.0,18.5,18.51,18.46,18.46,84270.0
2015-11-24 12:25:00,18.46,18.5,18.44,18.5,141580.0,18.46,18.5,18.44,18.5,141580.0
2015-11-24 12:30:00,18.49,18.52,18.47,18.52,74423.0,18.49,18.52,18.47,18.52,74423.0
2015-11-24 12:35:00,18.52,18.53,18.48,18.49,99578.0,18.52,18.53,18.48,18.49,99578.0
2015-11-24 12:40:00,18.49,18.52,18.47,18.51,67469.0,18.49,18.52,18.47,18.51,67469.0
2015-11-24 12:45:00,18.52,18.53,18.48,18.48,87631.0,18.52,18.53,18.48,18.48,87631.0
2015-11-24 12:50:00,18.48,18.5,18.47,18.48,56153.0,18.48,18.5,18.47,18.48,56153.0
2015-11-24 12:55:00,18.48,18.5,18.44,18.46,113143.0,18.48,18.5,18.44,18.46,113143.0
2015-11-24 13:00:00,18.46,18.49,18.44,18.49,167864.0,18.46,18.49,18.44,18.49,167864.0
2015-11-24 13:05:00,18.48,18.52,18.48,18.5,141730.0,18.48,18.52,18.48,18.5,141730.0
2015-11-24 13:10:00,18.51,18.52,18.45,18.46,135905.0,18.51,18.52,18.45,18.46,135905.0
2015-11-24 13:15:00,18.46,18.47,18.45,18.45,79693.0,18.46,18.47,18.45,18.45,79693.0
2015-11-24 13:20:00,18.45,18.47,18.45,18.45,54656.0,18.45,18.47,18.45,18.45,54656.0
2015-11-24 13:25:00,18.45,18.46,18.42,18.42,61587.0,18.45,18.46,18.42,18.42,61587.0
2015-11-24 13:30:00,18.43,18.45,18.4,18.43,197495.0,18.43,18.45,18.4,18.43,197495.0
2015-11-24 13:35:00,18.43,18.43,18.39,18.39,129595.0,18.43,18.43,18.39,18.39,129595.0
2015-11-24 13:40:00,18.39,18.43,18.39,18.42,91994.0,18.39,18.43,18.39,18.42,91994.0
2015-11-24 13:45:00,18.43,18.43,18.4,18.43,65847.0,18.43,18.43,18.4,18.43,65847.0
2015-11-24 13:50:00,18.43,18.43,18.4,18.4,63894.0,18.43,18.43,18.4,18.4,63894.0
2015-11-24 13:55:00,18.4,18.44,18.4,18.43,76741.0,18.4,18.44,18.4,18.43,76741.0
2015-11-24 14:00:00,18.43,18.44,18.42,18.42,55384.0,18.43,18.44,18.42,18.42,55384.0
2015-11-24 14:05:00,18.42,18.46,18.42,18.45,94600.0,18.42,18.46,18.42,18.45,94600.0
2015-11-24 14:10:00,18.45,18.45,18.41,18.41,58339.0,18.45,18.45,18.41,18.41,58339.0
2015-11-24 14:15:00,18.41,18.43,18.41,18.41,57150.0,18.41,18.43,18.41,18.41,57150.0
2015-11-24 14:20:00,18.41,18.42,18.36,18.38,82080.0,18.41,18.42,18.36,18.38,82080.0
2015-11-24 14:25:00,18.38,18.39,18.36,18.37,494880.0,18.38,18.39,18.36,18.37,494880.0
2015-11-24 14:30:00,18.36,18.38,18.34,18.35,155794.0,18.36,18.38,18.34,18.35,155794.0
2015-11-24 14:35:00,18.35,18.36,18.31,18.32,65437.0,18.35,18.36,18.31,18.32,65437.0
2015-11-24 14:40:00,18.31,18.35,18.29,18.3,212728.0,18.31,18.35,18.29,18.3,212728.0
2015-11-24 14:45:00,18.3,18.34,18.29,18.31,68246.0,18.3,18.34,18.29,18.31,68246.0
2015-11-24 14:50:00,18.32,18.35,18.31,18.35,79326.0,18.32,18.35,18.31,18.35,79326.0
2015-11-24 14:55:00,18.35,18.37,18.35,18.36,57810.0,18.35,18.37,18.35,18.36,57810.0
2015-11-24 15:00:00,18.36,18.36,18.32,18.34,92732.0,18.36,18.36,18.32,18.34,92732.0
2015-11-24 15:05:00,18.33,18.38,18.33,18.38,99035.0,18.33,18.38,18.33,18.38,99035.0
2015-11-24 15:10:00,18.38,18.42,18.37,18.38,149380.0,18.38,18.42,18.37,18.38,149380.0
2015-11-24 15:15:00,18.38,18.4,18.35,18.39,121776.0,18.38,18.4,18.35,18.39,121776.0
2015-11-24 15:20:00,18.39,18.39,18.35,18.36,78659.0,18.39,18.39,18.35,18.36,78659.0
2015-11-24 15:25:00,18.35,18.37,18.34,18.34,98170.0,18.35,18.37,18.34,18.34,98170.0
2015-11-24 15:30:00,18.34,18.36,18.34,18.36,130461.0,18.34,18.36,18.34,18.36,130461.0
2015-11-24 15:35:00,18.36,18.37,18.32,18.32,102040.0,18.36,18.37,18.32,18.32,102040.0
2015-11-24 15:40:00,18.32,18.37,18.32,18.37,243500.0,18.32,18.37,18.32,18.37,243500.0
2015-11-24 15:45:00,18.37,18.37,18.31,18.32,226159.0,18.37,18.37,18.31,18.32,226159.0
2015-11-24 15:50:00,18.32,18.32,18.29,18.3,181533.0,18.32,18.32,18.29,18.3,181533.0
2015-11-24 15:55:00,18.3,18.33,18.3,18.32,615394.0,18.3,18.33,18.3,18.32,615394.0
2015-11-25 09:30:00,18.3,18.38,18.3,18.36,62943.0,18.3,18.38,18.3,18.36,62943.0
2015-11-25 09:35:00,18.35,18.4,18.34,18.39,108558.0,18.35,18.4,18.34,18.39,108558.0
2015-11-25 09:40:00,18.39,18.39,18.36,18.37,46432.0,18.39,18.39,18.36,18.37,46432.0
2015-11-25 09:45:00,18.36,18.37,18.33,18.33,49169.0,18.36,18.37,18.33,18.33,49169.0
2015-11-25 09:50:00,18.34,18.35,18.33,18.33,25729.0,18.34,18.35,18.33,18.33,25729.0
2015-11-25 09:55:00,18.33,18.37,18.33,18.37,32842.0,18.33,18.37,18.33,18.37,32842.0
2015-11-25 10:00:00,18.37,18.37,18.33,18.36,55337.0,18.37,18.37,18.33,18.36,55337.0
2015-11-25 10:05:00,18.36,18.36,18.32,18.32,68352.0,18.36,18.36,18.32,18.32,68352.0
2015-11-25 10:10:00,18.32,18.35,18.32,18.33,51691.0,18.32,18.35,18.32,18.33,51691.0
2015-11-25 10:15:00,18.32,18.36,18.31,18.32,48264.0,18.32,18.36,18.31,18.32,48264.0
2015-11-25 10:20:00,18.33,18.34,18.32,18.34,34793.0,18.33,18.34,18.32,18.34,34793.0
2015-11-25 10:25:00,18.34,18.35,18.32,18.33,62628.0,18.34,18.35,18.32,18.33,62628.0
2015-11-25 10:30:00,18.32,18.38,18.32,18.34,534036.0,18.32,18.38,18.32,18.34,534036.0
2015-11-25 10:35:00,18.35,18.37,18.32,18.35,112210.0,18.35,18.37,18.32,18.35,112210.0
2015-11-25 10:40:00,18.36,18.39,18.34,18.35,28163.0,18.36,18.39,18.34,18.35,28163.0
2015-11-25 10:45:00,18.35,18.37,18.33,18.33,36070.0,18.35,18.37,18.33,18.33,36070.0
2015-11-25 10:50:00,18.33,18.35,18.33,18.34,33931.0,18.33,18.35,18.33,18.34,33931.0
2015-11-25 10:55:00,18.34,18.36,18.34,18.35,76006.0,18.34,18.36,18.34,18.35,76006.0
2015-11-25 11:00:00,18.35,18.36,18.34,18.34,40946.0,18.35,18.36,18.34,18.34,40946.0
2015-11-25 11:05:00,18.35,18.35,18.32,18.35,60001.0,18.35,18.35,18.32,18.35,60001.0
2015-11-25 11:10:00,18.35,18.35,18.31,18.31,33846.0,18.35,18.35,18.31,18.31,33846.0
2015-11-25 11:15:00,18.32,18.33,18.31,18.32,35373.0,18.32,18.33,18.31,18.32,35373.0
2015-11-25 11:20:00,18.31,18.32,18.31,18.32,15296.0,18.31,18.32,18.31,18.32,15296.0
2015-11-25 11:25:00,18.31,18.32,18.28,18.28,51366.0,18.31,18.32,18.28,18.28,51366.0
2015-11-25 11:30:00,18.29,18.3,18.28,18.29,25820.0,18.29,18.3,18.28,18.29,25820.0
2015-11-25 11:35:00,18.3,18.3,18.29,18.3,13048.0,18.3,18.3,18.29,18.3,13048.0
2015-11-25 11:40:00,18.3,18.3,18.29,18.29,9654.0,18.3,18.3,18.29,18.29,9654.0
2015-11-25 11:45:00,18.29,18.3,18.29,18.29,17046.0,18.29,18.3,18.29,18.29,17046.0
2015-11-25 11:50:00,18.3,18.3,18.29,18.3,25619.0,18.3,18.3,18.29,18.3,25619.0
2015-11-25 11:55:00,18.3,18.31,18.29,18.31,32309.0,18.3,18.31,18.29,18.31,32309.0
2015-11-25 12:00:00,18.31,18.34,18.31,18.34,24375.0,18.31,18.34,18.31,18.34,24375.0
2015-11-25 12:05:00,18.34,18.36,18.33,18.36,38133.0,18.34,18.36,18.33,18.36,38133.0
2015-11-25 12:10:00,18.36,18.37,18.35,18.36,22638.0,18.36,18.37,18.35,18.36,22638.0
2015-11-25 12:15:00,18.35,18.36,18.34,18.35,18643.0,18.35,18.36,18.34,18.35,18643.0
2015-11-25 12:20:00,18.35,18.36,18.34,18.36,14581.0,18.35,18.36,18.34,18.36,14581.0
2015-11-25 12:25:00,18.36,18.36,18.34,18.34,24547.0,18.36,18.36,18.34,18.34,24547.0
2015-11-25 12:30:00,18.35,18.35,18.33,18.34,14774.0,18.35,18.35,18.33,18.34,14774.0
2015-11-25 12:35:00,18.33,18.34,18.31,18.32,27848.0,18.33,18.34,18.31,18.32,27848.0
2015-11-25 12:40:00,18.32,18.33,18.32,18.33,10060.0,18.32,18.33,18.32,18.33,10060.0
2015-11-25 12:45:00,18.33,18.33,18.32,18.32,18503.0,18.33,18.33,18.32,18.32,18503.0
2015-11-25 12:50:00,18.32,18.33,18.32,18.32,12859.0,18.32,18.33,18.32,18.32,12859.0
2015-11-25 12:55:00,18.32,18.33,18.32,18.32,33033.0,18.32,18.33,18.32,18.32,33033.0
2015-11-25 13:00:00,18.32,18.33,18.32,18.32,7050.0,18.32,18.33,18.32,18.32,7050.0
2015-11-25 13:05:00,18.32,18.33,18.32,18.32,9891.0,18.32,18.33,18.32,18.32,9891.0
2015-11-25 13:10:00,18.32,18.33,18.3,18.3,47680.0,18.32,18.33,18.3,18.3,47680.0
2015-11-25 13:15:00,18.3,18.33,18.29,18.3,51076.0,18.3,18.33,18.29,18.3,51076.0
2015-11-25 13:20:00,18.29,18.32,18.29,18.32,29140.0,18.29,18.32,18.29,18.32,29140.0
2015-11-25 13:25:00,18.32,18.33,18.3,18.3,80282.0,18.32,18.33,18.3,18.3,80282.0
2015-11-25 13:30:00,18.31,18.32,18.3,18.32,30840.0,18.31,18.32,18.3,18.32,30840.0
2015-11-25 13:35:00,18.32,18.32,18.3,18.3,33261.0,18.32,18.32,18.3,18.3,33261.0
2015-11-25 13:40:00,18.3,18.31,18.28,18.28,17202.0,18.3,18.31,18.28,18.28,17202.0
2015-11-25 13:45:00,18.28,18.3,18.27,18.3,48310.0,18.28,18.3,18.27,18.3,48310.0
2015-11-25 13:50:00,18.3,18.33,18.29,18.32,32371.0,18.3,18.33,18.29,18.32,32371.0
2015-11-25 13:55:00,18.32,18.34,18.31,18.34,60387.0,18.32,18.34,18.31,18.34,60387.0
2015-11-25 14:00:00,18.33,18.34,18.33,18.34,27077.0,18.33,18.34,18.33,18.34,27077.0
2015-11-25 14:05:00,18.34,18.35,18.33,18.35,81452.0,18.34,18.35,18.33,18.35,81452.0
2015-11-25 14:10:00,18.35,18.36,18.35,18.36,42048.0,18.35,18.36,18.35,18.36,42048.0
2015-11-25 14:15:00,18.36,18.37,18.35,18.37,35661.0,18.36,18.37,18.35,18.37,35661.0
2015-11-25 14:20:00,18.37,18.37,18.36,18.37,20947.0,18.37,18.37,18.36,18.37,20947.0
2015-11-25 14:25:00,18.37,18.37,18.36,18.37,10479.0,18.37,18.37,18.36,18.37,10479.0
2015-11-25 14:30:00,18.37,18.37,18.35,18.35,28046.0,18.37,18.37,18.35,18.35,28046.0
2015-11-25 14:35:00,18.35,18.36,18.34,18.35,26718.0,18.35,18.36,18.34,18.35,26718.0
2015-11-25 14:40:00,18.35,18.35,18.34,18.34,13966.0,18.35,18.35,18.34,18.34,13966.0
2015-11-25 14:45:00,18.34,18.35,18.34,18.35,44708.0,18.34,18.35,18.34,18.35,44708.0
2015-11-25 14:50:00,18.35,18.36,18.34,18.36,35185.0,18.35,18.36,18.34,18.36,35185.0
2015-11-25 14:55:00,18.36,18.36,18.35,18.36,24149.0,18.36,18.36,18.35,18.36,24149.0
2015-11-25 15:00:00,18.36,18.36,18.35,18.36,28232.0,18.36,18.36,18.35,18.36,28232.0
2015-11-25 15:05:00,18.36,18.36,18.33,18.34,47338.0,18.36,18.36,18.33,18.34,47338.0
2015-11-25 15:10:00,18.33,18.34,18.32,18.33,80139.0,18.33,18.34,18.32,18.33,80139.0
2015-11-25 15:15:00,18.34,18.34,18.31,18.31,51038.0,18.34,18.34,18.31,18.31,51038.0
2015-11-25 15:20:00,18.31,18.36,18.31,18.35,198233.0,18.31,18.36,18.31,18.35,198233.0
2015-11-25 15:25:00,18.34,18.36,18.32,18.34,95435.0,18.34,18.36,18.32,18.34,95435.0
2015-11-25 15:30:00,18.33,18.33,18.32,18.32,28970.0,18.33,18.33,18.32,18.32,28970.0
2015-11-25 15:35:00,18.32,18.33,18.3,18.32,84067.0,18.32,18.33,18.3,18.32,84067.0
2015-11-25 15:40:00,18.32,18.32,18.31,18.32,50363.0,18.32,18.32,18.31,18.32,50363.0
2015-11-25 15:45:00,18.32,18.35,18.31,18.35,137504.0,18.32,18.35,18.31,18.35,137504.0
2015-11-25 15:50:00,18.35,18.36,18.32,18.32,160676.0,18.35,18.36,18.32,18.32,160676.0
2015-11-25 15:55:00,18.33,18.39,18.32,18.37,1088385.0,18.33,18.39,18.32,18.37,1088385.0
2015-11-27 09:30:00,18.4,18.52,18.36,18.46,118989.0,18.4,18.52,18.36,18.46,118989.0
2015-11-27 09:35:00,18.46,18.46,18.4,18.45,66559.0,18.46,18.46,18.4,18.45,66559.0
2015-11-27 09:40:00,18.45,18.46,18.41,18.43,82375.0,18.45,18.46,18.41,18.43,82375.0
2015-11-27 09:45:00,18.43,18.43,18.38,18.41,94058.0,18.43,18.43,18.38,18.41,94058.0
2015-11-27 09:50:00,18.4,18.41,18.36,18.37,51136.0,18.4,18.41,18.36,18.37,51136.0
2015-11-27 09:55:00,18.36,18.38,18.34,18.36,35665.0,18.36,18.38,18.34,18.36,35665.0
2015-11-27 10:00:00,18.37,18.37,18.32,18.34,37100.0,18.37,18.37,18.32,18.34,37100.0
2015-11-27 10:05:00,18.35,18.35,18.32,18.35,63861.0,18.35,18.35,18.32,18.35,63861.0
2015-11-27 10:10:00,18.35,18.36,18.32,18.33,32612.0,18.35,18.36,18.32,18.33,32612.0
2015-11-27 10:15:00,18.33,18.34,18.3,18.34,35750.0,18.33,18.34,18.3,18.34,35750.0
2015-11-27 10:20:00,18.34,18.35,18.33,18.33,28933.0,18.34,18.35,18.33,18.33,28933.0
2015-11-27 10:25:00,18.34,18.35,18.32,18.34,34923.0,18.34,18.35,18.32,18.34,34923.0
2015-11-27 10:30:00,18.34,18.36,18.33,18.34,28622.0,18.34,18.36,18.33,18.34,28622.0
2015-11-27 10:35:00,18.34,18.36,18.31,18.31,28331.0,18.34,18.36,18.31,18.31,28331.0
2015-11-27 10:40:00,18.32,18.35,18.31,18.33,24860.0,18.32,18.35,18.31,18.33,24860.0
2015-11-27 10:45:00,18.32,18.33,18.3,18.31,18826.0,18.32,18.33,18.3,18.31,18826.0
2015-11-27 10:50:00,18.31,18.32,18.31,18.32,13032.0,18.31,18.32,18.31,18.32,13032.0
2015-11-27 10:55:00,18.32,18.33,18.3,18.33,26398.0,18.32,18.33,18.3,18.33,26398.0
2015-11-27 11:00:00,18.33,18.36,18.32,18.36,69666.0,18.33,18.36,18.32,18.36,69666.0
2015-11-27 11:05:00,18.36,18.36,18.33,18.35,19156.0,18.36,18.36,18.33,18.35,19156.0
2015-11-27 11:10:00,18.35,18.35,18.32,18.34,53601.0,18.35,18.35,18.32,18.34,53601.0
2015-11-27 11:15:00,18.34,18.34,18.33,18.34,7149.0,18.34,18.34,18.33,18.34,7149.0
2015-11-27 11:20:00,18.34,18.35,18.32,18.32,88691.0,18.34,18.35,18.32,18.32,88691.0
2015-11-27 11:25:00,18.33,18.35,18.32,18.34,31568.0,18.33,18.35,18.32,18.34,31568.0
2015-11-27 11:30:00,18.33,18.35,18.33,18.33,51589.0,18.33,18.35,18.33,18.33,51589.0
2015-11-27 11:35:00,18.32,18.33,18.32,18.32,5678.0,18.32,18.33,18.32,18.32,5678.0
2015-11-27 11:40:00,18.33,18.34,18.31,18.33,52106.0,18.33,18.34,18.31,18.33,52106.0
2015-11-27 11:45:00,18.32,18.33,18.31,18.33,31542.0,18.32,18.33,18.31,18.33,31542.0
2015-11-27 11:50:00,18.32,18.34,18.31,18.32,20133.0,18.32,18.34,18.31,18.32,20133.0
2015-11-27 11:55:00,18.32,18.32,18.3,18.31,51836.0,18.32,18.32,18.3,18.31,51836.0
2015-11-27 12:00:00,18.3,18.32,18.3,18.32,26226.0,18.3,18.32,18.3,18.32,26226.0
2015-11-27 12:05:00,18.32,18.34,18.3,18.34,45670.0,18.32,18.34,18.3,18.34,45670.0
2015-11-27 12:10:00,18.34,18.34,18.32,18.34,21082.0,18.34,18.34,18.32,18.34,21082.0
2015-11-27 12:15:00,18.34,18.36,18.34,18.36,26806.0,18.34,18.36,18.34,18.36,26806.0
2015-11-27 12:20:00,18.35,18.37,18.35,18.36,32654.0,18.35,18.37,18.35,18.36,32654.0
2015-11-27 12:25:00,18.36,18.38,18.35,18.37,34573.0,18.36,18.38,18.35,18.37,34573.0
2015-11-27 12:30:00,18.36,18.37,18.36,18.37,3421.0,18.36,18.37,18.36,18.37,3421.0
2015-11-27 12:35:00,18.37,18.37,18.35,18.36,33735.0,18.37,18.37,18.35,18.36,33735.0
2015-11-27 12:40:00,18.36,18.37,18.33,18.34,59752.0,18.36,18.37,18.33,18.34,59752.0
2015-11-27 12:45:00,18.35,18.35,18.32,18.32,24886.0,18.35,18.35,18.32,18.32,24886.0
2015-11-27 12:50:00,18.32,18.33,18.32,18.32,58655.0,18.32,18.33,18.32,18.32,58655.0
2015-11-27 12:55:00,18.32,18.34,18.32,18.33,157402.0,18.32,18.34,18.32,18.33,157402.0
2015-11-30 09:30:00,18.4,18.44,18.37,18.41,111660.0,18.4,18.44,18.37,18.41,111660.0
2015-11-30 09:35:00,18.41,18.44,18.37,18.41,117952.0,18.41,18.44,18.37,18.41,117952.0
2015-11-30 09:40:00,18.41,18.45,18.39,18.41,90030.0,18.41,18.45,18.39,18.41,90030.0
2015-11-30 09:45:00,18.41,18.45,18.37,18.37,165145.0,18.41,18.45,18.37,18.37,165145.0
2015-11-30 09:50:00,18.37,18.41,18.31,18.4,287501.0,18.37,18.41,18.31,18.4,287501.0
2015-11-30 09:55:00,18.4,18.4,18.36,18.37,206067.0,18.4,18.4,18.36,18.37,206067.0
2015-11-30 10:00:00,18.37,18.42,18.37,18.4,119861.0,18.37,18.42,18.37,18.4,119861.0
2015-11-30 10:05:00,18.4,18.47,18.4,18.47,117249.0,18.4,18.47,18.4,18.47,117249.0
2015-11-30 10:10:00,18.46,18.47,18.4,18.42,127223.0,18.46,18.47,18.4,18.42,127223.0
2015-11-30 10:15:00,18.42,18.43,18.38,18.38,65312.0,18.42,18.43,18.38,18.38,65312.0
2015-11-30 10:20:00,18.38,18.39,18.35,18.35,42473.0,18.38,18.39,18.35,18.35,42473.0
2015-11-30 10:25:00,18.35,18.35,18.29,18.31,63633.0,18.35,18.35,18.29,18.31,63633.0
2015-11-30 10:30:00,18.32,18.38,18.32,18.36,69909.0,18.32,18.38,18.32,18.36,69909.0
2015-11-30 10:35:00,18.37,18.39,18.35,18.39,191508.0,18.37,18.39,18.35,18.39,191508.0
2015-11-30 10:40:00,18.39,18.4,18.38,18.39,60016.0,18.39,18.4,18.38,18.39,60016.0
2015-11-30 10:45:00,18.4,18.41,18.37,18.37,69221.0,18.4,18.41,18.37,18.37,69221.0
2015-11-30 10:50:00,18.37,18.41,18.37,18.39,87581.0,18.37,18.41,18.37,18.39,87581.0
2015-11-30 10:55:00,18.39,18.41,18.35,18.36,32562.0,18.39,18.41,18.35,18.36,32562.0
2015-11-30 11:00:00,18.36,18.4,18.35,18.38,47502.0,18.36,18.4,18.35,18.38,47502.0
2015-11-30 11:05:00,18.38,18.39,18.36,18.36,26714.0,18.38,18.39,18.36,18.36,26714.0
2015-11-30 11:10:00,18.36,18.39,18.35,18.37,48350.0,18.36,18.39,18.35,18.37,48350.0
2015-11-30 11:15:00,18.37,18.37,18.34,18.35,30309.0,18.37,18.37,18.34,18.35,30309.0
2015-11-30 11:20:00,18.36,18.38,18.34,18.34,46006.0,18.36,18.38,18.34,18.34,46006.0
2015-11-30 11:25:00,18.34,18.35,18.3,18.3,43236.0,18.34,18.35,18.3,18.3,43236.0
2015-11-30 11:30:00,18.3,18.33,18.3,18.3,38818.0,18.3,18.33,18.3,18.3,38818.0
2015-11-30 11:35:00,18.3,18.31,18.28,18.31,31475.0,18.3,18.31,18.28,18.31,31475.0
2015-11-30 11:40:00,18.31,18.35,18.29,18.35,52090.0,18.31,18.35,18.29,18.35,52090.0
2015-11-30 11:45:00,18.36,18.36,18.33,18.34,52899.0,18.36,18.36,18.33,18.34,52899.0
2015-11-30 11:50:00,18.34,18.34,18.28,18.28,30572.0,18.34,18.34,18.28,18.28,30572.0
2015-11-30 11:55:00,18.28,18.31,18.28,18.29,53901.0,18.28,18.31,18.28,18.29,53901.0
2015-11-30 12:00:00,18.29,18.31,18.28,18.3,66460.0,18.29,18.31,18.28,18.3,66460.0
2015-11-30 12:05:00,18.3,18.31,18.28,18.28,28436.0,18.3,18.31,18.28,18.28,28436.0
2015-11-30 12:10:00,18.29,18.29,18.26,18.28,27623.0,18.29,18.29,18.26,18.28,27623.0
2015-11-30 12:15:00,18.28,18.31,18.27,18.31,33738.0,18.28,18.31,18.27,18.31,33738.0
2015-11-30 12:20:00,18.3,18.32,18.29,18.3,25305.0,18.3,18.32,18.29,18.3,25305.0
2015-11-30 12:25:00,18.3,18.32,18.3,18.31,20716.0,18.3,18.32,18.3,18.31,20716.0
2015-11-30 12:30:00,18.31,18.32,18.3,18.32,20566.0,18.31,18.32,18.3,18.32,20566.0
2015-11-30 12:35:00,18.31,18.32,18.26,18.26,40916.0,18.31,18.32,18.26,18.26,40916.0
2015-11-30 12:40:00,18.27,18.31,18.26,18.3,38695.0,18.27,18.31,18.26,18.3,38695.0
2015-11-30 12:45:00,18.31,18.31,18.28,18.29,88761.0,18.31,18.31,18.28,18.29,88761.0
2015-11-30 12:50:00,18.3,18.3,18.29,18.3,3663.0,18.3,18.3,18.29,18.3,3663.0
2015-11-30 12:55:00,18.3,18.31,18.29,18.29,20907.0,18.3,18.31,18.29,18.29,20907.0
2015-11-30 13:00:00,18.29,18.32,18.28,18.3,35866.0,18.29,18.32,18.28,18.3,35866.0
2015-11-30 13:05:00,18.3,18.31,18.28,18.28,11054.0,18.3,18.31,18.28,18.28,11054.0
2015-11-30 13:10:00,18.28,18.3,18.28,18.3,15798.0,18.28,18.3,18.28,18.3,15798.0
2015-11-30 13:15:00,18.3,18.32,18.29,18.3,33004.0,18.3,18.32,18.29,18.3,33004.0
2015-11-30 13:20:00,18.3,18.34,18.29,18.33,219440.0,18.3,18.34,18.29,18.33,219440.0
2015-11-30 13:25:00,18.33,18.37,18.32,18.37,20621.0,18.33,18.37,18.32,18.37,20621.0
2015-11-30 13:30:00,18.37,18.37,18.34,18.35,37112.0,18.37,18.37,18.34,18.35,37112.0
2015-11-30 13:35:00,18.35,18.35,18.32,18.32,50818.0,18.35,18.35,18.32,18.32,50818.0
2015-11-30 13:40:00,18.32,18.34,18.31,18.32,44129.0,18.32,18.34,18.31,18.32,44129.0
2015-11-30 13:45:00,18.32,18.35,18.32,18.34,39760.0,18.32,18.35,18.32,18.34,39760.0
2015-11-30 13:50:00,18.35,18.35,18.34,18.35,3680.0,18.35,18.35,18.34,18.35,3680.0
2015-11-30 13:55:00,18.34,18.37,18.34,18.34,38258.0,18.34,18.37,18.34,18.34,38258.0
2015-11-30 14:00:00,18.34,18.35,18.33,18.33,22014.0,18.34,18.35,18.33,18.33,22014.0
2015-11-30 14:05:00,18.33,18.35,18.33,18.34,32314.0,18.33,18.35,18.33,18.34,32314.0
2015-11-30 14:10:00,18.35,18.36,18.33,18.34,54763.0,18.35,18.36,18.33,18.34,54763.0
2015-11-30 14:15:00,18.34,18.36,18.33,18.33,51849.0,18.34,18.36,18.33,18.33,51849.0
2015-11-30 14:20:00,18.34,18.34,18.3,18.31,67732.0,18.34,18.34,18.3,18.31,67732.0
2015-11-30 14:25:00,18.32,18.33,18.31,18.33,23165.0,18.32,18.33,18.31,18.33,23165.0
2015-11-30 14:30:00,18.33,18.33,18.31,18.32,19672.0,18.33,18.33,18.31,18.32,19672.0
2015-11-30 14:35:00,18.33,18.33,18.32,18.32,5000.0,18.33,18.33,18.32,18.32,5000.0
2015-11-30 14:40:00,18.32,18.33,18.31,18.31,15670.0,18.32,18.33,18.31,18.31,15670.0
2015-11-30 14:45:00,18.31,18.31,18.29,18.29,21427.0,18.31,18.31,18.29,18.29,21427.0
2015-11-30 14:50:00,18.3,18.31,18.28,18.28,30535.0,18.3,18.31,18.28,18.28,30535.0
2015-11-30 14:55:00,18.29,18.29,18.25,18.25,32602.0,18.29,18.29,18.25,18.25,32602.0
2015-11-30 15:00:00,18.26,18.27,18.24,18.27,42005.0,18.26,18.27,18.24,18.27,42005.0
2015-11-30 15:05:00,18.27,18.27,18.26,18.27,10435.0,18.27,18.27,18.26,18.27,10435.0
2015-11-30 15:10:00,18.27,18.29,18.25,18.29,55792.0,18.27,18.29,18.25,18.29,55792.0
2015-11-30 15:15:00,18.29,18.29,18.27,18.27,57001.0,18.29,18.29,18.27,18.27,57001.0
2015-11-30 15:20:00,18.27,18.28,18.27,18.28,22553.0,18.27,18.28,18.27,18.28,22553.0
2015-11-30 15:25:00,18.28,18.28,18.27,18.27,34859.0,18.28,18.28,18.27,18.27,34859.0
2015-11-30 15:30:00,18.27,18.3,18.27,18.3,98020.0,18.27,18.3,18.27,18.3,98020.0
2015-11-30 15:35:00,18.3,18.3,18.29,18.3,37297.0,18.3,18.3,18.29,18.3,37297.0
2015-11-30 15:40:00,18.3,18.3,18.26,18.26,105976.0,18.3,18.3,18.26,18.26,105976.0
2015-11-30 15:45:00,18.26,18.28,18.24,18.28,239728.0,18.26,18.28,18.24,18.28,239728.0
2015-11-30 15:50:00,18.28,18.28,18.25,18.27,189717.0,18.28,18.28,18.25,18.27,189717.0
2015-11-30 15:55:00,18.27,18.28,18.26,18.28,357401.0,18.27,18.28,18.26,18.28,357401.0
2015-12-01 09:30:00,18.46,18.46,18.39,18.45,186695.0,18.46,18.46,18.39,18.45,186695.0
2015-12-01 09:35:00,18.45,18.49,18.42,18.49,166482.0,18.45,18.49,18.42,18.49,166482.0
2015-12-01 09:40:00,18.48,18.5,18.42,18.43,79324.0,18.48,18.5,18.42,18.43,79324.0
2015-12-01 09:45:00,18.42,18.47,18.41,18.43,92359.0,18.42,18.47,18.41,18.43,92359.0
2015-12-01 09:50:00,18.44,18.46,18.42,18.46,59538.0,18.44,18.46,18.42,18.46,59538.0
2015-12-01 09:55:00,18.46,18.46,18.41,18.44,153373.0,18.46,18.46,18.41,18.44,153373.0
2015-12-01 10:00:00,18.44,18.44,18.38,18.38,51549.0,18.44,18.44,18.38,18.38,51549.0
2015-12-01 10:05:00,18.37,18.37,18.29,18.29,67260.0,18.37,18.37,18.29,18.29,67260.0
2015-12-01 10:10:00,18.3,18.31,18.27,18.28,101121.0,18.3,18.31,18.27,18.28,101121.0
2015-12-01 10:15:00,18.27,18.3,18.23,18.3,90845.0,18.27,18.3,18.23,18.3,90845.0
2015-12-01 10:20:00,18.3,18.31,18.26,18.28,68312.0,18.3,18.31,18.26,18.28,68312.0
2015-12-01 10:25:00,18.28,18.28,18.25,18.26,44512.0,18.28,18.28,18.25,18.26,44512.0
2015-12-01 10:30:00,18.25,18.25,18.21,18.22,90727.0,18.25,18.25,18.21,18.22,90727.0
2015-12-01 10:35:00,18.23,18.29,18.21,18.27,103507.0,18.23,18.29,18.21,18.27,103507.0
2015-12-01 10:40:00,18.27,18.3,18.26,18.3,45917.0,18.27,18.3,18.26,18.3,45917.0
2015-12-01 10:45:00,18.3,18.32,18.28,18.29,53213.0,18.3,18.32,18.28,18.29,53213.0
2015-12-01 10:50:00,18.3,18.3,18.28,18.3,89513.0,18.3,18.3,18.28,18.3,89513.0
2015-12-01 10:55:00,18.3,18.33,18.29,18.31,118488.0,18.3,18.33,18.29,18.31,118488.0
2015-12-01 11:00:00,18.32,18.32,18.29,18.3,37773.0,18.32,18.32,18.29,18.3,37773.0
2015-12-01 11:05:00,18.3,18.31,18.29,18.3,43408.0,18.3,18.31,18.29,18.3,43408.0
2015-12-01 11:10:00,18.3,18.31,18.28,18.29,69665.0,18.3,18.31,18.28,18.29,69665.0
2015-12-01 11:15:00,18.28,18.31,18.27,18.3,81938.0,18.28,18.31,18.27,18.3,81938.0
2015-12-01 11:20:00,18.3,18.32,18.28,18.3,97900.0,18.3,18.32,18.28,18.3,97900.0
2015-12-01 11:25:00,18.3,18.33,18.3,18.32,40858.0,18.3,18.33,18.3,18.32,40858.0
2015-12-01 11:30:00,18.32,18.33,18.28,18.29,60288.0,18.32,18.33,18.28,18.29,60288.0
2015-12-01 11:35:00,18.29,18.31,18.28,18.28,38321.0,18.29,18.31,18.28,18.28,38321.0
2015-12-01 11:40:00,18.28,18.3,18.27,18.3,31646.0,18.28,18.3,18.27,18.3,31646.0
2015-12-01 11:45:00,18.3,18.36,18.29,18.36,103476.0,18.3,18.36,18.29,18.36,103476.0
2015-12-01 11:50:00,18.36,18.38,18.32,18.35,104908.0,18.36,18.38,18.32,18.35,104908.0
2015-12-01 11:55:00,18.34,18.35,18.34,18.35,11453.0,18.34,18.35,18.34,18.35,11453.0
2015-12-01 12:00:00,18.35,18.37,18.34,18.34,82260.0,18.35,18.37,18.34,18.34,82260.0
2015-12-01 12:05:00,18.34,18.37,18.34,18.37,102214.0,18.34,18.37,18.34,18.37,102214.0
2015-12-01 12:10:00,18.36,18.37,18.35,18.37,73853.0,18.36,18.37,18.35,18.37,73853.0
2015-12-01 12:15:00,18.37,18.39,18.36,18.37,88924.0,18.37,18.39,18.36,18.37,88924.0
2015-12-01 12:20:00,18.36,18.4,18.35,18.39,151754.0,18.36,18.4,18.35,18.39,151754.0
2015-12-01 12:25:00,18.39,18.41,18.39,18.39,21165.0,18.39,18.41,18.39,18.39,21165.0
2015-12-01 12:30:00,18.39,18.43,18.39,18.43,47480.0,18.39,18.43,18.39,18.43,47480.0
2015-12-01 12:35:00,18.43,18.44,18.41,18.41,23913.0,18.43,18.44,18.41,18.41,23913.0
2015-12-01 12:40:00,18.41,18.45,18.41,18.44,61932.0,18.41,18.45,18.41,18.44,61932.0
2015-12-01 12:45:00,18.44,18.45,18.42,18.45,42913.0,18.44,18.45,18.42,18.45,42913.0
2015-12-01 12:50:00,18.44,18.46,18.42,18.43,39636.0,18.44,18.46,18.42,18.43,39636.0
2015-12-01 12:55:00,18.43,18.46,18.42,18.45,61756.0,18.43,18.46,18.42,18.45,61756.0
2015-12-01 13:00:00,18.46,18.46,18.45,18.46,18900.0,18.46,18.46,18.45,18.46,18900.0
2015-12-01 13:05:00,18.46,18.46,18.44,18.45,56482.0,18.46,18.46,18.44,18.45,56482.0
2015-12-01 13:10:00,18.45,18.45,18.43,18.44,58223.0,18.45,18.45,18.43,18.44,58223.0
2015-12-01 13:15:00,18.44,18.44,18.43,18.44,24297.0,18.44,18.44,18.43,18.44,24297.0
2015-12-01 13:20:00,18.44,18.44,18.43,18.44,17113.0,18.44,18.44,18.43,18.44,17113.0
2015-12-01 13:25:00,18.44,18.45,18.43,18.45,58040.0,18.44,18.45,18.43,18.45,58040.0
2015-12-01 13:30:00,18.44,18.45,18.43,18.44,76133.0,18.44,18.45,18.43,18.44,76133.0
2015-12-01 13:35:00,18.44,18.45,18.43,18.45,51940.0,18.44,18.45,18.43,18.45,51940.0
2015-12-01 13:40:00,18.45,18.49,18.44,18.46,130683.0,18.45,18.49,18.44,18.46,130683.0
2015-12-01 13:45:00,18.46,18.47,18.46,18.46,16165.0,18.46,18.47,18.46,18.46,16165.0
2015-12-01 13:50:00,18.46,18.47,18.44,18.44,22598.0,18.46,18.47,18.44,18.44,22598.0
2015-12-01 13:55:00,18.44,18.45,18.43,18.43,26699.0,18.44,18.45,18.43,18.43,26699.0
2015-12-01 14:00:00,18.43,18.44,18.42,18.44,155727.0,18.43,18.44,18.42,18.44,155727.0
2015-12-01 14:05:00,18.44,18.44,18.41,18.41,57931.0,18.44,18.44,18.41,18.41,57931.0
2015-12-01 14:10:00,18.41,18.41,18.4,18.4,69441.0,18.41,18.41,18.4,18.4,69441.0
2015-12-01 14:15:00,18.4,18.41,18.39,18.41,62465.0,18.4,18.41,18.39,18.41,62465.0
2015-12-01 14:20:00,18.41,18.42,18.39,18.39,113239.0,18.41,18.42,18.39,18.39,113239.0
2015-12-01 14:25:00,18.39,18.4,18.38,18.38,58280.0,18.39,18.4,18.38,18.38,58280.0
2015-12-01 14:30:00,18.38,18.39,18.38,18.39,32676.0,18.38,18.39,18.38,18.39,32676.0
2015-12-01 14:35:00,18.38,18.39,18.38,18.38,29518.0,18.38,18.39,18.38,18.38,29518.0
2015-12-01 14:40:00,18.38,18.39,18.35,18.37,158612.0,18.38,18.39,18.35,18.37,158612.0
2015-12-01 14:45:00,18.36,18.39,18.36,18.37,105183.0,18.36,18.39,18.36,18.37,105183.0
2015-12-01 14:50:00,18.37,18.4,18.36,18.38,152377.0,18.37,18.4,18.36,18.38,152377.0
2015-12-01 14:55:00,18.39,18.39,18.37,18.37,43548.0,18.39,18.39,18.37,18.37,43548.0
2015-12-01 15:00:00,18.37,18.4,18.37,18.39,109677.0,18.37,18.4,18.37,18.39,109677.0
2015-12-01 15:05:00,18.39,18.44,18.39,18.44,62048.0,18.39,18.44,18.39,18.44,62048.0
2015-12-01 15:10:00,18.44,18.47,18.43,18.47,237541.0,18.44,18.47,18.43,18.47,237541.0
2015-12-01 15:15:00,18.46,18.48,18.45,18.48,105105.0,18.46,18.48,18.45,18.48,105105.0
2015-12-01 15:20:00,18.48,18.48,18.46,18.48,104499.0,18.48,18.48,18.46,18.48,104499.0
2015-12-01 15:25:00,18.48,18.49,18.47,18.48,119358.0,18.48,18.49,18.47,18.48,119358.0
2015-12-01 15:30:00,18.48,18.5,18.47,18.5,231873.0,18.48,18.5,18.47,18.5,231873.0
2015-12-01 15:35:00,18.5,18.5,18.47,18.5,172850.0,18.5,18.5,18.47,18.5,172850.0
2015-12-01 15:40:00,18.5,18.5,18.48,18.5,159815.0,18.5,18.5,18.48,18.5,159815.0
2015-12-01 15:45:00,18.5,18.5,18.46,18.48,276062.0,18.5,18.5,18.46,18.48,276062.0
2015-12-01 15:50:00,18.48,18.48,18.47,18.48,154331.0,18.48,18.48,18.47,18.48,154331.0
2015-12-01 15:55:00,18.47,18.54,18.47,18.54,938844.0,18.47,18.54,18.47,18.54,938844.0
2015-12-02 09:30:00,18.5,18.5,18.43,18.43,55853.0,18.5,18.5,18.43,18.43,55853.0
2015-12-02 09:35:00,18.43,18.49,18.4,18.48,62314.0,18.43,18.49,18.4,18.48,62314.0
2015-12-02 09:40:00,18.48,18.52,18.47,18.52,243063.0,18.48,18.52,18.47,18.52,243063.0
2015-12-02 09:45:00,18.51,18.53,18.49,18.5,46474.0,18.51,18.53,18.49,18.5,46474.0
2015-12-02 09:50:00,18.5,18.52,18.47,18.47,152378.0,18.5,18.52,18.47,18.47,152378.0
2015-12-02 09:55:00,18.47,18.47,18.42,18.46,127088.0,18.47,18.47,18.42,18.46,127088.0
2015-12-02 10:00:00,18.46,18.47,18.44,18.45,38559.0,18.46,18.47,18.44,18.45,38559.0
2015-12-02 10:05:00,18.44,18.44,18.38,18.4,178769.0,18.44,18.44,18.38,18.4,178769.0
2015-12-02 10:10:00,18.4,18.47,18.39,18.47,56418.0,18.4,18.47,18.39,18.47,56418.0
2015-12-02 10:15:00,18.46,18.5,18.46,18.48,36053.0,18.46,18.5,18.46,18.48,36053.0
2015-12-02 10:20:00,18.48,18.49,18.46,18.47,38218.0,18.48,18.49,18.46,18.47,38218.0
2015-12-02 10:25:00,18.47,18.52,18.46,18.52,53499.0,18.47,18.52,18.46,18.52,53499.0
2015-12-02 10:30:00,18.51,18.53,18.48,18.53,41655.0,18.51,18.53,18.48,18.53,41655.0
2015-12-02 10:35:00,18.53,18.57,18.52,18.57,82511.0,18.53,18.57,18.52,18.57,82511.0
2015-12-02 10:40:00,18.57,18.6,18.54,18.6,67451.0,18.57,18.6,18.54,18.6,67451.0
2015-12-02 10:45:00,18.6,18.6,18.55,18.59,41028.0,18.6,18.6,18.55,18.59,41028.0
2015-12-02 10:50:00,18.59,18.61,18.57,18.61,46308.0,18.59,18.61,18.57,18.61,46308.0
2015-12-02 10:55:00,18.61,18.62,18.6,18.61,29251.0,18.61,18.62,18.6,18.61,29251.0
2015-12-02 11:00:00,18.6,18.61,18.55,18.56,65697.0,18.6,18.61,18.55,18.56,65697.0
2015-12-02 11:05:00,18.56,18.59,18.56,18.59,26063.0,18.56,18.59,18.56,18.59,26063.0
2015-12-02 11:10:00,18.59,18.6,18.56,18.57,119142.0,18.59,18.6,18.56,18.57,119142.0
2015-12-02 11:15:00,18.57,18.59,18.55,18.59,38696.0,18.57,18.59,18.55,18.59,38696.0
2015-12-02 11:20:00,18.59,18.6,18.57,18.59,43187.0,18.59,18.6,18.57,18.59,43187.0
2015-12-02 11:25:00,18.58,18.59,18.56,18.57,55295.0,18.58,18.59,18.56,18.57,55295.0
2015-12-02 11:30:00,18.56,18.57,18.56,18.57,13342.0,18.56,18.57,18.56,18.57,13342.0
2015-12-02 11:35:00,18.57,18.59,18.54,18.56,262613.0,18.57,18.59,18.54,18.56,262613.0
2015-12-02 11:40:00,18.56,18.57,18.5,18.51,91373.0,18.56,18.57,18.5,18.51,91373.0
2015-12-02 11:45:00,18.5,18.52,18.48,18.5,80294.0,18.5,18.52,18.48,18.5,80294.0
2015-12-02 11:50:00,18.5,18.51,18.49,18.49,20802.0,18.5,18.51,18.49,18.49,20802.0
2015-12-02 11:55:00,18.5,18.53,18.49,18.53,43324.0,18.5,18.53,18.49,18.53,43324.0
2015-12-02 12:00:00,18.53,18.56,18.53,18.53,101214.0,18.53,18.56,18.53,18.53,101214.0
2015-12-02 12:05:00,18.53,18.54,18.51,18.53,39357.0,18.53,18.54,18.51,18.53,39357.0
2015-12-02 12:10:00,18.53,18.54,18.52,18.54,27751.0,18.53,18.54,18.52,18.54,27751.0
2015-12-02 12:15:00,18.54,18.54,18.5,18.5,32983.0,18.54,18.54,18.5,18.5,32983.0
2015-12-02 12:20:00,18.51,18.52,18.48,18.5,52688.0,18.51,18.52,18.48,18.5,52688.0
2015-12-02 12:25:00,18.5,18.54,18.48,18.52,55749.0,18.5,18.54,18.48,18.52,55749.0
2015-12-02 12:30:00,18.52,18.55,18.51,18.52,45665.0,18.52,18.55,18.51,18.52,45665.0
2015-12-02 12:35:00,18.52,18.55,18.51,18.55,27643.0,18.52,18.55,18.51,18.55,27643.0
2015-12-02 12:40:00,18.55,18.55,18.54,18.55,7795.0,18.55,18.55,18.54,18.55,7795.0
2015-12-02 12:45:00,18.55,18.57,18.54,18.57,26318.0,18.55,18.57,18.54,18.57,26318.0
2015-12-02 12:50:00,18.57,18.57,18.53,18.53,35077.0,18.57,18.57,18.53,18.53,35077.0
2015-12-02 12:55:00,18.53,18.57,18.53,18.55,43839.0,18.53,18.57,18.53,18.55,43839.0
2015-12-02 13:00:00,18.55,18.57,18.54,18.54,21505.0,18.55,18.57,18.54,18.54,21505.0
2015-12-02 13:05:00,18.54,18.55,18.54,18.54,68003.0,18.54,18.55,18.54,18.54,68003.0
2015-12-02 13:10:00,18.55,18.55,18.51,18.53,56718.0,18.55,18.55,18.51,18.53,56718.0
2015-12-02 13:15:00,18.53,18.56,18.53,18.56,58904.0,18.53,18.56,18.53,18.56,58904.0
2015-12-02 13:20:00,18.55,18.57,18.55,18.55,28772.0,18.55,18.57,18.55,18.55,28772.0
2015-12-02 13:25:00,18.55,18.56,18.54,18.56,18383.0,18.55,18.56,18.54,18.56,18383.0
2015-12-02 13:30:00,18.55,18.56,18.54,18.55,27310.0,18.55,18.56,18.54,18.55,27310.0
2015-12-02 13:35:00,18.56,18.57,18.55,18.55,38917.0,18.56,18.57,18.55,18.55,38917.0
2015-12-02 13:40:00,18.55,18.56,18.55,18.55,10928.0,18.55,18.56,18.55,18.55,10928.0
2015-12-02 13:45:00,18.56,18.56,18.53,18.54,51687.0,18.56,18.56,18.53,18.54,51687.0
2015-12-02 13:50:00,18.54,18.55,18.49,18.5,45597.0,18.54,18.55,18.49,18.5,45597.0
2015-12-02 13:55:00,18.5,18.52,18.48,18.5,45306.0,18.5,18.52,18.48,18.5,45306.0
2015-12-02 14:00:00,18.5,18.5,18.46,18.46,24912.0,18.5,18.5,18.46,18.46,24912.0
2015-12-02 14:05:00,18.46,18.47,18.44,18.45,55833.0,18.46,18.47,18.44,18.45,55833.0
2015-12-02 14:10:00,18.45,18.45,18.43,18.43,39544.0,18.45,18.45,18.43,18.43,39544.0
2015-12-02 14:15:00,18.43,18.44,18.4,18.4,60881.0,18.43,18.44,18.4,18.4,60881.0
2015-12-02 14:20:00,18.4,18.43,18.4,18.41,58261.0,18.4,18.43,18.4,18.41,58261.0
2015-12-02 14:25:00,18.42,18.42,18.38,18.41,61059.0,18.42,18.42,18.38,18.41,61059.0
2015-12-02 14:30:00,18.41,18.43,18.38,18.43,73360.0,18.41,18.43,18.38,18.43,73360.0
2015-12-02 14:35:00,18.43,18.44,18.41,18.43,42277.0,18.43,18.44,18.41,18.43,42277.0
2015-12-02 14:40:00,18.43,18.44,18.41,18.44,71983.0,18.43,18.44,18.41,18.44,71983.0
2015-12-02 14:45:00,18.43,18.44,18.39,18.42,65622.0,18.43,18.44,18.39,18.42,65622.0
2015-12-02 14:50:00,18.41,18.43,18.41,18.43,55520.0,18.41,18.43,18.41,18.43,55520.0
2015-12-02 14:55:00,18.43,18.43,18.4,18.4,76702.0,18.43,18.43,18.4,18.4,76702.0
2015-12-02 15:00:00,18.4,18.44,18.4,18.43,59612.0,18.4,18.44,18.4,18.43,59612.0
2015-12-02 15:05:00,18.43,18.44,18.43,18.44,47092.0,18.43,18.44,18.43,18.44,47092.0
2015-12-02 15:10:00,18.44,18.47,18.43,18.47,95544.0,18.44,18.47,18.43,18.47,95544.0
2015-12-02 15:15:00,18.47,18.49,18.45,18.49,99172.0,18.47,18.49,18.45,18.49,99172.0
2015-12-02 15:20:00,18.49,18.49,18.44,18.46,80676.0,18.49,18.49,18.44,18.46,80676.0
2015-12-02 15:25:00,18.46,18.46,18.43,18.44,53011.0,18.46,18.46,18.43,18.44,53011.0
2015-12-02 15:30:00,18.44,18.46,18.43,18.46,115495.0,18.44,18.46,18.43,18.46,115495.0
2015-12-02 15:35:00,18.46,18.46,18.43,18.44,81632.0,18.46,18.46,18.43,18.44,81632.0
2015-12-02 15:40:00,18.44,18.46,18.43,18.45,120523.0,18.44,18.46,18.43,18.45,120523.0
2015-12-02 15:45:00,18.44,18.45,18.4,18.41,167312.0,18.44,18.45,18.4,18.41,167312.0
2015-12-02 15:50:00,18.4,18.42,18.4,18.41,186651.0,18.4,18.42,18.4,18.41,186651.0
2015-12-02 15:55:00,18.41,18.43,18.41,18.42,354694.0,18.41,18.43,18.41,18.42,354694.0
2015-12-03 09:30:00,18.41,18.47,18.33,18.36,198633.0,18.41,18.47,18.33,18.36,198633.0
2015-12-03 09:35:00,18.37,18.54,18.37,18.45,118833.0,18.37,18.54,18.37,18.45,118833.0
2015-12-03 09:40:00,18.46,18.51,18.44,18.45,76390.0,18.46,18.51,18.44,18.45,76390.0
2015-12-03 09:45:00,18.45,18.45,18.36,18.39,67425.0,18.45,18.45,18.36,18.39,67425.0
2015-12-03 09:50:00,18.4,18.41,18.28,18.3,230802.0,18.4,18.41,18.28,18.3,230802.0
2015-12-03 09:55:00,18.3,18.33,18.25,18.29,98377.0,18.3,18.33,18.25,18.29,98377.0
2015-12-03 10:00:00,18.29,18.3,18.21,18.24,153921.0,18.29,18.3,18.21,18.24,153921.0
2015-12-03 10:05:00,18.25,18.29,18.25,18.29,57215.0,18.25,18.29,18.25,18.29,57215.0
2015-12-03 10:10:00,18.29,18.32,18.26,18.32,57205.0,18.29,18.32,18.26,18.32,57205.0
2015-12-03 10:15:00,18.31,18.36,18.31,18.32,64736.0,18.31,18.36,18.31,18.32,64736.0
2015-12-03 10:20:00,18.32,18.32,18.28,18.31,67266.0,18.32,18.32,18.28,18.31,67266.0
2015-12-03 10:25:00,18.31,18.38,18.31,18.38,157408.0,18.31,18.38,18.31,18.38,157408.0
2015-12-03 10:30:00,18.38,18.38,18.34,18.37,235450.0,18.38,18.38,18.34,18.37,235450.0
2015-12-03 10:35:00,18.37,18.38,18.34,18.36,92152.0,18.37,18.38,18.34,18.36,92152.0
2015-12-03 10:40:00,18.35,18.4,18.35,18.37,60098.0,18.35,18.4,18.35,18.37,60098.0
2015-12-03 10:45:00,18.38,18.42,18.37,18.41,62623.0,18.38,18.42,18.37,18.41,62623.0
2015-12-03 10:50:00,18.41,18.44,18.4,18.41,56840.0,18.41,18.44,18.4,18.41,56840.0
2015-12-03 10:55:00,18.41,18.43,18.39,18.42,54315.0,18.41,18.43,18.39,18.42,54315.0
2015-12-03 11:00:00,18.42,18.49,18.41,18.44,236492.0,18.42,18.49,18.41,18.44,236492.0
2015-12-03 11:05:00,18.45,18.5,18.44,18.47,84911.0,18.45,18.5,18.44,18.47,84911.0
2015-12-03 11:10:00,18.47,18.5,18.45,18.45,39451.0,18.47,18.5,18.45,18.45,39451.0
2015-12-03 11:15:00,18.46,18.47,18.43,18.44,24265.0,18.46,18.47,18.43,18.44,24265.0
2015-12-03 11:20:00,18.44,18.45,18.4,18.41,85148.0,18.44,18.45,18.4,18.41,85148.0
2015-12-03 11:25:00,18.4,18.43,18.4,18.41,28636.0,18.4,18.43,18.4,18.41,28636.0
2015-12-03 11:30:00,18.41,18.42,18.36,18.37,29315.0,18.41,18.42,18.36,18.37,29315.0
2015-12-03 11:35:00,18.37,18.37,18.33,18.35,22960.0,18.37,18.37,18.33,18.35,22960.0
2015-12-03 11:40:00,18.35,18.36,18.34,18.36,31779.0,18.35,18.36,18.34,18.36,31779.0
2015-12-03 11:45:00,18.36,18.37,18.34,18.35,45134.0,18.36,18.37,18.34,18.35,45134.0
2015-12-03 11:50:00,18.34,18.37,18.34,18.37,45339.0,18.34,18.37,18.34,18.37,45339.0
2015-12-03 11:55:00,18.37,18.39,18.36,18.37,26454.0,18.37,18.39,18.36,18.37,26454.0
2015-12-03 12:00:00,18.37,18.4,18.37,18.39,52887.0,18.37,18.4,18.37,18.39,52887.0
2015-12-03 12:05:00,18.39,18.4,18.33,18.33,47472.0,18.39,18.4,18.33,18.33,47472.0
2015-12-03 12:10:00,18.32,18.33,18.29,18.29,32581.0,18.32,18.33,18.29,18.29,32581.0
2015-12-03 12:15:00,18.29,18.32,18.28,18.29,37355.0,18.29,18.32,18.28,18.29,37355.0
2015-12-03 12:20:00,18.29,18.31,18.27,18.31,62512.0,18.29,18.31,18.27,18.31,62512.0
2015-12-03 12:25:00,18.3,18.32,18.3,18.32,197489.0,18.3,18.32,18.3,18.32,197489.0
2015-12-03 12:30:00,18.32,18.33,18.3,18.33,80948.0,18.32,18.33,18.3,18.33,80948.0
2015-12-03 12:35:00,18.33,18.34,18.32,18.34,21387.0,18.33,18.34,18.32,18.34,21387.0
2015-12-03 12:40:00,18.34,18.35,18.32,18.35,34795.0,18.34,18.35,18.32,18.35,34795.0
2015-12-03 12:45:00,18.35,18.36,18.3,18.3,76732.0,18.35,18.36,18.3,18.3,76732.0
2015-12-03 12:50:00,18.3,18.31,18.27,18.28,39764.0,18.3,18.31,18.27,18.28,39764.0
2015-12-03 12:55:00,18.29,18.29,18.25,18.25,40901.0,18.29,18.29,18.25,18.25,40901.0
2015-12-03 13:00:00,18.25,18.25,18.21,18.22,46479.0,18.25,18.25,18.21,18.22,46479.0
2015-12-03 13:05:00,18.23,18.25,18.2,18.2,39230.0,18.23,18.25,18.2,18.2,39230.0
2015-12-03 13:10:00,18.2,18.22,18.2,18.21,31846.0,18.2,18.22,18.2,18.21,31846.0
2015-12-03 13:15:00,18.21,18.22,18.19,18.21,34116.0,18.21,18.22,18.19,18.21,34116.0
2015-12-03 13:20:00,18.21,18.23,18.2,18.22,45272.0,18.21,18.23,18.2,18.22,45272.0
2015-12-03 13:25:00,18.23,18.25,18.21,18.22,96180.0,18.23,18.25,18.21,18.22,96180.0
2015-12-03 13:30:00,18.23,18.23,18.19,18.2,38859.0,18.23,18.23,18.19,18.2,38859.0
2015-12-03 13:35:00,18.2,18.22,18.16,18.16,41148.0,18.2,18.22,18.16,18.16,41148.0
2015-12-03 13:40:00,18.16,18.18,18.15,18.16,47747.0,18.16,18.18,18.15,18.16,47747.0
2015-12-03 13:45:00,18.17,18.17,18.13,18.13,43821.0,18.17,18.17,18.13,18.13,43821.0
2015-12-03 13:50:00,18.13,18.15,18.12,18.14,27676.0,18.13,18.15,18.12,18.14,27676.0
2015-12-03 13:55:00,18.14,18.15,18.1,18.1,34575.0,18.14,18.15,18.1,18.1,34575.0
2015-12-03 14:00:00,18.1,18.12,18.05,18.06,66254.0,18.1,18.12,18.05,18.06,66254.0
2015-12-03 14:05:00,18.06,18.1,18.03,18.1,103757.0,18.06,18.1,18.03,18.1,103757.0
2015-12-03 14:10:00,18.1,18.12,18.07,18.07,141842.0,18.1,18.12,18.07,18.07,141842.0
2015-12-03 14:15:00,18.07,18.09,18.07,18.08,37219.0,18.07,18.09,18.07,18.08,37219.0
2015-12-03 14:20:00,18.09,18.09,18.0,18.01,234588.0,18.09,18.09,18.0,18.01,234588.0
2015-12-03 14:25:00,18.01,18.04,17.99,18.02,91691.0,18.01,18.04,17.99,18.02,91691.0
2015-12-03 14:30:00,18.02,18.03,18.0,18.02,68037.0,18.02,18.03,18.0,18.02,68037.0
2015-12-03 14:35:00,18.02,18.04,18.0,18.01,66609.0,18.02,18.04,18.0,18.01,66609.0
2015-12-03 14:40:00,18.02,18.05,17.99,18.04,108669.0,18.02,18.05,17.99,18.04,108669.0
2015-12-03 14:45:00,18.03,18.03,18.0,18.03,31774.0,18.03,18.03,18.0,18.03,31774.0
2015-12-03 14:50:00,18.03,18.08,18.02,18.07,47570.0,18.03,18.08,18.02,18.07,47570.0
2015-12-03 14:55:00,18.07,18.1,18.05,18.09,57573.0,18.07,18.1,18.05,18.09,57573.0
2015-12-03 15:00:00,18.09,18.09,18.05,18.09,65291.0,18.09,18.09,18.05,18.09,65291.0
2015-12-03 15:05:00,18.09,18.09,18.05,18.07,112380.0,18.09,18.09,18.05,18.07,112380.0
2015-12-03 15:10:00,18.07,18.08,18.05,18.06,67344.0,18.07,18.08,18.05,18.06,67344.0
2015-12-03 15:15:00,18.05,18.06,18.02,18.03,81742.0,18.05,18.06,18.02,18.03,81742.0
2015-12-03 15:20:00,18.03,18.05,18.01,18.04,63103.0,18.03,18.05,18.01,18.04,63103.0
2015-12-03 15:25:00,18.05,18.05,18.01,18.01,67581.0,18.05,18.05,18.01,18.01,67581.0
2015-12-03 15:30:00,18.02,18.02,17.99,18.01,359596.0,18.02,18.02,17.99,18.01,359596.0
2015-12-03 15:35:00,18.01,18.07,18.0,18.07,117352.0,18.01,18.07,18.0,18.07,117352.0
2015-12-03 15:40:00,18.07,18.07,18.06,18.06,219700.0,18.07,18.07,18.06,18.06,219700.0
2015-12-03 15:45:00,18.07,18.07,18.0,18.01,328247.0,18.07,18.07,18.0,18.01,328247.0
2015-12-03 15:50:00,18.01,18.05,18.0,18.03,192535.0,18.01,18.05,18.0,18.03,192535.0
2015-12-03 15:55:00,18.03,18.05,18.0,18.05,539942.0,18.03,18.05,18.0,18.05,539942.0
2015-12-04 09:30:00,18.09,18.12,18.06,18.11,75592.0,18.09,18.12,18.06,18.11,75592.0
2015-12-04 09:35:00,18.1,18.12,18.06,18.1,175587.0,18.1,18.12,18.06,18.1,175587.0
2015-12-04 09:40:00,18.11,18.21,18.11,18.21,115647.0,18.11,18.21,18.11,18.21,115647.0
2015-12-04 09:45:00,18.21,18.27,18.2,18.22,83393.0,18.21,18.27,18.2,18.22,83393.0
2015-12-04 09:50:00,18.22,18.23,18.17,18.2,65501.0,18.22,18.23,18.17,18.2,65501.0
2015-12-04 09:55:00,18.2,18.21,18.17,18.17,33752.0,18.2,18.21,18.17,18.17,33752.0
2015-12-04 10:00:00,18.18,18.19,18.16,18.17,88295.0,18.18,18.19,18.16,18.17,88295.0
2015-12-04 10:05:00,18.17,18.17,18.1,18.1,73622.0,18.17,18.17,18.1,18.1,73622.0
2015-12-04 10:10:00,18.11,18.17,18.1,18.17,126926.0,18.11,18.17,18.1,18.17,126926.0
2015-12-04 10:15:00,18.17,18.21,18.16,18.21,100146.0,18.17,18.21,18.16,18.21,100146.0
2015-12-04 10:20:00,18.21,18.24,18.19,18.23,90379.0,18.21,18.24,18.19,18.23,90379.0
2015-12-04 10:25:00,18.23,18.25,18.21,18.22,63648.0,18.23,18.25,18.21,18.22,63648.0
2015-12-04 10:30:00,18.22,18.23,18.19,18.21,74634.0,18.22,18.23,18.19,18.21,74634.0
2015-12-04 10:35:00,18.22,18.29,18.22,18.27,60736.0,18.22,18.29,18.22,18.27,60736.0
2015-12-04 10:40:00,18.28,18.28,18.24,18.25,64753.0,18.28,18.28,18.24,18.25,64753.0
2015-12-04 10:45:00,18.25,18.3,18.24,18.3,82768.0,18.25,18.3,18.24,18.3,82768.0
2015-12-04 10:50:00,18.3,18.35,18.29,18.34,251298.0,18.3,18.35,18.29,18.34,251298.0
2015-12-04 10:55:00,18.34,18.37,18.33,18.36,60929.0,18.34,18.37,18.33,18.36,60929.0
2015-12-04 11:00:00,18.36,18.37,18.34,18.34,91058.0,18.36,18.37,18.34,18.34,91058.0
2015-12-04 11:05:00,18.34,18.36,18.31,18.31,47035.0,18.34,18.36,18.31,18.31,47035.0
2015-12-04 11:10:00,18.3,18.32,18.28,18.3,40087.0,18.3,18.32,18.28,18.3,40087.0
2015-12-04 11:15:00,18.3,18.32,18.27,18.27,99078.0,18.3,18.32,18.27,18.27,99078.0
2015-12-04 11:20:00,18.27,18.29,18.26,18.29,34341.0,18.27,18.29,18.26,18.29,34341.0
2015-12-04 11:25:00,18.28,18.32,18.25,18.28,69312.0,18.28,18.32,18.25,18.28,69312.0
2015-12-04 11:30:00,18.28,18.3,18.26,18.28,36953.0,18.28,18.3,18.26,18.28,36953.0
2015-12-04 11:35:00,18.28,18.28,18.25,18.28,33282.0,18.28,18.28,18.25,18.28,33282.0
2015-12-04 11:40:00,18.27,18.28,18.24,18.25,163400.0,18.27,18.28,18.24,18.25,163400.0
2015-12-04 11:45:00,18.26,18.29,18.25,18.26,45656.0,18.26,18.29,18.25,18.26,45656.0
2015-12-04 11:50:00,18.26,18.29,18.24,18.24,65966.0,18.26,18.29,18.24,18.24,65966.0
2015-12-04 11:55:00,18.25,18.28,18.24,18.26,107731.0,18.25,18.28,18.24,18.26,107731.0
2015-12-04 12:00:00,18.27,18.27,18.24,18.25,36140.0,18.27,18.27,18.24,18.25,36140.0
2015-12-04 12:05:00,18.25,18.28,18.25,18.25,33278.0,18.25,18.28,18.25,18.25,33278.0
2015-12-04 12:10:00,18.26,18.32,18.25,18.32,46949.0,18.26,18.32,18.25,18.32,46949.0
2015-12-04 12:15:00,18.31,18.31,18.28,18.29,32046.0,18.31,18.31,18.28,18.29,32046.0
2015-12-04 12:20:00,18.29,18.32,18.28,18.32,25808.0,18.29,18.32,18.28,18.32,25808.0
2015-12-04 12:25:00,18.31,18.33,18.3,18.3,31316.0,18.31,18.33,18.3,18.3,31316.0
2015-12-04 12:30:00,18.3,18.38,18.3,18.38,61925.0,18.3,18.38,18.3,18.38,61925.0
2015-12-04 12:35:00,18.38,18.42,18.37,18.41,67143.0,18.38,18.42,18.37,18.41,67143.0
2015-12-04 12:40:00,18.41,18.43,18.41,18.43,51527.0,18.41,18.43,18.41,18.43,51527.0
2015-12-04 12:45:00,18.43,18.46,18.42,18.46,86160.0,18.43,18.46,18.42,18.46,86160.0
2015-12-04 12:50:00,18.46,18.49,18.43,18.44,77740.0,18.46,18.49,18.43,18.44,77740.0
2015-12-04 12:55:00,18.44,18.49,18.43,18.49,30929.0,18.44,18.49,18.43,18.49,30929.0
2015-12-04 13:00:00,18.49,18.51,18.46,18.47,75338.0,18.49,18.51,18.46,18.47,75338.0
2015-12-04 13:05:00,18.47,18.51,18.47,18.5,63592.0,18.47,18.51,18.47,18.5,63592.0
2015-12-04 13:10:00,18.51,18.52,18.44,18.48,97495.0,18.51,18.52,18.44,18.48,97495.0
2015-12-04 13:15:00,18.48,18.51,18.47,18.48,45857.0,18.48,18.51,18.47,18.48,45857.0
2015-12-04 13:20:00,18.47,18.51,18.47,18.48,24320.0,18.47,18.51,18.47,18.48,24320.0
2015-12-04 13:25:00,18.48,18.53,18.48,18.49,86733.0,18.48,18.53,18.48,18.49,86733.0
2015-12-04 13:30:00,18.5,18.51,18.47,18.47,48682.0,18.5,18.51,18.47,18.47,48682.0
2015-12-04 13:35:00,18.46,18.49,18.45,18.46,67498.0,18.46,18.49,18.45,18.46,67498.0
2015-12-04 13:40:00,18.46,18.47,18.43,18.43,58911.0,18.46,18.47,18.43,18.43,58911.0
2015-12-04 13:45:00,18.44,18.45,18.41,18.43,50285.0,18.44,18.45,18.41,18.43,50285.0
2015-12-04 13:50:00,18.42,18.44,18.42,18.43,21189.0,18.42,18.44,18.42,18.43,21189.0
2015-12-04 13:55:00,18.44,18.44,18.42,18.42,23658.0,18.44,18.44,18.42,18.42,23658.0
2015-12-04 14:00:00,18.42,18.43,18.38,18.41,88764.0,18.42,18.43,18.38,18.41,88764.0
2015-12-04 14:05:00,18.41,18.42,18.39,18.39,18441.0,18.41,18.42,18.39,18.39,18441.0
2015-12-04 14:10:00,18.39,18.41,18.38,18.41,44473.0,18.39,18.41,18.38,18.41,44473.0
2015-12-04 14:15:00,18.41,18.42,18.38,18.38,23020.0,18.41,18.42,18.38,18.38,23020.0
2015-12-04 14:20:00,18.39,18.39,18.35,18.35,131378.0,18.39,18.39,18.35,18.35,131378.0
2015-12-04 14:25:00,18.36,18.4,18.34,18.4,52593.0,18.36,18.4,18.34,18.4,52593.0
2015-12-04 14:30:00,18.4,18.41,18.39,18.39,47791.0,18.4,18.41,18.39,18.39,47791.0
2015-12-04 14:35:00,18.39,18.44,18.39,18.42,44266.0,18.39,18.44,18.39,18.42,44266.0
2015-12-04 14:40:00,18.41,18.45,18.41,18.45,41508.0,18.41,18.45,18.41,18.45,41508.0
2015-12-04 14:45:00,18.45,18.46,18.43,18.44,81000.0,18.45,18.46,18.43,18.44,81000.0
2015-12-04 14:50:00,18.44,18.46,18.43,18.46,32973.0,18.44,18.46,18.43,18.46,32973.0
2015-12-04 14:55:00,18.46,18.48,18.43,18.45,73275.0,18.46,18.48,18.43,18.45,73275.0
2015-12-04 15:00:00,18.46,18.46,18.44,18.45,61248.0,18.46,18.46,18.44,18.45,61248.0
2015-12-04 15:05:00,18.45,18.48,18.44,18.46,247299.0,18.45,18.48,18.44,18.46,247299.0
2015-12-04 15:10:00,18.46,18.49,18.46,18.46,115804.0,18.46,18.49,18.46,18.46,115804.0
2015-12-04 15:15:00,18.46,18.49,18.46,18.48,53733.0,18.46,18.49,18.46,18.48,53733.0
2015-12-04 15:20:00,18.48,18.49,18.45,18.46,106012.0,18.48,18.49,18.45,18.46,106012.0
2015-12-04 15:25:00,18.46,18.49,18.45,18.48,95616.0,18.46,18.49,18.45,18.48,95616.0
2015-12-04 15:30:00,18.48,18.49,18.45,18.47,100510.0,18.48,18.49,18.45,18.47,100510.0
2015-12-04 15:35:00,18.47,18.47,18.43,18.44,83046.0,18.47,18.47,18.43,18.44,83046.0
2015-12-04 15:40:00,18.44,18.49,18.43,18.48,160909.0,18.44,18.49,18.43,18.48,160909.0
2015-12-04 15:45:00,18.48,18.49,18.47,18.48,148403.0,18.48,18.49,18.47,18.48,148403.0
2015-12-04 15:50:00,18.48,18.49,18.46,18.46,153261.0,18.48,18.49,18.46,18.46,153261.0
2015-12-04 15:55:00,18.46,18.51,18.46,18.5,456433.0,18.46,18.51,18.46,18.5,456433.0
2015-12-07 09:30:00,18.45,18.5,18.38,18.46,436381.0,18.45,18.5,18.38,18.46,436381.0
2015-12-07 09:35:00,18.46,18.53,18.45,18.51,80756.0,18.46,18.53,18.45,18.51,80756.0
2015-12-07 09:40:00,18.51,18.51,18.45,18.5,205801.0,18.51,18.51,18.45,18.5,205801.0
2015-12-07 09:45:00,18.49,18.52,18.47,18.49,91608.0,18.49,18.52,18.47,18.49,91608.0
2015-12-07 09:50:00,18.48,18.48,18.39,18.39,198962.0,18.48,18.48,18.39,18.39,198962.0
2015-12-07 09:55:00,18.39,18.43,18.36,18.41,122680.0,18.39,18.43,18.36,18.41,122680.0
2015-12-07 10:00:00,18.41,18.41,18.33,18.36,80540.0,18.41,18.41,18.33,18.36,80540.0
2015-12-07 10:05:00,18.35,18.35,18.29,18.31,95521.0,18.35,18.35,18.29,18.31,95521.0
2015-12-07 10:10:00,18.31,18.33,18.29,18.32,71058.0,18.31,18.33,18.29,18.32,71058.0
2015-12-07 10:15:00,18.31,18.33,18.3,18.32,35553.0,18.31,18.33,18.3,18.32,35553.0
2015-12-07 10:20:00,18.32,18.36,18.29,18.35,264817.0,18.32,18.36,18.29,18.35,264817.0
2015-12-07 10:25:00,18.35,18.37,18.33,18.36,51346.0,18.35,18.37,18.33,18.36,51346.0
2015-12-07 10:30:00,18.36,18.36,18.29,18.32,106851.0,18.36,18.36,18.29,18.32,106851.0
2015-12-07 10:35:00,18.32,18.4,18.31,18.39,96303.0,18.32,18.4,18.31,18.39,96303.0
2015-12-07 10:40:00,18.39,18.39,18.35,18.36,67790.0,18.39,18.39,18.35,18.36,67790.0
2015-12-07 10:45:00,18.36,18.41,18.36,18.4,79875.0,18.36,18.41,18.36,18.4,79875.0
2015-12-07 10:50:00,18.4,18.42,18.39,18.41,63720.0,18.4,18.42,18.39,18.41,63720.0
2015-12-07 10:55:00,18.41,18.44,18.39,18.43,95794.0,18.41,18.44,18.39,18.43,95794.0
2015-12-07 11:00:00,18.43,18.44,18.41,18.43,47313.0,18.43,18.44,18.41,18.43,47313.0
2015-12-07 11:05:00,18.42,18.47,18.42,18.45,49934.0,18.42,18.47,18.42,18.45,49934.0
2015-12-07 11:10:00,18.44,18.49,18.44,18.48,49574.0,18.44,18.49,18.44,18.48,49574.0
2015-12-07 11:15:00,18.48,18.48,18.42,18.47,46412.0,18.48,18.48,18.42,18.47,46412.0
2015-12-07 11:20:00,18.47,18.49,18.46,18.48,107924.0,18.47,18.49,18.46,18.48,107924.0
2015-12-07 11:25:00,18.48,18.48,18.43,18.44,21311.0,18.48,18.48,18.43,18.44,21311.0
2015-12-07 11:30:00,18.43,18.49,18.41,18.48,98730.0,18.43,18.49,18.41,18.48,98730.0
2015-12-07 11:35:00,18.48,18.48,18.44,18.48,25748.0,18.48,18.48,18.44,18.48,25748.0
2015-12-07 11:40:00,18.48,18.48,18.45,18.46,17821.0,18.48,18.48,18.45,18.46,17821.0
2015-12-07 11:45:00,18.45,18.46,18.44,18.44,13481.0,18.45,18.46,18.44,18.44,13481.0
2015-12-07 11:50:00,18.44,18.46,18.41,18.46,63847.0,18.44,18.46,18.41,18.46,63847.0
2015-12-07 11:55:00,18.46,18.46,18.45,18.46,25754.0,18.46,18.46,18.45,18.46,25754.0
2015-12-07 12:00:00,18.45,18.48,18.44,18.46,49778.0,18.45,18.48,18.44,18.46,49778.0
2015-12-07 12:05:00,18.46,18.46,18.42,18.43,24828.0,18.46,18.46,18.42,18.43,24828.0
2015-12-07 12:10:00,18.43,18.49,18.4,18.48,90281.0,18.43,18.49,18.4,18.48,90281.0
2015-12-07 12:15:00,18.48,18.5,18.47,18.48,51708.0,18.48,18.5,18.47,18.48,51708.0
2015-12-07 12:20:00,18.48,18.5,18.46,18.49,53192.0,18.48,18.5,18.46,18.49,53192.0
2015-12-07 12:25:00,18.48,18.5,18.46,18.46,23409.0,18.48,18.5,18.46,18.46,23409.0
2015-12-07 12:30:00,18.47,18.47,18.43,18.44,22739.0,18.47,18.47,18.43,18.44,22739.0
2015-12-07 12:35:00,18.44,18.44,18.42,18.43,57790.0,18.44,18.44,18.42,18.43,57790.0
2015-12-07 12:40:00,18.43,18.44,18.41,18.43,80583.0,18.43,18.44,18.41,18.43,80583.0
2015-12-07 12:45:00,18.43,18.44,18.42,18.43,51436.0,18.43,18.44,18.42,18.43,51436.0
2015-12-07 12:50:00,18.43,18.44,18.4,18.4,39412.0,18.43,18.44,18.4,18.4,39412.0
2015-12-07 12:55:00,18.41,18.41,18.38,18.39,26252.0,18.41,18.41,18.38,18.39,26252.0
2015-12-07 13:00:00,18.39,18.4,18.38,18.38,84224.0,18.39,18.4,18.38,18.38,84224.0
2015-12-07 13:05:00,18.38,18.47,18.38,18.46,131059.0,18.38,18.47,18.38,18.46,131059.0
2015-12-07 13:10:00,18.47,18.47,18.41,18.41,53428.0,18.47,18.47,18.41,18.41,53428.0
2015-12-07 13:15:00,18.42,18.47,18.4,18.47,101169.0,18.42,18.47,18.4,18.47,101169.0
2015-12-07 13:20:00,18.46,18.47,18.43,18.44,55912.0,18.46,18.47,18.43,18.44,55912.0
2015-12-07 13:25:00,18.43,18.44,18.42,18.44,16501.0,18.43,18.44,18.42,18.44,16501.0
2015-12-07 13:30:00,18.44,18.47,18.43,18.43,49081.0,18.44,18.47,18.43,18.43,49081.0
2015-12-07 13:35:00,18.44,18.46,18.43,18.43,28789.0,18.44,18.46,18.43,18.43,28789.0
2015-12-07 13:40:00,18.43,18.43,18.39,18.41,44348.0,18.43,18.43,18.39,18.41,44348.0
2015-12-07 13:45:00,18.4,18.45,18.39,18.41,116423.0,18.4,18.45,18.39,18.41,116423.0
2015-12-07 13:50:00,18.41,18.43,18.4,18.43,156122.0,18.41,18.43,18.4,18.43,156122.0
2015-12-07 13:55:00,18.43,18.48,18.43,18.48,234804.0,18.43,18.48,18.43,18.48,234804.0
2015-12-07 14:00:00,18.47,18.47,18.43,18.46,51984.0,18.47,18.47,18.43,18.46,51984.0
2015-12-07 14:05:00,18.46,18.49,18.46,18.48,57949.0,18.46,18.49,18.46,18.48,57949.0
2015-12-07 14:10:00,18.48,18.49,18.47,18.47,18210.0,18.48,18.49,18.47,18.47,18210.0
2015-12-07 14:15:00,18.47,18.48,18.46,18.46,29405.0,18.47,18.48,18.46,18.46,29405.0
2015-12-07 14:20:00,18.46,18.47,18.45,18.45,20660.0,18.46,18.47,18.45,18.45,20660.0
2015-12-07 14:25:00,18.45,18.48,18.45,18.48,36931.0,18.45,18.48,18.45,18.48,36931.0
2015-12-07 14:30:00,18.48,18.5,18.47,18.47,73168.0,18.48,18.5,18.47,18.47,73168.0
2015-12-07 14:35:00,18.48,18.48,18.47,18.47,17700.0,18.48,18.48,18.47,18.47,17700.0
2015-12-07 14:40:00,18.47,18.49,18.46,18.47,52770.0,18.47,18.49,18.46,18.47,52770.0
2015-12-07 14:45:00,18.47,18.48,18.46,18.48,34768.0,18.47,18.48,18.46,18.48,34768.0
2015-12-07 14:50:00,18.48,18.48,18.47,18.48,25229.0,18.48,18.48,18.47,18.48,25229.0
2015-12-07 14:55:00,18.48,18.48,18.45,18.46,63512.0,18.48,18.48,18.45,18.46,63512.0
2015-12-07 15:00:00,18.46,18.5,18.45,18.48,173413.0,18.46,18.5,18.45,18.48,173413.0
2015-12-07 15:05:00,18.48,18.51,18.46,18.51,150904.0,18.48,18.51,18.46,18.51,150904.0
2015-12-07 15:10:00,18.52,18.52,18.49,18.52,136012.0,18.52,18.52,18.49,18.52,136012.0
2015-12-07 15:15:00,18.52,18.57,18.51,18.55,521311.0,18.52,18.57,18.51,18.55,521311.0
2015-12-07 15:20:00,18.55,18.58,18.53,18.57,286204.0,18.55,18.58,18.53,18.57,286204.0
2015-12-07 15:25:00,18.57,18.6,18.56,18.59,155002.0,18.57,18.6,18.56,18.59,155002.0
2015-12-07 15:30:00,18.58,18.59,18.52,18.53,105291.0,18.58,18.59,18.52,18.53,105291.0
2015-12-07 15:35:00,18.54,18.55,18.5,18.54,105436.0,18.54,18.55,18.5,18.54,105436.0
2015-12-07 15:40:00,18.54,18.56,18.53,18.56,231743.0,18.54,18.56,18.53,18.56,231743.0
2015-12-07 15:45:00,18.56,18.6,18.54,18.59,165193.0,18.56,18.6,18.54,18.59,165193.0
2015-12-07 15:50:00,18.59,18.6,18.56,18.6,194797.0,18.59,18.6,18.56,18.6,194797.0
2015-12-07 15:55:00,18.6,18.6,18.57,18.58,465619.0,18.6,18.6,18.57,18.58,465619.0
2015-12-08 09:30:00,18.46,18.47,18.37,18.45,499769.0,18.46,18.47,18.37,18.45,499769.0
2015-12-08 09:35:00,18.45,18.51,18.41,18.48,372908.0,18.45,18.51,18.41,18.48,372908.0
2015-12-08 09:40:00,18.47,18.54,18.45,18.52,160675.0,18.47,18.54,18.45,18.52,160675.0
2015-12-08 09:45:00,18.52,18.55,18.49,18.54,159150.0,18.52,18.55,18.49,18.54,159150.0
2015-12-08 09:50:00,18.54,18.55,18.52,18.53,447991.0,18.54,18.55,18.52,18.53,447991.0
2015-12-08 09:55:00,18.53,18.55,18.49,18.49,284495.0,18.53,18.55,18.49,18.49,284495.0
2015-12-08 10:00:00,18.5,18.54,18.5,18.53,188840.0,18.5,18.54,18.5,18.53,188840.0
2015-12-08 10:05:00,18.53,18.57,18.52,18.55,213144.0,18.53,18.57,18.52,18.55,213144.0
2015-12-08 10:10:00,18.55,18.55,18.52,18.54,231280.0,18.55,18.55,18.52,18.54,231280.0
2015-12-08 10:15:00,18.53,18.54,18.49,18.52,91390.0,18.53,18.54,18.49,18.52,91390.0
2015-12-08 10:20:00,18.52,18.52,18.47,18.51,83651.0,18.52,18.52,18.47,18.51,83651.0
2015-12-08 10:25:00,18.51,18.54,18.5,18.54,95208.0,18.51,18.54,18.5,18.54,95208.0
2015-12-08 10:30:00,18.54,18.59,18.51,18.57,67062.0,18.54,18.59,18.51,18.57,67062.0
2015-12-08 10:35:00,18.56,18.59,18.54,18.57,65982.0,18.56,18.59,18.54,18.57,65982.0
2015-12-08 10:40:00,18.57,18.62,18.56,18.61,332854.0,18.57,18.62,18.56,18.61,332854.0
2015-12-08 10:45:00,18.61,18.64,18.57,18.57,135205.0,18.61,18.64,18.57,18.57,135205.0
2015-12-08 10:50:00,18.57,18.58,18.52,18.54,98578.0,18.57,18.58,18.52,18.54,98578.0
2015-12-08 10:55:00,18.53,18.57,18.48,18.55,169727.0,18.53,18.57,18.48,18.55,169727.0
2015-12-08 11:00:00,18.55,18.58,18.54,18.57,133591.0,18.55,18.58,18.54,18.57,133591.0
2015-12-08 11:05:00,18.58,18.61,18.57,18.61,118549.0,18.58,18.61,18.57,18.61,118549.0
2015-12-08 11:10:00,18.61,18.62,18.56,18.57,78493.0,18.61,18.62,18.56,18.57,78493.0
2015-12-08 11:15:00,18.57,18.6,18.56,18.58,86422.0,18.57,18.6,18.56,18.58,86422.0
2015-12-08 11:20:00,18.58,18.6,18.54,18.57,133299.0,18.58,18.6,18.54,18.57,133299.0
2015-12-08 11:25:00,18.56,18.57,18.54,18.54,32556.0,18.56,18.57,18.54,18.54,32556.0
2015-12-08 11:30:00,18.55,18.56,18.53,18.54,34539.0,18.55,18.56,18.53,18.54,34539.0
2015-12-08 11:35:00,18.54,18.56,18.53,18.54,54498.0,18.54,18.56,18.53,18.54,54498.0
2015-12-08 11:40:00,18.54,18.59,18.53,18.57,98912.0,18.54,18.59,18.53,18.57,98912.0
2015-12-08 11:45:00,18.57,18.6,18.56,18.59,145030.0,18.57,18.6,18.56,18.59,145030.0
2015-12-08 11:50:00,18.58,18.61,18.56,18.61,41323.0,18.58,18.61,18.56,18.61,41323.0
2015-12-08 11:55:00,18.61,18.64,18.6,18.64,46223.0,18.61,18.64,18.6,18.64,46223.0
2015-12-08 12:00:00,18.64,18.64,18.6,18.61,91211.0,18.64,18.64,18.6,18.61,91211.0
2015-12-08 12:05:00,18.61,18.63,18.6,18.62,35907.0,18.61,18.63,18.6,18.62,35907.0
2015-12-08 12:10:00,18.62,18.64,18.6,18.6,111826.0,18.62,18.64,18.6,18.6,111826.0
2015-12-08 12:15:00,18.6,18.61,18.57,18.57,34913.0,18.6,18.61,18.57,18.57,34913.0
2015-12-08 12:20:00,18.58,18.61,18.57,18.6,45801.0,18.58,18.61,18.57,18.6,45801.0
2015-12-08 12:25:00,18.6,18.63,18.58,18.62,39624.0,18.6,18.63,18.58,18.62,39624.0
2015-12-08 12:30:00,18.62,18.62,18.58,18.62,67989.0,18.62,18.62,18.58,18.62,67989.0
2015-12-08 12:35:00,18.62,18.66,18.6,18.64,138386.0,18.62,18.66,18.6,18.64,138386.0
2015-12-08 12:40:00,18.63,18.65,18.62,18.64,29665.0,18.63,18.65,18.62,18.64,29665.0
2015-12-08 12:45:00,18.64,18.65,18.62,18.65,43195.0,18.64,18.65,18.62,18.65,43195.0
2015-12-08 12:50:00,18.65,18.67,18.64,18.67,15343.0,18.65,18.67,18.64,18.67,15343.0
2015-12-08 12:55:00,18.66,18.69,18.64,18.69,158541.0,18.66,18.69,18.64,18.69,158541.0
2015-12-08 13:00:00,18.69,18.7,18.67,18.69,60198.0,18.69,18.7,18.67,18.69,60198.0
2015-12-08 13:05:00,18.69,18.7,18.66,18.68,54968.0,18.69,18.7,18.66,18.68,54968.0
2015-12-08 13:10:00,18.68,18.69,18.66,18.67,44260.0,18.68,18.69,18.66,18.67,44260.0
2015-12-08 13:15:00,18.66,18.67,18.64,18.65,19587.0,18.66,18.67,18.64,18.65,19587.0
2015-12-08 13:20:00,18.64,18.65,18.63,18.63,191972.0,18.64,18.65,18.63,18.63,191972.0
2015-12-08 13:25:00,18.63,18.65,18.62,18.64,106197.0,18.63,18.65,18.62,18.64,106197.0
2015-12-08 13:30:00,18.64,18.67,18.63,18.64,182053.0,18.64,18.67,18.63,18.64,182053.0
2015-12-08 13:35:00,18.65,18.67,18.63,18.66,61869.0,18.65,18.67,18.63,18.66,61869.0
2015-12-08 13:40:00,18.65,18.66,18.62,18.63,49042.0,18.65,18.66,18.62,18.63,49042.0
2015-12-08 13:45:00,18.64,18.64,18.61,18.64,286363.0,18.64,18.64,18.61,18.64,286363.0
2015-12-08 13:50:00,18.64,18.68,18.62,18.68,66521.0,18.64,18.68,18.62,18.68,66521.0
2015-12-08 13:55:00,18.68,18.68,18.64,18.65,74316.0,18.68,18.68,18.64,18.65,74316.0
2015-12-08 14:00:00,18.65,18.71,18.64,18.71,52467.0,18.65,18.71,18.64,18.71,52467.0
2015-12-08 14:05:00,18.7,18.71,18.67,18.69,67714.0,18.7,18.71,18.67,18.69,67714.0
2015-12-08 14:10:00,18.7,18.72,18.68,18.7,76477.0,18.7,18.72,18.68,18.7,76477.0
2015-12-08 14:15:00,18.7,18.73,18.69,18.72,311542.0,18.7,18.73,18.69,18.72,311542.0
2015-12-08 14:20:00,18.71,18.74,18.7,18.71,119334.0,18.71,18.74,18.7,18.71,119334.0
2015-12-08 14:25:00,18.71,18.72,18.7,18.72,76868.0,18.71,18.72,18.7,18.72,76868.0
2015-12-08 14:30:00,18.71,18.72,18.69,18.69,35656.0,18.71,18.72,18.69,18.69,35656.0
2015-12-08 14:35:00,18.7,18.7,18.68,18.68,37258.0,18.7,18.7,18.68,18.68,37258.0
2015-12-08 14:40:00,18.69,18.69,18.66,18.66,105608.0,18.69,18.69,18.66,18.66,105608.0
2015-12-08 14:45:00,18.66,18.67,18.64,18.66,90540.0,18.66,18.67,18.64,18.66,90540.0
2015-12-08 14:50:00,18.66,18.68,18.65,18.68,148225.0,18.66,18.68,18.65,18.68,148225.0
2015-12-08 14:55:00,18.68,18.68,18.63,18.64,74538.0,18.68,18.68,18.63,18.64,74538.0
2015-12-08 15:00:00,18.64,18.67,18.61,18.66,184311.0,18.64,18.67,18.61,18.66,184311.0
2015-12-08 15:05:00,18.66,18.67,18.65,18.66,200100.0,18.66,18.67,18.65,18.66,200100.0
2015-12-08 15:10:00,18.66,18.68,18.65,18.68,467900.0,18.66,18.68,18.65,18.68,467900.0
2015-12-08 15:15:00,18.68,18.71,18.65,18.66,228264.0,18.68,18.71,18.65,18.66,228264.0
2015-12-08 15:20:00,18.66,18.74,18.65,18.7,289439.0,18.66,18.74,18.65,18.7,289439.0
2015-12-08 15:25:00,18.7,18.72,18.68,18.71,168613.0,18.7,18.72,18.68,18.71,168613.0
2015-12-08 15:30:00,18.71,18.76,18.68,18.76,327691.0,18.71,18.76,18.68,18.76,327691.0
2015-12-08 15:35:00,18.76,18.77,18.7,18.73,694744.0,18.76,18.77,18.7,18.73,694744.0
2015-12-08 15:40:00,18.73,18.73,18.68,18.69,256433.0,18.73,18.73,18.68,18.69,256433.0
2015-12-08 15:45:00,18.69,18.73,18.67,18.72,434184.0,18.69,18.73,18.67,18.72,434184.0
2015-12-08 15:50:00,18.72,18.73,18.68,18.72,528350.0,18.72,18.73,18.68,18.72,528350.0
2015-12-08 15:55:00,18.71,18.74,18.7,18.72,1263869.0,18.71,18.74,18.7,18.72,1263869.0
2015-12-09 09:30:00,18.58,18.66,18.54,18.59,171902.0,18.58,18.66,18.54,18.59,171902.0
2015-12-09 09:35:00,18.6,18.68,18.56,18.68,285708.0,18.6,18.68,18.56,18.68,285708.0
2015-12-09 09:40:00,18.68,18.72,18.66,18.69,280099.0,18.68,18.72,18.66,18.69,280099.0
2015-12-09 09:45:00,18.69,18.77,18.69,18.76,75767.0,18.69,18.77,18.69,18.76,75767.0
2015-12-09 09:50:00,18.76,18.8,18.75,18.78,151813.0,18.76,18.8,18.75,18.78,151813.0
2015-12-09 09:55:00,18.78,18.85,18.75,18.77,301429.0,18.78,18.85,18.75,18.77,301429.0
2015-12-09 10:00:00,18.77,18.78,18.69,18.72,369572.0,18.77,18.78,18.69,18.72,369572.0
2015-12-09 10:05:00,18.72,18.74,18.65,18.69,343221.0,18.72,18.74,18.65,18.69,343221.0
2015-12-09 10:10:00,18.7,18.76,18.69,18.71,183553.0,18.7,18.76,18.69,18.71,183553.0
2015-12-09 10:15:00,18.71,18.73,18.65,18.67,379095.0,18.71,18.73,18.65,18.67,379095.0
2015-12-09 10:20:00,18.68,18.7,18.64,18.64,118501.0,18.68,18.7,18.64,18.64,118501.0
2015-12-09 10:25:00,18.64,18.68,18.64,18.67,53014.0,18.64,18.68,18.64,18.67,53014.0
2015-12-09 10:30:00,18.67,18.73,18.67,18.72,70364.0,18.67,18.73,18.67,18.72,70364.0
2015-12-09 10:35:00,18.72,18.74,18.71,18.71,32255.0,18.72,18.74,18.71,18.71,32255.0
2015-12-09 10:40:00,18.71,18.76,18.69,18.76,100478.0,18.71,18.76,18.69,18.76,100478.0
2015-12-09 10:45:00,18.76,18.81,18.75,18.79,317365.0,18.76,18.81,18.75,18.79,317365.0
2015-12-09 10:50:00,18.79,18.8,18.7,18.7,454080.0,18.79,18.8,18.7,18.7,454080.0
2015-12-09 10:55:00,18.7,18.77,18.69,18.77,111394.0,18.7,18.77,18.69,18.77,111394.0
2015-12-09 11:00:00,18.76,18.77,18.72,18.72,85213.0,18.76,18.77,18.72,18.72,85213.0
2015-12-09 11:05:00,18.72,18.77,18.72,18.73,75086.0,18.72,18.77,18.72,18.73,75086.0
2015-12-09 11:10:00,18.73,18.76,18.72,18.74,34804.0,18.73,18.76,18.72,18.74,34804.0
2015-12-09 11:15:00,18.74,18.74,18.7,18.73,96244.0,18.74,18.74,18.7,18.73,96244.0
2015-12-09 11:20:00,18.72,18.73,18.7,18.71,96482.0,18.72,18.73,18.7,18.71,96482.0
2015-12-09 11:25:00,18.71,18.73,18.71,18.71,68010.0,18.71,18.73,18.71,18.71,68010.0
2015-12-09 11:30:00,18.72,18.73,18.7,18.7,111418.0,18.72,18.73,18.7,18.7,111418.0
2015-12-09 11:35:00,18.7,18.71,18.68,18.7,59825.0,18.7,18.71,18.68,18.7,59825.0
2015-12-09 11:40:00,18.7,18.71,18.66,18.66,96276.0,18.7,18.71,18.66,18.66,96276.0
2015-12-09 11:45:00,18.66,18.66,18.56,18.61,76054.0,18.66,18.66,18.56,18.61,76054.0
2015-12-09 11:50:00,18.6,18.66,18.59,18.65,150344.0,18.6,18.66,18.59,18.65,150344.0
2015-12-09 11:55:00,18.65,18.67,18.65,18.65,141306.0,18.65,18.67,18.65,18.65,141306.0
2015-12-09 12:00:00,18.65,18.68,18.65,18.66,175030.0,18.65,18.68,18.65,18.66,175030.0
2015-12-09 12:05:00,18.66,18.67,18.65,18.66,52364.0,18.66,18.67,18.65,18.66,52364.0
2015-12-09 12:10:00,18.66,18.67,18.62,18.62,98028.0,18.66,18.67,18.62,18.62,98028.0
2015-12-09 12:15:00,18.62,18.64,18.59,18.6,38659.0,18.62,18.64,18.59,18.6,38659.0
2015-12-09 12:20:00,18.6,18.61,18.55,18.6,133143.0,18.6,18.61,18.55,18.6,133143.0
2015-12-09 12:25:00,18.6,18.6,18.58,18.58,101015.0,18.6,18.6,18.58,18.58,101015.0
2015-12-09 12:30:00,18.58,18.59,18.52,18.55,96265.0,18.58,18.59,18.52,18.55,96265.0
2015-12-09 12:35:00,18.54,18.57,18.51,18.52,154493.0,18.54,18.57,18.51,18.52,154493.0
2015-12-09 12:40:00,18.52,18.53,18.49,18.51,137561.0,18.52,18.53,18.49,18.51,137561.0
2015-12-09 12:45:00,18.51,18.52,18.47,18.51,52129.0,18.51,18.52,18.47,18.51,52129.0
2015-12-09 12:50:00,18.52,18.57,18.48,18.56,210469.0,18.52,18.57,18.48,18.56,210469.0
2015-12-09 12:55:00,18.55,18.55,18.5,18.51,85054.0,18.55,18.55,18.5,18.51,85054.0
2015-12-09 13:00:00,18.51,18.54,18.49,18.52,63134.0,18.51,18.54,18.49,18.52,63134.0
2015-12-09 13:05:00,18.52,18.52,18.42,18.48,93040.0,18.52,18.52,18.42,18.48,93040.0
2015-12-09 13:10:00,18.49,18.52,18.48,18.5,66592.0,18.49,18.52,18.48,18.5,66592.0
2015-12-09 13:15:00,18.5,18.52,18.46,18.47,78957.0,18.5,18.52,18.46,18.47,78957.0
2015-12-09 13:20:00,18.48,18.5,18.45,18.49,47008.0,18.48,18.5,18.45,18.49,47008.0
2015-12-09 13:25:00,18.49,18.52,18.46,18.5,192958.0,18.49,18.52,18.46,18.5,192958.0
2015-12-09 13:30:00,18.51,18.53,18.49,18.52,188292.0,18.51,18.53,18.49,18.52,188292.0
2015-12-09 13:35:00,18.52,18.55,18.51,18.54,43663.0,18.52,18.55,18.51,18.54,43663.0
2015-12-09 13:40:00,18.54,18.56,18.52,18.52,59374.0,18.54,18.56,18.52,18.52,59374.0
2015-12-09 13:45:00,18.53,18.55,18.49,18.55,69456.0,18.53,18.55,18.49,18.55,69456.0
2015-12-09 13:50:00,18.54,18.59,18.54,18.55,59530.0,18.54,18.59,18.54,18.55,59530.0
2015-12-09 13:55:00,18.55,18.58,18.54,18.54,46042.0,18.55,18.58,18.54,18.54,46042.0
2015-12-09 14:00:00,18.55,18.55,18.51,18.52,36463.0,18.55,18.55,18.51,18.52,36463.0
2015-12-09 14:05:00,18.52,18.53,18.49,18.49,31706.0,18.52,18.53,18.49,18.49,31706.0
2015-12-09 14:10:00,18.5,18.53,18.49,18.51,76121.0,18.5,18.53,18.49,18.51,76121.0
2015-12-09 14:15:00,18.51,18.51,18.49,18.49,22706.0,18.51,18.51,18.49,18.49,22706.0
2015-12-09 14:20:00,18.49,18.5,18.43,18.43,73665.0,18.49,18.5,18.43,18.43,73665.0
2015-12-09 14:25:00,18.43,18.44,18.42,18.43,45547.0,18.43,18.44,18.42,18.43,45547.0
2015-12-09 14:30:00,18.43,18.46,18.43,18.43,53334.0,18.43,18.46,18.43,18.43,53334.0
2015-12-09 14:35:00,18.43,18.47,18.43,18.47,92819.0,18.43,18.47,18.43,18.47,92819.0
2015-12-09 14:40:00,18.46,18.47,18.45,18.45,54363.0,18.46,18.47,18.45,18.45,54363.0
2015-12-09 14:45:00,18.45,18.46,18.43,18.43,41713.0,18.45,18.46,18.43,18.43,41713.0
2015-12-09 14:50:00,18.43,18.45,18.43,18.45,35078.0,18.43,18.45,18.43,18.45,35078.0
2015-12-09 14:55:00,18.45,18.45,18.4,18.41,84551.0,18.45,18.45,18.4,18.41,84551.0
2015-12-09 15:00:00,18.41,18.43,18.4,18.43,52984.0,18.41,18.43,18.4,18.43,52984.0
2015-12-09 15:05:00,18.43,18.43,18.4,18.4,32958.0,18.43,18.43,18.4,18.4,32958.0
2015-12-09 15:10:00,18.4,18.42,18.4,18.41,60297.0,18.4,18.42,18.4,18.41,60297.0
2015-12-09 15:15:00,18.41,18.42,18.39,18.41,61999.0,18.41,18.42,18.39,18.41,61999.0
2015-12-09 15:20:00,18.42,18.47,18.41,18.46,132490.0,18.42,18.47,18.41,18.46,132490.0
2015-12-09 15:25:00,18.46,18.48,18.45,18.45,66618.0,18.46,18.48,18.45,18.45,66618.0
2015-12-09 15:30:00,18.46,18.51,18.45,18.5,135263.0,18.46,18.51,18.45,18.5,135263.0
2015-12-09 15:35:00,18.5,18.51,18.46,18.46,224769.0,18.5,18.51,18.46,18.46,224769.0
2015-12-09 15:40:00,18.47,18.48,18.46,18.46,94113.0,18.47,18.48,18.46,18.46,94113.0
2015-12-09 15:45:00,18.46,18.51,18.46,18.47,160553.0,18.46,18.51,18.46,18.47,160553.0
2015-12-09 15:50:00,18.46,18.49,18.46,18.48,184137.0,18.46,18.49,18.46,18.48,184137.0
2015-12-09 15:55:00,18.48,18.49,18.46,18.47,271388.0,18.48,18.49,18.46,18.47,271388.0
2015-12-10 09:30:00,18.47,18.66,18.4,18.59,202277.0,18.47,18.66,18.4,18.59,202277.0
2015-12-10 09:35:00,18.6,18.62,18.53,18.59,53380.0,18.6,18.62,18.53,18.59,53380.0
2015-12-10 09:40:00,18.59,18.62,18.55,18.56,143606.0,18.59,18.62,18.55,18.56,143606.0
2015-12-10 09:45:00,18.56,18.58,18.49,18.49,85179.0,18.56,18.58,18.49,18.49,85179.0
2015-12-10 09:50:00,18.5,18.51,18.46,18.48,86090.0,18.5,18.51,18.46,18.48,86090.0
2015-12-10 09:55:00,18.47,18.48,18.4,18.41,113044.0,18.47,18.48,18.4,18.41,113044.0
2015-12-10 10:00:00,18.41,18.42,18.37,18.39,87725.0,18.41,18.42,18.37,18.39,87725.0
2015-12-10 10:05:00,18.39,18.41,18.37,18.38,62827.0,18.39,18.41,18.37,18.38,62827.0
2015-12-10 10:10:00,18.38,18.39,18.34,18.36,41870.0,18.38,18.39,18.34,18.36,41870.0
2015-12-10 10:15:00,18.36,18.42,18.36,18.39,52083.0,18.36,18.42,18.36,18.39,52083.0
2015-12-10 10:20:00,18.39,18.4,18.37,18.39,73780.0,18.39,18.4,18.37,18.39,73780.0
2015-12-10 10:25:00,18.4,18.42,18.38,18.39,39007.0,18.4,18.42,18.38,18.39,39007.0
2015-12-10 10:30:00,18.39,18.41,18.38,18.39,67021.0,18.39,18.41,18.38,18.39,67021.0
2015-12-10 10:35:00,18.39,18.44,18.38,18.44,52211.0,18.39,18.44,18.38,18.44,52211.0
2015-12-10 10:40:00,18.44,18.46,18.42,18.43,46896.0,18.44,18.46,18.42,18.43,46896.0
2015-12-10 10:45:00,18.43,18.47,18.42,18.46,48685.0,18.43,18.47,18.42,18.46,48685.0
2015-12-10 10:50:00,18.46,18.48,18.46,18.48,64371.0,18.46,18.48,18.46,18.48,64371.0
2015-12-10 10:55:00,18.48,18.5,18.47,18.48,57945.0,18.48,18.5,18.47,18.48,57945.0
2015-12-10 11:00:00,18.48,18.5,18.48,18.5,37886.0,18.48,18.5,18.48,18.5,37886.0
2015-12-10 11:05:00,18.5,18.56,18.48,18.54,278100.0,18.5,18.56,18.48,18.54,278100.0
2015-12-10 11:10:00,18.53,18.56,18.53,18.55,32618.0,18.53,18.56,18.53,18.55,32618.0
2015-12-10 11:15:00,18.55,18.61,18.55,18.61,33687.0,18.55,18.61,18.55,18.61,33687.0
2015-12-10 11:20:00,18.6,18.61,18.55,18.55,32017.0,18.6,18.61,18.55,18.55,32017.0
2015-12-10 11:25:00,18.55,18.61,18.55,18.57,129930.0,18.55,18.61,18.55,18.57,129930.0
2015-12-10 11:30:00,18.58,18.58,18.54,18.55,48565.0,18.58,18.58,18.54,18.55,48565.0
2015-12-10 11:35:00,18.55,18.56,18.53,18.55,30099.0,18.55,18.56,18.53,18.55,30099.0
2015-12-10 11:40:00,18.56,18.56,18.52,18.52,17531.0,18.56,18.56,18.52,18.52,17531.0
2015-12-10 11:45:00,18.52,18.55,18.51,18.55,47429.0,18.52,18.55,18.51,18.55,47429.0
2015-12-10 11:50:00,18.56,18.57,18.51,18.52,68788.0,18.56,18.57,18.51,18.52,68788.0
2015-12-10 11:55:00,18.53,18.55,18.5,18.53,28472.0,18.53,18.55,18.5,18.53,28472.0
2015-12-10 12:00:00,18.54,18.55,18.53,18.55,14231.0,18.54,18.55,18.53,18.55,14231.0
2015-12-10 12:05:00,18.55,18.57,18.54,18.54,32716.0,18.55,18.57,18.54,18.54,32716.0
2015-12-10 12:10:00,18.54,18.54,18.5,18.5,92357.0,18.54,18.54,18.5,18.5,92357.0
2015-12-10 12:15:00,18.51,18.52,18.5,18.51,29555.0,18.51,18.52,18.5,18.51,29555.0
2015-12-10 12:20:00,18.5,18.53,18.5,18.51,36981.0,18.5,18.53,18.5,18.51,36981.0
2015-12-10 12:25:00,18.51,18.53,18.51,18.52,20349.0,18.51,18.53,18.51,18.52,20349.0
2015-12-10 12:30:00,18.53,18.53,18.5,18.51,28874.0,18.53,18.53,18.5,18.51,28874.0
2015-12-10 12:35:00,18.5,18.51,18.49,18.5,137152.0,18.5,18.51,18.49,18.5,137152.0
2015-12-10 12:40:00,18.5,18.54,18.5,18.53,32261.0,18.5,18.54,18.5,18.53,32261.0
2015-12-10 12:45:00,18.54,18.54,18.51,18.54,22479.0,18.54,18.54,18.51,18.54,22479.0
2015-12-10 12:50:00,18.54,18.58,18.53,18.57,527907.0,18.54,18.58,18.53,18.57,527907.0
2015-12-10 12:55:00,18.57,18.63,18.57,18.61,188449.0,18.57,18.63,18.57,18.61,188449.0
2015-12-10 13:00:00,18.61,18.61,18.58,18.58,62012.0,18.61,18.61,18.58,18.58,62012.0
2015-12-10 13:05:00,18.59,18.59,18.57,18.59,34872.0,18.59,18.59,18.57,18.59,34872.0
2015-12-10 13:10:00,18.59,18.6,18.56,18.59,62905.0,18.59,18.6,18.56,18.59,62905.0
2015-12-10 13:15:00,18.59,18.6,18.55,18.57,182391.0,18.59,18.6,18.55,18.57,182391.0
2015-12-10 13:20:00,18.57,18.59,18.53,18.55,63105.0,18.57,18.59,18.53,18.55,63105.0
2015-12-10 13:25:00,18.55,18.57,18.54,18.55,211554.0,18.55,18.57,18.54,18.55,211554.0
2015-12-10 13:30:00,18.55,18.57,18.53,18.55,164248.0,18.55,18.57,18.53,18.55,164248.0
2015-12-10 13:35:00,18.55,18.57,18.55,18.55,48831.0,18.55,18.57,18.55,18.55,48831.0
2015-12-10 13:40:00,18.55,18.55,18.53,18.55,47176.0,18.55,18.55,18.53,18.55,47176.0
2015-12-10 13:45:00,18.55,18.55,18.52,18.53,48599.0,18.55,18.55,18.52,18.53,48599.0
2015-12-10 13:50:00,18.54,18.56,18.54,18.55,29233.0,18.54,18.56,18.54,18.55,29233.0
2015-12-10 13:55:00,18.54,18.56,18.53,18.54,28276.0,18.54,18.56,18.53,18.54,28276.0
2015-12-10 14:00:00,18.53,18.54,18.53,18.54,49736.0,18.53,18.54,18.53,18.54,49736.0
2015-12-10 14:05:00,18.53,18.54,18.52,18.52,26507.0,18.53,18.54,18.52,18.52,26507.0
2015-12-10 14:10:00,18.53,18.53,18.52,18.52,14382.0,18.53,18.53,18.52,18.52,14382.0
2015-12-10 14:15:00,18.52,18.55,18.52,18.54,63503.0,18.52,18.55,18.52,18.54,63503.0
2015-12-10 14:20:00,18.54,18.55,18.53,18.55,26074.0,18.54,18.55,18.53,18.55,26074.0
2015-12-10 14:25:00,18.54,18.57,18.54,18.56,131218.0,18.54,18.57,18.54,18.56,131218.0
2015-12-10 14:30:00,18.56,18.57,18.53,18.55,71410.0,18.56,18.57,18.53,18.55,71410.0
2015-12-10 14:35:00,18.56,18.57,18.55,18.55,45268.0,18.56,18.57,18.55,18.55,45268.0
2015-12-10 14:40:00,18.56,18.57,18.54,18.55,98552.0,18.56,18.57,18.54,18.55,98552.0
2015-12-10 14:45:00,18.55,18.56,18.53,18.53,36744.0,18.55,18.56,18.53,18.53,36744.0
2015-12-10 14:50:00,18.53,18.54,18.5,18.5,50238.0,18.53,18.54,18.5,18.5,50238.0
2015-12-10 14:55:00,18.51,18.54,18.49,18.52,97555.0,18.51,18.54,18.49,18.52,97555.0
2015-12-10 15:00:00,18.53,18.56,18.51,18.52,88640.0,18.53,18.56,18.51,18.52,88640.0
2015-12-10 15:05:00,18.52,18.52,18.48,18.48,62704.0,18.52,18.52,18.48,18.48,62704.0
2015-12-10 15:10:00,18.48,18.5,18.48,18.48,44776.0,18.48,18.5,18.48,18.48,44776.0
2015-12-10 15:15:00,18.48,18.5,18.47,18.48,70199.0,18.48,18.5,18.47,18.48,70199.0
2015-12-10 15:20:00,18.48,18.49,18.45,18.48,78787.0,18.48,18.49,18.45,18.48,78787.0
2015-12-10 15:25:00,18.48,18.5,18.47,18.5,56368.0,18.48,18.5,18.47,18.5,56368.0
2015-12-10 15:30:00,18.5,18.5,18.46,18.48,79054.0,18.5,18.5,18.46,18.48,79054.0
2015-12-10 15:35:00,18.48,18.49,18.47,18.48,76416.0,18.48,18.49,18.47,18.48,76416.0
2015-12-10 15:40:00,18.48,18.5,18.44,18.45,205645.0,18.48,18.5,18.44,18.45,205645.0
2015-12-10 15:45:00,18.46,18.48,18.44,18.46,202865.0,18.46,18.48,18.44,18.46,202865.0
2015-12-10 15:50:00,18.46,18.46,18.4,18.42,344570.0,18.46,18.46,18.4,18.42,344570.0
2015-12-10 15:55:00,18.43,18.45,18.41,18.44,896094.0,18.43,18.45,18.41,18.44,896094.0
2015-12-11 09:30:00,18.19,18.2,18.07,18.16,116113.0,18.19,18.2,18.07,18.16,116113.0
2015-12-11 09:35:00,18.17,18.2,18.1,18.13,135593.0,18.17,18.2,18.1,18.13,135593.0
2015-12-11 09:40:00,18.14,18.2,18.14,18.16,72307.0,18.14,18.2,18.14,18.16,72307.0
2015-12-11 09:45:00,18.16,18.17,18.09,18.15,163269.0,18.16,18.17,18.09,18.15,163269.0
2015-12-11 09:50:00,18.16,18.19,18.14,18.16,74089.0,18.16,18.19,18.14,18.16,74089.0
2015-12-11 09:55:00,18.15,18.18,18.13,18.17,105641.0,18.15,18.18,18.13,18.17,105641.0
2015-12-11 10:00:00,18.17,18.23,18.14,18.22,73366.0,18.17,18.23,18.14,18.22,73366.0
2015-12-11 10:05:00,18.23,18.29,18.2,18.26,119643.0,18.23,18.29,18.2,18.26,119643.0
2015-12-11 10:10:00,18.26,18.3,18.23,18.26,172208.0,18.26,18.3,18.23,18.26,172208.0
2015-12-11 10:15:00,18.26,18.35,18.24,18.32,145896.0,18.26,18.35,18.24,18.32,145896.0
2015-12-11 10:20:00,18.33,18.34,18.3,18.32,98343.0,18.33,18.34,18.3,18.32,98343.0
2015-12-11 10:25:00,18.33,18.35,18.3,18.31,80728.0,18.33,18.35,18.3,18.31,80728.0
2015-12-11 10:30:00,18.31,18.35,18.3,18.3,101747.0,18.31,18.35,18.3,18.3,101747.0
2015-12-11 10:35:00,18.31,18.33,18.25,18.25,119648.0,18.31,18.33,18.25,18.25,119648.0
2015-12-11 10:40:00,18.26,18.3,18.25,18.29,59964.0,18.26,18.3,18.25,18.29,59964.0
2015-12-11 10:45:00,18.3,18.3,18.22,18.24,83430.0,18.3,18.3,18.22,18.24,83430.0
2015-12-11 10:50:00,18.23,18.27,18.23,18.26,72782.0,18.23,18.27,18.23,18.26,72782.0
2015-12-11 10:55:00,18.26,18.26,18.22,18.23,61634.0,18.26,18.26,18.22,18.23,61634.0
2015-12-11 11:00:00,18.23,18.26,18.22,18.26,123508.0,18.23,18.26,18.22,18.26,123508.0
2015-12-11 11:05:00,18.25,18.29,18.25,18.29,44612.0,18.25,18.29,18.25,18.29,44612.0
2015-12-11 11:10:00,18.29,18.29,18.25,18.28,106194.0,18.29,18.29,18.25,18.28,106194.0
2015-12-11 11:15:00,18.27,18.28,18.25,18.28,35117.0,18.27,18.28,18.25,18.28,35117.0
2015-12-11 11:20:00,18.28,18.29,18.26,18.26,42266.0,18.28,18.29,18.26,18.26,42266.0
2015-12-11 11:25:00,18.27,18.28,18.24,18.27,72707.0,18.27,18.28,18.24,18.27,72707.0
2015-12-11 11:30:00,18.28,18.29,18.26,18.28,57928.0,18.28,18.29,18.26,18.28,57928.0
2015-12-11 11:35:00,18.27,18.28,18.24,18.26,36817.0,18.27,18.28,18.24,18.26,36817.0
2015-12-11 11:40:00,18.27,18.31,18.27,18.31,21862.0,18.27,18.31,18.27,18.31,21862.0
2015-12-11 11:45:00,18.31,18.33,18.29,18.31,32948.0,18.31,18.33,18.29,18.31,32948.0
2015-12-11 11:50:00,18.3,18.3,18.26,18.28,31098.0,18.3,18.3,18.26,18.28,31098.0
2015-12-11 11:55:00,18.28,18.28,18.25,18.26,47509.0,18.28,18.28,18.25,18.26,47509.0
2015-12-11 12:00:00,18.25,18.27,18.22,18.23,91541.0,18.25,18.27,18.22,18.23,91541.0
2015-12-11 12:05:00,18.23,18.23,18.15,18.16,83710.0,18.23,18.23,18.15,18.16,83710.0
2015-12-11 12:10:00,18.16,18.22,18.15,18.21,110150.0,18.16,18.22,18.15,18.21,110150.0
2015-12-11 12:15:00,18.2,18.21,18.17,18.21,96721.0,18.2,18.21,18.17,18.21,96721.0
2015-12-11 12:20:00,18.21,18.21,18.16,18.18,59852.0,18.21,18.21,18.16,18.18,59852.0
2015-12-11 12:25:00,18.19,18.21,18.18,18.21,68998.0,18.19,18.21,18.18,18.21,68998.0
2015-12-11 12:30:00,18.21,18.21,18.19,18.21,54630.0,18.21,18.21,18.19,18.21,54630.0
2015-12-11 12:35:00,18.21,18.21,18.15,18.16,65581.0,18.21,18.21,18.15,18.16,65581.0
2015-12-11 12:40:00,18.16,18.17,18.11,18.14,55577.0,18.16,18.17,18.11,18.14,55577.0
2015-12-11 12:45:00,18.14,18.16,18.13,18.13,38100.0,18.14,18.16,18.13,18.13,38100.0
2015-12-11 12:50:00,18.13,18.13,18.1,18.13,61035.0,18.13,18.13,18.1,18.13,61035.0
2015-12-11 12:55:00,18.12,18.13,18.1,18.12,38502.0,18.12,18.13,18.1,18.12,38502.0
2015-12-11 13:00:00,18.12,18.17,18.1,18.14,76058.0,18.12,18.17,18.1,18.14,76058.0
2015-12-11 13:05:00,18.14,18.18,18.14,18.14,71027.0,18.14,18.18,18.14,18.14,71027.0
2015-12-11 13:10:00,18.14,18.18,18.14,18.18,90539.0,18.14,18.18,18.14,18.18,90539.0
2015-12-11 13:15:00,18.17,18.2,18.15,18.19,107523.0,18.17,18.2,18.15,18.19,107523.0
2015-12-11 13:20:00,18.2,18.2,18.13,18.14,44389.0,18.2,18.2,18.13,18.14,44389.0
2015-12-11 13:25:00,18.14,18.18,18.1,18.14,203618.0,18.14,18.18,18.1,18.14,203618.0
2015-12-11 13:30:00,18.15,18.18,18.13,18.15,90132.0,18.15,18.18,18.13,18.15,90132.0
2015-12-11 13:35:00,18.15,18.16,18.12,18.14,47017.0,18.15,18.16,18.12,18.14,47017.0
2015-12-11 13:40:00,18.14,18.17,18.13,18.15,155907.0,18.14,18.17,18.13,18.15,155907.0
2015-12-11 13:45:00,18.16,18.19,18.16,18.17,73900.0,18.16,18.19,18.16,18.17,73900.0
2015-12-11 13:50:00,18.17,18.19,18.15,18.18,213412.0,18.17,18.19,18.15,18.18,213412.0
2015-12-11 13:55:00,18.18,18.19,18.15,18.17,35672.0,18.18,18.19,18.15,18.17,35672.0
2015-12-11 14:00:00,18.18,18.21,18.17,18.19,59456.0,18.18,18.21,18.17,18.19,59456.0
2015-12-11 14:05:00,18.19,18.19,18.16,18.17,40067.0,18.19,18.19,18.16,18.17,40067.0
2015-12-11 14:10:00,18.17,18.19,18.16,18.18,57234.0,18.17,18.19,18.16,18.18,57234.0
2015-12-11 14:15:00,18.18,18.23,18.17,18.21,64822.0,18.18,18.23,18.17,18.21,64822.0
2015-12-11 14:20:00,18.21,18.21,18.15,18.15,70499.0,18.21,18.21,18.15,18.15,70499.0
2015-12-11 14:25:00,18.15,18.16,18.14,18.15,75980.0,18.15,18.16,18.14,18.15,75980.0
2015-12-11 14:30:00,18.15,18.18,18.13,18.15,71256.0,18.15,18.18,18.13,18.15,71256.0
2015-12-11 14:35:00,18.15,18.16,18.14,18.14,30047.0,18.15,18.16,18.14,18.14,30047.0
2015-12-11 14:40:00,18.14,18.15,18.11,18.12,156193.0,18.14,18.15,18.11,18.12,156193.0
2015-12-11 14:45:00,18.12,18.12,18.1,18.1,57814.0,18.12,18.12,18.1,18.1,57814.0
2015-12-11 14:50:00,18.1,18.13,18.09,18.12,73377.0,18.1,18.13,18.09,18.12,73377.0
2015-12-11 14:55:00,18.12,18.12,18.09,18.11,36158.0,18.12,18.12,18.09,18.11,36158.0
2015-12-11 15:00:00,18.1,18.13,18.08,18.1,77980.0,18.1,18.13,18.08,18.1,77980.0
2015-12-11 15:05:00,18.09,18.1,18.05,18.05,56765.0,18.09,18.1,18.05,18.05,56765.0
2015-12-11 15:10:00,18.05,18.09,18.05,18.07,80736.0,18.05,18.09,18.05,18.07,80736.0
2015-12-11 15:15:00,18.07,18.08,18.05,18.05,207973.0,18.07,18.08,18.05,18.05,207973.0
2015-12-11 15:20:00,18.05,18.06,18.0,18.0,105059.0,18.05,18.06,18.0,18.0,105059.0
2015-12-11 15:25:00,18.0,18.1,18.0,18.1,156439.0,18.0,18.1,18.0,18.1,156439.0
2015-12-11 15:30:00,18.09,18.1,18.04,18.08,157343.0,18.09,18.1,18.04,18.08,157343.0
2015-12-11 15:35:00,18.08,18.11,18.07,18.09,209875.0,18.08,18.11,18.07,18.09,209875.0
2015-12-11 15:40:00,18.08,18.09,18.04,18.05,319784.0,18.08,18.09,18.04,18.05,319784.0
2015-12-11 15:45:00,18.05,18.12,18.05,18.11,273365.0,18.05,18.12,18.05,18.11,273365.0
2015-12-11 15:50:00,18.12,18.12,18.08,18.09,199473.0,18.12,18.12,18.08,18.09,199473.0
2015-12-11 15:55:00,18.09,18.12,18.08,18.11,834097.0,18.09,18.12,18.08,18.11,834097.0
2015-12-14 09:30:00,18.15,18.36,18.14,18.35,129815.0,18.15,18.36,18.14,18.35,129815.0
2015-12-14 09:35:00,18.35,18.38,18.33,18.37,121982.0,18.35,18.38,18.33,18.37,121982.0
2015-12-14 09:40:00,18.37,18.37,18.3,18.31,58580.0,18.37,18.37,18.3,18.31,58580.0
2015-12-14 09:45:00,18.3,18.42,18.3,18.42,163829.0,18.3,18.42,18.3,18.42,163829.0
2015-12-14 09:50:00,18.41,18.42,18.36,18.37,58803.0,18.41,18.42,18.36,18.37,58803.0
2015-12-14 09:55:00,18.36,18.36,18.3,18.33,74971.0,18.36,18.36,18.3,18.33,74971.0
2015-12-14 10:00:00,18.33,18.37,18.32,18.34,67304.0,18.33,18.37,18.32,18.34,67304.0
2015-12-14 10:05:00,18.34,18.4,18.33,18.39,113124.0,18.34,18.4,18.33,18.39,113124.0
2015-12-14 10:10:00,18.39,18.39,18.25,18.3,141488.0,18.39,18.39,18.25,18.3,141488.0
2015-12-14 10:15:00,18.3,18.41,18.27,18.31,203420.0,18.3,18.41,18.27,18.31,203420.0
2015-12-14 10:20:00,18.32,18.34,18.29,18.31,38546.0,18.32,18.34,18.29,18.31,38546.0
2015-12-14 10:25:00,18.31,18.33,18.28,18.3,57341.0,18.31,18.33,18.28,18.3,57341.0
2015-12-14 10:30:00,18.3,18.32,18.27,18.31,83863.0,18.3,18.32,18.27,18.31,83863.0
2015-12-14 10:35:00,18.31,18.36,18.3,18.36,82179.0,18.31,18.36,18.3,18.36,82179.0
2015-12-14 10:40:00,18.35,18.4,18.34,18.38,87449.0,18.35,18.4,18.34,18.38,87449.0
2015-12-14 10:45:00,18.38,18.4,18.35,18.35,118355.0,18.38,18.4,18.35,18.35,118355.0
2015-12-14 10:50:00,18.35,18.38,18.33,18.34,45340.0,18.35,18.38,18.33,18.34,45340.0
2015-12-14 10:55:00,18.33,18.38,18.33,18.37,54804.0,18.33,18.38,18.33,18.37,54804.0
2015-12-14 11:00:00,18.37,18.37,18.33,18.37,85073.0,18.37,18.37,18.33,18.37,85073.0
2015-12-14 11:05:00,18.37,18.37,18.34,18.35,76999.0,18.37,18.37,18.34,18.35,76999.0
2015-12-14 11:10:00,18.34,18.36,18.3,18.32,73022.0,18.34,18.36,18.3,18.32,73022.0
2015-12-14 11:15:00,18.32,18.33,18.27,18.3,47795.0,18.32,18.33,18.27,18.3,47795.0
2015-12-14 11:20:00,18.3,18.34,18.3,18.32,127573.0,18.3,18.34,18.3,18.32,127573.0
2015-12-14 11:25:00,18.31,18.31,18.27,18.29,83388.0,18.31,18.31,18.27,18.29,83388.0
2015-12-14 11:30:00,18.28,18.29,18.23,18.23,92349.0,18.28,18.29,18.23,18.23,92349.0
2015-12-14 11:35:00,18.24,18.27,18.23,18.27,137959.0,18.24,18.27,18.23,18.27,137959.0
2015-12-14 11:40:00,18.27,18.28,18.24,18.25,216146.0,18.27,18.28,18.24,18.25,216146.0
2015-12-14 11:45:00,18.25,18.26,18.2,18.22,84137.0,18.25,18.26,18.2,18.22,84137.0
2015-12-14 11:50:00,18.23,18.3,18.22,18.29,150885.0,18.23,18.3,18.22,18.29,150885.0
2015-12-14 11:55:00,18.29,18.35,18.29,18.34,79089.0,18.29,18.35,18.29,18.34,79089.0
2015-12-14 12:00:00,18.34,18.37,18.34,18.34,50517.0,18.34,18.37,18.34,18.34,50517.0
2015-12-14 12:05:00,18.34,18.43,18.33,18.41,86386.0,18.34,18.43,18.33,18.41,86386.0
2015-12-14 12:10:00,18.41,18.42,18.34,18.35,78522.0,18.41,18.42,18.34,18.35,78522.0
2015-12-14 12:15:00,18.35,18.4,18.34,18.39,32547.0,18.35,18.4,18.34,18.39,32547.0
2015-12-14 12:20:00,18.38,18.44,18.36,18.44,53924.0,18.38,18.44,18.36,18.44,53924.0
2015-12-14 12:25:00,18.44,18.45,18.42,18.43,73015.0,18.44,18.45,18.42,18.43,73015.0
2015-12-14 12:30:00,18.44,18.45,18.43,18.44,42227.0,18.44,18.45,18.43,18.44,42227.0
2015-12-14 12:35:00,18.44,18.46,18.42,18.45,87856.0,18.44,18.46,18.42,18.45,87856.0
2015-12-14 12:40:00,18.45,18.45,18.42,18.43,43480.0,18.45,18.45,18.42,18.43,43480.0
2015-12-14 12:45:00,18.43,18.45,18.39,18.42,219379.0,18.43,18.45,18.39,18.42,219379.0
2015-12-14 12:50:00,18.42,18.45,18.41,18.45,42276.0,18.42,18.45,18.41,18.45,42276.0
2015-12-14 12:55:00,18.45,18.49,18.44,18.47,96591.0,18.45,18.49,18.44,18.47,96591.0
2015-12-14 13:00:00,18.47,18.5,18.46,18.48,121896.0,18.47,18.5,18.46,18.48,121896.0
2015-12-14 13:05:00,18.48,18.49,18.46,18.47,41275.0,18.48,18.49,18.46,18.47,41275.0
2015-12-14 13:10:00,18.47,18.49,18.46,18.46,41136.0,18.47,18.49,18.46,18.46,41136.0
2015-12-14 13:15:00,18.46,18.49,18.45,18.49,34928.0,18.46,18.49,18.45,18.49,34928.0
2015-12-14 13:20:00,18.49,18.49,18.47,18.48,68315.0,18.49,18.49,18.47,18.48,68315.0
2015-12-14 13:25:00,18.48,18.51,18.48,18.5,60371.0,18.48,18.51,18.48,18.5,60371.0
2015-12-14 13:30:00,18.5,18.54,18.48,18.52,84501.0,18.5,18.54,18.48,18.52,84501.0
2015-12-14 13:35:00,18.52,18.53,18.45,18.46,69937.0,18.52,18.53,18.45,18.46,69937.0
2015-12-14 13:40:00,18.45,18.46,18.42,18.44,49610.0,18.45,18.46,18.42,18.44,49610.0
2015-12-14 13:45:00,18.44,18.45,18.41,18.43,32859.0,18.44,18.45,18.41,18.43,32859.0
2015-12-14 13:50:00,18.44,18.45,18.42,18.44,17476.0,18.44,18.45,18.42,18.44,17476.0
2015-12-14 13:55:00,18.44,18.45,18.41,18.43,29924.0,18.44,18.45,18.41,18.43,29924.0
2015-12-14 14:00:00,18.43,18.44,18.35,18.38,34054.0,18.43,18.44,18.35,18.38,34054.0
2015-12-14 14:05:00,18.37,18.41,18.37,18.38,22083.0,18.37,18.41,18.37,18.38,22083.0
2015-12-14 14:10:00,18.38,18.41,18.36,18.37,26309.0,18.38,18.41,18.36,18.37,26309.0
2015-12-14 14:15:00,18.37,18.39,18.36,18.39,21479.0,18.37,18.39,18.36,18.39,21479.0
2015-12-14 14:20:00,18.39,18.41,18.37,18.39,72419.0,18.39,18.41,18.37,18.39,72419.0
2015-12-14 14:25:00,18.38,18.39,18.34,18.36,157866.0,18.38,18.39,18.34,18.36,157866.0
2015-12-14 14:30:00,18.36,18.36,18.32,18.34,23188.0,18.36,18.36,18.32,18.34,23188.0
2015-12-14 14:35:00,18.34,18.35,18.33,18.34,28015.0,18.34,18.35,18.33,18.34,28015.0
2015-12-14 14:40:00,18.34,18.36,18.32,18.32,108711.0,18.34,18.36,18.32,18.32,108711.0
2015-12-14 14:45:00,18.32,18.36,18.31,18.36,24171.0,18.32,18.36,18.31,18.36,24171.0
2015-12-14 14:50:00,18.35,18.39,18.34,18.38,488361.0,18.35,18.39,18.34,18.38,488361.0
2015-12-14 14:55:00,18.38,18.39,18.33,18.33,48838.0,18.38,18.39,18.33,18.33,48838.0
2015-12-14 15:00:00,18.33,18.36,18.32,18.33,75192.0,18.33,18.36,18.32,18.33,75192.0
2015-12-14 15:05:00,18.33,18.35,18.3,18.34,162783.0,18.33,18.35,18.3,18.34,162783.0
2015-12-14 15:10:00,18.33,18.34,18.29,18.3,73969.0,18.33,18.34,18.29,18.3,73969.0
2015-12-14 15:15:00,18.3,18.33,18.28,18.33,193801.0,18.3,18.33,18.28,18.33,193801.0
2015-12-14 15:20:00,18.32,18.33,18.3,18.32,86396.0,18.32,18.33,18.3,18.32,86396.0
2015-12-14 15:25:00,18.31,18.32,18.29,18.3,103727.0,18.31,18.32,18.29,18.3,103727.0
2015-12-14 15:30:00,18.29,18.32,18.29,18.31,263589.0,18.29,18.32,18.29,18.31,263589.0
2015-12-14 15:35:00,18.31,18.35,18.3,18.34,293208.0,18.31,18.35,18.3,18.34,293208.0
2015-12-14 15:40:00,18.34,18.34,18.3,18.31,117061.0,18.34,18.34,18.3,18.31,117061.0
2015-12-14 15:45:00,18.32,18.36,18.31,18.35,546260.0,18.32,18.36,18.31,18.35,546260.0
2015-12-14 15:50:00,18.34,18.38,18.34,18.38,219613.0,18.34,18.38,18.34,18.38,219613.0
2015-12-14 15:55:00,18.38,18.4,18.35,18.4,710429.0,18.38,18.4,18.35,18.4,710429.0
2015-12-15 09:30:00,18.6,18.74,18.58,18.69,155565.0,18.6,18.74,18.58,18.69,155565.0
2015-12-15 09:35:00,18.69,18.7,18.65,18.67,76511.0,18.69,18.7,18.65,18.67,76511.0
2015-12-15 09:40:00,18.68,18.71,18.68,18.7,51536.0,18.68,18.71,18.68,18.7,51536.0
2015-12-15 09:45:00,18.7,18.74,18.69,18.71,1050564.0,18.7,18.74,18.69,18.71,1050564.0
2015-12-15 09:50:00,18.72,18.72,18.7,18.7,137608.0,18.72,18.72,18.7,18.7,137608.0
2015-12-15 09:55:00,18.7,18.72,18.66,18.7,164098.0,18.7,18.72,18.66,18.7,164098.0
2015-12-15 10:00:00,18.7,18.72,18.67,18.69,106160.0,18.7,18.72,18.67,18.69,106160.0
2015-12-15 10:05:00,18.69,18.7,18.67,18.7,158658.0,18.69,18.7,18.67,18.7,158658.0
2015-12-15 10:10:00,18.7,18.7,18.68,18.68,74161.0,18.7,18.7,18.68,18.68,74161.0
2015-12-15 10:15:00,18.69,18.69,18.66,18.66,76996.0,18.69,18.69,18.66,18.66,76996.0
2015-12-15 10:20:00,18.66,18.67,18.63,18.64,164744.0,18.66,18.67,18.63,18.64,164744.0
2015-12-15 10:25:00,18.65,18.65,18.59,18.59,47395.0,18.65,18.65,18.59,18.59,47395.0
2015-12-15 10:30:00,18.59,18.61,18.56,18.59,80936.0,18.59,18.61,18.56,18.59,80936.0
2015-12-15 10:35:00,18.59,18.6,18.5,18.52,131801.0,18.59,18.6,18.5,18.52,131801.0
2015-12-15 10:40:00,18.52,18.54,18.51,18.54,45583.0,18.52,18.54,18.51,18.54,45583.0
2015-12-15 10:45:00,18.54,18.55,18.51,18.54,63054.0,18.54,18.55,18.51,18.54,63054.0
2015-12-15 10:50:00,18.55,18.55,18.52,18.53,41866.0,18.55,18.55,18.52,18.53,41866.0
2015-12-15 10:55:00,18.53,18.56,18.53,18.54,201619.0,18.53,18.56,18.53,18.54,201619.0
2015-12-15 11:00:00,18.54,18.56,18.53,18.55,81232.0,18.54,18.56,18.53,18.55,81232.0
2015-12-15 11:05:00,18.55,18.57,18.54,18.54,54767.0,18.55,18.57,18.54,18.54,54767.0
2015-12-15 11:10:00,18.54,18.55,18.51,18.52,29501.0,18.54,18.55,18.51,18.52,29501.0
2015-12-15 11:15:00,18.51,18.56,18.51,18.54,58308.0,18.51,18.56,18.51,18.54,58308.0
2015-12-15 11:20:00,18.54,18.55,18.52,18.55,49194.0,18.54,18.55,18.52,18.55,49194.0
2015-12-15 11:25:00,18.55,18.58,18.54,18.55,116974.0,18.55,18.58,18.54,18.55,116974.0
2015-12-15 11:30:00,18.56,18.58,18.54,18.55,152285.0,18.56,18.58,18.54,18.55,152285.0
2015-12-15 11:35:00,18.55,18.57,18.55,18.56,73523.0,18.55,18.57,18.55,18.56,73523.0
2015-12-15 11:40:00,18.56,18.57,18.53,18.55,156551.0,18.56,18.57,18.53,18.55,156551.0
2015-12-15 11:45:00,18.54,18.56,18.53,18.55,94640.0,18.54,18.56,18.53,18.55,94640.0
2015-12-15 11:50:00,18.55,18.59,18.54,18.59,90180.0,18.55,18.59,18.54,18.59,90180.0
2015-12-15 11:55:00,18.59,18.6,18.57,18.59,37226.0,18.59,18.6,18.57,18.59,37226.0
2015-12-15 12:00:00,18.58,18.61,18.57,18.6,77038.0,18.58,18.61,18.57,18.6,77038.0
2015-12-15 12:05:00,18.6,18.64,18.59,18.63,105791.0,18.6,18.64,18.59,18.63,105791.0
2015-12-15 12:10:00,18.64,18.65,18.63,18.64,45675.0,18.64,18.65,18.63,18.64,45675.0
2015-12-15 12:15:00,18.64,18.65,18.63,18.64,35848.0,18.64,18.65,18.63,18.64,35848.0
2015-12-15 12:20:00,18.63,18.67,18.62,18.67,92877.0,18.63,18.67,18.62,18.67,92877.0
2015-12-15 12:25:00,18.66,18.68,18.66,18.68,30169.0,18.66,18.68,18.66,18.68,30169.0
2015-12-15 12:30:00,18.68,18.73,18.68,18.72,109216.0,18.68,18.73,18.68,18.72,109216.0
2015-12-15 12:35:00,18.72,18.75,18.7,18.73,194954.0,18.72,18.75,18.7,18.73,194954.0
2015-12-15 12:40:00,18.73,18.73,18.68,18.7,100551.0,18.73,18.73,18.68,18.7,100551.0
2015-12-15 12:45:00,18.7,18.71,18.69,18.71,37647.0,18.7,18.71,18.69,18.71,37647.0
2015-12-15 12:50:00,18.71,18.71,18.67,18.69,70664.0,18.71,18.71,18.67,18.69,70664.0
2015-12-15 12:55:00,18.68,18.7,18.67,18.69,96242.0,18.68,18.7,18.67,18.69,96242.0
2015-12-15 13:00:00,18.7,18.7,18.66,18.66,77365.0,18.7,18.7,18.66,18.66,77365.0
2015-12-15 13:05:00,18.66,18.66,18.63,18.65,40115.0,18.66,18.66,18.63,18.65,40115.0
2015-12-15 13:10:00,18.64,18.65,18.62,18.63,37558.0,18.64,18.65,18.62,18.63,37558.0
2015-12-15 13:15:00,18.62,18.66,18.62,18.63,33925.0,18.62,18.66,18.62,18.63,33925.0
2015-12-15 13:20:00,18.64,18.68,18.63,18.64,135469.0,18.64,18.68,18.63,18.64,135469.0
2015-12-15 13:25:00,18.63,18.64,18.62,18.63,26653.0,18.63,18.64,18.62,18.63,26653.0
2015-12-15 13:30:00,18.64,18.65,18.61,18.63,47536.0,18.64,18.65,18.61,18.63,47536.0
2015-12-15 13:35:00,18.62,18.67,18.62,18.66,23288.0,18.62,18.67,18.62,18.66,23288.0
2015-12-15 13:40:00,18.66,18.67,18.64,18.64,61480.0,18.66,18.67,18.64,18.64,61480.0
2015-12-15 13:45:00,18.64,18.68,18.64,18.67,34159.0,18.64,18.68,18.64,18.67,34159.0
2015-12-15 13:50:00,18.67,18.7,18.67,18.7,33720.0,18.67,18.7,18.67,18.7,33720.0
2015-12-15 13:55:00,18.7,18.73,18.69,18.69,53425.0,18.7,18.73,18.69,18.69,53425.0
2015-12-15 14:00:00,18.69,18.72,18.68,18.71,34828.0,18.69,18.72,18.68,18.71,34828.0
2015-12-15 14:05:00,18.71,18.72,18.7,18.7,26275.0,18.71,18.72,18.7,18.7,26275.0
2015-12-15 14:10:00,18.71,18.72,18.7,18.71,49575.0,18.71,18.72,18.7,18.71,49575.0
2015-12-15 14:15:00,18.71,18.72,18.68,18.68,78909.0,18.71,18.72,18.68,18.68,78909.0
2015-12-15 14:20:00,18.68,18.7,18.67,18.67,45781.0,18.68,18.7,18.67,18.67,45781.0
2015-12-15 14:25:00,18.67,18.68,18.67,18.67,21094.0,18.67,18.68,18.67,18.67,21094.0
2015-12-15 14:30:00,18.68,18.71,18.67,18.69,79908.0,18.68,18.71,18.67,18.69,79908.0
2015-12-15 14:35:00,18.69,18.71,18.69,18.69,57249.0,18.69,18.71,18.69,18.69,57249.0
2015-12-15 14:40:00,18.69,18.7,18.68,18.69,21327.0,18.69,18.7,18.68,18.69,21327.0
2015-12-15 14:45:00,18.69,18.7,18.67,18.67,38862.0,18.69,18.7,18.67,18.67,38862.0
2015-12-15 14:50:00,18.67,18.69,18.66,18.68,38019.0,18.67,18.69,18.66,18.68,38019.0
2015-12-15 14:55:00,18.67,18.69,18.66,18.69,28446.0,18.67,18.69,18.66,18.69,28446.0
2015-12-15 15:00:00,18.69,18.69,18.66,18.67,71964.0,18.69,18.69,18.66,18.67,71964.0
2015-12-15 15:05:00,18.67,18.69,18.66,18.68,85137.0,18.67,18.69,18.66,18.68,85137.0
2015-12-15 15:10:00,18.68,18.68,18.64,18.64,40310.0,18.68,18.68,18.64,18.64,40310.0
2015-12-15 15:15:00,18.64,18.67,18.63,18.66,93283.0,18.64,18.67,18.63,18.66,93283.0
2015-12-15 15:20:00,18.65,18.67,18.64,18.64,59925.0,18.65,18.67,18.64,18.64,59925.0
2015-12-15 15:25:00,18.64,18.65,18.61,18.63,64048.0,18.64,18.65,18.61,18.63,64048.0
2015-12-15 15:30:00,18.63,18.64,18.59,18.62,133206.0,18.63,18.64,18.59,18.62,133206.0
2015-12-15 15:35:00,18.62,18.64,18.6,18.64,93574.0,18.62,18.64,18.6,18.64,93574.0
2015-12-15 15:40:00,18.64,18.66,18.63,18.66,86076.0,18.64,18.66,18.63,18.66,86076.0
2015-12-15 15:45:00,18.66,18.69,18.65,18.67,189485.0,18.66,18.69,18.65,18.67,189485.0
2015-12-15 15:50:00,18.67,18.68,18.65,18.67,127139.0,18.67,18.68,18.65,18.67,127139.0
2015-12-15 15:55:00,18.67,18.68,18.66,18.66,472612.0,18.67,18.68,18.66,18.66,472612.0
2015-12-16 09:30:00,18.86,18.93,18.77,18.78,589341.0,18.86,18.93,18.77,18.78,589341.0
2015-12-16 09:35:00,18.78,18.81,18.76,18.79,133785.0,18.78,18.81,18.76,18.79,133785.0
2015-12-16 09:40:00,18.79,18.8,18.66,18.67,142545.0,18.79,18.8,18.66,18.67,142545.0
2015-12-16 09:45:00,18.68,18.74,18.65,18.65,124613.0,18.68,18.74,18.65,18.65,124613.0
2015-12-16 09:50:00,18.64,18.68,18.63,18.68,85202.0,18.64,18.68,18.63,18.68,85202.0
2015-12-16 09:55:00,18.68,18.69,18.57,18.61,191691.0,18.68,18.69,18.57,18.61,191691.0
2015-12-16 10:00:00,18.61,18.67,18.6,18.66,78393.0,18.61,18.67,18.6,18.66,78393.0
2015-12-16 10:05:00,18.67,18.72,18.65,18.66,641656.0,18.67,18.72,18.65,18.66,641656.0
2015-12-16 10:10:00,18.67,18.71,18.66,18.69,31293.0,18.67,18.71,18.66,18.69,31293.0
2015-12-16 10:15:00,18.69,18.7,18.62,18.66,40215.0,18.69,18.7,18.62,18.66,40215.0
2015-12-16 10:20:00,18.67,18.7,18.66,18.67,44959.0,18.67,18.7,18.66,18.67,44959.0
2015-12-16 10:25:00,18.68,18.7,18.63,18.64,78022.0,18.68,18.7,18.63,18.64,78022.0
2015-12-16 10:30:00,18.64,18.64,18.57,18.62,156112.0,18.64,18.64,18.57,18.62,156112.0
2015-12-16 10:35:00,18.62,18.62,18.57,18.62,48803.0,18.62,18.62,18.57,18.62,48803.0
2015-12-16 10:40:00,18.62,18.66,18.61,18.65,108613.0,18.62,18.66,18.61,18.65,108613.0
2015-12-16 10:45:00,18.65,18.65,18.63,18.64,33287.0,18.65,18.65,18.63,18.64,33287.0
2015-12-16 10:50:00,18.65,18.66,18.64,18.66,24690.0,18.65,18.66,18.64,18.66,24690.0
2015-12-16 10:55:00,18.65,18.67,18.65,18.65,32074.0,18.65,18.67,18.65,18.65,32074.0
2015-12-16 11:00:00,18.65,18.66,18.61,18.62,63048.0,18.65,18.66,18.61,18.62,63048.0
2015-12-16 11:05:00,18.61,18.64,18.61,18.63,25493.0,18.61,18.64,18.61,18.63,25493.0
2015-12-16 11:10:00,18.62,18.67,18.62,18.65,33003.0,18.62,18.67,18.62,18.65,33003.0
2015-12-16 11:15:00,18.66,18.66,18.62,18.64,18442.0,18.66,18.66,18.62,18.64,18442.0
2015-12-16 11:20:00,18.64,18.65,18.61,18.61,24061.0,18.64,18.65,18.61,18.61,24061.0
2015-12-16 11:25:00,18.62,18.63,18.6,18.61,42687.0,18.62,18.63,18.6,18.61,42687.0
2015-12-16 11:30:00,18.62,18.7,18.61,18.69,216005.0,18.62,18.7,18.61,18.69,216005.0
2015-12-16 11:35:00,18.69,18.69,18.64,18.64,63438.0,18.69,18.69,18.64,18.64,63438.0
2015-12-16 11:40:00,18.64,18.67,18.62,18.62,36577.0,18.64,18.67,18.62,18.62,36577.0
2015-12-16 11:45:00,18.63,18.67,18.62,18.65,42604.0,18.63,18.67,18.62,18.65,42604.0
2015-12-16 11:50:00,18.65,18.67,18.63,18.67,37220.0,18.65,18.67,18.63,18.67,37220.0
2015-12-16 11:55:00,18.66,18.68,18.65,18.65,69118.0,18.66,18.68,18.65,18.65,69118.0
2015-12-16 12:00:00,18.66,18.69,18.65,18.68,58168.0,18.66,18.69,18.65,18.68,58168.0
2015-12-16 12:05:00,18.68,18.72,18.66,18.71,42051.0,18.68,18.72,18.66,18.71,42051.0
2015-12-16 12:10:00,18.71,18.73,18.69,18.7,45244.0,18.71,18.73,18.69,18.7,45244.0
2015-12-16 12:15:00,18.7,18.71,18.68,18.68,17065.0,18.7,18.71,18.68,18.68,17065.0
2015-12-16 12:20:00,18.69,18.7,18.68,18.7,36136.0,18.69,18.7,18.68,18.7,36136.0
2015-12-16 12:25:00,18.69,18.7,18.67,18.69,37673.0,18.69,18.7,18.67,18.69,37673.0
2015-12-16 12:30:00,18.69,18.69,18.68,18.68,19767.0,18.69,18.69,18.68,18.68,19767.0
2015-12-16 12:35:00,18.69,18.69,18.67,18.67,9932.0,18.69,18.69,18.67,18.67,9932.0
2015-12-16 12:40:00,18.67,18.68,18.65,18.65,13027.0,18.67,18.68,18.65,18.65,13027.0
2015-12-16 12:45:00,18.65,18.66,18.61,18.62,46157.0,18.65,18.66,18.61,18.62,46157.0
2015-12-16 12:50:00,18.61,18.62,18.57,18.57,39267.0,18.61,18.62,18.57,18.57,39267.0
2015-12-16 12:55:00,18.57,18.58,18.54,18.54,59447.0,18.57,18.58,18.54,18.54,59447.0
2015-12-16 13:00:00,18.55,18.55,18.52,18.53,41306.0,18.55,18.55,18.52,18.53,41306.0
2015-12-16 13:05:00,18.54,18.55,18.5,18.54,95622.0,18.54,18.55,18.5,18.54,95622.0
2015-12-16 13:10:00,18.53,18.54,18.52,18.53,37673.0,18.53,18.54,18.52,18.53,37673.0
2015-12-16 13:15:00,18.53,18.56,18.53,18.56,22914.0,18.53,18.56,18.53,18.56,22914.0
2015-12-16 13:20:00,18.57,18.59,18.56,18.57,50937.0,18.57,18.59,18.56,18.57,50937.0
2015-12-16 13:25:00,18.57,18.6,18.57,18.59,78194.0,18.57,18.6,18.57,18.59,78194.0
2015-12-16 13:30:00,18.59,18.6,18.54,18.55,57948.0,18.59,18.6,18.54,18.55,57948.0
2015-12-16 13:35:00,18.55,18.59,18.54,18.59,75515.0,18.55,18.59,18.54,18.59,75515.0
2015-12-16 13:40:00,18.59,18.62,18.58,18.61,68710.0,18.59,18.62,18.58,18.61,68710.0
2015-12-16 13:45:00,18.61,18.63,18.59,18.63,46212.0,18.61,18.63,18.59,18.63,46212.0
2015-12-16 13:50:00,18.64,18.66,18.63,18.65,34869.0,18.64,18.66,18.63,18.65,34869.0
2015-12-16 13:55:00,18.64,18.66,18.61,18.66,76340.0,18.64,18.66,18.61,18.66,76340.0
2015-12-16 14:00:00,18.65,18.73,18.53,18.7,190616.0,18.65,18.73,18.53,18.7,190616.0
2015-12-16 14:05:00,18.7,18.78,18.69,18.72,118473.0,18.7,18.78,18.69,18.72,118473.0
2015-12-16 14:10:00,18.71,18.74,18.68,18.7,111054.0,18.71,18.74,18.68,18.7,111054.0
2015-12-16 14:15:00,18.7,18.74,18.67,18.69,105712.0,18.7,18.74,18.67,18.69,105712.0
2015-12-16 14:20:00,18.69,18.7,18.65,18.67,77172.0,18.69,18.7,18.65,18.67,77172.0
2015-12-16 14:25:00,18.67,18.68,18.6,18.63,82005.0,18.67,18.68,18.6,18.63,82005.0
2015-12-16 14:30:00,18.63,18.66,18.58,18.65,68093.0,18.63,18.66,18.58,18.65,68093.0
2015-12-16 14:35:00,18.64,18.69,18.64,18.67,56923.0,18.64,18.69,18.64,18.67,56923.0
2015-12-16 14:40:00,18.67,18.7,18.64,18.68,54809.0,18.67,18.7,18.64,18.68,54809.0
2015-12-16 14:45:00,18.68,18.73,18.67,18.73,77013.0,18.68,18.73,18.67,18.73,77013.0
2015-12-16 14:50:00,18.73,18.78,18.72,18.77,46040.0,18.73,18.78,18.72,18.77,46040.0
2015-12-16 14:55:00,18.78,18.82,18.77,18.8,107419.0,18.78,18.82,18.77,18.8,107419.0
2015-12-16 15:00:00,18.81,18.81,18.74,18.76,112651.0,18.81,18.81,18.74,18.76,112651.0
2015-12-16 15:05:00,18.76,18.76,18.73,18.76,26077.0,18.76,18.76,18.73,18.76,26077.0
2015-12-16 15:10:00,18.76,18.78,18.74,18.76,65709.0,18.76,18.78,18.74,18.76,65709.0
2015-12-16 15:15:00,18.77,18.79,18.76,18.79,69584.0,18.77,18.79,18.76,18.79,69584.0
2015-12-16 15:20:00,18.78,18.82,18.78,18.82,78899.0,18.78,18.82,18.78,18.82,78899.0
2015-12-16 15:25:00,18.82,18.85,18.81,18.85,87415.0,18.82,18.85,18.81,18.85,87415.0
2015-12-16 15:30:00,18.85,18.89,18.84,18.89,123873.0,18.85,18.89,18.84,18.89,123873.0
2015-12-16 15:35:00,18.89,18.91,18.87,18.91,119747.0,18.89,18.91,18.87,18.91,119747.0
2015-12-16 15:40:00,18.9,18.92,18.87,18.91,249001.0,18.9,18.92,18.87,18.91,249001.0
2015-12-16 15:45:00,18.9,18.93,18.9,18.93,226695.0,18.9,18.93,18.9,18.93,226695.0
2015-12-16 15:50:00,18.93,18.94,18.92,18.94,138229.0,18.93,18.94,18.92,18.94,138229.0
2015-12-16 15:55:00,18.94,18.94,18.86,18.87,659778.0,18.94,18.94,18.86,18.87,659778.0
2015-12-17 09:30:00,18.86,18.9,18.82,18.82,111324.0,18.86,18.9,18.82,18.82,111324.0
2015-12-17 09:35:00,18.82,18.83,18.79,18.81,87886.0,18.82,18.83,18.79,18.81,87886.0
2015-12-17 09:40:00,18.8,18.81,18.75,18.77,63777.0,18.8,18.81,18.75,18.77,63777.0
2015-12-17 09:45:00,18.77,18.81,18.77,18.77,35415.0,18.77,18.81,18.77,18.77,35415.0
2015-12-17 09:50:00,18.77,18.8,18.76,18.79,46501.0,18.77,18.8,18.76,18.79,46501.0
2015-12-17 09:55:00,18.8,18.84,18.8,18.81,45396.0,18.8,18.84,18.8,18.81,45396.0
2015-12-17 10:00:00,18.82,18.82,18.78,18.8,218474.0,18.82,18.82,18.78,18.8,218474.0
2015-12-17 10:05:00,18.8,18.81,18.77,18.78,65108.0,18.8,18.81,18.77,18.78,65108.0
2015-12-17 10:10:00,18.78,18.78,18.75,18.78,54578.0,18.78,18.78,18.75,18.78,54578.0
2015-12-17 10:15:00,18.78,18.78,18.7,18.71,84300.0,18.78,18.78,18.7,18.71,84300.0
2015-12-17 10:20:00,18.71,18.73,18.7,18.7,51018.0,18.71,18.73,18.7,18.7,51018.0
2015-12-17 10:25:00,18.7,18.74,18.7,18.73,47911.0,18.7,18.74,18.7,18.73,47911.0
2015-12-17 10:30:00,18.73,18.78,18.73,18.77,89954.0,18.73,18.78,18.73,18.77,89954.0
2015-12-17 10:35:00,18.78,18.78,18.75,18.75,24793.0,18.78,18.78,18.75,18.75,24793.0
2015-12-17 10:40:00,18.75,18.76,18.75,18.75,22097.0,18.75,18.76,18.75,18.75,22097.0
2015-12-17 10:45:00,18.75,18.76,18.69,18.7,43818.0,18.75,18.76,18.69,18.7,43818.0
2015-12-17 10:50:00,18.7,18.71,18.64,18.69,62229.0,18.7,18.71,18.64,18.69,62229.0
2015-12-17 10:55:00,18.69,18.78,18.68,18.76,53296.0,18.69,18.78,18.68,18.76,53296.0
2015-12-17 11:00:00,18.76,18.76,18.73,18.75,35829.0,18.76,18.76,18.73,18.75,35829.0
2015-12-17 11:05:00,18.75,18.75,18.72,18.73,34562.0,18.75,18.75,18.72,18.73,34562.0
2015-12-17 11:10:00,18.74,18.76,18.73,18.75,51323.0,18.74,18.76,18.73,18.75,51323.0
2015-12-17 11:15:00,18.75,18.75,18.68,18.68,39031.0,18.75,18.75,18.68,18.68,39031.0
2015-12-17 11:20:00,18.68,18.68,18.66,18.67,33171.0,18.68,18.68,18.66,18.67,33171.0
2015-12-17 11:25:00,18.68,18.72,18.67,18.71,29510.0,18.68,18.72,18.67,18.71,29510.0
2015-12-17 11:30:00,18.7,18.72,18.68,18.72,31489.0,18.7,18.72,18.68,18.72,31489.0
2015-12-17 11:35:00,18.72,18.76,18.7,18.75,48914.0,18.72,18.76,18.7,18.75,48914.0
2015-12-17 11:40:00,18.75,18.75,18.74,18.75,11564.0,18.75,18.75,18.74,18.75,11564.0
2015-12-17 11:45:00,18.75,18.79,18.74,18.78,53973.0,18.75,18.79,18.74,18.78,53973.0
2015-12-17 11:50:00,18.77,18.8,18.77,18.79,189037.0,18.77,18.8,18.77,18.79,189037.0
2015-12-17 11:55:00,18.78,18.79,18.76,18.78,308575.0,18.78,18.79,18.76,18.78,308575.0
2015-12-17 12:00:00,18.78,18.78,18.66,18.66,179587.0,18.78,18.78,18.66,18.66,179587.0
2015-12-17 12:05:00,18.65,18.71,18.65,18.71,31727.0,18.65,18.71,18.65,18.71,31727.0
2015-12-17 12:10:00,18.7,18.71,18.66,18.71,41923.0,18.7,18.71,18.66,18.71,41923.0
2015-12-17 12:15:00,18.71,18.71,18.68,18.71,35048.0,18.71,18.71,18.68,18.71,35048.0
2015-12-17 12:20:00,18.7,18.71,18.66,18.68,37140.0,18.7,18.71,18.66,18.68,37140.0
2015-12-17 12:25:00,18.68,18.7,18.67,18.68,24733.0,18.68,18.7,18.67,18.68,24733.0
2015-12-17 12:30:00,18.67,18.68,18.64,18.66,80283.0,18.67,18.68,18.64,18.66,80283.0
2015-12-17 12:35:00,18.66,18.66,18.57,18.58,148934.0,18.66,18.66,18.57,18.58,148934.0
2015-12-17 12:40:00,18.59,18.6,18.57,18.6,20919.0,18.59,18.6,18.57,18.6,20919.0
2015-12-17 12:45:00,18.6,18.63,18.58,18.58,51617.0,18.6,18.63,18.58,18.58,51617.0
2015-12-17 12:50:00,18.59,18.61,18.58,18.59,135846.0,18.59,18.61,18.58,18.59,135846.0
2015-12-17 12:55:00,18.6,18.63,18.59,18.63,87554.0,18.6,18.63,18.59,18.63,87554.0
2015-12-17 13:00:00,18.62,18.67,18.62,18.66,44901.0,18.62,18.67,18.62,18.66,44901.0
2015-12-17 13:05:00,18.66,18.67,18.64,18.66,49234.0,18.66,18.67,18.64,18.66,49234.0
2015-12-17 13:10:00,18.66,18.68,18.64,18.65,114423.0,18.66,18.68,18.64,18.65,114423.0
2015-12-17 13:15:00,18.66,18.66,18.64,18.64,9794.0,18.66,18.66,18.64,18.64,9794.0
2015-12-17 13:20:00,18.65,18.66,18.64,18.64,61259.0,18.65,18.66,18.64,18.64,61259.0
2015-12-17 13:25:00,18.65,18.65,18.62,18.62,19435.0,18.65,18.65,18.62,18.62,19435.0
2015-12-17 13:30:00,18.62,18.64,18.61,18.64,63733.0,18.62,18.64,18.61,18.64,63733.0
2015-12-17 13:35:00,18.63,18.65,18.63,18.64,33770.0,18.63,18.65,18.63,18.64,33770.0
2015-12-17 13:40:00,18.64,18.67,18.63,18.66,66272.0,18.64,18.67,18.63,18.66,66272.0
2015-12-17 13:45:00,18.66,18.68,18.66,18.68,30858.0,18.66,18.68,18.66,18.68,30858.0
2015-12-17 13:50:00,18.68,18.68,18.65,18.67,33836.0,18.68,18.68,18.65,18.67,33836.0
2015-12-17 13:55:00,18.66,18.69,18.64,18.68,49774.0,18.66,18.69,18.64,18.68,49774.0
2015-12-17 14:00:00,18.68,18.7,18.67,18.7,23888.0,18.68,18.7,18.67,18.7,23888.0
2015-12-17 14:05:00,18.7,18.71,18.68,18.7,51430.0,18.7,18.71,18.68,18.7,51430.0
2015-12-17 14:10:00,18.7,18.71,18.66,18.71,82833.0,18.7,18.71,18.66,18.71,82833.0
2015-12-17 14:15:00,18.7,18.73,18.7,18.73,50514.0,18.7,18.73,18.7,18.73,50514.0
2015-12-17 14:20:00,18.72,18.73,18.7,18.72,57015.0,18.72,18.73,18.7,18.72,57015.0
2015-12-17 14:25:00,18.71,18.73,18.69,18.71,52558.0,18.71,18.73,18.69,18.71,52558.0
2015-12-17 14:30:00,18.7,18.71,18.69,18.7,49115.0,18.7,18.71,18.69,18.7,49115.0
2015-12-17 14:35:00,18.7,18.71,18.69,18.7,58255.0,18.7,18.71,18.69,18.7,58255.0
2015-12-17 14:40:00,18.7,18.7,18.67,18.69,48273.0,18.7,18.7,18.67,18.69,48273.0
2015-12-17 14:45:00,18.69,18.69,18.65,18.66,75515.0,18.69,18.69,18.65,18.66,75515.0
2015-12-17 14:50:00,18.66,18.67,18.64,18.67,60005.0,18.66,18.67,18.64,18.67,60005.0
2015-12-17 14:55:00,18.68,18.7,18.67,18.69,58931.0,18.68,18.7,18.67,18.69,58931.0
2015-12-17 15:00:00,18.7,18.71,18.65,18.65,75730.0,18.7,18.71,18.65,18.65,75730.0
2015-12-17 15:05:00,18.65,18.67,18.65,18.66,75931.0,18.65,18.67,18.65,18.66,75931.0
2015-12-17 15:10:00,18.66,18.69,18.66,18.68,78074.0,18.66,18.69,18.66,18.68,78074.0
2015-12-17 15:15:00,18.67,18.7,18.66,18.67,91432.0,18.67,18.7,18.66,18.67,91432.0
2015-12-17 15:20:00,18.67,18.69,18.65,18.69,53910.0,18.67,18.69,18.65,18.69,53910.0
2015-12-17 15:25:00,18.68,18.72,18.67,18.7,142027.0,18.68,18.72,18.67,18.7,142027.0
2015-12-17 15:30:00,18.7,18.75,18.68,18.75,94694.0,18.7,18.75,18.68,18.75,94694.0
2015-12-17 15:35:00,18.75,18.76,18.72,18.73,132479.0,18.75,18.76,18.72,18.73,132479.0
2015-12-17 15:40:00,18.73,18.74,18.68,18.68,274412.0,18.73,18.74,18.68,18.68,274412.0
2015-12-17 15:45:00,18.68,18.71,18.67,18.71,119171.0,18.68,18.71,18.67,18.71,119171.0
2015-12-17 15:50:00,18.7,18.71,18.65,18.66,166577.0,18.7,18.71,18.65,18.66,166577.0
2015-12-17 15:55:00,18.66,18.66,18.59,18.59,394306.0,18.66,18.66,18.59,18.59,394306.0
2015-12-18 09:30:00,18.45,18.51,18.42,18.47,872471.0,18.45,18.51,18.42,18.47,872471.0
2015-12-18 09:35:00,18.46,18.46,18.4,18.42,112362.0,18.46,18.46,18.4,18.42,112362.0
2015-12-18 09:40:00,18.43,18.45,18.34,18.35,110064.0,18.43,18.45,18.34,18.35,110064.0
2015-12-18 09:45:00,18.35,18.39,18.31,18.37,80499.0,18.35,18.39,18.31,18.37,80499.0
2015-12-18 09:50:00,18.37,18.41,18.36,18.37,76459.0,18.37,18.41,18.36,18.37,76459.0
2015-12-18 09:55:00,18.37,18.42,18.37,18.41,74598.0,18.37,18.42,18.37,18.41,74598.0
2015-12-18 10:00:00,18.42,18.43,18.36,18.37,52459.0,18.42,18.43,18.36,18.37,52459.0
2015-12-18 10:05:00,18.37,18.38,18.29,18.29,64374.0,18.37,18.38,18.29,18.29,64374.0
2015-12-18 10:10:00,18.3,18.33,18.25,18.26,121369.0,18.3,18.33,18.25,18.26,121369.0
2015-12-18 10:15:00,18.25,18.27,18.23,18.23,175388.0,18.25,18.27,18.23,18.23,175388.0
2015-12-18 10:20:00,18.23,18.29,18.23,18.28,133704.0,18.23,18.29,18.23,18.28,133704.0
2015-12-18 10:25:00,18.28,18.28,18.24,18.24,93772.0,18.28,18.28,18.24,18.24,93772.0
2015-12-18 10:30:00,18.24,18.27,18.21,18.24,94266.0,18.24,18.27,18.21,18.24,94266.0
2015-12-18 10:35:00,18.24,18.26,18.23,18.24,61077.0,18.24,18.26,18.23,18.24,61077.0
2015-12-18 10:40:00,18.24,18.25,18.2,18.2,107211.0,18.24,18.25,18.2,18.2,107211.0
2015-12-18 10:45:00,18.2,18.22,18.18,18.19,163812.0,18.2,18.22,18.18,18.19,163812.0
2015-12-18 10:50:00,18.19,18.22,18.18,18.21,130575.0,18.19,18.22,18.18,18.21,130575.0
2015-12-18 10:55:00,18.22,18.25,18.2,18.23,56297.0,18.22,18.25,18.2,18.23,56297.0
2015-12-18 11:00:00,18.24,18.26,18.22,18.26,52313.0,18.24,18.26,18.22,18.26,52313.0
2015-12-18 11:05:00,18.26,18.3,18.26,18.3,76271.0,18.26,18.3,18.26,18.3,76271.0
2015-12-18 11:10:00,18.3,18.34,18.3,18.32,41852.0,18.3,18.34,18.3,18.32,41852.0
2015-12-18 11:15:00,18.32,18.33,18.3,18.3,71485.0,18.32,18.33,18.3,18.3,71485.0
2015-12-18 11:20:00,18.3,18.32,18.29,18.31,42263.0,18.3,18.32,18.29,18.31,42263.0
2015-12-18 11:25:00,18.3,18.34,18.3,18.32,45179.0,18.3,18.34,18.3,18.32,45179.0
2015-12-18 11:30:00,18.32,18.33,18.29,18.29,59134.0,18.32,18.33,18.29,18.29,59134.0
2015-12-18 11:35:00,18.29,18.31,18.28,18.29,77409.0,18.29,18.31,18.28,18.29,77409.0
2015-12-18 11:40:00,18.3,18.31,18.28,18.3,110198.0,18.3,18.31,18.28,18.3,110198.0
2015-12-18 11:45:00,18.29,18.32,18.28,18.3,68312.0,18.29,18.32,18.28,18.3,68312.0
2015-12-18 11:50:00,18.29,18.31,18.27,18.28,36484.0,18.29,18.31,18.27,18.28,36484.0
2015-12-18 11:55:00,18.27,18.29,18.27,18.29,25216.0,18.27,18.29,18.27,18.29,25216.0
2015-12-18 12:00:00,18.29,18.29,18.26,18.29,60176.0,18.29,18.29,18.26,18.29,60176.0
2015-12-18 12:05:00,18.28,18.29,18.27,18.28,41881.0,18.28,18.29,18.27,18.28,41881.0
2015-12-18 12:10:00,18.28,18.31,18.27,18.3,46854.0,18.28,18.31,18.27,18.3,46854.0
2015-12-18 12:15:00,18.3,18.31,18.24,18.25,75367.0,18.3,18.31,18.24,18.25,75367.0
2015-12-18 12:20:00,18.26,18.28,18.25,18.26,38389.0,18.26,18.28,18.25,18.26,38389.0
2015-12-18 12:25:00,18.26,18.28,18.25,18.27,28441.0,18.26,18.28,18.25,18.27,28441.0
2015-12-18 12:30:00,18.26,18.27,18.24,18.26,54121.0,18.26,18.27,18.24,18.26,54121.0
2015-12-18 12:35:00,18.26,18.26,18.23,18.24,84861.0,18.26,18.26,18.23,18.24,84861.0
2015-12-18 12:40:00,18.25,18.26,18.25,18.26,63088.0,18.25,18.26,18.25,18.26,63088.0
2015-12-18 12:45:00,18.26,18.27,18.24,18.26,65606.0,18.26,18.27,18.24,18.26,65606.0
2015-12-18 12:50:00,18.26,18.26,18.24,18.26,23277.0,18.26,18.26,18.24,18.26,23277.0
2015-12-18 12:55:00,18.26,18.27,18.24,18.24,25811.0,18.26,18.27,18.24,18.24,25811.0
2015-12-18 13:00:00,18.25,18.27,18.23,18.25,49223.0,18.25,18.27,18.23,18.25,49223.0
2015-12-18 13:05:00,18.26,18.28,18.25,18.27,72462.0,18.26,18.28,18.25,18.27,72462.0
2015-12-18 13:10:00,18.28,18.3,18.26,18.3,63514.0,18.28,18.3,18.26,18.3,63514.0
2015-12-18 13:15:00,18.3,18.3,18.28,18.29,87099.0,18.3,18.3,18.28,18.29,87099.0
2015-12-18 13:20:00,18.29,18.3,18.28,18.29,43703.0,18.29,18.3,18.28,18.29,43703.0
2015-12-18 13:25:00,18.29,18.31,18.28,18.29,52124.0,18.29,18.31,18.28,18.29,52124.0
2015-12-18 13:30:00,18.3,18.31,18.28,18.29,58643.0,18.3,18.31,18.28,18.29,58643.0
2015-12-18 13:35:00,18.29,18.3,18.23,18.23,116478.0,18.29,18.3,18.23,18.23,116478.0
2015-12-18 13:40:00,18.23,18.27,18.23,18.25,59648.0,18.23,18.27,18.23,18.25,59648.0
2015-12-18 13:45:00,18.26,18.26,18.23,18.23,26461.0,18.26,18.26,18.23,18.23,26461.0
2015-12-18 13:50:00,18.23,18.28,18.23,18.28,63545.0,18.23,18.28,18.23,18.28,63545.0
2015-12-18 13:55:00,18.28,18.3,18.28,18.3,32504.0,18.28,18.3,18.28,18.3,32504.0
2015-12-18 14:00:00,18.3,18.34,18.29,18.31,49845.0,18.3,18.34,18.29,18.31,49845.0
2015-12-18 14:05:00,18.32,18.35,18.32,18.33,44794.0,18.32,18.35,18.32,18.33,44794.0
2015-12-18 14:10:00,18.33,18.35,18.31,18.31,39176.0,18.33,18.35,18.31,18.31,39176.0
2015-12-18 14:15:00,18.32,18.32,18.3,18.31,47079.0,18.32,18.32,18.3,18.31,47079.0
2015-12-18 14:20:00,18.31,18.36,18.3,18.34,52384.0,18.31,18.36,18.3,18.34,52384.0
2015-12-18 14:25:00,18.34,18.37,18.34,18.37,61399.0,18.34,18.37,18.34,18.37,61399.0
2015-12-18 14:30:00,18.37,18.38,18.34,18.36,54038.0,18.37,18.38,18.34,18.36,54038.0
2015-12-18 14:35:00,18.37,18.37,18.34,18.35,44479.0,18.37,18.37,18.34,18.35,44479.0
2015-12-18 14:40:00,18.35,18.35,18.3,18.3,83579.0,18.35,18.35,18.3,18.3,83579.0
2015-12-18 14:45:00,18.31,18.32,18.28,18.29,47222.0,18.31,18.32,18.28,18.29,47222.0
2015-12-18 14:50:00,18.28,18.29,18.26,18.28,91049.0,18.28,18.29,18.26,18.28,91049.0
2015-12-18 14:55:00,18.28,18.29,18.26,18.28,126643.0,18.28,18.29,18.26,18.28,126643.0
2015-12-18 15:00:00,18.28,18.29,18.26,18.26,64323.0,18.28,18.29,18.26,18.26,64323.0
2015-12-18 15:05:00,18.26,18.29,18.26,18.29,69689.0,18.26,18.29,18.26,18.29,69689.0
2015-12-18 15:10:00,18.29,18.29,18.24,18.24,77411.0,18.29,18.29,18.24,18.24,77411.0
2015-12-18 15:15:00,18.24,18.24,18.2,18.21,126522.0,18.24,18.24,18.2,18.21,126522.0
2015-12-18 15:20:00,18.23,18.23,18.18,18.21,78136.0,18.23,18.23,18.18,18.21,78136.0
2015-12-18 15:25:00,18.21,18.27,18.2,18.25,116818.0,18.21,18.27,18.2,18.25,116818.0
2015-12-18 15:30:00,18.24,18.26,18.23,18.26,121517.0,18.24,18.26,18.23,18.26,121517.0
2015-12-18 15:35:00,18.26,18.27,18.24,18.24,95015.0,18.26,18.27,18.24,18.24,95015.0
2015-12-18 15:40:00,18.24,18.25,18.21,18.23,228764.0,18.24,18.25,18.21,18.23,228764.0
2015-12-18 15:45:00,18.22,18.23,18.15,18.17,844451.0,18.22,18.23,18.15,18.17,844451.0
2015-12-18 15:50:00,18.17,18.19,18.14,18.14,341012.0,18.17,18.19,18.14,18.14,341012.0
2015-12-18 15:55:00,18.14,18.19,18.13,18.18,1416772.0,18.14,18.19,18.13,18.18,1416772.0
2015-12-21 09:30:00,18.31,18.35,18.29,18.32,53840.0,18.31,18.35,18.29,18.32,53840.0
2015-12-21 09:35:00,18.31,18.35,18.29,18.29,49156.0,18.31,18.35,18.29,18.29,49156.0
2015-12-21 09:40:00,18.28,18.3,18.25,18.28,29353.0,18.28,18.3,18.25,18.28,29353.0
2015-12-21 09:45:00,18.28,18.31,18.24,18.29,65937.0,18.28,18.31,18.24,18.29,65937.0
2015-12-21 09:50:00,18.28,18.29,18.25,18.28,46536.0,18.28,18.29,18.25,18.28,46536.0
2015-12-21 09:55:00,18.29,18.3,18.24,18.25,41524.0,18.29,18.3,18.24,18.25,41524.0
2015-12-21 10:00:00,18.25,18.29,18.25,18.29,39936.0,18.25,18.29,18.25,18.29,39936.0
2015-12-21 10:05:00,18.3,18.32,18.29,18.32,26453.0,18.3,18.32,18.29,18.32,26453.0
2015-12-21 10:10:00,18.31,18.32,18.28,18.31,32239.0,18.31,18.32,18.28,18.31,32239.0
2015-12-21 10:15:00,18.31,18.34,18.3,18.34,26427.0,18.31,18.34,18.3,18.34,26427.0
2015-12-21 10:20:00,18.34,18.34,18.32,18.32,56104.0,18.34,18.34,18.32,18.32,56104.0
2015-12-21 10:25:00,18.32,18.35,18.32,18.35,69782.0,18.32,18.35,18.32,18.35,69782.0
2015-12-21 10:30:00,18.35,18.36,18.31,18.32,303707.0,18.35,18.36,18.31,18.32,303707.0
2015-12-21 10:35:00,18.32,18.34,18.32,18.32,82891.0,18.32,18.34,18.32,18.32,82891.0
2015-12-21 10:40:00,18.31,18.32,18.27,18.3,47307.0,18.31,18.32,18.27,18.3,47307.0
2015-12-21 10:45:00,18.3,18.3,18.26,18.27,81332.0,18.3,18.3,18.26,18.27,81332.0
2015-12-21 10:50:00,18.27,18.3,18.27,18.29,57445.0,18.27,18.3,18.27,18.29,57445.0
2015-12-21 10:55:00,18.29,18.29,18.26,18.29,62231.0,18.29,18.29,18.26,18.29,62231.0
2015-12-21 11:00:00,18.28,18.3,18.27,18.28,27746.0,18.28,18.3,18.27,18.28,27746.0
2015-12-21 11:05:00,18.28,18.28,18.23,18.24,26985.0,18.28,18.28,18.23,18.24,26985.0
2015-12-21 11:10:00,18.24,18.25,18.21,18.23,39005.0,18.24,18.25,18.21,18.23,39005.0
2015-12-21 11:15:00,18.23,18.24,18.22,18.23,12873.0,18.23,18.24,18.22,18.23,12873.0
2015-12-21 11:20:00,18.22,18.24,18.21,18.23,18178.0,18.22,18.24,18.21,18.23,18178.0
2015-12-21 11:25:00,18.23,18.23,18.18,18.19,48601.0,18.23,18.23,18.18,18.19,48601.0
2015-12-21 11:30:00,18.19,18.2,18.12,18.13,61724.0,18.19,18.2,18.12,18.13,61724.0
2015-12-21 11:35:00,18.12,18.16,18.11,18.14,19957.0,18.12,18.16,18.11,18.14,19957.0
2015-12-21 11:40:00,18.14,18.18,18.13,18.18,22393.0,18.14,18.18,18.13,18.18,22393.0
2015-12-21 11:45:00,18.18,18.2,18.16,18.18,63208.0,18.18,18.2,18.16,18.18,63208.0
2015-12-21 11:50:00,18.18,18.2,18.17,18.19,64894.0,18.18,18.2,18.17,18.19,64894.0
2015-12-21 11:55:00,18.19,18.23,18.18,18.21,57229.0,18.19,18.23,18.18,18.21,57229.0
2015-12-21 12:00:00,18.21,18.23,18.2,18.23,60350.0,18.21,18.23,18.2,18.23,60350.0
2015-12-21 12:05:00,18.23,18.26,18.22,18.23,106251.0,18.23,18.26,18.22,18.23,106251.0
2015-12-21 12:10:00,18.24,18.26,18.23,18.24,25149.0,18.24,18.26,18.23,18.24,25149.0
2015-12-21 12:15:00,18.24,18.24,18.18,18.19,69071.0,18.24,18.24,18.18,18.19,69071.0
2015-12-21 12:20:00,18.19,18.2,18.17,18.2,81827.0,18.19,18.2,18.17,18.2,81827.0
2015-12-21 12:25:00,18.2,18.2,18.19,18.2,17725.0,18.2,18.2,18.19,18.2,17725.0
2015-12-21 12:30:00,18.19,18.21,18.18,18.19,95577.0,18.19,18.21,18.18,18.19,95577.0
2015-12-21 12:35:00,18.19,18.21,18.19,18.2,65162.0,18.19,18.21,18.19,18.2,65162.0
2015-12-21 12:40:00,18.2,18.22,18.2,18.21,50994.0,18.2,18.22,18.2,18.21,50994.0
2015-12-21 12:45:00,18.21,18.23,18.19,18.2,29776.0,18.21,18.23,18.19,18.2,29776.0
2015-12-21 12:50:00,18.2,18.22,18.19,18.21,28008.0,18.2,18.22,18.19,18.21,28008.0
2015-12-21 12:55:00,18.21,18.23,18.2,18.23,22257.0,18.21,18.23,18.2,18.23,22257.0
2015-12-21 13:00:00,18.23,18.24,18.22,18.23,31228.0,18.23,18.24,18.22,18.23,31228.0
2015-12-21 13:05:00,18.23,18.24,18.2,18.21,37590.0,18.23,18.24,18.2,18.21,37590.0
2015-12-21 13:10:00,18.21,18.24,18.2,18.24,39498.0,18.21,18.24,18.2,18.24,39498.0
2015-12-21 13:15:00,18.23,18.24,18.22,18.23,16518.0,18.23,18.24,18.22,18.23,16518.0
2015-12-21 13:20:00,18.23,18.23,18.22,18.23,9532.0,18.23,18.23,18.22,18.23,9532.0
2015-12-21 13:25:00,18.23,18.25,18.21,18.23,65383.0,18.23,18.25,18.21,18.23,65383.0
2015-12-21 13:30:00,18.23,18.26,18.23,18.26,53503.0,18.23,18.26,18.23,18.26,53503.0
2015-12-21 13:35:00,18.26,18.28,18.25,18.26,19923.0,18.26,18.28,18.25,18.26,19923.0
2015-12-21 13:40:00,18.26,18.26,18.23,18.25,27469.0,18.26,18.26,18.23,18.25,27469.0
2015-12-21 13:45:00,18.25,18.26,18.24,18.25,13052.0,18.25,18.26,18.24,18.25,13052.0
2015-12-21 13:50:00,18.25,18.29,18.24,18.28,31103.0,18.25,18.29,18.24,18.28,31103.0
2015-12-21 13:55:00,18.28,18.3,18.26,18.29,105065.0,18.28,18.3,18.26,18.29,105065.0
2015-12-21 14:00:00,18.29,18.3,18.27,18.28,79032.0,18.29,18.3,18.27,18.28,79032.0
2015-12-21 14:05:00,18.29,18.29,18.28,18.28,13362.0,18.29,18.29,18.28,18.28,13362.0
2015-12-21 14:10:00,18.29,18.3,18.26,18.3,30494.0,18.29,18.3,18.26,18.3,30494.0
2015-12-21 14:15:00,18.3,18.3,18.27,18.28,18066.0,18.3,18.3,18.27,18.28,18066.0
2015-12-21 14:20:00,18.28,18.28,18.24,18.24,45697.0,18.28,18.28,18.24,18.24,45697.0
2015-12-21 14:25:00,18.25,18.25,18.22,18.23,30439.0,18.25,18.25,18.22,18.23,30439.0
2015-12-21 14:30:00,18.23,18.24,18.22,18.23,22109.0,18.23,18.24,18.22,18.23,22109.0
2015-12-21 14:35:00,18.23,18.25,18.23,18.23,49082.0,18.23,18.25,18.23,18.23,49082.0
2015-12-21 14:40:00,18.23,18.24,18.22,18.23,42901.0,18.23,18.24,18.22,18.23,42901.0
2015-12-21 14:45:00,18.23,18.24,18.21,18.21,59510.0,18.23,18.24,18.21,18.21,59510.0
2015-12-21 14:50:00,18.21,18.22,18.19,18.2,71596.0,18.21,18.22,18.19,18.2,71596.0
2015-12-21 14:55:00,18.2,18.21,18.19,18.2,23000.0,18.2,18.21,18.19,18.2,23000.0
2015-12-21 15:00:00,18.2,18.22,18.19,18.2,47820.0,18.2,18.22,18.19,18.2,47820.0
2015-12-21 15:05:00,18.2,18.21,18.16,18.17,37676.0,18.2,18.21,18.16,18.17,37676.0
2015-12-21 15:10:00,18.16,18.18,18.14,18.16,58453.0,18.16,18.18,18.14,18.16,58453.0
2015-12-21 15:15:00,18.16,18.16,18.13,18.14,72361.0,18.16,18.16,18.13,18.14,72361.0
2015-12-21 15:20:00,18.14,18.14,18.12,18.12,61024.0,18.14,18.14,18.12,18.12,61024.0
2015-12-21 15:25:00,18.12,18.16,18.12,18.14,57977.0,18.12,18.16,18.12,18.14,57977.0
2015-12-21 15:30:00,18.14,18.16,18.14,18.15,66841.0,18.14,18.16,18.14,18.15,66841.0
2015-12-21 15:35:00,18.14,18.16,18.14,18.15,64975.0,18.14,18.16,18.14,18.15,64975.0
2015-12-21 15:40:00,18.15,18.19,18.15,18.19,146001.0,18.15,18.19,18.15,18.19,146001.0
2015-12-21 15:45:00,18.19,18.21,18.19,18.19,180644.0,18.19,18.21,18.19,18.19,180644.0
2015-12-21 15:50:00,18.2,18.23,18.19,18.23,128249.0,18.2,18.23,18.19,18.23,128249.0
2015-12-21 15:55:00,18.23,18.26,18.23,18.26,368759.0,18.23,18.26,18.23,18.26,368759.0
2015-12-22 09:30:00,18.37,18.4,18.33,18.34,61340.0,18.37,18.4,18.33,18.34,61340.0
2015-12-22 09:35:00,18.35,18.35,18.27,18.28,64945.0,18.35,18.35,18.27,18.28,64945.0
2015-12-22 09:40:00,18.28,18.29,18.24,18.27,46788.0,18.28,18.29,18.24,18.27,46788.0
2015-12-22 09:45:00,18.27,18.27,18.19,18.19,61183.0,18.27,18.27,18.19,18.19,61183.0
2015-12-22 09:50:00,18.19,18.19,18.13,18.16,117471.0,18.19,18.19,18.13,18.16,117471.0
2015-12-22 09:55:00,18.16,18.18,18.14,18.15,140938.0,18.16,18.18,18.14,18.15,140938.0
2015-12-22 10:00:00,18.15,18.16,18.14,18.15,44901.0,18.15,18.16,18.14,18.15,44901.0
2015-12-22 10:05:00,18.15,18.16,18.07,18.14,178495.0,18.15,18.16,18.07,18.14,178495.0
2015-12-22 10:10:00,18.14,18.18,18.11,18.13,404478.0,18.14,18.18,18.11,18.13,404478.0
2015-12-22 10:15:00,18.12,18.13,18.08,18.11,90956.0,18.12,18.13,18.08,18.11,90956.0
2015-12-22 10:20:00,18.11,18.13,18.09,18.13,111917.0,18.11,18.13,18.09,18.13,111917.0
2015-12-22 10:25:00,18.13,18.14,18.08,18.12,116389.0,18.13,18.14,18.08,18.12,116389.0
2015-12-22 10:30:00,18.11,18.13,18.08,18.08,106567.0,18.11,18.13,18.08,18.08,106567.0
2015-12-22 10:35:00,18.09,18.09,18.03,18.05,178679.0,18.09,18.09,18.03,18.05,178679.0
2015-12-22 10:40:00,18.05,18.1,18.04,18.08,47550.0,18.05,18.1,18.04,18.08,47550.0
2015-12-22 10:45:00,18.08,18.13,18.08,18.1,70335.0,18.08,18.13,18.08,18.1,70335.0
2015-12-22 10:50:00,18.1,18.1,18.04,18.05,183654.0,18.1,18.1,18.04,18.05,183654.0
2015-12-22 10:55:00,18.05,18.06,18.03,18.03,107824.0,18.05,18.06,18.03,18.03,107824.0
2015-12-22 11:00:00,18.04,18.06,18.03,18.04,181869.0,18.04,18.06,18.03,18.04,181869.0
2015-12-22 11:05:00,18.04,18.06,18.04,18.05,46988.0,18.04,18.06,18.04,18.05,46988.0
2015-12-22 11:10:00,18.05,18.08,18.04,18.07,52420.0,18.05,18.08,18.04,18.07,52420.0
2015-12-22 11:15:00,18.07,18.07,18.04,18.05,58966.0,18.07,18.07,18.04,18.05,58966.0
2015-12-22 11:20:00,18.05,18.05,18.03,18.05,31698.0,18.05,18.05,18.03,18.05,31698.0
2015-12-22 11:25:00,18.05,18.06,18.02,18.06,173768.0,18.05,18.06,18.02,18.06,173768.0
2015-12-22 11:30:00,18.05,18.08,18.04,18.07,50130.0,18.05,18.08,18.04,18.07,50130.0
2015-12-22 11:35:00,18.07,18.11,18.06,18.11,87023.0,18.07,18.11,18.06,18.11,87023.0
2015-12-22 11:40:00,18.11,18.14,18.08,18.1,198626.0,18.11,18.14,18.08,18.1,198626.0
2015-12-22 11:45:00,18.1,18.13,18.09,18.1,69389.0,18.1,18.13,18.09,18.1,69389.0
2015-12-22 11:50:00,18.1,18.1,18.06,18.07,39293.0,18.1,18.1,18.06,18.07,39293.0
2015-12-22 11:55:00,18.08,18.1,18.07,18.1,26993.0,18.08,18.1,18.07,18.1,26993.0
2015-12-22 12:00:00,18.1,18.12,18.07,18.09,44569.0,18.1,18.12,18.07,18.09,44569.0
2015-12-22 12:05:00,18.09,18.11,18.08,18.1,47553.0,18.09,18.11,18.08,18.1,47553.0
2015-12-22 12:10:00,18.11,18.13,18.08,18.13,27077.0,18.11,18.13,18.08,18.13,27077.0
2015-12-22 12:15:00,18.13,18.18,18.12,18.17,46384.0,18.13,18.18,18.12,18.17,46384.0
2015-12-22 12:20:00,18.17,18.19,18.16,18.18,62664.0,18.17,18.19,18.16,18.18,62664.0
2015-12-22 12:25:00,18.18,18.21,18.17,18.21,157425.0,18.18,18.21,18.17,18.21,157425.0
2015-12-22 12:30:00,18.21,18.23,18.19,18.22,71330.0,18.21,18.23,18.19,18.22,71330.0
2015-12-22 12:35:00,18.22,18.28,18.2,18.22,146214.0,18.22,18.28,18.2,18.22,146214.0
2015-12-22 12:40:00,18.23,18.26,18.23,18.25,29662.0,18.23,18.26,18.23,18.25,29662.0
2015-12-22 12:45:00,18.25,18.27,18.23,18.24,128785.0,18.25,18.27,18.23,18.24,128785.0
2015-12-22 12:50:00,18.24,18.26,18.23,18.26,33105.0,18.24,18.26,18.23,18.26,33105.0
2015-12-22 12:55:00,18.26,18.28,18.26,18.28,15753.0,18.26,18.28,18.26,18.28,15753.0
2015-12-22 13:00:00,18.28,18.33,18.28,18.33,92037.0,18.28,18.33,18.28,18.33,92037.0
2015-12-22 13:05:00,18.33,18.35,18.26,18.27,181638.0,18.33,18.35,18.26,18.27,181638.0
2015-12-22 13:10:00,18.27,18.29,18.26,18.27,28943.0,18.27,18.29,18.26,18.27,28943.0
2015-12-22 13:15:00,18.28,18.31,18.28,18.3,17132.0,18.28,18.31,18.28,18.3,17132.0
2015-12-22 13:20:00,18.31,18.34,18.3,18.31,107193.0,18.31,18.34,18.3,18.31,107193.0
2015-12-22 13:25:00,18.31,18.34,18.3,18.34,46063.0,18.31,18.34,18.3,18.34,46063.0
2015-12-22 13:30:00,18.34,18.34,18.32,18.33,36392.0,18.34,18.34,18.32,18.33,36392.0
2015-12-22 13:35:00,18.33,18.35,18.33,18.34,64282.0,18.33,18.35,18.33,18.34,64282.0
2015-12-22 13:40:00,18.33,18.34,18.29,18.31,94193.0,18.33,18.34,18.29,18.31,94193.0
2015-12-22 13:45:00,18.31,18.38,18.31,18.37,52863.0,18.31,18.38,18.31,18.37,52863.0
2015-12-22 13:50:00,18.37,18.39,18.32,18.37,113921.0,18.37,18.39,18.32,18.37,113921.0
2015-12-22 13:55:00,18.37,18.42,18.36,18.4,37932.0,18.37,18.42,18.36,18.4,37932.0
2015-12-22 14:00:00,18.41,18.44,18.4,18.41,61680.0,18.41,18.44,18.4,18.41,61680.0
2015-12-22 14:05:00,18.41,18.42,18.39,18.4,28731.0,18.41,18.42,18.39,18.4,28731.0
2015-12-22 14:10:00,18.4,18.44,18.4,18.44,34843.0,18.4,18.44,18.4,18.44,34843.0
2015-12-22 14:15:00,18.44,18.46,18.43,18.45,46525.0,18.44,18.46,18.43,18.45,46525.0
2015-12-22 14:20:00,18.46,18.48,18.44,18.47,102067.0,18.46,18.48,18.44,18.47,102067.0
2015-12-22 14:25:00,18.47,18.47,18.41,18.43,140820.0,18.47,18.47,18.41,18.43,140820.0
2015-12-22 14:30:00,18.43,18.45,18.42,18.43,44126.0,18.43,18.45,18.42,18.43,44126.0
2015-12-22 14:35:00,18.43,18.45,18.42,18.45,23746.0,18.43,18.45,18.42,18.45,23746.0
2015-12-22 14:40:00,18.45,18.47,18.44,18.47,22159.0,18.45,18.47,18.44,18.47,22159.0
2015-12-22 14:45:00,18.46,18.48,18.44,18.46,110515.0,18.46,18.48,18.44,18.46,110515.0
2015-12-22 14:50:00,18.46,18.5,18.44,18.48,213980.0,18.46,18.5,18.44,18.48,213980.0
2015-12-22 14:55:00,18.48,18.5,18.46,18.5,58176.0,18.48,18.5,18.46,18.5,58176.0
2015-12-22 15:00:00,18.49,18.5,18.47,18.49,58863.0,18.49,18.5,18.47,18.49,58863.0
2015-12-22 15:05:00,18.49,18.52,18.49,18.52,61985.0,18.49,18.52,18.49,18.52,61985.0
2015-12-22 15:10:00,18.52,18.52,18.48,18.51,112987.0,18.52,18.52,18.48,18.51,112987.0
2015-12-22 15:15:00,18.51,18.53,18.49,18.52,42721.0,18.51,18.53,18.49,18.52,42721.0
2015-12-22 15:20:00,18.52,18.53,18.48,18.49,80947.0,18.52,18.53,18.48,18.49,80947.0
2015-12-22 15:25:00,18.49,18.53,18.49,18.51,63639.0,18.49,18.53,18.49,18.51,63639.0
2015-12-22 15:30:00,18.51,18.53,18.49,18.52,100462.0,18.51,18.53,18.49,18.52,100462.0
2015-12-22 15:35:00,18.52,18.53,18.48,18.5,218169.0,18.52,18.53,18.48,18.5,218169.0
2015-12-22 15:40:00,18.5,18.5,18.44,18.44,57227.0,18.5,18.5,18.44,18.44,57227.0
2015-12-22 15:45:00,18.45,18.46,18.44,18.45,123476.0,18.45,18.46,18.44,18.45,123476.0
2015-12-22 15:50:00,18.45,18.49,18.44,18.48,141089.0,18.45,18.49,18.44,18.48,141089.0
2015-12-22 15:55:00,18.49,18.5,18.47,18.5,283049.0,18.49,18.5,18.47,18.5,283049.0
2015-12-23 09:30:00,18.61,18.68,18.56,18.6,75166.0,18.61,18.68,18.56,18.6,75166.0
2015-12-23 09:35:00,18.6,18.65,18.59,18.62,88052.0,18.6,18.65,18.59,18.62,88052.0
2015-12-23 09:40:00,18.61,18.61,18.54,18.56,86796.0,18.61,18.61,18.54,18.56,86796.0
2015-12-23 09:45:00,18.56,18.56,18.51,18.54,36202.0,18.56,18.56,18.51,18.54,36202.0
2015-12-23 09:50:00,18.55,18.59,18.54,18.58,68790.0,18.55,18.59,18.54,18.58,68790.0
2015-12-23 09:55:00,18.57,18.59,18.57,18.59,29877.0,18.57,18.59,18.57,18.59,29877.0
2015-12-23 10:00:00,18.6,18.61,18.58,18.59,45796.0,18.6,18.61,18.58,18.59,45796.0
2015-12-23 10:05:00,18.6,18.62,18.59,18.59,38693.0,18.6,18.62,18.59,18.59,38693.0
2015-12-23 10:10:00,18.6,18.65,18.6,18.64,23175.0,18.6,18.65,18.6,18.64,23175.0
2015-12-23 10:15:00,18.64,18.64,18.61,18.61,24551.0,18.64,18.64,18.61,18.61,24551.0
2015-12-23 10:20:00,18.61,18.62,18.59,18.6,20684.0,18.61,18.62,18.59,18.6,20684.0
2015-12-23 10:25:00,18.6,18.61,18.58,18.6,33096.0,18.6,18.61,18.58,18.6,33096.0
2015-12-23 10:30:00,18.6,18.64,18.59,18.64,72259.0,18.6,18.64,18.59,18.64,72259.0
2015-12-23 10:35:00,18.64,18.65,18.62,18.64,47782.0,18.64,18.65,18.62,18.64,47782.0
2015-12-23 10:40:00,18.65,18.69,18.65,18.68,47410.0,18.65,18.69,18.65,18.68,47410.0
2015-12-23 10:45:00,18.68,18.69,18.66,18.68,46986.0,18.68,18.69,18.66,18.68,46986.0
2015-12-23 10:50:00,18.69,18.72,18.68,18.7,37017.0,18.69,18.72,18.68,18.7,37017.0
2015-12-23 10:55:00,18.7,18.72,18.7,18.72,36601.0,18.7,18.72,18.7,18.72,36601.0
2015-12-23 11:00:00,18.72,18.73,18.71,18.71,38674.0,18.72,18.73,18.71,18.71,38674.0
2015-12-23 11:05:00,18.71,18.74,18.7,18.72,91971.0,18.71,18.74,18.7,18.72,91971.0
2015-12-23 11:10:00,18.73,18.73,18.7,18.71,20810.0,18.73,18.73,18.7,18.71,20810.0
2015-12-23 11:15:00,18.72,18.75,18.71,18.74,55104.0,18.72,18.75,18.71,18.74,55104.0
2015-12-23 11:20:00,18.73,18.75,18.72,18.75,80643.0,18.73,18.75,18.72,18.75,80643.0
2015-12-23 11:25:00,18.75,18.76,18.74,18.76,19489.0,18.75,18.76,18.74,18.76,19489.0
2015-12-23 11:30:00,18.76,18.77,18.73,18.76,75257.0,18.76,18.77,18.73,18.76,75257.0
2015-12-23 11:35:00,18.75,18.75,18.73,18.73,13120.0,18.75,18.75,18.73,18.73,13120.0
2015-12-23 11:40:00,18.73,18.76,18.73,18.75,20440.0,18.73,18.76,18.73,18.75,20440.0
2015-12-23 11:45:00,18.75,18.76,18.73,18.73,41594.0,18.75,18.76,18.73,18.73,41594.0
2015-12-23 11:50:00,18.72,18.72,18.7,18.71,21485.0,18.72,18.72,18.7,18.71,21485.0
2015-12-23 11:55:00,18.71,18.76,18.71,18.75,34351.0,18.71,18.76,18.71,18.75,34351.0
2015-12-23 12:00:00,18.74,18.77,18.74,18.77,21405.0,18.74,18.77,18.74,18.77,21405.0
2015-12-23 12:05:00,18.77,18.78,18.75,18.75,32601.0,18.77,18.78,18.75,18.75,32601.0
2015-12-23 12:10:00,18.76,18.77,18.73,18.73,54622.0,18.76,18.77,18.73,18.73,54622.0
2015-12-23 12:15:00,18.73,18.74,18.68,18.68,50060.0,18.73,18.74,18.68,18.68,50060.0
2015-12-23 12:20:00,18.69,18.75,18.68,18.73,112539.0,18.69,18.75,18.68,18.73,112539.0
2015-12-23 12:25:00,18.73,18.76,18.72,18.75,20237.0,18.73,18.76,18.72,18.75,20237.0
2015-12-23 12:30:00,18.75,18.75,18.72,18.73,21093.0,18.75,18.75,18.72,18.73,21093.0
2015-12-23 12:35:00,18.73,18.75,18.73,18.73,21928.0,18.73,18.75,18.73,18.73,21928.0
2015-12-23 12:40:00,18.73,18.74,18.72,18.73,5900.0,18.73,18.74,18.72,18.73,5900.0
2015-12-23 12:45:00,18.73,18.74,18.71,18.71,53753.0,18.73,18.74,18.71,18.71,53753.0
2015-12-23 12:50:00,18.71,18.74,18.71,18.73,25425.0,18.71,18.74,18.71,18.73,25425.0
2015-12-23 12:55:00,18.73,18.75,18.72,18.72,39345.0,18.73,18.75,18.72,18.72,39345.0
2015-12-23 13:00:00,18.72,18.74,18.72,18.72,17635.0,18.72,18.74,18.72,18.72,17635.0
2015-12-23 13:05:00,18.72,18.75,18.72,18.74,17093.0,18.72,18.75,18.72,18.74,17093.0
2015-12-23 13:10:00,18.74,18.76,18.73,18.73,28228.0,18.74,18.76,18.73,18.73,28228.0
2015-12-23 13:15:00,18.73,18.74,18.71,18.72,7010.0,18.73,18.74,18.71,18.72,7010.0
2015-12-23 13:20:00,18.71,18.73,18.7,18.73,21420.0,18.71,18.73,18.7,18.73,21420.0
2015-12-23 13:25:00,18.73,18.73,18.72,18.73,7088.0,18.73,18.73,18.72,18.73,7088.0
2015-12-23 13:30:00,18.73,18.73,18.71,18.73,30147.0,18.73,18.73,18.71,18.73,30147.0
2015-12-23 13:35:00,18.73,18.74,18.69,18.69,42441.0,18.73,18.74,18.69,18.69,42441.0
2015-12-23 13:40:00,18.7,18.73,18.69,18.73,39580.0,18.7,18.73,18.69,18.73,39580.0
2015-12-23 13:45:00,18.72,18.73,18.7,18.72,40980.0,18.72,18.73,18.7,18.72,40980.0
2015-12-23 13:50:00,18.73,18.74,18.7,18.71,29034.0,18.73,18.74,18.7,18.71,29034.0
2015-12-23 13:55:00,18.71,18.73,18.7,18.71,23602.0,18.71,18.73,18.7,18.71,23602.0
2015-12-23 14:00:00,18.71,18.72,18.7,18.7,42989.0,18.71,18.72,18.7,18.7,42989.0
2015-12-23 14:05:00,18.7,18.72,18.68,18.71,48900.0,18.7,18.72,18.68,18.71,48900.0
2015-12-23 14:10:00,18.71,18.72,18.69,18.72,24989.0,18.71,18.72,18.69,18.72,24989.0
2015-12-23 14:15:00,18.73,18.76,18.72,18.73,45191.0,18.73,18.76,18.72,18.73,45191.0
2015-12-23 14:20:00,18.73,18.76,18.73,18.76,31904.0,18.73,18.76,18.73,18.76,31904.0
2015-12-23 14:25:00,18.76,18.78,18.75,18.77,53136.0,18.76,18.78,18.75,18.77,53136.0
2015-12-23 14:30:00,18.77,18.78,18.76,18.78,25378.0,18.77,18.78,18.76,18.78,25378.0
2015-12-23 14:35:00,18.78,18.78,18.77,18.77,9250.0,18.78,18.78,18.77,18.77,9250.0
2015-12-23 14:40:00,18.77,18.78,18.75,18.75,147632.0,18.77,18.78,18.75,18.75,147632.0
2015-12-23 14:45:00,18.75,18.77,18.74,18.77,118845.0,18.75,18.77,18.74,18.77,118845.0
2015-12-23 14:50:00,18.77,18.77,18.75,18.77,20438.0,18.77,18.77,18.75,18.77,20438.0
2015-12-23 14:55:00,18.76,18.77,18.74,18.75,116463.0,18.76,18.77,18.74,18.75,116463.0
2015-12-23 15:00:00,18.75,18.76,18.73,18.73,23456.0,18.75,18.76,18.73,18.73,23456.0
2015-12-23 15:05:00,18.73,18.74,18.72,18.72,8808.0,18.73,18.74,18.72,18.72,8808.0
2015-12-23 15:10:00,18.72,18.74,18.72,18.72,51131.0,18.72,18.74,18.72,18.72,51131.0
2015-12-23 15:15:00,18.73,18.75,18.72,18.73,69021.0,18.73,18.75,18.72,18.73,69021.0
2015-12-23 15:20:00,18.74,18.76,18.73,18.73,36356.0,18.74,18.76,18.73,18.73,36356.0
2015-12-23 15:25:00,18.74,18.74,18.72,18.73,29636.0,18.74,18.74,18.72,18.73,29636.0
2015-12-23 15:30:00,18.72,18.73,18.71,18.73,36509.0,18.72,18.73,18.71,18.73,36509.0
2015-12-23 15:35:00,18.73,18.73,18.69,18.72,56210.0,18.73,18.73,18.69,18.72,56210.0
2015-12-23 15:40:00,18.71,18.75,18.71,18.75,87892.0,18.71,18.75,18.71,18.75,87892.0
2015-12-23 15:45:00,18.75,18.75,18.74,18.75,37893.0,18.75,18.75,18.74,18.75,37893.0
2015-12-23 15:50:00,18.75,18.75,18.74,18.75,107785.0,18.75,18.75,18.74,18.75,107785.0
2015-12-23 15:55:00,18.74,18.75,18.73,18.75,189810.0,18.74,18.75,18.73,18.75,189810.0
2015-12-24 09:30:00,18.65,18.74,18.64,18.74,119382.0,18.65,18.74,18.64,18.74,119382.0
2015-12-24 09:35:00,18.73,18.75,18.7,18.72,53807.0,18.73,18.75,18.7,18.72,53807.0
2015-12-24 09:40:00,18.73,18.75,18.72,18.73,41468.0,18.73,18.75,18.72,18.73,41468.0
2015-12-24 09:45:00,18.74,18.77,18.74,18.76,52024.0,18.74,18.77,18.74,18.76,52024.0
2015-12-24 09:50:00,18.77,18.77,18.73,18.75,47374.0,18.77,18.77,18.73,18.75,47374.0
2015-12-24 09:55:00,18.75,18.76,18.73,18.74,46237.0,18.75,18.76,18.73,18.74,46237.0
2015-12-24 10:00:00,18.73,18.74,18.71,18.74,47261.0,18.73,18.74,18.71,18.74,47261.0
2015-12-24 10:05:00,18.74,18.75,18.74,18.75,33403.0,18.74,18.75,18.74,18.75,33403.0
2015-12-24 10:10:00,18.75,18.76,18.74,18.74,37700.0,18.75,18.76,18.74,18.74,37700.0
2015-12-24 10:15:00,18.74,18.76,18.74,18.76,37285.0,18.74,18.76,18.74,18.76,37285.0
2015-12-24 10:20:00,18.76,18.76,18.73,18.75,31692.0,18.76,18.76,18.73,18.75,31692.0
2015-12-24 10:25:00,18.75,18.77,18.75,18.76,55518.0,18.75,18.77,18.75,18.76,55518.0
2015-12-24 10:30:00,18.75,18.77,18.75,18.76,32709.0,18.75,18.77,18.75,18.76,32709.0
2015-12-24 10:35:00,18.76,18.76,18.74,18.75,35403.0,18.76,18.76,18.74,18.75,35403.0
2015-12-24 10:40:00,18.75,18.77,18.74,18.75,31999.0,18.75,18.77,18.74,18.75,31999.0
2015-12-24 10:45:00,18.76,18.77,18.75,18.76,19906.0,18.76,18.77,18.75,18.76,19906.0
2015-12-24 10:50:00,18.76,18.77,18.74,18.75,38541.0,18.76,18.77,18.74,18.75,38541.0
2015-12-24 10:55:00,18.75,18.77,18.73,18.75,26056.0,18.75,18.77,18.73,18.75,26056.0
2015-12-24 11:00:00,18.74,18.75,18.73,18.74,5388.0,18.74,18.75,18.73,18.74,5388.0
2015-12-24 11:05:00,18.73,18.75,18.73,18.75,15902.0,18.73,18.75,18.73,18.75,15902.0
2015-12-24 11:10:00,18.74,18.75,18.73,18.73,14140.0,18.74,18.75,18.73,18.73,14140.0
2015-12-24 11:15:00,18.73,18.74,18.73,18.74,6288.0,18.73,18.74,18.73,18.74,6288.0
2015-12-24 11:20:00,18.73,18.76,18.73,18.76,19978.0,18.73,18.76,18.73,18.76,19978.0
2015-12-24 11:25:00,18.76,18.77,18.75,18.75,19999.0,18.76,18.77,18.75,18.75,19999.0
2015-12-24 11:30:00,18.76,18.76,18.72,18.73,11944.0,18.76,18.76,18.72,18.73,11944.0
2015-12-24 11:35:00,18.73,18.74,18.72,18.73,10726.0,18.73,18.74,18.72,18.73,10726.0
2015-12-24 11:40:00,18.74,18.75,18.74,18.75,10848.0,18.74,18.75,18.74,18.75,10848.0
2015-12-24 11:45:00,18.75,18.78,18.74,18.77,20288.0,18.75,18.78,18.74,18.77,20288.0
2015-12-24 11:50:00,18.77,18.78,18.76,18.78,14039.0,18.77,18.78,18.76,18.78,14039.0
2015-12-24 11:55:00,18.78,18.79,18.77,18.78,19319.0,18.78,18.79,18.77,18.78,19319.0
2015-12-24 12:00:00,18.78,18.8,18.77,18.78,30679.0,18.78,18.8,18.77,18.78,30679.0
2015-12-24 12:05:00,18.78,18.8,18.78,18.79,122298.0,18.78,18.8,18.78,18.79,122298.0
2015-12-24 12:10:00,18.8,18.82,18.79,18.82,21328.0,18.8,18.82,18.79,18.82,21328.0
2015-12-24 12:15:00,18.82,18.82,18.79,18.8,33923.0,18.82,18.82,18.79,18.8,33923.0
2015-12-24 12:20:00,18.81,18.83,18.8,18.82,23586.0,18.81,18.83,18.8,18.82,23586.0
2015-12-24 12:25:00,18.82,18.83,18.82,18.82,17968.0,18.82,18.83,18.82,18.82,17968.0
2015-12-24 12:30:00,18.83,18.83,18.82,18.82,12524.0,18.83,18.83,18.82,18.82,12524.0
2015-12-24 12:35:00,18.82,18.84,18.8,18.83,66932.0,18.82,18.84,18.8,18.83,66932.0
2015-12-24 12:40:00,18.82,18.82,18.8,18.8,43655.0,18.82,18.82,18.8,18.8,43655.0
2015-12-24 12:45:00,18.8,18.81,18.79,18.8,57443.0,18.8,18.81,18.79,18.8,57443.0
2015-12-24 12:50:00,18.79,18.79,18.76,18.77,57222.0,18.79,18.79,18.76,18.77,57222.0
2015-12-24 12:55:00,18.77,18.77,18.72,18.72,154449.0,18.77,18.77,18.72,18.72,154449.0
2015-12-28 09:30:00,18.64,18.69,18.64,18.66,40895.0,18.64,18.69,18.64,18.66,40895.0
2015-12-28 09:35:00,18.65,18.66,18.61,18.63,15602.0,18.65,18.66,18.61,18.63,15602.0
2015-12-28 09:40:00,18.62,18.65,18.6,18.63,124378.0,18.62,18.65,18.6,18.63,124378.0
2015-12-28 09:45:00,18.63,18.64,18.61,18.62,37578.0,18.63,18.64,18.61,18.62,37578.0
2015-12-28 09:50:00,18.61,18.61,18.58,18.59,34349.0,18.61,18.61,18.58,18.59,34349.0
2015-12-28 09:55:00,18.58,18.6,18.58,18.6,9043.0,18.58,18.6,18.58,18.6,9043.0
2015-12-28 10:00:00,18.6,18.6,18.48,18.48,59405.0,18.6,18.6,18.48,18.48,59405.0
2015-12-28 10:05:00,18.48,18.53,18.48,18.53,24500.0,18.48,18.53,18.48,18.53,24500.0
2015-12-28 10:10:00,18.52,18.54,18.52,18.53,22658.0,18.52,18.54,18.52,18.53,22658.0
2015-12-28 10:15:00,18.53,18.56,18.52,18.54,13712.0,18.53,18.56,18.52,18.54,13712.0
2015-12-28 10:20:00,18.55,18.55,18.51,18.52,24594.0,18.55,18.55,18.51,18.52,24594.0
2015-12-28 10:25:00,18.53,18.55,18.52,18.55,15785.0,18.53,18.55,18.52,18.55,15785.0
2015-12-28 10:30:00,18.55,18.55,18.53,18.53,32595.0,18.55,18.55,18.53,18.53,32595.0
2015-12-28 10:35:00,18.53,18.55,18.51,18.55,15863.0,18.53,18.55,18.51,18.55,15863.0
2015-12-28 10:40:00,18.55,18.55,18.53,18.55,25723.0,18.55,18.55,18.53,18.55,25723.0
2015-12-28 10:45:00,18.55,18.55,18.5,18.51,13613.0,18.55,18.55,18.5,18.51,13613.0
2015-12-28 10:50:00,18.51,18.53,18.48,18.48,43649.0,18.51,18.53,18.48,18.48,43649.0
2015-12-28 10:55:00,18.48,18.52,18.48,18.52,16823.0,18.48,18.52,18.48,18.52,16823.0
2015-12-28 11:00:00,18.52,18.55,18.51,18.54,21990.0,18.52,18.55,18.51,18.54,21990.0
2015-12-28 11:05:00,18.53,18.55,18.53,18.55,10801.0,18.53,18.55,18.53,18.55,10801.0
2015-12-28 11:10:00,18.55,18.56,18.54,18.55,14599.0,18.55,18.56,18.54,18.55,14599.0
2015-12-28 11:15:00,18.55,18.56,18.54,18.56,11871.0,18.55,18.56,18.54,18.56,11871.0
2015-12-28 11:20:00,18.56,18.56,18.53,18.55,28517.0,18.56,18.56,18.53,18.55,28517.0
2015-12-28 11:25:00,18.55,18.57,18.53,18.54,19156.0,18.55,18.57,18.53,18.54,19156.0
2015-12-28 11:30:00,18.53,18.56,18.53,18.56,26110.0,18.53,18.56,18.53,18.56,26110.0
2015-12-28 11:35:00,18.55,18.57,18.55,18.55,33896.0,18.55,18.57,18.55,18.55,33896.0
2015-12-28 11:40:00,18.55,18.55,18.53,18.54,21928.0,18.55,18.55,18.53,18.54,21928.0
2015-12-28 11:45:00,18.54,18.55,18.53,18.54,15658.0,18.54,18.55,18.53,18.54,15658.0
2015-12-28 11:50:00,18.55,18.58,18.54,18.57,29838.0,18.55,18.58,18.54,18.57,29838.0
2015-12-28 11:55:00,18.57,18.57,18.52,18.52,18691.0,18.57,18.57,18.52,18.52,18691.0
2015-12-28 12:00:00,18.51,18.54,18.51,18.54,12413.0,18.51,18.54,18.51,18.54,12413.0
2015-12-28 12:05:00,18.54,18.54,18.52,18.52,13382.0,18.54,18.54,18.52,18.52,13382.0
2015-12-28 12:10:00,18.52,18.54,18.51,18.51,97415.0,18.52,18.54,18.51,18.51,97415.0
2015-12-28 12:15:00,18.52,18.54,18.51,18.54,11385.0,18.52,18.54,18.51,18.54,11385.0
2015-12-28 12:20:00,18.53,18.54,18.5,18.52,24861.0,18.53,18.54,18.5,18.52,24861.0
2015-12-28 12:25:00,18.52,18.58,18.51,18.57,43401.0,18.52,18.58,18.51,18.57,43401.0
2015-12-28 12:30:00,18.57,18.59,18.57,18.57,14694.0,18.57,18.59,18.57,18.57,14694.0
2015-12-28 12:35:00,18.57,18.59,18.55,18.59,25702.0,18.57,18.59,18.55,18.59,25702.0
2015-12-28 12:40:00,18.59,18.59,18.55,18.57,30093.0,18.59,18.59,18.55,18.57,30093.0
2015-12-28 12:45:00,18.58,18.59,18.57,18.59,8960.0,18.58,18.59,18.57,18.59,8960.0
2015-12-28 12:50:00,18.59,18.6,18.58,18.6,9648.0,18.59,18.6,18.58,18.6,9648.0
2015-12-28 12:55:00,18.6,18.61,18.56,18.57,20358.0,18.6,18.61,18.56,18.57,20358.0
2015-12-28 13:00:00,18.57,18.58,18.56,18.57,18662.0,18.57,18.58,18.56,18.57,18662.0
2015-12-28 13:05:00,18.57,18.58,18.56,18.58,4444.0,18.57,18.58,18.56,18.58,4444.0
2015-12-28 13:10:00,18.57,18.6,18.56,18.6,15012.0,18.57,18.6,18.56,18.6,15012.0
2015-12-28 13:15:00,18.6,18.63,18.6,18.63,27997.0,18.6,18.63,18.6,18.63,27997.0
2015-12-28 13:20:00,18.63,18.63,18.6,18.61,18115.0,18.63,18.63,18.6,18.61,18115.0
2015-12-28 13:25:00,18.61,18.62,18.6,18.62,8989.0,18.61,18.62,18.6,18.62,8989.0
2015-12-28 13:30:00,18.62,18.65,18.61,18.63,30285.0,18.62,18.65,18.61,18.63,30285.0
2015-12-28 13:35:00,18.64,18.64,18.6,18.6,11070.0,18.64,18.64,18.6,18.6,11070.0
2015-12-28 13:40:00,18.61,18.62,18.58,18.59,25533.0,18.61,18.62,18.58,18.59,25533.0
2015-12-28 13:45:00,18.59,18.6,18.58,18.59,16443.0,18.59,18.6,18.58,18.59,16443.0
2015-12-28 13:50:00,18.59,18.59,18.55,18.56,26367.0,18.59,18.59,18.55,18.56,26367.0
2015-12-28 13:55:00,18.55,18.58,18.55,18.57,15269.0,18.55,18.58,18.55,18.57,15269.0
2015-12-28 14:00:00,18.57,18.58,18.56,18.58,10947.0,18.57,18.58,18.56,18.58,10947.0
2015-12-28 14:05:00,18.57,18.59,18.57,18.59,12571.0,18.57,18.59,18.57,18.59,12571.0
2015-12-28 14:10:00,18.58,18.59,18.56,18.58,31371.0,18.58,18.59,18.56,18.58,31371.0
2015-12-28 14:15:00,18.59,18.6,18.58,18.6,8264.0,18.59,18.6,18.58,18.6,8264.0
2015-12-28 14:20:00,18.6,18.6,18.58,18.59,15008.0,18.6,18.6,18.58,18.59,15008.0
2015-12-28 14:25:00,18.59,18.62,18.58,18.61,62030.0,18.59,18.62,18.58,18.61,62030.0
2015-12-28 14:30:00,18.61,18.63,18.6,18.62,163775.0,18.61,18.63,18.6,18.62,163775.0
2015-12-28 14:35:00,18.63,18.65,18.62,18.64,251741.0,18.63,18.65,18.62,18.64,251741.0
2015-12-28 14:40:00,18.64,18.67,18.62,18.66,53490.0,18.64,18.67,18.62,18.66,53490.0
2015-12-28 14:45:00,18.67,18.67,18.64,18.66,34871.0,18.67,18.67,18.64,18.66,34871.0
2015-12-28 14:50:00,18.66,18.7,18.66,18.69,67239.0,18.66,18.7,18.66,18.69,67239.0
2015-12-28 14:55:00,18.69,18.7,18.65,18.66,28802.0,18.69,18.7,18.65,18.66,28802.0
2015-12-28 15:00:00,18.66,18.69,18.66,18.68,37777.0,18.66,18.69,18.66,18.68,37777.0
2015-12-28 15:05:00,18.68,18.69,18.65,18.69,50875.0,18.68,18.69,18.65,18.69,50875.0
2015-12-28 15:10:00,18.69,18.69,18.67,18.69,18568.0,18.69,18.69,18.67,18.69,18568.0
2015-12-28 15:15:00,18.69,18.69,18.67,18.68,46486.0,18.69,18.69,18.67,18.68,46486.0
2015-12-28 15:20:00,18.68,18.71,18.67,18.71,30569.0,18.68,18.71,18.67,18.71,30569.0
2015-12-28 15:25:00,18.71,18.71,18.69,18.7,23607.0,18.71,18.71,18.69,18.7,23607.0
2015-12-28 15:30:00,18.7,18.71,18.69,18.71,26127.0,18.7,18.71,18.69,18.71,26127.0
2015-12-28 15:35:00,18.71,18.72,18.7,18.72,60259.0,18.71,18.72,18.7,18.72,60259.0
2015-12-28 15:40:00,18.72,18.74,18.72,18.72,49321.0,18.72,18.74,18.72,18.72,49321.0
2015-12-28 15:45:00,18.73,18.74,18.72,18.73,86240.0,18.73,18.74,18.72,18.73,86240.0
2015-12-28 15:50:00,18.73,18.73,18.71,18.71,63586.0,18.73,18.73,18.71,18.71,63586.0
2015-12-28 15:55:00,18.72,18.74,18.71,18.73,326366.0,18.72,18.74,18.71,18.73,326366.0
2015-12-29 09:30:00,18.82,18.83,18.78,18.82,55512.0,18.82,18.83,18.78,18.82,55512.0
2015-12-29 09:35:00,18.82,18.86,18.81,18.82,35959.0,18.82,18.86,18.81,18.82,35959.0
2015-12-29 09:40:00,18.83,18.83,18.78,18.79,68335.0,18.83,18.83,18.78,18.79,68335.0
2015-12-29 09:45:00,18.79,18.81,18.75,18.77,65626.0,18.79,18.81,18.75,18.77,65626.0
2015-12-29 09:50:00,18.77,18.79,18.75,18.76,26208.0,18.77,18.79,18.75,18.76,26208.0
2015-12-29 09:55:00,18.76,18.78,18.73,18.74,248336.0,18.76,18.78,18.73,18.74,248336.0
2015-12-29 10:00:00,18.74,18.76,18.69,18.71,200230.0,18.74,18.76,18.69,18.71,200230.0
2015-12-29 10:05:00,18.71,18.71,18.67,18.68,63011.0,18.71,18.71,18.67,18.68,63011.0
2015-12-29 10:10:00,18.68,18.73,18.66,18.66,102543.0,18.68,18.73,18.66,18.66,102543.0
2015-12-29 10:15:00,18.66,18.67,18.64,18.66,153034.0,18.66,18.67,18.64,18.66,153034.0
2015-12-29 10:20:00,18.66,18.68,18.64,18.68,129076.0,18.66,18.68,18.64,18.68,129076.0
2015-12-29 10:25:00,18.68,18.68,18.65,18.65,24411.0,18.68,18.68,18.65,18.65,24411.0
2015-12-29 10:30:00,18.65,18.72,18.64,18.71,128050.0,18.65,18.72,18.64,18.71,128050.0
2015-12-29 10:35:00,18.71,18.75,18.71,18.73,163146.0,18.71,18.75,18.71,18.73,163146.0
2015-12-29 10:40:00,18.73,18.76,18.72,18.75,70465.0,18.73,18.76,18.72,18.75,70465.0
2015-12-29 10:45:00,18.75,18.75,18.72,18.72,21334.0,18.75,18.75,18.72,18.72,21334.0
2015-12-29 10:50:00,18.73,18.74,18.71,18.73,53826.0,18.73,18.74,18.71,18.73,53826.0
2015-12-29 10:55:00,18.73,18.74,18.71,18.74,34071.0,18.73,18.74,18.71,18.74,34071.0
2015-12-29 11:00:00,18.74,18.76,18.73,18.75,84016.0,18.74,18.76,18.73,18.75,84016.0
2015-12-29 11:05:00,18.75,18.78,18.74,18.75,79337.0,18.75,18.78,18.74,18.75,79337.0
2015-12-29 11:10:00,18.74,18.75,18.74,18.74,35465.0,18.74,18.75,18.74,18.74,35465.0
2015-12-29 11:15:00,18.74,18.74,18.69,18.69,81518.0,18.74,18.74,18.69,18.69,81518.0
2015-12-29 11:20:00,18.69,18.7,18.69,18.69,8061.0,18.69,18.7,18.69,18.69,8061.0
2015-12-29 11:25:00,18.69,18.72,18.69,18.7,38815.0,18.69,18.72,18.69,18.7,38815.0
2015-12-29 11:30:00,18.7,18.71,18.7,18.71,28599.0,18.7,18.71,18.7,18.71,28599.0
2015-12-29 11:35:00,18.71,18.72,18.68,18.68,46618.0,18.71,18.72,18.68,18.68,46618.0
2015-12-29 11:40:00,18.68,18.71,18.68,18.71,12933.0,18.68,18.71,18.68,18.71,12933.0
2015-12-29 11:45:00,18.71,18.72,18.66,18.67,58376.0,18.71,18.72,18.66,18.67,58376.0
2015-12-29 11:50:00,18.66,18.69,18.65,18.67,28008.0,18.66,18.69,18.65,18.67,28008.0
2015-12-29 11:55:00,18.67,18.68,18.65,18.68,35062.0,18.67,18.68,18.65,18.68,35062.0
2015-12-29 12:00:00,18.68,18.69,18.67,18.69,87873.0,18.68,18.69,18.67,18.69,87873.0
2015-12-29 12:05:00,18.68,18.69,18.67,18.68,13159.0,18.68,18.69,18.67,18.68,13159.0
2015-12-29 12:10:00,18.68,18.68,18.67,18.68,10714.0,18.68,18.68,18.67,18.68,10714.0
2015-12-29 12:15:00,18.68,18.72,18.67,18.7,62446.0,18.68,18.72,18.67,18.7,62446.0
2015-12-29 12:20:00,18.69,18.72,18.69,18.72,23763.0,18.69,18.72,18.69,18.72,23763.0
2015-12-29 12:25:00,18.72,18.72,18.68,18.69,38206.0,18.72,18.72,18.68,18.69,38206.0
2015-12-29 12:30:00,18.69,18.7,18.68,18.69,10663.0,18.69,18.7,18.68,18.69,10663.0
2015-12-29 12:35:00,18.7,18.72,18.69,18.72,72055.0,18.7,18.72,18.69,18.72,72055.0
2015-12-29 12:40:00,18.72,18.72,18.7,18.71,24907.0,18.72,18.72,18.7,18.71,24907.0
2015-12-29 12:45:00,18.71,18.71,18.69,18.69,51566.0,18.71,18.71,18.69,18.69,51566.0
2015-12-29 12:50:00,18.69,18.71,18.68,18.68,15841.0,18.69,18.71,18.68,18.68,15841.0
2015-12-29 12:55:00,18.68,18.71,18.68,18.71,13608.0,18.68,18.71,18.68,18.71,13608.0
2015-12-29 13:00:00,18.71,18.72,18.7,18.72,13307.0,18.71,18.72,18.7,18.72,13307.0
2015-12-29 13:05:00,18.71,18.72,18.7,18.71,27253.0,18.71,18.72,18.7,18.71,27253.0
2015-12-29 13:10:00,18.71,18.71,18.69,18.69,15485.0,18.71,18.71,18.69,18.69,15485.0
2015-12-29 13:15:00,18.69,18.72,18.69,18.72,54539.0,18.69,18.72,18.69,18.72,54539.0
2015-12-29 13:20:00,18.71,18.72,18.69,18.71,44399.0,18.71,18.72,18.69,18.71,44399.0
2015-12-29 13:25:00,18.7,18.71,18.7,18.7,25721.0,18.7,18.71,18.7,18.7,25721.0
2015-12-29 13:30:00,18.7,18.7,18.67,18.67,19798.0,18.7,18.7,18.67,18.67,19798.0
2015-12-29 13:35:00,18.67,18.69,18.67,18.67,20141.0,18.67,18.69,18.67,18.67,20141.0
2015-12-29 13:40:00,18.67,18.69,18.67,18.68,14395.0,18.67,18.69,18.67,18.68,14395.0
2015-12-29 13:45:00,18.68,18.69,18.65,18.67,55301.0,18.68,18.69,18.65,18.67,55301.0
2015-12-29 13:50:00,18.68,18.69,18.66,18.67,137303.0,18.68,18.69,18.66,18.67,137303.0
2015-12-29 13:55:00,18.67,18.7,18.67,18.69,44223.0,18.67,18.7,18.67,18.69,44223.0
2015-12-29 14:00:00,18.69,18.69,18.68,18.68,9151.0,18.69,18.69,18.68,18.68,9151.0
2015-12-29 14:05:00,18.68,18.71,18.68,18.7,45733.0,18.68,18.71,18.68,18.7,45733.0
2015-12-29 14:10:00,18.7,18.7,18.67,18.67,26998.0,18.7,18.7,18.67,18.67,26998.0
2015-12-29 14:15:00,18.67,18.69,18.67,18.68,34549.0,18.67,18.69,18.67,18.68,34549.0
2015-12-29 14:20:00,18.69,18.7,18.68,18.7,16329.0,18.69,18.7,18.68,18.7,16329.0
2015-12-29 14:25:00,18.7,18.71,18.69,18.7,99407.0,18.7,18.71,18.69,18.7,99407.0
2015-12-29 14:30:00,18.7,18.71,18.69,18.69,36308.0,18.7,18.71,18.69,18.69,36308.0
2015-12-29 14:35:00,18.7,18.7,18.69,18.7,21812.0,18.7,18.7,18.69,18.7,21812.0
2015-12-29 14:40:00,18.7,18.71,18.69,18.7,37300.0,18.7,18.71,18.69,18.7,37300.0
2015-12-29 14:45:00,18.7,18.7,18.67,18.69,35316.0,18.7,18.7,18.67,18.69,35316.0
2015-12-29 14:50:00,18.69,18.7,18.67,18.7,53694.0,18.69,18.7,18.67,18.7,53694.0
2015-12-29 14:55:00,18.7,18.72,18.69,18.72,17354.0,18.7,18.72,18.69,18.72,17354.0
2015-12-29 15:00:00,18.71,18.74,18.71,18.72,175989.0,18.71,18.74,18.71,18.72,175989.0
2015-12-29 15:05:00,18.72,18.73,18.7,18.72,165985.0,18.72,18.73,18.7,18.72,165985.0
2015-12-29 15:10:00,18.72,18.72,18.71,18.71,22584.0,18.72,18.72,18.71,18.71,22584.0
2015-12-29 15:15:00,18.72,18.73,18.71,18.73,65582.0,18.72,18.73,18.71,18.73,65582.0
2015-12-29 15:20:00,18.73,18.77,18.72,18.77,61621.0,18.73,18.77,18.72,18.77,61621.0
2015-12-29 15:25:00,18.77,18.78,18.74,18.75,102107.0,18.77,18.78,18.74,18.75,102107.0
2015-12-29 15:30:00,18.74,18.76,18.72,18.72,79624.0,18.74,18.76,18.72,18.72,79624.0
2015-12-29 15:35:00,18.72,18.73,18.71,18.71,35460.0,18.72,18.73,18.71,18.71,35460.0
2015-12-29 15:40:00,18.71,18.73,18.69,18.73,83474.0,18.71,18.73,18.69,18.73,83474.0
2015-12-29 15:45:00,18.73,18.74,18.72,18.73,82746.0,18.73,18.74,18.72,18.73,82746.0
2015-12-29 15:50:00,18.73,18.74,18.73,18.74,74218.0,18.73,18.74,18.73,18.74,74218.0
2015-12-29 15:55:00,18.74,18.76,18.73,18.74,355700.0,18.74,18.76,18.73,18.74,355700.0
2015-12-30 09:30:00,18.75,18.8,18.75,18.77,53196.0,18.75,18.8,18.75,18.77,53196.0
2015-12-30 09:35:00,18.77,18.78,18.72,18.72,66613.0,18.77,18.78,18.72,18.72,66613.0
2015-12-30 09:40:00,18.72,18.76,18.72,18.74,95012.0,18.72,18.76,18.72,18.74,95012.0
2015-12-30 09:45:00,18.74,18.74,18.69,18.7,24271.0,18.74,18.74,18.69,18.7,24271.0
2015-12-30 09:50:00,18.69,18.71,18.69,18.7,45217.0,18.69,18.71,18.69,18.7,45217.0
2015-12-30 09:55:00,18.7,18.71,18.69,18.7,49046.0,18.7,18.71,18.69,18.7,49046.0
2015-12-30 10:00:00,18.7,18.71,18.7,18.7,49527.0,18.7,18.71,18.7,18.7,49527.0
2015-12-30 10:05:00,18.7,18.71,18.64,18.67,65375.0,18.7,18.71,18.64,18.67,65375.0
2015-12-30 10:10:00,18.67,18.7,18.66,18.7,29567.0,18.67,18.7,18.66,18.7,29567.0
2015-12-30 10:15:00,18.7,18.71,18.69,18.69,57859.0,18.7,18.71,18.69,18.69,57859.0
2015-12-30 10:20:00,18.69,18.69,18.66,18.69,29143.0,18.69,18.69,18.66,18.69,29143.0
2015-12-30 10:25:00,18.69,18.69,18.63,18.63,30681.0,18.69,18.69,18.63,18.63,30681.0
2015-12-30 10:30:00,18.64,18.65,18.61,18.64,76933.0,18.64,18.65,18.61,18.64,76933.0
2015-12-30 10:35:00,18.64,18.67,18.63,18.66,23358.0,18.64,18.67,18.63,18.66,23358.0
2015-12-30 10:40:00,18.66,18.67,18.62,18.65,58810.0,18.66,18.67,18.62,18.65,58810.0
2015-12-30 10:45:00,18.64,18.66,18.64,18.66,19154.0,18.64,18.66,18.64,18.66,19154.0
2015-12-30 10:50:00,18.66,18.67,18.65,18.66,24495.0,18.66,18.67,18.65,18.66,24495.0
2015-12-30 10:55:00,18.67,18.68,18.66,18.67,18580.0,18.67,18.68,18.66,18.67,18580.0
2015-12-30 11:00:00,18.67,18.68,18.67,18.68,10859.0,18.67,18.68,18.67,18.68,10859.0
2015-12-30 11:05:00,18.68,18.7,18.68,18.69,39646.0,18.68,18.7,18.68,18.69,39646.0
2015-12-30 11:10:00,18.7,18.7,18.69,18.7,84350.0,18.7,18.7,18.69,18.7,84350.0
2015-12-30 11:15:00,18.7,18.7,18.69,18.7,13658.0,18.7,18.7,18.69,18.7,13658.0
2015-12-30 11:20:00,18.7,18.7,18.62,18.63,161062.0,18.7,18.7,18.62,18.63,161062.0
2015-12-30 11:25:00,18.62,18.63,18.6,18.63,44905.0,18.62,18.63,18.6,18.63,44905.0
2015-12-30 11:30:00,18.64,18.66,18.64,18.65,13667.0,18.64,18.66,18.64,18.65,13667.0
2015-12-30 11:35:00,18.66,18.67,18.65,18.66,24298.0,18.66,18.67,18.65,18.66,24298.0
2015-12-30 11:40:00,18.66,18.69,18.66,18.68,25200.0,18.66,18.69,18.66,18.68,25200.0
2015-12-30 11:45:00,18.68,18.7,18.68,18.7,13123.0,18.68,18.7,18.68,18.7,13123.0
2015-12-30 11:50:00,18.7,18.71,18.69,18.7,31025.0,18.7,18.71,18.69,18.7,31025.0
2015-12-30 11:55:00,18.7,18.7,18.66,18.66,30252.0,18.7,18.7,18.66,18.66,30252.0
2015-12-30 12:00:00,18.66,18.68,18.66,18.67,18235.0,18.66,18.68,18.66,18.67,18235.0
2015-12-30 12:05:00,18.68,18.69,18.66,18.69,25297.0,18.68,18.69,18.66,18.69,25297.0
2015-12-30 12:10:00,18.69,18.7,18.69,18.7,11371.0,18.69,18.7,18.69,18.7,11371.0
2015-12-30 12:15:00,18.7,18.7,18.69,18.7,5701.0,18.7,18.7,18.69,18.7,5701.0
2015-12-30 12:20:00,18.7,18.7,18.67,18.67,32865.0,18.7,18.7,18.67,18.67,32865.0
2015-12-30 12:25:00,18.67,18.68,18.67,18.68,4399.0,18.67,18.68,18.67,18.68,4399.0
2015-12-30 12:30:00,18.67,18.68,18.66,18.66,9843.0,18.67,18.68,18.66,18.66,9843.0
2015-12-30 12:35:00,18.66,18.67,18.65,18.65,244558.0,18.66,18.67,18.65,18.65,244558.0
2015-12-30 12:40:00,18.65,18.67,18.65,18.66,22794.0,18.65,18.67,18.65,18.66,22794.0
2015-12-30 12:45:00,18.66,18.68,18.66,18.67,51080.0,18.66,18.68,18.66,18.67,51080.0
2015-12-30 12:50:00,18.66,18.67,18.66,18.67,5407.0,18.66,18.67,18.66,18.67,5407.0
2015-12-30 12:55:00,18.66,18.67,18.66,18.67,8900.0,18.66,18.67,18.66,18.67,8900.0
2015-12-30 13:00:00,18.67,18.69,18.66,18.67,60458.0,18.67,18.69,18.66,18.67,60458.0
2015-12-30 13:05:00,18.66,18.67,18.66,18.66,3625.0,18.66,18.67,18.66,18.66,3625.0
2015-12-30 13:10:00,18.67,18.67,18.64,18.66,31908.0,18.67,18.67,18.64,18.66,31908.0
2015-12-30 13:15:00,18.66,18.67,18.66,18.66,5300.0,18.66,18.67,18.66,18.66,5300.0
2015-12-30 13:20:00,18.66,18.66,18.62,18.62,27006.0,18.66,18.66,18.62,18.62,27006.0
2015-12-30 13:25:00,18.63,18.67,18.62,18.67,46891.0,18.63,18.67,18.62,18.67,46891.0
2015-12-30 13:30:00,18.68,18.68,18.67,18.68,20331.0,18.68,18.68,18.67,18.68,20331.0
2015-12-30 13:35:00,18.69,18.7,18.68,18.7,10443.0,18.69,18.7,18.68,18.7,10443.0
2015-12-30 13:40:00,18.7,18.7,18.69,18.7,19236.0,18.7,18.7,18.69,18.7,19236.0
2015-12-30 13:45:00,18.7,18.7,18.69,18.69,31284.0,18.7,18.7,18.69,18.69,31284.0
2015-12-30 13:50:00,18.7,18.7,18.68,18.69,27311.0,18.7,18.7,18.68,18.69,27311.0
2015-12-30 13:55:00,18.68,18.7,18.68,18.68,23280.0,18.68,18.7,18.68,18.68,23280.0
2015-12-30 14:00:00,18.68,18.68,18.67,18.68,6789.0,18.68,18.68,18.67,18.68,6789.0
2015-12-30 14:05:00,18.68,18.69,18.67,18.69,17331.0,18.68,18.69,18.67,18.69,17331.0
2015-12-30 14:10:00,18.69,18.7,18.68,18.7,35661.0,18.69,18.7,18.68,18.7,35661.0
2015-12-30 14:15:00,18.7,18.7,18.66,18.66,55793.0,18.7,18.7,18.66,18.66,55793.0
2015-12-30 14:20:00,18.67,18.68,18.66,18.66,35787.0,18.67,18.68,18.66,18.66,35787.0
2015-12-30 14:25:00,18.66,18.67,18.65,18.66,62755.0,18.66,18.67,18.65,18.66,62755.0
2015-12-30 14:30:00,18.66,18.67,18.66,18.66,8064.0,18.66,18.67,18.66,18.66,8064.0
2015-12-30 14:35:00,18.66,18.67,18.66,18.66,9606.0,18.66,18.67,18.66,18.66,9606.0
2015-12-30 14:40:00,18.66,18.67,18.64,18.64,31048.0,18.66,18.67,18.64,18.64,31048.0
2015-12-30 14:45:00,18.64,18.65,18.63,18.65,43646.0,18.64,18.65,18.63,18.65,43646.0
2015-12-30 14:50:00,18.64,18.65,18.64,18.64,8086.0,18.64,18.65,18.64,18.64,8086.0
2015-12-30 14:55:00,18.64,18.65,18.63,18.63,44796.0,18.64,18.65,18.63,18.63,44796.0
2015-12-30 15:00:00,18.64,18.65,18.63,18.64,59635.0,18.64,18.65,18.63,18.64,59635.0
2015-12-30 15:05:00,18.65,18.65,18.64,18.64,13055.0,18.65,18.65,18.64,18.64,13055.0
2015-12-30 15:10:00,18.64,18.65,18.64,18.64,14524.0,18.64,18.65,18.64,18.64,14524.0
2015-12-30 15:15:00,18.65,18.65,18.63,18.63,54693.0,18.65,18.65,18.63,18.63,54693.0
2015-12-30 15:20:00,18.62,18.63,18.62,18.63,19831.0,18.62,18.63,18.62,18.63,19831.0
2015-12-30 15:25:00,18.63,18.64,18.61,18.64,70015.0,18.63,18.64,18.61,18.64,70015.0
2015-12-30 15:30:00,18.64,18.64,18.55,18.57,98503.0,18.64,18.64,18.55,18.57,98503.0
2015-12-30 15:35:00,18.57,18.59,18.54,18.59,85329.0,18.57,18.59,18.54,18.59,85329.0
2015-12-30 15:40:00,18.59,18.6,18.58,18.58,84399.0,18.59,18.6,18.58,18.58,84399.0
2015-12-30 15:45:00,18.59,18.62,18.58,18.61,121851.0,18.59,18.62,18.58,18.61,121851.0
2015-12-30 15:50:00,18.61,18.61,18.58,18.58,89380.0,18.61,18.61,18.58,18.58,89380.0
2015-12-30 15:55:00,18.59,18.6,18.58,18.6,162935.0,18.59,18.6,18.58,18.6,162935.0
2015-12-31 09:30:00,18.48,18.62,18.48,18.58,107602.0,18.48,18.62,18.48,18.58,107602.0
2015-12-31 09:35:00,18.57,18.6,18.51,18.6,68536.0,18.57,18.6,18.51,18.6,68536.0
2015-12-31 09:40:00,18.6,18.62,18.56,18.61,25710.0,18.6,18.62,18.56,18.61,25710.0
2015-12-31 09:45:00,18.6,18.63,18.59,18.62,44290.0,18.6,18.63,18.59,18.62,44290.0
2015-12-31 09:50:00,18.62,18.62,18.56,18.57,39011.0,18.62,18.62,18.56,18.57,39011.0
2015-12-31 09:55:00,18.58,18.6,18.58,18.58,19693.0,18.58,18.6,18.58,18.58,19693.0
2015-12-31 10:00:00,18.58,18.62,18.58,18.62,24154.0,18.58,18.62,18.58,18.62,24154.0
2015-12-31 10:05:00,18.62,18.63,18.6,18.61,58107.0,18.62,18.63,18.6,18.61,58107.0
2015-12-31 10:10:00,18.61,18.64,18.61,18.63,36095.0,18.61,18.64,18.61,18.63,36095.0
2015-12-31 10:15:00,18.63,18.63,18.6,18.6,31764.0,18.63,18.63,18.6,18.6,31764.0
2015-12-31 10:20:00,18.61,18.61,18.59,18.61,15021.0,18.61,18.61,18.59,18.61,15021.0
2015-12-31 10:25:00,18.61,18.61,18.54,18.55,23046.0,18.61,18.61,18.54,18.55,23046.0
2015-12-31 10:30:00,18.55,18.56,18.51,18.53,22846.0,18.55,18.56,18.51,18.53,22846.0
2015-12-31 10:35:00,18.53,18.54,18.51,18.53,23973.0,18.53,18.54,18.51,18.53,23973.0
2015-12-31 10:40:00,18.53,18.53,18.5,18.51,12995.0,18.53,18.53,18.5,18.51,12995.0
2015-12-31 10:45:00,18.51,18.54,18.5,18.54,20622.0,18.51,18.54,18.5,18.54,20622.0
2015-12-31 10:50:00,18.54,18.55,18.54,18.55,14506.0,18.54,18.55,18.54,18.55,14506.0
2015-12-31 10:55:00,18.55,18.58,18.55,18.58,20829.0,18.55,18.58,18.55,18.58,20829.0
2015-12-31 11:00:00,18.58,18.64,18.58,18.63,62367.0,18.58,18.64,18.58,18.63,62367.0
2015-12-31 11:05:00,18.64,18.65,18.63,18.64,13585.0,18.64,18.65,18.63,18.64,13585.0
2015-12-31 11:10:00,18.64,18.66,18.62,18.65,132566.0,18.64,18.66,18.62,18.65,132566.0
2015-12-31 11:15:00,18.64,18.65,18.6,18.62,106299.0,18.64,18.65,18.6,18.62,106299.0
2015-12-31 11:20:00,18.62,18.62,18.58,18.58,40765.0,18.62,18.62,18.58,18.58,40765.0
2015-12-31 11:25:00,18.57,18.6,18.56,18.58,38657.0,18.57,18.6,18.56,18.58,38657.0
2015-12-31 11:30:00,18.58,18.58,18.55,18.57,33775.0,18.58,18.58,18.55,18.57,33775.0
2015-12-31 11:35:00,18.57,18.58,18.56,18.56,10864.0,18.57,18.58,18.56,18.56,10864.0
2015-12-31 11:40:00,18.56,18.57,18.54,18.55,32176.0,18.56,18.57,18.54,18.55,32176.0
2015-12-31 11:45:00,18.55,18.57,18.54,18.55,43692.0,18.55,18.57,18.54,18.55,43692.0
2015-12-31 11:50:00,18.55,18.56,18.54,18.54,17241.0,18.55,18.56,18.54,18.54,17241.0
2015-12-31 11:55:00,18.54,18.55,18.54,18.55,8967.0,18.54,18.55,18.54,18.55,8967.0
2015-12-31 12:00:00,18.55,18.56,18.54,18.55,28334.0,18.55,18.56,18.54,18.55,28334.0
2015-12-31 12:05:00,18.56,18.61,18.55,18.61,33672.0,18.56,18.61,18.55,18.61,33672.0
2015-12-31 12:10:00,18.61,18.61,18.57,18.57,39022.0,18.61,18.61,18.57,18.57,39022.0
2015-12-31 12:15:00,18.58,18.61,18.57,18.6,17146.0,18.58,18.61,18.57,18.6,17146.0
2015-12-31 12:20:00,18.61,18.63,18.6,18.62,20839.0,18.61,18.63,18.6,18.62,20839.0
2015-12-31 12:25:00,18.62,18.62,18.59,18.62,25226.0,18.62,18.62,18.59,18.62,25226.0
2015-12-31 12:30:00,18.61,18.63,18.61,18.63,13507.0,18.61,18.63,18.61,18.63,13507.0
2015-12-31 12:35:00,18.63,18.64,18.62,18.64,13523.0,18.63,18.64,18.62,18.64,13523.0
2015-12-31 12:40:00,18.64,18.65,18.63,18.64,17684.0,18.64,18.65,18.63,18.64,17684.0
2015-12-31 12:45:00,18.64,18.65,18.63,18.64,33324.0,18.64,18.65,18.63,18.64,33324.0
2015-12-31 12:50:00,18.63,18.65,18.63,18.65,38133.0,18.63,18.65,18.63,18.65,38133.0
2015-12-31 12:55:00,18.64,18.66,18.64,18.64,165175.0,18.64,18.66,18.64,18.64,165175.0
2015-12-31 13:00:00,18.64,18.66,18.64,18.66,148270.0,18.64,18.66,18.64,18.66,148270.0
2015-12-31 13:05:00,18.65,18.66,18.62,18.62,22482.0,18.65,18.66,18.62,18.62,22482.0
2015-12-31 13:10:00,18.62,18.63,18.6,18.62,73321.0,18.62,18.63,18.6,18.62,73321.0
2015-12-31 13:15:00,18.62,18.62,18.61,18.62,8682.0,18.62,18.62,18.61,18.62,8682.0
2015-12-31 13:20:00,18.62,18.62,18.61,18.62,5119.0,18.62,18.62,18.61,18.62,5119.0
2015-12-31 13:25:00,18.62,18.62,18.61,18.62,20635.0,18.62,18.62,18.61,18.62,20635.0
2015-12-31 13:30:00,18.62,18.62,18.61,18.62,10234.0,18.62,18.62,18.61,18.62,10234.0
2015-12-31 13:35:00,18.62,18.64,18.61,18.64,61743.0,18.62,18.64,18.61,18.64,61743.0
2015-12-31 13:40:00,18.64,18.65,18.63,18.65,32529.0,18.64,18.65,18.63,18.65,32529.0
2015-12-31 13:45:00,18.64,18.65,18.61,18.61,68501.0,18.64,18.65,18.61,18.61,68501.0
2015-12-31 13:50:00,18.62,18.63,18.61,18.63,23086.0,18.62,18.63,18.61,18.63,23086.0
2015-12-31 13:55:00,18.63,18.63,18.62,18.63,23488.0,18.63,18.63,18.62,18.63,23488.0
2015-12-31 14:00:00,18.63,18.63,18.62,18.63,15753.0,18.63,18.63,18.62,18.63,15753.0
2015-12-31 14:05:00,18.63,18.63,18.59,18.6,43492.0,18.63,18.63,18.59,18.6,43492.0
2015-12-31 14:10:00,18.6,18.6,18.59,18.6,14808.0,18.6,18.6,18.59,18.6,14808.0
2015-12-31 14:15:00,18.6,18.6,18.59,18.6,7418.0,18.6,18.6,18.59,18.6,7418.0
2015-12-31 14:20:00,18.6,18.6,18.55,18.56,38410.0,18.6,18.6,18.55,18.56,38410.0
2015-12-31 14:25:00,18.55,18.56,18.52,18.55,28815.0,18.55,18.56,18.52,18.55,28815.0
2015-12-31 14:30:00,18.55,18.55,18.52,18.53,29417.0,18.55,18.55,18.52,18.53,29417.0
2015-12-31 14:35:00,18.53,18.53,18.52,18.53,10830.0,18.53,18.53,18.52,18.53,10830.0
2015-12-31 14:40:00,18.53,18.54,18.52,18.54,14861.0,18.53,18.54,18.52,18.54,14861.0
2015-12-31 14:45:00,18.54,18.55,18.54,18.55,15643.0,18.54,18.55,18.54,18.55,15643.0
2015-12-31 14:50:00,18.55,18.57,18.54,18.57,19592.0,18.55,18.57,18.54,18.57,19592.0
2015-12-31 14:55:00,18.57,18.57,18.52,18.53,80873.0,18.57,18.57,18.52,18.53,80873.0
2015-12-31 15:00:00,18.53,18.53,18.51,18.53,64572.0,18.53,18.53,18.51,18.53,64572.0
2015-12-31 15:05:00,18.53,18.53,18.51,18.52,17160.0,18.53,18.53,18.51,18.52,17160.0
2015-12-31 15:10:00,18.51,18.52,18.48,18.5,66376.0,18.51,18.52,18.48,18.5,66376.0
2015-12-31 15:15:00,18.5,18.53,18.49,18.53,25488.0,18.5,18.53,18.49,18.53,25488.0
2015-12-31 15:20:00,18.52,18.53,18.51,18.51,27880.0,18.52,18.53,18.51,18.51,27880.0
2015-12-31 15:25:00,18.52,18.52,18.51,18.52,17155.0,18.52,18.52,18.51,18.52,17155.0
2015-12-31 15:30:00,18.51,18.55,18.51,18.54,70708.0,18.51,18.55,18.51,18.54,70708.0
2015-12-31 15:35:00,18.55,18.56,18.54,18.55,56167.0,18.55,18.56,18.54,18.55,56167.0
2015-12-31 15:40:00,18.55,18.57,18.52,18.55,150273.0,18.55,18.57,18.52,18.55,150273.0
2015-12-31 15:45:00,18.55,18.57,18.54,18.57,104471.0,18.55,18.57,18.54,18.57,104471.0
2015-12-31 15:50:00,18.57,18.57,18.54,18.54,143783.0,18.57,18.57,18.54,18.54,143783.0
2015-12-31 15:55:00,18.55,18.55,18.44,18.45,626880.0,18.55,18.55,18.44,18.45,626880.0
2016-01-04 09:30:00,18.16,18.16,18.06,18.08,170151.0,18.16,18.16,18.06,18.08,170151.0
2016-01-04 09:35:00,18.09,18.09,18.02,18.03,148797.0,18.09,18.09,18.02,18.03,148797.0
2016-01-04 09:40:00,18.03,18.06,18.01,18.06,112410.0,18.03,18.06,18.01,18.06,112410.0
2016-01-04 09:45:00,18.06,18.06,18.01,18.02,338053.0,18.06,18.06,18.01,18.02,338053.0
2016-01-04 09:50:00,18.03,18.05,17.97,17.98,206140.0,18.03,18.05,17.97,17.98,206140.0
2016-01-04 09:55:00,17.99,18.01,17.97,17.97,84153.0,17.99,18.01,17.97,17.97,84153.0
2016-01-04 10:00:00,17.97,17.97,17.87,17.87,229304.0,17.97,17.97,17.87,17.87,229304.0
2016-01-04 10:05:00,17.87,17.87,17.81,17.83,134352.0,17.87,17.87,17.81,17.83,134352.0
2016-01-04 10:10:00,17.83,17.86,17.81,17.86,187681.0,17.83,17.86,17.81,17.86,187681.0
2016-01-04 10:15:00,17.86,17.89,17.85,17.89,67721.0,17.86,17.89,17.85,17.89,67721.0
2016-01-04 10:20:00,17.89,17.93,17.88,17.89,744304.0,17.89,17.93,17.88,17.89,744304.0
2016-01-04 10:25:00,17.89,17.98,17.89,17.95,148588.0,17.89,17.98,17.89,17.95,148588.0
2016-01-04 10:30:00,17.95,17.98,17.94,17.96,129700.0,17.95,17.98,17.94,17.96,129700.0
2016-01-04 10:35:00,17.95,17.96,17.94,17.96,290698.0,17.95,17.96,17.94,17.96,290698.0
2016-01-04 10:40:00,17.96,17.96,17.87,17.91,187904.0,17.96,17.96,17.87,17.91,187904.0
2016-01-04 10:45:00,17.91,17.93,17.89,17.93,80881.0,17.91,17.93,17.89,17.93,80881.0
2016-01-04 10:50:00,17.93,17.94,17.88,17.89,155801.0,17.93,17.94,17.88,17.89,155801.0
2016-01-04 10:55:00,17.88,17.9,17.88,17.89,155845.0,17.88,17.9,17.88,17.89,155845.0
2016-01-04 11:00:00,17.89,17.89,17.83,17.86,111359.0,17.89,17.89,17.83,17.86,111359.0
2016-01-04 11:05:00,17.85,17.87,17.85,17.85,125732.0,17.85,17.87,17.85,17.85,125732.0
2016-01-04 11:10:00,17.85,17.86,17.82,17.85,67666.0,17.85,17.86,17.82,17.85,67666.0
2016-01-04 11:15:00,17.86,17.89,17.85,17.88,94443.0,17.86,17.89,17.85,17.88,94443.0
2016-01-04 11:20:00,17.88,17.92,17.87,17.92,104450.0,17.88,17.92,17.87,17.92,104450.0
2016-01-04 11:25:00,17.92,17.94,17.91,17.94,90251.0,17.92,17.94,17.91,17.94,90251.0
2016-01-04 11:30:00,17.94,17.95,17.91,17.95,73465.0,17.94,17.95,17.91,17.95,73465.0
2016-01-04 11:35:00,17.96,17.96,17.91,17.94,65834.0,17.96,17.96,17.91,17.94,65834.0
2016-01-04 11:40:00,17.93,17.96,17.92,17.94,123837.0,17.93,17.96,17.92,17.94,123837.0
2016-01-04 11:45:00,17.93,17.96,17.92,17.95,95244.0,17.93,17.96,17.92,17.95,95244.0
2016-01-04 11:50:00,17.95,17.97,17.94,17.95,65036.0,17.95,17.97,17.94,17.95,65036.0
2016-01-04 11:55:00,17.95,17.96,17.92,17.94,136057.0,17.95,17.96,17.92,17.94,136057.0
2016-01-04 12:00:00,17.93,17.94,17.92,17.93,34096.0,17.93,17.94,17.92,17.93,34096.0
2016-01-04 12:05:00,17.93,17.95,17.89,17.91,100994.0,17.93,17.95,17.89,17.91,100994.0
2016-01-04 12:10:00,17.91,17.94,17.91,17.91,42982.0,17.91,17.94,17.91,17.91,42982.0
2016-01-04 12:15:00,17.9,17.94,17.9,17.92,33864.0,17.9,17.94,17.9,17.92,33864.0
2016-01-04 12:20:00,17.93,17.93,17.91,17.91,30546.0,17.93,17.93,17.91,17.91,30546.0
2016-01-04 12:25:00,17.91,17.94,17.9,17.92,73548.0,17.91,17.94,17.9,17.92,73548.0
2016-01-04 12:30:00,17.92,17.94,17.91,17.93,49707.0,17.92,17.94,17.91,17.93,49707.0
2016-01-04 12:35:00,17.92,17.96,17.92,17.96,48068.0,17.92,17.96,17.92,17.96,48068.0
2016-01-04 12:40:00,17.96,17.97,17.94,17.96,41701.0,17.96,17.97,17.94,17.96,41701.0
2016-01-04 12:45:00,17.96,17.99,17.95,17.97,46897.0,17.96,17.99,17.95,17.97,46897.0
2016-01-04 12:50:00,17.97,17.99,17.95,17.98,79121.0,17.97,17.99,17.95,17.98,79121.0
2016-01-04 12:55:00,17.98,17.99,17.94,17.96,73181.0,17.98,17.99,17.94,17.96,73181.0
2016-01-04 13:00:00,17.95,17.99,17.95,17.99,48268.0,17.95,17.99,17.95,17.99,48268.0
2016-01-04 13:05:00,17.98,18.03,17.98,18.02,145483.0,17.98,18.03,17.98,18.02,145483.0
2016-01-04 13:10:00,18.01,18.06,18.01,18.01,109820.0,18.01,18.06,18.01,18.01,109820.0
2016-01-04 13:15:00,18.01,18.03,18.0,18.0,47675.0,18.01,18.03,18.0,18.0,47675.0
2016-01-04 13:20:00,18.0,18.01,17.97,17.98,141022.0,18.0,18.01,17.97,17.98,141022.0
2016-01-04 13:25:00,17.98,18.0,17.98,17.99,66051.0,17.98,18.0,17.98,17.99,66051.0
2016-01-04 13:30:00,17.98,17.99,17.97,17.97,24771.0,17.98,17.99,17.97,17.97,24771.0
2016-01-04 13:35:00,17.97,17.98,17.94,17.95,36780.0,17.97,17.98,17.94,17.95,36780.0
2016-01-04 13:40:00,17.95,17.96,17.93,17.94,41530.0,17.95,17.96,17.93,17.94,41530.0
2016-01-04 13:45:00,17.95,17.96,17.94,17.94,39416.0,17.95,17.96,17.94,17.94,39416.0
2016-01-04 13:50:00,17.94,17.95,17.92,17.94,73378.0,17.94,17.95,17.92,17.94,73378.0
2016-01-04 13:55:00,17.94,17.95,17.93,17.94,47967.0,17.94,17.95,17.93,17.94,47967.0
2016-01-04 14:00:00,17.93,17.94,17.89,17.91,73268.0,17.93,17.94,17.89,17.91,73268.0
2016-01-04 14:05:00,17.9,17.93,17.88,17.93,71910.0,17.9,17.93,17.88,17.93,71910.0
2016-01-04 14:10:00,17.93,17.93,17.91,17.92,33312.0,17.93,17.93,17.91,17.92,33312.0
2016-01-04 14:15:00,17.91,17.96,17.91,17.96,44493.0,17.91,17.96,17.91,17.96,44493.0
2016-01-04 14:20:00,17.96,17.99,17.96,17.99,14617.0,17.96,17.99,17.96,17.99,14617.0
2016-01-04 14:25:00,17.99,17.99,17.95,17.95,48004.0,17.99,17.99,17.95,17.95,48004.0
2016-01-04 14:30:00,17.96,17.96,17.92,17.92,69035.0,17.96,17.96,17.92,17.92,69035.0
2016-01-04 14:35:00,17.92,17.93,17.89,17.91,46698.0,17.92,17.93,17.89,17.91,46698.0
2016-01-04 14:40:00,17.91,17.92,17.9,17.91,28612.0,17.91,17.92,17.9,17.91,28612.0
2016-01-04 14:45:00,17.91,17.92,17.88,17.9,70574.0,17.91,17.92,17.88,17.9,70574.0
2016-01-04 14:50:00,17.91,17.92,17.88,17.88,67236.0,17.91,17.92,17.88,17.88,67236.0
2016-01-04 14:55:00,17.88,17.9,17.88,17.89,39159.0,17.88,17.9,17.88,17.89,39159.0
2016-01-04 15:00:00,17.89,17.89,17.85,17.86,83939.0,17.89,17.89,17.85,17.86,83939.0
2016-01-04 15:05:00,17.87,17.87,17.84,17.84,42219.0,17.87,17.87,17.84,17.84,42219.0
2016-01-04 15:10:00,17.84,17.86,17.82,17.86,102350.0,17.84,17.86,17.82,17.86,102350.0
2016-01-04 15:15:00,17.85,17.88,17.85,17.88,43441.0,17.85,17.88,17.85,17.88,43441.0
2016-01-04 15:20:00,17.88,17.88,17.84,17.84,65278.0,17.88,17.88,17.84,17.84,65278.0
2016-01-04 15:25:00,17.85,17.86,17.84,17.86,42736.0,17.85,17.86,17.84,17.86,42736.0
2016-01-04 15:30:00,17.86,17.91,17.85,17.91,105088.0,17.86,17.91,17.85,17.91,105088.0
2016-01-04 15:35:00,17.91,17.91,17.87,17.9,86864.0,17.91,17.91,17.87,17.9,86864.0
2016-01-04 15:40:00,17.9,17.94,17.89,17.94,108169.0,17.9,17.94,17.89,17.94,108169.0
2016-01-04 15:45:00,17.94,17.98,17.93,17.97,217019.0,17.94,17.98,17.93,17.97,217019.0
2016-01-04 15:50:00,17.97,17.97,17.94,17.95,186341.0,17.97,17.97,17.94,17.95,186341.0
2016-01-04 15:55:00,17.96,18.0,17.95,18.0,426708.0,17.96,18.0,17.95,18.0,426708.0
2016-01-05 09:30:00,18.0,18.22,17.99,18.18,149616.0,18.0,18.22,17.99,18.18,149616.0
2016-01-05 09:35:00,18.17,18.18,18.09,18.13,188530.0,18.17,18.18,18.09,18.13,188530.0
2016-01-05 09:40:00,18.13,18.16,18.1,18.13,109631.0,18.13,18.16,18.1,18.13,109631.0
2016-01-05 09:45:00,18.14,18.19,18.13,18.15,197636.0,18.14,18.19,18.13,18.15,197636.0
2016-01-05 09:50:00,18.14,18.17,18.13,18.14,145462.0,18.14,18.17,18.13,18.14,145462.0
2016-01-05 09:55:00,18.15,18.17,18.12,18.15,81999.0,18.15,18.17,18.12,18.15,81999.0
2016-01-05 10:00:00,18.14,18.17,18.12,18.12,71187.0,18.14,18.17,18.12,18.12,71187.0
2016-01-05 10:05:00,18.13,18.14,18.08,18.1,202936.0,18.13,18.14,18.08,18.1,202936.0
2016-01-05 10:10:00,18.1,18.1,18.04,18.07,96210.0,18.1,18.1,18.04,18.07,96210.0
2016-01-05 10:15:00,18.07,18.11,18.07,18.11,101953.0,18.07,18.11,18.07,18.11,101953.0
2016-01-05 10:20:00,18.11,18.11,18.03,18.06,44374.0,18.11,18.11,18.03,18.06,44374.0
2016-01-05 10:25:00,18.06,18.09,18.06,18.07,70827.0,18.06,18.09,18.06,18.07,70827.0
2016-01-05 10:30:00,18.06,18.1,18.04,18.07,174945.0,18.06,18.1,18.04,18.07,174945.0
2016-01-05 10:35:00,18.07,18.13,18.05,18.13,45332.0,18.07,18.13,18.05,18.13,45332.0
2016-01-05 10:40:00,18.13,18.15,18.1,18.13,152463.0,18.13,18.15,18.1,18.13,152463.0
2016-01-05 10:45:00,18.13,18.16,18.12,18.14,138277.0,18.13,18.16,18.12,18.14,138277.0
2016-01-05 10:50:00,18.14,18.19,18.12,18.16,53667.0,18.14,18.19,18.12,18.16,53667.0
2016-01-05 10:55:00,18.16,18.19,18.15,18.16,130914.0,18.16,18.19,18.15,18.16,130914.0
2016-01-05 11:00:00,18.15,18.17,18.13,18.14,59725.0,18.15,18.17,18.13,18.14,59725.0
2016-01-05 11:05:00,18.14,18.17,18.14,18.16,127802.0,18.14,18.17,18.14,18.16,127802.0
2016-01-05 11:10:00,18.16,18.17,18.14,18.15,97285.0,18.16,18.17,18.14,18.15,97285.0
2016-01-05 11:15:00,18.15,18.21,18.14,18.18,123150.0,18.15,18.21,18.14,18.18,123150.0
2016-01-05 11:20:00,18.18,18.22,18.17,18.2,65622.0,18.18,18.22,18.17,18.2,65622.0
2016-01-05 11:25:00,18.21,18.24,18.21,18.23,175253.0,18.21,18.24,18.21,18.23,175253.0
2016-01-05 11:30:00,18.22,18.27,18.21,18.24,103196.0,18.22,18.27,18.21,18.24,103196.0
2016-01-05 11:35:00,18.24,18.25,18.22,18.24,31673.0,18.24,18.25,18.22,18.24,31673.0
2016-01-05 11:40:00,18.25,18.27,18.24,18.24,39753.0,18.25,18.27,18.24,18.24,39753.0
2016-01-05 11:45:00,18.24,18.25,18.22,18.25,58041.0,18.24,18.25,18.22,18.25,58041.0
2016-01-05 11:50:00,18.26,18.26,18.23,18.23,35161.0,18.26,18.26,18.23,18.23,35161.0
2016-01-05 11:55:00,18.23,18.25,18.22,18.24,24251.0,18.23,18.25,18.22,18.24,24251.0
2016-01-05 12:00:00,18.24,18.26,18.22,18.24,252197.0,18.24,18.26,18.22,18.24,252197.0
2016-01-05 12:05:00,18.24,18.25,18.22,18.23,100767.0,18.24,18.25,18.22,18.23,100767.0
2016-01-05 12:10:00,18.23,18.23,18.17,18.19,157081.0,18.23,18.23,18.17,18.19,157081.0
2016-01-05 12:15:00,18.19,18.19,18.15,18.16,97036.0,18.19,18.19,18.15,18.16,97036.0
2016-01-05 12:20:00,18.16,18.18,18.15,18.17,20579.0,18.16,18.18,18.15,18.17,20579.0
2016-01-05 12:25:00,18.17,18.19,18.15,18.17,24940.0,18.17,18.19,18.15,18.17,24940.0
2016-01-05 12:30:00,18.16,18.17,18.15,18.16,17871.0,18.16,18.17,18.15,18.16,17871.0
2016-01-05 12:35:00,18.16,18.18,18.14,18.18,37488.0,18.16,18.18,18.14,18.18,37488.0
2016-01-05 12:40:00,18.17,18.17,18.13,18.14,26394.0,18.17,18.17,18.13,18.14,26394.0
2016-01-05 12:45:00,18.14,18.16,18.13,18.15,39314.0,18.14,18.16,18.13,18.15,39314.0
2016-01-05 12:50:00,18.15,18.18,18.14,18.18,65711.0,18.15,18.18,18.14,18.18,65711.0
2016-01-05 12:55:00,18.17,18.2,18.16,18.19,42005.0,18.17,18.2,18.16,18.19,42005.0
2016-01-05 13:00:00,18.19,18.2,18.17,18.2,30893.0,18.19,18.2,18.17,18.2,30893.0
2016-01-05 13:05:00,18.2,18.22,18.17,18.19,41030.0,18.2,18.22,18.17,18.19,41030.0
2016-01-05 13:10:00,18.19,18.21,18.18,18.19,90372.0,18.19,18.21,18.18,18.19,90372.0
2016-01-05 13:15:00,18.18,18.19,18.13,18.14,24890.0,18.18,18.19,18.13,18.14,24890.0
2016-01-05 13:20:00,18.13,18.14,18.11,18.12,17756.0,18.13,18.14,18.11,18.12,17756.0
2016-01-05 13:25:00,18.12,18.13,18.11,18.13,11566.0,18.12,18.13,18.11,18.13,11566.0
2016-01-05 13:30:00,18.13,18.16,18.12,18.15,48164.0,18.13,18.16,18.12,18.15,48164.0
2016-01-05 13:35:00,18.15,18.15,18.14,18.15,72810.0,18.15,18.15,18.14,18.15,72810.0
2016-01-05 13:40:00,18.15,18.2,18.15,18.2,36883.0,18.15,18.2,18.15,18.2,36883.0
2016-01-05 13:45:00,18.2,18.21,18.17,18.2,78079.0,18.2,18.21,18.17,18.2,78079.0
2016-01-05 13:50:00,18.2,18.2,18.18,18.2,45360.0,18.2,18.2,18.18,18.2,45360.0
2016-01-05 13:55:00,18.2,18.2,18.18,18.2,39749.0,18.2,18.2,18.18,18.2,39749.0
2016-01-05 14:00:00,18.2,18.2,18.17,18.18,53003.0,18.2,18.2,18.17,18.18,53003.0
2016-01-05 14:05:00,18.18,18.18,18.16,18.17,19996.0,18.18,18.18,18.16,18.17,19996.0
2016-01-05 14:10:00,18.16,18.2,18.16,18.2,16872.0,18.16,18.2,18.16,18.2,16872.0
2016-01-05 14:15:00,18.19,18.22,18.18,18.22,61434.0,18.19,18.22,18.18,18.22,61434.0
2016-01-05 14:20:00,18.21,18.26,18.21,18.25,58890.0,18.21,18.26,18.21,18.25,58890.0
2016-01-05 14:25:00,18.25,18.25,18.21,18.21,59347.0,18.25,18.25,18.21,18.21,59347.0
2016-01-05 14:30:00,18.21,18.22,18.19,18.19,24599.0,18.21,18.22,18.19,18.19,24599.0
2016-01-05 14:35:00,18.19,18.2,18.17,18.18,34434.0,18.19,18.2,18.17,18.18,34434.0
2016-01-05 14:40:00,18.18,18.19,18.17,18.18,23167.0,18.18,18.19,18.17,18.18,23167.0
2016-01-05 14:45:00,18.18,18.19,18.17,18.19,23028.0,18.18,18.19,18.17,18.19,23028.0
2016-01-05 14:50:00,18.19,18.2,18.16,18.17,37570.0,18.19,18.2,18.16,18.17,37570.0
2016-01-05 14:55:00,18.18,18.18,18.14,18.16,35917.0,18.18,18.18,18.14,18.16,35917.0
2016-01-05 15:00:00,18.16,18.17,18.11,18.13,41033.0,18.16,18.17,18.11,18.13,41033.0
2016-01-05 15:05:00,18.13,18.14,18.11,18.14,43747.0,18.13,18.14,18.11,18.14,43747.0
2016-01-05 15:10:00,18.14,18.18,18.14,18.18,19891.0,18.14,18.18,18.14,18.18,19891.0
2016-01-05 15:15:00,18.18,18.18,18.13,18.16,76604.0,18.18,18.18,18.13,18.16,76604.0
2016-01-05 15:20:00,18.15,18.16,18.11,18.14,88422.0,18.15,18.16,18.11,18.14,88422.0
2016-01-05 15:25:00,18.14,18.17,18.13,18.16,63952.0,18.14,18.17,18.13,18.16,63952.0
2016-01-05 15:30:00,18.16,18.19,18.15,18.17,74869.0,18.16,18.19,18.15,18.17,74869.0
2016-01-05 15:35:00,18.18,18.18,18.15,18.17,85646.0,18.18,18.18,18.15,18.17,85646.0
2016-01-05 15:40:00,18.17,18.21,18.15,18.17,139392.0,18.17,18.21,18.15,18.17,139392.0
2016-01-05 15:45:00,18.17,18.19,18.16,18.19,64158.0,18.17,18.19,18.16,18.19,64158.0
2016-01-05 15:50:00,18.19,18.2,18.18,18.18,180000.0,18.19,18.2,18.18,18.18,180000.0
2016-01-05 15:55:00,18.18,18.21,18.17,18.19,336489.0,18.18,18.21,18.17,18.19,336489.0
2016-01-06 09:30:00,17.94,17.99,17.9,17.98,77413.0,17.94,17.99,17.9,17.98,77413.0
2016-01-06 09:35:00,17.98,18.06,17.97,18.05,52585.0,17.98,18.06,17.97,18.05,52585.0
2016-01-06 09:40:00,18.05,18.12,18.04,18.11,85703.0,18.05,18.12,18.04,18.11,85703.0
2016-01-06 09:45:00,18.11,18.13,18.08,18.08,46113.0,18.11,18.13,18.08,18.08,46113.0
2016-01-06 09:50:00,18.09,18.13,18.08,18.09,48567.0,18.09,18.13,18.08,18.09,48567.0
2016-01-06 09:55:00,18.1,18.12,18.08,18.11,315315.0,18.1,18.12,18.08,18.11,315315.0
2016-01-06 10:00:00,18.11,18.14,18.08,18.1,68018.0,18.11,18.14,18.08,18.1,68018.0
2016-01-06 10:05:00,18.1,18.11,18.07,18.11,81402.0,18.1,18.11,18.07,18.11,81402.0
2016-01-06 10:10:00,18.11,18.12,18.08,18.12,45174.0,18.11,18.12,18.08,18.12,45174.0
2016-01-06 10:15:00,18.12,18.14,18.1,18.11,43085.0,18.12,18.14,18.1,18.11,43085.0
2016-01-06 10:20:00,18.1,18.12,18.1,18.11,14510.0,18.1,18.12,18.1,18.11,14510.0
2016-01-06 10:25:00,18.11,18.12,18.1,18.12,33091.0,18.11,18.12,18.1,18.12,33091.0
2016-01-06 10:30:00,18.11,18.12,18.09,18.1,76823.0,18.11,18.12,18.09,18.1,76823.0
2016-01-06 10:35:00,18.1,18.11,18.07,18.07,75966.0,18.1,18.11,18.07,18.07,75966.0
2016-01-06 10:40:00,18.09,18.11,18.07,18.08,58026.0,18.09,18.11,18.07,18.08,58026.0
2016-01-06 10:45:00,18.09,18.13,18.08,18.11,34862.0,18.09,18.13,18.08,18.11,34862.0
2016-01-06 10:50:00,18.11,18.11,18.1,18.11,26291.0,18.11,18.11,18.1,18.11,26291.0
2016-01-06 10:55:00,18.11,18.14,18.1,18.12,33231.0,18.11,18.14,18.1,18.12,33231.0
2016-01-06 11:00:00,18.13,18.16,18.12,18.16,30191.0,18.13,18.16,18.12,18.16,30191.0
2016-01-06 11:05:00,18.16,18.16,18.12,18.13,15016.0,18.16,18.16,18.12,18.13,15016.0
2016-01-06 11:10:00,18.13,18.13,18.1,18.1,27130.0,18.13,18.13,18.1,18.1,27130.0
2016-01-06 11:15:00,18.11,18.15,18.09,18.14,50657.0,18.11,18.15,18.09,18.14,50657.0
2016-01-06 11:20:00,18.14,18.2,18.14,18.18,68587.0,18.14,18.2,18.14,18.18,68587.0
2016-01-06 11:25:00,18.17,18.19,18.15,18.18,67386.0,18.17,18.19,18.15,18.18,67386.0
2016-01-06 11:30:00,18.17,18.18,18.15,18.16,28746.0,18.17,18.18,18.15,18.16,28746.0
2016-01-06 11:35:00,18.17,18.21,18.14,18.21,190326.0,18.17,18.21,18.14,18.21,190326.0
2016-01-06 11:40:00,18.21,18.23,18.18,18.19,99740.0,18.21,18.23,18.18,18.19,99740.0
2016-01-06 11:45:00,18.19,18.2,18.19,18.2,19928.0,18.19,18.2,18.19,18.2,19928.0
2016-01-06 11:50:00,18.19,18.21,18.18,18.19,82574.0,18.19,18.21,18.18,18.19,82574.0
2016-01-06 11:55:00,18.19,18.19,18.11,18.12,154149.0,18.19,18.19,18.11,18.12,154149.0
2016-01-06 12:00:00,18.12,18.13,18.1,18.1,49572.0,18.12,18.13,18.1,18.1,49572.0
2016-01-06 12:05:00,18.11,18.13,18.1,18.13,60339.0,18.11,18.13,18.1,18.13,60339.0
2016-01-06 12:10:00,18.13,18.15,18.12,18.14,47060.0,18.13,18.15,18.12,18.14,47060.0
2016-01-06 12:15:00,18.13,18.15,18.11,18.12,27670.0,18.13,18.15,18.11,18.12,27670.0
2016-01-06 12:20:00,18.12,18.12,18.1,18.12,20320.0,18.12,18.12,18.1,18.12,20320.0
2016-01-06 12:25:00,18.12,18.13,18.08,18.11,42236.0,18.12,18.13,18.08,18.11,42236.0
2016-01-06 12:30:00,18.1,18.13,18.09,18.13,18891.0,18.1,18.13,18.09,18.13,18891.0
2016-01-06 12:35:00,18.13,18.17,18.1,18.15,144775.0,18.13,18.17,18.1,18.15,144775.0
2016-01-06 12:40:00,18.15,18.16,18.13,18.13,26888.0,18.15,18.16,18.13,18.13,26888.0
2016-01-06 12:45:00,18.13,18.17,18.13,18.15,74286.0,18.13,18.17,18.13,18.15,74286.0
2016-01-06 12:50:00,18.16,18.17,18.14,18.15,40703.0,18.16,18.17,18.14,18.15,40703.0
2016-01-06 12:55:00,18.15,18.17,18.14,18.14,78737.0,18.15,18.17,18.14,18.14,78737.0
2016-01-06 13:00:00,18.14,18.15,18.12,18.14,70038.0,18.14,18.15,18.12,18.14,70038.0
2016-01-06 13:05:00,18.14,18.14,18.1,18.1,59942.0,18.14,18.14,18.1,18.1,59942.0
2016-01-06 13:10:00,18.11,18.11,18.08,18.09,41321.0,18.11,18.11,18.08,18.09,41321.0
2016-01-06 13:15:00,18.08,18.08,18.05,18.07,29120.0,18.08,18.08,18.05,18.07,29120.0
2016-01-06 13:20:00,18.08,18.09,18.07,18.08,34777.0,18.08,18.09,18.07,18.08,34777.0
2016-01-06 13:25:00,18.08,18.09,18.07,18.08,24592.0,18.08,18.09,18.07,18.08,24592.0
2016-01-06 13:30:00,18.09,18.1,18.08,18.1,18352.0,18.09,18.1,18.08,18.1,18352.0
2016-01-06 13:35:00,18.1,18.12,18.1,18.11,29365.0,18.1,18.12,18.1,18.11,29365.0
2016-01-06 13:40:00,18.11,18.11,18.09,18.1,28049.0,18.11,18.11,18.09,18.1,28049.0
2016-01-06 13:45:00,18.1,18.11,18.07,18.08,27847.0,18.1,18.11,18.07,18.08,27847.0
2016-01-06 13:50:00,18.08,18.09,18.07,18.07,28122.0,18.08,18.09,18.07,18.07,28122.0
2016-01-06 13:55:00,18.07,18.08,18.05,18.05,28890.0,18.07,18.08,18.05,18.05,28890.0
2016-01-06 14:00:00,18.05,18.1,18.04,18.07,67718.0,18.05,18.1,18.04,18.07,67718.0
2016-01-06 14:05:00,18.07,18.09,18.06,18.07,89646.0,18.07,18.09,18.06,18.07,89646.0
2016-01-06 14:10:00,18.06,18.12,18.04,18.09,80295.0,18.06,18.12,18.04,18.09,80295.0
2016-01-06 14:15:00,18.1,18.12,18.08,18.1,68869.0,18.1,18.12,18.08,18.1,68869.0
2016-01-06 14:20:00,18.1,18.1,18.05,18.07,52942.0,18.1,18.1,18.05,18.07,52942.0
2016-01-06 14:25:00,18.07,18.08,18.05,18.06,48597.0,18.07,18.08,18.05,18.06,48597.0
2016-01-06 14:30:00,18.05,18.07,18.05,18.07,29488.0,18.05,18.07,18.05,18.07,29488.0
2016-01-06 14:35:00,18.07,18.08,18.04,18.04,34496.0,18.07,18.08,18.04,18.04,34496.0
2016-01-06 14:40:00,18.04,18.05,17.96,17.96,91341.0,18.04,18.05,17.96,17.96,91341.0
2016-01-06 14:45:00,17.96,17.97,17.93,17.93,133362.0,17.96,17.97,17.93,17.93,133362.0
2016-01-06 14:50:00,17.92,17.94,17.91,17.93,60619.0,17.92,17.94,17.91,17.93,60619.0
2016-01-06 14:55:00,17.92,17.93,17.89,17.91,78617.0,17.92,17.93,17.89,17.91,78617.0
2016-01-06 15:00:00,17.91,17.92,17.86,17.92,76318.0,17.91,17.92,17.86,17.92,76318.0
2016-01-06 15:05:00,17.91,17.92,17.9,17.91,45093.0,17.91,17.92,17.9,17.91,45093.0
2016-01-06 15:10:00,17.91,17.95,17.91,17.95,87538.0,17.91,17.95,17.91,17.95,87538.0
2016-01-06 15:15:00,17.96,18.0,17.94,17.98,48486.0,17.96,18.0,17.94,17.98,48486.0
2016-01-06 15:20:00,17.99,18.01,17.97,18.01,69281.0,17.99,18.01,17.97,18.01,69281.0
2016-01-06 15:25:00,18.01,18.01,17.96,17.98,91643.0,18.01,18.01,17.96,17.98,91643.0
2016-01-06 15:30:00,17.98,18.02,17.98,17.99,145158.0,17.98,18.02,17.98,17.99,145158.0
2016-01-06 15:35:00,17.99,17.99,17.96,17.97,144451.0,17.99,17.99,17.96,17.97,144451.0
2016-01-06 15:40:00,17.98,17.98,17.96,17.98,152634.0,17.98,17.98,17.96,17.98,152634.0
2016-01-06 15:45:00,17.98,18.0,17.97,18.0,136051.0,17.98,18.0,17.97,18.0,136051.0
2016-01-06 15:50:00,18.0,18.01,17.96,18.0,219815.0,18.0,18.01,17.96,18.0,219815.0
2016-01-06 15:55:00,18.0,18.03,17.98,18.01,439473.0,18.0,18.03,17.98,18.01,439473.0
2016-01-07 09:30:00,17.64,17.71,17.64,17.71,114285.0,17.64,17.71,17.64,17.71,114285.0
2016-01-07 09:35:00,17.7,17.71,17.67,17.7,82439.0,17.7,17.71,17.67,17.7,82439.0
2016-01-07 09:40:00,17.7,17.7,17.63,17.64,63821.0,17.7,17.7,17.63,17.64,63821.0
2016-01-07 09:45:00,17.63,17.66,17.62,17.65,91070.0,17.63,17.66,17.62,17.65,91070.0
2016-01-07 09:50:00,17.64,17.74,17.64,17.7,136104.0,17.64,17.74,17.64,17.7,136104.0
2016-01-07 09:55:00,17.7,17.73,17.7,17.73,65265.0,17.7,17.73,17.7,17.73,65265.0
2016-01-07 10:00:00,17.72,17.76,17.71,17.76,81610.0,17.72,17.76,17.71,17.76,81610.0
2016-01-07 10:05:00,17.76,17.76,17.72,17.74,46996.0,17.76,17.76,17.72,17.74,46996.0
2016-01-07 10:10:00,17.75,17.75,17.71,17.73,43894.0,17.75,17.75,17.71,17.73,43894.0
2016-01-07 10:15:00,17.74,17.78,17.72,17.78,130585.0,17.74,17.78,17.72,17.78,130585.0
2016-01-07 10:20:00,17.79,17.83,17.78,17.79,160643.0,17.79,17.83,17.78,17.79,160643.0
2016-01-07 10:25:00,17.79,17.85,17.78,17.84,48273.0,17.79,17.85,17.78,17.84,48273.0
2016-01-07 10:30:00,17.84,17.86,17.8,17.85,67253.0,17.84,17.86,17.8,17.85,67253.0
2016-01-07 10:35:00,17.85,17.9,17.84,17.88,40163.0,17.85,17.9,17.84,17.88,40163.0
2016-01-07 10:40:00,17.88,17.88,17.82,17.82,39777.0,17.88,17.88,17.82,17.82,39777.0
2016-01-07 10:45:00,17.81,17.84,17.8,17.83,35950.0,17.81,17.84,17.8,17.83,35950.0
2016-01-07 10:50:00,17.83,17.87,17.82,17.87,37069.0,17.83,17.87,17.82,17.87,37069.0
2016-01-07 10:55:00,17.87,17.87,17.83,17.83,35817.0,17.87,17.87,17.83,17.83,35817.0
2016-01-07 11:00:00,17.83,17.84,17.81,17.82,34303.0,17.83,17.84,17.81,17.82,34303.0
2016-01-07 11:05:00,17.81,17.81,17.73,17.73,99450.0,17.81,17.81,17.73,17.73,99450.0
2016-01-07 11:10:00,17.74,17.77,17.73,17.76,45414.0,17.74,17.77,17.73,17.76,45414.0
2016-01-07 11:15:00,17.76,17.76,17.7,17.7,42415.0,17.76,17.76,17.7,17.7,42415.0
2016-01-07 11:20:00,17.71,17.72,17.66,17.7,105123.0,17.71,17.72,17.66,17.7,105123.0
2016-01-07 11:25:00,17.7,17.71,17.66,17.67,41776.0,17.7,17.71,17.66,17.67,41776.0
2016-01-07 11:30:00,17.67,17.73,17.66,17.71,118249.0,17.67,17.73,17.66,17.71,118249.0
2016-01-07 11:35:00,17.72,17.72,17.7,17.71,34074.0,17.72,17.72,17.7,17.71,34074.0
2016-01-07 11:40:00,17.72,17.76,17.71,17.76,23148.0,17.72,17.76,17.71,17.76,23148.0
2016-01-07 11:45:00,17.76,17.76,17.7,17.71,63660.0,17.76,17.76,17.7,17.71,63660.0
2016-01-07 11:50:00,17.71,17.71,17.68,17.68,23359.0,17.71,17.71,17.68,17.68,23359.0
2016-01-07 11:55:00,17.69,17.7,17.67,17.69,41455.0,17.69,17.7,17.67,17.69,41455.0
2016-01-07 12:00:00,17.68,17.7,17.67,17.69,39695.0,17.68,17.7,17.67,17.69,39695.0
2016-01-07 12:05:00,17.69,17.7,17.65,17.66,65553.0,17.69,17.7,17.65,17.66,65553.0
2016-01-07 12:10:00,17.65,17.67,17.64,17.66,24607.0,17.65,17.67,17.64,17.66,24607.0
2016-01-07 12:15:00,17.65,17.68,17.64,17.66,27379.0,17.65,17.68,17.64,17.66,27379.0
2016-01-07 12:20:00,17.65,17.67,17.64,17.65,68426.0,17.65,17.67,17.64,17.65,68426.0
2016-01-07 12:25:00,17.64,17.66,17.64,17.65,29833.0,17.64,17.66,17.64,17.65,29833.0
2016-01-07 12:30:00,17.66,17.69,17.66,17.69,24785.0,17.66,17.69,17.66,17.69,24785.0
2016-01-07 12:35:00,17.69,17.69,17.62,17.63,61902.0,17.69,17.69,17.62,17.63,61902.0
2016-01-07 12:40:00,17.63,17.65,17.63,17.64,28872.0,17.63,17.65,17.63,17.64,28872.0
2016-01-07 12:45:00,17.64,17.66,17.64,17.66,16575.0,17.64,17.66,17.64,17.66,16575.0
2016-01-07 12:50:00,17.66,17.66,17.64,17.65,29173.0,17.66,17.66,17.64,17.65,29173.0
2016-01-07 12:55:00,17.64,17.66,17.6,17.63,47885.0,17.64,17.66,17.6,17.63,47885.0
2016-01-07 13:00:00,17.63,17.65,17.6,17.63,33652.0,17.63,17.65,17.6,17.63,33652.0
2016-01-07 13:05:00,17.63,17.63,17.56,17.58,157959.0,17.63,17.63,17.56,17.58,157959.0
2016-01-07 13:10:00,17.57,17.59,17.53,17.57,167525.0,17.57,17.59,17.53,17.57,167525.0
2016-01-07 13:15:00,17.57,17.58,17.5,17.52,77810.0,17.57,17.58,17.5,17.52,77810.0
2016-01-07 13:20:00,17.52,17.52,17.48,17.52,65288.0,17.52,17.52,17.48,17.52,65288.0
2016-01-07 13:25:00,17.52,17.57,17.52,17.55,57274.0,17.52,17.57,17.52,17.55,57274.0
2016-01-07 13:30:00,17.54,17.55,17.51,17.53,45101.0,17.54,17.55,17.51,17.53,45101.0
2016-01-07 13:35:00,17.53,17.54,17.47,17.5,56541.0,17.53,17.54,17.47,17.5,56541.0
2016-01-07 13:40:00,17.5,17.58,17.48,17.58,430903.0,17.5,17.58,17.48,17.58,430903.0
2016-01-07 13:45:00,17.57,17.58,17.53,17.58,46950.0,17.57,17.58,17.53,17.58,46950.0
2016-01-07 13:50:00,17.57,17.63,17.57,17.63,39942.0,17.57,17.63,17.57,17.63,39942.0
2016-01-07 13:55:00,17.62,17.63,17.58,17.6,76716.0,17.62,17.63,17.58,17.6,76716.0
2016-01-07 14:00:00,17.6,17.62,17.56,17.56,79120.0,17.6,17.62,17.56,17.56,79120.0
2016-01-07 14:05:00,17.55,17.58,17.55,17.55,42997.0,17.55,17.58,17.55,17.55,42997.0
2016-01-07 14:10:00,17.55,17.57,17.52,17.55,88377.0,17.55,17.57,17.52,17.55,88377.0
2016-01-07 14:15:00,17.55,17.59,17.55,17.59,33339.0,17.55,17.59,17.55,17.59,33339.0
2016-01-07 14:20:00,17.59,17.61,17.59,17.6,125862.0,17.59,17.61,17.59,17.6,125862.0
2016-01-07 14:25:00,17.6,17.62,17.57,17.59,106794.0,17.6,17.62,17.57,17.59,106794.0
2016-01-07 14:30:00,17.58,17.59,17.54,17.57,118677.0,17.58,17.59,17.54,17.57,118677.0
2016-01-07 14:35:00,17.57,17.63,17.56,17.62,79133.0,17.57,17.63,17.56,17.62,79133.0
2016-01-07 14:40:00,17.62,17.68,17.6,17.67,86857.0,17.62,17.68,17.6,17.67,86857.0
2016-01-07 14:45:00,17.67,17.7,17.64,17.69,64977.0,17.67,17.7,17.64,17.69,64977.0
2016-01-07 14:50:00,17.69,17.7,17.64,17.65,117168.0,17.69,17.7,17.64,17.65,117168.0
2016-01-07 14:55:00,17.65,17.66,17.61,17.62,89498.0,17.65,17.66,17.61,17.62,89498.0
2016-01-07 15:00:00,17.62,17.62,17.58,17.6,107062.0,17.62,17.62,17.58,17.6,107062.0
2016-01-07 15:05:00,17.6,17.65,17.59,17.64,72716.0,17.6,17.65,17.59,17.64,72716.0
2016-01-07 15:10:00,17.64,17.67,17.62,17.64,102832.0,17.64,17.67,17.62,17.64,102832.0
2016-01-07 15:15:00,17.64,17.66,17.62,17.65,125943.0,17.64,17.66,17.62,17.65,125943.0
2016-01-07 15:20:00,17.65,17.65,17.61,17.64,100093.0,17.65,17.65,17.61,17.64,100093.0
2016-01-07 15:25:00,17.63,17.64,17.58,17.61,163318.0,17.63,17.64,17.58,17.61,163318.0
2016-01-07 15:30:00,17.6,17.67,17.6,17.66,167299.0,17.6,17.67,17.6,17.66,167299.0
2016-01-07 15:35:00,17.65,17.7,17.63,17.68,85264.0,17.65,17.7,17.63,17.68,85264.0
2016-01-07 15:40:00,17.68,17.69,17.63,17.63,174205.0,17.68,17.69,17.63,17.63,174205.0
2016-01-07 15:45:00,17.63,17.72,17.62,17.7,196684.0,17.63,17.72,17.62,17.7,196684.0
2016-01-07 15:50:00,17.7,17.7,17.67,17.7,275068.0,17.7,17.7,17.67,17.7,275068.0
2016-01-07 15:55:00,17.7,17.72,17.64,17.64,725636.0,17.7,17.72,17.64,17.64,725636.0
2016-01-08 09:30:00,17.7,17.72,17.54,17.7,133763.0,17.7,17.72,17.54,17.7,133763.0
2016-01-08 09:35:00,17.7,17.7,17.62,17.62,148340.0,17.7,17.7,17.62,17.62,148340.0
2016-01-08 09:40:00,17.63,17.65,17.6,17.62,88178.0,17.63,17.65,17.6,17.62,88178.0
2016-01-08 09:45:00,17.63,17.66,17.61,17.64,41868.0,17.63,17.66,17.61,17.64,41868.0
2016-01-08 09:50:00,17.64,17.69,17.62,17.66,60075.0,17.64,17.69,17.62,17.66,60075.0
2016-01-08 09:55:00,17.67,17.71,17.67,17.69,54747.0,17.67,17.71,17.67,17.69,54747.0
2016-01-08 10:00:00,17.69,17.7,17.6,17.61,62404.0,17.69,17.7,17.6,17.61,62404.0
2016-01-08 10:05:00,17.61,17.64,17.58,17.58,25659.0,17.61,17.64,17.58,17.58,25659.0
2016-01-08 10:10:00,17.57,17.58,17.51,17.53,61012.0,17.57,17.58,17.51,17.53,61012.0
2016-01-08 10:15:00,17.53,17.59,17.52,17.57,533136.0,17.53,17.59,17.52,17.57,533136.0
2016-01-08 10:20:00,17.58,17.62,17.57,17.61,42040.0,17.58,17.62,17.57,17.61,42040.0
2016-01-08 10:25:00,17.62,17.65,17.6,17.62,110665.0,17.62,17.65,17.6,17.62,110665.0
2016-01-08 10:30:00,17.62,17.66,17.6,17.64,127376.0,17.62,17.66,17.6,17.64,127376.0
2016-01-08 10:35:00,17.64,17.65,17.62,17.63,134570.0,17.64,17.65,17.62,17.63,134570.0
2016-01-08 10:40:00,17.63,17.63,17.59,17.59,40661.0,17.63,17.63,17.59,17.59,40661.0
2016-01-08 10:45:00,17.58,17.65,17.58,17.64,37600.0,17.58,17.65,17.58,17.64,37600.0
2016-01-08 10:50:00,17.64,17.65,17.59,17.6,17381.0,17.64,17.65,17.59,17.6,17381.0
2016-01-08 10:55:00,17.59,17.63,17.58,17.61,31308.0,17.59,17.63,17.58,17.61,31308.0
2016-01-08 11:00:00,17.62,17.64,17.6,17.61,29327.0,17.62,17.64,17.6,17.61,29327.0
2016-01-08 11:05:00,17.61,17.63,17.58,17.58,36475.0,17.61,17.63,17.58,17.58,36475.0
2016-01-08 11:10:00,17.58,17.58,17.53,17.53,26121.0,17.58,17.58,17.53,17.53,26121.0
2016-01-08 11:15:00,17.53,17.57,17.52,17.56,87097.0,17.53,17.57,17.52,17.56,87097.0
2016-01-08 11:20:00,17.55,17.57,17.52,17.52,65526.0,17.55,17.57,17.52,17.52,65526.0
2016-01-08 11:25:00,17.52,17.52,17.48,17.5,194084.0,17.52,17.52,17.48,17.5,194084.0
2016-01-08 11:30:00,17.5,17.51,17.48,17.49,138689.0,17.5,17.51,17.48,17.49,138689.0
2016-01-08 11:35:00,17.49,17.52,17.48,17.52,59853.0,17.49,17.52,17.48,17.52,59853.0
2016-01-08 11:40:00,17.52,17.52,17.47,17.51,108480.0,17.52,17.52,17.47,17.51,108480.0
2016-01-08 11:45:00,17.52,17.54,17.51,17.54,61158.0,17.52,17.54,17.51,17.54,61158.0
2016-01-08 11:50:00,17.54,17.55,17.52,17.54,24259.0,17.54,17.55,17.52,17.54,24259.0
2016-01-08 11:55:00,17.55,17.59,17.54,17.58,86535.0,17.55,17.59,17.54,17.58,86535.0
2016-01-08 12:00:00,17.58,17.6,17.56,17.57,33194.0,17.58,17.6,17.56,17.57,33194.0
2016-01-08 12:05:00,17.57,17.6,17.57,17.58,41388.0,17.57,17.6,17.57,17.58,41388.0
2016-01-08 12:10:00,17.58,17.59,17.56,17.58,40132.0,17.58,17.59,17.56,17.58,40132.0
2016-01-08 12:15:00,17.57,17.61,17.57,17.6,39587.0,17.57,17.61,17.57,17.6,39587.0
2016-01-08 12:20:00,17.6,17.65,17.59,17.65,46876.0,17.6,17.65,17.59,17.65,46876.0
2016-01-08 12:25:00,17.64,17.66,17.64,17.64,53368.0,17.64,17.66,17.64,17.64,53368.0
2016-01-08 12:30:00,17.64,17.65,17.6,17.6,48050.0,17.64,17.65,17.6,17.6,48050.0
2016-01-08 12:35:00,17.6,17.61,17.55,17.55,34836.0,17.6,17.61,17.55,17.55,34836.0
2016-01-08 12:40:00,17.55,17.58,17.53,17.54,61321.0,17.55,17.58,17.53,17.54,61321.0
2016-01-08 12:45:00,17.53,17.55,17.52,17.52,41484.0,17.53,17.55,17.52,17.52,41484.0
2016-01-08 12:50:00,17.52,17.55,17.49,17.55,60073.0,17.52,17.55,17.49,17.55,60073.0
2016-01-08 12:55:00,17.55,17.56,17.51,17.51,34114.0,17.55,17.56,17.51,17.51,34114.0
2016-01-08 13:00:00,17.51,17.54,17.51,17.51,48593.0,17.51,17.54,17.51,17.51,48593.0
2016-01-08 13:05:00,17.51,17.51,17.48,17.51,71985.0,17.51,17.51,17.48,17.51,71985.0
2016-01-08 13:10:00,17.51,17.51,17.49,17.5,49397.0,17.51,17.51,17.49,17.5,49397.0
2016-01-08 13:15:00,17.49,17.51,17.49,17.5,35910.0,17.49,17.51,17.49,17.5,35910.0
2016-01-08 13:20:00,17.49,17.51,17.48,17.48,62942.0,17.49,17.51,17.48,17.48,62942.0
2016-01-08 13:25:00,17.48,17.51,17.47,17.5,56286.0,17.48,17.51,17.47,17.5,56286.0
2016-01-08 13:30:00,17.5,17.52,17.5,17.52,34141.0,17.5,17.52,17.5,17.52,34141.0
2016-01-08 13:35:00,17.51,17.52,17.51,17.51,22273.0,17.51,17.52,17.51,17.51,22273.0
2016-01-08 13:40:00,17.51,17.53,17.51,17.52,30776.0,17.51,17.53,17.51,17.52,30776.0
2016-01-08 13:45:00,17.51,17.51,17.49,17.5,51442.0,17.51,17.51,17.49,17.5,51442.0
2016-01-08 13:50:00,17.5,17.52,17.49,17.5,58333.0,17.5,17.52,17.49,17.5,58333.0
2016-01-08 13:55:00,17.49,17.5,17.45,17.45,46559.0,17.49,17.5,17.45,17.45,46559.0
2016-01-08 14:00:00,17.45,17.48,17.45,17.47,44626.0,17.45,17.48,17.45,17.47,44626.0
2016-01-08 14:05:00,17.47,17.48,17.45,17.46,37728.0,17.47,17.48,17.45,17.46,37728.0
2016-01-08 14:10:00,17.46,17.46,17.41,17.42,82858.0,17.46,17.46,17.41,17.42,82858.0
2016-01-08 14:15:00,17.41,17.45,17.4,17.45,69740.0,17.41,17.45,17.4,17.45,69740.0
2016-01-08 14:20:00,17.45,17.46,17.43,17.44,68529.0,17.45,17.46,17.43,17.44,68529.0
2016-01-08 14:25:00,17.44,17.45,17.42,17.43,93800.0,17.44,17.45,17.42,17.43,93800.0
2016-01-08 14:30:00,17.43,17.46,17.42,17.45,35275.0,17.43,17.46,17.42,17.45,35275.0
2016-01-08 14:35:00,17.45,17.45,17.42,17.43,35300.0,17.45,17.45,17.42,17.43,35300.0
2016-01-08 14:40:00,17.42,17.49,17.42,17.48,49298.0,17.42,17.49,17.42,17.48,49298.0
2016-01-08 14:45:00,17.49,17.52,17.47,17.5,43770.0,17.49,17.52,17.47,17.5,43770.0
2016-01-08 14:50:00,17.5,17.51,17.48,17.51,118568.0,17.5,17.51,17.48,17.51,118568.0
2016-01-08 14:55:00,17.51,17.51,17.47,17.48,45547.0,17.51,17.51,17.47,17.48,45547.0
2016-01-08 15:00:00,17.48,17.5,17.47,17.5,30541.0,17.48,17.5,17.47,17.5,30541.0
2016-01-08 15:05:00,17.5,17.5,17.48,17.5,58865.0,17.5,17.5,17.48,17.5,58865.0
2016-01-08 15:10:00,17.5,17.51,17.46,17.48,106320.0,17.5,17.51,17.46,17.48,106320.0
2016-01-08 15:15:00,17.48,17.5,17.46,17.46,141907.0,17.48,17.5,17.46,17.46,141907.0
2016-01-08 15:20:00,17.46,17.49,17.45,17.48,113928.0,17.46,17.49,17.45,17.48,113928.0
2016-01-08 15:25:00,17.48,17.5,17.45,17.45,159089.0,17.48,17.5,17.45,17.45,159089.0
2016-01-08 15:30:00,17.46,17.46,17.42,17.44,130339.0,17.46,17.46,17.42,17.44,130339.0
2016-01-08 15:35:00,17.44,17.44,17.4,17.4,134747.0,17.44,17.44,17.4,17.4,134747.0
2016-01-08 15:40:00,17.4,17.42,17.37,17.38,522309.0,17.4,17.42,17.37,17.38,522309.0
2016-01-08 15:45:00,17.39,17.4,17.37,17.39,407408.0,17.39,17.4,17.37,17.39,407408.0
2016-01-08 15:50:00,17.38,17.41,17.38,17.39,571983.0,17.38,17.41,17.38,17.39,571983.0
2016-01-08 15:55:00,17.4,17.45,17.38,17.43,1345111.0,17.4,17.45,17.38,17.43,1345111.0
2016-01-11 09:30:00,17.48,17.51,17.48,17.5,65513.0,17.48,17.51,17.48,17.5,65513.0
2016-01-11 09:35:00,17.5,17.5,17.38,17.41,76041.0,17.5,17.5,17.38,17.41,76041.0
2016-01-11 09:40:00,17.42,17.43,17.37,17.4,54346.0,17.42,17.43,17.37,17.4,54346.0
2016-01-11 09:45:00,17.4,17.4,17.37,17.38,209842.0,17.4,17.4,17.37,17.38,209842.0
2016-01-11 09:50:00,17.38,17.4,17.35,17.36,205956.0,17.38,17.4,17.35,17.36,205956.0
2016-01-11 09:55:00,17.36,17.38,17.33,17.33,170620.0,17.36,17.38,17.33,17.33,170620.0
2016-01-11 10:00:00,17.34,17.38,17.33,17.38,56854.0,17.34,17.38,17.33,17.38,56854.0
2016-01-11 10:05:00,17.38,17.41,17.37,17.39,89728.0,17.38,17.41,17.37,17.39,89728.0
2016-01-11 10:10:00,17.39,17.41,17.36,17.37,66189.0,17.39,17.41,17.36,17.37,66189.0
2016-01-11 10:15:00,17.36,17.36,17.3,17.3,37979.0,17.36,17.36,17.3,17.3,37979.0
2016-01-11 10:20:00,17.3,17.34,17.29,17.3,82118.0,17.3,17.34,17.29,17.3,82118.0
2016-01-11 10:25:00,17.3,17.35,17.3,17.35,120143.0,17.3,17.35,17.3,17.35,120143.0
2016-01-11 10:30:00,17.34,17.36,17.32,17.35,68939.0,17.34,17.36,17.32,17.35,68939.0
2016-01-11 10:35:00,17.35,17.36,17.33,17.33,64797.0,17.35,17.36,17.33,17.33,64797.0
2016-01-11 10:40:00,17.33,17.36,17.29,17.35,215128.0,17.33,17.36,17.29,17.35,215128.0
2016-01-11 10:45:00,17.35,17.35,17.3,17.3,169408.0,17.35,17.35,17.3,17.3,169408.0
2016-01-11 10:50:00,17.3,17.31,17.28,17.3,208975.0,17.3,17.31,17.28,17.3,208975.0
2016-01-11 10:55:00,17.3,17.3,17.27,17.28,130229.0,17.3,17.3,17.27,17.28,130229.0
2016-01-11 11:00:00,17.28,17.28,17.24,17.24,165605.0,17.28,17.28,17.24,17.24,165605.0
2016-01-11 11:05:00,17.24,17.24,17.19,17.2,456174.0,17.24,17.24,17.19,17.2,456174.0
2016-01-11 11:10:00,17.2,17.25,17.2,17.21,159687.0,17.2,17.25,17.2,17.21,159687.0
2016-01-11 11:15:00,17.21,17.25,17.21,17.22,101503.0,17.21,17.25,17.21,17.22,101503.0
2016-01-11 11:20:00,17.23,17.23,17.2,17.2,44577.0,17.23,17.23,17.2,17.2,44577.0
2016-01-11 11:25:00,17.2,17.2,17.16,17.18,38871.0,17.2,17.2,17.16,17.18,38871.0
2016-01-11 11:30:00,17.17,17.18,17.14,17.16,44675.0,17.17,17.18,17.14,17.16,44675.0
2016-01-11 11:35:00,17.16,17.27,17.15,17.26,190625.0,17.16,17.27,17.15,17.26,190625.0
2016-01-11 11:40:00,17.26,17.31,17.25,17.26,74615.0,17.26,17.31,17.25,17.26,74615.0
2016-01-11 11:45:00,17.26,17.3,17.26,17.28,74478.0,17.26,17.3,17.26,17.28,74478.0
2016-01-11 11:50:00,17.28,17.32,17.28,17.31,48906.0,17.28,17.32,17.28,17.31,48906.0
2016-01-11 11:55:00,17.3,17.31,17.27,17.27,76119.0,17.3,17.31,17.27,17.27,76119.0
2016-01-11 12:00:00,17.28,17.29,17.24,17.24,51695.0,17.28,17.29,17.24,17.24,51695.0
2016-01-11 12:05:00,17.24,17.25,17.21,17.23,45612.0,17.24,17.25,17.21,17.23,45612.0
2016-01-11 12:10:00,17.23,17.23,17.2,17.22,120703.0,17.23,17.23,17.2,17.22,120703.0
2016-01-11 12:15:00,17.22,17.23,17.2,17.21,93670.0,17.22,17.23,17.2,17.21,93670.0
2016-01-11 12:20:00,17.21,17.23,17.2,17.22,59045.0,17.21,17.23,17.2,17.22,59045.0
2016-01-11 12:25:00,17.22,17.22,17.17,17.18,131088.0,17.22,17.22,17.17,17.18,131088.0
2016-01-11 12:30:00,17.18,17.21,17.18,17.19,122035.0,17.18,17.21,17.18,17.19,122035.0
2016-01-11 12:35:00,17.19,17.2,17.17,17.18,67844.0,17.19,17.2,17.17,17.18,67844.0
2016-01-11 12:40:00,17.18,17.19,17.15,17.18,107305.0,17.18,17.19,17.15,17.18,107305.0
2016-01-11 12:45:00,17.18,17.21,17.18,17.2,150361.0,17.18,17.21,17.18,17.2,150361.0
2016-01-11 12:50:00,17.2,17.2,17.17,17.18,97435.0,17.2,17.2,17.17,17.18,97435.0
2016-01-11 12:55:00,17.17,17.19,17.16,17.19,80806.0,17.17,17.19,17.16,17.19,80806.0
2016-01-11 13:00:00,17.19,17.2,17.17,17.2,66646.0,17.19,17.2,17.17,17.2,66646.0
2016-01-11 13:05:00,17.2,17.2,17.16,17.18,85720.0,17.2,17.2,17.16,17.18,85720.0
2016-01-11 13:10:00,17.17,17.18,17.08,17.09,105797.0,17.17,17.18,17.08,17.09,105797.0
2016-01-11 13:15:00,17.09,17.1,17.07,17.1,48558.0,17.09,17.1,17.07,17.1,48558.0
2016-01-11 13:20:00,17.1,17.1,17.05,17.06,38602.0,17.1,17.1,17.05,17.06,38602.0
2016-01-11 13:25:00,17.06,17.06,16.98,16.98,117543.0,17.06,17.06,16.98,16.98,117543.0
2016-01-11 13:30:00,16.97,17.03,16.97,17.02,168942.0,16.97,17.03,16.97,17.02,168942.0
2016-01-11 13:35:00,17.02,17.02,16.96,17.0,166329.0,17.02,17.02,16.96,17.0,166329.0
2016-01-11 13:40:00,17.0,17.01,16.99,17.0,61354.0,17.0,17.01,16.99,17.0,61354.0
2016-01-11 13:45:00,16.99,17.0,16.96,16.96,153631.0,16.99,17.0,16.96,16.96,153631.0
2016-01-11 13:50:00,16.97,17.0,16.95,16.98,255754.0,16.97,17.0,16.95,16.98,255754.0
2016-01-11 13:55:00,16.99,17.02,16.98,17.0,65431.0,16.99,17.02,16.98,17.0,65431.0
2016-01-11 14:00:00,17.0,17.03,16.98,17.03,123204.0,17.0,17.03,16.98,17.03,123204.0
2016-01-11 14:05:00,17.02,17.08,17.02,17.07,77857.0,17.02,17.08,17.02,17.07,77857.0
2016-01-11 14:10:00,17.07,17.13,17.06,17.06,111687.0,17.07,17.13,17.06,17.06,111687.0
2016-01-11 14:15:00,17.05,17.09,17.05,17.07,85321.0,17.05,17.09,17.05,17.07,85321.0
2016-01-11 14:20:00,17.07,17.08,17.04,17.07,59149.0,17.07,17.08,17.04,17.07,59149.0
2016-01-11 14:25:00,17.07,17.09,17.04,17.07,53028.0,17.07,17.09,17.04,17.07,53028.0
2016-01-11 14:30:00,17.08,17.08,17.04,17.04,56119.0,17.08,17.08,17.04,17.04,56119.0
2016-01-11 14:35:00,17.05,17.06,17.02,17.05,106806.0,17.05,17.06,17.02,17.05,106806.0
2016-01-11 14:40:00,17.06,17.08,17.04,17.06,64815.0,17.06,17.08,17.04,17.06,64815.0
2016-01-11 14:45:00,17.05,17.06,17.03,17.04,80653.0,17.05,17.06,17.03,17.04,80653.0
2016-01-11 14:50:00,17.04,17.04,17.01,17.01,105625.0,17.04,17.04,17.01,17.01,105625.0
2016-01-11 14:55:00,17.01,17.02,17.0,17.01,128792.0,17.01,17.02,17.0,17.01,128792.0
2016-01-11 15:00:00,17.01,17.03,17.0,17.01,134523.0,17.01,17.03,17.0,17.01,134523.0
2016-01-11 15:05:00,17.01,17.01,16.96,16.99,177611.0,17.01,17.01,16.96,16.99,177611.0
2016-01-11 15:10:00,16.99,17.01,16.97,17.0,223222.0,16.99,17.01,16.97,17.0,223222.0
2016-01-11 15:15:00,17.0,17.01,16.97,16.99,177633.0,17.0,17.01,16.97,16.99,177633.0
2016-01-11 15:20:00,17.0,17.08,16.99,17.07,238112.0,17.0,17.08,16.99,17.07,238112.0
2016-01-11 15:25:00,17.07,17.13,17.06,17.11,345823.0,17.07,17.13,17.06,17.11,345823.0
2016-01-11 15:30:00,17.11,17.15,17.1,17.14,353717.0,17.11,17.15,17.1,17.14,353717.0
2016-01-11 15:35:00,17.14,17.16,17.12,17.13,319981.0,17.14,17.16,17.12,17.13,319981.0
2016-01-11 15:40:00,17.13,17.14,17.08,17.11,586033.0,17.13,17.14,17.08,17.11,586033.0
2016-01-11 15:45:00,17.11,17.12,17.08,17.08,207593.0,17.11,17.12,17.08,17.08,207593.0
2016-01-11 15:50:00,17.08,17.12,17.08,17.12,218326.0,17.08,17.12,17.08,17.12,218326.0
2016-01-11 15:55:00,17.12,17.14,17.09,17.13,924181.0,17.12,17.14,17.09,17.13,924181.0
2016-01-12 09:30:00,17.24,17.33,17.18,17.31,204322.0,17.24,17.33,17.18,17.31,204322.0
2016-01-12 09:35:00,17.32,17.46,17.32,17.46,133723.0,17.32,17.46,17.32,17.46,133723.0
2016-01-12 09:40:00,17.45,17.62,17.45,17.57,277979.0,17.45,17.62,17.45,17.57,277979.0
2016-01-12 09:45:00,17.56,17.63,17.56,17.59,97400.0,17.56,17.63,17.56,17.59,97400.0
2016-01-12 09:50:00,17.59,17.6,17.54,17.56,90337.0,17.59,17.6,17.54,17.56,90337.0
2016-01-12 09:55:00,17.55,17.55,17.49,17.53,304261.0,17.55,17.55,17.49,17.53,304261.0
2016-01-12 10:00:00,17.53,17.57,17.52,17.53,148451.0,17.53,17.57,17.52,17.53,148451.0
2016-01-12 10:05:00,17.52,17.53,17.5,17.52,168731.0,17.52,17.53,17.5,17.52,168731.0
2016-01-12 10:10:00,17.52,17.53,17.47,17.48,343936.0,17.52,17.53,17.47,17.48,343936.0
2016-01-12 10:15:00,17.48,17.49,17.42,17.49,88263.0,17.48,17.49,17.42,17.49,88263.0
2016-01-12 10:20:00,17.5,17.55,17.49,17.53,232633.0,17.5,17.55,17.49,17.53,232633.0
2016-01-12 10:25:00,17.54,17.55,17.44,17.44,80600.0,17.54,17.55,17.44,17.44,80600.0
2016-01-12 10:30:00,17.44,17.56,17.43,17.56,121167.0,17.44,17.56,17.43,17.56,121167.0
2016-01-12 10:35:00,17.56,17.6,17.5,17.52,411175.0,17.56,17.6,17.5,17.52,411175.0
2016-01-12 10:40:00,17.52,17.59,17.51,17.54,192468.0,17.52,17.59,17.51,17.54,192468.0
2016-01-12 10:45:00,17.54,17.54,17.49,17.51,131860.0,17.54,17.54,17.49,17.51,131860.0
2016-01-12 10:50:00,17.51,17.53,17.48,17.5,228944.0,17.51,17.53,17.48,17.5,228944.0
2016-01-12 10:55:00,17.51,17.55,17.5,17.54,66699.0,17.51,17.55,17.5,17.54,66699.0
2016-01-12 11:00:00,17.54,17.55,17.51,17.55,70453.0,17.54,17.55,17.51,17.55,70453.0
2016-01-12 11:05:00,17.55,17.55,17.5,17.5,39537.0,17.55,17.55,17.5,17.5,39537.0
2016-01-12 11:10:00,17.51,17.51,17.46,17.49,110193.0,17.51,17.51,17.46,17.49,110193.0
2016-01-12 11:15:00,17.5,17.53,17.49,17.5,70783.0,17.5,17.53,17.49,17.5,70783.0
2016-01-12 11:20:00,17.51,17.51,17.49,17.5,60788.0,17.51,17.51,17.49,17.5,60788.0
2016-01-12 11:25:00,17.5,17.52,17.49,17.5,155566.0,17.5,17.52,17.49,17.5,155566.0
2016-01-12 11:30:00,17.5,17.53,17.49,17.52,349341.0,17.5,17.53,17.49,17.52,349341.0
2016-01-12 11:35:00,17.52,17.53,17.49,17.5,257423.0,17.52,17.53,17.49,17.5,257423.0
2016-01-12 11:40:00,17.5,17.56,17.5,17.55,165440.0,17.5,17.56,17.5,17.55,165440.0
2016-01-12 11:45:00,17.55,17.59,17.54,17.58,90081.0,17.55,17.59,17.54,17.58,90081.0
2016-01-12 11:50:00,17.59,17.63,17.58,17.59,91832.0,17.59,17.63,17.58,17.59,91832.0
2016-01-12 11:55:00,17.59,17.63,17.57,17.6,106684.0,17.59,17.63,17.57,17.6,106684.0
2016-01-12 12:00:00,17.59,17.67,17.59,17.67,106624.0,17.59,17.67,17.59,17.67,106624.0
2016-01-12 12:05:00,17.67,17.74,17.66,17.7,182521.0,17.67,17.74,17.66,17.7,182521.0
2016-01-12 12:10:00,17.7,17.7,17.63,17.64,110316.0,17.7,17.7,17.63,17.64,110316.0
2016-01-12 12:15:00,17.63,17.64,17.59,17.6,86651.0,17.63,17.64,17.59,17.6,86651.0
2016-01-12 12:20:00,17.6,17.61,17.58,17.59,75668.0,17.6,17.61,17.58,17.59,75668.0
2016-01-12 12:25:00,17.59,17.61,17.57,17.58,48633.0,17.59,17.61,17.57,17.58,48633.0
2016-01-12 12:30:00,17.57,17.58,17.54,17.56,52634.0,17.57,17.58,17.54,17.56,52634.0
2016-01-12 12:35:00,17.56,17.56,17.51,17.55,51214.0,17.56,17.56,17.51,17.55,51214.0
2016-01-12 12:40:00,17.55,17.57,17.51,17.52,108285.0,17.55,17.57,17.51,17.52,108285.0
2016-01-12 12:45:00,17.52,17.58,17.49,17.57,138869.0,17.52,17.58,17.49,17.57,138869.0
2016-01-12 12:50:00,17.56,17.62,17.56,17.61,128057.0,17.56,17.62,17.56,17.61,128057.0
2016-01-12 12:55:00,17.61,17.61,17.59,17.59,111206.0,17.61,17.61,17.59,17.59,111206.0
2016-01-12 13:00:00,17.59,17.64,17.59,17.61,98256.0,17.59,17.64,17.59,17.61,98256.0
2016-01-12 13:05:00,17.6,17.62,17.59,17.61,103802.0,17.6,17.62,17.59,17.61,103802.0
2016-01-12 13:10:00,17.6,17.64,17.59,17.62,171478.0,17.6,17.64,17.59,17.62,171478.0
2016-01-12 13:15:00,17.62,17.63,17.59,17.61,85098.0,17.62,17.63,17.59,17.61,85098.0
2016-01-12 13:20:00,17.61,17.61,17.56,17.56,31623.0,17.61,17.61,17.56,17.56,31623.0
2016-01-12 13:25:00,17.55,17.58,17.53,17.57,77571.0,17.55,17.58,17.53,17.57,77571.0
2016-01-12 13:30:00,17.57,17.57,17.52,17.53,69201.0,17.57,17.57,17.52,17.53,69201.0
2016-01-12 13:35:00,17.53,17.56,17.52,17.55,51475.0,17.53,17.56,17.52,17.55,51475.0
2016-01-12 13:40:00,17.55,17.58,17.53,17.57,39715.0,17.55,17.58,17.53,17.57,39715.0
2016-01-12 13:45:00,17.57,17.59,17.56,17.59,75212.0,17.57,17.59,17.56,17.59,75212.0
2016-01-12 13:50:00,17.59,17.62,17.58,17.62,122675.0,17.59,17.62,17.58,17.62,122675.0
2016-01-12 13:55:00,17.62,17.63,17.57,17.59,141622.0,17.62,17.63,17.57,17.59,141622.0
2016-01-12 14:00:00,17.59,17.6,17.56,17.58,201972.0,17.59,17.6,17.56,17.58,201972.0
2016-01-12 14:05:00,17.59,17.59,17.53,17.53,123078.0,17.59,17.59,17.53,17.53,123078.0
2016-01-12 14:10:00,17.53,17.55,17.51,17.51,91725.0,17.53,17.55,17.51,17.51,91725.0
2016-01-12 14:15:00,17.51,17.52,17.48,17.48,57666.0,17.51,17.52,17.48,17.48,57666.0
2016-01-12 14:20:00,17.48,17.58,17.47,17.57,137472.0,17.48,17.58,17.47,17.57,137472.0
2016-01-12 14:25:00,17.57,17.59,17.56,17.57,75722.0,17.57,17.59,17.56,17.57,75722.0
2016-01-12 14:30:00,17.57,17.61,17.55,17.6,61122.0,17.57,17.61,17.55,17.6,61122.0
2016-01-12 14:35:00,17.6,17.63,17.59,17.63,77055.0,17.6,17.63,17.59,17.63,77055.0
2016-01-12 14:40:00,17.63,17.64,17.56,17.57,64671.0,17.63,17.64,17.56,17.57,64671.0
2016-01-12 14:45:00,17.57,17.61,17.57,17.59,73261.0,17.57,17.61,17.57,17.59,73261.0
2016-01-12 14:50:00,17.59,17.64,17.57,17.64,125344.0,17.59,17.64,17.57,17.64,125344.0
2016-01-12 14:55:00,17.64,17.71,17.64,17.71,98355.0,17.64,17.71,17.64,17.71,98355.0
2016-01-12 15:00:00,17.71,17.71,17.69,17.71,328605.0,17.71,17.71,17.69,17.71,328605.0
2016-01-12 15:05:00,17.7,17.73,17.7,17.72,157362.0,17.7,17.73,17.7,17.72,157362.0
2016-01-12 15:10:00,17.72,17.74,17.7,17.71,132396.0,17.72,17.74,17.7,17.71,132396.0
2016-01-12 15:15:00,17.71,17.77,17.7,17.77,140258.0,17.71,17.77,17.7,17.77,140258.0
2016-01-12 15:20:00,17.77,17.8,17.75,17.8,170233.0,17.77,17.8,17.75,17.8,170233.0
2016-01-12 15:25:00,17.8,17.8,17.77,17.78,280545.0,17.8,17.8,17.77,17.78,280545.0
2016-01-12 15:30:00,17.78,17.79,17.77,17.79,198513.0,17.78,17.79,17.77,17.79,198513.0
2016-01-12 15:35:00,17.79,17.81,17.78,17.79,228506.0,17.79,17.81,17.78,17.79,228506.0
2016-01-12 15:40:00,17.78,17.86,17.78,17.86,390664.0,17.78,17.86,17.78,17.86,390664.0
2016-01-12 15:45:00,17.85,17.86,17.82,17.84,292491.0,17.85,17.86,17.82,17.84,292491.0
2016-01-12 15:50:00,17.84,17.84,17.81,17.83,607080.0,17.84,17.84,17.81,17.83,607080.0
2016-01-12 15:55:00,17.82,17.83,17.78,17.8,1162436.0,17.82,17.83,17.78,17.8,1162436.0
2016-01-13 09:30:00,17.89,18.0,17.81,17.95,251774.0,17.89,18.0,17.81,17.95,251774.0
2016-01-13 09:35:00,17.94,17.98,17.92,17.98,261993.0,17.94,17.98,17.92,17.98,261993.0
2016-01-13 09:40:00,17.99,18.03,17.96,17.98,398041.0,17.99,18.03,17.96,17.98,398041.0
2016-01-13 09:45:00,17.98,18.02,17.92,18.01,427031.0,17.98,18.02,17.92,18.01,427031.0
2016-01-13 09:50:00,18.02,18.06,17.99,18.05,328822.0,18.02,18.06,17.99,18.05,328822.0
2016-01-13 09:55:00,18.05,18.12,18.03,18.12,390352.0,18.05,18.12,18.03,18.12,390352.0
2016-01-13 10:00:00,18.13,18.15,18.07,18.12,460412.0,18.13,18.15,18.07,18.12,460412.0
2016-01-13 10:05:00,18.12,18.21,18.1,18.2,299204.0,18.12,18.21,18.1,18.2,299204.0
2016-01-13 10:10:00,18.21,18.22,18.14,18.16,180485.0,18.21,18.22,18.14,18.16,180485.0
2016-01-13 10:15:00,18.15,18.2,18.15,18.18,217457.0,18.15,18.2,18.15,18.18,217457.0
2016-01-13 10:20:00,18.18,18.21,18.16,18.21,175248.0,18.18,18.21,18.16,18.21,175248.0
2016-01-13 10:25:00,18.2,18.32,18.2,18.3,276587.0,18.2,18.32,18.2,18.3,276587.0
2016-01-13 10:30:00,18.3,18.3,18.17,18.18,340916.0,18.3,18.3,18.17,18.18,340916.0
2016-01-13 10:35:00,18.18,18.2,18.16,18.17,200003.0,18.18,18.2,18.16,18.17,200003.0
2016-01-13 10:40:00,18.17,18.24,18.17,18.19,95078.0,18.17,18.24,18.17,18.19,95078.0
2016-01-13 10:45:00,18.18,18.24,18.18,18.24,234485.0,18.18,18.24,18.18,18.24,234485.0
2016-01-13 10:50:00,18.25,18.33,18.24,18.3,131438.0,18.25,18.33,18.24,18.3,131438.0
2016-01-13 10:55:00,18.3,18.36,18.29,18.35,194076.0,18.3,18.36,18.29,18.35,194076.0
2016-01-13 11:00:00,18.35,18.38,18.27,18.27,192654.0,18.35,18.38,18.27,18.27,192654.0
2016-01-13 11:05:00,18.27,18.29,18.24,18.24,101757.0,18.27,18.29,18.24,18.24,101757.0
2016-01-13 11:10:00,18.25,18.31,18.24,18.3,154967.0,18.25,18.31,18.24,18.3,154967.0
2016-01-13 11:15:00,18.3,18.35,18.3,18.33,178607.0,18.3,18.35,18.3,18.33,178607.0
2016-01-13 11:20:00,18.34,18.36,18.24,18.27,178160.0,18.34,18.36,18.24,18.27,178160.0
2016-01-13 11:25:00,18.27,18.31,18.26,18.29,134836.0,18.27,18.31,18.26,18.29,134836.0
2016-01-13 11:30:00,18.28,18.32,18.27,18.32,188640.0,18.28,18.32,18.27,18.32,188640.0
2016-01-13 11:35:00,18.32,18.33,18.29,18.3,211916.0,18.32,18.33,18.29,18.3,211916.0
2016-01-13 11:40:00,18.3,18.33,18.29,18.33,177493.0,18.3,18.33,18.29,18.33,177493.0
2016-01-13 11:45:00,18.32,18.33,18.25,18.26,84821.0,18.32,18.33,18.25,18.26,84821.0
2016-01-13 11:50:00,18.25,18.3,18.25,18.28,119367.0,18.25,18.3,18.25,18.28,119367.0
2016-01-13 11:55:00,18.28,18.29,18.25,18.29,328731.0,18.28,18.29,18.25,18.29,328731.0
2016-01-13 12:00:00,18.28,18.33,18.26,18.32,144096.0,18.28,18.33,18.26,18.32,144096.0
2016-01-13 12:05:00,18.31,18.32,18.26,18.27,110085.0,18.31,18.32,18.26,18.27,110085.0
2016-01-13 12:10:00,18.28,18.33,18.27,18.3,118365.0,18.28,18.33,18.27,18.3,118365.0
2016-01-13 12:15:00,18.3,18.33,18.27,18.28,101231.0,18.3,18.33,18.27,18.28,101231.0
2016-01-13 12:20:00,18.28,18.29,18.26,18.27,132923.0,18.28,18.29,18.26,18.27,132923.0
2016-01-13 12:25:00,18.27,18.28,18.25,18.28,104733.0,18.27,18.28,18.25,18.28,104733.0
2016-01-13 12:30:00,18.27,18.28,18.24,18.25,199229.0,18.27,18.28,18.24,18.25,199229.0
2016-01-13 12:35:00,18.26,18.27,18.25,18.26,144851.0,18.26,18.27,18.25,18.26,144851.0
2016-01-13 12:40:00,18.26,18.27,18.21,18.23,283087.0,18.26,18.27,18.21,18.23,283087.0
2016-01-13 12:45:00,18.24,18.25,18.2,18.21,225376.0,18.24,18.25,18.2,18.21,225376.0
2016-01-13 12:50:00,18.21,18.23,18.21,18.22,138147.0,18.21,18.23,18.21,18.22,138147.0
2016-01-13 12:55:00,18.23,18.24,18.15,18.16,227234.0,18.23,18.24,18.15,18.16,227234.0
2016-01-13 13:00:00,18.15,18.15,18.05,18.15,171138.0,18.15,18.15,18.05,18.15,171138.0
2016-01-13 13:05:00,18.15,18.22,18.12,18.2,200793.0,18.15,18.22,18.12,18.2,200793.0
2016-01-13 13:10:00,18.19,18.2,18.16,18.19,132472.0,18.19,18.2,18.16,18.19,132472.0
2016-01-13 13:15:00,18.19,18.19,18.15,18.15,177371.0,18.19,18.19,18.15,18.15,177371.0
2016-01-13 13:20:00,18.15,18.15,18.09,18.1,199821.0,18.15,18.15,18.09,18.1,199821.0
2016-01-13 13:25:00,18.1,18.14,18.09,18.14,227918.0,18.1,18.14,18.09,18.14,227918.0
2016-01-13 13:30:00,18.14,18.19,18.11,18.12,312878.0,18.14,18.19,18.11,18.12,312878.0
2016-01-13 13:35:00,18.12,18.12,18.06,18.06,120396.0,18.12,18.12,18.06,18.06,120396.0
2016-01-13 13:40:00,18.06,18.08,18.05,18.07,445861.0,18.06,18.08,18.05,18.07,445861.0
2016-01-13 13:45:00,18.07,18.07,18.01,18.05,473762.0,18.07,18.07,18.01,18.05,473762.0
2016-01-13 13:50:00,18.05,18.09,18.03,18.07,211683.0,18.05,18.09,18.03,18.07,211683.0
2016-01-13 13:55:00,18.08,18.08,18.04,18.04,333093.0,18.08,18.08,18.04,18.04,333093.0
2016-01-13 14:00:00,18.05,18.05,17.98,18.03,259290.0,18.05,18.05,17.98,18.03,259290.0
2016-01-13 14:05:00,18.02,18.06,18.01,18.05,607831.0,18.02,18.06,18.01,18.05,607831.0
2016-01-13 14:10:00,18.05,18.08,18.03,18.03,250115.0,18.05,18.08,18.03,18.03,250115.0
2016-01-13 14:15:00,18.03,18.05,17.99,18.01,425524.0,18.03,18.05,17.99,18.01,425524.0
2016-01-13 14:20:00,18.01,18.01,17.97,18.0,375653.0,18.01,18.01,17.97,18.0,375653.0
2016-01-13 14:25:00,18.0,18.01,17.96,17.98,487790.0,18.0,18.01,17.96,17.98,487790.0
2016-01-13 14:30:00,17.98,17.98,17.84,17.85,189948.0,17.98,17.98,17.84,17.85,189948.0
2016-01-13 14:35:00,17.86,17.89,17.82,17.87,135308.0,17.86,17.89,17.82,17.87,135308.0
2016-01-13 14:40:00,17.87,17.88,17.74,17.75,225682.0,17.87,17.88,17.74,17.75,225682.0
2016-01-13 14:45:00,17.75,17.84,17.75,17.81,121639.0,17.75,17.84,17.75,17.81,121639.0
2016-01-13 14:50:00,17.82,17.88,17.81,17.88,132920.0,17.82,17.88,17.81,17.88,132920.0
2016-01-13 14:55:00,17.88,17.89,17.85,17.86,146352.0,17.88,17.89,17.85,17.86,146352.0
2016-01-13 15:00:00,17.86,17.89,17.81,17.85,193971.0,17.86,17.89,17.81,17.85,193971.0
2016-01-13 15:05:00,17.86,17.9,17.82,17.82,168419.0,17.86,17.9,17.82,17.82,168419.0
2016-01-13 15:10:00,17.82,17.83,17.74,17.74,224677.0,17.82,17.83,17.74,17.74,224677.0
2016-01-13 15:15:00,17.74,17.8,17.74,17.79,366427.0,17.74,17.8,17.74,17.79,366427.0
2016-01-13 15:20:00,17.78,17.79,17.72,17.75,192472.0,17.78,17.79,17.72,17.75,192472.0
2016-01-13 15:25:00,17.75,17.78,17.69,17.69,315766.0,17.75,17.78,17.69,17.69,315766.0
2016-01-13 15:30:00,17.69,17.72,17.64,17.68,345306.0,17.69,17.72,17.64,17.68,345306.0
2016-01-13 15:35:00,17.68,17.69,17.6,17.6,313751.0,17.68,17.69,17.6,17.6,313751.0
2016-01-13 15:40:00,17.6,17.68,17.59,17.62,614063.0,17.6,17.68,17.59,17.62,614063.0
2016-01-13 15:45:00,17.63,17.64,17.55,17.55,377778.0,17.63,17.64,17.55,17.55,377778.0
2016-01-13 15:50:00,17.56,17.57,17.52,17.55,435469.0,17.56,17.57,17.52,17.55,435469.0
2016-01-13 15:55:00,17.54,17.57,17.53,17.56,827973.0,17.54,17.57,17.53,17.56,827973.0
2016-01-14 09:30:00,17.63,17.67,17.55,17.67,121753.0,17.63,17.67,17.55,17.67,121753.0
2016-01-14 09:35:00,17.66,17.77,17.65,17.77,235662.0,17.66,17.77,17.65,17.77,235662.0
2016-01-14 09:40:00,17.76,17.83,17.75,17.82,186015.0,17.76,17.83,17.75,17.82,186015.0
2016-01-14 09:45:00,17.82,17.88,17.81,17.88,377886.0,17.82,17.88,17.81,17.88,377886.0
2016-01-14 09:50:00,17.88,17.88,17.68,17.68,250464.0,17.88,17.88,17.68,17.68,250464.0
2016-01-14 09:55:00,17.67,17.68,17.6,17.62,197418.0,17.67,17.68,17.6,17.62,197418.0
2016-01-14 10:00:00,17.62,17.64,17.56,17.64,137354.0,17.62,17.64,17.56,17.64,137354.0
2016-01-14 10:05:00,17.64,17.69,17.63,17.65,160477.0,17.64,17.69,17.63,17.65,160477.0
2016-01-14 10:10:00,17.65,17.72,17.62,17.72,112442.0,17.65,17.72,17.62,17.72,112442.0
2016-01-14 10:15:00,17.71,17.78,17.67,17.75,162342.0,17.71,17.78,17.67,17.75,162342.0
2016-01-14 10:20:00,17.76,17.88,17.72,17.87,355127.0,17.76,17.88,17.72,17.87,355127.0
2016-01-14 10:25:00,17.87,17.89,17.79,17.88,632706.0,17.87,17.89,17.79,17.88,632706.0
2016-01-14 10:30:00,17.87,17.99,17.85,17.97,116730.0,17.87,17.99,17.85,17.97,116730.0
2016-01-14 10:35:00,17.97,18.06,17.97,18.05,97215.0,17.97,18.06,17.97,18.05,97215.0
2016-01-14 10:40:00,18.05,18.12,18.03,18.12,312142.0,18.05,18.12,18.03,18.12,312142.0
2016-01-14 10:45:00,18.12,18.14,18.09,18.11,165610.0,18.12,18.14,18.09,18.11,165610.0
2016-01-14 10:50:00,18.11,18.14,18.1,18.11,40905.0,18.11,18.14,18.1,18.11,40905.0
2016-01-14 10:55:00,18.11,18.11,18.07,18.09,128410.0,18.11,18.11,18.07,18.09,128410.0
2016-01-14 11:00:00,18.09,18.11,18.02,18.04,289781.0,18.09,18.11,18.02,18.04,289781.0
2016-01-14 11:05:00,18.04,18.11,18.03,18.05,122809.0,18.04,18.11,18.03,18.05,122809.0
2016-01-14 11:10:00,18.06,18.07,18.01,18.05,125234.0,18.06,18.07,18.01,18.05,125234.0
2016-01-14 11:15:00,18.05,18.08,18.03,18.04,135231.0,18.05,18.08,18.03,18.04,135231.0
2016-01-14 11:20:00,18.04,18.04,17.96,18.0,234154.0,18.04,18.04,17.96,18.0,234154.0
2016-01-14 11:25:00,18.0,18.03,17.95,18.02,125536.0,18.0,18.03,17.95,18.02,125536.0
2016-01-14 11:30:00,18.02,18.03,18.02,18.03,100140.0,18.02,18.03,18.02,18.03,100140.0
2016-01-14 11:35:00,18.03,18.03,17.9,17.92,135662.0,18.03,18.03,17.9,17.92,135662.0
2016-01-14 11:40:00,17.93,17.97,17.9,17.96,77267.0,17.93,17.97,17.9,17.96,77267.0
2016-01-14 11:45:00,17.96,17.97,17.93,17.95,37814.0,17.96,17.97,17.93,17.95,37814.0
2016-01-14 11:50:00,17.95,17.97,17.91,17.95,50906.0,17.95,17.97,17.91,17.95,50906.0
2016-01-14 11:55:00,17.96,17.97,17.94,17.96,47600.0,17.96,17.97,17.94,17.96,47600.0
2016-01-14 12:00:00,17.96,18.01,17.95,17.96,70677.0,17.96,18.01,17.95,17.96,70677.0
2016-01-14 12:05:00,17.95,17.96,17.91,17.92,65881.0,17.95,17.96,17.91,17.92,65881.0
2016-01-14 12:10:00,17.91,17.92,17.85,17.85,32411.0,17.91,17.92,17.85,17.85,32411.0
2016-01-14 12:15:00,17.85,17.91,17.85,17.9,73641.0,17.85,17.91,17.85,17.9,73641.0
2016-01-14 12:20:00,17.91,17.93,17.88,17.93,49191.0,17.91,17.93,17.88,17.93,49191.0
2016-01-14 12:25:00,17.93,17.95,17.91,17.94,50168.0,17.93,17.95,17.91,17.94,50168.0
2016-01-14 12:30:00,17.93,18.01,17.93,18.0,125583.0,17.93,18.01,17.93,18.0,125583.0
2016-01-14 12:35:00,18.0,18.01,17.99,18.01,49359.0,18.0,18.01,17.99,18.01,49359.0
2016-01-14 12:40:00,18.01,18.06,18.0,18.01,97105.0,18.01,18.06,18.0,18.01,97105.0
2016-01-14 12:45:00,18.0,18.06,18.0,18.04,79561.0,18.0,18.06,18.0,18.04,79561.0
2016-01-14 12:50:00,18.04,18.05,18.02,18.05,136321.0,18.04,18.05,18.02,18.05,136321.0
2016-01-14 12:55:00,18.05,18.06,18.02,18.02,40801.0,18.05,18.06,18.02,18.02,40801.0
2016-01-14 13:00:00,18.02,18.06,18.02,18.05,85242.0,18.02,18.06,18.02,18.05,85242.0
2016-01-14 13:05:00,18.05,18.11,18.04,18.11,87552.0,18.05,18.11,18.04,18.11,87552.0
2016-01-14 13:10:00,18.11,18.14,18.09,18.11,99929.0,18.11,18.14,18.09,18.11,99929.0
2016-01-14 13:15:00,18.1,18.11,18.08,18.11,85474.0,18.1,18.11,18.08,18.11,85474.0
2016-01-14 13:20:00,18.1,18.15,18.1,18.15,73437.0,18.1,18.15,18.1,18.15,73437.0
2016-01-14 13:25:00,18.15,18.19,18.14,18.19,113744.0,18.15,18.19,18.14,18.19,113744.0
2016-01-14 13:30:00,18.19,18.2,18.19,18.2,53284.0,18.19,18.2,18.19,18.2,53284.0
2016-01-14 13:35:00,18.2,18.22,18.19,18.2,160611.0,18.2,18.22,18.19,18.2,160611.0
2016-01-14 13:40:00,18.2,18.2,18.18,18.18,122141.0,18.2,18.2,18.18,18.18,122141.0
2016-01-14 13:45:00,18.18,18.2,18.15,18.17,148394.0,18.18,18.2,18.15,18.17,148394.0
2016-01-14 13:50:00,18.18,18.18,18.16,18.18,211466.0,18.18,18.18,18.16,18.18,211466.0
2016-01-14 13:55:00,18.18,18.22,18.17,18.22,113047.0,18.18,18.22,18.17,18.22,113047.0
2016-01-14 14:00:00,18.22,18.22,18.16,18.18,172227.0,18.22,18.22,18.16,18.18,172227.0
2016-01-14 14:05:00,18.17,18.18,18.14,18.17,141243.0,18.17,18.18,18.14,18.17,141243.0
2016-01-14 14:10:00,18.18,18.24,18.17,18.24,419259.0,18.18,18.24,18.17,18.24,419259.0
2016-01-14 14:15:00,18.23,18.25,18.19,18.21,160842.0,18.23,18.25,18.19,18.21,160842.0
2016-01-14 14:20:00,18.22,18.22,18.18,18.19,63215.0,18.22,18.22,18.18,18.19,63215.0
2016-01-14 14:25:00,18.19,18.19,18.15,18.16,71530.0,18.19,18.19,18.15,18.16,71530.0
2016-01-14 14:30:00,18.17,18.2,18.16,18.19,66206.0,18.17,18.2,18.16,18.19,66206.0
2016-01-14 14:35:00,18.18,18.18,18.15,18.15,69690.0,18.18,18.18,18.15,18.15,69690.0
2016-01-14 14:40:00,18.16,18.21,18.16,18.19,112904.0,18.16,18.21,18.16,18.19,112904.0
2016-01-14 14:45:00,18.19,18.21,18.17,18.18,43690.0,18.19,18.21,18.17,18.18,43690.0
2016-01-14 14:50:00,18.18,18.21,18.18,18.2,67017.0,18.18,18.21,18.18,18.2,67017.0
2016-01-14 14:55:00,18.21,18.26,18.2,18.26,138413.0,18.21,18.26,18.2,18.26,138413.0
2016-01-14 15:00:00,18.26,18.27,18.24,18.26,108149.0,18.26,18.27,18.24,18.26,108149.0
2016-01-14 15:05:00,18.26,18.29,18.25,18.29,93231.0,18.26,18.29,18.25,18.29,93231.0
2016-01-14 15:10:00,18.29,18.3,18.28,18.29,114281.0,18.29,18.3,18.28,18.29,114281.0
2016-01-14 15:15:00,18.3,18.33,18.29,18.3,207772.0,18.3,18.33,18.29,18.3,207772.0
2016-01-14 15:20:00,18.3,18.31,18.29,18.3,174042.0,18.3,18.31,18.29,18.3,174042.0
2016-01-14 15:25:00,18.3,18.32,18.25,18.25,196510.0,18.3,18.32,18.25,18.25,196510.0
2016-01-14 15:30:00,18.25,18.26,18.15,18.16,367416.0,18.25,18.26,18.15,18.16,367416.0
2016-01-14 15:35:00,18.16,18.19,18.14,18.15,191046.0,18.16,18.19,18.14,18.15,191046.0
2016-01-14 15:40:00,18.14,18.18,18.14,18.18,427895.0,18.14,18.18,18.14,18.18,427895.0
2016-01-14 15:45:00,18.17,18.19,18.14,18.15,257899.0,18.17,18.19,18.14,18.15,257899.0
2016-01-14 15:50:00,18.15,18.18,18.13,18.16,430353.0,18.15,18.18,18.13,18.16,430353.0
2016-01-14 15:55:00,18.16,18.19,18.15,18.16,593774.0,18.16,18.19,18.15,18.16,593774.0
2016-01-15 09:30:00,17.7,17.92,17.62,17.92,780140.0,17.7,17.92,17.62,17.92,780140.0
2016-01-15 09:35:00,17.92,18.04,17.86,18.01,472173.0,17.92,18.04,17.86,18.01,472173.0
2016-01-15 09:40:00,18.0,18.04,17.91,17.98,214390.0,18.0,18.04,17.91,17.98,214390.0
2016-01-15 09:45:00,17.98,18.02,17.94,17.95,90460.0,17.98,18.02,17.94,17.95,90460.0
2016-01-15 09:50:00,17.95,17.95,17.79,17.8,115246.0,17.95,17.95,17.79,17.8,115246.0
2016-01-15 09:55:00,17.8,17.83,17.76,17.81,100605.0,17.8,17.83,17.76,17.81,100605.0
2016-01-15 10:00:00,17.81,17.82,17.74,17.75,149760.0,17.81,17.82,17.74,17.75,149760.0
2016-01-15 10:05:00,17.75,17.87,17.75,17.84,146877.0,17.75,17.87,17.75,17.84,146877.0
2016-01-15 10:10:00,17.84,17.88,17.78,17.81,101993.0,17.84,17.88,17.78,17.81,101993.0
2016-01-15 10:15:00,17.81,17.86,17.8,17.86,57214.0,17.81,17.86,17.8,17.86,57214.0
2016-01-15 10:20:00,17.85,17.98,17.84,17.94,136361.0,17.85,17.98,17.84,17.94,136361.0
2016-01-15 10:25:00,17.93,17.98,17.92,17.93,145076.0,17.93,17.98,17.92,17.93,145076.0
2016-01-15 10:30:00,17.93,18.01,17.92,17.92,207850.0,17.93,18.01,17.92,17.92,207850.0
2016-01-15 10:35:00,17.93,18.02,17.92,18.0,131519.0,17.93,18.02,17.92,18.0,131519.0
2016-01-15 10:40:00,18.01,18.01,17.95,17.96,131255.0,18.01,18.01,17.95,17.96,131255.0
2016-01-15 10:45:00,17.96,17.99,17.89,17.89,186272.0,17.96,17.99,17.89,17.89,186272.0
2016-01-15 10:50:00,17.89,17.89,17.78,17.84,118655.0,17.89,17.89,17.78,17.84,118655.0
2016-01-15 10:55:00,17.83,17.85,17.78,17.79,43228.0,17.83,17.85,17.78,17.79,43228.0
2016-01-15 11:00:00,17.8,17.82,17.73,17.74,84608.0,17.8,17.82,17.73,17.74,84608.0
2016-01-15 11:05:00,17.74,17.83,17.71,17.82,166123.0,17.74,17.83,17.71,17.82,166123.0
2016-01-15 11:10:00,17.82,17.85,17.78,17.85,156971.0,17.82,17.85,17.78,17.85,156971.0
2016-01-15 11:15:00,17.85,17.87,17.82,17.86,87301.0,17.85,17.87,17.82,17.86,87301.0
2016-01-15 11:20:00,17.85,17.87,17.83,17.87,82765.0,17.85,17.87,17.83,17.87,82765.0
2016-01-15 11:25:00,17.87,17.9,17.84,17.86,84074.0,17.87,17.9,17.84,17.86,84074.0
2016-01-15 11:30:00,17.87,17.93,17.85,17.91,78887.0,17.87,17.93,17.85,17.91,78887.0
2016-01-15 11:35:00,17.9,17.91,17.87,17.88,78491.0,17.9,17.91,17.87,17.88,78491.0
2016-01-15 11:40:00,17.87,17.9,17.85,17.88,109482.0,17.87,17.9,17.85,17.88,109482.0
2016-01-15 11:45:00,17.89,17.9,17.87,17.87,59567.0,17.89,17.9,17.87,17.87,59567.0
2016-01-15 11:50:00,17.86,17.86,17.84,17.84,107804.0,17.86,17.86,17.84,17.84,107804.0
2016-01-15 11:55:00,17.84,17.86,17.79,17.85,79053.0,17.84,17.86,17.79,17.85,79053.0
2016-01-15 12:00:00,17.85,17.86,17.78,17.8,191571.0,17.85,17.86,17.78,17.8,191571.0
2016-01-15 12:05:00,17.8,17.8,17.78,17.79,44632.0,17.8,17.8,17.78,17.79,44632.0
2016-01-15 12:10:00,17.79,17.82,17.78,17.8,95731.0,17.79,17.82,17.78,17.8,95731.0
2016-01-15 12:15:00,17.8,17.81,17.78,17.8,287565.0,17.8,17.81,17.78,17.8,287565.0
2016-01-15 12:20:00,17.8,17.81,17.75,17.75,186588.0,17.8,17.81,17.75,17.75,186588.0
2016-01-15 12:25:00,17.75,17.75,17.69,17.72,71705.0,17.75,17.75,17.69,17.72,71705.0
2016-01-15 12:30:00,17.71,17.72,17.61,17.64,111594.0,17.71,17.72,17.61,17.64,111594.0
2016-01-15 12:35:00,17.64,17.71,17.64,17.7,231556.0,17.64,17.71,17.64,17.7,231556.0
2016-01-15 12:40:00,17.69,17.76,17.68,17.76,347560.0,17.69,17.76,17.68,17.76,347560.0
2016-01-15 12:45:00,17.76,17.88,17.76,17.85,276162.0,17.76,17.88,17.76,17.85,276162.0
2016-01-15 12:50:00,17.85,17.88,17.83,17.88,257829.0,17.85,17.88,17.83,17.88,257829.0
2016-01-15 12:55:00,17.88,17.96,17.87,17.96,275440.0,17.88,17.96,17.87,17.96,275440.0
2016-01-15 13:00:00,17.95,17.96,17.87,17.9,332638.0,17.95,17.96,17.87,17.9,332638.0
2016-01-15 13:05:00,17.89,17.9,17.83,17.84,208676.0,17.89,17.9,17.83,17.84,208676.0
2016-01-15 13:10:00,17.84,17.9,17.84,17.87,46014.0,17.84,17.9,17.84,17.87,46014.0
2016-01-15 13:15:00,17.86,17.88,17.83,17.86,70267.0,17.86,17.88,17.83,17.86,70267.0
2016-01-15 13:20:00,17.86,17.92,17.86,17.91,165208.0,17.86,17.92,17.86,17.91,165208.0
2016-01-15 13:25:00,17.91,17.92,17.86,17.88,235218.0,17.91,17.92,17.86,17.88,235218.0
2016-01-15 13:30:00,17.87,17.88,17.81,17.82,108091.0,17.87,17.88,17.81,17.82,108091.0
2016-01-15 13:35:00,17.82,17.83,17.75,17.76,50403.0,17.82,17.83,17.75,17.76,50403.0
2016-01-15 13:40:00,17.76,17.8,17.75,17.79,81083.0,17.76,17.8,17.75,17.79,81083.0
2016-01-15 13:45:00,17.79,17.83,17.78,17.78,55450.0,17.79,17.83,17.78,17.78,55450.0
2016-01-15 13:50:00,17.78,17.8,17.76,17.77,87791.0,17.78,17.8,17.76,17.77,87791.0
2016-01-15 13:55:00,17.77,17.78,17.72,17.73,59452.0,17.77,17.78,17.72,17.73,59452.0
2016-01-15 14:00:00,17.73,17.73,17.67,17.68,66523.0,17.73,17.73,17.67,17.68,66523.0
2016-01-15 14:05:00,17.68,17.72,17.67,17.71,58961.0,17.68,17.72,17.67,17.71,58961.0
2016-01-15 14:10:00,17.71,17.76,17.69,17.69,86126.0,17.71,17.76,17.69,17.69,86126.0
2016-01-15 14:15:00,17.69,17.7,17.65,17.66,86929.0,17.69,17.7,17.65,17.66,86929.0
2016-01-15 14:20:00,17.66,17.68,17.65,17.68,112249.0,17.66,17.68,17.65,17.68,112249.0
2016-01-15 14:25:00,17.68,17.76,17.67,17.68,269826.0,17.68,17.76,17.67,17.68,269826.0
2016-01-15 14:30:00,17.67,17.7,17.66,17.68,95961.0,17.67,17.7,17.66,17.68,95961.0
2016-01-15 14:35:00,17.68,17.69,17.66,17.68,190043.0,17.68,17.69,17.66,17.68,190043.0
2016-01-15 14:40:00,17.69,17.75,17.68,17.71,79633.0,17.69,17.75,17.68,17.71,79633.0
2016-01-15 14:45:00,17.71,17.74,17.7,17.73,45562.0,17.71,17.74,17.7,17.73,45562.0
2016-01-15 14:50:00,17.73,17.8,17.71,17.8,62305.0,17.73,17.8,17.71,17.8,62305.0
2016-01-15 14:55:00,17.8,17.87,17.79,17.87,76069.0,17.8,17.87,17.79,17.87,76069.0
2016-01-15 15:00:00,17.87,17.88,17.79,17.84,213494.0,17.87,17.88,17.79,17.84,213494.0
2016-01-15 15:05:00,17.84,17.86,17.82,17.82,191252.0,17.84,17.86,17.82,17.82,191252.0
2016-01-15 15:10:00,17.82,17.84,17.76,17.81,165151.0,17.82,17.84,17.76,17.81,165151.0
2016-01-15 15:15:00,17.81,17.82,17.72,17.77,102961.0,17.81,17.82,17.72,17.77,102961.0
2016-01-15 15:20:00,17.77,17.83,17.76,17.83,133797.0,17.77,17.83,17.76,17.83,133797.0
2016-01-15 15:25:00,17.83,17.89,17.83,17.87,147386.0,17.83,17.89,17.83,17.87,147386.0
2016-01-15 15:30:00,17.88,17.92,17.85,17.89,234298.0,17.88,17.92,17.85,17.89,234298.0
2016-01-15 15:35:00,17.89,17.93,17.88,17.91,215848.0,17.89,17.93,17.88,17.91,215848.0
2016-01-15 15:40:00,17.91,17.92,17.86,17.91,254510.0,17.91,17.92,17.86,17.91,254510.0
2016-01-15 15:45:00,17.91,17.94,17.89,17.92,254742.0,17.91,17.94,17.89,17.92,254742.0
2016-01-15 15:50:00,17.92,17.93,17.9,17.92,220525.0,17.92,17.93,17.9,17.92,220525.0
2016-01-15 15:55:00,17.92,17.92,17.86,17.88,629394.0,17.92,17.92,17.86,17.88,629394.0
2016-01-19 09:30:00,18.03,18.33,17.99,18.25,767402.0,18.03,18.33,17.99,18.25,767402.0
2016-01-19 09:35:00,18.26,18.26,18.19,18.19,203420.0,18.26,18.26,18.19,18.19,203420.0
2016-01-19 09:40:00,18.19,18.2,18.11,18.15,186743.0,18.19,18.2,18.11,18.15,186743.0
2016-01-19 09:45:00,18.16,18.18,18.0,18.06,252837.0,18.16,18.18,18.0,18.06,252837.0
2016-01-19 09:50:00,18.05,18.07,18.0,18.07,124473.0,18.05,18.07,18.0,18.07,124473.0
2016-01-19 09:55:00,18.07,18.07,18.0,18.0,175259.0,18.07,18.07,18.0,18.0,175259.0
2016-01-19 10:00:00,18.01,18.08,17.99,18.04,213725.0,18.01,18.08,17.99,18.04,213725.0
2016-01-19 10:05:00,18.03,18.09,18.03,18.03,186130.0,18.03,18.09,18.03,18.03,186130.0
2016-01-19 10:10:00,18.03,18.15,18.03,18.15,109979.0,18.03,18.15,18.03,18.15,109979.0
2016-01-19 10:15:00,18.15,18.17,18.09,18.1,157216.0,18.15,18.17,18.09,18.1,157216.0
2016-01-19 10:20:00,18.09,18.12,18.06,18.1,162044.0,18.09,18.12,18.06,18.1,162044.0
2016-01-19 10:25:00,18.11,18.12,18.08,18.08,205080.0,18.11,18.12,18.08,18.08,205080.0
2016-01-19 10:30:00,18.09,18.15,18.07,18.07,252774.0,18.09,18.15,18.07,18.07,252774.0
2016-01-19 10:35:00,18.07,18.1,18.05,18.07,92319.0,18.07,18.1,18.05,18.07,92319.0
2016-01-19 10:40:00,18.06,18.07,18.01,18.03,154328.0,18.06,18.07,18.01,18.03,154328.0
2016-01-19 10:45:00,18.03,18.04,18.01,18.02,81956.0,18.03,18.04,18.01,18.02,81956.0
2016-01-19 10:50:00,18.03,18.03,17.93,17.97,112584.0,18.03,18.03,17.93,17.97,112584.0
2016-01-19 10:55:00,17.97,18.01,17.96,17.96,59327.0,17.97,18.01,17.96,17.96,59327.0
2016-01-19 11:00:00,17.95,18.0,17.94,17.96,97988.0,17.95,18.0,17.94,17.96,97988.0
2016-01-19 11:05:00,17.97,17.97,17.91,17.95,72151.0,17.97,17.97,17.91,17.95,72151.0
2016-01-19 11:10:00,17.95,17.96,17.9,17.9,109858.0,17.95,17.96,17.9,17.9,109858.0
2016-01-19 11:15:00,17.9,17.93,17.86,17.89,122478.0,17.9,17.93,17.86,17.89,122478.0
2016-01-19 11:20:00,17.89,17.95,17.88,17.91,88358.0,17.89,17.95,17.88,17.91,88358.0
2016-01-19 11:25:00,17.91,18.0,17.9,18.0,93747.0,17.91,18.0,17.9,18.0,93747.0
2016-01-19 11:30:00,17.99,18.02,17.98,17.98,203076.0,17.99,18.02,17.98,17.98,203076.0
2016-01-19 11:35:00,17.98,18.02,17.98,18.02,118601.0,17.98,18.02,17.98,18.02,118601.0
2016-01-19 11:40:00,18.02,18.03,17.97,17.99,303723.0,18.02,18.03,17.97,17.99,303723.0
2016-01-19 11:45:00,17.98,18.01,17.98,17.99,86741.0,17.98,18.01,17.98,17.99,86741.0
2016-01-19 11:50:00,17.99,18.01,17.98,17.98,41464.0,17.99,18.01,17.98,17.98,41464.0
2016-01-19 11:55:00,17.98,18.02,17.96,17.97,65037.0,17.98,18.02,17.96,17.97,65037.0
2016-01-19 12:00:00,17.97,17.99,17.94,17.94,62966.0,17.97,17.99,17.94,17.94,62966.0
2016-01-19 12:05:00,17.94,17.95,17.85,17.87,111520.0,17.94,17.95,17.85,17.87,111520.0
2016-01-19 12:10:00,17.85,17.89,17.84,17.87,70121.0,17.85,17.89,17.84,17.87,70121.0
2016-01-19 12:15:00,17.87,17.88,17.8,17.82,95785.0,17.87,17.88,17.8,17.82,95785.0
2016-01-19 12:20:00,17.83,17.84,17.79,17.79,85460.0,17.83,17.84,17.79,17.79,85460.0
2016-01-19 12:25:00,17.79,17.8,17.75,17.8,74003.0,17.79,17.8,17.75,17.8,74003.0
2016-01-19 12:30:00,17.81,17.81,17.77,17.8,66875.0,17.81,17.81,17.77,17.8,66875.0
2016-01-19 12:35:00,17.8,17.84,17.79,17.79,49058.0,17.8,17.84,17.79,17.79,49058.0
2016-01-19 12:40:00,17.8,17.82,17.75,17.76,69647.0,17.8,17.82,17.75,17.76,69647.0
2016-01-19 12:45:00,17.76,17.77,17.71,17.71,149788.0,17.76,17.77,17.71,17.71,149788.0
2016-01-19 12:50:00,17.71,17.77,17.71,17.75,58055.0,17.71,17.77,17.71,17.75,58055.0
2016-01-19 12:55:00,17.76,17.79,17.75,17.77,38505.0,17.76,17.79,17.75,17.77,38505.0
2016-01-19 13:00:00,17.77,17.79,17.76,17.77,47411.0,17.77,17.79,17.76,17.77,47411.0
2016-01-19 13:05:00,17.76,17.79,17.74,17.79,39869.0,17.76,17.79,17.74,17.79,39869.0
2016-01-19 13:10:00,17.78,17.78,17.72,17.73,53505.0,17.78,17.78,17.72,17.73,53505.0
2016-01-19 13:15:00,17.72,17.77,17.71,17.77,63291.0,17.72,17.77,17.71,17.77,63291.0
2016-01-19 13:20:00,17.77,17.78,17.72,17.73,85358.0,17.77,17.78,17.72,17.73,85358.0
2016-01-19 13:25:00,17.73,17.73,17.68,17.7,60420.0,17.73,17.73,17.68,17.7,60420.0
2016-01-19 13:30:00,17.7,17.75,17.7,17.75,65323.0,17.7,17.75,17.7,17.75,65323.0
2016-01-19 13:35:00,17.75,17.78,17.7,17.78,70853.0,17.75,17.78,17.7,17.78,70853.0
2016-01-19 13:40:00,17.78,17.78,17.68,17.68,78377.0,17.78,17.78,17.68,17.68,78377.0
2016-01-19 13:45:00,17.69,17.75,17.68,17.73,42422.0,17.69,17.75,17.68,17.73,42422.0
2016-01-19 13:50:00,17.74,17.74,17.68,17.69,64051.0,17.74,17.74,17.68,17.69,64051.0
2016-01-19 13:55:00,17.7,17.73,17.69,17.7,41099.0,17.7,17.73,17.69,17.7,41099.0
2016-01-19 14:00:00,17.71,17.71,17.65,17.65,77000.0,17.71,17.71,17.65,17.65,77000.0
2016-01-19 14:05:00,17.65,17.66,17.54,17.55,367688.0,17.65,17.66,17.54,17.55,367688.0
2016-01-19 14:10:00,17.55,17.59,17.53,17.56,118428.0,17.55,17.59,17.53,17.56,118428.0
2016-01-19 14:15:00,17.55,17.56,17.51,17.56,202630.0,17.55,17.56,17.51,17.56,202630.0
2016-01-19 14:20:00,17.56,17.57,17.5,17.57,72958.0,17.56,17.57,17.5,17.57,72958.0
2016-01-19 14:25:00,17.57,17.62,17.55,17.6,210428.0,17.57,17.62,17.55,17.6,210428.0
2016-01-19 14:30:00,17.6,17.66,17.58,17.66,134842.0,17.6,17.66,17.58,17.66,134842.0
2016-01-19 14:35:00,17.66,17.66,17.58,17.6,237659.0,17.66,17.66,17.58,17.6,237659.0
2016-01-19 14:40:00,17.6,17.6,17.48,17.48,280599.0,17.6,17.6,17.48,17.48,280599.0
2016-01-19 14:45:00,17.48,17.5,17.45,17.5,416270.0,17.48,17.5,17.45,17.5,416270.0
2016-01-19 14:50:00,17.5,17.53,17.45,17.53,177336.0,17.5,17.53,17.45,17.53,177336.0
2016-01-19 14:55:00,17.53,17.56,17.51,17.55,84183.0,17.53,17.56,17.51,17.55,84183.0
2016-01-19 15:00:00,17.55,17.58,17.49,17.57,231530.0,17.55,17.58,17.49,17.57,231530.0
2016-01-19 15:05:00,17.57,17.59,17.55,17.55,89735.0,17.57,17.59,17.55,17.55,89735.0
2016-01-19 15:10:00,17.55,17.56,17.49,17.5,197107.0,17.55,17.56,17.49,17.5,197107.0
2016-01-19 15:15:00,17.51,17.51,17.46,17.48,232140.0,17.51,17.51,17.46,17.48,232140.0
2016-01-19 15:20:00,17.48,17.54,17.47,17.54,194989.0,17.48,17.54,17.47,17.54,194989.0
2016-01-19 15:25:00,17.54,17.6,17.53,17.6,271324.0,17.54,17.6,17.53,17.6,271324.0
2016-01-19 15:30:00,17.6,17.6,17.55,17.58,297853.0,17.6,17.6,17.55,17.58,297853.0
2016-01-19 15:35:00,17.57,17.59,17.47,17.47,595202.0,17.57,17.59,17.47,17.47,595202.0
2016-01-19 15:40:00,17.48,17.6,17.4,17.6,820893.0,17.48,17.6,17.4,17.6,820893.0
2016-01-19 15:45:00,17.6,17.69,17.56,17.69,383474.0,17.6,17.69,17.56,17.69,383474.0
2016-01-19 15:50:00,17.69,17.7,17.62,17.65,494293.0,17.69,17.7,17.62,17.65,494293.0
2016-01-19 15:55:00,17.65,17.65,17.57,17.57,761522.0,17.65,17.65,17.57,17.57,761522.0
2016-01-20 09:30:00,17.32,17.48,17.32,17.43,119208.0,17.32,17.48,17.32,17.43,119208.0
2016-01-20 09:35:00,17.43,17.44,17.38,17.4,139417.0,17.43,17.44,17.38,17.4,139417.0
2016-01-20 09:40:00,17.41,17.42,17.39,17.41,138949.0,17.41,17.42,17.39,17.41,138949.0
2016-01-20 09:45:00,17.41,17.46,17.39,17.41,168273.0,17.41,17.46,17.39,17.41,168273.0
2016-01-20 09:50:00,17.41,17.42,17.37,17.37,130069.0,17.41,17.42,17.37,17.37,130069.0
2016-01-20 09:55:00,17.37,17.38,17.33,17.37,216335.0,17.37,17.38,17.33,17.37,216335.0
2016-01-20 10:00:00,17.38,17.38,17.32,17.35,131262.0,17.38,17.38,17.32,17.35,131262.0
2016-01-20 10:05:00,17.34,17.39,17.34,17.36,151834.0,17.34,17.39,17.34,17.36,151834.0
2016-01-20 10:10:00,17.36,17.37,17.28,17.29,94231.0,17.36,17.37,17.28,17.29,94231.0
2016-01-20 10:15:00,17.29,17.3,17.23,17.25,156243.0,17.29,17.3,17.23,17.25,156243.0
2016-01-20 10:20:00,17.26,17.29,17.22,17.28,75294.0,17.26,17.29,17.22,17.28,75294.0
2016-01-20 10:25:00,17.29,17.29,17.25,17.27,101612.0,17.29,17.29,17.25,17.27,101612.0
2016-01-20 10:30:00,17.27,17.31,17.24,17.25,115543.0,17.27,17.31,17.24,17.25,115543.0
2016-01-20 10:35:00,17.25,17.26,17.19,17.21,141994.0,17.25,17.26,17.19,17.21,141994.0
2016-01-20 10:40:00,17.2,17.23,17.17,17.21,184096.0,17.2,17.23,17.17,17.21,184096.0
2016-01-20 10:45:00,17.22,17.23,17.17,17.18,102317.0,17.22,17.23,17.17,17.18,102317.0
2016-01-20 10:50:00,17.19,17.2,17.14,17.15,45948.0,17.19,17.2,17.14,17.15,45948.0
2016-01-20 10:55:00,17.15,17.16,17.1,17.11,47412.0,17.15,17.16,17.1,17.11,47412.0
2016-01-20 11:00:00,17.11,17.14,17.1,17.12,97319.0,17.11,17.14,17.1,17.12,97319.0
2016-01-20 11:05:00,17.12,17.19,17.11,17.16,82574.0,17.12,17.19,17.11,17.16,82574.0
2016-01-20 11:10:00,17.15,17.21,17.15,17.18,108914.0,17.15,17.21,17.15,17.18,108914.0
2016-01-20 11:15:00,17.17,17.18,17.12,17.15,242486.0,17.17,17.18,17.12,17.15,242486.0
2016-01-20 11:20:00,17.16,17.16,17.13,17.13,122788.0,17.16,17.16,17.13,17.13,122788.0
2016-01-20 11:25:00,17.13,17.16,17.13,17.15,75495.0,17.13,17.16,17.13,17.15,75495.0
2016-01-20 11:30:00,17.15,17.16,17.14,17.16,129423.0,17.15,17.16,17.14,17.16,129423.0
2016-01-20 11:35:00,17.15,17.16,17.12,17.14,262085.0,17.15,17.16,17.12,17.14,262085.0
2016-01-20 11:40:00,17.13,17.15,17.12,17.14,65797.0,17.13,17.15,17.12,17.14,65797.0
2016-01-20 11:45:00,17.12,17.15,17.11,17.13,76405.0,17.12,17.15,17.11,17.13,76405.0
2016-01-20 11:50:00,17.13,17.13,17.09,17.09,137035.0,17.13,17.13,17.09,17.09,137035.0
2016-01-20 11:55:00,17.09,17.1,17.07,17.09,159488.0,17.09,17.1,17.07,17.09,159488.0
2016-01-20 12:00:00,17.09,17.1,17.06,17.07,161622.0,17.09,17.1,17.06,17.07,161622.0
2016-01-20 12:05:00,17.06,17.07,17.02,17.06,270466.0,17.06,17.07,17.02,17.06,270466.0
2016-01-20 12:10:00,17.06,17.06,17.01,17.03,57604.0,17.06,17.06,17.01,17.03,57604.0
2016-01-20 12:15:00,17.03,17.05,16.98,17.0,126180.0,17.03,17.05,16.98,17.0,126180.0
2016-01-20 12:20:00,17.0,17.01,16.89,16.93,79206.0,17.0,17.01,16.89,16.93,79206.0
2016-01-20 12:25:00,16.93,16.94,16.88,16.9,66316.0,16.93,16.94,16.88,16.9,66316.0
2016-01-20 12:30:00,16.91,16.93,16.89,16.9,78076.0,16.91,16.93,16.89,16.9,78076.0
2016-01-20 12:35:00,16.9,16.92,16.88,16.91,73154.0,16.9,16.92,16.88,16.91,73154.0
2016-01-20 12:40:00,16.91,16.93,16.88,16.9,54580.0,16.91,16.93,16.88,16.9,54580.0
2016-01-20 12:45:00,16.9,16.91,16.87,16.9,47020.0,16.9,16.91,16.87,16.9,47020.0
2016-01-20 12:50:00,16.9,16.99,16.89,16.98,46785.0,16.9,16.99,16.89,16.98,46785.0
2016-01-20 12:55:00,16.98,17.02,16.98,17.02,157267.0,16.98,17.02,16.98,17.02,157267.0
2016-01-20 13:00:00,17.02,17.06,17.01,17.04,184443.0,17.02,17.06,17.01,17.04,184443.0
2016-01-20 13:05:00,17.03,17.04,17.01,17.02,93541.0,17.03,17.04,17.01,17.02,93541.0
2016-01-20 13:10:00,17.03,17.03,16.98,16.99,139762.0,17.03,17.03,16.98,16.99,139762.0
2016-01-20 13:15:00,16.99,17.01,16.93,16.94,124122.0,16.99,17.01,16.93,16.94,124122.0
2016-01-20 13:20:00,16.95,17.0,16.93,16.99,58148.0,16.95,17.0,16.93,16.99,58148.0
2016-01-20 13:25:00,17.0,17.0,16.96,16.98,109238.0,17.0,17.0,16.96,16.98,109238.0
2016-01-20 13:30:00,16.98,17.05,16.97,17.04,476383.0,16.98,17.05,16.97,17.04,476383.0
2016-01-20 13:35:00,17.03,17.13,17.01,17.13,156408.0,17.03,17.13,17.01,17.13,156408.0
2016-01-20 13:40:00,17.13,17.23,17.13,17.23,133050.0,17.13,17.23,17.13,17.23,133050.0
2016-01-20 13:45:00,17.24,17.27,17.2,17.26,132679.0,17.24,17.27,17.2,17.26,132679.0
2016-01-20 13:50:00,17.25,17.29,17.24,17.27,87176.0,17.25,17.29,17.24,17.27,87176.0
2016-01-20 13:55:00,17.27,17.27,17.2,17.26,181053.0,17.27,17.27,17.2,17.26,181053.0
2016-01-20 14:00:00,17.26,17.26,17.18,17.19,177868.0,17.26,17.26,17.18,17.19,177868.0
2016-01-20 14:05:00,17.2,17.31,17.19,17.31,196565.0,17.2,17.31,17.19,17.31,196565.0
2016-01-20 14:10:00,17.31,17.37,17.31,17.34,120472.0,17.31,17.37,17.31,17.34,120472.0
2016-01-20 14:15:00,17.34,17.36,17.31,17.32,186212.0,17.34,17.36,17.31,17.32,186212.0
2016-01-20 14:20:00,17.32,17.36,17.3,17.36,134489.0,17.32,17.36,17.3,17.36,134489.0
2016-01-20 14:25:00,17.36,17.44,17.34,17.34,287346.0,17.36,17.44,17.34,17.34,287346.0
2016-01-20 14:30:00,17.35,17.37,17.3,17.34,97844.0,17.35,17.37,17.3,17.34,97844.0
2016-01-20 14:35:00,17.35,17.38,17.3,17.38,60711.0,17.35,17.38,17.3,17.38,60711.0
2016-01-20 14:40:00,17.38,17.41,17.36,17.39,102369.0,17.38,17.41,17.36,17.39,102369.0
2016-01-20 14:45:00,17.39,17.42,17.37,17.42,251398.0,17.39,17.42,17.37,17.42,251398.0
2016-01-20 14:50:00,17.41,17.5,17.41,17.49,243975.0,17.41,17.5,17.41,17.49,243975.0
2016-01-20 14:55:00,17.49,17.51,17.42,17.42,94540.0,17.49,17.51,17.42,17.42,94540.0
2016-01-20 15:00:00,17.42,17.45,17.39,17.45,197495.0,17.42,17.45,17.39,17.45,197495.0
2016-01-20 15:05:00,17.45,17.5,17.45,17.49,134305.0,17.45,17.5,17.45,17.49,134305.0
2016-01-20 15:10:00,17.49,17.51,17.47,17.48,87142.0,17.49,17.51,17.47,17.48,87142.0
2016-01-20 15:15:00,17.49,17.64,17.49,17.62,219163.0,17.49,17.64,17.49,17.62,219163.0
2016-01-20 15:20:00,17.62,17.68,17.6,17.64,151262.0,17.62,17.68,17.6,17.64,151262.0
2016-01-20 15:25:00,17.65,17.68,17.61,17.65,118900.0,17.65,17.68,17.61,17.65,118900.0
2016-01-20 15:30:00,17.65,17.7,17.6,17.6,222549.0,17.65,17.7,17.6,17.6,222549.0
2016-01-20 15:35:00,17.61,17.63,17.59,17.6,272628.0,17.61,17.63,17.59,17.6,272628.0
2016-01-20 15:40:00,17.6,17.61,17.55,17.57,213903.0,17.6,17.61,17.55,17.57,213903.0
2016-01-20 15:45:00,17.58,17.59,17.48,17.55,237297.0,17.58,17.59,17.48,17.55,237297.0
2016-01-20 15:50:00,17.55,17.61,17.52,17.61,258962.0,17.55,17.61,17.52,17.61,258962.0
2016-01-20 15:55:00,17.61,17.61,17.54,17.55,616872.0,17.61,17.61,17.54,17.55,616872.0
2016-01-21 09:30:00,17.58,17.62,17.48,17.57,102516.0,17.58,17.62,17.48,17.57,102516.0
2016-01-21 09:35:00,17.58,17.65,17.55,17.58,283301.0,17.58,17.65,17.55,17.58,283301.0
2016-01-21 09:40:00,17.58,17.59,17.49,17.51,103907.0,17.58,17.59,17.49,17.51,103907.0
2016-01-21 09:45:00,17.5,17.5,17.39,17.41,82406.0,17.5,17.5,17.39,17.41,82406.0
2016-01-21 09:50:00,17.41,17.45,17.37,17.45,73970.0,17.41,17.45,17.37,17.45,73970.0
2016-01-21 09:55:00,17.46,17.51,17.4,17.4,79334.0,17.46,17.51,17.4,17.4,79334.0
2016-01-21 10:00:00,17.41,17.55,17.41,17.55,77655.0,17.41,17.55,17.41,17.55,77655.0
2016-01-21 10:05:00,17.55,17.58,17.51,17.58,92752.0,17.55,17.58,17.51,17.58,92752.0
2016-01-21 10:10:00,17.59,17.69,17.59,17.66,216983.0,17.59,17.69,17.59,17.66,216983.0
2016-01-21 10:15:00,17.66,17.76,17.65,17.71,237984.0,17.66,17.76,17.65,17.71,237984.0
2016-01-21 10:20:00,17.71,17.75,17.66,17.67,163341.0,17.71,17.75,17.66,17.67,163341.0
2016-01-21 10:25:00,17.67,17.73,17.66,17.71,80891.0,17.67,17.73,17.66,17.71,80891.0
2016-01-21 10:30:00,17.71,17.76,17.67,17.76,126245.0,17.71,17.76,17.67,17.76,126245.0
2016-01-21 10:35:00,17.77,17.78,17.65,17.66,99908.0,17.77,17.78,17.65,17.66,99908.0
2016-01-21 10:40:00,17.66,17.68,17.65,17.66,67221.0,17.66,17.68,17.65,17.66,67221.0
2016-01-21 10:45:00,17.65,17.75,17.62,17.7,125258.0,17.65,17.75,17.62,17.7,125258.0
2016-01-21 10:50:00,17.71,17.73,17.68,17.73,90888.0,17.71,17.73,17.68,17.73,90888.0
2016-01-21 10:55:00,17.73,17.76,17.67,17.68,176327.0,17.73,17.76,17.67,17.68,176327.0
2016-01-21 11:00:00,17.69,17.78,17.66,17.78,115203.0,17.69,17.78,17.66,17.78,115203.0
2016-01-21 11:05:00,17.77,17.82,17.75,17.78,719269.0,17.77,17.82,17.75,17.78,719269.0
2016-01-21 11:10:00,17.79,17.79,17.75,17.76,58195.0,17.79,17.79,17.75,17.76,58195.0
2016-01-21 11:15:00,17.76,17.77,17.7,17.7,76747.0,17.76,17.77,17.7,17.7,76747.0
2016-01-21 11:20:00,17.7,17.72,17.67,17.68,69508.0,17.7,17.72,17.67,17.68,69508.0
2016-01-21 11:25:00,17.67,17.69,17.63,17.66,73027.0,17.67,17.69,17.63,17.66,73027.0
2016-01-21 11:30:00,17.65,17.69,17.62,17.64,79581.0,17.65,17.69,17.62,17.64,79581.0
2016-01-21 11:35:00,17.64,17.67,17.62,17.65,103441.0,17.64,17.67,17.62,17.65,103441.0
2016-01-21 11:40:00,17.65,17.66,17.59,17.59,126177.0,17.65,17.66,17.59,17.59,126177.0
2016-01-21 11:45:00,17.6,17.63,17.58,17.62,91146.0,17.6,17.63,17.58,17.62,91146.0
2016-01-21 11:50:00,17.62,17.65,17.55,17.55,195580.0,17.62,17.65,17.55,17.55,195580.0
2016-01-21 11:55:00,17.56,17.65,17.55,17.62,85962.0,17.56,17.65,17.55,17.62,85962.0
2016-01-21 12:00:00,17.63,17.7,17.62,17.69,89614.0,17.63,17.7,17.62,17.69,89614.0
2016-01-21 12:05:00,17.69,17.72,17.69,17.69,45963.0,17.69,17.72,17.69,17.69,45963.0
2016-01-21 12:10:00,17.69,17.69,17.59,17.6,72233.0,17.69,17.69,17.59,17.6,72233.0
2016-01-21 12:15:00,17.6,17.62,17.57,17.57,106473.0,17.6,17.62,17.57,17.57,106473.0
2016-01-21 12:20:00,17.57,17.58,17.51,17.52,125588.0,17.57,17.58,17.51,17.52,125588.0
2016-01-21 12:25:00,17.52,17.58,17.5,17.56,135153.0,17.52,17.58,17.5,17.56,135153.0
2016-01-21 12:30:00,17.57,17.61,17.55,17.6,69259.0,17.57,17.61,17.55,17.6,69259.0
2016-01-21 12:35:00,17.6,17.61,17.57,17.6,69423.0,17.6,17.61,17.57,17.6,69423.0
2016-01-21 12:40:00,17.6,17.61,17.57,17.59,42493.0,17.6,17.61,17.57,17.59,42493.0
2016-01-21 12:45:00,17.59,17.62,17.57,17.62,42034.0,17.59,17.62,17.57,17.62,42034.0
2016-01-21 12:50:00,17.62,17.63,17.6,17.62,59805.0,17.62,17.63,17.6,17.62,59805.0
2016-01-21 12:55:00,17.61,17.65,17.6,17.64,58538.0,17.61,17.65,17.6,17.64,58538.0
2016-01-21 13:00:00,17.65,17.68,17.64,17.66,90145.0,17.65,17.68,17.64,17.66,90145.0
2016-01-21 13:05:00,17.66,17.7,17.65,17.7,46331.0,17.66,17.7,17.65,17.7,46331.0
2016-01-21 13:10:00,17.7,17.71,17.65,17.65,48797.0,17.7,17.71,17.65,17.65,48797.0
2016-01-21 13:15:00,17.65,17.68,17.61,17.64,108542.0,17.65,17.68,17.61,17.64,108542.0
2016-01-21 13:20:00,17.64,17.64,17.57,17.59,60802.0,17.64,17.64,17.57,17.59,60802.0
2016-01-21 13:25:00,17.6,17.62,17.54,17.54,41174.0,17.6,17.62,17.54,17.54,41174.0
2016-01-21 13:30:00,17.55,17.59,17.54,17.55,155510.0,17.55,17.59,17.54,17.55,155510.0
2016-01-21 13:35:00,17.55,17.62,17.54,17.62,130701.0,17.55,17.62,17.54,17.62,130701.0
2016-01-21 13:40:00,17.62,17.67,17.61,17.61,119089.0,17.62,17.67,17.61,17.61,119089.0
2016-01-21 13:45:00,17.61,17.65,17.61,17.63,50251.0,17.61,17.65,17.61,17.63,50251.0
2016-01-21 13:50:00,17.64,17.64,17.57,17.61,38702.0,17.64,17.64,17.57,17.61,38702.0
2016-01-21 13:55:00,17.61,17.65,17.59,17.6,78389.0,17.61,17.65,17.59,17.6,78389.0
2016-01-21 14:00:00,17.6,17.61,17.54,17.56,97785.0,17.6,17.61,17.54,17.56,97785.0
2016-01-21 14:05:00,17.56,17.57,17.53,17.54,79187.0,17.56,17.57,17.53,17.54,79187.0
2016-01-21 14:10:00,17.54,17.54,17.46,17.47,84135.0,17.54,17.54,17.46,17.47,84135.0
2016-01-21 14:15:00,17.46,17.48,17.44,17.47,88548.0,17.46,17.48,17.44,17.47,88548.0
2016-01-21 14:20:00,17.48,17.5,17.45,17.47,63183.0,17.48,17.5,17.45,17.47,63183.0
2016-01-21 14:25:00,17.47,17.53,17.45,17.53,48673.0,17.47,17.53,17.45,17.53,48673.0
2016-01-21 14:30:00,17.53,17.59,17.52,17.53,98203.0,17.53,17.59,17.52,17.53,98203.0
2016-01-21 14:35:00,17.53,17.59,17.53,17.55,45888.0,17.53,17.59,17.53,17.55,45888.0
2016-01-21 14:40:00,17.55,17.61,17.55,17.58,53423.0,17.55,17.61,17.55,17.58,53423.0
2016-01-21 14:45:00,17.58,17.59,17.51,17.52,78073.0,17.58,17.59,17.51,17.52,78073.0
2016-01-21 14:50:00,17.52,17.55,17.52,17.55,62534.0,17.52,17.55,17.52,17.55,62534.0
2016-01-21 14:55:00,17.55,17.61,17.54,17.56,45033.0,17.55,17.61,17.54,17.56,45033.0
2016-01-21 15:00:00,17.56,17.57,17.53,17.53,62861.0,17.56,17.57,17.53,17.53,62861.0
2016-01-21 15:05:00,17.54,17.54,17.48,17.51,112505.0,17.54,17.54,17.48,17.51,112505.0
2016-01-21 15:10:00,17.51,17.55,17.49,17.54,97263.0,17.51,17.55,17.49,17.54,97263.0
2016-01-21 15:15:00,17.53,17.54,17.49,17.52,59984.0,17.53,17.54,17.49,17.52,59984.0
2016-01-21 15:20:00,17.52,17.54,17.47,17.54,156797.0,17.52,17.54,17.47,17.54,156797.0
2016-01-21 15:25:00,17.54,17.54,17.51,17.51,56064.0,17.54,17.54,17.51,17.51,56064.0
2016-01-21 15:30:00,17.52,17.58,17.51,17.57,133797.0,17.52,17.58,17.51,17.57,133797.0
2016-01-21 15:35:00,17.57,17.59,17.54,17.56,119249.0,17.57,17.59,17.54,17.56,119249.0
2016-01-21 15:40:00,17.56,17.6,17.55,17.58,143918.0,17.56,17.6,17.55,17.58,143918.0
2016-01-21 15:45:00,17.57,17.57,17.49,17.52,171927.0,17.57,17.57,17.49,17.52,171927.0
2016-01-21 15:50:00,17.52,17.58,17.51,17.58,354323.0,17.52,17.58,17.51,17.58,354323.0
2016-01-21 15:55:00,17.57,17.6,17.55,17.55,1186757.0,17.57,17.6,17.55,17.55,1186757.0
2016-01-22 09:30:00,17.81,17.83,17.71,17.74,191529.0,17.81,17.83,17.71,17.74,191529.0
2016-01-22 09:35:00,17.75,17.81,17.7,17.72,127304.0,17.75,17.81,17.7,17.72,127304.0
2016-01-22 09:40:00,17.72,17.79,17.7,17.78,72370.0,17.72,17.79,17.7,17.78,72370.0
2016-01-22 09:45:00,17.78,17.78,17.71,17.73,97417.0,17.78,17.78,17.71,17.73,97417.0
2016-01-22 09:50:00,17.73,17.77,17.72,17.77,89175.0,17.73,17.77,17.72,17.77,89175.0
2016-01-22 09:55:00,17.77,17.89,17.74,17.88,632174.0,17.77,17.89,17.74,17.88,632174.0
2016-01-22 10:00:00,17.88,17.93,17.87,17.9,290386.0,17.88,17.93,17.87,17.9,290386.0
2016-01-22 10:05:00,17.89,17.89,17.83,17.85,188184.0,17.89,17.89,17.83,17.85,188184.0
2016-01-22 10:10:00,17.86,17.88,17.84,17.85,47657.0,17.86,17.88,17.84,17.85,47657.0
2016-01-22 10:15:00,17.85,17.85,17.79,17.79,104831.0,17.85,17.85,17.79,17.79,104831.0
2016-01-22 10:20:00,17.79,17.82,17.78,17.8,56880.0,17.79,17.82,17.78,17.8,56880.0
2016-01-22 10:25:00,17.79,17.8,17.74,17.77,161792.0,17.79,17.8,17.74,17.77,161792.0
2016-01-22 10:30:00,17.77,17.81,17.74,17.79,52219.0,17.77,17.81,17.74,17.79,52219.0
2016-01-22 10:35:00,17.78,17.84,17.77,17.84,99555.0,17.78,17.84,17.77,17.84,99555.0
2016-01-22 10:40:00,17.83,17.84,17.81,17.83,55961.0,17.83,17.84,17.81,17.83,55961.0
2016-01-22 10:45:00,17.83,17.83,17.78,17.8,85200.0,17.83,17.83,17.78,17.8,85200.0
2016-01-22 10:50:00,17.8,17.82,17.77,17.78,37175.0,17.8,17.82,17.77,17.78,37175.0
2016-01-22 10:55:00,17.78,17.79,17.76,17.76,15472.0,17.78,17.79,17.76,17.76,15472.0
2016-01-22 11:00:00,17.76,17.8,17.76,17.76,51352.0,17.76,17.8,17.76,17.76,51352.0
2016-01-22 11:05:00,17.76,17.78,17.75,17.76,38887.0,17.76,17.78,17.75,17.76,38887.0
2016-01-22 11:10:00,17.75,17.75,17.7,17.73,225643.0,17.75,17.75,17.7,17.73,225643.0
2016-01-22 11:15:00,17.72,17.78,17.71,17.78,45069.0,17.72,17.78,17.71,17.78,45069.0
2016-01-22 11:20:00,17.78,17.81,17.77,17.8,64309.0,17.78,17.81,17.77,17.8,64309.0
2016-01-22 11:25:00,17.79,17.83,17.79,17.82,51688.0,17.79,17.83,17.79,17.82,51688.0
2016-01-22 11:30:00,17.82,17.83,17.79,17.8,47775.0,17.82,17.83,17.79,17.8,47775.0
2016-01-22 11:35:00,17.8,17.81,17.79,17.8,49424.0,17.8,17.81,17.79,17.8,49424.0
2016-01-22 11:40:00,17.8,17.82,17.79,17.81,36143.0,17.8,17.82,17.79,17.81,36143.0
2016-01-22 11:45:00,17.82,17.82,17.78,17.79,61246.0,17.82,17.82,17.78,17.79,61246.0
2016-01-22 11:50:00,17.79,17.85,17.79,17.82,71837.0,17.79,17.85,17.79,17.82,71837.0
2016-01-22 11:55:00,17.82,17.85,17.8,17.8,46866.0,17.82,17.85,17.8,17.8,46866.0
2016-01-22 12:00:00,17.8,17.82,17.8,17.8,78173.0,17.8,17.82,17.8,17.8,78173.0
2016-01-22 12:05:00,17.8,17.84,17.79,17.82,36054.0,17.8,17.84,17.79,17.82,36054.0
2016-01-22 12:10:00,17.83,17.83,17.79,17.81,119909.0,17.83,17.83,17.79,17.81,119909.0
2016-01-22 12:15:00,17.81,17.81,17.77,17.8,27236.0,17.81,17.81,17.77,17.8,27236.0
2016-01-22 12:20:00,17.8,17.82,17.78,17.82,37855.0,17.8,17.82,17.78,17.82,37855.0
2016-01-22 12:25:00,17.82,17.83,17.79,17.8,65451.0,17.82,17.83,17.79,17.8,65451.0
2016-01-22 12:30:00,17.79,17.79,17.77,17.78,27422.0,17.79,17.79,17.77,17.78,27422.0
2016-01-22 12:35:00,17.77,17.81,17.77,17.81,32624.0,17.77,17.81,17.77,17.81,32624.0
2016-01-22 12:40:00,17.81,17.82,17.79,17.79,19247.0,17.81,17.82,17.79,17.79,19247.0
2016-01-22 12:45:00,17.79,17.8,17.77,17.78,39272.0,17.79,17.8,17.77,17.78,39272.0
2016-01-22 12:50:00,17.78,17.82,17.78,17.82,28339.0,17.78,17.82,17.78,17.82,28339.0
2016-01-22 12:55:00,17.82,17.85,17.81,17.83,53913.0,17.82,17.85,17.81,17.83,53913.0
2016-01-22 13:00:00,17.83,17.84,17.8,17.8,17344.0,17.83,17.84,17.8,17.8,17344.0
2016-01-22 13:05:00,17.8,17.81,17.77,17.78,29747.0,17.8,17.81,17.77,17.78,29747.0
2016-01-22 13:10:00,17.78,17.8,17.77,17.8,22479.0,17.78,17.8,17.77,17.8,22479.0
2016-01-22 13:15:00,17.8,17.82,17.79,17.81,18787.0,17.8,17.82,17.79,17.81,18787.0
2016-01-22 13:20:00,17.82,17.84,17.81,17.83,24390.0,17.82,17.84,17.81,17.83,24390.0
2016-01-22 13:25:00,17.83,17.84,17.8,17.8,33508.0,17.83,17.84,17.8,17.8,33508.0
2016-01-22 13:30:00,17.81,17.82,17.8,17.82,28394.0,17.81,17.82,17.8,17.82,28394.0
2016-01-22 13:35:00,17.81,17.83,17.81,17.82,33401.0,17.81,17.83,17.81,17.82,33401.0
2016-01-22 13:40:00,17.82,17.84,17.81,17.82,29468.0,17.82,17.84,17.81,17.82,29468.0
2016-01-22 13:45:00,17.82,17.84,17.82,17.83,12683.0,17.82,17.84,17.82,17.83,12683.0
2016-01-22 13:50:00,17.83,17.85,17.83,17.85,11931.0,17.83,17.85,17.83,17.85,11931.0
2016-01-22 13:55:00,17.85,17.87,17.84,17.86,33247.0,17.85,17.87,17.84,17.86,33247.0
2016-01-22 14:00:00,17.86,17.86,17.84,17.86,13020.0,17.86,17.86,17.84,17.86,13020.0
2016-01-22 14:05:00,17.86,17.86,17.84,17.86,20197.0,17.86,17.86,17.84,17.86,20197.0
2016-01-22 14:10:00,17.86,17.89,17.86,17.89,17868.0,17.86,17.89,17.86,17.89,17868.0
2016-01-22 14:15:00,17.89,17.89,17.86,17.87,24543.0,17.89,17.89,17.86,17.87,24543.0
2016-01-22 14:20:00,17.88,17.89,17.85,17.86,67272.0,17.88,17.89,17.85,17.86,67272.0
2016-01-22 14:25:00,17.87,17.88,17.85,17.85,39388.0,17.87,17.88,17.85,17.85,39388.0
2016-01-22 14:30:00,17.85,17.86,17.81,17.84,33800.0,17.85,17.86,17.81,17.84,33800.0
2016-01-22 14:35:00,17.84,17.85,17.81,17.82,52637.0,17.84,17.85,17.81,17.82,52637.0
2016-01-22 14:40:00,17.82,17.83,17.8,17.81,42192.0,17.82,17.83,17.8,17.81,42192.0
2016-01-22 14:45:00,17.81,17.85,17.8,17.81,114608.0,17.81,17.85,17.8,17.81,114608.0
2016-01-22 14:50:00,17.81,17.84,17.8,17.83,68404.0,17.81,17.84,17.8,17.83,68404.0
2016-01-22 14:55:00,17.83,17.84,17.82,17.84,14471.0,17.83,17.84,17.82,17.84,14471.0
2016-01-22 15:00:00,17.84,17.85,17.81,17.82,37444.0,17.84,17.85,17.81,17.82,37444.0
2016-01-22 15:05:00,17.83,17.83,17.8,17.82,36015.0,17.83,17.83,17.8,17.82,36015.0
2016-01-22 15:10:00,17.81,17.81,17.79,17.8,39624.0,17.81,17.81,17.79,17.8,39624.0
2016-01-22 15:15:00,17.81,17.83,17.8,17.8,44159.0,17.81,17.83,17.8,17.8,44159.0
2016-01-22 15:20:00,17.8,17.82,17.8,17.8,40509.0,17.8,17.82,17.8,17.8,40509.0
2016-01-22 15:25:00,17.8,17.85,17.8,17.85,35905.0,17.8,17.85,17.8,17.85,35905.0
2016-01-22 15:30:00,17.85,17.85,17.81,17.82,78171.0,17.85,17.85,17.81,17.82,78171.0
2016-01-22 15:35:00,17.82,17.86,17.81,17.85,54369.0,17.82,17.86,17.81,17.85,54369.0
2016-01-22 15:40:00,17.86,17.86,17.84,17.86,37683.0,17.86,17.86,17.84,17.86,37683.0
2016-01-22 15:45:00,17.86,17.86,17.84,17.86,86699.0,17.86,17.86,17.84,17.86,86699.0
2016-01-22 15:50:00,17.86,17.87,17.81,17.82,267105.0,17.86,17.87,17.81,17.82,267105.0
2016-01-22 15:55:00,17.82,17.85,17.82,17.85,275821.0,17.82,17.85,17.82,17.85,275821.0
2016-01-25 09:30:00,17.81,17.94,17.78,17.92,141732.0,17.81,17.94,17.78,17.92,141732.0
2016-01-25 09:35:00,17.93,17.94,17.88,17.93,115492.0,17.93,17.94,17.88,17.93,115492.0
2016-01-25 09:40:00,17.93,17.95,17.88,17.9,151467.0,17.93,17.95,17.88,17.9,151467.0
2016-01-25 09:45:00,17.89,17.94,17.88,17.92,320631.0,17.89,17.94,17.88,17.92,320631.0
2016-01-25 09:50:00,17.92,17.97,17.89,17.89,159258.0,17.92,17.97,17.89,17.89,159258.0
2016-01-25 09:55:00,17.9,17.91,17.85,17.89,695647.0,17.9,17.91,17.85,17.89,695647.0
2016-01-25 10:00:00,17.89,17.91,17.88,17.9,108857.0,17.89,17.91,17.88,17.9,108857.0
2016-01-25 10:05:00,17.9,17.91,17.85,17.88,98569.0,17.9,17.91,17.85,17.88,98569.0
2016-01-25 10:10:00,17.88,17.9,17.86,17.87,92447.0,17.88,17.9,17.86,17.87,92447.0
2016-01-25 10:15:00,17.87,17.88,17.83,17.86,60182.0,17.87,17.88,17.83,17.86,60182.0
2016-01-25 10:20:00,17.86,17.86,17.82,17.84,128249.0,17.86,17.86,17.82,17.84,128249.0
2016-01-25 10:25:00,17.85,17.87,17.82,17.85,78072.0,17.85,17.87,17.82,17.85,78072.0
2016-01-25 10:30:00,17.84,17.84,17.79,17.82,53999.0,17.84,17.84,17.79,17.82,53999.0
2016-01-25 10:35:00,17.81,17.82,17.78,17.8,54407.0,17.81,17.82,17.78,17.8,54407.0
2016-01-25 10:40:00,17.8,17.8,17.76,17.76,29631.0,17.8,17.8,17.76,17.76,29631.0
2016-01-25 10:45:00,17.76,17.79,17.74,17.77,54384.0,17.76,17.79,17.74,17.77,54384.0
2016-01-25 10:50:00,17.78,17.81,17.77,17.78,32871.0,17.78,17.81,17.77,17.78,32871.0
2016-01-25 10:55:00,17.77,17.77,17.74,17.74,34551.0,17.77,17.77,17.74,17.74,34551.0
2016-01-25 11:00:00,17.73,17.74,17.69,17.73,73553.0,17.73,17.74,17.69,17.73,73553.0
2016-01-25 11:05:00,17.73,17.73,17.69,17.73,55957.0,17.73,17.73,17.69,17.73,55957.0
2016-01-25 11:10:00,17.73,17.73,17.63,17.66,130903.0,17.73,17.73,17.63,17.66,130903.0
2016-01-25 11:15:00,17.66,17.7,17.66,17.68,75928.0,17.66,17.7,17.66,17.68,75928.0
2016-01-25 11:20:00,17.67,17.69,17.66,17.68,49480.0,17.67,17.69,17.66,17.68,49480.0
2016-01-25 11:25:00,17.68,17.7,17.66,17.69,44355.0,17.68,17.7,17.66,17.69,44355.0
2016-01-25 11:30:00,17.69,17.69,17.64,17.67,63092.0,17.69,17.69,17.64,17.67,63092.0
2016-01-25 11:35:00,17.66,17.68,17.63,17.66,51478.0,17.66,17.68,17.63,17.66,51478.0
2016-01-25 11:40:00,17.67,17.69,17.62,17.63,87419.0,17.67,17.69,17.62,17.63,87419.0
2016-01-25 11:45:00,17.62,17.63,17.61,17.62,27459.0,17.62,17.63,17.61,17.62,27459.0
2016-01-25 11:50:00,17.63,17.68,17.62,17.66,130589.0,17.63,17.68,17.62,17.66,130589.0
2016-01-25 11:55:00,17.66,17.68,17.64,17.64,45952.0,17.66,17.68,17.64,17.64,45952.0
2016-01-25 12:00:00,17.64,17.66,17.62,17.66,65183.0,17.64,17.66,17.62,17.66,65183.0
2016-01-25 12:05:00,17.66,17.69,17.65,17.67,35938.0,17.66,17.69,17.65,17.67,35938.0
2016-01-25 12:10:00,17.68,17.7,17.67,17.69,66188.0,17.68,17.7,17.67,17.69,66188.0
2016-01-25 12:15:00,17.69,17.74,17.68,17.73,35134.0,17.69,17.74,17.68,17.73,35134.0
2016-01-25 12:20:00,17.73,17.73,17.72,17.73,15500.0,17.73,17.73,17.72,17.73,15500.0
2016-01-25 12:25:00,17.72,17.73,17.69,17.7,35146.0,17.72,17.73,17.69,17.7,35146.0
2016-01-25 12:30:00,17.7,17.74,17.69,17.73,57415.0,17.7,17.74,17.69,17.73,57415.0
2016-01-25 12:35:00,17.73,17.75,17.72,17.73,43315.0,17.73,17.75,17.72,17.73,43315.0
2016-01-25 12:40:00,17.73,17.75,17.7,17.7,110867.0,17.73,17.75,17.7,17.7,110867.0
2016-01-25 12:45:00,17.7,17.71,17.68,17.69,39734.0,17.7,17.71,17.68,17.69,39734.0
2016-01-25 12:50:00,17.69,17.7,17.67,17.67,68444.0,17.69,17.7,17.67,17.67,68444.0
2016-01-25 12:55:00,17.68,17.71,17.67,17.71,33353.0,17.68,17.71,17.67,17.71,33353.0
2016-01-25 13:00:00,17.71,17.75,17.69,17.75,71432.0,17.71,17.75,17.69,17.75,71432.0
2016-01-25 13:05:00,17.75,17.77,17.73,17.73,60024.0,17.75,17.77,17.73,17.73,60024.0
2016-01-25 13:10:00,17.73,17.74,17.7,17.71,108103.0,17.73,17.74,17.7,17.71,108103.0
2016-01-25 13:15:00,17.71,17.72,17.7,17.71,88207.0,17.71,17.72,17.7,17.71,88207.0
2016-01-25 13:20:00,17.71,17.73,17.7,17.71,120892.0,17.71,17.73,17.7,17.71,120892.0
2016-01-25 13:25:00,17.71,17.76,17.7,17.76,106122.0,17.71,17.76,17.7,17.76,106122.0
2016-01-25 13:30:00,17.76,17.8,17.75,17.78,77524.0,17.76,17.8,17.75,17.78,77524.0
2016-01-25 13:35:00,17.79,17.79,17.77,17.79,52884.0,17.79,17.79,17.77,17.79,52884.0
2016-01-25 13:40:00,17.78,17.79,17.75,17.75,111180.0,17.78,17.79,17.75,17.75,111180.0
2016-01-25 13:45:00,17.75,17.75,17.69,17.69,63445.0,17.75,17.75,17.69,17.69,63445.0
2016-01-25 13:50:00,17.69,17.7,17.66,17.67,39996.0,17.69,17.7,17.66,17.67,39996.0
2016-01-25 13:55:00,17.66,17.68,17.66,17.66,85018.0,17.66,17.68,17.66,17.66,85018.0
2016-01-25 14:00:00,17.67,17.68,17.63,17.67,95966.0,17.67,17.68,17.63,17.67,95966.0
2016-01-25 14:05:00,17.66,17.7,17.65,17.68,54321.0,17.66,17.7,17.65,17.68,54321.0
2016-01-25 14:10:00,17.68,17.68,17.64,17.66,41371.0,17.68,17.68,17.64,17.66,41371.0
2016-01-25 14:15:00,17.66,17.67,17.62,17.62,46192.0,17.66,17.67,17.62,17.62,46192.0
2016-01-25 14:20:00,17.62,17.63,17.59,17.59,42537.0,17.62,17.63,17.59,17.59,42537.0
2016-01-25 14:25:00,17.59,17.6,17.57,17.57,179716.0,17.59,17.6,17.57,17.57,179716.0
2016-01-25 14:30:00,17.58,17.63,17.56,17.63,156203.0,17.58,17.63,17.56,17.63,156203.0
2016-01-25 14:35:00,17.63,17.63,17.6,17.62,120391.0,17.63,17.63,17.6,17.62,120391.0
2016-01-25 14:40:00,17.62,17.62,17.6,17.6,95291.0,17.62,17.62,17.6,17.6,95291.0
2016-01-25 14:45:00,17.61,17.63,17.6,17.61,186130.0,17.61,17.63,17.6,17.61,186130.0
2016-01-25 14:50:00,17.6,17.63,17.6,17.62,62522.0,17.6,17.63,17.6,17.62,62522.0
2016-01-25 14:55:00,17.62,17.66,17.61,17.66,66138.0,17.62,17.66,17.61,17.66,66138.0
2016-01-25 15:00:00,17.66,17.71,17.65,17.69,152763.0,17.66,17.71,17.65,17.69,152763.0
2016-01-25 15:05:00,17.69,17.7,17.62,17.62,173537.0,17.69,17.7,17.62,17.62,173537.0
2016-01-25 15:10:00,17.62,17.63,17.58,17.58,124671.0,17.62,17.63,17.58,17.58,124671.0
2016-01-25 15:15:00,17.58,17.59,17.55,17.57,149955.0,17.58,17.59,17.55,17.57,149955.0
2016-01-25 15:20:00,17.58,17.58,17.51,17.53,124440.0,17.58,17.58,17.51,17.53,124440.0
2016-01-25 15:25:00,17.53,17.57,17.52,17.54,220854.0,17.53,17.57,17.52,17.54,220854.0
2016-01-25 15:30:00,17.54,17.55,17.48,17.48,139879.0,17.54,17.55,17.48,17.48,139879.0
2016-01-25 15:35:00,17.48,17.5,17.46,17.5,147590.0,17.48,17.5,17.46,17.5,147590.0
2016-01-25 15:40:00,17.5,17.53,17.46,17.49,284460.0,17.5,17.53,17.46,17.49,284460.0
2016-01-25 15:45:00,17.5,17.55,17.49,17.54,206750.0,17.5,17.55,17.49,17.54,206750.0
2016-01-25 15:50:00,17.54,17.57,17.52,17.56,201554.0,17.54,17.57,17.52,17.56,201554.0
2016-01-25 15:55:00,17.56,17.56,17.51,17.54,585475.0,17.56,17.56,17.51,17.54,585475.0
2016-01-26 09:30:00,17.62,17.66,17.56,17.63,90392.0,17.62,17.66,17.56,17.63,90392.0
2016-01-26 09:35:00,17.63,17.66,17.54,17.57,76264.0,17.63,17.66,17.54,17.57,76264.0
2016-01-26 09:40:00,17.57,17.6,17.53,17.58,92189.0,17.57,17.6,17.53,17.58,92189.0
2016-01-26 09:45:00,17.58,17.58,17.44,17.44,89043.0,17.58,17.58,17.44,17.44,89043.0
2016-01-26 09:50:00,17.45,17.46,17.37,17.43,102212.0,17.45,17.46,17.37,17.43,102212.0
2016-01-26 09:55:00,17.44,17.5,17.44,17.44,63867.0,17.44,17.5,17.44,17.44,63867.0
2016-01-26 10:00:00,17.44,17.49,17.43,17.46,222522.0,17.44,17.49,17.43,17.46,222522.0
2016-01-26 10:05:00,17.46,17.57,17.46,17.56,198571.0,17.46,17.57,17.46,17.56,198571.0
2016-01-26 10:10:00,17.57,17.61,17.5,17.51,265423.0,17.57,17.61,17.5,17.51,265423.0
2016-01-26 10:15:00,17.51,17.58,17.5,17.51,142254.0,17.51,17.58,17.5,17.51,142254.0
2016-01-26 10:20:00,17.51,17.52,17.47,17.51,114943.0,17.51,17.52,17.47,17.51,114943.0
2016-01-26 10:25:00,17.51,17.54,17.51,17.51,93995.0,17.51,17.54,17.51,17.51,93995.0
2016-01-26 10:30:00,17.51,17.58,17.51,17.56,57956.0,17.51,17.58,17.51,17.56,57956.0
2016-01-26 10:35:00,17.57,17.63,17.56,17.63,74295.0,17.57,17.63,17.56,17.63,74295.0
2016-01-26 10:40:00,17.64,17.66,17.62,17.65,59695.0,17.64,17.66,17.62,17.65,59695.0
2016-01-26 10:45:00,17.64,17.65,17.55,17.57,81383.0,17.64,17.65,17.55,17.57,81383.0
2016-01-26 10:50:00,17.57,17.58,17.55,17.57,31253.0,17.57,17.58,17.55,17.57,31253.0
2016-01-26 10:55:00,17.56,17.62,17.56,17.59,93530.0,17.56,17.62,17.56,17.59,93530.0
2016-01-26 11:00:00,17.58,17.65,17.57,17.64,49647.0,17.58,17.65,17.57,17.64,49647.0
2016-01-26 11:05:00,17.64,17.65,17.57,17.58,61039.0,17.64,17.65,17.57,17.58,61039.0
2016-01-26 11:10:00,17.58,17.59,17.57,17.58,57494.0,17.58,17.59,17.57,17.58,57494.0
2016-01-26 11:15:00,17.58,17.59,17.53,17.54,49398.0,17.58,17.59,17.53,17.54,49398.0
2016-01-26 11:20:00,17.53,17.54,17.47,17.48,46076.0,17.53,17.54,17.47,17.48,46076.0
2016-01-26 11:25:00,17.48,17.52,17.47,17.52,70591.0,17.48,17.52,17.47,17.52,70591.0
2016-01-26 11:30:00,17.52,17.53,17.49,17.5,46699.0,17.52,17.53,17.49,17.5,46699.0
2016-01-26 11:35:00,17.5,17.52,17.48,17.51,32960.0,17.5,17.52,17.48,17.51,32960.0
2016-01-26 11:40:00,17.51,17.51,17.47,17.48,55243.0,17.51,17.51,17.47,17.48,55243.0
2016-01-26 11:45:00,17.47,17.49,17.46,17.46,28780.0,17.47,17.49,17.46,17.46,28780.0
2016-01-26 11:50:00,17.46,17.5,17.46,17.5,31653.0,17.46,17.5,17.46,17.5,31653.0
2016-01-26 11:55:00,17.5,17.52,17.47,17.52,95808.0,17.5,17.52,17.47,17.52,95808.0
2016-01-26 12:00:00,17.52,17.54,17.52,17.54,43453.0,17.52,17.54,17.52,17.54,43453.0
2016-01-26 12:05:00,17.54,17.55,17.53,17.55,29038.0,17.54,17.55,17.53,17.55,29038.0
2016-01-26 12:10:00,17.54,17.58,17.53,17.58,67286.0,17.54,17.58,17.53,17.58,67286.0
2016-01-26 12:15:00,17.58,17.59,17.57,17.59,73980.0,17.58,17.59,17.57,17.59,73980.0
2016-01-26 12:20:00,17.59,17.62,17.58,17.59,78798.0,17.59,17.62,17.58,17.59,78798.0
2016-01-26 12:25:00,17.6,17.6,17.58,17.58,12263.0,17.6,17.6,17.58,17.58,12263.0
2016-01-26 12:30:00,17.58,17.6,17.56,17.56,27894.0,17.58,17.6,17.56,17.56,27894.0
2016-01-26 12:35:00,17.57,17.58,17.56,17.56,16611.0,17.57,17.58,17.56,17.56,16611.0
2016-01-26 12:40:00,17.56,17.57,17.55,17.55,16297.0,17.56,17.57,17.55,17.55,16297.0
2016-01-26 12:45:00,17.55,17.57,17.54,17.55,42053.0,17.55,17.57,17.54,17.55,42053.0
2016-01-26 12:50:00,17.55,17.55,17.53,17.54,19256.0,17.55,17.55,17.53,17.54,19256.0
2016-01-26 12:55:00,17.54,17.55,17.51,17.55,82461.0,17.54,17.55,17.51,17.55,82461.0
2016-01-26 13:00:00,17.55,17.56,17.54,17.55,46247.0,17.55,17.56,17.54,17.55,46247.0
2016-01-26 13:05:00,17.54,17.55,17.52,17.52,39898.0,17.54,17.55,17.52,17.52,39898.0
2016-01-26 13:10:00,17.52,17.55,17.52,17.54,41450.0,17.52,17.55,17.52,17.54,41450.0
2016-01-26 13:15:00,17.54,17.55,17.54,17.55,38090.0,17.54,17.55,17.54,17.55,38090.0
2016-01-26 13:20:00,17.55,17.55,17.54,17.54,82642.0,17.55,17.55,17.54,17.54,82642.0
2016-01-26 13:25:00,17.54,17.55,17.54,17.54,55938.0,17.54,17.55,17.54,17.54,55938.0
2016-01-26 13:30:00,17.54,17.55,17.5,17.5,61378.0,17.54,17.55,17.5,17.5,61378.0
2016-01-26 13:35:00,17.51,17.53,17.49,17.5,83358.0,17.51,17.53,17.49,17.5,83358.0
2016-01-26 13:40:00,17.5,17.51,17.49,17.51,121845.0,17.5,17.51,17.49,17.51,121845.0
2016-01-26 13:45:00,17.51,17.51,17.49,17.51,68781.0,17.51,17.51,17.49,17.51,68781.0
2016-01-26 13:50:00,17.5,17.51,17.48,17.48,48300.0,17.5,17.51,17.48,17.48,48300.0
2016-01-26 13:55:00,17.48,17.5,17.47,17.47,80584.0,17.48,17.5,17.47,17.47,80584.0
2016-01-26 14:00:00,17.47,17.48,17.43,17.43,111664.0,17.47,17.48,17.43,17.43,111664.0
2016-01-26 14:05:00,17.43,17.44,17.41,17.42,88796.0,17.43,17.44,17.41,17.42,88796.0
2016-01-26 14:10:00,17.41,17.42,17.39,17.39,84201.0,17.41,17.42,17.39,17.39,84201.0
2016-01-26 14:15:00,17.39,17.42,17.38,17.4,147523.0,17.39,17.42,17.38,17.4,147523.0
2016-01-26 14:20:00,17.39,17.41,17.38,17.4,72528.0,17.39,17.41,17.38,17.4,72528.0
2016-01-26 14:25:00,17.4,17.41,17.37,17.38,73854.0,17.4,17.41,17.37,17.38,73854.0
2016-01-26 14:30:00,17.38,17.39,17.37,17.39,68124.0,17.38,17.39,17.37,17.39,68124.0
2016-01-26 14:35:00,17.38,17.39,17.36,17.36,76882.0,17.38,17.39,17.36,17.36,76882.0
2016-01-26 14:40:00,17.36,17.39,17.35,17.38,81254.0,17.36,17.39,17.35,17.38,81254.0
2016-01-26 14:45:00,17.38,17.39,17.34,17.34,62263.0,17.38,17.39,17.34,17.34,62263.0
2016-01-26 14:50:00,17.34,17.42,17.34,17.41,106842.0,17.34,17.42,17.34,17.41,106842.0
2016-01-26 14:55:00,17.42,17.42,17.38,17.38,50326.0,17.42,17.42,17.38,17.38,50326.0
2016-01-26 15:00:00,17.38,17.39,17.37,17.38,74803.0,17.38,17.39,17.37,17.38,74803.0
2016-01-26 15:05:00,17.39,17.39,17.36,17.37,121552.0,17.39,17.39,17.36,17.37,121552.0
2016-01-26 15:10:00,17.37,17.41,17.37,17.41,115349.0,17.37,17.41,17.37,17.41,115349.0
2016-01-26 15:15:00,17.41,17.47,17.4,17.4,164788.0,17.41,17.47,17.4,17.4,164788.0
2016-01-26 15:20:00,17.4,17.43,17.39,17.41,104578.0,17.4,17.43,17.39,17.41,104578.0
2016-01-26 15:25:00,17.41,17.43,17.39,17.4,139499.0,17.41,17.43,17.39,17.4,139499.0
2016-01-26 15:30:00,17.4,17.41,17.36,17.36,228813.0,17.4,17.41,17.36,17.36,228813.0
2016-01-26 15:35:00,17.36,17.38,17.33,17.37,268186.0,17.36,17.38,17.33,17.37,268186.0
2016-01-26 15:40:00,17.37,17.41,17.36,17.4,251890.0,17.37,17.41,17.36,17.4,251890.0
2016-01-26 15:45:00,17.41,17.42,17.37,17.37,263457.0,17.41,17.42,17.37,17.37,263457.0
2016-01-26 15:50:00,17.37,17.39,17.35,17.37,383279.0,17.37,17.39,17.35,17.37,383279.0
2016-01-26 15:55:00,17.37,17.4,17.36,17.38,933758.0,17.37,17.4,17.36,17.38,933758.0
2016-01-27 09:30:00,17.37,17.5,17.35,17.41,95516.0,17.37,17.5,17.35,17.41,95516.0
2016-01-27 09:35:00,17.41,17.45,17.37,17.39,102727.0,17.41,17.45,17.37,17.39,102727.0
2016-01-27 09:40:00,17.38,17.43,17.38,17.43,204277.0,17.38,17.43,17.38,17.43,204277.0
2016-01-27 09:45:00,17.43,17.43,17.35,17.35,118944.0,17.43,17.43,17.35,17.35,118944.0
2016-01-27 09:50:00,17.35,17.35,17.3,17.3,94269.0,17.35,17.35,17.3,17.3,94269.0
2016-01-27 09:55:00,17.31,17.34,17.27,17.32,51431.0,17.31,17.34,17.27,17.32,51431.0
2016-01-27 10:00:00,17.31,17.35,17.3,17.31,74062.0,17.31,17.35,17.3,17.31,74062.0
2016-01-27 10:05:00,17.3,17.33,17.29,17.3,129224.0,17.3,17.33,17.29,17.3,129224.0
2016-01-27 10:10:00,17.31,17.31,17.27,17.28,43595.0,17.31,17.31,17.27,17.28,43595.0
2016-01-27 10:15:00,17.28,17.33,17.26,17.33,192145.0,17.28,17.33,17.26,17.33,192145.0
2016-01-27 10:20:00,17.33,17.36,17.32,17.33,75271.0,17.33,17.36,17.32,17.33,75271.0
2016-01-27 10:25:00,17.32,17.36,17.31,17.31,274933.0,17.32,17.36,17.31,17.31,274933.0
2016-01-27 10:30:00,17.32,17.4,17.31,17.37,130417.0,17.32,17.4,17.31,17.37,130417.0
2016-01-27 10:35:00,17.37,17.42,17.37,17.4,112080.0,17.37,17.42,17.37,17.4,112080.0
2016-01-27 10:40:00,17.4,17.43,17.39,17.42,38479.0,17.4,17.43,17.39,17.42,38479.0
2016-01-27 10:45:00,17.43,17.44,17.39,17.4,110862.0,17.43,17.44,17.39,17.4,110862.0
2016-01-27 10:50:00,17.4,17.41,17.37,17.38,85839.0,17.4,17.41,17.37,17.38,85839.0
2016-01-27 10:55:00,17.39,17.41,17.37,17.4,89093.0,17.39,17.41,17.37,17.4,89093.0
2016-01-27 11:00:00,17.41,17.41,17.38,17.41,56687.0,17.41,17.41,17.38,17.41,56687.0
2016-01-27 11:05:00,17.41,17.42,17.36,17.37,330361.0,17.41,17.42,17.36,17.37,330361.0
2016-01-27 11:10:00,17.37,17.38,17.34,17.37,98264.0,17.37,17.38,17.34,17.37,98264.0
2016-01-27 11:15:00,17.36,17.38,17.34,17.37,100253.0,17.36,17.38,17.34,17.37,100253.0
2016-01-27 11:20:00,17.37,17.42,17.36,17.39,239956.0,17.37,17.42,17.36,17.39,239956.0
2016-01-27 11:25:00,17.39,17.42,17.35,17.42,52193.0,17.39,17.42,17.35,17.42,52193.0
2016-01-27 11:30:00,17.41,17.43,17.4,17.43,59238.0,17.41,17.43,17.4,17.43,59238.0
2016-01-27 11:35:00,17.43,17.45,17.42,17.44,94816.0,17.43,17.45,17.42,17.44,94816.0
2016-01-27 11:40:00,17.44,17.48,17.42,17.48,59714.0,17.44,17.48,17.42,17.48,59714.0
2016-01-27 11:45:00,17.47,17.49,17.46,17.46,32685.0,17.47,17.49,17.46,17.46,32685.0
2016-01-27 11:50:00,17.46,17.47,17.44,17.45,125996.0,17.46,17.47,17.44,17.45,125996.0
2016-01-27 11:55:00,17.44,17.45,17.42,17.44,108952.0,17.44,17.45,17.42,17.44,108952.0
2016-01-27 12:00:00,17.44,17.46,17.43,17.45,190551.0,17.44,17.46,17.43,17.45,190551.0
2016-01-27 12:05:00,17.45,17.47,17.43,17.44,44023.0,17.45,17.47,17.43,17.44,44023.0
2016-01-27 12:10:00,17.44,17.49,17.43,17.48,62679.0,17.44,17.49,17.43,17.48,62679.0
2016-01-27 12:15:00,17.49,17.52,17.48,17.52,52731.0,17.49,17.52,17.48,17.52,52731.0
2016-01-27 12:20:00,17.52,17.52,17.48,17.48,99837.0,17.52,17.52,17.48,17.48,99837.0
2016-01-27 12:25:00,17.48,17.51,17.46,17.48,136275.0,17.48,17.51,17.46,17.48,136275.0
2016-01-27 12:30:00,17.48,17.49,17.46,17.48,75771.0,17.48,17.49,17.46,17.48,75771.0
2016-01-27 12:35:00,17.48,17.49,17.44,17.48,200034.0,17.48,17.49,17.44,17.48,200034.0
2016-01-27 12:40:00,17.48,17.51,17.47,17.51,32224.0,17.48,17.51,17.47,17.51,32224.0
2016-01-27 12:45:00,17.52,17.53,17.5,17.53,80857.0,17.52,17.53,17.5,17.53,80857.0
2016-01-27 12:50:00,17.53,17.53,17.51,17.52,26418.0,17.53,17.53,17.51,17.52,26418.0
2016-01-27 12:55:00,17.53,17.55,17.51,17.52,36752.0,17.53,17.55,17.51,17.52,36752.0
2016-01-27 13:00:00,17.52,17.53,17.48,17.53,39847.0,17.52,17.53,17.48,17.53,39847.0
2016-01-27 13:05:00,17.53,17.54,17.51,17.53,25334.0,17.53,17.54,17.51,17.53,25334.0
2016-01-27 13:10:00,17.53,17.56,17.52,17.52,36498.0,17.53,17.56,17.52,17.52,36498.0
2016-01-27 13:15:00,17.51,17.52,17.5,17.51,36514.0,17.51,17.52,17.5,17.51,36514.0
2016-01-27 13:20:00,17.51,17.52,17.49,17.52,24545.0,17.51,17.52,17.49,17.52,24545.0
2016-01-27 13:25:00,17.52,17.54,17.49,17.49,32893.0,17.52,17.54,17.49,17.49,32893.0
2016-01-27 13:30:00,17.49,17.52,17.49,17.52,39094.0,17.49,17.52,17.49,17.52,39094.0
2016-01-27 13:35:00,17.52,17.52,17.51,17.52,15389.0,17.52,17.52,17.51,17.52,15389.0
2016-01-27 13:40:00,17.52,17.52,17.48,17.49,48606.0,17.52,17.52,17.48,17.49,48606.0
2016-01-27 13:45:00,17.49,17.52,17.48,17.51,33042.0,17.49,17.52,17.48,17.51,33042.0
2016-01-27 13:50:00,17.5,17.54,17.49,17.5,41438.0,17.5,17.54,17.49,17.5,41438.0
2016-01-27 13:55:00,17.5,17.55,17.5,17.52,26384.0,17.5,17.55,17.5,17.52,26384.0
2016-01-27 14:00:00,17.52,17.56,17.46,17.51,96467.0,17.52,17.56,17.46,17.51,96467.0
2016-01-27 14:05:00,17.51,17.52,17.4,17.41,57725.0,17.51,17.52,17.4,17.41,57725.0
2016-01-27 14:10:00,17.4,17.44,17.35,17.38,107399.0,17.4,17.44,17.35,17.38,107399.0
2016-01-27 14:15:00,17.38,17.44,17.36,17.43,82502.0,17.38,17.44,17.36,17.43,82502.0
2016-01-27 14:20:00,17.43,17.46,17.4,17.41,59435.0,17.43,17.46,17.4,17.41,59435.0
2016-01-27 14:25:00,17.41,17.42,17.39,17.39,57089.0,17.41,17.42,17.39,17.39,57089.0
2016-01-27 14:30:00,17.39,17.42,17.37,17.4,55513.0,17.39,17.42,17.37,17.4,55513.0
2016-01-27 14:35:00,17.41,17.41,17.31,17.31,56484.0,17.41,17.41,17.31,17.31,56484.0
2016-01-27 14:40:00,17.31,17.35,17.3,17.35,51844.0,17.31,17.35,17.3,17.35,51844.0
2016-01-27 14:45:00,17.35,17.35,17.31,17.32,73191.0,17.35,17.35,17.31,17.32,73191.0
2016-01-27 14:50:00,17.32,17.34,17.28,17.28,58477.0,17.32,17.34,17.28,17.28,58477.0
2016-01-27 14:55:00,17.28,17.29,17.24,17.26,75589.0,17.28,17.29,17.24,17.26,75589.0
2016-01-27 15:00:00,17.26,17.26,17.2,17.21,76764.0,17.26,17.26,17.2,17.21,76764.0
2016-01-27 15:05:00,17.21,17.25,17.18,17.25,65053.0,17.21,17.25,17.18,17.25,65053.0
2016-01-27 15:10:00,17.24,17.24,17.14,17.15,106748.0,17.24,17.24,17.14,17.15,106748.0
2016-01-27 15:15:00,17.15,17.17,17.13,17.14,293376.0,17.15,17.17,17.13,17.14,293376.0
2016-01-27 15:20:00,17.14,17.2,17.13,17.19,105850.0,17.14,17.2,17.13,17.19,105850.0
2016-01-27 15:25:00,17.19,17.22,17.17,17.19,157269.0,17.19,17.22,17.17,17.19,157269.0
2016-01-27 15:30:00,17.19,17.23,17.18,17.19,87525.0,17.19,17.23,17.18,17.19,87525.0
2016-01-27 15:35:00,17.18,17.23,17.16,17.16,262191.0,17.18,17.23,17.16,17.16,262191.0
2016-01-27 15:40:00,17.16,17.2,17.13,17.2,460543.0,17.16,17.2,17.13,17.2,460543.0
2016-01-27 15:45:00,17.19,17.22,17.17,17.2,182401.0,17.19,17.22,17.17,17.2,182401.0
2016-01-27 15:50:00,17.2,17.21,17.17,17.2,246591.0,17.2,17.21,17.17,17.2,246591.0
2016-01-27 15:55:00,17.2,17.22,17.17,17.21,599069.0,17.2,17.22,17.17,17.21,599069.0
2016-01-28 09:30:00,17.28,17.31,17.15,17.16,100577.0,17.28,17.31,17.15,17.16,100577.0
2016-01-28 09:35:00,17.16,17.17,17.11,17.11,47261.0,17.16,17.17,17.11,17.11,47261.0
2016-01-28 09:40:00,17.11,17.14,17.07,17.1,106977.0,17.11,17.14,17.07,17.1,106977.0
2016-01-28 09:45:00,17.1,17.11,17.04,17.04,69039.0,17.1,17.11,17.04,17.04,69039.0
2016-01-28 09:50:00,17.04,17.07,17.02,17.04,96822.0,17.04,17.07,17.02,17.04,96822.0
2016-01-28 09:55:00,17.04,17.05,17.0,17.01,36883.0,17.04,17.05,17.0,17.01,36883.0
2016-01-28 10:00:00,17.01,17.01,16.94,16.94,64395.0,17.01,17.01,16.94,16.94,64395.0
2016-01-28 10:05:00,16.95,16.97,16.93,16.94,62314.0,16.95,16.97,16.93,16.94,62314.0
2016-01-28 10:10:00,16.93,16.98,16.87,16.88,111585.0,16.93,16.98,16.87,16.88,111585.0
2016-01-28 10:15:00,16.87,16.89,16.78,16.79,241567.0,16.87,16.89,16.78,16.79,241567.0
2016-01-28 10:20:00,16.79,16.83,16.76,16.83,155884.0,16.79,16.83,16.76,16.83,155884.0
2016-01-28 10:25:00,16.83,16.86,16.72,16.72,130344.0,16.83,16.86,16.72,16.72,130344.0
2016-01-28 10:30:00,16.72,16.75,16.68,16.73,103072.0,16.72,16.75,16.68,16.73,103072.0
2016-01-28 10:35:00,16.73,16.78,16.72,16.76,64106.0,16.73,16.78,16.72,16.76,64106.0
2016-01-28 10:40:00,16.76,16.81,16.76,16.77,49360.0,16.76,16.81,16.76,16.77,49360.0
2016-01-28 10:45:00,16.76,16.82,16.74,16.82,85327.0,16.76,16.82,16.74,16.82,85327.0
2016-01-28 10:50:00,16.82,16.88,16.81,16.85,128051.0,16.82,16.88,16.81,16.85,128051.0
2016-01-28 10:55:00,16.85,16.89,16.84,16.87,159989.0,16.85,16.89,16.84,16.87,159989.0
2016-01-28 11:00:00,16.87,16.94,16.87,16.94,67912.0,16.87,16.94,16.87,16.94,67912.0
2016-01-28 11:05:00,16.94,17.07,16.93,17.04,108878.0,16.94,17.07,16.93,17.04,108878.0
2016-01-28 11:10:00,17.05,17.07,17.02,17.02,147193.0,17.05,17.07,17.02,17.02,147193.0
2016-01-28 11:15:00,17.02,17.06,17.01,17.05,88660.0,17.02,17.06,17.01,17.05,88660.0
2016-01-28 11:20:00,17.05,17.08,17.02,17.08,90457.0,17.05,17.08,17.02,17.08,90457.0
2016-01-28 11:25:00,17.08,17.1,17.05,17.1,128587.0,17.08,17.1,17.05,17.1,128587.0
2016-01-28 11:30:00,17.09,17.09,16.98,17.0,169392.0,17.09,17.09,16.98,17.0,169392.0
2016-01-28 11:35:00,17.0,17.0,16.96,16.99,25938.0,17.0,17.0,16.96,16.99,25938.0
2016-01-28 11:40:00,16.99,17.0,16.95,16.97,34593.0,16.99,17.0,16.95,16.97,34593.0
2016-01-28 11:45:00,16.97,16.97,16.93,16.95,23370.0,16.97,16.97,16.93,16.95,23370.0
2016-01-28 11:50:00,16.95,16.96,16.92,16.92,40433.0,16.95,16.96,16.92,16.92,40433.0
2016-01-28 11:55:00,16.91,16.92,16.85,16.86,42792.0,16.91,16.92,16.85,16.86,42792.0
2016-01-28 12:00:00,16.86,16.92,16.85,16.92,48882.0,16.86,16.92,16.85,16.92,48882.0
2016-01-28 12:05:00,16.92,16.92,16.87,16.88,42021.0,16.92,16.92,16.87,16.88,42021.0
2016-01-28 12:10:00,16.87,16.95,16.87,16.94,41426.0,16.87,16.95,16.87,16.94,41426.0
2016-01-28 12:15:00,16.94,16.94,16.88,16.89,25878.0,16.94,16.94,16.88,16.89,25878.0
2016-01-28 12:20:00,16.89,16.96,16.88,16.96,26247.0,16.89,16.96,16.88,16.96,26247.0
2016-01-28 12:25:00,16.96,16.96,16.94,16.96,23836.0,16.96,16.96,16.94,16.96,23836.0
2016-01-28 12:30:00,16.97,17.0,16.96,17.0,36822.0,16.97,17.0,16.96,17.0,36822.0
2016-01-28 12:35:00,17.0,17.03,16.99,17.01,61925.0,17.0,17.03,16.99,17.01,61925.0
2016-01-28 12:40:00,17.01,17.03,16.98,16.98,29123.0,17.01,17.03,16.98,16.98,29123.0
2016-01-28 12:45:00,16.98,17.0,16.96,16.98,31049.0,16.98,17.0,16.96,16.98,31049.0
2016-01-28 12:50:00,16.98,16.98,16.92,16.95,21584.0,16.98,16.98,16.92,16.95,21584.0
2016-01-28 12:55:00,16.95,16.95,16.92,16.93,15143.0,16.95,16.95,16.92,16.93,15143.0
2016-01-28 13:00:00,16.92,16.93,16.9,16.91,42741.0,16.92,16.93,16.9,16.91,42741.0
2016-01-28 13:05:00,16.91,16.94,16.9,16.92,14171.0,16.91,16.94,16.9,16.92,14171.0
2016-01-28 13:10:00,16.93,16.97,16.91,16.96,167711.0,16.93,16.97,16.91,16.96,167711.0
2016-01-28 13:15:00,16.96,16.97,16.86,16.86,58499.0,16.96,16.97,16.86,16.86,58499.0
2016-01-28 13:20:00,16.86,16.89,16.84,16.89,163051.0,16.86,16.89,16.84,16.89,163051.0
2016-01-28 13:25:00,16.89,16.92,16.87,16.88,60237.0,16.89,16.92,16.87,16.88,60237.0
2016-01-28 13:30:00,16.88,16.92,16.88,16.91,46225.0,16.88,16.92,16.88,16.91,46225.0
2016-01-28 13:35:00,16.91,16.91,16.88,16.9,35501.0,16.91,16.91,16.88,16.9,35501.0
2016-01-28 13:40:00,16.89,16.93,16.87,16.88,41369.0,16.89,16.93,16.87,16.88,41369.0
2016-01-28 13:45:00,16.89,16.91,16.87,16.91,33641.0,16.89,16.91,16.87,16.91,33641.0
2016-01-28 13:50:00,16.91,16.91,16.89,16.9,32653.0,16.91,16.91,16.89,16.9,32653.0
2016-01-28 13:55:00,16.91,16.91,16.8,16.8,111426.0,16.91,16.91,16.8,16.8,111426.0
2016-01-28 14:00:00,16.8,16.93,16.8,16.93,110227.0,16.8,16.93,16.8,16.93,110227.0
2016-01-28 14:05:00,16.93,16.97,16.92,16.96,152837.0,16.93,16.97,16.92,16.96,152837.0
2016-01-28 14:10:00,16.95,16.97,16.92,16.96,42167.0,16.95,16.97,16.92,16.96,42167.0
2016-01-28 14:15:00,16.95,16.98,16.92,16.92,34015.0,16.95,16.98,16.92,16.92,34015.0
2016-01-28 14:20:00,16.91,16.96,16.91,16.95,133735.0,16.91,16.96,16.91,16.95,133735.0
2016-01-28 14:25:00,16.95,17.0,16.95,16.98,44168.0,16.95,17.0,16.95,16.98,44168.0
2016-01-28 14:30:00,16.98,17.03,16.98,17.0,64233.0,16.98,17.03,16.98,17.0,64233.0
2016-01-28 14:35:00,16.99,17.0,16.93,16.94,54333.0,16.99,17.0,16.93,16.94,54333.0
2016-01-28 14:40:00,16.93,16.98,16.92,16.92,40549.0,16.93,16.98,16.92,16.92,40549.0
2016-01-28 14:45:00,16.93,16.94,16.89,16.89,33455.0,16.93,16.94,16.89,16.89,33455.0
2016-01-28 14:50:00,16.89,16.92,16.89,16.9,53801.0,16.89,16.92,16.89,16.9,53801.0
2016-01-28 14:55:00,16.91,16.95,16.9,16.92,53562.0,16.91,16.95,16.9,16.92,53562.0
2016-01-28 15:00:00,16.93,16.95,16.88,16.89,80769.0,16.93,16.95,16.88,16.89,80769.0
2016-01-28 15:05:00,16.9,16.94,16.89,16.93,65256.0,16.9,16.94,16.89,16.93,65256.0
2016-01-28 15:10:00,16.93,16.98,16.93,16.93,117025.0,16.93,16.98,16.93,16.93,117025.0
2016-01-28 15:15:00,16.94,16.94,16.91,16.92,84408.0,16.94,16.94,16.91,16.92,84408.0
2016-01-28 15:20:00,16.92,16.93,16.89,16.89,99569.0,16.92,16.93,16.89,16.89,99569.0
2016-01-28 15:25:00,16.89,16.89,16.84,16.85,230557.0,16.89,16.89,16.84,16.85,230557.0
2016-01-28 15:30:00,16.85,16.88,16.83,16.88,355872.0,16.85,16.88,16.83,16.88,355872.0
2016-01-28 15:35:00,16.88,16.91,16.85,16.88,380919.0,16.88,16.91,16.85,16.88,380919.0
2016-01-28 15:40:00,16.88,16.89,16.82,16.82,113719.0,16.88,16.89,16.82,16.82,113719.0
2016-01-28 15:45:00,16.82,16.91,16.81,16.89,326214.0,16.82,16.91,16.81,16.89,326214.0
2016-01-28 15:50:00,16.89,16.9,16.85,16.85,247098.0,16.89,16.9,16.85,16.85,247098.0
2016-01-28 15:55:00,16.85,16.91,16.85,16.9,429684.0,16.85,16.91,16.85,16.9,429684.0
2016-01-29 09:30:00,17.02,17.09,17.01,17.04,95875.0,17.02,17.09,17.01,17.04,95875.0
2016-01-29 09:35:00,17.04,17.12,17.04,17.08,55529.0,17.04,17.12,17.04,17.08,55529.0
2016-01-29 09:40:00,17.08,17.15,17.07,17.13,39173.0,17.08,17.15,17.07,17.13,39173.0
2016-01-29 09:45:00,17.14,17.29,17.14,17.28,119158.0,17.14,17.29,17.14,17.28,119158.0
2016-01-29 09:50:00,17.28,17.35,17.27,17.32,92316.0,17.28,17.35,17.27,17.32,92316.0
2016-01-29 09:55:00,17.31,17.32,17.23,17.29,75615.0,17.31,17.32,17.23,17.29,75615.0
2016-01-29 10:00:00,17.29,17.38,17.29,17.36,184632.0,17.29,17.38,17.29,17.36,184632.0
2016-01-29 10:05:00,17.36,17.36,17.27,17.32,136818.0,17.36,17.36,17.27,17.32,136818.0
2016-01-29 10:10:00,17.32,17.37,17.28,17.28,88171.0,17.32,17.37,17.28,17.28,88171.0
2016-01-29 10:15:00,17.28,17.38,17.27,17.38,79323.0,17.28,17.38,17.27,17.38,79323.0
2016-01-29 10:20:00,17.38,17.39,17.33,17.34,106381.0,17.38,17.39,17.33,17.34,106381.0
2016-01-29 10:25:00,17.33,17.42,17.33,17.42,139977.0,17.33,17.42,17.33,17.42,139977.0
2016-01-29 10:30:00,17.41,17.42,17.37,17.41,121259.0,17.41,17.42,17.37,17.41,121259.0
2016-01-29 10:35:00,17.4,17.42,17.38,17.39,90932.0,17.4,17.42,17.38,17.39,90932.0
2016-01-29 10:40:00,17.39,17.41,17.35,17.38,135765.0,17.39,17.41,17.35,17.38,135765.0
2016-01-29 10:45:00,17.38,17.4,17.35,17.39,140956.0,17.38,17.4,17.35,17.39,140956.0
2016-01-29 10:50:00,17.39,17.39,17.32,17.32,60093.0,17.39,17.39,17.32,17.32,60093.0
2016-01-29 10:55:00,17.32,17.35,17.31,17.33,48088.0,17.32,17.35,17.31,17.33,48088.0
2016-01-29 11:00:00,17.32,17.37,17.32,17.36,51808.0,17.32,17.37,17.32,17.36,51808.0
2016-01-29 11:05:00,17.36,17.4,17.36,17.4,50964.0,17.36,17.4,17.36,17.4,50964.0
2016-01-29 11:10:00,17.4,17.4,17.36,17.38,38738.0,17.4,17.4,17.36,17.38,38738.0
2016-01-29 11:15:00,17.38,17.38,17.32,17.32,59548.0,17.38,17.38,17.32,17.32,59548.0
2016-01-29 11:20:00,17.32,17.36,17.32,17.36,76913.0,17.32,17.36,17.32,17.36,76913.0
2016-01-29 11:25:00,17.36,17.39,17.32,17.36,89676.0,17.36,17.39,17.32,17.36,89676.0
2016-01-29 11:30:00,17.36,17.41,17.36,17.41,207852.0,17.36,17.41,17.36,17.41,207852.0
2016-01-29 11:35:00,17.41,17.42,17.39,17.41,48905.0,17.41,17.42,17.39,17.41,48905.0
2016-01-29 11:40:00,17.41,17.42,17.39,17.42,65234.0,17.41,17.42,17.39,17.42,65234.0
2016-01-29 11:45:00,17.42,17.44,17.42,17.44,101172.0,17.42,17.44,17.42,17.44,101172.0
2016-01-29 11:50:00,17.44,17.52,17.43,17.51,123774.0,17.44,17.52,17.43,17.51,123774.0
2016-01-29 11:55:00,17.51,17.53,17.47,17.49,61267.0,17.51,17.53,17.47,17.49,61267.0
2016-01-29 12:00:00,17.49,17.51,17.48,17.51,32433.0,17.49,17.51,17.48,17.51,32433.0
2016-01-29 12:05:00,17.51,17.53,17.48,17.48,46503.0,17.51,17.53,17.48,17.48,46503.0
2016-01-29 12:10:00,17.48,17.52,17.48,17.5,52003.0,17.48,17.52,17.48,17.5,52003.0
2016-01-29 12:15:00,17.5,17.54,17.5,17.53,45518.0,17.5,17.54,17.5,17.53,45518.0
2016-01-29 12:20:00,17.53,17.54,17.5,17.51,48839.0,17.53,17.54,17.5,17.51,48839.0
2016-01-29 12:25:00,17.5,17.51,17.48,17.48,33536.0,17.5,17.51,17.48,17.48,33536.0
2016-01-29 12:30:00,17.48,17.49,17.46,17.46,38290.0,17.48,17.49,17.46,17.46,38290.0
2016-01-29 12:35:00,17.46,17.52,17.46,17.51,37117.0,17.46,17.52,17.46,17.51,37117.0
2016-01-29 12:40:00,17.52,17.52,17.46,17.46,59367.0,17.52,17.52,17.46,17.46,59367.0
2016-01-29 12:45:00,17.46,17.47,17.45,17.46,40883.0,17.46,17.47,17.45,17.46,40883.0
2016-01-29 12:50:00,17.47,17.47,17.46,17.46,22045.0,17.47,17.47,17.46,17.46,22045.0
2016-01-29 12:55:00,17.46,17.5,17.46,17.49,84704.0,17.46,17.5,17.46,17.49,84704.0
2016-01-29 13:00:00,17.49,17.5,17.45,17.45,91984.0,17.49,17.5,17.45,17.45,91984.0
2016-01-29 13:05:00,17.46,17.47,17.43,17.44,68271.0,17.46,17.47,17.43,17.44,68271.0
2016-01-29 13:10:00,17.44,17.46,17.44,17.44,19520.0,17.44,17.46,17.44,17.44,19520.0
2016-01-29 13:15:00,17.45,17.47,17.44,17.47,31226.0,17.45,17.47,17.44,17.47,31226.0
2016-01-29 13:20:00,17.47,17.49,17.45,17.46,100031.0,17.47,17.49,17.45,17.46,100031.0
2016-01-29 13:25:00,17.45,17.46,17.42,17.43,42849.0,17.45,17.46,17.42,17.43,42849.0
2016-01-29 13:30:00,17.44,17.46,17.4,17.4,113661.0,17.44,17.46,17.4,17.4,113661.0
2016-01-29 13:35:00,17.4,17.42,17.39,17.42,71295.0,17.4,17.42,17.39,17.42,71295.0
2016-01-29 13:40:00,17.42,17.49,17.42,17.47,94246.0,17.42,17.49,17.42,17.47,94246.0
2016-01-29 13:45:00,17.46,17.47,17.43,17.46,47355.0,17.46,17.47,17.43,17.46,47355.0
2016-01-29 13:50:00,17.46,17.47,17.41,17.41,95354.0,17.46,17.47,17.41,17.41,95354.0
2016-01-29 13:55:00,17.42,17.48,17.41,17.47,60308.0,17.42,17.48,17.41,17.47,60308.0
2016-01-29 14:00:00,17.48,17.48,17.44,17.46,60866.0,17.48,17.48,17.44,17.46,60866.0
2016-01-29 14:05:00,17.46,17.48,17.45,17.46,47271.0,17.46,17.48,17.45,17.46,47271.0
2016-01-29 14:10:00,17.45,17.47,17.42,17.46,55894.0,17.45,17.47,17.42,17.46,55894.0
2016-01-29 14:15:00,17.46,17.5,17.46,17.5,116514.0,17.46,17.5,17.46,17.5,116514.0
2016-01-29 14:20:00,17.5,17.52,17.5,17.51,57661.0,17.5,17.52,17.5,17.51,57661.0
2016-01-29 14:25:00,17.51,17.55,17.5,17.55,41290.0,17.51,17.55,17.5,17.55,41290.0
2016-01-29 14:30:00,17.55,17.56,17.51,17.52,49180.0,17.55,17.56,17.51,17.52,49180.0
2016-01-29 14:35:00,17.51,17.52,17.5,17.51,35782.0,17.51,17.52,17.5,17.51,35782.0
2016-01-29 14:40:00,17.52,17.54,17.51,17.52,51925.0,17.52,17.54,17.51,17.52,51925.0
2016-01-29 14:45:00,17.52,17.52,17.5,17.51,52848.0,17.52,17.52,17.5,17.51,52848.0
2016-01-29 14:50:00,17.5,17.52,17.47,17.51,201201.0,17.5,17.52,17.47,17.51,201201.0
2016-01-29 14:55:00,17.51,17.51,17.46,17.48,150938.0,17.51,17.51,17.46,17.48,150938.0
2016-01-29 15:00:00,17.49,17.52,17.46,17.5,541015.0,17.49,17.52,17.46,17.5,541015.0
2016-01-29 15:05:00,17.5,17.53,17.48,17.5,200487.0,17.5,17.53,17.48,17.5,200487.0
2016-01-29 15:10:00,17.5,17.51,17.48,17.48,123099.0,17.5,17.51,17.48,17.48,123099.0
2016-01-29 15:15:00,17.48,17.51,17.46,17.5,89429.0,17.48,17.51,17.46,17.5,89429.0
2016-01-29 15:20:00,17.5,17.51,17.49,17.5,51752.0,17.5,17.51,17.49,17.5,51752.0
2016-01-29 15:25:00,17.5,17.52,17.49,17.52,191672.0,17.5,17.52,17.49,17.52,191672.0
2016-01-29 15:30:00,17.52,17.52,17.48,17.48,174569.0,17.52,17.52,17.48,17.48,174569.0
2016-01-29 15:35:00,17.48,17.53,17.48,17.48,171415.0,17.48,17.53,17.48,17.48,171415.0
2016-01-29 15:40:00,17.48,17.54,17.48,17.54,164489.0,17.48,17.54,17.48,17.54,164489.0
2016-01-29 15:45:00,17.54,17.57,17.53,17.55,589269.0,17.54,17.57,17.53,17.55,589269.0
2016-01-29 15:50:00,17.55,17.55,17.52,17.55,568766.0,17.55,17.55,17.52,17.55,568766.0
2016-01-29 15:55:00,17.55,17.56,17.48,17.52,1110093.0,17.55,17.56,17.48,17.52,1110093.0
2016-02-01 09:30:00,17.45,17.46,17.27,17.31,162281.0,17.45,17.46,17.27,17.31,162281.0
2016-02-01 09:35:00,17.31,17.51,17.31,17.51,279519.0,17.31,17.51,17.31,17.51,279519.0
2016-02-01 09:40:00,17.51,17.54,17.46,17.51,245882.0,17.51,17.54,17.46,17.51,245882.0
2016-02-01 09:45:00,17.51,17.57,17.44,17.44,115286.0,17.51,17.57,17.44,17.44,115286.0
2016-02-01 09:50:00,17.44,17.45,17.36,17.41,238784.0,17.44,17.45,17.36,17.41,238784.0
2016-02-01 09:55:00,17.41,17.48,17.38,17.39,71497.0,17.41,17.48,17.38,17.39,71497.0
2016-02-01 10:00:00,17.38,17.43,17.36,17.39,109215.0,17.38,17.43,17.36,17.39,109215.0
2016-02-01 10:05:00,17.39,17.45,17.39,17.45,87405.0,17.39,17.45,17.39,17.45,87405.0
2016-02-01 10:10:00,17.45,17.5,17.43,17.46,99663.0,17.45,17.5,17.43,17.46,99663.0
2016-02-01 10:15:00,17.46,17.5,17.42,17.5,223211.0,17.46,17.5,17.42,17.5,223211.0
2016-02-01 10:20:00,17.5,17.57,17.49,17.53,70597.0,17.5,17.57,17.49,17.53,70597.0
2016-02-01 10:25:00,17.53,17.55,17.48,17.49,109702.0,17.53,17.55,17.48,17.49,109702.0
2016-02-01 10:30:00,17.5,17.5,17.43,17.43,103395.0,17.5,17.5,17.43,17.43,103395.0
2016-02-01 10:35:00,17.43,17.47,17.42,17.47,170635.0,17.43,17.47,17.42,17.47,170635.0
2016-02-01 10:40:00,17.47,17.52,17.46,17.48,94975.0,17.47,17.52,17.46,17.48,94975.0
2016-02-01 10:45:00,17.48,17.52,17.47,17.5,118969.0,17.48,17.52,17.47,17.5,118969.0
2016-02-01 10:50:00,17.5,17.52,17.49,17.51,163239.0,17.5,17.52,17.49,17.51,163239.0
2016-02-01 10:55:00,17.51,17.53,17.49,17.51,405264.0,17.51,17.53,17.49,17.51,405264.0
2016-02-01 11:00:00,17.51,17.53,17.5,17.52,106660.0,17.51,17.53,17.5,17.52,106660.0
2016-02-01 11:05:00,17.52,17.56,17.51,17.51,128117.0,17.52,17.56,17.51,17.51,128117.0
2016-02-01 11:10:00,17.52,17.54,17.5,17.51,158827.0,17.52,17.54,17.5,17.51,158827.0
2016-02-01 11:15:00,17.51,17.54,17.48,17.54,221044.0,17.51,17.54,17.48,17.54,221044.0
2016-02-01 11:20:00,17.54,17.55,17.48,17.51,59830.0,17.54,17.55,17.48,17.51,59830.0
2016-02-01 11:25:00,17.51,17.58,17.51,17.57,75749.0,17.51,17.58,17.51,17.57,75749.0
2016-02-01 11:30:00,17.57,17.58,17.51,17.55,63660.0,17.57,17.58,17.51,17.55,63660.0
2016-02-01 11:35:00,17.55,17.58,17.53,17.53,79934.0,17.55,17.58,17.53,17.53,79934.0
2016-02-01 11:40:00,17.54,17.59,17.52,17.58,74151.0,17.54,17.59,17.52,17.58,74151.0
2016-02-01 11:45:00,17.58,17.63,17.58,17.59,63123.0,17.58,17.63,17.58,17.59,63123.0
2016-02-01 11:50:00,17.6,17.61,17.56,17.61,67652.0,17.6,17.61,17.56,17.61,67652.0
2016-02-01 11:55:00,17.61,17.62,17.59,17.6,101259.0,17.61,17.62,17.59,17.6,101259.0
2016-02-01 12:00:00,17.6,17.61,17.55,17.55,58309.0,17.6,17.61,17.55,17.55,58309.0
2016-02-01 12:05:00,17.55,17.57,17.52,17.57,163144.0,17.55,17.57,17.52,17.57,163144.0
2016-02-01 12:10:00,17.56,17.6,17.55,17.57,51109.0,17.56,17.6,17.55,17.57,51109.0
2016-02-01 12:15:00,17.57,17.58,17.55,17.57,48681.0,17.57,17.58,17.55,17.57,48681.0
2016-02-01 12:20:00,17.58,17.61,17.57,17.59,61274.0,17.58,17.61,17.57,17.59,61274.0
2016-02-01 12:25:00,17.58,17.59,17.54,17.56,55007.0,17.58,17.59,17.54,17.56,55007.0
2016-02-01 12:30:00,17.56,17.58,17.55,17.55,90129.0,17.56,17.58,17.55,17.55,90129.0
2016-02-01 12:35:00,17.55,17.57,17.54,17.55,211593.0,17.55,17.57,17.54,17.55,211593.0
2016-02-01 12:40:00,17.54,17.55,17.51,17.53,99483.0,17.54,17.55,17.51,17.53,99483.0
2016-02-01 12:45:00,17.52,17.55,17.51,17.53,70695.0,17.52,17.55,17.51,17.53,70695.0
2016-02-01 12:50:00,17.53,17.55,17.51,17.51,55106.0,17.53,17.55,17.51,17.51,55106.0
2016-02-01 12:55:00,17.52,17.55,17.51,17.54,60010.0,17.52,17.55,17.51,17.54,60010.0
2016-02-01 13:00:00,17.55,17.61,17.53,17.61,266868.0,17.55,17.61,17.53,17.61,266868.0
2016-02-01 13:05:00,17.61,17.61,17.52,17.53,148997.0,17.61,17.61,17.52,17.53,148997.0
2016-02-01 13:10:00,17.53,17.57,17.53,17.57,253561.0,17.53,17.57,17.53,17.57,253561.0
2016-02-01 13:15:00,17.57,17.62,17.57,17.6,85969.0,17.57,17.62,17.57,17.6,85969.0
2016-02-01 13:20:00,17.61,17.65,17.6,17.62,172425.0,17.61,17.65,17.6,17.62,172425.0
2016-02-01 13:25:00,17.62,17.68,17.62,17.67,196989.0,17.62,17.68,17.62,17.67,196989.0
2016-02-01 13:30:00,17.66,17.69,17.63,17.66,129934.0,17.66,17.69,17.63,17.66,129934.0
2016-02-01 13:35:00,17.66,17.67,17.6,17.6,53857.0,17.66,17.67,17.6,17.6,53857.0
2016-02-01 13:40:00,17.6,17.62,17.59,17.61,69705.0,17.6,17.62,17.59,17.61,69705.0
2016-02-01 13:45:00,17.61,17.66,17.6,17.66,228423.0,17.61,17.66,17.6,17.66,228423.0
2016-02-01 13:50:00,17.66,17.68,17.65,17.67,86981.0,17.66,17.68,17.65,17.67,86981.0
2016-02-01 13:55:00,17.68,17.7,17.67,17.69,82936.0,17.68,17.7,17.67,17.69,82936.0
2016-02-01 14:00:00,17.69,17.75,17.68,17.74,129933.0,17.69,17.75,17.68,17.74,129933.0
2016-02-01 14:05:00,17.74,17.75,17.71,17.72,162924.0,17.74,17.75,17.71,17.72,162924.0
2016-02-01 14:10:00,17.71,17.74,17.69,17.7,97804.0,17.71,17.74,17.69,17.7,97804.0
2016-02-01 14:15:00,17.71,17.76,17.69,17.76,128229.0,17.71,17.76,17.69,17.76,128229.0
2016-02-01 14:20:00,17.75,17.76,17.72,17.74,125738.0,17.75,17.76,17.72,17.74,125738.0
2016-02-01 14:25:00,17.73,17.81,17.73,17.81,268037.0,17.73,17.81,17.73,17.81,268037.0
2016-02-01 14:30:00,17.82,17.83,17.8,17.82,160589.0,17.82,17.83,17.8,17.82,160589.0
2016-02-01 14:35:00,17.83,17.86,17.82,17.86,178081.0,17.83,17.86,17.82,17.86,178081.0
2016-02-01 14:40:00,17.86,17.88,17.83,17.83,101409.0,17.86,17.88,17.83,17.83,101409.0
2016-02-01 14:45:00,17.83,17.86,17.82,17.84,153013.0,17.83,17.86,17.82,17.84,153013.0
2016-02-01 14:50:00,17.83,17.85,17.8,17.83,191360.0,17.83,17.85,17.8,17.83,191360.0
2016-02-01 14:55:00,17.84,17.91,17.83,17.9,218071.0,17.84,17.91,17.83,17.9,218071.0
2016-02-01 15:00:00,17.89,17.9,17.86,17.88,188959.0,17.89,17.9,17.86,17.88,188959.0
2016-02-01 15:05:00,17.88,17.9,17.86,17.89,186491.0,17.88,17.9,17.86,17.89,186491.0
2016-02-01 15:10:00,17.89,17.9,17.83,17.85,130615.0,17.89,17.9,17.83,17.85,130615.0
2016-02-01 15:15:00,17.85,17.93,17.84,17.93,147174.0,17.85,17.93,17.84,17.93,147174.0
2016-02-01 15:20:00,17.93,17.97,17.92,17.96,222075.0,17.93,17.97,17.92,17.96,222075.0
2016-02-01 15:25:00,17.96,18.03,17.95,18.01,218720.0,17.96,18.03,17.95,18.01,218720.0
2016-02-01 15:30:00,18.0,18.01,17.95,17.96,244716.0,18.0,18.01,17.95,17.96,244716.0
2016-02-01 15:35:00,17.96,17.99,17.9,17.91,225339.0,17.96,17.99,17.9,17.91,225339.0
2016-02-01 15:40:00,17.91,17.97,17.9,17.97,184819.0,17.91,17.97,17.9,17.97,184819.0
2016-02-01 15:45:00,17.96,17.97,17.91,17.92,240898.0,17.96,17.97,17.91,17.92,240898.0
2016-02-01 15:50:00,17.92,17.92,17.84,17.85,574292.0,17.92,17.92,17.84,17.85,574292.0
2016-02-01 15:55:00,17.85,17.92,17.84,17.88,975745.0,17.85,17.92,17.84,17.88,975745.0
2016-02-02 09:30:00,17.63,17.71,17.63,17.71,125711.0,17.63,17.71,17.63,17.71,125711.0
2016-02-02 09:35:00,17.7,17.7,17.64,17.67,57435.0,17.7,17.7,17.64,17.67,57435.0
2016-02-02 09:40:00,17.67,17.69,17.65,17.67,67880.0,17.67,17.69,17.65,17.67,67880.0
2016-02-02 09:45:00,17.66,17.71,17.65,17.68,95899.0,17.66,17.71,17.65,17.68,95899.0
2016-02-02 09:50:00,17.67,17.67,17.61,17.61,202997.0,17.67,17.67,17.61,17.61,202997.0
2016-02-02 09:55:00,17.6,17.65,17.59,17.65,107486.0,17.6,17.65,17.59,17.65,107486.0
2016-02-02 10:00:00,17.65,17.74,17.65,17.7,100804.0,17.65,17.74,17.65,17.7,100804.0
2016-02-02 10:05:00,17.7,17.72,17.68,17.7,98202.0,17.7,17.72,17.68,17.7,98202.0
2016-02-02 10:10:00,17.7,17.7,17.64,17.66,120093.0,17.7,17.7,17.64,17.66,120093.0
2016-02-02 10:15:00,17.65,17.69,17.65,17.68,83273.0,17.65,17.69,17.65,17.68,83273.0
2016-02-02 10:20:00,17.68,17.7,17.67,17.69,99208.0,17.68,17.7,17.67,17.69,99208.0
2016-02-02 10:25:00,17.68,17.72,17.66,17.72,82212.0,17.68,17.72,17.66,17.72,82212.0
2016-02-02 10:30:00,17.72,17.81,17.71,17.8,190623.0,17.72,17.81,17.71,17.8,190623.0
2016-02-02 10:35:00,17.79,17.8,17.76,17.77,118419.0,17.79,17.8,17.76,17.77,118419.0
2016-02-02 10:40:00,17.78,17.79,17.75,17.79,102479.0,17.78,17.79,17.75,17.79,102479.0
2016-02-02 10:45:00,17.79,17.8,17.75,17.8,83387.0,17.79,17.8,17.75,17.8,83387.0
2016-02-02 10:50:00,17.8,17.82,17.79,17.82,119350.0,17.8,17.82,17.79,17.82,119350.0
2016-02-02 10:55:00,17.82,17.85,17.81,17.84,125348.0,17.82,17.85,17.81,17.84,125348.0
2016-02-02 11:00:00,17.84,17.85,17.79,17.8,131146.0,17.84,17.85,17.79,17.8,131146.0
2016-02-02 11:05:00,17.8,17.86,17.79,17.85,136522.0,17.8,17.86,17.79,17.85,136522.0
2016-02-02 11:10:00,17.85,17.88,17.82,17.88,116336.0,17.85,17.88,17.82,17.88,116336.0
2016-02-02 11:15:00,17.87,17.9,17.86,17.88,91290.0,17.87,17.9,17.86,17.88,91290.0
2016-02-02 11:20:00,17.88,17.88,17.83,17.84,42721.0,17.88,17.88,17.83,17.84,42721.0
2016-02-02 11:25:00,17.85,17.86,17.83,17.86,87633.0,17.85,17.86,17.83,17.86,87633.0
2016-02-02 11:30:00,17.85,17.86,17.83,17.84,132504.0,17.85,17.86,17.83,17.84,132504.0
2016-02-02 11:35:00,17.84,17.87,17.83,17.86,100189.0,17.84,17.87,17.83,17.86,100189.0
2016-02-02 11:40:00,17.85,17.86,17.81,17.82,143546.0,17.85,17.86,17.81,17.82,143546.0
2016-02-02 11:45:00,17.82,17.84,17.81,17.84,115762.0,17.82,17.84,17.81,17.84,115762.0
2016-02-02 11:50:00,17.83,17.84,17.81,17.82,84228.0,17.83,17.84,17.81,17.82,84228.0
2016-02-02 11:55:00,17.82,17.83,17.79,17.8,139224.0,17.82,17.83,17.79,17.8,139224.0
2016-02-02 12:00:00,17.8,17.81,17.76,17.76,148901.0,17.8,17.81,17.76,17.76,148901.0
2016-02-02 12:05:00,17.75,17.81,17.74,17.78,155254.0,17.75,17.81,17.74,17.78,155254.0
2016-02-02 12:10:00,17.77,17.79,17.74,17.75,177300.0,17.77,17.79,17.74,17.75,177300.0
2016-02-02 12:15:00,17.74,17.75,17.72,17.73,92362.0,17.74,17.75,17.72,17.73,92362.0
2016-02-02 12:20:00,17.73,17.76,17.73,17.76,24276.0,17.73,17.76,17.73,17.76,24276.0
2016-02-02 12:25:00,17.76,17.76,17.73,17.73,61825.0,17.76,17.76,17.73,17.73,61825.0
2016-02-02 12:30:00,17.73,17.74,17.72,17.73,18952.0,17.73,17.74,17.72,17.73,18952.0
2016-02-02 12:35:00,17.73,17.73,17.72,17.73,10866.0,17.73,17.73,17.72,17.73,10866.0
2016-02-02 12:40:00,17.72,17.76,17.71,17.76,53880.0,17.72,17.76,17.71,17.76,53880.0
2016-02-02 12:45:00,17.76,17.81,17.75,17.78,120582.0,17.76,17.81,17.75,17.78,120582.0
2016-02-02 12:50:00,17.78,17.78,17.72,17.73,347160.0,17.78,17.78,17.72,17.73,347160.0
2016-02-02 12:55:00,17.73,17.75,17.7,17.74,110360.0,17.73,17.75,17.7,17.74,110360.0
2016-02-02 13:00:00,17.73,17.74,17.67,17.7,182090.0,17.73,17.74,17.67,17.7,182090.0
2016-02-02 13:05:00,17.7,17.74,17.69,17.74,196774.0,17.7,17.74,17.69,17.74,196774.0
2016-02-02 13:10:00,17.74,17.75,17.73,17.73,43907.0,17.74,17.75,17.73,17.73,43907.0
2016-02-02 13:15:00,17.73,17.75,17.73,17.75,129852.0,17.73,17.75,17.73,17.75,129852.0
2016-02-02 13:20:00,17.75,17.75,17.73,17.74,50078.0,17.75,17.75,17.73,17.74,50078.0
2016-02-02 13:25:00,17.73,17.8,17.73,17.75,498877.0,17.73,17.8,17.73,17.75,498877.0
2016-02-02 13:30:00,17.75,17.76,17.74,17.76,79174.0,17.75,17.76,17.74,17.76,79174.0
2016-02-02 13:35:00,17.76,17.76,17.7,17.74,153675.0,17.76,17.76,17.7,17.74,153675.0
2016-02-02 13:40:00,17.73,17.75,17.72,17.75,76537.0,17.73,17.75,17.72,17.75,76537.0
2016-02-02 13:45:00,17.74,17.75,17.73,17.73,54838.0,17.74,17.75,17.73,17.73,54838.0
2016-02-02 13:50:00,17.74,17.75,17.71,17.73,66227.0,17.74,17.75,17.71,17.73,66227.0
2016-02-02 13:55:00,17.73,17.73,17.69,17.71,39736.0,17.73,17.73,17.69,17.71,39736.0
2016-02-02 14:00:00,17.71,17.77,17.7,17.75,216187.0,17.71,17.77,17.7,17.75,216187.0
2016-02-02 14:05:00,17.75,17.76,17.72,17.75,86107.0,17.75,17.76,17.72,17.75,86107.0
2016-02-02 14:10:00,17.76,17.76,17.72,17.73,108898.0,17.76,17.76,17.72,17.73,108898.0
2016-02-02 14:15:00,17.74,17.86,17.73,17.84,286841.0,17.74,17.86,17.73,17.84,286841.0
2016-02-02 14:20:00,17.84,17.87,17.79,17.79,126152.0,17.84,17.87,17.79,17.79,126152.0
2016-02-02 14:25:00,17.79,17.8,17.73,17.76,40580.0,17.79,17.8,17.73,17.76,40580.0
2016-02-02 14:30:00,17.76,17.78,17.74,17.78,35776.0,17.76,17.78,17.74,17.78,35776.0
2016-02-02 14:35:00,17.78,17.82,17.76,17.8,125035.0,17.78,17.82,17.76,17.8,125035.0
2016-02-02 14:40:00,17.8,17.8,17.76,17.79,43778.0,17.8,17.8,17.76,17.79,43778.0
2016-02-02 14:45:00,17.79,17.83,17.79,17.8,85130.0,17.79,17.83,17.79,17.8,85130.0
2016-02-02 14:50:00,17.8,17.85,17.79,17.81,110143.0,17.8,17.85,17.79,17.81,110143.0
2016-02-02 14:55:00,17.81,17.83,17.8,17.81,115916.0,17.81,17.83,17.8,17.81,115916.0
2016-02-02 15:00:00,17.81,17.82,17.78,17.78,309508.0,17.81,17.82,17.78,17.78,309508.0
2016-02-02 15:05:00,17.78,17.81,17.77,17.77,166861.0,17.78,17.81,17.77,17.77,166861.0
2016-02-02 15:10:00,17.77,17.83,17.77,17.82,268632.0,17.77,17.83,17.77,17.82,268632.0
2016-02-02 15:15:00,17.82,17.86,17.82,17.86,224200.0,17.82,17.86,17.82,17.86,224200.0
2016-02-02 15:20:00,17.86,17.87,17.85,17.87,505200.0,17.86,17.87,17.85,17.87,505200.0
2016-02-02 15:25:00,17.87,17.94,17.86,17.89,615600.0,17.87,17.94,17.86,17.89,615600.0
2016-02-02 15:30:00,17.89,17.92,17.88,17.91,257627.0,17.89,17.92,17.88,17.91,257627.0
2016-02-02 15:35:00,17.9,17.91,17.86,17.88,319955.0,17.9,17.91,17.86,17.88,319955.0
2016-02-02 15:40:00,17.89,17.91,17.85,17.85,187449.0,17.89,17.91,17.85,17.85,187449.0
2016-02-02 15:45:00,17.85,17.91,17.82,17.88,260456.0,17.85,17.91,17.82,17.88,260456.0
2016-02-02 15:50:00,17.88,17.88,17.83,17.86,416851.0,17.88,17.88,17.83,17.86,416851.0
2016-02-02 15:55:00,17.85,17.88,17.83,17.85,838354.0,17.85,17.88,17.83,17.85,838354.0
2016-02-03 09:30:00,17.97,18.0,17.76,17.8,255348.0,17.97,18.0,17.76,17.8,255348.0
2016-02-03 09:35:00,17.8,17.82,17.76,17.81,115991.0,17.8,17.82,17.76,17.81,115991.0
2016-02-03 09:40:00,17.81,17.82,17.79,17.8,117498.0,17.81,17.82,17.79,17.8,117498.0
2016-02-03 09:45:00,17.8,17.85,17.76,17.78,645245.0,17.8,17.85,17.76,17.78,645245.0
2016-02-03 09:50:00,17.78,17.8,17.74,17.76,191901.0,17.78,17.8,17.74,17.76,191901.0
2016-02-03 09:55:00,17.75,17.81,17.73,17.74,181282.0,17.75,17.81,17.73,17.74,181282.0
2016-02-03 10:00:00,17.73,17.74,17.62,17.64,132721.0,17.73,17.74,17.62,17.64,132721.0
2016-02-03 10:05:00,17.63,17.67,17.58,17.59,328681.0,17.63,17.67,17.58,17.59,328681.0
2016-02-03 10:10:00,17.59,17.63,17.48,17.49,504395.0,17.59,17.63,17.48,17.49,504395.0
2016-02-03 10:15:00,17.5,17.5,17.47,17.5,68861.0,17.5,17.5,17.47,17.5,68861.0
2016-02-03 10:20:00,17.5,17.51,17.46,17.49,318026.0,17.5,17.51,17.46,17.49,318026.0
2016-02-03 10:25:00,17.49,17.56,17.48,17.5,282326.0,17.49,17.56,17.48,17.5,282326.0
2016-02-03 10:30:00,17.51,17.52,17.43,17.46,269977.0,17.51,17.52,17.43,17.46,269977.0
2016-02-03 10:35:00,17.46,17.47,17.41,17.46,128943.0,17.46,17.47,17.41,17.46,128943.0
2016-02-03 10:40:00,17.46,17.55,17.46,17.52,218502.0,17.46,17.55,17.46,17.52,218502.0
2016-02-03 10:45:00,17.52,17.59,17.51,17.51,293600.0,17.52,17.59,17.51,17.51,293600.0
2016-02-03 10:50:00,17.51,17.54,17.49,17.51,185248.0,17.51,17.54,17.49,17.51,185248.0
2016-02-03 10:55:00,17.52,17.57,17.5,17.53,498745.0,17.52,17.57,17.5,17.53,498745.0
2016-02-03 11:00:00,17.53,17.53,17.46,17.46,79942.0,17.53,17.53,17.46,17.46,79942.0
2016-02-03 11:05:00,17.46,17.48,17.41,17.43,111869.0,17.46,17.48,17.41,17.43,111869.0
2016-02-03 11:10:00,17.43,17.43,17.36,17.39,237205.0,17.43,17.43,17.36,17.39,237205.0
2016-02-03 11:15:00,17.39,17.4,17.31,17.39,160714.0,17.39,17.4,17.31,17.39,160714.0
2016-02-03 11:20:00,17.39,17.42,17.32,17.35,159400.0,17.39,17.42,17.32,17.35,159400.0
2016-02-03 11:25:00,17.35,17.44,17.33,17.43,222271.0,17.35,17.44,17.33,17.43,222271.0
2016-02-03 11:30:00,17.43,17.47,17.42,17.45,306985.0,17.43,17.47,17.42,17.45,306985.0
2016-02-03 11:35:00,17.45,17.55,17.43,17.54,122204.0,17.45,17.55,17.43,17.54,122204.0
2016-02-03 11:40:00,17.54,17.59,17.53,17.55,97069.0,17.54,17.59,17.53,17.55,97069.0
2016-02-03 11:45:00,17.55,17.6,17.54,17.57,145718.0,17.55,17.6,17.54,17.57,145718.0
2016-02-03 11:50:00,17.57,17.58,17.51,17.54,117112.0,17.57,17.58,17.51,17.54,117112.0
2016-02-03 11:55:00,17.54,17.59,17.54,17.58,93129.0,17.54,17.59,17.54,17.58,93129.0
2016-02-03 12:00:00,17.59,17.63,17.58,17.63,117540.0,17.59,17.63,17.58,17.63,117540.0
2016-02-03 12:05:00,17.63,17.63,17.58,17.63,100787.0,17.63,17.63,17.58,17.63,100787.0
2016-02-03 12:10:00,17.62,17.62,17.53,17.53,166385.0,17.62,17.62,17.53,17.53,166385.0
2016-02-03 12:15:00,17.52,17.54,17.48,17.48,91984.0,17.52,17.54,17.48,17.48,91984.0
2016-02-03 12:20:00,17.48,17.53,17.47,17.51,37744.0,17.48,17.53,17.47,17.51,37744.0
2016-02-03 12:25:00,17.52,17.52,17.45,17.5,99790.0,17.52,17.52,17.45,17.5,99790.0
2016-02-03 12:30:00,17.5,17.5,17.43,17.44,71553.0,17.5,17.5,17.43,17.44,71553.0
2016-02-03 12:35:00,17.44,17.48,17.43,17.46,71049.0,17.44,17.48,17.43,17.46,71049.0
2016-02-03 12:40:00,17.45,17.46,17.41,17.41,39873.0,17.45,17.46,17.41,17.41,39873.0
2016-02-03 12:45:00,17.41,17.44,17.41,17.44,39406.0,17.41,17.44,17.41,17.44,39406.0
2016-02-03 12:50:00,17.44,17.45,17.42,17.45,41521.0,17.44,17.45,17.42,17.45,41521.0
2016-02-03 12:55:00,17.45,17.52,17.44,17.51,128665.0,17.45,17.52,17.44,17.51,128665.0
2016-02-03 13:00:00,17.51,17.53,17.5,17.5,119162.0,17.51,17.53,17.5,17.5,119162.0
2016-02-03 13:05:00,17.5,17.52,17.48,17.5,90569.0,17.5,17.52,17.48,17.5,90569.0
2016-02-03 13:10:00,17.5,17.5,17.46,17.46,67958.0,17.5,17.5,17.46,17.46,67958.0
2016-02-03 13:15:00,17.46,17.47,17.42,17.44,63608.0,17.46,17.47,17.42,17.44,63608.0
2016-02-03 13:20:00,17.44,17.46,17.4,17.46,93509.0,17.44,17.46,17.4,17.46,93509.0
2016-02-03 13:25:00,17.46,17.46,17.43,17.45,62850.0,17.46,17.46,17.43,17.45,62850.0
2016-02-03 13:30:00,17.45,17.47,17.43,17.44,124090.0,17.45,17.47,17.43,17.44,124090.0
2016-02-03 13:35:00,17.43,17.43,17.38,17.41,140398.0,17.43,17.43,17.38,17.41,140398.0
2016-02-03 13:40:00,17.41,17.46,17.4,17.43,134755.0,17.41,17.46,17.4,17.43,134755.0
2016-02-03 13:45:00,17.43,17.44,17.38,17.39,54623.0,17.43,17.44,17.38,17.39,54623.0
2016-02-03 13:50:00,17.39,17.41,17.37,17.37,52448.0,17.39,17.41,17.37,17.37,52448.0
2016-02-03 13:55:00,17.36,17.38,17.33,17.34,62947.0,17.36,17.38,17.33,17.34,62947.0
2016-02-03 14:00:00,17.34,17.37,17.34,17.36,63273.0,17.34,17.37,17.34,17.36,63273.0
2016-02-03 14:05:00,17.36,17.39,17.35,17.38,184959.0,17.36,17.39,17.35,17.38,184959.0
2016-02-03 14:10:00,17.38,17.44,17.37,17.43,68388.0,17.38,17.44,17.37,17.43,68388.0
2016-02-03 14:15:00,17.44,17.46,17.41,17.41,103665.0,17.44,17.46,17.41,17.41,103665.0
2016-02-03 14:20:00,17.41,17.53,17.41,17.52,110404.0,17.41,17.53,17.41,17.52,110404.0
2016-02-03 14:25:00,17.53,17.58,17.52,17.55,315751.0,17.53,17.58,17.52,17.55,315751.0
2016-02-03 14:30:00,17.54,17.58,17.53,17.54,142026.0,17.54,17.58,17.53,17.54,142026.0
2016-02-03 14:35:00,17.55,17.55,17.46,17.49,265576.0,17.55,17.55,17.46,17.49,265576.0
2016-02-03 14:40:00,17.49,17.6,17.49,17.59,166787.0,17.49,17.6,17.49,17.59,166787.0
2016-02-03 14:45:00,17.59,17.64,17.58,17.6,98564.0,17.59,17.64,17.58,17.6,98564.0
2016-02-03 14:50:00,17.6,17.61,17.54,17.56,80358.0,17.6,17.61,17.54,17.56,80358.0
2016-02-03 14:55:00,17.56,17.63,17.56,17.6,145625.0,17.56,17.63,17.56,17.6,145625.0
2016-02-03 15:00:00,17.6,17.65,17.58,17.62,178001.0,17.6,17.65,17.58,17.62,178001.0
2016-02-03 15:05:00,17.62,17.7,17.61,17.7,123284.0,17.62,17.7,17.61,17.7,123284.0
2016-02-03 15:10:00,17.7,17.72,17.67,17.68,108366.0,17.7,17.72,17.67,17.68,108366.0
2016-02-03 15:15:00,17.69,17.69,17.64,17.69,151602.0,17.69,17.69,17.64,17.69,151602.0
2016-02-03 15:20:00,17.69,17.69,17.65,17.67,167447.0,17.69,17.69,17.65,17.67,167447.0
2016-02-03 15:25:00,17.67,17.7,17.62,17.63,91534.0,17.67,17.7,17.62,17.63,91534.0
2016-02-03 15:30:00,17.63,17.67,17.6,17.64,392021.0,17.63,17.67,17.6,17.64,392021.0
2016-02-03 15:35:00,17.64,17.66,17.59,17.61,225453.0,17.64,17.66,17.59,17.61,225453.0
2016-02-03 15:40:00,17.6,17.7,17.6,17.69,256407.0,17.6,17.7,17.6,17.69,256407.0
2016-02-03 15:45:00,17.69,17.7,17.64,17.66,315146.0,17.69,17.7,17.64,17.66,315146.0
2016-02-03 15:50:00,17.66,17.73,17.65,17.72,475909.0,17.66,17.73,17.65,17.72,475909.0
2016-02-03 15:55:00,17.72,17.73,17.69,17.73,703087.0,17.72,17.73,17.69,17.73,703087.0
2016-02-04 09:30:00,17.25,17.48,17.09,17.37,693014.0,17.25,17.48,17.09,17.37,693014.0
2016-02-04 09:35:00,17.37,17.5,17.3,17.31,771960.0,17.37,17.5,17.3,17.31,771960.0
2016-02-04 09:40:00,17.31,17.33,17.15,17.18,671265.0,17.31,17.33,17.15,17.18,671265.0
2016-02-04 09:45:00,17.18,17.31,17.16,17.26,665044.0,17.18,17.31,17.16,17.26,665044.0
2016-02-04 09:50:00,17.26,17.26,17.11,17.16,245532.0,17.26,17.26,17.11,17.16,245532.0
2016-02-04 09:55:00,17.15,17.16,17.01,17.04,631089.0,17.15,17.16,17.01,17.04,631089.0
2016-02-04 10:00:00,17.04,17.06,16.67,16.67,1004177.0,17.04,17.06,16.67,16.67,1004177.0
2016-02-04 10:05:00,16.67,16.86,16.67,16.84,806020.0,16.67,16.86,16.67,16.84,806020.0
2016-02-04 10:10:00,16.85,16.94,16.79,16.92,833194.0,16.85,16.94,16.79,16.92,833194.0
2016-02-04 10:15:00,16.93,17.03,16.85,16.94,628382.0,16.93,17.03,16.85,16.94,628382.0
2016-02-04 10:20:00,16.94,17.12,16.93,17.1,441518.0,16.94,17.12,16.93,17.1,441518.0
2016-02-04 10:25:00,17.1,17.12,16.98,17.09,284268.0,17.1,17.12,16.98,17.09,284268.0
2016-02-04 10:30:00,17.07,17.09,16.98,17.07,423628.0,17.07,17.09,16.98,17.07,423628.0
2016-02-04 10:35:00,17.07,17.08,16.88,16.88,444438.0,17.07,17.08,16.88,16.88,444438.0
2016-02-04 10:40:00,16.88,16.89,16.75,16.85,581172.0,16.88,16.89,16.75,16.85,581172.0
2016-02-04 10:45:00,16.86,16.99,16.86,16.91,461772.0,16.86,16.99,16.86,16.91,461772.0
2016-02-04 10:50:00,16.91,17.04,16.9,16.97,367952.0,16.91,17.04,16.9,16.97,367952.0
2016-02-04 10:55:00,16.97,17.04,16.97,17.03,275709.0,16.97,17.04,16.97,17.03,275709.0
2016-02-04 11:00:00,17.02,17.05,16.98,17.03,1347640.0,17.02,17.05,16.98,17.03,1347640.0
2016-02-04 11:05:00,17.02,17.12,17.01,17.04,359198.0,17.02,17.12,17.01,17.04,359198.0
2016-02-04 11:10:00,17.04,17.11,17.01,17.02,234568.0,17.04,17.11,17.01,17.02,234568.0
2016-02-04 11:15:00,17.02,17.05,16.98,16.99,296922.0,17.02,17.05,16.98,16.99,296922.0
2016-02-04 11:20:00,16.99,17.03,16.99,17.0,141337.0,16.99,17.03,16.99,17.0,141337.0
2016-02-04 11:25:00,16.99,17.02,16.99,17.01,154986.0,16.99,17.02,16.99,17.01,154986.0
2016-02-04 11:30:00,17.01,17.01,16.91,16.95,426609.0,17.01,17.01,16.91,16.95,426609.0
2016-02-04 11:35:00,16.94,17.03,16.94,17.03,88814.0,16.94,17.03,16.94,17.03,88814.0
2016-02-04 11:40:00,17.03,17.04,16.99,16.99,368636.0,17.03,17.04,16.99,16.99,368636.0
2016-02-04 11:45:00,16.99,17.0,16.87,16.88,138973.0,16.99,17.0,16.87,16.88,138973.0
2016-02-04 11:50:00,16.88,16.94,16.88,16.89,154991.0,16.88,16.94,16.88,16.89,154991.0
2016-02-04 11:55:00,16.89,16.96,16.88,16.94,310867.0,16.89,16.96,16.88,16.94,310867.0
2016-02-04 12:00:00,16.94,17.01,16.94,16.98,207007.0,16.94,17.01,16.94,16.98,207007.0
2016-02-04 12:05:00,16.98,17.01,16.95,17.01,63300.0,16.98,17.01,16.95,17.01,63300.0
2016-02-04 12:10:00,17.0,17.04,16.99,17.04,203661.0,17.0,17.04,16.99,17.04,203661.0
2016-02-04 12:15:00,17.04,17.1,17.03,17.09,256594.0,17.04,17.1,17.03,17.09,256594.0
2016-02-04 12:20:00,17.09,17.13,17.08,17.1,336027.0,17.09,17.13,17.08,17.1,336027.0
2016-02-04 12:25:00,17.11,17.17,17.08,17.16,197765.0,17.11,17.17,17.08,17.16,197765.0
2016-02-04 12:30:00,17.17,17.17,17.08,17.1,243972.0,17.17,17.17,17.08,17.1,243972.0
2016-02-04 12:35:00,17.09,17.18,17.09,17.11,292540.0,17.09,17.18,17.09,17.11,292540.0
2016-02-04 12:40:00,17.12,17.16,17.08,17.1,103792.0,17.12,17.16,17.08,17.1,103792.0
2016-02-04 12:45:00,17.1,17.11,17.02,17.11,110815.0,17.1,17.11,17.02,17.11,110815.0
2016-02-04 12:50:00,17.11,17.14,17.08,17.12,177354.0,17.11,17.14,17.08,17.12,177354.0
2016-02-04 12:55:00,17.12,17.15,17.09,17.11,79746.0,17.12,17.15,17.09,17.11,79746.0
2016-02-04 13:00:00,17.1,17.14,17.09,17.12,104043.0,17.1,17.14,17.09,17.12,104043.0
2016-02-04 13:05:00,17.12,17.14,17.11,17.13,70848.0,17.12,17.14,17.11,17.13,70848.0
2016-02-04 13:10:00,17.13,17.2,17.12,17.18,82549.0,17.13,17.2,17.12,17.18,82549.0
2016-02-04 13:15:00,17.18,17.21,17.17,17.21,55944.0,17.18,17.21,17.17,17.21,55944.0
2016-02-04 13:20:00,17.21,17.22,17.17,17.19,215651.0,17.21,17.22,17.17,17.19,215651.0
2016-02-04 13:25:00,17.19,17.2,17.13,17.14,104040.0,17.19,17.2,17.13,17.14,104040.0
2016-02-04 13:30:00,17.14,17.18,17.13,17.16,89949.0,17.14,17.18,17.13,17.16,89949.0
2016-02-04 13:35:00,17.16,17.21,17.15,17.16,116474.0,17.16,17.21,17.15,17.16,116474.0
2016-02-04 13:40:00,17.16,17.19,17.14,17.18,134992.0,17.16,17.19,17.14,17.18,134992.0
2016-02-04 13:45:00,17.18,17.18,17.13,17.13,142066.0,17.18,17.18,17.13,17.13,142066.0
2016-02-04 13:50:00,17.13,17.17,17.13,17.16,95635.0,17.13,17.17,17.13,17.16,95635.0
2016-02-04 13:55:00,17.15,17.17,17.11,17.13,242827.0,17.15,17.17,17.11,17.13,242827.0
2016-02-04 14:00:00,17.13,17.19,17.11,17.19,229009.0,17.13,17.19,17.11,17.19,229009.0
2016-02-04 14:05:00,17.19,17.22,17.13,17.14,137312.0,17.19,17.22,17.13,17.14,137312.0
2016-02-04 14:10:00,17.14,17.17,17.14,17.16,146167.0,17.14,17.17,17.14,17.16,146167.0
2016-02-04 14:15:00,17.16,17.17,17.14,17.15,86550.0,17.16,17.17,17.14,17.15,86550.0
2016-02-04 14:20:00,17.15,17.18,17.13,17.16,690932.0,17.15,17.18,17.13,17.16,690932.0
2016-02-04 14:25:00,17.16,17.2,17.16,17.2,142334.0,17.16,17.2,17.16,17.2,142334.0
2016-02-04 14:30:00,17.2,17.2,17.17,17.17,251358.0,17.2,17.2,17.17,17.17,251358.0
2016-02-04 14:35:00,17.17,17.18,17.17,17.17,301578.0,17.17,17.18,17.17,17.17,301578.0
2016-02-04 14:40:00,17.17,17.19,17.16,17.18,261149.0,17.17,17.19,17.16,17.18,261149.0
2016-02-04 14:45:00,17.18,17.26,17.17,17.26,258765.0,17.18,17.26,17.17,17.26,258765.0
2016-02-04 14:50:00,17.25,17.25,17.19,17.2,238856.0,17.25,17.25,17.19,17.2,238856.0
2016-02-04 14:55:00,17.21,17.3,17.2,17.29,220871.0,17.21,17.3,17.2,17.29,220871.0
2016-02-04 15:00:00,17.3,17.35,17.28,17.28,316079.0,17.3,17.35,17.28,17.28,316079.0
2016-02-04 15:05:00,17.28,17.33,17.28,17.32,346845.0,17.28,17.33,17.28,17.32,346845.0
2016-02-04 15:10:00,17.32,17.39,17.31,17.39,239536.0,17.32,17.39,17.31,17.39,239536.0
2016-02-04 15:15:00,17.39,17.46,17.37,17.37,765947.0,17.39,17.46,17.37,17.37,765947.0
2016-02-04 15:20:00,17.37,17.41,17.34,17.38,449662.0,17.37,17.41,17.34,17.38,449662.0
2016-02-04 15:25:00,17.38,17.38,17.33,17.35,549313.0,17.38,17.38,17.33,17.35,549313.0
2016-02-04 15:30:00,17.35,17.39,17.32,17.32,468190.0,17.35,17.39,17.32,17.32,468190.0
2016-02-04 15:35:00,17.32,17.36,17.28,17.28,558591.0,17.32,17.36,17.28,17.28,558591.0
2016-02-04 15:40:00,17.28,17.33,17.26,17.31,634334.0,17.28,17.33,17.26,17.31,634334.0
2016-02-04 15:45:00,17.3,17.31,17.26,17.29,547100.0,17.3,17.31,17.26,17.29,547100.0
2016-02-04 15:50:00,17.29,17.29,17.27,17.29,661046.0,17.29,17.29,17.27,17.29,661046.0
2016-02-04 15:55:00,17.28,17.37,17.28,17.33,1305814.0,17.28,17.37,17.28,17.33,1305814.0
2016-02-05 09:30:00,17.25,17.32,17.25,17.29,119297.0,17.25,17.32,17.25,17.29,119297.0
2016-02-05 09:35:00,17.29,17.39,17.24,17.38,502462.0,17.29,17.39,17.24,17.38,502462.0
2016-02-05 09:40:00,17.39,17.43,17.36,17.41,305542.0,17.39,17.43,17.36,17.41,305542.0
2016-02-05 09:45:00,17.4,17.41,17.27,17.27,283748.0,17.4,17.41,17.27,17.27,283748.0
2016-02-05 09:50:00,17.28,17.33,17.27,17.32,180499.0,17.28,17.33,17.27,17.32,180499.0
2016-02-05 09:55:00,17.31,17.33,17.27,17.27,113280.0,17.31,17.33,17.27,17.27,113280.0
2016-02-05 10:00:00,17.27,17.32,17.26,17.31,138074.0,17.27,17.32,17.26,17.31,138074.0
2016-02-05 10:05:00,17.31,17.37,17.28,17.31,338003.0,17.31,17.37,17.28,17.31,338003.0
2016-02-05 10:10:00,17.3,17.33,17.29,17.3,117403.0,17.3,17.33,17.29,17.3,117403.0
2016-02-05 10:15:00,17.3,17.32,17.29,17.3,130210.0,17.3,17.32,17.29,17.3,130210.0
2016-02-05 10:20:00,17.29,17.33,17.22,17.23,235541.0,17.29,17.33,17.22,17.23,235541.0
2016-02-05 10:25:00,17.23,17.23,17.11,17.13,144972.0,17.23,17.23,17.11,17.13,144972.0
2016-02-05 10:30:00,17.13,17.18,17.12,17.13,127015.0,17.13,17.18,17.12,17.13,127015.0
2016-02-05 10:35:00,17.13,17.19,17.12,17.14,154452.0,17.13,17.19,17.12,17.14,154452.0
2016-02-05 10:40:00,17.14,17.18,17.11,17.16,110077.0,17.14,17.18,17.11,17.16,110077.0
2016-02-05 10:45:00,17.15,17.18,17.08,17.1,347687.0,17.15,17.18,17.08,17.1,347687.0
2016-02-05 10:50:00,17.1,17.11,17.03,17.06,175717.0,17.1,17.11,17.03,17.06,175717.0
2016-02-05 10:55:00,17.05,17.09,17.0,17.02,93833.0,17.05,17.09,17.0,17.02,93833.0
2016-02-05 11:00:00,17.02,17.05,16.96,16.96,211602.0,17.02,17.05,16.96,16.96,211602.0
2016-02-05 11:05:00,16.98,17.01,16.94,17.0,149374.0,16.98,17.01,16.94,17.0,149374.0
2016-02-05 11:10:00,17.0,17.03,16.98,16.98,230533.0,17.0,17.03,16.98,16.98,230533.0
2016-02-05 11:15:00,16.98,17.02,16.98,17.0,393746.0,16.98,17.02,16.98,17.0,393746.0
2016-02-05 11:20:00,17.0,17.01,16.91,16.91,91452.0,17.0,17.01,16.91,16.91,91452.0
2016-02-05 11:25:00,16.91,16.97,16.9,16.97,147292.0,16.91,16.97,16.9,16.97,147292.0
2016-02-05 11:30:00,16.97,17.01,16.95,17.0,236837.0,16.97,17.01,16.95,17.0,236837.0
2016-02-05 11:35:00,16.99,17.03,16.96,17.0,126876.0,16.99,17.03,16.96,17.0,126876.0
2016-02-05 11:40:00,17.0,17.0,16.95,16.96,147432.0,17.0,17.0,16.95,16.96,147432.0
2016-02-05 11:45:00,16.96,16.97,16.91,16.91,124765.0,16.96,16.97,16.91,16.91,124765.0
2016-02-05 11:50:00,16.91,16.97,16.91,16.96,129710.0,16.91,16.97,16.91,16.96,129710.0
2016-02-05 11:55:00,16.97,16.98,16.95,16.98,178170.0,16.97,16.98,16.95,16.98,178170.0
2016-02-05 12:00:00,16.98,17.06,16.97,17.03,135828.0,16.98,17.06,16.97,17.03,135828.0
2016-02-05 12:05:00,17.02,17.05,16.96,16.97,89333.0,17.02,17.05,16.96,16.97,89333.0
2016-02-05 12:10:00,16.97,17.0,16.96,17.0,107560.0,16.97,17.0,16.96,17.0,107560.0
2016-02-05 12:15:00,17.0,17.08,17.0,17.08,107403.0,17.0,17.08,17.0,17.08,107403.0
2016-02-05 12:20:00,17.08,17.1,17.03,17.04,90102.0,17.08,17.1,17.03,17.04,90102.0
2016-02-05 12:25:00,17.05,17.05,17.01,17.05,104986.0,17.05,17.05,17.01,17.05,104986.0
2016-02-05 12:30:00,17.05,17.06,17.0,17.01,81348.0,17.05,17.06,17.0,17.01,81348.0
2016-02-05 12:35:00,17.02,17.07,17.01,17.07,45254.0,17.02,17.07,17.01,17.07,45254.0
2016-02-05 12:40:00,17.07,17.1,17.05,17.09,138009.0,17.07,17.1,17.05,17.09,138009.0
2016-02-05 12:45:00,17.09,17.12,17.08,17.09,52361.0,17.09,17.12,17.08,17.09,52361.0
2016-02-05 12:50:00,17.09,17.09,17.05,17.05,49459.0,17.09,17.09,17.05,17.05,49459.0
2016-02-05 12:55:00,17.05,17.08,17.01,17.05,59735.0,17.05,17.08,17.01,17.05,59735.0
2016-02-05 13:00:00,17.05,17.09,17.04,17.09,87303.0,17.05,17.09,17.04,17.09,87303.0
2016-02-05 13:05:00,17.09,17.1,17.04,17.05,102965.0,17.09,17.1,17.04,17.05,102965.0
2016-02-05 13:10:00,17.05,17.06,17.0,17.01,77963.0,17.05,17.06,17.0,17.01,77963.0
2016-02-05 13:15:00,17.01,17.06,17.01,17.06,36216.0,17.01,17.06,17.01,17.06,36216.0
2016-02-05 13:20:00,17.06,17.08,17.04,17.07,67344.0,17.06,17.08,17.04,17.07,67344.0
2016-02-05 13:25:00,17.08,17.09,17.05,17.05,49749.0,17.08,17.09,17.05,17.05,49749.0
2016-02-05 13:30:00,17.05,17.06,17.01,17.01,85760.0,17.05,17.06,17.01,17.01,85760.0
2016-02-05 13:35:00,17.02,17.02,16.98,16.98,179438.0,17.02,17.02,16.98,16.98,179438.0
2016-02-05 13:40:00,16.98,17.0,16.96,16.97,129759.0,16.98,17.0,16.96,16.97,129759.0
2016-02-05 13:45:00,16.98,16.98,16.93,16.95,213638.0,16.98,16.98,16.93,16.95,213638.0
2016-02-05 13:50:00,16.94,16.95,16.93,16.95,132826.0,16.94,16.95,16.93,16.95,132826.0
2016-02-05 13:55:00,16.95,16.98,16.93,16.94,144208.0,16.95,16.98,16.93,16.94,144208.0
2016-02-05 14:00:00,16.94,16.95,16.91,16.94,160473.0,16.94,16.95,16.91,16.94,160473.0
2016-02-05 14:05:00,16.95,16.96,16.93,16.93,69629.0,16.95,16.96,16.93,16.93,69629.0
2016-02-05 14:10:00,16.94,16.94,16.83,16.83,190237.0,16.94,16.94,16.83,16.83,190237.0
2016-02-05 14:15:00,16.84,16.84,16.8,16.81,116065.0,16.84,16.84,16.8,16.81,116065.0
2016-02-05 14:20:00,16.82,16.86,16.8,16.85,140491.0,16.82,16.86,16.8,16.85,140491.0
2016-02-05 14:25:00,16.85,16.88,16.83,16.86,177829.0,16.85,16.88,16.83,16.86,177829.0
2016-02-05 14:30:00,16.87,16.9,16.86,16.89,144661.0,16.87,16.9,16.86,16.89,144661.0
2016-02-05 14:35:00,16.88,16.88,16.85,16.85,77218.0,16.88,16.88,16.85,16.85,77218.0
2016-02-05 14:40:00,16.85,16.86,16.78,16.8,188077.0,16.85,16.86,16.78,16.8,188077.0
2016-02-05 14:45:00,16.8,16.8,16.76,16.78,149837.0,16.8,16.8,16.76,16.78,149837.0
2016-02-05 14:50:00,16.78,16.79,16.72,16.72,154140.0,16.78,16.79,16.72,16.72,154140.0
2016-02-05 14:55:00,16.72,16.74,16.68,16.69,159531.0,16.72,16.74,16.68,16.69,159531.0
2016-02-05 15:00:00,16.69,16.7,16.63,16.67,245437.0,16.69,16.7,16.63,16.67,245437.0
2016-02-05 15:05:00,16.66,16.7,16.66,16.68,94788.0,16.66,16.7,16.66,16.68,94788.0
2016-02-05 15:10:00,16.69,16.74,16.68,16.72,163347.0,16.69,16.74,16.68,16.72,163347.0
2016-02-05 15:15:00,16.73,16.77,16.71,16.77,172181.0,16.73,16.77,16.71,16.77,172181.0
2016-02-05 15:20:00,16.77,16.79,16.73,16.73,268843.0,16.77,16.79,16.73,16.73,268843.0
2016-02-05 15:25:00,16.73,16.73,16.67,16.71,244906.0,16.73,16.73,16.67,16.71,244906.0
2016-02-05 15:30:00,16.72,16.73,16.67,16.7,422190.0,16.72,16.73,16.67,16.7,422190.0
2016-02-05 15:35:00,16.71,16.71,16.64,16.64,283868.0,16.71,16.71,16.64,16.64,283868.0
2016-02-05 15:40:00,16.64,16.69,16.61,16.67,377566.0,16.64,16.69,16.61,16.67,377566.0
2016-02-05 15:45:00,16.67,16.68,16.63,16.64,549962.0,16.67,16.68,16.63,16.64,549962.0
2016-02-05 15:50:00,16.64,16.64,16.58,16.58,944026.0,16.64,16.64,16.58,16.58,944026.0
2016-02-05 15:55:00,16.58,16.61,16.57,16.6,1544023.0,16.58,16.61,16.57,16.6,1544023.0
2016-02-08 09:30:00,16.45,16.5,16.34,16.46,173430.0,16.45,16.5,16.34,16.46,173430.0
2016-02-08 09:35:00,16.45,16.46,16.32,16.32,141024.0,16.45,16.46,16.32,16.32,141024.0
2016-02-08 09:40:00,16.33,16.51,16.31,16.51,164512.0,16.33,16.51,16.31,16.51,164512.0
2016-02-08 09:45:00,16.5,16.51,16.39,16.41,187231.0,16.5,16.51,16.39,16.41,187231.0
2016-02-08 09:50:00,16.42,16.43,16.32,16.35,237529.0,16.42,16.43,16.32,16.35,237529.0
2016-02-08 09:55:00,16.36,16.4,16.34,16.36,123489.0,16.36,16.4,16.34,16.36,123489.0
2016-02-08 10:00:00,16.36,16.39,16.33,16.36,143683.0,16.36,16.39,16.33,16.36,143683.0
2016-02-08 10:05:00,16.35,16.35,16.25,16.27,113056.0,16.35,16.35,16.25,16.27,113056.0
2016-02-08 10:10:00,16.27,16.28,16.2,16.25,136316.0,16.27,16.28,16.2,16.25,136316.0
2016-02-08 10:15:00,16.25,16.27,16.2,16.22,114755.0,16.25,16.27,16.2,16.22,114755.0
2016-02-08 10:20:00,16.22,16.22,16.16,16.17,84146.0,16.22,16.22,16.16,16.17,84146.0
2016-02-08 10:25:00,16.18,16.21,16.15,16.2,93217.0,16.18,16.21,16.15,16.2,93217.0
2016-02-08 10:30:00,16.2,16.34,16.19,16.33,185116.0,16.2,16.34,16.19,16.33,185116.0
2016-02-08 10:35:00,16.33,16.33,16.25,16.31,121996.0,16.33,16.33,16.25,16.31,121996.0
2016-02-08 10:40:00,16.31,16.31,16.23,16.3,126850.0,16.31,16.31,16.23,16.3,126850.0
2016-02-08 10:45:00,16.3,16.31,16.22,16.29,141033.0,16.3,16.31,16.22,16.29,141033.0
2016-02-08 10:50:00,16.28,16.29,16.23,16.27,398815.0,16.28,16.29,16.23,16.27,398815.0
2016-02-08 10:55:00,16.27,16.28,16.18,16.18,216542.0,16.27,16.28,16.18,16.18,216542.0
2016-02-08 11:00:00,16.19,16.24,16.18,16.2,208677.0,16.19,16.24,16.18,16.2,208677.0
2016-02-08 11:05:00,16.21,16.23,16.1,16.12,156124.0,16.21,16.23,16.1,16.12,156124.0
2016-02-08 11:10:00,16.11,16.13,16.05,16.07,124148.0,16.11,16.13,16.05,16.07,124148.0
2016-02-08 11:15:00,16.07,16.12,16.05,16.11,120669.0,16.07,16.12,16.05,16.11,120669.0
2016-02-08 11:20:00,16.11,16.13,16.09,16.11,140303.0,16.11,16.13,16.09,16.11,140303.0
2016-02-08 11:25:00,16.11,16.15,16.09,16.14,161060.0,16.11,16.15,16.09,16.14,161060.0
2016-02-08 11:30:00,16.14,16.15,16.04,16.05,303457.0,16.14,16.15,16.04,16.05,303457.0
2016-02-08 11:35:00,16.05,16.08,15.99,16.0,356206.0,16.05,16.08,15.99,16.0,356206.0
2016-02-08 11:40:00,16.0,16.01,15.95,15.95,123883.0,16.0,16.01,15.95,15.95,123883.0
2016-02-08 11:45:00,15.95,15.99,15.92,15.99,111988.0,15.95,15.99,15.92,15.99,111988.0
2016-02-08 11:50:00,15.98,15.99,15.94,15.96,185792.0,15.98,15.99,15.94,15.96,185792.0
2016-02-08 11:55:00,15.97,16.04,15.96,16.04,177921.0,15.97,16.04,15.96,16.04,177921.0
2016-02-08 12:00:00,16.04,16.09,16.03,16.07,91502.0,16.04,16.09,16.03,16.07,91502.0
2016-02-08 12:05:00,16.07,16.08,16.04,16.07,139047.0,16.07,16.08,16.04,16.07,139047.0
2016-02-08 12:10:00,16.07,16.07,16.02,16.05,119122.0,16.07,16.07,16.02,16.05,119122.0
2016-02-08 12:15:00,16.05,16.07,16.02,16.05,200170.0,16.05,16.07,16.02,16.05,200170.0
2016-02-08 12:20:00,16.06,16.07,16.01,16.05,153906.0,16.06,16.07,16.01,16.05,153906.0
2016-02-08 12:25:00,16.04,16.07,16.02,16.07,253600.0,16.04,16.07,16.02,16.07,253600.0
2016-02-08 12:30:00,16.06,16.11,16.06,16.09,302667.0,16.06,16.11,16.06,16.09,302667.0
2016-02-08 12:35:00,16.09,16.11,16.05,16.06,95971.0,16.09,16.11,16.05,16.06,95971.0
2016-02-08 12:40:00,16.06,16.11,16.05,16.1,110970.0,16.06,16.11,16.05,16.1,110970.0
2016-02-08 12:45:00,16.1,16.1,16.03,16.05,190486.0,16.1,16.1,16.03,16.05,190486.0
2016-02-08 12:50:00,16.05,16.1,16.04,16.05,129909.0,16.05,16.1,16.04,16.05,129909.0
2016-02-08 12:55:00,16.06,16.06,16.02,16.05,76608.0,16.06,16.06,16.02,16.05,76608.0
2016-02-08 13:00:00,16.04,16.04,15.95,15.96,123743.0,16.04,16.04,15.95,15.96,123743.0
2016-02-08 13:05:00,15.95,15.96,15.94,15.96,55840.0,15.95,15.96,15.94,15.96,55840.0
2016-02-08 13:10:00,15.96,15.96,15.91,15.91,194292.0,15.96,15.96,15.91,15.91,194292.0
2016-02-08 13:15:00,15.91,15.92,15.86,15.87,190296.0,15.91,15.92,15.86,15.87,190296.0
2016-02-08 13:20:00,15.87,15.87,15.82,15.83,146953.0,15.87,15.87,15.82,15.83,146953.0
2016-02-08 13:25:00,15.83,15.83,15.8,15.81,254495.0,15.83,15.83,15.8,15.81,254495.0
2016-02-08 13:30:00,15.82,15.83,15.8,15.81,150080.0,15.82,15.83,15.8,15.81,150080.0
2016-02-08 13:35:00,15.81,15.81,15.8,15.8,52187.0,15.81,15.81,15.8,15.8,52187.0
2016-02-08 13:40:00,15.81,15.81,15.73,15.74,197321.0,15.81,15.81,15.73,15.74,197321.0
2016-02-08 13:45:00,15.73,15.75,15.68,15.69,221385.0,15.73,15.75,15.68,15.69,221385.0
2016-02-08 13:50:00,15.69,15.74,15.69,15.73,127032.0,15.69,15.74,15.69,15.73,127032.0
2016-02-08 13:55:00,15.73,15.74,15.71,15.71,79341.0,15.73,15.74,15.71,15.71,79341.0
2016-02-08 14:00:00,15.72,15.79,15.71,15.79,92921.0,15.72,15.79,15.71,15.79,92921.0
2016-02-08 14:05:00,15.79,15.79,15.74,15.75,83233.0,15.79,15.79,15.74,15.75,83233.0
2016-02-08 14:10:00,15.75,15.75,15.67,15.69,207872.0,15.75,15.75,15.67,15.69,207872.0
2016-02-08 14:15:00,15.69,15.77,15.68,15.77,224545.0,15.69,15.77,15.68,15.77,224545.0
2016-02-08 14:20:00,15.77,15.79,15.75,15.76,101179.0,15.77,15.79,15.75,15.76,101179.0
2016-02-08 14:25:00,15.75,15.78,15.74,15.78,140508.0,15.75,15.78,15.74,15.78,140508.0
2016-02-08 14:30:00,15.78,15.78,15.72,15.73,189590.0,15.78,15.78,15.72,15.73,189590.0
2016-02-08 14:35:00,15.73,15.84,15.72,15.82,230983.0,15.73,15.84,15.72,15.82,230983.0
2016-02-08 14:40:00,15.82,15.91,15.81,15.89,220417.0,15.82,15.91,15.81,15.89,220417.0
2016-02-08 14:45:00,15.9,15.94,15.89,15.93,241137.0,15.9,15.94,15.89,15.93,241137.0
2016-02-08 14:50:00,15.92,15.93,15.89,15.9,105370.0,15.92,15.93,15.89,15.9,105370.0
2016-02-08 14:55:00,15.9,15.9,15.88,15.88,188709.0,15.9,15.9,15.88,15.88,188709.0
2016-02-08 15:00:00,15.89,15.93,15.88,15.9,257167.0,15.89,15.93,15.88,15.9,257167.0
2016-02-08 15:05:00,15.89,15.92,15.88,15.89,147309.0,15.89,15.92,15.88,15.89,147309.0
2016-02-08 15:10:00,15.9,15.96,15.89,15.96,207538.0,15.9,15.96,15.89,15.96,207538.0
2016-02-08 15:15:00,15.96,15.99,15.94,15.97,241437.0,15.96,15.99,15.94,15.97,241437.0
2016-02-08 15:20:00,15.96,15.98,15.92,15.93,225485.0,15.96,15.98,15.92,15.93,225485.0
2016-02-08 15:25:00,15.92,15.94,15.88,15.92,245300.0,15.92,15.94,15.88,15.92,245300.0
2016-02-08 15:30:00,15.92,15.99,15.91,15.97,315836.0,15.92,15.99,15.91,15.97,315836.0
2016-02-08 15:35:00,15.98,15.99,15.92,15.93,336996.0,15.98,15.99,15.92,15.93,336996.0
2016-02-08 15:40:00,15.94,16.0,15.93,16.0,341638.0,15.94,16.0,15.93,16.0,341638.0
2016-02-08 15:45:00,16.0,16.09,15.99,16.05,407367.0,16.0,16.09,15.99,16.05,407367.0
2016-02-08 15:50:00,16.05,16.05,16.01,16.03,489054.0,16.05,16.05,16.01,16.03,489054.0
2016-02-08 15:55:00,16.03,16.07,16.02,16.06,964157.0,16.03,16.07,16.02,16.06,964157.0
2016-02-09 09:30:00,16.42,16.46,16.25,16.41,906413.0,16.42,16.46,16.25,16.41,906413.0
2016-02-09 09:35:00,16.41,16.55,16.39,16.54,719374.0,16.41,16.55,16.39,16.54,719374.0
2016-02-09 09:40:00,16.53,16.62,16.49,16.6,459122.0,16.53,16.62,16.49,16.6,459122.0
2016-02-09 09:45:00,16.59,16.69,16.58,16.69,312095.0,16.59,16.69,16.58,16.69,312095.0
2016-02-09 09:50:00,16.69,16.75,16.68,16.73,374664.0,16.69,16.75,16.68,16.73,374664.0
2016-02-09 09:55:00,16.73,16.73,16.62,16.69,334247.0,16.73,16.73,16.62,16.69,334247.0
2016-02-09 10:00:00,16.69,16.78,16.63,16.78,316572.0,16.69,16.78,16.63,16.78,316572.0
2016-02-09 10:05:00,16.78,16.84,16.71,16.82,405353.0,16.78,16.84,16.71,16.82,405353.0
2016-02-09 10:10:00,16.82,16.82,16.72,16.73,433881.0,16.82,16.82,16.72,16.73,433881.0
2016-02-09 10:15:00,16.73,16.76,16.61,16.69,433232.0,16.73,16.76,16.61,16.69,433232.0
2016-02-09 10:20:00,16.69,16.79,16.66,16.78,904951.0,16.69,16.79,16.66,16.78,904951.0
2016-02-09 10:25:00,16.78,16.78,16.65,16.72,571909.0,16.78,16.78,16.65,16.72,571909.0
2016-02-09 10:30:00,16.73,16.73,16.65,16.66,280725.0,16.73,16.73,16.65,16.66,280725.0
2016-02-09 10:35:00,16.66,16.7,16.64,16.7,175588.0,16.66,16.7,16.64,16.7,175588.0
2016-02-09 10:40:00,16.7,16.7,16.59,16.63,317575.0,16.7,16.7,16.59,16.63,317575.0
2016-02-09 10:45:00,16.63,16.72,16.63,16.7,293562.0,16.63,16.72,16.63,16.7,293562.0
2016-02-09 10:50:00,16.7,16.73,16.65,16.66,247333.0,16.7,16.73,16.65,16.66,247333.0
2016-02-09 10:55:00,16.66,16.7,16.64,16.67,280492.0,16.66,16.7,16.64,16.67,280492.0
2016-02-09 11:00:00,16.66,16.69,16.65,16.66,169560.0,16.66,16.69,16.65,16.66,169560.0
2016-02-09 11:05:00,16.66,16.72,16.65,16.69,157657.0,16.66,16.72,16.65,16.69,157657.0
2016-02-09 11:10:00,16.7,16.76,16.69,16.71,269563.0,16.7,16.76,16.69,16.71,269563.0
2016-02-09 11:15:00,16.71,16.75,16.68,16.74,312567.0,16.71,16.75,16.68,16.74,312567.0
2016-02-09 11:20:00,16.75,16.83,16.73,16.82,136593.0,16.75,16.83,16.73,16.82,136593.0
2016-02-09 11:25:00,16.82,16.89,16.78,16.87,488566.0,16.82,16.89,16.78,16.87,488566.0
2016-02-09 11:30:00,16.86,16.89,16.81,16.83,195954.0,16.86,16.89,16.81,16.83,195954.0
2016-02-09 11:35:00,16.84,16.84,16.75,16.76,151275.0,16.84,16.84,16.75,16.76,151275.0
2016-02-09 11:40:00,16.76,16.82,16.75,16.81,87052.0,16.76,16.82,16.75,16.81,87052.0
2016-02-09 11:45:00,16.81,16.82,16.75,16.77,97448.0,16.81,16.82,16.75,16.77,97448.0
2016-02-09 11:50:00,16.77,16.79,16.74,16.75,142140.0,16.77,16.79,16.74,16.75,142140.0
2016-02-09 11:55:00,16.74,16.77,16.73,16.75,183210.0,16.74,16.77,16.73,16.75,183210.0
2016-02-09 12:00:00,16.76,16.79,16.73,16.77,85070.0,16.76,16.79,16.73,16.77,85070.0
2016-02-09 12:05:00,16.77,16.83,16.76,16.82,208868.0,16.77,16.83,16.76,16.82,208868.0
2016-02-09 12:10:00,16.82,16.82,16.77,16.77,83970.0,16.82,16.82,16.77,16.77,83970.0
2016-02-09 12:15:00,16.77,16.78,16.73,16.73,89340.0,16.77,16.78,16.73,16.73,89340.0
2016-02-09 12:20:00,16.73,16.78,16.73,16.76,113091.0,16.73,16.78,16.73,16.76,113091.0
2016-02-09 12:25:00,16.76,16.83,16.75,16.78,81706.0,16.76,16.83,16.75,16.78,81706.0
2016-02-09 12:30:00,16.78,16.8,16.75,16.75,88735.0,16.78,16.8,16.75,16.75,88735.0
2016-02-09 12:35:00,16.75,16.8,16.74,16.75,169811.0,16.75,16.8,16.74,16.75,169811.0
2016-02-09 12:40:00,16.75,16.8,16.73,16.8,213494.0,16.75,16.8,16.73,16.8,213494.0
2016-02-09 12:45:00,16.8,16.81,16.74,16.75,105070.0,16.8,16.81,16.74,16.75,105070.0
2016-02-09 12:50:00,16.75,16.8,16.74,16.79,97326.0,16.75,16.8,16.74,16.79,97326.0
2016-02-09 12:55:00,16.78,16.78,16.75,16.77,53309.0,16.78,16.78,16.75,16.77,53309.0
2016-02-09 13:00:00,16.77,16.79,16.71,16.71,94894.0,16.77,16.79,16.71,16.71,94894.0
2016-02-09 13:05:00,16.71,16.74,16.69,16.7,130327.0,16.71,16.74,16.69,16.7,130327.0
2016-02-09 13:10:00,16.71,16.71,16.68,16.69,106468.0,16.71,16.71,16.68,16.69,106468.0
2016-02-09 13:15:00,16.69,16.72,16.68,16.71,96543.0,16.69,16.72,16.68,16.71,96543.0
2016-02-09 13:20:00,16.71,16.75,16.69,16.73,106332.0,16.71,16.75,16.69,16.73,106332.0
2016-02-09 13:25:00,16.73,16.74,16.7,16.7,78452.0,16.73,16.74,16.7,16.7,78452.0
2016-02-09 13:30:00,16.7,16.75,16.7,16.71,134626.0,16.7,16.75,16.7,16.71,134626.0
2016-02-09 13:35:00,16.72,16.72,16.66,16.69,282566.0,16.72,16.72,16.66,16.69,282566.0
2016-02-09 13:40:00,16.69,16.72,16.66,16.72,127982.0,16.69,16.72,16.66,16.72,127982.0
2016-02-09 13:45:00,16.72,16.73,16.69,16.7,76465.0,16.72,16.73,16.69,16.7,76465.0
2016-02-09 13:50:00,16.71,16.72,16.69,16.71,92017.0,16.71,16.72,16.69,16.71,92017.0
2016-02-09 13:55:00,16.71,16.75,16.7,16.72,68264.0,16.71,16.75,16.7,16.72,68264.0
2016-02-09 14:00:00,16.72,16.74,16.68,16.74,134723.0,16.72,16.74,16.68,16.74,134723.0
2016-02-09 14:05:00,16.74,16.82,16.74,16.78,118222.0,16.74,16.82,16.74,16.78,118222.0
2016-02-09 14:10:00,16.79,16.8,16.74,16.75,114435.0,16.79,16.8,16.74,16.75,114435.0
2016-02-09 14:15:00,16.75,16.77,16.71,16.75,202204.0,16.75,16.77,16.71,16.75,202204.0
2016-02-09 14:20:00,16.75,16.77,16.73,16.73,143122.0,16.75,16.77,16.73,16.73,143122.0
2016-02-09 14:25:00,16.73,16.74,16.68,16.7,123896.0,16.73,16.74,16.68,16.7,123896.0
2016-02-09 14:30:00,16.69,16.75,16.68,16.73,183817.0,16.69,16.75,16.68,16.73,183817.0
2016-02-09 14:35:00,16.73,16.78,16.73,16.74,148055.0,16.73,16.78,16.73,16.74,148055.0
2016-02-09 14:40:00,16.74,16.83,16.72,16.83,180605.0,16.74,16.83,16.72,16.83,180605.0
2016-02-09 14:45:00,16.83,16.84,16.75,16.76,191297.0,16.83,16.84,16.75,16.76,191297.0
2016-02-09 14:50:00,16.75,16.8,16.73,16.8,82320.0,16.75,16.8,16.73,16.8,82320.0
2016-02-09 14:55:00,16.79,16.84,16.75,16.81,344425.0,16.79,16.84,16.75,16.81,344425.0
2016-02-09 15:00:00,16.81,16.88,16.81,16.88,190082.0,16.81,16.88,16.81,16.88,190082.0
2016-02-09 15:05:00,16.87,16.96,16.86,16.91,224888.0,16.87,16.96,16.86,16.91,224888.0
2016-02-09 15:10:00,16.91,16.96,16.88,16.94,147775.0,16.91,16.96,16.88,16.94,147775.0
2016-02-09 15:15:00,16.95,16.95,16.89,16.9,250754.0,16.95,16.95,16.89,16.9,250754.0
2016-02-09 15:20:00,16.9,16.93,16.89,16.91,304842.0,16.9,16.93,16.89,16.91,304842.0
2016-02-09 15:25:00,16.91,16.92,16.85,16.86,215167.0,16.91,16.92,16.85,16.86,215167.0
2016-02-09 15:30:00,16.87,16.91,16.85,16.87,311401.0,16.87,16.91,16.85,16.87,311401.0
2016-02-09 15:35:00,16.87,16.93,16.86,16.91,228280.0,16.87,16.93,16.86,16.91,228280.0
2016-02-09 15:40:00,16.91,16.93,16.83,16.86,527194.0,16.91,16.93,16.83,16.86,527194.0
2016-02-09 15:45:00,16.86,16.89,16.84,16.84,361588.0,16.86,16.89,16.84,16.84,361588.0
2016-02-09 15:50:00,16.84,16.88,16.84,16.87,398909.0,16.84,16.88,16.84,16.87,398909.0
2016-02-09 15:55:00,16.88,16.9,16.85,16.87,756994.0,16.88,16.9,16.85,16.87,756994.0
2016-02-10 09:30:00,16.99,17.16,16.96,17.04,246270.0,16.99,17.16,16.96,17.04,246270.0
2016-02-10 09:35:00,17.03,17.12,17.0,17.1,223216.0,17.03,17.12,17.0,17.1,223216.0
2016-02-10 09:40:00,17.11,17.19,17.11,17.15,220462.0,17.11,17.19,17.11,17.15,220462.0
2016-02-10 09:45:00,17.16,17.25,17.15,17.25,200146.0,17.16,17.25,17.15,17.25,200146.0
2016-02-10 09:50:00,17.25,17.25,17.2,17.24,132576.0,17.25,17.25,17.2,17.24,132576.0
2016-02-10 09:55:00,17.23,17.26,17.17,17.22,224544.0,17.23,17.26,17.17,17.22,224544.0
2016-02-10 10:00:00,17.23,17.26,17.2,17.22,239269.0,17.23,17.26,17.2,17.22,239269.0
2016-02-10 10:05:00,17.23,17.26,17.15,17.2,342214.0,17.23,17.26,17.15,17.2,342214.0
2016-02-10 10:10:00,17.2,17.24,17.19,17.21,105300.0,17.2,17.24,17.19,17.21,105300.0
2016-02-10 10:15:00,17.2,17.2,17.12,17.14,282503.0,17.2,17.2,17.12,17.14,282503.0
2016-02-10 10:20:00,17.14,17.15,17.09,17.1,130942.0,17.14,17.15,17.09,17.1,130942.0
2016-02-10 10:25:00,17.11,17.14,17.08,17.11,53387.0,17.11,17.14,17.08,17.11,53387.0
2016-02-10 10:30:00,17.11,17.17,17.1,17.15,144326.0,17.11,17.17,17.1,17.15,144326.0
2016-02-10 10:35:00,17.15,17.16,17.11,17.13,259183.0,17.15,17.16,17.11,17.13,259183.0
2016-02-10 10:40:00,17.13,17.13,17.08,17.09,53992.0,17.13,17.13,17.08,17.09,53992.0
2016-02-10 10:45:00,17.09,17.1,17.03,17.06,180290.0,17.09,17.1,17.03,17.06,180290.0
2016-02-10 10:50:00,17.06,17.11,17.03,17.07,149311.0,17.06,17.11,17.03,17.07,149311.0
2016-02-10 10:55:00,17.07,17.07,17.02,17.04,51320.0,17.07,17.07,17.02,17.04,51320.0
2016-02-10 11:00:00,17.04,17.05,16.98,17.02,171806.0,17.04,17.05,16.98,17.02,171806.0
2016-02-10 11:05:00,17.02,17.04,16.94,16.97,324567.0,17.02,17.04,16.94,16.97,324567.0
2016-02-10 11:10:00,16.96,17.04,16.95,17.03,74104.0,16.96,17.04,16.95,17.03,74104.0
2016-02-10 11:15:00,17.03,17.05,16.96,17.04,79827.0,17.03,17.05,16.96,17.04,79827.0
2016-02-10 11:20:00,17.04,17.05,17.0,17.04,41371.0,17.04,17.05,17.0,17.04,41371.0
2016-02-10 11:25:00,17.03,17.03,16.94,16.94,48184.0,17.03,17.03,16.94,16.94,48184.0
2016-02-10 11:30:00,16.94,17.0,16.94,16.97,61801.0,16.94,17.0,16.94,16.97,61801.0
2016-02-10 11:35:00,16.97,16.98,16.92,16.93,64490.0,16.97,16.98,16.92,16.93,64490.0
2016-02-10 11:40:00,16.92,17.0,16.91,17.0,63482.0,16.92,17.0,16.91,17.0,63482.0
2016-02-10 11:45:00,16.99,17.05,16.99,17.05,133025.0,16.99,17.05,16.99,17.05,133025.0
2016-02-10 11:50:00,17.04,17.05,17.01,17.04,90036.0,17.04,17.05,17.01,17.04,90036.0
2016-02-10 11:55:00,17.03,17.05,17.0,17.01,85548.0,17.03,17.05,17.0,17.01,85548.0
2016-02-10 12:00:00,17.0,17.04,17.0,17.01,57473.0,17.0,17.04,17.0,17.01,57473.0
2016-02-10 12:05:00,17.01,17.03,16.96,17.03,66102.0,17.01,17.03,16.96,17.03,66102.0
2016-02-10 12:10:00,17.03,17.05,16.99,17.05,125647.0,17.03,17.05,16.99,17.05,125647.0
2016-02-10 12:15:00,17.04,17.06,17.01,17.04,38201.0,17.04,17.06,17.01,17.04,38201.0
2016-02-10 12:20:00,17.06,17.13,17.05,17.11,54403.0,17.06,17.13,17.05,17.11,54403.0
2016-02-10 12:25:00,17.11,17.17,17.1,17.17,44019.0,17.11,17.17,17.1,17.17,44019.0
2016-02-10 12:30:00,17.16,17.18,17.12,17.13,67779.0,17.16,17.18,17.12,17.13,67779.0
2016-02-10 12:35:00,17.13,17.19,17.12,17.16,58326.0,17.13,17.19,17.12,17.16,58326.0
2016-02-10 12:40:00,17.17,17.18,17.14,17.14,20016.0,17.17,17.18,17.14,17.14,20016.0
2016-02-10 12:45:00,17.14,17.15,17.11,17.13,71206.0,17.14,17.15,17.11,17.13,71206.0
2016-02-10 12:50:00,17.13,17.15,17.13,17.15,22598.0,17.13,17.15,17.13,17.15,22598.0
2016-02-10 12:55:00,17.14,17.2,17.12,17.18,198800.0,17.14,17.2,17.12,17.18,198800.0
2016-02-10 13:00:00,17.18,17.19,17.15,17.19,60722.0,17.18,17.19,17.15,17.19,60722.0
2016-02-10 13:05:00,17.18,17.19,17.15,17.15,49207.0,17.18,17.19,17.15,17.15,49207.0
2016-02-10 13:10:00,17.15,17.16,17.12,17.13,66076.0,17.15,17.16,17.12,17.13,66076.0
2016-02-10 13:15:00,17.12,17.15,17.12,17.15,63274.0,17.12,17.15,17.12,17.15,63274.0
2016-02-10 13:20:00,17.14,17.19,17.13,17.14,59906.0,17.14,17.19,17.13,17.14,59906.0
2016-02-10 13:25:00,17.13,17.15,17.11,17.14,84164.0,17.13,17.15,17.11,17.14,84164.0
2016-02-10 13:30:00,17.14,17.15,17.09,17.1,99977.0,17.14,17.15,17.09,17.1,99977.0
2016-02-10 13:35:00,17.1,17.14,17.1,17.14,30977.0,17.1,17.14,17.1,17.14,30977.0
2016-02-10 13:40:00,17.13,17.16,17.12,17.16,42052.0,17.13,17.16,17.12,17.16,42052.0
2016-02-10 13:45:00,17.16,17.16,17.14,17.15,20695.0,17.16,17.16,17.14,17.15,20695.0
2016-02-10 13:50:00,17.15,17.15,17.11,17.12,64377.0,17.15,17.15,17.11,17.12,64377.0
2016-02-10 13:55:00,17.13,17.14,17.11,17.12,45775.0,17.13,17.14,17.11,17.12,45775.0
2016-02-10 14:00:00,17.13,17.16,17.12,17.14,39347.0,17.13,17.16,17.12,17.14,39347.0
2016-02-10 14:05:00,17.14,17.17,17.13,17.14,93583.0,17.14,17.17,17.13,17.14,93583.0
2016-02-10 14:10:00,17.14,17.17,17.14,17.16,53539.0,17.14,17.17,17.14,17.16,53539.0
2016-02-10 14:15:00,17.17,17.17,17.14,17.16,37202.0,17.17,17.17,17.14,17.16,37202.0
2016-02-10 14:20:00,17.16,17.17,17.11,17.13,64044.0,17.16,17.17,17.11,17.13,64044.0
2016-02-10 14:25:00,17.13,17.15,17.09,17.14,191077.0,17.13,17.15,17.09,17.14,191077.0
2016-02-10 14:30:00,17.14,17.17,17.12,17.12,51469.0,17.14,17.17,17.12,17.12,51469.0
2016-02-10 14:35:00,17.12,17.14,17.1,17.1,75890.0,17.12,17.14,17.1,17.1,75890.0
2016-02-10 14:40:00,17.09,17.09,17.05,17.07,53853.0,17.09,17.09,17.05,17.07,53853.0
2016-02-10 14:45:00,17.08,17.08,17.03,17.04,41242.0,17.08,17.08,17.03,17.04,41242.0
2016-02-10 14:50:00,17.04,17.05,17.02,17.04,81960.0,17.04,17.05,17.02,17.04,81960.0
2016-02-10 14:55:00,17.04,17.05,17.01,17.02,35472.0,17.04,17.05,17.01,17.02,35472.0
2016-02-10 15:00:00,17.02,17.1,17.01,17.1,53427.0,17.02,17.1,17.01,17.1,53427.0
2016-02-10 15:05:00,17.09,17.11,17.05,17.05,67597.0,17.09,17.11,17.05,17.05,67597.0
2016-02-10 15:10:00,17.05,17.07,17.01,17.03,112239.0,17.05,17.07,17.01,17.03,112239.0
2016-02-10 15:15:00,17.02,17.04,16.95,16.96,100722.0,17.02,17.04,16.95,16.96,100722.0
2016-02-10 15:20:00,16.97,17.0,16.96,16.98,70484.0,16.97,17.0,16.96,16.98,70484.0
2016-02-10 15:25:00,16.98,17.0,16.94,16.94,73761.0,16.98,17.0,16.94,16.94,73761.0
2016-02-10 15:30:00,16.95,16.97,16.93,16.96,157371.0,16.95,16.97,16.93,16.96,157371.0
2016-02-10 15:35:00,16.96,16.96,16.89,16.91,125805.0,16.96,16.96,16.89,16.91,125805.0
2016-02-10 15:40:00,16.9,16.96,16.88,16.95,233988.0,16.9,16.96,16.88,16.95,233988.0
2016-02-10 15:45:00,16.96,16.98,16.9,16.91,260612.0,16.96,16.98,16.9,16.91,260612.0
2016-02-10 15:50:00,16.91,16.91,16.88,16.91,160018.0,16.91,16.91,16.88,16.91,160018.0
2016-02-10 15:55:00,16.91,16.95,16.89,16.93,576692.0,16.91,16.95,16.89,16.93,576692.0
2016-02-11 09:30:00,16.6,16.74,16.58,16.71,152703.0,16.6,16.74,16.58,16.71,152703.0
2016-02-11 09:35:00,16.71,16.8,16.69,16.79,230923.0,16.71,16.8,16.69,16.79,230923.0
2016-02-11 09:40:00,16.78,16.8,16.73,16.77,291011.0,16.78,16.8,16.73,16.77,291011.0
2016-02-11 09:45:00,16.78,16.79,16.62,16.63,161652.0,16.78,16.79,16.62,16.63,161652.0
2016-02-11 09:50:00,16.62,16.64,16.55,16.62,290645.0,16.62,16.64,16.55,16.62,290645.0
2016-02-11 09:55:00,16.62,16.75,16.58,16.7,102241.0,16.62,16.75,16.58,16.7,102241.0
2016-02-11 10:00:00,16.7,16.72,16.66,16.68,194321.0,16.7,16.72,16.66,16.68,194321.0
2016-02-11 10:05:00,16.68,16.69,16.63,16.65,115959.0,16.68,16.69,16.63,16.65,115959.0
2016-02-11 10:10:00,16.65,16.7,16.6,16.69,54353.0,16.65,16.7,16.6,16.69,54353.0
2016-02-11 10:15:00,16.68,16.7,16.65,16.67,110972.0,16.68,16.7,16.65,16.67,110972.0
2016-02-11 10:20:00,16.67,16.68,16.61,16.68,146290.0,16.67,16.68,16.61,16.68,146290.0
2016-02-11 10:25:00,16.69,16.7,16.59,16.59,46767.0,16.69,16.7,16.59,16.59,46767.0
2016-02-11 10:30:00,16.6,16.66,16.55,16.66,145820.0,16.6,16.66,16.55,16.66,145820.0
2016-02-11 10:35:00,16.67,16.67,16.6,16.6,63082.0,16.67,16.67,16.6,16.6,63082.0
2016-02-11 10:40:00,16.61,16.62,16.55,16.58,66028.0,16.61,16.62,16.55,16.58,66028.0
2016-02-11 10:45:00,16.58,16.64,16.57,16.63,50549.0,16.58,16.64,16.57,16.63,50549.0
2016-02-11 10:50:00,16.63,16.63,16.56,16.58,65716.0,16.63,16.63,16.56,16.58,65716.0
2016-02-11 10:55:00,16.57,16.62,16.55,16.59,93113.0,16.57,16.62,16.55,16.59,93113.0
2016-02-11 11:00:00,16.59,16.62,16.53,16.54,47908.0,16.59,16.62,16.53,16.54,47908.0
2016-02-11 11:05:00,16.53,16.55,16.48,16.5,52063.0,16.53,16.55,16.48,16.5,52063.0
2016-02-11 11:10:00,16.51,16.53,16.49,16.51,51900.0,16.51,16.53,16.49,16.51,51900.0
2016-02-11 11:15:00,16.51,16.58,16.5,16.58,36282.0,16.51,16.58,16.5,16.58,36282.0
2016-02-11 11:20:00,16.58,16.61,16.55,16.57,54366.0,16.58,16.61,16.55,16.57,54366.0
2016-02-11 11:25:00,16.56,16.58,16.51,16.51,64964.0,16.56,16.58,16.51,16.51,64964.0
2016-02-11 11:30:00,16.52,16.52,16.48,16.49,69936.0,16.52,16.52,16.48,16.49,69936.0
2016-02-11 11:35:00,16.49,16.55,16.48,16.55,49981.0,16.49,16.55,16.48,16.55,49981.0
2016-02-11 11:40:00,16.54,16.57,16.52,16.54,37634.0,16.54,16.57,16.52,16.54,37634.0
2016-02-11 11:45:00,16.55,16.56,16.5,16.52,53717.0,16.55,16.56,16.5,16.52,53717.0
2016-02-11 11:50:00,16.51,16.61,16.51,16.59,49145.0,16.51,16.61,16.51,16.59,49145.0
2016-02-11 11:55:00,16.58,16.63,16.56,16.61,117407.0,16.58,16.63,16.56,16.61,117407.0
2016-02-11 12:00:00,16.61,16.62,16.59,16.6,52594.0,16.61,16.62,16.59,16.6,52594.0
2016-02-11 12:05:00,16.61,16.63,16.59,16.59,40994.0,16.61,16.63,16.59,16.59,40994.0
2016-02-11 12:10:00,16.59,16.62,16.58,16.58,76349.0,16.59,16.62,16.58,16.58,76349.0
2016-02-11 12:15:00,16.58,16.59,16.54,16.56,50650.0,16.58,16.59,16.54,16.56,50650.0
2016-02-11 12:20:00,16.57,16.58,16.56,16.58,45001.0,16.57,16.58,16.56,16.58,45001.0
2016-02-11 12:25:00,16.58,16.63,16.57,16.59,51028.0,16.58,16.63,16.57,16.59,51028.0
2016-02-11 12:30:00,16.59,16.59,16.54,16.55,38668.0,16.59,16.59,16.54,16.55,38668.0
2016-02-11 12:35:00,16.55,16.59,16.55,16.59,25801.0,16.55,16.59,16.55,16.59,25801.0
2016-02-11 12:40:00,16.58,16.59,16.55,16.59,42003.0,16.58,16.59,16.55,16.59,42003.0
2016-02-11 12:45:00,16.58,16.61,16.57,16.57,50533.0,16.58,16.61,16.57,16.57,50533.0
2016-02-11 12:50:00,16.58,16.61,16.57,16.61,47355.0,16.58,16.61,16.57,16.61,47355.0
2016-02-11 12:55:00,16.61,16.64,16.59,16.61,54811.0,16.61,16.64,16.59,16.61,54811.0
2016-02-11 13:00:00,16.61,16.66,16.61,16.62,62669.0,16.61,16.66,16.61,16.62,62669.0
2016-02-11 13:05:00,16.62,16.64,16.59,16.62,45827.0,16.62,16.64,16.59,16.62,45827.0
2016-02-11 13:10:00,16.62,16.64,16.59,16.62,154183.0,16.62,16.64,16.59,16.62,154183.0
2016-02-11 13:15:00,16.61,16.64,16.59,16.64,54935.0,16.61,16.64,16.59,16.64,54935.0
2016-02-11 13:20:00,16.63,16.68,16.61,16.66,99562.0,16.63,16.68,16.61,16.66,99562.0
2016-02-11 13:25:00,16.66,16.67,16.63,16.65,110015.0,16.66,16.67,16.63,16.65,110015.0
2016-02-11 13:30:00,16.65,16.65,16.6,16.61,74830.0,16.65,16.65,16.6,16.61,74830.0
2016-02-11 13:35:00,16.61,16.62,16.54,16.55,89621.0,16.61,16.62,16.54,16.55,89621.0
2016-02-11 13:40:00,16.55,16.58,16.55,16.57,51494.0,16.55,16.58,16.55,16.57,51494.0
2016-02-11 13:45:00,16.57,16.6,16.57,16.58,48819.0,16.57,16.6,16.57,16.58,48819.0
2016-02-11 13:50:00,16.57,16.58,16.54,16.54,48106.0,16.57,16.58,16.54,16.54,48106.0
2016-02-11 13:55:00,16.53,16.55,16.51,16.54,48455.0,16.53,16.55,16.51,16.54,48455.0
2016-02-11 14:00:00,16.53,16.56,16.53,16.55,74872.0,16.53,16.56,16.53,16.55,74872.0
2016-02-11 14:05:00,16.55,16.57,16.53,16.54,53699.0,16.55,16.57,16.53,16.54,53699.0
2016-02-11 14:10:00,16.54,16.55,16.51,16.55,82193.0,16.54,16.55,16.51,16.55,82193.0
2016-02-11 14:15:00,16.55,16.57,16.5,16.51,109917.0,16.55,16.57,16.5,16.51,109917.0
2016-02-11 14:20:00,16.51,16.55,16.5,16.53,88996.0,16.51,16.55,16.5,16.53,88996.0
2016-02-11 14:25:00,16.53,16.53,16.47,16.48,45139.0,16.53,16.53,16.47,16.48,45139.0
2016-02-11 14:30:00,16.48,16.52,16.46,16.48,66523.0,16.48,16.52,16.46,16.48,66523.0
2016-02-11 14:35:00,16.48,16.57,16.42,16.56,178373.0,16.48,16.57,16.42,16.56,178373.0
2016-02-11 14:40:00,16.55,16.61,16.51,16.57,170780.0,16.55,16.61,16.51,16.57,170780.0
2016-02-11 14:45:00,16.56,16.63,16.55,16.62,273545.0,16.56,16.63,16.55,16.62,273545.0
2016-02-11 14:50:00,16.62,16.68,16.61,16.68,115422.0,16.62,16.68,16.61,16.68,115422.0
2016-02-11 14:55:00,16.67,16.69,16.6,16.61,200773.0,16.67,16.69,16.6,16.61,200773.0
2016-02-11 15:00:00,16.61,16.63,16.55,16.57,134362.0,16.61,16.63,16.55,16.57,134362.0
2016-02-11 15:05:00,16.57,16.58,16.52,16.56,91168.0,16.57,16.58,16.52,16.56,91168.0
2016-02-11 15:10:00,16.56,16.64,16.56,16.6,103841.0,16.56,16.64,16.56,16.6,103841.0
2016-02-11 15:15:00,16.6,16.6,16.54,16.58,102933.0,16.6,16.6,16.54,16.58,102933.0
2016-02-11 15:20:00,16.58,16.6,16.55,16.55,88404.0,16.58,16.6,16.55,16.55,88404.0
2016-02-11 15:25:00,16.55,16.61,16.55,16.61,93917.0,16.55,16.61,16.55,16.61,93917.0
2016-02-11 15:30:00,16.61,16.63,16.56,16.63,276492.0,16.61,16.63,16.56,16.63,276492.0
2016-02-11 15:35:00,16.63,16.7,16.62,16.7,380312.0,16.63,16.7,16.62,16.7,380312.0
2016-02-11 15:40:00,16.7,16.73,16.66,16.69,293423.0,16.7,16.73,16.66,16.69,293423.0
2016-02-11 15:45:00,16.69,16.7,16.63,16.64,184687.0,16.69,16.7,16.63,16.64,184687.0
2016-02-11 15:50:00,16.65,16.68,16.59,16.61,302672.0,16.65,16.68,16.59,16.61,302672.0
2016-02-11 15:55:00,16.61,16.62,16.57,16.57,408484.0,16.61,16.62,16.57,16.57,408484.0
2016-02-12 09:30:00,16.7,16.74,16.68,16.7,129306.0,16.7,16.74,16.68,16.7,129306.0
2016-02-12 09:35:00,16.68,16.7,16.6,16.63,87931.0,16.68,16.7,16.6,16.63,87931.0
2016-02-12 09:40:00,16.62,16.69,16.62,16.63,61303.0,16.62,16.69,16.62,16.63,61303.0
2016-02-12 09:45:00,16.63,16.63,16.55,16.56,41972.0,16.63,16.63,16.55,16.56,41972.0
2016-02-12 09:50:00,16.57,16.58,16.54,16.55,47567.0,16.57,16.58,16.54,16.55,47567.0
2016-02-12 09:55:00,16.56,16.57,16.5,16.53,46582.0,16.56,16.57,16.5,16.53,46582.0
2016-02-12 10:00:00,16.52,16.52,16.47,16.49,78165.0,16.52,16.52,16.47,16.49,78165.0
2016-02-12 10:05:00,16.49,16.54,16.48,16.52,71615.0,16.49,16.54,16.48,16.52,71615.0
2016-02-12 10:10:00,16.52,16.54,16.47,16.48,97240.0,16.52,16.54,16.47,16.48,97240.0
2016-02-12 10:15:00,16.48,16.55,16.45,16.54,174670.0,16.48,16.55,16.45,16.54,174670.0
2016-02-12 10:20:00,16.54,16.56,16.5,16.5,50529.0,16.54,16.56,16.5,16.5,50529.0
2016-02-12 10:25:00,16.5,16.52,16.47,16.48,21493.0,16.5,16.52,16.47,16.48,21493.0
2016-02-12 10:30:00,16.47,16.55,16.46,16.55,73867.0,16.47,16.55,16.46,16.55,73867.0
2016-02-12 10:35:00,16.55,16.58,16.53,16.56,80399.0,16.55,16.58,16.53,16.56,80399.0
2016-02-12 10:40:00,16.55,16.59,16.52,16.52,64907.0,16.55,16.59,16.52,16.52,64907.0
2016-02-12 10:45:00,16.52,16.54,16.5,16.53,28386.0,16.52,16.54,16.5,16.53,28386.0
2016-02-12 10:50:00,16.53,16.56,16.51,16.52,53113.0,16.53,16.56,16.51,16.52,53113.0
2016-02-12 10:55:00,16.52,16.54,16.49,16.49,43301.0,16.52,16.54,16.49,16.49,43301.0
2016-02-12 11:00:00,16.49,16.53,16.46,16.46,63525.0,16.49,16.53,16.46,16.46,63525.0
2016-02-12 11:05:00,16.46,16.49,16.46,16.48,29455.0,16.46,16.49,16.46,16.48,29455.0
2016-02-12 11:10:00,16.48,16.51,16.47,16.51,62491.0,16.48,16.51,16.47,16.51,62491.0
2016-02-12 11:15:00,16.51,16.53,16.49,16.49,90764.0,16.51,16.53,16.49,16.49,90764.0
2016-02-12 11:20:00,16.49,16.5,16.45,16.46,56054.0,16.49,16.5,16.45,16.46,56054.0
2016-02-12 11:25:00,16.45,16.45,16.4,16.42,51719.0,16.45,16.45,16.4,16.42,51719.0
2016-02-12 11:30:00,16.43,16.46,16.42,16.46,55707.0,16.43,16.46,16.42,16.46,55707.0
2016-02-12 11:35:00,16.45,16.46,16.43,16.44,52347.0,16.45,16.46,16.43,16.44,52347.0
2016-02-12 11:40:00,16.43,16.51,16.43,16.5,134550.0,16.43,16.51,16.43,16.5,134550.0
2016-02-12 11:45:00,16.5,16.52,16.48,16.48,36382.0,16.5,16.52,16.48,16.48,36382.0
2016-02-12 11:50:00,16.48,16.49,16.41,16.41,43558.0,16.48,16.49,16.41,16.41,43558.0
2016-02-12 11:55:00,16.41,16.44,16.4,16.43,47259.0,16.41,16.44,16.4,16.43,47259.0
2016-02-12 12:00:00,16.44,16.46,16.4,16.41,75881.0,16.44,16.46,16.4,16.41,75881.0
2016-02-12 12:05:00,16.4,16.43,16.4,16.4,71386.0,16.4,16.43,16.4,16.4,71386.0
2016-02-12 12:10:00,16.41,16.43,16.4,16.42,32895.0,16.41,16.43,16.4,16.42,32895.0
2016-02-12 12:15:00,16.43,16.45,16.41,16.45,54381.0,16.43,16.45,16.41,16.45,54381.0
2016-02-12 12:20:00,16.45,16.47,16.44,16.46,78219.0,16.45,16.47,16.44,16.46,78219.0
2016-02-12 12:25:00,16.46,16.49,16.45,16.48,51957.0,16.46,16.49,16.45,16.48,51957.0
2016-02-12 12:30:00,16.47,16.48,16.41,16.41,37456.0,16.47,16.48,16.41,16.41,37456.0
2016-02-12 12:35:00,16.41,16.46,16.41,16.45,43180.0,16.41,16.46,16.41,16.45,43180.0
2016-02-12 12:40:00,16.46,16.48,16.44,16.48,38263.0,16.46,16.48,16.44,16.48,38263.0
2016-02-12 12:45:00,16.47,16.48,16.44,16.46,29736.0,16.47,16.48,16.44,16.46,29736.0
2016-02-12 12:50:00,16.46,16.5,16.46,16.5,25710.0,16.46,16.5,16.46,16.5,25710.0
2016-02-12 12:55:00,16.5,16.5,16.46,16.46,34801.0,16.5,16.5,16.46,16.46,34801.0
2016-02-12 13:00:00,16.46,16.46,16.43,16.45,34519.0,16.46,16.46,16.43,16.45,34519.0
2016-02-12 13:05:00,16.45,16.45,16.41,16.42,38159.0,16.45,16.45,16.41,16.42,38159.0
2016-02-12 13:10:00,16.42,16.46,16.42,16.44,32738.0,16.42,16.46,16.42,16.44,32738.0
2016-02-12 13:15:00,16.44,16.45,16.42,16.43,48509.0,16.44,16.45,16.42,16.43,48509.0
2016-02-12 13:20:00,16.43,16.46,16.43,16.43,23649.0,16.43,16.46,16.43,16.43,23649.0
2016-02-12 13:25:00,16.43,16.47,16.43,16.47,28999.0,16.43,16.47,16.43,16.47,28999.0
2016-02-12 13:30:00,16.48,16.53,16.46,16.52,61408.0,16.48,16.53,16.46,16.52,61408.0
2016-02-12 13:35:00,16.53,16.53,16.5,16.51,66154.0,16.53,16.53,16.5,16.51,66154.0
2016-02-12 13:40:00,16.52,16.54,16.5,16.54,20520.0,16.52,16.54,16.5,16.54,20520.0
2016-02-12 13:45:00,16.53,16.54,16.5,16.52,45828.0,16.53,16.54,16.5,16.52,45828.0
2016-02-12 13:50:00,16.52,16.52,16.5,16.5,35491.0,16.52,16.52,16.5,16.5,35491.0
2016-02-12 13:55:00,16.5,16.52,16.5,16.5,29880.0,16.5,16.52,16.5,16.5,29880.0
2016-02-12 14:00:00,16.5,16.53,16.5,16.52,43668.0,16.5,16.53,16.5,16.52,43668.0
2016-02-12 14:05:00,16.51,16.53,16.49,16.53,96255.0,16.51,16.53,16.49,16.53,96255.0
2016-02-12 14:10:00,16.53,16.56,16.52,16.55,89130.0,16.53,16.56,16.52,16.55,89130.0
2016-02-12 14:15:00,16.54,16.57,16.52,16.53,41307.0,16.54,16.57,16.52,16.53,41307.0
2016-02-12 14:20:00,16.53,16.56,16.52,16.56,39338.0,16.53,16.56,16.52,16.56,39338.0
2016-02-12 14:25:00,16.56,16.57,16.55,16.55,32909.0,16.56,16.57,16.55,16.55,32909.0
2016-02-12 14:30:00,16.56,16.58,16.55,16.56,64359.0,16.56,16.58,16.55,16.56,64359.0
2016-02-12 14:35:00,16.56,16.57,16.55,16.55,13331.0,16.56,16.57,16.55,16.55,13331.0
2016-02-12 14:40:00,16.56,16.59,16.55,16.58,52734.0,16.56,16.59,16.55,16.58,52734.0
2016-02-12 14:45:00,16.59,16.6,16.57,16.57,81724.0,16.59,16.6,16.57,16.57,81724.0
2016-02-12 14:50:00,16.57,16.63,16.57,16.63,57896.0,16.57,16.63,16.57,16.63,57896.0
2016-02-12 14:55:00,16.62,16.63,16.59,16.6,36704.0,16.62,16.63,16.59,16.6,36704.0
2016-02-12 15:00:00,16.6,16.61,16.57,16.6,58576.0,16.6,16.61,16.57,16.6,58576.0
2016-02-12 15:05:00,16.6,16.63,16.59,16.6,42301.0,16.6,16.63,16.59,16.6,42301.0
2016-02-12 15:10:00,16.6,16.64,16.6,16.62,32284.0,16.6,16.64,16.6,16.62,32284.0
2016-02-12 15:15:00,16.62,16.65,16.62,16.64,65545.0,16.62,16.65,16.62,16.64,65545.0
2016-02-12 15:20:00,16.65,16.68,16.64,16.65,91748.0,16.65,16.68,16.64,16.65,91748.0
2016-02-12 15:25:00,16.66,16.66,16.64,16.66,75769.0,16.66,16.66,16.64,16.66,75769.0
2016-02-12 15:30:00,16.65,16.65,16.58,16.58,121504.0,16.65,16.65,16.58,16.58,121504.0
2016-02-12 15:35:00,16.58,16.59,16.56,16.57,82558.0,16.58,16.59,16.56,16.57,82558.0
2016-02-12 15:40:00,16.57,16.61,16.56,16.61,177793.0,16.57,16.61,16.56,16.61,177793.0
2016-02-12 15:45:00,16.61,16.64,16.59,16.63,232855.0,16.61,16.64,16.59,16.63,232855.0
2016-02-12 15:50:00,16.63,16.64,16.6,16.63,128743.0,16.63,16.64,16.6,16.63,128743.0
2016-02-12 15:55:00,16.63,16.64,16.61,16.63,466709.0,16.63,16.64,16.61,16.63,466709.0
2016-02-16 09:30:00,16.78,16.85,16.75,16.77,95758.0,16.78,16.85,16.75,16.77,95758.0
2016-02-16 09:35:00,16.77,16.84,16.77,16.84,101174.0,16.77,16.84,16.77,16.84,101174.0
2016-02-16 09:40:00,16.83,16.87,16.8,16.87,45935.0,16.83,16.87,16.8,16.87,45935.0
2016-02-16 09:45:00,16.88,16.88,16.73,16.75,153498.0,16.88,16.88,16.73,16.75,153498.0
2016-02-16 09:50:00,16.74,16.77,16.72,16.73,97807.0,16.74,16.77,16.72,16.73,97807.0
2016-02-16 09:55:00,16.73,16.75,16.71,16.74,86521.0,16.73,16.75,16.71,16.74,86521.0
2016-02-16 10:00:00,16.74,16.75,16.67,16.68,78724.0,16.74,16.75,16.67,16.68,78724.0
2016-02-16 10:05:00,16.68,16.69,16.62,16.63,116968.0,16.68,16.69,16.62,16.63,116968.0
2016-02-16 10:10:00,16.63,16.75,16.62,16.75,89520.0,16.63,16.75,16.62,16.75,89520.0
2016-02-16 10:15:00,16.75,16.8,16.72,16.74,84601.0,16.75,16.8,16.72,16.74,84601.0
2016-02-16 10:20:00,16.73,16.79,16.73,16.76,91869.0,16.73,16.79,16.73,16.76,91869.0
2016-02-16 10:25:00,16.76,16.77,16.69,16.69,84367.0,16.76,16.77,16.69,16.69,84367.0
2016-02-16 10:30:00,16.7,16.78,16.69,16.75,75590.0,16.7,16.78,16.69,16.75,75590.0
2016-02-16 10:35:00,16.75,16.79,16.73,16.75,74680.0,16.75,16.79,16.73,16.75,74680.0
2016-02-16 10:40:00,16.76,16.8,16.74,16.75,61822.0,16.76,16.8,16.74,16.75,61822.0
2016-02-16 10:45:00,16.74,16.79,16.72,16.77,129002.0,16.74,16.79,16.72,16.77,129002.0
2016-02-16 10:50:00,16.77,16.78,16.72,16.73,52109.0,16.77,16.78,16.72,16.73,52109.0
2016-02-16 10:55:00,16.72,16.78,16.72,16.78,61235.0,16.72,16.78,16.72,16.78,61235.0
2016-02-16 11:00:00,16.77,16.78,16.75,16.76,37451.0,16.77,16.78,16.75,16.76,37451.0
2016-02-16 11:05:00,16.75,16.75,16.71,16.73,140138.0,16.75,16.75,16.71,16.73,140138.0
2016-02-16 11:10:00,16.73,16.74,16.7,16.71,28546.0,16.73,16.74,16.7,16.71,28546.0
2016-02-16 11:15:00,16.71,16.75,16.69,16.74,54873.0,16.71,16.75,16.69,16.74,54873.0
2016-02-16 11:20:00,16.75,16.78,16.74,16.78,152153.0,16.75,16.78,16.74,16.78,152153.0
2016-02-16 11:25:00,16.78,16.81,16.77,16.8,48791.0,16.78,16.81,16.77,16.8,48791.0
2016-02-16 11:30:00,16.8,16.84,16.79,16.8,70590.0,16.8,16.84,16.79,16.8,70590.0
2016-02-16 11:35:00,16.8,16.83,16.79,16.82,45607.0,16.8,16.83,16.79,16.82,45607.0
2016-02-16 11:40:00,16.82,16.87,16.8,16.86,171589.0,16.82,16.87,16.8,16.86,171589.0
2016-02-16 11:45:00,16.86,16.89,16.85,16.89,88505.0,16.86,16.89,16.85,16.89,88505.0
2016-02-16 11:50:00,16.88,16.93,16.88,16.93,252393.0,16.88,16.93,16.88,16.93,252393.0
2016-02-16 11:55:00,16.93,16.99,16.91,16.98,93477.0,16.93,16.99,16.91,16.98,93477.0
2016-02-16 12:00:00,16.98,16.99,16.96,16.98,65135.0,16.98,16.99,16.96,16.98,65135.0
2016-02-16 12:05:00,16.98,16.99,16.96,16.98,70430.0,16.98,16.99,16.96,16.98,70430.0
2016-02-16 12:10:00,16.98,17.01,16.96,17.0,104281.0,16.98,17.01,16.96,17.0,104281.0
2016-02-16 12:15:00,17.0,17.02,16.99,17.01,124186.0,17.0,17.02,16.99,17.01,124186.0
2016-02-16 12:20:00,17.01,17.07,17.0,17.06,182550.0,17.01,17.07,17.0,17.06,182550.0
2016-02-16 12:25:00,17.06,17.08,17.04,17.06,81755.0,17.06,17.08,17.04,17.06,81755.0
2016-02-16 12:30:00,17.07,17.09,17.06,17.07,78212.0,17.07,17.09,17.06,17.07,78212.0
2016-02-16 12:35:00,17.07,17.08,17.03,17.04,44118.0,17.07,17.08,17.03,17.04,44118.0
2016-02-16 12:40:00,17.04,17.06,17.0,17.03,149083.0,17.04,17.06,17.0,17.03,149083.0
2016-02-16 12:45:00,17.03,17.06,17.03,17.03,23183.0,17.03,17.06,17.03,17.03,23183.0
2016-02-16 12:50:00,17.04,17.05,17.0,17.05,75126.0,17.04,17.05,17.0,17.05,75126.0
2016-02-16 12:55:00,17.05,17.08,17.02,17.05,64856.0,17.05,17.08,17.02,17.05,64856.0
2016-02-16 13:00:00,17.05,17.12,17.05,17.12,80864.0,17.05,17.12,17.05,17.12,80864.0
2016-02-16 13:05:00,17.12,17.15,17.1,17.14,80897.0,17.12,17.15,17.1,17.14,80897.0
2016-02-16 13:10:00,17.14,17.16,17.13,17.14,98065.0,17.14,17.16,17.13,17.14,98065.0
2016-02-16 13:15:00,17.14,17.16,17.13,17.14,80005.0,17.14,17.16,17.13,17.14,80005.0
2016-02-16 13:20:00,17.13,17.14,17.09,17.12,73749.0,17.13,17.14,17.09,17.12,73749.0
2016-02-16 13:25:00,17.11,17.15,17.1,17.13,103377.0,17.11,17.15,17.1,17.13,103377.0
2016-02-16 13:30:00,17.14,17.17,17.13,17.17,84080.0,17.14,17.17,17.13,17.17,84080.0
2016-02-16 13:35:00,17.16,17.17,17.14,17.16,53781.0,17.16,17.17,17.14,17.16,53781.0
2016-02-16 13:40:00,17.15,17.18,17.13,17.16,111787.0,17.15,17.18,17.13,17.16,111787.0
2016-02-16 13:45:00,17.16,17.17,17.13,17.15,676322.0,17.16,17.17,17.13,17.15,676322.0
2016-02-16 13:50:00,17.15,17.19,17.14,17.16,139976.0,17.15,17.19,17.14,17.16,139976.0
2016-02-16 13:55:00,17.16,17.17,17.15,17.16,35173.0,17.16,17.17,17.15,17.16,35173.0
2016-02-16 14:00:00,17.16,17.23,17.16,17.21,149882.0,17.16,17.23,17.16,17.21,149882.0
2016-02-16 14:05:00,17.2,17.2,17.15,17.17,143395.0,17.2,17.2,17.15,17.17,143395.0
2016-02-16 14:10:00,17.17,17.21,17.17,17.21,105875.0,17.17,17.21,17.17,17.21,105875.0
2016-02-16 14:15:00,17.21,17.23,17.19,17.2,77805.0,17.21,17.23,17.19,17.2,77805.0
2016-02-16 14:20:00,17.21,17.22,17.2,17.21,84578.0,17.21,17.22,17.2,17.21,84578.0
2016-02-16 14:25:00,17.21,17.22,17.14,17.16,169903.0,17.21,17.22,17.14,17.16,169903.0
2016-02-16 14:30:00,17.16,17.17,17.14,17.14,54878.0,17.16,17.17,17.14,17.14,54878.0
2016-02-16 14:35:00,17.14,17.15,17.1,17.11,107366.0,17.14,17.15,17.1,17.11,107366.0
2016-02-16 14:40:00,17.11,17.12,17.09,17.1,63447.0,17.11,17.12,17.09,17.1,63447.0
2016-02-16 14:45:00,17.11,17.14,17.1,17.14,64130.0,17.11,17.14,17.1,17.14,64130.0
2016-02-16 14:50:00,17.14,17.14,17.11,17.12,134883.0,17.14,17.14,17.11,17.12,134883.0
2016-02-16 14:55:00,17.12,17.14,17.11,17.14,65422.0,17.12,17.14,17.11,17.14,65422.0
2016-02-16 15:00:00,17.13,17.18,17.13,17.15,93641.0,17.13,17.18,17.13,17.15,93641.0
2016-02-16 15:05:00,17.16,17.16,17.13,17.14,47852.0,17.16,17.16,17.13,17.14,47852.0
2016-02-16 15:10:00,17.14,17.15,17.12,17.14,108922.0,17.14,17.15,17.12,17.14,108922.0
2016-02-16 15:15:00,17.14,17.18,17.14,17.17,46947.0,17.14,17.18,17.14,17.17,46947.0
2016-02-16 15:20:00,17.17,17.17,17.15,17.15,70746.0,17.17,17.17,17.15,17.15,70746.0
2016-02-16 15:25:00,17.15,17.17,17.15,17.16,89935.0,17.15,17.17,17.15,17.16,89935.0
2016-02-16 15:30:00,17.16,17.17,17.14,17.15,76868.0,17.16,17.17,17.14,17.15,76868.0
2016-02-16 15:35:00,17.16,17.17,17.14,17.16,185306.0,17.16,17.17,17.14,17.16,185306.0
2016-02-16 15:40:00,17.16,17.16,17.14,17.15,123755.0,17.16,17.16,17.14,17.15,123755.0
2016-02-16 15:45:00,17.16,17.17,17.12,17.12,192670.0,17.16,17.17,17.12,17.12,192670.0
2016-02-16 15:50:00,17.12,17.15,17.12,17.15,239955.0,17.12,17.15,17.12,17.15,239955.0
2016-02-16 15:55:00,17.15,17.17,17.12,17.16,506929.0,17.15,17.17,17.12,17.16,506929.0
2016-02-17 09:30:00,17.4,17.43,17.34,17.39,172345.0,17.4,17.43,17.34,17.39,172345.0
2016-02-17 09:35:00,17.39,17.4,17.35,17.37,89695.0,17.39,17.4,17.35,17.37,89695.0
2016-02-17 09:40:00,17.36,17.38,17.25,17.26,125987.0,17.36,17.38,17.25,17.26,125987.0
2016-02-17 09:45:00,17.27,17.28,17.19,17.2,226224.0,17.27,17.28,17.19,17.2,226224.0
2016-02-17 09:50:00,17.21,17.27,17.19,17.26,60447.0,17.21,17.27,17.19,17.26,60447.0
2016-02-17 09:55:00,17.26,17.28,17.21,17.22,113010.0,17.26,17.28,17.21,17.22,113010.0
2016-02-17 10:00:00,17.21,17.25,17.18,17.2,156272.0,17.21,17.25,17.18,17.2,156272.0
2016-02-17 10:05:00,17.21,17.25,17.2,17.25,86574.0,17.21,17.25,17.2,17.25,86574.0
2016-02-17 10:10:00,17.24,17.31,17.24,17.28,52928.0,17.24,17.31,17.24,17.28,52928.0
2016-02-17 10:15:00,17.28,17.28,17.23,17.25,80232.0,17.28,17.28,17.23,17.25,80232.0
2016-02-17 10:20:00,17.25,17.25,17.21,17.21,81325.0,17.25,17.25,17.21,17.21,81325.0
2016-02-17 10:25:00,17.21,17.29,17.2,17.29,50829.0,17.21,17.29,17.2,17.29,50829.0
2016-02-17 10:30:00,17.29,17.3,17.26,17.28,78960.0,17.29,17.3,17.26,17.28,78960.0
2016-02-17 10:35:00,17.28,17.33,17.28,17.31,135825.0,17.28,17.33,17.28,17.31,135825.0
2016-02-17 10:40:00,17.31,17.31,17.26,17.3,43438.0,17.31,17.31,17.26,17.3,43438.0
2016-02-17 10:45:00,17.3,17.32,17.29,17.31,71354.0,17.3,17.32,17.29,17.31,71354.0
2016-02-17 10:50:00,17.32,17.33,17.24,17.24,71136.0,17.32,17.33,17.24,17.24,71136.0
2016-02-17 10:55:00,17.25,17.27,17.23,17.25,254449.0,17.25,17.27,17.23,17.25,254449.0
2016-02-17 11:00:00,17.24,17.26,17.22,17.23,115034.0,17.24,17.26,17.22,17.23,115034.0
2016-02-17 11:05:00,17.23,17.24,17.21,17.23,112831.0,17.23,17.24,17.21,17.23,112831.0
2016-02-17 11:10:00,17.23,17.25,17.2,17.21,164906.0,17.23,17.25,17.2,17.21,164906.0
2016-02-17 11:15:00,17.21,17.24,17.19,17.2,157451.0,17.21,17.24,17.19,17.2,157451.0
2016-02-17 11:20:00,17.2,17.2,17.16,17.16,49589.0,17.2,17.2,17.16,17.16,49589.0
2016-02-17 11:25:00,17.17,17.19,17.15,17.19,121484.0,17.17,17.19,17.15,17.19,121484.0
2016-02-17 11:30:00,17.2,17.25,17.19,17.23,129268.0,17.2,17.25,17.19,17.23,129268.0
2016-02-17 11:35:00,17.23,17.25,17.23,17.25,98757.0,17.23,17.25,17.23,17.25,98757.0
2016-02-17 11:40:00,17.26,17.27,17.24,17.26,95045.0,17.26,17.27,17.24,17.26,95045.0
2016-02-17 11:45:00,17.25,17.26,17.23,17.26,116747.0,17.25,17.26,17.23,17.26,116747.0
2016-02-17 11:50:00,17.26,17.3,17.26,17.29,54397.0,17.26,17.3,17.26,17.29,54397.0
2016-02-17 11:55:00,17.29,17.32,17.24,17.32,127814.0,17.29,17.32,17.24,17.32,127814.0
2016-02-17 12:00:00,17.32,17.38,17.3,17.38,105656.0,17.32,17.38,17.3,17.38,105656.0
2016-02-17 12:05:00,17.38,17.39,17.35,17.39,73190.0,17.38,17.39,17.35,17.39,73190.0
2016-02-17 12:10:00,17.39,17.39,17.32,17.35,75691.0,17.39,17.39,17.32,17.35,75691.0
2016-02-17 12:15:00,17.35,17.36,17.33,17.35,20732.0,17.35,17.36,17.33,17.35,20732.0
2016-02-17 12:20:00,17.35,17.43,17.35,17.43,68116.0,17.35,17.43,17.35,17.43,68116.0
2016-02-17 12:25:00,17.43,17.43,17.41,17.41,19272.0,17.43,17.43,17.41,17.41,19272.0
2016-02-17 12:30:00,17.41,17.45,17.41,17.45,25660.0,17.41,17.45,17.41,17.45,25660.0
2016-02-17 12:35:00,17.45,17.45,17.4,17.4,73083.0,17.45,17.45,17.4,17.4,73083.0
2016-02-17 12:40:00,17.4,17.42,17.37,17.41,91376.0,17.4,17.42,17.37,17.41,91376.0
2016-02-17 12:45:00,17.41,17.43,17.39,17.39,81290.0,17.41,17.43,17.39,17.39,81290.0
2016-02-17 12:50:00,17.39,17.4,17.38,17.39,18559.0,17.39,17.4,17.38,17.39,18559.0
2016-02-17 12:55:00,17.39,17.39,17.34,17.34,35028.0,17.39,17.39,17.34,17.34,35028.0
2016-02-17 13:00:00,17.35,17.42,17.34,17.42,133445.0,17.35,17.42,17.34,17.42,133445.0
2016-02-17 13:05:00,17.42,17.46,17.41,17.46,164556.0,17.42,17.46,17.41,17.46,164556.0
2016-02-17 13:10:00,17.46,17.48,17.45,17.48,118867.0,17.46,17.48,17.45,17.48,118867.0
2016-02-17 13:15:00,17.48,17.49,17.47,17.48,50191.0,17.48,17.49,17.47,17.48,50191.0
2016-02-17 13:20:00,17.48,17.53,17.47,17.52,109957.0,17.48,17.53,17.47,17.52,109957.0
2016-02-17 13:25:00,17.52,17.53,17.49,17.51,76642.0,17.52,17.53,17.49,17.51,76642.0
2016-02-17 13:30:00,17.52,17.52,17.47,17.49,49121.0,17.52,17.52,17.47,17.49,49121.0
2016-02-17 13:35:00,17.49,17.49,17.46,17.46,34640.0,17.49,17.49,17.46,17.46,34640.0
2016-02-17 13:40:00,17.46,17.47,17.43,17.43,28067.0,17.46,17.47,17.43,17.43,28067.0
2016-02-17 13:45:00,17.44,17.44,17.42,17.44,42348.0,17.44,17.44,17.42,17.44,42348.0
2016-02-17 13:50:00,17.43,17.44,17.42,17.44,53238.0,17.43,17.44,17.42,17.44,53238.0
2016-02-17 13:55:00,17.43,17.44,17.41,17.41,63006.0,17.43,17.44,17.41,17.41,63006.0
2016-02-17 14:00:00,17.41,17.48,17.39,17.48,78605.0,17.41,17.48,17.39,17.48,78605.0
2016-02-17 14:05:00,17.48,17.52,17.47,17.51,87079.0,17.48,17.52,17.47,17.51,87079.0
2016-02-17 14:10:00,17.52,17.52,17.5,17.51,31665.0,17.52,17.52,17.5,17.51,31665.0
2016-02-17 14:15:00,17.51,17.54,17.51,17.54,49237.0,17.51,17.54,17.51,17.54,49237.0
2016-02-17 14:20:00,17.54,17.55,17.53,17.54,61330.0,17.54,17.55,17.53,17.54,61330.0
2016-02-17 14:25:00,17.54,17.54,17.51,17.52,51702.0,17.54,17.54,17.51,17.52,51702.0
2016-02-17 14:30:00,17.52,17.54,17.51,17.54,73391.0,17.52,17.54,17.51,17.54,73391.0
2016-02-17 14:35:00,17.54,17.54,17.53,17.54,20750.0,17.54,17.54,17.53,17.54,20750.0
2016-02-17 14:40:00,17.53,17.57,17.53,17.57,59754.0,17.53,17.57,17.53,17.57,59754.0
2016-02-17 14:45:00,17.57,17.58,17.54,17.54,90684.0,17.57,17.58,17.54,17.54,90684.0
2016-02-17 14:50:00,17.55,17.55,17.53,17.54,52877.0,17.55,17.55,17.53,17.54,52877.0
2016-02-17 14:55:00,17.54,17.54,17.52,17.53,46687.0,17.54,17.54,17.52,17.53,46687.0
2016-02-17 15:00:00,17.52,17.56,17.52,17.55,129360.0,17.52,17.56,17.52,17.55,129360.0
2016-02-17 15:05:00,17.55,17.6,17.55,17.58,135139.0,17.55,17.6,17.55,17.58,135139.0
2016-02-17 15:10:00,17.58,17.59,17.57,17.58,76816.0,17.58,17.59,17.57,17.58,76816.0
2016-02-17 15:15:00,17.58,17.58,17.56,17.57,68884.0,17.58,17.58,17.56,17.57,68884.0
2016-02-17 15:20:00,17.57,17.58,17.55,17.56,120287.0,17.57,17.58,17.55,17.56,120287.0
2016-02-17 15:25:00,17.55,17.63,17.55,17.61,257281.0,17.55,17.63,17.55,17.61,257281.0
2016-02-17 15:30:00,17.61,17.61,17.58,17.6,132966.0,17.61,17.61,17.58,17.6,132966.0
2016-02-17 15:35:00,17.6,17.62,17.57,17.62,188722.0,17.6,17.62,17.57,17.62,188722.0
2016-02-17 15:40:00,17.62,17.63,17.61,17.62,274217.0,17.62,17.63,17.61,17.62,274217.0
2016-02-17 15:45:00,17.62,17.62,17.58,17.59,203285.0,17.62,17.62,17.58,17.59,203285.0
2016-02-17 15:50:00,17.58,17.59,17.55,17.55,178002.0,17.58,17.59,17.55,17.55,178002.0
2016-02-17 15:55:00,17.56,17.57,17.55,17.57,533867.0,17.56,17.57,17.55,17.57,533867.0
2016-02-18 09:30:00,17.54,17.61,17.42,17.56,203840.0,17.54,17.61,17.42,17.56,203840.0
2016-02-18 09:35:00,17.56,17.61,17.54,17.6,71395.0,17.56,17.61,17.54,17.6,71395.0
2016-02-18 09:40:00,17.6,17.63,17.55,17.56,72608.0,17.6,17.63,17.55,17.56,72608.0
2016-02-18 09:45:00,17.56,17.62,17.56,17.58,94652.0,17.56,17.62,17.56,17.58,94652.0
2016-02-18 09:50:00,17.59,17.66,17.58,17.66,62143.0,17.59,17.66,17.58,17.66,62143.0
2016-02-18 09:55:00,17.65,17.65,17.59,17.64,66740.0,17.65,17.65,17.59,17.64,66740.0
2016-02-18 10:00:00,17.64,17.66,17.58,17.66,67354.0,17.64,17.66,17.58,17.66,67354.0
2016-02-18 10:05:00,17.66,17.67,17.56,17.57,108446.0,17.66,17.67,17.56,17.57,108446.0
2016-02-18 10:10:00,17.57,17.66,17.57,17.66,44685.0,17.57,17.66,17.57,17.66,44685.0
2016-02-18 10:15:00,17.66,17.66,17.62,17.62,41139.0,17.66,17.66,17.62,17.62,41139.0
2016-02-18 10:20:00,17.63,17.64,17.59,17.63,50241.0,17.63,17.64,17.59,17.63,50241.0
2016-02-18 10:25:00,17.62,17.69,17.61,17.69,63701.0,17.62,17.69,17.61,17.69,63701.0
2016-02-18 10:30:00,17.69,17.7,17.63,17.64,30548.0,17.69,17.7,17.63,17.64,30548.0
2016-02-18 10:35:00,17.63,17.64,17.57,17.58,70844.0,17.63,17.64,17.57,17.58,70844.0
2016-02-18 10:40:00,17.57,17.57,17.53,17.57,58245.0,17.57,17.57,17.53,17.57,58245.0
2016-02-18 10:45:00,17.56,17.59,17.52,17.54,31887.0,17.56,17.59,17.52,17.54,31887.0
2016-02-18 10:50:00,17.54,17.55,17.52,17.53,72338.0,17.54,17.55,17.52,17.53,72338.0
2016-02-18 10:55:00,17.53,17.53,17.5,17.51,47150.0,17.53,17.53,17.5,17.51,47150.0
2016-02-18 11:00:00,17.51,17.51,17.44,17.45,268997.0,17.51,17.51,17.44,17.45,268997.0
2016-02-18 11:05:00,17.45,17.47,17.38,17.4,86693.0,17.45,17.47,17.38,17.4,86693.0
2016-02-18 11:10:00,17.41,17.45,17.4,17.45,36605.0,17.41,17.45,17.4,17.45,36605.0
2016-02-18 11:15:00,17.45,17.46,17.39,17.39,50723.0,17.45,17.46,17.39,17.39,50723.0
2016-02-18 11:20:00,17.39,17.4,17.34,17.35,124030.0,17.39,17.4,17.34,17.35,124030.0
2016-02-18 11:25:00,17.35,17.41,17.34,17.4,78157.0,17.35,17.41,17.34,17.4,78157.0
2016-02-18 11:30:00,17.41,17.41,17.38,17.41,43273.0,17.41,17.41,17.38,17.41,43273.0
2016-02-18 11:35:00,17.4,17.41,17.38,17.39,96904.0,17.4,17.41,17.38,17.39,96904.0
2016-02-18 11:40:00,17.39,17.4,17.34,17.35,99587.0,17.39,17.4,17.34,17.35,99587.0
2016-02-18 11:45:00,17.36,17.37,17.33,17.36,47142.0,17.36,17.37,17.33,17.36,47142.0
2016-02-18 11:50:00,17.36,17.39,17.35,17.37,82677.0,17.36,17.39,17.35,17.37,82677.0
2016-02-18 11:55:00,17.37,17.4,17.37,17.39,59914.0,17.37,17.4,17.37,17.39,59914.0
2016-02-18 12:00:00,17.39,17.4,17.37,17.39,38533.0,17.39,17.4,17.37,17.39,38533.0
2016-02-18 12:05:00,17.39,17.4,17.38,17.39,159487.0,17.39,17.4,17.38,17.39,159487.0
2016-02-18 12:10:00,17.39,17.43,17.39,17.41,25688.0,17.39,17.43,17.39,17.41,25688.0
2016-02-18 12:15:00,17.41,17.42,17.34,17.36,296323.0,17.41,17.42,17.34,17.36,296323.0
2016-02-18 12:20:00,17.36,17.38,17.35,17.36,31956.0,17.36,17.38,17.35,17.36,31956.0
2016-02-18 12:25:00,17.36,17.4,17.36,17.38,46656.0,17.36,17.4,17.36,17.38,46656.0
2016-02-18 12:30:00,17.39,17.39,17.37,17.39,41435.0,17.39,17.39,17.37,17.39,41435.0
2016-02-18 12:35:00,17.38,17.39,17.34,17.34,28288.0,17.38,17.39,17.34,17.34,28288.0
2016-02-18 12:40:00,17.33,17.35,17.29,17.3,107074.0,17.33,17.35,17.29,17.3,107074.0
2016-02-18 12:45:00,17.29,17.31,17.27,17.28,217327.0,17.29,17.31,17.27,17.28,217327.0
2016-02-18 12:50:00,17.29,17.31,17.26,17.27,46622.0,17.29,17.31,17.26,17.27,46622.0
2016-02-18 12:55:00,17.27,17.3,17.26,17.27,112555.0,17.27,17.3,17.26,17.27,112555.0
2016-02-18 13:00:00,17.28,17.3,17.27,17.28,20760.0,17.28,17.3,17.27,17.28,20760.0
2016-02-18 13:05:00,17.28,17.31,17.27,17.29,60359.0,17.28,17.31,17.27,17.29,60359.0
2016-02-18 13:10:00,17.29,17.3,17.26,17.27,42074.0,17.29,17.3,17.26,17.27,42074.0
2016-02-18 13:15:00,17.27,17.28,17.22,17.25,150120.0,17.27,17.28,17.22,17.25,150120.0
2016-02-18 13:20:00,17.25,17.25,17.19,17.2,159427.0,17.25,17.25,17.19,17.2,159427.0
2016-02-18 13:25:00,17.2,17.24,17.18,17.24,41413.0,17.2,17.24,17.18,17.24,41413.0
2016-02-18 13:30:00,17.23,17.24,17.22,17.22,19855.0,17.23,17.24,17.22,17.22,19855.0
2016-02-18 13:35:00,17.22,17.22,17.18,17.19,68263.0,17.22,17.22,17.18,17.19,68263.0
2016-02-18 13:40:00,17.2,17.21,17.19,17.2,37614.0,17.2,17.21,17.19,17.2,37614.0
2016-02-18 13:45:00,17.2,17.21,17.18,17.2,33927.0,17.2,17.21,17.18,17.2,33927.0
2016-02-18 13:50:00,17.2,17.21,17.18,17.2,47321.0,17.2,17.21,17.18,17.2,47321.0
2016-02-18 13:55:00,17.19,17.21,17.19,17.21,31511.0,17.19,17.21,17.19,17.21,31511.0
2016-02-18 14:00:00,17.22,17.25,17.21,17.23,37855.0,17.22,17.25,17.21,17.23,37855.0
2016-02-18 14:05:00,17.23,17.26,17.23,17.25,34770.0,17.23,17.26,17.23,17.25,34770.0
2016-02-18 14:10:00,17.25,17.25,17.22,17.24,27099.0,17.25,17.25,17.22,17.24,27099.0
2016-02-18 14:15:00,17.23,17.28,17.23,17.28,21869.0,17.23,17.28,17.23,17.28,21869.0
2016-02-18 14:20:00,17.29,17.3,17.26,17.27,63834.0,17.29,17.3,17.26,17.27,63834.0
2016-02-18 14:25:00,17.27,17.28,17.24,17.26,48700.0,17.27,17.28,17.24,17.26,48700.0
2016-02-18 14:30:00,17.26,17.28,17.24,17.28,109779.0,17.26,17.28,17.24,17.28,109779.0
2016-02-18 14:35:00,17.28,17.29,17.24,17.25,70140.0,17.28,17.29,17.24,17.25,70140.0
2016-02-18 14:40:00,17.25,17.26,17.24,17.24,33350.0,17.25,17.26,17.24,17.24,33350.0
2016-02-18 14:45:00,17.25,17.25,17.21,17.22,49733.0,17.25,17.25,17.21,17.22,49733.0
2016-02-18 14:50:00,17.22,17.27,17.22,17.26,73553.0,17.22,17.27,17.22,17.26,73553.0
2016-02-18 14:55:00,17.26,17.28,17.24,17.28,94583.0,17.26,17.28,17.24,17.28,94583.0
2016-02-18 15:00:00,17.28,17.28,17.25,17.26,87477.0,17.28,17.28,17.25,17.26,87477.0
2016-02-18 15:05:00,17.26,17.27,17.23,17.24,37324.0,17.26,17.27,17.23,17.24,37324.0
2016-02-18 15:10:00,17.23,17.26,17.22,17.23,79188.0,17.23,17.26,17.22,17.23,79188.0
2016-02-18 15:15:00,17.23,17.25,17.22,17.25,108628.0,17.23,17.25,17.22,17.25,108628.0
2016-02-18 15:20:00,17.25,17.25,17.22,17.24,79693.0,17.25,17.25,17.22,17.24,79693.0
2016-02-18 15:25:00,17.24,17.25,17.21,17.23,79515.0,17.24,17.25,17.21,17.23,79515.0
2016-02-18 15:30:00,17.23,17.25,17.21,17.21,108306.0,17.23,17.25,17.21,17.21,108306.0
2016-02-18 15:35:00,17.22,17.24,17.21,17.21,66132.0,17.22,17.24,17.21,17.21,66132.0
2016-02-18 15:40:00,17.21,17.22,17.18,17.19,153963.0,17.21,17.22,17.18,17.19,153963.0
2016-02-18 15:45:00,17.2,17.24,17.18,17.2,351972.0,17.2,17.24,17.18,17.2,351972.0
2016-02-18 15:50:00,17.21,17.23,17.19,17.22,135031.0,17.21,17.23,17.19,17.22,135031.0
2016-02-18 15:55:00,17.22,17.22,17.2,17.21,444764.0,17.22,17.22,17.2,17.21,444764.0
2016-02-19 09:30:00,17.18,17.18,17.12,17.14,385113.0,17.18,17.18,17.12,17.14,385113.0
2016-02-19 09:35:00,17.13,17.14,17.03,17.03,95612.0,17.13,17.14,17.03,17.03,95612.0
2016-02-19 09:40:00,17.03,17.04,16.98,17.04,119962.0,17.03,17.04,16.98,17.04,119962.0
2016-02-19 09:45:00,17.04,17.13,17.03,17.09,152697.0,17.04,17.13,17.03,17.09,152697.0
2016-02-19 09:50:00,17.08,17.15,17.08,17.13,56208.0,17.08,17.15,17.08,17.13,56208.0
2016-02-19 09:55:00,17.12,17.16,17.1,17.15,48035.0,17.12,17.16,17.1,17.15,48035.0
2016-02-19 10:00:00,17.14,17.2,17.12,17.18,272925.0,17.14,17.2,17.12,17.18,272925.0
2016-02-19 10:05:00,17.18,17.21,17.12,17.15,234689.0,17.18,17.21,17.12,17.15,234689.0
2016-02-19 10:10:00,17.15,17.21,17.15,17.19,97696.0,17.15,17.21,17.15,17.19,97696.0
2016-02-19 10:15:00,17.18,17.24,17.18,17.22,98971.0,17.18,17.24,17.18,17.22,98971.0
2016-02-19 10:20:00,17.23,17.24,17.17,17.18,74876.0,17.23,17.24,17.17,17.18,74876.0
2016-02-19 10:25:00,17.18,17.25,17.17,17.22,110425.0,17.18,17.25,17.17,17.22,110425.0
2016-02-19 10:30:00,17.21,17.25,17.2,17.25,75508.0,17.21,17.25,17.2,17.25,75508.0
2016-02-19 10:35:00,17.24,17.25,17.22,17.23,60321.0,17.24,17.25,17.22,17.23,60321.0
2016-02-19 10:40:00,17.23,17.24,17.22,17.22,67168.0,17.23,17.24,17.22,17.22,67168.0
2016-02-19 10:45:00,17.22,17.22,17.16,17.16,94722.0,17.22,17.22,17.16,17.16,94722.0
2016-02-19 10:50:00,17.17,17.17,17.14,17.16,144659.0,17.17,17.17,17.14,17.16,144659.0
2016-02-19 10:55:00,17.15,17.19,17.13,17.14,50097.0,17.15,17.19,17.13,17.14,50097.0
2016-02-19 11:00:00,17.14,17.16,17.1,17.12,68759.0,17.14,17.16,17.1,17.12,68759.0
2016-02-19 11:05:00,17.11,17.15,17.1,17.13,42964.0,17.11,17.15,17.1,17.13,42964.0
2016-02-19 11:10:00,17.13,17.16,17.13,17.14,48528.0,17.13,17.16,17.13,17.14,48528.0
2016-02-19 11:15:00,17.14,17.2,17.14,17.16,74704.0,17.14,17.2,17.14,17.16,74704.0
2016-02-19 11:20:00,17.16,17.18,17.15,17.16,43485.0,17.16,17.18,17.15,17.16,43485.0
2016-02-19 11:25:00,17.16,17.19,17.14,17.19,65262.0,17.16,17.19,17.14,17.19,65262.0
2016-02-19 11:30:00,17.19,17.21,17.18,17.19,26389.0,17.19,17.21,17.18,17.19,26389.0
2016-02-19 11:35:00,17.18,17.18,17.14,17.16,32715.0,17.18,17.18,17.14,17.16,32715.0
2016-02-19 11:40:00,17.17,17.2,17.15,17.19,47167.0,17.17,17.2,17.15,17.19,47167.0
2016-02-19 11:45:00,17.18,17.18,17.15,17.16,25155.0,17.18,17.18,17.15,17.16,25155.0
2016-02-19 11:50:00,17.16,17.18,17.15,17.17,71799.0,17.16,17.18,17.15,17.17,71799.0
2016-02-19 11:55:00,17.17,17.17,17.13,17.14,55266.0,17.17,17.17,17.13,17.14,55266.0
2016-02-19 12:00:00,17.14,17.15,17.12,17.13,102389.0,17.14,17.15,17.12,17.13,102389.0
2016-02-19 12:05:00,17.14,17.15,17.13,17.14,24335.0,17.14,17.15,17.13,17.14,24335.0
2016-02-19 12:10:00,17.14,17.17,17.14,17.16,123517.0,17.14,17.17,17.14,17.16,123517.0
2016-02-19 12:15:00,17.17,17.18,17.11,17.12,57360.0,17.17,17.18,17.11,17.12,57360.0
2016-02-19 12:20:00,17.13,17.13,17.09,17.12,51303.0,17.13,17.13,17.09,17.12,51303.0
2016-02-19 12:25:00,17.12,17.15,17.11,17.14,63065.0,17.12,17.15,17.11,17.14,63065.0
2016-02-19 12:30:00,17.14,17.16,17.12,17.12,32255.0,17.14,17.16,17.12,17.12,32255.0
2016-02-19 12:35:00,17.12,17.16,17.11,17.16,34032.0,17.12,17.16,17.11,17.16,34032.0
2016-02-19 12:40:00,17.16,17.2,17.15,17.2,37111.0,17.16,17.2,17.15,17.2,37111.0
2016-02-19 12:45:00,17.2,17.2,17.17,17.17,33636.0,17.2,17.2,17.17,17.17,33636.0
2016-02-19 12:50:00,17.17,17.18,17.16,17.18,57218.0,17.17,17.18,17.16,17.18,57218.0
2016-02-19 12:55:00,17.17,17.18,17.15,17.16,76549.0,17.17,17.18,17.15,17.16,76549.0
2016-02-19 13:00:00,17.17,17.21,17.16,17.19,60547.0,17.17,17.21,17.16,17.19,60547.0
2016-02-19 13:05:00,17.19,17.21,17.17,17.18,63561.0,17.19,17.21,17.17,17.18,63561.0
2016-02-19 13:10:00,17.18,17.19,17.16,17.16,40380.0,17.18,17.19,17.16,17.16,40380.0
2016-02-19 13:15:00,17.16,17.18,17.15,17.16,105824.0,17.16,17.18,17.15,17.16,105824.0
2016-02-19 13:20:00,17.16,17.17,17.15,17.16,87875.0,17.16,17.17,17.15,17.16,87875.0
2016-02-19 13:25:00,17.17,17.18,17.17,17.17,11195.0,17.17,17.18,17.17,17.17,11195.0
2016-02-19 13:30:00,17.18,17.18,17.17,17.18,37455.0,17.18,17.18,17.17,17.18,37455.0
2016-02-19 13:35:00,17.17,17.19,17.17,17.18,43867.0,17.17,17.19,17.17,17.18,43867.0
2016-02-19 13:40:00,17.18,17.19,17.13,17.14,35438.0,17.18,17.19,17.13,17.14,35438.0
2016-02-19 13:45:00,17.14,17.16,17.13,17.16,39547.0,17.14,17.16,17.13,17.16,39547.0
2016-02-19 13:50:00,17.16,17.17,17.14,17.16,32314.0,17.16,17.17,17.14,17.16,32314.0
2016-02-19 13:55:00,17.16,17.18,17.16,17.18,26135.0,17.16,17.18,17.16,17.18,26135.0
2016-02-19 14:00:00,17.18,17.19,17.17,17.18,13607.0,17.18,17.19,17.17,17.18,13607.0
2016-02-19 14:05:00,17.19,17.21,17.18,17.18,70535.0,17.19,17.21,17.18,17.18,70535.0
2016-02-19 14:10:00,17.18,17.2,17.17,17.2,35025.0,17.18,17.2,17.17,17.2,35025.0
2016-02-19 14:15:00,17.2,17.23,17.19,17.21,49941.0,17.2,17.23,17.19,17.21,49941.0
2016-02-19 14:20:00,17.21,17.22,17.2,17.21,29765.0,17.21,17.22,17.2,17.21,29765.0
2016-02-19 14:25:00,17.21,17.22,17.16,17.17,46425.0,17.21,17.22,17.16,17.17,46425.0
2016-02-19 14:30:00,17.18,17.18,17.15,17.16,64177.0,17.18,17.18,17.15,17.16,64177.0
2016-02-19 14:35:00,17.15,17.16,17.13,17.14,57773.0,17.15,17.16,17.13,17.14,57773.0
2016-02-19 14:40:00,17.14,17.15,17.14,17.14,16564.0,17.14,17.15,17.14,17.14,16564.0
2016-02-19 14:45:00,17.14,17.15,17.12,17.15,60943.0,17.14,17.15,17.12,17.15,60943.0
2016-02-19 14:50:00,17.15,17.15,17.1,17.11,45530.0,17.15,17.15,17.1,17.11,45530.0
2016-02-19 14:55:00,17.11,17.12,17.1,17.12,32574.0,17.11,17.12,17.1,17.12,32574.0
2016-02-19 15:00:00,17.12,17.14,17.11,17.14,45207.0,17.12,17.14,17.11,17.14,45207.0
2016-02-19 15:05:00,17.14,17.16,17.11,17.16,58054.0,17.14,17.16,17.11,17.16,58054.0
2016-02-19 15:10:00,17.15,17.16,17.12,17.14,82558.0,17.15,17.16,17.12,17.14,82558.0
2016-02-19 15:15:00,17.13,17.16,17.13,17.16,46960.0,17.13,17.16,17.13,17.16,46960.0
2016-02-19 15:20:00,17.16,17.17,17.15,17.17,90989.0,17.16,17.17,17.15,17.17,90989.0
2016-02-19 15:25:00,17.17,17.2,17.15,17.19,75775.0,17.17,17.2,17.15,17.19,75775.0
2016-02-19 15:30:00,17.19,17.2,17.14,17.16,88966.0,17.19,17.2,17.14,17.16,88966.0
2016-02-19 15:35:00,17.16,17.18,17.15,17.18,70084.0,17.16,17.18,17.15,17.18,70084.0
2016-02-19 15:40:00,17.17,17.19,17.16,17.18,148226.0,17.17,17.19,17.16,17.18,148226.0
2016-02-19 15:45:00,17.18,17.19,17.17,17.17,159350.0,17.18,17.19,17.17,17.17,159350.0
2016-02-19 15:50:00,17.18,17.18,17.15,17.16,176926.0,17.18,17.18,17.15,17.16,176926.0
2016-02-19 15:55:00,17.16,17.17,17.14,17.17,520372.0,17.16,17.17,17.14,17.17,520372.0
2016-02-22 09:30:00,17.24,17.3,17.2,17.29,123551.0,17.24,17.3,17.2,17.29,123551.0
2016-02-22 09:35:00,17.3,17.4,17.29,17.39,102356.0,17.3,17.4,17.29,17.39,102356.0
2016-02-22 09:40:00,17.39,17.4,17.34,17.38,58329.0,17.39,17.4,17.34,17.38,58329.0
2016-02-22 09:45:00,17.38,17.4,17.33,17.39,131010.0,17.38,17.4,17.33,17.39,131010.0
2016-02-22 09:50:00,17.39,17.4,17.33,17.33,111162.0,17.39,17.4,17.33,17.33,111162.0
2016-02-22 09:55:00,17.34,17.35,17.31,17.35,78261.0,17.34,17.35,17.31,17.35,78261.0
2016-02-22 10:00:00,17.35,17.36,17.3,17.35,190213.0,17.35,17.36,17.3,17.35,190213.0
2016-02-22 10:05:00,17.36,17.36,17.23,17.23,92532.0,17.36,17.36,17.23,17.23,92532.0
2016-02-22 10:10:00,17.24,17.24,17.21,17.23,39398.0,17.24,17.24,17.21,17.23,39398.0
2016-02-22 10:15:00,17.23,17.25,17.19,17.25,87039.0,17.23,17.25,17.19,17.25,87039.0
2016-02-22 10:20:00,17.24,17.29,17.24,17.28,166706.0,17.24,17.29,17.24,17.28,166706.0
2016-02-22 10:25:00,17.28,17.3,17.25,17.27,81796.0,17.28,17.3,17.25,17.27,81796.0
2016-02-22 10:30:00,17.27,17.27,17.22,17.25,68973.0,17.27,17.27,17.22,17.25,68973.0
2016-02-22 10:35:00,17.24,17.25,17.22,17.25,132010.0,17.24,17.25,17.22,17.25,132010.0
2016-02-22 10:40:00,17.25,17.25,17.19,17.21,68679.0,17.25,17.25,17.19,17.21,68679.0
2016-02-22 10:45:00,17.21,17.24,17.2,17.23,42925.0,17.21,17.24,17.2,17.23,42925.0
2016-02-22 10:50:00,17.23,17.25,17.22,17.23,27297.0,17.23,17.25,17.22,17.23,27297.0
2016-02-22 10:55:00,17.23,17.25,17.21,17.24,42816.0,17.23,17.25,17.21,17.24,42816.0
2016-02-22 11:00:00,17.25,17.25,17.21,17.23,34132.0,17.25,17.25,17.21,17.23,34132.0
2016-02-22 11:05:00,17.23,17.24,17.18,17.2,104960.0,17.23,17.24,17.18,17.2,104960.0
2016-02-22 11:10:00,17.2,17.23,17.19,17.23,38575.0,17.2,17.23,17.19,17.23,38575.0
2016-02-22 11:15:00,17.23,17.23,17.18,17.21,86412.0,17.23,17.23,17.18,17.21,86412.0
2016-02-22 11:20:00,17.21,17.22,17.18,17.21,79401.0,17.21,17.22,17.18,17.21,79401.0
2016-02-22 11:25:00,17.21,17.26,17.2,17.26,50701.0,17.21,17.26,17.2,17.26,50701.0
2016-02-22 11:30:00,17.26,17.26,17.23,17.25,45632.0,17.26,17.26,17.23,17.25,45632.0
2016-02-22 11:35:00,17.24,17.25,17.22,17.23,60877.0,17.24,17.25,17.22,17.23,60877.0
2016-02-22 11:40:00,17.23,17.24,17.22,17.22,13441.0,17.23,17.24,17.22,17.22,13441.0
2016-02-22 11:45:00,17.23,17.24,17.22,17.22,29782.0,17.23,17.24,17.22,17.22,29782.0
2016-02-22 11:50:00,17.22,17.24,17.2,17.23,99537.0,17.22,17.24,17.2,17.23,99537.0
2016-02-22 11:55:00,17.23,17.24,17.22,17.23,30280.0,17.23,17.24,17.22,17.23,30280.0
2016-02-22 12:00:00,17.24,17.25,17.22,17.23,60343.0,17.24,17.25,17.22,17.23,60343.0
2016-02-22 12:05:00,17.22,17.24,17.2,17.21,51838.0,17.22,17.24,17.2,17.21,51838.0
2016-02-22 12:10:00,17.21,17.23,17.2,17.22,20892.0,17.21,17.23,17.2,17.22,20892.0
2016-02-22 12:15:00,17.23,17.23,17.2,17.23,42216.0,17.23,17.23,17.2,17.23,42216.0
2016-02-22 12:20:00,17.23,17.23,17.21,17.23,21925.0,17.23,17.23,17.21,17.23,21925.0
2016-02-22 12:25:00,17.23,17.25,17.22,17.23,43242.0,17.23,17.25,17.22,17.23,43242.0
2016-02-22 12:30:00,17.23,17.24,17.22,17.22,18888.0,17.23,17.24,17.22,17.22,18888.0
2016-02-22 12:35:00,17.23,17.27,17.22,17.27,48639.0,17.23,17.27,17.22,17.27,48639.0
2016-02-22 12:40:00,17.27,17.27,17.25,17.25,29877.0,17.27,17.27,17.25,17.25,29877.0
2016-02-22 12:45:00,17.25,17.25,17.21,17.21,46025.0,17.25,17.25,17.21,17.21,46025.0
2016-02-22 12:50:00,17.21,17.23,17.21,17.22,15335.0,17.21,17.23,17.21,17.22,15335.0
2016-02-22 12:55:00,17.22,17.23,17.2,17.23,29131.0,17.22,17.23,17.2,17.23,29131.0
2016-02-22 13:00:00,17.23,17.26,17.22,17.25,30972.0,17.23,17.26,17.22,17.25,30972.0
2016-02-22 13:05:00,17.25,17.26,17.24,17.26,32203.0,17.25,17.26,17.24,17.26,32203.0
2016-02-22 13:10:00,17.26,17.26,17.24,17.24,23078.0,17.26,17.26,17.24,17.24,23078.0
2016-02-22 13:15:00,17.25,17.25,17.23,17.25,23129.0,17.25,17.25,17.23,17.25,23129.0
2016-02-22 13:20:00,17.25,17.27,17.24,17.26,23202.0,17.25,17.27,17.24,17.26,23202.0
2016-02-22 13:25:00,17.27,17.27,17.25,17.25,18438.0,17.27,17.27,17.25,17.25,18438.0
2016-02-22 13:30:00,17.25,17.29,17.25,17.28,57478.0,17.25,17.29,17.25,17.28,57478.0
2016-02-22 13:35:00,17.28,17.32,17.27,17.31,33644.0,17.28,17.32,17.27,17.31,33644.0
2016-02-22 13:40:00,17.3,17.31,17.28,17.29,32501.0,17.3,17.31,17.28,17.29,32501.0
2016-02-22 13:45:00,17.28,17.29,17.27,17.28,26395.0,17.28,17.29,17.27,17.28,26395.0
2016-02-22 13:50:00,17.28,17.31,17.27,17.3,50405.0,17.28,17.31,17.27,17.3,50405.0
2016-02-22 13:55:00,17.3,17.31,17.28,17.29,36510.0,17.3,17.31,17.28,17.29,36510.0
2016-02-22 14:00:00,17.29,17.29,17.26,17.26,20840.0,17.29,17.29,17.26,17.26,20840.0
2016-02-22 14:05:00,17.26,17.27,17.23,17.25,66890.0,17.26,17.27,17.23,17.25,66890.0
2016-02-22 14:10:00,17.25,17.26,17.24,17.25,27689.0,17.25,17.26,17.24,17.25,27689.0
2016-02-22 14:15:00,17.25,17.25,17.23,17.23,45002.0,17.25,17.25,17.23,17.23,45002.0
2016-02-22 14:20:00,17.23,17.25,17.21,17.24,79446.0,17.23,17.25,17.21,17.24,79446.0
2016-02-22 14:25:00,17.23,17.24,17.2,17.22,61013.0,17.23,17.24,17.2,17.22,61013.0
2016-02-22 14:30:00,17.23,17.24,17.22,17.22,35507.0,17.23,17.24,17.22,17.22,35507.0
2016-02-22 14:35:00,17.23,17.24,17.21,17.23,116849.0,17.23,17.24,17.21,17.23,116849.0
2016-02-22 14:40:00,17.23,17.24,17.21,17.23,82423.0,17.23,17.24,17.21,17.23,82423.0
2016-02-22 14:45:00,17.23,17.24,17.21,17.22,45774.0,17.23,17.24,17.21,17.22,45774.0
2016-02-22 14:50:00,17.23,17.24,17.21,17.24,61414.0,17.23,17.24,17.21,17.24,61414.0
2016-02-22 14:55:00,17.23,17.24,17.22,17.24,70570.0,17.23,17.24,17.22,17.24,70570.0
2016-02-22 15:00:00,17.24,17.24,17.19,17.2,132284.0,17.24,17.24,17.19,17.2,132284.0
2016-02-22 15:05:00,17.2,17.22,17.19,17.21,107017.0,17.2,17.22,17.19,17.21,107017.0
2016-02-22 15:10:00,17.2,17.24,17.2,17.23,110210.0,17.2,17.24,17.2,17.23,110210.0
2016-02-22 15:15:00,17.23,17.23,17.2,17.21,54090.0,17.23,17.23,17.2,17.21,54090.0
2016-02-22 15:20:00,17.2,17.23,17.2,17.21,85579.0,17.2,17.23,17.2,17.21,85579.0
2016-02-22 15:25:00,17.21,17.23,17.2,17.23,88071.0,17.21,17.23,17.2,17.23,88071.0
2016-02-22 15:30:00,17.23,17.24,17.21,17.23,98353.0,17.23,17.24,17.21,17.23,98353.0
2016-02-22 15:35:00,17.23,17.24,17.21,17.23,113962.0,17.23,17.24,17.21,17.23,113962.0
2016-02-22 15:40:00,17.23,17.26,17.22,17.23,125402.0,17.23,17.26,17.22,17.23,125402.0
2016-02-22 15:45:00,17.23,17.25,17.23,17.23,115053.0,17.23,17.25,17.23,17.23,115053.0
2016-02-22 15:50:00,17.23,17.25,17.23,17.25,217316.0,17.23,17.25,17.23,17.25,217316.0
2016-02-22 15:55:00,17.24,17.27,17.23,17.27,522399.0,17.24,17.27,17.23,17.27,522399.0
2016-02-23 09:30:00,17.11,17.21,17.08,17.19,101040.0,17.11,17.21,17.08,17.19,101040.0
2016-02-23 09:35:00,17.19,17.23,17.17,17.17,79621.0,17.19,17.23,17.17,17.17,79621.0
2016-02-23 09:40:00,17.18,17.27,17.18,17.26,259781.0,17.18,17.27,17.18,17.26,259781.0
2016-02-23 09:45:00,17.27,17.34,17.27,17.29,290199.0,17.27,17.34,17.27,17.29,290199.0
2016-02-23 09:50:00,17.28,17.28,17.23,17.23,98049.0,17.28,17.28,17.23,17.23,98049.0
2016-02-23 09:55:00,17.23,17.26,17.22,17.24,65842.0,17.23,17.26,17.22,17.24,65842.0
2016-02-23 10:00:00,17.24,17.25,17.18,17.19,64342.0,17.24,17.25,17.18,17.19,64342.0
2016-02-23 10:05:00,17.19,17.2,17.14,17.14,45484.0,17.19,17.2,17.14,17.14,45484.0
2016-02-23 10:10:00,17.14,17.23,17.14,17.21,185404.0,17.14,17.23,17.14,17.21,185404.0
2016-02-23 10:15:00,17.2,17.22,17.17,17.17,82059.0,17.2,17.22,17.17,17.17,82059.0
2016-02-23 10:20:00,17.18,17.22,17.16,17.19,59781.0,17.18,17.22,17.16,17.19,59781.0
2016-02-23 10:25:00,17.2,17.26,17.19,17.22,193990.0,17.2,17.26,17.19,17.22,193990.0
2016-02-23 10:30:00,17.22,17.24,17.19,17.21,155969.0,17.22,17.24,17.19,17.21,155969.0
2016-02-23 10:35:00,17.21,17.22,17.16,17.16,47337.0,17.21,17.22,17.16,17.16,47337.0
2016-02-23 10:40:00,17.16,17.19,17.15,17.17,255133.0,17.16,17.19,17.15,17.17,255133.0
2016-02-23 10:45:00,17.16,17.19,17.16,17.18,74496.0,17.16,17.19,17.16,17.18,74496.0
2016-02-23 10:50:00,17.18,17.18,17.15,17.16,31480.0,17.18,17.18,17.15,17.16,31480.0
2016-02-23 10:55:00,17.16,17.19,17.15,17.19,545049.0,17.16,17.19,17.15,17.19,545049.0
2016-02-23 11:00:00,17.18,17.21,17.17,17.18,66414.0,17.18,17.21,17.17,17.18,66414.0
2016-02-23 11:05:00,17.17,17.18,17.12,17.13,44566.0,17.17,17.18,17.12,17.13,44566.0
2016-02-23 11:10:00,17.13,17.15,17.11,17.15,50839.0,17.13,17.15,17.11,17.15,50839.0
2016-02-23 11:15:00,17.15,17.18,17.15,17.18,19427.0,17.15,17.18,17.15,17.18,19427.0
2016-02-23 11:20:00,17.18,17.21,17.16,17.2,38523.0,17.18,17.21,17.16,17.2,38523.0
2016-02-23 11:25:00,17.21,17.24,17.19,17.23,328566.0,17.21,17.24,17.19,17.23,328566.0
2016-02-23 11:30:00,17.24,17.26,17.21,17.26,233175.0,17.24,17.26,17.21,17.26,233175.0
2016-02-23 11:35:00,17.26,17.29,17.25,17.29,118157.0,17.26,17.29,17.25,17.29,118157.0
2016-02-23 11:40:00,17.29,17.32,17.27,17.32,49891.0,17.29,17.32,17.27,17.32,49891.0
2016-02-23 11:45:00,17.32,17.33,17.29,17.3,25267.0,17.32,17.33,17.29,17.3,25267.0
2016-02-23 11:50:00,17.3,17.31,17.28,17.29,41146.0,17.3,17.31,17.28,17.29,41146.0
2016-02-23 11:55:00,17.28,17.31,17.27,17.3,27280.0,17.28,17.31,17.27,17.3,27280.0
2016-02-23 12:00:00,17.3,17.32,17.3,17.31,21591.0,17.3,17.32,17.3,17.31,21591.0
2016-02-23 12:05:00,17.3,17.32,17.29,17.3,26363.0,17.3,17.32,17.29,17.3,26363.0
2016-02-23 12:10:00,17.3,17.3,17.28,17.29,22448.0,17.3,17.3,17.28,17.29,22448.0
2016-02-23 12:15:00,17.28,17.29,17.27,17.28,36401.0,17.28,17.29,17.27,17.28,36401.0
2016-02-23 12:20:00,17.27,17.29,17.26,17.27,29918.0,17.27,17.29,17.26,17.27,29918.0
2016-02-23 12:25:00,17.27,17.28,17.25,17.28,156218.0,17.27,17.28,17.25,17.28,156218.0
2016-02-23 12:30:00,17.28,17.28,17.25,17.25,40690.0,17.28,17.28,17.25,17.25,40690.0
2016-02-23 12:35:00,17.25,17.27,17.24,17.27,58687.0,17.25,17.27,17.24,17.27,58687.0
2016-02-23 12:40:00,17.27,17.28,17.25,17.27,27721.0,17.27,17.28,17.25,17.27,27721.0
2016-02-23 12:45:00,17.28,17.3,17.27,17.3,33482.0,17.28,17.3,17.27,17.3,33482.0
2016-02-23 12:50:00,17.3,17.31,17.28,17.31,26411.0,17.3,17.31,17.28,17.31,26411.0
2016-02-23 12:55:00,17.3,17.32,17.29,17.32,42803.0,17.3,17.32,17.29,17.32,42803.0
2016-02-23 13:00:00,17.31,17.32,17.27,17.28,43320.0,17.31,17.32,17.27,17.28,43320.0
2016-02-23 13:05:00,17.28,17.28,17.26,17.28,19653.0,17.28,17.28,17.26,17.28,19653.0
2016-02-23 13:10:00,17.28,17.3,17.27,17.3,13025.0,17.28,17.3,17.27,17.3,13025.0
2016-02-23 13:15:00,17.3,17.31,17.29,17.31,69057.0,17.3,17.31,17.29,17.31,69057.0
2016-02-23 13:20:00,17.31,17.31,17.3,17.31,13132.0,17.31,17.31,17.3,17.31,13132.0
2016-02-23 13:25:00,17.3,17.31,17.29,17.3,71196.0,17.3,17.31,17.29,17.3,71196.0
2016-02-23 13:30:00,17.31,17.32,17.29,17.29,97110.0,17.31,17.32,17.29,17.29,97110.0
2016-02-23 13:35:00,17.29,17.31,17.29,17.3,11104.0,17.29,17.31,17.29,17.3,11104.0
2016-02-23 13:40:00,17.3,17.31,17.28,17.29,50367.0,17.3,17.31,17.28,17.29,50367.0
2016-02-23 13:45:00,17.3,17.3,17.28,17.29,27360.0,17.3,17.3,17.28,17.29,27360.0
2016-02-23 13:50:00,17.29,17.31,17.28,17.31,17100.0,17.29,17.31,17.28,17.31,17100.0
2016-02-23 13:55:00,17.3,17.32,17.29,17.32,49126.0,17.3,17.32,17.29,17.32,49126.0
2016-02-23 14:00:00,17.31,17.32,17.3,17.32,34701.0,17.31,17.32,17.3,17.32,34701.0
2016-02-23 14:05:00,17.31,17.33,17.3,17.31,30812.0,17.31,17.33,17.3,17.31,30812.0
2016-02-23 14:10:00,17.31,17.33,17.3,17.32,26851.0,17.31,17.33,17.3,17.32,26851.0
2016-02-23 14:15:00,17.32,17.33,17.31,17.32,55426.0,17.32,17.33,17.31,17.32,55426.0
2016-02-23 14:20:00,17.32,17.33,17.3,17.32,77173.0,17.32,17.33,17.3,17.32,77173.0
2016-02-23 14:25:00,17.32,17.32,17.3,17.32,28815.0,17.32,17.32,17.3,17.32,28815.0
2016-02-23 14:30:00,17.32,17.32,17.29,17.31,82290.0,17.32,17.32,17.29,17.31,82290.0
2016-02-23 14:35:00,17.32,17.33,17.28,17.29,40800.0,17.32,17.33,17.28,17.29,40800.0
2016-02-23 14:40:00,17.28,17.29,17.28,17.29,9465.0,17.28,17.29,17.28,17.29,9465.0
2016-02-23 14:45:00,17.29,17.3,17.28,17.3,29156.0,17.29,17.3,17.28,17.3,29156.0
2016-02-23 14:50:00,17.3,17.31,17.26,17.26,48664.0,17.3,17.31,17.26,17.26,48664.0
2016-02-23 14:55:00,17.26,17.27,17.25,17.27,19768.0,17.26,17.27,17.25,17.27,19768.0
2016-02-23 15:00:00,17.27,17.27,17.25,17.26,33655.0,17.27,17.27,17.25,17.26,33655.0
2016-02-23 15:05:00,17.26,17.28,17.24,17.26,47348.0,17.26,17.28,17.24,17.26,47348.0
2016-02-23 15:10:00,17.27,17.27,17.23,17.25,72899.0,17.27,17.27,17.23,17.25,72899.0
2016-02-23 15:15:00,17.25,17.27,17.24,17.26,24238.0,17.25,17.27,17.24,17.26,24238.0
2016-02-23 15:20:00,17.25,17.26,17.25,17.25,14715.0,17.25,17.26,17.25,17.25,14715.0
2016-02-23 15:25:00,17.25,17.27,17.24,17.25,49503.0,17.25,17.27,17.24,17.25,49503.0
2016-02-23 15:30:00,17.24,17.27,17.24,17.27,49832.0,17.24,17.27,17.24,17.27,49832.0
2016-02-23 15:35:00,17.27,17.28,17.26,17.28,59952.0,17.27,17.28,17.26,17.28,59952.0
2016-02-23 15:40:00,17.28,17.28,17.26,17.26,243361.0,17.28,17.28,17.26,17.26,243361.0
2016-02-23 15:45:00,17.27,17.28,17.25,17.28,133012.0,17.27,17.28,17.25,17.28,133012.0
2016-02-23 15:50:00,17.28,17.28,17.26,17.26,115233.0,17.28,17.28,17.26,17.26,115233.0
2016-02-23 15:55:00,17.26,17.26,17.23,17.23,338496.0,17.26,17.26,17.23,17.23,338496.0
2016-02-24 09:30:00,17.14,17.19,17.11,17.17,89943.0,17.14,17.19,17.11,17.17,89943.0
2016-02-24 09:35:00,17.16,17.28,17.13,17.27,585648.0,17.16,17.28,17.13,17.27,585648.0
2016-02-24 09:40:00,17.27,17.32,17.23,17.32,100929.0,17.27,17.32,17.23,17.32,100929.0
2016-02-24 09:45:00,17.31,17.31,17.16,17.2,95102.0,17.31,17.31,17.16,17.2,95102.0
2016-02-24 09:50:00,17.2,17.25,17.17,17.25,111411.0,17.2,17.25,17.17,17.25,111411.0
2016-02-24 09:55:00,17.25,17.25,17.21,17.23,107821.0,17.25,17.25,17.21,17.23,107821.0
2016-02-24 10:00:00,17.23,17.24,17.17,17.21,123897.0,17.23,17.24,17.17,17.21,123897.0
2016-02-24 10:05:00,17.21,17.23,17.18,17.19,243636.0,17.21,17.23,17.18,17.19,243636.0
2016-02-24 10:10:00,17.19,17.22,17.18,17.21,95818.0,17.19,17.22,17.18,17.21,95818.0
2016-02-24 10:15:00,17.21,17.24,17.19,17.23,69388.0,17.21,17.24,17.19,17.23,69388.0
2016-02-24 10:20:00,17.23,17.23,17.19,17.2,57428.0,17.23,17.23,17.19,17.2,57428.0
2016-02-24 10:25:00,17.2,17.23,17.19,17.22,90672.0,17.2,17.23,17.19,17.22,90672.0
2016-02-24 10:30:00,17.22,17.24,17.12,17.2,185964.0,17.22,17.24,17.12,17.2,185964.0
2016-02-24 10:35:00,17.2,17.29,17.19,17.28,93531.0,17.2,17.29,17.19,17.28,93531.0
2016-02-24 10:40:00,17.28,17.28,17.25,17.26,55982.0,17.28,17.28,17.25,17.26,55982.0
2016-02-24 10:45:00,17.25,17.26,17.21,17.23,102138.0,17.25,17.26,17.21,17.23,102138.0
2016-02-24 10:50:00,17.23,17.24,17.19,17.21,78823.0,17.23,17.24,17.19,17.21,78823.0
2016-02-24 10:55:00,17.2,17.22,17.18,17.19,44192.0,17.2,17.22,17.18,17.19,44192.0
2016-02-24 11:00:00,17.19,17.19,17.14,17.17,114262.0,17.19,17.19,17.14,17.17,114262.0
2016-02-24 11:05:00,17.18,17.2,17.17,17.18,35365.0,17.18,17.2,17.17,17.18,35365.0
2016-02-24 11:10:00,17.18,17.19,17.16,17.16,27601.0,17.18,17.19,17.16,17.16,27601.0
2016-02-24 11:15:00,17.16,17.17,17.14,17.15,64130.0,17.16,17.17,17.14,17.15,64130.0
2016-02-24 11:20:00,17.15,17.2,17.15,17.18,83517.0,17.15,17.2,17.15,17.18,83517.0
2016-02-24 11:25:00,17.19,17.19,17.16,17.17,57766.0,17.19,17.19,17.16,17.17,57766.0
2016-02-24 11:30:00,17.16,17.17,17.14,17.14,34452.0,17.16,17.17,17.14,17.14,34452.0
2016-02-24 11:35:00,17.14,17.16,17.14,17.16,615171.0,17.14,17.16,17.14,17.16,615171.0
2016-02-24 11:40:00,17.16,17.24,17.16,17.23,170847.0,17.16,17.24,17.16,17.23,170847.0
2016-02-24 11:45:00,17.23,17.24,17.21,17.21,95795.0,17.23,17.24,17.21,17.21,95795.0
2016-02-24 11:50:00,17.22,17.25,17.19,17.2,238578.0,17.22,17.25,17.19,17.2,238578.0
2016-02-24 11:55:00,17.2,17.21,17.17,17.18,72053.0,17.2,17.21,17.17,17.18,72053.0
2016-02-24 12:00:00,17.18,17.18,17.16,17.18,39327.0,17.18,17.18,17.16,17.18,39327.0
2016-02-24 12:05:00,17.18,17.2,17.18,17.19,36733.0,17.18,17.2,17.18,17.19,36733.0
2016-02-24 12:10:00,17.19,17.2,17.17,17.17,29456.0,17.19,17.2,17.17,17.17,29456.0
2016-02-24 12:15:00,17.16,17.18,17.16,17.16,25364.0,17.16,17.18,17.16,17.16,25364.0
2016-02-24 12:20:00,17.16,17.19,17.15,17.16,31489.0,17.16,17.19,17.15,17.16,31489.0
2016-02-24 12:25:00,17.15,17.15,17.13,17.14,31234.0,17.15,17.15,17.13,17.14,31234.0
2016-02-24 12:30:00,17.15,17.17,17.13,17.13,26635.0,17.15,17.17,17.13,17.13,26635.0
2016-02-24 12:35:00,17.12,17.13,17.09,17.12,114340.0,17.12,17.13,17.09,17.12,114340.0
2016-02-24 12:40:00,17.13,17.14,17.11,17.12,40780.0,17.13,17.14,17.11,17.12,40780.0
2016-02-24 12:45:00,17.13,17.17,17.13,17.16,39603.0,17.13,17.17,17.13,17.16,39603.0
2016-02-24 12:50:00,17.17,17.19,17.16,17.19,8041.0,17.17,17.19,17.16,17.19,8041.0
2016-02-24 12:55:00,17.19,17.19,17.17,17.19,12155.0,17.19,17.19,17.17,17.19,12155.0
2016-02-24 13:00:00,17.19,17.21,17.17,17.19,51186.0,17.19,17.21,17.17,17.19,51186.0
2016-02-24 13:05:00,17.19,17.23,17.19,17.22,68583.0,17.19,17.23,17.19,17.22,68583.0
2016-02-24 13:10:00,17.22,17.23,17.2,17.21,152303.0,17.22,17.23,17.2,17.21,152303.0
2016-02-24 13:15:00,17.21,17.22,17.19,17.21,170166.0,17.21,17.22,17.19,17.21,170166.0
2016-02-24 13:20:00,17.21,17.25,17.21,17.25,50473.0,17.21,17.25,17.21,17.25,50473.0
2016-02-24 13:25:00,17.25,17.26,17.23,17.26,91003.0,17.25,17.26,17.23,17.26,91003.0
2016-02-24 13:30:00,17.26,17.26,17.23,17.25,49825.0,17.26,17.26,17.23,17.25,49825.0
2016-02-24 13:35:00,17.25,17.26,17.23,17.25,38071.0,17.25,17.26,17.23,17.25,38071.0
2016-02-24 13:40:00,17.24,17.26,17.24,17.25,18035.0,17.24,17.26,17.24,17.25,18035.0
2016-02-24 13:45:00,17.25,17.25,17.22,17.23,48421.0,17.25,17.25,17.22,17.23,48421.0
2016-02-24 13:50:00,17.23,17.24,17.22,17.23,55006.0,17.23,17.24,17.22,17.23,55006.0
2016-02-24 13:55:00,17.24,17.25,17.22,17.23,52432.0,17.24,17.25,17.22,17.23,52432.0
2016-02-24 14:00:00,17.23,17.24,17.2,17.21,49280.0,17.23,17.24,17.2,17.21,49280.0
2016-02-24 14:05:00,17.21,17.29,17.2,17.29,80542.0,17.21,17.29,17.2,17.29,80542.0
2016-02-24 14:10:00,17.29,17.3,17.26,17.29,33997.0,17.29,17.3,17.26,17.29,33997.0
2016-02-24 14:15:00,17.29,17.29,17.27,17.27,14140.0,17.29,17.29,17.27,17.27,14140.0
2016-02-24 14:20:00,17.27,17.33,17.26,17.32,37590.0,17.27,17.33,17.26,17.32,37590.0
2016-02-24 14:25:00,17.33,17.34,17.29,17.3,128034.0,17.33,17.34,17.29,17.3,128034.0
2016-02-24 14:30:00,17.31,17.32,17.29,17.3,64712.0,17.31,17.32,17.29,17.3,64712.0
2016-02-24 14:35:00,17.3,17.31,17.28,17.3,41994.0,17.3,17.31,17.28,17.3,41994.0
2016-02-24 14:40:00,17.31,17.32,17.3,17.3,32436.0,17.31,17.32,17.3,17.3,32436.0
2016-02-24 14:45:00,17.3,17.31,17.28,17.3,60232.0,17.3,17.31,17.28,17.3,60232.0
2016-02-24 14:50:00,17.31,17.31,17.26,17.27,86613.0,17.31,17.31,17.26,17.27,86613.0
2016-02-24 14:55:00,17.26,17.27,17.23,17.25,91577.0,17.26,17.27,17.23,17.25,91577.0
2016-02-24 15:00:00,17.25,17.29,17.24,17.29,82051.0,17.25,17.29,17.24,17.29,82051.0
2016-02-24 15:05:00,17.29,17.33,17.27,17.32,140671.0,17.29,17.33,17.27,17.32,140671.0
2016-02-24 15:10:00,17.33,17.35,17.31,17.35,50343.0,17.33,17.35,17.31,17.35,50343.0
2016-02-24 15:15:00,17.35,17.36,17.33,17.34,127262.0,17.35,17.36,17.33,17.34,127262.0
2016-02-24 15:20:00,17.35,17.35,17.32,17.32,51813.0,17.35,17.35,17.32,17.32,51813.0
2016-02-24 15:25:00,17.32,17.35,17.31,17.35,53855.0,17.32,17.35,17.31,17.35,53855.0
2016-02-24 15:30:00,17.35,17.35,17.31,17.33,109736.0,17.35,17.35,17.31,17.33,109736.0
2016-02-24 15:35:00,17.34,17.38,17.33,17.36,117221.0,17.34,17.38,17.33,17.36,117221.0
2016-02-24 15:40:00,17.36,17.36,17.32,17.32,120097.0,17.36,17.36,17.32,17.32,120097.0
2016-02-24 15:45:00,17.32,17.34,17.31,17.32,115667.0,17.32,17.34,17.31,17.32,115667.0
2016-02-24 15:50:00,17.32,17.33,17.31,17.32,159689.0,17.32,17.33,17.31,17.32,159689.0
2016-02-24 15:55:00,17.32,17.33,17.31,17.32,453572.0,17.32,17.33,17.31,17.32,453572.0
2016-02-25 09:30:00,17.48,17.54,17.39,17.46,260983.0,17.48,17.54,17.39,17.46,260983.0
2016-02-25 09:35:00,17.46,17.49,17.38,17.41,169210.0,17.46,17.49,17.38,17.41,169210.0
2016-02-25 09:40:00,17.41,17.43,17.22,17.22,273165.0,17.41,17.43,17.22,17.22,273165.0
2016-02-25 09:45:00,17.23,17.28,17.23,17.28,94249.0,17.23,17.28,17.23,17.28,94249.0
2016-02-25 09:50:00,17.28,17.4,17.28,17.39,151952.0,17.28,17.4,17.28,17.39,151952.0
2016-02-25 09:55:00,17.39,17.4,17.34,17.35,153974.0,17.39,17.4,17.34,17.35,153974.0
2016-02-25 10:00:00,17.35,17.36,17.25,17.25,81029.0,17.35,17.36,17.25,17.25,81029.0
2016-02-25 10:05:00,17.25,17.27,17.22,17.24,60242.0,17.25,17.27,17.22,17.24,60242.0
2016-02-25 10:10:00,17.24,17.32,17.22,17.31,123068.0,17.24,17.32,17.22,17.31,123068.0
2016-02-25 10:15:00,17.31,17.31,17.28,17.3,103468.0,17.31,17.31,17.28,17.3,103468.0
2016-02-25 10:20:00,17.29,17.3,17.25,17.27,44180.0,17.29,17.3,17.25,17.27,44180.0
2016-02-25 10:25:00,17.27,17.3,17.25,17.25,206456.0,17.27,17.3,17.25,17.25,206456.0
2016-02-25 10:30:00,17.25,17.28,17.21,17.25,108196.0,17.25,17.28,17.21,17.25,108196.0
2016-02-25 10:35:00,17.25,17.26,17.18,17.2,147439.0,17.25,17.26,17.18,17.2,147439.0
2016-02-25 10:40:00,17.2,17.29,17.19,17.28,197219.0,17.2,17.29,17.19,17.28,197219.0
2016-02-25 10:45:00,17.29,17.32,17.28,17.29,52818.0,17.29,17.32,17.28,17.29,52818.0
2016-02-25 10:50:00,17.29,17.3,17.26,17.27,79582.0,17.29,17.3,17.26,17.27,79582.0
2016-02-25 10:55:00,17.28,17.28,17.24,17.24,48579.0,17.28,17.28,17.24,17.24,48579.0
2016-02-25 11:00:00,17.25,17.28,17.23,17.26,73638.0,17.25,17.28,17.23,17.26,73638.0
2016-02-25 11:05:00,17.26,17.3,17.25,17.3,58471.0,17.26,17.3,17.25,17.3,58471.0
2016-02-25 11:10:00,17.3,17.3,17.25,17.26,92386.0,17.3,17.3,17.25,17.26,92386.0
2016-02-25 11:15:00,17.26,17.3,17.25,17.27,53648.0,17.26,17.3,17.25,17.27,53648.0
2016-02-25 11:20:00,17.27,17.3,17.26,17.27,38558.0,17.27,17.3,17.26,17.27,38558.0
2016-02-25 11:25:00,17.27,17.3,17.26,17.29,68117.0,17.27,17.3,17.26,17.29,68117.0
2016-02-25 11:30:00,17.3,17.31,17.23,17.26,138545.0,17.3,17.31,17.23,17.26,138545.0
2016-02-25 11:35:00,17.26,17.29,17.24,17.24,32020.0,17.26,17.29,17.24,17.24,32020.0
2016-02-25 11:40:00,17.24,17.26,17.22,17.24,250500.0,17.24,17.26,17.22,17.24,250500.0
2016-02-25 11:45:00,17.24,17.24,17.18,17.19,110927.0,17.24,17.24,17.18,17.19,110927.0
2016-02-25 11:50:00,17.19,17.2,17.18,17.2,46114.0,17.19,17.2,17.18,17.2,46114.0
2016-02-25 11:55:00,17.2,17.26,17.2,17.23,56462.0,17.2,17.26,17.2,17.23,56462.0
2016-02-25 12:00:00,17.23,17.25,17.23,17.24,26568.0,17.23,17.25,17.23,17.24,26568.0
2016-02-25 12:05:00,17.24,17.27,17.23,17.27,40007.0,17.24,17.27,17.23,17.27,40007.0
2016-02-25 12:10:00,17.27,17.28,17.25,17.26,44292.0,17.27,17.28,17.25,17.26,44292.0
2016-02-25 12:15:00,17.25,17.27,17.24,17.27,59232.0,17.25,17.27,17.24,17.27,59232.0
2016-02-25 12:20:00,17.27,17.27,17.26,17.27,9952.0,17.27,17.27,17.26,17.27,9952.0
2016-02-25 12:25:00,17.27,17.27,17.24,17.26,37097.0,17.27,17.27,17.24,17.26,37097.0
2016-02-25 12:30:00,17.25,17.25,17.22,17.23,26961.0,17.25,17.25,17.22,17.23,26961.0
2016-02-25 12:35:00,17.24,17.26,17.23,17.24,40681.0,17.24,17.26,17.23,17.24,40681.0
2016-02-25 12:40:00,17.23,17.24,17.2,17.21,68186.0,17.23,17.24,17.2,17.21,68186.0
2016-02-25 12:45:00,17.21,17.21,17.16,17.18,89173.0,17.21,17.21,17.16,17.18,89173.0
2016-02-25 12:50:00,17.18,17.22,17.18,17.21,23910.0,17.18,17.22,17.18,17.21,23910.0
2016-02-25 12:55:00,17.22,17.22,17.2,17.21,24172.0,17.22,17.22,17.2,17.21,24172.0
2016-02-25 13:00:00,17.2,17.23,17.19,17.21,56726.0,17.2,17.23,17.19,17.21,56726.0
2016-02-25 13:05:00,17.22,17.23,17.21,17.21,39931.0,17.22,17.23,17.21,17.21,39931.0
2016-02-25 13:10:00,17.21,17.25,17.21,17.24,30031.0,17.21,17.25,17.21,17.24,30031.0
2016-02-25 13:15:00,17.25,17.27,17.24,17.25,27300.0,17.25,17.27,17.24,17.25,27300.0
2016-02-25 13:20:00,17.25,17.26,17.24,17.25,43376.0,17.25,17.26,17.24,17.25,43376.0
2016-02-25 13:25:00,17.25,17.27,17.24,17.27,30381.0,17.25,17.27,17.24,17.27,30381.0
2016-02-25 13:30:00,17.27,17.28,17.26,17.28,17295.0,17.27,17.28,17.26,17.28,17295.0
2016-02-25 13:35:00,17.28,17.28,17.25,17.27,49127.0,17.28,17.28,17.25,17.27,49127.0
2016-02-25 13:40:00,17.27,17.32,17.26,17.31,53147.0,17.27,17.32,17.26,17.31,53147.0
2016-02-25 13:45:00,17.3,17.31,17.27,17.27,29734.0,17.3,17.31,17.27,17.27,29734.0
2016-02-25 13:50:00,17.27,17.29,17.27,17.29,57737.0,17.27,17.29,17.27,17.29,57737.0
2016-02-25 13:55:00,17.29,17.29,17.27,17.28,46429.0,17.29,17.29,17.27,17.28,46429.0
2016-02-25 14:00:00,17.28,17.31,17.27,17.3,39136.0,17.28,17.31,17.27,17.3,39136.0
2016-02-25 14:05:00,17.3,17.31,17.26,17.28,75469.0,17.3,17.31,17.26,17.28,75469.0
2016-02-25 14:10:00,17.28,17.28,17.27,17.28,66280.0,17.28,17.28,17.27,17.28,66280.0
2016-02-25 14:15:00,17.28,17.28,17.27,17.28,52214.0,17.28,17.28,17.27,17.28,52214.0
2016-02-25 14:20:00,17.28,17.28,17.27,17.28,19872.0,17.28,17.28,17.27,17.28,19872.0
2016-02-25 14:25:00,17.28,17.28,17.26,17.28,107303.0,17.28,17.28,17.26,17.28,107303.0
2016-02-25 14:30:00,17.28,17.28,17.27,17.28,57804.0,17.28,17.28,17.27,17.28,57804.0
2016-02-25 14:35:00,17.28,17.29,17.26,17.29,44152.0,17.28,17.29,17.26,17.29,44152.0
2016-02-25 14:40:00,17.29,17.29,17.24,17.26,130480.0,17.29,17.29,17.24,17.26,130480.0
2016-02-25 14:45:00,17.26,17.27,17.23,17.26,196099.0,17.26,17.27,17.23,17.26,196099.0
2016-02-25 14:50:00,17.26,17.27,17.24,17.25,309610.0,17.26,17.27,17.24,17.25,309610.0
2016-02-25 14:55:00,17.25,17.26,17.23,17.24,45123.0,17.25,17.26,17.23,17.24,45123.0
2016-02-25 15:00:00,17.24,17.26,17.23,17.26,150105.0,17.24,17.26,17.23,17.26,150105.0
2016-02-25 15:05:00,17.26,17.27,17.24,17.26,163805.0,17.26,17.27,17.24,17.26,163805.0
2016-02-25 15:10:00,17.26,17.29,17.25,17.29,363134.0,17.26,17.29,17.25,17.29,363134.0
2016-02-25 15:15:00,17.29,17.29,17.25,17.26,114096.0,17.29,17.29,17.25,17.26,114096.0
2016-02-25 15:20:00,17.26,17.27,17.25,17.25,85754.0,17.26,17.27,17.25,17.25,85754.0
2016-02-25 15:25:00,17.26,17.31,17.25,17.3,242951.0,17.26,17.31,17.25,17.3,242951.0
2016-02-25 15:30:00,17.3,17.33,17.27,17.3,253993.0,17.3,17.33,17.27,17.3,253993.0
2016-02-25 15:35:00,17.3,17.31,17.26,17.29,469671.0,17.3,17.31,17.26,17.29,469671.0
2016-02-25 15:40:00,17.29,17.29,17.27,17.29,352691.0,17.29,17.29,17.27,17.29,352691.0
2016-02-25 15:45:00,17.29,17.31,17.26,17.28,393200.0,17.29,17.31,17.26,17.28,393200.0
2016-02-25 15:50:00,17.28,17.32,17.26,17.32,311570.0,17.28,17.32,17.26,17.32,311570.0
2016-02-25 15:55:00,17.32,17.34,17.29,17.31,1284024.0,17.32,17.34,17.29,17.31,1284024.0
2016-02-26 09:30:00,17.35,17.44,17.35,17.44,104016.0,17.35,17.44,17.35,17.44,104016.0
2016-02-26 09:35:00,17.43,17.47,17.41,17.47,289201.0,17.43,17.47,17.41,17.47,289201.0
2016-02-26 09:40:00,17.47,17.47,17.42,17.46,414951.0,17.47,17.47,17.42,17.46,414951.0
2016-02-26 09:45:00,17.46,17.48,17.43,17.44,178585.0,17.46,17.48,17.43,17.44,178585.0
2016-02-26 09:50:00,17.44,17.47,17.43,17.46,146191.0,17.44,17.47,17.43,17.46,146191.0
2016-02-26 09:55:00,17.46,17.46,17.42,17.44,86471.0,17.46,17.46,17.42,17.44,86471.0
2016-02-26 10:00:00,17.43,17.44,17.4,17.43,86658.0,17.43,17.44,17.4,17.43,86658.0
2016-02-26 10:05:00,17.43,17.43,17.38,17.39,63373.0,17.43,17.43,17.38,17.39,63373.0
2016-02-26 10:10:00,17.39,17.41,17.38,17.39,52316.0,17.39,17.41,17.38,17.39,52316.0
2016-02-26 10:15:00,17.39,17.41,17.34,17.36,144765.0,17.39,17.41,17.34,17.36,144765.0
2016-02-26 10:20:00,17.37,17.39,17.34,17.34,170436.0,17.37,17.39,17.34,17.34,170436.0
2016-02-26 10:25:00,17.34,17.37,17.34,17.35,36551.0,17.34,17.37,17.34,17.35,36551.0
2016-02-26 10:30:00,17.35,17.37,17.35,17.37,79173.0,17.35,17.37,17.35,17.37,79173.0
2016-02-26 10:35:00,17.36,17.38,17.35,17.37,86927.0,17.36,17.38,17.35,17.37,86927.0
2016-02-26 10:40:00,17.37,17.37,17.34,17.36,49780.0,17.37,17.37,17.34,17.36,49780.0
2016-02-26 10:45:00,17.36,17.38,17.32,17.34,73665.0,17.36,17.38,17.32,17.34,73665.0
2016-02-26 10:50:00,17.33,17.35,17.33,17.34,28260.0,17.33,17.35,17.33,17.34,28260.0
2016-02-26 10:55:00,17.34,17.36,17.33,17.36,102365.0,17.34,17.36,17.33,17.36,102365.0
2016-02-26 11:00:00,17.36,17.37,17.35,17.37,41852.0,17.36,17.37,17.35,17.37,41852.0
2016-02-26 11:05:00,17.37,17.38,17.35,17.35,39810.0,17.37,17.38,17.35,17.35,39810.0
2016-02-26 11:10:00,17.35,17.36,17.34,17.36,150289.0,17.35,17.36,17.34,17.36,150289.0
2016-02-26 11:15:00,17.36,17.37,17.32,17.33,175405.0,17.36,17.37,17.32,17.33,175405.0
2016-02-26 11:20:00,17.33,17.34,17.32,17.32,231490.0,17.33,17.34,17.32,17.32,231490.0
2016-02-26 11:25:00,17.32,17.33,17.3,17.31,51510.0,17.32,17.33,17.3,17.31,51510.0
2016-02-26 11:30:00,17.31,17.31,17.27,17.29,115598.0,17.31,17.31,17.27,17.29,115598.0
2016-02-26 11:35:00,17.29,17.32,17.27,17.28,1521977.0,17.29,17.32,17.27,17.28,1521977.0
2016-02-26 11:40:00,17.28,17.3,17.27,17.29,27327.0,17.28,17.3,17.27,17.29,27327.0
2016-02-26 11:45:00,17.29,17.34,17.29,17.34,38600.0,17.29,17.34,17.29,17.34,38600.0
2016-02-26 11:50:00,17.33,17.34,17.31,17.33,86370.0,17.33,17.34,17.31,17.33,86370.0
2016-02-26 11:55:00,17.32,17.34,17.3,17.31,82978.0,17.32,17.34,17.3,17.31,82978.0
2016-02-26 12:00:00,17.31,17.31,17.27,17.28,30306.0,17.31,17.31,17.27,17.28,30306.0
2016-02-26 12:05:00,17.28,17.31,17.27,17.31,56825.0,17.28,17.31,17.27,17.31,56825.0
2016-02-26 12:10:00,17.31,17.32,17.28,17.29,48937.0,17.31,17.32,17.28,17.29,48937.0
2016-02-26 12:15:00,17.28,17.31,17.28,17.29,32669.0,17.28,17.31,17.28,17.29,32669.0
2016-02-26 12:20:00,17.29,17.3,17.28,17.29,39222.0,17.29,17.3,17.28,17.29,39222.0
2016-02-26 12:25:00,17.28,17.3,17.27,17.28,66602.0,17.28,17.3,17.27,17.28,66602.0
2016-02-26 12:30:00,17.28,17.3,17.27,17.28,48000.0,17.28,17.3,17.27,17.28,48000.0
2016-02-26 12:35:00,17.28,17.29,17.27,17.29,11230.0,17.28,17.29,17.27,17.29,11230.0
2016-02-26 12:40:00,17.29,17.29,17.27,17.28,36401.0,17.29,17.29,17.27,17.28,36401.0
2016-02-26 12:45:00,17.27,17.31,17.27,17.3,84484.0,17.27,17.31,17.27,17.3,84484.0
2016-02-26 12:50:00,17.29,17.3,17.28,17.3,91337.0,17.29,17.3,17.28,17.3,91337.0
2016-02-26 12:55:00,17.3,17.31,17.28,17.3,123989.0,17.3,17.31,17.28,17.3,123989.0
2016-02-26 13:00:00,17.3,17.31,17.29,17.3,51596.0,17.3,17.31,17.29,17.3,51596.0
2016-02-26 13:05:00,17.3,17.31,17.29,17.3,26734.0,17.3,17.31,17.29,17.3,26734.0
2016-02-26 13:10:00,17.3,17.3,17.27,17.28,67309.0,17.3,17.3,17.27,17.28,67309.0
2016-02-26 13:15:00,17.28,17.28,17.26,17.28,42639.0,17.28,17.28,17.26,17.28,42639.0
2016-02-26 13:20:00,17.27,17.29,17.27,17.28,47250.0,17.27,17.29,17.27,17.28,47250.0
2016-02-26 13:25:00,17.28,17.28,17.26,17.27,47129.0,17.28,17.28,17.26,17.27,47129.0
2016-02-26 13:30:00,17.26,17.28,17.26,17.27,53000.0,17.26,17.28,17.26,17.27,53000.0
2016-02-26 13:35:00,17.28,17.28,17.26,17.28,138219.0,17.28,17.28,17.26,17.28,138219.0
2016-02-26 13:40:00,17.28,17.28,17.26,17.27,50273.0,17.28,17.28,17.26,17.27,50273.0
2016-02-26 13:45:00,17.27,17.28,17.26,17.28,36355.0,17.27,17.28,17.26,17.28,36355.0
2016-02-26 13:50:00,17.28,17.28,17.26,17.27,40132.0,17.28,17.28,17.26,17.27,40132.0
2016-02-26 13:55:00,17.26,17.27,17.23,17.25,86452.0,17.26,17.27,17.23,17.25,86452.0
2016-02-26 14:00:00,17.25,17.26,17.23,17.25,75279.0,17.25,17.26,17.23,17.25,75279.0
2016-02-26 14:05:00,17.26,17.27,17.24,17.26,93727.0,17.26,17.27,17.24,17.26,93727.0
2016-02-26 14:10:00,17.25,17.27,17.24,17.26,86395.0,17.25,17.27,17.24,17.26,86395.0
2016-02-26 14:15:00,17.26,17.27,17.23,17.24,107395.0,17.26,17.27,17.23,17.24,107395.0
2016-02-26 14:20:00,17.24,17.26,17.24,17.24,48338.0,17.24,17.26,17.24,17.24,48338.0
2016-02-26 14:25:00,17.24,17.27,17.24,17.26,70021.0,17.24,17.27,17.24,17.26,70021.0
2016-02-26 14:30:00,17.26,17.26,17.23,17.24,90268.0,17.26,17.26,17.23,17.24,90268.0
2016-02-26 14:35:00,17.25,17.25,17.2,17.21,69878.0,17.25,17.25,17.2,17.21,69878.0
2016-02-26 14:40:00,17.21,17.22,17.2,17.22,95154.0,17.21,17.22,17.2,17.22,95154.0
2016-02-26 14:45:00,17.22,17.23,17.21,17.23,91653.0,17.22,17.23,17.21,17.23,91653.0
2016-02-26 14:50:00,17.22,17.23,17.21,17.22,115024.0,17.22,17.23,17.21,17.22,115024.0
2016-02-26 14:55:00,17.22,17.23,17.21,17.21,163098.0,17.22,17.23,17.21,17.21,163098.0
2016-02-26 15:00:00,17.21,17.22,17.19,17.21,319996.0,17.21,17.22,17.19,17.21,319996.0
2016-02-26 15:05:00,17.21,17.22,17.2,17.22,248085.0,17.21,17.22,17.2,17.22,248085.0
2016-02-26 15:10:00,17.22,17.23,17.21,17.21,102211.0,17.22,17.23,17.21,17.21,102211.0
2016-02-26 15:15:00,17.21,17.26,17.21,17.23,309075.0,17.21,17.26,17.21,17.23,309075.0
2016-02-26 15:20:00,17.23,17.27,17.23,17.27,103724.0,17.23,17.27,17.23,17.27,103724.0
2016-02-26 15:25:00,17.27,17.27,17.23,17.23,99856.0,17.27,17.27,17.23,17.23,99856.0
2016-02-26 15:30:00,17.24,17.27,17.23,17.23,182730.0,17.24,17.27,17.23,17.23,182730.0
2016-02-26 15:35:00,17.24,17.26,17.2,17.2,169140.0,17.24,17.26,17.2,17.2,169140.0
2016-02-26 15:40:00,17.21,17.25,17.2,17.25,159283.0,17.21,17.25,17.2,17.25,159283.0
2016-02-26 15:45:00,17.25,17.27,17.24,17.25,252760.0,17.25,17.27,17.24,17.25,252760.0
2016-02-26 15:50:00,17.25,17.26,17.22,17.23,466272.0,17.25,17.26,17.22,17.23,466272.0
2016-02-26 15:55:00,17.23,17.23,17.21,17.21,734714.0,17.23,17.23,17.21,17.21,734714.0
2016-02-29 09:30:00,17.17,17.25,17.12,17.18,185187.0,17.17,17.25,17.12,17.18,185187.0
2016-02-29 09:35:00,17.18,17.22,17.17,17.2,124603.0,17.18,17.22,17.17,17.2,124603.0
2016-02-29 09:40:00,17.19,17.21,17.1,17.14,154378.0,17.19,17.21,17.1,17.14,154378.0
2016-02-29 09:45:00,17.13,17.17,17.12,17.13,74356.0,17.13,17.17,17.12,17.13,74356.0
2016-02-29 09:50:00,17.13,17.14,17.08,17.08,141524.0,17.13,17.14,17.08,17.08,141524.0
2016-02-29 09:55:00,17.08,17.09,17.03,17.03,233066.0,17.08,17.09,17.03,17.03,233066.0
2016-02-29 10:00:00,17.03,17.08,17.02,17.06,163744.0,17.03,17.08,17.02,17.06,163744.0
2016-02-29 10:05:00,17.06,17.1,17.05,17.07,224740.0,17.06,17.1,17.05,17.07,224740.0
2016-02-29 10:10:00,17.07,17.08,17.04,17.08,225912.0,17.07,17.08,17.04,17.08,225912.0
2016-02-29 10:15:00,17.08,17.12,17.07,17.11,109753.0,17.08,17.12,17.07,17.11,109753.0
2016-02-29 10:20:00,17.11,17.12,17.09,17.09,205452.0,17.11,17.12,17.09,17.09,205452.0
2016-02-29 10:25:00,17.1,17.1,17.05,17.05,32700.0,17.1,17.1,17.05,17.05,32700.0
2016-02-29 10:30:00,17.06,17.11,17.05,17.08,59177.0,17.06,17.11,17.05,17.08,59177.0
2016-02-29 10:35:00,17.08,17.11,17.08,17.09,32267.0,17.08,17.11,17.08,17.09,32267.0
2016-02-29 10:40:00,17.08,17.09,17.06,17.07,49631.0,17.08,17.09,17.06,17.07,49631.0
2016-02-29 10:45:00,17.07,17.11,17.07,17.11,20054.0,17.07,17.11,17.07,17.11,20054.0
2016-02-29 10:50:00,17.11,17.11,17.07,17.09,147149.0,17.11,17.11,17.07,17.09,147149.0
2016-02-29 10:55:00,17.09,17.1,17.08,17.09,40916.0,17.09,17.1,17.08,17.09,40916.0
2016-02-29 11:00:00,17.09,17.09,17.07,17.07,118199.0,17.09,17.09,17.07,17.07,118199.0
2016-02-29 11:05:00,17.07,17.1,17.07,17.1,96728.0,17.07,17.1,17.07,17.1,96728.0
2016-02-29 11:10:00,17.1,17.12,17.1,17.12,86098.0,17.1,17.12,17.1,17.12,86098.0
2016-02-29 11:15:00,17.12,17.14,17.11,17.13,48941.0,17.12,17.14,17.11,17.13,48941.0
2016-02-29 11:20:00,17.14,17.16,17.12,17.16,38822.0,17.14,17.16,17.12,17.16,38822.0
2016-02-29 11:25:00,17.16,17.16,17.12,17.12,31887.0,17.16,17.16,17.12,17.12,31887.0
2016-02-29 11:30:00,17.13,17.19,17.12,17.18,77309.0,17.13,17.19,17.12,17.18,77309.0
2016-02-29 11:35:00,17.18,17.21,17.18,17.21,72413.0,17.18,17.21,17.18,17.21,72413.0
2016-02-29 11:40:00,17.2,17.22,17.16,17.2,228789.0,17.2,17.22,17.16,17.2,228789.0
2016-02-29 11:45:00,17.2,17.22,17.2,17.21,30215.0,17.2,17.22,17.2,17.21,30215.0
2016-02-29 11:50:00,17.22,17.22,17.19,17.21,42531.0,17.22,17.22,17.19,17.21,42531.0
2016-02-29 11:55:00,17.21,17.22,17.19,17.21,41425.0,17.21,17.22,17.19,17.21,41425.0
2016-02-29 12:00:00,17.21,17.21,17.19,17.2,12961.0,17.21,17.21,17.19,17.2,12961.0
2016-02-29 12:05:00,17.2,17.21,17.19,17.2,41815.0,17.2,17.21,17.19,17.2,41815.0
2016-02-29 12:10:00,17.2,17.22,17.19,17.21,26521.0,17.2,17.22,17.19,17.21,26521.0
2016-02-29 12:15:00,17.21,17.22,17.19,17.2,355252.0,17.21,17.22,17.19,17.2,355252.0
2016-02-29 12:20:00,17.2,17.2,17.14,17.16,210264.0,17.2,17.2,17.14,17.16,210264.0
2016-02-29 12:25:00,17.15,17.16,17.12,17.13,91248.0,17.15,17.16,17.12,17.13,91248.0
2016-02-29 12:30:00,17.13,17.14,17.11,17.13,33373.0,17.13,17.14,17.11,17.13,33373.0
2016-02-29 12:35:00,17.13,17.15,17.1,17.1,104017.0,17.13,17.15,17.1,17.1,104017.0
2016-02-29 12:40:00,17.1,17.14,17.09,17.13,75799.0,17.1,17.14,17.09,17.13,75799.0
2016-02-29 12:45:00,17.13,17.15,17.12,17.13,69179.0,17.13,17.15,17.12,17.13,69179.0
2016-02-29 12:50:00,17.12,17.16,17.12,17.15,103238.0,17.12,17.16,17.12,17.15,103238.0
2016-02-29 12:55:00,17.16,17.17,17.13,17.15,117973.0,17.16,17.17,17.13,17.15,117973.0
2016-02-29 13:00:00,17.15,17.16,17.13,17.13,162935.0,17.15,17.16,17.13,17.13,162935.0
2016-02-29 13:05:00,17.13,17.13,17.1,17.11,39472.0,17.13,17.13,17.1,17.11,39472.0
2016-02-29 13:10:00,17.1,17.11,17.08,17.1,65129.0,17.1,17.11,17.08,17.1,65129.0
2016-02-29 13:15:00,17.1,17.13,17.09,17.12,35429.0,17.1,17.13,17.09,17.12,35429.0
2016-02-29 13:20:00,17.12,17.14,17.11,17.13,39877.0,17.12,17.14,17.11,17.13,39877.0
2016-02-29 13:25:00,17.12,17.14,17.1,17.1,27213.0,17.12,17.14,17.1,17.1,27213.0
2016-02-29 13:30:00,17.11,17.11,17.09,17.1,36031.0,17.11,17.11,17.09,17.1,36031.0
2016-02-29 13:35:00,17.1,17.13,17.09,17.12,32871.0,17.1,17.13,17.09,17.12,32871.0
2016-02-29 13:40:00,17.13,17.14,17.12,17.14,52957.0,17.13,17.14,17.12,17.14,52957.0
2016-02-29 13:45:00,17.14,17.14,17.12,17.13,24691.0,17.14,17.14,17.12,17.13,24691.0
2016-02-29 13:50:00,17.13,17.14,17.12,17.13,36567.0,17.13,17.14,17.12,17.13,36567.0
2016-02-29 13:55:00,17.13,17.14,17.11,17.14,28475.0,17.13,17.14,17.11,17.14,28475.0
2016-02-29 14:00:00,17.14,17.15,17.12,17.13,45201.0,17.14,17.15,17.12,17.13,45201.0
2016-02-29 14:05:00,17.14,17.15,17.11,17.12,98567.0,17.14,17.15,17.11,17.12,98567.0
2016-02-29 14:10:00,17.13,17.13,17.09,17.1,47867.0,17.13,17.13,17.09,17.1,47867.0
2016-02-29 14:15:00,17.1,17.12,17.08,17.11,54876.0,17.1,17.12,17.08,17.11,54876.0
2016-02-29 14:20:00,17.11,17.11,17.06,17.07,72420.0,17.11,17.11,17.06,17.07,72420.0
2016-02-29 14:25:00,17.07,17.1,17.06,17.1,30354.0,17.07,17.1,17.06,17.1,30354.0
2016-02-29 14:30:00,17.1,17.11,17.08,17.08,63753.0,17.1,17.11,17.08,17.08,63753.0
2016-02-29 14:35:00,17.09,17.12,17.08,17.1,53929.0,17.09,17.12,17.08,17.1,53929.0
2016-02-29 14:40:00,17.11,17.13,17.08,17.1,84885.0,17.11,17.13,17.08,17.1,84885.0
2016-02-29 14:45:00,17.09,17.12,17.09,17.11,56821.0,17.09,17.12,17.09,17.11,56821.0
2016-02-29 14:50:00,17.11,17.13,17.1,17.11,61139.0,17.11,17.13,17.1,17.11,61139.0
2016-02-29 14:55:00,17.12,17.12,17.09,17.1,89956.0,17.12,17.12,17.09,17.1,89956.0
2016-02-29 15:00:00,17.1,17.1,17.07,17.1,63133.0,17.1,17.1,17.07,17.1,63133.0
2016-02-29 15:05:00,17.1,17.1,17.05,17.07,152842.0,17.1,17.1,17.05,17.07,152842.0
2016-02-29 15:10:00,17.07,17.08,17.04,17.05,168283.0,17.07,17.08,17.04,17.05,168283.0
2016-02-29 15:15:00,17.05,17.07,17.0,17.0,165200.0,17.05,17.07,17.0,17.0,165200.0
2016-02-29 15:20:00,17.0,17.03,16.99,17.02,128420.0,17.0,17.03,16.99,17.02,128420.0
2016-02-29 15:25:00,17.02,17.03,17.0,17.03,202102.0,17.02,17.03,17.0,17.03,202102.0
2016-02-29 15:30:00,17.03,17.05,17.01,17.05,116197.0,17.03,17.05,17.01,17.05,116197.0
2016-02-29 15:35:00,17.05,17.06,17.02,17.05,118995.0,17.05,17.06,17.02,17.05,118995.0
2016-02-29 15:40:00,17.05,17.05,17.01,17.04,202106.0,17.05,17.05,17.01,17.04,202106.0
2016-02-29 15:45:00,17.04,17.04,17.02,17.04,333186.0,17.04,17.04,17.02,17.04,333186.0
2016-02-29 15:50:00,17.04,17.06,17.03,17.05,335747.0,17.04,17.06,17.03,17.05,335747.0
2016-02-29 15:55:00,17.05,17.06,16.99,16.99,1387000.0,17.05,17.06,16.99,16.99,1387000.0
2016-03-01 09:30:00,17.02,17.02,16.91,16.91,361053.0,17.02,17.02,16.91,16.91,361053.0
2016-03-01 09:35:00,16.91,16.94,16.85,16.85,479724.0,16.91,16.94,16.85,16.85,479724.0
2016-03-01 09:40:00,16.85,16.92,16.82,16.91,583582.0,16.85,16.92,16.82,16.91,583582.0
2016-03-01 09:45:00,16.91,16.93,16.87,16.92,113437.0,16.91,16.93,16.87,16.92,113437.0
2016-03-01 09:50:00,16.92,16.94,16.87,16.88,379376.0,16.92,16.94,16.87,16.88,379376.0
2016-03-01 09:55:00,16.87,16.9,16.85,16.89,280355.0,16.87,16.9,16.85,16.89,280355.0
2016-03-01 10:00:00,16.9,16.98,16.9,16.95,288370.0,16.9,16.98,16.9,16.95,288370.0
2016-03-01 10:05:00,16.96,16.98,16.9,16.91,193212.0,16.96,16.98,16.9,16.91,193212.0
2016-03-01 10:10:00,16.91,16.95,16.88,16.89,82434.0,16.91,16.95,16.88,16.89,82434.0
2016-03-01 10:15:00,16.9,16.93,16.87,16.93,158957.0,16.9,16.93,16.87,16.93,158957.0
2016-03-01 10:20:00,16.91,17.01,16.9,17.01,116380.0,16.91,17.01,16.9,17.01,116380.0
2016-03-01 10:25:00,17.01,17.01,16.99,17.0,129734.0,17.01,17.01,16.99,17.0,129734.0
2016-03-01 10:30:00,16.99,17.03,16.99,17.01,419685.0,16.99,17.03,16.99,17.01,419685.0
2016-03-01 10:35:00,17.0,17.02,17.0,17.02,39379.0,17.0,17.02,17.0,17.02,39379.0
2016-03-01 10:40:00,17.02,17.06,17.01,17.05,159941.0,17.02,17.06,17.01,17.05,159941.0
2016-03-01 10:45:00,17.05,17.05,16.99,17.0,85562.0,17.05,17.05,16.99,17.0,85562.0
2016-03-01 10:50:00,17.0,17.0,16.96,17.0,103467.0,17.0,17.0,16.96,17.0,103467.0
2016-03-01 10:55:00,17.0,17.0,16.96,16.96,59154.0,17.0,17.0,16.96,16.96,59154.0
2016-03-01 11:00:00,16.97,17.0,16.97,16.99,134186.0,16.97,17.0,16.97,16.99,134186.0
2016-03-01 11:05:00,16.99,17.04,16.98,17.04,39500.0,16.99,17.04,16.98,17.04,39500.0
2016-03-01 11:10:00,17.04,17.05,17.0,17.04,97422.0,17.04,17.05,17.0,17.04,97422.0
2016-03-01 11:15:00,17.03,17.06,17.02,17.06,46179.0,17.03,17.06,17.02,17.06,46179.0
2016-03-01 11:20:00,17.06,17.06,17.04,17.06,50132.0,17.06,17.06,17.04,17.06,50132.0
2016-03-01 11:25:00,17.06,17.06,17.03,17.05,89437.0,17.06,17.06,17.03,17.05,89437.0
2016-03-01 11:30:00,17.05,17.05,17.03,17.04,28270.0,17.05,17.05,17.03,17.04,28270.0
2016-03-01 11:35:00,17.03,17.05,16.99,17.02,313476.0,17.03,17.05,16.99,17.02,313476.0
2016-03-01 11:40:00,17.02,17.03,17.0,17.02,53480.0,17.02,17.03,17.0,17.02,53480.0
2016-03-01 11:45:00,17.02,17.08,17.02,17.07,60602.0,17.02,17.08,17.02,17.07,60602.0
2016-03-01 11:50:00,17.08,17.09,17.06,17.08,22378.0,17.08,17.09,17.06,17.08,22378.0
2016-03-01 11:55:00,17.09,17.12,17.09,17.11,53426.0,17.09,17.12,17.09,17.11,53426.0
2016-03-01 12:00:00,17.11,17.13,17.09,17.12,139785.0,17.11,17.13,17.09,17.12,139785.0
2016-03-01 12:05:00,17.12,17.14,17.11,17.14,90851.0,17.12,17.14,17.11,17.14,90851.0
2016-03-01 12:10:00,17.14,17.14,17.13,17.14,19192.0,17.14,17.14,17.13,17.14,19192.0
2016-03-01 12:15:00,17.13,17.13,17.12,17.13,14060.0,17.13,17.13,17.12,17.13,14060.0
2016-03-01 12:20:00,17.13,17.15,17.11,17.12,32879.0,17.13,17.15,17.11,17.12,32879.0
2016-03-01 12:25:00,17.11,17.13,17.11,17.12,15221.0,17.11,17.13,17.11,17.12,15221.0
2016-03-01 12:30:00,17.13,17.13,17.1,17.12,46146.0,17.13,17.13,17.1,17.12,46146.0
2016-03-01 12:35:00,17.12,17.14,17.11,17.13,66079.0,17.12,17.14,17.11,17.13,66079.0
2016-03-01 12:40:00,17.14,17.15,17.13,17.14,37730.0,17.14,17.15,17.13,17.14,37730.0
2016-03-01 12:45:00,17.13,17.14,17.11,17.11,42092.0,17.13,17.14,17.11,17.11,42092.0
2016-03-01 12:50:00,17.11,17.11,17.08,17.1,64320.0,17.11,17.11,17.08,17.1,64320.0
2016-03-01 12:55:00,17.09,17.12,17.09,17.11,58310.0,17.09,17.12,17.09,17.11,58310.0
2016-03-01 13:00:00,17.1,17.12,17.09,17.11,100397.0,17.1,17.12,17.09,17.11,100397.0
2016-03-01 13:05:00,17.11,17.12,17.1,17.12,19995.0,17.11,17.12,17.1,17.12,19995.0
2016-03-01 13:10:00,17.12,17.15,17.11,17.14,36432.0,17.12,17.15,17.11,17.14,36432.0
2016-03-01 13:15:00,17.15,17.16,17.14,17.14,30233.0,17.15,17.16,17.14,17.14,30233.0
2016-03-01 13:20:00,17.14,17.18,17.14,17.14,55984.0,17.14,17.18,17.14,17.14,55984.0
2016-03-01 13:25:00,17.14,17.17,17.14,17.16,30650.0,17.14,17.17,17.14,17.16,30650.0
2016-03-01 13:30:00,17.17,17.18,17.16,17.18,26592.0,17.17,17.18,17.16,17.18,26592.0
2016-03-01 13:35:00,17.18,17.18,17.17,17.18,13053.0,17.18,17.18,17.17,17.18,13053.0
2016-03-01 13:40:00,17.18,17.21,17.17,17.19,59953.0,17.18,17.21,17.17,17.19,59953.0
2016-03-01 13:45:00,17.19,17.2,17.18,17.2,82381.0,17.19,17.2,17.18,17.2,82381.0
2016-03-01 13:50:00,17.2,17.21,17.17,17.17,87445.0,17.2,17.21,17.17,17.17,87445.0
2016-03-01 13:55:00,17.18,17.18,17.17,17.18,20325.0,17.18,17.18,17.17,17.18,20325.0
2016-03-01 14:00:00,17.18,17.18,17.13,17.14,105706.0,17.18,17.18,17.13,17.14,105706.0
2016-03-01 14:05:00,17.14,17.18,17.13,17.16,52948.0,17.14,17.18,17.13,17.16,52948.0
2016-03-01 14:10:00,17.16,17.18,17.16,17.16,24298.0,17.16,17.18,17.16,17.16,24298.0
2016-03-01 14:15:00,17.16,17.18,17.16,17.18,30793.0,17.16,17.18,17.16,17.18,30793.0
2016-03-01 14:20:00,17.17,17.19,17.16,17.18,49366.0,17.17,17.19,17.16,17.18,49366.0
2016-03-01 14:25:00,17.18,17.21,17.17,17.21,42057.0,17.18,17.21,17.17,17.21,42057.0
2016-03-01 14:30:00,17.21,17.24,17.2,17.23,46822.0,17.21,17.24,17.2,17.23,46822.0
2016-03-01 14:35:00,17.23,17.24,17.2,17.21,65147.0,17.23,17.24,17.2,17.21,65147.0
2016-03-01 14:40:00,17.21,17.26,17.21,17.25,67286.0,17.21,17.26,17.21,17.25,67286.0
2016-03-01 14:45:00,17.25,17.25,17.22,17.23,48468.0,17.25,17.25,17.22,17.23,48468.0
2016-03-01 14:50:00,17.24,17.25,17.23,17.24,22289.0,17.24,17.25,17.23,17.24,22289.0
2016-03-01 14:55:00,17.24,17.25,17.23,17.25,30657.0,17.24,17.25,17.23,17.25,30657.0
2016-03-01 15:00:00,17.24,17.27,17.23,17.23,71588.0,17.24,17.27,17.23,17.23,71588.0
2016-03-01 15:05:00,17.23,17.26,17.23,17.26,82159.0,17.23,17.26,17.23,17.26,82159.0
2016-03-01 15:10:00,17.26,17.27,17.23,17.25,127848.0,17.26,17.27,17.23,17.25,127848.0
2016-03-01 15:15:00,17.25,17.25,17.21,17.24,68064.0,17.25,17.25,17.21,17.24,68064.0
2016-03-01 15:20:00,17.24,17.24,17.22,17.22,35818.0,17.24,17.24,17.22,17.22,35818.0
2016-03-01 15:25:00,17.22,17.25,17.22,17.23,109370.0,17.22,17.25,17.22,17.23,109370.0
2016-03-01 15:30:00,17.24,17.25,17.23,17.25,59414.0,17.24,17.25,17.23,17.25,59414.0
2016-03-01 15:35:00,17.25,17.25,17.21,17.21,92824.0,17.25,17.25,17.21,17.21,92824.0
2016-03-01 15:40:00,17.21,17.24,17.21,17.24,100185.0,17.21,17.24,17.21,17.24,100185.0
2016-03-01 15:45:00,17.23,17.24,17.2,17.21,142480.0,17.23,17.24,17.2,17.21,142480.0
2016-03-01 15:50:00,17.21,17.24,17.21,17.24,163705.0,17.21,17.24,17.21,17.24,163705.0
2016-03-01 15:55:00,17.23,17.24,17.2,17.23,391102.0,17.23,17.24,17.2,17.23,391102.0
2016-03-02 09:30:00,17.18,17.29,17.1,17.14,178012.0,17.18,17.29,17.1,17.14,178012.0
2016-03-02 09:35:00,17.14,17.17,17.09,17.1,119723.0,17.14,17.17,17.09,17.1,119723.0
2016-03-02 09:40:00,17.1,17.11,17.05,17.09,153747.0,17.1,17.11,17.05,17.09,153747.0
2016-03-02 09:45:00,17.09,17.12,17.08,17.09,206507.0,17.09,17.12,17.08,17.09,206507.0
2016-03-02 09:50:00,17.09,17.11,17.03,17.03,216176.0,17.09,17.11,17.03,17.03,216176.0
2016-03-02 09:55:00,17.03,17.06,17.0,17.05,60508.0,17.03,17.06,17.0,17.05,60508.0
2016-03-02 10:00:00,17.05,17.11,17.04,17.08,84902.0,17.05,17.11,17.04,17.08,84902.0
2016-03-02 10:05:00,17.09,17.16,17.08,17.13,68439.0,17.09,17.16,17.08,17.13,68439.0
2016-03-02 10:10:00,17.13,17.21,17.11,17.2,403469.0,17.13,17.21,17.11,17.2,403469.0
2016-03-02 10:15:00,17.2,17.21,17.17,17.19,74304.0,17.2,17.21,17.17,17.19,74304.0
2016-03-02 10:20:00,17.19,17.2,17.17,17.18,181729.0,17.19,17.2,17.17,17.18,181729.0
2016-03-02 10:25:00,17.18,17.21,17.17,17.19,141652.0,17.18,17.21,17.17,17.19,141652.0
2016-03-02 10:30:00,17.18,17.2,17.13,17.2,99744.0,17.18,17.2,17.13,17.2,99744.0
2016-03-02 10:35:00,17.19,17.21,17.16,17.17,857532.0,17.19,17.21,17.16,17.17,857532.0
2016-03-02 10:40:00,17.17,17.21,17.13,17.21,105721.0,17.17,17.21,17.13,17.21,105721.0
2016-03-02 10:45:00,17.21,17.23,17.19,17.23,68066.0,17.21,17.23,17.19,17.23,68066.0
2016-03-02 10:50:00,17.23,17.23,17.21,17.23,67208.0,17.23,17.23,17.21,17.23,67208.0
2016-03-02 10:55:00,17.23,17.27,17.22,17.24,60290.0,17.23,17.27,17.22,17.24,60290.0
2016-03-02 11:00:00,17.23,17.25,17.22,17.23,118945.0,17.23,17.25,17.22,17.23,118945.0
2016-03-02 11:05:00,17.23,17.24,17.21,17.23,48440.0,17.23,17.24,17.21,17.23,48440.0
2016-03-02 11:10:00,17.22,17.25,17.22,17.24,114081.0,17.22,17.25,17.22,17.24,114081.0
2016-03-02 11:15:00,17.24,17.27,17.24,17.26,1036118.0,17.24,17.27,17.24,17.26,1036118.0
2016-03-02 11:20:00,17.26,17.27,17.24,17.24,74381.0,17.26,17.27,17.24,17.24,74381.0
2016-03-02 11:25:00,17.25,17.27,17.24,17.25,59597.0,17.25,17.27,17.24,17.25,59597.0
2016-03-02 11:30:00,17.26,17.27,17.23,17.24,72460.0,17.26,17.27,17.23,17.24,72460.0
2016-03-02 11:35:00,17.24,17.26,17.21,17.25,222593.0,17.24,17.26,17.21,17.25,222593.0
2016-03-02 11:40:00,17.26,17.28,17.24,17.27,45537.0,17.26,17.28,17.24,17.27,45537.0
2016-03-02 11:45:00,17.27,17.27,17.24,17.26,61454.0,17.27,17.27,17.24,17.26,61454.0
2016-03-02 11:50:00,17.25,17.27,17.23,17.25,61566.0,17.25,17.27,17.23,17.25,61566.0
2016-03-02 11:55:00,17.25,17.28,17.24,17.27,104247.0,17.25,17.28,17.24,17.27,104247.0
2016-03-02 12:00:00,17.27,17.28,17.25,17.26,60283.0,17.27,17.28,17.25,17.26,60283.0
2016-03-02 12:05:00,17.26,17.27,17.25,17.27,37874.0,17.26,17.27,17.25,17.27,37874.0
2016-03-02 12:10:00,17.26,17.28,17.25,17.26,24354.0,17.26,17.28,17.25,17.26,24354.0
2016-03-02 12:15:00,17.26,17.26,17.24,17.24,42097.0,17.26,17.26,17.24,17.24,42097.0
2016-03-02 12:20:00,17.24,17.26,17.23,17.26,44898.0,17.24,17.26,17.23,17.26,44898.0
2016-03-02 12:25:00,17.26,17.26,17.24,17.25,35121.0,17.26,17.26,17.24,17.25,35121.0
2016-03-02 12:30:00,17.25,17.26,17.24,17.25,45129.0,17.25,17.26,17.24,17.25,45129.0
2016-03-02 12:35:00,17.25,17.28,17.24,17.27,38386.0,17.25,17.28,17.24,17.27,38386.0
2016-03-02 12:40:00,17.27,17.28,17.26,17.27,37314.0,17.27,17.28,17.26,17.27,37314.0
2016-03-02 12:45:00,17.27,17.3,17.26,17.28,29234.0,17.27,17.3,17.26,17.28,29234.0
2016-03-02 12:50:00,17.28,17.31,17.28,17.3,56346.0,17.28,17.31,17.28,17.3,56346.0
2016-03-02 12:55:00,17.29,17.31,17.28,17.31,43874.0,17.29,17.31,17.28,17.31,43874.0
2016-03-02 13:00:00,17.3,17.31,17.3,17.3,34613.0,17.3,17.31,17.3,17.3,34613.0
2016-03-02 13:05:00,17.31,17.33,17.3,17.32,142885.0,17.31,17.33,17.3,17.32,142885.0
2016-03-02 13:10:00,17.32,17.32,17.29,17.32,37364.0,17.32,17.32,17.29,17.32,37364.0
2016-03-02 13:15:00,17.31,17.37,17.31,17.37,121901.0,17.31,17.37,17.31,17.37,121901.0
2016-03-02 13:20:00,17.37,17.38,17.34,17.35,102335.0,17.37,17.38,17.34,17.35,102335.0
2016-03-02 13:25:00,17.35,17.35,17.31,17.31,63257.0,17.35,17.35,17.31,17.31,63257.0
2016-03-02 13:30:00,17.32,17.34,17.31,17.33,29930.0,17.32,17.34,17.31,17.33,29930.0
2016-03-02 13:35:00,17.33,17.33,17.31,17.32,13992.0,17.33,17.33,17.31,17.32,13992.0
2016-03-02 13:40:00,17.33,17.38,17.32,17.37,432048.0,17.33,17.38,17.32,17.37,432048.0
2016-03-02 13:45:00,17.38,17.4,17.36,17.36,53549.0,17.38,17.4,17.36,17.36,53549.0
2016-03-02 13:50:00,17.36,17.37,17.35,17.36,32211.0,17.36,17.37,17.35,17.36,32211.0
2016-03-02 13:55:00,17.36,17.36,17.29,17.29,69973.0,17.36,17.36,17.29,17.29,69973.0
2016-03-02 14:00:00,17.29,17.32,17.29,17.32,159000.0,17.29,17.32,17.29,17.32,159000.0
2016-03-02 14:05:00,17.32,17.33,17.29,17.31,61214.0,17.32,17.33,17.29,17.31,61214.0
2016-03-02 14:10:00,17.31,17.33,17.3,17.31,28104.0,17.31,17.33,17.3,17.31,28104.0
2016-03-02 14:15:00,17.32,17.33,17.31,17.32,60194.0,17.32,17.33,17.31,17.32,60194.0
2016-03-02 14:20:00,17.32,17.34,17.31,17.34,520609.0,17.32,17.34,17.31,17.34,520609.0
2016-03-02 14:25:00,17.34,17.38,17.33,17.38,50622.0,17.34,17.38,17.33,17.38,50622.0
2016-03-02 14:30:00,17.38,17.38,17.36,17.38,45225.0,17.38,17.38,17.36,17.38,45225.0
2016-03-02 14:35:00,17.38,17.39,17.37,17.38,71952.0,17.38,17.39,17.37,17.38,71952.0
2016-03-02 14:40:00,17.38,17.4,17.37,17.39,88294.0,17.38,17.4,17.37,17.39,88294.0
2016-03-02 14:45:00,17.39,17.4,17.37,17.39,194982.0,17.39,17.4,17.37,17.39,194982.0
2016-03-02 14:50:00,17.39,17.39,17.34,17.34,128979.0,17.39,17.39,17.34,17.34,128979.0
2016-03-02 14:55:00,17.35,17.36,17.33,17.35,39273.0,17.35,17.36,17.33,17.35,39273.0
2016-03-02 15:00:00,17.34,17.35,17.32,17.32,79671.0,17.34,17.35,17.32,17.32,79671.0
2016-03-02 15:05:00,17.32,17.33,17.3,17.33,151080.0,17.32,17.33,17.3,17.33,151080.0
2016-03-02 15:10:00,17.33,17.35,17.32,17.35,104321.0,17.33,17.35,17.32,17.35,104321.0
2016-03-02 15:15:00,17.35,17.35,17.33,17.34,84249.0,17.35,17.35,17.33,17.34,84249.0
2016-03-02 15:20:00,17.33,17.36,17.33,17.33,69795.0,17.33,17.36,17.33,17.33,69795.0
2016-03-02 15:25:00,17.33,17.34,17.31,17.33,80787.0,17.33,17.34,17.31,17.33,80787.0
2016-03-02 15:30:00,17.33,17.36,17.31,17.35,129883.0,17.33,17.36,17.31,17.35,129883.0
2016-03-02 15:35:00,17.35,17.36,17.34,17.36,129172.0,17.35,17.36,17.34,17.36,129172.0
2016-03-02 15:40:00,17.36,17.37,17.35,17.36,190772.0,17.36,17.37,17.35,17.36,190772.0
2016-03-02 15:45:00,17.36,17.37,17.35,17.36,214011.0,17.36,17.37,17.35,17.36,214011.0
2016-03-02 15:50:00,17.37,17.38,17.35,17.36,328581.0,17.37,17.38,17.35,17.36,328581.0
2016-03-02 15:55:00,17.35,17.37,17.34,17.36,584195.0,17.35,17.37,17.34,17.36,584195.0
2016-03-03 09:30:00,17.26,17.39,17.24,17.27,190221.0,17.26,17.39,17.24,17.27,190221.0
2016-03-03 09:35:00,17.27,17.35,17.26,17.34,147766.0,17.27,17.35,17.26,17.34,147766.0
2016-03-03 09:40:00,17.34,17.36,17.33,17.34,245893.0,17.34,17.36,17.33,17.34,245893.0
2016-03-03 09:45:00,17.34,17.36,17.32,17.36,271304.0,17.34,17.36,17.32,17.36,271304.0
2016-03-03 09:50:00,17.37,17.39,17.34,17.37,196433.0,17.37,17.39,17.34,17.37,196433.0
2016-03-03 09:55:00,17.37,17.38,17.31,17.37,77788.0,17.37,17.38,17.31,17.37,77788.0
2016-03-03 10:00:00,17.37,17.37,17.33,17.36,167875.0,17.37,17.37,17.33,17.36,167875.0
2016-03-03 10:05:00,17.36,17.36,17.33,17.35,121541.0,17.36,17.36,17.33,17.35,121541.0
2016-03-03 10:10:00,17.35,17.35,17.29,17.3,198432.0,17.35,17.35,17.29,17.3,198432.0
2016-03-03 10:15:00,17.3,17.34,17.29,17.34,78725.0,17.3,17.34,17.29,17.34,78725.0
2016-03-03 10:20:00,17.34,17.34,17.3,17.32,66035.0,17.34,17.34,17.3,17.32,66035.0
2016-03-03 10:25:00,17.32,17.34,17.3,17.32,52410.0,17.32,17.34,17.3,17.32,52410.0
2016-03-03 10:30:00,17.32,17.36,17.32,17.35,151422.0,17.32,17.36,17.32,17.35,151422.0
2016-03-03 10:35:00,17.35,17.38,17.35,17.37,56897.0,17.35,17.38,17.35,17.37,56897.0
2016-03-03 10:40:00,17.37,17.39,17.34,17.35,87860.0,17.37,17.39,17.34,17.35,87860.0
2016-03-03 10:45:00,17.35,17.38,17.35,17.38,48046.0,17.35,17.38,17.35,17.38,48046.0
2016-03-03 10:50:00,17.37,17.38,17.35,17.36,36193.0,17.37,17.38,17.35,17.36,36193.0
2016-03-03 10:55:00,17.35,17.38,17.34,17.35,87938.0,17.35,17.38,17.34,17.35,87938.0
2016-03-03 11:00:00,17.36,17.36,17.34,17.35,21713.0,17.36,17.36,17.34,17.35,21713.0
2016-03-03 11:05:00,17.35,17.36,17.33,17.36,30898.0,17.35,17.36,17.33,17.36,30898.0
2016-03-03 11:10:00,17.36,17.36,17.33,17.34,29556.0,17.36,17.36,17.33,17.34,29556.0
2016-03-03 11:15:00,17.34,17.35,17.33,17.34,75286.0,17.34,17.35,17.33,17.34,75286.0
2016-03-03 11:20:00,17.34,17.34,17.29,17.32,99497.0,17.34,17.34,17.29,17.32,99497.0
2016-03-03 11:25:00,17.32,17.33,17.27,17.3,125399.0,17.32,17.33,17.27,17.3,125399.0
2016-03-03 11:30:00,17.3,17.31,17.29,17.31,27687.0,17.3,17.31,17.29,17.31,27687.0
2016-03-03 11:35:00,17.3,17.31,17.27,17.31,38927.0,17.3,17.31,17.27,17.31,38927.0
2016-03-03 11:40:00,17.31,17.31,17.3,17.31,20636.0,17.31,17.31,17.3,17.31,20636.0
2016-03-03 11:45:00,17.3,17.33,17.3,17.3,27007.0,17.3,17.33,17.3,17.3,27007.0
2016-03-03 11:50:00,17.3,17.33,17.3,17.33,43352.0,17.3,17.33,17.3,17.33,43352.0
2016-03-03 11:55:00,17.33,17.35,17.32,17.34,34129.0,17.33,17.35,17.32,17.34,34129.0
2016-03-03 12:00:00,17.34,17.34,17.3,17.3,13592.0,17.34,17.34,17.3,17.3,13592.0
2016-03-03 12:05:00,17.3,17.31,17.28,17.3,30700.0,17.3,17.31,17.28,17.3,30700.0
2016-03-03 12:10:00,17.3,17.31,17.28,17.29,26097.0,17.3,17.31,17.28,17.29,26097.0
2016-03-03 12:15:00,17.29,17.31,17.28,17.3,40066.0,17.29,17.31,17.28,17.3,40066.0
2016-03-03 12:20:00,17.3,17.31,17.28,17.3,25957.0,17.3,17.31,17.28,17.3,25957.0
2016-03-03 12:25:00,17.3,17.31,17.28,17.29,64786.0,17.3,17.31,17.28,17.29,64786.0
2016-03-03 12:30:00,17.29,17.31,17.28,17.29,23983.0,17.29,17.31,17.28,17.29,23983.0
2016-03-03 12:35:00,17.29,17.3,17.25,17.27,71885.0,17.29,17.3,17.25,17.27,71885.0
2016-03-03 12:40:00,17.27,17.28,17.25,17.28,32406.0,17.27,17.28,17.25,17.28,32406.0
2016-03-03 12:45:00,17.27,17.3,17.26,17.28,52002.0,17.27,17.3,17.26,17.28,52002.0
2016-03-03 12:50:00,17.27,17.29,17.27,17.29,12276.0,17.27,17.29,17.27,17.29,12276.0
2016-03-03 12:55:00,17.28,17.29,17.27,17.29,27481.0,17.28,17.29,17.27,17.29,27481.0
2016-03-03 13:00:00,17.28,17.32,17.28,17.32,33784.0,17.28,17.32,17.28,17.32,33784.0
2016-03-03 13:05:00,17.32,17.33,17.31,17.32,19200.0,17.32,17.33,17.31,17.32,19200.0
2016-03-03 13:10:00,17.32,17.37,17.32,17.36,82083.0,17.32,17.37,17.32,17.36,82083.0
2016-03-03 13:15:00,17.36,17.38,17.33,17.34,124613.0,17.36,17.38,17.33,17.34,124613.0
2016-03-03 13:20:00,17.35,17.36,17.3,17.31,104518.0,17.35,17.36,17.3,17.31,104518.0
2016-03-03 13:25:00,17.32,17.32,17.28,17.29,51578.0,17.32,17.32,17.28,17.29,51578.0
2016-03-03 13:30:00,17.29,17.31,17.25,17.31,57705.0,17.29,17.31,17.25,17.31,57705.0
2016-03-03 13:35:00,17.31,17.33,17.31,17.32,27468.0,17.31,17.33,17.31,17.32,27468.0
2016-03-03 13:40:00,17.32,17.33,17.3,17.32,49318.0,17.32,17.33,17.3,17.32,49318.0
2016-03-03 13:45:00,17.32,17.33,17.3,17.31,19257.0,17.32,17.33,17.3,17.31,19257.0
2016-03-03 13:50:00,17.32,17.35,17.31,17.34,206741.0,17.32,17.35,17.31,17.34,206741.0
2016-03-03 13:55:00,17.34,17.36,17.33,17.35,36510.0,17.34,17.36,17.33,17.35,36510.0
2016-03-03 14:00:00,17.36,17.36,17.33,17.34,33473.0,17.36,17.36,17.33,17.34,33473.0
2016-03-03 14:05:00,17.34,17.35,17.32,17.34,63358.0,17.34,17.35,17.32,17.34,63358.0
2016-03-03 14:10:00,17.34,17.35,17.33,17.35,11660.0,17.34,17.35,17.33,17.35,11660.0
2016-03-03 14:15:00,17.35,17.35,17.32,17.34,100337.0,17.35,17.35,17.32,17.34,100337.0
2016-03-03 14:20:00,17.33,17.35,17.32,17.33,102668.0,17.33,17.35,17.32,17.33,102668.0
2016-03-03 14:25:00,17.34,17.36,17.33,17.34,48785.0,17.34,17.36,17.33,17.34,48785.0
2016-03-03 14:30:00,17.35,17.35,17.31,17.32,20368.0,17.35,17.35,17.31,17.32,20368.0
2016-03-03 14:35:00,17.32,17.34,17.31,17.33,27971.0,17.32,17.34,17.31,17.33,27971.0
2016-03-03 14:40:00,17.34,17.35,17.33,17.35,17075.0,17.34,17.35,17.33,17.35,17075.0
2016-03-03 14:45:00,17.35,17.36,17.34,17.36,12689.0,17.35,17.36,17.34,17.36,12689.0
2016-03-03 14:50:00,17.36,17.39,17.35,17.39,44379.0,17.36,17.39,17.35,17.39,44379.0
2016-03-03 14:55:00,17.39,17.39,17.37,17.38,35282.0,17.39,17.39,17.37,17.38,35282.0
2016-03-03 15:00:00,17.38,17.41,17.37,17.41,43878.0,17.38,17.41,17.37,17.41,43878.0
2016-03-03 15:05:00,17.41,17.43,17.4,17.42,84192.0,17.41,17.43,17.4,17.42,84192.0
2016-03-03 15:10:00,17.41,17.42,17.4,17.42,59468.0,17.41,17.42,17.4,17.42,59468.0
2016-03-03 15:15:00,17.41,17.44,17.4,17.43,113561.0,17.41,17.44,17.4,17.43,113561.0
2016-03-03 15:20:00,17.43,17.44,17.41,17.44,92403.0,17.43,17.44,17.41,17.44,92403.0
2016-03-03 15:25:00,17.44,17.46,17.43,17.46,67643.0,17.44,17.46,17.43,17.46,67643.0
2016-03-03 15:30:00,17.46,17.46,17.43,17.45,146430.0,17.46,17.46,17.43,17.45,146430.0
2016-03-03 15:35:00,17.45,17.46,17.44,17.45,106549.0,17.45,17.46,17.44,17.45,106549.0
2016-03-03 15:40:00,17.45,17.45,17.44,17.45,67210.0,17.45,17.45,17.44,17.45,67210.0
2016-03-03 15:45:00,17.45,17.45,17.42,17.43,200310.0,17.45,17.45,17.42,17.43,200310.0
2016-03-03 15:50:00,17.42,17.43,17.42,17.43,149691.0,17.42,17.43,17.42,17.43,149691.0
2016-03-03 15:55:00,17.42,17.43,17.4,17.41,541774.0,17.42,17.43,17.4,17.41,541774.0
2016-03-04 09:30:00,17.42,17.45,17.38,17.39,97990.0,17.42,17.45,17.38,17.39,97990.0
2016-03-04 09:35:00,17.39,17.42,17.35,17.4,71851.0,17.39,17.42,17.35,17.4,71851.0
2016-03-04 09:40:00,17.39,17.47,17.38,17.41,113924.0,17.39,17.47,17.38,17.41,113924.0
2016-03-04 09:45:00,17.4,17.43,17.34,17.35,137184.0,17.4,17.43,17.34,17.35,137184.0
2016-03-04 09:50:00,17.34,17.39,17.32,17.38,78057.0,17.34,17.39,17.32,17.38,78057.0
2016-03-04 09:55:00,17.39,17.41,17.37,17.38,29986.0,17.39,17.41,17.37,17.38,29986.0
2016-03-04 10:00:00,17.39,17.4,17.36,17.39,20776.0,17.39,17.4,17.36,17.39,20776.0
2016-03-04 10:05:00,17.38,17.43,17.36,17.42,49367.0,17.38,17.43,17.36,17.42,49367.0
2016-03-04 10:10:00,17.41,17.43,17.38,17.43,21929.0,17.41,17.43,17.38,17.43,21929.0
2016-03-04 10:15:00,17.43,17.45,17.38,17.39,30242.0,17.43,17.45,17.38,17.39,30242.0
2016-03-04 10:20:00,17.39,17.39,17.35,17.36,14844.0,17.39,17.39,17.35,17.36,14844.0
2016-03-04 10:25:00,17.37,17.39,17.35,17.35,20743.0,17.37,17.39,17.35,17.35,20743.0
2016-03-04 10:30:00,17.35,17.36,17.32,17.32,43674.0,17.35,17.36,17.32,17.32,43674.0
2016-03-04 10:35:00,17.32,17.33,17.3,17.3,30824.0,17.32,17.33,17.3,17.3,30824.0
2016-03-04 10:40:00,17.3,17.33,17.3,17.33,20805.0,17.3,17.33,17.3,17.33,20805.0
2016-03-04 10:45:00,17.33,17.35,17.33,17.33,38930.0,17.33,17.35,17.33,17.33,38930.0
2016-03-04 10:50:00,17.33,17.33,17.3,17.32,28706.0,17.33,17.33,17.3,17.32,28706.0
2016-03-04 10:55:00,17.32,17.32,17.29,17.31,38350.0,17.32,17.32,17.29,17.31,38350.0
2016-03-04 11:00:00,17.31,17.33,17.3,17.32,34139.0,17.31,17.33,17.3,17.32,34139.0
2016-03-04 11:05:00,17.32,17.36,17.32,17.36,26987.0,17.32,17.36,17.32,17.36,26987.0
2016-03-04 11:10:00,17.36,17.43,17.35,17.43,91998.0,17.36,17.43,17.35,17.43,91998.0
2016-03-04 11:15:00,17.43,17.46,17.42,17.46,49384.0,17.43,17.46,17.42,17.46,49384.0
2016-03-04 11:20:00,17.46,17.46,17.38,17.39,32801.0,17.46,17.46,17.38,17.39,32801.0
2016-03-04 11:25:00,17.4,17.42,17.38,17.41,69696.0,17.4,17.42,17.38,17.41,69696.0
2016-03-04 11:30:00,17.41,17.45,17.41,17.43,38710.0,17.41,17.45,17.41,17.43,38710.0
2016-03-04 11:35:00,17.43,17.46,17.4,17.42,41283.0,17.43,17.46,17.4,17.42,41283.0
2016-03-04 11:40:00,17.42,17.44,17.41,17.44,29645.0,17.42,17.44,17.41,17.44,29645.0
2016-03-04 11:45:00,17.44,17.48,17.43,17.48,52226.0,17.44,17.48,17.43,17.48,52226.0
2016-03-04 11:50:00,17.48,17.5,17.47,17.48,119799.0,17.48,17.5,17.47,17.48,119799.0
2016-03-04 11:55:00,17.48,17.48,17.45,17.46,152062.0,17.48,17.48,17.45,17.46,152062.0
2016-03-04 12:00:00,17.46,17.47,17.44,17.45,36778.0,17.46,17.47,17.44,17.45,36778.0
2016-03-04 12:05:00,17.44,17.46,17.44,17.44,28985.0,17.44,17.46,17.44,17.44,28985.0
2016-03-04 12:10:00,17.45,17.46,17.44,17.45,18036.0,17.45,17.46,17.44,17.45,18036.0
2016-03-04 12:15:00,17.45,17.47,17.44,17.45,184052.0,17.45,17.47,17.44,17.45,184052.0
2016-03-04 12:20:00,17.45,17.46,17.42,17.42,21175.0,17.45,17.46,17.42,17.42,21175.0
2016-03-04 12:25:00,17.43,17.44,17.41,17.41,82086.0,17.43,17.44,17.41,17.41,82086.0
2016-03-04 12:30:00,17.41,17.45,17.41,17.42,29497.0,17.41,17.45,17.41,17.42,29497.0
2016-03-04 12:35:00,17.42,17.46,17.42,17.46,43690.0,17.42,17.46,17.42,17.46,43690.0
2016-03-04 12:40:00,17.46,17.48,17.45,17.46,21647.0,17.46,17.48,17.45,17.46,21647.0
2016-03-04 12:45:00,17.46,17.5,17.46,17.49,31498.0,17.46,17.5,17.46,17.49,31498.0
2016-03-04 12:50:00,17.49,17.53,17.48,17.53,43830.0,17.49,17.53,17.48,17.53,43830.0
2016-03-04 12:55:00,17.53,17.54,17.52,17.53,28987.0,17.53,17.54,17.52,17.53,28987.0
2016-03-04 13:00:00,17.53,17.55,17.51,17.54,32618.0,17.53,17.55,17.51,17.54,32618.0
2016-03-04 13:05:00,17.54,17.54,17.51,17.54,32590.0,17.54,17.54,17.51,17.54,32590.0
2016-03-04 13:10:00,17.54,17.55,17.52,17.53,24406.0,17.54,17.55,17.52,17.53,24406.0
2016-03-04 13:15:00,17.52,17.55,17.52,17.55,17716.0,17.52,17.55,17.52,17.55,17716.0
2016-03-04 13:20:00,17.55,17.55,17.54,17.55,10617.0,17.55,17.55,17.54,17.55,10617.0
2016-03-04 13:25:00,17.55,17.56,17.54,17.56,18327.0,17.55,17.56,17.54,17.56,18327.0
2016-03-04 13:30:00,17.55,17.56,17.54,17.55,15948.0,17.55,17.56,17.54,17.55,15948.0
2016-03-04 13:35:00,17.55,17.58,17.54,17.57,47087.0,17.55,17.58,17.54,17.57,47087.0
2016-03-04 13:40:00,17.57,17.58,17.55,17.57,20078.0,17.57,17.58,17.55,17.57,20078.0
2016-03-04 13:45:00,17.57,17.59,17.56,17.59,11961.0,17.57,17.59,17.56,17.59,11961.0
2016-03-04 13:50:00,17.58,17.6,17.57,17.6,31254.0,17.58,17.6,17.57,17.6,31254.0
2016-03-04 13:55:00,17.6,17.61,17.58,17.59,56837.0,17.6,17.61,17.58,17.59,56837.0
2016-03-04 14:00:00,17.59,17.59,17.56,17.56,15923.0,17.59,17.59,17.56,17.56,15923.0
2016-03-04 14:05:00,17.56,17.58,17.55,17.56,54890.0,17.56,17.58,17.55,17.56,54890.0
2016-03-04 14:10:00,17.56,17.57,17.54,17.55,16774.0,17.56,17.57,17.54,17.55,16774.0
2016-03-04 14:15:00,17.55,17.57,17.54,17.54,36297.0,17.55,17.57,17.54,17.54,36297.0
2016-03-04 14:20:00,17.54,17.55,17.53,17.55,34316.0,17.54,17.55,17.53,17.55,34316.0
2016-03-04 14:25:00,17.55,17.58,17.53,17.58,75652.0,17.55,17.58,17.53,17.58,75652.0
2016-03-04 14:30:00,17.57,17.58,17.55,17.56,52717.0,17.57,17.58,17.55,17.56,52717.0
2016-03-04 14:35:00,17.55,17.55,17.51,17.52,73880.0,17.55,17.55,17.51,17.52,73880.0
2016-03-04 14:40:00,17.52,17.52,17.49,17.49,30139.0,17.52,17.52,17.49,17.49,30139.0
2016-03-04 14:45:00,17.49,17.51,17.48,17.5,41644.0,17.49,17.51,17.48,17.5,41644.0
2016-03-04 14:50:00,17.5,17.5,17.46,17.46,79076.0,17.5,17.5,17.46,17.46,79076.0
2016-03-04 14:55:00,17.46,17.47,17.44,17.44,77254.0,17.46,17.47,17.44,17.44,77254.0
2016-03-04 15:00:00,17.45,17.46,17.41,17.43,137911.0,17.45,17.46,17.41,17.43,137911.0
2016-03-04 15:05:00,17.43,17.46,17.43,17.46,38232.0,17.43,17.46,17.43,17.46,38232.0
2016-03-04 15:10:00,17.46,17.46,17.42,17.43,35514.0,17.46,17.46,17.42,17.43,35514.0
2016-03-04 15:15:00,17.43,17.46,17.42,17.46,49762.0,17.43,17.46,17.42,17.46,49762.0
2016-03-04 15:20:00,17.45,17.45,17.43,17.44,57303.0,17.45,17.45,17.43,17.44,57303.0
2016-03-04 15:25:00,17.44,17.47,17.44,17.46,53763.0,17.44,17.47,17.44,17.46,53763.0
2016-03-04 15:30:00,17.46,17.48,17.45,17.45,76814.0,17.46,17.48,17.45,17.45,76814.0
2016-03-04 15:35:00,17.45,17.46,17.43,17.44,53209.0,17.45,17.46,17.43,17.44,53209.0
2016-03-04 15:40:00,17.44,17.48,17.44,17.44,89354.0,17.44,17.48,17.44,17.44,89354.0
2016-03-04 15:45:00,17.45,17.45,17.44,17.45,57642.0,17.45,17.45,17.44,17.45,57642.0
2016-03-04 15:50:00,17.45,17.45,17.42,17.42,168029.0,17.45,17.45,17.42,17.42,168029.0
2016-03-04 15:55:00,17.42,17.44,17.42,17.43,425245.0,17.42,17.44,17.42,17.43,425245.0
2016-03-07 09:30:00,17.29,17.38,17.28,17.3,128036.0,17.29,17.38,17.28,17.3,128036.0
2016-03-07 09:35:00,17.3,17.36,17.3,17.35,40778.0,17.3,17.36,17.3,17.35,40778.0
2016-03-07 09:40:00,17.34,17.38,17.33,17.34,47472.0,17.34,17.38,17.33,17.34,47472.0
2016-03-07 09:45:00,17.35,17.37,17.32,17.34,59936.0,17.35,17.37,17.32,17.34,59936.0
2016-03-07 09:50:00,17.34,17.35,17.31,17.34,26363.0,17.34,17.35,17.31,17.34,26363.0
2016-03-07 09:55:00,17.33,17.36,17.3,17.33,47697.0,17.33,17.36,17.3,17.33,47697.0
2016-03-07 10:00:00,17.33,17.35,17.32,17.33,27890.0,17.33,17.35,17.32,17.33,27890.0
2016-03-07 10:05:00,17.34,17.36,17.33,17.34,33441.0,17.34,17.36,17.33,17.34,33441.0
2016-03-07 10:10:00,17.35,17.37,17.32,17.33,34994.0,17.35,17.37,17.32,17.33,34994.0
2016-03-07 10:15:00,17.33,17.37,17.33,17.37,16794.0,17.33,17.37,17.33,17.37,16794.0
2016-03-07 10:20:00,17.37,17.37,17.33,17.36,25006.0,17.37,17.37,17.33,17.36,25006.0
2016-03-07 10:25:00,17.35,17.36,17.31,17.31,39764.0,17.35,17.36,17.31,17.31,39764.0
2016-03-07 10:30:00,17.32,17.35,17.31,17.35,22026.0,17.32,17.35,17.31,17.35,22026.0
2016-03-07 10:35:00,17.35,17.38,17.35,17.37,26099.0,17.35,17.38,17.35,17.37,26099.0
2016-03-07 10:40:00,17.37,17.39,17.36,17.38,56137.0,17.37,17.39,17.36,17.38,56137.0
2016-03-07 10:45:00,17.38,17.39,17.35,17.35,63696.0,17.38,17.39,17.35,17.35,63696.0
2016-03-07 10:50:00,17.35,17.39,17.34,17.36,48151.0,17.35,17.39,17.34,17.36,48151.0
2016-03-07 10:55:00,17.36,17.38,17.34,17.37,48482.0,17.36,17.38,17.34,17.37,48482.0
2016-03-07 11:00:00,17.36,17.38,17.35,17.35,20163.0,17.36,17.38,17.35,17.35,20163.0
2016-03-07 11:05:00,17.35,17.37,17.34,17.36,27641.0,17.35,17.37,17.34,17.36,27641.0
2016-03-07 11:10:00,17.37,17.39,17.36,17.39,14533.0,17.37,17.39,17.36,17.39,14533.0
2016-03-07 11:15:00,17.39,17.39,17.35,17.36,39449.0,17.39,17.39,17.35,17.36,39449.0
2016-03-07 11:20:00,17.36,17.4,17.35,17.39,38622.0,17.36,17.4,17.35,17.39,38622.0
2016-03-07 11:25:00,17.39,17.4,17.37,17.39,22722.0,17.39,17.4,17.37,17.39,22722.0
2016-03-07 11:30:00,17.39,17.42,17.39,17.41,81222.0,17.39,17.42,17.39,17.41,81222.0
2016-03-07 11:35:00,17.41,17.49,17.41,17.47,91500.0,17.41,17.49,17.41,17.47,91500.0
2016-03-07 11:40:00,17.48,17.48,17.43,17.47,154548.0,17.48,17.48,17.43,17.47,154548.0
2016-03-07 11:45:00,17.48,17.5,17.45,17.46,21401.0,17.48,17.5,17.45,17.46,21401.0
2016-03-07 11:50:00,17.46,17.48,17.44,17.46,53244.0,17.46,17.48,17.44,17.46,53244.0
2016-03-07 11:55:00,17.46,17.46,17.43,17.44,14829.0,17.46,17.46,17.43,17.44,14829.0
2016-03-07 12:00:00,17.44,17.45,17.39,17.41,138348.0,17.44,17.45,17.39,17.41,138348.0
2016-03-07 12:05:00,17.41,17.41,17.39,17.41,84348.0,17.41,17.41,17.39,17.41,84348.0
2016-03-07 12:10:00,17.41,17.41,17.38,17.4,20804.0,17.41,17.41,17.38,17.4,20804.0
2016-03-07 12:15:00,17.4,17.41,17.38,17.39,24523.0,17.4,17.41,17.38,17.39,24523.0
2016-03-07 12:20:00,17.4,17.41,17.39,17.4,6420.0,17.4,17.41,17.39,17.4,6420.0
2016-03-07 12:25:00,17.41,17.42,17.4,17.41,17346.0,17.41,17.42,17.4,17.41,17346.0
2016-03-07 12:30:00,17.41,17.43,17.41,17.43,9939.0,17.41,17.43,17.41,17.43,9939.0
2016-03-07 12:35:00,17.42,17.43,17.41,17.43,16177.0,17.42,17.43,17.41,17.43,16177.0
2016-03-07 12:40:00,17.42,17.44,17.4,17.44,71219.0,17.42,17.44,17.4,17.44,71219.0
2016-03-07 12:45:00,17.45,17.47,17.44,17.46,41796.0,17.45,17.47,17.44,17.46,41796.0
2016-03-07 12:50:00,17.45,17.47,17.44,17.47,14618.0,17.45,17.47,17.44,17.47,14618.0
2016-03-07 12:55:00,17.46,17.49,17.46,17.48,8159.0,17.46,17.49,17.46,17.48,8159.0
2016-03-07 13:00:00,17.48,17.5,17.48,17.5,7429.0,17.48,17.5,17.48,17.5,7429.0
2016-03-07 13:05:00,17.49,17.51,17.48,17.51,16830.0,17.49,17.51,17.48,17.51,16830.0
2016-03-07 13:10:00,17.5,17.51,17.49,17.5,12739.0,17.5,17.51,17.49,17.5,12739.0
2016-03-07 13:15:00,17.49,17.5,17.47,17.49,29158.0,17.49,17.5,17.47,17.49,29158.0
2016-03-07 13:20:00,17.48,17.49,17.45,17.46,15441.0,17.48,17.49,17.45,17.46,15441.0
2016-03-07 13:25:00,17.45,17.46,17.43,17.43,10291.0,17.45,17.46,17.43,17.43,10291.0
2016-03-07 13:30:00,17.43,17.44,17.4,17.4,8569.0,17.43,17.44,17.4,17.4,8569.0
2016-03-07 13:35:00,17.4,17.42,17.4,17.41,17290.0,17.4,17.42,17.4,17.41,17290.0
2016-03-07 13:40:00,17.41,17.43,17.41,17.43,35624.0,17.41,17.43,17.41,17.43,35624.0
2016-03-07 13:45:00,17.43,17.43,17.42,17.43,3100.0,17.43,17.43,17.42,17.43,3100.0
2016-03-07 13:50:00,17.43,17.44,17.42,17.43,37078.0,17.43,17.44,17.42,17.43,37078.0
2016-03-07 13:55:00,17.43,17.44,17.41,17.43,25778.0,17.43,17.44,17.41,17.43,25778.0
2016-03-07 14:00:00,17.43,17.43,17.39,17.39,35593.0,17.43,17.43,17.39,17.39,35593.0
2016-03-07 14:05:00,17.39,17.4,17.38,17.38,16544.0,17.39,17.4,17.38,17.38,16544.0
2016-03-07 14:10:00,17.38,17.39,17.37,17.37,21520.0,17.38,17.39,17.37,17.37,21520.0
2016-03-07 14:15:00,17.37,17.38,17.36,17.37,75748.0,17.37,17.38,17.36,17.37,75748.0
2016-03-07 14:20:00,17.37,17.39,17.36,17.36,46203.0,17.37,17.39,17.36,17.36,46203.0
2016-03-07 14:25:00,17.36,17.37,17.35,17.35,37072.0,17.36,17.37,17.35,17.35,37072.0
2016-03-07 14:30:00,17.35,17.36,17.33,17.33,35771.0,17.35,17.36,17.33,17.33,35771.0
2016-03-07 14:35:00,17.33,17.34,17.3,17.31,56321.0,17.33,17.34,17.3,17.31,56321.0
2016-03-07 14:40:00,17.31,17.33,17.3,17.32,47935.0,17.31,17.33,17.3,17.32,47935.0
2016-03-07 14:45:00,17.33,17.35,17.32,17.33,31915.0,17.33,17.35,17.32,17.33,31915.0
2016-03-07 14:50:00,17.33,17.35,17.33,17.34,52188.0,17.33,17.35,17.33,17.34,52188.0
2016-03-07 14:55:00,17.34,17.34,17.32,17.34,32593.0,17.34,17.34,17.32,17.34,32593.0
2016-03-07 15:00:00,17.33,17.34,17.32,17.33,51658.0,17.33,17.34,17.32,17.33,51658.0
2016-03-07 15:05:00,17.33,17.38,17.32,17.38,59745.0,17.33,17.38,17.32,17.38,59745.0
2016-03-07 15:10:00,17.38,17.4,17.35,17.36,67195.0,17.38,17.4,17.35,17.36,67195.0
2016-03-07 15:15:00,17.37,17.38,17.36,17.38,42091.0,17.37,17.38,17.36,17.38,42091.0
2016-03-07 15:20:00,17.38,17.39,17.35,17.38,66093.0,17.38,17.39,17.35,17.38,66093.0
2016-03-07 15:25:00,17.38,17.39,17.36,17.37,52482.0,17.38,17.39,17.36,17.37,52482.0
2016-03-07 15:30:00,17.37,17.38,17.34,17.34,155087.0,17.37,17.38,17.34,17.34,155087.0
2016-03-07 15:35:00,17.34,17.37,17.34,17.35,150105.0,17.34,17.37,17.34,17.35,150105.0
2016-03-07 15:40:00,17.35,17.36,17.32,17.32,110534.0,17.35,17.36,17.32,17.32,110534.0
2016-03-07 15:45:00,17.32,17.34,17.3,17.32,220006.0,17.32,17.34,17.3,17.32,220006.0
2016-03-07 15:50:00,17.31,17.34,17.31,17.31,147383.0,17.31,17.34,17.31,17.31,147383.0
2016-03-07 15:55:00,17.31,17.34,17.3,17.34,492324.0,17.31,17.34,17.3,17.34,492324.0
2016-03-08 09:30:00,17.23,17.35,17.19,17.27,100197.0,17.23,17.35,17.19,17.27,100197.0
2016-03-08 09:35:00,17.26,17.31,17.21,17.26,493583.0,17.26,17.31,17.21,17.26,493583.0
2016-03-08 09:40:00,17.26,17.3,17.23,17.28,72420.0,17.26,17.3,17.23,17.28,72420.0
2016-03-08 09:45:00,17.28,17.31,17.28,17.31,78136.0,17.28,17.31,17.28,17.31,78136.0
2016-03-08 09:50:00,17.32,17.35,17.3,17.33,85605.0,17.32,17.35,17.3,17.33,85605.0
2016-03-08 09:55:00,17.34,17.35,17.32,17.32,32047.0,17.34,17.35,17.32,17.32,32047.0
2016-03-08 10:00:00,17.32,17.34,17.29,17.34,75329.0,17.32,17.34,17.29,17.34,75329.0
2016-03-08 10:05:00,17.33,17.34,17.29,17.3,58854.0,17.33,17.34,17.29,17.3,58854.0
2016-03-08 10:10:00,17.29,17.34,17.29,17.32,37146.0,17.29,17.34,17.29,17.32,37146.0
2016-03-08 10:15:00,17.32,17.37,17.31,17.36,33844.0,17.32,17.37,17.31,17.36,33844.0
2016-03-08 10:20:00,17.36,17.4,17.36,17.38,156937.0,17.36,17.4,17.36,17.38,156937.0
2016-03-08 10:25:00,17.38,17.4,17.35,17.36,95097.0,17.38,17.4,17.35,17.36,95097.0
2016-03-08 10:30:00,17.36,17.39,17.34,17.38,65788.0,17.36,17.39,17.34,17.38,65788.0
2016-03-08 10:35:00,17.37,17.4,17.36,17.37,20447.0,17.37,17.4,17.36,17.37,20447.0
2016-03-08 10:40:00,17.37,17.37,17.33,17.33,60612.0,17.37,17.37,17.33,17.33,60612.0
2016-03-08 10:45:00,17.33,17.34,17.31,17.32,30017.0,17.33,17.34,17.31,17.32,30017.0
2016-03-08 10:50:00,17.33,17.37,17.32,17.36,46353.0,17.33,17.37,17.32,17.36,46353.0
2016-03-08 10:55:00,17.36,17.37,17.34,17.37,32310.0,17.36,17.37,17.34,17.37,32310.0
2016-03-08 11:00:00,17.37,17.41,17.36,17.41,35680.0,17.37,17.41,17.36,17.41,35680.0
2016-03-08 11:05:00,17.41,17.43,17.39,17.41,30913.0,17.41,17.43,17.39,17.41,30913.0
2016-03-08 11:10:00,17.41,17.42,17.36,17.36,55942.0,17.41,17.42,17.36,17.36,55942.0
2016-03-08 11:15:00,17.36,17.39,17.35,17.37,21674.0,17.36,17.39,17.35,17.37,21674.0
2016-03-08 11:20:00,17.36,17.37,17.31,17.32,57640.0,17.36,17.37,17.31,17.32,57640.0
2016-03-08 11:25:00,17.32,17.33,17.3,17.32,52466.0,17.32,17.33,17.3,17.32,52466.0
2016-03-08 11:30:00,17.32,17.35,17.31,17.33,69021.0,17.32,17.35,17.31,17.33,69021.0
2016-03-08 11:35:00,17.33,17.34,17.31,17.32,31535.0,17.33,17.34,17.31,17.32,31535.0
2016-03-08 11:40:00,17.32,17.33,17.29,17.3,58496.0,17.32,17.33,17.29,17.3,58496.0
2016-03-08 11:45:00,17.3,17.32,17.29,17.3,70544.0,17.3,17.32,17.29,17.3,70544.0
2016-03-08 11:50:00,17.31,17.36,17.31,17.34,46087.0,17.31,17.36,17.31,17.34,46087.0
2016-03-08 11:55:00,17.34,17.36,17.34,17.35,28270.0,17.34,17.36,17.34,17.35,28270.0
2016-03-08 12:00:00,17.35,17.35,17.31,17.32,31845.0,17.35,17.35,17.31,17.32,31845.0
2016-03-08 12:05:00,17.32,17.34,17.32,17.34,14213.0,17.32,17.34,17.32,17.34,14213.0
2016-03-08 12:10:00,17.35,17.36,17.34,17.35,14225.0,17.35,17.36,17.34,17.35,14225.0
2016-03-08 12:15:00,17.35,17.36,17.33,17.36,16279.0,17.35,17.36,17.33,17.36,16279.0
2016-03-08 12:20:00,17.35,17.38,17.34,17.38,41003.0,17.35,17.38,17.34,17.38,41003.0
2016-03-08 12:25:00,17.37,17.37,17.35,17.35,24667.0,17.37,17.37,17.35,17.35,24667.0
2016-03-08 12:30:00,17.34,17.36,17.33,17.34,23931.0,17.34,17.36,17.33,17.34,23931.0
2016-03-08 12:35:00,17.34,17.34,17.31,17.32,36531.0,17.34,17.34,17.31,17.32,36531.0
2016-03-08 12:40:00,17.32,17.33,17.31,17.33,6714.0,17.32,17.33,17.31,17.33,6714.0
2016-03-08 12:45:00,17.32,17.33,17.3,17.33,56287.0,17.32,17.33,17.3,17.33,56287.0
2016-03-08 12:50:00,17.32,17.33,17.3,17.3,21671.0,17.32,17.33,17.3,17.3,21671.0
2016-03-08 12:55:00,17.31,17.32,17.29,17.32,23750.0,17.31,17.32,17.29,17.32,23750.0
2016-03-08 13:00:00,17.32,17.33,17.31,17.32,26299.0,17.32,17.33,17.31,17.32,26299.0
2016-03-08 13:05:00,17.33,17.33,17.3,17.31,36404.0,17.33,17.33,17.3,17.31,36404.0
2016-03-08 13:10:00,17.31,17.31,17.29,17.3,42924.0,17.31,17.31,17.29,17.3,42924.0
2016-03-08 13:15:00,17.31,17.33,17.3,17.33,23124.0,17.31,17.33,17.3,17.33,23124.0
2016-03-08 13:20:00,17.32,17.35,17.32,17.34,19431.0,17.32,17.35,17.32,17.34,19431.0
2016-03-08 13:25:00,17.34,17.36,17.33,17.36,7733.0,17.34,17.36,17.33,17.36,7733.0
2016-03-08 13:30:00,17.36,17.36,17.35,17.36,14447.0,17.36,17.36,17.35,17.36,14447.0
2016-03-08 13:35:00,17.36,17.38,17.35,17.37,23214.0,17.36,17.38,17.35,17.37,23214.0
2016-03-08 13:40:00,17.37,17.37,17.34,17.34,20440.0,17.37,17.37,17.34,17.34,20440.0
2016-03-08 13:45:00,17.34,17.36,17.33,17.35,92343.0,17.34,17.36,17.33,17.35,92343.0
2016-03-08 13:50:00,17.35,17.37,17.34,17.36,71356.0,17.35,17.37,17.34,17.36,71356.0
2016-03-08 13:55:00,17.36,17.4,17.36,17.4,68914.0,17.36,17.4,17.36,17.4,68914.0
2016-03-08 14:00:00,17.4,17.4,17.38,17.4,76937.0,17.4,17.4,17.38,17.4,76937.0
2016-03-08 14:05:00,17.4,17.41,17.39,17.41,52560.0,17.4,17.41,17.39,17.41,52560.0
2016-03-08 14:10:00,17.41,17.43,17.4,17.42,21885.0,17.41,17.43,17.4,17.42,21885.0
2016-03-08 14:15:00,17.41,17.43,17.4,17.43,50754.0,17.41,17.43,17.4,17.43,50754.0
2016-03-08 14:20:00,17.43,17.43,17.4,17.41,42420.0,17.43,17.43,17.4,17.41,42420.0
2016-03-08 14:25:00,17.4,17.41,17.38,17.38,61921.0,17.4,17.41,17.38,17.38,61921.0
2016-03-08 14:30:00,17.39,17.42,17.38,17.41,84259.0,17.39,17.42,17.38,17.41,84259.0
2016-03-08 14:35:00,17.41,17.42,17.37,17.38,74466.0,17.41,17.42,17.37,17.38,74466.0
2016-03-08 14:40:00,17.38,17.38,17.36,17.38,39181.0,17.38,17.38,17.36,17.38,39181.0
2016-03-08 14:45:00,17.38,17.39,17.37,17.38,34918.0,17.38,17.39,17.37,17.38,34918.0
2016-03-08 14:50:00,17.37,17.38,17.35,17.38,42817.0,17.37,17.38,17.35,17.38,42817.0
2016-03-08 14:55:00,17.38,17.39,17.37,17.39,62765.0,17.38,17.39,17.37,17.39,62765.0
2016-03-08 15:00:00,17.39,17.4,17.37,17.38,61004.0,17.39,17.4,17.37,17.38,61004.0
2016-03-08 15:05:00,17.38,17.38,17.33,17.34,323464.0,17.38,17.38,17.33,17.34,323464.0
2016-03-08 15:10:00,17.33,17.35,17.31,17.34,145342.0,17.33,17.35,17.31,17.34,145342.0
2016-03-08 15:15:00,17.34,17.36,17.32,17.34,188148.0,17.34,17.36,17.32,17.34,188148.0
2016-03-08 15:20:00,17.34,17.36,17.33,17.36,52212.0,17.34,17.36,17.33,17.36,52212.0
2016-03-08 15:25:00,17.36,17.37,17.35,17.36,157796.0,17.36,17.37,17.35,17.36,157796.0
2016-03-08 15:30:00,17.36,17.37,17.34,17.37,113633.0,17.36,17.37,17.34,17.37,113633.0
2016-03-08 15:35:00,17.37,17.38,17.36,17.37,84565.0,17.37,17.38,17.36,17.37,84565.0
2016-03-08 15:40:00,17.37,17.39,17.35,17.37,116554.0,17.37,17.39,17.35,17.37,116554.0
2016-03-08 15:45:00,17.36,17.37,17.34,17.37,209340.0,17.36,17.37,17.34,17.37,209340.0
2016-03-08 15:50:00,17.36,17.37,17.34,17.35,239382.0,17.36,17.37,17.34,17.35,239382.0
2016-03-08 15:55:00,17.35,17.36,17.34,17.36,629412.0,17.35,17.36,17.34,17.36,629412.0
2016-03-09 09:30:00,17.41,17.41,17.35,17.39,379317.0,17.41,17.41,17.35,17.39,379317.0
2016-03-09 09:35:00,17.39,17.4,17.32,17.36,78930.0,17.39,17.4,17.32,17.36,78930.0
2016-03-09 09:40:00,17.36,17.4,17.35,17.4,105369.0,17.36,17.4,17.35,17.4,105369.0
2016-03-09 09:45:00,17.39,17.4,17.33,17.36,244284.0,17.39,17.4,17.33,17.36,244284.0
2016-03-09 09:50:00,17.37,17.38,17.35,17.37,73191.0,17.37,17.38,17.35,17.37,73191.0
2016-03-09 09:55:00,17.37,17.38,17.35,17.37,98555.0,17.37,17.38,17.35,17.37,98555.0
2016-03-09 10:00:00,17.38,17.4,17.36,17.37,527887.0,17.38,17.4,17.36,17.37,527887.0
2016-03-09 10:05:00,17.36,17.38,17.21,17.22,430641.0,17.36,17.38,17.21,17.22,430641.0
2016-03-09 10:10:00,17.22,17.22,17.14,17.15,374311.0,17.22,17.22,17.14,17.15,374311.0
2016-03-09 10:15:00,17.15,17.18,17.13,17.16,124110.0,17.15,17.18,17.13,17.16,124110.0
2016-03-09 10:20:00,17.16,17.24,17.16,17.2,452500.0,17.16,17.24,17.16,17.2,452500.0
2016-03-09 10:25:00,17.2,17.25,17.18,17.25,138944.0,17.2,17.25,17.18,17.25,138944.0
2016-03-09 10:30:00,17.25,17.29,17.21,17.28,188228.0,17.25,17.29,17.21,17.28,188228.0
2016-03-09 10:35:00,17.28,17.3,17.25,17.28,108754.0,17.28,17.3,17.25,17.28,108754.0
2016-03-09 10:40:00,17.27,17.27,17.24,17.25,119492.0,17.27,17.27,17.24,17.25,119492.0
2016-03-09 10:45:00,17.24,17.32,17.24,17.28,102413.0,17.24,17.32,17.24,17.28,102413.0
2016-03-09 10:50:00,17.28,17.28,17.21,17.25,159155.0,17.28,17.28,17.21,17.25,159155.0
2016-03-09 10:55:00,17.25,17.25,17.22,17.23,53237.0,17.25,17.25,17.22,17.23,53237.0
2016-03-09 11:00:00,17.24,17.26,17.23,17.23,58523.0,17.24,17.26,17.23,17.23,58523.0
2016-03-09 11:05:00,17.24,17.25,17.23,17.23,52251.0,17.24,17.25,17.23,17.23,52251.0
2016-03-09 11:10:00,17.24,17.25,17.22,17.25,32554.0,17.24,17.25,17.22,17.25,32554.0
2016-03-09 11:15:00,17.25,17.28,17.24,17.27,41409.0,17.25,17.28,17.24,17.27,41409.0
2016-03-09 11:20:00,17.27,17.29,17.26,17.28,59792.0,17.27,17.29,17.26,17.28,59792.0
2016-03-09 11:25:00,17.28,17.29,17.27,17.29,27866.0,17.28,17.29,17.27,17.29,27866.0
2016-03-09 11:30:00,17.28,17.31,17.28,17.28,59368.0,17.28,17.31,17.28,17.28,59368.0
2016-03-09 11:35:00,17.28,17.29,17.25,17.26,31817.0,17.28,17.29,17.25,17.26,31817.0
2016-03-09 11:40:00,17.26,17.26,17.23,17.26,32507.0,17.26,17.26,17.23,17.26,32507.0
2016-03-09 11:45:00,17.26,17.29,17.26,17.27,35809.0,17.26,17.29,17.26,17.27,35809.0
2016-03-09 11:50:00,17.27,17.28,17.25,17.27,96431.0,17.27,17.28,17.25,17.27,96431.0
2016-03-09 11:55:00,17.26,17.3,17.25,17.3,38423.0,17.26,17.3,17.25,17.3,38423.0
2016-03-09 12:00:00,17.3,17.31,17.28,17.31,101217.0,17.3,17.31,17.28,17.31,101217.0
2016-03-09 12:05:00,17.31,17.34,17.3,17.31,45730.0,17.31,17.34,17.3,17.31,45730.0
2016-03-09 12:10:00,17.32,17.34,17.31,17.33,46073.0,17.32,17.34,17.31,17.33,46073.0
2016-03-09 12:15:00,17.32,17.34,17.32,17.32,36201.0,17.32,17.34,17.32,17.32,36201.0
2016-03-09 12:20:00,17.32,17.33,17.31,17.31,14788.0,17.32,17.33,17.31,17.31,14788.0
2016-03-09 12:25:00,17.31,17.32,17.3,17.31,39607.0,17.31,17.32,17.3,17.31,39607.0
2016-03-09 12:30:00,17.3,17.33,17.3,17.33,37676.0,17.3,17.33,17.3,17.33,37676.0
2016-03-09 12:35:00,17.33,17.33,17.3,17.31,57980.0,17.33,17.33,17.3,17.31,57980.0
2016-03-09 12:40:00,17.31,17.31,17.27,17.29,35518.0,17.31,17.31,17.27,17.29,35518.0
2016-03-09 12:45:00,17.29,17.29,17.26,17.28,53316.0,17.29,17.29,17.26,17.28,53316.0
2016-03-09 12:50:00,17.28,17.29,17.27,17.29,25008.0,17.28,17.29,17.27,17.29,25008.0
2016-03-09 12:55:00,17.29,17.29,17.27,17.28,23322.0,17.29,17.29,17.27,17.28,23322.0
2016-03-09 13:00:00,17.28,17.3,17.27,17.3,25461.0,17.28,17.3,17.27,17.3,25461.0
2016-03-09 13:05:00,17.3,17.31,17.29,17.3,35928.0,17.3,17.31,17.29,17.3,35928.0
2016-03-09 13:10:00,17.3,17.33,17.3,17.3,83635.0,17.3,17.33,17.3,17.3,83635.0
2016-03-09 13:15:00,17.3,17.33,17.3,17.31,38229.0,17.3,17.33,17.3,17.31,38229.0
2016-03-09 13:20:00,17.31,17.32,17.3,17.32,44644.0,17.31,17.32,17.3,17.32,44644.0
2016-03-09 13:25:00,17.32,17.33,17.32,17.33,25514.0,17.32,17.33,17.32,17.33,25514.0
2016-03-09 13:30:00,17.32,17.34,17.32,17.34,54423.0,17.32,17.34,17.32,17.34,54423.0
2016-03-09 13:35:00,17.34,17.35,17.33,17.34,42302.0,17.34,17.35,17.33,17.34,42302.0
2016-03-09 13:40:00,17.34,17.35,17.33,17.34,53785.0,17.34,17.35,17.33,17.34,53785.0
2016-03-09 13:45:00,17.34,17.35,17.33,17.35,49153.0,17.34,17.35,17.33,17.35,49153.0
2016-03-09 13:50:00,17.35,17.36,17.33,17.35,62169.0,17.35,17.36,17.33,17.35,62169.0
2016-03-09 13:55:00,17.35,17.36,17.33,17.35,48003.0,17.35,17.36,17.33,17.35,48003.0
2016-03-09 14:00:00,17.35,17.35,17.33,17.33,19233.0,17.35,17.35,17.33,17.33,19233.0
2016-03-09 14:05:00,17.34,17.36,17.33,17.36,55931.0,17.34,17.36,17.33,17.36,55931.0
2016-03-09 14:10:00,17.36,17.37,17.35,17.36,45639.0,17.36,17.37,17.35,17.36,45639.0
2016-03-09 14:15:00,17.36,17.36,17.35,17.36,13446.0,17.36,17.36,17.35,17.36,13446.0
2016-03-09 14:20:00,17.36,17.37,17.35,17.37,44969.0,17.36,17.37,17.35,17.37,44969.0
2016-03-09 14:25:00,17.37,17.4,17.37,17.4,83695.0,17.37,17.4,17.37,17.4,83695.0
2016-03-09 14:30:00,17.4,17.41,17.37,17.38,73014.0,17.4,17.41,17.37,17.38,73014.0
2016-03-09 14:35:00,17.38,17.38,17.34,17.38,72226.0,17.38,17.38,17.34,17.38,72226.0
2016-03-09 14:40:00,17.38,17.38,17.34,17.38,111702.0,17.38,17.38,17.34,17.38,111702.0
2016-03-09 14:45:00,17.38,17.39,17.37,17.38,36062.0,17.38,17.39,17.37,17.38,36062.0
2016-03-09 14:50:00,17.38,17.39,17.37,17.39,22263.0,17.38,17.39,17.37,17.39,22263.0
2016-03-09 14:55:00,17.39,17.41,17.37,17.41,64803.0,17.39,17.41,17.37,17.41,64803.0
2016-03-09 15:00:00,17.41,17.41,17.39,17.4,27441.0,17.41,17.41,17.39,17.4,27441.0
2016-03-09 15:05:00,17.4,17.41,17.37,17.37,65509.0,17.4,17.41,17.37,17.37,65509.0
2016-03-09 15:10:00,17.37,17.38,17.35,17.37,31096.0,17.37,17.38,17.35,17.37,31096.0
2016-03-09 15:15:00,17.37,17.38,17.35,17.36,138672.0,17.37,17.38,17.35,17.36,138672.0
2016-03-09 15:20:00,17.36,17.39,17.35,17.38,238807.0,17.36,17.39,17.35,17.38,238807.0
2016-03-09 15:25:00,17.38,17.43,17.37,17.42,100500.0,17.38,17.43,17.37,17.42,100500.0
2016-03-09 15:30:00,17.41,17.42,17.4,17.41,156241.0,17.41,17.42,17.4,17.41,156241.0
2016-03-09 15:35:00,17.41,17.42,17.39,17.39,74592.0,17.41,17.42,17.39,17.39,74592.0
2016-03-09 15:40:00,17.39,17.41,17.38,17.4,177497.0,17.39,17.41,17.38,17.4,177497.0
2016-03-09 15:45:00,17.41,17.42,17.4,17.41,79729.0,17.41,17.42,17.4,17.41,79729.0
2016-03-09 15:50:00,17.41,17.42,17.4,17.41,99719.0,17.41,17.42,17.4,17.41,99719.0
2016-03-09 15:55:00,17.4,17.43,17.39,17.43,408347.0,17.4,17.43,17.39,17.43,408347.0
2016-03-10 09:30:00,17.46,17.53,17.4,17.51,80449.0,17.46,17.53,17.4,17.51,80449.0
2016-03-10 09:35:00,17.51,17.59,17.49,17.58,38816.0,17.51,17.59,17.49,17.58,38816.0
2016-03-10 09:40:00,17.58,17.58,17.52,17.52,73616.0,17.58,17.58,17.52,17.52,73616.0
2016-03-10 09:45:00,17.52,17.55,17.49,17.55,49149.0,17.52,17.55,17.49,17.55,49149.0
2016-03-10 09:50:00,17.54,17.56,17.51,17.55,57142.0,17.54,17.56,17.51,17.55,57142.0
2016-03-10 09:55:00,17.55,17.57,17.5,17.52,109149.0,17.55,17.57,17.5,17.52,109149.0
2016-03-10 10:00:00,17.52,17.58,17.52,17.55,35872.0,17.52,17.58,17.52,17.55,35872.0
2016-03-10 10:05:00,17.54,17.54,17.46,17.48,42292.0,17.54,17.54,17.46,17.48,42292.0
2016-03-10 10:10:00,17.48,17.49,17.44,17.49,39512.0,17.48,17.49,17.44,17.49,39512.0
2016-03-10 10:15:00,17.5,17.53,17.49,17.49,24443.0,17.5,17.53,17.49,17.49,24443.0
2016-03-10 10:20:00,17.49,17.53,17.48,17.5,35530.0,17.49,17.53,17.48,17.5,35530.0
2016-03-10 10:25:00,17.5,17.5,17.48,17.48,17485.0,17.5,17.5,17.48,17.48,17485.0
2016-03-10 10:30:00,17.49,17.49,17.38,17.39,46421.0,17.49,17.49,17.38,17.39,46421.0
2016-03-10 10:35:00,17.39,17.41,17.37,17.41,33462.0,17.39,17.41,17.37,17.41,33462.0
2016-03-10 10:40:00,17.41,17.43,17.38,17.42,102144.0,17.41,17.43,17.38,17.42,102144.0
2016-03-10 10:45:00,17.41,17.42,17.36,17.37,58198.0,17.41,17.42,17.36,17.37,58198.0
2016-03-10 10:50:00,17.36,17.39,17.35,17.39,31027.0,17.36,17.39,17.35,17.39,31027.0
2016-03-10 10:55:00,17.38,17.38,17.33,17.34,168612.0,17.38,17.38,17.33,17.34,168612.0
2016-03-10 11:00:00,17.34,17.36,17.29,17.32,40423.0,17.34,17.36,17.29,17.32,40423.0
2016-03-10 11:05:00,17.32,17.37,17.31,17.37,41432.0,17.32,17.37,17.31,17.37,41432.0
2016-03-10 11:10:00,17.36,17.36,17.31,17.33,268201.0,17.36,17.36,17.31,17.33,268201.0
2016-03-10 11:15:00,17.32,17.34,17.3,17.3,63446.0,17.32,17.34,17.3,17.3,63446.0
2016-03-10 11:20:00,17.3,17.35,17.28,17.34,176979.0,17.3,17.35,17.28,17.34,176979.0
2016-03-10 11:25:00,17.33,17.34,17.29,17.32,40790.0,17.33,17.34,17.29,17.32,40790.0
2016-03-10 11:30:00,17.31,17.32,17.22,17.24,103890.0,17.31,17.32,17.22,17.24,103890.0
2016-03-10 11:35:00,17.24,17.29,17.21,17.27,129696.0,17.24,17.29,17.21,17.27,129696.0
2016-03-10 11:40:00,17.27,17.33,17.27,17.32,82508.0,17.27,17.33,17.27,17.32,82508.0
2016-03-10 11:45:00,17.31,17.35,17.3,17.35,29026.0,17.31,17.35,17.3,17.35,29026.0
2016-03-10 11:50:00,17.35,17.37,17.33,17.34,50078.0,17.35,17.37,17.33,17.34,50078.0
2016-03-10 11:55:00,17.34,17.36,17.33,17.33,34299.0,17.34,17.36,17.33,17.33,34299.0
2016-03-10 12:00:00,17.33,17.38,17.32,17.38,20078.0,17.33,17.38,17.32,17.38,20078.0
2016-03-10 12:05:00,17.37,17.38,17.35,17.36,28668.0,17.37,17.38,17.35,17.36,28668.0
2016-03-10 12:10:00,17.36,17.39,17.34,17.38,55029.0,17.36,17.39,17.34,17.38,55029.0
2016-03-10 12:15:00,17.37,17.38,17.34,17.36,30425.0,17.37,17.38,17.34,17.36,30425.0
2016-03-10 12:20:00,17.36,17.36,17.34,17.35,81935.0,17.36,17.36,17.34,17.35,81935.0
2016-03-10 12:25:00,17.35,17.37,17.35,17.36,286333.0,17.35,17.37,17.35,17.36,286333.0
2016-03-10 12:30:00,17.35,17.39,17.35,17.36,110360.0,17.35,17.39,17.35,17.36,110360.0
2016-03-10 12:35:00,17.36,17.36,17.33,17.34,224111.0,17.36,17.36,17.33,17.34,224111.0
2016-03-10 12:40:00,17.35,17.35,17.3,17.32,160309.0,17.35,17.35,17.3,17.32,160309.0
2016-03-10 12:45:00,17.32,17.35,17.31,17.33,65688.0,17.32,17.35,17.31,17.33,65688.0
2016-03-10 12:50:00,17.33,17.36,17.32,17.35,82499.0,17.33,17.36,17.32,17.35,82499.0
2016-03-10 12:55:00,17.35,17.37,17.34,17.35,61866.0,17.35,17.37,17.34,17.35,61866.0
2016-03-10 13:00:00,17.35,17.37,17.33,17.34,84152.0,17.35,17.37,17.33,17.34,84152.0
2016-03-10 13:05:00,17.33,17.34,17.32,17.33,77845.0,17.33,17.34,17.32,17.33,77845.0
2016-03-10 13:10:00,17.32,17.34,17.3,17.34,135315.0,17.32,17.34,17.3,17.34,135315.0
2016-03-10 13:15:00,17.34,17.36,17.32,17.35,51861.0,17.34,17.36,17.32,17.35,51861.0
2016-03-10 13:20:00,17.35,17.38,17.34,17.36,706827.0,17.35,17.38,17.34,17.36,706827.0
2016-03-10 13:25:00,17.37,17.43,17.36,17.41,65902.0,17.37,17.43,17.36,17.41,65902.0
2016-03-10 13:30:00,17.4,17.41,17.38,17.39,30585.0,17.4,17.41,17.38,17.39,30585.0
2016-03-10 13:35:00,17.4,17.4,17.37,17.4,69226.0,17.4,17.4,17.37,17.4,69226.0
2016-03-10 13:40:00,17.4,17.4,17.38,17.39,13079.0,17.4,17.4,17.38,17.39,13079.0
2016-03-10 13:45:00,17.39,17.39,17.36,17.38,72815.0,17.39,17.39,17.36,17.38,72815.0
2016-03-10 13:50:00,17.38,17.42,17.37,17.41,559758.0,17.38,17.42,17.37,17.41,559758.0
2016-03-10 13:55:00,17.41,17.42,17.38,17.39,34196.0,17.41,17.42,17.38,17.39,34196.0
2016-03-10 14:00:00,17.39,17.41,17.38,17.4,22765.0,17.39,17.41,17.38,17.4,22765.0
2016-03-10 14:05:00,17.41,17.41,17.38,17.38,47225.0,17.41,17.41,17.38,17.38,47225.0
2016-03-10 14:10:00,17.38,17.39,17.38,17.39,11606.0,17.38,17.39,17.38,17.39,11606.0
2016-03-10 14:15:00,17.39,17.39,17.38,17.39,29821.0,17.39,17.39,17.38,17.39,29821.0
2016-03-10 14:20:00,17.39,17.42,17.37,17.42,94162.0,17.39,17.42,17.37,17.42,94162.0
2016-03-10 14:25:00,17.42,17.43,17.4,17.43,55141.0,17.42,17.43,17.4,17.43,55141.0
2016-03-10 14:30:00,17.42,17.44,17.41,17.43,41678.0,17.42,17.44,17.41,17.43,41678.0
2016-03-10 14:35:00,17.43,17.43,17.41,17.41,25907.0,17.43,17.43,17.41,17.41,25907.0
2016-03-10 14:40:00,17.41,17.46,17.41,17.45,54700.0,17.41,17.46,17.41,17.45,54700.0
2016-03-10 14:45:00,17.45,17.49,17.43,17.48,68549.0,17.45,17.49,17.43,17.48,68549.0
2016-03-10 14:50:00,17.48,17.51,17.47,17.48,78054.0,17.48,17.51,17.47,17.48,78054.0
2016-03-10 14:55:00,17.48,17.5,17.46,17.46,62614.0,17.48,17.5,17.46,17.46,62614.0
2016-03-10 15:00:00,17.46,17.48,17.44,17.45,62570.0,17.46,17.48,17.44,17.45,62570.0
2016-03-10 15:05:00,17.46,17.48,17.44,17.48,92737.0,17.46,17.48,17.44,17.48,92737.0
2016-03-10 15:10:00,17.48,17.5,17.46,17.48,120515.0,17.48,17.5,17.46,17.48,120515.0
2016-03-10 15:15:00,17.49,17.51,17.46,17.47,141694.0,17.49,17.51,17.46,17.47,141694.0
2016-03-10 15:20:00,17.46,17.47,17.44,17.47,178029.0,17.46,17.47,17.44,17.47,178029.0
2016-03-10 15:25:00,17.46,17.52,17.45,17.49,229092.0,17.46,17.52,17.45,17.49,229092.0
2016-03-10 15:30:00,17.5,17.51,17.48,17.5,179180.0,17.5,17.51,17.48,17.5,179180.0
2016-03-10 15:35:00,17.5,17.5,17.47,17.48,96582.0,17.5,17.5,17.47,17.48,96582.0
2016-03-10 15:40:00,17.48,17.49,17.45,17.46,99729.0,17.48,17.49,17.45,17.46,99729.0
2016-03-10 15:45:00,17.46,17.46,17.44,17.46,88925.0,17.46,17.46,17.44,17.46,88925.0
2016-03-10 15:50:00,17.46,17.48,17.45,17.48,156645.0,17.46,17.48,17.45,17.48,156645.0
2016-03-10 15:55:00,17.48,17.49,17.45,17.49,611577.0,17.48,17.49,17.45,17.49,611577.0
2016-03-11 09:30:00,17.55,17.64,17.55,17.59,126168.0,17.55,17.64,17.55,17.59,126168.0
2016-03-11 09:35:00,17.59,17.63,17.57,17.63,110455.0,17.59,17.63,17.57,17.63,110455.0
2016-03-11 09:40:00,17.63,17.69,17.62,17.68,127718.0,17.63,17.69,17.62,17.68,127718.0
2016-03-11 09:45:00,17.68,17.7,17.67,17.68,72332.0,17.68,17.7,17.67,17.68,72332.0
2016-03-11 09:50:00,17.68,17.7,17.65,17.69,51904.0,17.68,17.7,17.65,17.69,51904.0
2016-03-11 09:55:00,17.68,17.71,17.65,17.66,88421.0,17.68,17.71,17.65,17.66,88421.0
2016-03-11 10:00:00,17.67,17.68,17.63,17.64,166415.0,17.67,17.68,17.63,17.64,166415.0
2016-03-11 10:05:00,17.64,17.66,17.62,17.63,42018.0,17.64,17.66,17.62,17.63,42018.0
2016-03-11 10:10:00,17.63,17.66,17.63,17.64,53248.0,17.63,17.66,17.63,17.64,53248.0
2016-03-11 10:15:00,17.64,17.67,17.64,17.67,83961.0,17.64,17.67,17.64,17.67,83961.0
2016-03-11 10:20:00,17.66,17.68,17.66,17.68,79528.0,17.66,17.68,17.66,17.68,79528.0
2016-03-11 10:25:00,17.69,17.69,17.65,17.67,51404.0,17.69,17.69,17.65,17.67,51404.0
2016-03-11 10:30:00,17.68,17.73,17.67,17.73,78503.0,17.68,17.73,17.67,17.73,78503.0
2016-03-11 10:35:00,17.73,17.75,17.72,17.75,88408.0,17.73,17.75,17.72,17.75,88408.0
2016-03-11 10:40:00,17.75,17.8,17.75,17.79,61534.0,17.75,17.8,17.75,17.79,61534.0
2016-03-11 10:45:00,17.79,17.8,17.78,17.79,52900.0,17.79,17.8,17.78,17.79,52900.0
2016-03-11 10:50:00,17.78,17.79,17.75,17.76,42203.0,17.78,17.79,17.75,17.76,42203.0
2016-03-11 10:55:00,17.76,17.76,17.7,17.71,141683.0,17.76,17.76,17.7,17.71,141683.0
2016-03-11 11:00:00,17.71,17.75,17.71,17.75,157060.0,17.71,17.75,17.71,17.75,157060.0
2016-03-11 11:05:00,17.76,17.79,17.75,17.79,37768.0,17.76,17.79,17.75,17.79,37768.0
2016-03-11 11:10:00,17.79,17.81,17.79,17.8,31992.0,17.79,17.81,17.79,17.8,31992.0
2016-03-11 11:15:00,17.81,17.85,17.8,17.83,75449.0,17.81,17.85,17.8,17.83,75449.0
2016-03-11 11:20:00,17.83,17.86,17.83,17.85,29470.0,17.83,17.86,17.83,17.85,29470.0
2016-03-11 11:25:00,17.85,17.87,17.85,17.86,34298.0,17.85,17.87,17.85,17.86,34298.0
2016-03-11 11:30:00,17.85,17.86,17.84,17.85,104474.0,17.85,17.86,17.84,17.85,104474.0
2016-03-11 11:35:00,17.85,17.87,17.82,17.85,149334.0,17.85,17.87,17.82,17.85,149334.0
2016-03-11 11:40:00,17.85,17.86,17.82,17.83,214781.0,17.85,17.86,17.82,17.83,214781.0
2016-03-11 11:45:00,17.82,17.87,17.82,17.87,92514.0,17.82,17.87,17.82,17.87,92514.0
2016-03-11 11:50:00,17.87,17.89,17.86,17.87,25201.0,17.87,17.89,17.86,17.87,25201.0
2016-03-11 11:55:00,17.87,17.89,17.86,17.87,36505.0,17.87,17.89,17.86,17.87,36505.0
2016-03-11 12:00:00,17.87,17.87,17.83,17.86,110409.0,17.87,17.87,17.83,17.86,110409.0
2016-03-11 12:05:00,17.86,17.87,17.85,17.87,31217.0,17.86,17.87,17.85,17.87,31217.0
2016-03-11 12:10:00,17.87,17.88,17.85,17.88,47304.0,17.87,17.88,17.85,17.88,47304.0
2016-03-11 12:15:00,17.88,17.89,17.87,17.89,36422.0,17.88,17.89,17.87,17.89,36422.0
2016-03-11 12:20:00,17.89,17.9,17.88,17.89,40409.0,17.89,17.9,17.88,17.89,40409.0
2016-03-11 12:25:00,17.89,17.92,17.88,17.92,74814.0,17.89,17.92,17.88,17.92,74814.0
2016-03-11 12:30:00,17.91,17.93,17.91,17.93,113915.0,17.91,17.93,17.91,17.93,113915.0
2016-03-11 12:35:00,17.93,17.93,17.92,17.93,22634.0,17.93,17.93,17.92,17.93,22634.0
2016-03-11 12:40:00,17.93,17.93,17.92,17.93,28063.0,17.93,17.93,17.92,17.93,28063.0
2016-03-11 12:45:00,17.93,17.95,17.92,17.93,69663.0,17.93,17.95,17.92,17.93,69663.0
2016-03-11 12:50:00,17.94,17.95,17.92,17.93,100350.0,17.94,17.95,17.92,17.93,100350.0
2016-03-11 12:55:00,17.93,17.94,17.88,17.91,132558.0,17.93,17.94,17.88,17.91,132558.0
2016-03-11 13:00:00,17.91,17.91,17.86,17.88,83735.0,17.91,17.91,17.86,17.88,83735.0
2016-03-11 13:05:00,17.88,17.88,17.86,17.88,40015.0,17.88,17.88,17.86,17.88,40015.0
2016-03-11 13:10:00,17.88,17.89,17.86,17.87,48046.0,17.88,17.89,17.86,17.87,48046.0
2016-03-11 13:15:00,17.87,17.87,17.84,17.87,81354.0,17.87,17.87,17.84,17.87,81354.0
2016-03-11 13:20:00,17.87,17.88,17.86,17.88,22704.0,17.87,17.88,17.86,17.88,22704.0
2016-03-11 13:25:00,17.88,17.88,17.86,17.87,55049.0,17.88,17.88,17.86,17.87,55049.0
2016-03-11 13:30:00,17.87,17.88,17.86,17.87,62393.0,17.87,17.88,17.86,17.87,62393.0
2016-03-11 13:35:00,17.87,17.88,17.84,17.86,47596.0,17.87,17.88,17.84,17.86,47596.0
2016-03-11 13:40:00,17.85,17.88,17.84,17.87,27570.0,17.85,17.88,17.84,17.87,27570.0
2016-03-11 13:45:00,17.88,17.89,17.86,17.89,114400.0,17.88,17.89,17.86,17.89,114400.0
2016-03-11 13:50:00,17.88,17.93,17.88,17.93,85981.0,17.88,17.93,17.88,17.93,85981.0
2016-03-11 13:55:00,17.93,17.94,17.92,17.94,31467.0,17.93,17.94,17.92,17.94,31467.0
2016-03-11 14:00:00,17.94,17.96,17.93,17.96,48369.0,17.94,17.96,17.93,17.96,48369.0
2016-03-11 14:05:00,17.96,17.97,17.95,17.96,81067.0,17.96,17.97,17.95,17.96,81067.0
2016-03-11 14:10:00,17.97,17.98,17.96,17.96,105751.0,17.97,17.98,17.96,17.96,105751.0
2016-03-11 14:15:00,17.96,17.97,17.95,17.96,56646.0,17.96,17.97,17.95,17.96,56646.0
2016-03-11 14:20:00,17.97,17.98,17.96,17.98,47234.0,17.97,17.98,17.96,17.98,47234.0
2016-03-11 14:25:00,17.98,17.98,17.97,17.98,74958.0,17.98,17.98,17.97,17.98,74958.0
2016-03-11 14:30:00,17.98,17.99,17.96,17.96,72925.0,17.98,17.99,17.96,17.96,72925.0
2016-03-11 14:35:00,17.96,17.97,17.95,17.96,48657.0,17.96,17.97,17.95,17.96,48657.0
2016-03-11 14:40:00,17.96,17.97,17.95,17.97,96439.0,17.96,17.97,17.95,17.97,96439.0
2016-03-11 14:45:00,17.96,18.0,17.96,17.99,57951.0,17.96,18.0,17.96,17.99,57951.0
2016-03-11 14:50:00,18.0,18.02,17.99,18.02,129019.0,18.0,18.02,17.99,18.02,129019.0
2016-03-11 14:55:00,18.02,18.02,17.98,17.98,66856.0,18.02,18.02,17.98,17.98,66856.0
2016-03-11 15:00:00,17.98,17.99,17.98,17.99,25921.0,17.98,17.99,17.98,17.99,25921.0
2016-03-11 15:05:00,17.98,18.04,17.98,18.04,101576.0,17.98,18.04,17.98,18.04,101576.0
2016-03-11 15:10:00,18.04,18.05,18.03,18.05,52746.0,18.04,18.05,18.03,18.05,52746.0
2016-03-11 15:15:00,18.05,18.05,18.03,18.04,114007.0,18.05,18.05,18.03,18.04,114007.0
2016-03-11 15:20:00,18.03,18.06,18.03,18.06,93554.0,18.03,18.06,18.03,18.06,93554.0
2016-03-11 15:25:00,18.05,18.08,18.05,18.05,189658.0,18.05,18.08,18.05,18.05,189658.0
2016-03-11 15:30:00,18.05,18.05,18.0,18.03,140230.0,18.05,18.05,18.0,18.03,140230.0
2016-03-11 15:35:00,18.03,18.04,18.01,18.04,131582.0,18.03,18.04,18.01,18.04,131582.0
2016-03-11 15:40:00,18.04,18.05,18.03,18.03,564678.0,18.04,18.05,18.03,18.03,564678.0
2016-03-11 15:45:00,18.04,18.07,18.03,18.07,253766.0,18.04,18.07,18.03,18.07,253766.0
2016-03-11 15:50:00,18.07,18.09,18.06,18.07,210495.0,18.07,18.09,18.06,18.07,210495.0
2016-03-11 15:55:00,18.07,18.08,18.04,18.05,610047.0,18.07,18.08,18.04,18.05,610047.0
2016-03-14 09:30:00,17.9,18.0,17.83,17.96,226131.0,17.9,18.0,17.83,17.96,226131.0
2016-03-14 09:35:00,17.97,18.07,17.96,18.04,100049.0,17.97,18.07,17.96,18.04,100049.0
2016-03-14 09:40:00,18.05,18.05,17.97,17.97,67446.0,18.05,18.05,17.97,17.97,67446.0
2016-03-14 09:45:00,17.98,18.01,17.96,18.01,24515.0,17.98,18.01,17.96,18.01,24515.0
2016-03-14 09:50:00,18.0,18.02,17.98,17.98,52257.0,18.0,18.02,17.98,17.98,52257.0
2016-03-14 09:55:00,17.99,18.0,17.93,17.94,143402.0,17.99,18.0,17.93,17.94,143402.0
2016-03-14 10:00:00,17.94,17.96,17.9,17.96,160881.0,17.94,17.96,17.9,17.96,160881.0
2016-03-14 10:05:00,17.96,17.98,17.94,17.96,61176.0,17.96,17.98,17.94,17.96,61176.0
2016-03-14 10:10:00,17.96,18.0,17.96,18.0,48030.0,17.96,18.0,17.96,18.0,48030.0
2016-03-14 10:15:00,18.0,18.03,17.99,18.0,36890.0,18.0,18.03,17.99,18.0,36890.0
2016-03-14 10:20:00,18.01,18.01,17.94,17.94,132002.0,18.01,18.01,17.94,17.94,132002.0
2016-03-14 10:25:00,17.94,17.96,17.94,17.96,36472.0,17.94,17.96,17.94,17.96,36472.0
2016-03-14 10:30:00,17.96,17.97,17.94,17.94,85567.0,17.96,17.97,17.94,17.94,85567.0
2016-03-14 10:35:00,17.94,17.95,17.92,17.92,88576.0,17.94,17.95,17.92,17.92,88576.0
2016-03-14 10:40:00,17.92,17.95,17.91,17.93,103629.0,17.92,17.95,17.91,17.93,103629.0
2016-03-14 10:45:00,17.93,17.94,17.9,17.9,41546.0,17.93,17.94,17.9,17.9,41546.0
2016-03-14 10:50:00,17.91,17.91,17.86,17.86,72798.0,17.91,17.91,17.86,17.86,72798.0
2016-03-14 10:55:00,17.86,17.88,17.85,17.88,29889.0,17.86,17.88,17.85,17.88,29889.0
2016-03-14 11:00:00,17.88,17.9,17.86,17.88,70981.0,17.88,17.9,17.86,17.88,70981.0
2016-03-14 11:05:00,17.89,17.9,17.87,17.9,34693.0,17.89,17.9,17.87,17.9,34693.0
2016-03-14 11:10:00,17.9,17.92,17.85,17.87,250803.0,17.9,17.92,17.85,17.87,250803.0
2016-03-14 11:15:00,17.86,17.91,17.86,17.91,129406.0,17.86,17.91,17.86,17.91,129406.0
2016-03-14 11:20:00,17.91,17.93,17.9,17.91,71997.0,17.91,17.93,17.9,17.91,71997.0
2016-03-14 11:25:00,17.91,17.93,17.91,17.93,40121.0,17.91,17.93,17.91,17.93,40121.0
2016-03-14 11:30:00,17.93,17.94,17.91,17.93,84253.0,17.93,17.94,17.91,17.93,84253.0
2016-03-14 11:35:00,17.94,17.98,17.92,17.98,90502.0,17.94,17.98,17.92,17.98,90502.0
2016-03-14 11:40:00,17.97,18.0,17.97,18.0,23650.0,17.97,18.0,17.97,18.0,23650.0
2016-03-14 11:45:00,17.99,18.03,17.99,18.03,90723.0,17.99,18.03,17.99,18.03,90723.0
2016-03-14 11:50:00,18.03,18.04,18.0,18.02,180304.0,18.03,18.04,18.0,18.02,180304.0
2016-03-14 11:55:00,18.01,18.02,17.97,17.99,60932.0,18.01,18.02,17.97,17.99,60932.0
2016-03-14 12:00:00,18.0,18.03,17.99,18.02,42997.0,18.0,18.03,17.99,18.02,42997.0
2016-03-14 12:05:00,18.02,18.04,18.01,18.04,21794.0,18.02,18.04,18.01,18.04,21794.0
2016-03-14 12:10:00,18.04,18.06,18.03,18.06,24377.0,18.04,18.06,18.03,18.06,24377.0
2016-03-14 12:15:00,18.06,18.09,18.05,18.09,26094.0,18.06,18.09,18.05,18.09,26094.0
2016-03-14 12:20:00,18.09,18.1,18.07,18.09,46258.0,18.09,18.1,18.07,18.09,46258.0
2016-03-14 12:25:00,18.08,18.09,18.08,18.09,6311.0,18.08,18.09,18.08,18.09,6311.0
2016-03-14 12:30:00,18.09,18.1,18.08,18.09,35031.0,18.09,18.1,18.08,18.09,35031.0
2016-03-14 12:35:00,18.1,18.1,18.08,18.09,49971.0,18.1,18.1,18.08,18.09,49971.0
2016-03-14 12:40:00,18.09,18.1,18.08,18.1,25376.0,18.09,18.1,18.08,18.1,25376.0
2016-03-14 12:45:00,18.1,18.1,18.08,18.09,36562.0,18.1,18.1,18.08,18.09,36562.0
2016-03-14 12:50:00,18.09,18.09,18.05,18.05,72322.0,18.09,18.09,18.05,18.05,72322.0
2016-03-14 12:55:00,18.05,18.09,18.04,18.09,67004.0,18.05,18.09,18.04,18.09,67004.0
2016-03-14 13:00:00,18.09,18.1,18.08,18.1,30983.0,18.09,18.1,18.08,18.1,30983.0
2016-03-14 13:05:00,18.1,18.13,18.1,18.13,95126.0,18.1,18.13,18.1,18.13,95126.0
2016-03-14 13:10:00,18.12,18.15,18.11,18.12,111651.0,18.12,18.15,18.11,18.12,111651.0
2016-03-14 13:15:00,18.12,18.12,18.1,18.12,24882.0,18.12,18.12,18.1,18.12,24882.0
2016-03-14 13:20:00,18.11,18.15,18.11,18.14,127140.0,18.11,18.15,18.11,18.14,127140.0
2016-03-14 13:25:00,18.13,18.14,18.1,18.12,103223.0,18.13,18.14,18.1,18.12,103223.0
2016-03-14 13:30:00,18.11,18.13,18.11,18.13,33032.0,18.11,18.13,18.11,18.13,33032.0
2016-03-14 13:35:00,18.13,18.13,18.12,18.12,17109.0,18.13,18.13,18.12,18.12,17109.0
2016-03-14 13:40:00,18.13,18.13,18.11,18.13,118226.0,18.13,18.13,18.11,18.13,118226.0
2016-03-14 13:45:00,18.13,18.14,18.12,18.14,25531.0,18.13,18.14,18.12,18.14,25531.0
2016-03-14 13:50:00,18.14,18.16,18.13,18.14,51527.0,18.14,18.16,18.13,18.14,51527.0
2016-03-14 13:55:00,18.14,18.16,18.14,18.16,38297.0,18.14,18.16,18.14,18.16,38297.0
2016-03-14 14:00:00,18.16,18.16,18.13,18.14,67608.0,18.16,18.16,18.13,18.14,67608.0
2016-03-14 14:05:00,18.14,18.14,18.12,18.13,23358.0,18.14,18.14,18.12,18.13,23358.0
2016-03-14 14:10:00,18.13,18.14,18.12,18.14,23411.0,18.13,18.14,18.12,18.14,23411.0
2016-03-14 14:15:00,18.14,18.15,18.13,18.14,65684.0,18.14,18.15,18.13,18.14,65684.0
2016-03-14 14:20:00,18.14,18.16,18.13,18.14,43064.0,18.14,18.16,18.13,18.14,43064.0
2016-03-14 14:25:00,18.14,18.16,18.14,18.14,35446.0,18.14,18.16,18.14,18.14,35446.0
2016-03-14 14:30:00,18.14,18.16,18.14,18.16,16276.0,18.14,18.16,18.14,18.16,16276.0
2016-03-14 14:35:00,18.16,18.16,18.11,18.11,99542.0,18.16,18.16,18.11,18.11,99542.0
2016-03-14 14:40:00,18.11,18.14,18.11,18.14,96331.0,18.11,18.14,18.11,18.14,96331.0
2016-03-14 14:45:00,18.14,18.15,18.13,18.15,24952.0,18.14,18.15,18.13,18.15,24952.0
2016-03-14 14:50:00,18.15,18.15,18.14,18.15,27496.0,18.15,18.15,18.14,18.15,27496.0
2016-03-14 14:55:00,18.14,18.15,18.13,18.13,62442.0,18.14,18.15,18.13,18.13,62442.0
2016-03-14 15:00:00,18.14,18.14,18.11,18.12,57309.0,18.14,18.14,18.11,18.12,57309.0
2016-03-14 15:05:00,18.11,18.15,18.11,18.15,164532.0,18.11,18.15,18.11,18.15,164532.0
2016-03-14 15:10:00,18.14,18.15,18.11,18.14,98779.0,18.14,18.15,18.11,18.14,98779.0
2016-03-14 15:15:00,18.14,18.15,18.12,18.15,89463.0,18.14,18.15,18.12,18.15,89463.0
2016-03-14 15:20:00,18.15,18.16,18.14,18.16,28802.0,18.15,18.16,18.14,18.16,28802.0
2016-03-14 15:25:00,18.16,18.18,18.14,18.15,97805.0,18.16,18.18,18.14,18.15,97805.0
2016-03-14 15:30:00,18.16,18.16,18.14,18.14,109560.0,18.16,18.16,18.14,18.14,109560.0
2016-03-14 15:35:00,18.15,18.18,18.14,18.17,128166.0,18.15,18.18,18.14,18.17,128166.0
2016-03-14 15:40:00,18.16,18.18,18.15,18.16,180437.0,18.16,18.18,18.15,18.16,180437.0
2016-03-14 15:45:00,18.15,18.18,18.15,18.18,172830.0,18.15,18.18,18.15,18.18,172830.0
2016-03-14 15:50:00,18.17,18.18,18.16,18.17,137129.0,18.17,18.18,18.16,18.17,137129.0
2016-03-14 15:55:00,18.17,18.18,18.14,18.14,1041560.0,18.17,18.18,18.14,18.14,1041560.0
2016-03-15 09:30:00,18.02,18.18,18.01,18.08,193157.0,18.02,18.18,18.01,18.08,193157.0
2016-03-15 09:35:00,18.08,18.09,18.03,18.03,144780.0,18.08,18.09,18.03,18.03,144780.0
2016-03-15 09:40:00,18.03,18.05,17.99,18.03,118599.0,18.03,18.05,17.99,18.03,118599.0
2016-03-15 09:45:00,18.03,18.09,18.03,18.05,86348.0,18.03,18.09,18.03,18.05,86348.0
2016-03-15 09:50:00,18.04,18.04,17.98,18.0,67699.0,18.04,18.04,17.98,18.0,67699.0
2016-03-15 09:55:00,18.0,18.02,17.98,18.02,55814.0,18.0,18.02,17.98,18.02,55814.0
2016-03-15 10:00:00,18.01,18.03,17.97,18.03,96415.0,18.01,18.03,17.97,18.03,96415.0
2016-03-15 10:05:00,18.03,18.04,17.96,17.98,72169.0,18.03,18.04,17.96,17.98,72169.0
2016-03-15 10:10:00,17.98,17.99,17.96,17.98,42406.0,17.98,17.99,17.96,17.98,42406.0
2016-03-15 10:15:00,17.99,18.0,17.94,17.95,106438.0,17.99,18.0,17.94,17.95,106438.0
2016-03-15 10:20:00,17.94,17.96,17.9,17.92,110098.0,17.94,17.96,17.9,17.92,110098.0
2016-03-15 10:25:00,17.92,17.94,17.9,17.93,54311.0,17.92,17.94,17.9,17.93,54311.0
2016-03-15 10:30:00,17.94,17.96,17.92,17.94,32343.0,17.94,17.96,17.92,17.94,32343.0
2016-03-15 10:35:00,17.94,17.96,17.92,17.92,39900.0,17.94,17.96,17.92,17.92,39900.0
2016-03-15 10:40:00,17.93,17.96,17.92,17.96,49482.0,17.93,17.96,17.92,17.96,49482.0
2016-03-15 10:45:00,17.96,17.96,17.92,17.94,63787.0,17.96,17.96,17.92,17.94,63787.0
2016-03-15 10:50:00,17.94,17.94,17.89,17.9,75576.0,17.94,17.94,17.89,17.9,75576.0
2016-03-15 10:55:00,17.89,17.94,17.89,17.94,125585.0,17.89,17.94,17.89,17.94,125585.0
2016-03-15 11:00:00,17.93,17.95,17.92,17.93,30378.0,17.93,17.95,17.92,17.93,30378.0
2016-03-15 11:05:00,17.93,17.95,17.92,17.95,32331.0,17.93,17.95,17.92,17.95,32331.0
2016-03-15 11:10:00,17.95,17.97,17.93,17.93,42636.0,17.95,17.97,17.93,17.93,42636.0
2016-03-15 11:15:00,17.94,17.96,17.92,17.95,86073.0,17.94,17.96,17.92,17.95,86073.0
2016-03-15 11:20:00,17.95,18.01,17.93,18.0,72381.0,17.95,18.01,17.93,18.0,72381.0
2016-03-15 11:25:00,18.0,18.02,17.99,18.02,35270.0,18.0,18.02,17.99,18.02,35270.0
2016-03-15 11:30:00,18.01,18.02,17.99,18.0,23388.0,18.01,18.02,17.99,18.0,23388.0
2016-03-15 11:35:00,17.99,18.01,17.97,17.98,18481.0,17.99,18.01,17.97,17.98,18481.0
2016-03-15 11:40:00,17.97,17.99,17.97,17.98,17697.0,17.97,17.99,17.97,17.98,17697.0
2016-03-15 11:45:00,17.99,17.99,17.95,17.96,28591.0,17.99,17.99,17.95,17.96,28591.0
2016-03-15 11:50:00,17.96,17.97,17.93,17.94,88248.0,17.96,17.97,17.93,17.94,88248.0
2016-03-15 11:55:00,17.93,17.98,17.9,17.9,508997.0,17.93,17.98,17.9,17.9,508997.0
2016-03-15 12:00:00,17.9,17.93,17.9,17.92,16392.0,17.9,17.93,17.9,17.92,16392.0
2016-03-15 12:05:00,17.92,17.96,17.92,17.96,74710.0,17.92,17.96,17.92,17.96,74710.0
2016-03-15 12:10:00,17.96,17.99,17.95,17.99,22201.0,17.96,17.99,17.95,17.99,22201.0
2016-03-15 12:15:00,17.99,17.99,17.97,17.98,27675.0,17.99,17.99,17.97,17.98,27675.0
2016-03-15 12:20:00,17.98,17.99,17.98,17.98,21047.0,17.98,17.99,17.98,17.98,21047.0
2016-03-15 12:25:00,17.98,17.99,17.98,17.98,5500.0,17.98,17.99,17.98,17.98,5500.0
2016-03-15 12:30:00,17.99,17.99,17.98,17.98,8278.0,17.99,17.99,17.98,17.98,8278.0
2016-03-15 12:35:00,17.99,17.99,17.95,17.96,33664.0,17.99,17.99,17.95,17.96,33664.0
2016-03-15 12:40:00,17.96,17.98,17.96,17.97,11516.0,17.96,17.98,17.96,17.97,11516.0
2016-03-15 12:45:00,17.98,17.98,17.94,17.95,40720.0,17.98,17.98,17.94,17.95,40720.0
2016-03-15 12:50:00,17.95,17.95,17.93,17.94,12501.0,17.95,17.95,17.93,17.94,12501.0
2016-03-15 12:55:00,17.93,17.93,17.92,17.93,13814.0,17.93,17.93,17.92,17.93,13814.0
2016-03-15 13:00:00,17.92,17.94,17.91,17.92,52095.0,17.92,17.94,17.91,17.92,52095.0
2016-03-15 13:05:00,17.93,17.94,17.91,17.92,52246.0,17.93,17.94,17.91,17.92,52246.0
2016-03-15 13:10:00,17.91,17.95,17.91,17.94,75681.0,17.91,17.95,17.91,17.94,75681.0
2016-03-15 13:15:00,17.94,17.95,17.93,17.95,14335.0,17.94,17.95,17.93,17.95,14335.0
2016-03-15 13:20:00,17.95,17.96,17.95,17.95,12572.0,17.95,17.96,17.95,17.95,12572.0
2016-03-15 13:25:00,17.95,17.96,17.95,17.96,7218.0,17.95,17.96,17.95,17.96,7218.0
2016-03-15 13:30:00,17.96,17.96,17.95,17.96,8811.0,17.96,17.96,17.95,17.96,8811.0
2016-03-15 13:35:00,17.96,17.96,17.93,17.95,40554.0,17.96,17.96,17.93,17.95,40554.0
2016-03-15 13:40:00,17.95,18.0,17.95,17.97,154971.0,17.95,18.0,17.95,17.97,154971.0
2016-03-15 13:45:00,17.97,17.97,17.95,17.95,12214.0,17.97,17.97,17.95,17.95,12214.0
2016-03-15 13:50:00,17.95,17.97,17.94,17.96,92494.0,17.95,17.97,17.94,17.96,92494.0
2016-03-15 13:55:00,17.96,17.98,17.94,17.96,37181.0,17.96,17.98,17.94,17.96,37181.0
2016-03-15 14:00:00,17.96,17.96,17.93,17.93,18698.0,17.96,17.96,17.93,17.93,18698.0
2016-03-15 14:05:00,17.94,17.94,17.92,17.93,15343.0,17.94,17.94,17.92,17.93,15343.0
2016-03-15 14:10:00,17.93,17.94,17.92,17.94,33444.0,17.93,17.94,17.92,17.94,33444.0
2016-03-15 14:15:00,17.94,17.95,17.92,17.93,60575.0,17.94,17.95,17.92,17.93,60575.0
2016-03-15 14:20:00,17.93,17.94,17.89,17.89,61198.0,17.93,17.94,17.89,17.89,61198.0
2016-03-15 14:25:00,17.89,17.9,17.88,17.89,47870.0,17.89,17.9,17.88,17.89,47870.0
2016-03-15 14:30:00,17.89,17.91,17.88,17.91,34585.0,17.89,17.91,17.88,17.91,34585.0
2016-03-15 14:35:00,17.91,17.92,17.9,17.9,30403.0,17.91,17.92,17.9,17.9,30403.0
2016-03-15 14:40:00,17.91,17.91,17.86,17.88,74107.0,17.91,17.91,17.86,17.88,74107.0
2016-03-15 14:45:00,17.88,17.88,17.86,17.87,54365.0,17.88,17.88,17.86,17.87,54365.0
2016-03-15 14:50:00,17.87,17.88,17.86,17.86,56800.0,17.87,17.88,17.86,17.86,56800.0
2016-03-15 14:55:00,17.87,17.88,17.85,17.86,43365.0,17.87,17.88,17.85,17.86,43365.0
2016-03-15 15:00:00,17.86,17.88,17.85,17.87,50104.0,17.86,17.88,17.85,17.87,50104.0
2016-03-15 15:05:00,17.87,17.87,17.85,17.86,45052.0,17.87,17.87,17.85,17.86,45052.0
2016-03-15 15:10:00,17.85,17.86,17.84,17.85,55737.0,17.85,17.86,17.84,17.85,55737.0
2016-03-15 15:15:00,17.85,17.87,17.85,17.87,39933.0,17.85,17.87,17.85,17.87,39933.0
2016-03-15 15:20:00,17.87,17.88,17.85,17.85,93257.0,17.87,17.88,17.85,17.85,93257.0
2016-03-15 15:25:00,17.86,17.86,17.85,17.86,10698.0,17.86,17.86,17.85,17.86,10698.0
2016-03-15 15:30:00,17.85,17.86,17.84,17.85,86308.0,17.85,17.86,17.84,17.85,86308.0
2016-03-15 15:35:00,17.85,17.86,17.83,17.84,68337.0,17.85,17.86,17.83,17.84,68337.0
2016-03-15 15:40:00,17.83,17.85,17.83,17.85,41637.0,17.83,17.85,17.83,17.85,41637.0
2016-03-15 15:45:00,17.85,17.87,17.84,17.86,82036.0,17.85,17.87,17.84,17.86,82036.0
2016-03-15 15:50:00,17.86,17.87,17.85,17.87,107168.0,17.86,17.87,17.85,17.87,107168.0
2016-03-15 15:55:00,17.87,17.91,17.86,17.91,574355.0,17.87,17.91,17.86,17.91,574355.0
2016-03-16 09:30:00,17.88,17.92,17.8,17.81,67655.0,17.88,17.92,17.8,17.81,67655.0
2016-03-16 09:35:00,17.81,17.89,17.8,17.89,41411.0,17.81,17.89,17.8,17.89,41411.0
2016-03-16 09:40:00,17.89,17.89,17.83,17.87,49675.0,17.89,17.89,17.83,17.87,49675.0
2016-03-16 09:45:00,17.88,17.91,17.87,17.89,19401.0,17.88,17.91,17.87,17.89,19401.0
2016-03-16 09:50:00,17.9,17.94,17.9,17.91,44120.0,17.9,17.94,17.9,17.91,44120.0
2016-03-16 09:55:00,17.91,17.92,17.87,17.88,47309.0,17.91,17.92,17.87,17.88,47309.0
2016-03-16 10:00:00,17.88,17.91,17.88,17.91,13564.0,17.88,17.91,17.88,17.91,13564.0
2016-03-16 10:05:00,17.91,17.95,17.9,17.94,49772.0,17.91,17.95,17.9,17.94,49772.0
2016-03-16 10:10:00,17.94,17.94,17.9,17.92,18633.0,17.94,17.94,17.9,17.92,18633.0
2016-03-16 10:15:00,17.91,17.92,17.88,17.9,28652.0,17.91,17.92,17.88,17.9,28652.0
2016-03-16 10:20:00,17.9,17.9,17.85,17.87,35223.0,17.9,17.9,17.85,17.87,35223.0
2016-03-16 10:25:00,17.87,17.87,17.82,17.83,18699.0,17.87,17.87,17.82,17.83,18699.0
2016-03-16 10:30:00,17.84,17.89,17.83,17.84,50727.0,17.84,17.89,17.83,17.84,50727.0
2016-03-16 10:35:00,17.83,17.87,17.83,17.87,32059.0,17.83,17.87,17.83,17.87,32059.0
2016-03-16 10:40:00,17.87,17.88,17.85,17.86,31679.0,17.87,17.88,17.85,17.86,31679.0
2016-03-16 10:45:00,17.85,17.86,17.81,17.82,26931.0,17.85,17.86,17.81,17.82,26931.0
2016-03-16 10:50:00,17.81,17.82,17.8,17.8,13530.0,17.81,17.82,17.8,17.8,13530.0
2016-03-16 10:55:00,17.8,17.84,17.8,17.84,21849.0,17.8,17.84,17.8,17.84,21849.0
2016-03-16 11:00:00,17.84,17.84,17.81,17.82,20398.0,17.84,17.84,17.81,17.82,20398.0
2016-03-16 11:05:00,17.82,17.82,17.79,17.81,32960.0,17.82,17.82,17.79,17.81,32960.0
2016-03-16 11:10:00,17.82,17.82,17.79,17.79,19431.0,17.82,17.82,17.79,17.79,19431.0
2016-03-16 11:15:00,17.79,17.81,17.78,17.8,28115.0,17.79,17.81,17.78,17.8,28115.0
2016-03-16 11:20:00,17.8,17.8,17.78,17.79,11678.0,17.8,17.8,17.78,17.79,11678.0
2016-03-16 11:25:00,17.78,17.79,17.76,17.77,36120.0,17.78,17.79,17.76,17.77,36120.0
2016-03-16 11:30:00,17.77,17.79,17.76,17.79,22721.0,17.77,17.79,17.76,17.79,22721.0
2016-03-16 11:35:00,17.79,17.81,17.78,17.8,171343.0,17.79,17.81,17.78,17.8,171343.0
2016-03-16 11:40:00,17.8,17.84,17.8,17.84,19687.0,17.8,17.84,17.8,17.84,19687.0
2016-03-16 11:45:00,17.84,17.84,17.82,17.84,38961.0,17.84,17.84,17.82,17.84,38961.0
2016-03-16 11:50:00,17.84,17.84,17.83,17.84,21500.0,17.84,17.84,17.83,17.84,21500.0
2016-03-16 11:55:00,17.84,17.84,17.82,17.84,44145.0,17.84,17.84,17.82,17.84,44145.0
2016-03-16 12:00:00,17.84,17.89,17.83,17.87,61601.0,17.84,17.89,17.83,17.87,61601.0
2016-03-16 12:05:00,17.88,17.88,17.85,17.87,19583.0,17.88,17.88,17.85,17.87,19583.0
2016-03-16 12:10:00,17.86,17.87,17.86,17.86,12173.0,17.86,17.87,17.86,17.86,12173.0
2016-03-16 12:15:00,17.87,17.87,17.85,17.85,16540.0,17.87,17.87,17.85,17.85,16540.0
2016-03-16 12:20:00,17.85,17.86,17.84,17.84,26143.0,17.85,17.86,17.84,17.84,26143.0
2016-03-16 12:25:00,17.85,17.85,17.83,17.84,25867.0,17.85,17.85,17.83,17.84,25867.0
2016-03-16 12:30:00,17.83,17.84,17.82,17.82,29769.0,17.83,17.84,17.82,17.82,29769.0
2016-03-16 12:35:00,17.82,17.83,17.79,17.8,21223.0,17.82,17.83,17.79,17.8,21223.0
2016-03-16 12:40:00,17.79,17.8,17.77,17.77,18965.0,17.79,17.8,17.77,17.77,18965.0
2016-03-16 12:45:00,17.77,17.78,17.76,17.77,22025.0,17.77,17.78,17.76,17.77,22025.0
2016-03-16 12:50:00,17.78,17.78,17.75,17.76,18848.0,17.78,17.78,17.75,17.76,18848.0
2016-03-16 12:55:00,17.76,17.77,17.74,17.76,58856.0,17.76,17.77,17.74,17.76,58856.0
2016-03-16 13:00:00,17.75,17.77,17.74,17.75,37258.0,17.75,17.77,17.74,17.75,37258.0
2016-03-16 13:05:00,17.76,17.76,17.73,17.74,22473.0,17.76,17.76,17.73,17.74,22473.0
2016-03-16 13:10:00,17.75,17.75,17.71,17.71,17770.0,17.75,17.75,17.71,17.71,17770.0
2016-03-16 13:15:00,17.72,17.74,17.7,17.74,38215.0,17.72,17.74,17.7,17.74,38215.0
2016-03-16 13:20:00,17.73,17.74,17.72,17.73,36116.0,17.73,17.74,17.72,17.73,36116.0
2016-03-16 13:25:00,17.73,17.74,17.73,17.73,23208.0,17.73,17.74,17.73,17.73,23208.0
2016-03-16 13:30:00,17.73,17.74,17.73,17.73,24953.0,17.73,17.74,17.73,17.73,24953.0
2016-03-16 13:35:00,17.74,17.76,17.73,17.75,44694.0,17.74,17.76,17.73,17.75,44694.0
2016-03-16 13:40:00,17.74,17.78,17.74,17.76,23174.0,17.74,17.78,17.74,17.76,23174.0
2016-03-16 13:45:00,17.76,17.77,17.74,17.75,41994.0,17.76,17.77,17.74,17.75,41994.0
2016-03-16 13:50:00,17.75,17.79,17.74,17.78,114501.0,17.75,17.79,17.74,17.78,114501.0
2016-03-16 13:55:00,17.78,17.78,17.74,17.75,58825.0,17.78,17.78,17.74,17.75,58825.0
2016-03-16 14:00:00,17.75,17.88,17.74,17.84,177610.0,17.75,17.88,17.74,17.84,177610.0
2016-03-16 14:05:00,17.85,17.85,17.75,17.8,88262.0,17.85,17.85,17.75,17.8,88262.0
2016-03-16 14:10:00,17.8,17.83,17.77,17.78,59182.0,17.8,17.83,17.77,17.78,59182.0
2016-03-16 14:15:00,17.78,17.82,17.77,17.8,33598.0,17.78,17.82,17.77,17.8,33598.0
2016-03-16 14:20:00,17.8,17.85,17.78,17.84,47022.0,17.8,17.85,17.78,17.84,47022.0
2016-03-16 14:25:00,17.84,17.91,17.83,17.89,48899.0,17.84,17.91,17.83,17.89,48899.0
2016-03-16 14:30:00,17.89,17.9,17.86,17.88,57503.0,17.89,17.9,17.86,17.88,57503.0
2016-03-16 14:35:00,17.88,17.9,17.86,17.89,73750.0,17.88,17.9,17.86,17.89,73750.0
2016-03-16 14:40:00,17.89,17.93,17.88,17.93,48564.0,17.89,17.93,17.88,17.93,48564.0
2016-03-16 14:45:00,17.93,17.94,17.91,17.93,43331.0,17.93,17.94,17.91,17.93,43331.0
2016-03-16 14:50:00,17.93,17.94,17.91,17.91,61703.0,17.93,17.94,17.91,17.91,61703.0
2016-03-16 14:55:00,17.92,17.92,17.84,17.85,57129.0,17.92,17.92,17.84,17.85,57129.0
2016-03-16 15:00:00,17.85,17.91,17.85,17.9,56743.0,17.85,17.91,17.85,17.9,56743.0
2016-03-16 15:05:00,17.9,17.92,17.89,17.91,38340.0,17.9,17.92,17.89,17.91,38340.0
2016-03-16 15:10:00,17.91,17.92,17.89,17.91,73888.0,17.91,17.92,17.89,17.91,73888.0
2016-03-16 15:15:00,17.91,17.93,17.9,17.91,31016.0,17.91,17.93,17.9,17.91,31016.0
2016-03-16 15:20:00,17.91,17.92,17.87,17.89,56981.0,17.91,17.92,17.87,17.89,56981.0
2016-03-16 15:25:00,17.89,17.91,17.88,17.89,51340.0,17.89,17.91,17.88,17.89,51340.0
2016-03-16 15:30:00,17.89,17.9,17.88,17.89,39043.0,17.89,17.9,17.88,17.89,39043.0
2016-03-16 15:35:00,17.89,17.93,17.89,17.93,121538.0,17.89,17.93,17.89,17.93,121538.0
2016-03-16 15:40:00,17.93,17.93,17.9,17.91,52907.0,17.93,17.93,17.9,17.91,52907.0
2016-03-16 15:45:00,17.9,17.91,17.88,17.89,102059.0,17.9,17.91,17.88,17.89,102059.0
2016-03-16 15:50:00,17.89,17.89,17.88,17.88,97256.0,17.89,17.89,17.88,17.88,97256.0
2016-03-16 15:55:00,17.89,17.9,17.88,17.89,497605.0,17.89,17.9,17.88,17.89,497605.0
2016-03-17 09:30:00,17.9,18.0,17.83,17.84,93533.0,17.9,18.0,17.83,17.84,93533.0
2016-03-17 09:35:00,17.84,17.89,17.81,17.82,496863.0,17.84,17.89,17.81,17.82,496863.0
2016-03-17 09:40:00,17.82,17.83,17.75,17.76,41858.0,17.82,17.83,17.75,17.76,41858.0
2016-03-17 09:45:00,17.76,17.79,17.72,17.73,59390.0,17.76,17.79,17.72,17.73,59390.0
2016-03-17 09:50:00,17.73,17.75,17.7,17.71,45178.0,17.73,17.75,17.7,17.71,45178.0
2016-03-17 09:55:00,17.71,17.71,17.69,17.69,35902.0,17.71,17.71,17.69,17.69,35902.0
2016-03-17 10:00:00,17.7,17.7,17.6,17.66,65359.0,17.7,17.7,17.6,17.66,65359.0
2016-03-17 10:05:00,17.66,17.67,17.6,17.63,84562.0,17.66,17.67,17.6,17.63,84562.0
2016-03-17 10:10:00,17.63,17.64,17.61,17.64,74878.0,17.63,17.64,17.61,17.64,74878.0
2016-03-17 10:15:00,17.64,17.64,17.59,17.6,63473.0,17.64,17.64,17.59,17.6,63473.0
2016-03-17 10:20:00,17.6,17.62,17.59,17.62,59405.0,17.6,17.62,17.59,17.62,59405.0
2016-03-17 10:25:00,17.62,17.66,17.6,17.64,87645.0,17.62,17.66,17.6,17.64,87645.0
2016-03-17 10:30:00,17.65,17.69,17.64,17.65,87351.0,17.65,17.69,17.64,17.65,87351.0
2016-03-17 10:35:00,17.64,17.66,17.6,17.64,53156.0,17.64,17.66,17.6,17.64,53156.0
2016-03-17 10:40:00,17.65,17.66,17.62,17.64,47685.0,17.65,17.66,17.62,17.64,47685.0
2016-03-17 10:45:00,17.64,17.65,17.63,17.64,54888.0,17.64,17.65,17.63,17.64,54888.0
2016-03-17 10:50:00,17.65,17.68,17.64,17.66,102470.0,17.65,17.68,17.64,17.66,102470.0
2016-03-17 10:55:00,17.66,17.7,17.65,17.7,58560.0,17.66,17.7,17.65,17.7,58560.0
2016-03-17 11:00:00,17.69,17.7,17.64,17.65,87521.0,17.69,17.7,17.64,17.65,87521.0
2016-03-17 11:05:00,17.65,17.65,17.62,17.62,68696.0,17.65,17.65,17.62,17.62,68696.0
2016-03-17 11:10:00,17.62,17.63,17.59,17.62,87700.0,17.62,17.63,17.59,17.62,87700.0
2016-03-17 11:15:00,17.61,17.64,17.59,17.6,67147.0,17.61,17.64,17.59,17.6,67147.0
2016-03-17 11:20:00,17.6,17.63,17.58,17.63,65406.0,17.6,17.63,17.58,17.63,65406.0
2016-03-17 11:25:00,17.63,17.65,17.62,17.63,46318.0,17.63,17.65,17.62,17.63,46318.0
2016-03-17 11:30:00,17.63,17.65,17.62,17.64,85309.0,17.63,17.65,17.62,17.64,85309.0
2016-03-17 11:35:00,17.65,17.66,17.63,17.64,62786.0,17.65,17.66,17.63,17.64,62786.0
2016-03-17 11:40:00,17.64,17.66,17.63,17.66,67812.0,17.64,17.66,17.63,17.66,67812.0
2016-03-17 11:45:00,17.66,17.68,17.64,17.68,130711.0,17.66,17.68,17.64,17.68,130711.0
2016-03-17 11:50:00,17.68,17.68,17.64,17.67,141762.0,17.68,17.68,17.64,17.67,141762.0
2016-03-17 11:55:00,17.67,17.67,17.64,17.67,91730.0,17.67,17.67,17.64,17.67,91730.0
2016-03-17 12:00:00,17.66,17.67,17.65,17.66,124852.0,17.66,17.67,17.65,17.66,124852.0
2016-03-17 12:05:00,17.66,17.67,17.64,17.65,144873.0,17.66,17.67,17.64,17.65,144873.0
2016-03-17 12:10:00,17.65,17.65,17.63,17.65,43677.0,17.65,17.65,17.63,17.65,43677.0
2016-03-17 12:15:00,17.65,17.67,17.64,17.66,48709.0,17.65,17.67,17.64,17.66,48709.0
2016-03-17 12:20:00,17.66,17.69,17.64,17.69,78758.0,17.66,17.69,17.64,17.69,78758.0
2016-03-17 12:25:00,17.69,17.72,17.67,17.72,63302.0,17.69,17.72,17.67,17.72,63302.0
2016-03-17 12:30:00,17.72,17.73,17.7,17.72,51322.0,17.72,17.73,17.7,17.72,51322.0
2016-03-17 12:35:00,17.71,17.72,17.69,17.7,62562.0,17.71,17.72,17.69,17.7,62562.0
2016-03-17 12:40:00,17.7,17.7,17.68,17.7,40971.0,17.7,17.7,17.68,17.7,40971.0
2016-03-17 12:45:00,17.7,17.7,17.68,17.69,24648.0,17.7,17.7,17.68,17.69,24648.0
2016-03-17 12:50:00,17.68,17.7,17.67,17.7,33450.0,17.68,17.7,17.67,17.7,33450.0
2016-03-17 12:55:00,17.7,17.72,17.69,17.71,31713.0,17.7,17.72,17.69,17.71,31713.0
2016-03-17 13:00:00,17.71,17.72,17.71,17.71,9171.0,17.71,17.72,17.71,17.71,9171.0
2016-03-17 13:05:00,17.72,17.72,17.69,17.7,41104.0,17.72,17.72,17.69,17.7,41104.0
2016-03-17 13:10:00,17.7,17.71,17.69,17.69,19764.0,17.7,17.71,17.69,17.69,19764.0
2016-03-17 13:15:00,17.7,17.72,17.69,17.71,61742.0,17.7,17.72,17.69,17.71,61742.0
2016-03-17 13:20:00,17.7,17.71,17.7,17.7,7815.0,17.7,17.71,17.7,17.7,7815.0
2016-03-17 13:25:00,17.71,17.74,17.69,17.72,80183.0,17.71,17.74,17.69,17.72,80183.0
2016-03-17 13:30:00,17.72,17.72,17.71,17.71,11905.0,17.72,17.72,17.71,17.71,11905.0
2016-03-17 13:35:00,17.71,17.76,17.71,17.76,31886.0,17.71,17.76,17.71,17.76,31886.0
2016-03-17 13:40:00,17.76,17.77,17.72,17.75,54694.0,17.76,17.77,17.72,17.75,54694.0
2016-03-17 13:45:00,17.74,17.78,17.73,17.76,126172.0,17.74,17.78,17.73,17.76,126172.0
2016-03-17 13:50:00,17.76,17.76,17.74,17.76,38471.0,17.76,17.76,17.74,17.76,38471.0
2016-03-17 13:55:00,17.76,17.81,17.75,17.8,79233.0,17.76,17.81,17.75,17.8,79233.0
2016-03-17 14:00:00,17.8,17.83,17.8,17.83,61413.0,17.8,17.83,17.8,17.83,61413.0
2016-03-17 14:05:00,17.83,17.84,17.81,17.83,119549.0,17.83,17.84,17.81,17.83,119549.0
2016-03-17 14:10:00,17.83,17.87,17.82,17.86,78142.0,17.83,17.87,17.82,17.86,78142.0
2016-03-17 14:15:00,17.86,17.89,17.85,17.86,28666.0,17.86,17.89,17.85,17.86,28666.0
2016-03-17 14:20:00,17.85,17.88,17.84,17.88,90605.0,17.85,17.88,17.84,17.88,90605.0
2016-03-17 14:25:00,17.88,17.88,17.86,17.88,133172.0,17.88,17.88,17.86,17.88,133172.0
2016-03-17 14:30:00,17.87,17.9,17.87,17.89,148708.0,17.87,17.9,17.87,17.89,148708.0
2016-03-17 14:35:00,17.89,17.89,17.87,17.89,115153.0,17.89,17.89,17.87,17.89,115153.0
2016-03-17 14:40:00,17.89,17.9,17.88,17.88,48100.0,17.89,17.9,17.88,17.88,48100.0
2016-03-17 14:45:00,17.89,17.9,17.88,17.9,45895.0,17.89,17.9,17.88,17.9,45895.0
2016-03-17 14:50:00,17.9,17.91,17.89,17.91,50385.0,17.9,17.91,17.89,17.91,50385.0
2016-03-17 14:55:00,17.91,17.92,17.89,17.89,81114.0,17.91,17.92,17.89,17.89,81114.0
2016-03-17 15:00:00,17.89,17.92,17.89,17.91,59926.0,17.89,17.92,17.89,17.91,59926.0
2016-03-17 15:05:00,17.91,17.93,17.91,17.92,60387.0,17.91,17.93,17.91,17.92,60387.0
2016-03-17 15:10:00,17.92,17.92,17.89,17.9,110358.0,17.92,17.92,17.89,17.9,110358.0
2016-03-17 15:15:00,17.89,17.9,17.88,17.89,97206.0,17.89,17.9,17.88,17.89,97206.0
2016-03-17 15:20:00,17.88,17.94,17.88,17.93,165457.0,17.88,17.94,17.88,17.93,165457.0
2016-03-17 15:25:00,17.92,17.96,17.92,17.96,141546.0,17.92,17.96,17.92,17.96,141546.0
2016-03-17 15:30:00,17.96,17.96,17.93,17.96,179573.0,17.96,17.96,17.93,17.96,179573.0
2016-03-17 15:35:00,17.96,17.98,17.94,17.98,98817.0,17.96,17.98,17.94,17.98,98817.0
2016-03-17 15:40:00,17.98,17.98,17.95,17.95,214124.0,17.98,17.98,17.95,17.95,214124.0
2016-03-17 15:45:00,17.95,17.95,17.94,17.94,220253.0,17.95,17.95,17.94,17.94,220253.0
2016-03-17 15:50:00,17.94,17.95,17.91,17.91,454722.0,17.94,17.95,17.91,17.91,454722.0
2016-03-17 15:55:00,17.91,17.93,17.89,17.92,1161702.0,17.91,17.93,17.89,17.92,1161702.0
2016-03-18 09:30:00,18.0,18.02,17.93,17.96,1288786.0,18.0,18.02,17.93,17.96,1288786.0
2016-03-18 09:35:00,17.96,18.03,17.96,18.0,132380.0,17.96,18.03,17.96,18.0,132380.0
2016-03-18 09:40:00,18.0,18.01,18.0,18.01,261177.0,18.0,18.01,18.0,18.01,261177.0
2016-03-18 09:45:00,18.01,18.02,17.99,18.0,188479.0,18.01,18.02,17.99,18.0,188479.0
2016-03-18 09:50:00,18.0,18.01,18.0,18.01,54935.0,18.0,18.01,18.0,18.01,54935.0
2016-03-18 09:55:00,18.0,18.01,17.99,18.01,84778.0,18.0,18.01,17.99,18.01,84778.0
2016-03-18 10:00:00,18.01,18.02,18.0,18.0,154368.0,18.01,18.02,18.0,18.0,154368.0
2016-03-18 10:05:00,18.0,18.04,18.0,18.03,101752.0,18.0,18.04,18.0,18.03,101752.0
2016-03-18 10:10:00,18.03,18.08,18.03,18.07,93320.0,18.03,18.08,18.03,18.07,93320.0
2016-03-18 10:15:00,18.07,18.09,18.05,18.05,58668.0,18.07,18.09,18.05,18.05,58668.0
2016-03-18 10:20:00,18.06,18.08,18.06,18.07,28912.0,18.06,18.08,18.06,18.07,28912.0
2016-03-18 10:25:00,18.07,18.1,18.06,18.07,31062.0,18.07,18.1,18.06,18.07,31062.0
2016-03-18 10:30:00,18.07,18.09,18.06,18.07,42581.0,18.07,18.09,18.06,18.07,42581.0
2016-03-18 10:35:00,18.06,18.09,18.05,18.05,97503.0,18.06,18.09,18.05,18.05,97503.0
2016-03-18 10:40:00,18.06,18.1,18.05,18.1,52479.0,18.06,18.1,18.05,18.1,52479.0
2016-03-18 10:45:00,18.1,18.13,18.09,18.12,29442.0,18.1,18.13,18.09,18.12,29442.0
2016-03-18 10:50:00,18.11,18.13,18.1,18.12,19513.0,18.11,18.13,18.1,18.12,19513.0
2016-03-18 10:55:00,18.13,18.14,18.08,18.09,154544.0,18.13,18.14,18.08,18.09,154544.0
2016-03-18 11:00:00,18.09,18.1,18.07,18.09,88784.0,18.09,18.1,18.07,18.09,88784.0
2016-03-18 11:05:00,18.08,18.11,18.08,18.11,50012.0,18.08,18.11,18.08,18.11,50012.0
2016-03-18 11:10:00,18.11,18.11,18.08,18.09,46341.0,18.11,18.11,18.08,18.09,46341.0
2016-03-18 11:15:00,18.09,18.1,18.07,18.1,49187.0,18.09,18.1,18.07,18.1,49187.0
2016-03-18 11:20:00,18.09,18.1,18.07,18.07,30384.0,18.09,18.1,18.07,18.07,30384.0
2016-03-18 11:25:00,18.07,18.08,18.05,18.07,37295.0,18.07,18.08,18.05,18.07,37295.0
2016-03-18 11:30:00,18.06,18.12,18.05,18.12,117380.0,18.06,18.12,18.05,18.12,117380.0
2016-03-18 11:35:00,18.11,18.12,18.1,18.1,116845.0,18.11,18.12,18.1,18.1,116845.0
2016-03-18 11:40:00,18.1,18.13,18.1,18.13,21020.0,18.1,18.13,18.1,18.13,21020.0
2016-03-18 11:45:00,18.13,18.16,18.11,18.14,154647.0,18.13,18.16,18.11,18.14,154647.0
2016-03-18 11:50:00,18.14,18.18,18.14,18.18,70579.0,18.14,18.18,18.14,18.18,70579.0
2016-03-18 11:55:00,18.18,18.18,18.16,18.17,49418.0,18.18,18.18,18.16,18.17,49418.0
2016-03-18 12:00:00,18.17,18.18,18.16,18.18,99494.0,18.17,18.18,18.16,18.18,99494.0
2016-03-18 12:05:00,18.18,18.2,18.18,18.18,65762.0,18.18,18.2,18.18,18.18,65762.0
2016-03-18 12:10:00,18.18,18.2,18.16,18.19,29002.0,18.18,18.2,18.16,18.19,29002.0
2016-03-18 12:15:00,18.19,18.21,18.18,18.21,37950.0,18.19,18.21,18.18,18.21,37950.0
2016-03-18 12:20:00,18.21,18.27,18.21,18.27,129141.0,18.21,18.27,18.21,18.27,129141.0
2016-03-18 12:25:00,18.26,18.29,18.25,18.29,75969.0,18.26,18.29,18.25,18.29,75969.0
2016-03-18 12:30:00,18.29,18.29,18.27,18.28,130442.0,18.29,18.29,18.27,18.28,130442.0
2016-03-18 12:35:00,18.27,18.3,18.27,18.29,39171.0,18.27,18.3,18.27,18.29,39171.0
2016-03-18 12:40:00,18.29,18.3,18.28,18.28,44070.0,18.29,18.3,18.28,18.28,44070.0
2016-03-18 12:45:00,18.28,18.3,18.26,18.28,415584.0,18.28,18.3,18.26,18.28,415584.0
2016-03-18 12:50:00,18.28,18.28,18.25,18.26,59061.0,18.28,18.28,18.25,18.26,59061.0
2016-03-18 12:55:00,18.26,18.27,18.25,18.25,29133.0,18.26,18.27,18.25,18.25,29133.0
2016-03-18 13:00:00,18.26,18.28,18.23,18.27,163201.0,18.26,18.28,18.23,18.27,163201.0
2016-03-18 13:05:00,18.27,18.28,18.24,18.26,56756.0,18.27,18.28,18.24,18.26,56756.0
2016-03-18 13:10:00,18.26,18.27,18.24,18.25,58890.0,18.26,18.27,18.24,18.25,58890.0
2016-03-18 13:15:00,18.25,18.27,18.24,18.25,59487.0,18.25,18.27,18.24,18.25,59487.0
2016-03-18 13:20:00,18.25,18.28,18.24,18.25,89871.0,18.25,18.28,18.24,18.25,89871.0
2016-03-18 13:25:00,18.25,18.25,18.2,18.22,86164.0,18.25,18.25,18.2,18.22,86164.0
2016-03-18 13:30:00,18.22,18.26,18.22,18.23,237458.0,18.22,18.26,18.22,18.23,237458.0
2016-03-18 13:35:00,18.23,18.23,18.19,18.19,51177.0,18.23,18.23,18.19,18.19,51177.0
2016-03-18 13:40:00,18.19,18.22,18.19,18.2,60761.0,18.19,18.22,18.19,18.2,60761.0
2016-03-18 13:45:00,18.2,18.21,18.18,18.19,91687.0,18.2,18.21,18.18,18.19,91687.0
2016-03-18 13:50:00,18.19,18.19,18.14,18.14,99960.0,18.19,18.19,18.14,18.14,99960.0
2016-03-18 13:55:00,18.14,18.15,18.12,18.14,63231.0,18.14,18.15,18.12,18.14,63231.0
2016-03-18 14:00:00,18.15,18.18,18.14,18.15,47595.0,18.15,18.18,18.14,18.15,47595.0
2016-03-18 14:05:00,18.15,18.18,18.14,18.14,54530.0,18.15,18.18,18.14,18.14,54530.0
2016-03-18 14:10:00,18.14,18.15,18.13,18.14,41554.0,18.14,18.15,18.13,18.14,41554.0
2016-03-18 14:15:00,18.13,18.14,18.11,18.12,148738.0,18.13,18.14,18.11,18.12,148738.0
2016-03-18 14:20:00,18.13,18.19,18.12,18.19,96624.0,18.13,18.19,18.12,18.19,96624.0
2016-03-18 14:25:00,18.19,18.2,18.16,18.17,36848.0,18.19,18.2,18.16,18.17,36848.0
2016-03-18 14:30:00,18.17,18.18,18.16,18.16,14398.0,18.17,18.18,18.16,18.16,14398.0
2016-03-18 14:35:00,18.16,18.17,18.16,18.16,20323.0,18.16,18.17,18.16,18.16,20323.0
2016-03-18 14:40:00,18.16,18.17,18.15,18.16,42268.0,18.16,18.17,18.15,18.16,42268.0
2016-03-18 14:45:00,18.16,18.17,18.15,18.16,46736.0,18.16,18.17,18.15,18.16,46736.0
2016-03-18 14:50:00,18.16,18.17,18.16,18.16,15108.0,18.16,18.17,18.16,18.16,15108.0
2016-03-18 14:55:00,18.16,18.17,18.14,18.14,38334.0,18.16,18.17,18.14,18.14,38334.0
2016-03-18 15:00:00,18.14,18.17,18.14,18.16,42717.0,18.14,18.17,18.14,18.16,42717.0
2016-03-18 15:05:00,18.16,18.19,18.16,18.18,51553.0,18.16,18.19,18.16,18.18,51553.0
2016-03-18 15:10:00,18.19,18.21,18.18,18.19,35247.0,18.19,18.21,18.18,18.19,35247.0
2016-03-18 15:15:00,18.2,18.21,18.17,18.19,62804.0,18.2,18.21,18.17,18.19,62804.0
2016-03-18 15:20:00,18.18,18.19,18.17,18.19,23551.0,18.18,18.19,18.17,18.19,23551.0
2016-03-18 15:25:00,18.18,18.19,18.15,18.15,37295.0,18.18,18.19,18.15,18.15,37295.0
2016-03-18 15:30:00,18.16,18.16,18.13,18.14,78636.0,18.16,18.16,18.13,18.14,78636.0
2016-03-18 15:35:00,18.14,18.17,18.14,18.16,56334.0,18.14,18.17,18.14,18.16,56334.0
2016-03-18 15:40:00,18.16,18.17,18.13,18.14,150620.0,18.16,18.17,18.13,18.14,150620.0
2016-03-18 15:45:00,18.13,18.14,18.11,18.13,253141.0,18.13,18.14,18.11,18.13,253141.0
2016-03-18 15:50:00,18.13,18.14,18.11,18.11,103174.0,18.13,18.14,18.11,18.11,103174.0
2016-03-18 15:55:00,18.11,18.14,18.1,18.11,487890.0,18.11,18.14,18.1,18.11,487890.0
2016-03-21 09:30:00,18.03,18.09,18.03,18.05,78092.0,18.03,18.09,18.03,18.05,78092.0
2016-03-21 09:35:00,18.04,18.05,18.01,18.05,48080.0,18.04,18.05,18.01,18.05,48080.0
2016-03-21 09:40:00,18.04,18.06,18.03,18.05,50016.0,18.04,18.06,18.03,18.05,50016.0
2016-03-21 09:45:00,18.06,18.06,18.0,18.02,59985.0,18.06,18.06,18.0,18.02,59985.0
2016-03-21 09:50:00,18.02,18.04,18.0,18.01,66942.0,18.02,18.04,18.0,18.01,66942.0
2016-03-21 09:55:00,18.01,18.04,18.01,18.03,26540.0,18.01,18.04,18.01,18.03,26540.0
2016-03-21 10:00:00,18.03,18.03,17.99,18.0,13535.0,18.03,18.03,17.99,18.0,13535.0
2016-03-21 10:05:00,17.99,18.0,17.96,17.96,36341.0,17.99,18.0,17.96,17.96,36341.0
2016-03-21 10:10:00,17.96,17.97,17.92,17.93,125798.0,17.96,17.97,17.92,17.93,125798.0
2016-03-21 10:15:00,17.92,17.93,17.91,17.92,59457.0,17.92,17.93,17.91,17.92,59457.0
2016-03-21 10:20:00,17.92,17.96,17.92,17.94,153702.0,17.92,17.96,17.92,17.94,153702.0
2016-03-21 10:25:00,17.94,17.95,17.91,17.91,47993.0,17.94,17.95,17.91,17.91,47993.0
2016-03-21 10:30:00,17.91,17.95,17.88,17.94,72375.0,17.91,17.95,17.88,17.94,72375.0
2016-03-21 10:35:00,17.94,17.97,17.92,17.94,37709.0,17.94,17.97,17.92,17.94,37709.0
2016-03-21 10:40:00,17.94,17.98,17.94,17.94,27490.0,17.94,17.98,17.94,17.94,27490.0
2016-03-21 10:45:00,17.94,17.95,17.91,17.94,45613.0,17.94,17.95,17.91,17.94,45613.0
2016-03-21 10:50:00,17.93,17.93,17.91,17.92,23301.0,17.93,17.93,17.91,17.92,23301.0
2016-03-21 10:55:00,17.93,17.94,17.91,17.91,34923.0,17.93,17.94,17.91,17.91,34923.0
2016-03-21 11:00:00,17.92,17.95,17.92,17.93,21540.0,17.92,17.95,17.92,17.93,21540.0
2016-03-21 11:05:00,17.93,17.98,17.92,17.96,96515.0,17.93,17.98,17.92,17.96,96515.0
2016-03-21 11:10:00,17.95,17.96,17.91,17.91,28282.0,17.95,17.96,17.91,17.91,28282.0
2016-03-21 11:15:00,17.91,17.94,17.91,17.94,13483.0,17.91,17.94,17.91,17.94,13483.0
2016-03-21 11:20:00,17.94,17.96,17.93,17.94,22137.0,17.94,17.96,17.93,17.94,22137.0
2016-03-21 11:25:00,17.94,17.95,17.89,17.89,107988.0,17.94,17.95,17.89,17.89,107988.0
2016-03-21 11:30:00,17.89,17.92,17.89,17.92,45447.0,17.89,17.92,17.89,17.92,45447.0
2016-03-21 11:35:00,17.92,17.92,17.89,17.9,54080.0,17.92,17.92,17.89,17.9,54080.0
2016-03-21 11:40:00,17.9,17.91,17.88,17.89,63820.0,17.9,17.91,17.88,17.89,63820.0
2016-03-21 11:45:00,17.89,17.89,17.87,17.88,33266.0,17.89,17.89,17.87,17.88,33266.0
2016-03-21 11:50:00,17.89,17.92,17.89,17.92,37461.0,17.89,17.92,17.89,17.92,37461.0
2016-03-21 11:55:00,17.92,17.92,17.9,17.92,41900.0,17.92,17.92,17.9,17.92,41900.0
2016-03-21 12:00:00,17.92,17.95,17.91,17.93,61795.0,17.92,17.95,17.91,17.93,61795.0
2016-03-21 12:05:00,17.93,17.96,17.92,17.96,32988.0,17.93,17.96,17.92,17.96,32988.0
2016-03-21 12:10:00,17.95,17.98,17.95,17.98,18847.0,17.95,17.98,17.95,17.98,18847.0
2016-03-21 12:15:00,17.98,17.98,17.95,17.98,40796.0,17.98,17.98,17.95,17.98,40796.0
2016-03-21 12:20:00,17.97,17.98,17.96,17.96,8527.0,17.97,17.98,17.96,17.96,8527.0
2016-03-21 12:25:00,17.96,17.97,17.96,17.96,3680.0,17.96,17.97,17.96,17.96,3680.0
2016-03-21 12:30:00,17.96,17.98,17.96,17.98,29591.0,17.96,17.98,17.96,17.98,29591.0
2016-03-21 12:35:00,17.98,18.0,17.98,17.99,25364.0,17.98,18.0,17.98,17.99,25364.0
2016-03-21 12:40:00,18.0,18.0,17.97,17.99,38687.0,18.0,18.0,17.97,17.99,38687.0
2016-03-21 12:45:00,17.99,18.01,17.99,17.99,39128.0,17.99,18.01,17.99,17.99,39128.0
2016-03-21 12:50:00,18.0,18.0,17.98,17.99,12522.0,18.0,18.0,17.98,17.99,12522.0
2016-03-21 12:55:00,17.98,18.01,17.98,18.01,19680.0,17.98,18.01,17.98,18.01,19680.0
2016-03-21 13:00:00,18.01,18.01,17.99,18.01,28970.0,18.01,18.01,17.99,18.01,28970.0
2016-03-21 13:05:00,18.01,18.02,17.99,18.0,18690.0,18.01,18.02,17.99,18.0,18690.0
2016-03-21 13:10:00,18.0,18.01,17.98,17.98,17057.0,18.0,18.01,17.98,17.98,17057.0
2016-03-21 13:15:00,17.98,17.99,17.97,17.98,44965.0,17.98,17.99,17.97,17.98,44965.0
2016-03-21 13:20:00,17.98,17.98,17.95,17.97,62650.0,17.98,17.98,17.95,17.97,62650.0
2016-03-21 13:25:00,17.97,17.99,17.97,17.98,15074.0,17.97,17.99,17.97,17.98,15074.0
2016-03-21 13:30:00,17.99,17.99,17.96,17.96,17389.0,17.99,17.99,17.96,17.96,17389.0
2016-03-21 13:35:00,17.96,17.98,17.96,17.98,34292.0,17.96,17.98,17.96,17.98,34292.0
2016-03-21 13:40:00,17.97,18.0,17.96,17.99,84366.0,17.97,18.0,17.96,17.99,84366.0
2016-03-21 13:45:00,17.99,17.99,17.95,17.96,19902.0,17.99,17.99,17.95,17.96,19902.0
2016-03-21 13:50:00,17.96,17.96,17.95,17.95,22508.0,17.96,17.96,17.95,17.95,22508.0
2016-03-21 13:55:00,17.95,17.97,17.95,17.96,19936.0,17.95,17.97,17.95,17.96,19936.0
2016-03-21 14:00:00,17.97,17.98,17.96,17.96,49194.0,17.97,17.98,17.96,17.96,49194.0
2016-03-21 14:05:00,17.96,17.97,17.95,17.96,46038.0,17.96,17.97,17.95,17.96,46038.0
2016-03-21 14:10:00,17.96,17.99,17.96,17.97,20099.0,17.96,17.99,17.96,17.97,20099.0
2016-03-21 14:15:00,17.97,17.99,17.97,17.98,21345.0,17.97,17.99,17.97,17.98,21345.0
2016-03-21 14:20:00,17.98,18.01,17.98,18.01,34382.0,17.98,18.01,17.98,18.01,34382.0
2016-03-21 14:25:00,18.01,18.01,17.99,17.99,30396.0,18.01,18.01,17.99,17.99,30396.0
2016-03-21 14:30:00,18.0,18.01,17.98,17.98,26177.0,18.0,18.01,17.98,17.98,26177.0
2016-03-21 14:35:00,17.98,18.0,17.98,18.0,16036.0,17.98,18.0,17.98,18.0,16036.0
2016-03-21 14:40:00,18.0,18.01,17.99,18.01,74414.0,18.0,18.01,17.99,18.01,74414.0
2016-03-21 14:45:00,18.01,18.01,18.0,18.01,41011.0,18.01,18.01,18.0,18.01,41011.0
2016-03-21 14:50:00,18.01,18.03,18.0,18.03,114463.0,18.01,18.03,18.0,18.03,114463.0
2016-03-21 14:55:00,18.03,18.05,18.02,18.02,136756.0,18.03,18.05,18.02,18.02,136756.0
2016-03-21 15:00:00,18.02,18.03,18.0,18.02,66721.0,18.02,18.03,18.0,18.02,66721.0
2016-03-21 15:05:00,18.02,18.05,18.01,18.04,57691.0,18.02,18.05,18.01,18.04,57691.0
2016-03-21 15:10:00,18.04,18.05,18.02,18.03,100848.0,18.04,18.05,18.02,18.03,100848.0
2016-03-21 15:15:00,18.04,18.05,18.01,18.02,57913.0,18.04,18.05,18.01,18.02,57913.0
2016-03-21 15:20:00,18.02,18.05,18.02,18.05,155411.0,18.02,18.05,18.02,18.05,155411.0
2016-03-21 15:25:00,18.05,18.07,18.04,18.05,106298.0,18.05,18.07,18.04,18.05,106298.0
2016-03-21 15:30:00,18.05,18.05,18.01,18.03,126595.0,18.05,18.05,18.01,18.03,126595.0
2016-03-21 15:35:00,18.03,18.05,18.02,18.05,149943.0,18.03,18.05,18.02,18.05,149943.0
2016-03-21 15:40:00,18.05,18.05,18.03,18.04,132437.0,18.05,18.05,18.03,18.04,132437.0
2016-03-21 15:45:00,18.04,18.08,18.04,18.07,285981.0,18.04,18.08,18.04,18.07,285981.0
2016-03-21 15:50:00,18.07,18.09,18.07,18.08,312856.0,18.07,18.09,18.07,18.08,312856.0
2016-03-21 15:55:00,18.08,18.11,18.08,18.1,733690.0,18.08,18.11,18.08,18.1,733690.0
2016-03-22 09:30:00,17.96,18.04,17.95,17.99,125530.0,17.96,18.04,17.95,17.99,125530.0
2016-03-22 09:35:00,18.0,18.06,17.99,18.05,103493.0,18.0,18.06,17.99,18.05,103493.0
2016-03-22 09:40:00,18.05,18.11,18.02,18.11,165446.0,18.05,18.11,18.02,18.11,165446.0
2016-03-22 09:45:00,18.11,18.2,18.1,18.19,183902.0,18.11,18.2,18.1,18.19,183902.0
2016-03-22 09:50:00,18.19,18.24,18.18,18.22,255382.0,18.19,18.24,18.18,18.22,255382.0
2016-03-22 09:55:00,18.23,18.25,18.22,18.23,67747.0,18.23,18.25,18.22,18.23,67747.0
2016-03-22 10:00:00,18.23,18.28,18.22,18.28,155911.0,18.23,18.28,18.22,18.28,155911.0
2016-03-22 10:05:00,18.28,18.31,18.26,18.28,214870.0,18.28,18.31,18.26,18.28,214870.0
2016-03-22 10:10:00,18.27,18.3,18.27,18.29,71333.0,18.27,18.3,18.27,18.29,71333.0
2016-03-22 10:15:00,18.28,18.29,18.25,18.26,52540.0,18.28,18.29,18.25,18.26,52540.0
2016-03-22 10:20:00,18.25,18.33,18.25,18.3,84675.0,18.25,18.33,18.25,18.3,84675.0
2016-03-22 10:25:00,18.3,18.31,18.27,18.31,49556.0,18.3,18.31,18.27,18.31,49556.0
2016-03-22 10:30:00,18.3,18.31,18.28,18.29,89181.0,18.3,18.31,18.28,18.29,89181.0
2016-03-22 10:35:00,18.29,18.32,18.28,18.3,45245.0,18.29,18.32,18.28,18.3,45245.0
2016-03-22 10:40:00,18.3,18.32,18.28,18.3,133090.0,18.3,18.32,18.28,18.3,133090.0
2016-03-22 10:45:00,18.31,18.31,18.28,18.29,76741.0,18.31,18.31,18.28,18.29,76741.0
2016-03-22 10:50:00,18.29,18.32,18.28,18.3,164529.0,18.29,18.32,18.28,18.3,164529.0
2016-03-22 10:55:00,18.3,18.31,18.29,18.3,37093.0,18.3,18.31,18.29,18.3,37093.0
2016-03-22 11:00:00,18.3,18.3,18.24,18.26,84257.0,18.3,18.3,18.24,18.26,84257.0
2016-03-22 11:05:00,18.26,18.26,18.2,18.2,60278.0,18.26,18.26,18.2,18.2,60278.0
2016-03-22 11:10:00,18.21,18.24,18.2,18.21,108368.0,18.21,18.24,18.2,18.21,108368.0
2016-03-22 11:15:00,18.21,18.26,18.2,18.26,47609.0,18.21,18.26,18.2,18.26,47609.0
2016-03-22 11:20:00,18.26,18.26,18.24,18.25,89724.0,18.26,18.26,18.24,18.25,89724.0
2016-03-22 11:25:00,18.25,18.25,18.24,18.25,18360.0,18.25,18.25,18.24,18.25,18360.0
2016-03-22 11:30:00,18.24,18.25,18.24,18.25,26863.0,18.24,18.25,18.24,18.25,26863.0
2016-03-22 11:35:00,18.24,18.27,18.24,18.26,53940.0,18.24,18.27,18.24,18.26,53940.0
2016-03-22 11:40:00,18.25,18.26,18.25,18.26,15559.0,18.25,18.26,18.25,18.26,15559.0
2016-03-22 11:45:00,18.26,18.28,18.21,18.22,58142.0,18.26,18.28,18.21,18.22,58142.0
2016-03-22 11:50:00,18.22,18.23,18.2,18.2,34659.0,18.22,18.23,18.2,18.2,34659.0
2016-03-22 11:55:00,18.2,18.23,18.19,18.22,64466.0,18.2,18.23,18.19,18.22,64466.0
2016-03-22 12:00:00,18.22,18.24,18.22,18.22,50541.0,18.22,18.24,18.22,18.22,50541.0
2016-03-22 12:05:00,18.21,18.24,18.2,18.23,61986.0,18.21,18.24,18.2,18.23,61986.0
2016-03-22 12:10:00,18.24,18.25,18.21,18.21,28409.0,18.24,18.25,18.21,18.21,28409.0
2016-03-22 12:15:00,18.21,18.23,18.21,18.23,15341.0,18.21,18.23,18.21,18.23,15341.0
2016-03-22 12:20:00,18.23,18.26,18.22,18.23,146609.0,18.23,18.26,18.22,18.23,146609.0
2016-03-22 12:25:00,18.24,18.28,18.23,18.27,102741.0,18.24,18.28,18.23,18.27,102741.0
2016-03-22 12:30:00,18.26,18.27,18.25,18.27,20458.0,18.26,18.27,18.25,18.27,20458.0
2016-03-22 12:35:00,18.26,18.27,18.23,18.27,210123.0,18.26,18.27,18.23,18.27,210123.0
2016-03-22 12:40:00,18.26,18.28,18.24,18.24,131864.0,18.26,18.28,18.24,18.24,131864.0
2016-03-22 12:45:00,18.25,18.28,18.23,18.28,72622.0,18.25,18.28,18.23,18.28,72622.0
2016-03-22 12:50:00,18.27,18.29,18.26,18.29,99973.0,18.27,18.29,18.26,18.29,99973.0
2016-03-22 12:55:00,18.29,18.33,18.28,18.32,91388.0,18.29,18.33,18.28,18.32,91388.0
2016-03-22 13:00:00,18.32,18.35,18.31,18.35,155661.0,18.32,18.35,18.31,18.35,155661.0
2016-03-22 13:05:00,18.34,18.38,18.33,18.38,125654.0,18.34,18.38,18.33,18.38,125654.0
2016-03-22 13:10:00,18.38,18.39,18.36,18.37,57727.0,18.38,18.39,18.36,18.37,57727.0
2016-03-22 13:15:00,18.37,18.39,18.35,18.38,43355.0,18.37,18.39,18.35,18.38,43355.0
2016-03-22 13:20:00,18.39,18.39,18.38,18.39,6000.0,18.39,18.39,18.38,18.39,6000.0
2016-03-22 13:25:00,18.39,18.39,18.38,18.39,8740.0,18.39,18.39,18.38,18.39,8740.0
2016-03-22 13:30:00,18.39,18.4,18.38,18.4,52657.0,18.39,18.4,18.38,18.4,52657.0
2016-03-22 13:35:00,18.4,18.42,18.39,18.42,167015.0,18.4,18.42,18.39,18.42,167015.0
2016-03-22 13:40:00,18.41,18.44,18.4,18.43,182247.0,18.41,18.44,18.4,18.43,182247.0
2016-03-22 13:45:00,18.42,18.43,18.4,18.43,73383.0,18.42,18.43,18.4,18.43,73383.0
2016-03-22 13:50:00,18.43,18.43,18.41,18.41,29920.0,18.43,18.43,18.41,18.41,29920.0
2016-03-22 13:55:00,18.41,18.43,18.4,18.41,167937.0,18.41,18.43,18.4,18.41,167937.0
2016-03-22 14:00:00,18.41,18.42,18.4,18.41,32346.0,18.41,18.42,18.4,18.41,32346.0
2016-03-22 14:05:00,18.41,18.42,18.4,18.41,86041.0,18.41,18.42,18.4,18.41,86041.0
2016-03-22 14:10:00,18.4,18.43,18.4,18.41,98996.0,18.4,18.43,18.4,18.41,98996.0
2016-03-22 14:15:00,18.41,18.43,18.4,18.43,133729.0,18.41,18.43,18.4,18.43,133729.0
2016-03-22 14:20:00,18.43,18.44,18.4,18.43,159368.0,18.43,18.44,18.4,18.43,159368.0
2016-03-22 14:25:00,18.43,18.46,18.43,18.45,135390.0,18.43,18.46,18.43,18.45,135390.0
2016-03-22 14:30:00,18.45,18.47,18.43,18.45,129704.0,18.45,18.47,18.43,18.45,129704.0
2016-03-22 14:35:00,18.45,18.45,18.43,18.43,61265.0,18.45,18.45,18.43,18.43,61265.0
2016-03-22 14:40:00,18.43,18.44,18.42,18.44,48205.0,18.43,18.44,18.42,18.44,48205.0
2016-03-22 14:45:00,18.43,18.44,18.41,18.43,33796.0,18.43,18.44,18.41,18.43,33796.0
2016-03-22 14:50:00,18.43,18.44,18.42,18.43,58346.0,18.43,18.44,18.42,18.43,58346.0
2016-03-22 14:55:00,18.42,18.43,18.39,18.39,49001.0,18.42,18.43,18.39,18.39,49001.0
2016-03-22 15:00:00,18.39,18.43,18.39,18.43,99520.0,18.39,18.43,18.39,18.43,99520.0
2016-03-22 15:05:00,18.43,18.43,18.4,18.41,61103.0,18.43,18.43,18.4,18.41,61103.0
2016-03-22 15:10:00,18.41,18.42,18.4,18.41,51682.0,18.41,18.42,18.4,18.41,51682.0
2016-03-22 15:15:00,18.41,18.42,18.37,18.39,150635.0,18.41,18.42,18.37,18.39,150635.0
2016-03-22 15:20:00,18.39,18.4,18.38,18.39,97625.0,18.39,18.4,18.38,18.39,97625.0
2016-03-22 15:25:00,18.39,18.4,18.39,18.4,38218.0,18.39,18.4,18.39,18.4,38218.0
2016-03-22 15:30:00,18.39,18.4,18.34,18.35,220201.0,18.39,18.4,18.34,18.35,220201.0
2016-03-22 15:35:00,18.34,18.34,18.3,18.31,315917.0,18.34,18.34,18.3,18.31,315917.0
2016-03-22 15:40:00,18.31,18.33,18.29,18.3,414319.0,18.31,18.33,18.29,18.3,414319.0
2016-03-22 15:45:00,18.3,18.31,18.28,18.28,178340.0,18.3,18.31,18.28,18.28,178340.0
2016-03-22 15:50:00,18.29,18.32,18.28,18.29,226156.0,18.29,18.32,18.28,18.29,226156.0
2016-03-22 15:55:00,18.29,18.32,18.29,18.29,936194.0,18.29,18.32,18.29,18.29,936194.0
2016-03-23 09:30:00,18.35,18.37,18.26,18.28,135226.0,18.35,18.37,18.26,18.28,135226.0
2016-03-23 09:35:00,18.28,18.29,18.25,18.26,63888.0,18.28,18.29,18.25,18.26,63888.0
2016-03-23 09:40:00,18.25,18.26,18.22,18.24,55008.0,18.25,18.26,18.22,18.24,55008.0
2016-03-23 09:45:00,18.24,18.24,18.19,18.21,72963.0,18.24,18.24,18.19,18.21,72963.0
2016-03-23 09:50:00,18.21,18.25,18.19,18.23,37127.0,18.21,18.25,18.19,18.23,37127.0
2016-03-23 09:55:00,18.23,18.25,18.22,18.22,22832.0,18.23,18.25,18.22,18.22,22832.0
2016-03-23 10:00:00,18.22,18.22,18.17,18.17,64089.0,18.22,18.22,18.17,18.17,64089.0
2016-03-23 10:05:00,18.16,18.17,18.14,18.15,24051.0,18.16,18.17,18.14,18.15,24051.0
2016-03-23 10:10:00,18.15,18.16,18.15,18.15,45809.0,18.15,18.16,18.15,18.15,45809.0
2016-03-23 10:15:00,18.15,18.15,18.13,18.14,29464.0,18.15,18.15,18.13,18.14,29464.0
2016-03-23 10:20:00,18.14,18.16,18.13,18.15,67874.0,18.14,18.16,18.13,18.15,67874.0
2016-03-23 10:25:00,18.14,18.15,18.12,18.14,47300.0,18.14,18.15,18.12,18.14,47300.0
2016-03-23 10:30:00,18.13,18.18,18.11,18.12,61075.0,18.13,18.18,18.11,18.12,61075.0
2016-03-23 10:35:00,18.11,18.17,18.1,18.17,54167.0,18.11,18.17,18.1,18.17,54167.0
2016-03-23 10:40:00,18.16,18.18,18.15,18.18,94897.0,18.16,18.18,18.15,18.18,94897.0
2016-03-23 10:45:00,18.17,18.19,18.16,18.18,39948.0,18.17,18.19,18.16,18.18,39948.0
2016-03-23 10:50:00,18.18,18.19,18.14,18.16,29416.0,18.18,18.19,18.14,18.16,29416.0
2016-03-23 10:55:00,18.16,18.17,18.16,18.16,5300.0,18.16,18.17,18.16,18.16,5300.0
2016-03-23 11:00:00,18.16,18.17,18.15,18.15,40683.0,18.16,18.17,18.15,18.15,40683.0
2016-03-23 11:05:00,18.16,18.17,18.16,18.16,47733.0,18.16,18.17,18.16,18.16,47733.0
2016-03-23 11:10:00,18.16,18.19,18.15,18.16,67128.0,18.16,18.19,18.15,18.16,67128.0
2016-03-23 11:15:00,18.16,18.18,18.14,18.14,15011.0,18.16,18.18,18.14,18.14,15011.0
2016-03-23 11:20:00,18.14,18.16,18.13,18.14,46356.0,18.14,18.16,18.13,18.14,46356.0
2016-03-23 11:25:00,18.14,18.16,18.14,18.16,41763.0,18.14,18.16,18.14,18.16,41763.0
2016-03-23 11:30:00,18.15,18.17,18.14,18.15,18582.0,18.15,18.17,18.14,18.15,18582.0
2016-03-23 11:35:00,18.16,18.17,18.14,18.16,9968.0,18.16,18.17,18.14,18.16,9968.0
2016-03-23 11:40:00,18.15,18.17,18.13,18.13,65694.0,18.15,18.17,18.13,18.13,65694.0
2016-03-23 11:45:00,18.13,18.14,18.11,18.14,23137.0,18.13,18.14,18.11,18.14,23137.0
2016-03-23 11:50:00,18.13,18.14,18.11,18.13,276154.0,18.13,18.14,18.11,18.13,276154.0
2016-03-23 11:55:00,18.13,18.13,18.09,18.13,57861.0,18.13,18.13,18.09,18.13,57861.0
2016-03-23 12:00:00,18.13,18.13,18.11,18.12,40366.0,18.13,18.13,18.11,18.12,40366.0
2016-03-23 12:05:00,18.11,18.13,18.11,18.12,24144.0,18.11,18.13,18.11,18.12,24144.0
2016-03-23 12:10:00,18.13,18.13,18.12,18.12,22744.0,18.13,18.13,18.12,18.12,22744.0
2016-03-23 12:15:00,18.12,18.13,18.1,18.12,43737.0,18.12,18.13,18.1,18.12,43737.0
2016-03-23 12:20:00,18.12,18.12,18.09,18.1,16932.0,18.12,18.12,18.09,18.1,16932.0
2016-03-23 12:25:00,18.11,18.12,18.1,18.11,35187.0,18.11,18.12,18.1,18.11,35187.0
2016-03-23 12:30:00,18.12,18.14,18.11,18.14,176644.0,18.12,18.14,18.11,18.14,176644.0
2016-03-23 12:35:00,18.13,18.14,18.12,18.13,80737.0,18.13,18.14,18.12,18.13,80737.0
2016-03-23 12:40:00,18.13,18.13,18.11,18.11,70482.0,18.13,18.13,18.11,18.11,70482.0
2016-03-23 12:45:00,18.12,18.12,18.1,18.11,175014.0,18.12,18.12,18.1,18.11,175014.0
2016-03-23 12:50:00,18.12,18.12,18.1,18.11,39070.0,18.12,18.12,18.1,18.11,39070.0
2016-03-23 12:55:00,18.11,18.12,18.1,18.11,9184.0,18.11,18.12,18.1,18.11,9184.0
2016-03-23 13:00:00,18.11,18.12,18.1,18.12,20104.0,18.11,18.12,18.1,18.12,20104.0
2016-03-23 13:05:00,18.11,18.12,18.08,18.09,34444.0,18.11,18.12,18.08,18.09,34444.0
2016-03-23 13:10:00,18.09,18.12,18.09,18.12,10792.0,18.09,18.12,18.09,18.12,10792.0
2016-03-23 13:15:00,18.12,18.12,18.09,18.09,19906.0,18.12,18.12,18.09,18.09,19906.0
2016-03-23 13:20:00,18.09,18.12,18.08,18.11,30279.0,18.09,18.12,18.08,18.11,30279.0
2016-03-23 13:25:00,18.11,18.13,18.1,18.11,56762.0,18.11,18.13,18.1,18.11,56762.0
2016-03-23 13:30:00,18.11,18.11,18.08,18.09,33867.0,18.11,18.11,18.08,18.09,33867.0
2016-03-23 13:35:00,18.09,18.1,18.07,18.1,17827.0,18.09,18.1,18.07,18.1,17827.0
2016-03-23 13:40:00,18.09,18.11,18.09,18.11,75966.0,18.09,18.11,18.09,18.11,75966.0
2016-03-23 13:45:00,18.1,18.11,18.07,18.08,22688.0,18.1,18.11,18.07,18.08,22688.0
2016-03-23 13:50:00,18.07,18.12,18.07,18.12,78350.0,18.07,18.12,18.07,18.12,78350.0
2016-03-23 13:55:00,18.12,18.13,18.11,18.12,70025.0,18.12,18.13,18.11,18.12,70025.0
2016-03-23 14:00:00,18.12,18.13,18.11,18.12,49768.0,18.12,18.13,18.11,18.12,49768.0
2016-03-23 14:05:00,18.12,18.12,18.1,18.11,40546.0,18.12,18.12,18.1,18.11,40546.0
2016-03-23 14:10:00,18.12,18.12,18.11,18.12,21853.0,18.12,18.12,18.11,18.12,21853.0
2016-03-23 14:15:00,18.12,18.12,18.08,18.1,113296.0,18.12,18.12,18.08,18.1,113296.0
2016-03-23 14:20:00,18.1,18.12,18.09,18.11,108628.0,18.1,18.12,18.09,18.11,108628.0
2016-03-23 14:25:00,18.12,18.12,18.11,18.12,74658.0,18.12,18.12,18.11,18.12,74658.0
2016-03-23 14:30:00,18.12,18.14,18.11,18.14,279181.0,18.12,18.14,18.11,18.14,279181.0
2016-03-23 14:35:00,18.15,18.15,18.13,18.14,112422.0,18.15,18.15,18.13,18.14,112422.0
2016-03-23 14:40:00,18.14,18.15,18.14,18.15,112818.0,18.14,18.15,18.14,18.15,112818.0
2016-03-23 14:45:00,18.15,18.16,18.14,18.15,159368.0,18.15,18.16,18.14,18.15,159368.0
2016-03-23 14:50:00,18.15,18.16,18.13,18.14,130270.0,18.15,18.16,18.13,18.14,130270.0
2016-03-23 14:55:00,18.14,18.15,18.13,18.14,106496.0,18.14,18.15,18.13,18.14,106496.0
2016-03-23 15:00:00,18.15,18.15,18.12,18.13,485896.0,18.15,18.15,18.12,18.13,485896.0
2016-03-23 15:05:00,18.13,18.14,18.12,18.14,152315.0,18.13,18.14,18.12,18.14,152315.0
2016-03-23 15:10:00,18.14,18.15,18.13,18.14,45574.0,18.14,18.15,18.13,18.14,45574.0
2016-03-23 15:15:00,18.14,18.16,18.13,18.16,230330.0,18.14,18.16,18.13,18.16,230330.0
2016-03-23 15:20:00,18.16,18.16,18.15,18.16,25030.0,18.16,18.16,18.15,18.16,25030.0
2016-03-23 15:25:00,18.16,18.16,18.14,18.16,86662.0,18.16,18.16,18.14,18.16,86662.0
2016-03-23 15:30:00,18.16,18.16,18.14,18.14,43655.0,18.16,18.16,18.14,18.14,43655.0
2016-03-23 15:35:00,18.14,18.16,18.14,18.14,113095.0,18.14,18.16,18.14,18.14,113095.0
2016-03-23 15:40:00,18.14,18.15,18.13,18.14,137420.0,18.14,18.15,18.13,18.14,137420.0
2016-03-23 15:45:00,18.14,18.17,18.14,18.17,194592.0,18.14,18.17,18.14,18.17,194592.0
2016-03-23 15:50:00,18.16,18.18,18.15,18.16,277768.0,18.16,18.18,18.15,18.16,277768.0
2016-03-23 15:55:00,18.16,18.18,18.15,18.16,352714.0,18.16,18.18,18.15,18.16,352714.0
2016-03-24 09:30:00,18.02,18.07,17.97,18.0,117309.0,18.02,18.07,17.97,18.0,117309.0
2016-03-24 09:35:00,18.0,18.01,17.98,18.01,52609.0,18.0,18.01,17.98,18.01,52609.0
2016-03-24 09:40:00,18.01,18.05,18.0,18.03,37066.0,18.01,18.05,18.0,18.03,37066.0
2016-03-24 09:45:00,18.03,18.03,17.97,17.98,40094.0,18.03,18.03,17.97,17.98,40094.0
2016-03-24 09:50:00,17.98,18.03,17.98,18.02,59933.0,17.98,18.03,17.98,18.02,59933.0
2016-03-24 09:55:00,18.01,18.02,17.96,18.01,113448.0,18.01,18.02,17.96,18.01,113448.0
2016-03-24 10:00:00,18.01,18.01,17.97,18.0,73607.0,18.01,18.01,17.97,18.0,73607.0
2016-03-24 10:05:00,18.01,18.02,18.0,18.02,89173.0,18.01,18.02,18.0,18.02,89173.0
2016-03-24 10:10:00,18.01,18.04,18.0,18.0,63285.0,18.01,18.04,18.0,18.0,63285.0
2016-03-24 10:15:00,18.0,18.02,17.99,17.99,22153.0,18.0,18.02,17.99,17.99,22153.0
2016-03-24 10:20:00,17.98,18.0,17.97,17.98,48507.0,17.98,18.0,17.97,17.98,48507.0
2016-03-24 10:25:00,17.99,18.0,17.97,18.0,14915.0,17.99,18.0,17.97,18.0,14915.0
2016-03-24 10:30:00,17.99,18.02,17.99,18.02,12611.0,17.99,18.02,17.99,18.02,12611.0
2016-03-24 10:35:00,18.02,18.04,17.99,18.03,32562.0,18.02,18.04,17.99,18.03,32562.0
2016-03-24 10:40:00,18.03,18.03,18.0,18.0,11243.0,18.03,18.03,18.0,18.0,11243.0
2016-03-24 10:45:00,18.0,18.01,18.0,18.01,11639.0,18.0,18.01,18.0,18.01,11639.0
2016-03-24 10:50:00,18.0,18.01,17.97,17.97,50472.0,18.0,18.01,17.97,17.97,50472.0
2016-03-24 10:55:00,17.97,17.99,17.95,17.95,51446.0,17.97,17.99,17.95,17.95,51446.0
2016-03-24 11:00:00,17.96,17.98,17.95,17.98,32157.0,17.96,17.98,17.95,17.98,32157.0
2016-03-24 11:05:00,17.98,17.99,17.96,17.96,32342.0,17.98,17.99,17.96,17.96,32342.0
2016-03-24 11:10:00,17.97,17.98,17.93,17.94,15998.0,17.97,17.98,17.93,17.94,15998.0
2016-03-24 11:15:00,17.94,17.94,17.9,17.91,17467.0,17.94,17.94,17.9,17.91,17467.0
2016-03-24 11:20:00,17.91,17.92,17.88,17.89,45844.0,17.91,17.92,17.88,17.89,45844.0
2016-03-24 11:25:00,17.9,17.9,17.87,17.88,26024.0,17.9,17.9,17.87,17.88,26024.0
2016-03-24 11:30:00,17.88,17.88,17.86,17.86,21113.0,17.88,17.88,17.86,17.86,21113.0
2016-03-24 11:35:00,17.86,17.87,17.85,17.86,16333.0,17.86,17.87,17.85,17.86,16333.0
2016-03-24 11:40:00,17.86,17.86,17.83,17.83,22911.0,17.86,17.86,17.83,17.83,22911.0
2016-03-24 11:45:00,17.83,17.84,17.81,17.81,57991.0,17.83,17.84,17.81,17.81,57991.0
2016-03-24 11:50:00,17.81,17.83,17.8,17.8,53135.0,17.81,17.83,17.8,17.8,53135.0
2016-03-24 11:55:00,17.8,17.82,17.79,17.82,31899.0,17.8,17.82,17.79,17.82,31899.0
2016-03-24 12:00:00,17.82,17.83,17.81,17.82,10221.0,17.82,17.83,17.81,17.82,10221.0
2016-03-24 12:05:00,17.83,17.84,17.82,17.84,13056.0,17.83,17.84,17.82,17.84,13056.0
2016-03-24 12:10:00,17.84,17.85,17.83,17.84,37140.0,17.84,17.85,17.83,17.84,37140.0
2016-03-24 12:15:00,17.84,17.85,17.81,17.82,25703.0,17.84,17.85,17.81,17.82,25703.0
2016-03-24 12:20:00,17.82,17.82,17.79,17.79,29102.0,17.82,17.82,17.79,17.79,29102.0
2016-03-24 12:25:00,17.8,17.81,17.78,17.81,61592.0,17.8,17.81,17.78,17.81,61592.0
2016-03-24 12:30:00,17.82,17.83,17.82,17.82,38512.0,17.82,17.83,17.82,17.82,38512.0
2016-03-24 12:35:00,17.82,17.84,17.82,17.83,29014.0,17.82,17.84,17.82,17.83,29014.0
2016-03-24 12:40:00,17.82,17.83,17.81,17.82,24356.0,17.82,17.83,17.81,17.82,24356.0
2016-03-24 12:45:00,17.82,17.83,17.8,17.83,39679.0,17.82,17.83,17.8,17.83,39679.0
2016-03-24 12:50:00,17.82,17.87,17.82,17.87,22147.0,17.82,17.87,17.82,17.87,22147.0
2016-03-24 12:55:00,17.87,17.89,17.86,17.88,174530.0,17.87,17.89,17.86,17.88,174530.0
2016-03-24 13:00:00,17.87,17.9,17.87,17.89,89408.0,17.87,17.9,17.87,17.89,89408.0
2016-03-24 13:05:00,17.89,17.9,17.89,17.9,4655.0,17.89,17.9,17.89,17.9,4655.0
2016-03-24 13:10:00,17.9,17.9,17.88,17.88,25224.0,17.9,17.9,17.88,17.88,25224.0
2016-03-24 13:15:00,17.89,17.89,17.87,17.89,54617.0,17.89,17.89,17.87,17.89,54617.0
2016-03-24 13:20:00,17.89,17.89,17.87,17.89,28560.0,17.89,17.89,17.87,17.89,28560.0
2016-03-24 13:25:00,17.89,17.89,17.87,17.89,51915.0,17.89,17.89,17.87,17.89,51915.0
2016-03-24 13:30:00,17.89,17.89,17.87,17.88,46506.0,17.89,17.89,17.87,17.88,46506.0
2016-03-24 13:35:00,17.89,17.89,17.88,17.88,15207.0,17.89,17.89,17.88,17.88,15207.0
2016-03-24 13:40:00,17.88,17.9,17.87,17.89,65077.0,17.88,17.9,17.87,17.89,65077.0
2016-03-24 13:45:00,17.88,17.89,17.86,17.87,18792.0,17.88,17.89,17.86,17.87,18792.0
2016-03-24 13:50:00,17.87,17.9,17.86,17.88,28346.0,17.87,17.9,17.86,17.88,28346.0
2016-03-24 13:55:00,17.88,17.88,17.87,17.88,16746.0,17.88,17.88,17.87,17.88,16746.0
2016-03-24 14:00:00,17.88,17.88,17.85,17.85,18584.0,17.88,17.88,17.85,17.85,18584.0
2016-03-24 14:05:00,17.86,17.87,17.85,17.87,22737.0,17.86,17.87,17.85,17.87,22737.0
2016-03-24 14:10:00,17.87,17.88,17.86,17.87,14417.0,17.87,17.88,17.86,17.87,14417.0
2016-03-24 14:15:00,17.87,17.88,17.86,17.88,19895.0,17.87,17.88,17.86,17.88,19895.0
2016-03-24 14:20:00,17.88,17.9,17.87,17.88,44142.0,17.88,17.9,17.87,17.88,44142.0
2016-03-24 14:25:00,17.88,17.9,17.87,17.9,24073.0,17.88,17.9,17.87,17.9,24073.0
2016-03-24 14:30:00,17.9,17.9,17.89,17.89,9456.0,17.9,17.9,17.89,17.89,9456.0
2016-03-24 14:35:00,17.9,17.91,17.87,17.9,52298.0,17.9,17.91,17.87,17.9,52298.0
2016-03-24 14:40:00,17.9,17.93,17.9,17.93,34283.0,17.9,17.93,17.9,17.93,34283.0
2016-03-24 14:45:00,17.93,17.95,17.91,17.92,107078.0,17.93,17.95,17.91,17.92,107078.0
2016-03-24 14:50:00,17.91,17.93,17.91,17.93,12529.0,17.91,17.93,17.91,17.93,12529.0
2016-03-24 14:55:00,17.92,17.93,17.9,17.9,57141.0,17.92,17.93,17.9,17.9,57141.0
2016-03-24 15:00:00,17.91,17.92,17.9,17.91,31041.0,17.91,17.92,17.9,17.91,31041.0
2016-03-24 15:05:00,17.91,17.91,17.89,17.89,49243.0,17.91,17.91,17.89,17.89,49243.0
2016-03-24 15:10:00,17.89,17.92,17.89,17.92,30440.0,17.89,17.92,17.89,17.92,30440.0
2016-03-24 15:15:00,17.92,17.93,17.92,17.93,25018.0,17.92,17.93,17.92,17.93,25018.0
2016-03-24 15:20:00,17.93,17.93,17.91,17.91,23991.0,17.93,17.93,17.91,17.91,23991.0
2016-03-24 15:25:00,17.91,17.92,17.9,17.92,76842.0,17.91,17.92,17.9,17.92,76842.0
2016-03-24 15:30:00,17.91,17.94,17.91,17.93,62831.0,17.91,17.94,17.91,17.93,62831.0
2016-03-24 15:35:00,17.94,17.94,17.92,17.94,86193.0,17.94,17.94,17.92,17.94,86193.0
2016-03-24 15:40:00,17.94,17.94,17.93,17.94,39814.0,17.94,17.94,17.93,17.94,39814.0
2016-03-24 15:45:00,17.94,17.95,17.93,17.95,120767.0,17.94,17.95,17.93,17.95,120767.0
2016-03-24 15:50:00,17.95,17.95,17.93,17.94,116187.0,17.95,17.95,17.93,17.94,116187.0
2016-03-24 15:55:00,17.94,17.95,17.92,17.95,317431.0,17.94,17.95,17.92,17.95,317431.0
2016-03-28 09:30:00,18.0,18.0,17.93,17.98,52886.0,18.0,18.0,17.93,17.98,52886.0
2016-03-28 09:35:00,17.98,17.98,17.93,17.97,62017.0,17.98,17.98,17.93,17.97,62017.0
2016-03-28 09:40:00,17.97,18.01,17.96,18.0,42162.0,17.97,18.01,17.96,18.0,42162.0
2016-03-28 09:45:00,18.0,18.03,18.0,18.0,38604.0,18.0,18.03,18.0,18.0,38604.0
2016-03-28 09:50:00,18.0,18.02,17.98,17.99,93116.0,18.0,18.02,17.98,17.99,93116.0
2016-03-28 09:55:00,17.99,17.99,17.94,17.97,40534.0,17.99,17.99,17.94,17.97,40534.0
2016-03-28 10:00:00,17.97,17.99,17.96,17.97,55474.0,17.97,17.99,17.96,17.97,55474.0
2016-03-28 10:05:00,17.97,18.03,17.97,18.03,67535.0,17.97,18.03,17.97,18.03,67535.0
2016-03-28 10:10:00,18.03,18.03,18.01,18.02,24400.0,18.03,18.03,18.01,18.02,24400.0
2016-03-28 10:15:00,18.02,18.02,18.01,18.01,14313.0,18.02,18.02,18.01,18.01,14313.0
2016-03-28 10:20:00,18.01,18.02,17.99,18.0,33770.0,18.01,18.02,17.99,18.0,33770.0
2016-03-28 10:25:00,18.0,18.0,17.97,17.99,16866.0,18.0,18.0,17.97,17.99,16866.0
2016-03-28 10:30:00,17.99,17.99,17.96,17.98,34215.0,17.99,17.99,17.96,17.98,34215.0
2016-03-28 10:35:00,17.98,17.98,17.97,17.98,29815.0,17.98,17.98,17.97,17.98,29815.0
2016-03-28 10:40:00,17.97,17.98,17.94,17.95,42448.0,17.97,17.98,17.94,17.95,42448.0
2016-03-28 10:45:00,17.95,17.96,17.93,17.96,42714.0,17.95,17.96,17.93,17.96,42714.0
2016-03-28 10:50:00,17.95,17.95,17.92,17.93,20676.0,17.95,17.95,17.92,17.93,20676.0
2016-03-28 10:55:00,17.93,17.96,17.92,17.96,18702.0,17.93,17.96,17.92,17.96,18702.0
2016-03-28 11:00:00,17.96,17.98,17.93,17.93,20179.0,17.96,17.98,17.93,17.93,20179.0
2016-03-28 11:05:00,17.93,17.95,17.93,17.93,12152.0,17.93,17.95,17.93,17.93,12152.0
2016-03-28 11:10:00,17.93,17.94,17.92,17.93,13822.0,17.93,17.94,17.92,17.93,13822.0
2016-03-28 11:15:00,17.94,17.95,17.93,17.94,10494.0,17.94,17.95,17.93,17.94,10494.0
2016-03-28 11:20:00,17.94,17.97,17.93,17.96,11123.0,17.94,17.97,17.93,17.96,11123.0
2016-03-28 11:25:00,17.97,17.98,17.96,17.97,14782.0,17.97,17.98,17.96,17.97,14782.0
2016-03-28 11:30:00,17.98,17.98,17.96,17.96,88830.0,17.98,17.98,17.96,17.96,88830.0
2016-03-28 11:35:00,17.96,17.98,17.96,17.96,29251.0,17.96,17.98,17.96,17.96,29251.0
2016-03-28 11:40:00,17.96,17.97,17.96,17.97,15731.0,17.96,17.97,17.96,17.97,15731.0
2016-03-28 11:45:00,17.97,17.98,17.95,17.96,35249.0,17.97,17.98,17.95,17.96,35249.0
2016-03-28 11:50:00,17.96,17.97,17.96,17.96,48527.0,17.96,17.97,17.96,17.96,48527.0
2016-03-28 11:55:00,17.96,17.98,17.96,17.96,25769.0,17.96,17.98,17.96,17.96,25769.0
2016-03-28 12:00:00,17.96,17.97,17.93,17.94,42934.0,17.96,17.97,17.93,17.94,42934.0
2016-03-28 12:05:00,17.94,17.94,17.89,17.89,42814.0,17.94,17.94,17.89,17.89,42814.0
2016-03-28 12:10:00,17.89,17.9,17.87,17.88,19410.0,17.89,17.9,17.87,17.88,19410.0
2016-03-28 12:15:00,17.88,17.91,17.88,17.89,21261.0,17.88,17.91,17.88,17.89,21261.0
2016-03-28 12:20:00,17.89,17.91,17.88,17.89,46850.0,17.89,17.91,17.88,17.89,46850.0
2016-03-28 12:25:00,17.88,17.89,17.87,17.88,42516.0,17.88,17.89,17.87,17.88,42516.0
2016-03-28 12:30:00,17.89,17.89,17.87,17.87,18978.0,17.89,17.89,17.87,17.87,18978.0
2016-03-28 12:35:00,17.87,17.9,17.87,17.89,50984.0,17.87,17.9,17.87,17.89,50984.0
2016-03-28 12:40:00,17.89,17.91,17.88,17.91,39012.0,17.89,17.91,17.88,17.91,39012.0
2016-03-28 12:45:00,17.92,17.93,17.9,17.93,40756.0,17.92,17.93,17.9,17.93,40756.0
2016-03-28 12:50:00,17.92,17.96,17.92,17.96,10061.0,17.92,17.96,17.92,17.96,10061.0
2016-03-28 12:55:00,17.96,17.96,17.93,17.94,32649.0,17.96,17.96,17.93,17.94,32649.0
2016-03-28 13:00:00,17.94,17.94,17.92,17.93,8458.0,17.94,17.94,17.92,17.93,8458.0
2016-03-28 13:05:00,17.93,17.93,17.92,17.93,11803.0,17.93,17.93,17.92,17.93,11803.0
2016-03-28 13:10:00,17.92,17.93,17.91,17.93,28587.0,17.92,17.93,17.91,17.93,28587.0
2016-03-28 13:15:00,17.92,17.94,17.91,17.93,25026.0,17.92,17.94,17.91,17.93,25026.0
2016-03-28 13:20:00,17.92,17.94,17.92,17.94,20036.0,17.92,17.94,17.92,17.94,20036.0
2016-03-28 13:25:00,17.94,17.94,17.93,17.94,3786.0,17.94,17.94,17.93,17.94,3786.0
2016-03-28 13:30:00,17.94,17.97,17.94,17.95,24992.0,17.94,17.97,17.94,17.95,24992.0
2016-03-28 13:35:00,17.95,17.95,17.93,17.93,9500.0,17.95,17.95,17.93,17.93,9500.0
2016-03-28 13:40:00,17.94,17.95,17.93,17.95,36506.0,17.94,17.95,17.93,17.95,36506.0
2016-03-28 13:45:00,17.95,17.95,17.94,17.95,12563.0,17.95,17.95,17.94,17.95,12563.0
2016-03-28 13:50:00,17.95,17.97,17.95,17.97,13449.0,17.95,17.97,17.95,17.97,13449.0
2016-03-28 13:55:00,17.97,17.98,17.96,17.98,16673.0,17.97,17.98,17.96,17.98,16673.0
2016-03-28 14:00:00,17.98,17.99,17.96,17.99,66200.0,17.98,17.99,17.96,17.99,66200.0
2016-03-28 14:05:00,17.99,17.99,17.98,17.99,7350.0,17.99,17.99,17.98,17.99,7350.0
2016-03-28 14:10:00,17.99,17.99,17.98,17.99,9966.0,17.99,17.99,17.98,17.99,9966.0
2016-03-28 14:15:00,17.99,18.0,17.96,17.96,42086.0,17.99,18.0,17.96,17.96,42086.0
2016-03-28 14:20:00,17.97,17.98,17.96,17.98,32359.0,17.97,17.98,17.96,17.98,32359.0
2016-03-28 14:25:00,17.98,18.02,17.98,18.0,185990.0,17.98,18.02,17.98,18.0,185990.0
2016-03-28 14:30:00,18.0,18.01,17.98,17.99,47328.0,18.0,18.01,17.98,17.99,47328.0
2016-03-28 14:35:00,17.98,18.02,17.98,18.02,65079.0,17.98,18.02,17.98,18.02,65079.0
2016-03-28 14:40:00,18.02,18.03,18.0,18.01,378356.0,18.02,18.03,18.0,18.01,378356.0
2016-03-28 14:45:00,18.02,18.04,18.0,18.02,390931.0,18.02,18.04,18.0,18.02,390931.0
2016-03-28 14:50:00,18.02,18.03,17.98,17.99,55807.0,18.02,18.03,17.98,17.99,55807.0
2016-03-28 14:55:00,17.98,18.02,17.98,18.02,34129.0,17.98,18.02,17.98,18.02,34129.0
2016-03-28 15:00:00,18.02,18.04,18.01,18.04,31842.0,18.02,18.04,18.01,18.04,31842.0
2016-03-28 15:05:00,18.04,18.05,18.03,18.04,26322.0,18.04,18.05,18.03,18.04,26322.0
2016-03-28 15:10:00,18.04,18.06,18.03,18.03,59698.0,18.04,18.06,18.03,18.03,59698.0
2016-03-28 15:15:00,18.03,18.03,18.01,18.01,12461.0,18.03,18.03,18.01,18.01,12461.0
2016-03-28 15:20:00,18.02,18.06,18.01,18.02,304166.0,18.02,18.06,18.01,18.02,304166.0
2016-03-28 15:25:00,18.02,18.04,18.01,18.04,43454.0,18.02,18.04,18.01,18.04,43454.0
2016-03-28 15:30:00,18.04,18.04,18.02,18.04,37185.0,18.04,18.04,18.02,18.04,37185.0
2016-03-28 15:35:00,18.04,18.04,18.03,18.04,32823.0,18.04,18.04,18.03,18.04,32823.0
2016-03-28 15:40:00,18.04,18.06,18.03,18.06,53253.0,18.04,18.06,18.03,18.06,53253.0
2016-03-28 15:45:00,18.06,18.07,18.04,18.04,72912.0,18.06,18.07,18.04,18.04,72912.0
2016-03-28 15:50:00,18.04,18.05,18.02,18.04,152608.0,18.04,18.05,18.02,18.04,152608.0
2016-03-28 15:55:00,18.03,18.04,18.01,18.03,664124.0,18.03,18.04,18.01,18.03,664124.0
2016-03-29 09:30:00,18.04,18.05,17.99,18.03,188356.0,18.04,18.05,17.99,18.03,188356.0
2016-03-29 09:35:00,18.04,18.06,17.99,18.01,100789.0,18.04,18.06,17.99,18.01,100789.0
2016-03-29 09:40:00,18.02,18.06,18.0,18.05,349761.0,18.02,18.06,18.0,18.05,349761.0
2016-03-29 09:45:00,18.05,18.09,18.0,18.03,164313.0,18.05,18.09,18.0,18.03,164313.0
2016-03-29 09:50:00,18.03,18.06,18.01,18.05,57941.0,18.03,18.06,18.01,18.05,57941.0
2016-03-29 09:55:00,18.05,18.12,18.05,18.09,67441.0,18.05,18.12,18.05,18.09,67441.0
2016-03-29 10:00:00,18.1,18.13,18.07,18.07,90960.0,18.1,18.13,18.07,18.07,90960.0
2016-03-29 10:05:00,18.07,18.08,18.04,18.07,97322.0,18.07,18.08,18.04,18.07,97322.0
2016-03-29 10:10:00,18.07,18.08,18.03,18.04,52525.0,18.07,18.08,18.03,18.04,52525.0
2016-03-29 10:15:00,18.05,18.08,18.04,18.07,39368.0,18.05,18.08,18.04,18.07,39368.0
2016-03-29 10:20:00,18.08,18.15,18.08,18.14,59028.0,18.08,18.15,18.08,18.14,59028.0
2016-03-29 10:25:00,18.14,18.15,18.1,18.11,61545.0,18.14,18.15,18.1,18.11,61545.0
2016-03-29 10:30:00,18.11,18.14,18.1,18.12,20186.0,18.11,18.14,18.1,18.12,20186.0
2016-03-29 10:35:00,18.13,18.18,18.12,18.15,169834.0,18.13,18.18,18.12,18.15,169834.0
2016-03-29 10:40:00,18.16,18.19,18.16,18.18,46800.0,18.16,18.19,18.16,18.18,46800.0
2016-03-29 10:45:00,18.19,18.21,18.16,18.17,205132.0,18.19,18.21,18.16,18.17,205132.0
2016-03-29 10:50:00,18.17,18.18,18.12,18.13,132742.0,18.17,18.18,18.12,18.13,132742.0
2016-03-29 10:55:00,18.13,18.15,18.09,18.1,487728.0,18.13,18.15,18.09,18.1,487728.0
2016-03-29 11:00:00,18.1,18.13,18.09,18.11,53324.0,18.1,18.13,18.09,18.11,53324.0
2016-03-29 11:05:00,18.1,18.12,18.09,18.11,230224.0,18.1,18.12,18.09,18.11,230224.0
2016-03-29 11:10:00,18.1,18.13,18.1,18.12,125264.0,18.1,18.13,18.1,18.12,125264.0
2016-03-29 11:15:00,18.12,18.16,18.12,18.15,78909.0,18.12,18.16,18.12,18.15,78909.0
2016-03-29 11:20:00,18.14,18.2,18.14,18.18,100589.0,18.14,18.2,18.14,18.18,100589.0
2016-03-29 11:25:00,18.18,18.19,18.16,18.16,92772.0,18.18,18.19,18.16,18.16,92772.0
2016-03-29 11:30:00,18.17,18.17,18.16,18.16,11104.0,18.17,18.17,18.16,18.16,11104.0
2016-03-29 11:35:00,18.17,18.17,18.16,18.16,32180.0,18.17,18.17,18.16,18.16,32180.0
2016-03-29 11:40:00,18.16,18.2,18.16,18.2,75827.0,18.16,18.2,18.16,18.2,75827.0
2016-03-29 11:45:00,18.2,18.21,18.19,18.21,14635.0,18.2,18.21,18.19,18.21,14635.0
2016-03-29 11:50:00,18.2,18.21,18.19,18.19,41165.0,18.2,18.21,18.19,18.19,41165.0
2016-03-29 11:55:00,18.19,18.2,18.16,18.19,149001.0,18.19,18.2,18.16,18.19,149001.0
2016-03-29 12:00:00,18.19,18.21,18.18,18.2,66594.0,18.19,18.21,18.18,18.2,66594.0
2016-03-29 12:05:00,18.21,18.22,18.2,18.21,93075.0,18.21,18.22,18.2,18.21,93075.0
2016-03-29 12:10:00,18.21,18.22,18.2,18.22,26709.0,18.21,18.22,18.2,18.22,26709.0
2016-03-29 12:15:00,18.21,18.23,18.21,18.21,135558.0,18.21,18.23,18.21,18.21,135558.0
2016-03-29 12:20:00,18.21,18.27,18.21,18.23,105097.0,18.21,18.27,18.21,18.23,105097.0
2016-03-29 12:25:00,18.23,18.26,18.22,18.25,41198.0,18.23,18.26,18.22,18.25,41198.0
2016-03-29 12:30:00,18.25,18.27,18.24,18.26,93442.0,18.25,18.27,18.24,18.26,93442.0
2016-03-29 12:35:00,18.26,18.26,18.23,18.26,68909.0,18.26,18.26,18.23,18.26,68909.0
2016-03-29 12:40:00,18.25,18.32,18.25,18.32,54639.0,18.25,18.32,18.25,18.32,54639.0
2016-03-29 12:45:00,18.32,18.33,18.31,18.32,39305.0,18.32,18.33,18.31,18.32,39305.0
2016-03-29 12:50:00,18.32,18.34,18.31,18.32,40997.0,18.32,18.34,18.31,18.32,40997.0
2016-03-29 12:55:00,18.32,18.33,18.31,18.31,20776.0,18.32,18.33,18.31,18.31,20776.0
2016-03-29 13:00:00,18.32,18.33,18.31,18.31,35822.0,18.32,18.33,18.31,18.31,35822.0
2016-03-29 13:05:00,18.31,18.34,18.28,18.33,132558.0,18.31,18.34,18.28,18.33,132558.0
2016-03-29 13:10:00,18.33,18.35,18.32,18.34,35211.0,18.33,18.35,18.32,18.34,35211.0
2016-03-29 13:15:00,18.34,18.36,18.34,18.35,31315.0,18.34,18.36,18.34,18.35,31315.0
2016-03-29 13:20:00,18.35,18.38,18.35,18.36,60806.0,18.35,18.38,18.35,18.36,60806.0
2016-03-29 13:25:00,18.36,18.38,18.35,18.38,47105.0,18.36,18.38,18.35,18.38,47105.0
2016-03-29 13:30:00,18.38,18.39,18.37,18.39,40670.0,18.38,18.39,18.37,18.39,40670.0
2016-03-29 13:35:00,18.39,18.41,18.38,18.41,111094.0,18.39,18.41,18.38,18.41,111094.0
2016-03-29 13:40:00,18.41,18.45,18.4,18.44,86621.0,18.41,18.45,18.4,18.44,86621.0
2016-03-29 13:45:00,18.44,18.46,18.43,18.46,70715.0,18.44,18.46,18.43,18.46,70715.0
2016-03-29 13:50:00,18.46,18.51,18.46,18.5,565057.0,18.46,18.51,18.46,18.5,565057.0
2016-03-29 13:55:00,18.5,18.53,18.5,18.52,300694.0,18.5,18.53,18.5,18.52,300694.0
2016-03-29 14:00:00,18.52,18.57,18.51,18.53,244867.0,18.52,18.57,18.51,18.53,244867.0
2016-03-29 14:05:00,18.54,18.54,18.51,18.51,59683.0,18.54,18.54,18.51,18.51,59683.0
2016-03-29 14:10:00,18.51,18.57,18.51,18.57,176715.0,18.51,18.57,18.51,18.57,176715.0
2016-03-29 14:15:00,18.57,18.59,18.56,18.59,46510.0,18.57,18.59,18.56,18.59,46510.0
2016-03-29 14:20:00,18.59,18.59,18.55,18.55,104655.0,18.59,18.59,18.55,18.55,104655.0
2016-03-29 14:25:00,18.55,18.57,18.55,18.55,62075.0,18.55,18.57,18.55,18.55,62075.0
2016-03-29 14:30:00,18.56,18.58,18.55,18.57,208265.0,18.56,18.58,18.55,18.57,208265.0
2016-03-29 14:35:00,18.57,18.63,18.57,18.62,164440.0,18.57,18.63,18.57,18.62,164440.0
2016-03-29 14:40:00,18.62,18.63,18.61,18.62,89178.0,18.62,18.63,18.61,18.62,89178.0
2016-03-29 14:45:00,18.62,18.63,18.6,18.62,85137.0,18.62,18.63,18.6,18.62,85137.0
2016-03-29 14:50:00,18.62,18.62,18.59,18.6,94260.0,18.62,18.62,18.59,18.6,94260.0
2016-03-29 14:55:00,18.6,18.61,18.54,18.55,121939.0,18.6,18.61,18.54,18.55,121939.0
2016-03-29 15:00:00,18.55,18.59,18.55,18.58,69910.0,18.55,18.59,18.55,18.58,69910.0
2016-03-29 15:05:00,18.59,18.62,18.58,18.6,173343.0,18.59,18.62,18.58,18.6,173343.0
2016-03-29 15:10:00,18.6,18.61,18.58,18.58,77418.0,18.6,18.61,18.58,18.58,77418.0
2016-03-29 15:15:00,18.58,18.59,18.55,18.56,98532.0,18.58,18.59,18.55,18.56,98532.0
2016-03-29 15:20:00,18.57,18.58,18.56,18.56,111574.0,18.57,18.58,18.56,18.56,111574.0
2016-03-29 15:25:00,18.56,18.57,18.53,18.53,193211.0,18.56,18.57,18.53,18.53,193211.0
2016-03-29 15:30:00,18.54,18.56,18.52,18.55,185346.0,18.54,18.56,18.52,18.55,185346.0
2016-03-29 15:35:00,18.55,18.58,18.55,18.57,121311.0,18.55,18.58,18.55,18.57,121311.0
2016-03-29 15:40:00,18.58,18.58,18.55,18.55,108553.0,18.58,18.58,18.55,18.55,108553.0
2016-03-29 15:45:00,18.55,18.55,18.52,18.52,156868.0,18.55,18.55,18.52,18.52,156868.0
2016-03-29 15:50:00,18.52,18.54,18.52,18.53,132554.0,18.52,18.54,18.52,18.53,132554.0
2016-03-29 15:55:00,18.53,18.56,18.52,18.54,1057357.0,18.53,18.56,18.52,18.54,1057357.0
2016-03-30 09:30:00,18.6,18.67,18.51,18.54,334416.0,18.6,18.67,18.51,18.54,334416.0
2016-03-30 09:35:00,18.55,18.57,18.53,18.54,119815.0,18.55,18.57,18.53,18.54,119815.0
2016-03-30 09:40:00,18.55,18.59,18.52,18.59,71851.0,18.55,18.59,18.52,18.59,71851.0
2016-03-30 09:45:00,18.59,18.6,18.53,18.54,48910.0,18.59,18.6,18.53,18.54,48910.0
2016-03-30 09:50:00,18.54,18.62,18.53,18.59,259916.0,18.54,18.62,18.53,18.59,259916.0
2016-03-30 09:55:00,18.6,18.61,18.57,18.59,102144.0,18.6,18.61,18.57,18.59,102144.0
2016-03-30 10:00:00,18.59,18.59,18.52,18.53,153220.0,18.59,18.59,18.52,18.53,153220.0
2016-03-30 10:05:00,18.54,18.6,18.53,18.57,74097.0,18.54,18.6,18.53,18.57,74097.0
2016-03-30 10:10:00,18.57,18.6,18.54,18.6,330672.0,18.57,18.6,18.54,18.6,330672.0
2016-03-30 10:15:00,18.6,18.62,18.59,18.61,78114.0,18.6,18.62,18.59,18.61,78114.0
2016-03-30 10:20:00,18.61,18.62,18.6,18.62,31589.0,18.61,18.62,18.6,18.62,31589.0
2016-03-30 10:25:00,18.62,18.67,18.61,18.65,56885.0,18.62,18.67,18.61,18.65,56885.0
2016-03-30 10:30:00,18.65,18.67,18.64,18.66,66695.0,18.65,18.67,18.64,18.66,66695.0
2016-03-30 10:35:00,18.66,18.66,18.63,18.64,153095.0,18.66,18.66,18.63,18.64,153095.0
2016-03-30 10:40:00,18.64,18.64,18.63,18.64,17053.0,18.64,18.64,18.63,18.64,17053.0
2016-03-30 10:45:00,18.64,18.64,18.63,18.64,24104.0,18.64,18.64,18.63,18.64,24104.0
2016-03-30 10:50:00,18.63,18.65,18.63,18.63,67749.0,18.63,18.65,18.63,18.63,67749.0
2016-03-30 10:55:00,18.64,18.64,18.59,18.6,228442.0,18.64,18.64,18.59,18.6,228442.0
2016-03-30 11:00:00,18.61,18.63,18.58,18.63,245534.0,18.61,18.63,18.58,18.63,245534.0
2016-03-30 11:05:00,18.63,18.66,18.63,18.66,36763.0,18.63,18.66,18.63,18.66,36763.0
2016-03-30 11:10:00,18.66,18.68,18.62,18.64,191280.0,18.66,18.68,18.62,18.64,191280.0
2016-03-30 11:15:00,18.65,18.65,18.63,18.63,15321.0,18.65,18.65,18.63,18.63,15321.0
2016-03-30 11:20:00,18.63,18.66,18.58,18.6,361526.0,18.63,18.66,18.58,18.6,361526.0
2016-03-30 11:25:00,18.59,18.63,18.59,18.63,76947.0,18.59,18.63,18.59,18.63,76947.0
2016-03-30 11:30:00,18.63,18.63,18.58,18.59,158617.0,18.63,18.63,18.58,18.59,158617.0
2016-03-30 11:35:00,18.59,18.6,18.59,18.59,30379.0,18.59,18.6,18.59,18.59,30379.0
2016-03-30 11:40:00,18.59,18.66,18.59,18.65,55028.0,18.59,18.66,18.59,18.65,55028.0
2016-03-30 11:45:00,18.66,18.69,18.66,18.68,57331.0,18.66,18.69,18.66,18.68,57331.0
2016-03-30 11:50:00,18.69,18.71,18.67,18.67,137920.0,18.69,18.71,18.67,18.67,137920.0
2016-03-30 11:55:00,18.67,18.67,18.65,18.67,65735.0,18.67,18.67,18.65,18.67,65735.0
2016-03-30 12:00:00,18.67,18.68,18.65,18.66,37578.0,18.67,18.68,18.65,18.66,37578.0
2016-03-30 12:05:00,18.66,18.66,18.65,18.66,12500.0,18.66,18.66,18.65,18.66,12500.0
2016-03-30 12:10:00,18.66,18.68,18.65,18.67,62871.0,18.66,18.68,18.65,18.67,62871.0
2016-03-30 12:15:00,18.67,18.68,18.64,18.64,32570.0,18.67,18.68,18.64,18.64,32570.0
2016-03-30 12:20:00,18.64,18.65,18.64,18.64,54160.0,18.64,18.65,18.64,18.64,54160.0
2016-03-30 12:25:00,18.64,18.65,18.64,18.65,14189.0,18.64,18.65,18.64,18.65,14189.0
2016-03-30 12:30:00,18.64,18.66,18.64,18.66,25852.0,18.64,18.66,18.64,18.66,25852.0
2016-03-30 12:35:00,18.66,18.66,18.59,18.61,55013.0,18.66,18.66,18.59,18.61,55013.0
2016-03-30 12:40:00,18.6,18.61,18.58,18.6,43144.0,18.6,18.61,18.58,18.6,43144.0
2016-03-30 12:45:00,18.59,18.61,18.58,18.61,67225.0,18.59,18.61,18.58,18.61,67225.0
2016-03-30 12:50:00,18.61,18.62,18.6,18.61,21455.0,18.61,18.62,18.6,18.61,21455.0
2016-03-30 12:55:00,18.61,18.62,18.6,18.61,14709.0,18.61,18.62,18.6,18.61,14709.0
2016-03-30 13:00:00,18.62,18.63,18.61,18.62,8083.0,18.62,18.63,18.61,18.62,8083.0
2016-03-30 13:05:00,18.62,18.63,18.6,18.62,49535.0,18.62,18.63,18.6,18.62,49535.0
2016-03-30 13:10:00,18.61,18.63,18.59,18.62,40370.0,18.61,18.63,18.59,18.62,40370.0
2016-03-30 13:15:00,18.62,18.62,18.6,18.61,8967.0,18.62,18.62,18.6,18.61,8967.0
2016-03-30 13:20:00,18.61,18.63,18.6,18.63,23022.0,18.61,18.63,18.6,18.63,23022.0
2016-03-30 13:25:00,18.63,18.64,18.62,18.63,38431.0,18.63,18.64,18.62,18.63,38431.0
2016-03-30 13:30:00,18.63,18.64,18.61,18.63,50477.0,18.63,18.64,18.61,18.63,50477.0
2016-03-30 13:35:00,18.63,18.64,18.63,18.64,6387.0,18.63,18.64,18.63,18.64,6387.0
2016-03-30 13:40:00,18.64,18.64,18.63,18.64,3979.0,18.64,18.64,18.63,18.64,3979.0
2016-03-30 13:45:00,18.64,18.65,18.63,18.64,12232.0,18.64,18.65,18.63,18.64,12232.0
2016-03-30 13:50:00,18.64,18.65,18.63,18.64,29175.0,18.64,18.65,18.63,18.64,29175.0
2016-03-30 13:55:00,18.64,18.64,18.63,18.64,8831.0,18.64,18.64,18.63,18.64,8831.0
2016-03-30 14:00:00,18.63,18.66,18.63,18.66,35580.0,18.63,18.66,18.63,18.66,35580.0
2016-03-30 14:05:00,18.66,18.67,18.65,18.67,26535.0,18.66,18.67,18.65,18.67,26535.0
2016-03-30 14:10:00,18.67,18.67,18.65,18.66,348297.0,18.67,18.67,18.65,18.66,348297.0
2016-03-30 14:15:00,18.66,18.68,18.65,18.68,264258.0,18.66,18.68,18.65,18.68,264258.0
2016-03-30 14:20:00,18.68,18.7,18.67,18.7,93571.0,18.68,18.7,18.67,18.7,93571.0
2016-03-30 14:25:00,18.7,18.74,18.69,18.74,135435.0,18.7,18.74,18.69,18.74,135435.0
2016-03-30 14:30:00,18.74,18.74,18.7,18.72,47843.0,18.74,18.74,18.7,18.72,47843.0
2016-03-30 14:35:00,18.72,18.72,18.71,18.72,22744.0,18.72,18.72,18.71,18.72,22744.0
2016-03-30 14:40:00,18.72,18.72,18.69,18.71,73599.0,18.72,18.72,18.69,18.71,73599.0
2016-03-30 14:45:00,18.71,18.74,18.71,18.73,44041.0,18.71,18.74,18.71,18.73,44041.0
2016-03-30 14:50:00,18.73,18.75,18.72,18.73,126244.0,18.73,18.75,18.72,18.73,126244.0
2016-03-30 14:55:00,18.74,18.77,18.73,18.76,397957.0,18.74,18.77,18.73,18.76,397957.0
2016-03-30 15:00:00,18.76,18.8,18.75,18.78,184520.0,18.76,18.8,18.75,18.78,184520.0
2016-03-30 15:05:00,18.77,18.79,18.75,18.79,263227.0,18.77,18.79,18.75,18.79,263227.0
2016-03-30 15:10:00,18.79,18.82,18.78,18.8,234562.0,18.79,18.82,18.78,18.8,234562.0
2016-03-30 15:15:00,18.8,18.82,18.79,18.81,278553.0,18.8,18.82,18.79,18.81,278553.0
2016-03-30 15:20:00,18.8,18.82,18.78,18.79,131377.0,18.8,18.82,18.78,18.79,131377.0
2016-03-30 15:25:00,18.78,18.8,18.78,18.79,133261.0,18.78,18.8,18.78,18.79,133261.0
2016-03-30 15:30:00,18.79,18.79,18.78,18.79,236344.0,18.79,18.79,18.78,18.79,236344.0
2016-03-30 15:35:00,18.79,18.79,18.78,18.79,320590.0,18.79,18.79,18.78,18.79,320590.0
2016-03-30 15:40:00,18.78,18.82,18.78,18.8,1307071.0,18.78,18.82,18.78,18.8,1307071.0
2016-03-30 15:45:00,18.8,18.8,18.79,18.79,880179.0,18.8,18.8,18.79,18.79,880179.0
2016-03-30 15:50:00,18.8,18.81,18.79,18.8,348725.0,18.8,18.81,18.79,18.8,348725.0
2016-03-30 15:55:00,18.79,18.84,18.79,18.83,1586069.0,18.79,18.84,18.79,18.83,1586069.0
2016-03-31 09:30:00,18.83,18.87,18.75,18.8,169237.0,18.83,18.87,18.75,18.8,169237.0
2016-03-31 09:35:00,18.81,18.82,18.77,18.77,78139.0,18.81,18.82,18.77,18.77,78139.0
2016-03-31 09:40:00,18.77,18.78,18.72,18.74,61020.0,18.77,18.78,18.72,18.74,61020.0
2016-03-31 09:45:00,18.73,18.78,18.73,18.75,48773.0,18.73,18.78,18.73,18.75,48773.0
2016-03-31 09:50:00,18.75,18.76,18.69,18.71,62167.0,18.75,18.76,18.69,18.71,62167.0
2016-03-31 09:55:00,18.7,18.71,18.66,18.67,67553.0,18.7,18.71,18.66,18.67,67553.0
2016-03-31 10:00:00,18.67,18.68,18.62,18.62,94929.0,18.67,18.68,18.62,18.62,94929.0
2016-03-31 10:05:00,18.62,18.65,18.61,18.64,106446.0,18.62,18.65,18.61,18.64,106446.0
2016-03-31 10:10:00,18.64,18.66,18.63,18.64,89169.0,18.64,18.66,18.63,18.64,89169.0
2016-03-31 10:15:00,18.64,18.65,18.61,18.62,27565.0,18.64,18.65,18.61,18.62,27565.0
2016-03-31 10:20:00,18.63,18.67,18.62,18.66,85900.0,18.63,18.67,18.62,18.66,85900.0
2016-03-31 10:25:00,18.66,18.69,18.63,18.65,377572.0,18.66,18.69,18.63,18.65,377572.0
2016-03-31 10:30:00,18.64,18.66,18.61,18.62,50502.0,18.64,18.66,18.61,18.62,50502.0
2016-03-31 10:35:00,18.62,18.65,18.61,18.64,131195.0,18.62,18.65,18.61,18.64,131195.0
2016-03-31 10:40:00,18.64,18.68,18.63,18.68,140100.0,18.64,18.68,18.63,18.68,140100.0
2016-03-31 10:45:00,18.68,18.68,18.65,18.66,48565.0,18.68,18.68,18.65,18.66,48565.0
2016-03-31 10:50:00,18.66,18.67,18.65,18.65,37006.0,18.66,18.67,18.65,18.65,37006.0
2016-03-31 10:55:00,18.65,18.71,18.65,18.66,158833.0,18.65,18.71,18.65,18.66,158833.0
2016-03-31 11:00:00,18.65,18.67,18.64,18.66,109471.0,18.65,18.67,18.64,18.66,109471.0
2016-03-31 11:05:00,18.67,18.71,18.67,18.71,52093.0,18.67,18.71,18.67,18.71,52093.0
2016-03-31 11:10:00,18.71,18.74,18.7,18.74,58302.0,18.71,18.74,18.7,18.74,58302.0
2016-03-31 11:15:00,18.75,18.78,18.74,18.77,67764.0,18.75,18.78,18.74,18.77,67764.0
2016-03-31 11:20:00,18.77,18.77,18.72,18.73,44085.0,18.77,18.77,18.72,18.73,44085.0
2016-03-31 11:25:00,18.73,18.77,18.72,18.77,64209.0,18.73,18.77,18.72,18.77,64209.0
2016-03-31 11:30:00,18.78,18.79,18.72,18.72,124847.0,18.78,18.79,18.72,18.72,124847.0
2016-03-31 11:35:00,18.72,18.75,18.72,18.72,32570.0,18.72,18.75,18.72,18.72,32570.0
2016-03-31 11:40:00,18.72,18.74,18.72,18.74,16041.0,18.72,18.74,18.72,18.74,16041.0
2016-03-31 11:45:00,18.74,18.75,18.73,18.75,9878.0,18.74,18.75,18.73,18.75,9878.0
2016-03-31 11:50:00,18.75,18.75,18.74,18.75,25396.0,18.75,18.75,18.74,18.75,25396.0
2016-03-31 11:55:00,18.75,18.81,18.74,18.81,42670.0,18.75,18.81,18.74,18.81,42670.0
2016-03-31 12:00:00,18.81,18.83,18.8,18.82,80798.0,18.81,18.83,18.8,18.82,80798.0
2016-03-31 12:05:00,18.83,18.84,18.8,18.81,25173.0,18.83,18.84,18.8,18.81,25173.0
2016-03-31 12:10:00,18.8,18.82,18.79,18.81,43770.0,18.8,18.82,18.79,18.81,43770.0
2016-03-31 12:15:00,18.82,18.82,18.81,18.82,8500.0,18.82,18.82,18.81,18.82,8500.0
2016-03-31 12:20:00,18.82,18.82,18.79,18.82,83870.0,18.82,18.82,18.79,18.82,83870.0
2016-03-31 12:25:00,18.81,18.82,18.79,18.8,68233.0,18.81,18.82,18.79,18.8,68233.0
2016-03-31 12:30:00,18.81,18.81,18.77,18.78,47912.0,18.81,18.81,18.77,18.78,47912.0
2016-03-31 12:35:00,18.77,18.82,18.76,18.8,158762.0,18.77,18.82,18.76,18.8,158762.0
2016-03-31 12:40:00,18.8,18.84,18.8,18.82,63978.0,18.8,18.84,18.8,18.82,63978.0
2016-03-31 12:45:00,18.83,18.83,18.82,18.82,7003.0,18.83,18.83,18.82,18.82,7003.0
2016-03-31 12:50:00,18.82,18.84,18.82,18.82,17852.0,18.82,18.84,18.82,18.82,17852.0
2016-03-31 12:55:00,18.82,18.86,18.82,18.86,59827.0,18.82,18.86,18.82,18.86,59827.0
2016-03-31 13:00:00,18.86,18.87,18.82,18.85,135706.0,18.86,18.87,18.82,18.85,135706.0
2016-03-31 13:05:00,18.85,18.85,18.83,18.85,30847.0,18.85,18.85,18.83,18.85,30847.0
2016-03-31 13:10:00,18.85,18.85,18.82,18.82,31721.0,18.85,18.85,18.82,18.82,31721.0
2016-03-31 13:15:00,18.82,18.83,18.8,18.81,65619.0,18.82,18.83,18.8,18.81,65619.0
2016-03-31 13:20:00,18.82,18.82,18.8,18.8,44972.0,18.82,18.82,18.8,18.8,44972.0
2016-03-31 13:25:00,18.8,18.81,18.8,18.81,18459.0,18.8,18.81,18.8,18.81,18459.0
2016-03-31 13:30:00,18.81,18.82,18.8,18.82,23851.0,18.81,18.82,18.8,18.82,23851.0
2016-03-31 13:35:00,18.82,18.82,18.81,18.82,19945.0,18.82,18.82,18.81,18.82,19945.0
2016-03-31 13:40:00,18.82,18.82,18.78,18.79,38921.0,18.82,18.82,18.78,18.79,38921.0
2016-03-31 13:45:00,18.79,18.8,18.76,18.76,28893.0,18.79,18.8,18.76,18.76,28893.0
2016-03-31 13:50:00,18.76,18.78,18.76,18.78,17641.0,18.76,18.78,18.76,18.78,17641.0
2016-03-31 13:55:00,18.78,18.79,18.75,18.76,53150.0,18.78,18.79,18.75,18.76,53150.0
2016-03-31 14:00:00,18.75,18.77,18.74,18.76,47596.0,18.75,18.77,18.74,18.76,47596.0
2016-03-31 14:05:00,18.75,18.75,18.72,18.73,32963.0,18.75,18.75,18.72,18.73,32963.0
2016-03-31 14:10:00,18.73,18.74,18.72,18.74,15749.0,18.73,18.74,18.72,18.74,15749.0
2016-03-31 14:15:00,18.73,18.75,18.73,18.75,18703.0,18.73,18.75,18.73,18.75,18703.0
2016-03-31 14:20:00,18.75,18.75,18.73,18.73,50634.0,18.75,18.75,18.73,18.73,50634.0
2016-03-31 14:25:00,18.73,18.74,18.7,18.72,34304.0,18.73,18.74,18.7,18.72,34304.0
2016-03-31 14:30:00,18.71,18.73,18.71,18.73,30832.0,18.71,18.73,18.71,18.73,30832.0
2016-03-31 14:35:00,18.73,18.73,18.71,18.71,44492.0,18.73,18.73,18.71,18.71,44492.0
2016-03-31 14:40:00,18.71,18.72,18.69,18.71,227914.0,18.71,18.72,18.69,18.71,227914.0
2016-03-31 14:45:00,18.71,18.73,18.71,18.73,40258.0,18.71,18.73,18.71,18.73,40258.0
2016-03-31 14:50:00,18.73,18.75,18.72,18.75,26977.0,18.73,18.75,18.72,18.75,26977.0
2016-03-31 14:55:00,18.75,18.75,18.72,18.73,41923.0,18.75,18.75,18.72,18.73,41923.0
2016-03-31 15:00:00,18.72,18.76,18.71,18.76,82606.0,18.72,18.76,18.71,18.76,82606.0
2016-03-31 15:05:00,18.76,18.76,18.74,18.75,34099.0,18.76,18.76,18.74,18.75,34099.0
2016-03-31 15:10:00,18.75,18.78,18.75,18.78,71657.0,18.75,18.78,18.75,18.78,71657.0
2016-03-31 15:15:00,18.78,18.78,18.76,18.78,43250.0,18.78,18.78,18.76,18.78,43250.0
2016-03-31 15:20:00,18.78,18.78,18.77,18.78,24185.0,18.78,18.78,18.77,18.78,24185.0
2016-03-31 15:25:00,18.78,18.81,18.77,18.81,167661.0,18.78,18.81,18.77,18.81,167661.0
2016-03-31 15:30:00,18.8,18.82,18.8,18.81,112109.0,18.8,18.82,18.8,18.81,112109.0
2016-03-31 15:35:00,18.81,18.82,18.8,18.82,455565.0,18.81,18.82,18.8,18.82,455565.0
2016-03-31 15:40:00,18.82,18.85,18.81,18.85,193187.0,18.82,18.85,18.81,18.85,193187.0
2016-03-31 15:45:00,18.85,18.88,18.85,18.85,367243.0,18.85,18.88,18.85,18.85,367243.0
2016-03-31 15:50:00,18.85,18.89,18.84,18.87,819557.0,18.85,18.89,18.84,18.87,819557.0
2016-03-31 15:55:00,18.88,18.88,18.81,18.82,910630.0,18.88,18.88,18.81,18.82,910630.0
2016-04-01 09:30:00,18.72,18.76,18.65,18.76,123764.0,18.72,18.76,18.65,18.76,123764.0
2016-04-01 09:35:00,18.76,18.85,18.74,18.82,101285.0,18.76,18.85,18.74,18.82,101285.0
2016-04-01 09:40:00,18.82,18.85,18.8,18.84,75095.0,18.82,18.85,18.8,18.84,75095.0
2016-04-01 09:45:00,18.82,18.86,18.82,18.86,53522.0,18.82,18.86,18.82,18.86,53522.0
2016-04-01 09:50:00,18.86,18.9,18.85,18.89,68078.0,18.86,18.9,18.85,18.89,68078.0
2016-04-01 09:55:00,18.89,18.91,18.86,18.89,137810.0,18.89,18.91,18.86,18.89,137810.0
2016-04-01 10:00:00,18.89,18.9,18.86,18.89,91487.0,18.89,18.9,18.86,18.89,91487.0
2016-04-01 10:05:00,18.89,18.93,18.87,18.9,50176.0,18.89,18.93,18.87,18.9,50176.0
2016-04-01 10:10:00,18.9,18.92,18.88,18.89,98532.0,18.9,18.92,18.88,18.89,98532.0
2016-04-01 10:15:00,18.88,18.91,18.86,18.89,100455.0,18.88,18.91,18.86,18.89,100455.0
2016-04-01 10:20:00,18.89,18.91,18.87,18.9,204243.0,18.89,18.91,18.87,18.9,204243.0
2016-04-01 10:25:00,18.91,18.93,18.9,18.91,56530.0,18.91,18.93,18.9,18.91,56530.0
2016-04-01 10:30:00,18.91,18.92,18.88,18.89,132053.0,18.91,18.92,18.88,18.89,132053.0
2016-04-01 10:35:00,18.88,18.93,18.88,18.93,33194.0,18.88,18.93,18.88,18.93,33194.0
2016-04-01 10:40:00,18.92,18.94,18.91,18.94,55898.0,18.92,18.94,18.91,18.94,55898.0
2016-04-01 10:45:00,18.93,18.96,18.93,18.95,150854.0,18.93,18.96,18.93,18.95,150854.0
2016-04-01 10:50:00,18.95,18.95,18.92,18.93,78942.0,18.95,18.95,18.92,18.93,78942.0
2016-04-01 10:55:00,18.93,18.95,18.91,18.94,124790.0,18.93,18.95,18.91,18.94,124790.0
2016-04-01 11:00:00,18.95,18.96,18.94,18.96,77801.0,18.95,18.96,18.94,18.96,77801.0
2016-04-01 11:05:00,18.96,18.99,18.96,18.99,84118.0,18.96,18.99,18.96,18.99,84118.0
2016-04-01 11:10:00,18.99,19.0,18.97,18.99,109551.0,18.99,19.0,18.97,18.99,109551.0
2016-04-01 11:15:00,18.98,18.99,18.97,18.98,27850.0,18.98,18.99,18.97,18.98,27850.0
2016-04-01 11:20:00,18.98,18.99,18.97,18.99,107741.0,18.98,18.99,18.97,18.99,107741.0
2016-04-01 11:25:00,18.98,18.99,18.97,18.97,78197.0,18.98,18.99,18.97,18.97,78197.0
2016-04-01 11:30:00,18.97,18.99,18.97,18.97,77590.0,18.97,18.99,18.97,18.97,77590.0
2016-04-01 11:35:00,18.98,18.99,18.97,18.98,25240.0,18.98,18.99,18.97,18.98,25240.0
2016-04-01 11:40:00,18.98,19.0,18.97,19.0,162963.0,18.98,19.0,18.97,19.0,162963.0
2016-04-01 11:45:00,19.0,19.0,18.98,18.98,54622.0,19.0,19.0,18.98,18.98,54622.0
2016-04-01 11:50:00,18.97,18.98,18.95,18.96,38828.0,18.97,18.98,18.95,18.96,38828.0
2016-04-01 11:55:00,18.96,18.96,18.93,18.94,30392.0,18.96,18.96,18.93,18.94,30392.0
2016-04-01 12:00:00,18.94,18.95,18.93,18.94,32557.0,18.94,18.95,18.93,18.94,32557.0
2016-04-01 12:05:00,18.95,18.95,18.92,18.92,27173.0,18.95,18.95,18.92,18.92,27173.0
2016-04-01 12:10:00,18.92,18.93,18.9,18.9,36618.0,18.92,18.93,18.9,18.9,36618.0
2016-04-01 12:15:00,18.91,18.92,18.9,18.91,27715.0,18.91,18.92,18.9,18.91,27715.0
2016-04-01 12:20:00,18.91,18.91,18.88,18.9,42889.0,18.91,18.91,18.88,18.9,42889.0
2016-04-01 12:25:00,18.9,18.91,18.89,18.91,28620.0,18.9,18.91,18.89,18.91,28620.0
2016-04-01 12:30:00,18.91,18.91,18.85,18.86,75591.0,18.91,18.91,18.85,18.86,75591.0
2016-04-01 12:35:00,18.85,18.86,18.85,18.86,5646.0,18.85,18.86,18.85,18.86,5646.0
2016-04-01 12:40:00,18.85,18.87,18.85,18.85,46629.0,18.85,18.87,18.85,18.85,46629.0
2016-04-01 12:45:00,18.85,18.86,18.84,18.84,46525.0,18.85,18.86,18.84,18.84,46525.0
2016-04-01 12:50:00,18.85,18.88,18.84,18.87,106711.0,18.85,18.88,18.84,18.87,106711.0
2016-04-01 12:55:00,18.86,18.89,18.86,18.87,32992.0,18.86,18.89,18.86,18.87,32992.0
2016-04-01 13:00:00,18.87,18.9,18.86,18.86,50654.0,18.87,18.9,18.86,18.86,50654.0
2016-04-01 13:05:00,18.87,18.88,18.84,18.88,101660.0,18.87,18.88,18.84,18.88,101660.0
2016-04-01 13:10:00,18.88,18.88,18.87,18.87,7088.0,18.88,18.88,18.87,18.87,7088.0
2016-04-01 13:15:00,18.88,18.88,18.87,18.87,13118.0,18.88,18.88,18.87,18.87,13118.0
2016-04-01 13:20:00,18.87,18.88,18.87,18.88,50186.0,18.87,18.88,18.87,18.88,50186.0
2016-04-01 13:25:00,18.87,18.88,18.87,18.87,26221.0,18.87,18.88,18.87,18.87,26221.0
2016-04-01 13:30:00,18.87,18.93,18.87,18.93,128672.0,18.87,18.93,18.87,18.93,128672.0
2016-04-01 13:35:00,18.93,18.96,18.93,18.96,101529.0,18.93,18.96,18.93,18.96,101529.0
2016-04-01 13:40:00,18.96,18.96,18.93,18.95,59614.0,18.96,18.96,18.93,18.95,59614.0
2016-04-01 13:45:00,18.95,18.95,18.94,18.94,16272.0,18.95,18.95,18.94,18.94,16272.0
2016-04-01 13:50:00,18.95,18.95,18.91,18.91,41276.0,18.95,18.95,18.91,18.91,41276.0
2016-04-01 13:55:00,18.91,18.94,18.91,18.91,55142.0,18.91,18.94,18.91,18.91,55142.0
2016-04-01 14:00:00,18.91,18.92,18.91,18.92,20624.0,18.91,18.92,18.91,18.92,20624.0
2016-04-01 14:05:00,18.91,18.93,18.9,18.93,130889.0,18.91,18.93,18.9,18.93,130889.0
2016-04-01 14:10:00,18.93,18.94,18.92,18.94,32924.0,18.93,18.94,18.92,18.94,32924.0
2016-04-01 14:15:00,18.93,18.94,18.93,18.94,18610.0,18.93,18.94,18.93,18.94,18610.0
2016-04-01 14:20:00,18.94,18.94,18.91,18.91,48785.0,18.94,18.94,18.91,18.91,48785.0
2016-04-01 14:25:00,18.91,18.93,18.91,18.91,34418.0,18.91,18.93,18.91,18.91,34418.0
2016-04-01 14:30:00,18.91,18.94,18.91,18.94,60480.0,18.91,18.94,18.91,18.94,60480.0
2016-04-01 14:35:00,18.94,18.96,18.93,18.95,57079.0,18.94,18.96,18.93,18.95,57079.0
2016-04-01 14:40:00,18.95,18.95,18.9,18.94,262149.0,18.95,18.95,18.9,18.94,262149.0
2016-04-01 14:45:00,18.94,18.98,18.93,18.98,147286.0,18.94,18.98,18.93,18.98,147286.0
2016-04-01 14:50:00,18.98,18.98,18.97,18.98,92269.0,18.98,18.98,18.97,18.98,92269.0
2016-04-01 14:55:00,18.98,18.99,18.97,18.99,64484.0,18.98,18.99,18.97,18.99,64484.0
2016-04-01 15:00:00,18.98,18.99,18.94,18.95,268074.0,18.98,18.99,18.94,18.95,268074.0
2016-04-01 15:05:00,18.95,18.97,18.92,18.97,223826.0,18.95,18.97,18.92,18.97,223826.0
2016-04-01 15:10:00,18.97,18.97,18.93,18.94,69980.0,18.97,18.97,18.93,18.94,69980.0
2016-04-01 15:15:00,18.95,18.95,18.93,18.93,28315.0,18.95,18.95,18.93,18.93,28315.0
2016-04-01 15:20:00,18.94,18.94,18.93,18.93,33500.0,18.94,18.94,18.93,18.93,33500.0
2016-04-01 15:25:00,18.93,18.94,18.93,18.93,47378.0,18.93,18.94,18.93,18.93,47378.0
2016-04-01 15:30:00,18.94,18.96,18.93,18.96,184675.0,18.94,18.96,18.93,18.96,184675.0
2016-04-01 15:35:00,18.96,18.97,18.95,18.96,96762.0,18.96,18.97,18.95,18.96,96762.0
2016-04-01 15:40:00,18.96,18.97,18.94,18.95,120532.0,18.96,18.97,18.94,18.95,120532.0
2016-04-01 15:45:00,18.95,18.97,18.94,18.96,233455.0,18.95,18.97,18.94,18.96,233455.0
2016-04-01 15:50:00,18.96,18.97,18.96,18.96,204022.0,18.96,18.97,18.96,18.96,204022.0
2016-04-01 15:55:00,18.96,18.97,18.94,18.95,811764.0,18.96,18.97,18.94,18.95,811764.0
2016-04-04 09:30:00,18.95,18.98,18.93,18.97,271975.0,18.95,18.98,18.93,18.97,271975.0
2016-04-04 09:35:00,18.98,19.09,18.96,19.08,456071.0,18.98,19.09,18.96,19.08,456071.0
2016-04-04 09:40:00,19.07,19.16,19.06,19.16,184692.0,19.07,19.16,19.06,19.16,184692.0
2016-04-04 09:45:00,19.16,19.18,19.12,19.14,57868.0,19.16,19.18,19.12,19.14,57868.0
2016-04-04 09:50:00,19.14,19.14,19.09,19.09,122715.0,19.14,19.14,19.09,19.09,122715.0
2016-04-04 09:55:00,19.08,19.09,19.04,19.09,157690.0,19.08,19.09,19.04,19.09,157690.0
2016-04-04 10:00:00,19.09,19.11,19.07,19.09,83577.0,19.09,19.11,19.07,19.09,83577.0
2016-04-04 10:05:00,19.09,19.12,19.07,19.1,198221.0,19.09,19.12,19.07,19.1,198221.0
2016-04-04 10:10:00,19.1,19.11,19.06,19.09,84720.0,19.1,19.11,19.06,19.09,84720.0
2016-04-04 10:15:00,19.09,19.13,19.08,19.12,103238.0,19.09,19.13,19.08,19.12,103238.0
2016-04-04 10:20:00,19.12,19.15,19.11,19.15,106240.0,19.12,19.15,19.11,19.15,106240.0
2016-04-04 10:25:00,19.14,19.17,19.13,19.14,139451.0,19.14,19.17,19.13,19.14,139451.0
2016-04-04 10:30:00,19.14,19.16,19.13,19.16,176649.0,19.14,19.16,19.13,19.16,176649.0
2016-04-04 10:35:00,19.16,19.18,19.15,19.17,108312.0,19.16,19.18,19.15,19.17,108312.0
2016-04-04 10:40:00,19.17,19.18,19.15,19.17,68807.0,19.17,19.18,19.15,19.17,68807.0
2016-04-04 10:45:00,19.16,19.2,19.16,19.16,94909.0,19.16,19.2,19.16,19.16,94909.0
2016-04-04 10:50:00,19.16,19.17,19.14,19.14,55845.0,19.16,19.17,19.14,19.14,55845.0
2016-04-04 10:55:00,19.14,19.17,19.14,19.17,214036.0,19.14,19.17,19.14,19.17,214036.0
2016-04-04 11:00:00,19.16,19.17,19.14,19.14,125062.0,19.16,19.17,19.14,19.14,125062.0
2016-04-04 11:05:00,19.15,19.18,19.15,19.18,139075.0,19.15,19.18,19.15,19.18,139075.0
2016-04-04 11:10:00,19.18,19.18,19.15,19.16,222653.0,19.18,19.18,19.15,19.16,222653.0
2016-04-04 11:15:00,19.17,19.17,19.14,19.16,71697.0,19.17,19.17,19.14,19.16,71697.0
2016-04-04 11:20:00,19.16,19.16,19.15,19.15,26885.0,19.16,19.16,19.15,19.15,26885.0
2016-04-04 11:25:00,19.15,19.18,19.15,19.18,52823.0,19.15,19.18,19.15,19.18,52823.0
2016-04-04 11:30:00,19.17,19.22,19.16,19.21,340895.0,19.17,19.22,19.16,19.21,340895.0
2016-04-04 11:35:00,19.21,19.23,19.2,19.21,95310.0,19.21,19.23,19.2,19.21,95310.0
2016-04-04 11:40:00,19.21,19.22,19.19,19.19,100157.0,19.21,19.22,19.19,19.19,100157.0
2016-04-04 11:45:00,19.19,19.21,19.19,19.2,98383.0,19.19,19.21,19.19,19.2,98383.0
2016-04-04 11:50:00,19.2,19.21,19.17,19.18,88656.0,19.2,19.21,19.17,19.18,88656.0
2016-04-04 11:55:00,19.17,19.23,19.17,19.21,131975.0,19.17,19.23,19.17,19.21,131975.0
2016-04-04 12:00:00,19.21,19.26,19.2,19.24,121440.0,19.21,19.26,19.2,19.24,121440.0
2016-04-04 12:05:00,19.25,19.27,19.24,19.27,79860.0,19.25,19.27,19.24,19.27,79860.0
2016-04-04 12:10:00,19.27,19.29,19.27,19.29,63498.0,19.27,19.29,19.27,19.29,63498.0
2016-04-04 12:15:00,19.29,19.31,19.28,19.31,62406.0,19.29,19.31,19.28,19.31,62406.0
2016-04-04 12:20:00,19.31,19.35,19.3,19.34,154587.0,19.31,19.35,19.3,19.34,154587.0
2016-04-04 12:25:00,19.33,19.37,19.31,19.37,291041.0,19.33,19.37,19.31,19.37,291041.0
2016-04-04 12:30:00,19.36,19.37,19.35,19.37,64495.0,19.36,19.37,19.35,19.37,64495.0
2016-04-04 12:35:00,19.37,19.4,19.36,19.39,147540.0,19.37,19.4,19.36,19.39,147540.0
2016-04-04 12:40:00,19.39,19.45,19.38,19.44,101557.0,19.39,19.45,19.38,19.44,101557.0
2016-04-04 12:45:00,19.45,19.46,19.42,19.45,184045.0,19.45,19.46,19.42,19.45,184045.0
2016-04-04 12:50:00,19.45,19.47,19.43,19.44,110729.0,19.45,19.47,19.43,19.44,110729.0
2016-04-04 12:55:00,19.44,19.46,19.44,19.44,50542.0,19.44,19.46,19.44,19.44,50542.0
2016-04-04 13:00:00,19.45,19.48,19.44,19.46,151091.0,19.45,19.48,19.44,19.46,151091.0
2016-04-04 13:05:00,19.46,19.47,19.39,19.43,182541.0,19.46,19.47,19.39,19.43,182541.0
2016-04-04 13:10:00,19.43,19.48,19.43,19.46,126092.0,19.43,19.48,19.43,19.46,126092.0
2016-04-04 13:15:00,19.47,19.47,19.45,19.45,16383.0,19.47,19.47,19.45,19.45,16383.0
2016-04-04 13:20:00,19.45,19.46,19.45,19.45,10087.0,19.45,19.46,19.45,19.45,10087.0
2016-04-04 13:25:00,19.45,19.45,19.42,19.44,86052.0,19.45,19.45,19.42,19.44,86052.0
2016-04-04 13:30:00,19.43,19.45,19.43,19.44,102046.0,19.43,19.45,19.43,19.44,102046.0
2016-04-04 13:35:00,19.44,19.45,19.42,19.43,72656.0,19.44,19.45,19.42,19.43,72656.0
2016-04-04 13:40:00,19.42,19.43,19.4,19.4,51927.0,19.42,19.43,19.4,19.4,51927.0
2016-04-04 13:45:00,19.4,19.41,19.38,19.38,47896.0,19.4,19.41,19.38,19.38,47896.0
2016-04-04 13:50:00,19.38,19.42,19.38,19.42,51827.0,19.38,19.42,19.38,19.42,51827.0
2016-04-04 13:55:00,19.41,19.42,19.38,19.41,105392.0,19.41,19.42,19.38,19.41,105392.0
2016-04-04 14:00:00,19.41,19.42,19.4,19.4,49286.0,19.41,19.42,19.4,19.4,49286.0
2016-04-04 14:05:00,19.41,19.41,19.39,19.41,139253.0,19.41,19.41,19.39,19.41,139253.0
2016-04-04 14:10:00,19.41,19.41,19.38,19.39,45006.0,19.41,19.41,19.38,19.39,45006.0
2016-04-04 14:15:00,19.39,19.39,19.35,19.38,157356.0,19.39,19.39,19.35,19.38,157356.0
2016-04-04 14:20:00,19.38,19.4,19.38,19.4,125993.0,19.38,19.4,19.38,19.4,125993.0
2016-04-04 14:25:00,19.4,19.42,19.38,19.42,268622.0,19.4,19.42,19.38,19.42,268622.0
2016-04-04 14:30:00,19.41,19.43,19.41,19.43,309780.0,19.41,19.43,19.41,19.43,309780.0
2016-04-04 14:35:00,19.42,19.45,19.41,19.44,290397.0,19.42,19.45,19.41,19.44,290397.0
2016-04-04 14:40:00,19.45,19.45,19.44,19.45,44952.0,19.45,19.45,19.44,19.45,44952.0
2016-04-04 14:45:00,19.45,19.48,19.41,19.43,201554.0,19.45,19.48,19.41,19.43,201554.0
2016-04-04 14:50:00,19.42,19.43,19.4,19.42,186032.0,19.42,19.43,19.4,19.42,186032.0
2016-04-04 14:55:00,19.42,19.43,19.41,19.42,113149.0,19.42,19.43,19.41,19.42,113149.0
2016-04-04 15:00:00,19.42,19.48,19.41,19.45,200756.0,19.42,19.48,19.41,19.45,200756.0
2016-04-04 15:05:00,19.45,19.45,19.41,19.43,186343.0,19.45,19.45,19.41,19.43,186343.0
2016-04-04 15:10:00,19.43,19.47,19.42,19.47,115487.0,19.43,19.47,19.42,19.47,115487.0
2016-04-04 15:15:00,19.47,19.47,19.42,19.43,116557.0,19.47,19.47,19.42,19.43,116557.0
2016-04-04 15:20:00,19.43,19.43,19.41,19.42,241439.0,19.43,19.43,19.41,19.42,241439.0
2016-04-04 15:25:00,19.42,19.45,19.42,19.44,105521.0,19.42,19.45,19.42,19.44,105521.0
2016-04-04 15:30:00,19.43,19.45,19.41,19.45,201301.0,19.43,19.45,19.41,19.45,201301.0
2016-04-04 15:35:00,19.45,19.45,19.4,19.43,169747.0,19.45,19.45,19.4,19.43,169747.0
2016-04-04 15:40:00,19.43,19.44,19.42,19.44,177006.0,19.43,19.44,19.42,19.44,177006.0
2016-04-04 15:45:00,19.43,19.45,19.42,19.45,291139.0,19.43,19.45,19.42,19.45,291139.0
2016-04-04 15:50:00,19.44,19.46,19.43,19.44,312128.0,19.44,19.46,19.43,19.44,312128.0
2016-04-04 15:55:00,19.44,19.48,19.44,19.46,979239.0,19.44,19.48,19.44,19.46,979239.0
2016-04-05 09:30:00,19.3,19.4,19.27,19.36,293135.0,19.3,19.4,19.27,19.36,293135.0
2016-04-05 09:35:00,19.37,19.4,19.31,19.35,185287.0,19.37,19.4,19.31,19.35,185287.0
2016-04-05 09:40:00,19.35,19.35,19.29,19.33,297045.0,19.35,19.35,19.29,19.33,297045.0
2016-04-05 09:45:00,19.32,19.36,19.3,19.36,223887.0,19.32,19.36,19.3,19.36,223887.0
2016-04-05 09:50:00,19.36,19.44,19.34,19.43,210351.0,19.36,19.44,19.34,19.43,210351.0
2016-04-05 09:55:00,19.43,19.47,19.41,19.47,85888.0,19.43,19.47,19.41,19.47,85888.0
2016-04-05 10:00:00,19.47,19.49,19.44,19.47,365975.0,19.47,19.49,19.44,19.47,365975.0
2016-04-05 10:05:00,19.47,19.5,19.44,19.48,214148.0,19.47,19.5,19.44,19.48,214148.0
2016-04-05 10:10:00,19.49,19.53,19.49,19.52,241030.0,19.49,19.53,19.49,19.52,241030.0
2016-04-05 10:15:00,19.51,19.53,19.48,19.51,174413.0,19.51,19.53,19.48,19.51,174413.0
2016-04-05 10:20:00,19.5,19.51,19.47,19.5,103229.0,19.5,19.51,19.47,19.5,103229.0
2016-04-05 10:25:00,19.5,19.53,19.49,19.53,55045.0,19.5,19.53,19.49,19.53,55045.0
2016-04-05 10:30:00,19.52,19.55,19.51,19.55,188463.0,19.52,19.55,19.51,19.55,188463.0
2016-04-05 10:35:00,19.55,19.55,19.49,19.5,212567.0,19.55,19.55,19.49,19.5,212567.0
2016-04-05 10:40:00,19.49,19.5,19.44,19.45,78375.0,19.49,19.5,19.44,19.45,78375.0
2016-04-05 10:45:00,19.45,19.49,19.45,19.46,111351.0,19.45,19.49,19.45,19.46,111351.0
2016-04-05 10:50:00,19.46,19.5,19.45,19.48,146023.0,19.46,19.5,19.45,19.48,146023.0
2016-04-05 10:55:00,19.48,19.49,19.46,19.48,188089.0,19.48,19.49,19.46,19.48,188089.0
2016-04-05 11:00:00,19.48,19.48,19.45,19.46,103294.0,19.48,19.48,19.45,19.46,103294.0
2016-04-05 11:05:00,19.46,19.48,19.45,19.46,83727.0,19.46,19.48,19.45,19.46,83727.0
2016-04-05 11:10:00,19.46,19.49,19.45,19.48,136327.0,19.46,19.49,19.45,19.48,136327.0
2016-04-05 11:15:00,19.48,19.49,19.45,19.49,205663.0,19.48,19.49,19.45,19.49,205663.0
2016-04-05 11:20:00,19.48,19.51,19.48,19.5,236821.0,19.48,19.51,19.48,19.5,236821.0
2016-04-05 11:25:00,19.5,19.5,19.49,19.5,34855.0,19.5,19.5,19.49,19.5,34855.0
2016-04-05 11:30:00,19.49,19.51,19.43,19.44,342571.0,19.49,19.51,19.43,19.44,342571.0
2016-04-05 11:35:00,19.44,19.46,19.43,19.45,144809.0,19.44,19.46,19.43,19.45,144809.0
2016-04-05 11:40:00,19.45,19.46,19.43,19.45,151201.0,19.45,19.46,19.43,19.45,151201.0
2016-04-05 11:45:00,19.45,19.45,19.41,19.43,139830.0,19.45,19.45,19.41,19.43,139830.0
2016-04-05 11:50:00,19.43,19.44,19.39,19.4,93954.0,19.43,19.44,19.39,19.4,93954.0
2016-04-05 11:55:00,19.4,19.4,19.35,19.35,46046.0,19.4,19.4,19.35,19.35,46046.0
2016-04-05 12:00:00,19.36,19.38,19.35,19.37,75855.0,19.36,19.38,19.35,19.37,75855.0
2016-04-05 12:05:00,19.37,19.38,19.35,19.35,55914.0,19.37,19.38,19.35,19.35,55914.0
2016-04-05 12:10:00,19.36,19.36,19.3,19.31,66971.0,19.36,19.36,19.3,19.31,66971.0
2016-04-05 12:15:00,19.3,19.31,19.23,19.23,68083.0,19.3,19.31,19.23,19.23,68083.0
2016-04-05 12:20:00,19.23,19.24,19.2,19.21,163732.0,19.23,19.24,19.2,19.21,163732.0
2016-04-05 12:25:00,19.21,19.24,19.2,19.23,36815.0,19.21,19.24,19.2,19.23,36815.0
2016-04-05 12:30:00,19.23,19.3,19.23,19.28,123468.0,19.23,19.3,19.23,19.28,123468.0
2016-04-05 12:35:00,19.29,19.36,19.28,19.36,573339.0,19.29,19.36,19.28,19.36,573339.0
2016-04-05 12:40:00,19.36,19.37,19.32,19.35,125054.0,19.36,19.37,19.32,19.35,125054.0
2016-04-05 12:45:00,19.35,19.35,19.33,19.34,39703.0,19.35,19.35,19.33,19.34,39703.0
2016-04-05 12:50:00,19.33,19.34,19.3,19.32,57920.0,19.33,19.34,19.3,19.32,57920.0
2016-04-05 12:55:00,19.31,19.33,19.3,19.32,55448.0,19.31,19.33,19.3,19.32,55448.0
2016-04-05 13:00:00,19.31,19.32,19.29,19.29,43262.0,19.31,19.32,19.29,19.29,43262.0
2016-04-05 13:05:00,19.29,19.3,19.24,19.26,36675.0,19.29,19.3,19.24,19.26,36675.0
2016-04-05 13:10:00,19.25,19.27,19.25,19.26,38691.0,19.25,19.27,19.25,19.26,38691.0
2016-04-05 13:15:00,19.27,19.27,19.22,19.22,43277.0,19.27,19.27,19.22,19.22,43277.0
2016-04-05 13:20:00,19.23,19.26,19.22,19.26,62918.0,19.23,19.26,19.22,19.26,62918.0
2016-04-05 13:25:00,19.26,19.28,19.25,19.28,39989.0,19.26,19.28,19.25,19.28,39989.0
2016-04-05 13:30:00,19.27,19.27,19.25,19.25,52213.0,19.27,19.27,19.25,19.25,52213.0
2016-04-05 13:35:00,19.25,19.26,19.22,19.22,32191.0,19.25,19.26,19.22,19.22,32191.0
2016-04-05 13:40:00,19.23,19.24,19.22,19.24,64562.0,19.23,19.24,19.22,19.24,64562.0
2016-04-05 13:45:00,19.23,19.24,19.22,19.23,23029.0,19.23,19.24,19.22,19.23,23029.0
2016-04-05 13:50:00,19.23,19.26,19.22,19.26,33236.0,19.23,19.26,19.22,19.26,33236.0
2016-04-05 13:55:00,19.25,19.26,19.24,19.24,210388.0,19.25,19.26,19.24,19.24,210388.0
2016-04-05 14:00:00,19.24,19.25,19.19,19.19,111236.0,19.24,19.25,19.19,19.19,111236.0
2016-04-05 14:05:00,19.19,19.2,19.17,19.18,120804.0,19.19,19.2,19.17,19.18,120804.0
2016-04-05 14:10:00,19.19,19.19,19.18,19.19,18554.0,19.19,19.19,19.18,19.19,18554.0
2016-04-05 14:15:00,19.19,19.21,19.18,19.21,45725.0,19.19,19.21,19.18,19.21,45725.0
2016-04-05 14:20:00,19.21,19.21,19.18,19.19,64364.0,19.21,19.21,19.18,19.19,64364.0
2016-04-05 14:25:00,19.19,19.21,19.18,19.21,70975.0,19.19,19.21,19.18,19.21,70975.0
2016-04-05 14:30:00,19.2,19.24,19.2,19.23,80013.0,19.2,19.24,19.2,19.23,80013.0
2016-04-05 14:35:00,19.23,19.26,19.22,19.26,47544.0,19.23,19.26,19.22,19.26,47544.0
2016-04-05 14:40:00,19.26,19.26,19.24,19.24,38783.0,19.26,19.26,19.24,19.24,38783.0
2016-04-05 14:45:00,19.24,19.26,19.24,19.26,43485.0,19.24,19.26,19.24,19.26,43485.0
2016-04-05 14:50:00,19.26,19.29,19.25,19.29,56567.0,19.26,19.29,19.25,19.29,56567.0
2016-04-05 14:55:00,19.29,19.29,19.27,19.27,69309.0,19.29,19.29,19.27,19.27,69309.0
2016-04-05 15:00:00,19.28,19.28,19.25,19.26,70010.0,19.28,19.28,19.25,19.26,70010.0
2016-04-05 15:05:00,19.26,19.27,19.22,19.24,72712.0,19.26,19.27,19.22,19.24,72712.0
2016-04-05 15:10:00,19.24,19.26,19.23,19.25,68733.0,19.24,19.26,19.23,19.25,68733.0
2016-04-05 15:15:00,19.25,19.26,19.23,19.24,170905.0,19.25,19.26,19.23,19.24,170905.0
2016-04-05 15:20:00,19.25,19.25,19.22,19.22,62189.0,19.25,19.25,19.22,19.22,62189.0
2016-04-05 15:25:00,19.22,19.24,19.22,19.23,61822.0,19.22,19.24,19.22,19.23,61822.0
2016-04-05 15:30:00,19.23,19.24,19.21,19.21,60890.0,19.23,19.24,19.21,19.21,60890.0
2016-04-05 15:35:00,19.21,19.22,19.2,19.2,66722.0,19.21,19.22,19.2,19.2,66722.0
2016-04-05 15:40:00,19.2,19.21,19.2,19.21,73207.0,19.2,19.21,19.2,19.21,73207.0
2016-04-05 15:45:00,19.2,19.21,19.19,19.19,114437.0,19.2,19.21,19.19,19.19,114437.0
2016-04-05 15:50:00,19.19,19.2,19.17,19.18,273728.0,19.19,19.2,19.17,19.18,273728.0
2016-04-05 15:55:00,19.18,19.18,19.15,19.17,424102.0,19.18,19.18,19.15,19.17,424102.0
2016-04-06 09:30:00,19.26,19.26,19.14,19.22,362666.0,19.26,19.26,19.14,19.22,362666.0
2016-04-06 09:35:00,19.22,19.22,19.19,19.2,217720.0,19.22,19.22,19.19,19.2,217720.0
2016-04-06 09:40:00,19.2,19.25,19.19,19.2,147157.0,19.2,19.25,19.19,19.2,147157.0
2016-04-06 09:45:00,19.21,19.21,19.17,19.19,123446.0,19.21,19.21,19.17,19.19,123446.0
2016-04-06 09:50:00,19.19,19.22,19.19,19.21,154254.0,19.19,19.22,19.19,19.21,154254.0
2016-04-06 09:55:00,19.2,19.28,19.2,19.27,161102.0,19.2,19.28,19.2,19.27,161102.0
2016-04-06 10:00:00,19.28,19.37,19.27,19.36,94153.0,19.28,19.37,19.27,19.36,94153.0
2016-04-06 10:05:00,19.35,19.37,19.31,19.33,270149.0,19.35,19.37,19.31,19.33,270149.0
2016-04-06 10:10:00,19.32,19.34,19.29,19.3,91544.0,19.32,19.34,19.29,19.3,91544.0
2016-04-06 10:15:00,19.3,19.34,19.3,19.33,134035.0,19.3,19.34,19.3,19.33,134035.0
2016-04-06 10:20:00,19.32,19.34,19.31,19.34,69635.0,19.32,19.34,19.31,19.34,69635.0
2016-04-06 10:25:00,19.33,19.34,19.3,19.33,85358.0,19.33,19.34,19.3,19.33,85358.0
2016-04-06 10:30:00,19.34,19.39,19.32,19.35,223858.0,19.34,19.39,19.32,19.35,223858.0
2016-04-06 10:35:00,19.35,19.4,19.34,19.39,86522.0,19.35,19.4,19.34,19.39,86522.0
2016-04-06 10:40:00,19.4,19.45,19.4,19.43,71172.0,19.4,19.45,19.4,19.43,71172.0
2016-04-06 10:45:00,19.44,19.49,19.44,19.48,30376.0,19.44,19.49,19.44,19.48,30376.0
2016-04-06 10:50:00,19.48,19.53,19.46,19.53,161457.0,19.48,19.53,19.46,19.53,161457.0
2016-04-06 10:55:00,19.53,19.56,19.51,19.55,60325.0,19.53,19.56,19.51,19.55,60325.0
2016-04-06 11:00:00,19.56,19.57,19.54,19.56,288118.0,19.56,19.57,19.54,19.56,288118.0
2016-04-06 11:05:00,19.56,19.56,19.55,19.56,18855.0,19.56,19.56,19.55,19.56,18855.0
2016-04-06 11:10:00,19.56,19.56,19.54,19.55,117803.0,19.56,19.56,19.54,19.55,117803.0
2016-04-06 11:15:00,19.55,19.57,19.52,19.53,157805.0,19.55,19.57,19.52,19.53,157805.0
2016-04-06 11:20:00,19.54,19.57,19.53,19.56,122195.0,19.54,19.57,19.53,19.56,122195.0
2016-04-06 11:25:00,19.55,19.6,19.55,19.6,229587.0,19.55,19.6,19.55,19.6,229587.0
2016-04-06 11:30:00,19.6,19.65,19.6,19.64,98117.0,19.6,19.65,19.6,19.64,98117.0
2016-04-06 11:35:00,19.64,19.65,19.61,19.62,230532.0,19.64,19.65,19.61,19.62,230532.0
2016-04-06 11:40:00,19.61,19.62,19.6,19.62,49335.0,19.61,19.62,19.6,19.62,49335.0
2016-04-06 11:45:00,19.61,19.65,19.61,19.64,138451.0,19.61,19.65,19.61,19.64,138451.0
2016-04-06 11:50:00,19.64,19.65,19.63,19.64,172976.0,19.64,19.65,19.63,19.64,172976.0
2016-04-06 11:55:00,19.64,19.67,19.63,19.67,72860.0,19.64,19.67,19.63,19.67,72860.0
2016-04-06 12:00:00,19.66,19.67,19.62,19.62,378263.0,19.66,19.67,19.62,19.62,378263.0
2016-04-06 12:05:00,19.63,19.63,19.59,19.59,62774.0,19.63,19.63,19.59,19.59,62774.0
2016-04-06 12:10:00,19.6,19.61,19.58,19.59,36311.0,19.6,19.61,19.58,19.59,36311.0
2016-04-06 12:15:00,19.58,19.6,19.57,19.57,31894.0,19.58,19.6,19.57,19.57,31894.0
2016-04-06 12:20:00,19.58,19.59,19.56,19.58,77540.0,19.58,19.59,19.56,19.58,77540.0
2016-04-06 12:25:00,19.57,19.58,19.56,19.57,96732.0,19.57,19.58,19.56,19.57,96732.0
2016-04-06 12:30:00,19.56,19.57,19.54,19.55,122706.0,19.56,19.57,19.54,19.55,122706.0
2016-04-06 12:35:00,19.55,19.55,19.52,19.54,94497.0,19.55,19.55,19.52,19.54,94497.0
2016-04-06 12:40:00,19.54,19.55,19.53,19.55,482010.0,19.54,19.55,19.53,19.55,482010.0
2016-04-06 12:45:00,19.55,19.55,19.53,19.55,61648.0,19.55,19.55,19.53,19.55,61648.0
2016-04-06 12:50:00,19.55,19.6,19.54,19.57,120328.0,19.55,19.6,19.54,19.57,120328.0
2016-04-06 12:55:00,19.57,19.58,19.57,19.57,25275.0,19.57,19.58,19.57,19.57,25275.0
2016-04-06 13:00:00,19.57,19.58,19.54,19.55,99182.0,19.57,19.58,19.54,19.55,99182.0
2016-04-06 13:05:00,19.56,19.56,19.53,19.55,36968.0,19.56,19.56,19.53,19.55,36968.0
2016-04-06 13:10:00,19.55,19.56,19.52,19.54,81086.0,19.55,19.56,19.52,19.54,81086.0
2016-04-06 13:15:00,19.54,19.55,19.52,19.55,80963.0,19.54,19.55,19.52,19.55,80963.0
2016-04-06 13:20:00,19.55,19.56,19.53,19.55,57939.0,19.55,19.56,19.53,19.55,57939.0
2016-04-06 13:25:00,19.55,19.56,19.53,19.54,15304.0,19.55,19.56,19.53,19.54,15304.0
2016-04-06 13:30:00,19.53,19.54,19.53,19.53,23047.0,19.53,19.54,19.53,19.53,23047.0
2016-04-06 13:35:00,19.53,19.58,19.53,19.58,94921.0,19.53,19.58,19.53,19.58,94921.0
2016-04-06 13:40:00,19.58,19.58,19.55,19.55,234789.0,19.58,19.58,19.55,19.55,234789.0
2016-04-06 13:45:00,19.55,19.58,19.55,19.56,49682.0,19.55,19.58,19.55,19.56,49682.0
2016-04-06 13:50:00,19.55,19.56,19.53,19.53,28021.0,19.55,19.56,19.53,19.53,28021.0
2016-04-06 13:55:00,19.54,19.54,19.52,19.54,183312.0,19.54,19.54,19.52,19.54,183312.0
2016-04-06 14:00:00,19.54,19.54,19.49,19.52,190877.0,19.54,19.54,19.49,19.52,190877.0
2016-04-06 14:05:00,19.52,19.52,19.46,19.46,109256.0,19.52,19.52,19.46,19.46,109256.0
2016-04-06 14:10:00,19.46,19.47,19.44,19.45,86884.0,19.46,19.47,19.44,19.45,86884.0
2016-04-06 14:15:00,19.46,19.51,19.45,19.48,86969.0,19.46,19.51,19.45,19.48,86969.0
2016-04-06 14:20:00,19.48,19.5,19.47,19.48,26298.0,19.48,19.5,19.47,19.48,26298.0
2016-04-06 14:25:00,19.48,19.48,19.43,19.46,123439.0,19.48,19.48,19.43,19.46,123439.0
2016-04-06 14:30:00,19.46,19.47,19.44,19.45,39834.0,19.46,19.47,19.44,19.45,39834.0
2016-04-06 14:35:00,19.45,19.45,19.4,19.43,77726.0,19.45,19.45,19.4,19.43,77726.0
2016-04-06 14:40:00,19.43,19.45,19.43,19.44,28842.0,19.43,19.45,19.43,19.44,28842.0
2016-04-06 14:45:00,19.44,19.44,19.43,19.44,11488.0,19.44,19.44,19.43,19.44,11488.0
2016-04-06 14:50:00,19.44,19.45,19.41,19.45,85421.0,19.44,19.45,19.41,19.45,85421.0
2016-04-06 14:55:00,19.45,19.49,19.45,19.48,56211.0,19.45,19.49,19.45,19.48,56211.0
2016-04-06 15:00:00,19.48,19.55,19.47,19.54,100286.0,19.48,19.55,19.47,19.54,100286.0
2016-04-06 15:05:00,19.54,19.54,19.5,19.5,73230.0,19.54,19.54,19.5,19.5,73230.0
2016-04-06 15:10:00,19.51,19.52,19.48,19.5,84789.0,19.51,19.52,19.48,19.5,84789.0
2016-04-06 15:15:00,19.5,19.56,19.5,19.55,83981.0,19.5,19.56,19.5,19.55,83981.0
2016-04-06 15:20:00,19.55,19.55,19.54,19.54,22966.0,19.55,19.55,19.54,19.54,22966.0
2016-04-06 15:25:00,19.55,19.55,19.51,19.53,90372.0,19.55,19.55,19.51,19.53,90372.0
2016-04-06 15:30:00,19.52,19.57,19.52,19.57,699710.0,19.52,19.57,19.52,19.57,699710.0
2016-04-06 15:35:00,19.57,19.59,19.52,19.54,406373.0,19.57,19.59,19.52,19.54,406373.0
2016-04-06 15:40:00,19.54,19.55,19.51,19.54,215665.0,19.54,19.55,19.51,19.54,215665.0
2016-04-06 15:45:00,19.54,19.54,19.53,19.53,63809.0,19.54,19.54,19.53,19.53,63809.0
2016-04-06 15:50:00,19.54,19.58,19.53,19.58,337718.0,19.54,19.58,19.53,19.58,337718.0
2016-04-06 15:55:00,19.58,19.59,19.56,19.57,586133.0,19.58,19.59,19.56,19.57,586133.0
2016-04-07 09:30:00,19.48,19.54,19.47,19.52,105611.0,19.48,19.54,19.47,19.52,105611.0
2016-04-07 09:35:00,19.51,19.51,19.45,19.47,119283.0,19.51,19.51,19.45,19.47,119283.0
2016-04-07 09:40:00,19.48,19.51,19.46,19.47,313362.0,19.48,19.51,19.46,19.47,313362.0
2016-04-07 09:45:00,19.48,19.51,19.43,19.43,225708.0,19.48,19.51,19.43,19.43,225708.0
2016-04-07 09:50:00,19.44,19.51,19.43,19.51,103221.0,19.44,19.51,19.43,19.51,103221.0
2016-04-07 09:55:00,19.51,19.55,19.49,19.5,446679.0,19.51,19.55,19.49,19.5,446679.0
2016-04-07 10:00:00,19.51,19.51,19.42,19.45,226352.0,19.51,19.51,19.42,19.45,226352.0
2016-04-07 10:05:00,19.45,19.47,19.4,19.4,102449.0,19.45,19.47,19.4,19.4,102449.0
2016-04-07 10:10:00,19.4,19.4,19.35,19.35,93795.0,19.4,19.4,19.35,19.35,93795.0
2016-04-07 10:15:00,19.35,19.36,19.29,19.3,179930.0,19.35,19.36,19.29,19.3,179930.0
2016-04-07 10:20:00,19.29,19.33,19.28,19.32,153982.0,19.29,19.33,19.28,19.32,153982.0
2016-04-07 10:25:00,19.33,19.34,19.27,19.28,180961.0,19.33,19.34,19.27,19.28,180961.0
2016-04-07 10:30:00,19.29,19.33,19.27,19.32,55444.0,19.29,19.33,19.27,19.32,55444.0
2016-04-07 10:35:00,19.32,19.34,19.3,19.33,75910.0,19.32,19.34,19.3,19.33,75910.0
2016-04-07 10:40:00,19.32,19.34,19.31,19.34,98164.0,19.32,19.34,19.31,19.34,98164.0
2016-04-07 10:45:00,19.34,19.38,19.33,19.35,87866.0,19.34,19.38,19.33,19.35,87866.0
2016-04-07 10:50:00,19.36,19.38,19.35,19.37,159972.0,19.36,19.38,19.35,19.37,159972.0
2016-04-07 10:55:00,19.37,19.37,19.33,19.34,73663.0,19.37,19.37,19.33,19.34,73663.0
2016-04-07 11:00:00,19.35,19.36,19.33,19.33,36174.0,19.35,19.36,19.33,19.33,36174.0
2016-04-07 11:05:00,19.33,19.35,19.32,19.35,90285.0,19.33,19.35,19.32,19.35,90285.0
2016-04-07 11:10:00,19.34,19.37,19.33,19.37,47971.0,19.34,19.37,19.33,19.37,47971.0
2016-04-07 11:15:00,19.36,19.37,19.34,19.37,63368.0,19.36,19.37,19.34,19.37,63368.0
2016-04-07 11:20:00,19.37,19.38,19.34,19.38,83983.0,19.37,19.38,19.34,19.38,83983.0
2016-04-07 11:25:00,19.36,19.42,19.36,19.42,44454.0,19.36,19.42,19.36,19.42,44454.0
2016-04-07 11:30:00,19.41,19.42,19.4,19.41,16841.0,19.41,19.42,19.4,19.41,16841.0
2016-04-07 11:35:00,19.41,19.42,19.4,19.41,20061.0,19.41,19.42,19.4,19.41,20061.0
2016-04-07 11:40:00,19.42,19.44,19.41,19.43,73039.0,19.42,19.44,19.41,19.43,73039.0
2016-04-07 11:45:00,19.44,19.45,19.43,19.45,73118.0,19.44,19.45,19.43,19.45,73118.0
2016-04-07 11:50:00,19.45,19.45,19.44,19.45,25431.0,19.45,19.45,19.44,19.45,25431.0
2016-04-07 11:55:00,19.45,19.45,19.42,19.43,82759.0,19.45,19.45,19.42,19.43,82759.0
2016-04-07 12:00:00,19.44,19.44,19.39,19.39,65826.0,19.44,19.44,19.39,19.39,65826.0
2016-04-07 12:05:00,19.4,19.4,19.38,19.39,15702.0,19.4,19.4,19.38,19.39,15702.0
2016-04-07 12:10:00,19.39,19.4,19.38,19.39,25931.0,19.39,19.4,19.38,19.39,25931.0
2016-04-07 12:15:00,19.39,19.4,19.33,19.34,97745.0,19.39,19.4,19.33,19.34,97745.0
2016-04-07 12:20:00,19.34,19.37,19.34,19.36,37147.0,19.34,19.37,19.34,19.36,37147.0
2016-04-07 12:25:00,19.35,19.36,19.34,19.35,38120.0,19.35,19.36,19.34,19.35,38120.0
2016-04-07 12:30:00,19.35,19.35,19.33,19.33,36873.0,19.35,19.35,19.33,19.33,36873.0
2016-04-07 12:35:00,19.33,19.36,19.33,19.35,111403.0,19.33,19.36,19.33,19.35,111403.0
2016-04-07 12:40:00,19.35,19.36,19.33,19.34,97031.0,19.35,19.36,19.33,19.34,97031.0
2016-04-07 12:45:00,19.33,19.35,19.33,19.35,63984.0,19.33,19.35,19.33,19.35,63984.0
2016-04-07 12:50:00,19.35,19.36,19.34,19.34,52436.0,19.35,19.36,19.34,19.34,52436.0
2016-04-07 12:55:00,19.34,19.37,19.34,19.37,84117.0,19.34,19.37,19.34,19.37,84117.0
2016-04-07 13:00:00,19.36,19.37,19.33,19.34,160021.0,19.36,19.37,19.33,19.34,160021.0
2016-04-07 13:05:00,19.34,19.35,19.33,19.35,89577.0,19.34,19.35,19.33,19.35,89577.0
2016-04-07 13:10:00,19.36,19.4,19.35,19.39,57398.0,19.36,19.4,19.35,19.39,57398.0
2016-04-07 13:15:00,19.39,19.4,19.36,19.37,62866.0,19.39,19.4,19.36,19.37,62866.0
2016-04-07 13:20:00,19.36,19.38,19.35,19.36,53535.0,19.36,19.38,19.35,19.36,53535.0
2016-04-07 13:25:00,19.36,19.36,19.33,19.34,18497.0,19.36,19.36,19.33,19.34,18497.0
2016-04-07 13:30:00,19.34,19.35,19.31,19.32,128681.0,19.34,19.35,19.31,19.32,128681.0
2016-04-07 13:35:00,19.32,19.33,19.31,19.32,106409.0,19.32,19.33,19.31,19.32,106409.0
2016-04-07 13:40:00,19.32,19.34,19.32,19.34,46656.0,19.32,19.34,19.32,19.34,46656.0
2016-04-07 13:45:00,19.34,19.34,19.31,19.34,88266.0,19.34,19.34,19.31,19.34,88266.0
2016-04-07 13:50:00,19.33,19.34,19.28,19.28,64038.0,19.33,19.34,19.28,19.28,64038.0
2016-04-07 13:55:00,19.28,19.3,19.28,19.3,21733.0,19.28,19.3,19.28,19.3,21733.0
2016-04-07 14:00:00,19.3,19.3,19.26,19.26,35083.0,19.3,19.3,19.26,19.26,35083.0
2016-04-07 14:05:00,19.26,19.27,19.21,19.21,101775.0,19.26,19.27,19.21,19.21,101775.0
2016-04-07 14:10:00,19.21,19.23,19.21,19.22,81100.0,19.21,19.23,19.21,19.22,81100.0
2016-04-07 14:15:00,19.22,19.22,19.19,19.2,50209.0,19.22,19.22,19.19,19.2,50209.0
2016-04-07 14:20:00,19.2,19.22,19.18,19.21,130900.0,19.2,19.22,19.18,19.21,130900.0
2016-04-07 14:25:00,19.21,19.22,19.2,19.2,46326.0,19.21,19.22,19.2,19.2,46326.0
2016-04-07 14:30:00,19.21,19.22,19.2,19.21,29502.0,19.21,19.22,19.2,19.21,29502.0
2016-04-07 14:35:00,19.22,19.25,19.21,19.23,166357.0,19.22,19.25,19.21,19.23,166357.0
2016-04-07 14:40:00,19.23,19.23,19.22,19.23,123703.0,19.23,19.23,19.22,19.23,123703.0
2016-04-07 14:45:00,19.23,19.25,19.22,19.25,103998.0,19.23,19.25,19.22,19.25,103998.0
2016-04-07 14:50:00,19.25,19.25,19.22,19.23,78925.0,19.25,19.25,19.22,19.23,78925.0
2016-04-07 14:55:00,19.23,19.25,19.23,19.25,42939.0,19.23,19.25,19.23,19.25,42939.0
2016-04-07 15:00:00,19.24,19.25,19.23,19.23,45660.0,19.24,19.25,19.23,19.23,45660.0
2016-04-07 15:05:00,19.23,19.28,19.23,19.28,59282.0,19.23,19.28,19.23,19.28,59282.0
2016-04-07 15:10:00,19.28,19.31,19.27,19.3,79858.0,19.28,19.31,19.27,19.3,79858.0
2016-04-07 15:15:00,19.3,19.31,19.28,19.29,67642.0,19.3,19.31,19.28,19.29,67642.0
2016-04-07 15:20:00,19.28,19.29,19.28,19.29,30308.0,19.28,19.29,19.28,19.29,30308.0
2016-04-07 15:25:00,19.28,19.29,19.28,19.29,57454.0,19.28,19.29,19.28,19.29,57454.0
2016-04-07 15:30:00,19.28,19.3,19.26,19.29,225417.0,19.28,19.3,19.26,19.29,225417.0
2016-04-07 15:35:00,19.29,19.3,19.26,19.26,100466.0,19.29,19.3,19.26,19.26,100466.0
2016-04-07 15:40:00,19.26,19.27,19.25,19.25,167258.0,19.26,19.27,19.25,19.25,167258.0
2016-04-07 15:45:00,19.26,19.3,19.25,19.3,209606.0,19.26,19.3,19.25,19.3,209606.0
2016-04-07 15:50:00,19.3,19.3,19.27,19.29,383600.0,19.3,19.3,19.27,19.29,383600.0
2016-04-07 15:55:00,19.29,19.3,19.27,19.3,754445.0,19.29,19.3,19.27,19.3,754445.0
2016-04-08 09:30:00,19.45,19.49,19.37,19.49,83979.0,19.45,19.49,19.37,19.49,83979.0
2016-04-08 09:35:00,19.48,19.49,19.37,19.44,70481.0,19.48,19.49,19.37,19.44,70481.0
2016-04-08 09:40:00,19.44,19.44,19.38,19.39,60959.0,19.44,19.44,19.38,19.39,60959.0
2016-04-08 09:45:00,19.39,19.42,19.34,19.38,85955.0,19.39,19.42,19.34,19.38,85955.0
2016-04-08 09:50:00,19.38,19.42,19.37,19.41,69611.0,19.38,19.42,19.37,19.41,69611.0
2016-04-08 09:55:00,19.4,19.44,19.39,19.42,90588.0,19.4,19.44,19.39,19.42,90588.0
2016-04-08 10:00:00,19.42,19.44,19.4,19.43,87033.0,19.42,19.44,19.4,19.43,87033.0
2016-04-08 10:05:00,19.43,19.43,19.37,19.39,54556.0,19.43,19.43,19.37,19.39,54556.0
2016-04-08 10:10:00,19.39,19.4,19.37,19.37,80500.0,19.39,19.4,19.37,19.37,80500.0
2016-04-08 10:15:00,19.38,19.4,19.37,19.38,54105.0,19.38,19.4,19.37,19.38,54105.0
2016-04-08 10:20:00,19.38,19.39,19.33,19.35,66794.0,19.38,19.39,19.33,19.35,66794.0
2016-04-08 10:25:00,19.34,19.35,19.32,19.35,47856.0,19.34,19.35,19.32,19.35,47856.0
2016-04-08 10:30:00,19.34,19.36,19.33,19.35,68418.0,19.34,19.36,19.33,19.35,68418.0
2016-04-08 10:35:00,19.35,19.37,19.34,19.37,26614.0,19.35,19.37,19.34,19.37,26614.0
2016-04-08 10:40:00,19.37,19.39,19.36,19.39,92983.0,19.37,19.39,19.36,19.39,92983.0
2016-04-08 10:45:00,19.39,19.4,19.37,19.38,66147.0,19.39,19.4,19.37,19.38,66147.0
2016-04-08 10:50:00,19.38,19.38,19.33,19.34,54555.0,19.38,19.38,19.33,19.34,54555.0
2016-04-08 10:55:00,19.33,19.33,19.31,19.31,36073.0,19.33,19.33,19.31,19.31,36073.0
2016-04-08 11:00:00,19.32,19.34,19.31,19.33,55059.0,19.32,19.34,19.31,19.33,55059.0
2016-04-08 11:05:00,19.34,19.34,19.33,19.34,21735.0,19.34,19.34,19.33,19.34,21735.0
2016-04-08 11:10:00,19.34,19.34,19.28,19.29,39508.0,19.34,19.34,19.28,19.29,39508.0
2016-04-08 11:15:00,19.29,19.29,19.26,19.28,41104.0,19.29,19.29,19.26,19.28,41104.0
2016-04-08 11:20:00,19.29,19.31,19.28,19.29,40783.0,19.29,19.31,19.28,19.29,40783.0
2016-04-08 11:25:00,19.3,19.3,19.28,19.3,51571.0,19.3,19.3,19.28,19.3,51571.0
2016-04-08 11:30:00,19.29,19.3,19.25,19.27,37094.0,19.29,19.3,19.25,19.27,37094.0
2016-04-08 11:35:00,19.26,19.27,19.24,19.26,48102.0,19.26,19.27,19.24,19.26,48102.0
2016-04-08 11:40:00,19.25,19.29,19.24,19.27,50256.0,19.25,19.29,19.24,19.27,50256.0
2016-04-08 11:45:00,19.26,19.27,19.23,19.23,89560.0,19.26,19.27,19.23,19.23,89560.0
2016-04-08 11:50:00,19.23,19.27,19.22,19.27,46781.0,19.23,19.27,19.22,19.27,46781.0
2016-04-08 11:55:00,19.28,19.31,19.28,19.28,40269.0,19.28,19.31,19.28,19.28,40269.0
2016-04-08 12:00:00,19.29,19.3,19.25,19.25,68676.0,19.29,19.3,19.25,19.25,68676.0
2016-04-08 12:05:00,19.25,19.27,19.23,19.27,35039.0,19.25,19.27,19.23,19.27,35039.0
2016-04-08 12:10:00,19.27,19.29,19.26,19.28,31091.0,19.27,19.29,19.26,19.28,31091.0
2016-04-08 12:15:00,19.27,19.27,19.23,19.24,62531.0,19.27,19.27,19.23,19.24,62531.0
2016-04-08 12:20:00,19.24,19.29,19.23,19.27,75622.0,19.24,19.29,19.23,19.27,75622.0
2016-04-08 12:25:00,19.28,19.28,19.25,19.27,12971.0,19.28,19.28,19.25,19.27,12971.0
2016-04-08 12:30:00,19.26,19.3,19.25,19.29,28652.0,19.26,19.3,19.25,19.29,28652.0
2016-04-08 12:35:00,19.3,19.31,19.28,19.31,27537.0,19.3,19.31,19.28,19.31,27537.0
2016-04-08 12:40:00,19.3,19.31,19.29,19.3,13951.0,19.3,19.31,19.29,19.3,13951.0
2016-04-08 12:45:00,19.31,19.31,19.28,19.3,30201.0,19.31,19.31,19.28,19.3,30201.0
2016-04-08 12:50:00,19.31,19.32,19.3,19.32,20783.0,19.31,19.32,19.3,19.32,20783.0
2016-04-08 12:55:00,19.32,19.32,19.3,19.32,11574.0,19.32,19.32,19.3,19.32,11574.0
2016-04-08 13:00:00,19.31,19.31,19.29,19.31,16314.0,19.31,19.31,19.29,19.31,16314.0
2016-04-08 13:05:00,19.3,19.31,19.29,19.3,45038.0,19.3,19.31,19.29,19.3,45038.0
2016-04-08 13:10:00,19.29,19.3,19.28,19.3,19389.0,19.29,19.3,19.28,19.3,19389.0
2016-04-08 13:15:00,19.3,19.3,19.26,19.27,34056.0,19.3,19.3,19.26,19.27,34056.0
2016-04-08 13:20:00,19.27,19.33,19.27,19.32,105976.0,19.27,19.33,19.27,19.32,105976.0
2016-04-08 13:25:00,19.31,19.31,19.3,19.3,19298.0,19.31,19.31,19.3,19.3,19298.0
2016-04-08 13:30:00,19.3,19.32,19.29,19.31,26219.0,19.3,19.32,19.29,19.31,26219.0
2016-04-08 13:35:00,19.31,19.33,19.3,19.31,58089.0,19.31,19.33,19.3,19.31,58089.0
2016-04-08 13:40:00,19.31,19.33,19.31,19.32,43787.0,19.31,19.33,19.31,19.32,43787.0
2016-04-08 13:45:00,19.32,19.33,19.31,19.32,7509.0,19.32,19.33,19.31,19.32,7509.0
2016-04-08 13:50:00,19.31,19.35,19.31,19.32,151030.0,19.31,19.35,19.31,19.32,151030.0
2016-04-08 13:55:00,19.32,19.34,19.31,19.32,232405.0,19.32,19.34,19.31,19.32,232405.0
2016-04-08 14:00:00,19.32,19.32,19.3,19.3,35437.0,19.32,19.32,19.3,19.3,35437.0
2016-04-08 14:05:00,19.31,19.33,19.31,19.32,21966.0,19.31,19.33,19.31,19.32,21966.0
2016-04-08 14:10:00,19.32,19.36,19.32,19.36,80503.0,19.32,19.36,19.32,19.36,80503.0
2016-04-08 14:15:00,19.36,19.36,19.34,19.35,20254.0,19.36,19.36,19.34,19.35,20254.0
2016-04-08 14:20:00,19.34,19.36,19.34,19.35,29545.0,19.34,19.36,19.34,19.35,29545.0
2016-04-08 14:25:00,19.35,19.35,19.33,19.34,34482.0,19.35,19.35,19.33,19.34,34482.0
2016-04-08 14:30:00,19.34,19.34,19.31,19.31,42192.0,19.34,19.34,19.31,19.31,42192.0
2016-04-08 14:35:00,19.31,19.32,19.3,19.3,17932.0,19.31,19.32,19.3,19.3,17932.0
2016-04-08 14:40:00,19.3,19.32,19.28,19.3,49511.0,19.3,19.32,19.28,19.3,49511.0
2016-04-08 14:45:00,19.28,19.29,19.28,19.28,18418.0,19.28,19.29,19.28,19.28,18418.0
2016-04-08 14:50:00,19.28,19.28,19.25,19.26,35995.0,19.28,19.28,19.25,19.26,35995.0
2016-04-08 14:55:00,19.25,19.26,19.23,19.26,203552.0,19.25,19.26,19.23,19.26,203552.0
2016-04-08 15:00:00,19.26,19.27,19.26,19.27,14394.0,19.26,19.27,19.26,19.27,14394.0
2016-04-08 15:05:00,19.27,19.27,19.22,19.23,105221.0,19.27,19.27,19.22,19.23,105221.0
2016-04-08 15:10:00,19.22,19.26,19.22,19.26,49037.0,19.22,19.26,19.22,19.26,49037.0
2016-04-08 15:15:00,19.26,19.26,19.23,19.23,15157.0,19.26,19.26,19.23,19.23,15157.0
2016-04-08 15:20:00,19.23,19.25,19.23,19.23,87716.0,19.23,19.25,19.23,19.23,87716.0
2016-04-08 15:25:00,19.24,19.25,19.23,19.24,35048.0,19.24,19.25,19.23,19.24,35048.0
2016-04-08 15:30:00,19.24,19.25,19.21,19.23,86227.0,19.24,19.25,19.21,19.23,86227.0
2016-04-08 15:35:00,19.23,19.28,19.23,19.28,74717.0,19.23,19.28,19.23,19.28,74717.0
2016-04-08 15:40:00,19.27,19.27,19.25,19.25,45794.0,19.27,19.27,19.25,19.25,45794.0
2016-04-08 15:45:00,19.26,19.29,19.25,19.28,90677.0,19.26,19.29,19.25,19.28,90677.0
2016-04-08 15:50:00,19.28,19.29,19.27,19.28,95628.0,19.28,19.29,19.27,19.28,95628.0
2016-04-08 15:55:00,19.29,19.31,19.27,19.31,327927.0,19.29,19.31,19.27,19.31,327927.0
2016-04-11 09:30:00,19.27,19.33,19.18,19.26,142473.0,19.27,19.33,19.18,19.26,142473.0
2016-04-11 09:35:00,19.27,19.3,19.25,19.28,45081.0,19.27,19.3,19.25,19.28,45081.0
2016-04-11 09:40:00,19.27,19.28,19.19,19.23,86509.0,19.27,19.28,19.19,19.23,86509.0
2016-04-11 09:45:00,19.24,19.26,19.19,19.21,159576.0,19.24,19.26,19.19,19.21,159576.0
2016-04-11 09:50:00,19.22,19.22,19.17,19.17,66865.0,19.22,19.22,19.17,19.17,66865.0
2016-04-11 09:55:00,19.17,19.19,19.11,19.19,245913.0,19.17,19.19,19.11,19.19,245913.0
2016-04-11 10:00:00,19.19,19.26,19.19,19.24,194699.0,19.19,19.26,19.19,19.24,194699.0
2016-04-11 10:05:00,19.23,19.32,19.23,19.28,67824.0,19.23,19.32,19.23,19.28,67824.0
2016-04-11 10:10:00,19.29,19.29,19.26,19.26,78314.0,19.29,19.29,19.26,19.26,78314.0
2016-04-11 10:15:00,19.26,19.28,19.24,19.25,140194.0,19.26,19.28,19.24,19.25,140194.0
2016-04-11 10:20:00,19.25,19.26,19.24,19.26,48481.0,19.25,19.26,19.24,19.26,48481.0
2016-04-11 10:25:00,19.26,19.27,19.2,19.21,175808.0,19.26,19.27,19.2,19.21,175808.0
2016-04-11 10:30:00,19.2,19.22,19.2,19.21,108921.0,19.2,19.22,19.2,19.21,108921.0
2016-04-11 10:35:00,19.2,19.21,19.18,19.2,65663.0,19.2,19.21,19.18,19.2,65663.0
2016-04-11 10:40:00,19.2,19.2,19.16,19.18,73426.0,19.2,19.2,19.16,19.18,73426.0
2016-04-11 10:45:00,19.18,19.22,19.17,19.22,39677.0,19.18,19.22,19.17,19.22,39677.0
2016-04-11 10:50:00,19.22,19.22,19.2,19.2,68346.0,19.22,19.22,19.2,19.2,68346.0
2016-04-11 10:55:00,19.2,19.21,19.15,19.16,80568.0,19.2,19.21,19.15,19.16,80568.0
2016-04-11 11:00:00,19.15,19.17,19.14,19.15,192851.0,19.15,19.17,19.14,19.15,192851.0
2016-04-11 11:05:00,19.16,19.16,19.14,19.15,41302.0,19.16,19.16,19.14,19.15,41302.0
2016-04-11 11:10:00,19.14,19.17,19.14,19.17,50758.0,19.14,19.17,19.14,19.17,50758.0
2016-04-11 11:15:00,19.16,19.19,19.16,19.19,61610.0,19.16,19.19,19.16,19.19,61610.0
2016-04-11 11:20:00,19.19,19.24,19.18,19.23,54203.0,19.19,19.24,19.18,19.23,54203.0
2016-04-11 11:25:00,19.24,19.28,19.23,19.26,73828.0,19.24,19.28,19.23,19.26,73828.0
2016-04-11 11:30:00,19.26,19.26,19.19,19.19,50702.0,19.26,19.26,19.19,19.19,50702.0
2016-04-11 11:35:00,19.19,19.23,19.19,19.21,39727.0,19.19,19.23,19.19,19.21,39727.0
2016-04-11 11:40:00,19.21,19.23,19.2,19.22,57483.0,19.21,19.23,19.2,19.22,57483.0
2016-04-11 11:45:00,19.21,19.26,19.21,19.25,62742.0,19.21,19.26,19.21,19.25,62742.0
2016-04-11 11:50:00,19.25,19.27,19.23,19.25,81103.0,19.25,19.27,19.23,19.25,81103.0
2016-04-11 11:55:00,19.25,19.25,19.21,19.23,68611.0,19.25,19.25,19.21,19.23,68611.0
2016-04-11 12:00:00,19.23,19.23,19.21,19.21,34794.0,19.23,19.23,19.21,19.21,34794.0
2016-04-11 12:05:00,19.22,19.23,19.2,19.21,63034.0,19.22,19.23,19.2,19.21,63034.0
2016-04-11 12:10:00,19.21,19.23,19.21,19.22,30013.0,19.21,19.23,19.21,19.22,30013.0
2016-04-11 12:15:00,19.22,19.26,19.22,19.25,17363.0,19.22,19.26,19.22,19.25,17363.0
2016-04-11 12:20:00,19.26,19.27,19.23,19.23,112232.0,19.26,19.27,19.23,19.23,112232.0
2016-04-11 12:25:00,19.23,19.24,19.2,19.2,94906.0,19.23,19.24,19.2,19.2,94906.0
2016-04-11 12:30:00,19.2,19.24,19.2,19.22,34284.0,19.2,19.24,19.2,19.22,34284.0
2016-04-11 12:35:00,19.22,19.24,19.21,19.23,168216.0,19.22,19.24,19.21,19.23,168216.0
2016-04-11 12:40:00,19.23,19.28,19.23,19.27,53828.0,19.23,19.28,19.23,19.27,53828.0
2016-04-11 12:45:00,19.27,19.3,19.26,19.29,33599.0,19.27,19.3,19.26,19.29,33599.0
2016-04-11 12:50:00,19.29,19.31,19.28,19.3,41978.0,19.29,19.31,19.28,19.3,41978.0
2016-04-11 12:55:00,19.3,19.3,19.27,19.29,21990.0,19.3,19.3,19.27,19.29,21990.0
2016-04-11 13:00:00,19.3,19.3,19.28,19.29,22954.0,19.3,19.3,19.28,19.29,22954.0
2016-04-11 13:05:00,19.3,19.34,19.29,19.34,84716.0,19.3,19.34,19.29,19.34,84716.0
2016-04-11 13:10:00,19.33,19.34,19.3,19.33,104385.0,19.33,19.34,19.3,19.33,104385.0
2016-04-11 13:15:00,19.32,19.33,19.3,19.3,9264.0,19.32,19.33,19.3,19.3,9264.0
2016-04-11 13:20:00,19.3,19.31,19.25,19.25,134486.0,19.3,19.31,19.25,19.25,134486.0
2016-04-11 13:25:00,19.25,19.26,19.23,19.23,46052.0,19.25,19.26,19.23,19.23,46052.0
2016-04-11 13:30:00,19.24,19.24,19.22,19.22,54478.0,19.24,19.24,19.22,19.22,54478.0
2016-04-11 13:35:00,19.23,19.26,19.21,19.21,35887.0,19.23,19.26,19.21,19.21,35887.0
2016-04-11 13:40:00,19.21,19.23,19.21,19.23,34544.0,19.21,19.23,19.21,19.23,34544.0
2016-04-11 13:45:00,19.23,19.23,19.2,19.21,34953.0,19.23,19.23,19.2,19.21,34953.0
2016-04-11 13:50:00,19.21,19.23,19.2,19.21,26881.0,19.21,19.23,19.2,19.21,26881.0
2016-04-11 13:55:00,19.21,19.23,19.2,19.21,32549.0,19.21,19.23,19.2,19.21,32549.0
2016-04-11 14:00:00,19.22,19.24,19.21,19.22,25290.0,19.22,19.24,19.21,19.22,25290.0
2016-04-11 14:05:00,19.21,19.23,19.2,19.2,57713.0,19.21,19.23,19.2,19.2,57713.0
2016-04-11 14:10:00,19.21,19.21,19.19,19.2,73069.0,19.21,19.21,19.19,19.2,73069.0
2016-04-11 14:15:00,19.19,19.22,19.18,19.22,77494.0,19.19,19.22,19.18,19.22,77494.0
2016-04-11 14:20:00,19.21,19.22,19.2,19.2,26198.0,19.21,19.22,19.2,19.2,26198.0
2016-04-11 14:25:00,19.21,19.23,19.19,19.2,33472.0,19.21,19.23,19.19,19.2,33472.0
2016-04-11 14:30:00,19.19,19.22,19.19,19.2,82258.0,19.19,19.22,19.19,19.2,82258.0
2016-04-11 14:35:00,19.2,19.22,19.17,19.21,98993.0,19.2,19.22,19.17,19.21,98993.0
2016-04-11 14:40:00,19.21,19.22,19.21,19.21,17979.0,19.21,19.22,19.21,19.21,17979.0
2016-04-11 14:45:00,19.21,19.23,19.2,19.22,52056.0,19.21,19.23,19.2,19.22,52056.0
2016-04-11 14:50:00,19.22,19.23,19.2,19.23,48985.0,19.22,19.23,19.2,19.23,48985.0
2016-04-11 14:55:00,19.22,19.22,19.2,19.22,40224.0,19.22,19.22,19.2,19.22,40224.0
2016-04-11 15:00:00,19.21,19.23,19.2,19.2,35825.0,19.21,19.23,19.2,19.2,35825.0
2016-04-11 15:05:00,19.21,19.21,19.18,19.18,28681.0,19.21,19.21,19.18,19.18,28681.0
2016-04-11 15:10:00,19.19,19.21,19.17,19.19,71796.0,19.19,19.21,19.17,19.19,71796.0
2016-04-11 15:15:00,19.19,19.2,19.18,19.18,58002.0,19.19,19.2,19.18,19.18,58002.0
2016-04-11 15:20:00,19.19,19.19,19.17,19.18,62005.0,19.19,19.19,19.17,19.18,62005.0
2016-04-11 15:25:00,19.18,19.19,19.16,19.16,40280.0,19.18,19.19,19.16,19.16,40280.0
2016-04-11 15:30:00,19.16,19.18,19.15,19.16,70775.0,19.16,19.18,19.15,19.16,70775.0
2016-04-11 15:35:00,19.16,19.18,19.15,19.15,72073.0,19.16,19.18,19.15,19.15,72073.0
2016-04-11 15:40:00,19.16,19.16,19.15,19.16,50395.0,19.16,19.16,19.15,19.16,50395.0
2016-04-11 15:45:00,19.16,19.18,19.15,19.18,115474.0,19.16,19.18,19.15,19.18,115474.0
2016-04-11 15:50:00,19.18,19.2,19.17,19.19,268445.0,19.18,19.2,19.17,19.19,268445.0
2016-04-11 15:55:00,19.2,19.2,19.16,19.16,566667.0,19.2,19.2,19.16,19.16,566667.0
2016-04-12 09:30:00,19.22,19.25,19.17,19.2,108791.0,19.22,19.25,19.17,19.2,108791.0
2016-04-12 09:35:00,19.2,19.24,19.19,19.21,74329.0,19.2,19.24,19.19,19.21,74329.0
2016-04-12 09:40:00,19.21,19.23,19.17,19.19,105269.0,19.21,19.23,19.17,19.19,105269.0
2016-04-12 09:45:00,19.19,19.24,19.19,19.24,41381.0,19.19,19.24,19.19,19.24,41381.0
2016-04-12 09:50:00,19.23,19.24,19.21,19.22,32646.0,19.23,19.24,19.21,19.22,32646.0
2016-04-12 09:55:00,19.23,19.24,19.2,19.2,48106.0,19.23,19.24,19.2,19.2,48106.0
2016-04-12 10:00:00,19.2,19.21,19.18,19.2,67746.0,19.2,19.21,19.18,19.2,67746.0
2016-04-12 10:05:00,19.2,19.2,19.16,19.16,62605.0,19.2,19.2,19.16,19.16,62605.0
2016-04-12 10:10:00,19.16,19.19,19.15,19.17,22866.0,19.16,19.19,19.15,19.17,22866.0
2016-04-12 10:15:00,19.16,19.18,19.14,19.18,54084.0,19.16,19.18,19.14,19.18,54084.0
2016-04-12 10:20:00,19.18,19.19,19.16,19.19,35539.0,19.18,19.19,19.16,19.19,35539.0
2016-04-12 10:25:00,19.18,19.2,19.17,19.17,35613.0,19.18,19.2,19.17,19.17,35613.0
2016-04-12 10:30:00,19.17,19.24,19.17,19.21,34544.0,19.17,19.24,19.17,19.21,34544.0
2016-04-12 10:35:00,19.22,19.26,19.2,19.21,35849.0,19.22,19.26,19.2,19.21,35849.0
2016-04-12 10:40:00,19.21,19.25,19.21,19.24,42662.0,19.21,19.25,19.21,19.24,42662.0
2016-04-12 10:45:00,19.25,19.25,19.22,19.24,31465.0,19.25,19.25,19.22,19.24,31465.0
2016-04-12 10:50:00,19.24,19.31,19.24,19.28,49778.0,19.24,19.31,19.24,19.28,49778.0
2016-04-12 10:55:00,19.28,19.31,19.27,19.29,45472.0,19.28,19.31,19.27,19.29,45472.0
2016-04-12 11:00:00,19.28,19.31,19.27,19.27,145817.0,19.28,19.31,19.27,19.27,145817.0
2016-04-12 11:05:00,19.28,19.32,19.27,19.32,120716.0,19.28,19.32,19.27,19.32,120716.0
2016-04-12 11:10:00,19.32,19.32,19.28,19.28,18707.0,19.32,19.32,19.28,19.28,18707.0
2016-04-12 11:15:00,19.28,19.34,19.28,19.32,32857.0,19.28,19.34,19.28,19.32,32857.0
2016-04-12 11:20:00,19.32,19.33,19.3,19.32,27944.0,19.32,19.33,19.3,19.32,27944.0
2016-04-12 11:25:00,19.32,19.33,19.28,19.3,50464.0,19.32,19.33,19.28,19.3,50464.0
2016-04-12 11:30:00,19.3,19.32,19.25,19.25,48164.0,19.3,19.32,19.25,19.25,48164.0
2016-04-12 11:35:00,19.26,19.27,19.25,19.25,27023.0,19.26,19.27,19.25,19.25,27023.0
2016-04-12 11:40:00,19.26,19.28,19.25,19.27,27982.0,19.26,19.28,19.25,19.27,27982.0
2016-04-12 11:45:00,19.27,19.27,19.24,19.24,31725.0,19.27,19.27,19.24,19.24,31725.0
2016-04-12 11:50:00,19.23,19.24,19.22,19.23,17188.0,19.23,19.24,19.22,19.23,17188.0
2016-04-12 11:55:00,19.23,19.23,19.21,19.22,30638.0,19.23,19.23,19.21,19.22,30638.0
2016-04-12 12:00:00,19.21,19.22,19.19,19.2,112367.0,19.21,19.22,19.19,19.2,112367.0
2016-04-12 12:05:00,19.19,19.2,19.17,19.17,27963.0,19.19,19.2,19.17,19.17,27963.0
2016-04-12 12:10:00,19.18,19.19,19.17,19.19,42126.0,19.18,19.19,19.17,19.19,42126.0
2016-04-12 12:15:00,19.18,19.2,19.17,19.18,51948.0,19.18,19.2,19.17,19.18,51948.0
2016-04-12 12:20:00,19.18,19.18,19.17,19.18,15770.0,19.18,19.18,19.17,19.18,15770.0
2016-04-12 12:25:00,19.18,19.22,19.17,19.21,45401.0,19.18,19.22,19.17,19.21,45401.0
2016-04-12 12:30:00,19.22,19.23,19.2,19.23,53755.0,19.22,19.23,19.2,19.23,53755.0
2016-04-12 12:35:00,19.23,19.26,19.23,19.26,37306.0,19.23,19.26,19.23,19.26,37306.0
2016-04-12 12:40:00,19.26,19.26,19.23,19.23,99310.0,19.26,19.26,19.23,19.23,99310.0
2016-04-12 12:45:00,19.24,19.24,19.2,19.2,41156.0,19.24,19.24,19.2,19.2,41156.0
2016-04-12 12:50:00,19.21,19.25,19.2,19.25,13970.0,19.21,19.25,19.2,19.25,13970.0
2016-04-12 12:55:00,19.25,19.25,19.22,19.23,48495.0,19.25,19.25,19.22,19.23,48495.0
2016-04-12 13:00:00,19.23,19.25,19.23,19.23,18384.0,19.23,19.25,19.23,19.23,18384.0
2016-04-12 13:05:00,19.23,19.24,19.22,19.23,9938.0,19.23,19.24,19.22,19.23,9938.0
2016-04-12 13:10:00,19.23,19.25,19.21,19.21,25093.0,19.23,19.25,19.21,19.21,25093.0
2016-04-12 13:15:00,19.22,19.22,19.21,19.21,3567.0,19.22,19.22,19.21,19.21,3567.0
2016-04-12 13:20:00,19.21,19.22,19.21,19.21,29582.0,19.21,19.22,19.21,19.21,29582.0
2016-04-12 13:25:00,19.22,19.22,19.21,19.21,4552.0,19.22,19.22,19.21,19.21,4552.0
2016-04-12 13:30:00,19.21,19.24,19.21,19.22,52822.0,19.21,19.24,19.21,19.22,52822.0
2016-04-12 13:35:00,19.21,19.23,19.21,19.22,13078.0,19.21,19.23,19.21,19.22,13078.0
2016-04-12 13:40:00,19.22,19.25,19.22,19.25,8651.0,19.22,19.25,19.22,19.25,8651.0
2016-04-12 13:45:00,19.25,19.27,19.25,19.25,13815.0,19.25,19.27,19.25,19.25,13815.0
2016-04-12 13:50:00,19.25,19.26,19.24,19.26,24458.0,19.25,19.26,19.24,19.26,24458.0
2016-04-12 13:55:00,19.26,19.29,19.25,19.28,28588.0,19.26,19.29,19.25,19.28,28588.0
2016-04-12 14:00:00,19.28,19.29,19.27,19.28,14355.0,19.28,19.29,19.27,19.28,14355.0
2016-04-12 14:05:00,19.29,19.3,19.26,19.29,15676.0,19.29,19.3,19.26,19.29,15676.0
2016-04-12 14:10:00,19.28,19.3,19.27,19.3,18961.0,19.28,19.3,19.27,19.3,18961.0
2016-04-12 14:15:00,19.3,19.3,19.29,19.3,7275.0,19.3,19.3,19.29,19.3,7275.0
2016-04-12 14:20:00,19.3,19.3,19.29,19.29,17492.0,19.3,19.3,19.29,19.29,17492.0
2016-04-12 14:25:00,19.3,19.32,19.29,19.31,57590.0,19.3,19.32,19.29,19.31,57590.0
2016-04-12 14:30:00,19.31,19.32,19.3,19.3,24935.0,19.31,19.32,19.3,19.3,24935.0
2016-04-12 14:35:00,19.3,19.32,19.3,19.31,13018.0,19.3,19.32,19.3,19.31,13018.0
2016-04-12 14:40:00,19.31,19.32,19.3,19.3,23877.0,19.31,19.32,19.3,19.3,23877.0
2016-04-12 14:45:00,19.3,19.32,19.29,19.3,102200.0,19.3,19.32,19.29,19.3,102200.0
2016-04-12 14:50:00,19.31,19.32,19.3,19.32,38455.0,19.31,19.32,19.3,19.32,38455.0
2016-04-12 14:55:00,19.32,19.33,19.31,19.32,27249.0,19.32,19.33,19.31,19.32,27249.0
2016-04-12 15:00:00,19.32,19.34,19.31,19.33,71493.0,19.32,19.34,19.31,19.33,71493.0
2016-04-12 15:05:00,19.33,19.34,19.3,19.32,97426.0,19.33,19.34,19.3,19.32,97426.0
2016-04-12 15:10:00,19.32,19.33,19.31,19.32,50508.0,19.32,19.33,19.31,19.32,50508.0
2016-04-12 15:15:00,19.32,19.32,19.31,19.32,31209.0,19.32,19.32,19.31,19.32,31209.0
2016-04-12 15:20:00,19.32,19.33,19.29,19.3,40561.0,19.32,19.33,19.29,19.3,40561.0
2016-04-12 15:25:00,19.3,19.3,19.28,19.3,24677.0,19.3,19.3,19.28,19.3,24677.0
2016-04-12 15:30:00,19.3,19.32,19.28,19.28,95685.0,19.3,19.32,19.28,19.28,95685.0
2016-04-12 15:35:00,19.28,19.3,19.27,19.27,60890.0,19.28,19.3,19.27,19.27,60890.0
2016-04-12 15:40:00,19.28,19.31,19.26,19.28,191798.0,19.28,19.31,19.26,19.28,191798.0
2016-04-12 15:45:00,19.28,19.29,19.26,19.28,223407.0,19.28,19.29,19.26,19.28,223407.0
2016-04-12 15:50:00,19.27,19.29,19.27,19.28,103020.0,19.27,19.29,19.27,19.28,103020.0
2016-04-12 15:55:00,19.27,19.31,19.26,19.3,188847.0,19.27,19.31,19.26,19.3,188847.0
2016-04-13 09:30:00,19.4,19.46,19.4,19.45,67799.0,19.4,19.46,19.4,19.45,67799.0
2016-04-13 09:35:00,19.46,19.48,19.44,19.45,45242.0,19.46,19.48,19.44,19.45,45242.0
2016-04-13 09:40:00,19.46,19.47,19.4,19.45,133731.0,19.46,19.47,19.4,19.45,133731.0
2016-04-13 09:45:00,19.45,19.45,19.42,19.44,72641.0,19.45,19.45,19.42,19.44,72641.0
2016-04-13 09:50:00,19.43,19.46,19.4,19.4,92098.0,19.43,19.46,19.4,19.4,92098.0
2016-04-13 09:55:00,19.4,19.4,19.36,19.4,72257.0,19.4,19.4,19.36,19.4,72257.0
2016-04-13 10:00:00,19.4,19.41,19.38,19.4,77684.0,19.4,19.41,19.38,19.4,77684.0
2016-04-13 10:05:00,19.41,19.41,19.38,19.39,45198.0,19.41,19.41,19.38,19.39,45198.0
2016-04-13 10:10:00,19.39,19.41,19.38,19.41,91135.0,19.39,19.41,19.38,19.41,91135.0
2016-04-13 10:15:00,19.41,19.42,19.39,19.39,70527.0,19.41,19.42,19.39,19.39,70527.0
2016-04-13 10:20:00,19.39,19.41,19.35,19.35,58685.0,19.39,19.41,19.35,19.35,58685.0
2016-04-13 10:25:00,19.36,19.38,19.34,19.35,67952.0,19.36,19.38,19.34,19.35,67952.0
2016-04-13 10:30:00,19.35,19.36,19.32,19.33,47393.0,19.35,19.36,19.32,19.33,47393.0
2016-04-13 10:35:00,19.33,19.34,19.3,19.33,57863.0,19.33,19.34,19.3,19.33,57863.0
2016-04-13 10:40:00,19.33,19.33,19.32,19.32,33441.0,19.33,19.33,19.32,19.32,33441.0
2016-04-13 10:45:00,19.33,19.33,19.31,19.32,63460.0,19.33,19.33,19.31,19.32,63460.0
2016-04-13 10:50:00,19.33,19.37,19.32,19.36,79469.0,19.33,19.37,19.32,19.36,79469.0
2016-04-13 10:55:00,19.37,19.37,19.29,19.3,71035.0,19.37,19.37,19.29,19.3,71035.0
2016-04-13 11:00:00,19.3,19.33,19.29,19.3,77336.0,19.3,19.33,19.29,19.3,77336.0
2016-04-13 11:05:00,19.3,19.32,19.28,19.31,114800.0,19.3,19.32,19.28,19.31,114800.0
2016-04-13 11:10:00,19.32,19.32,19.28,19.29,157156.0,19.32,19.32,19.28,19.29,157156.0
2016-04-13 11:15:00,19.29,19.33,19.28,19.33,189648.0,19.29,19.33,19.28,19.33,189648.0
2016-04-13 11:20:00,19.34,19.36,19.34,19.36,36777.0,19.34,19.36,19.34,19.36,36777.0
2016-04-13 11:25:00,19.37,19.4,19.35,19.39,37627.0,19.37,19.4,19.35,19.39,37627.0
2016-04-13 11:30:00,19.39,19.43,19.39,19.42,28926.0,19.39,19.43,19.39,19.42,28926.0
2016-04-13 11:35:00,19.43,19.44,19.4,19.43,35685.0,19.43,19.44,19.4,19.43,35685.0
2016-04-13 11:40:00,19.44,19.44,19.37,19.38,86661.0,19.44,19.44,19.37,19.38,86661.0
2016-04-13 11:45:00,19.38,19.41,19.37,19.39,94068.0,19.38,19.41,19.37,19.39,94068.0
2016-04-13 11:50:00,19.39,19.4,19.38,19.4,26163.0,19.39,19.4,19.38,19.4,26163.0
2016-04-13 11:55:00,19.4,19.44,19.39,19.44,29015.0,19.4,19.44,19.39,19.44,29015.0
2016-04-13 12:00:00,19.44,19.46,19.42,19.45,43892.0,19.44,19.46,19.42,19.45,43892.0
2016-04-13 12:05:00,19.45,19.47,19.45,19.46,21524.0,19.45,19.47,19.45,19.46,21524.0
2016-04-13 12:10:00,19.46,19.46,19.44,19.44,14272.0,19.46,19.46,19.44,19.44,14272.0
2016-04-13 12:15:00,19.44,19.45,19.4,19.42,58175.0,19.44,19.45,19.4,19.42,58175.0
2016-04-13 12:20:00,19.41,19.43,19.39,19.43,151855.0,19.41,19.43,19.39,19.43,151855.0
2016-04-13 12:25:00,19.44,19.48,19.43,19.48,35281.0,19.44,19.48,19.43,19.48,35281.0
2016-04-13 12:30:00,19.47,19.48,19.43,19.44,49902.0,19.47,19.48,19.43,19.44,49902.0
2016-04-13 12:35:00,19.45,19.45,19.43,19.44,9796.0,19.45,19.45,19.43,19.44,9796.0
2016-04-13 12:40:00,19.44,19.45,19.43,19.44,13344.0,19.44,19.45,19.43,19.44,13344.0
2016-04-13 12:45:00,19.44,19.45,19.43,19.45,7239.0,19.44,19.45,19.43,19.45,7239.0
2016-04-13 12:50:00,19.45,19.45,19.43,19.44,12095.0,19.45,19.45,19.43,19.44,12095.0
2016-04-13 12:55:00,19.44,19.46,19.44,19.46,5075.0,19.44,19.46,19.44,19.46,5075.0
2016-04-13 13:00:00,19.46,19.46,19.42,19.43,46449.0,19.46,19.46,19.42,19.43,46449.0
2016-04-13 13:05:00,19.42,19.43,19.38,19.39,118873.0,19.42,19.43,19.38,19.39,118873.0
2016-04-13 13:10:00,19.39,19.4,19.39,19.39,22715.0,19.39,19.4,19.39,19.39,22715.0
2016-04-13 13:15:00,19.39,19.41,19.39,19.41,31554.0,19.39,19.41,19.39,19.41,31554.0
2016-04-13 13:20:00,19.41,19.41,19.4,19.41,20722.0,19.41,19.41,19.4,19.41,20722.0
2016-04-13 13:25:00,19.4,19.42,19.4,19.42,13299.0,19.4,19.42,19.4,19.42,13299.0
2016-04-13 13:30:00,19.41,19.43,19.41,19.43,30659.0,19.41,19.43,19.41,19.43,30659.0
2016-04-13 13:35:00,19.43,19.47,19.42,19.46,24076.0,19.43,19.47,19.42,19.46,24076.0
2016-04-13 13:40:00,19.46,19.48,19.45,19.48,24330.0,19.46,19.48,19.45,19.48,24330.0
2016-04-13 13:45:00,19.48,19.48,19.47,19.48,22074.0,19.48,19.48,19.47,19.48,22074.0
2016-04-13 13:50:00,19.48,19.48,19.46,19.47,34249.0,19.48,19.48,19.46,19.47,34249.0
2016-04-13 13:55:00,19.46,19.47,19.44,19.46,135965.0,19.46,19.47,19.44,19.46,135965.0
2016-04-13 14:00:00,19.46,19.47,19.45,19.46,64052.0,19.46,19.47,19.45,19.46,64052.0
2016-04-13 14:05:00,19.46,19.49,19.45,19.48,73307.0,19.46,19.49,19.45,19.48,73307.0
2016-04-13 14:10:00,19.48,19.5,19.47,19.47,24941.0,19.48,19.5,19.47,19.47,24941.0
2016-04-13 14:15:00,19.47,19.49,19.47,19.48,38610.0,19.47,19.49,19.47,19.48,38610.0
2016-04-13 14:20:00,19.49,19.49,19.48,19.48,9508.0,19.49,19.49,19.48,19.48,9508.0
2016-04-13 14:25:00,19.48,19.49,19.48,19.48,31840.0,19.48,19.49,19.48,19.48,31840.0
2016-04-13 14:30:00,19.48,19.5,19.48,19.49,26196.0,19.48,19.5,19.48,19.49,26196.0
2016-04-13 14:35:00,19.49,19.5,19.49,19.49,3880.0,19.49,19.5,19.49,19.49,3880.0
2016-04-13 14:40:00,19.5,19.5,19.49,19.5,12339.0,19.5,19.5,19.49,19.5,12339.0
2016-04-13 14:45:00,19.5,19.52,19.48,19.5,145961.0,19.5,19.52,19.48,19.5,145961.0
2016-04-13 14:50:00,19.5,19.51,19.5,19.51,31679.0,19.5,19.51,19.5,19.51,31679.0
2016-04-13 14:55:00,19.51,19.52,19.5,19.52,22523.0,19.51,19.52,19.5,19.52,22523.0
2016-04-13 15:00:00,19.52,19.55,19.51,19.54,80510.0,19.52,19.55,19.51,19.54,80510.0
2016-04-13 15:05:00,19.54,19.55,19.52,19.54,38421.0,19.54,19.55,19.52,19.54,38421.0
2016-04-13 15:10:00,19.54,19.57,19.53,19.54,165171.0,19.54,19.57,19.53,19.54,165171.0
2016-04-13 15:15:00,19.55,19.57,19.54,19.56,71217.0,19.55,19.57,19.54,19.56,71217.0
2016-04-13 15:20:00,19.56,19.56,19.55,19.56,8229.0,19.56,19.56,19.55,19.56,8229.0
2016-04-13 15:25:00,19.56,19.56,19.55,19.55,15438.0,19.56,19.56,19.55,19.55,15438.0
2016-04-13 15:30:00,19.56,19.59,19.55,19.59,56962.0,19.56,19.59,19.55,19.59,56962.0
2016-04-13 15:35:00,19.59,19.59,19.54,19.55,164417.0,19.59,19.59,19.54,19.55,164417.0
2016-04-13 15:40:00,19.55,19.56,19.54,19.56,57469.0,19.55,19.56,19.54,19.56,57469.0
2016-04-13 15:45:00,19.56,19.57,19.53,19.54,141821.0,19.56,19.57,19.53,19.54,141821.0
2016-04-13 15:50:00,19.54,19.57,19.53,19.56,476977.0,19.54,19.57,19.53,19.56,476977.0
2016-04-13 15:55:00,19.57,19.59,19.55,19.57,607548.0,19.57,19.59,19.55,19.57,607548.0
2016-04-14 09:30:00,19.58,19.59,19.55,19.59,71094.0,19.58,19.59,19.55,19.59,71094.0
2016-04-14 09:35:00,19.58,19.61,19.57,19.61,48686.0,19.58,19.61,19.57,19.61,48686.0
2016-04-14 09:40:00,19.61,19.62,19.58,19.6,53531.0,19.61,19.62,19.58,19.6,53531.0
2016-04-14 09:45:00,19.6,19.61,19.56,19.59,74697.0,19.6,19.61,19.56,19.59,74697.0
2016-04-14 09:50:00,19.59,19.6,19.56,19.56,97052.0,19.59,19.6,19.56,19.56,97052.0
2016-04-14 09:55:00,19.56,19.57,19.54,19.56,45190.0,19.56,19.57,19.54,19.56,45190.0
2016-04-14 10:00:00,19.57,19.57,19.51,19.53,102151.0,19.57,19.57,19.51,19.53,102151.0
2016-04-14 10:05:00,19.54,19.55,19.53,19.55,22109.0,19.54,19.55,19.53,19.55,22109.0
2016-04-14 10:10:00,19.55,19.56,19.54,19.55,29818.0,19.55,19.56,19.54,19.55,29818.0
2016-04-14 10:15:00,19.56,19.56,19.5,19.5,28214.0,19.56,19.56,19.5,19.5,28214.0
2016-04-14 10:20:00,19.5,19.51,19.5,19.5,22739.0,19.5,19.51,19.5,19.5,22739.0
2016-04-14 10:25:00,19.5,19.52,19.5,19.52,33816.0,19.5,19.52,19.5,19.52,33816.0
2016-04-14 10:30:00,19.52,19.53,19.49,19.51,47725.0,19.52,19.53,19.49,19.51,47725.0
2016-04-14 10:35:00,19.51,19.53,19.49,19.53,1016838.0,19.51,19.53,19.49,19.53,1016838.0
2016-04-14 10:40:00,19.53,19.57,19.52,19.55,136681.0,19.53,19.57,19.52,19.55,136681.0
2016-04-14 10:45:00,19.55,19.56,19.5,19.53,148490.0,19.55,19.56,19.5,19.53,148490.0
2016-04-14 10:50:00,19.53,19.55,19.52,19.54,39521.0,19.53,19.55,19.52,19.54,39521.0
2016-04-14 10:55:00,19.54,19.55,19.53,19.54,71226.0,19.54,19.55,19.53,19.54,71226.0
2016-04-14 11:00:00,19.54,19.55,19.53,19.54,25355.0,19.54,19.55,19.53,19.54,25355.0
2016-04-14 11:05:00,19.55,19.55,19.54,19.54,12327.0,19.55,19.55,19.54,19.54,12327.0
2016-04-14 11:10:00,19.55,19.56,19.54,19.55,67741.0,19.55,19.56,19.54,19.55,67741.0
2016-04-14 11:15:00,19.55,19.56,19.53,19.55,24842.0,19.55,19.56,19.53,19.55,24842.0
2016-04-14 11:20:00,19.55,19.56,19.53,19.55,30795.0,19.55,19.56,19.53,19.55,30795.0
2016-04-14 11:25:00,19.54,19.56,19.53,19.56,17825.0,19.54,19.56,19.53,19.56,17825.0
2016-04-14 11:30:00,19.56,19.59,19.55,19.59,45634.0,19.56,19.59,19.55,19.59,45634.0
2016-04-14 11:35:00,19.59,19.6,19.57,19.58,25217.0,19.59,19.6,19.57,19.58,25217.0
2016-04-14 11:40:00,19.58,19.6,19.57,19.59,30235.0,19.58,19.6,19.57,19.59,30235.0
2016-04-14 11:45:00,19.59,19.59,19.57,19.57,20938.0,19.59,19.59,19.57,19.57,20938.0
2016-04-14 11:50:00,19.57,19.59,19.55,19.57,112978.0,19.57,19.59,19.55,19.57,112978.0
2016-04-14 11:55:00,19.57,19.58,19.56,19.57,21814.0,19.57,19.58,19.56,19.57,21814.0
2016-04-14 12:00:00,19.58,19.59,19.57,19.58,26571.0,19.58,19.59,19.57,19.58,26571.0
2016-04-14 12:05:00,19.57,19.58,19.53,19.53,86628.0,19.57,19.58,19.53,19.53,86628.0
2016-04-14 12:10:00,19.53,19.54,19.53,19.53,5379.0,19.53,19.54,19.53,19.53,5379.0
2016-04-14 12:15:00,19.53,19.56,19.53,19.55,31702.0,19.53,19.56,19.53,19.55,31702.0
2016-04-14 12:20:00,19.56,19.57,19.55,19.55,25790.0,19.56,19.57,19.55,19.55,25790.0
2016-04-14 12:25:00,19.56,19.59,19.56,19.59,8773.0,19.56,19.59,19.56,19.59,8773.0
2016-04-14 12:30:00,19.58,19.59,19.58,19.59,8330.0,19.58,19.59,19.58,19.59,8330.0
2016-04-14 12:35:00,19.58,19.6,19.58,19.6,35810.0,19.58,19.6,19.58,19.6,35810.0
2016-04-14 12:40:00,19.6,19.61,19.59,19.61,13927.0,19.6,19.61,19.59,19.61,13927.0
2016-04-14 12:45:00,19.6,19.61,19.59,19.59,11853.0,19.6,19.61,19.59,19.59,11853.0
2016-04-14 12:50:00,19.59,19.6,19.59,19.6,3937.0,19.59,19.6,19.59,19.6,3937.0
2016-04-14 12:55:00,19.6,19.6,19.59,19.6,6229.0,19.6,19.6,19.59,19.6,6229.0
2016-04-14 13:00:00,19.6,19.62,19.59,19.62,32063.0,19.6,19.62,19.59,19.62,32063.0
2016-04-14 13:05:00,19.62,19.62,19.61,19.62,38943.0,19.62,19.62,19.61,19.62,38943.0
2016-04-14 13:10:00,19.61,19.62,19.59,19.6,40996.0,19.61,19.62,19.59,19.6,40996.0
2016-04-14 13:15:00,19.6,19.61,19.59,19.59,6303.0,19.6,19.61,19.59,19.59,6303.0
2016-04-14 13:20:00,19.59,19.59,19.58,19.59,5963.0,19.59,19.59,19.58,19.59,5963.0
2016-04-14 13:25:00,19.59,19.59,19.57,19.58,16978.0,19.59,19.59,19.57,19.58,16978.0
2016-04-14 13:30:00,19.58,19.59,19.57,19.58,17737.0,19.58,19.59,19.57,19.58,17737.0
2016-04-14 13:35:00,19.58,19.59,19.54,19.55,78771.0,19.58,19.59,19.54,19.55,78771.0
2016-04-14 13:40:00,19.55,19.57,19.55,19.57,5881.0,19.55,19.57,19.55,19.57,5881.0
2016-04-14 13:45:00,19.57,19.57,19.54,19.55,23899.0,19.57,19.57,19.54,19.55,23899.0
2016-04-14 13:50:00,19.55,19.56,19.54,19.55,25360.0,19.55,19.56,19.54,19.55,25360.0
2016-04-14 13:55:00,19.56,19.56,19.55,19.56,2583.0,19.56,19.56,19.55,19.56,2583.0
2016-04-14 14:00:00,19.56,19.56,19.53,19.54,46836.0,19.56,19.56,19.53,19.54,46836.0
2016-04-14 14:05:00,19.55,19.55,19.54,19.55,5943.0,19.55,19.55,19.54,19.55,5943.0
2016-04-14 14:10:00,19.55,19.55,19.52,19.52,32693.0,19.55,19.55,19.52,19.52,32693.0
2016-04-14 14:15:00,19.52,19.53,19.51,19.51,24291.0,19.52,19.53,19.51,19.51,24291.0
2016-04-14 14:20:00,19.51,19.52,19.5,19.51,35502.0,19.51,19.52,19.5,19.51,35502.0
2016-04-14 14:25:00,19.51,19.51,19.49,19.5,124872.0,19.51,19.51,19.49,19.5,124872.0
2016-04-14 14:30:00,19.51,19.51,19.5,19.5,12730.0,19.51,19.51,19.5,19.5,12730.0
2016-04-14 14:35:00,19.5,19.53,19.49,19.53,141000.0,19.5,19.53,19.49,19.53,141000.0
2016-04-14 14:40:00,19.53,19.54,19.52,19.53,25375.0,19.53,19.54,19.52,19.53,25375.0
2016-04-14 14:45:00,19.53,19.54,19.53,19.54,6100.0,19.53,19.54,19.53,19.54,6100.0
2016-04-14 14:50:00,19.53,19.56,19.53,19.56,33488.0,19.53,19.56,19.53,19.56,33488.0
2016-04-14 14:55:00,19.55,19.56,19.55,19.55,27005.0,19.55,19.56,19.55,19.55,27005.0
2016-04-14 15:00:00,19.55,19.58,19.55,19.57,34941.0,19.55,19.58,19.55,19.57,34941.0
2016-04-14 15:05:00,19.57,19.58,19.56,19.57,30189.0,19.57,19.58,19.56,19.57,30189.0
2016-04-14 15:10:00,19.56,19.57,19.54,19.55,25291.0,19.56,19.57,19.54,19.55,25291.0
2016-04-14 15:15:00,19.55,19.57,19.54,19.55,52416.0,19.55,19.57,19.54,19.55,52416.0
2016-04-14 15:20:00,19.55,19.57,19.54,19.55,44240.0,19.55,19.57,19.54,19.55,44240.0
2016-04-14 15:25:00,19.55,19.56,19.54,19.55,38948.0,19.55,19.56,19.54,19.55,38948.0
2016-04-14 15:30:00,19.55,19.57,19.55,19.55,31131.0,19.55,19.57,19.55,19.55,31131.0
2016-04-14 15:35:00,19.55,19.57,19.55,19.56,28491.0,19.55,19.57,19.55,19.56,28491.0
2016-04-14 15:40:00,19.56,19.56,19.55,19.56,36373.0,19.56,19.56,19.55,19.56,36373.0
2016-04-14 15:45:00,19.55,19.57,19.54,19.55,122346.0,19.55,19.57,19.54,19.55,122346.0
2016-04-14 15:50:00,19.55,19.56,19.54,19.56,113259.0,19.55,19.56,19.54,19.56,113259.0
2016-04-14 15:55:00,19.55,19.56,19.53,19.54,277753.0,19.55,19.56,19.53,19.54,277753.0
2016-04-15 09:30:00,19.55,19.56,19.5,19.54,448286.0,19.55,19.56,19.5,19.54,448286.0
2016-04-15 09:35:00,19.54,19.54,19.48,19.48,33579.0,19.54,19.54,19.48,19.48,33579.0
2016-04-15 09:40:00,19.48,19.5,19.46,19.46,42278.0,19.48,19.5,19.46,19.46,42278.0
2016-04-15 09:45:00,19.46,19.5,19.44,19.46,69162.0,19.46,19.5,19.44,19.46,69162.0
2016-04-15 09:50:00,19.47,19.5,19.47,19.5,33969.0,19.47,19.5,19.47,19.5,33969.0
2016-04-15 09:55:00,19.49,19.51,19.47,19.5,24434.0,19.49,19.51,19.47,19.5,24434.0
2016-04-15 10:00:00,19.5,19.5,19.45,19.48,89595.0,19.5,19.5,19.45,19.48,89595.0
2016-04-15 10:05:00,19.47,19.47,19.43,19.43,114931.0,19.47,19.47,19.43,19.43,114931.0
2016-04-15 10:10:00,19.43,19.46,19.4,19.4,34824.0,19.43,19.46,19.4,19.4,34824.0
2016-04-15 10:15:00,19.4,19.41,19.37,19.37,57912.0,19.4,19.41,19.37,19.37,57912.0
2016-04-15 10:20:00,19.38,19.39,19.36,19.36,66878.0,19.38,19.39,19.36,19.36,66878.0
2016-04-15 10:25:00,19.37,19.37,19.35,19.36,77189.0,19.37,19.37,19.35,19.36,77189.0
2016-04-15 10:30:00,19.36,19.4,19.35,19.4,98616.0,19.36,19.4,19.35,19.4,98616.0
2016-04-15 10:35:00,19.41,19.44,19.39,19.4,54308.0,19.41,19.44,19.39,19.4,54308.0
2016-04-15 10:40:00,19.4,19.42,19.38,19.41,48885.0,19.4,19.42,19.38,19.41,48885.0
2016-04-15 10:45:00,19.41,19.42,19.39,19.41,39449.0,19.41,19.42,19.39,19.41,39449.0
2016-04-15 10:50:00,19.41,19.41,19.39,19.4,29311.0,19.41,19.41,19.39,19.4,29311.0
2016-04-15 10:55:00,19.4,19.42,19.39,19.41,49096.0,19.4,19.42,19.39,19.41,49096.0
2016-04-15 11:00:00,19.4,19.41,19.39,19.39,22624.0,19.4,19.41,19.39,19.39,22624.0
2016-04-15 11:05:00,19.39,19.4,19.38,19.39,72988.0,19.39,19.4,19.38,19.39,72988.0
2016-04-15 11:10:00,19.39,19.41,19.37,19.4,174219.0,19.39,19.41,19.37,19.4,174219.0
2016-04-15 11:15:00,19.41,19.41,19.39,19.41,20834.0,19.41,19.41,19.39,19.41,20834.0
2016-04-15 11:20:00,19.41,19.42,19.4,19.42,11744.0,19.41,19.42,19.4,19.42,11744.0
2016-04-15 11:25:00,19.42,19.42,19.4,19.42,36896.0,19.42,19.42,19.4,19.42,36896.0
2016-04-15 11:30:00,19.42,19.43,19.4,19.4,52932.0,19.42,19.43,19.4,19.4,52932.0
2016-04-15 11:35:00,19.4,19.42,19.38,19.41,108250.0,19.4,19.42,19.38,19.41,108250.0
2016-04-15 11:40:00,19.41,19.43,19.4,19.42,114221.0,19.41,19.43,19.4,19.42,114221.0
2016-04-15 11:45:00,19.42,19.42,19.39,19.41,27652.0,19.42,19.42,19.39,19.41,27652.0
2016-04-15 11:50:00,19.41,19.42,19.39,19.4,48580.0,19.41,19.42,19.39,19.4,48580.0
2016-04-15 11:55:00,19.4,19.41,19.39,19.39,4880.0,19.4,19.41,19.39,19.39,4880.0
2016-04-15 12:00:00,19.39,19.42,19.39,19.42,42639.0,19.39,19.42,19.39,19.42,42639.0
2016-04-15 12:05:00,19.42,19.42,19.4,19.4,12479.0,19.42,19.42,19.4,19.4,12479.0
2016-04-15 12:10:00,19.4,19.42,19.39,19.41,57298.0,19.4,19.42,19.39,19.41,57298.0
2016-04-15 12:15:00,19.4,19.43,19.39,19.42,86721.0,19.4,19.43,19.39,19.42,86721.0
2016-04-15 12:20:00,19.42,19.46,19.42,19.45,34246.0,19.42,19.46,19.42,19.45,34246.0
2016-04-15 12:25:00,19.45,19.47,19.45,19.46,7250.0,19.45,19.47,19.45,19.46,7250.0
2016-04-15 12:30:00,19.47,19.48,19.44,19.45,43950.0,19.47,19.48,19.44,19.45,43950.0
2016-04-15 12:35:00,19.45,19.46,19.44,19.45,17143.0,19.45,19.46,19.44,19.45,17143.0
2016-04-15 12:40:00,19.45,19.46,19.43,19.44,35012.0,19.45,19.46,19.43,19.44,35012.0
2016-04-15 12:45:00,19.44,19.44,19.43,19.44,5160.0,19.44,19.44,19.43,19.44,5160.0
2016-04-15 12:50:00,19.43,19.46,19.43,19.45,45521.0,19.43,19.46,19.43,19.45,45521.0
2016-04-15 12:55:00,19.44,19.45,19.42,19.43,42911.0,19.44,19.45,19.42,19.43,42911.0
2016-04-15 13:00:00,19.43,19.43,19.4,19.41,49596.0,19.43,19.43,19.4,19.41,49596.0
2016-04-15 13:05:00,19.41,19.42,19.4,19.41,56390.0,19.41,19.42,19.4,19.41,56390.0
2016-04-15 13:10:00,19.42,19.42,19.39,19.41,46443.0,19.42,19.42,19.39,19.41,46443.0
2016-04-15 13:15:00,19.42,19.43,19.4,19.42,86535.0,19.42,19.43,19.4,19.42,86535.0
2016-04-15 13:20:00,19.42,19.43,19.41,19.43,28461.0,19.42,19.43,19.41,19.43,28461.0
2016-04-15 13:25:00,19.43,19.43,19.41,19.42,36373.0,19.43,19.43,19.41,19.42,36373.0
2016-04-15 13:30:00,19.43,19.43,19.41,19.43,36117.0,19.43,19.43,19.41,19.43,36117.0
2016-04-15 13:35:00,19.43,19.43,19.4,19.41,19310.0,19.43,19.43,19.4,19.41,19310.0
2016-04-15 13:40:00,19.4,19.42,19.39,19.42,58179.0,19.4,19.42,19.39,19.42,58179.0
2016-04-15 13:45:00,19.42,19.42,19.4,19.41,20519.0,19.42,19.42,19.4,19.41,20519.0
2016-04-15 13:50:00,19.41,19.41,19.38,19.39,127821.0,19.41,19.41,19.38,19.39,127821.0
2016-04-15 13:55:00,19.39,19.4,19.39,19.4,21356.0,19.39,19.4,19.39,19.4,21356.0
2016-04-15 14:00:00,19.4,19.41,19.39,19.41,49220.0,19.4,19.41,19.39,19.41,49220.0
2016-04-15 14:05:00,19.41,19.41,19.39,19.39,19006.0,19.41,19.41,19.39,19.39,19006.0
2016-04-15 14:10:00,19.39,19.41,19.39,19.39,29344.0,19.39,19.41,19.39,19.39,29344.0
2016-04-15 14:15:00,19.39,19.41,19.39,19.41,81026.0,19.39,19.41,19.39,19.41,81026.0
2016-04-15 14:20:00,19.4,19.42,19.39,19.4,87518.0,19.4,19.42,19.39,19.4,87518.0
2016-04-15 14:25:00,19.41,19.41,19.4,19.41,95220.0,19.41,19.41,19.4,19.41,95220.0
2016-04-15 14:30:00,19.4,19.43,19.4,19.41,280503.0,19.4,19.43,19.4,19.41,280503.0
2016-04-15 14:35:00,19.4,19.41,19.4,19.41,15367.0,19.4,19.41,19.4,19.41,15367.0
2016-04-15 14:40:00,19.41,19.43,19.4,19.41,113339.0,19.41,19.43,19.4,19.41,113339.0
2016-04-15 14:45:00,19.41,19.41,19.39,19.41,48786.0,19.41,19.41,19.39,19.41,48786.0
2016-04-15 14:50:00,19.41,19.43,19.4,19.42,129233.0,19.41,19.43,19.4,19.42,129233.0
2016-04-15 14:55:00,19.43,19.46,19.42,19.46,55400.0,19.43,19.46,19.42,19.46,55400.0
2016-04-15 15:00:00,19.45,19.46,19.45,19.45,27669.0,19.45,19.46,19.45,19.45,27669.0
2016-04-15 15:05:00,19.46,19.46,19.45,19.46,39577.0,19.46,19.46,19.45,19.46,39577.0
2016-04-15 15:10:00,19.46,19.47,19.44,19.46,101595.0,19.46,19.47,19.44,19.46,101595.0
2016-04-15 15:15:00,19.46,19.47,19.45,19.46,44791.0,19.46,19.47,19.45,19.46,44791.0
2016-04-15 15:20:00,19.46,19.47,19.45,19.47,45496.0,19.46,19.47,19.45,19.47,45496.0
2016-04-15 15:25:00,19.46,19.49,19.46,19.48,54975.0,19.46,19.49,19.46,19.48,54975.0
2016-04-15 15:30:00,19.48,19.5,19.48,19.48,82326.0,19.48,19.5,19.48,19.48,82326.0
2016-04-15 15:35:00,19.48,19.49,19.46,19.47,174621.0,19.48,19.49,19.46,19.47,174621.0
2016-04-15 15:40:00,19.46,19.48,19.46,19.48,83678.0,19.46,19.48,19.46,19.48,83678.0
2016-04-15 15:45:00,19.48,19.48,19.44,19.44,201138.0,19.48,19.48,19.44,19.44,201138.0
2016-04-15 15:50:00,19.44,19.45,19.44,19.45,184241.0,19.44,19.45,19.44,19.45,184241.0
2016-04-15 15:55:00,19.44,19.46,19.44,19.45,626194.0,19.44,19.46,19.44,19.45,626194.0
2016-04-18 09:30:00,19.46,19.5,19.36,19.47,103164.0,19.46,19.5,19.36,19.47,103164.0
2016-04-18 09:35:00,19.47,19.49,19.46,19.48,50538.0,19.47,19.49,19.46,19.48,50538.0
2016-04-18 09:40:00,19.48,19.49,19.45,19.46,31204.0,19.48,19.49,19.45,19.46,31204.0
2016-04-18 09:45:00,19.46,19.46,19.39,19.43,76649.0,19.46,19.46,19.39,19.43,76649.0
2016-04-18 09:50:00,19.43,19.45,19.42,19.45,30336.0,19.43,19.45,19.42,19.45,30336.0
2016-04-18 09:55:00,19.45,19.45,19.42,19.44,28571.0,19.45,19.45,19.42,19.44,28571.0
2016-04-18 10:00:00,19.44,19.46,19.43,19.44,88298.0,19.44,19.46,19.43,19.44,88298.0
2016-04-18 10:05:00,19.45,19.48,19.44,19.48,74475.0,19.45,19.48,19.44,19.48,74475.0
2016-04-18 10:10:00,19.48,19.48,19.44,19.46,40969.0,19.48,19.48,19.44,19.46,40969.0
2016-04-18 10:15:00,19.45,19.48,19.45,19.46,77525.0,19.45,19.48,19.45,19.46,77525.0
2016-04-18 10:20:00,19.46,19.47,19.44,19.44,57201.0,19.46,19.47,19.44,19.44,57201.0
2016-04-18 10:25:00,19.44,19.49,19.44,19.48,119424.0,19.44,19.49,19.44,19.48,119424.0
2016-04-18 10:30:00,19.49,19.52,19.48,19.5,93694.0,19.49,19.52,19.48,19.5,93694.0
2016-04-18 10:35:00,19.5,19.51,19.47,19.48,144488.0,19.5,19.51,19.47,19.48,144488.0
2016-04-18 10:40:00,19.47,19.53,19.47,19.52,78999.0,19.47,19.53,19.47,19.52,78999.0
2016-04-18 10:45:00,19.51,19.53,19.5,19.51,62303.0,19.51,19.53,19.5,19.51,62303.0
2016-04-18 10:50:00,19.51,19.53,19.5,19.52,85089.0,19.51,19.53,19.5,19.52,85089.0
2016-04-18 10:55:00,19.52,19.54,19.51,19.52,85123.0,19.52,19.54,19.51,19.52,85123.0
2016-04-18 11:00:00,19.52,19.53,19.51,19.52,74129.0,19.52,19.53,19.51,19.52,74129.0
2016-04-18 11:05:00,19.51,19.52,19.48,19.48,49350.0,19.51,19.52,19.48,19.48,49350.0
2016-04-18 11:10:00,19.48,19.49,19.48,19.48,56570.0,19.48,19.49,19.48,19.48,56570.0
2016-04-18 11:15:00,19.48,19.49,19.48,19.48,26851.0,19.48,19.49,19.48,19.48,26851.0
2016-04-18 11:20:00,19.48,19.49,19.44,19.45,268680.0,19.48,19.49,19.44,19.45,268680.0
2016-04-18 11:25:00,19.45,19.46,19.44,19.46,53064.0,19.45,19.46,19.44,19.46,53064.0
2016-04-18 11:30:00,19.46,19.46,19.41,19.42,132586.0,19.46,19.46,19.41,19.42,132586.0
2016-04-18 11:35:00,19.42,19.45,19.4,19.43,186526.0,19.42,19.45,19.4,19.43,186526.0
2016-04-18 11:40:00,19.44,19.46,19.42,19.44,54672.0,19.44,19.46,19.42,19.44,54672.0
2016-04-18 11:45:00,19.45,19.46,19.45,19.46,12860.0,19.45,19.46,19.45,19.46,12860.0
2016-04-18 11:50:00,19.46,19.46,19.42,19.42,50249.0,19.46,19.46,19.42,19.42,50249.0
2016-04-18 11:55:00,19.43,19.43,19.4,19.41,177127.0,19.43,19.43,19.4,19.41,177127.0
2016-04-18 12:00:00,19.41,19.41,19.39,19.41,121344.0,19.41,19.41,19.39,19.41,121344.0
2016-04-18 12:05:00,19.41,19.41,19.4,19.41,30305.0,19.41,19.41,19.4,19.41,30305.0
2016-04-18 12:10:00,19.4,19.41,19.39,19.39,185227.0,19.4,19.41,19.39,19.39,185227.0
2016-04-18 12:15:00,19.39,19.39,19.34,19.38,191977.0,19.39,19.39,19.34,19.38,191977.0
2016-04-18 12:20:00,19.38,19.41,19.37,19.39,194618.0,19.38,19.41,19.37,19.39,194618.0
2016-04-18 12:25:00,19.39,19.4,19.39,19.4,11131.0,19.39,19.4,19.39,19.4,11131.0
2016-04-18 12:30:00,19.4,19.42,19.39,19.41,166337.0,19.4,19.42,19.39,19.41,166337.0
2016-04-18 12:35:00,19.41,19.42,19.4,19.41,70409.0,19.41,19.42,19.4,19.41,70409.0
2016-04-18 12:40:00,19.42,19.42,19.41,19.41,14920.0,19.42,19.42,19.41,19.41,14920.0
2016-04-18 12:45:00,19.42,19.43,19.41,19.43,75077.0,19.42,19.43,19.41,19.43,75077.0
2016-04-18 12:50:00,19.43,19.47,19.42,19.47,53437.0,19.43,19.47,19.42,19.47,53437.0
2016-04-18 12:55:00,19.47,19.49,19.46,19.48,40619.0,19.47,19.49,19.46,19.48,40619.0
2016-04-18 13:00:00,19.48,19.49,19.47,19.47,19138.0,19.48,19.49,19.47,19.47,19138.0
2016-04-18 13:05:00,19.48,19.48,19.43,19.43,247441.0,19.48,19.48,19.43,19.43,247441.0
2016-04-18 13:10:00,19.44,19.44,19.41,19.41,24730.0,19.44,19.44,19.41,19.41,24730.0
2016-04-18 13:15:00,19.41,19.43,19.41,19.43,161010.0,19.41,19.43,19.41,19.43,161010.0
2016-04-18 13:20:00,19.43,19.43,19.42,19.43,30683.0,19.43,19.43,19.42,19.43,30683.0
2016-04-18 13:25:00,19.43,19.43,19.42,19.43,18239.0,19.43,19.43,19.42,19.43,18239.0
2016-04-18 13:30:00,19.43,19.44,19.42,19.43,167223.0,19.43,19.44,19.42,19.43,167223.0
2016-04-18 13:35:00,19.43,19.45,19.42,19.45,45610.0,19.43,19.45,19.42,19.45,45610.0
2016-04-18 13:40:00,19.45,19.45,19.44,19.44,76348.0,19.45,19.45,19.44,19.44,76348.0
2016-04-18 13:45:00,19.45,19.45,19.44,19.45,78305.0,19.45,19.45,19.44,19.45,78305.0
2016-04-18 13:50:00,19.45,19.45,19.44,19.44,26735.0,19.45,19.45,19.44,19.44,26735.0
2016-04-18 13:55:00,19.45,19.45,19.44,19.44,28371.0,19.45,19.45,19.44,19.44,28371.0
2016-04-18 14:00:00,19.45,19.45,19.42,19.42,203262.0,19.45,19.45,19.42,19.42,203262.0
2016-04-18 14:05:00,19.43,19.43,19.42,19.43,131884.0,19.43,19.43,19.42,19.43,131884.0
2016-04-18 14:10:00,19.43,19.47,19.42,19.46,150450.0,19.43,19.47,19.42,19.46,150450.0
2016-04-18 14:15:00,19.46,19.47,19.45,19.45,70290.0,19.46,19.47,19.45,19.45,70290.0
2016-04-18 14:20:00,19.46,19.46,19.45,19.46,150090.0,19.46,19.46,19.45,19.46,150090.0
2016-04-18 14:25:00,19.45,19.46,19.45,19.46,24242.0,19.45,19.46,19.45,19.46,24242.0
2016-04-18 14:30:00,19.46,19.46,19.45,19.46,27881.0,19.46,19.46,19.45,19.46,27881.0
2016-04-18 14:35:00,19.46,19.46,19.45,19.46,41884.0,19.46,19.46,19.45,19.46,41884.0
2016-04-18 14:40:00,19.46,19.46,19.45,19.46,132610.0,19.46,19.46,19.45,19.46,132610.0
2016-04-18 14:45:00,19.46,19.47,19.45,19.46,148351.0,19.46,19.47,19.45,19.46,148351.0
2016-04-18 14:50:00,19.47,19.48,19.46,19.47,201432.0,19.47,19.48,19.46,19.47,201432.0
2016-04-18 14:55:00,19.47,19.5,19.47,19.48,110576.0,19.47,19.5,19.47,19.48,110576.0
2016-04-18 15:00:00,19.48,19.49,19.47,19.48,95580.0,19.48,19.49,19.47,19.48,95580.0
2016-04-18 15:05:00,19.48,19.49,19.48,19.48,69540.0,19.48,19.49,19.48,19.48,69540.0
2016-04-18 15:10:00,19.48,19.48,19.46,19.46,70890.0,19.48,19.48,19.46,19.46,70890.0
2016-04-18 15:15:00,19.46,19.47,19.46,19.46,42507.0,19.46,19.47,19.46,19.46,42507.0
2016-04-18 15:20:00,19.46,19.47,19.45,19.45,86492.0,19.46,19.47,19.45,19.45,86492.0
2016-04-18 15:25:00,19.46,19.46,19.45,19.45,31679.0,19.46,19.46,19.45,19.45,31679.0
2016-04-18 15:30:00,19.46,19.46,19.45,19.46,132171.0,19.46,19.46,19.45,19.46,132171.0
2016-04-18 15:35:00,19.46,19.46,19.45,19.45,117167.0,19.46,19.46,19.45,19.45,117167.0
2016-04-18 15:40:00,19.46,19.48,19.45,19.48,211639.0,19.46,19.48,19.45,19.48,211639.0
2016-04-18 15:45:00,19.48,19.49,19.48,19.49,100720.0,19.48,19.49,19.48,19.49,100720.0
2016-04-18 15:50:00,19.49,19.49,19.47,19.47,274860.0,19.49,19.49,19.47,19.47,274860.0
2016-04-18 15:55:00,19.48,19.48,19.46,19.47,596355.0,19.48,19.48,19.46,19.47,596355.0
2016-04-19 09:30:00,19.52,19.56,19.48,19.56,251428.0,19.52,19.56,19.48,19.56,251428.0
2016-04-19 09:35:00,19.56,19.57,19.52,19.54,192476.0,19.56,19.57,19.52,19.54,192476.0
2016-04-19 09:40:00,19.54,19.56,19.52,19.54,91703.0,19.54,19.56,19.52,19.54,91703.0
2016-04-19 09:45:00,19.54,19.59,19.53,19.58,59147.0,19.54,19.59,19.53,19.58,59147.0
2016-04-19 09:50:00,19.58,19.63,19.57,19.63,153561.0,19.58,19.63,19.57,19.63,153561.0
2016-04-19 09:55:00,19.63,19.64,19.58,19.6,239409.0,19.63,19.64,19.58,19.6,239409.0
2016-04-19 10:00:00,19.59,19.62,19.56,19.61,151511.0,19.59,19.62,19.56,19.61,151511.0
2016-04-19 10:05:00,19.6,19.6,19.57,19.58,83776.0,19.6,19.6,19.57,19.58,83776.0
2016-04-19 10:10:00,19.57,19.59,19.55,19.56,102755.0,19.57,19.59,19.55,19.56,102755.0
2016-04-19 10:15:00,19.55,19.56,19.5,19.52,218936.0,19.55,19.56,19.5,19.52,218936.0
2016-04-19 10:20:00,19.52,19.56,19.51,19.55,141551.0,19.52,19.56,19.51,19.55,141551.0
2016-04-19 10:25:00,19.55,19.59,19.54,19.58,105399.0,19.55,19.59,19.54,19.58,105399.0
2016-04-19 10:30:00,19.57,19.6,19.56,19.57,127340.0,19.57,19.6,19.56,19.57,127340.0
2016-04-19 10:35:00,19.57,19.57,19.54,19.56,201150.0,19.57,19.57,19.54,19.56,201150.0
2016-04-19 10:40:00,19.56,19.59,19.54,19.59,168926.0,19.56,19.59,19.54,19.59,168926.0
2016-04-19 10:45:00,19.59,19.6,19.56,19.6,90734.0,19.59,19.6,19.56,19.6,90734.0
2016-04-19 10:50:00,19.6,19.64,19.6,19.62,104117.0,19.6,19.64,19.6,19.62,104117.0
2016-04-19 10:55:00,19.62,19.65,19.61,19.65,85463.0,19.62,19.65,19.61,19.65,85463.0
2016-04-19 11:00:00,19.65,19.65,19.6,19.62,52296.0,19.65,19.65,19.6,19.62,52296.0
2016-04-19 11:05:00,19.62,19.63,19.59,19.6,42633.0,19.62,19.63,19.59,19.6,42633.0
2016-04-19 11:10:00,19.6,19.64,19.6,19.63,93179.0,19.6,19.64,19.6,19.63,93179.0
2016-04-19 11:15:00,19.63,19.64,19.61,19.62,72974.0,19.63,19.64,19.61,19.62,72974.0
2016-04-19 11:20:00,19.62,19.64,19.62,19.62,115250.0,19.62,19.64,19.62,19.62,115250.0
2016-04-19 11:25:00,19.62,19.63,19.59,19.61,312967.0,19.62,19.63,19.59,19.61,312967.0
2016-04-19 11:30:00,19.61,19.63,19.61,19.63,115741.0,19.61,19.63,19.61,19.63,115741.0
2016-04-19 11:35:00,19.63,19.64,19.62,19.63,39979.0,19.63,19.64,19.62,19.63,39979.0
2016-04-19 11:40:00,19.63,19.63,19.62,19.62,7450.0,19.63,19.63,19.62,19.62,7450.0
2016-04-19 11:45:00,19.62,19.64,19.61,19.62,182439.0,19.62,19.64,19.61,19.62,182439.0
2016-04-19 11:50:00,19.62,19.63,19.54,19.54,187934.0,19.62,19.63,19.54,19.54,187934.0
2016-04-19 11:55:00,19.54,19.55,19.47,19.48,227335.0,19.54,19.55,19.47,19.48,227335.0
2016-04-19 12:00:00,19.49,19.51,19.49,19.51,32530.0,19.49,19.51,19.49,19.51,32530.0
2016-04-19 12:05:00,19.51,19.53,19.49,19.52,81204.0,19.51,19.53,19.49,19.52,81204.0
2016-04-19 12:10:00,19.52,19.55,19.5,19.53,86180.0,19.52,19.55,19.5,19.53,86180.0
2016-04-19 12:15:00,19.53,19.53,19.52,19.53,15998.0,19.53,19.53,19.52,19.53,15998.0
2016-04-19 12:20:00,19.52,19.54,19.51,19.52,83874.0,19.52,19.54,19.51,19.52,83874.0
2016-04-19 12:25:00,19.52,19.54,19.5,19.54,77308.0,19.52,19.54,19.5,19.54,77308.0
2016-04-19 12:30:00,19.54,19.54,19.52,19.54,45919.0,19.54,19.54,19.52,19.54,45919.0
2016-04-19 12:35:00,19.54,19.56,19.53,19.56,37537.0,19.54,19.56,19.53,19.56,37537.0
2016-04-19 12:40:00,19.55,19.58,19.55,19.57,110956.0,19.55,19.58,19.55,19.57,110956.0
2016-04-19 12:45:00,19.57,19.58,19.54,19.55,81786.0,19.57,19.58,19.54,19.55,81786.0
2016-04-19 12:50:00,19.54,19.61,19.54,19.59,154668.0,19.54,19.61,19.54,19.59,154668.0
2016-04-19 12:55:00,19.6,19.6,19.58,19.6,89936.0,19.6,19.6,19.58,19.6,89936.0
2016-04-19 13:00:00,19.59,19.61,19.58,19.59,42799.0,19.59,19.61,19.58,19.59,42799.0
2016-04-19 13:05:00,19.59,19.61,19.58,19.6,118735.0,19.59,19.61,19.58,19.6,118735.0
2016-04-19 13:10:00,19.6,19.61,19.59,19.6,19168.0,19.6,19.61,19.59,19.6,19168.0
2016-04-19 13:15:00,19.61,19.61,19.59,19.6,59377.0,19.61,19.61,19.59,19.6,59377.0
2016-04-19 13:20:00,19.6,19.62,19.59,19.62,30382.0,19.6,19.62,19.59,19.62,30382.0
2016-04-19 13:25:00,19.62,19.66,19.62,19.66,114784.0,19.62,19.66,19.62,19.66,114784.0
2016-04-19 13:30:00,19.66,19.66,19.64,19.66,109127.0,19.66,19.66,19.64,19.66,109127.0
2016-04-19 13:35:00,19.66,19.66,19.6,19.61,162796.0,19.66,19.66,19.6,19.61,162796.0
2016-04-19 13:40:00,19.61,19.62,19.57,19.57,33018.0,19.61,19.62,19.57,19.57,33018.0
2016-04-19 13:45:00,19.57,19.61,19.57,19.61,69315.0,19.57,19.61,19.57,19.61,69315.0
2016-04-19 13:50:00,19.61,19.63,19.6,19.62,74491.0,19.61,19.63,19.6,19.62,74491.0
2016-04-19 13:55:00,19.62,19.63,19.61,19.63,52334.0,19.62,19.63,19.61,19.63,52334.0
2016-04-19 14:00:00,19.62,19.63,19.62,19.62,109946.0,19.62,19.63,19.62,19.62,109946.0
2016-04-19 14:05:00,19.61,19.61,19.58,19.59,47641.0,19.61,19.61,19.58,19.59,47641.0
2016-04-19 14:10:00,19.58,19.59,19.56,19.58,55582.0,19.58,19.59,19.56,19.58,55582.0
2016-04-19 14:15:00,19.57,19.58,19.57,19.58,11151.0,19.57,19.58,19.57,19.58,11151.0
2016-04-19 14:20:00,19.58,19.61,19.57,19.6,79953.0,19.58,19.61,19.57,19.6,79953.0
2016-04-19 14:25:00,19.6,19.6,19.56,19.57,86691.0,19.6,19.6,19.56,19.57,86691.0
2016-04-19 14:30:00,19.57,19.57,19.56,19.57,35147.0,19.57,19.57,19.56,19.57,35147.0
2016-04-19 14:35:00,19.56,19.57,19.55,19.56,41559.0,19.56,19.57,19.55,19.56,41559.0
2016-04-19 14:40:00,19.55,19.63,19.55,19.63,208810.0,19.55,19.63,19.55,19.63,208810.0
2016-04-19 14:45:00,19.63,19.63,19.6,19.63,92256.0,19.63,19.63,19.6,19.63,92256.0
2016-04-19 14:50:00,19.63,19.63,19.61,19.62,17736.0,19.63,19.63,19.61,19.62,17736.0
2016-04-19 14:55:00,19.62,19.62,19.59,19.61,42990.0,19.62,19.62,19.59,19.61,42990.0
2016-04-19 15:00:00,19.6,19.63,19.59,19.63,84127.0,19.6,19.63,19.59,19.63,84127.0
2016-04-19 15:05:00,19.63,19.63,19.61,19.63,54163.0,19.63,19.63,19.61,19.63,54163.0
2016-04-19 15:10:00,19.63,19.64,19.61,19.64,83649.0,19.63,19.64,19.61,19.64,83649.0
2016-04-19 15:15:00,19.64,19.65,19.61,19.64,177037.0,19.64,19.65,19.61,19.64,177037.0
2016-04-19 15:20:00,19.64,19.65,19.62,19.64,91368.0,19.64,19.65,19.62,19.64,91368.0
2016-04-19 15:25:00,19.64,19.64,19.61,19.63,97974.0,19.64,19.64,19.61,19.63,97974.0
2016-04-19 15:30:00,19.63,19.64,19.61,19.63,212926.0,19.63,19.64,19.61,19.63,212926.0
2016-04-19 15:35:00,19.63,19.63,19.61,19.63,165422.0,19.63,19.63,19.61,19.63,165422.0
2016-04-19 15:40:00,19.63,19.63,19.58,19.58,102812.0,19.63,19.63,19.58,19.58,102812.0
2016-04-19 15:45:00,19.58,19.59,19.58,19.59,206147.0,19.58,19.59,19.58,19.59,206147.0
2016-04-19 15:50:00,19.58,19.61,19.58,19.61,226641.0,19.58,19.61,19.58,19.61,226641.0
2016-04-19 15:55:00,19.61,19.67,19.59,19.67,1460690.0,19.61,19.67,19.59,19.67,1460690.0
2016-04-20 09:30:00,19.74,19.8,19.72,19.77,114418.0,19.74,19.8,19.72,19.77,114418.0
2016-04-20 09:35:00,19.77,19.78,19.71,19.72,84810.0,19.77,19.78,19.71,19.72,84810.0
2016-04-20 09:40:00,19.71,19.73,19.68,19.68,113268.0,19.71,19.73,19.68,19.68,113268.0
2016-04-20 09:45:00,19.69,19.71,19.67,19.67,81986.0,19.69,19.71,19.67,19.67,81986.0
2016-04-20 09:50:00,19.68,19.68,19.62,19.64,229116.0,19.68,19.68,19.62,19.64,229116.0
2016-04-20 09:55:00,19.64,19.64,19.59,19.62,121767.0,19.64,19.64,19.59,19.62,121767.0
2016-04-20 10:00:00,19.62,19.64,19.6,19.61,71519.0,19.62,19.64,19.6,19.61,71519.0
2016-04-20 10:05:00,19.61,19.61,19.55,19.56,84465.0,19.61,19.61,19.55,19.56,84465.0
2016-04-20 10:10:00,19.55,19.59,19.54,19.59,105704.0,19.55,19.59,19.54,19.59,105704.0
2016-04-20 10:15:00,19.59,19.59,19.52,19.53,66621.0,19.59,19.59,19.52,19.53,66621.0
2016-04-20 10:20:00,19.54,19.54,19.5,19.51,225132.0,19.54,19.54,19.5,19.51,225132.0
2016-04-20 10:25:00,19.51,19.58,19.5,19.55,76337.0,19.51,19.58,19.5,19.55,76337.0
2016-04-20 10:30:00,19.55,19.58,19.54,19.54,47730.0,19.55,19.58,19.54,19.54,47730.0
2016-04-20 10:35:00,19.54,19.54,19.47,19.5,124171.0,19.54,19.54,19.47,19.5,124171.0
2016-04-20 10:40:00,19.49,19.5,19.46,19.46,55937.0,19.49,19.5,19.46,19.46,55937.0
2016-04-20 10:45:00,19.46,19.48,19.43,19.43,109161.0,19.46,19.48,19.43,19.43,109161.0
2016-04-20 10:50:00,19.43,19.44,19.38,19.42,160874.0,19.43,19.44,19.38,19.42,160874.0
2016-04-20 10:55:00,19.41,19.46,19.41,19.45,233874.0,19.41,19.46,19.41,19.45,233874.0
2016-04-20 11:00:00,19.45,19.46,19.4,19.41,114753.0,19.45,19.46,19.4,19.41,114753.0
2016-04-20 11:05:00,19.4,19.5,19.4,19.49,271882.0,19.4,19.5,19.4,19.49,271882.0
2016-04-20 11:10:00,19.49,19.56,19.48,19.55,129559.0,19.49,19.56,19.48,19.55,129559.0
2016-04-20 11:15:00,19.55,19.57,19.51,19.53,269664.0,19.55,19.57,19.51,19.53,269664.0
2016-04-20 11:20:00,19.52,19.6,19.51,19.6,254831.0,19.52,19.6,19.51,19.6,254831.0
2016-04-20 11:25:00,19.59,19.6,19.57,19.58,80549.0,19.59,19.6,19.57,19.58,80549.0
2016-04-20 11:30:00,19.58,19.59,19.55,19.56,169120.0,19.58,19.59,19.55,19.56,169120.0
2016-04-20 11:35:00,19.57,19.59,19.56,19.58,121222.0,19.57,19.59,19.56,19.58,121222.0
2016-04-20 11:40:00,19.59,19.61,19.57,19.58,126958.0,19.59,19.61,19.57,19.58,126958.0
2016-04-20 11:45:00,19.58,19.59,19.57,19.59,20295.0,19.58,19.59,19.57,19.59,20295.0
2016-04-20 11:50:00,19.59,19.59,19.53,19.53,84085.0,19.59,19.59,19.53,19.53,84085.0
2016-04-20 11:55:00,19.53,19.55,19.53,19.54,105269.0,19.53,19.55,19.53,19.54,105269.0
2016-04-20 12:00:00,19.54,19.58,19.53,19.58,29405.0,19.54,19.58,19.53,19.58,29405.0
2016-04-20 12:05:00,19.58,19.6,19.56,19.58,168881.0,19.58,19.6,19.56,19.58,168881.0
2016-04-20 12:10:00,19.58,19.6,19.56,19.59,183951.0,19.58,19.6,19.56,19.59,183951.0
2016-04-20 12:15:00,19.59,19.6,19.58,19.6,8925.0,19.59,19.6,19.58,19.6,8925.0
2016-04-20 12:20:00,19.6,19.61,19.58,19.59,69924.0,19.6,19.61,19.58,19.59,69924.0
2016-04-20 12:25:00,19.59,19.59,19.57,19.59,36767.0,19.59,19.59,19.57,19.59,36767.0
2016-04-20 12:30:00,19.59,19.59,19.57,19.57,37330.0,19.59,19.59,19.57,19.57,37330.0
2016-04-20 12:35:00,19.57,19.6,19.57,19.6,93544.0,19.57,19.6,19.57,19.6,93544.0
2016-04-20 12:40:00,19.6,19.63,19.59,19.62,53035.0,19.6,19.63,19.59,19.62,53035.0
2016-04-20 12:45:00,19.62,19.65,19.62,19.64,163323.0,19.62,19.65,19.62,19.64,163323.0
2016-04-20 12:50:00,19.64,19.64,19.62,19.63,81310.0,19.64,19.64,19.62,19.63,81310.0
2016-04-20 12:55:00,19.63,19.65,19.63,19.65,18409.0,19.63,19.65,19.63,19.65,18409.0
2016-04-20 13:00:00,19.65,19.65,19.63,19.63,28412.0,19.65,19.65,19.63,19.63,28412.0
2016-04-20 13:05:00,19.63,19.64,19.62,19.64,84452.0,19.63,19.64,19.62,19.64,84452.0
2016-04-20 13:10:00,19.64,19.65,19.63,19.64,34834.0,19.64,19.65,19.63,19.64,34834.0
2016-04-20 13:15:00,19.64,19.65,19.63,19.64,22435.0,19.64,19.65,19.63,19.64,22435.0
2016-04-20 13:20:00,19.64,19.66,19.64,19.66,69090.0,19.64,19.66,19.64,19.66,69090.0
2016-04-20 13:25:00,19.65,19.66,19.63,19.64,82757.0,19.65,19.66,19.63,19.64,82757.0
2016-04-20 13:30:00,19.65,19.66,19.63,19.64,93218.0,19.65,19.66,19.63,19.64,93218.0
2016-04-20 13:35:00,19.64,19.65,19.63,19.63,41697.0,19.64,19.65,19.63,19.63,41697.0
2016-04-20 13:40:00,19.63,19.65,19.62,19.64,55263.0,19.63,19.65,19.62,19.64,55263.0
2016-04-20 13:45:00,19.64,19.66,19.63,19.64,148940.0,19.64,19.66,19.63,19.64,148940.0
2016-04-20 13:50:00,19.64,19.72,19.64,19.71,449108.0,19.64,19.72,19.64,19.71,449108.0
2016-04-20 13:55:00,19.71,19.74,19.7,19.73,52950.0,19.71,19.74,19.7,19.73,52950.0
2016-04-20 14:00:00,19.73,19.73,19.66,19.67,132430.0,19.73,19.73,19.66,19.67,132430.0
2016-04-20 14:05:00,19.66,19.67,19.64,19.64,35876.0,19.66,19.67,19.64,19.64,35876.0
2016-04-20 14:10:00,19.65,19.66,19.64,19.66,28528.0,19.65,19.66,19.64,19.66,28528.0
2016-04-20 14:15:00,19.66,19.68,19.65,19.67,32459.0,19.66,19.68,19.65,19.67,32459.0
2016-04-20 14:20:00,19.68,19.68,19.65,19.65,52762.0,19.68,19.68,19.65,19.65,52762.0
2016-04-20 14:25:00,19.65,19.67,19.65,19.67,53916.0,19.65,19.67,19.65,19.67,53916.0
2016-04-20 14:30:00,19.67,19.67,19.66,19.67,28025.0,19.67,19.67,19.66,19.67,28025.0
2016-04-20 14:35:00,19.67,19.68,19.66,19.67,57972.0,19.67,19.68,19.66,19.67,57972.0
2016-04-20 14:40:00,19.66,19.68,19.66,19.68,31858.0,19.66,19.68,19.66,19.68,31858.0
2016-04-20 14:45:00,19.68,19.68,19.66,19.67,49837.0,19.68,19.68,19.66,19.67,49837.0
2016-04-20 14:50:00,19.68,19.7,19.67,19.69,61744.0,19.68,19.7,19.67,19.69,61744.0
2016-04-20 14:55:00,19.7,19.7,19.68,19.7,65633.0,19.7,19.7,19.68,19.7,65633.0
2016-04-20 15:00:00,19.7,19.74,19.7,19.73,109259.0,19.7,19.74,19.7,19.73,109259.0
2016-04-20 15:05:00,19.73,19.74,19.72,19.74,54030.0,19.73,19.74,19.72,19.74,54030.0
2016-04-20 15:10:00,19.74,19.74,19.71,19.72,107843.0,19.74,19.74,19.71,19.72,107843.0
2016-04-20 15:15:00,19.72,19.73,19.69,19.7,66505.0,19.72,19.73,19.69,19.7,66505.0
2016-04-20 15:20:00,19.7,19.71,19.7,19.71,33237.0,19.7,19.71,19.7,19.71,33237.0
2016-04-20 15:25:00,19.71,19.71,19.7,19.7,36706.0,19.71,19.71,19.7,19.7,36706.0
2016-04-20 15:30:00,19.71,19.71,19.66,19.67,98944.0,19.71,19.71,19.66,19.67,98944.0
2016-04-20 15:35:00,19.67,19.67,19.65,19.66,43306.0,19.67,19.67,19.65,19.66,43306.0
2016-04-20 15:40:00,19.66,19.66,19.64,19.64,55147.0,19.66,19.66,19.64,19.64,55147.0
2016-04-20 15:45:00,19.64,19.66,19.63,19.65,145585.0,19.64,19.66,19.63,19.65,145585.0
2016-04-20 15:50:00,19.64,19.66,19.64,19.64,81415.0,19.64,19.66,19.64,19.64,81415.0
2016-04-20 15:55:00,19.64,19.66,19.63,19.64,283735.0,19.64,19.66,19.63,19.64,283735.0
2016-04-21 09:30:00,19.65,19.68,19.6,19.63,65420.0,19.65,19.68,19.6,19.63,65420.0
2016-04-21 09:35:00,19.62,19.72,19.62,19.72,54835.0,19.62,19.72,19.62,19.72,54835.0
2016-04-21 09:40:00,19.71,19.71,19.68,19.68,35514.0,19.71,19.71,19.68,19.68,35514.0
2016-04-21 09:45:00,19.68,19.68,19.65,19.66,26964.0,19.68,19.68,19.65,19.66,26964.0
2016-04-21 09:50:00,19.66,19.68,19.61,19.64,60111.0,19.66,19.68,19.61,19.64,60111.0
2016-04-21 09:55:00,19.64,19.64,19.59,19.59,36697.0,19.64,19.64,19.59,19.59,36697.0
2016-04-21 10:00:00,19.59,19.62,19.58,19.58,44892.0,19.59,19.62,19.58,19.58,44892.0
2016-04-21 10:05:00,19.58,19.59,19.54,19.58,109958.0,19.58,19.59,19.54,19.58,109958.0
2016-04-21 10:10:00,19.57,19.59,19.55,19.55,42365.0,19.57,19.59,19.55,19.55,42365.0
2016-04-21 10:15:00,19.56,19.56,19.49,19.55,107339.0,19.56,19.56,19.49,19.55,107339.0
2016-04-21 10:20:00,19.55,19.56,19.53,19.54,26642.0,19.55,19.56,19.53,19.54,26642.0
2016-04-21 10:25:00,19.54,19.57,19.52,19.55,37810.0,19.54,19.57,19.52,19.55,37810.0
2016-04-21 10:30:00,19.55,19.58,19.54,19.57,34074.0,19.55,19.58,19.54,19.57,34074.0
2016-04-21 10:35:00,19.58,19.66,19.58,19.65,52015.0,19.58,19.66,19.58,19.65,52015.0
2016-04-21 10:40:00,19.65,19.65,19.61,19.63,36920.0,19.65,19.65,19.61,19.63,36920.0
2016-04-21 10:45:00,19.63,19.68,19.63,19.67,35578.0,19.63,19.68,19.63,19.67,35578.0
2016-04-21 10:50:00,19.67,19.68,19.65,19.66,37862.0,19.67,19.68,19.65,19.66,37862.0
2016-04-21 10:55:00,19.66,19.71,19.65,19.71,74362.0,19.66,19.71,19.65,19.71,74362.0
2016-04-21 11:00:00,19.71,19.71,19.65,19.65,68525.0,19.71,19.71,19.65,19.65,68525.0
2016-04-21 11:05:00,19.65,19.68,19.64,19.65,51775.0,19.65,19.68,19.64,19.65,51775.0
2016-04-21 11:10:00,19.65,19.68,19.64,19.68,65641.0,19.65,19.68,19.64,19.68,65641.0
2016-04-21 11:15:00,19.68,19.68,19.65,19.66,17467.0,19.68,19.68,19.65,19.66,17467.0
2016-04-21 11:20:00,19.66,19.69,19.64,19.67,436976.0,19.66,19.69,19.64,19.67,436976.0
2016-04-21 11:25:00,19.67,19.69,19.64,19.66,336961.0,19.67,19.69,19.64,19.66,336961.0
2016-04-21 11:30:00,19.67,19.67,19.6,19.62,236836.0,19.67,19.67,19.6,19.62,236836.0
2016-04-21 11:35:00,19.62,19.67,19.61,19.64,187649.0,19.62,19.67,19.61,19.64,187649.0
2016-04-21 11:40:00,19.64,19.65,19.58,19.61,237887.0,19.64,19.65,19.58,19.61,237887.0
2016-04-21 11:45:00,19.61,19.62,19.59,19.59,99041.0,19.61,19.62,19.59,19.59,99041.0
2016-04-21 11:50:00,19.59,19.61,19.56,19.57,74823.0,19.59,19.61,19.56,19.57,74823.0
2016-04-21 11:55:00,19.57,19.58,19.54,19.55,32796.0,19.57,19.58,19.54,19.55,32796.0
2016-04-21 12:00:00,19.55,19.57,19.54,19.54,32599.0,19.55,19.57,19.54,19.54,32599.0
2016-04-21 12:05:00,19.54,19.55,19.53,19.54,28524.0,19.54,19.55,19.53,19.54,28524.0
2016-04-21 12:10:00,19.55,19.55,19.52,19.54,63333.0,19.55,19.55,19.52,19.54,63333.0
2016-04-21 12:15:00,19.53,19.56,19.53,19.55,60276.0,19.53,19.56,19.53,19.55,60276.0
2016-04-21 12:20:00,19.55,19.59,19.54,19.59,71397.0,19.55,19.59,19.54,19.59,71397.0
2016-04-21 12:25:00,19.59,19.63,19.58,19.61,80717.0,19.59,19.63,19.58,19.61,80717.0
2016-04-21 12:30:00,19.61,19.64,19.61,19.64,23702.0,19.61,19.64,19.61,19.64,23702.0
2016-04-21 12:35:00,19.64,19.65,19.64,19.64,14986.0,19.64,19.65,19.64,19.64,14986.0
2016-04-21 12:40:00,19.64,19.67,19.64,19.66,46575.0,19.64,19.67,19.64,19.66,46575.0
2016-04-21 12:45:00,19.67,19.67,19.63,19.63,19257.0,19.67,19.67,19.63,19.63,19257.0
2016-04-21 12:50:00,19.63,19.64,19.62,19.64,13335.0,19.63,19.64,19.62,19.64,13335.0
2016-04-21 12:55:00,19.64,19.64,19.6,19.6,84239.0,19.64,19.64,19.6,19.6,84239.0
2016-04-21 13:00:00,19.61,19.62,19.6,19.6,28146.0,19.61,19.62,19.6,19.6,28146.0
2016-04-21 13:05:00,19.6,19.61,19.57,19.57,44203.0,19.6,19.61,19.57,19.57,44203.0
2016-04-21 13:10:00,19.57,19.61,19.57,19.59,36255.0,19.57,19.61,19.57,19.59,36255.0
2016-04-21 13:15:00,19.59,19.6,19.59,19.59,3916.0,19.59,19.6,19.59,19.59,3916.0
2016-04-21 13:20:00,19.59,19.61,19.58,19.58,16443.0,19.59,19.61,19.58,19.58,16443.0
2016-04-21 13:25:00,19.59,19.59,19.56,19.57,19140.0,19.59,19.59,19.56,19.57,19140.0
2016-04-21 13:30:00,19.57,19.58,19.56,19.57,8325.0,19.57,19.58,19.56,19.57,8325.0
2016-04-21 13:35:00,19.56,19.61,19.56,19.59,66714.0,19.56,19.61,19.56,19.59,66714.0
2016-04-21 13:40:00,19.59,19.61,19.59,19.6,24629.0,19.59,19.61,19.59,19.6,24629.0
2016-04-21 13:45:00,19.6,19.61,19.57,19.58,21056.0,19.6,19.61,19.57,19.58,21056.0
2016-04-21 13:50:00,19.58,19.58,19.56,19.56,8101.0,19.58,19.58,19.56,19.56,8101.0
2016-04-21 13:55:00,19.56,19.56,19.55,19.56,36654.0,19.56,19.56,19.55,19.56,36654.0
2016-04-21 14:00:00,19.56,19.58,19.55,19.56,45565.0,19.56,19.58,19.55,19.56,45565.0
2016-04-21 14:05:00,19.57,19.58,19.55,19.57,77600.0,19.57,19.58,19.55,19.57,77600.0
2016-04-21 14:10:00,19.57,19.59,19.56,19.57,81654.0,19.57,19.59,19.56,19.57,81654.0
2016-04-21 14:15:00,19.57,19.58,19.56,19.56,8002.0,19.57,19.58,19.56,19.56,8002.0
2016-04-21 14:20:00,19.57,19.58,19.56,19.57,30003.0,19.57,19.58,19.56,19.57,30003.0
2016-04-21 14:25:00,19.57,19.58,19.56,19.57,48765.0,19.57,19.58,19.56,19.57,48765.0
2016-04-21 14:30:00,19.58,19.58,19.53,19.53,95055.0,19.58,19.58,19.53,19.53,95055.0
2016-04-21 14:35:00,19.53,19.55,19.5,19.51,95855.0,19.53,19.55,19.5,19.51,95855.0
2016-04-21 14:40:00,19.51,19.52,19.49,19.5,91448.0,19.51,19.52,19.49,19.5,91448.0
2016-04-21 14:45:00,19.51,19.51,19.49,19.5,54729.0,19.51,19.51,19.49,19.5,54729.0
2016-04-21 14:50:00,19.51,19.53,19.5,19.53,44933.0,19.51,19.53,19.5,19.53,44933.0
2016-04-21 14:55:00,19.52,19.54,19.52,19.53,26610.0,19.52,19.54,19.52,19.53,26610.0
2016-04-21 15:00:00,19.53,19.56,19.52,19.53,38033.0,19.53,19.56,19.52,19.53,38033.0
2016-04-21 15:05:00,19.53,19.54,19.52,19.53,35718.0,19.53,19.54,19.52,19.53,35718.0
2016-04-21 15:10:00,19.53,19.54,19.53,19.53,14780.0,19.53,19.54,19.53,19.53,14780.0
2016-04-21 15:15:00,19.53,19.54,19.52,19.53,46075.0,19.53,19.54,19.52,19.53,46075.0
2016-04-21 15:20:00,19.53,19.54,19.5,19.53,126131.0,19.53,19.54,19.5,19.53,126131.0
2016-04-21 15:25:00,19.53,19.54,19.5,19.51,63443.0,19.53,19.54,19.5,19.51,63443.0
2016-04-21 15:30:00,19.51,19.52,19.49,19.52,86423.0,19.51,19.52,19.49,19.52,86423.0
2016-04-21 15:35:00,19.52,19.52,19.51,19.52,23116.0,19.52,19.52,19.51,19.52,23116.0
2016-04-21 15:40:00,19.52,19.54,19.51,19.53,70754.0,19.52,19.54,19.51,19.53,70754.0
2016-04-21 15:45:00,19.54,19.55,19.53,19.55,144897.0,19.54,19.55,19.53,19.55,144897.0
2016-04-21 15:50:00,19.55,19.55,19.54,19.55,79657.0,19.55,19.55,19.54,19.55,79657.0
2016-04-21 15:55:00,19.55,19.59,19.54,19.59,438956.0,19.55,19.59,19.54,19.59,438956.0
2016-04-22 09:30:00,19.65,19.7,19.64,19.69,110244.0,19.65,19.7,19.64,19.69,110244.0
2016-04-22 09:35:00,19.69,19.72,19.65,19.65,32495.0,19.69,19.72,19.65,19.65,32495.0
2016-04-22 09:40:00,19.65,19.67,19.64,19.65,289604.0,19.65,19.67,19.64,19.65,289604.0
2016-04-22 09:45:00,19.64,19.65,19.56,19.59,275162.0,19.64,19.65,19.56,19.59,275162.0
2016-04-22 09:50:00,19.58,19.6,19.53,19.53,71673.0,19.58,19.6,19.53,19.53,71673.0
2016-04-22 09:55:00,19.53,19.6,19.52,19.6,169378.0,19.53,19.6,19.52,19.6,169378.0
2016-04-22 10:00:00,19.6,19.62,19.55,19.58,266293.0,19.6,19.62,19.55,19.58,266293.0
2016-04-22 10:05:00,19.58,19.66,19.57,19.66,121421.0,19.58,19.66,19.57,19.66,121421.0
2016-04-22 10:10:00,19.65,19.67,19.63,19.66,390842.0,19.65,19.67,19.63,19.66,390842.0
2016-04-22 10:15:00,19.66,19.66,19.63,19.63,166162.0,19.66,19.66,19.63,19.63,166162.0
2016-04-22 10:20:00,19.64,19.69,19.62,19.68,182467.0,19.64,19.69,19.62,19.68,182467.0
2016-04-22 10:25:00,19.67,19.7,19.64,19.7,233617.0,19.67,19.7,19.64,19.7,233617.0
2016-04-22 10:30:00,19.71,19.72,19.69,19.7,72910.0,19.71,19.72,19.69,19.7,72910.0
2016-04-22 10:35:00,19.7,19.72,19.65,19.65,132584.0,19.7,19.72,19.65,19.65,132584.0
2016-04-22 10:40:00,19.66,19.67,19.62,19.63,44522.0,19.66,19.67,19.62,19.63,44522.0
2016-04-22 10:45:00,19.63,19.64,19.61,19.61,53058.0,19.63,19.64,19.61,19.61,53058.0
2016-04-22 10:50:00,19.61,19.66,19.61,19.65,102710.0,19.61,19.66,19.61,19.65,102710.0
2016-04-22 10:55:00,19.65,19.65,19.63,19.65,40503.0,19.65,19.65,19.63,19.65,40503.0
2016-04-22 11:00:00,19.65,19.67,19.64,19.67,83579.0,19.65,19.67,19.64,19.67,83579.0
2016-04-22 11:05:00,19.66,19.68,19.65,19.66,32035.0,19.66,19.68,19.65,19.66,32035.0
2016-04-22 11:10:00,19.67,19.7,19.64,19.69,99642.0,19.67,19.7,19.64,19.69,99642.0
2016-04-22 11:15:00,19.69,19.69,19.65,19.65,76566.0,19.69,19.69,19.65,19.65,76566.0
2016-04-22 11:20:00,19.65,19.67,19.63,19.66,52404.0,19.65,19.67,19.63,19.66,52404.0
2016-04-22 11:25:00,19.66,19.67,19.64,19.66,108796.0,19.66,19.67,19.64,19.66,108796.0
2016-04-22 11:30:00,19.66,19.71,19.65,19.71,164026.0,19.66,19.71,19.65,19.71,164026.0
2016-04-22 11:35:00,19.71,19.72,19.69,19.7,66906.0,19.71,19.72,19.69,19.7,66906.0
2016-04-22 11:40:00,19.7,19.73,19.69,19.73,99650.0,19.7,19.73,19.69,19.73,99650.0
2016-04-22 11:45:00,19.72,19.73,19.68,19.7,182152.0,19.72,19.73,19.68,19.7,182152.0
2016-04-22 11:50:00,19.7,19.7,19.67,19.68,56019.0,19.7,19.7,19.67,19.68,56019.0
2016-04-22 11:55:00,19.68,19.7,19.67,19.7,97260.0,19.68,19.7,19.67,19.7,97260.0
2016-04-22 12:00:00,19.69,19.71,19.67,19.67,177917.0,19.69,19.71,19.67,19.67,177917.0
2016-04-22 12:05:00,19.68,19.68,19.66,19.68,121361.0,19.68,19.68,19.66,19.68,121361.0
2016-04-22 12:10:00,19.68,19.71,19.67,19.71,36793.0,19.68,19.71,19.67,19.71,36793.0
2016-04-22 12:15:00,19.71,19.71,19.69,19.71,33760.0,19.71,19.71,19.69,19.71,33760.0
2016-04-22 12:20:00,19.71,19.71,19.68,19.7,36832.0,19.71,19.71,19.68,19.7,36832.0
2016-04-22 12:25:00,19.7,19.71,19.69,19.7,22492.0,19.7,19.71,19.69,19.7,22492.0
2016-04-22 12:30:00,19.7,19.71,19.69,19.7,72827.0,19.7,19.71,19.69,19.7,72827.0
2016-04-22 12:35:00,19.7,19.72,19.69,19.71,58808.0,19.7,19.72,19.69,19.71,58808.0
2016-04-22 12:40:00,19.71,19.72,19.7,19.72,29819.0,19.71,19.72,19.7,19.72,29819.0
2016-04-22 12:45:00,19.71,19.72,19.7,19.72,41377.0,19.71,19.72,19.7,19.72,41377.0
2016-04-22 12:50:00,19.72,19.73,19.7,19.73,59622.0,19.72,19.73,19.7,19.73,59622.0
2016-04-22 12:55:00,19.72,19.72,19.68,19.69,47061.0,19.72,19.72,19.68,19.69,47061.0
2016-04-22 13:00:00,19.7,19.73,19.7,19.73,26536.0,19.7,19.73,19.7,19.73,26536.0
2016-04-22 13:05:00,19.72,19.78,19.7,19.78,136145.0,19.72,19.78,19.7,19.78,136145.0
2016-04-22 13:10:00,19.78,19.78,19.76,19.76,26805.0,19.78,19.78,19.76,19.76,26805.0
2016-04-22 13:15:00,19.77,19.77,19.74,19.75,23396.0,19.77,19.77,19.74,19.75,23396.0
2016-04-22 13:20:00,19.74,19.75,19.72,19.75,32698.0,19.74,19.75,19.72,19.75,32698.0
2016-04-22 13:25:00,19.75,19.76,19.73,19.75,27821.0,19.75,19.76,19.73,19.75,27821.0
2016-04-22 13:30:00,19.75,19.78,19.74,19.77,109477.0,19.75,19.78,19.74,19.77,109477.0
2016-04-22 13:35:00,19.77,19.78,19.76,19.78,53503.0,19.77,19.78,19.76,19.78,53503.0
2016-04-22 13:40:00,19.78,19.82,19.77,19.81,157801.0,19.78,19.82,19.77,19.81,157801.0
2016-04-22 13:45:00,19.82,19.83,19.78,19.78,68859.0,19.82,19.83,19.78,19.78,68859.0
2016-04-22 13:50:00,19.79,19.82,19.78,19.82,44449.0,19.79,19.82,19.78,19.82,44449.0
2016-04-22 13:55:00,19.82,19.82,19.79,19.79,21104.0,19.82,19.82,19.79,19.79,21104.0
2016-04-22 14:00:00,19.79,19.81,19.78,19.8,23494.0,19.79,19.81,19.78,19.8,23494.0
2016-04-22 14:05:00,19.8,19.81,19.78,19.79,20820.0,19.8,19.81,19.78,19.79,20820.0
2016-04-22 14:10:00,19.79,19.79,19.76,19.76,20695.0,19.79,19.79,19.76,19.76,20695.0
2016-04-22 14:15:00,19.76,19.79,19.75,19.79,61663.0,19.76,19.79,19.75,19.79,61663.0
2016-04-22 14:20:00,19.79,19.82,19.78,19.8,41102.0,19.79,19.82,19.78,19.8,41102.0
2016-04-22 14:25:00,19.8,19.82,19.8,19.82,44366.0,19.8,19.82,19.8,19.82,44366.0
2016-04-22 14:30:00,19.81,19.84,19.81,19.82,47492.0,19.81,19.84,19.81,19.82,47492.0
2016-04-22 14:35:00,19.83,19.83,19.81,19.82,72248.0,19.83,19.83,19.81,19.82,72248.0
2016-04-22 14:40:00,19.82,19.82,19.8,19.82,60303.0,19.82,19.82,19.8,19.82,60303.0
2016-04-22 14:45:00,19.81,19.82,19.8,19.81,33042.0,19.81,19.82,19.8,19.81,33042.0
2016-04-22 14:50:00,19.8,19.82,19.8,19.82,38359.0,19.8,19.82,19.8,19.82,38359.0
2016-04-22 14:55:00,19.82,19.84,19.81,19.84,68618.0,19.82,19.84,19.81,19.84,68618.0
2016-04-22 15:00:00,19.84,19.84,19.79,19.8,59038.0,19.84,19.84,19.79,19.8,59038.0
2016-04-22 15:05:00,19.8,19.82,19.79,19.8,139784.0,19.8,19.82,19.79,19.8,139784.0
2016-04-22 15:10:00,19.81,19.84,19.8,19.83,82019.0,19.81,19.84,19.8,19.83,82019.0
2016-04-22 15:15:00,19.82,19.83,19.78,19.79,106382.0,19.82,19.83,19.78,19.79,106382.0
2016-04-22 15:20:00,19.8,19.8,19.78,19.8,46301.0,19.8,19.8,19.78,19.8,46301.0
2016-04-22 15:25:00,19.8,19.82,19.79,19.8,65737.0,19.8,19.82,19.79,19.8,65737.0
2016-04-22 15:30:00,19.81,19.81,19.78,19.78,73979.0,19.81,19.81,19.78,19.78,73979.0
2016-04-22 15:35:00,19.79,19.79,19.77,19.79,101130.0,19.79,19.79,19.77,19.79,101130.0
2016-04-22 15:40:00,19.78,19.79,19.77,19.78,64835.0,19.78,19.79,19.77,19.78,64835.0
2016-04-22 15:45:00,19.77,19.78,19.77,19.78,135845.0,19.77,19.78,19.77,19.78,135845.0
2016-04-22 15:50:00,19.77,19.78,19.76,19.77,136811.0,19.77,19.78,19.76,19.77,136811.0
2016-04-22 15:55:00,19.77,19.77,19.74,19.76,544330.0,19.77,19.77,19.74,19.76,544330.0
2016-04-25 09:30:00,19.72,19.76,19.71,19.76,81581.0,19.72,19.76,19.71,19.76,81581.0
2016-04-25 09:35:00,19.76,19.82,19.76,19.82,74777.0,19.76,19.82,19.76,19.82,74777.0
2016-04-25 09:40:00,19.81,19.82,19.76,19.79,183013.0,19.81,19.82,19.76,19.79,183013.0
2016-04-25 09:45:00,19.79,19.81,19.78,19.78,231895.0,19.79,19.81,19.78,19.78,231895.0
2016-04-25 09:50:00,19.78,19.79,19.73,19.76,76210.0,19.78,19.79,19.73,19.76,76210.0
2016-04-25 09:55:00,19.75,19.76,19.75,19.75,12000.0,19.75,19.76,19.75,19.75,12000.0
2016-04-25 10:00:00,19.75,19.78,19.74,19.75,60165.0,19.75,19.78,19.74,19.75,60165.0
2016-04-25 10:05:00,19.74,19.75,19.72,19.74,48228.0,19.74,19.75,19.72,19.74,48228.0
2016-04-25 10:10:00,19.73,19.75,19.72,19.73,107727.0,19.73,19.75,19.72,19.73,107727.0
2016-04-25 10:15:00,19.74,19.79,19.72,19.78,137415.0,19.74,19.79,19.72,19.78,137415.0
2016-04-25 10:20:00,19.79,19.81,19.77,19.79,95516.0,19.79,19.81,19.77,19.79,95516.0
2016-04-25 10:25:00,19.78,19.79,19.75,19.78,229413.0,19.78,19.79,19.75,19.78,229413.0
2016-04-25 10:30:00,19.78,19.84,19.77,19.82,155503.0,19.78,19.84,19.77,19.82,155503.0
2016-04-25 10:35:00,19.83,19.83,19.8,19.8,44373.0,19.83,19.83,19.8,19.8,44373.0
2016-04-25 10:40:00,19.8,19.82,19.77,19.79,64778.0,19.8,19.82,19.77,19.79,64778.0
2016-04-25 10:45:00,19.79,19.81,19.78,19.8,83891.0,19.79,19.81,19.78,19.8,83891.0
2016-04-25 10:50:00,19.79,19.82,19.78,19.81,145886.0,19.79,19.82,19.78,19.81,145886.0
2016-04-25 10:55:00,19.82,19.82,19.8,19.8,115239.0,19.82,19.82,19.8,19.8,115239.0
2016-04-25 11:00:00,19.8,19.81,19.78,19.8,79683.0,19.8,19.81,19.78,19.8,79683.0
2016-04-25 11:05:00,19.79,19.8,19.75,19.76,60800.0,19.79,19.8,19.75,19.76,60800.0
2016-04-25 11:10:00,19.77,19.77,19.75,19.77,17232.0,19.77,19.77,19.75,19.77,17232.0
2016-04-25 11:15:00,19.77,19.77,19.72,19.73,81261.0,19.77,19.77,19.72,19.73,81261.0
2016-04-25 11:20:00,19.73,19.75,19.73,19.75,45804.0,19.73,19.75,19.73,19.75,45804.0
2016-04-25 11:25:00,19.75,19.76,19.73,19.75,119397.0,19.75,19.76,19.73,19.75,119397.0
2016-04-25 11:30:00,19.75,19.75,19.73,19.73,209635.0,19.75,19.75,19.73,19.73,209635.0
2016-04-25 11:35:00,19.74,19.74,19.71,19.73,138182.0,19.74,19.74,19.71,19.73,138182.0
2016-04-25 11:40:00,19.73,19.74,19.7,19.71,207574.0,19.73,19.74,19.7,19.71,207574.0
2016-04-25 11:45:00,19.71,19.71,19.67,19.69,95207.0,19.71,19.71,19.67,19.69,95207.0
2016-04-25 11:50:00,19.69,19.71,19.68,19.7,48942.0,19.69,19.71,19.68,19.7,48942.0
2016-04-25 11:55:00,19.69,19.72,19.69,19.7,108451.0,19.69,19.72,19.69,19.7,108451.0
2016-04-25 12:00:00,19.7,19.72,19.7,19.7,37640.0,19.7,19.72,19.7,19.7,37640.0
2016-04-25 12:05:00,19.7,19.71,19.69,19.69,61271.0,19.7,19.71,19.69,19.69,61271.0
2016-04-25 12:10:00,19.69,19.7,19.69,19.7,14127.0,19.69,19.7,19.69,19.7,14127.0
2016-04-25 12:15:00,19.69,19.7,19.67,19.7,80217.0,19.69,19.7,19.67,19.7,80217.0
2016-04-25 12:20:00,19.69,19.7,19.68,19.7,56400.0,19.69,19.7,19.68,19.7,56400.0
2016-04-25 12:25:00,19.7,19.71,19.68,19.69,38654.0,19.7,19.71,19.68,19.69,38654.0
2016-04-25 12:30:00,19.69,19.71,19.68,19.7,85766.0,19.69,19.71,19.68,19.7,85766.0
2016-04-25 12:35:00,19.7,19.7,19.68,19.69,54392.0,19.7,19.7,19.68,19.69,54392.0
2016-04-25 12:40:00,19.69,19.69,19.68,19.69,9333.0,19.69,19.69,19.68,19.69,9333.0
2016-04-25 12:45:00,19.68,19.7,19.68,19.7,18538.0,19.68,19.7,19.68,19.7,18538.0
2016-04-25 12:50:00,19.7,19.74,19.68,19.73,213890.0,19.7,19.74,19.68,19.73,213890.0
2016-04-25 12:55:00,19.72,19.72,19.71,19.71,22002.0,19.72,19.72,19.71,19.71,22002.0
2016-04-25 13:00:00,19.71,19.73,19.7,19.71,134211.0,19.71,19.73,19.7,19.71,134211.0
2016-04-25 13:05:00,19.71,19.71,19.67,19.67,77327.0,19.71,19.71,19.67,19.67,77327.0
2016-04-25 13:10:00,19.67,19.71,19.67,19.71,24912.0,19.67,19.71,19.67,19.71,24912.0
2016-04-25 13:15:00,19.71,19.72,19.66,19.69,88176.0,19.71,19.72,19.66,19.69,88176.0
2016-04-25 13:20:00,19.69,19.7,19.68,19.69,48137.0,19.69,19.7,19.68,19.69,48137.0
2016-04-25 13:25:00,19.69,19.71,19.68,19.7,62783.0,19.69,19.71,19.68,19.7,62783.0
2016-04-25 13:30:00,19.7,19.7,19.69,19.69,2700.0,19.7,19.7,19.69,19.69,2700.0
2016-04-25 13:35:00,19.7,19.7,19.67,19.69,38068.0,19.7,19.7,19.67,19.69,38068.0
2016-04-25 13:40:00,19.69,19.7,19.68,19.68,22420.0,19.69,19.7,19.68,19.68,22420.0
2016-04-25 13:45:00,19.68,19.7,19.68,19.69,19163.0,19.68,19.7,19.68,19.69,19163.0
2016-04-25 13:50:00,19.7,19.72,19.69,19.71,217476.0,19.7,19.72,19.69,19.71,217476.0
2016-04-25 13:55:00,19.71,19.72,19.7,19.7,71056.0,19.71,19.72,19.7,19.7,71056.0
2016-04-25 14:00:00,19.7,19.72,19.69,19.72,108727.0,19.7,19.72,19.69,19.72,108727.0
2016-04-25 14:05:00,19.72,19.73,19.7,19.72,76837.0,19.72,19.73,19.7,19.72,76837.0
2016-04-25 14:10:00,19.72,19.74,19.67,19.74,958212.0,19.72,19.74,19.67,19.74,958212.0
2016-04-25 14:15:00,19.74,19.76,19.73,19.75,133573.0,19.74,19.76,19.73,19.75,133573.0
2016-04-25 14:20:00,19.73,19.74,19.72,19.73,73212.0,19.73,19.74,19.72,19.73,73212.0
2016-04-25 14:25:00,19.73,19.73,19.71,19.73,172870.0,19.73,19.73,19.71,19.73,172870.0
2016-04-25 14:30:00,19.73,19.74,19.72,19.73,37339.0,19.73,19.74,19.72,19.73,37339.0
2016-04-25 14:35:00,19.73,19.74,19.72,19.73,21498.0,19.73,19.74,19.72,19.73,21498.0
2016-04-25 14:40:00,19.73,19.74,19.72,19.73,77287.0,19.73,19.74,19.72,19.73,77287.0
2016-04-25 14:45:00,19.72,19.72,19.68,19.69,177135.0,19.72,19.72,19.68,19.69,177135.0
2016-04-25 14:50:00,19.69,19.7,19.67,19.7,51440.0,19.69,19.7,19.67,19.7,51440.0
2016-04-25 14:55:00,19.7,19.71,19.69,19.7,91672.0,19.7,19.71,19.69,19.7,91672.0
2016-04-25 15:00:00,19.7,19.7,19.67,19.67,92403.0,19.7,19.7,19.67,19.67,92403.0
2016-04-25 15:05:00,19.67,19.68,19.66,19.67,36873.0,19.67,19.68,19.66,19.67,36873.0
2016-04-25 15:10:00,19.67,19.7,19.66,19.67,54414.0,19.67,19.7,19.66,19.67,54414.0
2016-04-25 15:15:00,19.68,19.68,19.66,19.68,41428.0,19.68,19.68,19.66,19.68,41428.0
2016-04-25 15:20:00,19.68,19.7,19.67,19.69,102149.0,19.68,19.7,19.67,19.69,102149.0
2016-04-25 15:25:00,19.69,19.7,19.68,19.69,34156.0,19.69,19.7,19.68,19.69,34156.0
2016-04-25 15:30:00,19.69,19.73,19.68,19.72,365651.0,19.69,19.73,19.68,19.72,365651.0
2016-04-25 15:35:00,19.72,19.73,19.71,19.71,166478.0,19.72,19.73,19.71,19.71,166478.0
2016-04-25 15:40:00,19.71,19.72,19.71,19.72,78072.0,19.71,19.72,19.71,19.72,78072.0
2016-04-25 15:45:00,19.72,19.72,19.7,19.71,237220.0,19.72,19.72,19.7,19.71,237220.0
2016-04-25 15:50:00,19.7,19.71,19.7,19.71,156195.0,19.7,19.71,19.7,19.71,156195.0
2016-04-25 15:55:00,19.71,19.74,19.68,19.74,1174748.0,19.71,19.74,19.68,19.74,1174748.0
2016-04-26 09:30:00,19.84,19.87,19.75,19.78,204783.0,19.84,19.87,19.75,19.78,204783.0
2016-04-26 09:35:00,19.78,19.81,19.75,19.77,220556.0,19.78,19.81,19.75,19.77,220556.0
2016-04-26 09:40:00,19.77,19.8,19.74,19.78,127858.0,19.77,19.8,19.74,19.78,127858.0
2016-04-26 09:45:00,19.78,19.83,19.78,19.82,126181.0,19.78,19.83,19.78,19.82,126181.0
2016-04-26 09:50:00,19.82,19.83,19.79,19.82,110436.0,19.82,19.83,19.79,19.82,110436.0
2016-04-26 09:55:00,19.82,19.85,19.81,19.84,67722.0,19.82,19.85,19.81,19.84,67722.0
2016-04-26 10:00:00,19.84,19.87,19.83,19.85,116719.0,19.84,19.87,19.83,19.85,116719.0
2016-04-26 10:05:00,19.85,19.86,19.79,19.8,209102.0,19.85,19.86,19.79,19.8,209102.0
2016-04-26 10:10:00,19.8,19.84,19.79,19.84,116045.0,19.8,19.84,19.79,19.84,116045.0
2016-04-26 10:15:00,19.84,19.87,19.83,19.86,68972.0,19.84,19.87,19.83,19.86,68972.0
2016-04-26 10:20:00,19.86,19.86,19.83,19.84,66874.0,19.86,19.86,19.83,19.84,66874.0
2016-04-26 10:25:00,19.84,19.84,19.78,19.81,64330.0,19.84,19.84,19.78,19.81,64330.0
2016-04-26 10:30:00,19.8,19.82,19.72,19.73,270302.0,19.8,19.82,19.72,19.73,270302.0
2016-04-26 10:35:00,19.73,19.74,19.61,19.66,390375.0,19.73,19.74,19.61,19.66,390375.0
2016-04-26 10:40:00,19.66,19.74,19.65,19.71,97470.0,19.66,19.74,19.65,19.71,97470.0
2016-04-26 10:45:00,19.71,19.73,19.71,19.71,59957.0,19.71,19.73,19.71,19.71,59957.0
2016-04-26 10:50:00,19.71,19.72,19.66,19.66,68147.0,19.71,19.72,19.66,19.66,68147.0
2016-04-26 10:55:00,19.66,19.69,19.64,19.68,90002.0,19.66,19.69,19.64,19.68,90002.0
2016-04-26 11:00:00,19.67,19.68,19.66,19.67,38613.0,19.67,19.68,19.66,19.67,38613.0
2016-04-26 11:05:00,19.68,19.68,19.64,19.68,67612.0,19.68,19.68,19.64,19.68,67612.0
2016-04-26 11:10:00,19.68,19.69,19.67,19.69,18409.0,19.68,19.69,19.67,19.69,18409.0
2016-04-26 11:15:00,19.69,19.69,19.65,19.67,66322.0,19.69,19.69,19.65,19.67,66322.0
2016-04-26 11:20:00,19.67,19.68,19.63,19.64,141147.0,19.67,19.68,19.63,19.64,141147.0
2016-04-26 11:25:00,19.64,19.65,19.61,19.61,250976.0,19.64,19.65,19.61,19.61,250976.0
2016-04-26 11:30:00,19.61,19.64,19.61,19.61,139405.0,19.61,19.64,19.61,19.61,139405.0
2016-04-26 11:35:00,19.62,19.69,19.61,19.69,197756.0,19.62,19.69,19.61,19.69,197756.0
2016-04-26 11:40:00,19.69,19.72,19.68,19.7,117284.0,19.69,19.72,19.68,19.7,117284.0
2016-04-26 11:45:00,19.69,19.71,19.66,19.71,82167.0,19.69,19.71,19.66,19.71,82167.0
2016-04-26 11:50:00,19.71,19.73,19.69,19.73,121723.0,19.71,19.73,19.69,19.73,121723.0
2016-04-26 11:55:00,19.72,19.72,19.68,19.68,42466.0,19.72,19.72,19.68,19.68,42466.0
2016-04-26 12:00:00,19.69,19.73,19.68,19.72,166088.0,19.69,19.73,19.68,19.72,166088.0
2016-04-26 12:05:00,19.72,19.76,19.71,19.75,136929.0,19.72,19.76,19.71,19.75,136929.0
2016-04-26 12:10:00,19.75,19.77,19.74,19.77,39793.0,19.75,19.77,19.74,19.77,39793.0
2016-04-26 12:15:00,19.76,19.78,19.76,19.77,33550.0,19.76,19.78,19.76,19.77,33550.0
2016-04-26 12:20:00,19.77,19.78,19.74,19.74,71674.0,19.77,19.78,19.74,19.74,71674.0
2016-04-26 12:25:00,19.75,19.75,19.73,19.74,27136.0,19.75,19.75,19.73,19.74,27136.0
2016-04-26 12:30:00,19.74,19.76,19.74,19.76,39399.0,19.74,19.76,19.74,19.76,39399.0
2016-04-26 12:35:00,19.76,19.77,19.73,19.75,73626.0,19.76,19.77,19.73,19.75,73626.0
2016-04-26 12:40:00,19.75,19.75,19.72,19.72,43544.0,19.75,19.75,19.72,19.72,43544.0
2016-04-26 12:45:00,19.73,19.74,19.72,19.72,35814.0,19.73,19.74,19.72,19.72,35814.0
2016-04-26 12:50:00,19.73,19.74,19.72,19.72,50308.0,19.73,19.74,19.72,19.72,50308.0
2016-04-26 12:55:00,19.72,19.73,19.7,19.71,97812.0,19.72,19.73,19.7,19.71,97812.0
2016-04-26 13:00:00,19.71,19.72,19.68,19.69,50530.0,19.71,19.72,19.68,19.69,50530.0
2016-04-26 13:05:00,19.69,19.7,19.68,19.7,33507.0,19.69,19.7,19.68,19.7,33507.0
2016-04-26 13:10:00,19.7,19.71,19.68,19.7,50704.0,19.7,19.71,19.68,19.7,50704.0
2016-04-26 13:15:00,19.7,19.71,19.68,19.69,72909.0,19.7,19.71,19.68,19.69,72909.0
2016-04-26 13:20:00,19.69,19.69,19.67,19.69,46170.0,19.69,19.69,19.67,19.69,46170.0
2016-04-26 13:25:00,19.69,19.69,19.65,19.67,125391.0,19.69,19.69,19.65,19.67,125391.0
2016-04-26 13:30:00,19.66,19.69,19.66,19.67,263597.0,19.66,19.69,19.66,19.67,263597.0
2016-04-26 13:35:00,19.66,19.67,19.61,19.62,105346.0,19.66,19.67,19.61,19.62,105346.0
2016-04-26 13:40:00,19.63,19.64,19.59,19.6,184253.0,19.63,19.64,19.59,19.6,184253.0
2016-04-26 13:45:00,19.6,19.61,19.59,19.59,75172.0,19.6,19.61,19.59,19.59,75172.0
2016-04-26 13:50:00,19.6,19.61,19.59,19.59,46114.0,19.6,19.61,19.59,19.59,46114.0
2016-04-26 13:55:00,19.6,19.63,19.59,19.63,84610.0,19.6,19.63,19.59,19.63,84610.0
2016-04-26 14:00:00,19.62,19.65,19.62,19.64,222735.0,19.62,19.65,19.62,19.64,222735.0
2016-04-26 14:05:00,19.64,19.66,19.63,19.64,82065.0,19.64,19.66,19.63,19.64,82065.0
2016-04-26 14:10:00,19.64,19.65,19.63,19.64,48855.0,19.64,19.65,19.63,19.64,48855.0
2016-04-26 14:15:00,19.65,19.65,19.64,19.64,100453.0,19.65,19.65,19.64,19.64,100453.0
2016-04-26 14:20:00,19.64,19.65,19.63,19.64,64694.0,19.64,19.65,19.63,19.64,64694.0
2016-04-26 14:25:00,19.64,19.65,19.62,19.63,53956.0,19.64,19.65,19.62,19.63,53956.0
2016-04-26 14:30:00,19.62,19.64,19.61,19.63,153372.0,19.62,19.64,19.61,19.63,153372.0
2016-04-26 14:35:00,19.64,19.64,19.62,19.63,98677.0,19.64,19.64,19.62,19.63,98677.0
2016-04-26 14:40:00,19.62,19.71,19.61,19.69,738501.0,19.62,19.71,19.61,19.69,738501.0
2016-04-26 14:45:00,19.69,19.7,19.66,19.68,410626.0,19.69,19.7,19.66,19.68,410626.0
2016-04-26 14:50:00,19.68,19.7,19.67,19.67,210328.0,19.68,19.7,19.67,19.67,210328.0
2016-04-26 14:55:00,19.68,19.68,19.67,19.67,35555.0,19.68,19.68,19.67,19.67,35555.0
2016-04-26 15:00:00,19.67,19.68,19.66,19.68,79257.0,19.67,19.68,19.66,19.68,79257.0
2016-04-26 15:05:00,19.68,19.68,19.67,19.68,31892.0,19.68,19.68,19.67,19.68,31892.0
2016-04-26 15:10:00,19.67,19.68,19.67,19.68,26157.0,19.67,19.68,19.67,19.68,26157.0
2016-04-26 15:15:00,19.68,19.71,19.67,19.68,366708.0,19.68,19.71,19.67,19.68,366708.0
2016-04-26 15:20:00,19.69,19.7,19.66,19.68,146025.0,19.69,19.7,19.66,19.68,146025.0
2016-04-26 15:25:00,19.68,19.68,19.66,19.66,93880.0,19.68,19.68,19.66,19.66,93880.0
2016-04-26 15:30:00,19.66,19.7,19.66,19.68,327591.0,19.66,19.7,19.66,19.68,327591.0
2016-04-26 15:35:00,19.68,19.69,19.67,19.68,210597.0,19.68,19.69,19.67,19.68,210597.0
2016-04-26 15:40:00,19.67,19.68,19.64,19.65,907849.0,19.67,19.68,19.64,19.65,907849.0
2016-04-26 15:45:00,19.66,19.67,19.65,19.66,136034.0,19.66,19.67,19.65,19.66,136034.0
2016-04-26 15:50:00,19.66,19.67,19.65,19.66,293520.0,19.66,19.67,19.65,19.66,293520.0
2016-04-26 15:55:00,19.66,19.68,19.64,19.68,744242.0,19.66,19.68,19.64,19.68,744242.0
2016-04-27 09:30:00,21.45,21.5,21.04,21.11,1313325.0,21.45,21.5,21.04,21.11,1313325.0
2016-04-27 09:35:00,21.1,21.18,20.97,21.15,1207389.0,21.1,21.18,20.97,21.15,1207389.0
2016-04-27 09:40:00,21.15,21.37,21.14,21.3,1378302.0,21.15,21.37,21.14,21.3,1378302.0
2016-04-27 09:45:00,21.29,21.46,21.28,21.45,936797.0,21.29,21.46,21.28,21.45,936797.0
2016-04-27 09:50:00,21.45,21.5,21.39,21.45,1135970.0,21.45,21.5,21.39,21.45,1135970.0
2016-04-27 09:55:00,21.45,21.64,21.44,21.62,968551.0,21.45,21.64,21.44,21.62,968551.0
2016-04-27 10:00:00,21.62,21.74,21.59,21.71,1098869.0,21.62,21.74,21.59,21.71,1098869.0
2016-04-27 10:05:00,21.7,21.73,21.55,21.61,784487.0,21.7,21.73,21.55,21.61,784487.0
2016-04-27 10:10:00,21.6,21.63,21.4,21.44,935770.0,21.6,21.63,21.4,21.44,935770.0
2016-04-27 10:15:00,21.45,21.49,21.4,21.45,1218312.0,21.45,21.49,21.4,21.45,1218312.0
2016-04-27 10:20:00,21.45,21.46,21.33,21.34,705288.0,21.45,21.46,21.33,21.34,705288.0
2016-04-27 10:25:00,21.34,21.34,21.25,21.28,1019217.0,21.34,21.34,21.25,21.28,1019217.0
2016-04-27 10:30:00,21.28,21.38,21.21,21.36,1291777.0,21.28,21.38,21.21,21.36,1291777.0
2016-04-27 10:35:00,21.36,21.46,21.33,21.46,680039.0,21.36,21.46,21.33,21.46,680039.0
2016-04-27 10:40:00,21.45,21.5,21.43,21.46,481305.0,21.45,21.5,21.43,21.46,481305.0
2016-04-27 10:45:00,21.46,21.57,21.45,21.55,398893.0,21.46,21.57,21.45,21.55,398893.0
2016-04-27 10:50:00,21.56,21.64,21.55,21.63,524927.0,21.56,21.64,21.55,21.63,524927.0
2016-04-27 10:55:00,21.63,21.66,21.58,21.6,406509.0,21.63,21.66,21.58,21.6,406509.0
2016-04-27 11:00:00,21.61,21.61,21.49,21.5,480273.0,21.61,21.61,21.49,21.5,480273.0
2016-04-27 11:05:00,21.51,21.59,21.5,21.59,275162.0,21.51,21.59,21.5,21.59,275162.0
2016-04-27 11:10:00,21.59,21.6,21.51,21.58,326980.0,21.59,21.6,21.51,21.58,326980.0
2016-04-27 11:15:00,21.59,21.68,21.56,21.66,349279.0,21.59,21.68,21.56,21.66,349279.0
2016-04-27 11:20:00,21.66,21.71,21.63,21.69,373671.0,21.66,21.71,21.63,21.69,373671.0
2016-04-27 11:25:00,21.69,21.76,21.69,21.76,447415.0,21.69,21.76,21.69,21.76,447415.0
2016-04-27 11:30:00,21.76,21.86,21.75,21.79,561357.0,21.76,21.86,21.75,21.79,561357.0
2016-04-27 11:35:00,21.8,21.8,21.67,21.71,311192.0,21.8,21.8,21.67,21.71,311192.0
2016-04-27 11:40:00,21.72,21.8,21.72,21.73,235078.0,21.72,21.8,21.72,21.73,235078.0
2016-04-27 11:45:00,21.73,21.79,21.7,21.76,340425.0,21.73,21.79,21.7,21.76,340425.0
2016-04-27 11:50:00,21.76,21.9,21.75,21.87,270231.0,21.76,21.9,21.75,21.87,270231.0
2016-04-27 11:55:00,21.87,21.87,21.83,21.87,213670.0,21.87,21.87,21.83,21.87,213670.0
2016-04-27 12:00:00,21.87,21.95,21.82,21.94,544040.0,21.87,21.95,21.82,21.94,544040.0
2016-04-27 12:05:00,21.94,21.95,21.87,21.88,367107.0,21.94,21.95,21.87,21.88,367107.0
2016-04-27 12:10:00,21.89,21.9,21.82,21.84,275522.0,21.89,21.9,21.82,21.84,275522.0
2016-04-27 12:15:00,21.84,21.87,21.81,21.86,199131.0,21.84,21.87,21.81,21.86,199131.0
2016-04-27 12:20:00,21.86,21.94,21.85,21.93,330266.0,21.86,21.94,21.85,21.93,330266.0
2016-04-27 12:25:00,21.93,21.96,21.9,21.95,258983.0,21.93,21.96,21.9,21.95,258983.0
2016-04-27 12:30:00,21.96,21.98,21.87,21.88,327224.0,21.96,21.98,21.87,21.88,327224.0
2016-04-27 12:35:00,21.88,21.9,21.82,21.88,430544.0,21.88,21.9,21.82,21.88,430544.0
2016-04-27 12:40:00,21.88,21.97,21.87,21.94,279333.0,21.88,21.97,21.87,21.94,279333.0
2016-04-27 12:45:00,21.95,22.02,21.95,21.99,568746.0,21.95,22.02,21.95,21.99,568746.0
2016-04-27 12:50:00,22.0,22.03,21.95,21.96,358598.0,22.0,22.03,21.95,21.96,358598.0
2016-04-27 12:55:00,21.96,21.96,21.88,21.9,223142.0,21.96,21.96,21.88,21.9,223142.0
2016-04-27 13:00:00,21.9,21.95,21.89,21.92,187812.0,21.9,21.95,21.89,21.92,187812.0
2016-04-27 13:05:00,21.93,22.0,21.92,21.98,425827.0,21.93,22.0,21.92,21.98,425827.0
2016-04-27 13:10:00,21.99,22.0,21.86,21.86,658549.0,21.99,22.0,21.86,21.86,658549.0
2016-04-27 13:15:00,21.87,21.89,21.76,21.76,252132.0,21.87,21.89,21.76,21.76,252132.0
2016-04-27 13:20:00,21.77,21.78,21.67,21.73,249028.0,21.77,21.78,21.67,21.73,249028.0
2016-04-27 13:25:00,21.74,21.79,21.66,21.7,505702.0,21.74,21.79,21.66,21.7,505702.0
2016-04-27 13:30:00,21.7,21.7,21.6,21.63,455061.0,21.7,21.7,21.6,21.63,455061.0
2016-04-27 13:35:00,21.64,21.72,21.63,21.67,486955.0,21.64,21.72,21.63,21.67,486955.0
2016-04-27 13:40:00,21.67,21.68,21.65,21.67,777089.0,21.67,21.68,21.65,21.67,777089.0
2016-04-27 13:45:00,21.67,21.75,21.66,21.71,333089.0,21.67,21.75,21.66,21.71,333089.0
2016-04-27 13:50:00,21.72,21.76,21.71,21.72,281895.0,21.72,21.76,21.71,21.72,281895.0
2016-04-27 13:55:00,21.72,21.76,21.67,21.68,228357.0,21.72,21.76,21.67,21.68,228357.0
2016-04-27 14:00:00,21.68,21.71,21.66,21.66,284376.0,21.68,21.71,21.66,21.66,284376.0
2016-04-27 14:05:00,21.67,21.84,21.66,21.84,416859.0,21.67,21.84,21.66,21.84,416859.0
2016-04-27 14:10:00,21.84,21.94,21.79,21.82,524107.0,21.84,21.94,21.79,21.82,524107.0
2016-04-27 14:15:00,21.82,21.83,21.76,21.82,279844.0,21.82,21.83,21.76,21.82,279844.0
2016-04-27 14:20:00,21.83,21.83,21.73,21.78,458541.0,21.83,21.83,21.73,21.78,458541.0
2016-04-27 14:25:00,21.78,21.87,21.78,21.82,339865.0,21.78,21.87,21.78,21.82,339865.0
2016-04-27 14:30:00,21.83,21.86,21.82,21.82,451095.0,21.83,21.86,21.82,21.82,451095.0
2016-04-27 14:35:00,21.83,21.83,21.76,21.8,343205.0,21.83,21.83,21.76,21.8,343205.0
2016-04-27 14:40:00,21.8,21.81,21.77,21.79,304301.0,21.8,21.81,21.77,21.79,304301.0
2016-04-27 14:45:00,21.79,21.94,21.78,21.93,329362.0,21.79,21.94,21.78,21.93,329362.0
2016-04-27 14:50:00,21.93,21.93,21.84,21.86,234759.0,21.93,21.93,21.84,21.86,234759.0
2016-04-27 14:55:00,21.86,21.86,21.78,21.8,310388.0,21.86,21.86,21.78,21.8,310388.0
2016-04-27 15:00:00,21.8,21.86,21.79,21.84,331662.0,21.8,21.86,21.79,21.84,331662.0
2016-04-27 15:05:00,21.85,21.9,21.84,21.9,386795.0,21.85,21.9,21.84,21.9,386795.0
2016-04-27 15:10:00,21.9,21.97,21.87,21.87,697961.0,21.9,21.97,21.87,21.87,697961.0
2016-04-27 15:15:00,21.88,21.96,21.87,21.95,431487.0,21.88,21.96,21.87,21.95,431487.0
2016-04-27 15:20:00,21.95,21.99,21.93,21.96,399867.0,21.95,21.99,21.93,21.96,399867.0
2016-04-27 15:25:00,21.95,21.97,21.92,21.94,1272262.0,21.95,21.97,21.92,21.94,1272262.0
2016-04-27 15:30:00,21.94,22.04,21.93,22.04,866723.0,21.94,22.04,21.93,22.04,866723.0
2016-04-27 15:35:00,22.04,22.05,21.99,22.0,604337.0,22.04,22.05,21.99,22.0,604337.0
2016-04-27 15:40:00,22.0,22.01,21.94,21.95,613117.0,22.0,22.01,21.94,21.95,613117.0
2016-04-27 15:45:00,21.94,22.0,21.93,21.96,758777.0,21.94,22.0,21.93,21.96,758777.0
2016-04-27 15:50:00,21.96,22.02,21.89,21.96,1272013.0,21.96,22.02,21.89,21.96,1272013.0
2016-04-27 15:55:00,21.97,21.99,21.87,21.9,1651835.0,21.97,21.99,21.87,21.9,1651835.0
2016-04-28 09:30:00,22.07,22.14,22.02,22.09,958201.0,22.07,22.14,22.02,22.09,958201.0
2016-04-28 09:35:00,22.09,22.21,22.04,22.21,464967.0,22.09,22.21,22.04,22.21,464967.0
2016-04-28 09:40:00,22.21,22.35,22.19,22.3,1202991.0,22.21,22.35,22.19,22.3,1202991.0
2016-04-28 09:45:00,22.3,22.41,22.24,22.35,1051522.0,22.3,22.41,22.24,22.35,1051522.0
2016-04-28 09:50:00,22.35,22.39,22.28,22.33,1419161.0,22.35,22.39,22.28,22.33,1419161.0
2016-04-28 09:55:00,22.33,22.37,22.29,22.33,237042.0,22.33,22.37,22.29,22.33,237042.0
2016-04-28 10:00:00,22.32,22.41,22.32,22.41,329496.0,22.32,22.41,22.32,22.41,329496.0
2016-04-28 10:05:00,22.41,22.42,22.37,22.39,790144.0,22.41,22.42,22.37,22.39,790144.0
2016-04-28 10:10:00,22.39,22.41,22.36,22.41,269274.0,22.39,22.41,22.36,22.41,269274.0
2016-04-28 10:15:00,22.41,22.41,22.35,22.36,640987.0,22.41,22.41,22.35,22.36,640987.0
2016-04-28 10:20:00,22.37,22.37,22.28,22.32,708056.0,22.37,22.37,22.28,22.32,708056.0
2016-04-28 10:25:00,22.31,22.32,22.25,22.3,660046.0,22.31,22.32,22.25,22.3,660046.0
2016-04-28 10:30:00,22.31,22.32,22.22,22.23,563877.0,22.31,22.32,22.22,22.23,563877.0
2016-04-28 10:35:00,22.23,22.23,22.17,22.2,384903.0,22.23,22.23,22.17,22.2,384903.0
2016-04-28 10:40:00,22.2,22.21,22.16,22.17,180070.0,22.2,22.21,22.16,22.17,180070.0
2016-04-28 10:45:00,22.18,22.22,22.17,22.19,285718.0,22.18,22.22,22.17,22.19,285718.0
2016-04-28 10:50:00,22.19,22.21,22.15,22.21,576225.0,22.19,22.21,22.15,22.21,576225.0
2016-04-28 10:55:00,22.2,22.2,22.05,22.13,534820.0,22.2,22.2,22.05,22.13,534820.0
2016-04-28 11:00:00,22.14,22.21,22.13,22.2,295282.0,22.14,22.21,22.13,22.2,295282.0
2016-04-28 11:05:00,22.2,22.2,22.16,22.19,203134.0,22.2,22.2,22.16,22.19,203134.0
2016-04-28 11:10:00,22.18,22.2,22.12,22.13,231579.0,22.18,22.2,22.12,22.13,231579.0
2016-04-28 11:15:00,22.13,22.2,22.13,22.17,241519.0,22.13,22.2,22.13,22.17,241519.0
2016-04-28 11:20:00,22.17,22.18,22.14,22.14,138395.0,22.17,22.18,22.14,22.14,138395.0
2016-04-28 11:25:00,22.14,22.16,22.09,22.1,221142.0,22.14,22.16,22.09,22.1,221142.0
2016-04-28 11:30:00,22.1,22.11,22.07,22.07,192150.0,22.1,22.11,22.07,22.07,192150.0
2016-04-28 11:35:00,22.08,22.09,22.05,22.05,204377.0,22.08,22.09,22.05,22.05,204377.0
2016-04-28 11:40:00,22.05,22.12,22.05,22.1,273752.0,22.05,22.12,22.05,22.1,273752.0
2016-04-28 11:45:00,22.1,22.17,22.1,22.17,119090.0,22.1,22.17,22.1,22.17,119090.0
2016-04-28 11:50:00,22.17,22.19,22.15,22.16,1022939.0,22.17,22.19,22.15,22.16,1022939.0
2016-04-28 11:55:00,22.16,22.18,22.15,22.18,172510.0,22.16,22.18,22.15,22.18,172510.0
2016-04-28 12:00:00,22.18,22.21,22.16,22.21,77159.0,22.18,22.21,22.16,22.21,77159.0
2016-04-28 12:05:00,22.21,22.21,22.18,22.21,114313.0,22.21,22.21,22.18,22.21,114313.0
2016-04-28 12:10:00,22.21,22.21,22.16,22.16,100065.0,22.21,22.21,22.16,22.16,100065.0
2016-04-28 12:15:00,22.16,22.17,22.13,22.14,160047.0,22.16,22.17,22.13,22.14,160047.0
2016-04-28 12:20:00,22.14,22.16,22.14,22.14,160981.0,22.14,22.16,22.14,22.14,160981.0
2016-04-28 12:25:00,22.14,22.15,22.14,22.14,67657.0,22.14,22.15,22.14,22.14,67657.0
2016-04-28 12:30:00,22.14,22.15,22.1,22.11,516423.0,22.14,22.15,22.1,22.11,516423.0
2016-04-28 12:35:00,22.11,22.11,22.08,22.09,145697.0,22.11,22.11,22.08,22.09,145697.0
2016-04-28 12:40:00,22.09,22.09,22.03,22.04,250420.0,22.09,22.09,22.03,22.04,250420.0
2016-04-28 12:45:00,22.04,22.08,22.03,22.07,169486.0,22.04,22.08,22.03,22.07,169486.0
2016-04-28 12:50:00,22.07,22.09,22.06,22.09,110966.0,22.07,22.09,22.06,22.09,110966.0
2016-04-28 12:55:00,22.08,22.1,22.08,22.09,108247.0,22.08,22.1,22.08,22.09,108247.0
2016-04-28 13:00:00,22.09,22.1,22.06,22.07,129809.0,22.09,22.1,22.06,22.07,129809.0
2016-04-28 13:05:00,22.06,22.07,22.04,22.07,142110.0,22.06,22.07,22.04,22.07,142110.0
2016-04-28 13:10:00,22.07,22.15,22.06,22.14,252899.0,22.07,22.15,22.06,22.14,252899.0
2016-04-28 13:15:00,22.15,22.15,22.13,22.15,82633.0,22.15,22.15,22.13,22.15,82633.0
2016-04-28 13:20:00,22.14,22.16,22.13,22.14,399610.0,22.14,22.16,22.13,22.14,399610.0
2016-04-28 13:25:00,22.14,22.16,22.13,22.15,114769.0,22.14,22.16,22.13,22.15,114769.0
2016-04-28 13:30:00,22.16,22.16,22.13,22.14,122543.0,22.16,22.16,22.13,22.14,122543.0
2016-04-28 13:35:00,22.13,22.14,22.08,22.09,209373.0,22.13,22.14,22.08,22.09,209373.0
2016-04-28 13:40:00,22.09,22.1,22.07,22.1,124768.0,22.09,22.1,22.07,22.1,124768.0
2016-04-28 13:45:00,22.1,22.12,22.09,22.12,159523.0,22.1,22.12,22.09,22.12,159523.0
2016-04-28 13:50:00,22.12,22.12,22.11,22.12,87320.0,22.12,22.12,22.11,22.12,87320.0
2016-04-28 13:55:00,22.12,22.12,22.09,22.09,113127.0,22.12,22.12,22.09,22.09,113127.0
2016-04-28 14:00:00,22.1,22.11,22.07,22.09,186955.0,22.1,22.11,22.07,22.09,186955.0
2016-04-28 14:05:00,22.09,22.1,22.07,22.09,112452.0,22.09,22.1,22.07,22.09,112452.0
2016-04-28 14:10:00,22.09,22.09,22.04,22.05,108779.0,22.09,22.09,22.04,22.05,108779.0
2016-04-28 14:15:00,22.05,22.08,22.04,22.07,85735.0,22.05,22.08,22.04,22.07,85735.0
2016-04-28 14:20:00,22.07,22.07,22.04,22.05,103712.0,22.07,22.07,22.04,22.05,103712.0
2016-04-28 14:25:00,22.06,22.06,22.04,22.04,78425.0,22.06,22.06,22.04,22.04,78425.0
2016-04-28 14:30:00,22.04,22.07,22.01,22.03,346328.0,22.04,22.07,22.01,22.03,346328.0
2016-04-28 14:35:00,22.03,22.03,21.97,22.0,301174.0,22.03,22.03,21.97,22.0,301174.0
2016-04-28 14:40:00,22.0,22.03,21.99,22.02,141218.0,22.0,22.03,21.99,22.02,141218.0
2016-04-28 14:45:00,22.02,22.02,21.99,22.0,105790.0,22.02,22.02,21.99,22.0,105790.0
2016-04-28 14:50:00,22.01,22.02,21.99,22.0,129984.0,22.01,22.02,21.99,22.0,129984.0
2016-04-28 14:55:00,22.01,22.05,21.99,22.05,255489.0,22.01,22.05,21.99,22.05,255489.0
2016-04-28 15:00:00,22.05,22.08,22.03,22.05,219768.0,22.05,22.08,22.03,22.05,219768.0
2016-04-28 15:05:00,22.06,22.08,22.0,22.01,193050.0,22.06,22.08,22.0,22.01,193050.0
2016-04-28 15:10:00,22.01,22.04,21.99,22.0,403533.0,22.01,22.04,21.99,22.0,403533.0
2016-04-28 15:15:00,22.01,22.03,21.99,22.01,893717.0,22.01,22.03,21.99,22.01,893717.0
2016-04-28 15:20:00,22.01,22.02,21.95,21.95,333116.0,22.01,22.02,21.95,21.95,333116.0
2016-04-28 15:25:00,21.96,21.96,21.87,21.88,541478.0,21.96,21.96,21.87,21.88,541478.0
2016-04-28 15:30:00,21.88,21.91,21.87,21.88,207460.0,21.88,21.91,21.87,21.88,207460.0
2016-04-28 15:35:00,21.88,21.9,21.86,21.89,551242.0,21.88,21.9,21.86,21.89,551242.0
2016-04-28 15:40:00,21.9,21.9,21.81,21.81,297218.0,21.9,21.9,21.81,21.81,297218.0
2016-04-28 15:45:00,21.82,21.85,21.7,21.76,804296.0,21.82,21.85,21.7,21.76,804296.0
2016-04-28 15:50:00,21.76,21.81,21.75,21.76,674341.0,21.76,21.81,21.75,21.76,674341.0
2016-04-28 15:55:00,21.75,21.84,21.71,21.84,1899574.0,21.75,21.84,21.71,21.84,1899574.0
2016-04-29 09:30:00,21.65,21.84,21.65,21.84,366529.0,21.65,21.84,21.65,21.84,366529.0
2016-04-29 09:35:00,21.84,21.86,21.79,21.86,143171.0,21.84,21.86,21.79,21.86,143171.0
2016-04-29 09:40:00,21.86,21.88,21.77,21.77,109979.0,21.86,21.88,21.77,21.77,109979.0
2016-04-29 09:45:00,21.78,21.78,21.66,21.71,146533.0,21.78,21.78,21.66,21.71,146533.0
2016-04-29 09:50:00,21.7,21.78,21.7,21.74,187257.0,21.7,21.78,21.7,21.74,187257.0
2016-04-29 09:55:00,21.75,21.78,21.74,21.77,121106.0,21.75,21.78,21.74,21.77,121106.0
2016-04-29 10:00:00,21.76,21.77,21.71,21.75,119393.0,21.76,21.77,21.71,21.75,119393.0
2016-04-29 10:05:00,21.75,21.8,21.74,21.79,94647.0,21.75,21.8,21.74,21.79,94647.0
2016-04-29 10:10:00,21.79,21.84,21.79,21.81,120444.0,21.79,21.84,21.79,21.81,120444.0
2016-04-29 10:15:00,21.82,21.85,21.81,21.85,112881.0,21.82,21.85,21.81,21.85,112881.0
2016-04-29 10:20:00,21.85,21.89,21.84,21.87,101975.0,21.85,21.89,21.84,21.87,101975.0
2016-04-29 10:25:00,21.88,21.91,21.84,21.89,119668.0,21.88,21.91,21.84,21.89,119668.0
2016-04-29 10:30:00,21.89,21.91,21.86,21.91,95040.0,21.89,21.91,21.86,21.91,95040.0
2016-04-29 10:35:00,21.91,21.96,21.9,21.91,162776.0,21.91,21.96,21.9,21.91,162776.0
2016-04-29 10:40:00,21.92,21.92,21.88,21.92,82176.0,21.92,21.92,21.88,21.92,82176.0
2016-04-29 10:45:00,21.92,21.92,21.88,21.89,217052.0,21.92,21.92,21.88,21.89,217052.0
2016-04-29 10:50:00,21.88,21.9,21.84,21.88,193622.0,21.88,21.9,21.84,21.88,193622.0
2016-04-29 10:55:00,21.88,21.89,21.86,21.88,112883.0,21.88,21.89,21.86,21.88,112883.0
2016-04-29 11:00:00,21.87,21.89,21.83,21.89,115189.0,21.87,21.89,21.83,21.89,115189.0
2016-04-29 11:05:00,21.89,21.9,21.86,21.87,109040.0,21.89,21.9,21.86,21.87,109040.0
2016-04-29 11:10:00,21.86,21.87,21.83,21.84,114505.0,21.86,21.87,21.83,21.84,114505.0
2016-04-29 11:15:00,21.83,21.84,21.78,21.8,95170.0,21.83,21.84,21.78,21.8,95170.0
2016-04-29 11:20:00,21.8,21.8,21.75,21.77,142601.0,21.8,21.8,21.75,21.77,142601.0
2016-04-29 11:25:00,21.76,21.78,21.74,21.75,139856.0,21.76,21.78,21.74,21.75,139856.0
2016-04-29 11:30:00,21.75,21.79,21.74,21.79,73602.0,21.75,21.79,21.74,21.79,73602.0
2016-04-29 11:35:00,21.79,21.79,21.74,21.77,85409.0,21.79,21.79,21.74,21.77,85409.0
2016-04-29 11:40:00,21.76,21.77,21.74,21.76,136142.0,21.76,21.77,21.74,21.76,136142.0
2016-04-29 11:45:00,21.76,21.77,21.72,21.77,88800.0,21.76,21.77,21.72,21.77,88800.0
2016-04-29 11:50:00,21.76,21.78,21.74,21.78,168906.0,21.76,21.78,21.74,21.78,168906.0
2016-04-29 11:55:00,21.78,21.79,21.76,21.78,46321.0,21.78,21.79,21.76,21.78,46321.0
2016-04-29 12:00:00,21.78,21.79,21.74,21.74,76186.0,21.78,21.79,21.74,21.74,76186.0
2016-04-29 12:05:00,21.75,21.79,21.74,21.78,87305.0,21.75,21.79,21.74,21.78,87305.0
2016-04-29 12:10:00,21.77,21.79,21.76,21.77,61367.0,21.77,21.79,21.76,21.77,61367.0
2016-04-29 12:15:00,21.78,21.85,21.77,21.85,99298.0,21.78,21.85,21.77,21.85,99298.0
2016-04-29 12:20:00,21.85,21.87,21.84,21.85,134748.0,21.85,21.87,21.84,21.85,134748.0
2016-04-29 12:25:00,21.85,21.89,21.84,21.88,146173.0,21.85,21.89,21.84,21.88,146173.0
2016-04-29 12:30:00,21.88,21.89,21.86,21.87,76811.0,21.88,21.89,21.86,21.87,76811.0
2016-04-29 12:35:00,21.87,21.9,21.86,21.89,62258.0,21.87,21.9,21.86,21.89,62258.0
2016-04-29 12:40:00,21.89,21.9,21.87,21.89,80872.0,21.89,21.9,21.87,21.89,80872.0
2016-04-29 12:45:00,21.89,21.92,21.88,21.89,102899.0,21.89,21.92,21.88,21.89,102899.0
2016-04-29 12:50:00,21.89,21.9,21.88,21.89,59337.0,21.89,21.9,21.88,21.89,59337.0
2016-04-29 12:55:00,21.89,21.89,21.87,21.88,22302.0,21.89,21.89,21.87,21.88,22302.0
2016-04-29 13:00:00,21.88,21.88,21.83,21.83,81360.0,21.88,21.88,21.83,21.83,81360.0
2016-04-29 13:05:00,21.83,21.85,21.82,21.83,125388.0,21.83,21.85,21.82,21.83,125388.0
2016-04-29 13:10:00,21.83,21.86,21.82,21.85,105643.0,21.83,21.86,21.82,21.85,105643.0
2016-04-29 13:15:00,21.85,21.85,21.82,21.84,93030.0,21.85,21.85,21.82,21.84,93030.0
2016-04-29 13:20:00,21.84,21.85,21.82,21.83,101903.0,21.84,21.85,21.82,21.83,101903.0
2016-04-29 13:25:00,21.83,21.85,21.8,21.8,107938.0,21.83,21.85,21.8,21.8,107938.0
2016-04-29 13:30:00,21.8,21.8,21.78,21.79,75116.0,21.8,21.8,21.78,21.79,75116.0
2016-04-29 13:35:00,21.79,21.81,21.75,21.77,110692.0,21.79,21.81,21.75,21.77,110692.0
2016-04-29 13:40:00,21.77,21.77,21.74,21.76,90491.0,21.77,21.77,21.74,21.76,90491.0
2016-04-29 13:45:00,21.75,21.78,21.75,21.76,47365.0,21.75,21.78,21.75,21.76,47365.0
2016-04-29 13:50:00,21.76,21.8,21.76,21.78,51732.0,21.76,21.8,21.76,21.78,51732.0
2016-04-29 13:55:00,21.78,21.79,21.74,21.76,116768.0,21.78,21.79,21.74,21.76,116768.0
2016-04-29 14:00:00,21.76,21.8,21.75,21.8,39831.0,21.76,21.8,21.75,21.8,39831.0
2016-04-29 14:05:00,21.8,21.8,21.74,21.74,68797.0,21.8,21.8,21.74,21.74,68797.0
2016-04-29 14:10:00,21.75,21.75,21.72,21.72,34779.0,21.75,21.75,21.72,21.72,34779.0
2016-04-29 14:15:00,21.72,21.74,21.69,21.74,109629.0,21.72,21.74,21.69,21.74,109629.0
2016-04-29 14:20:00,21.74,21.75,21.72,21.73,114059.0,21.74,21.75,21.72,21.73,114059.0
2016-04-29 14:25:00,21.73,21.76,21.72,21.74,142574.0,21.73,21.76,21.72,21.74,142574.0
2016-04-29 14:30:00,21.75,21.75,21.72,21.74,96129.0,21.75,21.75,21.72,21.74,96129.0
2016-04-29 14:35:00,21.74,21.75,21.72,21.73,78958.0,21.74,21.75,21.72,21.73,78958.0
2016-04-29 14:40:00,21.73,21.74,21.73,21.74,56878.0,21.73,21.74,21.73,21.74,56878.0
2016-04-29 14:45:00,21.74,21.8,21.73,21.79,156100.0,21.74,21.8,21.73,21.79,156100.0
2016-04-29 14:50:00,21.79,21.8,21.75,21.76,129221.0,21.79,21.8,21.75,21.76,129221.0
2016-04-29 14:55:00,21.77,21.78,21.73,21.73,180237.0,21.77,21.78,21.73,21.73,180237.0
2016-04-29 15:00:00,21.73,21.78,21.73,21.76,150896.0,21.73,21.78,21.73,21.76,150896.0
2016-04-29 15:05:00,21.76,21.83,21.75,21.83,242416.0,21.76,21.83,21.75,21.83,242416.0
2016-04-29 15:10:00,21.83,21.86,21.82,21.83,121365.0,21.83,21.86,21.82,21.83,121365.0
2016-04-29 15:15:00,21.84,21.86,21.83,21.85,167194.0,21.84,21.86,21.83,21.85,167194.0
2016-04-29 15:20:00,21.85,21.87,21.82,21.83,123629.0,21.85,21.87,21.82,21.83,123629.0
2016-04-29 15:25:00,21.84,21.84,21.81,21.81,89828.0,21.84,21.84,21.81,21.81,89828.0
2016-04-29 15:30:00,21.82,21.87,21.8,21.86,241428.0,21.82,21.87,21.8,21.86,241428.0
2016-04-29 15:35:00,21.87,21.87,21.85,21.85,193934.0,21.87,21.87,21.85,21.85,193934.0
2016-04-29 15:40:00,21.86,21.88,21.85,21.88,213824.0,21.86,21.88,21.85,21.88,213824.0
2016-04-29 15:45:00,21.88,21.94,21.87,21.91,344456.0,21.88,21.94,21.87,21.91,344456.0
2016-04-29 15:50:00,21.91,21.93,21.9,21.92,419055.0,21.91,21.93,21.9,21.92,419055.0
2016-04-29 15:55:00,21.93,21.94,21.9,21.92,735528.0,21.93,21.94,21.9,21.92,735528.0
2016-05-02 09:30:00,21.92,21.99,21.86,21.98,304534.0,21.92,21.99,21.86,21.98,304534.0
2016-05-02 09:35:00,21.99,22.17,21.98,22.16,322703.0,21.99,22.17,21.98,22.16,322703.0
2016-05-02 09:40:00,22.16,22.22,22.15,22.16,143282.0,22.16,22.22,22.15,22.16,143282.0
2016-05-02 09:45:00,22.16,22.16,22.12,22.14,197360.0,22.16,22.16,22.12,22.14,197360.0
2016-05-02 09:50:00,22.13,22.19,22.12,22.18,152385.0,22.13,22.19,22.12,22.18,152385.0
2016-05-02 09:55:00,22.18,22.22,22.18,22.18,102233.0,22.18,22.22,22.18,22.18,102233.0
2016-05-02 10:00:00,22.17,22.18,22.13,22.17,85645.0,22.17,22.18,22.13,22.17,85645.0
2016-05-02 10:05:00,22.16,22.17,22.1,22.13,87022.0,22.16,22.17,22.1,22.13,87022.0
2016-05-02 10:10:00,22.14,22.18,22.13,22.15,83580.0,22.14,22.18,22.13,22.15,83580.0
2016-05-02 10:15:00,22.15,22.21,22.15,22.21,104596.0,22.15,22.21,22.15,22.21,104596.0
2016-05-02 10:20:00,22.21,22.22,22.08,22.1,322126.0,22.21,22.22,22.08,22.1,322126.0
2016-05-02 10:25:00,22.1,22.13,22.07,22.07,150570.0,22.1,22.13,22.07,22.07,150570.0
2016-05-02 10:30:00,22.07,22.12,22.06,22.1,89080.0,22.07,22.12,22.06,22.1,89080.0
2016-05-02 10:35:00,22.1,22.11,22.0,22.0,157019.0,22.1,22.11,22.0,22.0,157019.0
2016-05-02 10:40:00,22.0,22.06,22.0,22.04,59402.0,22.0,22.06,22.0,22.04,59402.0
2016-05-02 10:45:00,22.03,22.09,22.03,22.09,154725.0,22.03,22.09,22.03,22.09,154725.0
2016-05-02 10:50:00,22.09,22.09,22.01,22.04,74566.0,22.09,22.09,22.01,22.04,74566.0
2016-05-02 10:55:00,22.03,22.07,22.03,22.05,62817.0,22.03,22.07,22.03,22.05,62817.0
2016-05-02 11:00:00,22.05,22.05,22.01,22.01,82239.0,22.05,22.05,22.01,22.01,82239.0
2016-05-02 11:05:00,22.01,22.06,22.0,22.02,137231.0,22.01,22.06,22.0,22.02,137231.0
2016-05-02 11:10:00,22.01,22.04,22.0,22.0,64490.0,22.01,22.04,22.0,22.0,64490.0
2016-05-02 11:15:00,22.01,22.01,21.96,21.98,111650.0,22.01,22.01,21.96,21.98,111650.0
2016-05-02 11:20:00,21.99,22.0,21.95,21.98,124114.0,21.99,22.0,21.95,21.98,124114.0
2016-05-02 11:25:00,21.98,22.0,21.93,22.0,64115.0,21.98,22.0,21.93,22.0,64115.0
2016-05-02 11:30:00,22.0,22.0,21.97,21.98,81665.0,22.0,22.0,21.97,21.98,81665.0
2016-05-02 11:35:00,21.99,22.01,21.97,22.01,57105.0,21.99,22.01,21.97,22.01,57105.0
2016-05-02 11:40:00,22.0,22.01,21.96,21.96,133988.0,22.0,22.01,21.96,21.96,133988.0
2016-05-02 11:45:00,21.95,21.97,21.94,21.95,71675.0,21.95,21.97,21.94,21.95,71675.0
2016-05-02 11:50:00,21.95,21.98,21.94,21.97,56259.0,21.95,21.98,21.94,21.97,56259.0
2016-05-02 11:55:00,21.97,21.99,21.94,21.95,83383.0,21.97,21.99,21.94,21.95,83383.0
2016-05-02 12:00:00,21.95,21.97,21.94,21.95,78517.0,21.95,21.97,21.94,21.95,78517.0
2016-05-02 12:05:00,21.96,21.97,21.94,21.94,97179.0,21.96,21.97,21.94,21.94,97179.0
2016-05-02 12:10:00,21.94,21.95,21.91,21.91,58450.0,21.94,21.95,21.91,21.91,58450.0
2016-05-02 12:15:00,21.91,21.92,21.89,21.91,123226.0,21.91,21.92,21.89,21.91,123226.0
2016-05-02 12:20:00,21.9,21.92,21.88,21.89,170877.0,21.9,21.92,21.88,21.89,170877.0
2016-05-02 12:25:00,21.89,21.93,21.88,21.93,106378.0,21.89,21.93,21.88,21.93,106378.0
2016-05-02 12:30:00,21.93,21.95,21.92,21.94,217000.0,21.93,21.95,21.92,21.94,217000.0
2016-05-02 12:35:00,21.94,21.94,21.89,21.91,138852.0,21.94,21.94,21.89,21.91,138852.0
2016-05-02 12:40:00,21.9,21.92,21.89,21.9,102013.0,21.9,21.92,21.89,21.9,102013.0
2016-05-02 12:45:00,21.89,21.93,21.88,21.89,281019.0,21.89,21.93,21.88,21.89,281019.0
2016-05-02 12:50:00,21.88,21.9,21.87,21.87,66408.0,21.88,21.9,21.87,21.87,66408.0
2016-05-02 12:55:00,21.87,21.91,21.87,21.89,223683.0,21.87,21.91,21.87,21.89,223683.0
2016-05-02 13:00:00,21.9,21.93,21.89,21.89,168694.0,21.9,21.93,21.89,21.89,168694.0
2016-05-02 13:05:00,21.89,21.93,21.89,21.92,105672.0,21.89,21.93,21.89,21.92,105672.0
2016-05-02 13:10:00,21.92,21.94,21.9,21.91,144548.0,21.92,21.94,21.9,21.91,144548.0
2016-05-02 13:15:00,21.91,21.91,21.88,21.88,29946.0,21.91,21.91,21.88,21.88,29946.0
2016-05-02 13:20:00,21.88,21.9,21.87,21.87,89647.0,21.88,21.9,21.87,21.87,89647.0
2016-05-02 13:25:00,21.88,21.92,21.87,21.91,111812.0,21.88,21.92,21.87,21.91,111812.0
2016-05-02 13:30:00,21.91,21.92,21.9,21.91,79767.0,21.91,21.92,21.9,21.91,79767.0
2016-05-02 13:35:00,21.91,21.92,21.88,21.88,99350.0,21.91,21.92,21.88,21.88,99350.0
2016-05-02 13:40:00,21.88,21.9,21.87,21.88,93612.0,21.88,21.9,21.87,21.88,93612.0
2016-05-02 13:45:00,21.88,21.89,21.88,21.88,39634.0,21.88,21.89,21.88,21.88,39634.0
2016-05-02 13:50:00,21.88,21.9,21.88,21.89,40072.0,21.88,21.9,21.88,21.89,40072.0
2016-05-02 13:55:00,21.89,21.92,21.89,21.91,206349.0,21.89,21.92,21.89,21.91,206349.0
2016-05-02 14:00:00,21.9,21.91,21.88,21.89,59285.0,21.9,21.91,21.88,21.89,59285.0
2016-05-02 14:05:00,21.88,21.92,21.88,21.9,95305.0,21.88,21.92,21.88,21.9,95305.0
2016-05-02 14:10:00,21.91,21.93,21.9,21.91,111033.0,21.91,21.93,21.9,21.91,111033.0
2016-05-02 14:15:00,21.92,21.92,21.89,21.89,87303.0,21.92,21.92,21.89,21.89,87303.0
2016-05-02 14:20:00,21.9,21.93,21.89,21.93,111273.0,21.9,21.93,21.89,21.93,111273.0
2016-05-02 14:25:00,21.92,21.93,21.91,21.91,66027.0,21.92,21.93,21.91,21.91,66027.0
2016-05-02 14:30:00,21.92,21.92,21.89,21.89,47690.0,21.92,21.92,21.89,21.89,47690.0
2016-05-02 14:35:00,21.89,21.9,21.88,21.89,43235.0,21.89,21.9,21.88,21.89,43235.0
2016-05-02 14:40:00,21.88,21.91,21.88,21.88,146313.0,21.88,21.91,21.88,21.88,146313.0
2016-05-02 14:45:00,21.88,21.9,21.88,21.9,101628.0,21.88,21.9,21.88,21.9,101628.0
2016-05-02 14:50:00,21.89,21.9,21.87,21.87,192149.0,21.89,21.9,21.87,21.87,192149.0
2016-05-02 14:55:00,21.87,21.88,21.84,21.86,186824.0,21.87,21.88,21.84,21.86,186824.0
2016-05-02 15:00:00,21.85,21.9,21.84,21.89,162365.0,21.85,21.9,21.84,21.89,162365.0
2016-05-02 15:05:00,21.9,21.92,21.89,21.92,99945.0,21.9,21.92,21.89,21.92,99945.0
2016-05-02 15:10:00,21.92,21.92,21.91,21.92,60368.0,21.92,21.92,21.91,21.92,60368.0
2016-05-02 15:15:00,21.91,21.92,21.91,21.92,39163.0,21.91,21.92,21.91,21.92,39163.0
2016-05-02 15:20:00,21.92,21.93,21.91,21.93,118713.0,21.92,21.93,21.91,21.93,118713.0
2016-05-02 15:25:00,21.93,21.94,21.92,21.92,103794.0,21.93,21.94,21.92,21.92,103794.0
2016-05-02 15:30:00,21.93,21.95,21.91,21.94,161752.0,21.93,21.95,21.91,21.94,161752.0
2016-05-02 15:35:00,21.93,21.96,21.93,21.95,267312.0,21.93,21.96,21.93,21.95,267312.0
2016-05-02 15:40:00,21.96,21.98,21.95,21.96,172165.0,21.96,21.98,21.95,21.96,172165.0
2016-05-02 15:45:00,21.96,21.97,21.96,21.96,91780.0,21.96,21.97,21.96,21.96,91780.0
2016-05-02 15:50:00,21.97,21.97,21.95,21.95,190218.0,21.97,21.97,21.95,21.95,190218.0
2016-05-02 15:55:00,21.96,22.0,21.95,22.0,777458.0,21.96,22.0,21.95,22.0,777458.0
2016-05-03 09:30:00,21.89,22.02,21.82,21.99,181177.0,21.89,22.02,21.82,21.99,181177.0
2016-05-03 09:35:00,21.98,22.0,21.96,21.96,66009.0,21.98,22.0,21.96,21.96,66009.0
2016-05-03 09:40:00,21.96,21.97,21.9,21.9,71561.0,21.96,21.97,21.9,21.9,71561.0
2016-05-03 09:45:00,21.91,21.94,21.83,21.83,156971.0,21.91,21.94,21.83,21.83,156971.0
2016-05-03 09:50:00,21.83,21.83,21.79,21.82,60567.0,21.83,21.83,21.79,21.82,60567.0
2016-05-03 09:55:00,21.82,21.86,21.81,21.86,124422.0,21.82,21.86,21.81,21.86,124422.0
2016-05-03 10:00:00,21.85,21.86,21.81,21.82,100742.0,21.85,21.86,21.81,21.82,100742.0
2016-05-03 10:05:00,21.82,21.83,21.79,21.8,22826.0,21.82,21.83,21.79,21.8,22826.0
2016-05-03 10:10:00,21.8,21.8,21.75,21.77,47438.0,21.8,21.8,21.75,21.77,47438.0
2016-05-03 10:15:00,21.78,21.8,21.75,21.75,62542.0,21.78,21.8,21.75,21.75,62542.0
2016-05-03 10:20:00,21.76,21.78,21.72,21.75,465664.0,21.76,21.78,21.72,21.75,465664.0
2016-05-03 10:25:00,21.76,21.77,21.75,21.76,118363.0,21.76,21.77,21.75,21.76,118363.0
2016-05-03 10:30:00,21.75,21.78,21.73,21.73,70113.0,21.75,21.78,21.73,21.73,70113.0
2016-05-03 10:35:00,21.73,21.74,21.7,21.72,58067.0,21.73,21.74,21.7,21.72,58067.0
2016-05-03 10:40:00,21.72,21.72,21.68,21.69,110231.0,21.72,21.72,21.68,21.69,110231.0
2016-05-03 10:45:00,21.7,21.7,21.64,21.64,221446.0,21.7,21.7,21.64,21.64,221446.0
2016-05-03 10:50:00,21.64,21.68,21.63,21.64,60584.0,21.64,21.68,21.63,21.64,60584.0
2016-05-03 10:55:00,21.65,21.67,21.63,21.64,62352.0,21.65,21.67,21.63,21.64,62352.0
2016-05-03 11:00:00,21.65,21.65,21.63,21.64,76792.0,21.65,21.65,21.63,21.64,76792.0
2016-05-03 11:05:00,21.65,21.66,21.63,21.66,73621.0,21.65,21.66,21.63,21.66,73621.0
2016-05-03 11:10:00,21.65,21.65,21.63,21.64,36791.0,21.65,21.65,21.63,21.64,36791.0
2016-05-03 11:15:00,21.64,21.65,21.6,21.61,69839.0,21.64,21.65,21.6,21.61,69839.0
2016-05-03 11:20:00,21.61,21.62,21.6,21.61,34400.0,21.61,21.62,21.6,21.61,34400.0
2016-05-03 11:25:00,21.61,21.66,21.61,21.64,88745.0,21.61,21.66,21.61,21.64,88745.0
2016-05-03 11:30:00,21.63,21.64,21.61,21.63,781222.0,21.63,21.64,21.61,21.63,781222.0
2016-05-03 11:35:00,21.63,21.7,21.62,21.67,137065.0,21.63,21.7,21.62,21.67,137065.0
2016-05-03 11:40:00,21.67,21.68,21.65,21.67,37872.0,21.67,21.68,21.65,21.67,37872.0
2016-05-03 11:45:00,21.66,21.7,21.66,21.69,29740.0,21.66,21.7,21.66,21.69,29740.0
2016-05-03 11:50:00,21.69,21.72,21.68,21.71,155586.0,21.69,21.72,21.68,21.71,155586.0
2016-05-03 11:55:00,21.71,21.71,21.67,21.69,144936.0,21.71,21.71,21.67,21.69,144936.0
2016-05-03 12:00:00,21.68,21.7,21.66,21.66,43107.0,21.68,21.7,21.66,21.66,43107.0
2016-05-03 12:05:00,21.66,21.67,21.66,21.66,9924.0,21.66,21.67,21.66,21.66,9924.0
2016-05-03 12:10:00,21.66,21.67,21.64,21.66,45794.0,21.66,21.67,21.64,21.66,45794.0
2016-05-03 12:15:00,21.65,21.7,21.65,21.69,28593.0,21.65,21.7,21.65,21.69,28593.0
2016-05-03 12:20:00,21.69,21.7,21.66,21.67,52815.0,21.69,21.7,21.66,21.67,52815.0
2016-05-03 12:25:00,21.67,21.69,21.65,21.67,67607.0,21.67,21.69,21.65,21.67,67607.0
2016-05-03 12:30:00,21.67,21.69,21.66,21.69,18916.0,21.67,21.69,21.66,21.69,18916.0
2016-05-03 12:35:00,21.69,21.71,21.67,21.7,63209.0,21.69,21.71,21.67,21.7,63209.0
2016-05-03 12:40:00,21.7,21.73,21.69,21.73,30672.0,21.7,21.73,21.69,21.73,30672.0
2016-05-03 12:45:00,21.73,21.73,21.7,21.73,61168.0,21.73,21.73,21.7,21.73,61168.0
2016-05-03 12:50:00,21.73,21.76,21.72,21.73,39056.0,21.73,21.76,21.72,21.73,39056.0
2016-05-03 12:55:00,21.73,21.74,21.72,21.74,25945.0,21.73,21.74,21.72,21.74,25945.0
2016-05-03 13:00:00,21.74,21.75,21.73,21.75,26285.0,21.74,21.75,21.73,21.75,26285.0
2016-05-03 13:05:00,21.75,21.8,21.74,21.8,57377.0,21.75,21.8,21.74,21.8,57377.0
2016-05-03 13:10:00,21.8,21.81,21.79,21.8,34702.0,21.8,21.81,21.79,21.8,34702.0
2016-05-03 13:15:00,21.8,21.81,21.78,21.79,31654.0,21.8,21.81,21.78,21.79,31654.0
2016-05-03 13:20:00,21.79,21.8,21.77,21.77,121502.0,21.79,21.8,21.77,21.77,121502.0
2016-05-03 13:25:00,21.78,21.79,21.77,21.77,27096.0,21.78,21.79,21.77,21.77,27096.0
2016-05-03 13:30:00,21.77,21.78,21.76,21.78,449571.0,21.77,21.78,21.76,21.78,449571.0
2016-05-03 13:35:00,21.78,21.83,21.77,21.82,30624.0,21.78,21.83,21.77,21.82,30624.0
2016-05-03 13:40:00,21.82,21.84,21.8,21.82,143115.0,21.82,21.84,21.8,21.82,143115.0
2016-05-03 13:45:00,21.82,21.87,21.81,21.87,55614.0,21.82,21.87,21.81,21.87,55614.0
2016-05-03 13:50:00,21.87,21.89,21.84,21.85,42842.0,21.87,21.89,21.84,21.85,42842.0
2016-05-03 13:55:00,21.85,21.86,21.84,21.86,87913.0,21.85,21.86,21.84,21.86,87913.0
2016-05-03 14:00:00,21.86,21.9,21.85,21.89,121584.0,21.86,21.9,21.85,21.89,121584.0
2016-05-03 14:05:00,21.89,21.91,21.87,21.91,53449.0,21.89,21.91,21.87,21.91,53449.0
2016-05-03 14:10:00,21.91,21.91,21.86,21.87,67633.0,21.91,21.91,21.86,21.87,67633.0
2016-05-03 14:15:00,21.87,21.87,21.84,21.85,66183.0,21.87,21.87,21.84,21.85,66183.0
2016-05-03 14:20:00,21.85,21.86,21.81,21.82,53239.0,21.85,21.86,21.81,21.82,53239.0
2016-05-03 14:25:00,21.82,21.83,21.8,21.83,82264.0,21.82,21.83,21.8,21.83,82264.0
2016-05-03 14:30:00,21.84,21.87,21.83,21.85,83804.0,21.84,21.87,21.83,21.85,83804.0
2016-05-03 14:35:00,21.85,21.88,21.85,21.87,37910.0,21.85,21.88,21.85,21.87,37910.0
2016-05-03 14:40:00,21.87,21.87,21.82,21.84,60641.0,21.87,21.87,21.82,21.84,60641.0
2016-05-03 14:45:00,21.84,21.86,21.81,21.82,68032.0,21.84,21.86,21.81,21.82,68032.0
2016-05-03 14:50:00,21.81,21.85,21.81,21.85,47834.0,21.81,21.85,21.81,21.85,47834.0
2016-05-03 14:55:00,21.85,21.88,21.85,21.87,61249.0,21.85,21.88,21.85,21.87,61249.0
2016-05-03 15:00:00,21.88,21.89,21.85,21.86,72956.0,21.88,21.89,21.85,21.86,72956.0
2016-05-03 15:05:00,21.86,21.88,21.84,21.85,100603.0,21.86,21.88,21.84,21.85,100603.0
2016-05-03 15:10:00,21.85,21.86,21.8,21.8,99387.0,21.85,21.86,21.8,21.8,99387.0
2016-05-03 15:15:00,21.8,21.82,21.79,21.82,45847.0,21.8,21.82,21.79,21.82,45847.0
2016-05-03 15:20:00,21.82,21.82,21.78,21.79,147815.0,21.82,21.82,21.78,21.79,147815.0
2016-05-03 15:25:00,21.79,21.82,21.78,21.8,79925.0,21.79,21.82,21.78,21.8,79925.0
2016-05-03 15:30:00,21.8,21.82,21.76,21.77,86554.0,21.8,21.82,21.76,21.77,86554.0
2016-05-03 15:35:00,21.77,21.78,21.75,21.78,104867.0,21.77,21.78,21.75,21.78,104867.0
2016-05-03 15:40:00,21.78,21.78,21.75,21.77,112957.0,21.78,21.78,21.75,21.77,112957.0
2016-05-03 15:45:00,21.76,21.8,21.76,21.79,141791.0,21.76,21.8,21.76,21.79,141791.0
2016-05-03 15:50:00,21.8,21.8,21.78,21.79,170659.0,21.8,21.8,21.78,21.79,170659.0
2016-05-03 15:55:00,21.79,21.79,21.77,21.77,353024.0,21.79,21.79,21.77,21.77,353024.0
2016-05-04 09:30:00,21.67,21.7,21.56,21.59,147022.0,21.67,21.7,21.56,21.59,147022.0
2016-05-04 09:35:00,21.59,21.59,21.48,21.49,116325.0,21.59,21.59,21.48,21.49,116325.0
2016-05-04 09:40:00,21.49,21.52,21.47,21.52,118356.0,21.49,21.52,21.47,21.52,118356.0
2016-05-04 09:45:00,21.51,21.58,21.51,21.57,66425.0,21.51,21.58,21.51,21.57,66425.0
2016-05-04 09:50:00,21.56,21.59,21.56,21.58,66901.0,21.56,21.59,21.56,21.58,66901.0
2016-05-04 09:55:00,21.59,21.67,21.58,21.66,168399.0,21.59,21.67,21.58,21.66,168399.0
2016-05-04 10:00:00,21.66,21.77,21.66,21.75,278007.0,21.66,21.77,21.66,21.75,278007.0
2016-05-04 10:05:00,21.75,21.76,21.71,21.72,100199.0,21.75,21.76,21.71,21.72,100199.0
2016-05-04 10:10:00,21.73,21.78,21.72,21.75,132596.0,21.73,21.78,21.72,21.75,132596.0
2016-05-04 10:15:00,21.76,21.79,21.72,21.79,70664.0,21.76,21.79,21.72,21.79,70664.0
2016-05-04 10:20:00,21.79,21.79,21.76,21.78,64532.0,21.79,21.79,21.76,21.78,64532.0
2016-05-04 10:25:00,21.78,21.79,21.73,21.75,136243.0,21.78,21.79,21.73,21.75,136243.0
2016-05-04 10:30:00,21.74,21.81,21.73,21.79,97726.0,21.74,21.81,21.73,21.79,97726.0
2016-05-04 10:35:00,21.79,21.8,21.76,21.79,67465.0,21.79,21.8,21.76,21.79,67465.0
2016-05-04 10:40:00,21.79,21.79,21.76,21.77,84871.0,21.79,21.79,21.76,21.77,84871.0
2016-05-04 10:45:00,21.76,21.79,21.75,21.77,90128.0,21.76,21.79,21.75,21.77,90128.0
2016-05-04 10:50:00,21.77,21.77,21.74,21.76,37798.0,21.77,21.77,21.74,21.76,37798.0
2016-05-04 10:55:00,21.76,21.79,21.76,21.78,71498.0,21.76,21.79,21.76,21.78,71498.0
2016-05-04 11:00:00,21.77,21.79,21.76,21.78,80884.0,21.77,21.79,21.76,21.78,80884.0
2016-05-04 11:05:00,21.78,21.78,21.74,21.75,51730.0,21.78,21.78,21.74,21.75,51730.0
2016-05-04 11:10:00,21.74,21.76,21.73,21.76,115309.0,21.74,21.76,21.73,21.76,115309.0
2016-05-04 11:15:00,21.75,21.78,21.74,21.77,84315.0,21.75,21.78,21.74,21.77,84315.0
2016-05-04 11:20:00,21.77,21.79,21.74,21.77,94724.0,21.77,21.79,21.74,21.77,94724.0
2016-05-04 11:25:00,21.78,21.78,21.75,21.78,118633.0,21.78,21.78,21.75,21.78,118633.0
2016-05-04 11:30:00,21.78,21.82,21.77,21.81,160966.0,21.78,21.82,21.77,21.81,160966.0
2016-05-04 11:35:00,21.82,21.86,21.81,21.85,118027.0,21.82,21.86,21.81,21.85,118027.0
2016-05-04 11:40:00,21.86,21.87,21.84,21.85,158926.0,21.86,21.87,21.84,21.85,158926.0
2016-05-04 11:45:00,21.84,21.88,21.84,21.86,61837.0,21.84,21.88,21.84,21.86,61837.0
2016-05-04 11:50:00,21.86,21.88,21.85,21.88,39577.0,21.86,21.88,21.85,21.88,39577.0
2016-05-04 11:55:00,21.87,21.89,21.87,21.88,108470.0,21.87,21.89,21.87,21.88,108470.0
2016-05-04 12:00:00,21.89,21.89,21.79,21.79,94482.0,21.89,21.89,21.79,21.79,94482.0
2016-05-04 12:05:00,21.8,21.8,21.78,21.8,88008.0,21.8,21.8,21.78,21.8,88008.0
2016-05-04 12:10:00,21.8,21.83,21.79,21.83,58025.0,21.8,21.83,21.79,21.83,58025.0
2016-05-04 12:15:00,21.83,21.83,21.8,21.82,52179.0,21.83,21.83,21.8,21.82,52179.0
2016-05-04 12:20:00,21.81,21.84,21.81,21.84,39631.0,21.81,21.84,21.81,21.84,39631.0
2016-05-04 12:25:00,21.84,21.87,21.83,21.84,125374.0,21.84,21.87,21.83,21.84,125374.0
2016-05-04 12:30:00,21.84,21.86,21.84,21.86,24953.0,21.84,21.86,21.84,21.86,24953.0
2016-05-04 12:35:00,21.86,21.87,21.83,21.83,53515.0,21.86,21.87,21.83,21.83,53515.0
2016-05-04 12:40:00,21.83,21.84,21.82,21.83,64432.0,21.83,21.84,21.82,21.83,64432.0
2016-05-04 12:45:00,21.83,21.84,21.82,21.84,55473.0,21.83,21.84,21.82,21.84,55473.0
2016-05-04 12:50:00,21.85,21.86,21.84,21.85,39999.0,21.85,21.86,21.84,21.85,39999.0
2016-05-04 12:55:00,21.86,21.86,21.83,21.83,94876.0,21.86,21.86,21.83,21.83,94876.0
2016-05-04 13:00:00,21.84,21.84,21.79,21.8,32590.0,21.84,21.84,21.79,21.8,32590.0
2016-05-04 13:05:00,21.8,21.81,21.79,21.8,37216.0,21.8,21.81,21.79,21.8,37216.0
2016-05-04 13:10:00,21.81,21.81,21.8,21.8,13426.0,21.81,21.81,21.8,21.8,13426.0
2016-05-04 13:15:00,21.8,21.83,21.8,21.82,68489.0,21.8,21.83,21.8,21.82,68489.0
2016-05-04 13:20:00,21.82,21.82,21.8,21.81,28025.0,21.82,21.82,21.8,21.81,28025.0
2016-05-04 13:25:00,21.81,21.85,21.81,21.84,32049.0,21.81,21.85,21.81,21.84,32049.0
2016-05-04 13:30:00,21.83,21.86,21.83,21.86,56477.0,21.83,21.86,21.83,21.86,56477.0
2016-05-04 13:35:00,21.85,21.86,21.85,21.85,77571.0,21.85,21.86,21.85,21.85,77571.0
2016-05-04 13:40:00,21.85,21.86,21.81,21.81,48283.0,21.85,21.86,21.81,21.81,48283.0
2016-05-04 13:45:00,21.81,21.84,21.81,21.84,86044.0,21.81,21.84,21.81,21.84,86044.0
2016-05-04 13:50:00,21.84,21.86,21.82,21.82,39479.0,21.84,21.86,21.82,21.82,39479.0
2016-05-04 13:55:00,21.82,21.84,21.82,21.83,79843.0,21.82,21.84,21.82,21.83,79843.0
2016-05-04 14:00:00,21.83,21.83,21.8,21.81,71160.0,21.83,21.83,21.8,21.81,71160.0
2016-05-04 14:05:00,21.81,21.82,21.78,21.8,77244.0,21.81,21.82,21.78,21.8,77244.0
2016-05-04 14:10:00,21.81,21.81,21.79,21.8,44759.0,21.81,21.81,21.79,21.8,44759.0
2016-05-04 14:15:00,21.79,21.83,21.79,21.83,57112.0,21.79,21.83,21.79,21.83,57112.0
2016-05-04 14:20:00,21.83,21.84,21.82,21.84,23637.0,21.83,21.84,21.82,21.84,23637.0
2016-05-04 14:25:00,21.83,21.86,21.82,21.84,45567.0,21.83,21.86,21.82,21.84,45567.0
2016-05-04 14:30:00,21.85,21.85,21.84,21.84,28257.0,21.85,21.85,21.84,21.84,28257.0
2016-05-04 14:35:00,21.84,21.85,21.82,21.83,47682.0,21.84,21.85,21.82,21.83,47682.0
2016-05-04 14:40:00,21.84,21.85,21.79,21.8,94363.0,21.84,21.85,21.79,21.8,94363.0
2016-05-04 14:45:00,21.8,21.8,21.78,21.79,26387.0,21.8,21.8,21.78,21.79,26387.0
2016-05-04 14:50:00,21.79,21.81,21.79,21.8,26676.0,21.79,21.81,21.79,21.8,26676.0
2016-05-04 14:55:00,21.8,21.81,21.77,21.78,50758.0,21.8,21.81,21.77,21.78,50758.0
2016-05-04 15:00:00,21.79,21.8,21.77,21.78,47062.0,21.79,21.8,21.77,21.78,47062.0
2016-05-04 15:05:00,21.78,21.78,21.76,21.77,43546.0,21.78,21.78,21.76,21.77,43546.0
2016-05-04 15:10:00,21.78,21.8,21.76,21.8,51818.0,21.78,21.8,21.76,21.8,51818.0
2016-05-04 15:15:00,21.8,21.82,21.79,21.8,48005.0,21.8,21.82,21.79,21.8,48005.0
2016-05-04 15:20:00,21.8,21.82,21.8,21.81,52040.0,21.8,21.82,21.8,21.81,52040.0
2016-05-04 15:25:00,21.81,21.82,21.8,21.82,65499.0,21.81,21.82,21.8,21.82,65499.0
2016-05-04 15:30:00,21.82,21.83,21.81,21.82,63834.0,21.82,21.83,21.81,21.82,63834.0
2016-05-04 15:35:00,21.82,21.83,21.81,21.82,110130.0,21.82,21.83,21.81,21.82,110130.0
2016-05-04 15:40:00,21.82,21.84,21.81,21.84,173897.0,21.82,21.84,21.81,21.84,173897.0
2016-05-04 15:45:00,21.84,21.84,21.79,21.79,565545.0,21.84,21.84,21.79,21.79,565545.0
2016-05-04 15:50:00,21.79,21.8,21.79,21.8,160283.0,21.79,21.8,21.79,21.8,160283.0
2016-05-04 15:55:00,21.79,21.82,21.78,21.8,1111023.0,21.79,21.82,21.78,21.8,1111023.0
2016-05-05 09:30:00,21.77,21.86,21.76,21.76,168962.0,21.77,21.86,21.76,21.76,168962.0
2016-05-05 09:35:00,21.76,21.78,21.72,21.76,68114.0,21.76,21.78,21.72,21.76,68114.0
2016-05-05 09:40:00,21.76,21.78,21.7,21.71,115540.0,21.76,21.78,21.7,21.71,115540.0
2016-05-05 09:45:00,21.71,21.78,21.7,21.73,199690.0,21.71,21.78,21.7,21.73,199690.0
2016-05-05 09:50:00,21.73,21.73,21.71,21.72,154552.0,21.73,21.73,21.71,21.72,154552.0
2016-05-05 09:55:00,21.71,21.73,21.69,21.72,180744.0,21.71,21.73,21.69,21.72,180744.0
2016-05-05 10:00:00,21.72,21.79,21.71,21.79,115808.0,21.72,21.79,21.71,21.79,115808.0
2016-05-05 10:05:00,21.8,21.82,21.77,21.79,136752.0,21.8,21.82,21.77,21.79,136752.0
2016-05-05 10:10:00,21.8,21.86,21.79,21.85,158158.0,21.8,21.86,21.79,21.85,158158.0
2016-05-05 10:15:00,21.85,21.89,21.82,21.89,98239.0,21.85,21.89,21.82,21.89,98239.0
2016-05-05 10:20:00,21.89,21.92,21.86,21.92,183169.0,21.89,21.92,21.86,21.92,183169.0
2016-05-05 10:25:00,21.92,21.92,21.84,21.85,169698.0,21.92,21.92,21.84,21.85,169698.0
2016-05-05 10:30:00,21.85,21.86,21.84,21.85,110785.0,21.85,21.86,21.84,21.85,110785.0
2016-05-05 10:35:00,21.85,21.86,21.84,21.85,71989.0,21.85,21.86,21.84,21.85,71989.0
2016-05-05 10:40:00,21.84,21.85,21.8,21.85,72768.0,21.84,21.85,21.8,21.85,72768.0
2016-05-05 10:45:00,21.85,21.85,21.79,21.8,76555.0,21.85,21.85,21.79,21.8,76555.0
2016-05-05 10:50:00,21.8,21.81,21.78,21.8,130435.0,21.8,21.81,21.78,21.8,130435.0
2016-05-05 10:55:00,21.81,21.83,21.8,21.82,70614.0,21.81,21.83,21.8,21.82,70614.0
2016-05-05 11:00:00,21.82,21.84,21.81,21.83,113978.0,21.82,21.84,21.81,21.83,113978.0
2016-05-05 11:05:00,21.84,21.84,21.81,21.83,65120.0,21.84,21.84,21.81,21.83,65120.0
2016-05-05 11:10:00,21.82,21.83,21.79,21.8,103927.0,21.82,21.83,21.79,21.8,103927.0
2016-05-05 11:15:00,21.79,21.81,21.78,21.8,52965.0,21.79,21.81,21.78,21.8,52965.0
2016-05-05 11:20:00,21.8,21.81,21.76,21.78,138008.0,21.8,21.81,21.76,21.78,138008.0
2016-05-05 11:25:00,21.78,21.79,21.76,21.77,52378.0,21.78,21.79,21.76,21.77,52378.0
2016-05-05 11:30:00,21.76,21.78,21.74,21.75,178431.0,21.76,21.78,21.74,21.75,178431.0
2016-05-05 11:35:00,21.76,21.81,21.76,21.8,165744.0,21.76,21.81,21.76,21.8,165744.0
2016-05-05 11:40:00,21.8,21.83,21.79,21.82,148456.0,21.8,21.83,21.79,21.82,148456.0
2016-05-05 11:45:00,21.82,21.83,21.82,21.82,24311.0,21.82,21.83,21.82,21.82,24311.0
2016-05-05 11:50:00,21.82,21.83,21.82,21.82,21849.0,21.82,21.83,21.82,21.82,21849.0
2016-05-05 11:55:00,21.82,21.87,21.82,21.86,99781.0,21.82,21.87,21.82,21.86,99781.0
2016-05-05 12:00:00,21.86,21.87,21.84,21.85,41468.0,21.86,21.87,21.84,21.85,41468.0
2016-05-05 12:05:00,21.84,21.85,21.83,21.83,56574.0,21.84,21.85,21.83,21.83,56574.0
2016-05-05 12:10:00,21.84,21.86,21.83,21.86,57599.0,21.84,21.86,21.83,21.86,57599.0
2016-05-05 12:15:00,21.85,21.86,21.84,21.84,27649.0,21.85,21.86,21.84,21.84,27649.0
2016-05-05 12:20:00,21.85,21.85,21.82,21.84,67908.0,21.85,21.85,21.82,21.84,67908.0
2016-05-05 12:25:00,21.85,21.85,21.84,21.85,87297.0,21.85,21.85,21.84,21.85,87297.0
2016-05-05 12:30:00,21.85,21.85,21.84,21.85,16745.0,21.85,21.85,21.84,21.85,16745.0
2016-05-05 12:35:00,21.85,21.85,21.83,21.85,72656.0,21.85,21.85,21.83,21.85,72656.0
2016-05-05 12:40:00,21.85,21.86,21.84,21.86,45815.0,21.85,21.86,21.84,21.86,45815.0
2016-05-05 12:45:00,21.86,21.86,21.84,21.85,92668.0,21.86,21.86,21.84,21.85,92668.0
2016-05-05 12:50:00,21.84,21.85,21.84,21.84,14080.0,21.84,21.85,21.84,21.84,14080.0
2016-05-05 12:55:00,21.85,21.88,21.84,21.87,58843.0,21.85,21.88,21.84,21.87,58843.0
2016-05-05 13:00:00,21.87,21.88,21.87,21.88,23196.0,21.87,21.88,21.87,21.88,23196.0
2016-05-05 13:05:00,21.87,21.88,21.85,21.85,98323.0,21.87,21.88,21.85,21.85,98323.0
2016-05-05 13:10:00,21.84,21.85,21.81,21.82,74026.0,21.84,21.85,21.81,21.82,74026.0
2016-05-05 13:15:00,21.82,21.83,21.8,21.82,50890.0,21.82,21.83,21.8,21.82,50890.0
2016-05-05 13:20:00,21.81,21.83,21.78,21.79,112305.0,21.81,21.83,21.78,21.79,112305.0
2016-05-05 13:25:00,21.79,21.8,21.77,21.79,31582.0,21.79,21.8,21.77,21.79,31582.0
2016-05-05 13:30:00,21.79,21.81,21.78,21.8,50764.0,21.79,21.81,21.78,21.8,50764.0
2016-05-05 13:35:00,21.8,21.82,21.79,21.81,87342.0,21.8,21.82,21.79,21.81,87342.0
2016-05-05 13:40:00,21.81,21.83,21.81,21.82,46498.0,21.81,21.83,21.81,21.82,46498.0
2016-05-05 13:45:00,21.82,21.83,21.81,21.82,74114.0,21.82,21.83,21.81,21.82,74114.0
2016-05-05 13:50:00,21.82,21.82,21.81,21.82,60963.0,21.82,21.82,21.81,21.82,60963.0
2016-05-05 13:55:00,21.81,21.83,21.79,21.83,76410.0,21.81,21.83,21.79,21.83,76410.0
2016-05-05 14:00:00,21.83,21.85,21.82,21.84,70185.0,21.83,21.85,21.82,21.84,70185.0
2016-05-05 14:05:00,21.85,21.86,21.84,21.85,142630.0,21.85,21.86,21.84,21.85,142630.0
2016-05-05 14:10:00,21.85,21.85,21.84,21.84,19299.0,21.85,21.85,21.84,21.84,19299.0
2016-05-05 14:15:00,21.85,21.85,21.82,21.83,73223.0,21.85,21.85,21.82,21.83,73223.0
2016-05-05 14:20:00,21.83,21.84,21.83,21.83,68270.0,21.83,21.84,21.83,21.83,68270.0
2016-05-05 14:25:00,21.84,21.84,21.82,21.83,94039.0,21.84,21.84,21.82,21.83,94039.0
2016-05-05 14:30:00,21.84,21.84,21.83,21.83,17797.0,21.84,21.84,21.83,21.83,17797.0
2016-05-05 14:35:00,21.84,21.85,21.82,21.82,143325.0,21.84,21.85,21.82,21.82,143325.0
2016-05-05 14:40:00,21.82,21.86,21.81,21.85,55906.0,21.82,21.86,21.81,21.85,55906.0
2016-05-05 14:45:00,21.85,21.86,21.83,21.83,66617.0,21.85,21.86,21.83,21.83,66617.0
2016-05-05 14:50:00,21.83,21.84,21.82,21.83,70031.0,21.83,21.84,21.82,21.83,70031.0
2016-05-05 14:55:00,21.82,21.84,21.82,21.83,60824.0,21.82,21.84,21.82,21.83,60824.0
2016-05-05 15:00:00,21.82,21.84,21.8,21.8,64357.0,21.82,21.84,21.8,21.8,64357.0
2016-05-05 15:05:00,21.81,21.83,21.8,21.82,40921.0,21.81,21.83,21.8,21.82,40921.0
2016-05-05 15:10:00,21.82,21.83,21.81,21.81,81658.0,21.82,21.83,21.81,21.81,81658.0
2016-05-05 15:15:00,21.82,21.82,21.81,21.82,70754.0,21.82,21.82,21.81,21.82,70754.0
2016-05-05 15:20:00,21.82,21.83,21.81,21.82,87362.0,21.82,21.83,21.81,21.82,87362.0
2016-05-05 15:25:00,21.82,21.83,21.8,21.81,148725.0,21.82,21.83,21.8,21.81,148725.0
2016-05-05 15:30:00,21.8,21.81,21.79,21.8,103657.0,21.8,21.81,21.79,21.8,103657.0
2016-05-05 15:35:00,21.8,21.81,21.77,21.78,98728.0,21.8,21.81,21.77,21.78,98728.0
2016-05-05 15:40:00,21.77,21.81,21.77,21.8,131107.0,21.77,21.81,21.77,21.8,131107.0
2016-05-05 15:45:00,21.8,21.81,21.77,21.78,218378.0,21.8,21.81,21.77,21.78,218378.0
2016-05-05 15:50:00,21.78,21.78,21.77,21.77,271884.0,21.78,21.78,21.77,21.77,271884.0
2016-05-05 15:55:00,21.78,21.81,21.77,21.8,430669.0,21.78,21.81,21.77,21.8,430669.0
2016-05-06 09:30:00,21.72,21.91,21.68,21.85,142976.0,21.72,21.91,21.68,21.85,142976.0
2016-05-06 09:35:00,21.85,21.94,21.84,21.93,108398.0,21.85,21.94,21.84,21.93,108398.0
2016-05-06 09:40:00,21.94,21.99,21.92,21.94,90990.0,21.94,21.99,21.92,21.94,90990.0
2016-05-06 09:45:00,21.94,21.94,21.88,21.9,73845.0,21.94,21.94,21.88,21.9,73845.0
2016-05-06 09:50:00,21.89,21.93,21.88,21.92,160427.0,21.89,21.93,21.88,21.92,160427.0
2016-05-06 09:55:00,21.92,21.94,21.85,21.85,242494.0,21.92,21.94,21.85,21.85,242494.0
2016-05-06 10:00:00,21.85,21.86,21.8,21.83,72337.0,21.85,21.86,21.8,21.83,72337.0
2016-05-06 10:05:00,21.83,21.94,21.81,21.94,126643.0,21.83,21.94,21.81,21.94,126643.0
2016-05-06 10:10:00,21.93,21.94,21.89,21.92,182769.0,21.93,21.94,21.89,21.92,182769.0
2016-05-06 10:15:00,21.91,21.96,21.87,21.89,164318.0,21.91,21.96,21.87,21.89,164318.0
2016-05-06 10:20:00,21.89,21.89,21.84,21.86,50055.0,21.89,21.89,21.84,21.86,50055.0
2016-05-06 10:25:00,21.86,21.88,21.85,21.86,30412.0,21.86,21.88,21.85,21.86,30412.0
2016-05-06 10:30:00,21.85,21.86,21.8,21.8,56822.0,21.85,21.86,21.8,21.8,56822.0
2016-05-06 10:35:00,21.8,21.8,21.74,21.78,68880.0,21.8,21.8,21.74,21.78,68880.0
2016-05-06 10:40:00,21.78,21.78,21.75,21.77,82122.0,21.78,21.78,21.75,21.77,82122.0
2016-05-06 10:45:00,21.77,21.77,21.72,21.73,141553.0,21.77,21.77,21.72,21.73,141553.0
2016-05-06 10:50:00,21.73,21.75,21.7,21.7,329227.0,21.73,21.75,21.7,21.7,329227.0
2016-05-06 10:55:00,21.71,21.71,21.68,21.68,147841.0,21.71,21.71,21.68,21.68,147841.0
2016-05-06 11:00:00,21.69,21.69,21.66,21.66,146637.0,21.69,21.69,21.66,21.66,146637.0
2016-05-06 11:05:00,21.67,21.67,21.64,21.66,77842.0,21.67,21.67,21.64,21.66,77842.0
2016-05-06 11:10:00,21.66,21.67,21.65,21.67,95460.0,21.66,21.67,21.65,21.67,95460.0
2016-05-06 11:15:00,21.67,21.75,21.66,21.73,214350.0,21.67,21.75,21.66,21.73,214350.0
2016-05-06 11:20:00,21.73,21.8,21.73,21.78,74119.0,21.73,21.8,21.73,21.78,74119.0
2016-05-06 11:25:00,21.79,21.82,21.77,21.82,55617.0,21.79,21.82,21.77,21.82,55617.0
2016-05-06 11:30:00,21.82,21.83,21.8,21.81,71181.0,21.82,21.83,21.8,21.81,71181.0
2016-05-06 11:35:00,21.82,21.87,21.8,21.87,350730.0,21.82,21.87,21.8,21.87,350730.0
2016-05-06 11:40:00,21.87,21.88,21.84,21.85,87307.0,21.87,21.88,21.84,21.85,87307.0
2016-05-06 11:45:00,21.84,21.85,21.83,21.84,71844.0,21.84,21.85,21.83,21.84,71844.0
2016-05-06 11:50:00,21.84,21.85,21.82,21.82,65603.0,21.84,21.85,21.82,21.82,65603.0
2016-05-06 11:55:00,21.82,21.83,21.81,21.82,1247877.0,21.82,21.83,21.81,21.82,1247877.0
2016-05-06 12:00:00,21.82,21.83,21.81,21.82,59291.0,21.82,21.83,21.81,21.82,59291.0
2016-05-06 12:05:00,21.81,21.81,21.79,21.79,46944.0,21.81,21.81,21.79,21.79,46944.0
2016-05-06 12:10:00,21.79,21.84,21.79,21.84,67033.0,21.79,21.84,21.79,21.84,67033.0
2016-05-06 12:15:00,21.84,21.84,21.81,21.83,90392.0,21.84,21.84,21.81,21.83,90392.0
2016-05-06 12:20:00,21.83,21.86,21.83,21.84,60941.0,21.83,21.86,21.83,21.84,60941.0
2016-05-06 12:25:00,21.85,21.85,21.84,21.85,9265.0,21.85,21.85,21.84,21.85,9265.0
2016-05-06 12:30:00,21.84,21.85,21.84,21.84,17406.0,21.84,21.85,21.84,21.84,17406.0
2016-05-06 12:35:00,21.85,21.86,21.83,21.85,47235.0,21.85,21.86,21.83,21.85,47235.0
2016-05-06 12:40:00,21.84,21.86,21.84,21.86,20465.0,21.84,21.86,21.84,21.86,20465.0
2016-05-06 12:45:00,21.85,21.85,21.82,21.85,52116.0,21.85,21.85,21.82,21.85,52116.0
2016-05-06 12:50:00,21.85,21.85,21.82,21.83,19346.0,21.85,21.85,21.82,21.83,19346.0
2016-05-06 12:55:00,21.84,21.87,21.83,21.85,50308.0,21.84,21.87,21.83,21.85,50308.0
2016-05-06 13:00:00,21.86,21.87,21.85,21.86,41191.0,21.86,21.87,21.85,21.86,41191.0
2016-05-06 13:05:00,21.86,21.9,21.85,21.89,53935.0,21.86,21.9,21.85,21.89,53935.0
2016-05-06 13:10:00,21.89,21.92,21.87,21.92,146558.0,21.89,21.92,21.87,21.92,146558.0
2016-05-06 13:15:00,21.91,21.94,21.9,21.94,35805.0,21.91,21.94,21.9,21.94,35805.0
2016-05-06 13:20:00,21.93,21.95,21.92,21.94,45906.0,21.93,21.95,21.92,21.94,45906.0
2016-05-06 13:25:00,21.94,21.96,21.93,21.95,34100.0,21.94,21.96,21.93,21.95,34100.0
2016-05-06 13:30:00,21.95,21.96,21.94,21.96,41012.0,21.95,21.96,21.94,21.96,41012.0
2016-05-06 13:35:00,21.96,21.96,21.93,21.94,53923.0,21.96,21.96,21.93,21.94,53923.0
2016-05-06 13:40:00,21.95,21.95,21.93,21.93,23830.0,21.95,21.95,21.93,21.93,23830.0
2016-05-06 13:45:00,21.93,21.95,21.93,21.95,42533.0,21.93,21.95,21.93,21.95,42533.0
2016-05-06 13:50:00,21.94,21.95,21.93,21.94,96629.0,21.94,21.95,21.93,21.94,96629.0
2016-05-06 13:55:00,21.94,21.98,21.93,21.98,100802.0,21.94,21.98,21.93,21.98,100802.0
2016-05-06 14:00:00,21.98,22.02,21.98,22.02,121209.0,21.98,22.02,21.98,22.02,121209.0
2016-05-06 14:05:00,22.02,22.05,22.01,22.05,50826.0,22.02,22.05,22.01,22.05,50826.0
2016-05-06 14:10:00,22.05,22.06,22.02,22.04,135309.0,22.05,22.06,22.02,22.04,135309.0
2016-05-06 14:15:00,22.04,22.06,22.04,22.06,24107.0,22.04,22.06,22.04,22.06,24107.0
2016-05-06 14:20:00,22.06,22.06,22.02,22.04,104930.0,22.06,22.06,22.02,22.04,104930.0
2016-05-06 14:25:00,22.04,22.05,22.03,22.04,279460.0,22.04,22.05,22.03,22.04,279460.0
2016-05-06 14:30:00,22.05,22.05,22.03,22.04,56603.0,22.05,22.05,22.03,22.04,56603.0
2016-05-06 14:35:00,22.03,22.04,21.99,22.03,152665.0,22.03,22.04,21.99,22.03,152665.0
2016-05-06 14:40:00,22.03,22.04,22.02,22.04,165601.0,22.03,22.04,22.02,22.04,165601.0
2016-05-06 14:45:00,22.04,22.04,22.02,22.02,161327.0,22.04,22.04,22.02,22.02,161327.0
2016-05-06 14:50:00,22.03,22.03,22.02,22.03,87289.0,22.03,22.03,22.02,22.03,87289.0
2016-05-06 14:55:00,22.03,22.03,22.0,22.01,130949.0,22.03,22.03,22.0,22.01,130949.0
2016-05-06 15:00:00,22.02,22.07,22.01,22.07,116397.0,22.02,22.07,22.01,22.07,116397.0
2016-05-06 15:05:00,22.07,22.08,22.05,22.06,120996.0,22.07,22.08,22.05,22.06,120996.0
2016-05-06 15:10:00,22.05,22.07,22.03,22.03,102721.0,22.05,22.07,22.03,22.03,102721.0
2016-05-06 15:15:00,22.04,22.05,22.02,22.03,99916.0,22.04,22.05,22.02,22.03,99916.0
2016-05-06 15:20:00,22.03,22.05,22.03,22.05,40836.0,22.03,22.05,22.03,22.05,40836.0
2016-05-06 15:25:00,22.05,22.06,22.04,22.05,97516.0,22.05,22.06,22.04,22.05,97516.0
2016-05-06 15:30:00,22.06,22.06,22.03,22.03,126292.0,22.06,22.06,22.03,22.03,126292.0
2016-05-06 15:35:00,22.04,22.05,22.03,22.03,142705.0,22.04,22.05,22.03,22.03,142705.0
2016-05-06 15:40:00,22.03,22.04,22.0,22.0,114264.0,22.03,22.04,22.0,22.0,114264.0
2016-05-06 15:45:00,22.0,22.01,21.99,22.01,132088.0,22.0,22.01,21.99,22.01,132088.0
2016-05-06 15:50:00,22.0,22.01,22.0,22.01,118973.0,22.0,22.01,22.0,22.01,118973.0
2016-05-06 15:55:00,22.01,22.03,22.0,22.03,409208.0,22.01,22.03,22.0,22.03,409208.0
2016-05-09 09:30:00,22.0,22.17,21.96,22.17,182859.0,22.0,22.17,21.96,22.17,182859.0
2016-05-09 09:35:00,22.18,22.21,22.17,22.19,89372.0,22.18,22.21,22.17,22.19,89372.0
2016-05-09 09:40:00,22.2,22.22,22.16,22.19,258666.0,22.2,22.22,22.16,22.19,258666.0
2016-05-09 09:45:00,22.19,22.21,22.18,22.18,242970.0,22.19,22.21,22.18,22.18,242970.0
2016-05-09 09:50:00,22.18,22.22,22.17,22.19,91357.0,22.18,22.22,22.17,22.19,91357.0
2016-05-09 09:55:00,22.19,22.2,22.15,22.17,48411.0,22.19,22.2,22.15,22.17,48411.0
2016-05-09 10:00:00,22.18,22.19,22.13,22.14,75564.0,22.18,22.19,22.13,22.14,75564.0
2016-05-09 10:05:00,22.14,22.16,22.13,22.13,85263.0,22.14,22.16,22.13,22.13,85263.0
2016-05-09 10:10:00,22.13,22.14,22.08,22.08,152807.0,22.13,22.14,22.08,22.08,152807.0
2016-05-09 10:15:00,22.08,22.11,22.08,22.08,154773.0,22.08,22.11,22.08,22.08,154773.0
2016-05-09 10:20:00,22.08,22.1,22.05,22.07,104413.0,22.08,22.1,22.05,22.07,104413.0
2016-05-09 10:25:00,22.06,22.08,22.04,22.05,47925.0,22.06,22.08,22.04,22.05,47925.0
2016-05-09 10:30:00,22.04,22.05,22.01,22.03,51144.0,22.04,22.05,22.01,22.03,51144.0
2016-05-09 10:35:00,22.03,22.07,22.02,22.05,66442.0,22.03,22.07,22.02,22.05,66442.0
2016-05-09 10:40:00,22.04,22.08,22.04,22.06,79548.0,22.04,22.08,22.04,22.06,79548.0
2016-05-09 10:45:00,22.06,22.09,22.04,22.05,279847.0,22.06,22.09,22.04,22.05,279847.0
2016-05-09 10:50:00,22.05,22.09,22.05,22.06,115596.0,22.05,22.09,22.05,22.06,115596.0
2016-05-09 10:55:00,22.07,22.08,22.05,22.06,109657.0,22.07,22.08,22.05,22.06,109657.0
2016-05-09 11:00:00,22.05,22.09,22.05,22.07,131462.0,22.05,22.09,22.05,22.07,131462.0
2016-05-09 11:05:00,22.07,22.1,22.06,22.08,93391.0,22.07,22.1,22.06,22.08,93391.0
2016-05-09 11:10:00,22.08,22.09,22.06,22.07,68984.0,22.08,22.09,22.06,22.07,68984.0
2016-05-09 11:15:00,22.06,22.06,22.04,22.05,41002.0,22.06,22.06,22.04,22.05,41002.0
2016-05-09 11:20:00,22.04,22.05,22.02,22.03,73579.0,22.04,22.05,22.02,22.03,73579.0
2016-05-09 11:25:00,22.03,22.03,22.0,22.01,92178.0,22.03,22.03,22.0,22.01,92178.0
2016-05-09 11:30:00,22.01,22.05,22.01,22.05,78828.0,22.01,22.05,22.01,22.05,78828.0
2016-05-09 11:35:00,22.04,22.09,22.03,22.09,73752.0,22.04,22.09,22.03,22.09,73752.0
2016-05-09 11:40:00,22.09,22.09,22.06,22.07,76814.0,22.09,22.09,22.06,22.07,76814.0
2016-05-09 11:45:00,22.06,22.1,22.06,22.09,58861.0,22.06,22.1,22.06,22.09,58861.0
2016-05-09 11:50:00,22.1,22.1,22.09,22.1,22662.0,22.1,22.1,22.09,22.1,22662.0
2016-05-09 11:55:00,22.1,22.1,22.08,22.09,40313.0,22.1,22.1,22.08,22.09,40313.0
2016-05-09 12:00:00,22.08,22.09,22.07,22.07,27064.0,22.08,22.09,22.07,22.07,27064.0
2016-05-09 12:05:00,22.07,22.09,22.06,22.06,59233.0,22.07,22.09,22.06,22.06,59233.0
2016-05-09 12:10:00,22.07,22.11,22.05,22.11,81736.0,22.07,22.11,22.05,22.11,81736.0
2016-05-09 12:15:00,22.11,22.11,22.06,22.1,42507.0,22.11,22.11,22.06,22.1,42507.0
2016-05-09 12:20:00,22.1,22.11,22.09,22.11,47363.0,22.1,22.11,22.09,22.11,47363.0
2016-05-09 12:25:00,22.11,22.12,22.1,22.1,29895.0,22.11,22.12,22.1,22.1,29895.0
2016-05-09 12:30:00,22.11,22.12,22.1,22.12,73580.0,22.11,22.12,22.1,22.12,73580.0
2016-05-09 12:35:00,22.12,22.13,22.11,22.11,84547.0,22.12,22.13,22.11,22.11,84547.0
2016-05-09 12:40:00,22.12,22.13,22.1,22.11,44743.0,22.12,22.13,22.1,22.11,44743.0
2016-05-09 12:45:00,22.1,22.11,22.08,22.09,43733.0,22.1,22.11,22.08,22.09,43733.0
2016-05-09 12:50:00,22.08,22.09,22.07,22.07,42472.0,22.08,22.09,22.07,22.07,42472.0
2016-05-09 12:55:00,22.07,22.08,22.05,22.05,43969.0,22.07,22.08,22.05,22.05,43969.0
2016-05-09 13:00:00,22.05,22.07,22.05,22.07,36161.0,22.05,22.07,22.05,22.07,36161.0
2016-05-09 13:05:00,22.06,22.07,22.01,22.03,114620.0,22.06,22.07,22.01,22.03,114620.0
2016-05-09 13:10:00,22.03,22.05,22.02,22.03,37828.0,22.03,22.05,22.02,22.03,37828.0
2016-05-09 13:15:00,22.03,22.05,22.02,22.03,142656.0,22.03,22.05,22.02,22.03,142656.0
2016-05-09 13:20:00,22.04,22.07,22.03,22.06,80447.0,22.04,22.07,22.03,22.06,80447.0
2016-05-09 13:25:00,22.06,22.06,22.04,22.05,29935.0,22.06,22.06,22.04,22.05,29935.0
2016-05-09 13:30:00,22.05,22.08,22.05,22.05,99163.0,22.05,22.08,22.05,22.05,99163.0
2016-05-09 13:35:00,22.05,22.06,22.02,22.02,44954.0,22.05,22.06,22.02,22.02,44954.0
2016-05-09 13:40:00,22.02,22.04,22.02,22.03,53195.0,22.02,22.04,22.02,22.03,53195.0
2016-05-09 13:45:00,22.03,22.06,22.02,22.06,44831.0,22.03,22.06,22.02,22.06,44831.0
2016-05-09 13:50:00,22.05,22.07,22.05,22.05,64777.0,22.05,22.07,22.05,22.05,64777.0
2016-05-09 13:55:00,22.06,22.06,22.05,22.05,41643.0,22.06,22.06,22.05,22.05,41643.0
2016-05-09 14:00:00,22.06,22.07,22.05,22.06,63940.0,22.06,22.07,22.05,22.06,63940.0
2016-05-09 14:05:00,22.05,22.09,22.05,22.08,228658.0,22.05,22.09,22.05,22.08,228658.0
2016-05-09 14:10:00,22.07,22.11,22.07,22.11,47340.0,22.07,22.11,22.07,22.11,47340.0
2016-05-09 14:15:00,22.11,22.11,22.09,22.11,50287.0,22.11,22.11,22.09,22.11,50287.0
2016-05-09 14:20:00,22.11,22.13,22.1,22.12,75151.0,22.11,22.13,22.1,22.12,75151.0
2016-05-09 14:25:00,22.13,22.15,22.12,22.14,58729.0,22.13,22.15,22.12,22.14,58729.0
2016-05-09 14:30:00,22.15,22.15,22.14,22.14,25136.0,22.15,22.15,22.14,22.14,25136.0
2016-05-09 14:35:00,22.14,22.15,22.14,22.15,21745.0,22.14,22.15,22.14,22.15,21745.0
2016-05-09 14:40:00,22.14,22.17,22.14,22.17,112997.0,22.14,22.17,22.14,22.17,112997.0
2016-05-09 14:45:00,22.16,22.19,22.15,22.19,109247.0,22.16,22.19,22.15,22.19,109247.0
2016-05-09 14:50:00,22.18,22.2,22.16,22.16,53110.0,22.18,22.2,22.16,22.16,53110.0
2016-05-09 14:55:00,22.17,22.18,22.15,22.17,50148.0,22.17,22.18,22.15,22.17,50148.0
2016-05-09 15:00:00,22.17,22.18,22.15,22.16,90279.0,22.17,22.18,22.15,22.16,90279.0
2016-05-09 15:05:00,22.17,22.17,22.15,22.16,53744.0,22.17,22.17,22.15,22.16,53744.0
2016-05-09 15:10:00,22.15,22.17,22.15,22.17,65467.0,22.15,22.17,22.15,22.17,65467.0
2016-05-09 15:15:00,22.17,22.17,22.16,22.16,43190.0,22.17,22.17,22.16,22.16,43190.0
2016-05-09 15:20:00,22.17,22.17,22.14,22.15,86001.0,22.17,22.17,22.14,22.15,86001.0
2016-05-09 15:25:00,22.16,22.17,22.15,22.16,65727.0,22.16,22.17,22.15,22.16,65727.0
2016-05-09 15:30:00,22.16,22.17,22.14,22.14,95404.0,22.16,22.17,22.14,22.14,95404.0
2016-05-09 15:35:00,22.14,22.16,22.14,22.16,106962.0,22.14,22.16,22.14,22.16,106962.0
2016-05-09 15:40:00,22.16,22.16,22.13,22.14,178965.0,22.16,22.16,22.13,22.14,178965.0
2016-05-09 15:45:00,22.13,22.15,22.13,22.15,169706.0,22.13,22.15,22.13,22.15,169706.0
2016-05-09 15:50:00,22.15,22.15,22.12,22.14,328437.0,22.15,22.15,22.12,22.14,328437.0
2016-05-09 15:55:00,22.13,22.15,22.13,22.15,493091.0,22.13,22.15,22.13,22.15,493091.0
2016-05-10 09:30:00,22.2,22.25,22.14,22.23,178417.0,22.2,22.25,22.14,22.23,178417.0
2016-05-10 09:35:00,22.23,22.25,22.17,22.18,88764.0,22.23,22.25,22.17,22.18,88764.0
2016-05-10 09:40:00,22.18,22.22,22.16,22.19,184619.0,22.18,22.22,22.16,22.19,184619.0
2016-05-10 09:45:00,22.19,22.21,22.17,22.17,60448.0,22.19,22.21,22.17,22.17,60448.0
2016-05-10 09:50:00,22.18,22.18,22.15,22.16,26710.0,22.18,22.18,22.15,22.16,26710.0
2016-05-10 09:55:00,22.16,22.19,22.15,22.18,35146.0,22.16,22.19,22.15,22.18,35146.0
2016-05-10 10:00:00,22.18,22.21,22.18,22.2,237843.0,22.18,22.21,22.18,22.2,237843.0
2016-05-10 10:05:00,22.19,22.22,22.17,22.2,40565.0,22.19,22.22,22.17,22.2,40565.0
2016-05-10 10:10:00,22.2,22.2,22.18,22.2,54279.0,22.2,22.2,22.18,22.2,54279.0
2016-05-10 10:15:00,22.2,22.21,22.17,22.19,54983.0,22.2,22.21,22.17,22.19,54983.0
2016-05-10 10:20:00,22.19,22.19,22.13,22.15,758145.0,22.19,22.19,22.13,22.15,758145.0
2016-05-10 10:25:00,22.16,22.16,22.13,22.14,107223.0,22.16,22.16,22.13,22.14,107223.0
2016-05-10 10:30:00,22.15,22.17,22.14,22.17,42945.0,22.15,22.17,22.14,22.17,42945.0
2016-05-10 10:35:00,22.17,22.21,22.16,22.2,71131.0,22.17,22.21,22.16,22.2,71131.0
2016-05-10 10:40:00,22.2,22.21,22.2,22.2,25091.0,22.2,22.21,22.2,22.2,25091.0
2016-05-10 10:45:00,22.21,22.22,22.2,22.21,69345.0,22.21,22.22,22.2,22.21,69345.0
2016-05-10 10:50:00,22.22,22.23,22.2,22.2,86763.0,22.22,22.23,22.2,22.2,86763.0
2016-05-10 10:55:00,22.21,22.22,22.2,22.21,25995.0,22.21,22.22,22.2,22.21,25995.0
2016-05-10 11:00:00,22.21,22.22,22.19,22.2,47605.0,22.21,22.22,22.19,22.2,47605.0
2016-05-10 11:05:00,22.19,22.19,22.18,22.19,32091.0,22.19,22.19,22.18,22.19,32091.0
2016-05-10 11:10:00,22.19,22.21,22.18,22.2,33740.0,22.19,22.21,22.18,22.2,33740.0
2016-05-10 11:15:00,22.2,22.2,22.18,22.19,118619.0,22.2,22.2,22.18,22.19,118619.0
2016-05-10 11:20:00,22.19,22.21,22.18,22.19,151988.0,22.19,22.21,22.18,22.19,151988.0
2016-05-10 11:25:00,22.19,22.2,22.18,22.2,34973.0,22.19,22.2,22.18,22.2,34973.0
2016-05-10 11:30:00,22.2,22.21,22.19,22.2,311298.0,22.2,22.21,22.19,22.2,311298.0
2016-05-10 11:35:00,22.2,22.2,22.19,22.2,27978.0,22.2,22.2,22.19,22.2,27978.0
2016-05-10 11:40:00,22.2,22.21,22.19,22.21,28929.0,22.2,22.21,22.19,22.21,28929.0
2016-05-10 11:45:00,22.21,22.21,22.19,22.2,356177.0,22.21,22.21,22.19,22.2,356177.0
2016-05-10 11:50:00,22.2,22.2,22.17,22.19,287717.0,22.2,22.2,22.17,22.19,287717.0
2016-05-10 11:55:00,22.19,22.21,22.18,22.21,37315.0,22.19,22.21,22.18,22.21,37315.0
2016-05-10 12:00:00,22.21,22.21,22.19,22.19,108099.0,22.21,22.21,22.19,22.19,108099.0
2016-05-10 12:05:00,22.19,22.21,22.18,22.19,37301.0,22.19,22.21,22.18,22.19,37301.0
2016-05-10 12:10:00,22.19,22.21,22.19,22.21,32398.0,22.19,22.21,22.19,22.21,32398.0
2016-05-10 12:15:00,22.21,22.21,22.18,22.18,44727.0,22.21,22.21,22.18,22.18,44727.0
2016-05-10 12:20:00,22.18,22.2,22.16,22.16,263489.0,22.18,22.2,22.16,22.16,263489.0
2016-05-10 12:25:00,22.16,22.17,22.13,22.14,101969.0,22.16,22.17,22.13,22.14,101969.0
2016-05-10 12:30:00,22.14,22.15,22.13,22.14,55558.0,22.14,22.15,22.13,22.14,55558.0
2016-05-10 12:35:00,22.14,22.17,22.12,22.12,134344.0,22.14,22.17,22.12,22.12,134344.0
2016-05-10 12:40:00,22.13,22.13,22.11,22.12,34861.0,22.13,22.13,22.11,22.12,34861.0
2016-05-10 12:45:00,22.11,22.12,22.1,22.12,47164.0,22.11,22.12,22.1,22.12,47164.0
2016-05-10 12:50:00,22.12,22.14,22.11,22.14,19781.0,22.12,22.14,22.11,22.14,19781.0
2016-05-10 12:55:00,22.14,22.14,22.11,22.14,61699.0,22.14,22.14,22.11,22.14,61699.0
2016-05-10 13:00:00,22.13,22.14,22.12,22.13,39412.0,22.13,22.14,22.12,22.13,39412.0
2016-05-10 13:05:00,22.13,22.14,22.12,22.13,36010.0,22.13,22.14,22.12,22.13,36010.0
2016-05-10 13:10:00,22.12,22.13,22.11,22.11,33523.0,22.12,22.13,22.11,22.11,33523.0
2016-05-10 13:15:00,22.12,22.14,22.11,22.13,48068.0,22.12,22.14,22.11,22.13,48068.0
2016-05-10 13:20:00,22.13,22.16,22.12,22.16,21655.0,22.13,22.16,22.12,22.16,21655.0
2016-05-10 13:25:00,22.15,22.16,22.12,22.15,58343.0,22.15,22.16,22.12,22.15,58343.0
2016-05-10 13:30:00,22.15,22.16,22.14,22.16,20827.0,22.15,22.16,22.14,22.16,20827.0
2016-05-10 13:35:00,22.15,22.16,22.14,22.14,40713.0,22.15,22.16,22.14,22.14,40713.0
2016-05-10 13:40:00,22.14,22.16,22.14,22.16,24716.0,22.14,22.16,22.14,22.16,24716.0
2016-05-10 13:45:00,22.16,22.2,22.15,22.2,51094.0,22.16,22.2,22.15,22.2,51094.0
2016-05-10 13:50:00,22.2,22.21,22.19,22.2,41897.0,22.2,22.21,22.19,22.2,41897.0
2016-05-10 13:55:00,22.2,22.2,22.19,22.2,13755.0,22.2,22.2,22.19,22.2,13755.0
2016-05-10 14:00:00,22.2,22.2,22.19,22.2,15905.0,22.2,22.2,22.19,22.2,15905.0
2016-05-10 14:05:00,22.2,22.2,22.19,22.19,25670.0,22.2,22.2,22.19,22.19,25670.0
2016-05-10 14:10:00,22.2,22.2,22.19,22.2,13188.0,22.2,22.2,22.19,22.2,13188.0
2016-05-10 14:15:00,22.2,22.21,22.19,22.21,38544.0,22.2,22.21,22.19,22.21,38544.0
2016-05-10 14:20:00,22.21,22.21,22.16,22.18,116405.0,22.21,22.21,22.16,22.18,116405.0
2016-05-10 14:25:00,22.18,22.21,22.17,22.21,27619.0,22.18,22.21,22.17,22.21,27619.0
2016-05-10 14:30:00,22.21,22.21,22.18,22.2,43658.0,22.21,22.21,22.18,22.2,43658.0
2016-05-10 14:35:00,22.2,22.21,22.19,22.2,36465.0,22.2,22.21,22.19,22.2,36465.0
2016-05-10 14:40:00,22.2,22.21,22.19,22.21,18915.0,22.2,22.21,22.19,22.21,18915.0
2016-05-10 14:45:00,22.21,22.21,22.2,22.21,12243.0,22.21,22.21,22.2,22.21,12243.0
2016-05-10 14:50:00,22.21,22.21,22.19,22.21,38522.0,22.21,22.21,22.19,22.21,38522.0
2016-05-10 14:55:00,22.2,22.21,22.19,22.21,25948.0,22.2,22.21,22.19,22.21,25948.0
2016-05-10 15:00:00,22.2,22.21,22.19,22.2,43201.0,22.2,22.21,22.19,22.2,43201.0
2016-05-10 15:05:00,22.2,22.21,22.2,22.21,24771.0,22.2,22.21,22.2,22.21,24771.0
2016-05-10 15:10:00,22.21,22.21,22.19,22.19,47382.0,22.21,22.21,22.19,22.19,47382.0
2016-05-10 15:15:00,22.2,22.2,22.18,22.19,38937.0,22.2,22.2,22.18,22.19,38937.0
2016-05-10 15:20:00,22.18,22.21,22.17,22.18,198810.0,22.18,22.21,22.17,22.18,198810.0
2016-05-10 15:25:00,22.18,22.2,22.17,22.2,62070.0,22.18,22.2,22.17,22.2,62070.0
2016-05-10 15:30:00,22.2,22.2,22.17,22.18,90925.0,22.2,22.2,22.17,22.18,90925.0
2016-05-10 15:35:00,22.19,22.19,22.17,22.18,43378.0,22.19,22.19,22.17,22.18,43378.0
2016-05-10 15:40:00,22.17,22.21,22.17,22.21,104490.0,22.17,22.21,22.17,22.21,104490.0
2016-05-10 15:45:00,22.21,22.21,22.2,22.21,68219.0,22.21,22.21,22.2,22.21,68219.0
2016-05-10 15:50:00,22.2,22.21,22.2,22.21,71207.0,22.2,22.21,22.2,22.21,71207.0
2016-05-10 15:55:00,22.21,22.22,22.2,22.21,306820.0,22.21,22.22,22.2,22.21,306820.0
2016-05-11 09:30:00,22.15,22.19,22.1,22.19,95967.0,22.15,22.19,22.1,22.19,95967.0
2016-05-11 09:35:00,22.19,22.2,22.14,22.17,45566.0,22.19,22.2,22.14,22.17,45566.0
2016-05-11 09:40:00,22.18,22.23,22.16,22.23,117213.0,22.18,22.23,22.16,22.23,117213.0
2016-05-11 09:45:00,22.22,22.24,22.2,22.23,46590.0,22.22,22.24,22.2,22.23,46590.0
2016-05-11 09:50:00,22.24,22.24,22.22,22.23,36631.0,22.24,22.24,22.22,22.23,36631.0
2016-05-11 09:55:00,22.23,22.23,22.19,22.2,41468.0,22.23,22.23,22.19,22.2,41468.0
2016-05-11 10:00:00,22.19,22.22,22.16,22.21,85104.0,22.19,22.22,22.16,22.21,85104.0
2016-05-11 10:05:00,22.22,22.23,22.2,22.21,57489.0,22.22,22.23,22.2,22.21,57489.0
2016-05-11 10:10:00,22.21,22.25,22.2,22.24,31703.0,22.21,22.25,22.2,22.24,31703.0
2016-05-11 10:15:00,22.24,22.25,22.23,22.23,48332.0,22.24,22.25,22.23,22.23,48332.0
2016-05-11 10:20:00,22.23,22.25,22.21,22.22,46425.0,22.23,22.25,22.21,22.22,46425.0
2016-05-11 10:25:00,22.22,22.25,22.22,22.24,33096.0,22.22,22.25,22.22,22.24,33096.0
2016-05-11 10:30:00,22.24,22.25,22.22,22.23,83873.0,22.24,22.25,22.22,22.23,83873.0
2016-05-11 10:35:00,22.22,22.25,22.19,22.19,99320.0,22.22,22.25,22.19,22.19,99320.0
2016-05-11 10:40:00,22.2,22.21,22.18,22.19,37542.0,22.2,22.21,22.18,22.19,37542.0
2016-05-11 10:45:00,22.19,22.2,22.18,22.2,36193.0,22.19,22.2,22.18,22.2,36193.0
2016-05-11 10:50:00,22.19,22.2,22.16,22.18,45754.0,22.19,22.2,22.16,22.18,45754.0
2016-05-11 10:55:00,22.18,22.19,22.15,22.19,50927.0,22.18,22.19,22.15,22.19,50927.0
2016-05-11 11:00:00,22.19,22.19,22.13,22.13,52888.0,22.19,22.19,22.13,22.13,52888.0
2016-05-11 11:05:00,22.13,22.13,22.1,22.12,21893.0,22.13,22.13,22.1,22.12,21893.0
2016-05-11 11:10:00,22.12,22.14,22.11,22.14,45744.0,22.12,22.14,22.11,22.14,45744.0
2016-05-11 11:15:00,22.13,22.15,22.13,22.14,40087.0,22.13,22.15,22.13,22.14,40087.0
2016-05-11 11:20:00,22.15,22.17,22.15,22.16,21040.0,22.15,22.17,22.15,22.16,21040.0
2016-05-11 11:25:00,22.16,22.16,22.13,22.15,27436.0,22.16,22.16,22.13,22.15,27436.0
2016-05-11 11:30:00,22.14,22.15,22.11,22.13,52280.0,22.14,22.15,22.11,22.13,52280.0
2016-05-11 11:35:00,22.13,22.16,22.13,22.15,31023.0,22.13,22.16,22.13,22.15,31023.0
2016-05-11 11:40:00,22.15,22.16,22.13,22.14,42463.0,22.15,22.16,22.13,22.14,42463.0
2016-05-11 11:45:00,22.15,22.17,22.14,22.17,30688.0,22.15,22.17,22.14,22.17,30688.0
2016-05-11 11:50:00,22.17,22.2,22.16,22.17,38310.0,22.17,22.2,22.16,22.17,38310.0
2016-05-11 11:55:00,22.17,22.18,22.14,22.14,56671.0,22.17,22.18,22.14,22.14,56671.0
2016-05-11 12:00:00,22.14,22.17,22.13,22.15,51468.0,22.14,22.17,22.13,22.15,51468.0
2016-05-11 12:05:00,22.14,22.16,22.14,22.16,24405.0,22.14,22.16,22.14,22.16,24405.0
2016-05-11 12:10:00,22.16,22.16,22.12,22.13,48502.0,22.16,22.16,22.12,22.13,48502.0
2016-05-11 12:15:00,22.13,22.16,22.13,22.14,37725.0,22.13,22.16,22.13,22.14,37725.0
2016-05-11 12:20:00,22.15,22.17,22.14,22.14,50494.0,22.15,22.17,22.14,22.14,50494.0
2016-05-11 12:25:00,22.14,22.16,22.14,22.15,24836.0,22.14,22.16,22.14,22.15,24836.0
2016-05-11 12:30:00,22.15,22.18,22.14,22.17,31943.0,22.15,22.18,22.14,22.17,31943.0
2016-05-11 12:35:00,22.17,22.2,22.16,22.19,43942.0,22.17,22.2,22.16,22.19,43942.0
2016-05-11 12:40:00,22.2,22.21,22.18,22.19,51560.0,22.2,22.21,22.18,22.19,51560.0
2016-05-11 12:45:00,22.19,22.19,22.17,22.17,20357.0,22.19,22.19,22.17,22.17,20357.0
2016-05-11 12:50:00,22.18,22.18,22.16,22.16,25596.0,22.18,22.18,22.16,22.16,25596.0
2016-05-11 12:55:00,22.17,22.17,22.15,22.17,16311.0,22.17,22.17,22.15,22.17,16311.0
2016-05-11 13:00:00,22.17,22.18,22.15,22.16,45259.0,22.17,22.18,22.15,22.16,45259.0
2016-05-11 13:05:00,22.16,22.17,22.15,22.17,42892.0,22.16,22.17,22.15,22.17,42892.0
2016-05-11 13:10:00,22.17,22.17,22.16,22.17,12289.0,22.17,22.17,22.16,22.17,12289.0
2016-05-11 13:15:00,22.17,22.17,22.15,22.16,104071.0,22.17,22.17,22.15,22.16,104071.0
2016-05-11 13:20:00,22.16,22.16,22.12,22.13,39373.0,22.16,22.16,22.12,22.13,39373.0
2016-05-11 13:25:00,22.13,22.14,22.12,22.14,17065.0,22.13,22.14,22.12,22.14,17065.0
2016-05-11 13:30:00,22.14,22.17,22.14,22.17,91262.0,22.14,22.17,22.14,22.17,91262.0
2016-05-11 13:35:00,22.17,22.17,22.14,22.14,30915.0,22.17,22.17,22.14,22.14,30915.0
2016-05-11 13:40:00,22.14,22.15,22.12,22.13,11851.0,22.14,22.15,22.12,22.13,11851.0
2016-05-11 13:45:00,22.13,22.14,22.11,22.13,63108.0,22.13,22.14,22.11,22.13,63108.0
2016-05-11 13:50:00,22.13,22.13,22.1,22.1,29309.0,22.13,22.13,22.1,22.1,29309.0
2016-05-11 13:55:00,22.11,22.12,22.1,22.1,22376.0,22.11,22.12,22.1,22.1,22376.0
2016-05-11 14:00:00,22.1,22.12,22.08,22.12,111559.0,22.1,22.12,22.08,22.12,111559.0
2016-05-11 14:05:00,22.11,22.12,22.07,22.09,39478.0,22.11,22.12,22.07,22.09,39478.0
2016-05-11 14:10:00,22.09,22.11,22.08,22.09,60331.0,22.09,22.11,22.08,22.09,60331.0
2016-05-11 14:15:00,22.09,22.1,22.07,22.09,44264.0,22.09,22.1,22.07,22.09,44264.0
2016-05-11 14:20:00,22.09,22.12,22.07,22.11,90099.0,22.09,22.12,22.07,22.11,90099.0
2016-05-11 14:25:00,22.1,22.11,22.09,22.11,25605.0,22.1,22.11,22.09,22.11,25605.0
2016-05-11 14:30:00,22.11,22.12,22.1,22.11,17068.0,22.11,22.12,22.1,22.11,17068.0
2016-05-11 14:35:00,22.1,22.13,22.1,22.12,37830.0,22.1,22.13,22.1,22.12,37830.0
2016-05-11 14:40:00,22.12,22.12,22.11,22.11,27515.0,22.12,22.12,22.11,22.11,27515.0
2016-05-11 14:45:00,22.11,22.12,22.08,22.11,50549.0,22.11,22.12,22.08,22.11,50549.0
2016-05-11 14:50:00,22.1,22.11,22.1,22.1,11876.0,22.1,22.11,22.1,22.1,11876.0
2016-05-11 14:55:00,22.1,22.13,22.09,22.12,79429.0,22.1,22.13,22.09,22.12,79429.0
2016-05-11 15:00:00,22.13,22.13,22.1,22.12,55918.0,22.13,22.13,22.1,22.12,55918.0
2016-05-11 15:05:00,22.11,22.15,22.11,22.14,72526.0,22.11,22.15,22.11,22.14,72526.0
2016-05-11 15:10:00,22.14,22.15,22.12,22.12,59659.0,22.14,22.15,22.12,22.12,59659.0
2016-05-11 15:15:00,22.12,22.14,22.12,22.12,50383.0,22.12,22.14,22.12,22.12,50383.0
2016-05-11 15:20:00,22.12,22.15,22.11,22.14,69826.0,22.12,22.15,22.11,22.14,69826.0
2016-05-11 15:25:00,22.14,22.17,22.14,22.15,61790.0,22.14,22.17,22.14,22.15,61790.0
2016-05-11 15:30:00,22.15,22.16,22.14,22.14,47150.0,22.15,22.16,22.14,22.14,47150.0
2016-05-11 15:35:00,22.14,22.15,22.12,22.12,52436.0,22.14,22.15,22.12,22.12,52436.0
2016-05-11 15:40:00,22.13,22.13,22.08,22.08,130969.0,22.13,22.13,22.08,22.08,130969.0
2016-05-11 15:45:00,22.08,22.08,22.07,22.08,170448.0,22.08,22.08,22.07,22.08,170448.0
2016-05-11 15:50:00,22.07,22.08,22.05,22.06,192671.0,22.07,22.08,22.05,22.06,192671.0
2016-05-11 15:55:00,22.05,22.08,22.04,22.06,560954.0,22.05,22.08,22.04,22.06,560954.0
2016-05-12 09:30:00,22.21,22.21,22.12,22.12,98702.0,22.21,22.21,22.12,22.12,98702.0
2016-05-12 09:35:00,22.12,22.14,22.04,22.07,61717.0,22.12,22.14,22.04,22.07,61717.0
2016-05-12 09:40:00,22.07,22.07,22.02,22.04,32737.0,22.07,22.07,22.02,22.04,32737.0
2016-05-12 09:45:00,22.05,22.08,22.02,22.07,62771.0,22.05,22.08,22.02,22.07,62771.0
2016-05-12 09:50:00,22.07,22.12,22.06,22.07,27603.0,22.07,22.12,22.06,22.07,27603.0
2016-05-12 09:55:00,22.08,22.08,22.0,22.0,47737.0,22.08,22.08,22.0,22.0,47737.0
2016-05-12 10:00:00,22.0,22.02,21.97,22.01,54382.0,22.0,22.02,21.97,22.01,54382.0
2016-05-12 10:05:00,22.0,22.0,21.95,21.98,65942.0,22.0,22.0,21.95,21.98,65942.0
2016-05-12 10:10:00,21.99,22.05,21.96,21.99,173604.0,21.99,22.05,21.96,21.99,173604.0
2016-05-12 10:15:00,22.0,22.02,21.91,21.94,206584.0,22.0,22.02,21.91,21.94,206584.0
2016-05-12 10:20:00,21.95,21.98,21.94,21.98,26432.0,21.95,21.98,21.94,21.98,26432.0
2016-05-12 10:25:00,21.97,22.05,21.97,22.0,54563.0,21.97,22.05,21.97,22.0,54563.0
2016-05-12 10:30:00,22.0,22.03,21.98,21.99,46653.0,22.0,22.03,21.98,21.99,46653.0
2016-05-12 10:35:00,21.98,22.0,21.94,21.98,260055.0,21.98,22.0,21.94,21.98,260055.0
2016-05-12 10:40:00,21.98,21.98,21.95,21.96,72226.0,21.98,21.98,21.95,21.96,72226.0
2016-05-12 10:45:00,21.96,21.99,21.95,21.96,58836.0,21.96,21.99,21.95,21.96,58836.0
2016-05-12 10:50:00,21.96,22.0,21.94,21.98,33500.0,21.96,22.0,21.94,21.98,33500.0
2016-05-12 10:55:00,21.98,22.03,21.97,22.01,44841.0,21.98,22.03,21.97,22.01,44841.0
2016-05-12 11:00:00,22.01,22.02,21.94,21.96,179477.0,22.01,22.02,21.94,21.96,179477.0
2016-05-12 11:05:00,21.96,21.97,21.93,21.95,29577.0,21.96,21.97,21.93,21.95,29577.0
2016-05-12 11:10:00,21.96,21.97,21.93,21.95,62052.0,21.96,21.97,21.93,21.95,62052.0
2016-05-12 11:15:00,21.95,21.98,21.93,21.98,30580.0,21.95,21.98,21.93,21.98,30580.0
2016-05-12 11:20:00,21.98,21.98,21.95,21.97,34858.0,21.98,21.98,21.95,21.97,34858.0
2016-05-12 11:25:00,21.98,21.99,21.96,21.96,93378.0,21.98,21.99,21.96,21.96,93378.0
2016-05-12 11:30:00,21.97,21.97,21.92,21.92,35481.0,21.97,21.97,21.92,21.92,35481.0
2016-05-12 11:35:00,21.93,21.97,21.92,21.95,109875.0,21.93,21.97,21.92,21.95,109875.0
2016-05-12 11:40:00,21.95,21.96,21.89,21.91,125636.0,21.95,21.96,21.89,21.91,125636.0
2016-05-12 11:45:00,21.91,21.95,21.91,21.93,117223.0,21.91,21.95,21.91,21.93,117223.0
2016-05-12 11:50:00,21.92,21.93,21.89,21.92,24439.0,21.92,21.93,21.89,21.92,24439.0
2016-05-12 11:55:00,21.91,21.92,21.89,21.9,49667.0,21.91,21.92,21.89,21.9,49667.0
2016-05-12 12:00:00,21.91,21.91,21.87,21.88,40672.0,21.91,21.91,21.87,21.88,40672.0
2016-05-12 12:05:00,21.89,21.91,21.88,21.9,89331.0,21.89,21.91,21.88,21.9,89331.0
2016-05-12 12:10:00,21.9,21.9,21.88,21.89,47646.0,21.9,21.9,21.88,21.89,47646.0
2016-05-12 12:15:00,21.89,21.91,21.88,21.91,18603.0,21.89,21.91,21.88,21.91,18603.0
2016-05-12 12:20:00,21.9,21.92,21.9,21.92,18814.0,21.9,21.92,21.9,21.92,18814.0
2016-05-12 12:25:00,21.91,21.92,21.9,21.9,18394.0,21.91,21.92,21.9,21.9,18394.0
2016-05-12 12:30:00,21.89,21.9,21.88,21.88,29702.0,21.89,21.9,21.88,21.88,29702.0
2016-05-12 12:35:00,21.87,21.88,21.84,21.87,66670.0,21.87,21.88,21.84,21.87,66670.0
2016-05-12 12:40:00,21.87,21.9,21.86,21.89,31641.0,21.87,21.9,21.86,21.89,31641.0
2016-05-12 12:45:00,21.89,21.92,21.87,21.91,89443.0,21.89,21.92,21.87,21.91,89443.0
2016-05-12 12:50:00,21.91,21.92,21.88,21.88,11568.0,21.91,21.92,21.88,21.88,11568.0
2016-05-12 12:55:00,21.88,21.91,21.88,21.91,20623.0,21.88,21.91,21.88,21.91,20623.0
2016-05-12 13:00:00,21.91,21.92,21.89,21.9,24503.0,21.91,21.92,21.89,21.9,24503.0
2016-05-12 13:05:00,21.89,21.92,21.88,21.91,47391.0,21.89,21.92,21.88,21.91,47391.0
2016-05-12 13:10:00,21.92,21.92,21.88,21.9,30760.0,21.92,21.92,21.88,21.9,30760.0
2016-05-12 13:15:00,21.89,21.9,21.88,21.88,24764.0,21.89,21.9,21.88,21.88,24764.0
2016-05-12 13:20:00,21.88,21.9,21.87,21.9,28982.0,21.88,21.9,21.87,21.9,28982.0
2016-05-12 13:25:00,21.9,21.91,21.89,21.89,16027.0,21.9,21.91,21.89,21.89,16027.0
2016-05-12 13:30:00,21.89,21.9,21.88,21.89,26858.0,21.89,21.9,21.88,21.89,26858.0
2016-05-12 13:35:00,21.89,21.89,21.85,21.85,22778.0,21.89,21.89,21.85,21.85,22778.0
2016-05-12 13:40:00,21.85,21.9,21.85,21.89,27968.0,21.85,21.9,21.85,21.89,27968.0
2016-05-12 13:45:00,21.89,21.94,21.89,21.92,43161.0,21.89,21.94,21.89,21.92,43161.0
2016-05-12 13:50:00,21.93,21.95,21.93,21.95,19776.0,21.93,21.95,21.93,21.95,19776.0
2016-05-12 13:55:00,21.95,21.97,21.93,21.97,209954.0,21.95,21.97,21.93,21.97,209954.0
2016-05-12 14:00:00,21.98,22.01,21.97,21.99,53389.0,21.98,22.01,21.97,21.99,53389.0
2016-05-12 14:05:00,21.99,22.02,21.99,22.01,54178.0,21.99,22.02,21.99,22.01,54178.0
2016-05-12 14:10:00,22.01,22.06,22.01,22.06,51067.0,22.01,22.06,22.01,22.06,51067.0
2016-05-12 14:15:00,22.06,22.07,22.04,22.05,45414.0,22.06,22.07,22.04,22.05,45414.0
2016-05-12 14:20:00,22.06,22.08,22.03,22.04,43251.0,22.06,22.08,22.03,22.04,43251.0
2016-05-12 14:25:00,22.04,22.08,22.03,22.08,94657.0,22.04,22.08,22.03,22.08,94657.0
2016-05-12 14:30:00,22.07,22.09,22.07,22.07,119420.0,22.07,22.09,22.07,22.07,119420.0
2016-05-12 14:35:00,22.07,22.1,22.07,22.08,54465.0,22.07,22.1,22.07,22.08,54465.0
2016-05-12 14:40:00,22.08,22.09,22.06,22.07,43256.0,22.08,22.09,22.06,22.07,43256.0
2016-05-12 14:45:00,22.07,22.13,22.06,22.13,58364.0,22.07,22.13,22.06,22.13,58364.0
2016-05-12 14:50:00,22.13,22.15,22.13,22.13,43193.0,22.13,22.15,22.13,22.13,43193.0
2016-05-12 14:55:00,22.13,22.14,22.12,22.13,37744.0,22.13,22.14,22.12,22.13,37744.0
2016-05-12 15:00:00,22.13,22.13,22.1,22.11,37775.0,22.13,22.13,22.1,22.11,37775.0
2016-05-12 15:05:00,22.11,22.11,22.08,22.08,88694.0,22.11,22.11,22.08,22.08,88694.0
2016-05-12 15:10:00,22.08,22.11,22.08,22.1,146122.0,22.08,22.11,22.08,22.1,146122.0
2016-05-12 15:15:00,22.1,22.12,22.09,22.09,37958.0,22.1,22.12,22.09,22.09,37958.0
2016-05-12 15:20:00,22.09,22.11,22.07,22.1,41518.0,22.09,22.11,22.07,22.1,41518.0
2016-05-12 15:25:00,22.1,22.12,22.1,22.11,37691.0,22.1,22.12,22.1,22.11,37691.0
2016-05-12 15:30:00,22.11,22.12,22.1,22.1,43904.0,22.11,22.12,22.1,22.1,43904.0
2016-05-12 15:35:00,22.1,22.11,22.09,22.11,67764.0,22.1,22.11,22.09,22.11,67764.0
2016-05-12 15:40:00,22.11,22.12,22.1,22.1,84011.0,22.11,22.12,22.1,22.1,84011.0
2016-05-12 15:45:00,22.1,22.11,22.09,22.1,123802.0,22.1,22.11,22.09,22.1,123802.0
2016-05-12 15:50:00,22.1,22.1,22.06,22.07,128595.0,22.1,22.1,22.06,22.07,128595.0
2016-05-12 15:55:00,22.07,22.07,22.05,22.06,291440.0,22.07,22.07,22.05,22.06,291440.0
2016-05-13 09:30:00,22.0,22.12,21.92,22.09,203198.0,22.0,22.12,21.92,22.09,203198.0
2016-05-13 09:35:00,22.1,22.22,22.09,22.22,66404.0,22.1,22.22,22.09,22.22,66404.0
2016-05-13 09:40:00,22.22,22.24,22.18,22.23,95483.0,22.22,22.24,22.18,22.23,95483.0
2016-05-13 09:45:00,22.24,22.24,22.16,22.2,129424.0,22.24,22.24,22.16,22.2,129424.0
2016-05-13 09:50:00,22.2,22.26,22.18,22.21,327649.0,22.2,22.26,22.18,22.21,327649.0
2016-05-13 09:55:00,22.21,22.27,22.19,22.23,179291.0,22.21,22.27,22.19,22.23,179291.0
2016-05-13 10:00:00,22.24,22.27,22.19,22.26,112052.0,22.24,22.27,22.19,22.26,112052.0
2016-05-13 10:05:00,22.26,22.28,22.23,22.23,213181.0,22.26,22.28,22.23,22.23,213181.0
2016-05-13 10:10:00,22.23,22.24,22.19,22.21,51504.0,22.23,22.24,22.19,22.21,51504.0
2016-05-13 10:15:00,22.21,22.22,22.17,22.22,40144.0,22.21,22.22,22.17,22.22,40144.0
2016-05-13 10:20:00,22.21,22.22,22.19,22.2,40664.0,22.21,22.22,22.19,22.2,40664.0
2016-05-13 10:25:00,22.2,22.25,22.18,22.2,186413.0,22.2,22.25,22.18,22.2,186413.0
2016-05-13 10:30:00,22.2,22.22,22.19,22.2,141618.0,22.2,22.22,22.19,22.2,141618.0
2016-05-13 10:35:00,22.2,22.21,22.17,22.17,45505.0,22.2,22.21,22.17,22.17,45505.0
2016-05-13 10:40:00,22.17,22.18,22.07,22.1,110297.0,22.17,22.18,22.07,22.1,110297.0
2016-05-13 10:45:00,22.11,22.11,22.06,22.07,67055.0,22.11,22.11,22.06,22.07,67055.0
2016-05-13 10:50:00,22.07,22.12,22.05,22.05,138614.0,22.07,22.12,22.05,22.05,138614.0
2016-05-13 10:55:00,22.05,22.06,22.02,22.02,94519.0,22.05,22.06,22.02,22.02,94519.0
2016-05-13 11:00:00,22.03,22.09,22.03,22.09,109553.0,22.03,22.09,22.03,22.09,109553.0
2016-05-13 11:05:00,22.09,22.12,22.08,22.09,81585.0,22.09,22.12,22.08,22.09,81585.0
2016-05-13 11:10:00,22.09,22.15,22.09,22.13,160123.0,22.09,22.15,22.09,22.13,160123.0
2016-05-13 11:15:00,22.12,22.13,22.11,22.13,17614.0,22.12,22.13,22.11,22.13,17614.0
2016-05-13 11:20:00,22.13,22.16,22.13,22.14,46235.0,22.13,22.16,22.13,22.14,46235.0
2016-05-13 11:25:00,22.15,22.19,22.14,22.18,42995.0,22.15,22.19,22.14,22.18,42995.0
2016-05-13 11:30:00,22.19,22.2,22.18,22.2,29908.0,22.19,22.2,22.18,22.2,29908.0
2016-05-13 11:35:00,22.2,22.2,22.18,22.2,51123.0,22.2,22.2,22.18,22.2,51123.0
2016-05-13 11:40:00,22.2,22.2,22.18,22.19,25803.0,22.2,22.2,22.18,22.19,25803.0
2016-05-13 11:45:00,22.19,22.25,22.18,22.22,225739.0,22.19,22.25,22.18,22.22,225739.0
2016-05-13 11:50:00,22.23,22.23,22.17,22.19,165937.0,22.23,22.23,22.17,22.19,165937.0
2016-05-13 11:55:00,22.18,22.19,22.15,22.16,93588.0,22.18,22.19,22.15,22.16,93588.0
2016-05-13 12:00:00,22.16,22.18,22.13,22.13,99955.0,22.16,22.18,22.13,22.13,99955.0
2016-05-13 12:05:00,22.14,22.16,22.13,22.13,45636.0,22.14,22.16,22.13,22.13,45636.0
2016-05-13 12:10:00,22.13,22.13,22.09,22.12,51981.0,22.13,22.13,22.09,22.12,51981.0
2016-05-13 12:15:00,22.12,22.14,22.1,22.14,58337.0,22.12,22.14,22.1,22.14,58337.0
2016-05-13 12:20:00,22.13,22.14,22.12,22.14,27933.0,22.13,22.14,22.12,22.14,27933.0
2016-05-13 12:25:00,22.13,22.16,22.13,22.15,27317.0,22.13,22.16,22.13,22.15,27317.0
2016-05-13 12:30:00,22.15,22.16,22.13,22.14,92837.0,22.15,22.16,22.13,22.14,92837.0
2016-05-13 12:35:00,22.14,22.17,22.13,22.14,18186.0,22.14,22.17,22.13,22.14,18186.0
2016-05-13 12:40:00,22.14,22.14,22.1,22.12,358301.0,22.14,22.14,22.1,22.12,358301.0
2016-05-13 12:45:00,22.12,22.18,22.12,22.18,103498.0,22.12,22.18,22.12,22.18,103498.0
2016-05-13 12:50:00,22.18,22.24,22.18,22.23,195630.0,22.18,22.24,22.18,22.23,195630.0
2016-05-13 12:55:00,22.23,22.27,22.23,22.24,606745.0,22.23,22.27,22.23,22.24,606745.0
2016-05-13 13:00:00,22.24,22.29,22.24,22.29,133992.0,22.24,22.29,22.24,22.29,133992.0
2016-05-13 13:05:00,22.28,22.3,22.25,22.28,247607.0,22.28,22.3,22.25,22.28,247607.0
2016-05-13 13:10:00,22.29,22.32,22.27,22.31,1296792.0,22.29,22.32,22.27,22.31,1296792.0
2016-05-13 13:15:00,22.3,22.34,22.28,22.29,412398.0,22.3,22.34,22.28,22.29,412398.0
2016-05-13 13:20:00,22.29,22.34,22.29,22.31,497124.0,22.29,22.34,22.29,22.31,497124.0
2016-05-13 13:25:00,22.31,22.34,22.3,22.32,186970.0,22.31,22.34,22.3,22.32,186970.0
2016-05-13 13:30:00,22.32,22.33,22.27,22.28,164585.0,22.32,22.33,22.27,22.28,164585.0
2016-05-13 13:35:00,22.29,22.3,22.25,22.25,243510.0,22.29,22.3,22.25,22.25,243510.0
2016-05-13 13:40:00,22.24,22.25,22.2,22.2,54845.0,22.24,22.25,22.2,22.2,54845.0
2016-05-13 13:45:00,22.2,22.25,22.19,22.22,128034.0,22.2,22.25,22.19,22.22,128034.0
2016-05-13 13:50:00,22.21,22.22,22.16,22.18,126161.0,22.21,22.22,22.16,22.18,126161.0
2016-05-13 13:55:00,22.18,22.19,22.16,22.19,57904.0,22.18,22.19,22.16,22.19,57904.0
2016-05-13 14:00:00,22.18,22.21,22.16,22.21,97893.0,22.18,22.21,22.16,22.21,97893.0
2016-05-13 14:05:00,22.21,22.21,22.16,22.16,100006.0,22.21,22.21,22.16,22.16,100006.0
2016-05-13 14:10:00,22.17,22.17,22.14,22.17,102846.0,22.17,22.17,22.14,22.17,102846.0
2016-05-13 14:15:00,22.17,22.18,22.15,22.16,38993.0,22.17,22.18,22.15,22.16,38993.0
2016-05-13 14:20:00,22.15,22.16,22.1,22.12,111673.0,22.15,22.16,22.1,22.12,111673.0
2016-05-13 14:25:00,22.12,22.13,22.11,22.13,43777.0,22.12,22.13,22.11,22.13,43777.0
2016-05-13 14:30:00,22.12,22.18,22.11,22.16,226291.0,22.12,22.18,22.11,22.16,226291.0
2016-05-13 14:35:00,22.17,22.19,22.15,22.18,185446.0,22.17,22.19,22.15,22.18,185446.0
2016-05-13 14:40:00,22.17,22.21,22.16,22.21,152549.0,22.17,22.21,22.16,22.21,152549.0
2016-05-13 14:45:00,22.21,22.23,22.19,22.22,400475.0,22.21,22.23,22.19,22.22,400475.0
2016-05-13 14:50:00,22.22,22.23,22.19,22.23,265595.0,22.22,22.23,22.19,22.23,265595.0
2016-05-13 14:55:00,22.23,22.26,22.23,22.25,194534.0,22.23,22.26,22.23,22.25,194534.0
2016-05-13 15:00:00,22.24,22.24,22.21,22.23,97610.0,22.24,22.24,22.21,22.23,97610.0
2016-05-13 15:05:00,22.23,22.24,22.21,22.21,57489.0,22.23,22.24,22.21,22.21,57489.0
2016-05-13 15:10:00,22.21,22.24,22.21,22.24,433419.0,22.21,22.24,22.21,22.24,433419.0
2016-05-13 15:15:00,22.24,22.3,22.23,22.3,288336.0,22.24,22.3,22.23,22.3,288336.0
2016-05-13 15:20:00,22.29,22.32,22.27,22.32,503750.0,22.29,22.32,22.27,22.32,503750.0
2016-05-13 15:25:00,22.32,22.34,22.26,22.26,267520.0,22.32,22.34,22.26,22.26,267520.0
2016-05-13 15:30:00,22.27,22.33,22.26,22.33,287805.0,22.27,22.33,22.26,22.33,287805.0
2016-05-13 15:35:00,22.33,22.36,22.28,22.3,555334.0,22.33,22.36,22.28,22.3,555334.0
2016-05-13 15:40:00,22.3,22.35,22.29,22.33,320723.0,22.3,22.35,22.29,22.33,320723.0
2016-05-13 15:45:00,22.33,22.34,22.31,22.33,333681.0,22.33,22.34,22.31,22.33,333681.0
2016-05-13 15:50:00,22.32,22.36,22.31,22.32,1135675.0,22.32,22.36,22.31,22.32,1135675.0
2016-05-13 15:55:00,22.33,22.36,22.29,22.36,1127253.0,22.33,22.36,22.29,22.36,1127253.0
2016-05-16 09:30:00,22.37,22.42,22.31,22.38,173540.0,22.37,22.42,22.31,22.38,173540.0
2016-05-16 09:35:00,22.39,22.49,22.39,22.46,460842.0,22.39,22.49,22.39,22.46,460842.0
2016-05-16 09:40:00,22.45,22.48,22.42,22.46,264078.0,22.45,22.48,22.42,22.46,264078.0
2016-05-16 09:45:00,22.47,22.54,22.46,22.54,396946.0,22.47,22.54,22.46,22.54,396946.0
2016-05-16 09:50:00,22.54,22.6,22.53,22.55,595154.0,22.54,22.6,22.53,22.55,595154.0
2016-05-16 09:55:00,22.56,22.59,22.53,22.58,250894.0,22.56,22.59,22.53,22.58,250894.0
2016-05-16 10:00:00,22.59,22.62,22.57,22.61,289773.0,22.59,22.62,22.57,22.61,289773.0
2016-05-16 10:05:00,22.62,22.73,22.62,22.69,563238.0,22.62,22.73,22.62,22.69,563238.0
2016-05-16 10:10:00,22.69,22.73,22.67,22.7,910240.0,22.69,22.73,22.67,22.7,910240.0
2016-05-16 10:15:00,22.71,22.75,22.65,22.67,392751.0,22.71,22.75,22.65,22.67,392751.0
2016-05-16 10:20:00,22.67,22.68,22.61,22.64,663800.0,22.67,22.68,22.61,22.64,663800.0
2016-05-16 10:25:00,22.64,22.67,22.58,22.64,521349.0,22.64,22.67,22.58,22.64,521349.0
2016-05-16 10:30:00,22.64,22.64,22.6,22.62,464255.0,22.64,22.64,22.6,22.62,464255.0
2016-05-16 10:35:00,22.62,22.65,22.61,22.62,650478.0,22.62,22.65,22.61,22.62,650478.0
2016-05-16 10:40:00,22.62,22.62,22.56,22.56,135215.0,22.62,22.62,22.56,22.56,135215.0
2016-05-16 10:45:00,22.57,22.61,22.54,22.61,169461.0,22.57,22.61,22.54,22.61,169461.0
2016-05-16 10:50:00,22.6,22.61,22.57,22.59,80304.0,22.6,22.61,22.57,22.59,80304.0
2016-05-16 10:55:00,22.59,22.61,22.57,22.58,95478.0,22.59,22.61,22.57,22.58,95478.0
2016-05-16 11:00:00,22.57,22.6,22.57,22.58,73059.0,22.57,22.6,22.57,22.58,73059.0
2016-05-16 11:05:00,22.57,22.59,22.56,22.59,92899.0,22.57,22.59,22.56,22.59,92899.0
2016-05-16 11:10:00,22.58,22.61,22.57,22.6,98260.0,22.58,22.61,22.57,22.6,98260.0
2016-05-16 11:15:00,22.59,22.67,22.59,22.65,164209.0,22.59,22.67,22.59,22.65,164209.0
2016-05-16 11:20:00,22.65,22.7,22.64,22.68,133436.0,22.65,22.7,22.64,22.68,133436.0
2016-05-16 11:25:00,22.67,22.71,22.67,22.7,116688.0,22.67,22.71,22.67,22.7,116688.0
2016-05-16 11:30:00,22.7,22.75,22.7,22.71,199909.0,22.7,22.75,22.7,22.71,199909.0
2016-05-16 11:35:00,22.71,22.73,22.7,22.72,111746.0,22.71,22.73,22.7,22.72,111746.0
2016-05-16 11:40:00,22.73,22.75,22.72,22.75,115337.0,22.73,22.75,22.72,22.75,115337.0
2016-05-16 11:45:00,22.74,22.79,22.74,22.77,291324.0,22.74,22.79,22.74,22.77,291324.0
2016-05-16 11:50:00,22.77,22.84,22.77,22.82,144980.0,22.77,22.84,22.77,22.82,144980.0
2016-05-16 11:55:00,22.82,22.82,22.81,22.82,24143.0,22.82,22.82,22.81,22.82,24143.0
2016-05-16 12:00:00,22.81,22.82,22.79,22.8,81293.0,22.81,22.82,22.79,22.8,81293.0
2016-05-16 12:05:00,22.8,22.86,22.79,22.85,141127.0,22.8,22.86,22.79,22.85,141127.0
2016-05-16 12:10:00,22.86,22.89,22.85,22.89,103038.0,22.86,22.89,22.85,22.89,103038.0
2016-05-16 12:15:00,22.89,22.9,22.87,22.89,84546.0,22.89,22.9,22.87,22.89,84546.0
2016-05-16 12:20:00,22.89,22.89,22.85,22.85,71528.0,22.89,22.89,22.85,22.85,71528.0
2016-05-16 12:25:00,22.85,22.9,22.85,22.86,133618.0,22.85,22.9,22.85,22.86,133618.0
2016-05-16 12:30:00,22.86,22.88,22.86,22.86,70007.0,22.86,22.88,22.86,22.86,70007.0
2016-05-16 12:35:00,22.86,22.87,22.85,22.86,45216.0,22.86,22.87,22.85,22.86,45216.0
2016-05-16 12:40:00,22.85,22.91,22.84,22.91,125288.0,22.85,22.91,22.84,22.91,125288.0
2016-05-16 12:45:00,22.91,22.97,22.9,22.96,247331.0,22.91,22.97,22.9,22.96,247331.0
2016-05-16 12:50:00,22.96,23.01,22.95,22.99,698133.0,22.96,23.01,22.95,22.99,698133.0
2016-05-16 12:55:00,22.99,23.0,22.92,22.92,229961.0,22.99,23.0,22.92,22.92,229961.0
2016-05-16 13:00:00,22.92,22.92,22.87,22.88,352914.0,22.92,22.92,22.87,22.88,352914.0
2016-05-16 13:05:00,22.89,22.9,22.85,22.86,87367.0,22.89,22.9,22.85,22.86,87367.0
2016-05-16 13:10:00,22.86,22.91,22.86,22.87,65075.0,22.86,22.91,22.86,22.87,65075.0
2016-05-16 13:15:00,22.87,22.91,22.87,22.91,32626.0,22.87,22.91,22.87,22.91,32626.0
2016-05-16 13:20:00,22.91,22.91,22.89,22.89,77275.0,22.91,22.91,22.89,22.89,77275.0
2016-05-16 13:25:00,22.89,22.95,22.89,22.94,117648.0,22.89,22.95,22.89,22.94,117648.0
2016-05-16 13:30:00,22.95,22.95,22.9,22.92,107060.0,22.95,22.95,22.9,22.92,107060.0
2016-05-16 13:35:00,22.92,22.93,22.9,22.91,64694.0,22.92,22.93,22.9,22.91,64694.0
2016-05-16 13:40:00,22.92,22.92,22.88,22.9,98690.0,22.92,22.92,22.88,22.9,98690.0
2016-05-16 13:45:00,22.9,22.92,22.88,22.91,395740.0,22.9,22.92,22.88,22.91,395740.0
2016-05-16 13:50:00,22.91,22.91,22.83,22.84,243147.0,22.91,22.91,22.83,22.84,243147.0
2016-05-16 13:55:00,22.85,22.85,22.81,22.81,100426.0,22.85,22.85,22.81,22.81,100426.0
2016-05-16 14:00:00,22.82,22.84,22.81,22.82,533972.0,22.82,22.84,22.81,22.82,533972.0
2016-05-16 14:05:00,22.82,22.82,22.79,22.8,495975.0,22.82,22.82,22.79,22.8,495975.0
2016-05-16 14:10:00,22.8,22.8,22.75,22.76,508790.0,22.8,22.8,22.75,22.76,508790.0
2016-05-16 14:15:00,22.77,22.78,22.74,22.76,275941.0,22.77,22.78,22.74,22.76,275941.0
2016-05-16 14:20:00,22.74,22.77,22.71,22.77,190424.0,22.74,22.77,22.71,22.77,190424.0
2016-05-16 14:25:00,22.77,22.78,22.73,22.77,246787.0,22.77,22.78,22.73,22.77,246787.0
2016-05-16 14:30:00,22.77,22.78,22.74,22.77,381157.0,22.77,22.78,22.74,22.77,381157.0
2016-05-16 14:35:00,22.77,22.77,22.71,22.71,207863.0,22.77,22.77,22.71,22.71,207863.0
2016-05-16 14:40:00,22.71,22.73,22.69,22.72,242948.0,22.71,22.73,22.69,22.72,242948.0
2016-05-16 14:45:00,22.72,22.75,22.7,22.7,187460.0,22.72,22.75,22.7,22.7,187460.0
2016-05-16 14:50:00,22.7,22.73,22.7,22.73,115962.0,22.7,22.73,22.7,22.73,115962.0
2016-05-16 14:55:00,22.73,22.74,22.7,22.71,171751.0,22.73,22.74,22.7,22.71,171751.0
2016-05-16 15:00:00,22.71,22.75,22.71,22.73,176338.0,22.71,22.75,22.71,22.73,176338.0
2016-05-16 15:05:00,22.73,22.74,22.68,22.71,253513.0,22.73,22.74,22.68,22.71,253513.0
2016-05-16 15:10:00,22.71,22.72,22.65,22.67,262530.0,22.71,22.72,22.65,22.67,262530.0
2016-05-16 15:15:00,22.68,22.7,22.65,22.67,814209.0,22.68,22.7,22.65,22.67,814209.0
2016-05-16 15:20:00,22.67,22.72,22.66,22.71,386324.0,22.67,22.72,22.66,22.71,386324.0
2016-05-16 15:25:00,22.71,22.71,22.67,22.69,125176.0,22.71,22.71,22.67,22.69,125176.0
2016-05-16 15:30:00,22.69,22.72,22.65,22.66,406410.0,22.69,22.72,22.65,22.66,406410.0
2016-05-16 15:35:00,22.67,22.69,22.65,22.67,1137395.0,22.67,22.69,22.65,22.67,1137395.0
2016-05-16 15:40:00,22.67,22.69,22.64,22.66,502019.0,22.67,22.69,22.64,22.66,502019.0
2016-05-16 15:45:00,22.66,22.69,22.65,22.68,381086.0,22.66,22.69,22.65,22.68,381086.0
2016-05-16 15:50:00,22.68,22.69,22.65,22.67,431470.0,22.68,22.69,22.65,22.67,431470.0
2016-05-16 15:55:00,22.67,22.72,22.66,22.66,945333.0,22.67,22.72,22.66,22.66,945333.0
2016-05-17 09:30:00,22.67,22.73,22.63,22.65,128176.0,22.67,22.73,22.63,22.65,128176.0
2016-05-17 09:35:00,22.64,22.74,22.64,22.73,158216.0,22.64,22.74,22.64,22.73,158216.0
2016-05-17 09:40:00,22.72,22.72,22.61,22.64,225540.0,22.72,22.72,22.61,22.64,225540.0
2016-05-17 09:45:00,22.63,22.65,22.58,22.61,214732.0,22.63,22.65,22.58,22.61,214732.0
2016-05-17 09:50:00,22.61,22.63,22.56,22.62,166073.0,22.61,22.63,22.56,22.62,166073.0
2016-05-17 09:55:00,22.62,22.64,22.54,22.55,89153.0,22.62,22.64,22.54,22.55,89153.0
2016-05-17 10:00:00,22.56,22.62,22.55,22.61,151299.0,22.56,22.62,22.55,22.61,151299.0
2016-05-17 10:05:00,22.61,22.61,22.55,22.55,194807.0,22.61,22.61,22.55,22.55,194807.0
2016-05-17 10:10:00,22.55,22.57,22.54,22.55,46759.0,22.55,22.57,22.54,22.55,46759.0
2016-05-17 10:15:00,22.55,22.59,22.54,22.58,65593.0,22.55,22.59,22.54,22.58,65593.0
2016-05-17 10:20:00,22.58,22.62,22.56,22.56,127268.0,22.58,22.62,22.56,22.56,127268.0
2016-05-17 10:25:00,22.56,22.58,22.55,22.57,49873.0,22.56,22.58,22.55,22.57,49873.0
2016-05-17 10:30:00,22.56,22.56,22.53,22.56,52561.0,22.56,22.56,22.53,22.56,52561.0
2016-05-17 10:35:00,22.55,22.61,22.55,22.59,200442.0,22.55,22.61,22.55,22.59,200442.0
2016-05-17 10:40:00,22.59,22.63,22.58,22.61,86571.0,22.59,22.63,22.58,22.61,86571.0
2016-05-17 10:45:00,22.62,22.63,22.6,22.6,50017.0,22.62,22.63,22.6,22.6,50017.0
2016-05-17 10:50:00,22.59,22.6,22.57,22.59,68857.0,22.59,22.6,22.57,22.59,68857.0
2016-05-17 10:55:00,22.6,22.6,22.55,22.55,51384.0,22.6,22.6,22.55,22.55,51384.0
2016-05-17 11:00:00,22.55,22.57,22.52,22.52,203001.0,22.55,22.57,22.52,22.52,203001.0
2016-05-17 11:05:00,22.53,22.53,22.48,22.5,213817.0,22.53,22.53,22.48,22.5,213817.0
2016-05-17 11:10:00,22.5,22.51,22.48,22.5,84315.0,22.5,22.51,22.48,22.5,84315.0
2016-05-17 11:15:00,22.5,22.55,22.49,22.51,146814.0,22.5,22.55,22.49,22.51,146814.0
2016-05-17 11:20:00,22.52,22.53,22.51,22.51,39513.0,22.52,22.53,22.51,22.51,39513.0
2016-05-17 11:25:00,22.52,22.53,22.48,22.49,89888.0,22.52,22.53,22.48,22.49,89888.0
2016-05-17 11:30:00,22.49,22.51,22.48,22.51,147670.0,22.49,22.51,22.48,22.51,147670.0
2016-05-17 11:35:00,22.51,22.51,22.49,22.5,62439.0,22.51,22.51,22.49,22.5,62439.0
2016-05-17 11:40:00,22.51,22.51,22.47,22.5,91298.0,22.51,22.51,22.47,22.5,91298.0
2016-05-17 11:45:00,22.5,22.56,22.5,22.55,254467.0,22.5,22.56,22.5,22.55,254467.0
2016-05-17 11:50:00,22.55,22.56,22.54,22.56,156803.0,22.55,22.56,22.54,22.56,156803.0
2016-05-17 11:55:00,22.56,22.59,22.55,22.55,77681.0,22.56,22.59,22.55,22.55,77681.0
2016-05-17 12:00:00,22.56,22.56,22.53,22.53,38187.0,22.56,22.56,22.53,22.53,38187.0
2016-05-17 12:05:00,22.53,22.54,22.5,22.51,49891.0,22.53,22.54,22.5,22.51,49891.0
2016-05-17 12:10:00,22.51,22.51,22.47,22.48,38461.0,22.51,22.51,22.47,22.48,38461.0
2016-05-17 12:15:00,22.48,22.49,22.45,22.46,108188.0,22.48,22.49,22.45,22.46,108188.0
2016-05-17 12:20:00,22.46,22.47,22.44,22.44,38710.0,22.46,22.47,22.44,22.44,38710.0
2016-05-17 12:25:00,22.44,22.45,22.42,22.45,45548.0,22.44,22.45,22.42,22.45,45548.0
2016-05-17 12:30:00,22.45,22.46,22.42,22.45,36394.0,22.45,22.46,22.42,22.45,36394.0
2016-05-17 12:35:00,22.46,22.49,22.46,22.48,101206.0,22.46,22.49,22.46,22.48,101206.0
2016-05-17 12:40:00,22.48,22.49,22.44,22.44,38791.0,22.48,22.49,22.44,22.44,38791.0
2016-05-17 12:45:00,22.44,22.46,22.43,22.45,105157.0,22.44,22.46,22.43,22.45,105157.0
2016-05-17 12:50:00,22.45,22.45,22.42,22.42,45049.0,22.45,22.45,22.42,22.42,45049.0
2016-05-17 12:55:00,22.42,22.43,22.39,22.4,79439.0,22.42,22.43,22.39,22.4,79439.0
2016-05-17 13:00:00,22.39,22.42,22.37,22.41,214280.0,22.39,22.42,22.37,22.41,214280.0
2016-05-17 13:05:00,22.41,22.43,22.39,22.42,125750.0,22.41,22.43,22.39,22.42,125750.0
2016-05-17 13:10:00,22.42,22.42,22.41,22.42,19896.0,22.42,22.42,22.41,22.42,19896.0
2016-05-17 13:15:00,22.42,22.42,22.38,22.39,55416.0,22.42,22.42,22.38,22.39,55416.0
2016-05-17 13:20:00,22.39,22.41,22.38,22.39,39552.0,22.39,22.41,22.38,22.39,39552.0
2016-05-17 13:25:00,22.39,22.41,22.38,22.41,63076.0,22.39,22.41,22.38,22.41,63076.0
2016-05-17 13:30:00,22.41,22.43,22.4,22.42,46792.0,22.41,22.43,22.4,22.42,46792.0
2016-05-17 13:35:00,22.42,22.43,22.41,22.41,32552.0,22.42,22.43,22.41,22.41,32552.0
2016-05-17 13:40:00,22.41,22.42,22.4,22.41,42007.0,22.41,22.42,22.4,22.41,42007.0
2016-05-17 13:45:00,22.41,22.43,22.4,22.43,27717.0,22.41,22.43,22.4,22.43,27717.0
2016-05-17 13:50:00,22.43,22.43,22.41,22.42,37563.0,22.43,22.43,22.41,22.42,37563.0
2016-05-17 13:55:00,22.42,22.42,22.37,22.37,247996.0,22.42,22.42,22.37,22.37,247996.0
2016-05-17 14:00:00,22.37,22.37,22.32,22.37,145169.0,22.37,22.37,22.32,22.37,145169.0
2016-05-17 14:05:00,22.37,22.39,22.36,22.37,110943.0,22.37,22.39,22.36,22.37,110943.0
2016-05-17 14:10:00,22.36,22.37,22.32,22.37,258089.0,22.36,22.37,22.32,22.37,258089.0
2016-05-17 14:15:00,22.36,22.37,22.29,22.29,112631.0,22.36,22.37,22.29,22.29,112631.0
2016-05-17 14:20:00,22.29,22.3,22.24,22.26,173987.0,22.29,22.3,22.24,22.26,173987.0
2016-05-17 14:25:00,22.26,22.27,22.21,22.26,122864.0,22.26,22.27,22.21,22.26,122864.0
2016-05-17 14:30:00,22.27,22.3,22.26,22.28,137353.0,22.27,22.3,22.26,22.28,137353.0
2016-05-17 14:35:00,22.28,22.32,22.28,22.3,155764.0,22.28,22.32,22.28,22.3,155764.0
2016-05-17 14:40:00,22.3,22.33,22.28,22.32,73493.0,22.3,22.33,22.28,22.32,73493.0
2016-05-17 14:45:00,22.32,22.33,22.27,22.27,181624.0,22.32,22.33,22.27,22.27,181624.0
2016-05-17 14:50:00,22.26,22.32,22.26,22.3,236040.0,22.26,22.32,22.26,22.3,236040.0
2016-05-17 14:55:00,22.3,22.31,22.27,22.29,525751.0,22.3,22.31,22.27,22.29,525751.0
2016-05-17 15:00:00,22.28,22.29,22.23,22.24,144315.0,22.28,22.29,22.23,22.24,144315.0
2016-05-17 15:05:00,22.25,22.27,22.22,22.25,316366.0,22.25,22.27,22.22,22.25,316366.0
2016-05-17 15:10:00,22.25,22.28,22.23,22.25,120473.0,22.25,22.28,22.23,22.25,120473.0
2016-05-17 15:15:00,22.26,22.26,22.23,22.23,156302.0,22.26,22.26,22.23,22.23,156302.0
2016-05-17 15:20:00,22.23,22.24,22.19,22.19,177288.0,22.23,22.24,22.19,22.19,177288.0
2016-05-17 15:25:00,22.19,22.21,22.17,22.21,115183.0,22.19,22.21,22.17,22.21,115183.0
2016-05-17 15:30:00,22.21,22.24,22.19,22.2,290112.0,22.21,22.24,22.19,22.2,290112.0
2016-05-17 15:35:00,22.21,22.26,22.2,22.25,223110.0,22.21,22.26,22.2,22.25,223110.0
2016-05-17 15:40:00,22.26,22.26,22.22,22.25,262872.0,22.26,22.26,22.22,22.25,262872.0
2016-05-17 15:45:00,22.25,22.27,22.24,22.26,166017.0,22.25,22.27,22.24,22.26,166017.0
2016-05-17 15:50:00,22.26,22.27,22.24,22.25,179073.0,22.26,22.27,22.24,22.25,179073.0
2016-05-17 15:55:00,22.25,22.31,22.24,22.3,500858.0,22.25,22.31,22.24,22.3,500858.0
2016-05-18 09:30:00,22.27,22.33,22.2,22.28,289280.0,22.27,22.33,22.2,22.28,289280.0
2016-05-18 09:35:00,22.28,22.3,22.24,22.25,84916.0,22.28,22.3,22.24,22.25,84916.0
2016-05-18 09:40:00,22.26,22.3,22.25,22.28,63467.0,22.26,22.3,22.25,22.28,63467.0
2016-05-18 09:45:00,22.28,22.3,22.25,22.26,45068.0,22.28,22.3,22.25,22.26,45068.0
2016-05-18 09:50:00,22.26,22.32,22.25,22.32,35347.0,22.26,22.32,22.25,22.32,35347.0
2016-05-18 09:55:00,22.32,22.36,22.31,22.34,29138.0,22.32,22.36,22.31,22.34,29138.0
2016-05-18 10:00:00,22.34,22.35,22.3,22.31,131692.0,22.34,22.35,22.3,22.31,131692.0
2016-05-18 10:05:00,22.31,22.36,22.3,22.31,53164.0,22.31,22.36,22.3,22.31,53164.0
2016-05-18 10:10:00,22.31,22.35,22.31,22.34,51898.0,22.31,22.35,22.31,22.34,51898.0
2016-05-18 10:15:00,22.34,22.35,22.31,22.33,37442.0,22.34,22.35,22.31,22.33,37442.0
2016-05-18 10:20:00,22.32,22.34,22.31,22.33,41261.0,22.32,22.34,22.31,22.33,41261.0
2016-05-18 10:25:00,22.34,22.35,22.33,22.34,36224.0,22.34,22.35,22.33,22.34,36224.0
2016-05-18 10:30:00,22.34,22.36,22.32,22.33,73186.0,22.34,22.36,22.32,22.33,73186.0
2016-05-18 10:35:00,22.33,22.33,22.27,22.3,55752.0,22.33,22.33,22.27,22.3,55752.0
2016-05-18 10:40:00,22.3,22.31,22.27,22.3,71214.0,22.3,22.31,22.27,22.3,71214.0
2016-05-18 10:45:00,22.3,22.31,22.28,22.3,68615.0,22.3,22.31,22.28,22.3,68615.0
2016-05-18 10:50:00,22.3,22.31,22.26,22.3,54651.0,22.3,22.31,22.26,22.3,54651.0
2016-05-18 10:55:00,22.3,22.31,22.29,22.31,43792.0,22.3,22.31,22.29,22.31,43792.0
2016-05-18 11:00:00,22.31,22.34,22.31,22.33,60219.0,22.31,22.34,22.31,22.33,60219.0
2016-05-18 11:05:00,22.33,22.33,22.3,22.31,17247.0,22.33,22.33,22.3,22.31,17247.0
2016-05-18 11:10:00,22.31,22.32,22.3,22.32,22558.0,22.31,22.32,22.3,22.32,22558.0
2016-05-18 11:15:00,22.33,22.34,22.3,22.32,41735.0,22.33,22.34,22.3,22.32,41735.0
2016-05-18 11:20:00,22.32,22.33,22.29,22.3,31488.0,22.32,22.33,22.29,22.3,31488.0
2016-05-18 11:25:00,22.3,22.39,22.29,22.38,217516.0,22.3,22.39,22.29,22.38,217516.0
2016-05-18 11:30:00,22.38,22.38,22.32,22.33,210447.0,22.38,22.38,22.32,22.33,210447.0
2016-05-18 11:35:00,22.34,22.42,22.34,22.38,159081.0,22.34,22.42,22.34,22.38,159081.0
2016-05-18 11:40:00,22.37,22.37,22.32,22.34,96127.0,22.37,22.37,22.32,22.34,96127.0
2016-05-18 11:45:00,22.35,22.35,22.33,22.34,52370.0,22.35,22.35,22.33,22.34,52370.0
2016-05-18 11:50:00,22.33,22.33,22.3,22.31,56857.0,22.33,22.33,22.3,22.31,56857.0
2016-05-18 11:55:00,22.31,22.33,22.3,22.31,22654.0,22.31,22.33,22.3,22.31,22654.0
2016-05-18 12:00:00,22.31,22.34,22.31,22.34,21733.0,22.31,22.34,22.31,22.34,21733.0
2016-05-18 12:05:00,22.33,22.35,22.32,22.34,256538.0,22.33,22.35,22.32,22.34,256538.0
2016-05-18 12:10:00,22.34,22.34,22.31,22.31,36299.0,22.34,22.34,22.31,22.31,36299.0
2016-05-18 12:15:00,22.31,22.33,22.31,22.33,32328.0,22.31,22.33,22.31,22.33,32328.0
2016-05-18 12:20:00,22.33,22.34,22.32,22.34,28431.0,22.33,22.34,22.32,22.34,28431.0
2016-05-18 12:25:00,22.33,22.34,22.31,22.31,44164.0,22.33,22.34,22.31,22.31,44164.0
2016-05-18 12:30:00,22.32,22.33,22.31,22.33,16166.0,22.32,22.33,22.31,22.33,16166.0
2016-05-18 12:35:00,22.33,22.33,22.31,22.31,38851.0,22.33,22.33,22.31,22.31,38851.0
2016-05-18 12:40:00,22.31,22.32,22.29,22.32,45538.0,22.31,22.32,22.29,22.32,45538.0
2016-05-18 12:45:00,22.32,22.34,22.31,22.34,25003.0,22.32,22.34,22.31,22.34,25003.0
2016-05-18 12:50:00,22.34,22.34,22.33,22.34,37789.0,22.34,22.34,22.33,22.34,37789.0
2016-05-18 12:55:00,22.34,22.37,22.32,22.37,86990.0,22.34,22.37,22.32,22.37,86990.0
2016-05-18 13:00:00,22.37,22.38,22.36,22.36,83997.0,22.37,22.38,22.36,22.36,83997.0
2016-05-18 13:05:00,22.36,22.37,22.36,22.36,22641.0,22.36,22.37,22.36,22.36,22641.0
2016-05-18 13:10:00,22.37,22.37,22.36,22.36,30353.0,22.37,22.37,22.36,22.36,30353.0
2016-05-18 13:15:00,22.36,22.37,22.35,22.37,77367.0,22.36,22.37,22.35,22.37,77367.0
2016-05-18 13:20:00,22.37,22.41,22.36,22.4,103524.0,22.37,22.41,22.36,22.4,103524.0
2016-05-18 13:25:00,22.4,22.41,22.39,22.4,25611.0,22.4,22.41,22.39,22.4,25611.0
2016-05-18 13:30:00,22.4,22.41,22.38,22.38,59023.0,22.4,22.41,22.38,22.38,59023.0
2016-05-18 13:35:00,22.39,22.4,22.38,22.39,22889.0,22.39,22.4,22.38,22.39,22889.0
2016-05-18 13:40:00,22.39,22.4,22.37,22.39,109302.0,22.39,22.4,22.37,22.39,109302.0
2016-05-18 13:45:00,22.4,22.41,22.35,22.38,259903.0,22.4,22.41,22.35,22.38,259903.0
2016-05-18 13:50:00,22.38,22.39,22.33,22.35,63132.0,22.38,22.39,22.33,22.35,63132.0
2016-05-18 13:55:00,22.34,22.35,22.31,22.32,144939.0,22.34,22.35,22.31,22.32,144939.0
2016-05-18 14:00:00,22.32,22.32,22.23,22.25,118998.0,22.32,22.32,22.23,22.25,118998.0
2016-05-18 14:05:00,22.24,22.26,22.17,22.25,129139.0,22.24,22.26,22.17,22.25,129139.0
2016-05-18 14:10:00,22.25,22.25,22.2,22.22,72637.0,22.25,22.25,22.2,22.22,72637.0
2016-05-18 14:15:00,22.21,22.22,22.17,22.21,90743.0,22.21,22.22,22.17,22.21,90743.0
2016-05-18 14:20:00,22.21,22.21,22.15,22.19,73117.0,22.21,22.21,22.15,22.19,73117.0
2016-05-18 14:25:00,22.18,22.19,22.1,22.1,100824.0,22.18,22.19,22.1,22.1,100824.0
2016-05-18 14:30:00,22.1,22.11,22.08,22.1,150020.0,22.1,22.11,22.08,22.1,150020.0
2016-05-18 14:35:00,22.11,22.15,22.09,22.14,61927.0,22.11,22.15,22.09,22.14,61927.0
2016-05-18 14:40:00,22.15,22.2,22.13,22.19,60473.0,22.15,22.2,22.13,22.19,60473.0
2016-05-18 14:45:00,22.19,22.29,22.18,22.27,329832.0,22.19,22.29,22.18,22.27,329832.0
2016-05-18 14:50:00,22.28,22.31,22.25,22.25,292499.0,22.28,22.31,22.25,22.25,292499.0
2016-05-18 14:55:00,22.25,22.28,22.24,22.28,171965.0,22.25,22.28,22.24,22.28,171965.0
2016-05-18 15:00:00,22.29,22.36,22.28,22.34,96291.0,22.29,22.36,22.28,22.34,96291.0
2016-05-18 15:05:00,22.36,22.37,22.34,22.37,100106.0,22.36,22.37,22.34,22.37,100106.0
2016-05-18 15:10:00,22.37,22.37,22.31,22.32,141314.0,22.37,22.37,22.31,22.32,141314.0
2016-05-18 15:15:00,22.32,22.33,22.3,22.33,92487.0,22.32,22.33,22.3,22.33,92487.0
2016-05-18 15:20:00,22.33,22.33,22.28,22.3,79737.0,22.33,22.33,22.28,22.3,79737.0
2016-05-18 15:25:00,22.3,22.3,22.26,22.26,124178.0,22.3,22.3,22.26,22.26,124178.0
2016-05-18 15:30:00,22.27,22.3,22.26,22.3,221324.0,22.27,22.3,22.26,22.3,221324.0
2016-05-18 15:35:00,22.3,22.3,22.22,22.22,148449.0,22.3,22.3,22.22,22.22,148449.0
2016-05-18 15:40:00,22.22,22.27,22.22,22.26,100241.0,22.22,22.27,22.22,22.26,100241.0
2016-05-18 15:45:00,22.27,22.32,22.26,22.3,212777.0,22.27,22.32,22.26,22.3,212777.0
2016-05-18 15:50:00,22.3,22.3,22.28,22.28,283953.0,22.3,22.3,22.28,22.28,283953.0
2016-05-18 15:55:00,22.29,22.32,22.28,22.3,665225.0,22.29,22.32,22.28,22.3,665225.0
2016-05-19 09:30:00,22.15,22.27,22.11,22.21,169730.0,22.15,22.27,22.11,22.21,169730.0
2016-05-19 09:35:00,22.2,22.27,22.18,22.22,56272.0,22.2,22.27,22.18,22.22,56272.0
2016-05-19 09:40:00,22.22,22.31,22.22,22.29,56508.0,22.22,22.31,22.22,22.29,56508.0
2016-05-19 09:45:00,22.29,22.29,22.24,22.25,54704.0,22.29,22.29,22.24,22.25,54704.0
2016-05-19 09:50:00,22.25,22.25,22.16,22.17,70892.0,22.25,22.25,22.16,22.17,70892.0
2016-05-19 09:55:00,22.17,22.18,22.1,22.1,44427.0,22.17,22.18,22.1,22.1,44427.0
2016-05-19 10:00:00,22.1,22.15,22.09,22.14,110046.0,22.1,22.15,22.09,22.14,110046.0
2016-05-19 10:05:00,22.15,22.17,22.13,22.14,98797.0,22.15,22.17,22.13,22.14,98797.0
2016-05-19 10:10:00,22.14,22.16,22.11,22.14,192993.0,22.14,22.16,22.11,22.14,192993.0
2016-05-19 10:15:00,22.14,22.19,22.14,22.19,45702.0,22.14,22.19,22.14,22.19,45702.0
2016-05-19 10:20:00,22.19,22.22,22.16,22.16,109784.0,22.19,22.22,22.16,22.16,109784.0
2016-05-19 10:25:00,22.16,22.21,22.16,22.21,230022.0,22.16,22.21,22.16,22.21,230022.0
2016-05-19 10:30:00,22.21,22.24,22.19,22.23,139454.0,22.21,22.24,22.19,22.23,139454.0
2016-05-19 10:35:00,22.23,22.26,22.22,22.25,151507.0,22.23,22.26,22.22,22.25,151507.0
2016-05-19 10:40:00,22.25,22.25,22.2,22.24,77846.0,22.25,22.25,22.2,22.24,77846.0
2016-05-19 10:45:00,22.24,22.24,22.19,22.21,188398.0,22.24,22.24,22.19,22.21,188398.0
2016-05-19 10:50:00,22.21,22.22,22.14,22.14,236747.0,22.21,22.22,22.14,22.14,236747.0
2016-05-19 10:55:00,22.14,22.15,22.09,22.1,106232.0,22.14,22.15,22.09,22.1,106232.0
2016-05-19 11:00:00,22.1,22.14,22.09,22.1,144402.0,22.1,22.14,22.09,22.1,144402.0
2016-05-19 11:05:00,22.09,22.14,22.09,22.12,172109.0,22.09,22.14,22.09,22.12,172109.0
2016-05-19 11:10:00,22.11,22.16,22.11,22.14,129127.0,22.11,22.16,22.11,22.14,129127.0
2016-05-19 11:15:00,22.15,22.21,22.15,22.2,137979.0,22.15,22.21,22.15,22.2,137979.0
2016-05-19 11:20:00,22.19,22.24,22.19,22.21,125015.0,22.19,22.24,22.19,22.21,125015.0
2016-05-19 11:25:00,22.21,22.22,22.14,22.16,82244.0,22.21,22.22,22.14,22.16,82244.0
2016-05-19 11:30:00,22.16,22.16,22.11,22.12,29388.0,22.16,22.16,22.11,22.12,29388.0
2016-05-19 11:35:00,22.12,22.16,22.1,22.14,60495.0,22.12,22.16,22.1,22.14,60495.0
2016-05-19 11:40:00,22.14,22.15,22.11,22.12,74519.0,22.14,22.15,22.11,22.12,74519.0
2016-05-19 11:45:00,22.13,22.13,22.09,22.11,102883.0,22.13,22.13,22.09,22.11,102883.0
2016-05-19 11:50:00,22.11,22.11,22.07,22.07,22152.0,22.11,22.11,22.07,22.07,22152.0
2016-05-19 11:55:00,22.07,22.12,22.07,22.11,72600.0,22.07,22.12,22.07,22.11,72600.0
2016-05-19 12:00:00,22.11,22.12,22.08,22.1,44241.0,22.11,22.12,22.08,22.1,44241.0
2016-05-19 12:05:00,22.1,22.12,22.09,22.1,39565.0,22.1,22.12,22.09,22.1,39565.0
2016-05-19 12:10:00,22.1,22.15,22.09,22.14,49473.0,22.1,22.15,22.09,22.14,49473.0
2016-05-19 12:15:00,22.14,22.14,22.12,22.12,69450.0,22.14,22.14,22.12,22.12,69450.0
2016-05-19 12:20:00,22.12,22.14,22.11,22.13,56309.0,22.12,22.14,22.11,22.13,56309.0
2016-05-19 12:25:00,22.13,22.13,22.09,22.1,64376.0,22.13,22.13,22.09,22.1,64376.0
2016-05-19 12:30:00,22.11,22.12,22.1,22.12,20954.0,22.11,22.12,22.1,22.12,20954.0
2016-05-19 12:35:00,22.12,22.12,22.09,22.1,40376.0,22.12,22.12,22.09,22.1,40376.0
2016-05-19 12:40:00,22.09,22.09,22.04,22.05,113155.0,22.09,22.09,22.04,22.05,113155.0
2016-05-19 12:45:00,22.05,22.09,22.05,22.09,81559.0,22.05,22.09,22.05,22.09,81559.0
2016-05-19 12:50:00,22.08,22.08,22.04,22.05,47845.0,22.08,22.08,22.04,22.05,47845.0
2016-05-19 12:55:00,22.05,22.06,22.03,22.03,21568.0,22.05,22.06,22.03,22.03,21568.0
2016-05-19 13:00:00,22.02,22.08,22.02,22.08,53956.0,22.02,22.08,22.02,22.08,53956.0
2016-05-19 13:05:00,22.08,22.09,22.08,22.09,10426.0,22.08,22.09,22.08,22.09,10426.0
2016-05-19 13:10:00,22.08,22.11,22.06,22.11,51312.0,22.08,22.11,22.06,22.11,51312.0
2016-05-19 13:15:00,22.11,22.11,22.08,22.08,13428.0,22.11,22.11,22.08,22.08,13428.0
2016-05-19 13:20:00,22.09,22.1,22.06,22.06,61040.0,22.09,22.1,22.06,22.06,61040.0
2016-05-19 13:25:00,22.06,22.09,22.06,22.09,60139.0,22.06,22.09,22.06,22.09,60139.0
2016-05-19 13:30:00,22.09,22.1,22.07,22.09,180134.0,22.09,22.1,22.07,22.09,180134.0
2016-05-19 13:35:00,22.09,22.13,22.08,22.13,38987.0,22.09,22.13,22.08,22.13,38987.0
2016-05-19 13:40:00,22.13,22.14,22.11,22.12,35604.0,22.13,22.14,22.11,22.12,35604.0
2016-05-19 13:45:00,22.13,22.14,22.1,22.13,35620.0,22.13,22.14,22.1,22.13,35620.0
2016-05-19 13:50:00,22.12,22.13,22.12,22.12,14988.0,22.12,22.13,22.12,22.12,14988.0
2016-05-19 13:55:00,22.13,22.13,22.08,22.1,52428.0,22.13,22.13,22.08,22.1,52428.0
2016-05-19 14:00:00,22.1,22.15,22.09,22.14,127297.0,22.1,22.15,22.09,22.14,127297.0
2016-05-19 14:05:00,22.14,22.17,22.14,22.17,107112.0,22.14,22.17,22.14,22.17,107112.0
2016-05-19 14:10:00,22.17,22.17,22.16,22.17,39852.0,22.17,22.17,22.16,22.17,39852.0
2016-05-19 14:15:00,22.16,22.18,22.16,22.18,72947.0,22.16,22.18,22.16,22.18,72947.0
2016-05-19 14:20:00,22.18,22.19,22.16,22.18,93615.0,22.18,22.19,22.16,22.18,93615.0
2016-05-19 14:25:00,22.18,22.2,22.16,22.18,87496.0,22.18,22.2,22.16,22.18,87496.0
2016-05-19 14:30:00,22.19,22.19,22.15,22.16,53137.0,22.19,22.19,22.15,22.16,53137.0
2016-05-19 14:35:00,22.16,22.18,22.13,22.14,36459.0,22.16,22.18,22.13,22.14,36459.0
2016-05-19 14:40:00,22.14,22.15,22.11,22.12,55316.0,22.14,22.15,22.11,22.12,55316.0
2016-05-19 14:45:00,22.12,22.15,22.11,22.11,60888.0,22.12,22.15,22.11,22.11,60888.0
2016-05-19 14:50:00,22.12,22.12,22.11,22.11,24593.0,22.12,22.12,22.11,22.11,24593.0
2016-05-19 14:55:00,22.12,22.12,22.1,22.11,73754.0,22.12,22.12,22.1,22.11,73754.0
2016-05-19 15:00:00,22.11,22.14,22.11,22.14,40810.0,22.11,22.14,22.11,22.14,40810.0
2016-05-19 15:05:00,22.14,22.14,22.13,22.14,21130.0,22.14,22.14,22.13,22.14,21130.0
2016-05-19 15:10:00,22.14,22.14,22.12,22.14,103138.0,22.14,22.14,22.12,22.14,103138.0
2016-05-19 15:15:00,22.13,22.15,22.12,22.15,108564.0,22.13,22.15,22.12,22.15,108564.0
2016-05-19 15:20:00,22.14,22.18,22.14,22.17,106386.0,22.14,22.18,22.14,22.17,106386.0
2016-05-19 15:25:00,22.17,22.19,22.16,22.16,62808.0,22.17,22.19,22.16,22.16,62808.0
2016-05-19 15:30:00,22.17,22.17,22.14,22.16,75616.0,22.17,22.17,22.14,22.16,75616.0
2016-05-19 15:35:00,22.16,22.16,22.15,22.15,64036.0,22.16,22.16,22.15,22.15,64036.0
2016-05-19 15:40:00,22.16,22.17,22.15,22.17,100236.0,22.16,22.17,22.15,22.17,100236.0
2016-05-19 15:45:00,22.16,22.19,22.16,22.19,178084.0,22.16,22.19,22.16,22.19,178084.0
2016-05-19 15:50:00,22.19,22.19,22.15,22.18,244632.0,22.19,22.19,22.15,22.18,244632.0
2016-05-19 15:55:00,22.18,22.2,22.17,22.17,332189.0,22.18,22.2,22.17,22.17,332189.0
2016-05-20 09:30:00,22.29,22.31,22.21,22.23,433445.0,22.29,22.31,22.21,22.23,433445.0
2016-05-20 09:35:00,22.23,22.27,22.23,22.26,149562.0,22.23,22.27,22.23,22.26,149562.0
2016-05-20 09:40:00,22.25,22.28,22.24,22.28,64200.0,22.25,22.28,22.24,22.28,64200.0
2016-05-20 09:45:00,22.28,22.32,22.26,22.3,92240.0,22.28,22.32,22.26,22.3,92240.0
2016-05-20 09:50:00,22.3,22.34,22.3,22.32,59830.0,22.3,22.34,22.3,22.32,59830.0
2016-05-20 09:55:00,22.32,22.34,22.3,22.33,75741.0,22.32,22.34,22.3,22.33,75741.0
2016-05-20 10:00:00,22.33,22.34,22.3,22.3,67883.0,22.33,22.34,22.3,22.3,67883.0
2016-05-20 10:05:00,22.31,22.35,22.3,22.3,105487.0,22.31,22.35,22.3,22.3,105487.0
2016-05-20 10:10:00,22.3,22.33,22.29,22.33,96827.0,22.3,22.33,22.29,22.33,96827.0
2016-05-20 10:15:00,22.32,22.32,22.25,22.27,92406.0,22.32,22.32,22.25,22.27,92406.0
2016-05-20 10:20:00,22.27,22.3,22.26,22.3,78696.0,22.27,22.3,22.26,22.3,78696.0
2016-05-20 10:25:00,22.29,22.3,22.27,22.3,57974.0,22.29,22.3,22.27,22.3,57974.0
2016-05-20 10:30:00,22.3,22.31,22.27,22.28,111102.0,22.3,22.31,22.27,22.28,111102.0
2016-05-20 10:35:00,22.28,22.3,22.27,22.28,35330.0,22.28,22.3,22.27,22.28,35330.0
2016-05-20 10:40:00,22.28,22.32,22.27,22.32,201157.0,22.28,22.32,22.27,22.32,201157.0
2016-05-20 10:45:00,22.33,22.37,22.32,22.36,95863.0,22.33,22.37,22.32,22.36,95863.0
2016-05-20 10:50:00,22.36,22.39,22.33,22.35,228544.0,22.36,22.39,22.33,22.35,228544.0
2016-05-20 10:55:00,22.35,22.41,22.34,22.41,201279.0,22.35,22.41,22.34,22.41,201279.0
2016-05-20 11:00:00,22.41,22.42,22.38,22.41,399669.0,22.41,22.42,22.38,22.41,399669.0
2016-05-20 11:05:00,22.41,22.46,22.4,22.44,102554.0,22.41,22.46,22.4,22.44,102554.0
2016-05-20 11:10:00,22.45,22.49,22.44,22.49,148762.0,22.45,22.49,22.44,22.49,148762.0
2016-05-20 11:15:00,22.49,22.52,22.48,22.51,105752.0,22.49,22.52,22.48,22.51,105752.0
2016-05-20 11:20:00,22.51,22.52,22.42,22.44,138771.0,22.51,22.52,22.42,22.44,138771.0
2016-05-20 11:25:00,22.44,22.5,22.43,22.48,93657.0,22.44,22.5,22.43,22.48,93657.0
2016-05-20 11:30:00,22.48,22.48,22.47,22.48,21108.0,22.48,22.48,22.47,22.48,21108.0
2016-05-20 11:35:00,22.48,22.49,22.47,22.49,135228.0,22.48,22.49,22.47,22.49,135228.0
2016-05-20 11:40:00,22.48,22.5,22.46,22.46,58915.0,22.48,22.5,22.46,22.46,58915.0
2016-05-20 11:45:00,22.46,22.47,22.43,22.44,23121.0,22.46,22.47,22.43,22.44,23121.0
2016-05-20 11:50:00,22.43,22.44,22.4,22.41,26065.0,22.43,22.44,22.4,22.41,26065.0
2016-05-20 11:55:00,22.4,22.41,22.4,22.41,15245.0,22.4,22.41,22.4,22.41,15245.0
2016-05-20 12:00:00,22.4,22.43,22.4,22.41,78747.0,22.4,22.43,22.4,22.41,78747.0
2016-05-20 12:05:00,22.41,22.42,22.38,22.38,46133.0,22.41,22.42,22.38,22.38,46133.0
2016-05-20 12:10:00,22.38,22.39,22.38,22.39,21967.0,22.38,22.39,22.38,22.39,21967.0
2016-05-20 12:15:00,22.39,22.39,22.37,22.38,41073.0,22.39,22.39,22.37,22.38,41073.0
2016-05-20 12:20:00,22.37,22.38,22.37,22.37,46500.0,22.37,22.38,22.37,22.37,46500.0
2016-05-20 12:25:00,22.37,22.38,22.37,22.38,38825.0,22.37,22.38,22.37,22.38,38825.0
2016-05-20 12:30:00,22.38,22.38,22.37,22.38,12648.0,22.38,22.38,22.37,22.38,12648.0
2016-05-20 12:35:00,22.38,22.38,22.37,22.37,28859.0,22.38,22.38,22.37,22.37,28859.0
2016-05-20 12:40:00,22.38,22.38,22.37,22.37,19559.0,22.38,22.38,22.37,22.37,19559.0
2016-05-20 12:45:00,22.37,22.38,22.37,22.37,22851.0,22.37,22.38,22.37,22.37,22851.0
2016-05-20 12:50:00,22.38,22.38,22.37,22.38,49600.0,22.38,22.38,22.37,22.38,49600.0
2016-05-20 12:55:00,22.38,22.38,22.37,22.37,39644.0,22.38,22.38,22.37,22.37,39644.0
2016-05-20 13:00:00,22.38,22.38,22.37,22.37,21963.0,22.38,22.38,22.37,22.37,21963.0
2016-05-20 13:05:00,22.38,22.41,22.36,22.41,165988.0,22.38,22.41,22.36,22.41,165988.0
2016-05-20 13:10:00,22.4,22.41,22.39,22.39,33874.0,22.4,22.41,22.39,22.39,33874.0
2016-05-20 13:15:00,22.39,22.4,22.36,22.36,41411.0,22.39,22.4,22.36,22.36,41411.0
2016-05-20 13:20:00,22.36,22.41,22.36,22.39,93764.0,22.36,22.41,22.36,22.39,93764.0
2016-05-20 13:25:00,22.38,22.39,22.36,22.38,69195.0,22.38,22.39,22.36,22.38,69195.0
2016-05-20 13:30:00,22.38,22.41,22.35,22.41,227035.0,22.38,22.41,22.35,22.41,227035.0
2016-05-20 13:35:00,22.41,22.41,22.36,22.36,35732.0,22.41,22.41,22.36,22.36,35732.0
2016-05-20 13:40:00,22.36,22.38,22.36,22.38,71299.0,22.36,22.38,22.36,22.38,71299.0
2016-05-20 13:45:00,22.38,22.38,22.34,22.37,44752.0,22.38,22.38,22.34,22.37,44752.0
2016-05-20 13:50:00,22.37,22.37,22.33,22.34,43618.0,22.37,22.37,22.33,22.34,43618.0
2016-05-20 13:55:00,22.33,22.35,22.32,22.33,130070.0,22.33,22.35,22.32,22.33,130070.0
2016-05-20 14:00:00,22.33,22.36,22.33,22.36,86556.0,22.33,22.36,22.33,22.36,86556.0
2016-05-20 14:05:00,22.36,22.38,22.35,22.37,81914.0,22.36,22.38,22.35,22.37,81914.0
2016-05-20 14:10:00,22.38,22.38,22.35,22.36,131591.0,22.38,22.38,22.35,22.36,131591.0
2016-05-20 14:15:00,22.37,22.39,22.36,22.37,101590.0,22.37,22.39,22.36,22.37,101590.0
2016-05-20 14:20:00,22.38,22.39,22.37,22.38,76601.0,22.38,22.39,22.37,22.38,76601.0
2016-05-20 14:25:00,22.38,22.39,22.37,22.38,64483.0,22.38,22.39,22.37,22.38,64483.0
2016-05-20 14:30:00,22.39,22.4,22.37,22.39,52348.0,22.39,22.4,22.37,22.39,52348.0
2016-05-20 14:35:00,22.39,22.4,22.37,22.37,41789.0,22.39,22.4,22.37,22.37,41789.0
2016-05-20 14:40:00,22.38,22.38,22.32,22.32,73095.0,22.38,22.38,22.32,22.32,73095.0
2016-05-20 14:45:00,22.32,22.36,22.32,22.34,71318.0,22.32,22.36,22.32,22.34,71318.0
2016-05-20 14:50:00,22.34,22.35,22.34,22.34,18296.0,22.34,22.35,22.34,22.34,18296.0
2016-05-20 14:55:00,22.34,22.35,22.3,22.3,54393.0,22.34,22.35,22.3,22.3,54393.0
2016-05-20 15:00:00,22.3,22.32,22.28,22.28,54786.0,22.3,22.32,22.28,22.28,54786.0
2016-05-20 15:05:00,22.28,22.3,22.27,22.28,81187.0,22.28,22.3,22.27,22.28,81187.0
2016-05-20 15:10:00,22.29,22.31,22.28,22.3,254158.0,22.29,22.31,22.28,22.3,254158.0
2016-05-20 15:15:00,22.3,22.33,22.29,22.32,142864.0,22.3,22.33,22.29,22.32,142864.0
2016-05-20 15:20:00,22.33,22.33,22.31,22.31,37491.0,22.33,22.33,22.31,22.31,37491.0
2016-05-20 15:25:00,22.32,22.32,22.3,22.31,73522.0,22.32,22.32,22.3,22.31,73522.0
2016-05-20 15:30:00,22.31,22.32,22.3,22.32,60610.0,22.31,22.32,22.3,22.32,60610.0
2016-05-20 15:35:00,22.32,22.34,22.31,22.34,76357.0,22.32,22.34,22.31,22.34,76357.0
2016-05-20 15:40:00,22.34,22.37,22.33,22.36,196802.0,22.34,22.37,22.33,22.36,196802.0
2016-05-20 15:45:00,22.36,22.37,22.35,22.36,164047.0,22.36,22.37,22.35,22.36,164047.0
2016-05-20 15:50:00,22.36,22.39,22.35,22.39,159038.0,22.36,22.39,22.35,22.39,159038.0
2016-05-20 15:55:00,22.39,22.39,22.35,22.37,531132.0,22.39,22.39,22.35,22.37,531132.0
2016-05-23 09:30:00,22.15,22.29,22.0,22.28,319873.0,22.15,22.29,22.0,22.28,319873.0
2016-05-23 09:35:00,22.28,22.34,22.26,22.32,100849.0,22.28,22.34,22.26,22.32,100849.0
2016-05-23 09:40:00,22.31,22.36,22.28,22.36,106896.0,22.31,22.36,22.28,22.36,106896.0
2016-05-23 09:45:00,22.36,22.37,22.31,22.34,143055.0,22.36,22.37,22.31,22.34,143055.0
2016-05-23 09:50:00,22.34,22.4,22.3,22.39,98967.0,22.34,22.4,22.3,22.39,98967.0
2016-05-23 09:55:00,22.39,22.4,22.36,22.36,99001.0,22.39,22.4,22.36,22.36,99001.0
2016-05-23 10:00:00,22.37,22.38,22.35,22.37,101816.0,22.37,22.38,22.35,22.37,101816.0
2016-05-23 10:05:00,22.37,22.37,22.36,22.37,71632.0,22.37,22.37,22.36,22.37,71632.0
2016-05-23 10:10:00,22.37,22.4,22.35,22.37,128175.0,22.37,22.4,22.35,22.37,128175.0
2016-05-23 10:15:00,22.37,22.38,22.35,22.38,36408.0,22.37,22.38,22.35,22.38,36408.0
2016-05-23 10:20:00,22.37,22.44,22.36,22.44,322018.0,22.37,22.44,22.36,22.44,322018.0
2016-05-23 10:25:00,22.44,22.44,22.39,22.39,156697.0,22.44,22.44,22.39,22.39,156697.0
2016-05-23 10:30:00,22.39,22.43,22.39,22.43,58444.0,22.39,22.43,22.39,22.43,58444.0
2016-05-23 10:35:00,22.43,22.43,22.41,22.42,41121.0,22.43,22.43,22.41,22.42,41121.0
2016-05-23 10:40:00,22.42,22.43,22.39,22.41,101613.0,22.42,22.43,22.39,22.41,101613.0
2016-05-23 10:45:00,22.41,22.41,22.39,22.4,32620.0,22.41,22.41,22.39,22.4,32620.0
2016-05-23 10:50:00,22.39,22.41,22.39,22.41,24734.0,22.39,22.41,22.39,22.41,24734.0
2016-05-23 10:55:00,22.41,22.41,22.39,22.4,33485.0,22.41,22.41,22.39,22.4,33485.0
2016-05-23 11:00:00,22.4,22.42,22.39,22.41,78301.0,22.4,22.42,22.39,22.41,78301.0
2016-05-23 11:05:00,22.41,22.41,22.4,22.41,30572.0,22.41,22.41,22.4,22.41,30572.0
2016-05-23 11:10:00,22.41,22.46,22.39,22.46,94132.0,22.41,22.46,22.39,22.46,94132.0
2016-05-23 11:15:00,22.46,22.47,22.41,22.41,57211.0,22.46,22.47,22.41,22.41,57211.0
2016-05-23 11:20:00,22.42,22.44,22.41,22.42,69356.0,22.42,22.44,22.41,22.42,69356.0
2016-05-23 11:25:00,22.42,22.42,22.41,22.42,22344.0,22.42,22.42,22.41,22.42,22344.0
2016-05-23 11:30:00,22.42,22.42,22.39,22.4,128735.0,22.42,22.42,22.39,22.4,128735.0
2016-05-23 11:35:00,22.39,22.4,22.36,22.36,25061.0,22.39,22.4,22.36,22.36,25061.0
2016-05-23 11:40:00,22.36,22.37,22.35,22.35,18818.0,22.36,22.37,22.35,22.35,18818.0
2016-05-23 11:45:00,22.35,22.37,22.35,22.36,23539.0,22.35,22.37,22.35,22.36,23539.0
2016-05-23 11:50:00,22.36,22.38,22.35,22.35,80686.0,22.36,22.38,22.35,22.35,80686.0
2016-05-23 11:55:00,22.36,22.36,22.35,22.35,11040.0,22.36,22.36,22.35,22.35,11040.0
2016-05-23 12:00:00,22.36,22.4,22.34,22.39,81124.0,22.36,22.4,22.34,22.39,81124.0
2016-05-23 12:05:00,22.4,22.41,22.38,22.4,73485.0,22.4,22.41,22.38,22.4,73485.0
2016-05-23 12:10:00,22.39,22.4,22.38,22.38,63975.0,22.39,22.4,22.38,22.38,63975.0
2016-05-23 12:15:00,22.37,22.38,22.37,22.38,10100.0,22.37,22.38,22.37,22.38,10100.0
2016-05-23 12:20:00,22.37,22.38,22.37,22.38,13957.0,22.37,22.38,22.37,22.38,13957.0
2016-05-23 12:25:00,22.37,22.38,22.36,22.37,29624.0,22.37,22.38,22.36,22.37,29624.0
2016-05-23 12:30:00,22.38,22.38,22.37,22.38,8573.0,22.38,22.38,22.37,22.38,8573.0
2016-05-23 12:35:00,22.38,22.38,22.36,22.38,58592.0,22.38,22.38,22.36,22.38,58592.0
2016-05-23 12:40:00,22.37,22.41,22.36,22.4,146774.0,22.37,22.41,22.36,22.4,146774.0
2016-05-23 12:45:00,22.4,22.41,22.39,22.39,27994.0,22.4,22.41,22.39,22.39,27994.0
2016-05-23 12:50:00,22.39,22.42,22.38,22.41,56874.0,22.39,22.42,22.38,22.41,56874.0
2016-05-23 12:55:00,22.41,22.45,22.4,22.44,94550.0,22.41,22.45,22.4,22.44,94550.0
2016-05-23 13:00:00,22.44,22.45,22.44,22.45,10001.0,22.44,22.45,22.44,22.45,10001.0
2016-05-23 13:05:00,22.44,22.45,22.43,22.44,16320.0,22.44,22.45,22.43,22.44,16320.0
2016-05-23 13:10:00,22.43,22.46,22.43,22.46,39332.0,22.43,22.46,22.43,22.46,39332.0
2016-05-23 13:15:00,22.46,22.49,22.46,22.46,85520.0,22.46,22.49,22.46,22.46,85520.0
2016-05-23 13:20:00,22.46,22.49,22.46,22.47,50787.0,22.46,22.49,22.46,22.47,50787.0
2016-05-23 13:25:00,22.46,22.48,22.45,22.47,60433.0,22.46,22.48,22.45,22.47,60433.0
2016-05-23 13:30:00,22.47,22.47,22.43,22.43,73482.0,22.47,22.47,22.43,22.43,73482.0
2016-05-23 13:35:00,22.43,22.43,22.39,22.39,36380.0,22.43,22.43,22.39,22.39,36380.0
2016-05-23 13:40:00,22.39,22.4,22.39,22.39,9413.0,22.39,22.4,22.39,22.39,9413.0
2016-05-23 13:45:00,22.39,22.4,22.39,22.39,15988.0,22.39,22.4,22.39,22.39,15988.0
2016-05-23 13:50:00,22.39,22.4,22.38,22.4,46099.0,22.39,22.4,22.38,22.4,46099.0
2016-05-23 13:55:00,22.39,22.4,22.39,22.39,10800.0,22.39,22.4,22.39,22.39,10800.0
2016-05-23 14:00:00,22.39,22.44,22.39,22.43,296463.0,22.39,22.44,22.39,22.43,296463.0
2016-05-23 14:05:00,22.43,22.46,22.42,22.46,96550.0,22.43,22.46,22.42,22.46,96550.0
2016-05-23 14:10:00,22.45,22.48,22.45,22.48,62443.0,22.45,22.48,22.45,22.48,62443.0
2016-05-23 14:15:00,22.48,22.5,22.47,22.48,72556.0,22.48,22.5,22.47,22.48,72556.0
2016-05-23 14:20:00,22.48,22.48,22.47,22.48,21692.0,22.48,22.48,22.47,22.48,21692.0
2016-05-23 14:25:00,22.47,22.49,22.45,22.47,143312.0,22.47,22.49,22.45,22.47,143312.0
2016-05-23 14:30:00,22.48,22.48,22.46,22.46,25415.0,22.48,22.48,22.46,22.46,25415.0
2016-05-23 14:35:00,22.46,22.49,22.45,22.46,224299.0,22.46,22.49,22.45,22.46,224299.0
2016-05-23 14:40:00,22.47,22.48,22.46,22.48,42151.0,22.47,22.48,22.46,22.48,42151.0
2016-05-23 14:45:00,22.48,22.48,22.46,22.48,106948.0,22.48,22.48,22.46,22.48,106948.0
2016-05-23 14:50:00,22.48,22.5,22.46,22.46,100147.0,22.48,22.5,22.46,22.46,100147.0
2016-05-23 14:55:00,22.46,22.5,22.45,22.45,140785.0,22.46,22.5,22.45,22.45,140785.0
2016-05-23 15:00:00,22.46,22.46,22.42,22.42,55125.0,22.46,22.46,22.42,22.42,55125.0
2016-05-23 15:05:00,22.42,22.43,22.41,22.41,54685.0,22.42,22.43,22.41,22.41,54685.0
2016-05-23 15:10:00,22.41,22.42,22.4,22.42,57074.0,22.41,22.42,22.4,22.42,57074.0
2016-05-23 15:15:00,22.42,22.42,22.39,22.39,46919.0,22.42,22.42,22.39,22.39,46919.0
2016-05-23 15:20:00,22.39,22.41,22.38,22.39,115594.0,22.39,22.41,22.38,22.39,115594.0
2016-05-23 15:25:00,22.39,22.4,22.39,22.39,27159.0,22.39,22.4,22.39,22.39,27159.0
2016-05-23 15:30:00,22.39,22.42,22.39,22.41,75878.0,22.39,22.42,22.39,22.41,75878.0
2016-05-23 15:35:00,22.41,22.42,22.39,22.39,80440.0,22.41,22.42,22.39,22.39,80440.0
2016-05-23 15:40:00,22.39,22.4,22.37,22.38,100487.0,22.39,22.4,22.37,22.38,100487.0
2016-05-23 15:45:00,22.37,22.39,22.36,22.38,188244.0,22.37,22.39,22.36,22.38,188244.0
2016-05-23 15:50:00,22.38,22.39,22.36,22.37,106211.0,22.38,22.39,22.36,22.37,106211.0
2016-05-23 15:55:00,22.36,22.37,22.33,22.37,448778.0,22.36,22.37,22.33,22.37,448778.0
2016-05-24 09:30:00,22.48,22.51,22.42,22.49,215385.0,22.48,22.51,22.42,22.49,215385.0
2016-05-24 09:35:00,22.49,22.54,22.49,22.52,83688.0,22.49,22.54,22.49,22.52,83688.0
2016-05-24 09:40:00,22.52,22.57,22.51,22.56,72294.0,22.52,22.57,22.51,22.56,72294.0
2016-05-24 09:45:00,22.57,22.6,22.57,22.6,75552.0,22.57,22.6,22.57,22.6,75552.0
2016-05-24 09:50:00,22.6,22.62,22.58,22.61,69031.0,22.6,22.62,22.58,22.61,69031.0
2016-05-24 09:55:00,22.6,22.62,22.59,22.6,44438.0,22.6,22.62,22.59,22.6,44438.0
2016-05-24 10:00:00,22.6,22.63,22.59,22.62,107614.0,22.6,22.63,22.59,22.62,107614.0
2016-05-24 10:05:00,22.62,22.65,22.61,22.62,66487.0,22.62,22.65,22.61,22.62,66487.0
2016-05-24 10:10:00,22.61,22.62,22.57,22.58,101746.0,22.61,22.62,22.57,22.58,101746.0
2016-05-24 10:15:00,22.58,22.61,22.58,22.61,94704.0,22.58,22.61,22.58,22.61,94704.0
2016-05-24 10:20:00,22.61,22.61,22.59,22.61,22659.0,22.61,22.61,22.59,22.61,22659.0
2016-05-24 10:25:00,22.61,22.62,22.58,22.58,61828.0,22.61,22.62,22.58,22.58,61828.0
2016-05-24 10:30:00,22.58,22.58,22.56,22.57,96829.0,22.58,22.58,22.56,22.57,96829.0
2016-05-24 10:35:00,22.58,22.62,22.57,22.61,98860.0,22.58,22.62,22.57,22.61,98860.0
2016-05-24 10:40:00,22.61,22.62,22.58,22.61,518798.0,22.61,22.62,22.58,22.61,518798.0
2016-05-24 10:45:00,22.61,22.63,22.59,22.59,295294.0,22.61,22.63,22.59,22.59,295294.0
2016-05-24 10:50:00,22.59,22.6,22.56,22.57,194613.0,22.59,22.6,22.56,22.57,194613.0
2016-05-24 10:55:00,22.58,22.58,22.57,22.58,499418.0,22.58,22.58,22.57,22.58,499418.0
2016-05-24 11:00:00,22.58,22.64,22.57,22.61,85999.0,22.58,22.64,22.57,22.61,85999.0
2016-05-24 11:05:00,22.6,22.63,22.59,22.62,47255.0,22.6,22.63,22.59,22.62,47255.0
2016-05-24 11:10:00,22.62,22.62,22.54,22.55,61515.0,22.62,22.62,22.54,22.55,61515.0
2016-05-24 11:15:00,22.55,22.55,22.53,22.54,44158.0,22.55,22.55,22.53,22.54,44158.0
2016-05-24 11:20:00,22.54,22.54,22.51,22.52,273602.0,22.54,22.54,22.51,22.52,273602.0
2016-05-24 11:25:00,22.53,22.56,22.52,22.52,114154.0,22.53,22.56,22.52,22.52,114154.0
2016-05-24 11:30:00,22.52,22.53,22.49,22.49,58733.0,22.52,22.53,22.49,22.49,58733.0
2016-05-24 11:35:00,22.49,22.54,22.48,22.54,55887.0,22.49,22.54,22.48,22.54,55887.0
2016-05-24 11:40:00,22.54,22.54,22.47,22.48,144952.0,22.54,22.54,22.47,22.48,144952.0
2016-05-24 11:45:00,22.48,22.5,22.47,22.48,130667.0,22.48,22.5,22.47,22.48,130667.0
2016-05-24 11:50:00,22.48,22.5,22.46,22.49,143420.0,22.48,22.5,22.46,22.49,143420.0
2016-05-24 11:55:00,22.49,22.5,22.47,22.5,133870.0,22.49,22.5,22.47,22.5,133870.0
2016-05-24 12:00:00,22.5,22.51,22.49,22.5,93491.0,22.5,22.51,22.49,22.5,93491.0
2016-05-24 12:05:00,22.5,22.5,22.46,22.49,56249.0,22.5,22.5,22.46,22.49,56249.0
2016-05-24 12:10:00,22.49,22.5,22.46,22.47,37773.0,22.49,22.5,22.46,22.47,37773.0
2016-05-24 12:15:00,22.46,22.48,22.46,22.47,55503.0,22.46,22.48,22.46,22.47,55503.0
2016-05-24 12:20:00,22.47,22.47,22.44,22.44,60030.0,22.47,22.47,22.44,22.44,60030.0
2016-05-24 12:25:00,22.44,22.45,22.43,22.45,63684.0,22.44,22.45,22.43,22.45,63684.0
2016-05-24 12:30:00,22.45,22.46,22.43,22.46,102819.0,22.45,22.46,22.43,22.46,102819.0
2016-05-24 12:35:00,22.46,22.48,22.46,22.48,83844.0,22.46,22.48,22.46,22.48,83844.0
2016-05-24 12:40:00,22.48,22.49,22.48,22.48,48324.0,22.48,22.49,22.48,22.48,48324.0
2016-05-24 12:45:00,22.49,22.49,22.44,22.45,310079.0,22.49,22.49,22.44,22.45,310079.0
2016-05-24 12:50:00,22.45,22.47,22.43,22.45,411007.0,22.45,22.47,22.43,22.45,411007.0
2016-05-24 12:55:00,22.45,22.47,22.45,22.46,51757.0,22.45,22.47,22.45,22.46,51757.0
2016-05-24 13:00:00,22.47,22.47,22.45,22.46,42059.0,22.47,22.47,22.45,22.46,42059.0
2016-05-24 13:05:00,22.45,22.47,22.44,22.45,56929.0,22.45,22.47,22.44,22.45,56929.0
2016-05-24 13:10:00,22.45,22.46,22.44,22.45,555113.0,22.45,22.46,22.44,22.45,555113.0
2016-05-24 13:15:00,22.45,22.46,22.43,22.44,88841.0,22.45,22.46,22.43,22.44,88841.0
2016-05-24 13:20:00,22.44,22.44,22.41,22.43,112404.0,22.44,22.44,22.41,22.43,112404.0
2016-05-24 13:25:00,22.43,22.44,22.42,22.43,62841.0,22.43,22.44,22.42,22.43,62841.0
2016-05-24 13:30:00,22.43,22.44,22.4,22.42,256656.0,22.43,22.44,22.4,22.42,256656.0
2016-05-24 13:35:00,22.41,22.45,22.41,22.44,78284.0,22.41,22.45,22.41,22.44,78284.0
2016-05-24 13:40:00,22.44,22.44,22.41,22.43,32567.0,22.44,22.44,22.41,22.43,32567.0
2016-05-24 13:45:00,22.42,22.43,22.42,22.43,29639.0,22.42,22.43,22.42,22.43,29639.0
2016-05-24 13:50:00,22.43,22.43,22.41,22.41,78534.0,22.43,22.43,22.41,22.41,78534.0
2016-05-24 13:55:00,22.42,22.44,22.41,22.44,99994.0,22.42,22.44,22.41,22.44,99994.0
2016-05-24 14:00:00,22.44,22.45,22.41,22.44,112262.0,22.44,22.45,22.41,22.44,112262.0
2016-05-24 14:05:00,22.44,22.45,22.43,22.43,114091.0,22.44,22.45,22.43,22.43,114091.0
2016-05-24 14:10:00,22.44,22.44,22.41,22.41,335017.0,22.44,22.44,22.41,22.41,335017.0
2016-05-24 14:15:00,22.41,22.45,22.41,22.45,123766.0,22.41,22.45,22.41,22.45,123766.0
2016-05-24 14:20:00,22.45,22.45,22.4,22.42,143984.0,22.45,22.45,22.4,22.42,143984.0
2016-05-24 14:25:00,22.42,22.44,22.39,22.41,123743.0,22.42,22.44,22.39,22.41,123743.0
2016-05-24 14:30:00,22.41,22.43,22.4,22.42,116715.0,22.41,22.43,22.4,22.42,116715.0
2016-05-24 14:35:00,22.42,22.44,22.41,22.43,186119.0,22.42,22.44,22.41,22.43,186119.0
2016-05-24 14:40:00,22.42,22.46,22.42,22.46,178449.0,22.42,22.46,22.42,22.46,178449.0
2016-05-24 14:45:00,22.45,22.5,22.44,22.5,444538.0,22.45,22.5,22.44,22.5,444538.0
2016-05-24 14:50:00,22.5,22.52,22.49,22.49,185698.0,22.5,22.52,22.49,22.49,185698.0
2016-05-24 14:55:00,22.49,22.52,22.48,22.49,97669.0,22.49,22.52,22.48,22.49,97669.0
2016-05-24 15:00:00,22.49,22.53,22.49,22.53,78875.0,22.49,22.53,22.49,22.53,78875.0
2016-05-24 15:05:00,22.53,22.57,22.52,22.56,140929.0,22.53,22.57,22.52,22.56,140929.0
2016-05-24 15:10:00,22.56,22.59,22.55,22.57,158388.0,22.56,22.59,22.55,22.57,158388.0
2016-05-24 15:15:00,22.57,22.57,22.55,22.56,111008.0,22.57,22.57,22.55,22.56,111008.0
2016-05-24 15:20:00,22.55,22.58,22.53,22.57,187100.0,22.55,22.58,22.53,22.57,187100.0
2016-05-24 15:25:00,22.57,22.58,22.53,22.55,119771.0,22.57,22.58,22.53,22.55,119771.0
2016-05-24 15:30:00,22.55,22.56,22.53,22.53,63180.0,22.55,22.56,22.53,22.53,63180.0
2016-05-24 15:35:00,22.54,22.58,22.53,22.55,466903.0,22.54,22.58,22.53,22.55,466903.0
2016-05-24 15:40:00,22.55,22.56,22.55,22.55,95652.0,22.55,22.56,22.55,22.55,95652.0
2016-05-24 15:45:00,22.55,22.55,22.49,22.5,323401.0,22.55,22.55,22.49,22.5,323401.0
2016-05-24 15:50:00,22.5,22.52,22.49,22.52,215748.0,22.5,22.52,22.49,22.52,215748.0
2016-05-24 15:55:00,22.52,22.53,22.5,22.52,577956.0,22.52,22.53,22.5,22.52,577956.0
2016-05-25 09:30:00,22.54,22.59,22.46,22.52,166727.0,22.54,22.59,22.46,22.52,166727.0
2016-05-25 09:35:00,22.53,22.53,22.44,22.49,152854.0,22.53,22.53,22.44,22.49,152854.0
2016-05-25 09:40:00,22.49,22.5,22.44,22.48,121227.0,22.49,22.5,22.44,22.48,121227.0
2016-05-25 09:45:00,22.47,22.48,22.44,22.45,82944.0,22.47,22.48,22.44,22.45,82944.0
2016-05-25 09:50:00,22.45,22.47,22.44,22.44,36917.0,22.45,22.47,22.44,22.44,36917.0
2016-05-25 09:55:00,22.45,22.45,22.4,22.4,55557.0,22.45,22.45,22.4,22.4,55557.0
2016-05-25 10:00:00,22.41,22.46,22.4,22.46,82371.0,22.41,22.46,22.4,22.46,82371.0
2016-05-25 10:05:00,22.45,22.49,22.45,22.49,69768.0,22.45,22.49,22.45,22.49,69768.0
2016-05-25 10:10:00,22.49,22.52,22.48,22.49,67545.0,22.49,22.52,22.48,22.49,67545.0
2016-05-25 10:15:00,22.49,22.56,22.49,22.55,83621.0,22.49,22.56,22.49,22.55,83621.0
2016-05-25 10:20:00,22.55,22.59,22.51,22.58,96820.0,22.55,22.59,22.51,22.58,96820.0
2016-05-25 10:25:00,22.58,22.62,22.57,22.59,107846.0,22.58,22.62,22.57,22.59,107846.0
2016-05-25 10:30:00,22.59,22.6,22.54,22.58,87725.0,22.59,22.6,22.54,22.58,87725.0
2016-05-25 10:35:00,22.58,22.58,22.55,22.55,64351.0,22.58,22.58,22.55,22.55,64351.0
2016-05-25 10:40:00,22.56,22.57,22.52,22.55,331114.0,22.56,22.57,22.52,22.55,331114.0
2016-05-25 10:45:00,22.55,22.58,22.54,22.55,192694.0,22.55,22.58,22.54,22.55,192694.0
2016-05-25 10:50:00,22.55,22.56,22.53,22.54,143828.0,22.55,22.56,22.53,22.54,143828.0
2016-05-25 10:55:00,22.54,22.57,22.51,22.52,279642.0,22.54,22.57,22.51,22.52,279642.0
2016-05-25 11:00:00,22.51,22.54,22.51,22.54,93745.0,22.51,22.54,22.51,22.54,93745.0
2016-05-25 11:05:00,22.53,22.54,22.47,22.48,173192.0,22.53,22.54,22.47,22.48,173192.0
2016-05-25 11:10:00,22.48,22.49,22.45,22.45,66463.0,22.48,22.49,22.45,22.45,66463.0
2016-05-25 11:15:00,22.46,22.46,22.41,22.41,108785.0,22.46,22.46,22.41,22.41,108785.0
2016-05-25 11:20:00,22.42,22.43,22.39,22.39,182056.0,22.42,22.43,22.39,22.39,182056.0
2016-05-25 11:25:00,22.39,22.42,22.39,22.41,38170.0,22.39,22.42,22.39,22.41,38170.0
2016-05-25 11:30:00,22.41,22.43,22.39,22.4,180561.0,22.41,22.43,22.39,22.4,180561.0
2016-05-25 11:35:00,22.4,22.42,22.4,22.42,22793.0,22.4,22.42,22.4,22.42,22793.0
2016-05-25 11:40:00,22.42,22.45,22.41,22.42,105532.0,22.42,22.45,22.41,22.42,105532.0
2016-05-25 11:45:00,22.41,22.43,22.4,22.41,80813.0,22.41,22.43,22.4,22.41,80813.0
2016-05-25 11:50:00,22.41,22.42,22.4,22.41,45352.0,22.41,22.42,22.4,22.41,45352.0
2016-05-25 11:55:00,22.41,22.41,22.4,22.41,19409.0,22.41,22.41,22.4,22.41,19409.0
2016-05-25 12:00:00,22.4,22.45,22.4,22.42,110540.0,22.4,22.45,22.4,22.42,110540.0
2016-05-25 12:05:00,22.42,22.43,22.41,22.42,46618.0,22.42,22.43,22.41,22.42,46618.0
2016-05-25 12:10:00,22.43,22.45,22.42,22.45,54864.0,22.43,22.45,22.42,22.45,54864.0
2016-05-25 12:15:00,22.44,22.46,22.41,22.41,56245.0,22.44,22.46,22.41,22.41,56245.0
2016-05-25 12:20:00,22.42,22.42,22.39,22.41,58743.0,22.42,22.42,22.39,22.41,58743.0
2016-05-25 12:25:00,22.4,22.42,22.4,22.42,79875.0,22.4,22.42,22.4,22.42,79875.0
2016-05-25 12:30:00,22.41,22.43,22.41,22.43,43095.0,22.41,22.43,22.41,22.43,43095.0
2016-05-25 12:35:00,22.43,22.44,22.42,22.44,81452.0,22.43,22.44,22.42,22.44,81452.0
2016-05-25 12:40:00,22.44,22.44,22.42,22.43,41340.0,22.44,22.44,22.42,22.43,41340.0
2016-05-25 12:45:00,22.43,22.43,22.4,22.41,44880.0,22.43,22.43,22.4,22.41,44880.0
2016-05-25 12:50:00,22.41,22.41,22.39,22.39,35945.0,22.41,22.41,22.39,22.39,35945.0
2016-05-25 12:55:00,22.39,22.41,22.39,22.4,48843.0,22.39,22.41,22.39,22.4,48843.0
2016-05-25 13:00:00,22.4,22.43,22.39,22.42,201558.0,22.4,22.43,22.39,22.42,201558.0
2016-05-25 13:05:00,22.43,22.45,22.42,22.44,82380.0,22.43,22.45,22.42,22.44,82380.0
2016-05-25 13:10:00,22.44,22.44,22.41,22.43,157873.0,22.44,22.44,22.41,22.43,157873.0
2016-05-25 13:15:00,22.43,22.44,22.43,22.44,17649.0,22.43,22.44,22.43,22.44,17649.0
2016-05-25 13:20:00,22.44,22.44,22.43,22.44,32532.0,22.44,22.44,22.43,22.44,32532.0
2016-05-25 13:25:00,22.44,22.44,22.43,22.43,35475.0,22.44,22.44,22.43,22.43,35475.0
2016-05-25 13:30:00,22.44,22.44,22.43,22.44,25719.0,22.44,22.44,22.43,22.44,25719.0
2016-05-25 13:35:00,22.44,22.44,22.42,22.43,31131.0,22.44,22.44,22.42,22.43,31131.0
2016-05-25 13:40:00,22.43,22.46,22.42,22.46,68538.0,22.43,22.46,22.42,22.46,68538.0
2016-05-25 13:45:00,22.46,22.49,22.45,22.48,83634.0,22.46,22.49,22.45,22.48,83634.0
2016-05-25 13:50:00,22.49,22.51,22.47,22.5,150270.0,22.49,22.51,22.47,22.5,150270.0
2016-05-25 13:55:00,22.5,22.5,22.48,22.5,37517.0,22.5,22.5,22.48,22.5,37517.0
2016-05-25 14:00:00,22.49,22.5,22.45,22.47,136928.0,22.49,22.5,22.45,22.47,136928.0
2016-05-25 14:05:00,22.47,22.48,22.46,22.47,73527.0,22.47,22.48,22.46,22.47,73527.0
2016-05-25 14:10:00,22.46,22.47,22.45,22.46,46261.0,22.46,22.47,22.45,22.46,46261.0
2016-05-25 14:15:00,22.46,22.47,22.45,22.46,47143.0,22.46,22.47,22.45,22.46,47143.0
2016-05-25 14:20:00,22.46,22.47,22.42,22.43,82237.0,22.46,22.47,22.42,22.43,82237.0
2016-05-25 14:25:00,22.42,22.45,22.42,22.45,65149.0,22.42,22.45,22.42,22.45,65149.0
2016-05-25 14:30:00,22.45,22.45,22.44,22.45,54075.0,22.45,22.45,22.44,22.45,54075.0
2016-05-25 14:35:00,22.45,22.46,22.42,22.42,162823.0,22.45,22.46,22.42,22.42,162823.0
2016-05-25 14:40:00,22.42,22.43,22.4,22.41,90318.0,22.42,22.43,22.4,22.41,90318.0
2016-05-25 14:45:00,22.4,22.41,22.36,22.37,125108.0,22.4,22.41,22.36,22.37,125108.0
2016-05-25 14:50:00,22.37,22.37,22.32,22.34,166858.0,22.37,22.37,22.32,22.34,166858.0
2016-05-25 14:55:00,22.34,22.34,22.32,22.33,48450.0,22.34,22.34,22.32,22.33,48450.0
2016-05-25 15:00:00,22.33,22.37,22.32,22.37,177872.0,22.33,22.37,22.32,22.37,177872.0
2016-05-25 15:05:00,22.37,22.41,22.36,22.39,132464.0,22.37,22.41,22.36,22.39,132464.0
2016-05-25 15:10:00,22.39,22.4,22.37,22.38,47912.0,22.39,22.4,22.37,22.38,47912.0
2016-05-25 15:15:00,22.38,22.4,22.37,22.39,99273.0,22.38,22.4,22.37,22.39,99273.0
2016-05-25 15:20:00,22.39,22.4,22.39,22.4,42966.0,22.39,22.4,22.39,22.4,42966.0
2016-05-25 15:25:00,22.39,22.45,22.39,22.45,156050.0,22.39,22.45,22.39,22.45,156050.0
2016-05-25 15:30:00,22.44,22.45,22.42,22.42,61374.0,22.44,22.45,22.42,22.42,61374.0
2016-05-25 15:35:00,22.42,22.43,22.4,22.4,88438.0,22.42,22.43,22.4,22.4,88438.0
2016-05-25 15:40:00,22.4,22.41,22.37,22.38,225034.0,22.4,22.41,22.37,22.38,225034.0
2016-05-25 15:45:00,22.38,22.39,22.35,22.37,194776.0,22.38,22.39,22.35,22.37,194776.0
2016-05-25 15:50:00,22.37,22.38,22.35,22.36,203923.0,22.37,22.38,22.35,22.36,203923.0
2016-05-25 15:55:00,22.36,22.41,22.35,22.38,454472.0,22.36,22.41,22.35,22.38,454472.0
2016-05-26 09:30:00,22.37,22.44,22.29,22.4,272967.0,22.37,22.44,22.29,22.4,272967.0
2016-05-26 09:35:00,22.4,22.44,22.38,22.44,47760.0,22.4,22.44,22.38,22.44,47760.0
2016-05-26 09:40:00,22.44,22.49,22.43,22.48,62935.0,22.44,22.49,22.43,22.48,62935.0
2016-05-26 09:45:00,22.49,22.49,22.42,22.43,107728.0,22.49,22.49,22.42,22.43,107728.0
2016-05-26 09:50:00,22.44,22.44,22.41,22.42,36510.0,22.44,22.44,22.41,22.42,36510.0
2016-05-26 09:55:00,22.42,22.47,22.41,22.43,77989.0,22.42,22.47,22.41,22.43,77989.0
2016-05-26 10:00:00,22.44,22.47,22.43,22.47,62926.0,22.44,22.47,22.43,22.47,62926.0
2016-05-26 10:05:00,22.46,22.53,22.43,22.53,195512.0,22.46,22.53,22.43,22.53,195512.0
2016-05-26 10:10:00,22.53,22.55,22.52,22.53,69602.0,22.53,22.55,22.52,22.53,69602.0
2016-05-26 10:15:00,22.54,22.58,22.53,22.58,405785.0,22.54,22.58,22.53,22.58,405785.0
2016-05-26 10:20:00,22.57,22.62,22.56,22.59,196303.0,22.57,22.62,22.56,22.59,196303.0
2016-05-26 10:25:00,22.58,22.6,22.57,22.57,38039.0,22.58,22.6,22.57,22.57,38039.0
2016-05-26 10:30:00,22.58,22.64,22.57,22.6,73999.0,22.58,22.64,22.57,22.6,73999.0
2016-05-26 10:35:00,22.6,22.62,22.59,22.62,48541.0,22.6,22.62,22.59,22.62,48541.0
2016-05-26 10:40:00,22.62,22.62,22.6,22.61,52371.0,22.62,22.62,22.6,22.61,52371.0
2016-05-26 10:45:00,22.62,22.62,22.56,22.57,60325.0,22.62,22.62,22.56,22.57,60325.0
2016-05-26 10:50:00,22.57,22.57,22.53,22.53,50506.0,22.57,22.57,22.53,22.53,50506.0
2016-05-26 10:55:00,22.53,22.55,22.52,22.53,39773.0,22.53,22.55,22.52,22.53,39773.0
2016-05-26 11:00:00,22.53,22.54,22.51,22.54,27306.0,22.53,22.54,22.51,22.54,27306.0
2016-05-26 11:05:00,22.54,22.54,22.51,22.52,40190.0,22.54,22.54,22.51,22.52,40190.0
2016-05-26 11:10:00,22.51,22.53,22.49,22.51,61455.0,22.51,22.53,22.49,22.51,61455.0
2016-05-26 11:15:00,22.52,22.52,22.48,22.51,76523.0,22.52,22.52,22.48,22.51,76523.0
2016-05-26 11:20:00,22.5,22.52,22.48,22.49,58463.0,22.5,22.52,22.48,22.49,58463.0
2016-05-26 11:25:00,22.49,22.5,22.48,22.5,41150.0,22.49,22.5,22.48,22.5,41150.0
2016-05-26 11:30:00,22.5,22.52,22.47,22.52,108770.0,22.5,22.52,22.47,22.52,108770.0
2016-05-26 11:35:00,22.51,22.52,22.5,22.51,48257.0,22.51,22.52,22.5,22.51,48257.0
2016-05-26 11:40:00,22.51,22.52,22.49,22.51,22752.0,22.51,22.52,22.49,22.51,22752.0
2016-05-26 11:45:00,22.51,22.51,22.49,22.5,13557.0,22.51,22.51,22.49,22.5,13557.0
2016-05-26 11:50:00,22.5,22.52,22.49,22.52,31614.0,22.5,22.52,22.49,22.52,31614.0
2016-05-26 11:55:00,22.51,22.52,22.5,22.51,20157.0,22.51,22.52,22.5,22.51,20157.0
2016-05-26 12:00:00,22.5,22.51,22.5,22.51,10071.0,22.5,22.51,22.5,22.51,10071.0
2016-05-26 12:05:00,22.51,22.53,22.5,22.51,31698.0,22.51,22.53,22.5,22.51,31698.0
2016-05-26 12:10:00,22.51,22.51,22.48,22.48,48127.0,22.51,22.51,22.48,22.48,48127.0
2016-05-26 12:15:00,22.49,22.51,22.48,22.51,75790.0,22.49,22.51,22.48,22.51,75790.0
2016-05-26 12:20:00,22.51,22.51,22.49,22.5,97356.0,22.51,22.51,22.49,22.5,97356.0
2016-05-26 12:25:00,22.5,22.51,22.48,22.51,31846.0,22.5,22.51,22.48,22.51,31846.0
2016-05-26 12:30:00,22.51,22.51,22.49,22.49,16565.0,22.51,22.51,22.49,22.49,16565.0
2016-05-26 12:35:00,22.49,22.51,22.48,22.5,37290.0,22.49,22.51,22.48,22.5,37290.0
2016-05-26 12:40:00,22.5,22.51,22.48,22.48,12954.0,22.5,22.51,22.48,22.48,12954.0
2016-05-26 12:45:00,22.48,22.5,22.48,22.5,45102.0,22.48,22.5,22.48,22.5,45102.0
2016-05-26 12:50:00,22.5,22.53,22.49,22.53,45138.0,22.5,22.53,22.49,22.53,45138.0
2016-05-26 12:55:00,22.53,22.55,22.53,22.54,120756.0,22.53,22.55,22.53,22.54,120756.0
2016-05-26 13:00:00,22.54,22.55,22.53,22.54,40588.0,22.54,22.55,22.53,22.54,40588.0
2016-05-26 13:05:00,22.54,22.55,22.53,22.55,14400.0,22.54,22.55,22.53,22.55,14400.0
2016-05-26 13:10:00,22.55,22.55,22.52,22.54,106737.0,22.55,22.55,22.52,22.54,106737.0
2016-05-26 13:15:00,22.55,22.56,22.54,22.55,42005.0,22.55,22.56,22.54,22.55,42005.0
2016-05-26 13:20:00,22.55,22.55,22.53,22.55,26918.0,22.55,22.55,22.53,22.55,26918.0
2016-05-26 13:25:00,22.55,22.56,22.53,22.54,29282.0,22.55,22.56,22.53,22.54,29282.0
2016-05-26 13:30:00,22.53,22.56,22.53,22.56,33440.0,22.53,22.56,22.53,22.56,33440.0
2016-05-26 13:35:00,22.56,22.56,22.53,22.54,16698.0,22.56,22.56,22.53,22.54,16698.0
2016-05-26 13:40:00,22.53,22.55,22.52,22.53,37776.0,22.53,22.55,22.52,22.53,37776.0
2016-05-26 13:45:00,22.52,22.55,22.52,22.55,25090.0,22.52,22.55,22.52,22.55,25090.0
2016-05-26 13:50:00,22.54,22.54,22.53,22.54,19253.0,22.54,22.54,22.53,22.54,19253.0
2016-05-26 13:55:00,22.54,22.55,22.53,22.54,20058.0,22.54,22.55,22.53,22.54,20058.0
2016-05-26 14:00:00,22.54,22.56,22.53,22.54,66697.0,22.54,22.56,22.53,22.54,66697.0
2016-05-26 14:05:00,22.54,22.55,22.53,22.55,25046.0,22.54,22.55,22.53,22.55,25046.0
2016-05-26 14:10:00,22.55,22.56,22.54,22.55,14843.0,22.55,22.56,22.54,22.55,14843.0
2016-05-26 14:15:00,22.55,22.56,22.55,22.55,14164.0,22.55,22.56,22.55,22.55,14164.0
2016-05-26 14:20:00,22.55,22.56,22.55,22.56,12702.0,22.55,22.56,22.55,22.56,12702.0
2016-05-26 14:25:00,22.55,22.56,22.54,22.54,45484.0,22.55,22.56,22.54,22.54,45484.0
2016-05-26 14:30:00,22.54,22.57,22.54,22.57,54352.0,22.54,22.57,22.54,22.57,54352.0
2016-05-26 14:35:00,22.57,22.57,22.55,22.55,44579.0,22.57,22.57,22.55,22.55,44579.0
2016-05-26 14:40:00,22.56,22.56,22.55,22.55,9682.0,22.56,22.56,22.55,22.55,9682.0
2016-05-26 14:45:00,22.55,22.56,22.55,22.56,20338.0,22.55,22.56,22.55,22.56,20338.0
2016-05-26 14:50:00,22.55,22.56,22.55,22.55,14455.0,22.55,22.56,22.55,22.55,14455.0
2016-05-26 14:55:00,22.56,22.56,22.54,22.55,61151.0,22.56,22.56,22.54,22.55,61151.0
2016-05-26 15:00:00,22.54,22.56,22.54,22.55,44867.0,22.54,22.56,22.54,22.55,44867.0
2016-05-26 15:05:00,22.56,22.59,22.54,22.57,231923.0,22.56,22.59,22.54,22.57,231923.0
2016-05-26 15:10:00,22.58,22.59,22.57,22.57,31679.0,22.58,22.59,22.57,22.57,31679.0
2016-05-26 15:15:00,22.57,22.6,22.56,22.59,75578.0,22.57,22.6,22.56,22.59,75578.0
2016-05-26 15:20:00,22.59,22.6,22.58,22.59,51596.0,22.59,22.6,22.58,22.59,51596.0
2016-05-26 15:25:00,22.59,22.59,22.57,22.57,53868.0,22.59,22.59,22.57,22.57,53868.0
2016-05-26 15:30:00,22.57,22.58,22.57,22.58,29562.0,22.57,22.58,22.57,22.58,29562.0
2016-05-26 15:35:00,22.57,22.58,22.55,22.55,102266.0,22.57,22.58,22.55,22.55,102266.0
2016-05-26 15:40:00,22.55,22.57,22.55,22.55,165056.0,22.55,22.57,22.55,22.55,165056.0
2016-05-26 15:45:00,22.55,22.56,22.54,22.55,196202.0,22.55,22.56,22.54,22.55,196202.0
2016-05-26 15:50:00,22.55,22.56,22.55,22.55,136911.0,22.55,22.56,22.55,22.55,136911.0
2016-05-26 15:55:00,22.55,22.56,22.54,22.55,567094.0,22.55,22.56,22.54,22.55,567094.0
2016-05-27 09:30:00,22.6,22.64,22.53,22.55,77986.0,22.6,22.64,22.53,22.55,77986.0
2016-05-27 09:35:00,22.55,22.61,22.54,22.59,92434.0,22.55,22.61,22.54,22.59,92434.0
2016-05-27 09:40:00,22.59,22.61,22.58,22.58,100466.0,22.59,22.61,22.58,22.58,100466.0
2016-05-27 09:45:00,22.58,22.63,22.58,22.62,67645.0,22.58,22.63,22.58,22.62,67645.0
2016-05-27 09:50:00,22.62,22.63,22.61,22.61,29411.0,22.62,22.63,22.61,22.61,29411.0
2016-05-27 09:55:00,22.61,22.62,22.59,22.6,42253.0,22.61,22.62,22.59,22.6,42253.0
2016-05-27 10:00:00,22.6,22.62,22.59,22.6,54814.0,22.6,22.62,22.59,22.6,54814.0
2016-05-27 10:05:00,22.61,22.61,22.56,22.57,56146.0,22.61,22.61,22.56,22.57,56146.0
2016-05-27 10:10:00,22.57,22.58,22.56,22.58,38319.0,22.57,22.58,22.56,22.58,38319.0
2016-05-27 10:15:00,22.58,22.59,22.54,22.55,83429.0,22.58,22.59,22.54,22.55,83429.0
2016-05-27 10:20:00,22.56,22.58,22.55,22.58,31652.0,22.56,22.58,22.55,22.58,31652.0
2016-05-27 10:25:00,22.58,22.61,22.57,22.59,104847.0,22.58,22.61,22.57,22.59,104847.0
2016-05-27 10:30:00,22.59,22.62,22.58,22.61,32324.0,22.59,22.62,22.58,22.61,32324.0
2016-05-27 10:35:00,22.6,22.62,22.6,22.62,30944.0,22.6,22.62,22.6,22.62,30944.0
2016-05-27 10:40:00,22.61,22.62,22.59,22.61,57403.0,22.61,22.62,22.59,22.61,57403.0
2016-05-27 10:45:00,22.61,22.61,22.57,22.57,26690.0,22.61,22.61,22.57,22.57,26690.0
2016-05-27 10:50:00,22.57,22.59,22.57,22.57,26112.0,22.57,22.59,22.57,22.57,26112.0
2016-05-27 10:55:00,22.57,22.6,22.57,22.57,132650.0,22.57,22.6,22.57,22.57,132650.0
2016-05-27 11:00:00,22.57,22.58,22.54,22.58,93688.0,22.57,22.58,22.54,22.58,93688.0
2016-05-27 11:05:00,22.58,22.62,22.57,22.6,77060.0,22.58,22.62,22.57,22.6,77060.0
2016-05-27 11:10:00,22.61,22.62,22.6,22.6,48410.0,22.61,22.62,22.6,22.6,48410.0
2016-05-27 11:15:00,22.59,22.6,22.58,22.58,66021.0,22.59,22.6,22.58,22.58,66021.0
2016-05-27 11:20:00,22.59,22.61,22.58,22.6,65824.0,22.59,22.61,22.58,22.6,65824.0
2016-05-27 11:25:00,22.6,22.6,22.58,22.58,114442.0,22.6,22.6,22.58,22.58,114442.0
2016-05-27 11:30:00,22.58,22.61,22.57,22.61,69340.0,22.58,22.61,22.57,22.61,69340.0
2016-05-27 11:35:00,22.61,22.62,22.6,22.6,53925.0,22.61,22.62,22.6,22.6,53925.0
2016-05-27 11:40:00,22.61,22.61,22.59,22.6,26695.0,22.61,22.61,22.59,22.6,26695.0
2016-05-27 11:45:00,22.6,22.61,22.58,22.58,37911.0,22.6,22.61,22.58,22.58,37911.0
2016-05-27 11:50:00,22.59,22.59,22.57,22.59,37126.0,22.59,22.59,22.57,22.59,37126.0
2016-05-27 11:55:00,22.59,22.59,22.57,22.57,47322.0,22.59,22.59,22.57,22.57,47322.0
2016-05-27 12:00:00,22.57,22.6,22.57,22.6,29647.0,22.57,22.6,22.57,22.6,29647.0
2016-05-27 12:05:00,22.6,22.61,22.58,22.61,176626.0,22.6,22.61,22.58,22.61,176626.0
2016-05-27 12:10:00,22.61,22.63,22.6,22.63,64110.0,22.61,22.63,22.6,22.63,64110.0
2016-05-27 12:15:00,22.63,22.64,22.62,22.63,50003.0,22.63,22.64,22.62,22.63,50003.0
2016-05-27 12:20:00,22.63,22.64,22.6,22.61,169505.0,22.63,22.64,22.6,22.61,169505.0
2016-05-27 12:25:00,22.61,22.61,22.58,22.59,92921.0,22.61,22.61,22.58,22.59,92921.0
2016-05-27 12:30:00,22.59,22.6,22.58,22.59,85242.0,22.59,22.6,22.58,22.59,85242.0
2016-05-27 12:35:00,22.6,22.6,22.57,22.58,46509.0,22.6,22.6,22.57,22.58,46509.0
2016-05-27 12:40:00,22.58,22.58,22.57,22.57,16058.0,22.58,22.58,22.57,22.57,16058.0
2016-05-27 12:45:00,22.58,22.58,22.56,22.57,19434.0,22.58,22.58,22.56,22.57,19434.0
2016-05-27 12:50:00,22.56,22.57,22.56,22.57,14011.0,22.56,22.57,22.56,22.57,14011.0
2016-05-27 12:55:00,22.57,22.57,22.56,22.57,23458.0,22.57,22.57,22.56,22.57,23458.0
2016-05-27 13:00:00,22.57,22.57,22.56,22.57,16276.0,22.57,22.57,22.56,22.57,16276.0
2016-05-27 13:05:00,22.57,22.61,22.56,22.61,55521.0,22.57,22.61,22.56,22.61,55521.0
2016-05-27 13:10:00,22.61,22.62,22.6,22.62,19847.0,22.61,22.62,22.6,22.62,19847.0
2016-05-27 13:15:00,22.62,22.62,22.56,22.57,56425.0,22.62,22.62,22.56,22.57,56425.0
2016-05-27 13:20:00,22.57,22.57,22.55,22.56,41721.0,22.57,22.57,22.55,22.56,41721.0
2016-05-27 13:25:00,22.56,22.56,22.54,22.55,27245.0,22.56,22.56,22.54,22.55,27245.0
2016-05-27 13:30:00,22.55,22.56,22.54,22.54,53374.0,22.55,22.56,22.54,22.54,53374.0
2016-05-27 13:35:00,22.54,22.55,22.51,22.51,53685.0,22.54,22.55,22.51,22.51,53685.0
2016-05-27 13:40:00,22.51,22.55,22.5,22.55,42891.0,22.51,22.55,22.5,22.55,42891.0
2016-05-27 13:45:00,22.55,22.56,22.53,22.54,26767.0,22.55,22.56,22.53,22.54,26767.0
2016-05-27 13:50:00,22.54,22.54,22.5,22.51,68467.0,22.54,22.54,22.5,22.51,68467.0
2016-05-27 13:55:00,22.51,22.54,22.51,22.54,27370.0,22.51,22.54,22.51,22.54,27370.0
2016-05-27 14:00:00,22.53,22.54,22.5,22.51,45217.0,22.53,22.54,22.5,22.51,45217.0
2016-05-27 14:05:00,22.51,22.54,22.51,22.53,32798.0,22.51,22.54,22.51,22.53,32798.0
2016-05-27 14:10:00,22.54,22.55,22.53,22.55,27308.0,22.54,22.55,22.53,22.55,27308.0
2016-05-27 14:15:00,22.55,22.55,22.52,22.54,57950.0,22.55,22.55,22.52,22.54,57950.0
2016-05-27 14:20:00,22.54,22.54,22.52,22.54,45514.0,22.54,22.54,22.52,22.54,45514.0
2016-05-27 14:25:00,22.54,22.57,22.53,22.55,49113.0,22.54,22.57,22.53,22.55,49113.0
2016-05-27 14:30:00,22.55,22.57,22.55,22.57,43776.0,22.55,22.57,22.55,22.57,43776.0
2016-05-27 14:35:00,22.57,22.58,22.53,22.54,51045.0,22.57,22.58,22.53,22.54,51045.0
2016-05-27 14:40:00,22.53,22.55,22.53,22.54,33777.0,22.53,22.55,22.53,22.54,33777.0
2016-05-27 14:45:00,22.54,22.58,22.54,22.58,56605.0,22.54,22.58,22.54,22.58,56605.0
2016-05-27 14:50:00,22.57,22.58,22.56,22.57,42506.0,22.57,22.58,22.56,22.57,42506.0
2016-05-27 14:55:00,22.57,22.57,22.56,22.57,27144.0,22.57,22.57,22.56,22.57,27144.0
2016-05-27 15:00:00,22.57,22.57,22.56,22.57,28757.0,22.57,22.57,22.56,22.57,28757.0
2016-05-27 15:05:00,22.57,22.6,22.56,22.6,68759.0,22.57,22.6,22.56,22.6,68759.0
2016-05-27 15:10:00,22.6,22.6,22.56,22.57,59869.0,22.6,22.6,22.56,22.57,59869.0
2016-05-27 15:15:00,22.57,22.57,22.54,22.54,53799.0,22.57,22.57,22.54,22.54,53799.0
2016-05-27 15:20:00,22.54,22.55,22.52,22.53,69828.0,22.54,22.55,22.52,22.53,69828.0
2016-05-27 15:25:00,22.53,22.54,22.53,22.53,40267.0,22.53,22.54,22.53,22.53,40267.0
2016-05-27 15:30:00,22.53,22.54,22.53,22.53,37730.0,22.53,22.54,22.53,22.53,37730.0
2016-05-27 15:35:00,22.54,22.56,22.53,22.56,92770.0,22.54,22.56,22.53,22.56,92770.0
2016-05-27 15:40:00,22.56,22.57,22.55,22.57,78708.0,22.56,22.57,22.55,22.57,78708.0
2016-05-27 15:45:00,22.57,22.58,22.56,22.56,131819.0,22.57,22.58,22.56,22.56,131819.0
2016-05-27 15:50:00,22.57,22.57,22.56,22.57,89542.0,22.57,22.57,22.56,22.57,89542.0
2016-05-27 15:55:00,22.57,22.58,22.56,22.57,349257.0,22.57,22.58,22.56,22.57,349257.0
2016-05-31 09:30:00,22.56,22.68,22.52,22.64,168241.0,22.56,22.68,22.52,22.64,168241.0
2016-05-31 09:35:00,22.63,22.69,22.63,22.65,54294.0,22.63,22.69,22.63,22.65,54294.0
2016-05-31 09:40:00,22.65,22.68,22.62,22.67,98889.0,22.65,22.68,22.62,22.67,98889.0
2016-05-31 09:45:00,22.66,22.67,22.62,22.66,73458.0,22.66,22.67,22.62,22.66,73458.0
2016-05-31 09:50:00,22.66,22.69,22.65,22.69,74092.0,22.66,22.69,22.65,22.69,74092.0
2016-05-31 09:55:00,22.69,22.74,22.68,22.72,139353.0,22.69,22.74,22.68,22.72,139353.0
2016-05-31 10:00:00,22.72,22.73,22.71,22.72,26246.0,22.72,22.73,22.71,22.72,26246.0
2016-05-31 10:05:00,22.72,22.72,22.68,22.68,48102.0,22.72,22.72,22.68,22.68,48102.0
2016-05-31 10:10:00,22.68,22.73,22.68,22.71,68435.0,22.68,22.73,22.68,22.71,68435.0
2016-05-31 10:15:00,22.71,22.74,22.71,22.74,125557.0,22.71,22.74,22.71,22.74,125557.0
2016-05-31 10:20:00,22.73,22.75,22.71,22.72,226492.0,22.73,22.75,22.71,22.72,226492.0
2016-05-31 10:25:00,22.71,22.73,22.71,22.72,118374.0,22.71,22.73,22.71,22.72,118374.0
2016-05-31 10:30:00,22.71,22.74,22.71,22.71,122023.0,22.71,22.74,22.71,22.71,122023.0
2016-05-31 10:35:00,22.71,22.71,22.63,22.64,52728.0,22.71,22.71,22.63,22.64,52728.0
2016-05-31 10:40:00,22.63,22.64,22.61,22.62,51552.0,22.63,22.64,22.61,22.62,51552.0
2016-05-31 10:45:00,22.62,22.62,22.6,22.62,56985.0,22.62,22.62,22.6,22.62,56985.0
2016-05-31 10:50:00,22.62,22.62,22.61,22.62,20002.0,22.62,22.62,22.61,22.62,20002.0
2016-05-31 10:55:00,22.62,22.62,22.58,22.58,43482.0,22.62,22.62,22.58,22.58,43482.0
2016-05-31 11:00:00,22.59,22.59,22.53,22.58,185424.0,22.59,22.59,22.53,22.58,185424.0
2016-05-31 11:05:00,22.58,22.59,22.57,22.59,62116.0,22.58,22.59,22.57,22.59,62116.0
2016-05-31 11:10:00,22.58,22.59,22.53,22.54,64464.0,22.58,22.59,22.53,22.54,64464.0
2016-05-31 11:15:00,22.54,22.58,22.53,22.58,27460.0,22.54,22.58,22.53,22.58,27460.0
2016-05-31 11:20:00,22.58,22.64,22.57,22.64,76083.0,22.58,22.64,22.57,22.64,76083.0
2016-05-31 11:25:00,22.64,22.64,22.58,22.61,43691.0,22.64,22.64,22.58,22.61,43691.0
2016-05-31 11:30:00,22.6,22.61,22.55,22.58,50367.0,22.6,22.61,22.55,22.58,50367.0
2016-05-31 11:35:00,22.58,22.61,22.57,22.6,22352.0,22.58,22.61,22.57,22.6,22352.0
2016-05-31 11:40:00,22.61,22.61,22.58,22.6,35614.0,22.61,22.61,22.58,22.6,35614.0
2016-05-31 11:45:00,22.59,22.61,22.58,22.61,21246.0,22.59,22.61,22.58,22.61,21246.0
2016-05-31 11:50:00,22.61,22.61,22.56,22.56,42949.0,22.61,22.61,22.56,22.56,42949.0
2016-05-31 11:55:00,22.56,22.57,22.54,22.57,18610.0,22.56,22.57,22.54,22.57,18610.0
2016-05-31 12:00:00,22.57,22.58,22.56,22.58,24872.0,22.57,22.58,22.56,22.58,24872.0
2016-05-31 12:05:00,22.58,22.58,22.54,22.55,36171.0,22.58,22.58,22.54,22.55,36171.0
2016-05-31 12:10:00,22.57,22.57,22.53,22.56,23214.0,22.57,22.57,22.53,22.56,23214.0
2016-05-31 12:15:00,22.56,22.57,22.54,22.57,101429.0,22.56,22.57,22.54,22.57,101429.0
2016-05-31 12:20:00,22.57,22.6,22.56,22.59,65010.0,22.57,22.6,22.56,22.59,65010.0
2016-05-31 12:25:00,22.59,22.61,22.58,22.59,39423.0,22.59,22.61,22.58,22.59,39423.0
2016-05-31 12:30:00,22.58,22.6,22.56,22.59,58213.0,22.58,22.6,22.56,22.59,58213.0
2016-05-31 12:35:00,22.59,22.59,22.55,22.56,63608.0,22.59,22.59,22.55,22.56,63608.0
2016-05-31 12:40:00,22.55,22.56,22.54,22.56,19927.0,22.55,22.56,22.54,22.56,19927.0
2016-05-31 12:45:00,22.57,22.6,22.56,22.57,46142.0,22.57,22.6,22.56,22.57,46142.0
2016-05-31 12:50:00,22.58,22.61,22.56,22.6,100938.0,22.58,22.61,22.56,22.6,100938.0
2016-05-31 12:55:00,22.6,22.6,22.57,22.6,25444.0,22.6,22.6,22.57,22.6,25444.0
2016-05-31 13:00:00,22.6,22.61,22.59,22.61,29331.0,22.6,22.61,22.59,22.61,29331.0
2016-05-31 13:05:00,22.61,22.62,22.58,22.6,86463.0,22.61,22.62,22.58,22.6,86463.0
2016-05-31 13:10:00,22.61,22.63,22.61,22.63,19302.0,22.61,22.63,22.61,22.63,19302.0
2016-05-31 13:15:00,22.63,22.63,22.62,22.63,12486.0,22.63,22.63,22.62,22.63,12486.0
2016-05-31 13:20:00,22.63,22.64,22.62,22.64,22848.0,22.63,22.64,22.62,22.64,22848.0
2016-05-31 13:25:00,22.64,22.64,22.63,22.64,8984.0,22.64,22.64,22.63,22.64,8984.0
2016-05-31 13:30:00,22.63,22.64,22.62,22.63,21943.0,22.63,22.64,22.62,22.63,21943.0
2016-05-31 13:35:00,22.63,22.64,22.6,22.61,183078.0,22.63,22.64,22.6,22.61,183078.0
2016-05-31 13:40:00,22.6,22.63,22.6,22.63,37013.0,22.6,22.63,22.6,22.63,37013.0
2016-05-31 13:45:00,22.63,22.63,22.61,22.62,50956.0,22.63,22.63,22.61,22.62,50956.0
2016-05-31 13:50:00,22.62,22.65,22.61,22.64,97850.0,22.62,22.65,22.61,22.64,97850.0
2016-05-31 13:55:00,22.63,22.67,22.63,22.64,118364.0,22.63,22.67,22.63,22.64,118364.0
2016-05-31 14:00:00,22.64,22.65,22.59,22.59,50280.0,22.64,22.65,22.59,22.59,50280.0
2016-05-31 14:05:00,22.6,22.6,22.56,22.59,60561.0,22.6,22.6,22.56,22.59,60561.0
2016-05-31 14:10:00,22.59,22.6,22.58,22.6,28603.0,22.59,22.6,22.58,22.6,28603.0
2016-05-31 14:15:00,22.6,22.6,22.59,22.6,33700.0,22.6,22.6,22.59,22.6,33700.0
2016-05-31 14:20:00,22.6,22.63,22.59,22.63,32774.0,22.6,22.63,22.59,22.63,32774.0
2016-05-31 14:25:00,22.63,22.64,22.62,22.64,33300.0,22.63,22.64,22.62,22.64,33300.0
2016-05-31 14:30:00,22.63,22.64,22.61,22.64,83494.0,22.63,22.64,22.61,22.64,83494.0
2016-05-31 14:35:00,22.64,22.65,22.63,22.64,28092.0,22.64,22.65,22.63,22.64,28092.0
2016-05-31 14:40:00,22.64,22.65,22.62,22.63,41118.0,22.64,22.65,22.62,22.63,41118.0
2016-05-31 14:45:00,22.63,22.63,22.61,22.63,35924.0,22.63,22.63,22.61,22.63,35924.0
2016-05-31 14:50:00,22.63,22.63,22.59,22.6,112377.0,22.63,22.63,22.59,22.6,112377.0
2016-05-31 14:55:00,22.6,22.62,22.59,22.62,35647.0,22.6,22.62,22.59,22.62,35647.0
2016-05-31 15:00:00,22.62,22.63,22.6,22.62,79356.0,22.62,22.63,22.6,22.62,79356.0
2016-05-31 15:05:00,22.62,22.62,22.61,22.62,20219.0,22.62,22.62,22.61,22.62,20219.0
2016-05-31 15:10:00,22.62,22.62,22.61,22.61,30869.0,22.62,22.62,22.61,22.61,30869.0
2016-05-31 15:15:00,22.62,22.64,22.61,22.64,62980.0,22.62,22.64,22.61,22.64,62980.0
2016-05-31 15:20:00,22.64,22.66,22.63,22.64,86088.0,22.64,22.66,22.63,22.64,86088.0
2016-05-31 15:25:00,22.64,22.66,22.64,22.66,38705.0,22.64,22.66,22.64,22.66,38705.0
2016-05-31 15:30:00,22.66,22.67,22.65,22.66,114208.0,22.66,22.67,22.65,22.66,114208.0
2016-05-31 15:35:00,22.66,22.66,22.64,22.65,48748.0,22.66,22.66,22.64,22.65,48748.0
2016-05-31 15:40:00,22.64,22.67,22.64,22.67,153772.0,22.64,22.67,22.64,22.67,153772.0
2016-05-31 15:45:00,22.67,22.7,22.67,22.68,248151.0,22.67,22.7,22.67,22.68,248151.0
2016-05-31 15:50:00,22.68,22.69,22.67,22.69,230857.0,22.68,22.69,22.67,22.69,230857.0
2016-05-31 15:55:00,22.69,22.72,22.68,22.71,846451.0,22.69,22.72,22.68,22.71,846451.0
2016-06-01 09:30:00,22.65,22.69,22.59,22.67,259345.0,22.65,22.69,22.59,22.67,259345.0
2016-06-01 09:35:00,22.67,22.71,22.67,22.69,197740.0,22.67,22.71,22.67,22.69,197740.0
2016-06-01 09:40:00,22.68,22.72,22.68,22.71,38223.0,22.68,22.72,22.68,22.71,38223.0
2016-06-01 09:45:00,22.71,22.73,22.69,22.72,79571.0,22.71,22.73,22.69,22.72,79571.0
2016-06-01 09:50:00,22.71,22.74,22.71,22.73,55332.0,22.71,22.74,22.71,22.73,55332.0
2016-06-01 09:55:00,22.73,22.75,22.69,22.7,97514.0,22.73,22.75,22.69,22.7,97514.0
2016-06-01 10:00:00,22.71,22.73,22.67,22.73,195276.0,22.71,22.73,22.67,22.73,195276.0
2016-06-01 10:05:00,22.72,22.77,22.71,22.74,157048.0,22.72,22.77,22.71,22.74,157048.0
2016-06-01 10:10:00,22.74,22.77,22.74,22.77,77199.0,22.74,22.77,22.74,22.77,77199.0
2016-06-01 10:15:00,22.76,22.77,22.66,22.66,197881.0,22.76,22.77,22.66,22.66,197881.0
2016-06-01 10:20:00,22.66,22.66,22.61,22.63,103149.0,22.66,22.66,22.61,22.63,103149.0
2016-06-01 10:25:00,22.63,22.63,22.58,22.62,81335.0,22.63,22.63,22.58,22.62,81335.0
2016-06-01 10:30:00,22.62,22.64,22.6,22.63,198242.0,22.62,22.64,22.6,22.63,198242.0
2016-06-01 10:35:00,22.63,22.67,22.62,22.66,81026.0,22.63,22.67,22.62,22.66,81026.0
2016-06-01 10:40:00,22.66,22.66,22.61,22.63,95697.0,22.66,22.66,22.61,22.63,95697.0
2016-06-01 10:45:00,22.63,22.64,22.62,22.64,30355.0,22.63,22.64,22.62,22.64,30355.0
2016-06-01 10:50:00,22.64,22.68,22.63,22.68,60120.0,22.64,22.68,22.63,22.68,60120.0
2016-06-01 10:55:00,22.68,22.68,22.66,22.67,38040.0,22.68,22.68,22.66,22.67,38040.0
2016-06-01 11:00:00,22.67,22.7,22.66,22.7,53411.0,22.67,22.7,22.66,22.7,53411.0
2016-06-01 11:05:00,22.69,22.71,22.68,22.69,73746.0,22.69,22.71,22.68,22.69,73746.0
2016-06-01 11:10:00,22.69,22.71,22.68,22.71,27789.0,22.69,22.71,22.68,22.71,27789.0
2016-06-01 11:15:00,22.71,22.71,22.67,22.68,104186.0,22.71,22.71,22.67,22.68,104186.0
2016-06-01 11:20:00,22.68,22.7,22.67,22.68,88043.0,22.68,22.7,22.67,22.68,88043.0
2016-06-01 11:25:00,22.68,22.68,22.64,22.66,79015.0,22.68,22.68,22.64,22.66,79015.0
2016-06-01 11:30:00,22.65,22.68,22.64,22.64,50888.0,22.65,22.68,22.64,22.64,50888.0
2016-06-01 11:35:00,22.64,22.67,22.64,22.66,44127.0,22.64,22.67,22.64,22.66,44127.0
2016-06-01 11:40:00,22.66,22.66,22.65,22.66,13700.0,22.66,22.66,22.65,22.66,13700.0
2016-06-01 11:45:00,22.66,22.68,22.64,22.68,69954.0,22.66,22.68,22.64,22.68,69954.0
2016-06-01 11:50:00,22.68,22.69,22.67,22.69,33548.0,22.68,22.69,22.67,22.69,33548.0
2016-06-01 11:55:00,22.69,22.69,22.67,22.69,41843.0,22.69,22.69,22.67,22.69,41843.0
2016-06-01 12:00:00,22.69,22.7,22.68,22.69,38204.0,22.69,22.7,22.68,22.69,38204.0
2016-06-01 12:05:00,22.69,22.71,22.68,22.68,55751.0,22.69,22.71,22.68,22.68,55751.0
2016-06-01 12:10:00,22.69,22.7,22.68,22.69,48801.0,22.69,22.7,22.68,22.69,48801.0
2016-06-01 12:15:00,22.69,22.7,22.68,22.68,31063.0,22.69,22.7,22.68,22.68,31063.0
2016-06-01 12:20:00,22.68,22.71,22.68,22.71,72254.0,22.68,22.71,22.68,22.71,72254.0
2016-06-01 12:25:00,22.71,22.71,22.67,22.67,92387.0,22.71,22.71,22.67,22.67,92387.0
2016-06-01 12:30:00,22.67,22.68,22.66,22.68,73598.0,22.67,22.68,22.66,22.68,73598.0
2016-06-01 12:35:00,22.68,22.68,22.65,22.67,82736.0,22.68,22.68,22.65,22.67,82736.0
2016-06-01 12:40:00,22.67,22.68,22.66,22.67,40178.0,22.67,22.68,22.66,22.67,40178.0
2016-06-01 12:45:00,22.68,22.68,22.67,22.67,24667.0,22.68,22.68,22.67,22.67,24667.0
2016-06-01 12:50:00,22.68,22.7,22.67,22.69,38312.0,22.68,22.7,22.67,22.69,38312.0
2016-06-01 12:55:00,22.69,22.75,22.69,22.74,459920.0,22.69,22.75,22.69,22.74,459920.0
2016-06-01 13:00:00,22.75,22.77,22.74,22.77,54230.0,22.75,22.77,22.74,22.77,54230.0
2016-06-01 13:05:00,22.77,22.77,22.73,22.76,81074.0,22.77,22.77,22.73,22.76,81074.0
2016-06-01 13:10:00,22.75,22.76,22.73,22.74,37333.0,22.75,22.76,22.73,22.74,37333.0
2016-06-01 13:15:00,22.75,22.75,22.71,22.71,61446.0,22.75,22.75,22.71,22.71,61446.0
2016-06-01 13:20:00,22.72,22.73,22.7,22.71,42823.0,22.72,22.73,22.7,22.71,42823.0
2016-06-01 13:25:00,22.71,22.73,22.71,22.71,30812.0,22.71,22.73,22.71,22.71,30812.0
2016-06-01 13:30:00,22.72,22.72,22.69,22.7,42336.0,22.72,22.72,22.69,22.7,42336.0
2016-06-01 13:35:00,22.7,22.7,22.66,22.67,98549.0,22.7,22.7,22.66,22.67,98549.0
2016-06-01 13:40:00,22.67,22.67,22.65,22.66,33055.0,22.67,22.67,22.65,22.66,33055.0
2016-06-01 13:45:00,22.66,22.68,22.65,22.68,44170.0,22.66,22.68,22.65,22.68,44170.0
2016-06-01 13:50:00,22.68,22.68,22.67,22.67,15656.0,22.68,22.68,22.67,22.67,15656.0
2016-06-01 13:55:00,22.68,22.68,22.67,22.68,32591.0,22.68,22.68,22.67,22.68,32591.0
2016-06-01 14:00:00,22.68,22.7,22.65,22.69,110562.0,22.68,22.7,22.65,22.69,110562.0
2016-06-01 14:05:00,22.69,22.69,22.67,22.69,24594.0,22.69,22.69,22.67,22.69,24594.0
2016-06-01 14:10:00,22.69,22.73,22.68,22.73,121757.0,22.69,22.73,22.68,22.73,121757.0
2016-06-01 14:15:00,22.73,22.75,22.71,22.71,141554.0,22.73,22.75,22.71,22.71,141554.0
2016-06-01 14:20:00,22.71,22.72,22.71,22.72,17723.0,22.71,22.72,22.71,22.72,17723.0
2016-06-01 14:25:00,22.71,22.72,22.69,22.71,75031.0,22.71,22.72,22.69,22.71,75031.0
2016-06-01 14:30:00,22.71,22.72,22.69,22.71,116787.0,22.71,22.72,22.69,22.71,116787.0
2016-06-01 14:35:00,22.71,22.71,22.69,22.7,65707.0,22.71,22.71,22.69,22.7,65707.0
2016-06-01 14:40:00,22.71,22.72,22.68,22.69,105107.0,22.71,22.72,22.68,22.69,105107.0
2016-06-01 14:45:00,22.69,22.69,22.68,22.69,27285.0,22.69,22.69,22.68,22.69,27285.0
2016-06-01 14:50:00,22.69,22.71,22.68,22.71,52294.0,22.69,22.71,22.68,22.71,52294.0
2016-06-01 14:55:00,22.71,22.74,22.69,22.74,65172.0,22.71,22.74,22.69,22.74,65172.0
2016-06-01 15:00:00,22.74,22.75,22.73,22.73,58678.0,22.74,22.75,22.73,22.73,58678.0
2016-06-01 15:05:00,22.73,22.74,22.73,22.73,20024.0,22.73,22.74,22.73,22.73,20024.0
2016-06-01 15:10:00,22.73,22.74,22.71,22.73,80308.0,22.73,22.74,22.71,22.73,80308.0
2016-06-01 15:15:00,22.73,22.73,22.71,22.73,48997.0,22.73,22.73,22.71,22.73,48997.0
2016-06-01 15:20:00,22.72,22.75,22.72,22.75,61544.0,22.72,22.75,22.72,22.75,61544.0
2016-06-01 15:25:00,22.75,22.76,22.74,22.75,119745.0,22.75,22.76,22.74,22.75,119745.0
2016-06-01 15:30:00,22.74,22.75,22.73,22.74,58628.0,22.74,22.75,22.73,22.74,58628.0
2016-06-01 15:35:00,22.73,22.76,22.73,22.76,80603.0,22.73,22.76,22.73,22.76,80603.0
2016-06-01 15:40:00,22.76,22.76,22.73,22.73,154576.0,22.76,22.76,22.73,22.73,154576.0
2016-06-01 15:45:00,22.73,22.73,22.69,22.73,215504.0,22.73,22.73,22.69,22.73,215504.0
2016-06-01 15:50:00,22.73,22.73,22.72,22.73,114836.0,22.73,22.73,22.72,22.73,114836.0
2016-06-01 15:55:00,22.73,22.73,22.69,22.72,411285.0,22.73,22.73,22.69,22.72,411285.0
2016-06-02 09:30:00,22.65,22.79,22.64,22.76,209254.0,22.65,22.79,22.64,22.76,209254.0
2016-06-02 09:35:00,22.76,22.8,22.75,22.8,49875.0,22.76,22.8,22.75,22.8,49875.0
2016-06-02 09:40:00,22.8,22.86,22.8,22.82,44133.0,22.8,22.86,22.8,22.82,44133.0
2016-06-02 09:45:00,22.82,22.82,22.75,22.78,115890.0,22.82,22.82,22.75,22.78,115890.0
2016-06-02 09:50:00,22.78,22.78,22.72,22.75,91854.0,22.78,22.78,22.72,22.75,91854.0
2016-06-02 09:55:00,22.75,22.8,22.75,22.76,96794.0,22.75,22.8,22.75,22.76,96794.0
2016-06-02 10:00:00,22.76,22.83,22.75,22.83,82953.0,22.76,22.83,22.75,22.83,82953.0
2016-06-02 10:05:00,22.84,22.85,22.81,22.85,38599.0,22.84,22.85,22.81,22.85,38599.0
2016-06-02 10:10:00,22.85,22.85,22.8,22.82,37259.0,22.85,22.85,22.8,22.82,37259.0
2016-06-02 10:15:00,22.82,22.85,22.81,22.83,45981.0,22.82,22.85,22.81,22.83,45981.0
2016-06-02 10:20:00,22.83,22.85,22.81,22.82,33965.0,22.83,22.85,22.81,22.82,33965.0
2016-06-02 10:25:00,22.82,22.82,22.78,22.8,43061.0,22.82,22.82,22.78,22.8,43061.0
2016-06-02 10:30:00,22.8,22.85,22.79,22.84,46389.0,22.8,22.85,22.79,22.84,46389.0
2016-06-02 10:35:00,22.84,22.88,22.84,22.88,42315.0,22.84,22.88,22.84,22.88,42315.0
2016-06-02 10:40:00,22.87,22.88,22.86,22.87,37248.0,22.87,22.88,22.86,22.87,37248.0
2016-06-02 10:45:00,22.88,22.89,22.84,22.87,167999.0,22.88,22.89,22.84,22.87,167999.0
2016-06-02 10:50:00,22.86,22.87,22.85,22.87,32298.0,22.86,22.87,22.85,22.87,32298.0
2016-06-02 10:55:00,22.87,22.88,22.86,22.87,31609.0,22.87,22.88,22.86,22.87,31609.0
2016-06-02 11:00:00,22.87,22.89,22.86,22.88,51518.0,22.87,22.89,22.86,22.88,51518.0
2016-06-02 11:05:00,22.88,22.9,22.86,22.86,70584.0,22.88,22.9,22.86,22.86,70584.0
2016-06-02 11:10:00,22.87,22.87,22.83,22.86,61600.0,22.87,22.87,22.83,22.86,61600.0
2016-06-02 11:15:00,22.86,22.87,22.84,22.84,61350.0,22.86,22.87,22.84,22.84,61350.0
2016-06-02 11:20:00,22.85,22.85,22.81,22.83,67222.0,22.85,22.85,22.81,22.83,67222.0
2016-06-02 11:25:00,22.82,22.83,22.82,22.83,21655.0,22.82,22.83,22.82,22.83,21655.0
2016-06-02 11:30:00,22.82,22.83,22.82,22.82,54490.0,22.82,22.83,22.82,22.82,54490.0
2016-06-02 11:35:00,22.82,22.84,22.8,22.83,260734.0,22.82,22.84,22.8,22.83,260734.0
2016-06-02 11:40:00,22.83,22.84,22.82,22.83,65154.0,22.83,22.84,22.82,22.83,65154.0
2016-06-02 11:45:00,22.83,22.83,22.82,22.83,39951.0,22.83,22.83,22.82,22.83,39951.0
2016-06-02 11:50:00,22.82,22.83,22.82,22.83,23837.0,22.82,22.83,22.82,22.83,23837.0
2016-06-02 11:55:00,22.83,22.83,22.8,22.8,70584.0,22.83,22.83,22.8,22.8,70584.0
2016-06-02 12:00:00,22.8,22.81,22.79,22.8,25068.0,22.8,22.81,22.79,22.8,25068.0
2016-06-02 12:05:00,22.79,22.8,22.76,22.76,71501.0,22.79,22.8,22.76,22.76,71501.0
2016-06-02 12:10:00,22.77,22.77,22.75,22.75,29253.0,22.77,22.77,22.75,22.75,29253.0
2016-06-02 12:15:00,22.75,22.78,22.75,22.78,41132.0,22.75,22.78,22.75,22.78,41132.0
2016-06-02 12:20:00,22.78,22.81,22.77,22.8,55620.0,22.78,22.81,22.77,22.8,55620.0
2016-06-02 12:25:00,22.8,22.8,22.79,22.79,18162.0,22.8,22.8,22.79,22.79,18162.0
2016-06-02 12:30:00,22.79,22.8,22.79,22.8,16475.0,22.79,22.8,22.79,22.8,16475.0
2016-06-02 12:35:00,22.8,22.82,22.79,22.82,27239.0,22.8,22.82,22.79,22.82,27239.0
2016-06-02 12:40:00,22.82,22.82,22.81,22.82,20290.0,22.82,22.82,22.81,22.82,20290.0
2016-06-02 12:45:00,22.82,22.84,22.81,22.84,19988.0,22.82,22.84,22.81,22.84,19988.0
2016-06-02 12:50:00,22.84,22.87,22.83,22.86,57109.0,22.84,22.87,22.83,22.86,57109.0
2016-06-02 12:55:00,22.86,22.87,22.84,22.87,40319.0,22.86,22.87,22.84,22.87,40319.0
2016-06-02 13:00:00,22.87,22.88,22.86,22.88,10190.0,22.87,22.88,22.86,22.88,10190.0
2016-06-02 13:05:00,22.88,22.91,22.87,22.89,107231.0,22.88,22.91,22.87,22.89,107231.0
2016-06-02 13:10:00,22.88,22.89,22.87,22.88,27020.0,22.88,22.89,22.87,22.88,27020.0
2016-06-02 13:15:00,22.88,22.89,22.87,22.88,36203.0,22.88,22.89,22.87,22.88,36203.0
2016-06-02 13:20:00,22.88,22.88,22.85,22.85,55928.0,22.88,22.88,22.85,22.85,55928.0
2016-06-02 13:25:00,22.85,22.86,22.85,22.86,14072.0,22.85,22.86,22.85,22.86,14072.0
2016-06-02 13:30:00,22.85,22.87,22.85,22.87,22624.0,22.85,22.87,22.85,22.87,22624.0
2016-06-02 13:35:00,22.87,22.9,22.86,22.88,76744.0,22.87,22.9,22.86,22.88,76744.0
2016-06-02 13:40:00,22.88,22.92,22.88,22.91,29250.0,22.88,22.92,22.88,22.91,29250.0
2016-06-02 13:45:00,22.92,22.94,22.91,22.94,88142.0,22.92,22.94,22.91,22.94,88142.0
2016-06-02 13:50:00,22.93,22.95,22.93,22.94,32915.0,22.93,22.95,22.93,22.94,32915.0
2016-06-02 13:55:00,22.95,22.95,22.93,22.94,43205.0,22.95,22.95,22.93,22.94,43205.0
2016-06-02 14:00:00,22.93,22.96,22.93,22.96,39835.0,22.93,22.96,22.93,22.96,39835.0
2016-06-02 14:05:00,22.96,22.97,22.95,22.97,102078.0,22.96,22.97,22.95,22.97,102078.0
2016-06-02 14:10:00,22.97,22.98,22.95,22.96,109135.0,22.97,22.98,22.95,22.96,109135.0
2016-06-02 14:15:00,22.97,22.97,22.95,22.96,32798.0,22.97,22.97,22.95,22.96,32798.0
2016-06-02 14:20:00,22.96,22.96,22.95,22.96,26265.0,22.96,22.96,22.95,22.96,26265.0
2016-06-02 14:25:00,22.96,23.0,22.95,23.0,162733.0,22.96,23.0,22.95,23.0,162733.0
2016-06-02 14:30:00,22.99,23.0,22.98,22.99,76441.0,22.99,23.0,22.98,22.99,76441.0
2016-06-02 14:35:00,23.0,23.0,22.98,22.98,34402.0,23.0,23.0,22.98,22.98,34402.0
2016-06-02 14:40:00,22.98,22.99,22.96,22.96,53849.0,22.98,22.99,22.96,22.96,53849.0
2016-06-02 14:45:00,22.96,22.97,22.95,22.96,50346.0,22.96,22.97,22.95,22.96,50346.0
2016-06-02 14:50:00,22.96,23.0,22.95,23.0,96009.0,22.96,23.0,22.95,23.0,96009.0
2016-06-02 14:55:00,23.0,23.0,22.99,23.0,264561.0,23.0,23.0,22.99,23.0,264561.0
2016-06-02 15:00:00,23.0,23.0,22.98,22.99,201492.0,23.0,23.0,22.98,22.99,201492.0
2016-06-02 15:05:00,22.98,23.0,22.94,22.94,102281.0,22.98,23.0,22.94,22.94,102281.0
2016-06-02 15:10:00,22.95,22.97,22.94,22.97,45165.0,22.95,22.97,22.94,22.97,45165.0
2016-06-02 15:15:00,22.96,22.97,22.95,22.96,60711.0,22.96,22.97,22.95,22.96,60711.0
2016-06-02 15:20:00,22.95,22.97,22.95,22.97,56880.0,22.95,22.97,22.95,22.97,56880.0
2016-06-02 15:25:00,22.97,22.98,22.96,22.98,71651.0,22.97,22.98,22.96,22.98,71651.0
2016-06-02 15:30:00,22.98,22.99,22.97,22.99,49321.0,22.98,22.99,22.97,22.99,49321.0
2016-06-02 15:35:00,22.99,22.99,22.98,22.99,47307.0,22.99,22.99,22.98,22.99,47307.0
2016-06-02 15:40:00,22.98,22.99,22.98,22.99,74079.0,22.98,22.99,22.98,22.99,74079.0
2016-06-02 15:45:00,22.99,22.99,22.96,22.96,195174.0,22.99,22.99,22.96,22.96,195174.0
2016-06-02 15:50:00,22.97,23.01,22.96,23.0,435643.0,22.97,23.01,22.96,23.0,435643.0
2016-06-02 15:55:00,23.0,23.03,22.99,23.0,789714.0,23.0,23.03,22.99,23.0,789714.0
2016-06-03 09:30:00,22.98,22.99,22.89,22.89,89024.0,22.98,22.99,22.89,22.89,89024.0
2016-06-03 09:35:00,22.89,22.91,22.84,22.88,155761.0,22.89,22.91,22.84,22.88,155761.0
2016-06-03 09:40:00,22.87,22.89,22.85,22.88,46111.0,22.87,22.89,22.85,22.88,46111.0
2016-06-03 09:45:00,22.89,22.91,22.82,22.83,140916.0,22.89,22.91,22.82,22.83,140916.0
2016-06-03 09:50:00,22.84,22.87,22.79,22.86,96550.0,22.84,22.87,22.79,22.86,96550.0
2016-06-03 09:55:00,22.86,22.88,22.83,22.87,68563.0,22.86,22.88,22.83,22.87,68563.0
2016-06-03 10:00:00,22.87,22.89,22.84,22.87,99132.0,22.87,22.89,22.84,22.87,99132.0
2016-06-03 10:05:00,22.86,22.89,22.85,22.87,61911.0,22.86,22.89,22.85,22.87,61911.0
2016-06-03 10:10:00,22.86,22.91,22.85,22.91,53905.0,22.86,22.91,22.85,22.91,53905.0
2016-06-03 10:15:00,22.91,22.91,22.85,22.86,44347.0,22.91,22.91,22.85,22.86,44347.0
2016-06-03 10:20:00,22.85,22.87,22.83,22.85,109336.0,22.85,22.87,22.83,22.85,109336.0
2016-06-03 10:25:00,22.85,22.89,22.84,22.89,48971.0,22.85,22.89,22.84,22.89,48971.0
2016-06-03 10:30:00,22.88,22.95,22.88,22.94,61201.0,22.88,22.95,22.88,22.94,61201.0
2016-06-03 10:35:00,22.94,22.96,22.93,22.95,71359.0,22.94,22.96,22.93,22.95,71359.0
2016-06-03 10:40:00,22.95,22.98,22.94,22.95,120861.0,22.95,22.98,22.94,22.95,120861.0
2016-06-03 10:45:00,22.96,22.96,22.91,22.93,451382.0,22.96,22.96,22.91,22.93,451382.0
2016-06-03 10:50:00,22.93,22.93,22.88,22.89,244166.0,22.93,22.93,22.88,22.89,244166.0
2016-06-03 10:55:00,22.9,22.91,22.88,22.88,367782.0,22.9,22.91,22.88,22.88,367782.0
2016-06-03 11:00:00,22.89,22.89,22.84,22.87,158714.0,22.89,22.89,22.84,22.87,158714.0
2016-06-03 11:05:00,22.87,22.89,22.84,22.86,114122.0,22.87,22.89,22.84,22.86,114122.0
2016-06-03 11:10:00,22.85,22.88,22.83,22.88,208818.0,22.85,22.88,22.83,22.88,208818.0
2016-06-03 11:15:00,22.87,22.89,22.86,22.87,135801.0,22.87,22.89,22.86,22.87,135801.0
2016-06-03 11:20:00,22.87,22.87,22.83,22.84,117059.0,22.87,22.87,22.83,22.84,117059.0
2016-06-03 11:25:00,22.84,22.85,22.82,22.85,36572.0,22.84,22.85,22.82,22.85,36572.0
2016-06-03 11:30:00,22.86,22.86,22.82,22.82,54932.0,22.86,22.86,22.82,22.82,54932.0
2016-06-03 11:35:00,22.83,22.84,22.8,22.84,38541.0,22.83,22.84,22.8,22.84,38541.0
2016-06-03 11:40:00,22.84,22.85,22.83,22.84,85419.0,22.84,22.85,22.83,22.84,85419.0
2016-06-03 11:45:00,22.84,22.86,22.81,22.83,256078.0,22.84,22.86,22.81,22.83,256078.0
2016-06-03 11:50:00,22.83,22.84,22.78,22.79,132944.0,22.83,22.84,22.78,22.79,132944.0
2016-06-03 11:55:00,22.78,22.84,22.77,22.81,149507.0,22.78,22.84,22.77,22.81,149507.0
2016-06-03 12:00:00,22.82,22.85,22.8,22.81,227444.0,22.82,22.85,22.8,22.81,227444.0
2016-06-03 12:05:00,22.8,22.81,22.77,22.78,324005.0,22.8,22.81,22.77,22.78,324005.0
2016-06-03 12:10:00,22.77,22.79,22.77,22.78,153855.0,22.77,22.79,22.77,22.78,153855.0
2016-06-03 12:15:00,22.78,22.79,22.75,22.75,132440.0,22.78,22.79,22.75,22.75,132440.0
2016-06-03 12:20:00,22.75,22.78,22.74,22.77,127962.0,22.75,22.78,22.74,22.77,127962.0
2016-06-03 12:25:00,22.78,22.78,22.76,22.76,67661.0,22.78,22.78,22.76,22.76,67661.0
2016-06-03 12:30:00,22.77,22.8,22.75,22.8,127676.0,22.77,22.8,22.75,22.8,127676.0
2016-06-03 12:35:00,22.79,22.8,22.77,22.79,372282.0,22.79,22.8,22.77,22.79,372282.0
2016-06-03 12:40:00,22.79,22.8,22.78,22.79,109175.0,22.79,22.8,22.78,22.79,109175.0
2016-06-03 12:45:00,22.79,22.79,22.76,22.79,53496.0,22.79,22.79,22.76,22.79,53496.0
2016-06-03 12:50:00,22.79,22.79,22.76,22.78,70656.0,22.79,22.79,22.76,22.78,70656.0
2016-06-03 12:55:00,22.77,22.8,22.77,22.78,45146.0,22.77,22.8,22.77,22.78,45146.0
2016-06-03 13:00:00,22.77,22.79,22.76,22.79,109643.0,22.77,22.79,22.76,22.79,109643.0
2016-06-03 13:05:00,22.79,22.81,22.78,22.79,188322.0,22.79,22.81,22.78,22.79,188322.0
2016-06-03 13:10:00,22.79,22.8,22.77,22.79,277826.0,22.79,22.8,22.77,22.79,277826.0
2016-06-03 13:15:00,22.79,22.8,22.77,22.77,65742.0,22.79,22.8,22.77,22.77,65742.0
2016-06-03 13:20:00,22.78,22.79,22.75,22.76,39632.0,22.78,22.79,22.75,22.76,39632.0
2016-06-03 13:25:00,22.77,22.77,22.72,22.75,93616.0,22.77,22.77,22.72,22.75,93616.0
2016-06-03 13:30:00,22.75,22.79,22.74,22.78,164933.0,22.75,22.79,22.74,22.78,164933.0
2016-06-03 13:35:00,22.78,22.79,22.75,22.77,112163.0,22.78,22.79,22.75,22.77,112163.0
2016-06-03 13:40:00,22.76,22.81,22.76,22.77,430629.0,22.76,22.81,22.76,22.77,430629.0
2016-06-03 13:45:00,22.77,22.82,22.77,22.79,637591.0,22.77,22.82,22.77,22.79,637591.0
2016-06-03 13:50:00,22.8,22.81,22.77,22.79,44199.0,22.8,22.81,22.77,22.79,44199.0
2016-06-03 13:55:00,22.79,22.8,22.77,22.79,313572.0,22.79,22.8,22.77,22.79,313572.0
2016-06-03 14:00:00,22.78,22.8,22.75,22.8,241744.0,22.78,22.8,22.75,22.8,241744.0
2016-06-03 14:05:00,22.8,22.83,22.78,22.8,373127.0,22.8,22.83,22.78,22.8,373127.0
2016-06-03 14:10:00,22.8,22.85,22.79,22.85,70513.0,22.8,22.85,22.79,22.85,70513.0
2016-06-03 14:15:00,22.85,22.87,22.82,22.87,80470.0,22.85,22.87,22.82,22.87,80470.0
2016-06-03 14:20:00,22.87,22.89,22.84,22.87,87922.0,22.87,22.89,22.84,22.87,87922.0
2016-06-03 14:25:00,22.87,22.91,22.86,22.9,123102.0,22.87,22.91,22.86,22.9,123102.0
2016-06-03 14:30:00,22.9,22.91,22.87,22.89,182268.0,22.9,22.91,22.87,22.89,182268.0
2016-06-03 14:35:00,22.89,22.93,22.88,22.89,189930.0,22.89,22.93,22.88,22.89,189930.0
2016-06-03 14:40:00,22.88,22.89,22.86,22.86,29443.0,22.88,22.89,22.86,22.86,29443.0
2016-06-03 14:45:00,22.86,22.88,22.86,22.88,59904.0,22.86,22.88,22.86,22.88,59904.0
2016-06-03 14:50:00,22.87,22.9,22.87,22.88,68902.0,22.87,22.9,22.87,22.88,68902.0
2016-06-03 14:55:00,22.88,22.89,22.85,22.85,40726.0,22.88,22.89,22.85,22.85,40726.0
2016-06-03 15:00:00,22.86,22.86,22.8,22.82,165378.0,22.86,22.86,22.8,22.82,165378.0
2016-06-03 15:05:00,22.83,22.83,22.81,22.83,84674.0,22.83,22.83,22.81,22.83,84674.0
2016-06-03 15:10:00,22.83,22.83,22.79,22.79,237262.0,22.83,22.83,22.79,22.79,237262.0
2016-06-03 15:15:00,22.79,22.8,22.77,22.78,189775.0,22.79,22.8,22.77,22.78,189775.0
2016-06-03 15:20:00,22.77,22.81,22.76,22.8,187472.0,22.77,22.81,22.76,22.8,187472.0
2016-06-03 15:25:00,22.8,22.81,22.79,22.8,84860.0,22.8,22.81,22.79,22.8,84860.0
2016-06-03 15:30:00,22.79,22.8,22.76,22.78,148474.0,22.79,22.8,22.76,22.78,148474.0
2016-06-03 15:35:00,22.77,22.78,22.75,22.77,259688.0,22.77,22.78,22.75,22.77,259688.0
2016-06-03 15:40:00,22.77,22.77,22.75,22.76,163210.0,22.77,22.77,22.75,22.76,163210.0
2016-06-03 15:45:00,22.77,22.78,22.76,22.76,271760.0,22.77,22.78,22.76,22.76,271760.0
2016-06-03 15:50:00,22.76,22.81,22.76,22.8,336131.0,22.76,22.81,22.76,22.8,336131.0
2016-06-03 15:55:00,22.8,22.8,22.78,22.79,657955.0,22.8,22.8,22.78,22.79,657955.0
2016-06-06 09:30:00,22.8,22.83,22.75,22.77,116302.0,22.8,22.83,22.75,22.77,116302.0
2016-06-06 09:35:00,22.77,22.79,22.76,22.78,56029.0,22.77,22.79,22.76,22.78,56029.0
2016-06-06 09:40:00,22.78,22.78,22.74,22.76,97029.0,22.78,22.78,22.74,22.76,97029.0
2016-06-06 09:45:00,22.76,22.76,22.73,22.74,113696.0,22.76,22.76,22.73,22.74,113696.0
2016-06-06 09:50:00,22.73,22.78,22.73,22.77,104099.0,22.73,22.78,22.73,22.77,104099.0
2016-06-06 09:55:00,22.77,22.77,22.73,22.74,72539.0,22.77,22.77,22.73,22.74,72539.0
2016-06-06 10:00:00,22.74,22.76,22.72,22.75,111556.0,22.74,22.76,22.72,22.75,111556.0
2016-06-06 10:05:00,22.76,22.78,22.74,22.75,85688.0,22.76,22.78,22.74,22.75,85688.0
2016-06-06 10:10:00,22.75,22.75,22.71,22.71,615798.0,22.75,22.75,22.71,22.71,615798.0
2016-06-06 10:15:00,22.71,22.79,22.71,22.78,175615.0,22.71,22.79,22.71,22.78,175615.0
2016-06-06 10:20:00,22.77,22.77,22.74,22.74,91351.0,22.77,22.77,22.74,22.74,91351.0
2016-06-06 10:25:00,22.75,22.75,22.71,22.74,224811.0,22.75,22.75,22.71,22.74,224811.0
2016-06-06 10:30:00,22.74,22.77,22.74,22.75,145196.0,22.74,22.77,22.74,22.75,145196.0
2016-06-06 10:35:00,22.74,22.75,22.72,22.73,93056.0,22.74,22.75,22.72,22.73,93056.0
2016-06-06 10:40:00,22.72,22.73,22.69,22.7,144386.0,22.72,22.73,22.69,22.7,144386.0
2016-06-06 10:45:00,22.69,22.7,22.68,22.7,65399.0,22.69,22.7,22.68,22.7,65399.0
2016-06-06 10:50:00,22.69,22.7,22.66,22.68,57937.0,22.69,22.7,22.66,22.68,57937.0
2016-06-06 10:55:00,22.68,22.71,22.68,22.7,178052.0,22.68,22.71,22.68,22.7,178052.0
2016-06-06 11:00:00,22.7,22.71,22.69,22.7,67507.0,22.7,22.71,22.69,22.7,67507.0
2016-06-06 11:05:00,22.7,22.71,22.69,22.71,74172.0,22.7,22.71,22.69,22.71,74172.0
2016-06-06 11:10:00,22.71,22.71,22.7,22.71,37234.0,22.71,22.71,22.7,22.71,37234.0
2016-06-06 11:15:00,22.71,22.72,22.69,22.71,267347.0,22.71,22.72,22.69,22.71,267347.0
2016-06-06 11:20:00,22.71,22.71,22.66,22.66,64125.0,22.71,22.71,22.66,22.66,64125.0
2016-06-06 11:25:00,22.66,22.68,22.66,22.68,37383.0,22.66,22.68,22.66,22.68,37383.0
2016-06-06 11:30:00,22.67,22.68,22.67,22.67,18728.0,22.67,22.68,22.67,22.67,18728.0
2016-06-06 11:35:00,22.67,22.7,22.67,22.7,43632.0,22.67,22.7,22.67,22.7,43632.0
2016-06-06 11:40:00,22.7,22.71,22.68,22.68,105104.0,22.7,22.71,22.68,22.68,105104.0
2016-06-06 11:45:00,22.69,22.7,22.68,22.69,28290.0,22.69,22.7,22.68,22.69,28290.0
2016-06-06 11:50:00,22.69,22.7,22.69,22.7,27729.0,22.69,22.7,22.69,22.7,27729.0
2016-06-06 11:55:00,22.7,22.71,22.68,22.69,93203.0,22.7,22.71,22.68,22.69,93203.0
2016-06-06 12:00:00,22.69,22.69,22.67,22.67,64363.0,22.69,22.69,22.67,22.67,64363.0
2016-06-06 12:05:00,22.67,22.68,22.66,22.67,23603.0,22.67,22.68,22.66,22.67,23603.0
2016-06-06 12:10:00,22.67,22.69,22.66,22.67,55594.0,22.67,22.69,22.66,22.67,55594.0
2016-06-06 12:15:00,22.67,22.69,22.67,22.68,29843.0,22.67,22.69,22.67,22.68,29843.0
2016-06-06 12:20:00,22.69,22.69,22.68,22.69,19042.0,22.69,22.69,22.68,22.69,19042.0
2016-06-06 12:25:00,22.69,22.71,22.68,22.71,68941.0,22.69,22.71,22.68,22.71,68941.0
2016-06-06 12:30:00,22.71,22.73,22.68,22.73,65687.0,22.71,22.73,22.68,22.73,65687.0
2016-06-06 12:35:00,22.73,22.73,22.69,22.69,101808.0,22.73,22.73,22.69,22.69,101808.0
2016-06-06 12:40:00,22.7,22.7,22.69,22.7,20238.0,22.7,22.7,22.69,22.7,20238.0
2016-06-06 12:45:00,22.7,22.7,22.68,22.69,20649.0,22.7,22.7,22.68,22.69,20649.0
2016-06-06 12:50:00,22.68,22.69,22.65,22.68,127769.0,22.68,22.69,22.65,22.68,127769.0
2016-06-06 12:55:00,22.67,22.7,22.66,22.69,31350.0,22.67,22.7,22.66,22.69,31350.0
2016-06-06 13:00:00,22.7,22.7,22.68,22.69,79369.0,22.7,22.7,22.68,22.69,79369.0
2016-06-06 13:05:00,22.7,22.72,22.69,22.71,192182.0,22.7,22.72,22.69,22.71,192182.0
2016-06-06 13:10:00,22.72,22.73,22.7,22.72,107216.0,22.72,22.73,22.7,22.72,107216.0
2016-06-06 13:15:00,22.72,22.75,22.71,22.73,46935.0,22.72,22.75,22.71,22.73,46935.0
2016-06-06 13:20:00,22.73,22.75,22.73,22.74,43699.0,22.73,22.75,22.73,22.74,43699.0
2016-06-06 13:25:00,22.74,22.76,22.73,22.75,78347.0,22.74,22.76,22.73,22.75,78347.0
2016-06-06 13:30:00,22.76,22.76,22.71,22.71,111060.0,22.76,22.76,22.71,22.71,111060.0
2016-06-06 13:35:00,22.71,22.74,22.71,22.73,39343.0,22.71,22.74,22.71,22.73,39343.0
2016-06-06 13:40:00,22.74,22.74,22.73,22.73,26851.0,22.74,22.74,22.73,22.73,26851.0
2016-06-06 13:45:00,22.73,22.74,22.73,22.74,60353.0,22.73,22.74,22.73,22.74,60353.0
2016-06-06 13:50:00,22.73,22.76,22.73,22.76,85061.0,22.73,22.76,22.73,22.76,85061.0
2016-06-06 13:55:00,22.76,22.76,22.75,22.75,35270.0,22.76,22.76,22.75,22.75,35270.0
2016-06-06 14:00:00,22.75,22.76,22.75,22.75,37009.0,22.75,22.76,22.75,22.75,37009.0
2016-06-06 14:05:00,22.75,22.76,22.73,22.75,98077.0,22.75,22.76,22.73,22.75,98077.0
2016-06-06 14:10:00,22.75,22.77,22.74,22.76,73551.0,22.75,22.77,22.74,22.76,73551.0
2016-06-06 14:15:00,22.77,22.78,22.74,22.75,286313.0,22.77,22.78,22.74,22.75,286313.0
2016-06-06 14:20:00,22.75,22.76,22.74,22.76,60277.0,22.75,22.76,22.74,22.76,60277.0
2016-06-06 14:25:00,22.76,22.77,22.74,22.75,108264.0,22.76,22.77,22.74,22.75,108264.0
2016-06-06 14:30:00,22.75,22.75,22.73,22.73,126368.0,22.75,22.75,22.73,22.73,126368.0
2016-06-06 14:35:00,22.73,22.77,22.73,22.76,104936.0,22.73,22.77,22.73,22.76,104936.0
2016-06-06 14:40:00,22.76,22.76,22.73,22.74,93997.0,22.76,22.76,22.73,22.74,93997.0
2016-06-06 14:45:00,22.74,22.76,22.74,22.75,94550.0,22.74,22.76,22.74,22.75,94550.0
2016-06-06 14:50:00,22.75,22.77,22.74,22.76,113869.0,22.75,22.77,22.74,22.76,113869.0
2016-06-06 14:55:00,22.77,22.77,22.73,22.73,111625.0,22.77,22.77,22.73,22.73,111625.0
2016-06-06 15:00:00,22.73,22.76,22.73,22.75,123830.0,22.73,22.76,22.73,22.75,123830.0
2016-06-06 15:05:00,22.75,22.76,22.73,22.74,143796.0,22.75,22.76,22.73,22.74,143796.0
2016-06-06 15:10:00,22.74,22.76,22.73,22.75,104703.0,22.74,22.76,22.73,22.75,104703.0
2016-06-06 15:15:00,22.75,22.76,22.73,22.73,115606.0,22.75,22.76,22.73,22.73,115606.0
2016-06-06 15:20:00,22.73,22.75,22.72,22.72,239234.0,22.73,22.75,22.72,22.72,239234.0
2016-06-06 15:25:00,22.72,22.74,22.72,22.73,214292.0,22.72,22.74,22.72,22.73,214292.0
2016-06-06 15:30:00,22.73,22.73,22.69,22.72,434466.0,22.73,22.73,22.69,22.72,434466.0
2016-06-06 15:35:00,22.71,22.75,22.71,22.74,130953.0,22.71,22.75,22.71,22.74,130953.0
2016-06-06 15:40:00,22.74,22.76,22.73,22.75,193413.0,22.74,22.76,22.73,22.75,193413.0
2016-06-06 15:45:00,22.75,22.76,22.74,22.74,465571.0,22.75,22.76,22.74,22.74,465571.0
2016-06-06 15:50:00,22.74,22.75,22.72,22.74,386296.0,22.74,22.75,22.72,22.74,386296.0
2016-06-06 15:55:00,22.74,22.75,22.73,22.75,536387.0,22.74,22.75,22.73,22.75,536387.0
2016-06-07 09:30:00,22.74,22.75,22.66,22.73,78069.0,22.74,22.75,22.66,22.73,78069.0
2016-06-07 09:35:00,22.73,22.73,22.64,22.66,36211.0,22.73,22.73,22.64,22.66,36211.0
2016-06-07 09:40:00,22.65,22.66,22.63,22.64,33013.0,22.65,22.66,22.63,22.64,33013.0
2016-06-07 09:45:00,22.65,22.72,22.64,22.72,78936.0,22.65,22.72,22.64,22.72,78936.0
2016-06-07 09:50:00,22.72,22.72,22.64,22.65,48773.0,22.72,22.72,22.64,22.65,48773.0
2016-06-07 09:55:00,22.64,22.67,22.62,22.63,94541.0,22.64,22.67,22.62,22.63,94541.0
2016-06-07 10:00:00,22.62,22.67,22.62,22.65,47850.0,22.62,22.67,22.62,22.65,47850.0
2016-06-07 10:05:00,22.66,22.66,22.64,22.64,68356.0,22.66,22.66,22.64,22.64,68356.0
2016-06-07 10:10:00,22.64,22.65,22.61,22.62,89172.0,22.64,22.65,22.61,22.62,89172.0
2016-06-07 10:15:00,22.62,22.63,22.59,22.6,470729.0,22.62,22.63,22.59,22.6,470729.0
2016-06-07 10:20:00,22.6,22.61,22.56,22.6,242983.0,22.6,22.61,22.56,22.6,242983.0
2016-06-07 10:25:00,22.6,22.63,22.56,22.63,157992.0,22.6,22.63,22.56,22.63,157992.0
2016-06-07 10:30:00,22.63,22.65,22.61,22.64,220776.0,22.63,22.65,22.61,22.64,220776.0
2016-06-07 10:35:00,22.64,22.65,22.6,22.62,163033.0,22.64,22.65,22.6,22.62,163033.0
2016-06-07 10:40:00,22.62,22.64,22.6,22.64,301578.0,22.62,22.64,22.6,22.64,301578.0
2016-06-07 10:45:00,22.64,22.65,22.62,22.62,148257.0,22.64,22.65,22.62,22.62,148257.0
2016-06-07 10:50:00,22.63,22.63,22.6,22.61,35601.0,22.63,22.63,22.6,22.61,35601.0
2016-06-07 10:55:00,22.61,22.61,22.59,22.61,42275.0,22.61,22.61,22.59,22.61,42275.0
2016-06-07 11:00:00,22.6,22.63,22.59,22.6,247366.0,22.6,22.63,22.59,22.6,247366.0
2016-06-07 11:05:00,22.61,22.62,22.6,22.6,97824.0,22.61,22.62,22.6,22.6,97824.0
2016-06-07 11:10:00,22.6,22.61,22.59,22.59,62296.0,22.6,22.61,22.59,22.59,62296.0
2016-06-07 11:15:00,22.6,22.61,22.59,22.61,86772.0,22.6,22.61,22.59,22.61,86772.0
2016-06-07 11:20:00,22.61,22.61,22.58,22.6,165769.0,22.61,22.61,22.58,22.6,165769.0
2016-06-07 11:25:00,22.6,22.62,22.59,22.61,100097.0,22.6,22.62,22.59,22.61,100097.0
2016-06-07 11:30:00,22.61,22.61,22.59,22.6,69068.0,22.61,22.61,22.59,22.6,69068.0
2016-06-07 11:35:00,22.59,22.6,22.57,22.58,70443.0,22.59,22.6,22.57,22.58,70443.0
2016-06-07 11:40:00,22.59,22.6,22.58,22.59,46285.0,22.59,22.6,22.58,22.59,46285.0
2016-06-07 11:45:00,22.58,22.59,22.58,22.58,32707.0,22.58,22.59,22.58,22.58,32707.0
2016-06-07 11:50:00,22.58,22.59,22.57,22.58,96158.0,22.58,22.59,22.57,22.58,96158.0
2016-06-07 11:55:00,22.58,22.59,22.55,22.59,1130844.0,22.58,22.59,22.55,22.59,1130844.0
2016-06-07 12:00:00,22.58,22.59,22.56,22.57,166058.0,22.58,22.59,22.56,22.57,166058.0
2016-06-07 12:05:00,22.56,22.59,22.54,22.59,815457.0,22.56,22.59,22.54,22.59,815457.0
2016-06-07 12:10:00,22.57,22.62,22.55,22.62,491980.0,22.57,22.62,22.55,22.62,491980.0
2016-06-07 12:15:00,22.61,22.66,22.61,22.66,229921.0,22.61,22.66,22.61,22.66,229921.0
2016-06-07 12:20:00,22.66,22.67,22.64,22.64,146518.0,22.66,22.67,22.64,22.64,146518.0
2016-06-07 12:25:00,22.64,22.67,22.63,22.67,85090.0,22.64,22.67,22.63,22.67,85090.0
2016-06-07 12:30:00,22.67,22.7,22.66,22.69,62729.0,22.67,22.7,22.66,22.69,62729.0
2016-06-07 12:35:00,22.69,22.69,22.66,22.68,143107.0,22.69,22.69,22.66,22.68,143107.0
2016-06-07 12:40:00,22.68,22.69,22.67,22.69,67103.0,22.68,22.69,22.67,22.69,67103.0
2016-06-07 12:45:00,22.69,22.71,22.68,22.7,76514.0,22.69,22.71,22.68,22.7,76514.0
2016-06-07 12:50:00,22.69,22.69,22.65,22.66,134969.0,22.69,22.69,22.65,22.66,134969.0
2016-06-07 12:55:00,22.65,22.67,22.64,22.65,152813.0,22.65,22.67,22.64,22.65,152813.0
2016-06-07 13:00:00,22.65,22.65,22.63,22.64,84431.0,22.65,22.65,22.63,22.64,84431.0
2016-06-07 13:05:00,22.64,22.66,22.64,22.64,109272.0,22.64,22.66,22.64,22.64,109272.0
2016-06-07 13:10:00,22.65,22.65,22.61,22.61,66583.0,22.65,22.65,22.61,22.61,66583.0
2016-06-07 13:15:00,22.62,22.65,22.61,22.63,181835.0,22.62,22.65,22.61,22.63,181835.0
2016-06-07 13:20:00,22.64,22.7,22.63,22.69,108343.0,22.64,22.7,22.63,22.69,108343.0
2016-06-07 13:25:00,22.7,22.71,22.69,22.7,422012.0,22.7,22.71,22.69,22.7,422012.0
2016-06-07 13:30:00,22.69,22.73,22.69,22.73,97198.0,22.69,22.73,22.69,22.73,97198.0
2016-06-07 13:35:00,22.73,22.75,22.72,22.74,69962.0,22.73,22.75,22.72,22.74,69962.0
2016-06-07 13:40:00,22.75,22.75,22.71,22.72,57508.0,22.75,22.75,22.71,22.72,57508.0
2016-06-07 13:45:00,22.71,22.72,22.71,22.72,24576.0,22.71,22.72,22.71,22.72,24576.0
2016-06-07 13:50:00,22.71,22.72,22.69,22.72,162224.0,22.71,22.72,22.69,22.72,162224.0
2016-06-07 13:55:00,22.72,22.73,22.71,22.72,52364.0,22.72,22.73,22.71,22.72,52364.0
2016-06-07 14:00:00,22.71,22.75,22.71,22.75,74663.0,22.71,22.75,22.71,22.75,74663.0
2016-06-07 14:05:00,22.75,22.76,22.73,22.73,107508.0,22.75,22.76,22.73,22.73,107508.0
2016-06-07 14:10:00,22.73,22.74,22.69,22.72,292175.0,22.73,22.74,22.69,22.72,292175.0
2016-06-07 14:15:00,22.72,22.74,22.7,22.72,380729.0,22.72,22.74,22.7,22.72,380729.0
2016-06-07 14:20:00,22.72,22.73,22.71,22.71,142404.0,22.72,22.73,22.71,22.71,142404.0
2016-06-07 14:25:00,22.71,22.72,22.69,22.7,84957.0,22.71,22.72,22.69,22.7,84957.0
2016-06-07 14:30:00,22.69,22.71,22.68,22.71,103636.0,22.69,22.71,22.68,22.71,103636.0
2016-06-07 14:35:00,22.71,22.71,22.66,22.66,76537.0,22.71,22.71,22.66,22.66,76537.0
2016-06-07 14:40:00,22.66,22.67,22.65,22.66,100298.0,22.66,22.67,22.65,22.66,100298.0
2016-06-07 14:45:00,22.66,22.66,22.64,22.66,75930.0,22.66,22.66,22.64,22.66,75930.0
2016-06-07 14:50:00,22.66,22.7,22.64,22.7,115186.0,22.66,22.7,22.64,22.7,115186.0
2016-06-07 14:55:00,22.7,22.71,22.65,22.66,236189.0,22.7,22.71,22.65,22.66,236189.0
2016-06-07 15:00:00,22.66,22.68,22.66,22.67,108289.0,22.66,22.68,22.66,22.67,108289.0
2016-06-07 15:05:00,22.67,22.68,22.66,22.67,133061.0,22.67,22.68,22.66,22.67,133061.0
2016-06-07 15:10:00,22.66,22.68,22.65,22.66,154303.0,22.66,22.68,22.65,22.66,154303.0
2016-06-07 15:15:00,22.66,22.67,22.65,22.66,127598.0,22.66,22.67,22.65,22.66,127598.0
2016-06-07 15:20:00,22.66,22.68,22.64,22.66,210316.0,22.66,22.68,22.64,22.66,210316.0
2016-06-07 15:25:00,22.66,22.67,22.64,22.66,130341.0,22.66,22.67,22.64,22.66,130341.0
2016-06-07 15:30:00,22.66,22.68,22.63,22.68,182097.0,22.66,22.68,22.63,22.68,182097.0
2016-06-07 15:35:00,22.68,22.68,22.63,22.64,458106.0,22.68,22.68,22.63,22.64,458106.0
2016-06-07 15:40:00,22.64,22.64,22.61,22.63,180048.0,22.64,22.64,22.61,22.63,180048.0
2016-06-07 15:45:00,22.63,22.64,22.61,22.62,481345.0,22.63,22.64,22.61,22.62,481345.0
2016-06-07 15:50:00,22.61,22.62,22.59,22.6,976527.0,22.61,22.62,22.59,22.6,976527.0
2016-06-07 15:55:00,22.6,22.65,22.6,22.62,1342770.0,22.6,22.65,22.6,22.62,1342770.0
2016-06-08 09:30:00,22.65,22.65,22.6,22.62,196024.0,22.65,22.65,22.6,22.62,196024.0
2016-06-08 09:35:00,22.61,22.62,22.54,22.62,132558.0,22.61,22.62,22.54,22.62,132558.0
2016-06-08 09:40:00,22.61,22.62,22.53,22.56,316697.0,22.61,22.62,22.53,22.56,316697.0
2016-06-08 09:45:00,22.58,22.6,22.54,22.55,234591.0,22.58,22.6,22.54,22.55,234591.0
2016-06-08 09:50:00,22.55,22.59,22.52,22.59,188714.0,22.55,22.59,22.52,22.59,188714.0
2016-06-08 09:55:00,22.59,22.6,22.56,22.58,184849.0,22.59,22.6,22.56,22.58,184849.0
2016-06-08 10:00:00,22.58,22.58,22.51,22.52,228742.0,22.58,22.58,22.51,22.52,228742.0
2016-06-08 10:05:00,22.53,22.62,22.5,22.61,344073.0,22.53,22.62,22.5,22.61,344073.0
2016-06-08 10:10:00,22.61,22.64,22.58,22.62,127822.0,22.61,22.64,22.58,22.62,127822.0
2016-06-08 10:15:00,22.62,22.62,22.58,22.61,139983.0,22.62,22.62,22.58,22.61,139983.0
2016-06-08 10:20:00,22.6,22.64,22.6,22.63,56934.0,22.6,22.64,22.6,22.63,56934.0
2016-06-08 10:25:00,22.62,22.66,22.62,22.62,98952.0,22.62,22.66,22.62,22.62,98952.0
2016-06-08 10:30:00,22.62,22.67,22.61,22.67,145144.0,22.62,22.67,22.61,22.67,145144.0
2016-06-08 10:35:00,22.66,22.69,22.66,22.69,76125.0,22.66,22.69,22.66,22.69,76125.0
2016-06-08 10:40:00,22.68,22.71,22.67,22.71,101756.0,22.68,22.71,22.67,22.71,101756.0
2016-06-08 10:45:00,22.71,22.71,22.68,22.69,51703.0,22.71,22.71,22.68,22.69,51703.0
2016-06-08 10:50:00,22.69,22.72,22.68,22.71,163441.0,22.69,22.72,22.68,22.71,163441.0
2016-06-08 10:55:00,22.71,22.72,22.68,22.69,83757.0,22.71,22.72,22.68,22.69,83757.0
2016-06-08 11:00:00,22.69,22.7,22.66,22.66,39496.0,22.69,22.7,22.66,22.66,39496.0
2016-06-08 11:05:00,22.66,22.68,22.66,22.68,39849.0,22.66,22.68,22.66,22.68,39849.0
2016-06-08 11:10:00,22.68,22.71,22.67,22.69,113478.0,22.68,22.71,22.67,22.69,113478.0
2016-06-08 11:15:00,22.7,22.7,22.69,22.7,26837.0,22.7,22.7,22.69,22.7,26837.0
2016-06-08 11:20:00,22.69,22.74,22.69,22.7,184556.0,22.69,22.74,22.69,22.7,184556.0
2016-06-08 11:25:00,22.7,22.71,22.69,22.71,56993.0,22.7,22.71,22.69,22.71,56993.0
2016-06-08 11:30:00,22.7,22.75,22.7,22.73,187342.0,22.7,22.75,22.7,22.73,187342.0
2016-06-08 11:35:00,22.72,22.76,22.72,22.76,154771.0,22.72,22.76,22.72,22.76,154771.0
2016-06-08 11:40:00,22.76,22.77,22.73,22.77,77102.0,22.76,22.77,22.73,22.77,77102.0
2016-06-08 11:45:00,22.77,22.79,22.76,22.79,56964.0,22.77,22.79,22.76,22.79,56964.0
2016-06-08 11:50:00,22.79,22.84,22.77,22.8,313650.0,22.79,22.84,22.77,22.8,313650.0
2016-06-08 11:55:00,22.8,22.84,22.79,22.83,134009.0,22.8,22.84,22.79,22.83,134009.0
2016-06-08 12:00:00,22.83,22.84,22.79,22.82,134821.0,22.83,22.84,22.79,22.82,134821.0
2016-06-08 12:05:00,22.82,22.85,22.81,22.85,51715.0,22.82,22.85,22.81,22.85,51715.0
2016-06-08 12:10:00,22.85,22.86,22.84,22.85,38911.0,22.85,22.86,22.84,22.85,38911.0
2016-06-08 12:15:00,22.85,22.87,22.83,22.86,132640.0,22.85,22.87,22.83,22.86,132640.0
2016-06-08 12:20:00,22.87,22.87,22.86,22.86,10481.0,22.87,22.87,22.86,22.86,10481.0
2016-06-08 12:25:00,22.87,22.87,22.81,22.83,169702.0,22.87,22.87,22.81,22.83,169702.0
2016-06-08 12:30:00,22.84,22.87,22.83,22.87,73947.0,22.84,22.87,22.83,22.87,73947.0
2016-06-08 12:35:00,22.87,22.89,22.86,22.88,108642.0,22.87,22.89,22.86,22.88,108642.0
2016-06-08 12:40:00,22.88,22.9,22.87,22.9,110604.0,22.88,22.9,22.87,22.9,110604.0
2016-06-08 12:45:00,22.9,22.9,22.88,22.89,47837.0,22.9,22.9,22.88,22.89,47837.0
2016-06-08 12:50:00,22.9,22.92,22.89,22.91,56425.0,22.9,22.92,22.89,22.91,56425.0
2016-06-08 12:55:00,22.92,22.92,22.9,22.9,23830.0,22.92,22.92,22.9,22.9,23830.0
2016-06-08 13:00:00,22.91,22.91,22.89,22.89,28643.0,22.91,22.91,22.89,22.89,28643.0
2016-06-08 13:05:00,22.89,22.9,22.88,22.88,23346.0,22.89,22.9,22.88,22.88,23346.0
2016-06-08 13:10:00,22.89,22.89,22.87,22.88,58772.0,22.89,22.89,22.87,22.88,58772.0
2016-06-08 13:15:00,22.87,22.88,22.87,22.88,29339.0,22.87,22.88,22.87,22.88,29339.0
2016-06-08 13:20:00,22.87,22.88,22.85,22.85,31067.0,22.87,22.88,22.85,22.85,31067.0
2016-06-08 13:25:00,22.85,22.86,22.84,22.86,36899.0,22.85,22.86,22.84,22.86,36899.0
2016-06-08 13:30:00,22.86,22.86,22.85,22.86,12767.0,22.86,22.86,22.85,22.86,12767.0
2016-06-08 13:35:00,22.85,22.86,22.84,22.85,32601.0,22.85,22.86,22.84,22.85,32601.0
2016-06-08 13:40:00,22.84,22.85,22.83,22.84,46775.0,22.84,22.85,22.83,22.84,46775.0
2016-06-08 13:45:00,22.85,22.85,22.84,22.84,12275.0,22.85,22.85,22.84,22.84,12275.0
2016-06-08 13:50:00,22.85,22.85,22.84,22.85,16191.0,22.85,22.85,22.84,22.85,16191.0
2016-06-08 13:55:00,22.85,22.85,22.84,22.84,27144.0,22.85,22.85,22.84,22.84,27144.0
2016-06-08 14:00:00,22.84,22.86,22.84,22.86,90029.0,22.84,22.86,22.84,22.86,90029.0
2016-06-08 14:05:00,22.85,22.89,22.84,22.88,239351.0,22.85,22.89,22.84,22.88,239351.0
2016-06-08 14:10:00,22.89,22.89,22.85,22.86,240132.0,22.89,22.89,22.85,22.86,240132.0
2016-06-08 14:15:00,22.86,22.88,22.85,22.85,185229.0,22.86,22.88,22.85,22.85,185229.0
2016-06-08 14:20:00,22.85,22.87,22.83,22.84,174591.0,22.85,22.87,22.83,22.84,174591.0
2016-06-08 14:25:00,22.85,22.86,22.84,22.85,108934.0,22.85,22.86,22.84,22.85,108934.0
2016-06-08 14:30:00,22.85,22.86,22.83,22.84,127111.0,22.85,22.86,22.83,22.84,127111.0
2016-06-08 14:35:00,22.84,22.87,22.83,22.85,202696.0,22.84,22.87,22.83,22.85,202696.0
2016-06-08 14:40:00,22.85,22.86,22.81,22.86,215876.0,22.85,22.86,22.81,22.86,215876.0
2016-06-08 14:45:00,22.86,22.88,22.84,22.86,120635.0,22.86,22.88,22.84,22.86,120635.0
2016-06-08 14:50:00,22.85,22.86,22.85,22.85,31859.0,22.85,22.86,22.85,22.85,31859.0
2016-06-08 14:55:00,22.85,22.86,22.84,22.85,71465.0,22.85,22.86,22.84,22.85,71465.0
2016-06-08 15:00:00,22.85,22.86,22.84,22.85,64812.0,22.85,22.86,22.84,22.85,64812.0
2016-06-08 15:05:00,22.85,22.86,22.84,22.86,79010.0,22.85,22.86,22.84,22.86,79010.0
2016-06-08 15:10:00,22.86,22.89,22.85,22.88,139357.0,22.86,22.89,22.85,22.88,139357.0
2016-06-08 15:15:00,22.88,22.89,22.86,22.89,94170.0,22.88,22.89,22.86,22.89,94170.0
2016-06-08 15:20:00,22.89,22.89,22.88,22.89,114270.0,22.89,22.89,22.88,22.89,114270.0
2016-06-08 15:25:00,22.89,22.89,22.87,22.88,106824.0,22.89,22.89,22.87,22.88,106824.0
2016-06-08 15:30:00,22.88,22.88,22.83,22.85,465123.0,22.88,22.88,22.83,22.85,465123.0
2016-06-08 15:35:00,22.85,22.85,22.82,22.82,376602.0,22.85,22.85,22.82,22.82,376602.0
2016-06-08 15:40:00,22.82,22.83,22.8,22.82,590959.0,22.82,22.83,22.8,22.82,590959.0
2016-06-08 15:45:00,22.82,22.84,22.81,22.83,442961.0,22.82,22.84,22.81,22.83,442961.0
2016-06-08 15:50:00,22.83,22.85,22.82,22.84,296219.0,22.83,22.85,22.82,22.84,296219.0
2016-06-08 15:55:00,22.84,22.84,22.8,22.81,766917.0,22.84,22.84,22.8,22.81,766917.0
2016-06-09 09:30:00,22.76,22.95,22.76,22.86,126443.0,22.76,22.95,22.76,22.86,126443.0
2016-06-09 09:35:00,22.86,22.98,22.85,22.94,263463.0,22.86,22.98,22.85,22.94,263463.0
2016-06-09 09:40:00,22.94,23.16,22.92,23.12,683794.0,22.94,23.16,22.92,23.12,683794.0
2016-06-09 09:45:00,23.12,23.26,23.09,23.21,322364.0,23.12,23.26,23.09,23.21,322364.0
2016-06-09 09:50:00,23.21,23.27,23.18,23.21,167775.0,23.21,23.27,23.18,23.21,167775.0
2016-06-09 09:55:00,23.21,23.23,23.17,23.2,321867.0,23.21,23.23,23.17,23.2,321867.0
2016-06-09 10:00:00,23.19,23.2,23.13,23.13,256402.0,23.19,23.2,23.13,23.13,256402.0
2016-06-09 10:05:00,23.13,23.13,23.03,23.05,422874.0,23.13,23.13,23.03,23.05,422874.0
2016-06-09 10:10:00,23.05,23.09,23.03,23.07,186506.0,23.05,23.09,23.03,23.07,186506.0
2016-06-09 10:15:00,23.08,23.13,23.07,23.1,103119.0,23.08,23.13,23.07,23.1,103119.0
2016-06-09 10:20:00,23.1,23.15,23.09,23.14,260484.0,23.1,23.15,23.09,23.14,260484.0
2016-06-09 10:25:00,23.15,23.15,23.12,23.13,81735.0,23.15,23.15,23.12,23.13,81735.0
2016-06-09 10:30:00,23.13,23.14,23.09,23.09,229131.0,23.13,23.14,23.09,23.09,229131.0
2016-06-09 10:35:00,23.09,23.11,23.09,23.11,31690.0,23.09,23.11,23.09,23.11,31690.0
2016-06-09 10:40:00,23.11,23.13,23.08,23.12,80527.0,23.11,23.13,23.08,23.12,80527.0
2016-06-09 10:45:00,23.12,23.12,23.09,23.11,30270.0,23.12,23.12,23.09,23.11,30270.0
2016-06-09 10:50:00,23.11,23.11,23.07,23.08,40074.0,23.11,23.11,23.07,23.08,40074.0
2016-06-09 10:55:00,23.08,23.09,23.07,23.09,68048.0,23.08,23.09,23.07,23.09,68048.0
2016-06-09 11:00:00,23.09,23.13,23.08,23.1,395510.0,23.09,23.13,23.08,23.1,395510.0
2016-06-09 11:05:00,23.1,23.12,23.09,23.09,711791.0,23.1,23.12,23.09,23.09,711791.0
2016-06-09 11:10:00,23.09,23.11,23.08,23.1,865142.0,23.09,23.11,23.08,23.1,865142.0
2016-06-09 11:15:00,23.1,23.17,23.09,23.14,988579.0,23.1,23.17,23.09,23.14,988579.0
2016-06-09 11:20:00,23.14,23.15,23.08,23.1,1171500.0,23.14,23.15,23.08,23.1,1171500.0
2016-06-09 11:25:00,23.1,23.14,23.08,23.1,138214.0,23.1,23.14,23.08,23.1,138214.0
2016-06-09 11:30:00,23.1,23.14,23.1,23.13,1183816.0,23.1,23.14,23.1,23.13,1183816.0
2016-06-09 11:35:00,23.12,23.19,23.11,23.17,222240.0,23.12,23.19,23.11,23.17,222240.0
2016-06-09 11:40:00,23.17,23.2,23.16,23.2,242418.0,23.17,23.2,23.16,23.2,242418.0
2016-06-09 11:45:00,23.2,23.24,23.15,23.18,369320.0,23.2,23.24,23.15,23.18,369320.0
2016-06-09 11:50:00,23.18,23.2,23.16,23.17,159454.0,23.18,23.2,23.16,23.17,159454.0
2016-06-09 11:55:00,23.17,23.18,23.17,23.18,17870.0,23.17,23.18,23.17,23.18,17870.0
2016-06-09 12:00:00,23.19,23.22,23.18,23.21,105249.0,23.19,23.22,23.18,23.21,105249.0
2016-06-09 12:05:00,23.2,23.22,23.2,23.2,163541.0,23.2,23.22,23.2,23.2,163541.0
2016-06-09 12:10:00,23.2,23.22,23.19,23.21,75802.0,23.2,23.22,23.19,23.21,75802.0
2016-06-09 12:15:00,23.21,23.23,23.2,23.23,74165.0,23.21,23.23,23.2,23.23,74165.0
2016-06-09 12:20:00,23.23,23.27,23.21,23.26,210330.0,23.23,23.27,23.21,23.26,210330.0
2016-06-09 12:25:00,23.26,23.28,23.24,23.27,102058.0,23.26,23.28,23.24,23.27,102058.0
2016-06-09 12:30:00,23.26,23.3,23.25,23.28,143704.0,23.26,23.3,23.25,23.28,143704.0
2016-06-09 12:35:00,23.28,23.28,23.23,23.24,91635.0,23.28,23.28,23.23,23.24,91635.0
2016-06-09 12:40:00,23.24,23.25,23.21,23.21,94023.0,23.24,23.25,23.21,23.21,94023.0
2016-06-09 12:45:00,23.21,23.23,23.18,23.22,68236.0,23.21,23.23,23.18,23.22,68236.0
2016-06-09 12:50:00,23.22,23.24,23.21,23.23,72323.0,23.22,23.24,23.21,23.23,72323.0
2016-06-09 12:55:00,23.23,23.24,23.2,23.21,48615.0,23.23,23.24,23.2,23.21,48615.0
2016-06-09 13:00:00,23.21,23.21,23.17,23.19,41389.0,23.21,23.21,23.17,23.19,41389.0
2016-06-09 13:05:00,23.18,23.19,23.18,23.19,43591.0,23.18,23.19,23.18,23.19,43591.0
2016-06-09 13:10:00,23.19,23.19,23.15,23.16,104039.0,23.19,23.19,23.15,23.16,104039.0
2016-06-09 13:15:00,23.16,23.18,23.15,23.17,78696.0,23.16,23.18,23.15,23.17,78696.0
2016-06-09 13:20:00,23.17,23.19,23.16,23.17,149856.0,23.17,23.19,23.16,23.17,149856.0
2016-06-09 13:25:00,23.17,23.18,23.15,23.16,107419.0,23.17,23.18,23.15,23.16,107419.0
2016-06-09 13:30:00,23.16,23.21,23.15,23.21,97920.0,23.16,23.21,23.15,23.21,97920.0
2016-06-09 13:35:00,23.21,23.22,23.2,23.21,119917.0,23.21,23.22,23.2,23.21,119917.0
2016-06-09 13:40:00,23.21,23.21,23.19,23.2,34407.0,23.21,23.21,23.19,23.2,34407.0
2016-06-09 13:45:00,23.2,23.2,23.16,23.18,70739.0,23.2,23.2,23.16,23.18,70739.0
2016-06-09 13:50:00,23.18,23.18,23.12,23.15,160922.0,23.18,23.18,23.12,23.15,160922.0
2016-06-09 13:55:00,23.14,23.19,23.14,23.17,55877.0,23.14,23.19,23.14,23.17,55877.0
2016-06-09 14:00:00,23.16,23.17,23.15,23.16,48018.0,23.16,23.17,23.15,23.16,48018.0
2016-06-09 14:05:00,23.16,23.16,23.15,23.16,29873.0,23.16,23.16,23.15,23.16,29873.0
2016-06-09 14:10:00,23.16,23.18,23.15,23.18,55759.0,23.16,23.18,23.15,23.18,55759.0
2016-06-09 14:15:00,23.18,23.18,23.17,23.18,18790.0,23.18,23.18,23.17,23.18,18790.0
2016-06-09 14:20:00,23.18,23.25,23.17,23.22,778849.0,23.18,23.25,23.17,23.22,778849.0
2016-06-09 14:25:00,23.23,23.26,23.19,23.25,429141.0,23.23,23.26,23.19,23.25,429141.0
2016-06-09 14:30:00,23.24,23.25,23.18,23.24,201252.0,23.24,23.25,23.18,23.24,201252.0
2016-06-09 14:35:00,23.24,23.27,23.21,23.25,188429.0,23.24,23.27,23.21,23.25,188429.0
2016-06-09 14:40:00,23.25,23.25,23.22,23.25,161574.0,23.25,23.25,23.22,23.25,161574.0
2016-06-09 14:45:00,23.25,23.25,23.23,23.23,84421.0,23.25,23.25,23.23,23.23,84421.0
2016-06-09 14:50:00,23.23,23.29,23.23,23.28,159067.0,23.23,23.29,23.23,23.28,159067.0
2016-06-09 14:55:00,23.28,23.3,23.27,23.3,76592.0,23.28,23.3,23.27,23.3,76592.0
2016-06-09 15:00:00,23.29,23.3,23.28,23.3,92085.0,23.29,23.3,23.28,23.3,92085.0
2016-06-09 15:05:00,23.3,23.3,23.27,23.3,215381.0,23.3,23.3,23.27,23.3,215381.0
2016-06-09 15:10:00,23.29,23.3,23.27,23.28,56236.0,23.29,23.3,23.27,23.28,56236.0
2016-06-09 15:15:00,23.28,23.29,23.24,23.29,680351.0,23.28,23.29,23.24,23.29,680351.0
2016-06-09 15:20:00,23.29,23.35,23.27,23.35,144168.0,23.29,23.35,23.27,23.35,144168.0
2016-06-09 15:25:00,23.35,23.35,23.26,23.28,381713.0,23.35,23.35,23.26,23.28,381713.0
2016-06-09 15:30:00,23.28,23.32,23.27,23.32,162013.0,23.28,23.32,23.27,23.32,162013.0
2016-06-09 15:35:00,23.31,23.33,23.31,23.33,134075.0,23.31,23.33,23.31,23.33,134075.0
2016-06-09 15:40:00,23.33,23.34,23.31,23.34,206653.0,23.33,23.34,23.31,23.34,206653.0
2016-06-09 15:45:00,23.34,23.34,23.33,23.34,300443.0,23.34,23.34,23.33,23.34,300443.0
2016-06-09 15:50:00,23.34,23.34,23.31,23.33,295648.0,23.34,23.34,23.31,23.33,295648.0
2016-06-09 15:55:00,23.33,23.35,23.32,23.32,866063.0,23.33,23.35,23.32,23.32,866063.0
2016-06-10 09:30:00,23.22,23.24,23.13,23.18,178277.0,23.22,23.24,23.13,23.18,178277.0
2016-06-10 09:35:00,23.18,23.19,23.01,23.02,251751.0,23.18,23.19,23.01,23.02,251751.0
2016-06-10 09:40:00,23.02,23.03,22.98,23.02,76450.0,23.02,23.03,22.98,23.02,76450.0
2016-06-10 09:45:00,23.03,23.05,23.0,23.04,232179.0,23.03,23.05,23.0,23.04,232179.0
2016-06-10 09:50:00,23.03,23.12,23.02,23.08,203380.0,23.03,23.12,23.02,23.08,203380.0
2016-06-10 09:55:00,23.08,23.1,23.06,23.1,131214.0,23.08,23.1,23.06,23.1,131214.0
2016-06-10 10:00:00,23.1,23.14,23.05,23.13,297591.0,23.1,23.14,23.05,23.13,297591.0
2016-06-10 10:05:00,23.13,23.15,23.12,23.13,108850.0,23.13,23.15,23.12,23.13,108850.0
2016-06-10 10:10:00,23.12,23.18,23.12,23.17,152690.0,23.12,23.18,23.12,23.17,152690.0
2016-06-10 10:15:00,23.16,23.18,23.13,23.13,133020.0,23.16,23.18,23.13,23.13,133020.0
2016-06-10 10:20:00,23.13,23.16,23.11,23.15,153305.0,23.13,23.16,23.11,23.15,153305.0
2016-06-10 10:25:00,23.16,23.17,23.07,23.08,176798.0,23.16,23.17,23.07,23.08,176798.0
2016-06-10 10:30:00,23.08,23.12,23.06,23.1,127846.0,23.08,23.12,23.06,23.1,127846.0
2016-06-10 10:35:00,23.09,23.1,23.04,23.04,59720.0,23.09,23.1,23.04,23.04,59720.0
2016-06-10 10:40:00,23.04,23.05,23.0,23.01,87356.0,23.04,23.05,23.0,23.01,87356.0
2016-06-10 10:45:00,23.0,23.01,22.98,22.98,94778.0,23.0,23.01,22.98,22.98,94778.0
2016-06-10 10:50:00,22.98,22.98,22.88,22.9,161557.0,22.98,22.98,22.88,22.9,161557.0
2016-06-10 10:55:00,22.9,22.93,22.89,22.91,99127.0,22.9,22.93,22.89,22.91,99127.0
2016-06-10 11:00:00,22.92,22.95,22.91,22.94,326022.0,22.92,22.95,22.91,22.94,326022.0
2016-06-10 11:05:00,22.95,22.96,22.92,22.96,224911.0,22.95,22.96,22.92,22.96,224911.0
2016-06-10 11:10:00,22.96,22.96,22.93,22.93,92020.0,22.96,22.96,22.93,22.93,92020.0
2016-06-10 11:15:00,22.93,22.94,22.89,22.92,63875.0,22.93,22.94,22.89,22.92,63875.0
2016-06-10 11:20:00,22.92,22.93,22.91,22.92,92871.0,22.92,22.93,22.91,22.92,92871.0
2016-06-10 11:25:00,22.92,22.95,22.91,22.94,100770.0,22.92,22.95,22.91,22.94,100770.0
2016-06-10 11:30:00,22.95,22.96,22.94,22.96,337799.0,22.95,22.96,22.94,22.96,337799.0
2016-06-10 11:35:00,22.96,22.99,22.95,22.97,57012.0,22.96,22.99,22.95,22.97,57012.0
2016-06-10 11:40:00,22.96,22.98,22.95,22.98,107914.0,22.96,22.98,22.95,22.98,107914.0
2016-06-10 11:45:00,22.98,22.99,22.97,22.98,33723.0,22.98,22.99,22.97,22.98,33723.0
2016-06-10 11:50:00,22.97,22.99,22.97,22.98,43570.0,22.97,22.99,22.97,22.98,43570.0
2016-06-10 11:55:00,22.98,23.01,22.98,23.01,34504.0,22.98,23.01,22.98,23.01,34504.0
2016-06-10 12:00:00,23.01,23.01,22.99,23.0,72274.0,23.01,23.01,22.99,23.0,72274.0
2016-06-10 12:05:00,23.0,23.0,22.97,22.98,65683.0,23.0,23.0,22.97,22.98,65683.0
2016-06-10 12:10:00,22.98,22.98,22.96,22.97,63380.0,22.98,22.98,22.96,22.97,63380.0
2016-06-10 12:15:00,22.98,22.98,22.96,22.96,23976.0,22.98,22.98,22.96,22.96,23976.0
2016-06-10 12:20:00,22.97,22.97,22.94,22.95,51907.0,22.97,22.97,22.94,22.95,51907.0
2016-06-10 12:25:00,22.95,22.96,22.94,22.96,50010.0,22.95,22.96,22.94,22.96,50010.0
2016-06-10 12:30:00,22.96,22.98,22.95,22.97,146263.0,22.96,22.98,22.95,22.97,146263.0
2016-06-10 12:35:00,22.97,22.99,22.97,22.99,346396.0,22.97,22.99,22.97,22.99,346396.0
2016-06-10 12:40:00,22.98,23.01,22.98,23.01,111549.0,22.98,23.01,22.98,23.01,111549.0
2016-06-10 12:45:00,23.02,23.03,23.01,23.02,77786.0,23.02,23.03,23.01,23.02,77786.0
2016-06-10 12:50:00,23.03,23.04,23.02,23.03,46634.0,23.03,23.04,23.02,23.03,46634.0
2016-06-10 12:55:00,23.04,23.04,22.99,23.0,72801.0,23.04,23.04,22.99,23.0,72801.0
2016-06-10 13:00:00,23.0,23.01,22.98,23.0,34847.0,23.0,23.01,22.98,23.0,34847.0
2016-06-10 13:05:00,23.0,23.03,22.99,23.03,67028.0,23.0,23.03,22.99,23.03,67028.0
2016-06-10 13:10:00,23.03,23.03,23.01,23.02,73080.0,23.03,23.03,23.01,23.02,73080.0
2016-06-10 13:15:00,23.03,23.03,23.01,23.01,49428.0,23.03,23.03,23.01,23.01,49428.0
2016-06-10 13:20:00,23.01,23.02,22.96,22.98,174242.0,23.01,23.02,22.96,22.98,174242.0
2016-06-10 13:25:00,22.98,22.99,22.95,22.97,43375.0,22.98,22.99,22.95,22.97,43375.0
2016-06-10 13:30:00,22.96,23.0,22.96,22.98,101190.0,22.96,23.0,22.96,22.98,101190.0
2016-06-10 13:35:00,22.98,23.0,22.98,22.98,32580.0,22.98,23.0,22.98,22.98,32580.0
2016-06-10 13:40:00,22.99,22.99,22.98,22.98,11567.0,22.99,22.99,22.98,22.98,11567.0
2016-06-10 13:45:00,22.98,22.99,22.97,22.99,112277.0,22.98,22.99,22.97,22.99,112277.0
2016-06-10 13:50:00,22.99,22.99,22.96,22.96,31029.0,22.99,22.99,22.96,22.96,31029.0
2016-06-10 13:55:00,22.96,22.98,22.96,22.98,52269.0,22.96,22.98,22.96,22.98,52269.0
2016-06-10 14:00:00,22.98,22.98,22.97,22.98,44739.0,22.98,22.98,22.97,22.98,44739.0
2016-06-10 14:05:00,22.98,22.98,22.97,22.98,45023.0,22.98,22.98,22.97,22.98,45023.0
2016-06-10 14:10:00,22.98,22.98,22.97,22.98,39196.0,22.98,22.98,22.97,22.98,39196.0
2016-06-10 14:15:00,22.98,22.98,22.91,22.93,213610.0,22.98,22.98,22.91,22.93,213610.0
2016-06-10 14:20:00,22.93,22.93,22.89,22.92,392349.0,22.93,22.93,22.89,22.92,392349.0
2016-06-10 14:25:00,22.91,22.94,22.9,22.94,133723.0,22.91,22.94,22.9,22.94,133723.0
2016-06-10 14:30:00,22.94,22.95,22.93,22.95,143061.0,22.94,22.95,22.93,22.95,143061.0
2016-06-10 14:35:00,22.95,22.97,22.93,22.96,87656.0,22.95,22.97,22.93,22.96,87656.0
2016-06-10 14:40:00,22.96,22.97,22.95,22.96,21582.0,22.96,22.97,22.95,22.96,21582.0
2016-06-10 14:45:00,22.95,22.96,22.93,22.95,60377.0,22.95,22.96,22.93,22.95,60377.0
2016-06-10 14:50:00,22.95,22.97,22.93,22.97,92998.0,22.95,22.97,22.93,22.97,92998.0
2016-06-10 14:55:00,22.96,22.98,22.96,22.96,80655.0,22.96,22.98,22.96,22.96,80655.0
2016-06-10 15:00:00,22.96,22.98,22.96,22.98,52506.0,22.96,22.98,22.96,22.98,52506.0
2016-06-10 15:05:00,22.98,22.98,22.96,22.96,73464.0,22.98,22.98,22.96,22.96,73464.0
2016-06-10 15:10:00,22.96,22.97,22.94,22.94,103480.0,22.96,22.97,22.94,22.94,103480.0
2016-06-10 15:15:00,22.95,22.96,22.92,22.93,245088.0,22.95,22.96,22.92,22.93,245088.0
2016-06-10 15:20:00,22.93,22.97,22.91,22.96,206281.0,22.93,22.97,22.91,22.96,206281.0
2016-06-10 15:25:00,22.95,22.97,22.94,22.95,129987.0,22.95,22.97,22.94,22.95,129987.0
2016-06-10 15:30:00,22.95,22.97,22.94,22.96,82572.0,22.95,22.97,22.94,22.96,82572.0
2016-06-10 15:35:00,22.96,22.97,22.94,22.96,95327.0,22.96,22.97,22.94,22.96,95327.0
2016-06-10 15:40:00,22.95,22.96,22.94,22.95,59952.0,22.95,22.96,22.94,22.95,59952.0
2016-06-10 15:45:00,22.94,23.02,22.93,23.02,254986.0,22.94,23.02,22.93,23.02,254986.0
2016-06-10 15:50:00,23.02,23.02,23.01,23.02,182291.0,23.02,23.02,23.01,23.02,182291.0
2016-06-10 15:55:00,23.01,23.03,23.01,23.02,526795.0,23.01,23.03,23.01,23.02,526795.0
2016-06-13 09:30:00,22.96,23.11,22.95,23.09,98111.0,22.96,23.11,22.95,23.09,98111.0
2016-06-13 09:35:00,23.09,23.14,23.05,23.14,161314.0,23.09,23.14,23.05,23.14,161314.0
2016-06-13 09:40:00,23.13,23.15,23.08,23.1,76971.0,23.13,23.15,23.08,23.1,76971.0
2016-06-13 09:45:00,23.09,23.11,23.05,23.09,190096.0,23.09,23.11,23.05,23.09,190096.0
2016-06-13 09:50:00,23.09,23.11,23.08,23.09,39350.0,23.09,23.11,23.08,23.09,39350.0
2016-06-13 09:55:00,23.09,23.1,23.06,23.09,149313.0,23.09,23.1,23.06,23.09,149313.0
2016-06-13 10:00:00,23.08,23.1,23.06,23.07,64496.0,23.08,23.1,23.06,23.07,64496.0
2016-06-13 10:05:00,23.07,23.1,23.06,23.08,183922.0,23.07,23.1,23.06,23.08,183922.0
2016-06-13 10:10:00,23.08,23.12,23.07,23.11,96185.0,23.08,23.12,23.07,23.11,96185.0
2016-06-13 10:15:00,23.11,23.14,23.09,23.12,100644.0,23.11,23.14,23.09,23.12,100644.0
2016-06-13 10:20:00,23.11,23.13,23.1,23.11,39021.0,23.11,23.13,23.1,23.11,39021.0
2016-06-13 10:25:00,23.12,23.14,23.09,23.1,77963.0,23.12,23.14,23.09,23.1,77963.0
2016-06-13 10:30:00,23.11,23.14,23.1,23.11,56888.0,23.11,23.14,23.1,23.11,56888.0
2016-06-13 10:35:00,23.1,23.12,23.07,23.07,63742.0,23.1,23.12,23.07,23.07,63742.0
2016-06-13 10:40:00,23.07,23.08,23.05,23.06,44939.0,23.07,23.08,23.05,23.06,44939.0
2016-06-13 10:45:00,23.06,23.06,23.01,23.02,53048.0,23.06,23.06,23.01,23.02,53048.0
2016-06-13 10:50:00,23.01,23.02,22.99,23.01,44829.0,23.01,23.02,22.99,23.01,44829.0
2016-06-13 10:55:00,23.01,23.02,22.98,22.98,51218.0,23.01,23.02,22.98,22.98,51218.0
2016-06-13 11:00:00,22.98,22.99,22.97,22.98,47092.0,22.98,22.99,22.97,22.98,47092.0
2016-06-13 11:05:00,22.97,22.98,22.96,22.98,47736.0,22.97,22.98,22.96,22.98,47736.0
2016-06-13 11:10:00,22.98,22.98,22.97,22.98,82703.0,22.98,22.98,22.97,22.98,82703.0
2016-06-13 11:15:00,22.98,22.98,22.95,22.96,57859.0,22.98,22.98,22.95,22.96,57859.0
2016-06-13 11:20:00,22.96,22.98,22.95,22.97,49417.0,22.96,22.98,22.95,22.97,49417.0
2016-06-13 11:25:00,22.97,22.98,22.95,22.98,112508.0,22.97,22.98,22.95,22.98,112508.0
2016-06-13 11:30:00,22.98,22.99,22.93,22.93,70738.0,22.98,22.99,22.93,22.93,70738.0
2016-06-13 11:35:00,22.93,22.97,22.93,22.93,82232.0,22.93,22.97,22.93,22.93,82232.0
2016-06-13 11:40:00,22.93,23.0,22.93,22.97,64607.0,22.93,23.0,22.93,22.97,64607.0
2016-06-13 11:45:00,22.96,23.01,22.95,22.98,76914.0,22.96,23.01,22.95,22.98,76914.0
2016-06-13 11:50:00,22.98,23.0,22.96,22.96,56397.0,22.98,23.0,22.96,22.96,56397.0
2016-06-13 11:55:00,22.96,22.97,22.94,22.96,42303.0,22.96,22.97,22.94,22.96,42303.0
2016-06-13 12:00:00,22.95,22.98,22.94,22.95,62694.0,22.95,22.98,22.94,22.95,62694.0
2016-06-13 12:05:00,22.95,23.01,22.95,23.0,125585.0,22.95,23.01,22.95,23.0,125585.0
2016-06-13 12:10:00,23.01,23.02,23.0,23.01,52630.0,23.01,23.02,23.0,23.01,52630.0
2016-06-13 12:15:00,23.0,23.03,23.0,23.01,40324.0,23.0,23.03,23.0,23.01,40324.0
2016-06-13 12:20:00,23.01,23.06,23.0,23.02,199145.0,23.01,23.06,23.0,23.02,199145.0
2016-06-13 12:25:00,23.02,23.02,22.99,23.02,41677.0,23.02,23.02,22.99,23.02,41677.0
2016-06-13 12:30:00,23.02,23.02,23.0,23.01,50943.0,23.02,23.02,23.0,23.01,50943.0
2016-06-13 12:35:00,23.0,23.02,22.99,23.01,48701.0,23.0,23.02,22.99,23.01,48701.0
2016-06-13 12:40:00,23.0,23.03,22.99,23.0,42880.0,23.0,23.03,22.99,23.0,42880.0
2016-06-13 12:45:00,23.0,23.01,22.97,22.97,27942.0,23.0,23.01,22.97,22.97,27942.0
2016-06-13 12:50:00,22.98,22.99,22.97,22.98,27647.0,22.98,22.99,22.97,22.98,27647.0
2016-06-13 12:55:00,22.98,23.01,22.98,23.01,37714.0,22.98,23.01,22.98,23.01,37714.0
2016-06-13 13:00:00,23.01,23.01,22.99,23.01,50226.0,23.01,23.01,22.99,23.01,50226.0
2016-06-13 13:05:00,23.01,23.02,23.0,23.01,29672.0,23.01,23.02,23.0,23.01,29672.0
2016-06-13 13:10:00,23.01,23.02,22.99,23.01,39955.0,23.01,23.02,22.99,23.01,39955.0
2016-06-13 13:15:00,23.01,23.01,22.98,22.99,17152.0,23.01,23.01,22.98,22.99,17152.0
2016-06-13 13:20:00,22.99,23.02,22.99,23.01,35243.0,22.99,23.02,22.99,23.01,35243.0
2016-06-13 13:25:00,23.01,23.02,22.99,23.01,21181.0,23.01,23.02,22.99,23.01,21181.0
2016-06-13 13:30:00,23.02,23.03,23.0,23.01,59856.0,23.02,23.03,23.0,23.01,59856.0
2016-06-13 13:35:00,23.01,23.02,22.98,22.99,47270.0,23.01,23.02,22.98,22.99,47270.0
2016-06-13 13:40:00,22.99,23.05,22.99,23.05,50661.0,22.99,23.05,22.99,23.05,50661.0
2016-06-13 13:45:00,23.05,23.05,23.01,23.02,24779.0,23.05,23.05,23.01,23.02,24779.0
2016-06-13 13:50:00,23.02,23.03,22.99,23.0,199558.0,23.02,23.03,22.99,23.0,199558.0
2016-06-13 13:55:00,22.99,22.99,22.96,22.96,36409.0,22.99,22.99,22.96,22.96,36409.0
2016-06-13 14:00:00,22.97,22.99,22.95,22.97,90209.0,22.97,22.99,22.95,22.97,90209.0
2016-06-13 14:05:00,22.98,23.01,22.97,23.0,52202.0,22.98,23.01,22.97,23.0,52202.0
2016-06-13 14:10:00,22.98,23.01,22.97,23.01,80560.0,22.98,23.01,22.97,23.01,80560.0
2016-06-13 14:15:00,23.0,23.01,22.97,22.98,64687.0,23.0,23.01,22.97,22.98,64687.0
2016-06-13 14:20:00,22.98,22.99,22.96,22.97,45611.0,22.98,22.99,22.96,22.97,45611.0
2016-06-13 14:25:00,22.96,22.97,22.95,22.96,74354.0,22.96,22.97,22.95,22.96,74354.0
2016-06-13 14:30:00,22.96,22.98,22.94,22.97,113296.0,22.96,22.98,22.94,22.97,113296.0
2016-06-13 14:35:00,22.97,23.0,22.97,22.98,42550.0,22.97,23.0,22.97,22.98,42550.0
2016-06-13 14:40:00,22.99,23.0,22.98,23.0,44808.0,22.99,23.0,22.98,23.0,44808.0
2016-06-13 14:45:00,23.0,23.0,22.97,22.99,76266.0,23.0,23.0,22.97,22.99,76266.0
2016-06-13 14:50:00,22.99,23.0,22.96,22.96,201022.0,22.99,23.0,22.96,22.96,201022.0
2016-06-13 14:55:00,22.96,22.99,22.95,22.97,154859.0,22.96,22.99,22.95,22.97,154859.0
2016-06-13 15:00:00,22.97,22.98,22.96,22.98,66888.0,22.97,22.98,22.96,22.98,66888.0
2016-06-13 15:05:00,22.98,22.98,22.95,22.97,151640.0,22.98,22.98,22.95,22.97,151640.0
2016-06-13 15:10:00,22.97,22.98,22.95,22.95,128130.0,22.97,22.98,22.95,22.95,128130.0
2016-06-13 15:15:00,22.96,23.0,22.95,22.96,136040.0,22.96,23.0,22.95,22.96,136040.0
2016-06-13 15:20:00,22.97,22.98,22.97,22.98,48789.0,22.97,22.98,22.97,22.98,48789.0
2016-06-13 15:25:00,22.98,22.98,22.94,22.96,113096.0,22.98,22.98,22.94,22.96,113096.0
2016-06-13 15:30:00,22.96,22.98,22.95,22.96,329876.0,22.96,22.98,22.95,22.96,329876.0
2016-06-13 15:35:00,22.96,22.96,22.92,22.92,81811.0,22.96,22.96,22.92,22.92,81811.0
2016-06-13 15:40:00,22.92,22.93,22.9,22.92,202604.0,22.92,22.93,22.9,22.92,202604.0
2016-06-13 15:45:00,22.92,22.98,22.9,22.98,422536.0,22.92,22.98,22.9,22.98,422536.0
2016-06-13 15:50:00,22.98,22.98,22.94,22.96,297522.0,22.98,22.98,22.94,22.96,297522.0
2016-06-13 15:55:00,22.96,22.97,22.94,22.95,648807.0,22.96,22.97,22.94,22.95,648807.0
2016-06-14 09:30:00,22.87,22.93,22.8,22.85,227423.0,22.87,22.93,22.8,22.85,227423.0
2016-06-14 09:35:00,22.85,22.89,22.84,22.85,193487.0,22.85,22.89,22.84,22.85,193487.0
2016-06-14 09:40:00,22.85,22.89,22.83,22.86,155426.0,22.85,22.89,22.83,22.86,155426.0
2016-06-14 09:45:00,22.87,22.89,22.83,22.85,152688.0,22.87,22.89,22.83,22.85,152688.0
2016-06-14 09:50:00,22.84,22.86,22.81,22.82,83072.0,22.84,22.86,22.81,22.82,83072.0
2016-06-14 09:55:00,22.83,22.86,22.82,22.83,144757.0,22.83,22.86,22.82,22.83,144757.0
2016-06-14 10:00:00,22.83,22.89,22.81,22.84,126290.0,22.83,22.89,22.81,22.84,126290.0
2016-06-14 10:05:00,22.84,22.86,22.82,22.83,60670.0,22.84,22.86,22.82,22.83,60670.0
2016-06-14 10:10:00,22.83,22.85,22.8,22.82,114952.0,22.83,22.85,22.8,22.82,114952.0
2016-06-14 10:15:00,22.81,22.82,22.79,22.79,66991.0,22.81,22.82,22.79,22.79,66991.0
2016-06-14 10:20:00,22.79,22.82,22.75,22.78,122704.0,22.79,22.82,22.75,22.78,122704.0
2016-06-14 10:25:00,22.78,22.79,22.74,22.79,152894.0,22.78,22.79,22.74,22.79,152894.0
2016-06-14 10:30:00,22.78,22.82,22.78,22.81,37651.0,22.78,22.82,22.78,22.81,37651.0
2016-06-14 10:35:00,22.82,22.83,22.76,22.79,180794.0,22.82,22.83,22.76,22.79,180794.0
2016-06-14 10:40:00,22.79,22.83,22.78,22.81,270372.0,22.79,22.83,22.78,22.81,270372.0
2016-06-14 10:45:00,22.8,22.82,22.76,22.77,221251.0,22.8,22.82,22.76,22.77,221251.0
2016-06-14 10:50:00,22.78,22.79,22.73,22.73,48837.0,22.78,22.79,22.73,22.73,48837.0
2016-06-14 10:55:00,22.73,22.74,22.68,22.71,109008.0,22.73,22.74,22.68,22.71,109008.0
2016-06-14 11:00:00,22.71,22.71,22.67,22.69,95263.0,22.71,22.71,22.67,22.69,95263.0
2016-06-14 11:05:00,22.69,22.71,22.67,22.7,144405.0,22.69,22.71,22.67,22.7,144405.0
2016-06-14 11:10:00,22.7,22.72,22.68,22.71,265485.0,22.7,22.72,22.68,22.71,265485.0
2016-06-14 11:15:00,22.7,22.71,22.68,22.7,207948.0,22.7,22.71,22.68,22.7,207948.0
2016-06-14 11:20:00,22.7,22.75,22.7,22.75,89381.0,22.7,22.75,22.7,22.75,89381.0
2016-06-14 11:25:00,22.74,22.76,22.73,22.75,65851.0,22.74,22.76,22.73,22.75,65851.0
2016-06-14 11:30:00,22.74,22.8,22.74,22.8,149341.0,22.74,22.8,22.74,22.8,149341.0
2016-06-14 11:35:00,22.8,22.83,22.8,22.83,99252.0,22.8,22.83,22.8,22.83,99252.0
2016-06-14 11:40:00,22.83,22.83,22.79,22.79,102394.0,22.83,22.83,22.79,22.79,102394.0
2016-06-14 11:45:00,22.8,22.83,22.79,22.82,140067.0,22.8,22.83,22.79,22.82,140067.0
2016-06-14 11:50:00,22.81,22.83,22.8,22.81,259793.0,22.81,22.83,22.8,22.81,259793.0
2016-06-14 11:55:00,22.81,22.82,22.78,22.8,69735.0,22.81,22.82,22.78,22.8,69735.0
2016-06-14 12:00:00,22.79,22.81,22.77,22.78,80591.0,22.79,22.81,22.77,22.78,80591.0
2016-06-14 12:05:00,22.77,22.78,22.74,22.75,82944.0,22.77,22.78,22.74,22.75,82944.0
2016-06-14 12:10:00,22.75,22.78,22.74,22.78,41806.0,22.75,22.78,22.74,22.78,41806.0
2016-06-14 12:15:00,22.78,22.8,22.77,22.78,22539.0,22.78,22.8,22.77,22.78,22539.0
2016-06-14 12:20:00,22.78,22.81,22.77,22.8,42464.0,22.78,22.81,22.77,22.8,42464.0
2016-06-14 12:25:00,22.8,22.84,22.8,22.83,56247.0,22.8,22.84,22.8,22.83,56247.0
2016-06-14 12:30:00,22.82,22.83,22.8,22.82,39223.0,22.82,22.83,22.8,22.82,39223.0
2016-06-14 12:35:00,22.82,22.84,22.81,22.82,47291.0,22.82,22.84,22.81,22.82,47291.0
2016-06-14 12:40:00,22.81,22.83,22.8,22.82,46973.0,22.81,22.83,22.8,22.82,46973.0
2016-06-14 12:45:00,22.81,22.82,22.79,22.81,41119.0,22.81,22.82,22.79,22.81,41119.0
2016-06-14 12:50:00,22.81,22.82,22.8,22.82,28220.0,22.81,22.82,22.8,22.82,28220.0
2016-06-14 12:55:00,22.81,22.83,22.8,22.83,34980.0,22.81,22.83,22.8,22.83,34980.0
2016-06-14 13:00:00,22.83,22.83,22.79,22.79,58067.0,22.83,22.83,22.79,22.79,58067.0
2016-06-14 13:05:00,22.79,22.8,22.78,22.78,31306.0,22.79,22.8,22.78,22.78,31306.0
2016-06-14 13:10:00,22.78,22.79,22.76,22.78,45209.0,22.78,22.79,22.76,22.78,45209.0
2016-06-14 13:15:00,22.77,22.78,22.76,22.77,47442.0,22.77,22.78,22.76,22.77,47442.0
2016-06-14 13:20:00,22.77,22.77,22.75,22.76,86126.0,22.77,22.77,22.75,22.76,86126.0
2016-06-14 13:25:00,22.76,22.77,22.73,22.75,80320.0,22.76,22.77,22.73,22.75,80320.0
2016-06-14 13:30:00,22.75,22.77,22.74,22.76,141557.0,22.75,22.77,22.74,22.76,141557.0
2016-06-14 13:35:00,22.76,22.77,22.74,22.75,30731.0,22.76,22.77,22.74,22.75,30731.0
2016-06-14 13:40:00,22.74,22.76,22.74,22.75,59130.0,22.74,22.76,22.74,22.75,59130.0
2016-06-14 13:45:00,22.75,22.76,22.74,22.75,61578.0,22.75,22.76,22.74,22.75,61578.0
2016-06-14 13:50:00,22.75,22.76,22.73,22.74,49117.0,22.75,22.76,22.73,22.74,49117.0
2016-06-14 13:55:00,22.74,22.74,22.72,22.73,36116.0,22.74,22.74,22.72,22.73,36116.0
2016-06-14 14:00:00,22.73,22.74,22.72,22.73,47548.0,22.73,22.74,22.72,22.73,47548.0
2016-06-14 14:05:00,22.73,22.75,22.72,22.73,71585.0,22.73,22.75,22.72,22.73,71585.0
2016-06-14 14:10:00,22.73,22.76,22.71,22.75,57291.0,22.73,22.76,22.71,22.75,57291.0
2016-06-14 14:15:00,22.74,22.78,22.74,22.77,35185.0,22.74,22.78,22.74,22.77,35185.0
2016-06-14 14:20:00,22.78,22.79,22.76,22.79,46445.0,22.78,22.79,22.76,22.79,46445.0
2016-06-14 14:25:00,22.79,22.8,22.78,22.8,49442.0,22.79,22.8,22.78,22.8,49442.0
2016-06-14 14:30:00,22.79,22.8,22.76,22.76,76399.0,22.79,22.8,22.76,22.76,76399.0
2016-06-14 14:35:00,22.77,22.78,22.76,22.78,47978.0,22.77,22.78,22.76,22.78,47978.0
2016-06-14 14:40:00,22.78,22.8,22.77,22.79,33790.0,22.78,22.8,22.77,22.79,33790.0
2016-06-14 14:45:00,22.8,22.81,22.78,22.79,83723.0,22.8,22.81,22.78,22.79,83723.0
2016-06-14 14:50:00,22.79,22.79,22.78,22.79,24173.0,22.79,22.79,22.78,22.79,24173.0
2016-06-14 14:55:00,22.79,22.79,22.76,22.78,47855.0,22.79,22.79,22.76,22.78,47855.0
2016-06-14 15:00:00,22.78,22.81,22.76,22.8,62593.0,22.78,22.81,22.76,22.8,62593.0
2016-06-14 15:05:00,22.8,22.85,22.8,22.84,101176.0,22.8,22.85,22.8,22.84,101176.0
2016-06-14 15:10:00,22.84,22.85,22.81,22.83,304107.0,22.84,22.85,22.81,22.83,304107.0
2016-06-14 15:15:00,22.83,22.85,22.82,22.83,122708.0,22.83,22.85,22.82,22.83,122708.0
2016-06-14 15:20:00,22.82,22.86,22.82,22.83,95752.0,22.82,22.86,22.82,22.83,95752.0
2016-06-14 15:25:00,22.83,22.88,22.83,22.88,174313.0,22.83,22.88,22.83,22.88,174313.0
2016-06-14 15:30:00,22.88,22.9,22.87,22.9,88767.0,22.88,22.9,22.87,22.9,88767.0
2016-06-14 15:35:00,22.9,22.9,22.87,22.89,144701.0,22.9,22.9,22.87,22.89,144701.0
2016-06-14 15:40:00,22.89,22.91,22.88,22.89,210136.0,22.89,22.91,22.88,22.89,210136.0
2016-06-14 15:45:00,22.89,22.89,22.87,22.88,192948.0,22.89,22.89,22.87,22.88,192948.0
2016-06-14 15:50:00,22.88,22.88,22.87,22.88,136701.0,22.88,22.88,22.87,22.88,136701.0
2016-06-14 15:55:00,22.87,22.93,22.87,22.93,796216.0,22.87,22.93,22.87,22.93,796216.0
2016-06-15 09:30:00,23.02,23.02,22.9,22.94,102540.0,23.02,23.02,22.9,22.94,102540.0
2016-06-15 09:35:00,22.94,22.98,22.92,22.97,62528.0,22.94,22.98,22.92,22.97,62528.0
2016-06-15 09:40:00,22.98,23.04,22.95,22.97,280978.0,22.98,23.04,22.95,22.97,280978.0
2016-06-15 09:45:00,22.98,22.99,22.94,22.96,46367.0,22.98,22.99,22.94,22.96,46367.0
2016-06-15 09:50:00,22.96,22.96,22.9,22.93,63918.0,22.96,22.96,22.9,22.93,63918.0
2016-06-15 09:55:00,22.93,22.96,22.9,22.95,107643.0,22.93,22.96,22.9,22.95,107643.0
2016-06-15 10:00:00,22.95,22.95,22.9,22.92,33862.0,22.95,22.95,22.9,22.92,33862.0
2016-06-15 10:05:00,22.92,22.96,22.9,22.95,222551.0,22.92,22.96,22.9,22.95,222551.0
2016-06-15 10:10:00,22.95,22.95,22.89,22.91,21668.0,22.95,22.95,22.89,22.91,21668.0
2016-06-15 10:15:00,22.91,22.91,22.85,22.86,41458.0,22.91,22.91,22.85,22.86,41458.0
2016-06-15 10:20:00,22.86,22.87,22.85,22.87,76773.0,22.86,22.87,22.85,22.87,76773.0
2016-06-15 10:25:00,22.87,22.87,22.85,22.86,50712.0,22.87,22.87,22.85,22.86,50712.0
2016-06-15 10:30:00,22.86,22.87,22.84,22.87,177217.0,22.86,22.87,22.84,22.87,177217.0
2016-06-15 10:35:00,22.87,22.87,22.85,22.87,87868.0,22.87,22.87,22.85,22.87,87868.0
2016-06-15 10:40:00,22.86,22.88,22.84,22.84,119010.0,22.86,22.88,22.84,22.84,119010.0
2016-06-15 10:45:00,22.83,22.84,22.8,22.8,50011.0,22.83,22.84,22.8,22.8,50011.0
2016-06-15 10:50:00,22.8,22.83,22.79,22.79,55091.0,22.8,22.83,22.79,22.79,55091.0
2016-06-15 10:55:00,22.8,22.8,22.76,22.79,43532.0,22.8,22.8,22.76,22.79,43532.0
2016-06-15 11:00:00,22.79,22.82,22.77,22.81,83022.0,22.79,22.82,22.77,22.81,83022.0
2016-06-15 11:05:00,22.82,22.82,22.8,22.81,62155.0,22.82,22.82,22.8,22.81,62155.0
2016-06-15 11:10:00,22.8,22.81,22.77,22.77,29942.0,22.8,22.81,22.77,22.77,29942.0
2016-06-15 11:15:00,22.77,22.78,22.75,22.77,63520.0,22.77,22.78,22.75,22.77,63520.0
2016-06-15 11:20:00,22.77,22.81,22.76,22.81,48504.0,22.77,22.81,22.76,22.81,48504.0
2016-06-15 11:25:00,22.81,22.82,22.79,22.8,85872.0,22.81,22.82,22.79,22.8,85872.0
2016-06-15 11:30:00,22.8,22.81,22.77,22.79,77539.0,22.8,22.81,22.77,22.79,77539.0
2016-06-15 11:35:00,22.79,22.81,22.78,22.79,59357.0,22.79,22.81,22.78,22.79,59357.0
2016-06-15 11:40:00,22.8,22.81,22.79,22.8,29978.0,22.8,22.81,22.79,22.8,29978.0
2016-06-15 11:45:00,22.8,22.82,22.79,22.81,83273.0,22.8,22.82,22.79,22.81,83273.0
2016-06-15 11:50:00,22.81,22.83,22.81,22.82,40076.0,22.81,22.83,22.81,22.82,40076.0
2016-06-15 11:55:00,22.82,22.82,22.8,22.8,20747.0,22.82,22.82,22.8,22.8,20747.0
2016-06-15 12:00:00,22.81,22.81,22.79,22.8,93050.0,22.81,22.81,22.79,22.8,93050.0
2016-06-15 12:05:00,22.81,22.83,22.8,22.83,25540.0,22.81,22.83,22.8,22.83,25540.0
2016-06-15 12:10:00,22.83,22.84,22.81,22.84,33260.0,22.83,22.84,22.81,22.84,33260.0
2016-06-15 12:15:00,22.84,22.85,22.83,22.85,27061.0,22.84,22.85,22.83,22.85,27061.0
2016-06-15 12:20:00,22.84,22.85,22.83,22.83,17257.0,22.84,22.85,22.83,22.83,17257.0
2016-06-15 12:25:00,22.83,22.85,22.82,22.83,27473.0,22.83,22.85,22.82,22.83,27473.0
2016-06-15 12:30:00,22.83,22.87,22.83,22.85,39104.0,22.83,22.87,22.83,22.85,39104.0
2016-06-15 12:35:00,22.86,22.86,22.83,22.85,25020.0,22.86,22.86,22.83,22.85,25020.0
2016-06-15 12:40:00,22.85,22.85,22.83,22.84,16145.0,22.85,22.85,22.83,22.84,16145.0
2016-06-15 12:45:00,22.84,22.84,22.81,22.82,34462.0,22.84,22.84,22.81,22.82,34462.0
2016-06-15 12:50:00,22.82,22.82,22.8,22.8,14494.0,22.82,22.82,22.8,22.8,14494.0
2016-06-15 12:55:00,22.8,22.84,22.8,22.82,26112.0,22.8,22.84,22.8,22.82,26112.0
2016-06-15 13:00:00,22.82,22.83,22.8,22.81,28088.0,22.82,22.83,22.8,22.81,28088.0
2016-06-15 13:05:00,22.81,22.82,22.8,22.82,16747.0,22.81,22.82,22.8,22.82,16747.0
2016-06-15 13:10:00,22.82,22.82,22.79,22.8,20699.0,22.82,22.82,22.79,22.8,20699.0
2016-06-15 13:15:00,22.79,22.82,22.79,22.8,21921.0,22.79,22.82,22.79,22.8,21921.0
2016-06-15 13:20:00,22.8,22.82,22.8,22.8,25852.0,22.8,22.82,22.8,22.8,25852.0
2016-06-15 13:25:00,22.81,22.82,22.79,22.82,51946.0,22.81,22.82,22.79,22.82,51946.0
2016-06-15 13:30:00,22.82,22.82,22.8,22.8,21462.0,22.82,22.82,22.8,22.8,21462.0
2016-06-15 13:35:00,22.8,22.82,22.79,22.82,32654.0,22.8,22.82,22.79,22.82,32654.0
2016-06-15 13:40:00,22.81,22.82,22.8,22.82,24681.0,22.81,22.82,22.8,22.82,24681.0
2016-06-15 13:45:00,22.82,22.82,22.79,22.82,63474.0,22.82,22.82,22.79,22.82,63474.0
2016-06-15 13:50:00,22.82,22.82,22.81,22.82,13000.0,22.82,22.82,22.81,22.82,13000.0
2016-06-15 13:55:00,22.82,22.88,22.81,22.86,48415.0,22.82,22.88,22.81,22.86,48415.0
2016-06-15 14:00:00,22.87,22.93,22.83,22.86,62972.0,22.87,22.93,22.83,22.86,62972.0
2016-06-15 14:05:00,22.86,22.87,22.81,22.81,40477.0,22.86,22.87,22.81,22.81,40477.0
2016-06-15 14:10:00,22.81,22.83,22.8,22.83,146012.0,22.81,22.83,22.8,22.83,146012.0
2016-06-15 14:15:00,22.83,22.88,22.83,22.87,55074.0,22.83,22.88,22.83,22.87,55074.0
2016-06-15 14:20:00,22.87,22.88,22.84,22.87,43363.0,22.87,22.88,22.84,22.87,43363.0
2016-06-15 14:25:00,22.87,22.88,22.83,22.83,51305.0,22.87,22.88,22.83,22.83,51305.0
2016-06-15 14:30:00,22.83,22.86,22.81,22.85,58624.0,22.83,22.86,22.81,22.85,58624.0
2016-06-15 14:35:00,22.85,22.89,22.84,22.87,83785.0,22.85,22.89,22.84,22.87,83785.0
2016-06-15 14:40:00,22.87,22.89,22.85,22.89,64066.0,22.87,22.89,22.85,22.89,64066.0
2016-06-15 14:45:00,22.88,22.91,22.87,22.88,80194.0,22.88,22.91,22.87,22.88,80194.0
2016-06-15 14:50:00,22.87,22.89,22.84,22.86,49733.0,22.87,22.89,22.84,22.86,49733.0
2016-06-15 14:55:00,22.86,22.89,22.86,22.89,32844.0,22.86,22.89,22.86,22.89,32844.0
2016-06-15 15:00:00,22.89,22.89,22.85,22.87,122631.0,22.89,22.89,22.85,22.87,122631.0
2016-06-15 15:05:00,22.87,22.9,22.87,22.89,55554.0,22.87,22.9,22.87,22.89,55554.0
2016-06-15 15:10:00,22.89,22.91,22.87,22.9,83010.0,22.89,22.91,22.87,22.9,83010.0
2016-06-15 15:15:00,22.89,22.9,22.87,22.89,53155.0,22.89,22.9,22.87,22.89,53155.0
2016-06-15 15:20:00,22.9,22.92,22.89,22.92,52971.0,22.9,22.92,22.89,22.92,52971.0
2016-06-15 15:25:00,22.92,22.92,22.9,22.92,145560.0,22.92,22.92,22.9,22.92,145560.0
2016-06-15 15:30:00,22.92,22.94,22.9,22.91,154580.0,22.92,22.94,22.9,22.91,154580.0
2016-06-15 15:35:00,22.91,22.91,22.87,22.88,126953.0,22.91,22.91,22.87,22.88,126953.0
2016-06-15 15:40:00,22.88,22.89,22.84,22.85,210988.0,22.88,22.89,22.84,22.85,210988.0
2016-06-15 15:45:00,22.84,22.85,22.82,22.85,146183.0,22.84,22.85,22.82,22.85,146183.0
2016-06-15 15:50:00,22.84,22.85,22.79,22.8,286994.0,22.84,22.85,22.79,22.8,286994.0
2016-06-15 15:55:00,22.79,22.81,22.78,22.8,534238.0,22.79,22.81,22.78,22.8,534238.0
2016-06-16 09:30:00,22.72,22.74,22.64,22.71,63094.0,22.72,22.74,22.64,22.71,63094.0
2016-06-16 09:35:00,22.72,22.73,22.67,22.68,50432.0,22.72,22.73,22.67,22.68,50432.0
2016-06-16 09:40:00,22.67,22.73,22.67,22.72,175411.0,22.67,22.73,22.67,22.72,175411.0
2016-06-16 09:45:00,22.71,22.74,22.7,22.73,42300.0,22.71,22.74,22.7,22.73,42300.0
2016-06-16 09:50:00,22.73,22.73,22.68,22.69,52860.0,22.73,22.73,22.68,22.69,52860.0
2016-06-16 09:55:00,22.69,22.69,22.65,22.66,43779.0,22.69,22.69,22.65,22.66,43779.0
2016-06-16 10:00:00,22.67,22.68,22.62,22.67,49778.0,22.67,22.68,22.62,22.67,49778.0
2016-06-16 10:05:00,22.66,22.69,22.63,22.67,59329.0,22.66,22.69,22.63,22.67,59329.0
2016-06-16 10:10:00,22.67,22.68,22.64,22.64,25781.0,22.67,22.68,22.64,22.64,25781.0
2016-06-16 10:15:00,22.64,22.65,22.63,22.63,47150.0,22.64,22.65,22.63,22.63,47150.0
2016-06-16 10:20:00,22.63,22.63,22.57,22.6,66345.0,22.63,22.63,22.57,22.6,66345.0
2016-06-16 10:25:00,22.6,22.62,22.59,22.61,61181.0,22.6,22.62,22.59,22.61,61181.0
2016-06-16 10:30:00,22.6,22.61,22.57,22.6,44223.0,22.6,22.61,22.57,22.6,44223.0
2016-06-16 10:35:00,22.6,22.61,22.55,22.55,79832.0,22.6,22.61,22.55,22.55,79832.0
2016-06-16 10:40:00,22.55,22.56,22.51,22.51,70803.0,22.55,22.56,22.51,22.51,70803.0
2016-06-16 10:45:00,22.51,22.53,22.51,22.53,36287.0,22.51,22.53,22.51,22.53,36287.0
2016-06-16 10:50:00,22.53,22.58,22.52,22.58,46561.0,22.53,22.58,22.52,22.58,46561.0
2016-06-16 10:55:00,22.58,22.6,22.57,22.59,52828.0,22.58,22.6,22.57,22.59,52828.0
2016-06-16 11:00:00,22.59,22.61,22.58,22.6,30052.0,22.59,22.61,22.58,22.6,30052.0
2016-06-16 11:05:00,22.6,22.6,22.57,22.59,40888.0,22.6,22.6,22.57,22.59,40888.0
2016-06-16 11:10:00,22.59,22.62,22.58,22.62,24823.0,22.59,22.62,22.58,22.62,24823.0
2016-06-16 11:15:00,22.62,22.62,22.59,22.61,85203.0,22.62,22.62,22.59,22.61,85203.0
2016-06-16 11:20:00,22.61,22.62,22.6,22.61,31330.0,22.61,22.62,22.6,22.61,31330.0
2016-06-16 11:25:00,22.61,22.66,22.6,22.66,124338.0,22.61,22.66,22.6,22.66,124338.0
2016-06-16 11:30:00,22.66,22.67,22.64,22.65,171798.0,22.66,22.67,22.64,22.65,171798.0
2016-06-16 11:35:00,22.65,22.65,22.63,22.65,57976.0,22.65,22.65,22.63,22.65,57976.0
2016-06-16 11:40:00,22.65,22.66,22.64,22.64,57813.0,22.65,22.66,22.64,22.64,57813.0
2016-06-16 11:45:00,22.64,22.65,22.63,22.64,117256.0,22.64,22.65,22.63,22.64,117256.0
2016-06-16 11:50:00,22.63,22.63,22.61,22.63,26672.0,22.63,22.63,22.61,22.63,26672.0
2016-06-16 11:55:00,22.63,22.63,22.6,22.62,61510.0,22.63,22.63,22.6,22.62,61510.0
2016-06-16 12:00:00,22.61,22.66,22.61,22.66,31112.0,22.61,22.66,22.61,22.66,31112.0
2016-06-16 12:05:00,22.66,22.69,22.65,22.68,54924.0,22.66,22.69,22.65,22.68,54924.0
2016-06-16 12:10:00,22.69,22.7,22.66,22.68,109466.0,22.69,22.7,22.66,22.68,109466.0
2016-06-16 12:15:00,22.68,22.73,22.67,22.73,22680.0,22.68,22.73,22.67,22.73,22680.0
2016-06-16 12:20:00,22.73,22.78,22.72,22.77,93395.0,22.73,22.78,22.72,22.77,93395.0
2016-06-16 12:25:00,22.77,22.8,22.76,22.77,69432.0,22.77,22.8,22.76,22.77,69432.0
2016-06-16 12:30:00,22.78,22.78,22.72,22.75,47942.0,22.78,22.78,22.72,22.75,47942.0
2016-06-16 12:35:00,22.74,22.79,22.73,22.78,46941.0,22.74,22.79,22.73,22.78,46941.0
2016-06-16 12:40:00,22.77,22.82,22.76,22.81,35584.0,22.77,22.82,22.76,22.81,35584.0
2016-06-16 12:45:00,22.8,22.82,22.77,22.77,32834.0,22.8,22.82,22.77,22.77,32834.0
2016-06-16 12:50:00,22.78,22.79,22.75,22.77,49550.0,22.78,22.79,22.75,22.77,49550.0
2016-06-16 12:55:00,22.78,22.79,22.77,22.79,29389.0,22.78,22.79,22.77,22.79,29389.0
2016-06-16 13:00:00,22.79,22.84,22.79,22.82,65610.0,22.79,22.84,22.79,22.82,65610.0
2016-06-16 13:05:00,22.81,22.81,22.76,22.8,82577.0,22.81,22.81,22.76,22.8,82577.0
2016-06-16 13:10:00,22.79,22.81,22.75,22.77,46781.0,22.79,22.81,22.75,22.77,46781.0
2016-06-16 13:15:00,22.77,22.78,22.75,22.78,17527.0,22.77,22.78,22.75,22.78,17527.0
2016-06-16 13:20:00,22.78,22.79,22.72,22.73,112128.0,22.78,22.79,22.72,22.73,112128.0
2016-06-16 13:25:00,22.73,22.76,22.71,22.71,102934.0,22.73,22.76,22.71,22.71,102934.0
2016-06-16 13:30:00,22.71,22.73,22.69,22.71,160399.0,22.71,22.73,22.69,22.71,160399.0
2016-06-16 13:35:00,22.7,22.75,22.7,22.74,41285.0,22.7,22.75,22.7,22.74,41285.0
2016-06-16 13:40:00,22.75,22.76,22.74,22.75,41796.0,22.75,22.76,22.74,22.75,41796.0
2016-06-16 13:45:00,22.74,22.76,22.69,22.7,53432.0,22.74,22.76,22.69,22.7,53432.0
2016-06-16 13:50:00,22.69,22.71,22.68,22.7,28696.0,22.69,22.71,22.68,22.7,28696.0
2016-06-16 13:55:00,22.7,22.71,22.67,22.7,44469.0,22.7,22.71,22.67,22.7,44469.0
2016-06-16 14:00:00,22.69,22.71,22.68,22.69,48243.0,22.69,22.71,22.68,22.69,48243.0
2016-06-16 14:05:00,22.7,22.71,22.68,22.7,39099.0,22.7,22.71,22.68,22.7,39099.0
2016-06-16 14:10:00,22.7,22.74,22.69,22.73,49500.0,22.7,22.74,22.69,22.73,49500.0
2016-06-16 14:15:00,22.73,22.76,22.73,22.73,115883.0,22.73,22.76,22.73,22.73,115883.0
2016-06-16 14:20:00,22.73,22.75,22.73,22.74,25890.0,22.73,22.75,22.73,22.74,25890.0
2016-06-16 14:25:00,22.74,22.76,22.71,22.73,44348.0,22.74,22.76,22.71,22.73,44348.0
2016-06-16 14:30:00,22.73,22.74,22.72,22.73,24010.0,22.73,22.74,22.72,22.73,24010.0
2016-06-16 14:35:00,22.73,22.75,22.72,22.73,35400.0,22.73,22.75,22.72,22.73,35400.0
2016-06-16 14:40:00,22.73,22.75,22.73,22.74,33516.0,22.73,22.75,22.73,22.74,33516.0
2016-06-16 14:45:00,22.74,22.79,22.74,22.79,44436.0,22.74,22.79,22.74,22.79,44436.0
2016-06-16 14:50:00,22.79,22.81,22.77,22.8,55383.0,22.79,22.81,22.77,22.8,55383.0
2016-06-16 14:55:00,22.8,22.81,22.76,22.78,63290.0,22.8,22.81,22.76,22.78,63290.0
2016-06-16 15:00:00,22.78,22.79,22.77,22.79,31160.0,22.78,22.79,22.77,22.79,31160.0
2016-06-16 15:05:00,22.79,22.8,22.76,22.79,75130.0,22.79,22.8,22.76,22.79,75130.0
2016-06-16 15:10:00,22.79,22.8,22.77,22.79,53266.0,22.79,22.8,22.77,22.79,53266.0
2016-06-16 15:15:00,22.79,22.83,22.78,22.81,56441.0,22.79,22.83,22.78,22.81,56441.0
2016-06-16 15:20:00,22.81,22.81,22.78,22.8,41634.0,22.81,22.81,22.78,22.8,41634.0
2016-06-16 15:25:00,22.8,22.81,22.79,22.8,106653.0,22.8,22.81,22.79,22.8,106653.0
2016-06-16 15:30:00,22.81,22.84,22.8,22.84,76814.0,22.81,22.84,22.8,22.84,76814.0
2016-06-16 15:35:00,22.84,22.84,22.8,22.8,62162.0,22.84,22.84,22.8,22.8,62162.0
2016-06-16 15:40:00,22.81,22.83,22.8,22.83,67896.0,22.81,22.83,22.8,22.83,67896.0
2016-06-16 15:45:00,22.83,22.84,22.81,22.84,138793.0,22.83,22.84,22.81,22.84,138793.0
2016-06-16 15:50:00,22.84,22.84,22.82,22.82,136073.0,22.84,22.84,22.82,22.82,136073.0
2016-06-16 15:55:00,22.82,22.84,22.82,22.84,308827.0,22.82,22.84,22.82,22.84,308827.0
2016-06-17 09:30:00,22.87,22.88,22.72,22.75,971390.0,22.87,22.88,22.72,22.75,971390.0
2016-06-17 09:35:00,22.76,22.76,22.6,22.61,96109.0,22.76,22.76,22.6,22.61,96109.0
2016-06-17 09:40:00,22.61,22.65,22.6,22.61,161116.0,22.61,22.65,22.6,22.61,161116.0
2016-06-17 09:45:00,22.6,22.6,22.56,22.58,112011.0,22.6,22.6,22.56,22.58,112011.0
2016-06-17 09:50:00,22.58,22.65,22.57,22.62,174879.0,22.58,22.65,22.57,22.62,174879.0
2016-06-17 09:55:00,22.62,22.65,22.59,22.62,74831.0,22.62,22.65,22.59,22.62,74831.0
2016-06-17 10:00:00,22.62,22.63,22.58,22.62,97389.0,22.62,22.63,22.58,22.62,97389.0
2016-06-17 10:05:00,22.62,22.65,22.58,22.59,67766.0,22.62,22.65,22.58,22.59,67766.0
2016-06-17 10:10:00,22.59,22.62,22.56,22.59,300655.0,22.59,22.62,22.56,22.59,300655.0
2016-06-17 10:15:00,22.59,22.64,22.57,22.62,62643.0,22.59,22.64,22.57,22.62,62643.0
2016-06-17 10:20:00,22.62,22.62,22.57,22.59,56939.0,22.62,22.62,22.57,22.59,56939.0
2016-06-17 10:25:00,22.6,22.62,22.58,22.6,367196.0,22.6,22.62,22.58,22.6,367196.0
2016-06-17 10:30:00,22.6,22.62,22.53,22.55,217439.0,22.6,22.62,22.53,22.55,217439.0
2016-06-17 10:35:00,22.55,22.55,22.52,22.55,63183.0,22.55,22.55,22.52,22.55,63183.0
2016-06-17 10:40:00,22.55,22.55,22.52,22.54,43947.0,22.55,22.55,22.52,22.54,43947.0
2016-06-17 10:45:00,22.54,22.57,22.53,22.55,43866.0,22.54,22.57,22.53,22.55,43866.0
2016-06-17 10:50:00,22.55,22.56,22.53,22.55,56828.0,22.55,22.56,22.53,22.55,56828.0
2016-06-17 10:55:00,22.54,22.56,22.53,22.55,42191.0,22.54,22.56,22.53,22.55,42191.0
2016-06-17 11:00:00,22.55,22.55,22.49,22.5,74206.0,22.55,22.55,22.49,22.5,74206.0
2016-06-17 11:05:00,22.5,22.53,22.49,22.52,112374.0,22.5,22.53,22.49,22.52,112374.0
2016-06-17 11:10:00,22.52,22.56,22.51,22.54,167057.0,22.52,22.56,22.51,22.54,167057.0
2016-06-17 11:15:00,22.55,22.57,22.54,22.57,107550.0,22.55,22.57,22.54,22.57,107550.0
2016-06-17 11:20:00,22.57,22.6,22.56,22.59,73673.0,22.57,22.6,22.56,22.59,73673.0
2016-06-17 11:25:00,22.59,22.6,22.57,22.57,55614.0,22.59,22.6,22.57,22.57,55614.0
2016-06-17 11:30:00,22.58,22.58,22.56,22.58,64668.0,22.58,22.58,22.56,22.58,64668.0
2016-06-17 11:35:00,22.57,22.6,22.56,22.6,64730.0,22.57,22.6,22.56,22.6,64730.0
2016-06-17 11:40:00,22.59,22.61,22.58,22.59,53520.0,22.59,22.61,22.58,22.59,53520.0
2016-06-17 11:45:00,22.59,22.6,22.58,22.6,31598.0,22.59,22.6,22.58,22.6,31598.0
2016-06-17 11:50:00,22.59,22.62,22.59,22.6,87506.0,22.59,22.62,22.59,22.6,87506.0
2016-06-17 11:55:00,22.59,22.61,22.57,22.59,69084.0,22.59,22.61,22.57,22.59,69084.0
2016-06-17 12:00:00,22.59,22.64,22.59,22.64,170211.0,22.59,22.64,22.59,22.64,170211.0
2016-06-17 12:05:00,22.64,22.66,22.63,22.65,60861.0,22.64,22.66,22.63,22.65,60861.0
2016-06-17 12:10:00,22.66,22.67,22.65,22.65,29246.0,22.66,22.67,22.65,22.65,29246.0
2016-06-17 12:15:00,22.65,22.66,22.62,22.64,86500.0,22.65,22.66,22.62,22.64,86500.0
2016-06-17 12:20:00,22.64,22.65,22.63,22.63,15072.0,22.64,22.65,22.63,22.63,15072.0
2016-06-17 12:25:00,22.63,22.65,22.62,22.64,58996.0,22.63,22.65,22.62,22.64,58996.0
2016-06-17 12:30:00,22.65,22.65,22.62,22.63,37605.0,22.65,22.65,22.62,22.63,37605.0
2016-06-17 12:35:00,22.63,22.65,22.6,22.6,91579.0,22.63,22.65,22.6,22.6,91579.0
2016-06-17 12:40:00,22.6,22.61,22.59,22.59,57242.0,22.6,22.61,22.59,22.59,57242.0
2016-06-17 12:45:00,22.6,22.6,22.57,22.57,60716.0,22.6,22.6,22.57,22.57,60716.0
2016-06-17 12:50:00,22.58,22.58,22.54,22.55,77602.0,22.58,22.58,22.54,22.55,77602.0
2016-06-17 12:55:00,22.55,22.56,22.53,22.55,55621.0,22.55,22.56,22.53,22.55,55621.0
2016-06-17 13:00:00,22.55,22.56,22.53,22.54,35737.0,22.55,22.56,22.53,22.54,35737.0
2016-06-17 13:05:00,22.54,22.6,22.54,22.6,24838.0,22.54,22.6,22.54,22.6,24838.0
2016-06-17 13:10:00,22.6,22.62,22.58,22.62,36523.0,22.6,22.62,22.58,22.62,36523.0
2016-06-17 13:15:00,22.62,22.64,22.6,22.64,29849.0,22.62,22.64,22.6,22.64,29849.0
2016-06-17 13:20:00,22.64,22.64,22.61,22.63,35060.0,22.64,22.64,22.61,22.63,35060.0
2016-06-17 13:25:00,22.62,22.65,22.62,22.63,41970.0,22.62,22.65,22.62,22.63,41970.0
2016-06-17 13:30:00,22.63,22.64,22.62,22.63,34893.0,22.63,22.64,22.62,22.63,34893.0
2016-06-17 13:35:00,22.62,22.64,22.61,22.64,31313.0,22.62,22.64,22.61,22.64,31313.0
2016-06-17 13:40:00,22.64,22.66,22.63,22.66,50799.0,22.64,22.66,22.63,22.66,50799.0
2016-06-17 13:45:00,22.66,22.66,22.65,22.66,18248.0,22.66,22.66,22.65,22.66,18248.0
2016-06-17 13:50:00,22.65,22.69,22.65,22.66,57269.0,22.65,22.69,22.65,22.66,57269.0
2016-06-17 13:55:00,22.66,22.68,22.65,22.68,31456.0,22.66,22.68,22.65,22.68,31456.0
2016-06-17 14:00:00,22.68,22.71,22.66,22.67,70282.0,22.68,22.71,22.66,22.67,70282.0
2016-06-17 14:05:00,22.67,22.68,22.63,22.66,49435.0,22.67,22.68,22.63,22.66,49435.0
2016-06-17 14:10:00,22.66,22.69,22.66,22.69,41140.0,22.66,22.69,22.66,22.69,41140.0
2016-06-17 14:15:00,22.69,22.71,22.68,22.7,68064.0,22.69,22.71,22.68,22.7,68064.0
2016-06-17 14:20:00,22.7,22.75,22.7,22.71,140615.0,22.7,22.75,22.7,22.71,140615.0
2016-06-17 14:25:00,22.71,22.72,22.69,22.71,56132.0,22.71,22.72,22.69,22.71,56132.0
2016-06-17 14:30:00,22.72,22.74,22.7,22.72,79828.0,22.72,22.74,22.7,22.72,79828.0
2016-06-17 14:35:00,22.73,22.73,22.72,22.73,26741.0,22.73,22.73,22.72,22.73,26741.0
2016-06-17 14:40:00,22.73,22.77,22.72,22.76,83224.0,22.73,22.77,22.72,22.76,83224.0
2016-06-17 14:45:00,22.75,22.76,22.74,22.75,42295.0,22.75,22.76,22.74,22.75,42295.0
2016-06-17 14:50:00,22.75,22.76,22.75,22.76,31219.0,22.75,22.76,22.75,22.76,31219.0
2016-06-17 14:55:00,22.76,22.76,22.72,22.73,110135.0,22.76,22.76,22.72,22.73,110135.0
2016-06-17 15:00:00,22.73,22.74,22.71,22.72,109783.0,22.73,22.74,22.71,22.72,109783.0
2016-06-17 15:05:00,22.72,22.73,22.71,22.71,88994.0,22.72,22.73,22.71,22.71,88994.0
2016-06-17 15:10:00,22.71,22.74,22.71,22.71,141221.0,22.71,22.74,22.71,22.71,141221.0
2016-06-17 15:15:00,22.72,22.72,22.69,22.7,141151.0,22.72,22.72,22.69,22.7,141151.0
2016-06-17 15:20:00,22.7,22.71,22.67,22.68,134506.0,22.7,22.71,22.67,22.68,134506.0
2016-06-17 15:25:00,22.68,22.7,22.67,22.69,107655.0,22.68,22.7,22.67,22.69,107655.0
2016-06-17 15:30:00,22.68,22.72,22.66,22.72,223943.0,22.68,22.72,22.66,22.72,223943.0
2016-06-17 15:35:00,22.72,22.73,22.69,22.71,176810.0,22.72,22.73,22.69,22.71,176810.0
2016-06-17 15:40:00,22.71,22.78,22.7,22.77,718717.0,22.71,22.78,22.7,22.77,718717.0
2016-06-17 15:45:00,22.77,22.88,22.75,22.8,2035985.0,22.77,22.88,22.75,22.8,2035985.0
2016-06-17 15:50:00,22.8,22.83,22.73,22.75,1848568.0,22.8,22.83,22.73,22.75,1848568.0
2016-06-17 15:55:00,22.76,22.91,22.32,22.51,8659242.0,22.76,22.91,22.32,22.51,8659242.0
2016-06-20 09:30:00,22.77,22.93,22.71,22.87,245187.0,22.77,22.93,22.71,22.87,245187.0
2016-06-20 09:35:00,22.87,22.93,22.82,22.83,141515.0,22.87,22.93,22.82,22.83,141515.0
2016-06-20 09:40:00,22.83,22.87,22.81,22.82,138835.0,22.83,22.87,22.81,22.82,138835.0
2016-06-20 09:45:00,22.82,22.86,22.79,22.86,153502.0,22.82,22.86,22.79,22.86,153502.0
2016-06-20 09:50:00,22.86,22.87,22.8,22.83,203334.0,22.86,22.87,22.8,22.83,203334.0
2016-06-20 09:55:00,22.83,22.86,22.81,22.84,190060.0,22.83,22.86,22.81,22.84,190060.0
2016-06-20 10:00:00,22.85,22.92,22.84,22.9,337987.0,22.85,22.92,22.84,22.9,337987.0
2016-06-20 10:05:00,22.89,22.93,22.89,22.93,146758.0,22.89,22.93,22.89,22.93,146758.0
2016-06-20 10:10:00,22.93,22.94,22.91,22.92,48361.0,22.93,22.94,22.91,22.92,48361.0
2016-06-20 10:15:00,22.92,22.93,22.91,22.93,90105.0,22.92,22.93,22.91,22.93,90105.0
2016-06-20 10:20:00,22.93,22.94,22.91,22.92,76660.0,22.93,22.94,22.91,22.92,76660.0
2016-06-20 10:25:00,22.92,22.94,22.9,22.94,110041.0,22.92,22.94,22.9,22.94,110041.0
2016-06-20 10:30:00,22.94,22.97,22.93,22.94,236130.0,22.94,22.97,22.93,22.94,236130.0
2016-06-20 10:35:00,22.94,22.94,22.91,22.93,113107.0,22.94,22.94,22.91,22.93,113107.0
2016-06-20 10:40:00,22.93,22.95,22.92,22.94,86803.0,22.93,22.95,22.92,22.94,86803.0
2016-06-20 10:45:00,22.93,22.94,22.93,22.94,58180.0,22.93,22.94,22.93,22.94,58180.0
2016-06-20 10:50:00,22.94,22.95,22.9,22.9,129454.0,22.94,22.95,22.9,22.9,129454.0
2016-06-20 10:55:00,22.9,22.91,22.89,22.89,113060.0,22.9,22.91,22.89,22.89,113060.0
2016-06-20 11:00:00,22.89,22.9,22.88,22.89,100276.0,22.89,22.9,22.88,22.89,100276.0
2016-06-20 11:05:00,22.88,22.9,22.88,22.89,102564.0,22.88,22.9,22.88,22.89,102564.0
2016-06-20 11:10:00,22.9,22.9,22.89,22.9,49506.0,22.9,22.9,22.89,22.9,49506.0
2016-06-20 11:15:00,22.9,22.92,22.89,22.9,121340.0,22.9,22.92,22.89,22.9,121340.0
2016-06-20 11:20:00,22.9,22.91,22.89,22.91,166503.0,22.9,22.91,22.89,22.91,166503.0
2016-06-20 11:25:00,22.9,22.95,22.9,22.94,80647.0,22.9,22.95,22.9,22.94,80647.0
2016-06-20 11:30:00,22.95,22.95,22.93,22.94,64947.0,22.95,22.95,22.93,22.94,64947.0
2016-06-20 11:35:00,22.94,22.94,22.93,22.94,47822.0,22.94,22.94,22.93,22.94,47822.0
2016-06-20 11:40:00,22.94,22.95,22.93,22.95,69286.0,22.94,22.95,22.93,22.95,69286.0
2016-06-20 11:45:00,22.95,22.95,22.91,22.91,95672.0,22.95,22.95,22.91,22.91,95672.0
2016-06-20 11:50:00,22.92,22.92,22.9,22.9,84256.0,22.92,22.92,22.9,22.9,84256.0
2016-06-20 11:55:00,22.91,22.91,22.89,22.91,167786.0,22.91,22.91,22.89,22.91,167786.0
2016-06-20 12:00:00,22.92,22.92,22.89,22.89,70977.0,22.92,22.92,22.89,22.89,70977.0
2016-06-20 12:05:00,22.89,22.9,22.87,22.87,68131.0,22.89,22.9,22.87,22.87,68131.0
2016-06-20 12:10:00,22.87,22.88,22.85,22.86,145954.0,22.87,22.88,22.85,22.86,145954.0
2016-06-20 12:15:00,22.87,22.87,22.85,22.86,62066.0,22.87,22.87,22.85,22.86,62066.0
2016-06-20 12:20:00,22.86,22.86,22.85,22.86,39350.0,22.86,22.86,22.85,22.86,39350.0
2016-06-20 12:25:00,22.86,22.86,22.82,22.85,92946.0,22.86,22.86,22.82,22.85,92946.0
2016-06-20 12:30:00,22.85,22.86,22.84,22.86,56048.0,22.85,22.86,22.84,22.86,56048.0
2016-06-20 12:35:00,22.86,22.87,22.85,22.87,73725.0,22.86,22.87,22.85,22.87,73725.0
2016-06-20 12:40:00,22.86,22.87,22.86,22.87,27334.0,22.86,22.87,22.86,22.87,27334.0
2016-06-20 12:45:00,22.86,22.89,22.86,22.89,79210.0,22.86,22.89,22.86,22.89,79210.0
2016-06-20 12:50:00,22.89,22.91,22.88,22.9,114228.0,22.89,22.91,22.88,22.9,114228.0
2016-06-20 12:55:00,22.91,22.91,22.89,22.89,33232.0,22.91,22.91,22.89,22.89,33232.0
2016-06-20 13:00:00,22.89,22.9,22.87,22.89,45479.0,22.89,22.9,22.87,22.89,45479.0
2016-06-20 13:05:00,22.89,22.9,22.88,22.89,46122.0,22.89,22.9,22.88,22.89,46122.0
2016-06-20 13:10:00,22.9,22.9,22.84,22.84,91231.0,22.9,22.9,22.84,22.84,91231.0
2016-06-20 13:15:00,22.84,22.85,22.83,22.84,92569.0,22.84,22.85,22.83,22.84,92569.0
2016-06-20 13:20:00,22.84,22.87,22.83,22.86,58437.0,22.84,22.87,22.83,22.86,58437.0
2016-06-20 13:25:00,22.87,22.87,22.84,22.85,58951.0,22.87,22.87,22.84,22.85,58951.0
2016-06-20 13:30:00,22.85,22.86,22.83,22.86,47805.0,22.85,22.86,22.83,22.86,47805.0
2016-06-20 13:35:00,22.86,22.86,22.84,22.84,34840.0,22.86,22.86,22.84,22.84,34840.0
2016-06-20 13:40:00,22.85,22.87,22.84,22.87,56402.0,22.85,22.87,22.84,22.87,56402.0
2016-06-20 13:45:00,22.86,22.87,22.85,22.87,46214.0,22.86,22.87,22.85,22.87,46214.0
2016-06-20 13:50:00,22.87,22.87,22.85,22.86,30807.0,22.87,22.87,22.85,22.86,30807.0
2016-06-20 13:55:00,22.85,22.86,22.85,22.85,24788.0,22.85,22.86,22.85,22.85,24788.0
2016-06-20 14:00:00,22.86,22.88,22.85,22.87,59462.0,22.86,22.88,22.85,22.87,59462.0
2016-06-20 14:05:00,22.86,22.87,22.84,22.84,115835.0,22.86,22.87,22.84,22.84,115835.0
2016-06-20 14:10:00,22.84,22.9,22.84,22.88,246710.0,22.84,22.9,22.84,22.88,246710.0
2016-06-20 14:15:00,22.88,22.89,22.87,22.88,51031.0,22.88,22.89,22.87,22.88,51031.0
2016-06-20 14:20:00,22.88,22.89,22.87,22.89,93246.0,22.88,22.89,22.87,22.89,93246.0
2016-06-20 14:25:00,22.89,22.89,22.85,22.86,127629.0,22.89,22.89,22.85,22.86,127629.0
2016-06-20 14:30:00,22.85,22.86,22.84,22.86,50364.0,22.85,22.86,22.84,22.86,50364.0
2016-06-20 14:35:00,22.86,22.86,22.84,22.85,40100.0,22.86,22.86,22.84,22.85,40100.0
2016-06-20 14:40:00,22.85,22.86,22.82,22.82,88167.0,22.85,22.86,22.82,22.82,88167.0
2016-06-20 14:45:00,22.83,22.84,22.82,22.84,59204.0,22.83,22.84,22.82,22.84,59204.0
2016-06-20 14:50:00,22.84,22.84,22.83,22.84,55613.0,22.84,22.84,22.83,22.84,55613.0
2016-06-20 14:55:00,22.83,22.84,22.82,22.83,64462.0,22.83,22.84,22.82,22.83,64462.0
2016-06-20 15:00:00,22.83,22.86,22.82,22.86,117917.0,22.83,22.86,22.82,22.86,117917.0
2016-06-20 15:05:00,22.86,22.87,22.85,22.87,217287.0,22.86,22.87,22.85,22.87,217287.0
2016-06-20 15:10:00,22.87,22.87,22.85,22.86,57793.0,22.87,22.87,22.85,22.86,57793.0
2016-06-20 15:15:00,22.86,22.86,22.83,22.84,141805.0,22.86,22.86,22.83,22.84,141805.0
2016-06-20 15:20:00,22.83,22.86,22.83,22.86,121271.0,22.83,22.86,22.83,22.86,121271.0
2016-06-20 15:25:00,22.86,22.86,22.82,22.83,77703.0,22.86,22.86,22.82,22.83,77703.0
2016-06-20 15:30:00,22.82,22.83,22.82,22.83,58725.0,22.82,22.83,22.82,22.83,58725.0
2016-06-20 15:35:00,22.83,22.87,22.82,22.87,380380.0,22.83,22.87,22.82,22.87,380380.0
2016-06-20 15:40:00,22.87,22.89,22.85,22.89,220984.0,22.87,22.89,22.85,22.89,220984.0
2016-06-20 15:45:00,22.89,22.89,22.84,22.85,520601.0,22.89,22.89,22.84,22.85,520601.0
2016-06-20 15:50:00,22.85,22.86,22.81,22.82,394375.0,22.85,22.86,22.81,22.82,394375.0
2016-06-20 15:55:00,22.82,22.85,22.81,22.84,589084.0,22.82,22.85,22.81,22.84,589084.0
2016-06-21 09:30:00,22.97,22.99,22.88,22.97,107264.0,22.97,22.99,22.88,22.97,107264.0
2016-06-21 09:35:00,22.98,23.01,22.97,23.0,93449.0,22.98,23.01,22.97,23.0,93449.0
2016-06-21 09:40:00,22.99,23.01,22.95,23.0,73515.0,22.99,23.01,22.95,23.0,73515.0
2016-06-21 09:45:00,23.01,23.02,22.9,22.91,240439.0,23.01,23.02,22.9,22.91,240439.0
2016-06-21 09:50:00,22.91,22.93,22.85,22.86,337913.0,22.91,22.93,22.85,22.86,337913.0
2016-06-21 09:55:00,22.85,22.86,22.79,22.8,268000.0,22.85,22.86,22.79,22.8,268000.0
2016-06-21 10:00:00,22.8,22.84,22.76,22.77,152726.0,22.8,22.84,22.76,22.77,152726.0
2016-06-21 10:05:00,22.78,22.84,22.75,22.76,400149.0,22.78,22.84,22.75,22.76,400149.0
2016-06-21 10:10:00,22.75,22.82,22.75,22.81,301988.0,22.75,22.82,22.75,22.81,301988.0
2016-06-21 10:15:00,22.81,22.82,22.74,22.77,226290.0,22.81,22.82,22.74,22.77,226290.0
2016-06-21 10:20:00,22.77,22.78,22.74,22.78,85206.0,22.77,22.78,22.74,22.78,85206.0
2016-06-21 10:25:00,22.78,22.83,22.77,22.82,92502.0,22.78,22.83,22.77,22.82,92502.0
2016-06-21 10:30:00,22.82,22.82,22.79,22.8,302165.0,22.82,22.82,22.79,22.8,302165.0
2016-06-21 10:35:00,22.8,22.82,22.79,22.82,45183.0,22.8,22.82,22.79,22.82,45183.0
2016-06-21 10:40:00,22.82,22.83,22.79,22.8,131179.0,22.82,22.83,22.79,22.8,131179.0
2016-06-21 10:45:00,22.8,22.85,22.8,22.85,268644.0,22.8,22.85,22.8,22.85,268644.0
2016-06-21 10:50:00,22.85,22.86,22.83,22.84,76086.0,22.85,22.86,22.83,22.84,76086.0
2016-06-21 10:55:00,22.84,22.87,22.83,22.87,70465.0,22.84,22.87,22.83,22.87,70465.0
2016-06-21 11:00:00,22.86,22.91,22.86,22.89,301128.0,22.86,22.91,22.86,22.89,301128.0
2016-06-21 11:05:00,22.89,22.9,22.83,22.84,78474.0,22.89,22.9,22.83,22.84,78474.0
2016-06-21 11:10:00,22.83,22.84,22.81,22.83,68029.0,22.83,22.84,22.81,22.83,68029.0
2016-06-21 11:15:00,22.84,22.85,22.82,22.83,46559.0,22.84,22.85,22.82,22.83,46559.0
2016-06-21 11:20:00,22.83,22.83,22.76,22.76,70875.0,22.83,22.83,22.76,22.76,70875.0
2016-06-21 11:25:00,22.76,22.77,22.72,22.73,126613.0,22.76,22.77,22.72,22.73,126613.0
2016-06-21 11:30:00,22.72,22.73,22.7,22.72,45751.0,22.72,22.73,22.7,22.72,45751.0
2016-06-21 11:35:00,22.71,22.73,22.69,22.7,112178.0,22.71,22.73,22.69,22.7,112178.0
2016-06-21 11:40:00,22.71,22.73,22.7,22.73,24567.0,22.71,22.73,22.7,22.73,24567.0
2016-06-21 11:45:00,22.73,22.74,22.71,22.73,54943.0,22.73,22.74,22.71,22.73,54943.0
2016-06-21 11:50:00,22.73,22.74,22.73,22.74,29225.0,22.73,22.74,22.73,22.74,29225.0
2016-06-21 11:55:00,22.73,22.74,22.73,22.73,43026.0,22.73,22.74,22.73,22.73,43026.0
2016-06-21 12:00:00,22.74,22.77,22.73,22.76,147760.0,22.74,22.77,22.73,22.76,147760.0
2016-06-21 12:05:00,22.76,22.79,22.75,22.78,71500.0,22.76,22.79,22.75,22.78,71500.0
2016-06-21 12:10:00,22.78,22.78,22.77,22.78,30131.0,22.78,22.78,22.77,22.78,30131.0
2016-06-21 12:15:00,22.78,22.79,22.77,22.79,20056.0,22.78,22.79,22.77,22.79,20056.0
2016-06-21 12:20:00,22.79,22.8,22.77,22.8,70632.0,22.79,22.8,22.77,22.8,70632.0
2016-06-21 12:25:00,22.8,22.8,22.78,22.79,55716.0,22.8,22.8,22.78,22.79,55716.0
2016-06-21 12:30:00,22.78,22.8,22.78,22.8,40382.0,22.78,22.8,22.78,22.8,40382.0
2016-06-21 12:35:00,22.8,22.82,22.79,22.8,38816.0,22.8,22.82,22.79,22.8,38816.0
2016-06-21 12:40:00,22.8,22.82,22.8,22.82,51959.0,22.8,22.82,22.8,22.82,51959.0
2016-06-21 12:45:00,22.82,22.82,22.8,22.8,27749.0,22.82,22.82,22.8,22.8,27749.0
2016-06-21 12:50:00,22.81,22.82,22.8,22.82,18450.0,22.81,22.82,22.8,22.82,18450.0
2016-06-21 12:55:00,22.82,22.82,22.8,22.8,20193.0,22.82,22.82,22.8,22.8,20193.0
2016-06-21 13:00:00,22.81,22.81,22.8,22.81,14722.0,22.81,22.81,22.8,22.81,14722.0
2016-06-21 13:05:00,22.8,22.81,22.77,22.79,78787.0,22.8,22.81,22.77,22.79,78787.0
2016-06-21 13:10:00,22.79,22.79,22.75,22.77,97311.0,22.79,22.79,22.75,22.77,97311.0
2016-06-21 13:15:00,22.77,22.77,22.74,22.74,73418.0,22.77,22.77,22.74,22.74,73418.0
2016-06-21 13:20:00,22.75,22.76,22.73,22.73,51100.0,22.75,22.76,22.73,22.73,51100.0
2016-06-21 13:25:00,22.73,22.74,22.72,22.73,175812.0,22.73,22.74,22.72,22.73,175812.0
2016-06-21 13:30:00,22.73,22.74,22.69,22.7,100880.0,22.73,22.74,22.69,22.7,100880.0
2016-06-21 13:35:00,22.69,22.7,22.68,22.7,37078.0,22.69,22.7,22.68,22.7,37078.0
2016-06-21 13:40:00,22.69,22.71,22.69,22.71,17058.0,22.69,22.71,22.69,22.71,17058.0
2016-06-21 13:45:00,22.71,22.72,22.69,22.7,45866.0,22.71,22.72,22.69,22.7,45866.0
2016-06-21 13:50:00,22.7,22.73,22.67,22.73,278224.0,22.7,22.73,22.67,22.73,278224.0
2016-06-21 13:55:00,22.73,22.78,22.73,22.78,173561.0,22.73,22.78,22.73,22.78,173561.0
2016-06-21 14:00:00,22.78,22.78,22.74,22.74,81118.0,22.78,22.78,22.74,22.74,81118.0
2016-06-21 14:05:00,22.74,22.75,22.72,22.73,152890.0,22.74,22.75,22.72,22.73,152890.0
2016-06-21 14:10:00,22.73,22.77,22.73,22.77,132726.0,22.73,22.77,22.73,22.77,132726.0
2016-06-21 14:15:00,22.77,22.79,22.76,22.79,159145.0,22.77,22.79,22.76,22.79,159145.0
2016-06-21 14:20:00,22.79,22.8,22.77,22.8,91846.0,22.79,22.8,22.77,22.8,91846.0
2016-06-21 14:25:00,22.8,22.83,22.79,22.82,50118.0,22.8,22.83,22.79,22.82,50118.0
2016-06-21 14:30:00,22.81,22.82,22.79,22.82,55017.0,22.81,22.82,22.79,22.82,55017.0
2016-06-21 14:35:00,22.81,22.82,22.79,22.8,128044.0,22.81,22.82,22.79,22.8,128044.0
2016-06-21 14:40:00,22.8,22.81,22.77,22.78,87588.0,22.8,22.81,22.77,22.78,87588.0
2016-06-21 14:45:00,22.79,22.83,22.78,22.79,145204.0,22.79,22.83,22.78,22.79,145204.0
2016-06-21 14:50:00,22.78,22.8,22.78,22.8,24420.0,22.78,22.8,22.78,22.8,24420.0
2016-06-21 14:55:00,22.8,22.81,22.79,22.81,39733.0,22.8,22.81,22.79,22.81,39733.0
2016-06-21 15:00:00,22.8,22.81,22.79,22.81,187326.0,22.8,22.81,22.79,22.81,187326.0
2016-06-21 15:05:00,22.81,22.81,22.78,22.79,60283.0,22.81,22.81,22.78,22.79,60283.0
2016-06-21 15:10:00,22.79,22.81,22.79,22.81,53647.0,22.79,22.81,22.79,22.81,53647.0
2016-06-21 15:15:00,22.81,22.83,22.8,22.83,40862.0,22.81,22.83,22.8,22.83,40862.0
2016-06-21 15:20:00,22.82,22.83,22.79,22.8,72833.0,22.82,22.83,22.79,22.8,72833.0
2016-06-21 15:25:00,22.8,22.83,22.8,22.82,70933.0,22.8,22.83,22.8,22.82,70933.0
2016-06-21 15:30:00,22.82,22.82,22.8,22.81,68549.0,22.82,22.82,22.8,22.81,68549.0
2016-06-21 15:35:00,22.8,22.81,22.77,22.79,296152.0,22.8,22.81,22.77,22.79,296152.0
2016-06-21 15:40:00,22.78,22.79,22.74,22.77,110550.0,22.78,22.79,22.74,22.77,110550.0
2016-06-21 15:45:00,22.77,22.8,22.76,22.8,65209.0,22.77,22.8,22.76,22.8,65209.0
2016-06-21 15:50:00,22.8,22.81,22.78,22.79,305881.0,22.8,22.81,22.78,22.79,305881.0
2016-06-21 15:55:00,22.79,22.8,22.76,22.76,465565.0,22.79,22.8,22.76,22.76,465565.0
2016-06-22 09:30:00,22.85,22.88,22.75,22.83,85928.0,22.85,22.88,22.75,22.83,85928.0
2016-06-22 09:35:00,22.84,22.86,22.8,22.82,46514.0,22.84,22.86,22.8,22.82,46514.0
2016-06-22 09:40:00,22.82,22.85,22.79,22.83,98141.0,22.82,22.85,22.79,22.83,98141.0
2016-06-22 09:45:00,22.83,22.83,22.74,22.75,92970.0,22.83,22.83,22.74,22.75,92970.0
2016-06-22 09:50:00,22.74,22.79,22.74,22.79,82823.0,22.74,22.79,22.74,22.79,82823.0
2016-06-22 09:55:00,22.79,22.81,22.75,22.78,103611.0,22.79,22.81,22.75,22.78,103611.0
2016-06-22 10:00:00,22.77,22.78,22.72,22.77,143916.0,22.77,22.78,22.72,22.77,143916.0
2016-06-22 10:05:00,22.76,22.79,22.74,22.79,34972.0,22.76,22.79,22.74,22.79,34972.0
2016-06-22 10:10:00,22.79,22.8,22.77,22.8,100890.0,22.79,22.8,22.77,22.8,100890.0
2016-06-22 10:15:00,22.8,22.8,22.76,22.78,115894.0,22.8,22.8,22.76,22.78,115894.0
2016-06-22 10:20:00,22.78,22.79,22.76,22.78,44051.0,22.78,22.79,22.76,22.78,44051.0
2016-06-22 10:25:00,22.78,22.8,22.76,22.78,65299.0,22.78,22.8,22.76,22.78,65299.0
2016-06-22 10:30:00,22.77,22.88,22.77,22.87,183909.0,22.77,22.88,22.77,22.87,183909.0
2016-06-22 10:35:00,22.88,22.94,22.87,22.9,140702.0,22.88,22.94,22.87,22.9,140702.0
2016-06-22 10:40:00,22.9,22.93,22.88,22.91,101530.0,22.9,22.93,22.88,22.91,101530.0
2016-06-22 10:45:00,22.92,22.94,22.89,22.92,84760.0,22.92,22.94,22.89,22.92,84760.0
2016-06-22 10:50:00,22.92,22.97,22.91,22.96,70733.0,22.92,22.97,22.91,22.96,70733.0
2016-06-22 10:55:00,22.96,22.97,22.91,22.91,43333.0,22.96,22.97,22.91,22.91,43333.0
2016-06-22 11:00:00,22.92,22.95,22.91,22.94,47842.0,22.92,22.95,22.91,22.94,47842.0
2016-06-22 11:05:00,22.94,22.95,22.91,22.94,45931.0,22.94,22.95,22.91,22.94,45931.0
2016-06-22 11:10:00,22.93,22.95,22.92,22.93,31627.0,22.93,22.95,22.92,22.93,31627.0
2016-06-22 11:15:00,22.92,22.98,22.9,22.98,33358.0,22.92,22.98,22.9,22.98,33358.0
2016-06-22 11:20:00,22.97,22.98,22.96,22.96,34919.0,22.97,22.98,22.96,22.96,34919.0
2016-06-22 11:25:00,22.96,22.98,22.95,22.96,30346.0,22.96,22.98,22.95,22.96,30346.0
2016-06-22 11:30:00,22.96,22.97,22.85,22.88,121796.0,22.96,22.97,22.85,22.88,121796.0
2016-06-22 11:35:00,22.88,22.92,22.88,22.91,49748.0,22.88,22.92,22.88,22.91,49748.0
2016-06-22 11:40:00,22.9,22.92,22.86,22.91,92603.0,22.9,22.92,22.86,22.91,92603.0
2016-06-22 11:45:00,22.9,22.91,22.89,22.89,51495.0,22.9,22.91,22.89,22.89,51495.0
2016-06-22 11:50:00,22.89,22.9,22.88,22.89,23346.0,22.89,22.9,22.88,22.89,23346.0
2016-06-22 11:55:00,22.89,22.9,22.87,22.89,44344.0,22.89,22.9,22.87,22.89,44344.0
2016-06-22 12:00:00,22.89,22.91,22.88,22.89,33360.0,22.89,22.91,22.88,22.89,33360.0
2016-06-22 12:05:00,22.89,22.89,22.88,22.89,10090.0,22.89,22.89,22.88,22.89,10090.0
2016-06-22 12:10:00,22.89,22.9,22.88,22.89,23093.0,22.89,22.9,22.88,22.89,23093.0
2016-06-22 12:15:00,22.89,22.9,22.86,22.86,19863.0,22.89,22.9,22.86,22.86,19863.0
2016-06-22 12:20:00,22.86,22.86,22.82,22.82,44914.0,22.86,22.86,22.82,22.82,44914.0
2016-06-22 12:25:00,22.81,22.84,22.81,22.83,35431.0,22.81,22.84,22.81,22.83,35431.0
2016-06-22 12:30:00,22.83,22.85,22.82,22.84,21422.0,22.83,22.85,22.82,22.84,21422.0
2016-06-22 12:35:00,22.84,22.84,22.8,22.8,60132.0,22.84,22.84,22.8,22.8,60132.0
2016-06-22 12:40:00,22.8,22.81,22.78,22.78,55918.0,22.8,22.81,22.78,22.78,55918.0
2016-06-22 12:45:00,22.78,22.78,22.76,22.78,28654.0,22.78,22.78,22.76,22.78,28654.0
2016-06-22 12:50:00,22.78,22.79,22.77,22.78,17287.0,22.78,22.79,22.77,22.78,17287.0
2016-06-22 12:55:00,22.78,22.78,22.76,22.76,62449.0,22.78,22.78,22.76,22.76,62449.0
2016-06-22 13:00:00,22.76,22.77,22.74,22.75,92222.0,22.76,22.77,22.74,22.75,92222.0
2016-06-22 13:05:00,22.74,22.75,22.7,22.71,38153.0,22.74,22.75,22.7,22.71,38153.0
2016-06-22 13:10:00,22.7,22.73,22.69,22.73,32286.0,22.7,22.73,22.69,22.73,32286.0
2016-06-22 13:15:00,22.73,22.73,22.7,22.73,36836.0,22.73,22.73,22.7,22.73,36836.0
2016-06-22 13:20:00,22.72,22.75,22.71,22.71,25288.0,22.72,22.75,22.71,22.71,25288.0
2016-06-22 13:25:00,22.71,22.75,22.71,22.74,42254.0,22.71,22.75,22.71,22.74,42254.0
2016-06-22 13:30:00,22.75,22.76,22.73,22.76,33219.0,22.75,22.76,22.73,22.76,33219.0
2016-06-22 13:35:00,22.75,22.79,22.75,22.78,42152.0,22.75,22.79,22.75,22.78,42152.0
2016-06-22 13:40:00,22.78,22.79,22.76,22.79,66319.0,22.78,22.79,22.76,22.79,66319.0
2016-06-22 13:45:00,22.79,22.8,22.77,22.79,28826.0,22.79,22.8,22.77,22.79,28826.0
2016-06-22 13:50:00,22.79,22.81,22.78,22.8,70672.0,22.79,22.81,22.78,22.8,70672.0
2016-06-22 13:55:00,22.79,22.8,22.79,22.79,14993.0,22.79,22.8,22.79,22.79,14993.0
2016-06-22 14:00:00,22.79,22.81,22.77,22.8,63779.0,22.79,22.81,22.77,22.8,63779.0
2016-06-22 14:05:00,22.8,22.82,22.79,22.81,33051.0,22.8,22.82,22.79,22.81,33051.0
2016-06-22 14:10:00,22.8,22.82,22.8,22.82,16987.0,22.8,22.82,22.8,22.82,16987.0
2016-06-22 14:15:00,22.82,22.83,22.79,22.8,28631.0,22.82,22.83,22.79,22.8,28631.0
2016-06-22 14:20:00,22.8,22.8,22.78,22.79,32416.0,22.8,22.8,22.78,22.79,32416.0
2016-06-22 14:25:00,22.78,22.79,22.76,22.77,50469.0,22.78,22.79,22.76,22.77,50469.0
2016-06-22 14:30:00,22.77,22.78,22.74,22.75,90162.0,22.77,22.78,22.74,22.75,90162.0
2016-06-22 14:35:00,22.75,22.76,22.73,22.75,64773.0,22.75,22.76,22.73,22.75,64773.0
2016-06-22 14:40:00,22.74,22.76,22.73,22.73,46147.0,22.74,22.76,22.73,22.73,46147.0
2016-06-22 14:45:00,22.74,22.75,22.71,22.75,37752.0,22.74,22.75,22.71,22.75,37752.0
2016-06-22 14:50:00,22.75,22.78,22.73,22.77,74402.0,22.75,22.78,22.73,22.77,74402.0
2016-06-22 14:55:00,22.77,22.81,22.77,22.81,61350.0,22.77,22.81,22.77,22.81,61350.0
2016-06-22 15:00:00,22.81,22.83,22.8,22.82,57566.0,22.81,22.83,22.8,22.82,57566.0
2016-06-22 15:05:00,22.82,22.82,22.75,22.76,106041.0,22.82,22.82,22.75,22.76,106041.0
2016-06-22 15:10:00,22.76,22.78,22.76,22.78,51773.0,22.76,22.78,22.76,22.78,51773.0
2016-06-22 15:15:00,22.78,22.78,22.75,22.75,115363.0,22.78,22.78,22.75,22.75,115363.0
2016-06-22 15:20:00,22.75,22.76,22.71,22.74,155174.0,22.75,22.76,22.71,22.74,155174.0
2016-06-22 15:25:00,22.75,22.75,22.7,22.71,120429.0,22.75,22.75,22.7,22.71,120429.0
2016-06-22 15:30:00,22.71,22.74,22.71,22.72,86681.0,22.71,22.74,22.71,22.72,86681.0
2016-06-22 15:35:00,22.73,22.75,22.72,22.75,77439.0,22.73,22.75,22.72,22.75,77439.0
2016-06-22 15:40:00,22.75,22.76,22.72,22.73,136702.0,22.75,22.76,22.72,22.73,136702.0
2016-06-22 15:45:00,22.73,22.75,22.73,22.74,99481.0,22.73,22.75,22.73,22.74,99481.0
2016-06-22 15:50:00,22.73,22.74,22.69,22.74,246123.0,22.73,22.74,22.69,22.74,246123.0
2016-06-22 15:55:00,22.73,22.74,22.57,22.67,1955090.0,22.73,22.74,22.57,22.67,1955090.0
2016-06-23 09:30:00,22.91,22.93,22.85,22.89,94707.0,22.91,22.93,22.85,22.89,94707.0
2016-06-23 09:35:00,22.89,22.93,22.87,22.91,65892.0,22.89,22.93,22.87,22.91,65892.0
2016-06-23 09:40:00,22.91,22.92,22.87,22.9,64846.0,22.91,22.92,22.87,22.9,64846.0
2016-06-23 09:45:00,22.9,22.92,22.86,22.89,43281.0,22.9,22.92,22.86,22.89,43281.0
2016-06-23 09:50:00,22.89,22.9,22.85,22.88,37359.0,22.89,22.9,22.85,22.88,37359.0
2016-06-23 09:55:00,22.88,22.91,22.85,22.88,217564.0,22.88,22.91,22.85,22.88,217564.0
2016-06-23 10:00:00,22.88,22.89,22.84,22.88,129209.0,22.88,22.89,22.84,22.88,129209.0
2016-06-23 10:05:00,22.88,22.91,22.87,22.9,66853.0,22.88,22.91,22.87,22.9,66853.0
2016-06-23 10:10:00,22.89,22.91,22.89,22.89,58544.0,22.89,22.91,22.89,22.89,58544.0
2016-06-23 10:15:00,22.89,22.91,22.87,22.89,117854.0,22.89,22.91,22.87,22.89,117854.0
2016-06-23 10:20:00,22.89,22.92,22.88,22.9,66900.0,22.89,22.92,22.88,22.9,66900.0
2016-06-23 10:25:00,22.9,22.94,22.9,22.91,48336.0,22.9,22.94,22.9,22.91,48336.0
2016-06-23 10:30:00,22.91,22.93,22.89,22.9,96685.0,22.91,22.93,22.89,22.9,96685.0
2016-06-23 10:35:00,22.91,22.91,22.89,22.9,42521.0,22.91,22.91,22.89,22.9,42521.0
2016-06-23 10:40:00,22.91,22.92,22.9,22.91,134969.0,22.91,22.92,22.9,22.91,134969.0
2016-06-23 10:45:00,22.91,22.91,22.87,22.89,97172.0,22.91,22.91,22.87,22.89,97172.0
2016-06-23 10:50:00,22.9,22.92,22.89,22.91,132770.0,22.9,22.92,22.89,22.91,132770.0
2016-06-23 10:55:00,22.91,22.91,22.89,22.91,91969.0,22.91,22.91,22.89,22.91,91969.0
2016-06-23 11:00:00,22.9,22.94,22.89,22.93,130737.0,22.9,22.94,22.89,22.93,130737.0
2016-06-23 11:05:00,22.93,22.93,22.9,22.93,120604.0,22.93,22.93,22.9,22.93,120604.0
2016-06-23 11:10:00,22.92,22.96,22.91,22.96,67415.0,22.92,22.96,22.91,22.96,67415.0
2016-06-23 11:15:00,22.95,22.96,22.93,22.95,85923.0,22.95,22.96,22.93,22.95,85923.0
2016-06-23 11:20:00,22.95,22.95,22.91,22.93,149834.0,22.95,22.95,22.91,22.93,149834.0
2016-06-23 11:25:00,22.93,22.94,22.91,22.94,62254.0,22.93,22.94,22.91,22.94,62254.0
2016-06-23 11:30:00,22.94,22.94,22.92,22.93,40914.0,22.94,22.94,22.92,22.93,40914.0
2016-06-23 11:35:00,22.93,22.93,22.92,22.93,18968.0,22.93,22.93,22.92,22.93,18968.0
2016-06-23 11:40:00,22.93,22.93,22.92,22.93,20968.0,22.93,22.93,22.92,22.93,20968.0
2016-06-23 11:45:00,22.93,22.93,22.92,22.93,19500.0,22.93,22.93,22.92,22.93,19500.0
2016-06-23 11:50:00,22.93,22.94,22.92,22.93,112129.0,22.93,22.94,22.92,22.93,112129.0
2016-06-23 11:55:00,22.94,22.94,22.93,22.93,70233.0,22.94,22.94,22.93,22.93,70233.0
2016-06-23 12:00:00,22.94,22.94,22.89,22.9,145568.0,22.94,22.94,22.89,22.9,145568.0
2016-06-23 12:05:00,22.91,22.93,22.89,22.93,91290.0,22.91,22.93,22.89,22.93,91290.0
2016-06-23 12:10:00,22.93,22.94,22.91,22.94,67719.0,22.93,22.94,22.91,22.94,67719.0
2016-06-23 12:15:00,22.94,22.96,22.93,22.95,90664.0,22.94,22.96,22.93,22.95,90664.0
2016-06-23 12:20:00,22.95,22.96,22.94,22.95,28754.0,22.95,22.96,22.94,22.95,28754.0
2016-06-23 12:25:00,22.94,22.95,22.93,22.93,41116.0,22.94,22.95,22.93,22.93,41116.0
2016-06-23 12:30:00,22.94,22.94,22.92,22.94,48522.0,22.94,22.94,22.92,22.94,48522.0
2016-06-23 12:35:00,22.94,22.95,22.93,22.95,21132.0,22.94,22.95,22.93,22.95,21132.0
2016-06-23 12:40:00,22.95,22.95,22.92,22.95,601518.0,22.95,22.95,22.92,22.95,601518.0
2016-06-23 12:45:00,22.95,22.95,22.87,22.88,245063.0,22.95,22.95,22.87,22.88,245063.0
2016-06-23 12:50:00,22.88,22.91,22.87,22.89,52755.0,22.88,22.91,22.87,22.89,52755.0
2016-06-23 12:55:00,22.9,22.91,22.89,22.91,66660.0,22.9,22.91,22.89,22.91,66660.0
2016-06-23 13:00:00,22.91,22.91,22.89,22.89,30511.0,22.91,22.91,22.89,22.89,30511.0
2016-06-23 13:05:00,22.9,22.91,22.89,22.9,42191.0,22.9,22.91,22.89,22.9,42191.0
2016-06-23 13:10:00,22.9,22.91,22.89,22.91,42736.0,22.9,22.91,22.89,22.91,42736.0
2016-06-23 13:15:00,22.9,22.91,22.89,22.9,52594.0,22.9,22.91,22.89,22.9,52594.0
2016-06-23 13:20:00,22.9,22.91,22.89,22.9,197883.0,22.9,22.91,22.89,22.9,197883.0
2016-06-23 13:25:00,22.89,22.9,22.88,22.89,50171.0,22.89,22.9,22.88,22.89,50171.0
2016-06-23 13:30:00,22.89,22.91,22.89,22.89,95044.0,22.89,22.91,22.89,22.89,95044.0
2016-06-23 13:35:00,22.9,22.9,22.88,22.89,69116.0,22.9,22.9,22.88,22.89,69116.0
2016-06-23 13:40:00,22.88,22.89,22.87,22.89,37197.0,22.88,22.89,22.87,22.89,37197.0
2016-06-23 13:45:00,22.89,22.9,22.88,22.89,42545.0,22.89,22.9,22.88,22.89,42545.0
2016-06-23 13:50:00,22.89,22.89,22.87,22.88,64641.0,22.89,22.89,22.87,22.88,64641.0
2016-06-23 13:55:00,22.88,22.89,22.87,22.87,69149.0,22.88,22.89,22.87,22.87,69149.0
2016-06-23 14:00:00,22.87,22.88,22.86,22.88,43141.0,22.87,22.88,22.86,22.88,43141.0
2016-06-23 14:05:00,22.88,22.88,22.87,22.88,32966.0,22.88,22.88,22.87,22.88,32966.0
2016-06-23 14:10:00,22.88,22.89,22.87,22.89,98592.0,22.88,22.89,22.87,22.89,98592.0
2016-06-23 14:15:00,22.88,22.89,22.88,22.89,37508.0,22.88,22.89,22.88,22.89,37508.0
2016-06-23 14:20:00,22.89,22.91,22.87,22.9,198113.0,22.89,22.91,22.87,22.9,198113.0
2016-06-23 14:25:00,22.9,22.91,22.89,22.91,204293.0,22.9,22.91,22.89,22.91,204293.0
2016-06-23 14:30:00,22.91,22.91,22.89,22.9,126805.0,22.91,22.91,22.89,22.9,126805.0
2016-06-23 14:35:00,22.91,22.92,22.88,22.89,366479.0,22.91,22.92,22.88,22.89,366479.0
2016-06-23 14:40:00,22.89,22.9,22.88,22.9,424750.0,22.89,22.9,22.88,22.9,424750.0
2016-06-23 14:45:00,22.9,22.91,22.87,22.89,591954.0,22.9,22.91,22.87,22.89,591954.0
2016-06-23 14:50:00,22.89,22.91,22.89,22.91,77723.0,22.89,22.91,22.89,22.91,77723.0
2016-06-23 14:55:00,22.9,22.91,22.9,22.91,77962.0,22.9,22.91,22.9,22.91,77962.0
2016-06-23 15:00:00,22.91,22.91,22.88,22.9,254039.0,22.91,22.91,22.88,22.9,254039.0
2016-06-23 15:05:00,22.9,22.9,22.89,22.9,46870.0,22.9,22.9,22.89,22.9,46870.0
2016-06-23 15:10:00,22.9,22.91,22.88,22.89,252710.0,22.9,22.91,22.88,22.89,252710.0
2016-06-23 15:15:00,22.89,22.89,22.88,22.88,36703.0,22.89,22.89,22.88,22.88,36703.0
2016-06-23 15:20:00,22.89,22.89,22.88,22.88,72043.0,22.89,22.89,22.88,22.88,72043.0
2016-06-23 15:25:00,22.88,22.89,22.88,22.89,84654.0,22.88,22.89,22.88,22.89,84654.0
2016-06-23 15:30:00,22.89,22.91,22.88,22.91,216423.0,22.89,22.91,22.88,22.91,216423.0
2016-06-23 15:35:00,22.91,22.91,22.89,22.9,171130.0,22.91,22.91,22.89,22.9,171130.0
2016-06-23 15:40:00,22.89,22.92,22.89,22.92,290348.0,22.89,22.92,22.89,22.92,290348.0
2016-06-23 15:45:00,22.92,22.95,22.92,22.95,207613.0,22.92,22.95,22.92,22.95,207613.0
2016-06-23 15:50:00,22.95,22.96,22.94,22.95,338131.0,22.95,22.96,22.94,22.95,338131.0
2016-06-23 15:55:00,22.95,22.97,22.92,22.97,700517.0,22.95,22.97,22.92,22.97,700517.0
2016-06-24 09:30:00,22.35,22.65,22.3,22.5,508578.0,22.35,22.65,22.3,22.5,508578.0
2016-06-24 09:35:00,22.49,22.56,22.47,22.52,106008.0,22.49,22.56,22.47,22.52,106008.0
2016-06-24 09:40:00,22.53,22.71,22.51,22.69,469957.0,22.53,22.71,22.51,22.69,469957.0
2016-06-24 09:45:00,22.68,22.68,22.6,22.64,237077.0,22.68,22.68,22.6,22.64,237077.0
2016-06-24 09:50:00,22.64,22.79,22.62,22.78,404567.0,22.64,22.79,22.62,22.78,404567.0
2016-06-24 09:55:00,22.78,22.88,22.75,22.83,428721.0,22.78,22.88,22.75,22.83,428721.0
2016-06-24 10:00:00,22.82,22.87,22.77,22.83,265318.0,22.82,22.87,22.77,22.83,265318.0
2016-06-24 10:05:00,22.83,22.9,22.79,22.89,184505.0,22.83,22.9,22.79,22.89,184505.0
2016-06-24 10:10:00,22.89,22.95,22.81,22.86,226411.0,22.89,22.95,22.81,22.86,226411.0
2016-06-24 10:15:00,22.85,22.9,22.83,22.86,274915.0,22.85,22.9,22.83,22.86,274915.0
2016-06-24 10:20:00,22.87,22.92,22.84,22.88,194693.0,22.87,22.92,22.84,22.88,194693.0
2016-06-24 10:25:00,22.89,22.89,22.78,22.8,185715.0,22.89,22.89,22.78,22.8,185715.0
2016-06-24 10:30:00,22.8,22.82,22.72,22.73,83010.0,22.8,22.82,22.72,22.73,83010.0
2016-06-24 10:35:00,22.72,22.76,22.7,22.76,86464.0,22.72,22.76,22.7,22.76,86464.0
2016-06-24 10:40:00,22.76,22.76,22.7,22.76,128773.0,22.76,22.76,22.7,22.76,128773.0
2016-06-24 10:45:00,22.76,22.76,22.69,22.71,317200.0,22.76,22.76,22.69,22.71,317200.0
2016-06-24 10:50:00,22.71,22.74,22.7,22.73,139802.0,22.71,22.74,22.7,22.73,139802.0
2016-06-24 10:55:00,22.73,22.78,22.7,22.71,253772.0,22.73,22.78,22.7,22.71,253772.0
2016-06-24 11:00:00,22.71,22.73,22.63,22.64,68010.0,22.71,22.73,22.63,22.64,68010.0
2016-06-24 11:05:00,22.64,22.68,22.61,22.68,85925.0,22.64,22.68,22.61,22.68,85925.0
2016-06-24 11:10:00,22.68,22.7,22.65,22.69,138004.0,22.68,22.7,22.65,22.69,138004.0
2016-06-24 11:15:00,22.69,22.69,22.65,22.68,110417.0,22.69,22.69,22.65,22.68,110417.0
2016-06-24 11:20:00,22.67,22.69,22.63,22.66,114367.0,22.67,22.69,22.63,22.66,114367.0
2016-06-24 11:25:00,22.66,22.71,22.63,22.7,76397.0,22.66,22.71,22.63,22.7,76397.0
2016-06-24 11:30:00,22.69,22.74,22.67,22.71,80474.0,22.69,22.74,22.67,22.71,80474.0
2016-06-24 11:35:00,22.71,22.72,22.69,22.71,86486.0,22.71,22.72,22.69,22.71,86486.0
2016-06-24 11:40:00,22.71,22.73,22.68,22.7,103756.0,22.71,22.73,22.68,22.7,103756.0
2016-06-24 11:45:00,22.71,22.76,22.69,22.7,104097.0,22.71,22.76,22.69,22.7,104097.0
2016-06-24 11:50:00,22.7,22.71,22.66,22.68,43118.0,22.7,22.71,22.66,22.68,43118.0
2016-06-24 11:55:00,22.68,22.73,22.67,22.71,48917.0,22.68,22.73,22.67,22.71,48917.0
2016-06-24 12:00:00,22.71,22.73,22.65,22.66,93689.0,22.71,22.73,22.65,22.66,93689.0
2016-06-24 12:05:00,22.66,22.67,22.62,22.62,56328.0,22.66,22.67,22.62,22.62,56328.0
2016-06-24 12:10:00,22.63,22.63,22.55,22.58,72057.0,22.63,22.63,22.55,22.58,72057.0
2016-06-24 12:15:00,22.58,22.58,22.55,22.57,42359.0,22.58,22.58,22.55,22.57,42359.0
2016-06-24 12:20:00,22.57,22.61,22.56,22.58,58585.0,22.57,22.61,22.56,22.58,58585.0
2016-06-24 12:25:00,22.58,22.59,22.56,22.57,63679.0,22.58,22.59,22.56,22.57,63679.0
2016-06-24 12:30:00,22.56,22.59,22.53,22.53,63621.0,22.56,22.59,22.53,22.53,63621.0
2016-06-24 12:35:00,22.54,22.56,22.53,22.54,76047.0,22.54,22.56,22.53,22.54,76047.0
2016-06-24 12:40:00,22.54,22.55,22.5,22.5,71977.0,22.54,22.55,22.5,22.5,71977.0
2016-06-24 12:45:00,22.5,22.51,22.44,22.45,139382.0,22.5,22.51,22.44,22.45,139382.0
2016-06-24 12:50:00,22.45,22.5,22.45,22.5,88818.0,22.45,22.5,22.45,22.5,88818.0
2016-06-24 12:55:00,22.5,22.5,22.46,22.5,78851.0,22.5,22.5,22.46,22.5,78851.0
2016-06-24 13:00:00,22.5,22.55,22.49,22.55,89371.0,22.5,22.55,22.49,22.55,89371.0
2016-06-24 13:05:00,22.55,22.55,22.49,22.5,76199.0,22.55,22.55,22.49,22.5,76199.0
2016-06-24 13:10:00,22.5,22.56,22.49,22.55,70572.0,22.5,22.56,22.49,22.55,70572.0
2016-06-24 13:15:00,22.55,22.57,22.53,22.57,54098.0,22.55,22.57,22.53,22.57,54098.0
2016-06-24 13:20:00,22.57,22.58,22.52,22.55,91006.0,22.57,22.58,22.52,22.55,91006.0
2016-06-24 13:25:00,22.55,22.56,22.54,22.55,59250.0,22.55,22.56,22.54,22.55,59250.0
2016-06-24 13:30:00,22.55,22.6,22.55,22.57,105493.0,22.55,22.6,22.55,22.57,105493.0
2016-06-24 13:35:00,22.58,22.61,22.57,22.61,81068.0,22.58,22.61,22.57,22.61,81068.0
2016-06-24 13:40:00,22.61,22.62,22.59,22.6,184344.0,22.61,22.62,22.59,22.6,184344.0
2016-06-24 13:45:00,22.6,22.61,22.54,22.56,73436.0,22.6,22.61,22.54,22.56,73436.0
2016-06-24 13:50:00,22.57,22.58,22.55,22.58,54539.0,22.57,22.58,22.55,22.58,54539.0
2016-06-24 13:55:00,22.58,22.59,22.55,22.57,61668.0,22.58,22.59,22.55,22.57,61668.0
2016-06-24 14:00:00,22.57,22.6,22.57,22.6,75328.0,22.57,22.6,22.57,22.6,75328.0
2016-06-24 14:05:00,22.6,22.6,22.57,22.58,72229.0,22.6,22.6,22.57,22.58,72229.0
2016-06-24 14:10:00,22.58,22.62,22.57,22.61,111496.0,22.58,22.62,22.57,22.61,111496.0
2016-06-24 14:15:00,22.62,22.63,22.59,22.61,163217.0,22.62,22.63,22.59,22.61,163217.0
2016-06-24 14:20:00,22.6,22.61,22.53,22.55,168109.0,22.6,22.61,22.53,22.55,168109.0
2016-06-24 14:25:00,22.55,22.57,22.54,22.55,61181.0,22.55,22.57,22.54,22.55,61181.0
2016-06-24 14:30:00,22.54,22.55,22.48,22.5,255286.0,22.54,22.55,22.48,22.5,255286.0
2016-06-24 14:35:00,22.5,22.51,22.46,22.5,68376.0,22.5,22.51,22.46,22.5,68376.0
2016-06-24 14:40:00,22.5,22.51,22.48,22.48,79620.0,22.5,22.51,22.48,22.48,79620.0
2016-06-24 14:45:00,22.48,22.49,22.46,22.49,81576.0,22.48,22.49,22.46,22.49,81576.0
2016-06-24 14:50:00,22.48,22.55,22.48,22.55,79136.0,22.48,22.55,22.48,22.55,79136.0
2016-06-24 14:55:00,22.55,22.59,22.51,22.51,123548.0,22.55,22.59,22.51,22.51,123548.0
2016-06-24 15:00:00,22.52,22.55,22.49,22.54,120777.0,22.52,22.55,22.49,22.54,120777.0
2016-06-24 15:05:00,22.54,22.54,22.48,22.5,110938.0,22.54,22.54,22.48,22.5,110938.0
2016-06-24 15:10:00,22.5,22.5,22.43,22.46,161868.0,22.5,22.5,22.43,22.46,161868.0
2016-06-24 15:15:00,22.46,22.47,22.35,22.39,144871.0,22.46,22.47,22.35,22.39,144871.0
2016-06-24 15:20:00,22.38,22.44,22.38,22.41,266812.0,22.38,22.44,22.38,22.41,266812.0
2016-06-24 15:25:00,22.41,22.44,22.4,22.42,240288.0,22.41,22.44,22.4,22.42,240288.0
2016-06-24 15:30:00,22.41,22.42,22.38,22.4,370533.0,22.41,22.42,22.38,22.4,370533.0
2016-06-24 15:35:00,22.4,22.47,22.4,22.43,311546.0,22.4,22.47,22.4,22.43,311546.0
2016-06-24 15:40:00,22.44,22.52,22.42,22.48,603450.0,22.44,22.52,22.42,22.48,603450.0
2016-06-24 15:45:00,22.49,22.51,22.43,22.44,760997.0,22.49,22.51,22.43,22.44,760997.0
2016-06-24 15:50:00,22.45,22.48,22.42,22.43,1199816.0,22.45,22.48,22.42,22.43,1199816.0
2016-06-24 15:55:00,22.43,22.43,22.35,22.37,2252110.0,22.43,22.43,22.35,22.37,2252110.0
2016-06-27 09:30:00,22.22,22.24,22.17,22.24,249942.0,22.22,22.24,22.17,22.24,249942.0
2016-06-27 09:35:00,22.25,22.27,22.19,22.21,91947.0,22.25,22.27,22.19,22.21,91947.0
2016-06-27 09:40:00,22.22,22.25,22.2,22.21,123339.0,22.22,22.25,22.2,22.21,123339.0
2016-06-27 09:45:00,22.21,22.28,22.2,22.22,69241.0,22.21,22.28,22.2,22.22,69241.0
2016-06-27 09:50:00,22.21,22.24,22.17,22.18,69445.0,22.21,22.24,22.17,22.18,69445.0
2016-06-27 09:55:00,22.18,22.21,22.16,22.19,47635.0,22.18,22.21,22.16,22.19,47635.0
2016-06-27 10:00:00,22.18,22.24,22.16,22.17,91600.0,22.18,22.24,22.16,22.17,91600.0
2016-06-27 10:05:00,22.16,22.17,22.08,22.11,301926.0,22.16,22.17,22.08,22.11,301926.0
2016-06-27 10:10:00,22.1,22.13,22.09,22.11,54537.0,22.1,22.13,22.09,22.11,54537.0
2016-06-27 10:15:00,22.11,22.12,22.08,22.11,221028.0,22.11,22.12,22.08,22.11,221028.0
2016-06-27 10:20:00,22.11,22.17,22.1,22.15,121703.0,22.11,22.17,22.1,22.15,121703.0
2016-06-27 10:25:00,22.14,22.16,22.12,22.13,201527.0,22.14,22.16,22.12,22.13,201527.0
2016-06-27 10:30:00,22.14,22.21,22.13,22.21,197802.0,22.14,22.21,22.13,22.21,197802.0
2016-06-27 10:35:00,22.21,22.22,22.15,22.17,121016.0,22.21,22.22,22.15,22.17,121016.0
2016-06-27 10:40:00,22.17,22.19,22.12,22.12,157587.0,22.17,22.19,22.12,22.12,157587.0
2016-06-27 10:45:00,22.12,22.13,22.0,22.02,262864.0,22.12,22.13,22.0,22.02,262864.0
2016-06-27 10:50:00,22.02,22.03,21.97,22.01,140743.0,22.02,22.03,21.97,22.01,140743.0
2016-06-27 10:55:00,22.0,22.03,21.99,22.01,154268.0,22.0,22.03,21.99,22.01,154268.0
2016-06-27 11:00:00,22.0,22.04,21.98,22.03,92869.0,22.0,22.04,21.98,22.03,92869.0
2016-06-27 11:05:00,22.03,22.07,22.02,22.07,72457.0,22.03,22.07,22.02,22.07,72457.0
2016-06-27 11:10:00,22.06,22.08,22.03,22.04,94324.0,22.06,22.08,22.03,22.04,94324.0
2016-06-27 11:15:00,22.04,22.05,22.01,22.04,95976.0,22.04,22.05,22.01,22.04,95976.0
2016-06-27 11:20:00,22.03,22.09,22.03,22.07,113512.0,22.03,22.09,22.03,22.07,113512.0
2016-06-27 11:25:00,22.07,22.11,22.05,22.11,142839.0,22.07,22.11,22.05,22.11,142839.0
2016-06-27 11:30:00,22.1,22.15,22.09,22.13,134972.0,22.1,22.15,22.09,22.13,134972.0
2016-06-27 11:35:00,22.13,22.14,22.1,22.12,77481.0,22.13,22.14,22.1,22.12,77481.0
2016-06-27 11:40:00,22.12,22.16,22.12,22.16,62648.0,22.12,22.16,22.12,22.16,62648.0
2016-06-27 11:45:00,22.16,22.18,22.14,22.18,90391.0,22.16,22.18,22.14,22.18,90391.0
2016-06-27 11:50:00,22.18,22.18,22.13,22.14,64426.0,22.18,22.18,22.13,22.14,64426.0
2016-06-27 11:55:00,22.15,22.2,22.14,22.2,181705.0,22.15,22.2,22.14,22.2,181705.0
2016-06-27 12:00:00,22.2,22.2,22.13,22.15,195566.0,22.2,22.2,22.13,22.15,195566.0
2016-06-27 12:05:00,22.15,22.15,22.1,22.12,87092.0,22.15,22.15,22.1,22.12,87092.0
2016-06-27 12:10:00,22.11,22.11,22.08,22.11,102768.0,22.11,22.11,22.08,22.11,102768.0
2016-06-27 12:15:00,22.11,22.15,22.1,22.14,44848.0,22.11,22.15,22.1,22.14,44848.0
2016-06-27 12:20:00,22.14,22.16,22.11,22.15,320928.0,22.14,22.16,22.11,22.15,320928.0
2016-06-27 12:25:00,22.15,22.18,22.13,22.18,116329.0,22.15,22.18,22.13,22.18,116329.0
2016-06-27 12:30:00,22.18,22.2,22.15,22.17,55713.0,22.18,22.2,22.15,22.17,55713.0
2016-06-27 12:35:00,22.17,22.17,22.13,22.13,45089.0,22.17,22.17,22.13,22.13,45089.0
2016-06-27 12:40:00,22.13,22.15,22.1,22.12,63041.0,22.13,22.15,22.1,22.12,63041.0
2016-06-27 12:45:00,22.11,22.13,22.1,22.12,107360.0,22.11,22.13,22.1,22.12,107360.0
2016-06-27 12:50:00,22.13,22.14,22.06,22.09,119806.0,22.13,22.14,22.06,22.09,119806.0
2016-06-27 12:55:00,22.1,22.15,22.1,22.11,101122.0,22.1,22.15,22.1,22.11,101122.0
2016-06-27 13:00:00,22.12,22.14,22.11,22.13,78067.0,22.12,22.14,22.11,22.13,78067.0
2016-06-27 13:05:00,22.13,22.14,22.06,22.06,249886.0,22.13,22.14,22.06,22.06,249886.0
2016-06-27 13:10:00,22.06,22.11,22.05,22.1,44077.0,22.06,22.11,22.05,22.1,44077.0
2016-06-27 13:15:00,22.11,22.14,22.09,22.1,172050.0,22.11,22.14,22.09,22.1,172050.0
2016-06-27 13:20:00,22.11,22.12,22.08,22.1,63300.0,22.11,22.12,22.08,22.1,63300.0
2016-06-27 13:25:00,22.09,22.11,22.06,22.07,108645.0,22.09,22.11,22.06,22.07,108645.0
2016-06-27 13:30:00,22.06,22.09,22.01,22.02,121445.0,22.06,22.09,22.01,22.02,121445.0
2016-06-27 13:35:00,22.01,22.07,22.01,22.05,73345.0,22.01,22.07,22.01,22.05,73345.0
2016-06-27 13:40:00,22.05,22.05,21.98,21.99,91521.0,22.05,22.05,21.98,21.99,91521.0
2016-06-27 13:45:00,21.99,22.03,21.97,22.0,103486.0,21.99,22.03,21.97,22.0,103486.0
2016-06-27 13:50:00,22.0,22.04,21.99,22.03,104289.0,22.0,22.04,21.99,22.03,104289.0
2016-06-27 13:55:00,22.02,22.02,21.97,22.0,147713.0,22.02,22.02,21.97,22.0,147713.0
2016-06-27 14:00:00,22.0,22.02,21.97,21.99,164807.0,22.0,22.02,21.97,21.99,164807.0
2016-06-27 14:05:00,22.0,22.0,21.96,21.98,67425.0,22.0,22.0,21.96,21.98,67425.0
2016-06-27 14:10:00,21.99,22.01,21.96,21.97,252637.0,21.99,22.01,21.96,21.97,252637.0
2016-06-27 14:15:00,21.98,21.98,21.88,21.95,343786.0,21.98,21.98,21.88,21.95,343786.0
2016-06-27 14:20:00,21.95,21.98,21.94,21.96,71994.0,21.95,21.98,21.94,21.96,71994.0
2016-06-27 14:25:00,21.96,22.0,21.96,21.98,117314.0,21.96,22.0,21.96,21.98,117314.0
2016-06-27 14:30:00,21.98,22.0,21.92,21.93,207355.0,21.98,22.0,21.92,21.93,207355.0
2016-06-27 14:35:00,21.93,21.98,21.93,21.96,131429.0,21.93,21.98,21.93,21.96,131429.0
2016-06-27 14:40:00,21.95,21.97,21.91,21.92,146303.0,21.95,21.97,21.91,21.92,146303.0
2016-06-27 14:45:00,21.92,21.92,21.86,21.88,131039.0,21.92,21.92,21.86,21.88,131039.0
2016-06-27 14:50:00,21.88,21.89,21.84,21.85,151399.0,21.88,21.89,21.84,21.85,151399.0
2016-06-27 14:55:00,21.84,21.89,21.83,21.88,179678.0,21.84,21.89,21.83,21.88,179678.0
2016-06-27 15:00:00,21.88,21.91,21.87,21.89,217727.0,21.88,21.91,21.87,21.89,217727.0
2016-06-27 15:05:00,21.89,21.9,21.86,21.86,159629.0,21.89,21.9,21.86,21.86,159629.0
2016-06-27 15:10:00,21.86,21.94,21.86,21.94,105682.0,21.86,21.94,21.86,21.94,105682.0
2016-06-27 15:15:00,21.94,21.94,21.9,21.91,180389.0,21.94,21.94,21.9,21.91,180389.0
2016-06-27 15:20:00,21.9,21.93,21.87,21.88,131729.0,21.9,21.93,21.87,21.88,131729.0
2016-06-27 15:25:00,21.88,21.93,21.87,21.92,149696.0,21.88,21.93,21.87,21.92,149696.0
2016-06-27 15:30:00,21.91,21.96,21.89,21.96,135677.0,21.91,21.96,21.89,21.96,135677.0
2016-06-27 15:35:00,21.96,22.05,21.95,22.05,214905.0,21.96,22.05,21.95,22.05,214905.0
2016-06-27 15:40:00,22.04,22.04,22.01,22.03,239820.0,22.04,22.04,22.01,22.03,239820.0
2016-06-27 15:45:00,22.03,22.04,22.01,22.04,324100.0,22.03,22.04,22.01,22.04,324100.0
2016-06-27 15:50:00,22.03,22.04,22.01,22.02,290127.0,22.03,22.04,22.01,22.02,290127.0
2016-06-27 15:55:00,22.02,22.02,21.98,21.98,581088.0,22.02,22.02,21.98,21.98,581088.0
2016-06-28 09:30:00,22.2,22.22,22.11,22.19,264606.0,22.2,22.22,22.11,22.19,264606.0
2016-06-28 09:35:00,22.19,22.24,22.18,22.23,117721.0,22.19,22.24,22.18,22.23,117721.0
2016-06-28 09:40:00,22.23,22.23,22.15,22.16,111834.0,22.23,22.23,22.15,22.16,111834.0
2016-06-28 09:45:00,22.16,22.21,22.15,22.18,118741.0,22.16,22.21,22.15,22.18,118741.0
2016-06-28 09:50:00,22.19,22.21,22.17,22.19,89187.0,22.19,22.21,22.17,22.19,89187.0
2016-06-28 09:55:00,22.19,22.22,22.17,22.21,64768.0,22.19,22.22,22.17,22.21,64768.0
2016-06-28 10:00:00,22.21,22.23,22.18,22.18,97105.0,22.21,22.23,22.18,22.18,97105.0
2016-06-28 10:05:00,22.18,22.19,22.15,22.16,47664.0,22.18,22.19,22.15,22.16,47664.0
2016-06-28 10:10:00,22.15,22.18,22.15,22.16,72732.0,22.15,22.18,22.15,22.16,72732.0
2016-06-28 10:15:00,22.16,22.21,22.15,22.19,190051.0,22.16,22.21,22.15,22.19,190051.0
2016-06-28 10:20:00,22.2,22.23,22.18,22.2,120734.0,22.2,22.23,22.18,22.2,120734.0
2016-06-28 10:25:00,22.19,22.21,22.18,22.2,102601.0,22.19,22.21,22.18,22.2,102601.0
2016-06-28 10:30:00,22.2,22.25,22.2,22.23,142185.0,22.2,22.25,22.2,22.23,142185.0
2016-06-28 10:35:00,22.23,22.24,22.18,22.18,74430.0,22.23,22.24,22.18,22.18,74430.0
2016-06-28 10:40:00,22.18,22.21,22.17,22.2,62139.0,22.18,22.21,22.17,22.2,62139.0
2016-06-28 10:45:00,22.2,22.23,22.19,22.22,118884.0,22.2,22.23,22.19,22.22,118884.0
2016-06-28 10:50:00,22.22,22.27,22.21,22.27,157283.0,22.22,22.27,22.21,22.27,157283.0
2016-06-28 10:55:00,22.27,22.27,22.23,22.25,77591.0,22.27,22.27,22.23,22.25,77591.0
2016-06-28 11:00:00,22.25,22.26,22.2,22.2,63772.0,22.25,22.26,22.2,22.2,63772.0
2016-06-28 11:05:00,22.21,22.23,22.19,22.2,87800.0,22.21,22.23,22.19,22.2,87800.0
2016-06-28 11:10:00,22.19,22.27,22.19,22.27,90103.0,22.19,22.27,22.19,22.27,90103.0
2016-06-28 11:15:00,22.26,22.3,22.26,22.3,86019.0,22.26,22.3,22.26,22.3,86019.0
2016-06-28 11:20:00,22.29,22.3,22.26,22.27,99710.0,22.29,22.3,22.26,22.27,99710.0
2016-06-28 11:25:00,22.26,22.28,22.26,22.27,84680.0,22.26,22.28,22.26,22.27,84680.0
2016-06-28 11:30:00,22.27,22.32,22.26,22.32,761988.0,22.27,22.32,22.26,22.32,761988.0
2016-06-28 11:35:00,22.32,22.35,22.29,22.29,97552.0,22.32,22.35,22.29,22.29,97552.0
2016-06-28 11:40:00,22.3,22.31,22.27,22.3,142890.0,22.3,22.31,22.27,22.3,142890.0
2016-06-28 11:45:00,22.29,22.31,22.29,22.3,116163.0,22.29,22.31,22.29,22.3,116163.0
2016-06-28 11:50:00,22.31,22.33,22.3,22.3,124449.0,22.31,22.33,22.3,22.3,124449.0
2016-06-28 11:55:00,22.31,22.33,22.3,22.3,81008.0,22.31,22.33,22.3,22.3,81008.0
2016-06-28 12:00:00,22.31,22.32,22.28,22.3,67820.0,22.31,22.32,22.28,22.3,67820.0
2016-06-28 12:05:00,22.3,22.3,22.27,22.27,40367.0,22.3,22.3,22.27,22.27,40367.0
2016-06-28 12:10:00,22.27,22.28,22.25,22.26,58133.0,22.27,22.28,22.25,22.26,58133.0
2016-06-28 12:15:00,22.26,22.27,22.22,22.23,305298.0,22.26,22.27,22.22,22.23,305298.0
2016-06-28 12:20:00,22.23,22.25,22.22,22.24,73378.0,22.23,22.25,22.22,22.24,73378.0
2016-06-28 12:25:00,22.23,22.24,22.21,22.24,70614.0,22.23,22.24,22.21,22.24,70614.0
2016-06-28 12:30:00,22.24,22.27,22.22,22.26,105599.0,22.24,22.27,22.22,22.26,105599.0
2016-06-28 12:35:00,22.26,22.26,22.23,22.24,201217.0,22.26,22.26,22.23,22.24,201217.0
2016-06-28 12:40:00,22.24,22.26,22.23,22.23,171779.0,22.24,22.26,22.23,22.23,171779.0
2016-06-28 12:45:00,22.24,22.25,22.21,22.24,126387.0,22.24,22.25,22.21,22.24,126387.0
2016-06-28 12:50:00,22.25,22.26,22.24,22.25,318674.0,22.25,22.26,22.24,22.25,318674.0
2016-06-28 12:55:00,22.24,22.25,22.21,22.22,87516.0,22.24,22.25,22.21,22.22,87516.0
2016-06-28 13:00:00,22.23,22.23,22.17,22.2,429760.0,22.23,22.23,22.17,22.2,429760.0
2016-06-28 13:05:00,22.2,22.22,22.18,22.21,210348.0,22.2,22.22,22.18,22.21,210348.0
2016-06-28 13:10:00,22.2,22.22,22.2,22.21,93569.0,22.2,22.22,22.2,22.21,93569.0
2016-06-28 13:15:00,22.21,22.22,22.17,22.19,102861.0,22.21,22.22,22.17,22.19,102861.0
2016-06-28 13:20:00,22.2,22.24,22.19,22.21,42825.0,22.2,22.24,22.19,22.21,42825.0
2016-06-28 13:25:00,22.22,22.23,22.19,22.2,100322.0,22.22,22.23,22.19,22.2,100322.0
2016-06-28 13:30:00,22.19,22.22,22.17,22.19,241013.0,22.19,22.22,22.17,22.19,241013.0
2016-06-28 13:35:00,22.18,22.19,22.14,22.14,55072.0,22.18,22.19,22.14,22.14,55072.0
2016-06-28 13:40:00,22.14,22.15,22.12,22.12,140293.0,22.14,22.15,22.12,22.12,140293.0
2016-06-28 13:45:00,22.13,22.13,22.1,22.11,400340.0,22.13,22.13,22.1,22.11,400340.0
2016-06-28 13:50:00,22.1,22.16,22.1,22.13,100859.0,22.1,22.16,22.1,22.13,100859.0
2016-06-28 13:55:00,22.12,22.16,22.1,22.16,161033.0,22.12,22.16,22.1,22.16,161033.0
2016-06-28 14:00:00,22.16,22.17,22.13,22.14,144444.0,22.16,22.17,22.13,22.14,144444.0
2016-06-28 14:05:00,22.14,22.15,22.12,22.14,78532.0,22.14,22.15,22.12,22.14,78532.0
2016-06-28 14:10:00,22.14,22.16,22.14,22.14,55480.0,22.14,22.16,22.14,22.14,55480.0
2016-06-28 14:15:00,22.14,22.21,22.14,22.21,96286.0,22.14,22.21,22.14,22.21,96286.0
2016-06-28 14:20:00,22.21,22.21,22.16,22.18,65961.0,22.21,22.21,22.16,22.18,65961.0
2016-06-28 14:25:00,22.18,22.18,22.16,22.18,36498.0,22.18,22.18,22.16,22.18,36498.0
2016-06-28 14:30:00,22.18,22.22,22.18,22.21,116429.0,22.18,22.22,22.18,22.21,116429.0
2016-06-28 14:35:00,22.21,22.25,22.21,22.25,131435.0,22.21,22.25,22.21,22.25,131435.0
2016-06-28 14:40:00,22.24,22.25,22.2,22.22,99646.0,22.24,22.25,22.2,22.22,99646.0
2016-06-28 14:45:00,22.22,22.23,22.21,22.23,56785.0,22.22,22.23,22.21,22.23,56785.0
2016-06-28 14:50:00,22.23,22.28,22.23,22.26,117634.0,22.23,22.28,22.23,22.26,117634.0
2016-06-28 14:55:00,22.27,22.3,22.26,22.28,123401.0,22.27,22.3,22.26,22.28,123401.0
2016-06-28 15:00:00,22.27,22.28,22.26,22.28,99012.0,22.27,22.28,22.26,22.28,99012.0
2016-06-28 15:05:00,22.28,22.29,22.26,22.27,171254.0,22.28,22.29,22.26,22.27,171254.0
2016-06-28 15:10:00,22.27,22.29,22.25,22.29,307375.0,22.27,22.29,22.25,22.29,307375.0
2016-06-28 15:15:00,22.29,22.29,22.26,22.28,121781.0,22.29,22.29,22.26,22.28,121781.0
2016-06-28 15:20:00,22.28,22.28,22.24,22.27,110410.0,22.28,22.28,22.24,22.27,110410.0
2016-06-28 15:25:00,22.27,22.27,22.23,22.25,298023.0,22.27,22.27,22.23,22.25,298023.0
2016-06-28 15:30:00,22.25,22.25,22.21,22.21,154798.0,22.25,22.25,22.21,22.21,154798.0
2016-06-28 15:35:00,22.21,22.27,22.21,22.27,222744.0,22.21,22.27,22.21,22.27,222744.0
2016-06-28 15:40:00,22.27,22.32,22.26,22.31,332722.0,22.27,22.32,22.26,22.31,332722.0
2016-06-28 15:45:00,22.31,22.36,22.3,22.35,399271.0,22.31,22.36,22.3,22.35,399271.0
2016-06-28 15:50:00,22.36,22.36,22.33,22.33,422095.0,22.36,22.36,22.33,22.33,422095.0
2016-06-28 15:55:00,22.34,22.37,22.33,22.36,1231933.0,22.34,22.37,22.33,22.36,1231933.0
2016-06-29 09:30:00,22.55,22.66,22.55,22.66,78470.0,22.55,22.66,22.55,22.66,78470.0
2016-06-29 09:35:00,22.66,22.68,22.61,22.68,283300.0,22.66,22.68,22.61,22.68,283300.0
2016-06-29 09:40:00,22.67,22.7,22.63,22.66,106077.0,22.67,22.7,22.63,22.66,106077.0
2016-06-29 09:45:00,22.66,22.75,22.63,22.73,119041.0,22.66,22.75,22.63,22.73,119041.0
2016-06-29 09:50:00,22.73,22.78,22.72,22.75,75399.0,22.73,22.78,22.72,22.75,75399.0
2016-06-29 09:55:00,22.74,22.76,22.71,22.71,185592.0,22.74,22.76,22.71,22.71,185592.0
2016-06-29 10:00:00,22.71,22.79,22.69,22.78,131034.0,22.71,22.79,22.69,22.78,131034.0
2016-06-29 10:05:00,22.78,22.8,22.77,22.78,97655.0,22.78,22.8,22.77,22.78,97655.0
2016-06-29 10:10:00,22.79,22.9,22.78,22.9,236446.0,22.79,22.9,22.78,22.9,236446.0
2016-06-29 10:15:00,22.89,22.9,22.86,22.87,379777.0,22.89,22.9,22.86,22.87,379777.0
2016-06-29 10:20:00,22.88,22.88,22.85,22.86,88067.0,22.88,22.88,22.85,22.86,88067.0
2016-06-29 10:25:00,22.86,22.88,22.85,22.88,46463.0,22.86,22.88,22.85,22.88,46463.0
2016-06-29 10:30:00,22.88,22.93,22.87,22.88,151229.0,22.88,22.93,22.87,22.88,151229.0
2016-06-29 10:35:00,22.88,22.9,22.87,22.9,157000.0,22.88,22.9,22.87,22.9,157000.0
2016-06-29 10:40:00,22.9,22.9,22.89,22.9,76631.0,22.9,22.9,22.89,22.9,76631.0
2016-06-29 10:45:00,22.89,22.9,22.85,22.87,152199.0,22.89,22.9,22.85,22.87,152199.0
2016-06-29 10:50:00,22.87,22.87,22.85,22.85,82373.0,22.87,22.87,22.85,22.85,82373.0
2016-06-29 10:55:00,22.85,22.86,22.83,22.84,88785.0,22.85,22.86,22.83,22.84,88785.0
2016-06-29 11:00:00,22.84,22.86,22.83,22.86,113186.0,22.84,22.86,22.83,22.86,113186.0
2016-06-29 11:05:00,22.86,22.86,22.84,22.85,80257.0,22.86,22.86,22.84,22.85,80257.0
2016-06-29 11:10:00,22.85,22.87,22.85,22.86,126462.0,22.85,22.87,22.85,22.86,126462.0
2016-06-29 11:15:00,22.87,22.88,22.86,22.86,161752.0,22.87,22.88,22.86,22.86,161752.0
2016-06-29 11:20:00,22.86,22.87,22.86,22.87,44233.0,22.86,22.87,22.86,22.87,44233.0
2016-06-29 11:25:00,22.86,22.87,22.86,22.87,70197.0,22.86,22.87,22.86,22.87,70197.0
2016-06-29 11:30:00,22.87,22.88,22.86,22.88,89976.0,22.87,22.88,22.86,22.88,89976.0
2016-06-29 11:35:00,22.88,22.91,22.87,22.89,132433.0,22.88,22.91,22.87,22.89,132433.0
2016-06-29 11:40:00,22.9,22.94,22.9,22.94,189128.0,22.9,22.94,22.9,22.94,189128.0
2016-06-29 11:45:00,22.94,22.96,22.92,22.93,111449.0,22.94,22.96,22.92,22.93,111449.0
2016-06-29 11:50:00,22.93,22.97,22.93,22.97,99443.0,22.93,22.97,22.93,22.97,99443.0
2016-06-29 11:55:00,22.97,23.0,22.96,22.99,72633.0,22.97,23.0,22.96,22.99,72633.0
2016-06-29 12:00:00,22.99,23.0,22.97,22.98,106905.0,22.99,23.0,22.97,22.98,106905.0
2016-06-29 12:05:00,22.98,23.0,22.98,22.99,34897.0,22.98,23.0,22.98,22.99,34897.0
2016-06-29 12:10:00,22.99,23.02,22.99,23.02,83018.0,22.99,23.02,22.99,23.02,83018.0
2016-06-29 12:15:00,23.02,23.02,23.0,23.02,67961.0,23.02,23.02,23.0,23.02,67961.0
2016-06-29 12:20:00,23.01,23.03,23.01,23.03,85160.0,23.01,23.03,23.01,23.03,85160.0
2016-06-29 12:25:00,23.03,23.03,23.02,23.03,25684.0,23.03,23.03,23.02,23.03,25684.0
2016-06-29 12:30:00,23.03,23.04,23.01,23.03,328562.0,23.03,23.04,23.01,23.03,328562.0
2016-06-29 12:35:00,23.04,23.1,23.02,23.1,162155.0,23.04,23.1,23.02,23.1,162155.0
2016-06-29 12:40:00,23.1,23.1,23.07,23.08,99928.0,23.1,23.1,23.07,23.08,99928.0
2016-06-29 12:45:00,23.08,23.09,23.06,23.07,47879.0,23.08,23.09,23.06,23.07,47879.0
2016-06-29 12:50:00,23.08,23.09,23.05,23.06,56620.0,23.08,23.09,23.05,23.06,56620.0
2016-06-29 12:55:00,23.06,23.07,23.05,23.07,56249.0,23.06,23.07,23.05,23.07,56249.0
2016-06-29 13:00:00,23.06,23.1,23.06,23.09,161448.0,23.06,23.1,23.06,23.09,161448.0
2016-06-29 13:05:00,23.09,23.1,23.06,23.06,83816.0,23.09,23.1,23.06,23.06,83816.0
2016-06-29 13:10:00,23.06,23.07,23.05,23.07,43370.0,23.06,23.07,23.05,23.07,43370.0
2016-06-29 13:15:00,23.07,23.11,23.06,23.11,105975.0,23.07,23.11,23.06,23.11,105975.0
2016-06-29 13:20:00,23.1,23.11,23.09,23.11,54008.0,23.1,23.11,23.09,23.11,54008.0
2016-06-29 13:25:00,23.11,23.11,23.09,23.09,70102.0,23.11,23.11,23.09,23.09,70102.0
2016-06-29 13:30:00,23.1,23.1,23.08,23.1,49894.0,23.1,23.1,23.08,23.1,49894.0
2016-06-29 13:35:00,23.1,23.1,23.06,23.07,64837.0,23.1,23.1,23.06,23.07,64837.0
2016-06-29 13:40:00,23.06,23.08,23.05,23.07,73453.0,23.06,23.08,23.05,23.07,73453.0
2016-06-29 13:45:00,23.07,23.08,23.03,23.04,75671.0,23.07,23.08,23.03,23.04,75671.0
2016-06-29 13:50:00,23.03,23.05,23.01,23.04,69928.0,23.03,23.05,23.01,23.04,69928.0
2016-06-29 13:55:00,23.03,23.04,23.01,23.02,132212.0,23.03,23.04,23.01,23.02,132212.0
2016-06-29 14:00:00,23.03,23.04,23.01,23.03,55966.0,23.03,23.04,23.01,23.03,55966.0
2016-06-29 14:05:00,23.03,23.04,23.02,23.02,72522.0,23.03,23.04,23.02,23.02,72522.0
2016-06-29 14:10:00,23.03,23.03,23.02,23.03,48737.0,23.03,23.03,23.02,23.03,48737.0
2016-06-29 14:15:00,23.02,23.06,23.02,23.05,109707.0,23.02,23.06,23.02,23.05,109707.0
2016-06-29 14:20:00,23.04,23.09,23.04,23.07,285107.0,23.04,23.09,23.04,23.07,285107.0
2016-06-29 14:25:00,23.08,23.08,23.03,23.05,88807.0,23.08,23.08,23.03,23.05,88807.0
2016-06-29 14:30:00,23.05,23.08,23.04,23.06,111343.0,23.05,23.08,23.04,23.06,111343.0
2016-06-29 14:35:00,23.07,23.08,23.05,23.07,145141.0,23.07,23.08,23.05,23.07,145141.0
2016-06-29 14:40:00,23.07,23.08,23.06,23.08,116139.0,23.07,23.08,23.06,23.08,116139.0
2016-06-29 14:45:00,23.07,23.11,23.07,23.07,174595.0,23.07,23.11,23.07,23.07,174595.0
2016-06-29 14:50:00,23.07,23.08,23.04,23.05,132011.0,23.07,23.08,23.04,23.05,132011.0
2016-06-29 14:55:00,23.05,23.1,23.05,23.09,152845.0,23.05,23.1,23.05,23.09,152845.0
2016-06-29 15:00:00,23.09,23.11,23.07,23.1,99889.0,23.09,23.11,23.07,23.1,99889.0
2016-06-29 15:05:00,23.1,23.11,23.09,23.09,115340.0,23.1,23.11,23.09,23.09,115340.0
2016-06-29 15:10:00,23.1,23.11,23.09,23.11,279804.0,23.1,23.11,23.09,23.11,279804.0
2016-06-29 15:15:00,23.1,23.12,23.1,23.12,161317.0,23.1,23.12,23.1,23.12,161317.0
2016-06-29 15:20:00,23.11,23.12,23.08,23.08,121944.0,23.11,23.12,23.08,23.08,121944.0
2016-06-29 15:25:00,23.08,23.11,23.08,23.1,170311.0,23.08,23.11,23.08,23.1,170311.0
2016-06-29 15:30:00,23.11,23.11,23.07,23.11,191364.0,23.11,23.11,23.07,23.11,191364.0
2016-06-29 15:35:00,23.11,23.11,23.09,23.09,101714.0,23.11,23.11,23.09,23.09,101714.0
2016-06-29 15:40:00,23.09,23.1,23.07,23.07,788074.0,23.09,23.1,23.07,23.07,788074.0
2016-06-29 15:45:00,23.08,23.08,23.03,23.05,644459.0,23.08,23.08,23.03,23.05,644459.0
2016-06-29 15:50:00,23.05,23.06,23.02,23.03,441238.0,23.05,23.06,23.02,23.03,441238.0
2016-06-29 15:55:00,23.04,23.05,23.02,23.04,773224.0,23.04,23.05,23.02,23.04,773224.0
2016-06-30 09:30:00,23.07,23.1,23.05,23.08,102199.0,23.07,23.1,23.05,23.08,102199.0
2016-06-30 09:35:00,23.08,23.1,23.05,23.06,67257.0,23.08,23.1,23.05,23.06,67257.0
2016-06-30 09:40:00,23.06,23.1,23.04,23.08,112409.0,23.06,23.1,23.04,23.08,112409.0
2016-06-30 09:45:00,23.07,23.14,23.07,23.11,182492.0,23.07,23.14,23.07,23.11,182492.0
2016-06-30 09:50:00,23.12,23.13,23.07,23.08,66639.0,23.12,23.13,23.07,23.08,66639.0
2016-06-30 09:55:00,23.08,23.11,23.07,23.1,94507.0,23.08,23.11,23.07,23.1,94507.0
2016-06-30 10:00:00,23.11,23.12,23.09,23.09,137179.0,23.11,23.12,23.09,23.09,137179.0
2016-06-30 10:05:00,23.1,23.1,23.06,23.07,47150.0,23.1,23.1,23.06,23.07,47150.0
2016-06-30 10:10:00,23.07,23.1,23.07,23.1,32079.0,23.07,23.1,23.07,23.1,32079.0
2016-06-30 10:15:00,23.1,23.11,23.07,23.1,206865.0,23.1,23.11,23.07,23.1,206865.0
2016-06-30 10:20:00,23.1,23.1,23.07,23.1,57499.0,23.1,23.1,23.07,23.1,57499.0
2016-06-30 10:25:00,23.1,23.1,23.06,23.08,101375.0,23.1,23.1,23.06,23.08,101375.0
2016-06-30 10:30:00,23.08,23.11,23.07,23.1,35292.0,23.08,23.11,23.07,23.1,35292.0
2016-06-30 10:35:00,23.1,23.12,23.08,23.11,120411.0,23.1,23.12,23.08,23.11,120411.0
2016-06-30 10:40:00,23.1,23.12,23.09,23.1,117619.0,23.1,23.12,23.09,23.1,117619.0
2016-06-30 10:45:00,23.1,23.11,23.1,23.1,24363.0,23.1,23.11,23.1,23.1,24363.0
2016-06-30 10:50:00,23.1,23.11,23.08,23.11,67117.0,23.1,23.11,23.08,23.11,67117.0
2016-06-30 10:55:00,23.11,23.11,23.1,23.11,30972.0,23.11,23.11,23.1,23.11,30972.0
2016-06-30 11:00:00,23.1,23.11,23.1,23.11,49615.0,23.1,23.11,23.1,23.11,49615.0
2016-06-30 11:05:00,23.1,23.15,23.1,23.14,245110.0,23.1,23.15,23.1,23.14,245110.0
2016-06-30 11:10:00,23.14,23.16,23.09,23.1,284101.0,23.14,23.16,23.09,23.1,284101.0
2016-06-30 11:15:00,23.1,23.12,23.09,23.1,80546.0,23.1,23.12,23.09,23.1,80546.0
2016-06-30 11:20:00,23.1,23.11,23.09,23.1,29235.0,23.1,23.11,23.09,23.1,29235.0
2016-06-30 11:25:00,23.1,23.11,23.09,23.1,58096.0,23.1,23.11,23.09,23.1,58096.0
2016-06-30 11:30:00,23.11,23.13,23.1,23.12,175458.0,23.11,23.13,23.1,23.12,175458.0
2016-06-30 11:35:00,23.11,23.12,23.09,23.11,142871.0,23.11,23.12,23.09,23.11,142871.0
2016-06-30 11:40:00,23.11,23.15,23.1,23.13,214843.0,23.11,23.15,23.1,23.13,214843.0
2016-06-30 11:45:00,23.13,23.17,23.12,23.17,23807.0,23.13,23.17,23.12,23.17,23807.0
2016-06-30 11:50:00,23.17,23.18,23.14,23.17,88302.0,23.17,23.18,23.14,23.17,88302.0
2016-06-30 11:55:00,23.17,23.18,23.14,23.17,72764.0,23.17,23.18,23.14,23.17,72764.0
2016-06-30 12:00:00,23.17,23.2,23.16,23.16,236698.0,23.17,23.2,23.16,23.16,236698.0
2016-06-30 12:05:00,23.16,23.18,23.15,23.18,76105.0,23.16,23.18,23.15,23.18,76105.0
2016-06-30 12:10:00,23.17,23.22,23.17,23.21,73152.0,23.17,23.22,23.17,23.21,73152.0
2016-06-30 12:15:00,23.22,23.26,23.21,23.25,68030.0,23.22,23.26,23.21,23.25,68030.0
2016-06-30 12:20:00,23.25,23.28,23.22,23.28,59896.0,23.25,23.28,23.22,23.28,59896.0
2016-06-30 12:25:00,23.28,23.31,23.27,23.3,138219.0,23.28,23.31,23.27,23.3,138219.0
2016-06-30 12:30:00,23.3,23.33,23.29,23.29,111284.0,23.3,23.33,23.29,23.29,111284.0
2016-06-30 12:35:00,23.29,23.31,23.24,23.26,187993.0,23.29,23.31,23.24,23.26,187993.0
2016-06-30 12:40:00,23.27,23.28,23.24,23.24,115030.0,23.27,23.28,23.24,23.24,115030.0
2016-06-30 12:45:00,23.24,23.26,23.24,23.25,57918.0,23.24,23.26,23.24,23.25,57918.0
2016-06-30 12:50:00,23.25,23.29,23.23,23.24,191209.0,23.25,23.29,23.23,23.24,191209.0
2016-06-30 12:55:00,23.24,23.25,23.23,23.24,252939.0,23.24,23.25,23.23,23.24,252939.0
2016-06-30 13:00:00,23.25,23.26,23.22,23.24,70127.0,23.25,23.26,23.22,23.24,70127.0
2016-06-30 13:05:00,23.24,23.25,23.21,23.23,102106.0,23.24,23.25,23.21,23.23,102106.0
2016-06-30 13:10:00,23.22,23.24,23.19,23.21,205039.0,23.22,23.24,23.19,23.21,205039.0
2016-06-30 13:15:00,23.21,23.22,23.19,23.2,69379.0,23.21,23.22,23.19,23.2,69379.0
2016-06-30 13:20:00,23.2,23.21,23.17,23.18,153429.0,23.2,23.21,23.17,23.18,153429.0
2016-06-30 13:25:00,23.18,23.19,23.15,23.19,178017.0,23.18,23.19,23.15,23.19,178017.0
2016-06-30 13:30:00,23.19,23.22,23.19,23.2,77117.0,23.19,23.22,23.19,23.2,77117.0
2016-06-30 13:35:00,23.2,23.23,23.19,23.22,62226.0,23.2,23.23,23.19,23.22,62226.0
2016-06-30 13:40:00,23.22,23.25,23.22,23.25,33197.0,23.22,23.25,23.22,23.25,33197.0
2016-06-30 13:45:00,23.25,23.25,23.21,23.21,79677.0,23.25,23.25,23.21,23.21,79677.0
2016-06-30 13:50:00,23.21,23.22,23.19,23.2,89623.0,23.21,23.22,23.19,23.2,89623.0
2016-06-30 13:55:00,23.2,23.22,23.17,23.21,92413.0,23.2,23.22,23.17,23.21,92413.0
2016-06-30 14:00:00,23.21,23.23,23.19,23.2,69108.0,23.21,23.23,23.19,23.2,69108.0
2016-06-30 14:05:00,23.2,23.24,23.19,23.23,64057.0,23.2,23.24,23.19,23.23,64057.0
2016-06-30 14:10:00,23.23,23.24,23.22,23.22,42451.0,23.23,23.24,23.22,23.22,42451.0
2016-06-30 14:15:00,23.23,23.24,23.22,23.23,67206.0,23.23,23.24,23.22,23.23,67206.0
2016-06-30 14:20:00,23.23,23.25,23.22,23.24,74994.0,23.23,23.25,23.22,23.24,74994.0
2016-06-30 14:25:00,23.24,23.24,23.2,23.2,44472.0,23.24,23.24,23.2,23.2,44472.0
2016-06-30 14:30:00,23.21,23.23,23.19,23.2,73598.0,23.21,23.23,23.19,23.2,73598.0
2016-06-30 14:35:00,23.2,23.23,23.19,23.23,87385.0,23.2,23.23,23.19,23.23,87385.0
2016-06-30 14:40:00,23.23,23.25,23.22,23.25,216541.0,23.23,23.25,23.22,23.25,216541.0
2016-06-30 14:45:00,23.25,23.26,23.23,23.26,71673.0,23.25,23.26,23.23,23.26,71673.0
2016-06-30 14:50:00,23.26,23.28,23.25,23.28,33297.0,23.26,23.28,23.25,23.28,33297.0
2016-06-30 14:55:00,23.27,23.29,23.26,23.29,109930.0,23.27,23.29,23.26,23.29,109930.0
2016-06-30 15:00:00,23.29,23.31,23.27,23.29,388303.0,23.29,23.31,23.27,23.29,388303.0
2016-06-30 15:05:00,23.29,23.31,23.28,23.29,204282.0,23.29,23.31,23.28,23.29,204282.0
2016-06-30 15:10:00,23.29,23.29,23.26,23.27,55235.0,23.29,23.29,23.26,23.27,55235.0
2016-06-30 15:15:00,23.27,23.27,23.23,23.26,41055.0,23.27,23.27,23.23,23.26,41055.0
2016-06-30 15:20:00,23.26,23.26,23.23,23.26,52700.0,23.26,23.26,23.23,23.26,52700.0
2016-06-30 15:25:00,23.26,23.29,23.25,23.29,80073.0,23.26,23.29,23.25,23.29,80073.0
2016-06-30 15:30:00,23.29,23.32,23.28,23.31,172039.0,23.29,23.32,23.28,23.31,172039.0
2016-06-30 15:35:00,23.31,23.32,23.29,23.3,127980.0,23.31,23.32,23.29,23.3,127980.0
2016-06-30 15:40:00,23.3,23.31,23.26,23.28,126610.0,23.3,23.31,23.26,23.28,126610.0
2016-06-30 15:45:00,23.28,23.29,23.27,23.28,159624.0,23.28,23.29,23.27,23.28,159624.0
2016-06-30 15:50:00,23.28,23.33,23.27,23.32,354623.0,23.28,23.33,23.27,23.32,354623.0
2016-06-30 15:55:00,23.33,23.37,23.32,23.36,950386.0,23.33,23.37,23.32,23.36,950386.0
2016-07-01 09:30:00,23.4,23.44,23.35,23.36,153847.0,23.4,23.44,23.35,23.36,153847.0
2016-07-01 09:35:00,23.35,23.45,23.35,23.42,68062.0,23.35,23.45,23.35,23.42,68062.0
2016-07-01 09:40:00,23.43,23.48,23.39,23.45,546901.0,23.43,23.48,23.39,23.45,546901.0
2016-07-01 09:45:00,23.45,23.47,23.42,23.42,117820.0,23.45,23.47,23.42,23.42,117820.0
2016-07-01 09:50:00,23.43,23.45,23.4,23.42,197914.0,23.43,23.45,23.4,23.42,197914.0
2016-07-01 09:55:00,23.42,23.47,23.41,23.46,47807.0,23.42,23.47,23.41,23.46,47807.0
2016-07-01 10:00:00,23.47,23.49,23.43,23.43,49412.0,23.47,23.49,23.43,23.43,49412.0
2016-07-01 10:05:00,23.44,23.47,23.43,23.44,88255.0,23.44,23.47,23.43,23.44,88255.0
2016-07-01 10:10:00,23.44,23.44,23.4,23.41,38120.0,23.44,23.44,23.4,23.41,38120.0
2016-07-01 10:15:00,23.4,23.45,23.4,23.42,120391.0,23.4,23.45,23.4,23.42,120391.0
2016-07-01 10:20:00,23.43,23.48,23.42,23.45,100717.0,23.43,23.48,23.42,23.45,100717.0
2016-07-01 10:25:00,23.44,23.46,23.4,23.4,500151.0,23.44,23.46,23.4,23.4,500151.0
2016-07-01 10:30:00,23.41,23.46,23.4,23.45,275214.0,23.41,23.46,23.4,23.45,275214.0
2016-07-01 10:35:00,23.45,23.45,23.41,23.44,52753.0,23.45,23.45,23.41,23.44,52753.0
2016-07-01 10:40:00,23.43,23.45,23.38,23.41,247300.0,23.43,23.45,23.38,23.41,247300.0
2016-07-01 10:45:00,23.41,23.43,23.39,23.4,83381.0,23.41,23.43,23.39,23.4,83381.0
2016-07-01 10:50:00,23.4,23.42,23.4,23.41,69654.0,23.4,23.42,23.4,23.41,69654.0
2016-07-01 10:55:00,23.41,23.43,23.4,23.43,60673.0,23.41,23.43,23.4,23.43,60673.0
2016-07-01 11:00:00,23.42,23.42,23.39,23.41,41528.0,23.42,23.42,23.39,23.41,41528.0
2016-07-01 11:05:00,23.41,23.44,23.38,23.43,98846.0,23.41,23.44,23.38,23.43,98846.0
2016-07-01 11:10:00,23.43,23.44,23.4,23.41,36824.0,23.43,23.44,23.4,23.41,36824.0
2016-07-01 11:15:00,23.42,23.42,23.4,23.4,37590.0,23.42,23.42,23.4,23.4,37590.0
2016-07-01 11:20:00,23.41,23.42,23.39,23.39,24063.0,23.41,23.42,23.39,23.39,24063.0
2016-07-01 11:25:00,23.38,23.42,23.38,23.42,28132.0,23.38,23.42,23.38,23.42,28132.0
2016-07-01 11:30:00,23.42,23.42,23.4,23.42,30624.0,23.42,23.42,23.4,23.42,30624.0
2016-07-01 11:35:00,23.41,23.41,23.38,23.39,40660.0,23.41,23.41,23.38,23.39,40660.0
2016-07-01 11:40:00,23.4,23.41,23.36,23.39,57192.0,23.4,23.41,23.36,23.39,57192.0
2016-07-01 11:45:00,23.39,23.4,23.35,23.39,64355.0,23.39,23.4,23.35,23.39,64355.0
2016-07-01 11:50:00,23.39,23.4,23.38,23.39,30358.0,23.39,23.4,23.38,23.39,30358.0
2016-07-01 11:55:00,23.38,23.39,23.38,23.39,19593.0,23.38,23.39,23.38,23.39,19593.0
2016-07-01 12:00:00,23.39,23.39,23.35,23.35,53853.0,23.39,23.39,23.35,23.35,53853.0
2016-07-01 12:05:00,23.36,23.37,23.33,23.34,53517.0,23.36,23.37,23.33,23.34,53517.0
2016-07-01 12:10:00,23.34,23.38,23.33,23.38,117042.0,23.34,23.38,23.33,23.38,117042.0
2016-07-01 12:15:00,23.38,23.39,23.37,23.38,27990.0,23.38,23.39,23.37,23.38,27990.0
2016-07-01 12:20:00,23.38,23.39,23.36,23.38,55232.0,23.38,23.39,23.36,23.38,55232.0
2016-07-01 12:25:00,23.38,23.39,23.37,23.39,58554.0,23.38,23.39,23.37,23.39,58554.0
2016-07-01 12:30:00,23.39,23.39,23.37,23.39,29363.0,23.39,23.39,23.37,23.39,29363.0
2016-07-01 12:35:00,23.38,23.39,23.37,23.38,39727.0,23.38,23.39,23.37,23.38,39727.0
2016-07-01 12:40:00,23.38,23.39,23.36,23.38,35343.0,23.38,23.39,23.36,23.38,35343.0
2016-07-01 12:45:00,23.38,23.38,23.34,23.35,52096.0,23.38,23.38,23.34,23.35,52096.0
2016-07-01 12:50:00,23.35,23.35,23.32,23.32,32816.0,23.35,23.35,23.32,23.32,32816.0
2016-07-01 12:55:00,23.32,23.35,23.31,23.34,74296.0,23.32,23.35,23.31,23.34,74296.0
2016-07-01 13:00:00,23.35,23.37,23.34,23.37,24776.0,23.35,23.37,23.34,23.37,24776.0
2016-07-01 13:05:00,23.37,23.37,23.35,23.37,34925.0,23.37,23.37,23.35,23.37,34925.0
2016-07-01 13:10:00,23.37,23.37,23.35,23.35,27473.0,23.37,23.37,23.35,23.35,27473.0
2016-07-01 13:15:00,23.35,23.36,23.32,23.32,44846.0,23.35,23.36,23.32,23.32,44846.0
2016-07-01 13:20:00,23.32,23.32,23.3,23.32,55836.0,23.32,23.32,23.3,23.32,55836.0
2016-07-01 13:25:00,23.32,23.32,23.3,23.31,47209.0,23.32,23.32,23.3,23.31,47209.0
2016-07-01 13:30:00,23.31,23.35,23.29,23.35,72416.0,23.31,23.35,23.29,23.35,72416.0
2016-07-01 13:35:00,23.35,23.36,23.3,23.31,109871.0,23.35,23.36,23.3,23.31,109871.0
2016-07-01 13:40:00,23.31,23.34,23.31,23.34,45967.0,23.31,23.34,23.31,23.34,45967.0
2016-07-01 13:45:00,23.34,23.37,23.31,23.37,101753.0,23.34,23.37,23.31,23.37,101753.0
2016-07-01 13:50:00,23.37,23.37,23.33,23.34,138392.0,23.37,23.37,23.33,23.34,138392.0
2016-07-01 13:55:00,23.34,23.35,23.33,23.35,55644.0,23.34,23.35,23.33,23.35,55644.0
2016-07-01 14:00:00,23.35,23.37,23.34,23.36,83546.0,23.35,23.37,23.34,23.36,83546.0
2016-07-01 14:05:00,23.36,23.37,23.33,23.33,105090.0,23.36,23.37,23.33,23.33,105090.0
2016-07-01 14:10:00,23.33,23.36,23.32,23.35,125606.0,23.33,23.36,23.32,23.35,125606.0
2016-07-01 14:15:00,23.35,23.36,23.32,23.32,36911.0,23.35,23.36,23.32,23.32,36911.0
2016-07-01 14:20:00,23.32,23.35,23.32,23.35,67050.0,23.32,23.35,23.32,23.35,67050.0
2016-07-01 14:25:00,23.35,23.37,23.34,23.37,92082.0,23.35,23.37,23.34,23.37,92082.0
2016-07-01 14:30:00,23.37,23.37,23.35,23.35,50084.0,23.37,23.37,23.35,23.35,50084.0
2016-07-01 14:35:00,23.35,23.38,23.34,23.38,99277.0,23.35,23.38,23.34,23.38,99277.0
2016-07-01 14:40:00,23.38,23.38,23.35,23.35,52268.0,23.38,23.38,23.35,23.35,52268.0
2016-07-01 14:45:00,23.35,23.36,23.32,23.33,79953.0,23.35,23.36,23.32,23.33,79953.0
2016-07-01 14:50:00,23.34,23.34,23.32,23.32,22264.0,23.34,23.34,23.32,23.32,22264.0
2016-07-01 14:55:00,23.32,23.34,23.32,23.33,46119.0,23.32,23.34,23.32,23.33,46119.0
2016-07-01 15:00:00,23.33,23.35,23.33,23.33,71410.0,23.33,23.35,23.33,23.33,71410.0
2016-07-01 15:05:00,23.33,23.38,23.33,23.38,73301.0,23.33,23.38,23.33,23.38,73301.0
2016-07-01 15:10:00,23.37,23.4,23.37,23.39,105197.0,23.37,23.4,23.37,23.39,105197.0
2016-07-01 15:15:00,23.38,23.39,23.36,23.38,98248.0,23.38,23.39,23.36,23.38,98248.0
2016-07-01 15:20:00,23.38,23.42,23.37,23.39,112089.0,23.38,23.42,23.37,23.39,112089.0
2016-07-01 15:25:00,23.39,23.4,23.37,23.38,113651.0,23.39,23.4,23.37,23.38,113651.0
2016-07-01 15:30:00,23.38,23.4,23.37,23.39,83669.0,23.38,23.4,23.37,23.39,83669.0
2016-07-01 15:35:00,23.4,23.42,23.35,23.37,162161.0,23.4,23.42,23.35,23.37,162161.0
2016-07-01 15:40:00,23.37,23.41,23.36,23.39,148793.0,23.37,23.41,23.36,23.39,148793.0
2016-07-01 15:45:00,23.39,23.39,23.35,23.37,201346.0,23.39,23.39,23.35,23.37,201346.0
2016-07-01 15:50:00,23.37,23.38,23.35,23.37,219742.0,23.37,23.38,23.35,23.37,219742.0
2016-07-01 15:55:00,23.38,23.43,23.37,23.39,424444.0,23.38,23.43,23.37,23.39,424444.0
2016-07-05 09:30:00,23.29,23.41,23.29,23.33,125697.0,23.29,23.41,23.29,23.33,125697.0
2016-07-05 09:35:00,23.33,23.39,23.32,23.35,42227.0,23.33,23.39,23.32,23.35,42227.0
2016-07-05 09:40:00,23.35,23.37,23.33,23.35,44945.0,23.35,23.37,23.33,23.35,44945.0
2016-07-05 09:45:00,23.34,23.35,23.29,23.31,79400.0,23.34,23.35,23.29,23.31,79400.0
2016-07-05 09:50:00,23.3,23.32,23.29,23.31,23200.0,23.3,23.32,23.29,23.31,23200.0
2016-07-05 09:55:00,23.31,23.36,23.31,23.36,50403.0,23.31,23.36,23.31,23.36,50403.0
2016-07-05 10:00:00,23.36,23.39,23.34,23.36,41253.0,23.36,23.39,23.34,23.36,41253.0
2016-07-05 10:05:00,23.36,23.43,23.35,23.41,56164.0,23.36,23.43,23.35,23.41,56164.0
2016-07-05 10:10:00,23.4,23.41,23.37,23.4,36723.0,23.4,23.41,23.37,23.4,36723.0
2016-07-05 10:15:00,23.4,23.42,23.39,23.4,23199.0,23.4,23.42,23.39,23.4,23199.0
2016-07-05 10:20:00,23.4,23.42,23.39,23.42,33278.0,23.4,23.42,23.39,23.42,33278.0
2016-07-05 10:25:00,23.41,23.41,23.38,23.38,47235.0,23.41,23.41,23.38,23.38,47235.0
2016-07-05 10:30:00,23.39,23.42,23.38,23.4,47255.0,23.39,23.42,23.38,23.4,47255.0
2016-07-05 10:35:00,23.4,23.4,23.36,23.38,79088.0,23.4,23.4,23.36,23.38,79088.0
2016-07-05 10:40:00,23.38,23.4,23.35,23.38,71126.0,23.38,23.4,23.35,23.38,71126.0
2016-07-05 10:45:00,23.37,23.37,23.33,23.34,33466.0,23.37,23.37,23.33,23.34,33466.0
2016-07-05 10:50:00,23.33,23.35,23.32,23.33,35651.0,23.33,23.35,23.32,23.33,35651.0
2016-07-05 10:55:00,23.34,23.37,23.34,23.34,30804.0,23.34,23.37,23.34,23.34,30804.0
2016-07-05 11:00:00,23.34,23.35,23.32,23.33,36302.0,23.34,23.35,23.32,23.33,36302.0
2016-07-05 11:05:00,23.33,23.34,23.3,23.3,168817.0,23.33,23.34,23.3,23.3,168817.0
2016-07-05 11:10:00,23.3,23.31,23.23,23.24,136678.0,23.3,23.31,23.23,23.24,136678.0
2016-07-05 11:15:00,23.25,23.31,23.24,23.27,371499.0,23.25,23.31,23.24,23.27,371499.0
2016-07-05 11:20:00,23.27,23.27,23.21,23.24,225305.0,23.27,23.27,23.21,23.24,225305.0
2016-07-05 11:25:00,23.24,23.31,23.23,23.29,167879.0,23.24,23.31,23.23,23.29,167879.0
2016-07-05 11:30:00,23.29,23.3,23.27,23.29,425898.0,23.29,23.3,23.27,23.29,425898.0
2016-07-05 11:35:00,23.29,23.33,23.27,23.32,335254.0,23.29,23.33,23.27,23.32,335254.0
2016-07-05 11:40:00,23.32,23.32,23.28,23.29,158942.0,23.32,23.32,23.28,23.29,158942.0
2016-07-05 11:45:00,23.28,23.32,23.28,23.32,111950.0,23.28,23.32,23.28,23.32,111950.0
2016-07-05 11:50:00,23.32,23.35,23.31,23.33,116962.0,23.32,23.35,23.31,23.33,116962.0
2016-07-05 11:55:00,23.34,23.35,23.33,23.34,52802.0,23.34,23.35,23.33,23.34,52802.0
2016-07-05 12:00:00,23.34,23.34,23.31,23.32,88780.0,23.34,23.34,23.31,23.32,88780.0
2016-07-05 12:05:00,23.31,23.32,23.3,23.3,262632.0,23.31,23.32,23.3,23.3,262632.0
2016-07-05 12:10:00,23.3,23.32,23.3,23.3,54546.0,23.3,23.32,23.3,23.3,54546.0
2016-07-05 12:15:00,23.31,23.34,23.3,23.33,587124.0,23.31,23.34,23.3,23.33,587124.0
2016-07-05 12:20:00,23.33,23.36,23.31,23.31,131097.0,23.33,23.36,23.31,23.31,131097.0
2016-07-05 12:25:00,23.32,23.33,23.31,23.33,109528.0,23.32,23.33,23.31,23.33,109528.0
2016-07-05 12:30:00,23.32,23.33,23.31,23.33,100552.0,23.32,23.33,23.31,23.33,100552.0
2016-07-05 12:35:00,23.33,23.34,23.32,23.34,76423.0,23.33,23.34,23.32,23.34,76423.0
2016-07-05 12:40:00,23.34,23.34,23.32,23.33,82237.0,23.34,23.34,23.32,23.33,82237.0
2016-07-05 12:45:00,23.32,23.37,23.32,23.37,39538.0,23.32,23.37,23.32,23.37,39538.0
2016-07-05 12:50:00,23.37,23.37,23.34,23.35,110599.0,23.37,23.37,23.34,23.35,110599.0
2016-07-05 12:55:00,23.35,23.36,23.34,23.36,24764.0,23.35,23.36,23.34,23.36,24764.0
2016-07-05 13:00:00,23.36,23.36,23.32,23.34,74346.0,23.36,23.36,23.32,23.34,74346.0
2016-07-05 13:05:00,23.33,23.39,23.33,23.39,124348.0,23.33,23.39,23.33,23.39,124348.0
2016-07-05 13:10:00,23.39,23.39,23.36,23.36,72823.0,23.39,23.39,23.36,23.36,72823.0
2016-07-05 13:15:00,23.36,23.37,23.34,23.35,93247.0,23.36,23.37,23.34,23.35,93247.0
2016-07-05 13:20:00,23.35,23.39,23.34,23.39,63086.0,23.35,23.39,23.34,23.39,63086.0
2016-07-05 13:25:00,23.39,23.39,23.35,23.36,57486.0,23.39,23.39,23.35,23.36,57486.0
2016-07-05 13:30:00,23.35,23.35,23.33,23.34,50163.0,23.35,23.35,23.33,23.34,50163.0
2016-07-05 13:35:00,23.33,23.35,23.32,23.34,57292.0,23.33,23.35,23.32,23.34,57292.0
2016-07-05 13:40:00,23.34,23.34,23.32,23.34,25881.0,23.34,23.34,23.32,23.34,25881.0
2016-07-05 13:45:00,23.33,23.34,23.31,23.33,78257.0,23.33,23.34,23.31,23.33,78257.0
2016-07-05 13:50:00,23.33,23.35,23.31,23.31,47982.0,23.33,23.35,23.31,23.31,47982.0
2016-07-05 13:55:00,23.31,23.33,23.31,23.32,66028.0,23.31,23.33,23.31,23.32,66028.0
2016-07-05 14:00:00,23.32,23.36,23.32,23.36,49696.0,23.32,23.36,23.32,23.36,49696.0
2016-07-05 14:05:00,23.35,23.37,23.34,23.36,74271.0,23.35,23.37,23.34,23.36,74271.0
2016-07-05 14:10:00,23.36,23.37,23.35,23.37,56667.0,23.36,23.37,23.35,23.37,56667.0
2016-07-05 14:15:00,23.36,23.38,23.36,23.36,53881.0,23.36,23.38,23.36,23.36,53881.0
2016-07-05 14:20:00,23.36,23.37,23.35,23.36,29550.0,23.36,23.37,23.35,23.36,29550.0
2016-07-05 14:25:00,23.36,23.36,23.33,23.34,79300.0,23.36,23.36,23.33,23.34,79300.0
2016-07-05 14:30:00,23.33,23.35,23.33,23.35,30060.0,23.33,23.35,23.33,23.35,30060.0
2016-07-05 14:35:00,23.35,23.35,23.32,23.34,80975.0,23.35,23.35,23.32,23.34,80975.0
2016-07-05 14:40:00,23.34,23.35,23.3,23.32,101012.0,23.34,23.35,23.3,23.32,101012.0
2016-07-05 14:45:00,23.32,23.32,23.31,23.32,24773.0,23.32,23.32,23.31,23.32,24773.0
2016-07-05 14:50:00,23.32,23.34,23.29,23.34,115781.0,23.32,23.34,23.29,23.34,115781.0
2016-07-05 14:55:00,23.33,23.33,23.32,23.33,29600.0,23.33,23.33,23.32,23.33,29600.0
2016-07-05 15:00:00,23.33,23.33,23.32,23.33,30017.0,23.33,23.33,23.32,23.33,30017.0
2016-07-05 15:05:00,23.33,23.33,23.31,23.33,75064.0,23.33,23.33,23.31,23.33,75064.0
2016-07-05 15:10:00,23.33,23.33,23.31,23.32,59370.0,23.33,23.33,23.31,23.32,59370.0
2016-07-05 15:15:00,23.31,23.33,23.31,23.33,65621.0,23.31,23.33,23.31,23.33,65621.0
2016-07-05 15:20:00,23.33,23.33,23.31,23.32,49954.0,23.33,23.33,23.31,23.32,49954.0
2016-07-05 15:25:00,23.32,23.32,23.31,23.31,58033.0,23.32,23.32,23.31,23.31,58033.0
2016-07-05 15:30:00,23.31,23.35,23.31,23.35,116916.0,23.31,23.35,23.31,23.35,116916.0
2016-07-05 15:35:00,23.35,23.35,23.34,23.35,42845.0,23.35,23.35,23.34,23.35,42845.0
2016-07-05 15:40:00,23.35,23.38,23.34,23.36,211472.0,23.35,23.38,23.34,23.36,211472.0
2016-07-05 15:45:00,23.35,23.36,23.34,23.35,161115.0,23.35,23.36,23.34,23.35,161115.0
2016-07-05 15:50:00,23.35,23.35,23.32,23.33,299631.0,23.35,23.35,23.32,23.33,299631.0
2016-07-05 15:55:00,23.33,23.33,23.3,23.31,679869.0,23.33,23.33,23.3,23.31,679869.0
2016-07-06 09:30:00,23.21,23.33,23.16,23.32,164400.0,23.21,23.33,23.16,23.32,164400.0
2016-07-06 09:35:00,23.32,23.4,23.3,23.39,213256.0,23.32,23.4,23.3,23.39,213256.0
2016-07-06 09:40:00,23.39,23.4,23.36,23.39,528940.0,23.39,23.4,23.36,23.39,528940.0
2016-07-06 09:45:00,23.4,23.43,23.36,23.42,933869.0,23.4,23.43,23.36,23.42,933869.0
2016-07-06 09:50:00,23.42,23.48,23.41,23.48,98820.0,23.42,23.48,23.41,23.48,98820.0
2016-07-06 09:55:00,23.48,23.58,23.47,23.57,269068.0,23.48,23.58,23.47,23.57,269068.0
2016-07-06 10:00:00,23.58,23.61,23.51,23.51,190222.0,23.58,23.61,23.51,23.51,190222.0
2016-07-06 10:05:00,23.51,23.52,23.46,23.51,348746.0,23.51,23.52,23.46,23.51,348746.0
2016-07-06 10:10:00,23.52,23.56,23.51,23.53,156658.0,23.52,23.56,23.51,23.53,156658.0
2016-07-06 10:15:00,23.54,23.54,23.43,23.46,114369.0,23.54,23.54,23.43,23.46,114369.0
2016-07-06 10:20:00,23.46,23.5,23.45,23.47,98146.0,23.46,23.5,23.45,23.47,98146.0
2016-07-06 10:25:00,23.46,23.5,23.44,23.45,83911.0,23.46,23.5,23.44,23.45,83911.0
2016-07-06 10:30:00,23.44,23.44,23.38,23.38,65875.0,23.44,23.44,23.38,23.38,65875.0
2016-07-06 10:35:00,23.38,23.38,23.32,23.33,124201.0,23.38,23.38,23.32,23.33,124201.0
2016-07-06 10:40:00,23.33,23.34,23.31,23.33,106851.0,23.33,23.34,23.31,23.33,106851.0
2016-07-06 10:45:00,23.33,23.34,23.3,23.32,156643.0,23.33,23.34,23.3,23.32,156643.0
2016-07-06 10:50:00,23.33,23.34,23.31,23.33,324808.0,23.33,23.34,23.31,23.33,324808.0
2016-07-06 10:55:00,23.34,23.4,23.33,23.39,197598.0,23.34,23.4,23.33,23.39,197598.0
2016-07-06 11:00:00,23.39,23.41,23.38,23.39,82263.0,23.39,23.41,23.38,23.39,82263.0
2016-07-06 11:05:00,23.39,23.48,23.39,23.46,66732.0,23.39,23.48,23.39,23.46,66732.0
2016-07-06 11:10:00,23.47,23.51,23.46,23.46,84966.0,23.47,23.51,23.46,23.46,84966.0
2016-07-06 11:15:00,23.47,23.49,23.46,23.47,116771.0,23.47,23.49,23.46,23.47,116771.0
2016-07-06 11:20:00,23.48,23.48,23.47,23.47,75944.0,23.48,23.48,23.47,23.47,75944.0
2016-07-06 11:25:00,23.47,23.54,23.47,23.5,151005.0,23.47,23.54,23.47,23.5,151005.0
2016-07-06 11:30:00,23.5,23.51,23.48,23.49,106606.0,23.5,23.51,23.48,23.49,106606.0
2016-07-06 11:35:00,23.49,23.51,23.48,23.51,55676.0,23.49,23.51,23.48,23.51,55676.0
2016-07-06 11:40:00,23.51,23.52,23.48,23.51,107024.0,23.51,23.52,23.48,23.51,107024.0
2016-07-06 11:45:00,23.5,23.54,23.49,23.51,76589.0,23.5,23.54,23.49,23.51,76589.0
2016-07-06 11:50:00,23.51,23.53,23.49,23.51,111054.0,23.51,23.53,23.49,23.51,111054.0
2016-07-06 11:55:00,23.51,23.52,23.49,23.51,70231.0,23.51,23.52,23.49,23.51,70231.0
2016-07-06 12:00:00,23.51,23.52,23.49,23.52,77707.0,23.51,23.52,23.49,23.52,77707.0
2016-07-06 12:05:00,23.52,23.52,23.5,23.5,35589.0,23.52,23.52,23.5,23.5,35589.0
2016-07-06 12:10:00,23.5,23.52,23.49,23.49,127170.0,23.5,23.52,23.49,23.49,127170.0
2016-07-06 12:15:00,23.49,23.51,23.48,23.5,74787.0,23.49,23.51,23.48,23.5,74787.0
2016-07-06 12:20:00,23.5,23.51,23.48,23.5,44738.0,23.5,23.51,23.48,23.5,44738.0
2016-07-06 12:25:00,23.5,23.53,23.49,23.53,157050.0,23.5,23.53,23.49,23.53,157050.0
2016-07-06 12:30:00,23.53,23.55,23.52,23.55,69107.0,23.53,23.55,23.52,23.55,69107.0
2016-07-06 12:35:00,23.55,23.56,23.53,23.55,89490.0,23.55,23.56,23.53,23.55,89490.0
2016-07-06 12:40:00,23.56,23.57,23.54,23.56,96644.0,23.56,23.57,23.54,23.56,96644.0
2016-07-06 12:45:00,23.55,23.56,23.52,23.53,30806.0,23.55,23.56,23.52,23.53,30806.0
2016-07-06 12:50:00,23.53,23.55,23.52,23.55,28409.0,23.53,23.55,23.52,23.55,28409.0
2016-07-06 12:55:00,23.55,23.57,23.54,23.57,38898.0,23.55,23.57,23.54,23.57,38898.0
2016-07-06 13:00:00,23.57,23.59,23.56,23.59,51952.0,23.57,23.59,23.56,23.59,51952.0
2016-07-06 13:05:00,23.59,23.6,23.56,23.57,35278.0,23.59,23.6,23.56,23.57,35278.0
2016-07-06 13:10:00,23.58,23.58,23.54,23.55,36488.0,23.58,23.58,23.54,23.55,36488.0
2016-07-06 13:15:00,23.55,23.56,23.52,23.52,75370.0,23.55,23.56,23.52,23.52,75370.0
2016-07-06 13:20:00,23.53,23.55,23.52,23.55,275469.0,23.53,23.55,23.52,23.55,275469.0
2016-07-06 13:25:00,23.55,23.55,23.52,23.53,36296.0,23.55,23.55,23.52,23.53,36296.0
2016-07-06 13:30:00,23.54,23.55,23.52,23.54,73597.0,23.54,23.55,23.52,23.54,73597.0
2016-07-06 13:35:00,23.53,23.57,23.53,23.55,67303.0,23.53,23.57,23.53,23.55,67303.0
2016-07-06 13:40:00,23.55,23.57,23.54,23.55,23981.0,23.55,23.57,23.54,23.55,23981.0
2016-07-06 13:45:00,23.54,23.55,23.52,23.52,85903.0,23.54,23.55,23.52,23.52,85903.0
2016-07-06 13:50:00,23.52,23.55,23.51,23.54,82918.0,23.52,23.55,23.51,23.54,82918.0
2016-07-06 13:55:00,23.54,23.56,23.5,23.5,69402.0,23.54,23.56,23.5,23.5,69402.0
2016-07-06 14:00:00,23.5,23.54,23.47,23.52,63289.0,23.5,23.54,23.47,23.52,63289.0
2016-07-06 14:05:00,23.52,23.54,23.51,23.53,40404.0,23.52,23.54,23.51,23.53,40404.0
2016-07-06 14:10:00,23.53,23.56,23.49,23.5,78689.0,23.53,23.56,23.49,23.5,78689.0
2016-07-06 14:15:00,23.5,23.53,23.46,23.53,56562.0,23.5,23.53,23.46,23.53,56562.0
2016-07-06 14:20:00,23.53,23.54,23.49,23.49,106972.0,23.53,23.54,23.49,23.49,106972.0
2016-07-06 14:25:00,23.49,23.51,23.48,23.5,55449.0,23.49,23.51,23.48,23.5,55449.0
2016-07-06 14:30:00,23.5,23.58,23.49,23.57,188805.0,23.5,23.58,23.49,23.57,188805.0
2016-07-06 14:35:00,23.56,23.64,23.55,23.63,323914.0,23.56,23.64,23.55,23.63,323914.0
2016-07-06 14:40:00,23.63,23.65,23.6,23.6,85922.0,23.63,23.65,23.6,23.6,85922.0
2016-07-06 14:45:00,23.61,23.62,23.59,23.6,71067.0,23.61,23.62,23.59,23.6,71067.0
2016-07-06 14:50:00,23.6,23.62,23.59,23.62,77660.0,23.6,23.62,23.59,23.62,77660.0
2016-07-06 14:55:00,23.62,23.65,23.61,23.64,140293.0,23.62,23.65,23.61,23.64,140293.0
2016-07-06 15:00:00,23.64,23.66,23.62,23.63,102599.0,23.64,23.66,23.62,23.63,102599.0
2016-07-06 15:05:00,23.64,23.64,23.6,23.62,54865.0,23.64,23.64,23.6,23.62,54865.0
2016-07-06 15:10:00,23.61,23.64,23.59,23.63,69948.0,23.61,23.64,23.59,23.63,69948.0
2016-07-06 15:15:00,23.63,23.63,23.62,23.62,25261.0,23.63,23.63,23.62,23.62,25261.0
2016-07-06 15:20:00,23.62,23.63,23.6,23.63,122762.0,23.62,23.63,23.6,23.63,122762.0
2016-07-06 15:25:00,23.63,23.64,23.61,23.63,98665.0,23.63,23.64,23.61,23.63,98665.0
2016-07-06 15:30:00,23.63,23.64,23.61,23.63,132158.0,23.63,23.64,23.61,23.63,132158.0
2016-07-06 15:35:00,23.63,23.64,23.62,23.64,84297.0,23.63,23.64,23.62,23.64,84297.0
2016-07-06 15:40:00,23.64,23.67,23.63,23.65,176011.0,23.64,23.67,23.63,23.65,176011.0
2016-07-06 15:45:00,23.64,23.66,23.63,23.63,105987.0,23.64,23.66,23.63,23.63,105987.0
2016-07-06 15:50:00,23.63,23.66,23.62,23.66,355525.0,23.63,23.66,23.62,23.66,355525.0
2016-07-06 15:55:00,23.66,23.69,23.64,23.67,983179.0,23.66,23.69,23.64,23.67,983179.0
2016-07-07 09:30:00,23.67,23.7,23.65,23.68,69395.0,23.67,23.7,23.65,23.68,69395.0
2016-07-07 09:35:00,23.68,23.7,23.67,23.68,162955.0,23.68,23.7,23.67,23.68,162955.0
2016-07-07 09:40:00,23.67,23.71,23.67,23.7,64313.0,23.67,23.71,23.67,23.7,64313.0
2016-07-07 09:45:00,23.7,23.71,23.66,23.68,161715.0,23.7,23.71,23.66,23.68,161715.0
2016-07-07 09:50:00,23.67,23.68,23.66,23.66,82743.0,23.67,23.68,23.66,23.66,82743.0
2016-07-07 09:55:00,23.66,23.69,23.66,23.68,74815.0,23.66,23.69,23.66,23.68,74815.0
2016-07-07 10:00:00,23.68,23.68,23.67,23.67,24782.0,23.68,23.68,23.67,23.67,24782.0
2016-07-07 10:05:00,23.68,23.69,23.66,23.68,98113.0,23.68,23.69,23.66,23.68,98113.0
2016-07-07 10:10:00,23.67,23.68,23.66,23.67,59800.0,23.67,23.68,23.66,23.67,59800.0
2016-07-07 10:15:00,23.67,23.68,23.66,23.68,46556.0,23.67,23.68,23.66,23.68,46556.0
2016-07-07 10:20:00,23.68,23.73,23.66,23.73,343362.0,23.68,23.73,23.66,23.73,343362.0
2016-07-07 10:25:00,23.74,23.77,23.72,23.77,122501.0,23.74,23.77,23.72,23.77,122501.0
2016-07-07 10:30:00,23.77,23.8,23.76,23.79,48917.0,23.77,23.8,23.76,23.79,48917.0
2016-07-07 10:35:00,23.78,23.79,23.77,23.77,45268.0,23.78,23.79,23.77,23.77,45268.0
2016-07-07 10:40:00,23.77,23.78,23.75,23.75,151844.0,23.77,23.78,23.75,23.75,151844.0
2016-07-07 10:45:00,23.75,23.78,23.75,23.78,45814.0,23.75,23.78,23.75,23.78,45814.0
2016-07-07 10:50:00,23.78,23.8,23.77,23.79,84610.0,23.78,23.8,23.77,23.79,84610.0
2016-07-07 10:55:00,23.78,23.79,23.73,23.76,225745.0,23.78,23.79,23.73,23.76,225745.0
2016-07-07 11:00:00,23.75,23.77,23.73,23.74,32445.0,23.75,23.77,23.73,23.74,32445.0
2016-07-07 11:05:00,23.73,23.76,23.72,23.75,63792.0,23.73,23.76,23.72,23.75,63792.0
2016-07-07 11:10:00,23.75,23.76,23.72,23.74,184469.0,23.75,23.76,23.72,23.74,184469.0
2016-07-07 11:15:00,23.74,23.77,23.72,23.74,142081.0,23.74,23.77,23.72,23.74,142081.0
2016-07-07 11:20:00,23.73,23.77,23.72,23.72,394060.0,23.73,23.77,23.72,23.72,394060.0
2016-07-07 11:25:00,23.72,23.77,23.72,23.76,196552.0,23.72,23.77,23.72,23.76,196552.0
2016-07-07 11:30:00,23.75,23.76,23.74,23.75,52555.0,23.75,23.76,23.74,23.75,52555.0
2016-07-07 11:35:00,23.76,23.77,23.73,23.73,41609.0,23.76,23.77,23.73,23.73,41609.0
2016-07-07 11:40:00,23.73,23.77,23.73,23.76,32469.0,23.73,23.77,23.73,23.76,32469.0
2016-07-07 11:45:00,23.75,23.76,23.71,23.73,42156.0,23.75,23.76,23.71,23.73,42156.0
2016-07-07 11:50:00,23.72,23.74,23.7,23.71,45258.0,23.72,23.74,23.7,23.71,45258.0
2016-07-07 11:55:00,23.7,23.71,23.67,23.69,37885.0,23.7,23.71,23.67,23.69,37885.0
2016-07-07 12:00:00,23.69,23.7,23.64,23.66,96505.0,23.69,23.7,23.64,23.66,96505.0
2016-07-07 12:05:00,23.66,23.67,23.63,23.65,61227.0,23.66,23.67,23.63,23.65,61227.0
2016-07-07 12:10:00,23.66,23.67,23.65,23.67,57274.0,23.66,23.67,23.65,23.67,57274.0
2016-07-07 12:15:00,23.67,23.67,23.65,23.66,16149.0,23.67,23.67,23.65,23.66,16149.0
2016-07-07 12:20:00,23.66,23.69,23.65,23.66,67973.0,23.66,23.69,23.65,23.66,67973.0
2016-07-07 12:25:00,23.66,23.7,23.64,23.68,144311.0,23.66,23.7,23.64,23.68,144311.0
2016-07-07 12:30:00,23.68,23.72,23.67,23.72,100044.0,23.68,23.72,23.67,23.72,100044.0
2016-07-07 12:35:00,23.72,23.72,23.68,23.68,42702.0,23.72,23.72,23.68,23.68,42702.0
2016-07-07 12:40:00,23.68,23.7,23.65,23.66,239111.0,23.68,23.7,23.65,23.66,239111.0
2016-07-07 12:45:00,23.65,23.65,23.61,23.62,47072.0,23.65,23.65,23.61,23.62,47072.0
2016-07-07 12:50:00,23.62,23.62,23.58,23.58,73764.0,23.62,23.62,23.58,23.58,73764.0
2016-07-07 12:55:00,23.59,23.6,23.57,23.58,62790.0,23.59,23.6,23.57,23.58,62790.0
2016-07-07 13:00:00,23.58,23.59,23.57,23.58,30522.0,23.58,23.59,23.57,23.58,30522.0
2016-07-07 13:05:00,23.58,23.6,23.56,23.59,41879.0,23.58,23.6,23.56,23.59,41879.0
2016-07-07 13:10:00,23.59,23.62,23.57,23.6,22782.0,23.59,23.62,23.57,23.6,22782.0
2016-07-07 13:15:00,23.6,23.61,23.58,23.6,34109.0,23.6,23.61,23.58,23.6,34109.0
2016-07-07 13:20:00,23.59,23.61,23.58,23.61,34558.0,23.59,23.61,23.58,23.61,34558.0
2016-07-07 13:25:00,23.61,23.63,23.6,23.62,30872.0,23.61,23.63,23.6,23.62,30872.0
2016-07-07 13:30:00,23.62,23.64,23.61,23.63,35470.0,23.62,23.64,23.61,23.63,35470.0
2016-07-07 13:35:00,23.63,23.63,23.59,23.6,36624.0,23.63,23.63,23.59,23.6,36624.0
2016-07-07 13:40:00,23.6,23.6,23.58,23.59,16762.0,23.6,23.6,23.58,23.59,16762.0
2016-07-07 13:45:00,23.59,23.6,23.57,23.59,41483.0,23.59,23.6,23.57,23.59,41483.0
2016-07-07 13:50:00,23.6,23.61,23.58,23.6,24201.0,23.6,23.61,23.58,23.6,24201.0
2016-07-07 13:55:00,23.6,23.63,23.59,23.62,51408.0,23.6,23.63,23.59,23.62,51408.0
2016-07-07 14:00:00,23.63,23.64,23.61,23.63,38916.0,23.63,23.64,23.61,23.63,38916.0
2016-07-07 14:05:00,23.64,23.65,23.59,23.59,39273.0,23.64,23.65,23.59,23.59,39273.0
2016-07-07 14:10:00,23.59,23.59,23.55,23.56,49494.0,23.59,23.59,23.55,23.56,49494.0
2016-07-07 14:15:00,23.56,23.59,23.56,23.57,33366.0,23.56,23.59,23.56,23.57,33366.0
2016-07-07 14:20:00,23.57,23.59,23.56,23.58,46875.0,23.57,23.59,23.56,23.58,46875.0
2016-07-07 14:25:00,23.58,23.6,23.57,23.58,35638.0,23.58,23.6,23.57,23.58,35638.0
2016-07-07 14:30:00,23.59,23.6,23.57,23.57,26800.0,23.59,23.6,23.57,23.57,26800.0
2016-07-07 14:35:00,23.57,23.6,23.56,23.58,25680.0,23.57,23.6,23.56,23.58,25680.0
2016-07-07 14:40:00,23.58,23.58,23.55,23.55,17315.0,23.58,23.58,23.55,23.55,17315.0
2016-07-07 14:45:00,23.55,23.59,23.55,23.56,39259.0,23.55,23.59,23.55,23.56,39259.0
2016-07-07 14:50:00,23.56,23.59,23.55,23.57,40628.0,23.56,23.59,23.55,23.57,40628.0
2016-07-07 14:55:00,23.57,23.59,23.55,23.55,85587.0,23.57,23.59,23.55,23.55,85587.0
2016-07-07 15:00:00,23.55,23.59,23.53,23.58,96518.0,23.55,23.59,23.53,23.58,96518.0
2016-07-07 15:05:00,23.58,23.61,23.57,23.6,37521.0,23.58,23.61,23.57,23.6,37521.0
2016-07-07 15:10:00,23.6,23.61,23.59,23.6,42961.0,23.6,23.61,23.59,23.6,42961.0
2016-07-07 15:15:00,23.61,23.61,23.58,23.61,40399.0,23.61,23.61,23.58,23.61,40399.0
2016-07-07 15:20:00,23.6,23.61,23.59,23.61,52225.0,23.6,23.61,23.59,23.61,52225.0
2016-07-07 15:25:00,23.61,23.62,23.59,23.62,58273.0,23.61,23.62,23.59,23.62,58273.0
2016-07-07 15:30:00,23.62,23.64,23.6,23.64,101286.0,23.62,23.64,23.6,23.64,101286.0
2016-07-07 15:35:00,23.64,23.64,23.63,23.63,23101.0,23.64,23.64,23.63,23.63,23101.0
2016-07-07 15:40:00,23.64,23.66,23.62,23.62,98264.0,23.64,23.66,23.62,23.62,98264.0
2016-07-07 15:45:00,23.63,23.66,23.62,23.64,421957.0,23.63,23.66,23.62,23.64,421957.0
2016-07-07 15:50:00,23.64,23.64,23.63,23.64,94409.0,23.64,23.64,23.63,23.64,94409.0
2016-07-07 15:55:00,23.64,23.66,23.63,23.66,296850.0,23.64,23.66,23.63,23.66,296850.0
2016-07-08 09:30:00,23.8,23.85,23.71,23.72,141925.0,23.8,23.85,23.71,23.72,141925.0
2016-07-08 09:35:00,23.71,23.72,23.66,23.67,88619.0,23.71,23.72,23.66,23.67,88619.0
2016-07-08 09:40:00,23.67,23.74,23.67,23.73,113336.0,23.67,23.74,23.67,23.73,113336.0
2016-07-08 09:45:00,23.74,23.78,23.73,23.78,98300.0,23.74,23.78,23.73,23.78,98300.0
2016-07-08 09:50:00,23.78,23.79,23.75,23.78,152018.0,23.78,23.79,23.75,23.78,152018.0
2016-07-08 09:55:00,23.78,23.79,23.75,23.77,126554.0,23.78,23.79,23.75,23.77,126554.0
2016-07-08 10:00:00,23.78,23.8,23.76,23.78,82677.0,23.78,23.8,23.76,23.78,82677.0
2016-07-08 10:05:00,23.79,23.8,23.78,23.79,142352.0,23.79,23.8,23.78,23.79,142352.0
2016-07-08 10:10:00,23.79,23.85,23.78,23.85,204897.0,23.79,23.85,23.78,23.85,204897.0
2016-07-08 10:15:00,23.85,23.86,23.82,23.83,58952.0,23.85,23.86,23.82,23.83,58952.0
2016-07-08 10:20:00,23.83,23.87,23.83,23.87,140434.0,23.83,23.87,23.83,23.87,140434.0
2016-07-08 10:25:00,23.88,23.9,23.86,23.89,34435.0,23.88,23.9,23.86,23.89,34435.0
2016-07-08 10:30:00,23.89,23.91,23.88,23.88,75252.0,23.89,23.91,23.88,23.88,75252.0
2016-07-08 10:35:00,23.88,23.92,23.87,23.92,127055.0,23.88,23.92,23.87,23.92,127055.0
2016-07-08 10:40:00,23.92,23.96,23.91,23.96,63354.0,23.92,23.96,23.91,23.96,63354.0
2016-07-08 10:45:00,23.95,23.97,23.93,23.93,72965.0,23.95,23.97,23.93,23.93,72965.0
2016-07-08 10:50:00,23.94,23.95,23.91,23.92,29385.0,23.94,23.95,23.91,23.92,29385.0
2016-07-08 10:55:00,23.92,23.94,23.91,23.92,67848.0,23.92,23.94,23.91,23.92,67848.0
2016-07-08 11:00:00,23.92,23.92,23.89,23.91,54912.0,23.92,23.92,23.89,23.91,54912.0
2016-07-08 11:05:00,23.91,23.92,23.87,23.89,42841.0,23.91,23.92,23.87,23.89,42841.0
2016-07-08 11:10:00,23.89,23.9,23.87,23.87,38928.0,23.89,23.9,23.87,23.87,38928.0
2016-07-08 11:15:00,23.87,23.88,23.86,23.88,52769.0,23.87,23.88,23.86,23.88,52769.0
2016-07-08 11:20:00,23.87,23.88,23.85,23.86,22593.0,23.87,23.88,23.85,23.86,22593.0
2016-07-08 11:25:00,23.85,23.86,23.83,23.84,41899.0,23.85,23.86,23.83,23.84,41899.0
2016-07-08 11:30:00,23.84,23.84,23.83,23.84,18069.0,23.84,23.84,23.83,23.84,18069.0
2016-07-08 11:35:00,23.84,23.84,23.83,23.84,14360.0,23.84,23.84,23.83,23.84,14360.0
2016-07-08 11:40:00,23.84,23.84,23.83,23.84,46249.0,23.84,23.84,23.83,23.84,46249.0
2016-07-08 11:45:00,23.84,23.86,23.83,23.84,63962.0,23.84,23.86,23.83,23.84,63962.0
2016-07-08 11:50:00,23.84,23.89,23.83,23.88,43108.0,23.84,23.89,23.83,23.88,43108.0
2016-07-08 11:55:00,23.88,23.88,23.85,23.86,55101.0,23.88,23.88,23.85,23.86,55101.0
2016-07-08 12:00:00,23.85,23.86,23.83,23.83,38604.0,23.85,23.86,23.83,23.83,38604.0
2016-07-08 12:05:00,23.84,23.88,23.83,23.87,37291.0,23.84,23.88,23.83,23.87,37291.0
2016-07-08 12:10:00,23.86,23.88,23.86,23.88,19647.0,23.86,23.88,23.86,23.88,19647.0
2016-07-08 12:15:00,23.87,23.87,23.85,23.86,41369.0,23.87,23.87,23.85,23.86,41369.0
2016-07-08 12:20:00,23.86,23.88,23.85,23.87,30753.0,23.86,23.88,23.85,23.87,30753.0
2016-07-08 12:25:00,23.88,23.89,23.86,23.87,134239.0,23.88,23.89,23.86,23.87,134239.0
2016-07-08 12:30:00,23.87,23.89,23.87,23.89,57195.0,23.87,23.89,23.87,23.89,57195.0
2016-07-08 12:35:00,23.89,23.89,23.88,23.88,14893.0,23.89,23.89,23.88,23.88,14893.0
2016-07-08 12:40:00,23.88,23.89,23.88,23.89,15463.0,23.88,23.89,23.88,23.89,15463.0
2016-07-08 12:45:00,23.88,23.9,23.88,23.88,44665.0,23.88,23.9,23.88,23.88,44665.0
2016-07-08 12:50:00,23.88,23.89,23.87,23.89,38315.0,23.88,23.89,23.87,23.89,38315.0
2016-07-08 12:55:00,23.89,23.89,23.88,23.89,27449.0,23.89,23.89,23.88,23.89,27449.0
2016-07-08 13:00:00,23.89,23.9,23.88,23.9,71266.0,23.89,23.9,23.88,23.9,71266.0
2016-07-08 13:05:00,23.9,23.92,23.89,23.92,67926.0,23.9,23.92,23.89,23.92,67926.0
2016-07-08 13:10:00,23.92,23.92,23.91,23.92,16179.0,23.92,23.92,23.91,23.92,16179.0
2016-07-08 13:15:00,23.92,23.92,23.89,23.9,53526.0,23.92,23.92,23.89,23.9,53526.0
2016-07-08 13:20:00,23.9,23.91,23.89,23.91,46898.0,23.9,23.91,23.89,23.91,46898.0
2016-07-08 13:25:00,23.91,23.93,23.9,23.92,29851.0,23.91,23.93,23.9,23.92,29851.0
2016-07-08 13:30:00,23.92,23.93,23.9,23.91,22808.0,23.92,23.93,23.9,23.91,22808.0
2016-07-08 13:35:00,23.91,23.91,23.88,23.89,48938.0,23.91,23.91,23.88,23.89,48938.0
2016-07-08 13:40:00,23.89,23.92,23.89,23.89,60540.0,23.89,23.92,23.89,23.89,60540.0
2016-07-08 13:45:00,23.89,23.91,23.88,23.89,49075.0,23.89,23.91,23.88,23.89,49075.0
2016-07-08 13:50:00,23.89,23.91,23.88,23.9,90453.0,23.89,23.91,23.88,23.9,90453.0
2016-07-08 13:55:00,23.9,23.9,23.88,23.89,71489.0,23.9,23.9,23.88,23.89,71489.0
2016-07-08 14:00:00,23.89,23.9,23.87,23.87,48847.0,23.89,23.9,23.87,23.87,48847.0
2016-07-08 14:05:00,23.87,23.88,23.85,23.86,100118.0,23.87,23.88,23.85,23.86,100118.0
2016-07-08 14:10:00,23.87,23.9,23.86,23.88,95730.0,23.87,23.9,23.86,23.88,95730.0
2016-07-08 14:15:00,23.88,23.92,23.87,23.92,53261.0,23.88,23.92,23.87,23.92,53261.0
2016-07-08 14:20:00,23.92,23.94,23.89,23.9,131947.0,23.92,23.94,23.89,23.9,131947.0
2016-07-08 14:25:00,23.91,23.92,23.88,23.91,77597.0,23.91,23.92,23.88,23.91,77597.0
2016-07-08 14:30:00,23.91,23.94,23.91,23.94,37651.0,23.91,23.94,23.91,23.94,37651.0
2016-07-08 14:35:00,23.94,23.95,23.92,23.93,32193.0,23.94,23.95,23.92,23.93,32193.0
2016-07-08 14:40:00,23.93,23.93,23.91,23.91,21263.0,23.93,23.93,23.91,23.91,21263.0
2016-07-08 14:45:00,23.91,23.93,23.91,23.92,53041.0,23.91,23.93,23.91,23.92,53041.0
2016-07-08 14:50:00,23.92,23.95,23.91,23.95,38227.0,23.92,23.95,23.91,23.95,38227.0
2016-07-08 14:55:00,23.95,23.96,23.93,23.94,41267.0,23.95,23.96,23.93,23.94,41267.0
2016-07-08 15:00:00,23.95,23.96,23.93,23.95,33212.0,23.95,23.96,23.93,23.95,33212.0
2016-07-08 15:05:00,23.95,23.95,23.94,23.95,42574.0,23.95,23.95,23.94,23.95,42574.0
2016-07-08 15:10:00,23.95,23.95,23.92,23.93,96431.0,23.95,23.95,23.92,23.93,96431.0
2016-07-08 15:15:00,23.93,23.94,23.92,23.93,60109.0,23.93,23.94,23.92,23.93,60109.0
2016-07-08 15:20:00,23.92,23.93,23.9,23.91,56665.0,23.92,23.93,23.9,23.91,56665.0
2016-07-08 15:25:00,23.91,23.91,23.89,23.89,74159.0,23.91,23.91,23.89,23.89,74159.0
2016-07-08 15:30:00,23.89,23.9,23.88,23.88,65118.0,23.89,23.9,23.88,23.88,65118.0
2016-07-08 15:35:00,23.88,23.9,23.86,23.89,153404.0,23.88,23.9,23.86,23.89,153404.0
2016-07-08 15:40:00,23.88,23.89,23.84,23.85,161054.0,23.88,23.89,23.84,23.85,161054.0
2016-07-08 15:45:00,23.85,23.88,23.85,23.88,172048.0,23.85,23.88,23.85,23.88,172048.0
2016-07-08 15:50:00,23.87,23.89,23.87,23.89,128715.0,23.87,23.89,23.87,23.89,128715.0
2016-07-08 15:55:00,23.89,23.91,23.88,23.89,398742.0,23.89,23.91,23.88,23.89,398742.0
2016-07-11 09:30:00,23.96,23.96,23.89,23.94,94291.0,23.96,23.96,23.89,23.94,94291.0
2016-07-11 09:35:00,23.95,23.96,23.87,23.88,79229.0,23.95,23.96,23.87,23.88,79229.0
2016-07-11 09:40:00,23.87,23.89,23.85,23.87,47131.0,23.87,23.89,23.85,23.87,47131.0
2016-07-11 09:45:00,23.87,23.87,23.82,23.84,39936.0,23.87,23.87,23.82,23.84,39936.0
2016-07-11 09:50:00,23.85,23.88,23.84,23.87,203714.0,23.85,23.88,23.84,23.87,203714.0
2016-07-11 09:55:00,23.86,23.88,23.83,23.85,246813.0,23.86,23.88,23.83,23.85,246813.0
2016-07-11 10:00:00,23.86,23.9,23.85,23.9,38222.0,23.86,23.9,23.85,23.9,38222.0
2016-07-11 10:05:00,23.91,23.95,23.89,23.95,66698.0,23.91,23.95,23.89,23.95,66698.0
2016-07-11 10:10:00,23.95,23.96,23.91,23.93,58934.0,23.95,23.96,23.91,23.93,58934.0
2016-07-11 10:15:00,23.93,23.93,23.9,23.92,52762.0,23.93,23.93,23.9,23.92,52762.0
2016-07-11 10:20:00,23.93,23.93,23.89,23.91,151183.0,23.93,23.93,23.89,23.91,151183.0
2016-07-11 10:25:00,23.9,23.93,23.89,23.92,33644.0,23.9,23.93,23.89,23.92,33644.0
2016-07-11 10:30:00,23.93,23.94,23.91,23.92,45037.0,23.93,23.94,23.91,23.92,45037.0
2016-07-11 10:35:00,23.92,23.93,23.91,23.93,54599.0,23.92,23.93,23.91,23.93,54599.0
2016-07-11 10:40:00,23.93,23.97,23.92,23.96,51743.0,23.93,23.97,23.92,23.96,51743.0
2016-07-11 10:45:00,23.96,23.99,23.96,23.99,64133.0,23.96,23.99,23.96,23.99,64133.0
2016-07-11 10:50:00,23.99,23.99,23.97,23.98,57508.0,23.99,23.99,23.97,23.98,57508.0
2016-07-11 10:55:00,23.98,23.98,23.95,23.97,58556.0,23.98,23.98,23.95,23.97,58556.0
2016-07-11 11:00:00,23.97,23.97,23.95,23.96,30913.0,23.97,23.97,23.95,23.96,30913.0
2016-07-11 11:05:00,23.96,23.98,23.95,23.95,41188.0,23.96,23.98,23.95,23.95,41188.0
2016-07-11 11:10:00,23.95,23.96,23.94,23.95,39188.0,23.95,23.96,23.94,23.95,39188.0
2016-07-11 11:15:00,23.94,23.95,23.9,23.92,70782.0,23.94,23.95,23.9,23.92,70782.0
2016-07-11 11:20:00,23.92,23.92,23.9,23.91,45552.0,23.92,23.92,23.9,23.91,45552.0
2016-07-11 11:25:00,23.91,23.92,23.89,23.91,58682.0,23.91,23.92,23.89,23.91,58682.0
2016-07-11 11:30:00,23.91,23.91,23.89,23.91,43329.0,23.91,23.91,23.89,23.91,43329.0
2016-07-11 11:35:00,23.91,23.92,23.9,23.91,35297.0,23.91,23.92,23.9,23.91,35297.0
2016-07-11 11:40:00,23.91,23.94,23.91,23.93,14175.0,23.91,23.94,23.91,23.93,14175.0
2016-07-11 11:45:00,23.93,23.93,23.89,23.89,53232.0,23.93,23.93,23.89,23.89,53232.0
2016-07-11 11:50:00,23.89,23.9,23.87,23.89,70683.0,23.89,23.9,23.87,23.89,70683.0
2016-07-11 11:55:00,23.89,23.91,23.89,23.9,28487.0,23.89,23.91,23.89,23.9,28487.0
2016-07-11 12:00:00,23.9,23.94,23.9,23.92,46291.0,23.9,23.94,23.9,23.92,46291.0
2016-07-11 12:05:00,23.92,23.92,23.91,23.92,15216.0,23.92,23.92,23.91,23.92,15216.0
2016-07-11 12:10:00,23.91,23.91,23.89,23.91,48930.0,23.91,23.91,23.89,23.91,48930.0
2016-07-11 12:15:00,23.91,23.91,23.89,23.91,45141.0,23.91,23.91,23.89,23.91,45141.0
2016-07-11 12:20:00,23.91,23.92,23.9,23.91,44741.0,23.91,23.92,23.9,23.91,44741.0
2016-07-11 12:25:00,23.91,23.91,23.89,23.9,33330.0,23.91,23.91,23.89,23.9,33330.0
2016-07-11 12:30:00,23.91,23.92,23.88,23.9,61991.0,23.91,23.92,23.88,23.9,61991.0
2016-07-11 12:35:00,23.91,23.92,23.9,23.92,36274.0,23.91,23.92,23.9,23.92,36274.0
2016-07-11 12:40:00,23.92,23.92,23.9,23.91,26063.0,23.92,23.92,23.9,23.91,26063.0
2016-07-11 12:45:00,23.91,23.92,23.9,23.9,21799.0,23.91,23.92,23.9,23.9,21799.0
2016-07-11 12:50:00,23.9,23.92,23.9,23.91,22321.0,23.9,23.92,23.9,23.91,22321.0
2016-07-11 12:55:00,23.9,23.9,23.88,23.9,26259.0,23.9,23.9,23.88,23.9,26259.0
2016-07-11 13:00:00,23.9,23.92,23.9,23.91,36322.0,23.9,23.92,23.9,23.91,36322.0
2016-07-11 13:05:00,23.92,23.92,23.9,23.91,17792.0,23.92,23.92,23.9,23.91,17792.0
2016-07-11 13:10:00,23.9,23.91,23.9,23.91,10741.0,23.9,23.91,23.9,23.91,10741.0
2016-07-11 13:15:00,23.9,23.91,23.87,23.88,62963.0,23.9,23.91,23.87,23.88,62963.0
2016-07-11 13:20:00,23.89,23.9,23.86,23.87,34475.0,23.89,23.9,23.86,23.87,34475.0
2016-07-11 13:25:00,23.88,23.88,23.86,23.87,48232.0,23.88,23.88,23.86,23.87,48232.0
2016-07-11 13:30:00,23.86,23.88,23.86,23.88,20262.0,23.86,23.88,23.86,23.88,20262.0
2016-07-11 13:35:00,23.88,23.89,23.87,23.88,32215.0,23.88,23.89,23.87,23.88,32215.0
2016-07-11 13:40:00,23.87,23.89,23.86,23.88,33881.0,23.87,23.89,23.86,23.88,33881.0
2016-07-11 13:45:00,23.88,23.9,23.87,23.89,72675.0,23.88,23.9,23.87,23.89,72675.0
2016-07-11 13:50:00,23.89,23.9,23.87,23.88,51276.0,23.89,23.9,23.87,23.88,51276.0
2016-07-11 13:55:00,23.88,23.89,23.88,23.88,21594.0,23.88,23.89,23.88,23.88,21594.0
2016-07-11 14:00:00,23.89,23.89,23.86,23.88,59125.0,23.89,23.89,23.86,23.88,59125.0
2016-07-11 14:05:00,23.87,23.89,23.87,23.89,22621.0,23.87,23.89,23.87,23.89,22621.0
2016-07-11 14:10:00,23.88,23.89,23.87,23.88,20326.0,23.88,23.89,23.87,23.88,20326.0
2016-07-11 14:15:00,23.88,23.89,23.85,23.86,50833.0,23.88,23.89,23.85,23.86,50833.0
2016-07-11 14:20:00,23.86,23.87,23.85,23.85,29697.0,23.86,23.87,23.85,23.85,29697.0
2016-07-11 14:25:00,23.86,23.86,23.85,23.86,20199.0,23.86,23.86,23.85,23.86,20199.0
2016-07-11 14:30:00,23.86,23.89,23.85,23.88,125060.0,23.86,23.89,23.85,23.88,125060.0
2016-07-11 14:35:00,23.88,23.88,23.85,23.86,218799.0,23.88,23.88,23.85,23.86,218799.0
2016-07-11 14:40:00,23.85,23.87,23.85,23.87,37096.0,23.85,23.87,23.85,23.87,37096.0
2016-07-11 14:45:00,23.86,23.87,23.85,23.86,22093.0,23.86,23.87,23.85,23.86,22093.0
2016-07-11 14:50:00,23.86,23.88,23.85,23.86,62448.0,23.86,23.88,23.85,23.86,62448.0
2016-07-11 14:55:00,23.87,23.87,23.85,23.86,37394.0,23.87,23.87,23.85,23.86,37394.0
2016-07-11 15:00:00,23.86,23.88,23.84,23.84,128767.0,23.86,23.88,23.84,23.84,128767.0
2016-07-11 15:05:00,23.84,23.85,23.84,23.84,78334.0,23.84,23.85,23.84,23.84,78334.0
2016-07-11 15:10:00,23.85,23.86,23.84,23.85,64093.0,23.85,23.86,23.84,23.85,64093.0
2016-07-11 15:15:00,23.86,23.87,23.85,23.86,103295.0,23.86,23.87,23.85,23.86,103295.0
2016-07-11 15:20:00,23.86,23.87,23.85,23.86,41508.0,23.86,23.87,23.85,23.86,41508.0
2016-07-11 15:25:00,23.86,23.86,23.84,23.85,52434.0,23.86,23.86,23.84,23.85,52434.0
2016-07-11 15:30:00,23.84,23.84,23.8,23.8,147526.0,23.84,23.84,23.8,23.8,147526.0
2016-07-11 15:35:00,23.8,23.81,23.8,23.8,57547.0,23.8,23.81,23.8,23.8,57547.0
2016-07-11 15:40:00,23.8,23.81,23.78,23.79,163881.0,23.8,23.81,23.78,23.79,163881.0
2016-07-11 15:45:00,23.79,23.8,23.77,23.77,295220.0,23.79,23.8,23.77,23.77,295220.0
2016-07-11 15:50:00,23.78,23.79,23.77,23.78,297081.0,23.78,23.79,23.77,23.78,297081.0
2016-07-11 15:55:00,23.78,23.78,23.76,23.76,414549.0,23.78,23.78,23.76,23.76,414549.0
2016-07-12 09:30:00,23.83,23.88,23.79,23.86,376308.0,23.83,23.88,23.79,23.86,376308.0
2016-07-12 09:35:00,23.87,23.99,23.86,23.96,440265.0,23.87,23.99,23.86,23.96,440265.0
2016-07-12 09:40:00,23.96,23.96,23.91,23.93,82148.0,23.96,23.96,23.91,23.93,82148.0
2016-07-12 09:45:00,23.93,23.93,23.85,23.85,27544.0,23.93,23.93,23.85,23.85,27544.0
2016-07-12 09:50:00,23.85,23.87,23.83,23.84,45554.0,23.85,23.87,23.83,23.84,45554.0
2016-07-12 09:55:00,23.84,23.84,23.8,23.81,53955.0,23.84,23.84,23.8,23.81,53955.0
2016-07-12 10:00:00,23.81,23.82,23.78,23.8,102540.0,23.81,23.82,23.78,23.8,102540.0
2016-07-12 10:05:00,23.8,23.81,23.76,23.76,257762.0,23.8,23.81,23.76,23.76,257762.0
2016-07-12 10:10:00,23.76,23.8,23.74,23.76,322696.0,23.76,23.8,23.74,23.76,322696.0
2016-07-12 10:15:00,23.76,23.78,23.74,23.76,141202.0,23.76,23.78,23.74,23.76,141202.0
2016-07-12 10:20:00,23.76,23.77,23.74,23.77,68785.0,23.76,23.77,23.74,23.77,68785.0
2016-07-12 10:25:00,23.77,23.78,23.74,23.76,105559.0,23.77,23.78,23.74,23.76,105559.0
2016-07-12 10:30:00,23.76,23.79,23.76,23.78,50325.0,23.76,23.79,23.76,23.78,50325.0
2016-07-12 10:35:00,23.77,23.79,23.76,23.78,78877.0,23.77,23.79,23.76,23.78,78877.0
2016-07-12 10:40:00,23.78,23.79,23.77,23.78,37224.0,23.78,23.79,23.77,23.78,37224.0
2016-07-12 10:45:00,23.78,23.78,23.75,23.75,30395.0,23.78,23.78,23.75,23.75,30395.0
2016-07-12 10:50:00,23.75,23.77,23.75,23.77,25136.0,23.75,23.77,23.75,23.77,25136.0
2016-07-12 10:55:00,23.77,23.77,23.73,23.76,72295.0,23.77,23.77,23.73,23.76,72295.0
2016-07-12 11:00:00,23.75,23.76,23.74,23.74,42383.0,23.75,23.76,23.74,23.74,42383.0
2016-07-12 11:05:00,23.74,23.76,23.73,23.73,53666.0,23.74,23.76,23.73,23.73,53666.0
2016-07-12 11:10:00,23.73,23.74,23.72,23.73,36149.0,23.73,23.74,23.72,23.73,36149.0
2016-07-12 11:15:00,23.73,23.74,23.72,23.74,37510.0,23.73,23.74,23.72,23.74,37510.0
2016-07-12 11:20:00,23.74,23.75,23.71,23.73,64634.0,23.74,23.75,23.71,23.73,64634.0
2016-07-12 11:25:00,23.73,23.75,23.72,23.75,59110.0,23.73,23.75,23.72,23.75,59110.0
2016-07-12 11:30:00,23.75,23.75,23.74,23.75,24717.0,23.75,23.75,23.74,23.75,24717.0
2016-07-12 11:35:00,23.74,23.75,23.73,23.74,81768.0,23.74,23.75,23.73,23.74,81768.0
2016-07-12 11:40:00,23.74,23.76,23.73,23.74,105665.0,23.74,23.76,23.73,23.74,105665.0
2016-07-12 11:45:00,23.75,23.75,23.72,23.72,110538.0,23.75,23.75,23.72,23.72,110538.0
2016-07-12 11:50:00,23.73,23.74,23.71,23.72,141060.0,23.73,23.74,23.71,23.72,141060.0
2016-07-12 11:55:00,23.72,23.72,23.71,23.72,58271.0,23.72,23.72,23.71,23.72,58271.0
2016-07-12 12:00:00,23.7,23.71,23.7,23.71,28951.0,23.7,23.71,23.7,23.71,28951.0
2016-07-12 12:05:00,23.71,23.76,23.7,23.75,252264.0,23.71,23.76,23.7,23.75,252264.0
2016-07-12 12:10:00,23.75,23.75,23.74,23.75,21857.0,23.75,23.75,23.74,23.75,21857.0
2016-07-12 12:15:00,23.75,23.76,23.73,23.73,149739.0,23.75,23.76,23.73,23.73,149739.0
2016-07-12 12:20:00,23.74,23.75,23.73,23.75,69787.0,23.74,23.75,23.73,23.75,69787.0
2016-07-12 12:25:00,23.75,23.75,23.74,23.75,46710.0,23.75,23.75,23.74,23.75,46710.0
2016-07-12 12:30:00,23.75,23.75,23.73,23.73,162691.0,23.75,23.75,23.73,23.73,162691.0
2016-07-12 12:35:00,23.73,23.74,23.72,23.73,62379.0,23.73,23.74,23.72,23.73,62379.0
2016-07-12 12:40:00,23.72,23.73,23.72,23.73,23167.0,23.72,23.73,23.72,23.73,23167.0
2016-07-12 12:45:00,23.73,23.73,23.7,23.71,71375.0,23.73,23.73,23.7,23.71,71375.0
2016-07-12 12:50:00,23.71,23.71,23.68,23.69,108613.0,23.71,23.71,23.68,23.69,108613.0
2016-07-12 12:55:00,23.7,23.71,23.67,23.69,189169.0,23.7,23.71,23.67,23.69,189169.0
2016-07-12 13:00:00,23.69,23.71,23.68,23.69,95472.0,23.69,23.71,23.68,23.69,95472.0
2016-07-12 13:05:00,23.69,23.7,23.68,23.7,58033.0,23.69,23.7,23.68,23.7,58033.0
2016-07-12 13:10:00,23.7,23.71,23.67,23.7,155721.0,23.7,23.71,23.67,23.7,155721.0
2016-07-12 13:15:00,23.7,23.71,23.69,23.69,52920.0,23.7,23.71,23.69,23.69,52920.0
2016-07-12 13:20:00,23.7,23.7,23.69,23.7,39257.0,23.7,23.7,23.69,23.7,39257.0
2016-07-12 13:25:00,23.7,23.7,23.69,23.7,34444.0,23.7,23.7,23.69,23.7,34444.0
2016-07-12 13:30:00,23.7,23.73,23.68,23.69,364376.0,23.7,23.73,23.68,23.69,364376.0
2016-07-12 13:35:00,23.7,23.7,23.67,23.68,76173.0,23.7,23.7,23.67,23.68,76173.0
2016-07-12 13:40:00,23.69,23.7,23.68,23.7,56253.0,23.69,23.7,23.68,23.7,56253.0
2016-07-12 13:45:00,23.7,23.7,23.67,23.67,47659.0,23.7,23.7,23.67,23.67,47659.0
2016-07-12 13:50:00,23.68,23.69,23.67,23.69,56787.0,23.68,23.69,23.67,23.69,56787.0
2016-07-12 13:55:00,23.69,23.69,23.66,23.67,100627.0,23.69,23.69,23.66,23.67,100627.0
2016-07-12 14:00:00,23.67,23.67,23.66,23.67,40794.0,23.67,23.67,23.66,23.67,40794.0
2016-07-12 14:05:00,23.67,23.67,23.66,23.67,38455.0,23.67,23.67,23.66,23.67,38455.0
2016-07-12 14:10:00,23.67,23.67,23.65,23.65,64326.0,23.67,23.67,23.65,23.65,64326.0
2016-07-12 14:15:00,23.66,23.68,23.65,23.67,153522.0,23.66,23.68,23.65,23.67,153522.0
2016-07-12 14:20:00,23.67,23.67,23.63,23.64,355230.0,23.67,23.67,23.63,23.64,355230.0
2016-07-12 14:25:00,23.64,23.64,23.63,23.64,64888.0,23.64,23.64,23.63,23.64,64888.0
2016-07-12 14:30:00,23.63,23.65,23.63,23.64,255653.0,23.63,23.65,23.63,23.64,255653.0
2016-07-12 14:35:00,23.64,23.64,23.62,23.63,68248.0,23.64,23.64,23.62,23.63,68248.0
2016-07-12 14:40:00,23.62,23.65,23.62,23.65,239893.0,23.62,23.65,23.62,23.65,239893.0
2016-07-12 14:45:00,23.65,23.65,23.62,23.62,101055.0,23.65,23.65,23.62,23.62,101055.0
2016-07-12 14:50:00,23.62,23.64,23.61,23.61,237436.0,23.62,23.64,23.61,23.61,237436.0
2016-07-12 14:55:00,23.62,23.64,23.61,23.64,112721.0,23.62,23.64,23.61,23.64,112721.0
2016-07-12 15:00:00,23.64,23.67,23.63,23.66,146084.0,23.64,23.67,23.63,23.66,146084.0
2016-07-12 15:05:00,23.66,23.66,23.62,23.62,116291.0,23.66,23.66,23.62,23.62,116291.0
2016-07-12 15:10:00,23.62,23.63,23.61,23.62,74844.0,23.62,23.63,23.61,23.62,74844.0
2016-07-12 15:15:00,23.61,23.63,23.61,23.61,90024.0,23.61,23.63,23.61,23.61,90024.0
2016-07-12 15:20:00,23.61,23.63,23.61,23.61,164488.0,23.61,23.63,23.61,23.61,164488.0
2016-07-12 15:25:00,23.62,23.62,23.59,23.59,147467.0,23.62,23.62,23.59,23.59,147467.0
2016-07-12 15:30:00,23.59,23.6,23.58,23.6,200120.0,23.59,23.6,23.58,23.6,200120.0
2016-07-12 15:35:00,23.6,23.67,23.59,23.67,308550.0,23.6,23.67,23.59,23.67,308550.0
2016-07-12 15:40:00,23.67,23.69,23.65,23.65,311767.0,23.67,23.69,23.65,23.65,311767.0
2016-07-12 15:45:00,23.66,23.66,23.65,23.66,209873.0,23.66,23.66,23.65,23.66,209873.0
2016-07-12 15:50:00,23.66,23.67,23.64,23.65,690706.0,23.66,23.67,23.64,23.65,690706.0
2016-07-12 15:55:00,23.66,23.67,23.63,23.63,1019100.0,23.66,23.67,23.63,23.63,1019100.0
2016-07-13 09:30:00,23.7,23.77,23.64,23.66,116426.0,23.7,23.77,23.64,23.66,116426.0
2016-07-13 09:35:00,23.66,23.71,23.64,23.7,69402.0,23.66,23.71,23.64,23.7,69402.0
2016-07-13 09:40:00,23.7,23.7,23.58,23.6,242594.0,23.7,23.7,23.58,23.6,242594.0
2016-07-13 09:45:00,23.61,23.62,23.58,23.62,294825.0,23.61,23.62,23.58,23.62,294825.0
2016-07-13 09:50:00,23.61,23.66,23.6,23.64,142847.0,23.61,23.66,23.6,23.64,142847.0
2016-07-13 09:55:00,23.65,23.66,23.62,23.66,138233.0,23.65,23.66,23.62,23.66,138233.0
2016-07-13 10:00:00,23.66,23.68,23.65,23.68,141323.0,23.66,23.68,23.65,23.68,141323.0
2016-07-13 10:05:00,23.68,23.72,23.67,23.69,227873.0,23.68,23.72,23.67,23.69,227873.0
2016-07-13 10:10:00,23.7,23.7,23.66,23.68,92813.0,23.7,23.7,23.66,23.68,92813.0
2016-07-13 10:15:00,23.67,23.68,23.66,23.67,24220.0,23.67,23.68,23.66,23.67,24220.0
2016-07-13 10:20:00,23.66,23.67,23.66,23.66,28686.0,23.66,23.67,23.66,23.66,28686.0
2016-07-13 10:25:00,23.66,23.67,23.63,23.64,291676.0,23.66,23.67,23.63,23.64,291676.0
2016-07-13 10:30:00,23.64,23.7,23.6,23.7,170204.0,23.64,23.7,23.6,23.7,170204.0
2016-07-13 10:35:00,23.69,23.7,23.69,23.7,24302.0,23.69,23.7,23.69,23.7,24302.0
2016-07-13 10:40:00,23.69,23.7,23.69,23.7,44380.0,23.69,23.7,23.69,23.7,44380.0
2016-07-13 10:45:00,23.7,23.7,23.69,23.69,19241.0,23.7,23.7,23.69,23.69,19241.0
2016-07-13 10:50:00,23.69,23.7,23.67,23.67,55656.0,23.69,23.7,23.67,23.67,55656.0
2016-07-13 10:55:00,23.68,23.68,23.65,23.67,55961.0,23.68,23.68,23.65,23.67,55961.0
2016-07-13 11:00:00,23.67,23.7,23.66,23.7,50425.0,23.67,23.7,23.66,23.7,50425.0
2016-07-13 11:05:00,23.69,23.71,23.68,23.71,67461.0,23.69,23.71,23.68,23.71,67461.0
2016-07-13 11:10:00,23.71,23.72,23.69,23.7,77711.0,23.71,23.72,23.69,23.7,77711.0
2016-07-13 11:15:00,23.7,23.71,23.68,23.7,69382.0,23.7,23.71,23.68,23.7,69382.0
2016-07-13 11:20:00,23.69,23.7,23.68,23.69,41383.0,23.69,23.7,23.68,23.69,41383.0
2016-07-13 11:25:00,23.7,23.73,23.69,23.71,86985.0,23.7,23.73,23.69,23.71,86985.0
2016-07-13 11:30:00,23.72,23.73,23.71,23.72,89801.0,23.72,23.73,23.71,23.72,89801.0
2016-07-13 11:35:00,23.71,23.72,23.65,23.66,118539.0,23.71,23.72,23.65,23.66,118539.0
2016-07-13 11:40:00,23.65,23.66,23.65,23.65,15796.0,23.65,23.66,23.65,23.65,15796.0
2016-07-13 11:45:00,23.65,23.66,23.63,23.63,35198.0,23.65,23.66,23.63,23.63,35198.0
2016-07-13 11:50:00,23.63,23.63,23.6,23.61,196816.0,23.63,23.63,23.6,23.61,196816.0
2016-07-13 11:55:00,23.61,23.62,23.57,23.58,333356.0,23.61,23.62,23.57,23.58,333356.0
2016-07-13 12:00:00,23.59,23.61,23.58,23.59,38498.0,23.59,23.61,23.58,23.59,38498.0
2016-07-13 12:05:00,23.6,23.6,23.59,23.6,8031.0,23.6,23.6,23.59,23.6,8031.0
2016-07-13 12:10:00,23.6,23.6,23.58,23.6,23886.0,23.6,23.6,23.58,23.6,23886.0
2016-07-13 12:15:00,23.6,23.61,23.59,23.61,34413.0,23.6,23.61,23.59,23.61,34413.0
2016-07-13 12:20:00,23.61,23.62,23.6,23.62,13405.0,23.61,23.62,23.6,23.62,13405.0
2016-07-13 12:25:00,23.61,23.62,23.6,23.6,17548.0,23.61,23.62,23.6,23.6,17548.0
2016-07-13 12:30:00,23.6,23.6,23.58,23.58,14062.0,23.6,23.6,23.58,23.58,14062.0
2016-07-13 12:35:00,23.58,23.59,23.57,23.58,19090.0,23.58,23.59,23.57,23.58,19090.0
2016-07-13 12:40:00,23.58,23.58,23.55,23.57,43104.0,23.58,23.58,23.55,23.57,43104.0
2016-07-13 12:45:00,23.57,23.57,23.55,23.57,30400.0,23.57,23.57,23.55,23.57,30400.0
2016-07-13 12:50:00,23.57,23.58,23.55,23.58,133062.0,23.57,23.58,23.55,23.58,133062.0
2016-07-13 12:55:00,23.58,23.59,23.57,23.58,19566.0,23.58,23.59,23.57,23.58,19566.0
2016-07-13 13:00:00,23.59,23.62,23.58,23.61,95355.0,23.59,23.62,23.58,23.61,95355.0
2016-07-13 13:05:00,23.61,23.62,23.58,23.6,250086.0,23.61,23.62,23.58,23.6,250086.0
2016-07-13 13:10:00,23.6,23.6,23.59,23.6,37942.0,23.6,23.6,23.59,23.6,37942.0
2016-07-13 13:15:00,23.6,23.6,23.59,23.6,8100.0,23.6,23.6,23.59,23.6,8100.0
2016-07-13 13:20:00,23.6,23.61,23.59,23.61,66505.0,23.6,23.61,23.59,23.61,66505.0
2016-07-13 13:25:00,23.6,23.61,23.59,23.6,43015.0,23.6,23.61,23.59,23.6,43015.0
2016-07-13 13:30:00,23.59,23.6,23.58,23.6,75084.0,23.59,23.6,23.58,23.6,75084.0
2016-07-13 13:35:00,23.6,23.6,23.59,23.6,31052.0,23.6,23.6,23.59,23.6,31052.0
2016-07-13 13:40:00,23.6,23.62,23.59,23.62,98020.0,23.6,23.62,23.59,23.62,98020.0
2016-07-13 13:45:00,23.62,23.66,23.61,23.66,54147.0,23.62,23.66,23.61,23.66,54147.0
2016-07-13 13:50:00,23.66,23.66,23.59,23.6,151053.0,23.66,23.66,23.59,23.6,151053.0
2016-07-13 13:55:00,23.6,23.61,23.59,23.6,207481.0,23.6,23.61,23.59,23.6,207481.0
2016-07-13 14:00:00,23.6,23.61,23.58,23.59,85010.0,23.6,23.61,23.58,23.59,85010.0
2016-07-13 14:05:00,23.58,23.63,23.58,23.63,58424.0,23.58,23.63,23.58,23.63,58424.0
2016-07-13 14:10:00,23.64,23.67,23.63,23.64,54226.0,23.64,23.67,23.63,23.64,54226.0
2016-07-13 14:15:00,23.64,23.65,23.62,23.63,46718.0,23.64,23.65,23.62,23.63,46718.0
2016-07-13 14:20:00,23.63,23.65,23.63,23.64,30726.0,23.63,23.65,23.63,23.64,30726.0
2016-07-13 14:25:00,23.64,23.69,23.64,23.69,27467.0,23.64,23.69,23.64,23.69,27467.0
2016-07-13 14:30:00,23.69,23.71,23.67,23.68,151238.0,23.69,23.71,23.67,23.68,151238.0
2016-07-13 14:35:00,23.69,23.69,23.66,23.66,42422.0,23.69,23.69,23.66,23.66,42422.0
2016-07-13 14:40:00,23.66,23.67,23.64,23.67,46768.0,23.66,23.67,23.64,23.67,46768.0
2016-07-13 14:45:00,23.67,23.7,23.65,23.7,65775.0,23.67,23.7,23.65,23.7,65775.0
2016-07-13 14:50:00,23.7,23.7,23.67,23.68,49014.0,23.7,23.7,23.67,23.68,49014.0
2016-07-13 14:55:00,23.68,23.69,23.66,23.67,36381.0,23.68,23.69,23.66,23.67,36381.0
2016-07-13 15:00:00,23.67,23.68,23.66,23.68,28800.0,23.67,23.68,23.66,23.68,28800.0
2016-07-13 15:05:00,23.67,23.68,23.65,23.65,64413.0,23.67,23.68,23.65,23.65,64413.0
2016-07-13 15:10:00,23.65,23.66,23.63,23.64,117901.0,23.65,23.66,23.63,23.64,117901.0
2016-07-13 15:15:00,23.64,23.66,23.64,23.65,32505.0,23.64,23.66,23.64,23.65,32505.0
2016-07-13 15:20:00,23.66,23.66,23.63,23.63,65240.0,23.66,23.66,23.63,23.63,65240.0
2016-07-13 15:25:00,23.63,23.64,23.6,23.63,188819.0,23.63,23.64,23.6,23.63,188819.0
2016-07-13 15:30:00,23.63,23.64,23.62,23.64,76756.0,23.63,23.64,23.62,23.64,76756.0
2016-07-13 15:35:00,23.64,23.64,23.63,23.64,35934.0,23.64,23.64,23.63,23.64,35934.0
2016-07-13 15:40:00,23.64,23.64,23.63,23.64,38103.0,23.64,23.64,23.63,23.64,38103.0
2016-07-13 15:45:00,23.64,23.64,23.63,23.64,56128.0,23.64,23.64,23.63,23.64,56128.0
2016-07-13 15:50:00,23.64,23.64,23.63,23.64,73020.0,23.64,23.64,23.63,23.64,73020.0
2016-07-13 15:55:00,23.64,23.64,23.62,23.63,568018.0,23.64,23.64,23.62,23.63,568018.0
2016-07-14 09:30:00,23.79,23.8,23.73,23.76,171976.0,23.79,23.8,23.73,23.76,171976.0
2016-07-14 09:35:00,23.77,23.81,23.75,23.79,85734.0,23.77,23.81,23.75,23.79,85734.0
2016-07-14 09:40:00,23.79,23.8,23.73,23.75,139867.0,23.79,23.8,23.73,23.75,139867.0
2016-07-14 09:45:00,23.75,23.75,23.66,23.68,175939.0,23.75,23.75,23.66,23.68,175939.0
2016-07-14 09:50:00,23.68,23.74,23.67,23.74,122372.0,23.68,23.74,23.67,23.74,122372.0
2016-07-14 09:55:00,23.74,23.8,23.74,23.8,107371.0,23.74,23.8,23.74,23.8,107371.0
2016-07-14 10:00:00,23.8,23.81,23.77,23.78,106867.0,23.8,23.81,23.77,23.78,106867.0
2016-07-14 10:05:00,23.78,23.79,23.77,23.79,36885.0,23.78,23.79,23.77,23.79,36885.0
2016-07-14 10:10:00,23.79,23.82,23.78,23.8,41191.0,23.79,23.82,23.78,23.8,41191.0
2016-07-14 10:15:00,23.81,23.82,23.79,23.8,44691.0,23.81,23.82,23.79,23.8,44691.0
2016-07-14 10:20:00,23.8,23.81,23.77,23.8,84799.0,23.8,23.81,23.77,23.8,84799.0
2016-07-14 10:25:00,23.81,23.81,23.79,23.8,69610.0,23.81,23.81,23.79,23.8,69610.0
2016-07-14 10:30:00,23.8,23.85,23.79,23.84,54531.0,23.8,23.85,23.79,23.84,54531.0
2016-07-14 10:35:00,23.84,23.85,23.81,23.85,227195.0,23.84,23.85,23.81,23.85,227195.0
2016-07-14 10:40:00,23.85,23.85,23.79,23.8,69767.0,23.85,23.85,23.79,23.8,69767.0
2016-07-14 10:45:00,23.8,23.8,23.79,23.8,13058.0,23.8,23.8,23.79,23.8,13058.0
2016-07-14 10:50:00,23.8,23.8,23.78,23.78,32098.0,23.8,23.8,23.78,23.78,32098.0
2016-07-14 10:55:00,23.79,23.8,23.78,23.8,26933.0,23.79,23.8,23.78,23.8,26933.0
2016-07-14 11:00:00,23.8,23.81,23.78,23.8,91137.0,23.8,23.81,23.78,23.8,91137.0
2016-07-14 11:05:00,23.8,23.81,23.79,23.8,33816.0,23.8,23.81,23.79,23.8,33816.0
2016-07-14 11:10:00,23.81,23.81,23.79,23.79,60297.0,23.81,23.81,23.79,23.79,60297.0
2016-07-14 11:15:00,23.79,23.8,23.76,23.77,93764.0,23.79,23.8,23.76,23.77,93764.0
2016-07-14 11:20:00,23.78,23.82,23.77,23.8,285335.0,23.78,23.82,23.77,23.8,285335.0
2016-07-14 11:25:00,23.8,23.82,23.79,23.8,137920.0,23.8,23.82,23.79,23.8,137920.0
2016-07-14 11:30:00,23.79,23.8,23.77,23.77,19034.0,23.79,23.8,23.77,23.77,19034.0
2016-07-14 11:35:00,23.78,23.78,23.75,23.77,23306.0,23.78,23.78,23.75,23.77,23306.0
2016-07-14 11:40:00,23.78,23.78,23.76,23.78,17524.0,23.78,23.78,23.76,23.78,17524.0
2016-07-14 11:45:00,23.78,23.81,23.77,23.8,28744.0,23.78,23.81,23.77,23.8,28744.0
2016-07-14 11:50:00,23.8,23.82,23.8,23.81,18101.0,23.8,23.82,23.8,23.81,18101.0
2016-07-14 11:55:00,23.8,23.81,23.8,23.81,12044.0,23.8,23.81,23.8,23.81,12044.0
2016-07-14 12:00:00,23.81,23.81,23.8,23.8,26511.0,23.81,23.81,23.8,23.8,26511.0
2016-07-14 12:05:00,23.8,23.81,23.8,23.8,36099.0,23.8,23.81,23.8,23.8,36099.0
2016-07-14 12:10:00,23.8,23.81,23.8,23.8,35209.0,23.8,23.81,23.8,23.8,35209.0
2016-07-14 12:15:00,23.8,23.82,23.8,23.82,24976.0,23.8,23.82,23.8,23.82,24976.0
2016-07-14 12:20:00,23.82,23.82,23.8,23.8,59648.0,23.82,23.82,23.8,23.8,59648.0
2016-07-14 12:25:00,23.8,23.81,23.79,23.8,76434.0,23.8,23.81,23.79,23.8,76434.0
2016-07-14 12:30:00,23.8,23.83,23.8,23.83,72297.0,23.8,23.83,23.8,23.83,72297.0
2016-07-14 12:35:00,23.83,23.83,23.82,23.83,25794.0,23.83,23.83,23.82,23.83,25794.0
2016-07-14 12:40:00,23.83,23.83,23.82,23.83,17050.0,23.83,23.83,23.82,23.83,17050.0
2016-07-14 12:45:00,23.82,23.83,23.82,23.83,11865.0,23.82,23.83,23.82,23.83,11865.0
2016-07-14 12:50:00,23.83,23.83,23.82,23.83,53162.0,23.83,23.83,23.82,23.83,53162.0
2016-07-14 12:55:00,23.83,23.84,23.82,23.84,43812.0,23.83,23.84,23.82,23.84,43812.0
2016-07-14 13:00:00,23.84,23.84,23.81,23.83,111125.0,23.84,23.84,23.81,23.83,111125.0
2016-07-14 13:05:00,23.83,23.85,23.81,23.82,222473.0,23.83,23.85,23.81,23.82,222473.0
2016-07-14 13:10:00,23.82,23.82,23.8,23.8,34152.0,23.82,23.82,23.8,23.8,34152.0
2016-07-14 13:15:00,23.8,23.81,23.77,23.77,79695.0,23.8,23.81,23.77,23.77,79695.0
2016-07-14 13:20:00,23.77,23.79,23.77,23.78,125145.0,23.77,23.79,23.77,23.78,125145.0
2016-07-14 13:25:00,23.78,23.79,23.76,23.77,19835.0,23.78,23.79,23.76,23.77,19835.0
2016-07-14 13:30:00,23.76,23.77,23.74,23.76,197428.0,23.76,23.77,23.74,23.76,197428.0
2016-07-14 13:35:00,23.75,23.77,23.75,23.77,224921.0,23.75,23.77,23.75,23.77,224921.0
2016-07-14 13:40:00,23.77,23.81,23.77,23.81,82668.0,23.77,23.81,23.77,23.81,82668.0
2016-07-14 13:45:00,23.81,23.82,23.8,23.81,48049.0,23.81,23.82,23.8,23.81,48049.0
2016-07-14 13:50:00,23.82,23.85,23.81,23.84,111540.0,23.82,23.85,23.81,23.84,111540.0
2016-07-14 13:55:00,23.83,23.84,23.82,23.83,36905.0,23.83,23.84,23.82,23.83,36905.0
2016-07-14 14:00:00,23.84,23.84,23.81,23.82,35080.0,23.84,23.84,23.81,23.82,35080.0
2016-07-14 14:05:00,23.82,23.82,23.79,23.81,31318.0,23.82,23.82,23.79,23.81,31318.0
2016-07-14 14:10:00,23.81,23.82,23.8,23.81,42258.0,23.81,23.82,23.8,23.81,42258.0
2016-07-14 14:15:00,23.81,23.84,23.81,23.84,22982.0,23.81,23.84,23.81,23.84,22982.0
2016-07-14 14:20:00,23.84,23.86,23.83,23.86,88135.0,23.84,23.86,23.83,23.86,88135.0
2016-07-14 14:25:00,23.86,23.86,23.85,23.85,28153.0,23.86,23.86,23.85,23.85,28153.0
2016-07-14 14:30:00,23.85,23.86,23.84,23.84,46045.0,23.85,23.86,23.84,23.84,46045.0
2016-07-14 14:35:00,23.85,23.85,23.84,23.84,32830.0,23.85,23.85,23.84,23.84,32830.0
2016-07-14 14:40:00,23.84,23.85,23.84,23.84,17027.0,23.84,23.85,23.84,23.84,17027.0
2016-07-14 14:45:00,23.84,23.85,23.81,23.81,59626.0,23.84,23.85,23.81,23.81,59626.0
2016-07-14 14:50:00,23.81,23.82,23.8,23.8,541418.0,23.81,23.82,23.8,23.8,541418.0
2016-07-14 14:55:00,23.8,23.82,23.79,23.82,75377.0,23.8,23.82,23.79,23.82,75377.0
2016-07-14 15:00:00,23.82,23.83,23.81,23.82,41039.0,23.82,23.83,23.81,23.82,41039.0
2016-07-14 15:05:00,23.82,23.84,23.81,23.84,83130.0,23.82,23.84,23.81,23.84,83130.0
2016-07-14 15:10:00,23.84,23.85,23.82,23.84,70364.0,23.84,23.85,23.82,23.84,70364.0
2016-07-14 15:15:00,23.84,23.85,23.82,23.82,47216.0,23.84,23.85,23.82,23.82,47216.0
2016-07-14 15:20:00,23.82,23.83,23.8,23.82,64738.0,23.82,23.83,23.8,23.82,64738.0
2016-07-14 15:25:00,23.82,23.83,23.81,23.83,64081.0,23.82,23.83,23.81,23.83,64081.0
2016-07-14 15:30:00,23.83,23.84,23.81,23.83,98889.0,23.83,23.84,23.81,23.83,98889.0
2016-07-14 15:35:00,23.82,23.84,23.82,23.84,132244.0,23.82,23.84,23.82,23.84,132244.0
2016-07-14 15:40:00,23.84,23.84,23.8,23.8,73422.0,23.84,23.84,23.8,23.8,73422.0
2016-07-14 15:45:00,23.8,23.83,23.8,23.83,86785.0,23.8,23.83,23.8,23.83,86785.0
2016-07-14 15:50:00,23.83,23.83,23.79,23.81,334623.0,23.83,23.83,23.79,23.81,334623.0
2016-07-14 15:55:00,23.81,23.81,23.79,23.79,376920.0,23.81,23.81,23.79,23.79,376920.0
2016-07-15 09:30:00,23.89,23.9,23.86,23.89,438132.0,23.89,23.9,23.86,23.89,438132.0
2016-07-15 09:35:00,23.88,23.91,23.87,23.91,134030.0,23.88,23.91,23.87,23.91,134030.0
2016-07-15 09:40:00,23.91,23.91,23.86,23.88,129963.0,23.91,23.91,23.86,23.88,129963.0
2016-07-15 09:45:00,23.89,23.92,23.88,23.91,95357.0,23.89,23.92,23.88,23.91,95357.0
2016-07-15 09:50:00,23.92,23.94,23.89,23.89,89218.0,23.92,23.94,23.89,23.89,89218.0
2016-07-15 09:55:00,23.89,23.9,23.84,23.84,149304.0,23.89,23.9,23.84,23.84,149304.0
2016-07-15 10:00:00,23.84,23.86,23.74,23.77,343543.0,23.84,23.86,23.74,23.77,343543.0
2016-07-15 10:05:00,23.76,23.79,23.74,23.78,94905.0,23.76,23.79,23.74,23.78,94905.0
2016-07-15 10:10:00,23.78,23.8,23.74,23.76,76755.0,23.78,23.8,23.74,23.76,76755.0
2016-07-15 10:15:00,23.76,23.77,23.69,23.7,80223.0,23.76,23.77,23.69,23.7,80223.0
2016-07-15 10:20:00,23.7,23.74,23.69,23.74,134649.0,23.7,23.74,23.69,23.74,134649.0
2016-07-15 10:25:00,23.74,23.79,23.74,23.77,42302.0,23.74,23.79,23.74,23.77,42302.0
2016-07-15 10:30:00,23.78,23.78,23.74,23.78,71110.0,23.78,23.78,23.74,23.78,71110.0
2016-07-15 10:35:00,23.78,23.79,23.76,23.78,80954.0,23.78,23.79,23.76,23.78,80954.0
2016-07-15 10:40:00,23.78,23.79,23.74,23.74,67332.0,23.78,23.79,23.74,23.74,67332.0
2016-07-15 10:45:00,23.74,23.77,23.73,23.77,278137.0,23.74,23.77,23.73,23.77,278137.0
2016-07-15 10:50:00,23.77,23.77,23.75,23.77,122496.0,23.77,23.77,23.75,23.77,122496.0
2016-07-15 10:55:00,23.76,23.77,23.72,23.72,47523.0,23.76,23.77,23.72,23.72,47523.0
2016-07-15 11:00:00,23.73,23.75,23.69,23.71,108073.0,23.73,23.75,23.69,23.71,108073.0
2016-07-15 11:05:00,23.71,23.71,23.69,23.71,35964.0,23.71,23.71,23.69,23.71,35964.0
2016-07-15 11:10:00,23.71,23.71,23.69,23.69,18938.0,23.71,23.71,23.69,23.69,18938.0
2016-07-15 11:15:00,23.69,23.7,23.67,23.67,36424.0,23.69,23.7,23.67,23.67,36424.0
2016-07-15 11:20:00,23.67,23.68,23.67,23.68,45696.0,23.67,23.68,23.67,23.68,45696.0
2016-07-15 11:25:00,23.67,23.68,23.66,23.66,26477.0,23.67,23.68,23.66,23.66,26477.0
2016-07-15 11:30:00,23.66,23.68,23.66,23.68,64384.0,23.66,23.68,23.66,23.68,64384.0
2016-07-15 11:35:00,23.67,23.68,23.64,23.64,70110.0,23.67,23.68,23.64,23.64,70110.0
2016-07-15 11:40:00,23.64,23.66,23.63,23.66,20836.0,23.64,23.66,23.63,23.66,20836.0
2016-07-15 11:45:00,23.65,23.66,23.62,23.63,76302.0,23.65,23.66,23.62,23.63,76302.0
2016-07-15 11:50:00,23.64,23.64,23.6,23.62,60449.0,23.64,23.64,23.6,23.62,60449.0
2016-07-15 11:55:00,23.62,23.63,23.6,23.6,33687.0,23.62,23.63,23.6,23.6,33687.0
2016-07-15 12:00:00,23.61,23.61,23.57,23.61,107583.0,23.61,23.61,23.57,23.61,107583.0
2016-07-15 12:05:00,23.61,23.61,23.59,23.6,33106.0,23.61,23.61,23.59,23.6,33106.0
2016-07-15 12:10:00,23.6,23.6,23.59,23.6,10148.0,23.6,23.6,23.59,23.6,10148.0
2016-07-15 12:15:00,23.6,23.6,23.58,23.59,34273.0,23.6,23.6,23.58,23.59,34273.0
2016-07-15 12:20:00,23.59,23.59,23.57,23.58,127457.0,23.59,23.59,23.57,23.58,127457.0
2016-07-15 12:25:00,23.58,23.59,23.56,23.59,62633.0,23.58,23.59,23.56,23.59,62633.0
2016-07-15 12:30:00,23.58,23.6,23.58,23.59,26363.0,23.58,23.6,23.58,23.59,26363.0
2016-07-15 12:35:00,23.59,23.59,23.56,23.57,19498.0,23.59,23.59,23.56,23.57,19498.0
2016-07-15 12:40:00,23.56,23.59,23.56,23.58,29987.0,23.56,23.59,23.56,23.58,29987.0
2016-07-15 12:45:00,23.57,23.58,23.56,23.56,27475.0,23.57,23.58,23.56,23.56,27475.0
2016-07-15 12:50:00,23.56,23.57,23.56,23.56,6657.0,23.56,23.57,23.56,23.56,6657.0
2016-07-15 12:55:00,23.56,23.57,23.55,23.55,20704.0,23.56,23.57,23.55,23.55,20704.0
2016-07-15 13:00:00,23.55,23.57,23.55,23.57,21877.0,23.55,23.57,23.55,23.57,21877.0
2016-07-15 13:05:00,23.56,23.57,23.56,23.57,12749.0,23.56,23.57,23.56,23.57,12749.0
2016-07-15 13:10:00,23.56,23.59,23.56,23.59,20084.0,23.56,23.59,23.56,23.59,20084.0
2016-07-15 13:15:00,23.58,23.59,23.57,23.59,40690.0,23.58,23.59,23.57,23.59,40690.0
2016-07-15 13:20:00,23.59,23.6,23.58,23.6,18328.0,23.59,23.6,23.58,23.6,18328.0
2016-07-15 13:25:00,23.6,23.6,23.58,23.59,75094.0,23.6,23.6,23.58,23.59,75094.0
2016-07-15 13:30:00,23.6,23.61,23.59,23.59,56514.0,23.6,23.61,23.59,23.59,56514.0
2016-07-15 13:35:00,23.59,23.6,23.57,23.57,37131.0,23.59,23.6,23.57,23.57,37131.0
2016-07-15 13:40:00,23.57,23.58,23.55,23.57,59733.0,23.57,23.58,23.55,23.57,59733.0
2016-07-15 13:45:00,23.57,23.58,23.56,23.56,19896.0,23.57,23.58,23.56,23.56,19896.0
2016-07-15 13:50:00,23.57,23.57,23.56,23.57,8480.0,23.57,23.57,23.56,23.57,8480.0
2016-07-15 13:55:00,23.57,23.58,23.56,23.57,19419.0,23.57,23.58,23.56,23.57,19419.0
2016-07-15 14:00:00,23.58,23.58,23.57,23.58,22797.0,23.58,23.58,23.57,23.58,22797.0
2016-07-15 14:05:00,23.58,23.58,23.54,23.55,43183.0,23.58,23.58,23.54,23.55,43183.0
2016-07-15 14:10:00,23.55,23.55,23.54,23.55,28300.0,23.55,23.55,23.54,23.55,28300.0
2016-07-15 14:15:00,23.54,23.55,23.52,23.55,54650.0,23.54,23.55,23.52,23.55,54650.0
2016-07-15 14:20:00,23.55,23.55,23.52,23.55,105019.0,23.55,23.55,23.52,23.55,105019.0
2016-07-15 14:25:00,23.55,23.55,23.54,23.55,22740.0,23.55,23.55,23.54,23.55,22740.0
2016-07-15 14:30:00,23.54,23.56,23.54,23.55,25287.0,23.54,23.56,23.54,23.55,25287.0
2016-07-15 14:35:00,23.55,23.56,23.55,23.56,12852.0,23.55,23.56,23.55,23.56,12852.0
2016-07-15 14:40:00,23.55,23.56,23.55,23.55,22180.0,23.55,23.56,23.55,23.55,22180.0
2016-07-15 14:45:00,23.56,23.56,23.55,23.56,34227.0,23.56,23.56,23.55,23.56,34227.0
2016-07-15 14:50:00,23.55,23.56,23.55,23.56,11300.0,23.55,23.56,23.55,23.56,11300.0
2016-07-15 14:55:00,23.56,23.56,23.55,23.55,40076.0,23.56,23.56,23.55,23.55,40076.0
2016-07-15 15:00:00,23.56,23.58,23.55,23.58,56032.0,23.56,23.58,23.55,23.58,56032.0
2016-07-15 15:05:00,23.58,23.58,23.57,23.58,28358.0,23.58,23.58,23.57,23.58,28358.0
2016-07-15 15:10:00,23.58,23.58,23.57,23.58,13201.0,23.58,23.58,23.57,23.58,13201.0
2016-07-15 15:15:00,23.58,23.58,23.57,23.58,14440.0,23.58,23.58,23.57,23.58,14440.0
2016-07-15 15:20:00,23.58,23.59,23.57,23.59,39792.0,23.58,23.59,23.57,23.59,39792.0
2016-07-15 15:25:00,23.59,23.59,23.58,23.58,18470.0,23.59,23.59,23.58,23.58,18470.0
2016-07-15 15:30:00,23.59,23.59,23.57,23.59,97662.0,23.59,23.59,23.57,23.59,97662.0
2016-07-15 15:35:00,23.59,23.59,23.58,23.59,80257.0,23.59,23.59,23.58,23.59,80257.0
2016-07-15 15:40:00,23.59,23.59,23.58,23.59,29348.0,23.59,23.59,23.58,23.59,29348.0
2016-07-15 15:45:00,23.59,23.59,23.57,23.57,137467.0,23.59,23.59,23.57,23.57,137467.0
2016-07-15 15:50:00,23.58,23.58,23.57,23.57,98788.0,23.58,23.58,23.57,23.57,98788.0
2016-07-15 15:55:00,23.57,23.58,23.57,23.57,357370.0,23.57,23.58,23.57,23.57,357370.0
2016-07-18 09:30:00,23.66,23.7,23.55,23.59,121674.0,23.66,23.7,23.55,23.59,121674.0
2016-07-18 09:35:00,23.59,23.64,23.59,23.62,43450.0,23.59,23.64,23.59,23.62,43450.0
2016-07-18 09:40:00,23.62,23.66,23.62,23.63,45518.0,23.62,23.66,23.62,23.63,45518.0
2016-07-18 09:45:00,23.62,23.63,23.57,23.59,40619.0,23.62,23.63,23.57,23.59,40619.0
2016-07-18 09:50:00,23.59,23.59,23.54,23.56,45755.0,23.59,23.59,23.54,23.56,45755.0
2016-07-18 09:55:00,23.56,23.59,23.55,23.57,56587.0,23.56,23.59,23.55,23.57,56587.0
2016-07-18 10:00:00,23.56,23.57,23.53,23.53,24757.0,23.56,23.57,23.53,23.53,24757.0
2016-07-18 10:05:00,23.53,23.59,23.51,23.59,121802.0,23.53,23.59,23.51,23.59,121802.0
2016-07-18 10:10:00,23.59,23.6,23.57,23.6,56234.0,23.59,23.6,23.57,23.6,56234.0
2016-07-18 10:15:00,23.6,23.65,23.58,23.64,86846.0,23.6,23.65,23.58,23.64,86846.0
2016-07-18 10:20:00,23.64,23.65,23.63,23.64,49074.0,23.64,23.65,23.63,23.64,49074.0
2016-07-18 10:25:00,23.63,23.68,23.62,23.68,113281.0,23.63,23.68,23.62,23.68,113281.0
2016-07-18 10:30:00,23.67,23.71,23.66,23.69,79186.0,23.67,23.71,23.66,23.69,79186.0
2016-07-18 10:35:00,23.68,23.71,23.68,23.7,76563.0,23.68,23.71,23.68,23.7,76563.0
2016-07-18 10:40:00,23.7,23.7,23.68,23.69,21066.0,23.7,23.7,23.68,23.69,21066.0
2016-07-18 10:45:00,23.69,23.69,23.66,23.66,27498.0,23.69,23.69,23.66,23.66,27498.0
2016-07-18 10:50:00,23.67,23.7,23.66,23.7,70485.0,23.67,23.7,23.66,23.7,70485.0
2016-07-18 10:55:00,23.7,23.71,23.67,23.67,258600.0,23.7,23.71,23.67,23.67,258600.0
2016-07-18 11:00:00,23.67,23.68,23.64,23.65,224376.0,23.67,23.68,23.64,23.65,224376.0
2016-07-18 11:05:00,23.64,23.65,23.62,23.62,23473.0,23.64,23.65,23.62,23.62,23473.0
2016-07-18 11:10:00,23.63,23.63,23.57,23.57,79876.0,23.63,23.63,23.57,23.57,79876.0
2016-07-18 11:15:00,23.57,23.61,23.57,23.59,104999.0,23.57,23.61,23.57,23.59,104999.0
2016-07-18 11:20:00,23.59,23.6,23.59,23.59,11225.0,23.59,23.6,23.59,23.59,11225.0
2016-07-18 11:25:00,23.6,23.62,23.56,23.56,120491.0,23.6,23.62,23.56,23.56,120491.0
2016-07-18 11:30:00,23.56,23.57,23.55,23.55,14382.0,23.56,23.57,23.55,23.55,14382.0
2016-07-18 11:35:00,23.55,23.58,23.54,23.57,56026.0,23.55,23.58,23.54,23.57,56026.0
2016-07-18 11:40:00,23.58,23.6,23.57,23.6,88045.0,23.58,23.6,23.57,23.6,88045.0
2016-07-18 11:45:00,23.6,23.63,23.6,23.62,54106.0,23.6,23.63,23.6,23.62,54106.0
2016-07-18 11:50:00,23.62,23.63,23.61,23.62,33597.0,23.62,23.63,23.61,23.62,33597.0
2016-07-18 11:55:00,23.62,23.62,23.6,23.6,28175.0,23.62,23.62,23.6,23.6,28175.0
2016-07-18 12:00:00,23.6,23.62,23.59,23.62,44070.0,23.6,23.62,23.59,23.62,44070.0
2016-07-18 12:05:00,23.62,23.63,23.59,23.61,47581.0,23.62,23.63,23.59,23.61,47581.0
2016-07-18 12:10:00,23.61,23.61,23.59,23.6,4976.0,23.61,23.61,23.59,23.6,4976.0
2016-07-18 12:15:00,23.59,23.6,23.55,23.55,18629.0,23.59,23.6,23.55,23.55,18629.0
2016-07-18 12:20:00,23.55,23.57,23.55,23.55,21065.0,23.55,23.57,23.55,23.55,21065.0
2016-07-18 12:25:00,23.55,23.56,23.54,23.54,16551.0,23.55,23.56,23.54,23.54,16551.0
2016-07-18 12:30:00,23.54,23.55,23.54,23.55,12900.0,23.54,23.55,23.54,23.55,12900.0
2016-07-18 12:35:00,23.54,23.55,23.53,23.55,24706.0,23.54,23.55,23.53,23.55,24706.0
2016-07-18 12:40:00,23.55,23.56,23.53,23.56,33486.0,23.55,23.56,23.53,23.56,33486.0
2016-07-18 12:45:00,23.55,23.57,23.55,23.55,12306.0,23.55,23.57,23.55,23.55,12306.0
2016-07-18 12:50:00,23.55,23.56,23.54,23.55,89236.0,23.55,23.56,23.54,23.55,89236.0
2016-07-18 12:55:00,23.55,23.55,23.53,23.53,39782.0,23.55,23.55,23.53,23.53,39782.0
2016-07-18 13:00:00,23.53,23.54,23.53,23.54,7071.0,23.53,23.54,23.53,23.54,7071.0
2016-07-18 13:05:00,23.54,23.57,23.53,23.57,113891.0,23.54,23.57,23.53,23.57,113891.0
2016-07-18 13:10:00,23.57,23.57,23.54,23.54,28720.0,23.57,23.57,23.54,23.54,28720.0
2016-07-18 13:15:00,23.53,23.54,23.52,23.54,12264.0,23.53,23.54,23.52,23.54,12264.0
2016-07-18 13:20:00,23.54,23.54,23.53,23.54,4710.0,23.54,23.54,23.53,23.54,4710.0
2016-07-18 13:25:00,23.54,23.55,23.53,23.55,18030.0,23.54,23.55,23.53,23.55,18030.0
2016-07-18 13:30:00,23.54,23.55,23.54,23.55,18216.0,23.54,23.55,23.54,23.55,18216.0
2016-07-18 13:35:00,23.55,23.59,23.55,23.58,52349.0,23.55,23.59,23.55,23.58,52349.0
2016-07-18 13:40:00,23.57,23.61,23.57,23.61,56766.0,23.57,23.61,23.57,23.61,56766.0
2016-07-18 13:45:00,23.61,23.61,23.59,23.6,35834.0,23.61,23.61,23.59,23.6,35834.0
2016-07-18 13:50:00,23.59,23.61,23.58,23.6,77209.0,23.59,23.61,23.58,23.6,77209.0
2016-07-18 13:55:00,23.6,23.61,23.59,23.61,28835.0,23.6,23.61,23.59,23.61,28835.0
2016-07-18 14:00:00,23.6,23.61,23.59,23.6,19356.0,23.6,23.61,23.59,23.6,19356.0
2016-07-18 14:05:00,23.6,23.6,23.58,23.59,17066.0,23.6,23.6,23.58,23.59,17066.0
2016-07-18 14:10:00,23.59,23.6,23.56,23.58,52788.0,23.59,23.6,23.56,23.58,52788.0
2016-07-18 14:15:00,23.57,23.57,23.54,23.54,62541.0,23.57,23.57,23.54,23.54,62541.0
2016-07-18 14:20:00,23.55,23.56,23.53,23.55,64370.0,23.55,23.56,23.53,23.55,64370.0
2016-07-18 14:25:00,23.55,23.55,23.53,23.54,72439.0,23.55,23.55,23.53,23.54,72439.0
2016-07-18 14:30:00,23.53,23.55,23.53,23.55,25373.0,23.53,23.55,23.53,23.55,25373.0
2016-07-18 14:35:00,23.55,23.58,23.55,23.56,33881.0,23.55,23.58,23.55,23.56,33881.0
2016-07-18 14:40:00,23.56,23.58,23.55,23.58,40135.0,23.56,23.58,23.55,23.58,40135.0
2016-07-18 14:45:00,23.58,23.61,23.57,23.59,46416.0,23.58,23.61,23.57,23.59,46416.0
2016-07-18 14:50:00,23.59,23.61,23.59,23.6,108948.0,23.59,23.61,23.59,23.6,108948.0
2016-07-18 14:55:00,23.6,23.6,23.59,23.6,54414.0,23.6,23.6,23.59,23.6,54414.0
2016-07-18 15:00:00,23.6,23.6,23.58,23.58,119338.0,23.6,23.6,23.58,23.58,119338.0
2016-07-18 15:05:00,23.59,23.6,23.58,23.59,44569.0,23.59,23.6,23.58,23.59,44569.0
2016-07-18 15:10:00,23.59,23.6,23.58,23.59,72065.0,23.59,23.6,23.58,23.59,72065.0
2016-07-18 15:15:00,23.59,23.6,23.58,23.6,93975.0,23.59,23.6,23.58,23.6,93975.0
2016-07-18 15:20:00,23.59,23.6,23.59,23.59,17821.0,23.59,23.6,23.59,23.59,17821.0
2016-07-18 15:25:00,23.6,23.6,23.58,23.59,37074.0,23.6,23.6,23.58,23.59,37074.0
2016-07-18 15:30:00,23.59,23.6,23.58,23.6,32038.0,23.59,23.6,23.58,23.6,32038.0
2016-07-18 15:35:00,23.6,23.6,23.58,23.59,81400.0,23.6,23.6,23.58,23.59,81400.0
2016-07-18 15:40:00,23.59,23.59,23.58,23.59,44920.0,23.59,23.59,23.58,23.59,44920.0
2016-07-18 15:45:00,23.59,23.59,23.58,23.59,49377.0,23.59,23.59,23.58,23.59,49377.0
2016-07-18 15:50:00,23.59,23.59,23.57,23.57,133260.0,23.59,23.59,23.57,23.57,133260.0
2016-07-18 15:55:00,23.58,23.59,23.56,23.58,331671.0,23.58,23.59,23.56,23.58,331671.0
2016-07-19 09:30:00,23.54,23.63,23.5,23.63,143276.0,23.54,23.63,23.5,23.63,143276.0
2016-07-19 09:35:00,23.62,23.64,23.58,23.58,211072.0,23.62,23.64,23.58,23.58,211072.0
2016-07-19 09:40:00,23.58,23.64,23.58,23.61,115075.0,23.58,23.64,23.58,23.61,115075.0
2016-07-19 09:45:00,23.6,23.64,23.57,23.64,50693.0,23.6,23.64,23.57,23.64,50693.0
2016-07-19 09:50:00,23.64,23.69,23.63,23.67,101981.0,23.64,23.69,23.63,23.67,101981.0
2016-07-19 09:55:00,23.67,23.71,23.66,23.69,194888.0,23.67,23.71,23.66,23.69,194888.0
2016-07-19 10:00:00,23.69,23.69,23.64,23.67,46679.0,23.69,23.69,23.64,23.67,46679.0
2016-07-19 10:05:00,23.67,23.68,23.66,23.68,24498.0,23.67,23.68,23.66,23.68,24498.0
2016-07-19 10:10:00,23.68,23.7,23.68,23.7,55615.0,23.68,23.7,23.68,23.7,55615.0
2016-07-19 10:15:00,23.7,23.71,23.69,23.71,44463.0,23.7,23.71,23.69,23.71,44463.0
2016-07-19 10:20:00,23.7,23.71,23.69,23.71,56474.0,23.7,23.71,23.69,23.71,56474.0
2016-07-19 10:25:00,23.71,23.71,23.68,23.69,35761.0,23.71,23.71,23.68,23.69,35761.0
2016-07-19 10:30:00,23.69,23.73,23.68,23.72,161940.0,23.69,23.73,23.68,23.72,161940.0
2016-07-19 10:35:00,23.72,23.72,23.7,23.71,65250.0,23.72,23.72,23.7,23.71,65250.0
2016-07-19 10:40:00,23.71,23.72,23.7,23.71,50309.0,23.71,23.72,23.7,23.71,50309.0
2016-07-19 10:45:00,23.71,23.71,23.67,23.67,38013.0,23.71,23.71,23.67,23.67,38013.0
2016-07-19 10:50:00,23.68,23.68,23.66,23.68,33698.0,23.68,23.68,23.66,23.68,33698.0
2016-07-19 10:55:00,23.68,23.68,23.67,23.68,44253.0,23.68,23.68,23.67,23.68,44253.0
2016-07-19 11:00:00,23.68,23.69,23.67,23.68,32328.0,23.68,23.69,23.67,23.68,32328.0
2016-07-19 11:05:00,23.68,23.73,23.68,23.7,51717.0,23.68,23.73,23.68,23.7,51717.0
2016-07-19 11:10:00,23.7,23.71,23.68,23.7,104825.0,23.7,23.71,23.68,23.7,104825.0
2016-07-19 11:15:00,23.7,23.72,23.7,23.72,33024.0,23.7,23.72,23.7,23.72,33024.0
2016-07-19 11:20:00,23.72,23.72,23.69,23.72,33748.0,23.72,23.72,23.69,23.72,33748.0
2016-07-19 11:25:00,23.71,23.75,23.71,23.74,182063.0,23.71,23.75,23.71,23.74,182063.0
2016-07-19 11:30:00,23.73,23.75,23.71,23.72,41721.0,23.73,23.75,23.71,23.72,41721.0
2016-07-19 11:35:00,23.72,23.72,23.71,23.71,40545.0,23.72,23.72,23.71,23.71,40545.0
2016-07-19 11:40:00,23.71,23.72,23.7,23.71,45903.0,23.71,23.72,23.7,23.71,45903.0
2016-07-19 11:45:00,23.7,23.71,23.67,23.7,49131.0,23.7,23.71,23.67,23.7,49131.0
2016-07-19 11:50:00,23.69,23.72,23.69,23.71,36624.0,23.69,23.72,23.69,23.71,36624.0
2016-07-19 11:55:00,23.71,23.72,23.7,23.71,21660.0,23.71,23.72,23.7,23.71,21660.0
2016-07-19 12:00:00,23.71,23.71,23.68,23.69,33122.0,23.71,23.71,23.68,23.69,33122.0
2016-07-19 12:05:00,23.69,23.71,23.68,23.7,99551.0,23.69,23.71,23.68,23.7,99551.0
2016-07-19 12:10:00,23.7,23.72,23.69,23.72,29010.0,23.7,23.72,23.69,23.72,29010.0
2016-07-19 12:15:00,23.72,23.72,23.71,23.71,17778.0,23.72,23.72,23.71,23.71,17778.0
2016-07-19 12:20:00,23.72,23.72,23.7,23.71,19119.0,23.72,23.72,23.7,23.71,19119.0
2016-07-19 12:25:00,23.71,23.71,23.69,23.71,73159.0,23.71,23.71,23.69,23.71,73159.0
2016-07-19 12:30:00,23.7,23.7,23.67,23.68,36059.0,23.7,23.7,23.67,23.68,36059.0
2016-07-19 12:35:00,23.68,23.68,23.65,23.65,15483.0,23.68,23.68,23.65,23.65,15483.0
2016-07-19 12:40:00,23.66,23.66,23.63,23.64,125670.0,23.66,23.66,23.63,23.64,125670.0
2016-07-19 12:45:00,23.64,23.64,23.63,23.64,20797.0,23.64,23.64,23.63,23.64,20797.0
2016-07-19 12:50:00,23.63,23.64,23.63,23.64,14888.0,23.63,23.64,23.63,23.64,14888.0
2016-07-19 12:55:00,23.64,23.64,23.61,23.63,253376.0,23.64,23.64,23.61,23.63,253376.0
2016-07-19 13:00:00,23.63,23.64,23.61,23.62,33714.0,23.63,23.64,23.61,23.62,33714.0
2016-07-19 13:05:00,23.61,23.64,23.6,23.61,67243.0,23.61,23.64,23.6,23.61,67243.0
2016-07-19 13:10:00,23.61,23.61,23.59,23.59,10211.0,23.61,23.61,23.59,23.59,10211.0
2016-07-19 13:15:00,23.59,23.6,23.56,23.57,39137.0,23.59,23.6,23.56,23.57,39137.0
2016-07-19 13:20:00,23.57,23.58,23.56,23.56,17132.0,23.57,23.58,23.56,23.56,17132.0
2016-07-19 13:25:00,23.57,23.57,23.54,23.55,32326.0,23.57,23.57,23.54,23.55,32326.0
2016-07-19 13:30:00,23.55,23.59,23.54,23.58,216449.0,23.55,23.59,23.54,23.58,216449.0
2016-07-19 13:35:00,23.58,23.6,23.57,23.6,20751.0,23.58,23.6,23.57,23.6,20751.0
2016-07-19 13:40:00,23.59,23.6,23.59,23.6,19826.0,23.59,23.6,23.59,23.6,19826.0
2016-07-19 13:45:00,23.6,23.6,23.56,23.57,32961.0,23.6,23.6,23.56,23.57,32961.0
2016-07-19 13:50:00,23.57,23.58,23.56,23.58,23028.0,23.57,23.58,23.56,23.58,23028.0
2016-07-19 13:55:00,23.57,23.59,23.55,23.57,121790.0,23.57,23.59,23.55,23.57,121790.0
2016-07-19 14:00:00,23.57,23.59,23.56,23.59,26667.0,23.57,23.59,23.56,23.59,26667.0
2016-07-19 14:05:00,23.59,23.6,23.58,23.6,53285.0,23.59,23.6,23.58,23.6,53285.0
2016-07-19 14:10:00,23.59,23.6,23.58,23.59,21101.0,23.59,23.6,23.58,23.59,21101.0
2016-07-19 14:15:00,23.59,23.59,23.57,23.58,53739.0,23.59,23.59,23.57,23.58,53739.0
2016-07-19 14:20:00,23.58,23.6,23.58,23.6,60921.0,23.58,23.6,23.58,23.6,60921.0
2016-07-19 14:25:00,23.59,23.6,23.59,23.6,13156.0,23.59,23.6,23.59,23.6,13156.0
2016-07-19 14:30:00,23.59,23.6,23.59,23.6,15700.0,23.59,23.6,23.59,23.6,15700.0
2016-07-19 14:35:00,23.59,23.6,23.59,23.6,22066.0,23.59,23.6,23.59,23.6,22066.0
2016-07-19 14:40:00,23.59,23.63,23.59,23.62,44708.0,23.59,23.63,23.59,23.62,44708.0
2016-07-19 14:45:00,23.62,23.63,23.6,23.63,43839.0,23.62,23.63,23.6,23.63,43839.0
2016-07-19 14:50:00,23.63,23.63,23.61,23.63,41816.0,23.63,23.63,23.61,23.63,41816.0
2016-07-19 14:55:00,23.63,23.63,23.6,23.62,64406.0,23.63,23.63,23.6,23.62,64406.0
2016-07-19 15:00:00,23.62,23.68,23.61,23.67,251427.0,23.62,23.68,23.61,23.67,251427.0
2016-07-19 15:05:00,23.67,23.67,23.66,23.67,16433.0,23.67,23.67,23.66,23.67,16433.0
2016-07-19 15:10:00,23.67,23.68,23.66,23.68,69707.0,23.67,23.68,23.66,23.68,69707.0
2016-07-19 15:15:00,23.68,23.69,23.67,23.69,53142.0,23.68,23.69,23.67,23.69,53142.0
2016-07-19 15:20:00,23.68,23.69,23.68,23.69,35870.0,23.68,23.69,23.68,23.69,35870.0
2016-07-19 15:25:00,23.69,23.72,23.68,23.72,124150.0,23.69,23.72,23.68,23.72,124150.0
2016-07-19 15:30:00,23.71,23.76,23.71,23.75,756978.0,23.71,23.76,23.71,23.75,756978.0
2016-07-19 15:35:00,23.75,23.81,23.74,23.79,851369.0,23.75,23.81,23.74,23.79,851369.0
2016-07-19 15:40:00,23.79,23.79,23.74,23.75,68432.0,23.79,23.79,23.74,23.75,68432.0
2016-07-19 15:45:00,23.74,23.75,23.74,23.75,65538.0,23.74,23.75,23.74,23.75,65538.0
2016-07-19 15:50:00,23.75,23.75,23.74,23.75,126080.0,23.75,23.75,23.74,23.75,126080.0
2016-07-19 15:55:00,23.75,23.76,23.74,23.75,502440.0,23.75,23.76,23.74,23.75,502440.0
2016-07-20 09:30:00,24.04,24.1,23.82,23.99,571493.0,24.04,24.1,23.82,23.99,571493.0
2016-07-20 09:35:00,23.99,24.03,23.95,24.0,160685.0,23.99,24.03,23.95,24.0,160685.0
2016-07-20 09:40:00,24.01,24.05,23.98,24.02,287549.0,24.01,24.05,23.98,24.02,287549.0
2016-07-20 09:45:00,24.02,24.06,23.98,24.05,283206.0,24.02,24.06,23.98,24.05,283206.0
2016-07-20 09:50:00,24.06,24.09,24.02,24.03,190511.0,24.06,24.09,24.02,24.03,190511.0
2016-07-20 09:55:00,24.03,24.25,24.03,24.21,728233.0,24.03,24.25,24.03,24.21,728233.0
2016-07-20 10:00:00,24.21,24.29,24.19,24.29,420740.0,24.21,24.29,24.19,24.29,420740.0
2016-07-20 10:05:00,24.29,24.4,24.28,24.39,418304.0,24.29,24.4,24.28,24.39,418304.0
2016-07-20 10:10:00,24.4,24.45,24.27,24.27,374997.0,24.4,24.45,24.27,24.27,374997.0
2016-07-20 10:15:00,24.28,24.34,24.26,24.34,152571.0,24.28,24.34,24.26,24.34,152571.0
2016-07-20 10:20:00,24.34,24.37,24.33,24.35,133065.0,24.34,24.37,24.33,24.35,133065.0
2016-07-20 10:25:00,24.35,24.37,24.27,24.27,127827.0,24.35,24.37,24.27,24.27,127827.0
2016-07-20 10:30:00,24.28,24.29,24.25,24.28,63820.0,24.28,24.29,24.25,24.28,63820.0
2016-07-20 10:35:00,24.28,24.28,24.24,24.28,65096.0,24.28,24.28,24.24,24.28,65096.0
2016-07-20 10:40:00,24.28,24.29,24.24,24.27,69525.0,24.28,24.29,24.24,24.27,69525.0
2016-07-20 10:45:00,24.27,24.31,24.26,24.3,179215.0,24.27,24.31,24.26,24.3,179215.0
2016-07-20 10:50:00,24.3,24.35,24.28,24.31,299133.0,24.3,24.35,24.28,24.31,299133.0
2016-07-20 10:55:00,24.3,24.31,24.26,24.26,62760.0,24.3,24.31,24.26,24.26,62760.0
2016-07-20 11:00:00,24.27,24.27,24.23,24.25,41033.0,24.27,24.27,24.23,24.25,41033.0
2016-07-20 11:05:00,24.25,24.25,24.21,24.25,137419.0,24.25,24.25,24.21,24.25,137419.0
2016-07-20 11:10:00,24.25,24.28,24.22,24.25,134437.0,24.25,24.28,24.22,24.25,134437.0
2016-07-20 11:15:00,24.26,24.29,24.25,24.27,76100.0,24.26,24.29,24.25,24.27,76100.0
2016-07-20 11:20:00,24.27,24.29,24.25,24.28,55614.0,24.27,24.29,24.25,24.28,55614.0
2016-07-20 11:25:00,24.28,24.33,24.27,24.33,139050.0,24.28,24.33,24.27,24.33,139050.0
2016-07-20 11:30:00,24.32,24.33,24.29,24.31,60636.0,24.32,24.33,24.29,24.31,60636.0
2016-07-20 11:35:00,24.31,24.31,24.3,24.3,42807.0,24.31,24.31,24.3,24.3,42807.0
2016-07-20 11:40:00,24.3,24.31,24.29,24.31,61862.0,24.3,24.31,24.29,24.31,61862.0
2016-07-20 11:45:00,24.31,24.34,24.3,24.32,148177.0,24.31,24.34,24.3,24.32,148177.0
2016-07-20 11:50:00,24.31,24.34,24.31,24.34,38702.0,24.31,24.34,24.31,24.34,38702.0
2016-07-20 11:55:00,24.33,24.34,24.33,24.33,24289.0,24.33,24.34,24.33,24.33,24289.0
2016-07-20 12:00:00,24.34,24.34,24.3,24.34,93024.0,24.34,24.34,24.3,24.34,93024.0
2016-07-20 12:05:00,24.33,24.34,24.29,24.33,70749.0,24.33,24.34,24.29,24.33,70749.0
2016-07-20 12:10:00,24.33,24.35,24.32,24.33,88346.0,24.33,24.35,24.32,24.33,88346.0
2016-07-20 12:15:00,24.33,24.33,24.31,24.32,27769.0,24.33,24.33,24.31,24.32,27769.0
2016-07-20 12:20:00,24.32,24.34,24.3,24.32,153755.0,24.32,24.34,24.3,24.32,153755.0
2016-07-20 12:25:00,24.31,24.33,24.3,24.33,131001.0,24.31,24.33,24.3,24.33,131001.0
2016-07-20 12:30:00,24.32,24.33,24.32,24.33,17568.0,24.32,24.33,24.32,24.33,17568.0
2016-07-20 12:35:00,24.32,24.33,24.3,24.31,24610.0,24.32,24.33,24.3,24.31,24610.0
2016-07-20 12:40:00,24.3,24.31,24.3,24.31,15234.0,24.3,24.31,24.3,24.31,15234.0
2016-07-20 12:45:00,24.31,24.31,24.3,24.3,7741.0,24.31,24.31,24.3,24.3,7741.0
2016-07-20 12:50:00,24.3,24.31,24.3,24.3,8701.0,24.3,24.31,24.3,24.3,8701.0
2016-07-20 12:55:00,24.3,24.31,24.3,24.31,63430.0,24.3,24.31,24.3,24.31,63430.0
2016-07-20 13:00:00,24.3,24.31,24.3,24.31,9656.0,24.3,24.31,24.3,24.31,9656.0
2016-07-20 13:05:00,24.31,24.31,24.3,24.3,26235.0,24.31,24.31,24.3,24.3,26235.0
2016-07-20 13:10:00,24.3,24.31,24.3,24.3,10571.0,24.3,24.31,24.3,24.3,10571.0
2016-07-20 13:15:00,24.31,24.31,24.3,24.3,16405.0,24.31,24.31,24.3,24.3,16405.0
2016-07-20 13:20:00,24.31,24.33,24.3,24.3,201406.0,24.31,24.33,24.3,24.3,201406.0
2016-07-20 13:25:00,24.31,24.31,24.3,24.3,48823.0,24.31,24.31,24.3,24.3,48823.0
2016-07-20 13:30:00,24.31,24.32,24.3,24.32,36036.0,24.31,24.32,24.3,24.32,36036.0
2016-07-20 13:35:00,24.32,24.32,24.29,24.3,142059.0,24.32,24.32,24.29,24.3,142059.0
2016-07-20 13:40:00,24.3,24.31,24.28,24.29,232376.0,24.3,24.31,24.28,24.29,232376.0
2016-07-20 13:45:00,24.29,24.33,24.27,24.33,196497.0,24.29,24.33,24.27,24.33,196497.0
2016-07-20 13:50:00,24.33,24.34,24.32,24.34,42418.0,24.33,24.34,24.32,24.34,42418.0
2016-07-20 13:55:00,24.34,24.36,24.33,24.36,69239.0,24.34,24.36,24.33,24.36,69239.0
2016-07-20 14:00:00,24.36,24.37,24.33,24.33,90696.0,24.36,24.37,24.33,24.33,90696.0
2016-07-20 14:05:00,24.33,24.34,24.33,24.34,11316.0,24.33,24.34,24.33,24.34,11316.0
2016-07-20 14:10:00,24.34,24.34,24.33,24.34,19591.0,24.34,24.34,24.33,24.34,19591.0
2016-07-20 14:15:00,24.33,24.34,24.32,24.32,42963.0,24.33,24.34,24.32,24.32,42963.0
2016-07-20 14:20:00,24.32,24.34,24.31,24.33,68810.0,24.32,24.34,24.31,24.33,68810.0
2016-07-20 14:25:00,24.33,24.34,24.33,24.33,9087.0,24.33,24.34,24.33,24.33,9087.0
2016-07-20 14:30:00,24.33,24.35,24.31,24.31,137264.0,24.33,24.35,24.31,24.31,137264.0
2016-07-20 14:35:00,24.31,24.32,24.3,24.32,129085.0,24.31,24.32,24.3,24.32,129085.0
2016-07-20 14:40:00,24.32,24.32,24.31,24.32,18940.0,24.32,24.32,24.31,24.32,18940.0
2016-07-20 14:45:00,24.32,24.32,24.31,24.32,107653.0,24.32,24.32,24.31,24.32,107653.0
2016-07-20 14:50:00,24.32,24.32,24.31,24.32,26553.0,24.32,24.32,24.31,24.32,26553.0
2016-07-20 14:55:00,24.32,24.32,24.28,24.31,137478.0,24.32,24.32,24.28,24.31,137478.0
2016-07-20 15:00:00,24.31,24.32,24.3,24.31,26525.0,24.31,24.32,24.3,24.31,26525.0
2016-07-20 15:05:00,24.31,24.32,24.3,24.3,33636.0,24.31,24.32,24.3,24.3,33636.0
2016-07-20 15:10:00,24.3,24.31,24.27,24.28,109479.0,24.3,24.31,24.27,24.28,109479.0
2016-07-20 15:15:00,24.28,24.28,24.27,24.28,28269.0,24.28,24.28,24.27,24.28,28269.0
2016-07-20 15:20:00,24.28,24.29,24.26,24.28,151226.0,24.28,24.29,24.26,24.28,151226.0
2016-07-20 15:25:00,24.27,24.28,24.26,24.26,56105.0,24.27,24.28,24.26,24.26,56105.0
2016-07-20 15:30:00,24.26,24.27,24.25,24.26,77263.0,24.26,24.27,24.25,24.26,77263.0
2016-07-20 15:35:00,24.26,24.26,24.25,24.26,55381.0,24.26,24.26,24.25,24.26,55381.0
2016-07-20 15:40:00,24.26,24.27,24.25,24.27,172662.0,24.26,24.27,24.25,24.27,172662.0
2016-07-20 15:45:00,24.26,24.27,24.25,24.27,162354.0,24.26,24.27,24.25,24.27,162354.0
2016-07-20 15:50:00,24.27,24.27,24.25,24.26,300085.0,24.27,24.27,24.25,24.26,300085.0
2016-07-20 15:55:00,24.26,24.27,24.24,24.24,709773.0,24.26,24.27,24.24,24.24,709773.0
2016-07-21 09:30:00,24.18,24.28,24.16,24.22,106082.0,24.18,24.28,24.16,24.22,106082.0
2016-07-21 09:35:00,24.24,24.27,24.22,24.24,72166.0,24.24,24.27,24.22,24.24,72166.0
2016-07-21 09:40:00,24.23,24.25,24.21,24.23,52697.0,24.23,24.25,24.21,24.23,52697.0
2016-07-21 09:45:00,24.23,24.23,24.2,24.21,62003.0,24.23,24.23,24.2,24.21,62003.0
2016-07-21 09:50:00,24.21,24.22,24.14,24.14,44324.0,24.21,24.22,24.14,24.14,44324.0
2016-07-21 09:55:00,24.14,24.15,24.09,24.1,105692.0,24.14,24.15,24.09,24.1,105692.0
2016-07-21 10:00:00,24.1,24.1,24.06,24.06,61283.0,24.1,24.1,24.06,24.06,61283.0
2016-07-21 10:05:00,24.06,24.08,24.03,24.04,95021.0,24.06,24.08,24.03,24.04,95021.0
2016-07-21 10:10:00,24.05,24.09,24.04,24.06,146957.0,24.05,24.09,24.04,24.06,146957.0
2016-07-21 10:15:00,24.06,24.07,24.05,24.05,52420.0,24.06,24.07,24.05,24.05,52420.0
2016-07-21 10:20:00,24.05,24.07,24.05,24.05,69086.0,24.05,24.07,24.05,24.05,69086.0
2016-07-21 10:25:00,24.05,24.08,24.05,24.07,58036.0,24.05,24.08,24.05,24.07,58036.0
2016-07-21 10:30:00,24.08,24.08,24.05,24.05,42444.0,24.08,24.08,24.05,24.05,42444.0
2016-07-21 10:35:00,24.05,24.06,24.01,24.02,95481.0,24.05,24.06,24.01,24.02,95481.0
2016-07-21 10:40:00,24.02,24.04,24.0,24.04,66986.0,24.02,24.04,24.0,24.04,66986.0
2016-07-21 10:45:00,24.04,24.06,24.03,24.06,40211.0,24.04,24.06,24.03,24.06,40211.0
2016-07-21 10:50:00,24.06,24.07,24.06,24.07,30512.0,24.06,24.07,24.06,24.07,30512.0
2016-07-21 10:55:00,24.07,24.07,24.04,24.04,53600.0,24.07,24.07,24.04,24.04,53600.0
2016-07-21 11:00:00,24.04,24.05,24.04,24.05,16187.0,24.04,24.05,24.04,24.05,16187.0
2016-07-21 11:05:00,24.04,24.05,24.04,24.05,35773.0,24.04,24.05,24.04,24.05,35773.0
2016-07-21 11:10:00,24.05,24.07,24.03,24.05,147090.0,24.05,24.07,24.03,24.05,147090.0
2016-07-21 11:15:00,24.05,24.05,24.04,24.05,25081.0,24.05,24.05,24.04,24.05,25081.0
2016-07-21 11:20:00,24.04,24.05,24.02,24.02,57520.0,24.04,24.05,24.02,24.02,57520.0
2016-07-21 11:25:00,24.02,24.02,24.01,24.01,47013.0,24.02,24.02,24.01,24.01,47013.0
2016-07-21 11:30:00,24.01,24.02,23.99,24.0,37702.0,24.01,24.02,23.99,24.0,37702.0
2016-07-21 11:35:00,23.99,24.01,23.99,23.99,182398.0,23.99,24.01,23.99,23.99,182398.0
2016-07-21 11:40:00,24.0,24.0,23.94,23.97,91378.0,24.0,24.0,23.94,23.97,91378.0
2016-07-21 11:45:00,23.97,23.97,23.95,23.96,33951.0,23.97,23.97,23.95,23.96,33951.0
2016-07-21 11:50:00,23.96,23.97,23.94,23.97,55902.0,23.96,23.97,23.94,23.97,55902.0
2016-07-21 11:55:00,23.97,23.99,23.96,23.98,57829.0,23.97,23.99,23.96,23.98,57829.0
2016-07-21 12:00:00,23.97,23.99,23.97,23.98,31833.0,23.97,23.99,23.97,23.98,31833.0
2016-07-21 12:05:00,23.98,24.01,23.98,24.0,51479.0,23.98,24.01,23.98,24.0,51479.0
2016-07-21 12:10:00,24.0,24.01,23.96,23.97,191365.0,24.0,24.01,23.96,23.97,191365.0
2016-07-21 12:15:00,23.97,23.98,23.95,23.96,107179.0,23.97,23.98,23.95,23.96,107179.0
2016-07-21 12:20:00,23.96,23.97,23.96,23.97,20077.0,23.96,23.97,23.96,23.97,20077.0
2016-07-21 12:25:00,23.96,23.99,23.96,23.98,48403.0,23.96,23.99,23.96,23.98,48403.0
2016-07-21 12:30:00,23.97,23.98,23.97,23.97,20162.0,23.97,23.98,23.97,23.97,20162.0
2016-07-21 12:35:00,23.97,23.98,23.96,23.97,49810.0,23.97,23.98,23.96,23.97,49810.0
2016-07-21 12:40:00,23.97,23.97,23.94,23.95,45062.0,23.97,23.97,23.94,23.95,45062.0
2016-07-21 12:45:00,23.95,23.95,23.94,23.95,30131.0,23.95,23.95,23.94,23.95,30131.0
2016-07-21 12:50:00,23.95,23.95,23.93,23.94,40197.0,23.95,23.95,23.93,23.94,40197.0
2016-07-21 12:55:00,23.94,23.94,23.91,23.93,54934.0,23.94,23.94,23.91,23.93,54934.0
2016-07-21 13:00:00,23.93,23.97,23.93,23.94,66202.0,23.93,23.97,23.93,23.94,66202.0
2016-07-21 13:05:00,23.94,23.96,23.93,23.94,99889.0,23.94,23.96,23.93,23.94,99889.0
2016-07-21 13:10:00,23.94,23.94,23.91,23.92,55450.0,23.94,23.94,23.91,23.92,55450.0
2016-07-21 13:15:00,23.92,23.93,23.9,23.91,48406.0,23.92,23.93,23.9,23.91,48406.0
2016-07-21 13:20:00,23.91,23.94,23.91,23.94,34264.0,23.91,23.94,23.91,23.94,34264.0
2016-07-21 13:25:00,23.94,23.94,23.91,23.92,33743.0,23.94,23.94,23.91,23.92,33743.0
2016-07-21 13:30:00,23.91,23.92,23.9,23.91,26309.0,23.91,23.92,23.9,23.91,26309.0
2016-07-21 13:35:00,23.91,23.91,23.9,23.9,24126.0,23.91,23.91,23.9,23.9,24126.0
2016-07-21 13:40:00,23.9,23.91,23.86,23.87,53099.0,23.9,23.91,23.86,23.87,53099.0
2016-07-21 13:45:00,23.86,23.87,23.82,23.85,171887.0,23.86,23.87,23.82,23.85,171887.0
2016-07-21 13:50:00,23.85,23.85,23.83,23.84,47278.0,23.85,23.85,23.83,23.84,47278.0
2016-07-21 13:55:00,23.84,23.87,23.82,23.86,160894.0,23.84,23.87,23.82,23.86,160894.0
2016-07-21 14:00:00,23.86,23.86,23.83,23.85,209875.0,23.86,23.86,23.83,23.85,209875.0
2016-07-21 14:05:00,23.85,23.86,23.8,23.8,75140.0,23.85,23.86,23.8,23.8,75140.0
2016-07-21 14:10:00,23.8,23.81,23.78,23.8,94391.0,23.8,23.81,23.78,23.8,94391.0
2016-07-21 14:15:00,23.81,23.81,23.77,23.77,122895.0,23.81,23.81,23.77,23.77,122895.0
2016-07-21 14:20:00,23.78,23.82,23.77,23.82,211731.0,23.78,23.82,23.77,23.82,211731.0
2016-07-21 14:25:00,23.82,23.85,23.81,23.84,135279.0,23.82,23.85,23.81,23.84,135279.0
2016-07-21 14:30:00,23.84,23.85,23.83,23.84,81208.0,23.84,23.85,23.83,23.84,81208.0
2016-07-21 14:35:00,23.83,23.85,23.83,23.84,59911.0,23.83,23.85,23.83,23.84,59911.0
2016-07-21 14:40:00,23.85,23.85,23.82,23.84,75436.0,23.85,23.85,23.82,23.84,75436.0
2016-07-21 14:45:00,23.84,23.84,23.82,23.83,86487.0,23.84,23.84,23.82,23.83,86487.0
2016-07-21 14:50:00,23.83,23.85,23.81,23.83,138966.0,23.83,23.85,23.81,23.83,138966.0
2016-07-21 14:55:00,23.83,23.84,23.8,23.8,123110.0,23.83,23.84,23.8,23.8,123110.0
2016-07-21 15:00:00,23.8,23.82,23.77,23.77,101941.0,23.8,23.82,23.77,23.77,101941.0
2016-07-21 15:05:00,23.77,23.78,23.74,23.75,95171.0,23.77,23.78,23.74,23.75,95171.0
2016-07-21 15:10:00,23.75,23.75,23.73,23.74,82357.0,23.75,23.75,23.73,23.74,82357.0
2016-07-21 15:15:00,23.74,23.79,23.73,23.77,291044.0,23.74,23.79,23.73,23.77,291044.0
2016-07-21 15:20:00,23.77,23.8,23.76,23.8,54648.0,23.77,23.8,23.76,23.8,54648.0
2016-07-21 15:25:00,23.8,23.82,23.79,23.82,68763.0,23.8,23.82,23.79,23.82,68763.0
2016-07-21 15:30:00,23.81,23.85,23.81,23.85,91638.0,23.81,23.85,23.81,23.85,91638.0
2016-07-21 15:35:00,23.85,23.85,23.83,23.84,77749.0,23.85,23.85,23.83,23.84,77749.0
2016-07-21 15:40:00,23.84,23.86,23.83,23.85,108134.0,23.84,23.86,23.83,23.85,108134.0
2016-07-21 15:45:00,23.85,23.89,23.84,23.89,135534.0,23.85,23.89,23.84,23.89,135534.0
2016-07-21 15:50:00,23.89,23.89,23.87,23.89,183733.0,23.89,23.89,23.87,23.89,183733.0
2016-07-21 15:55:00,23.89,23.93,23.88,23.91,554061.0,23.89,23.93,23.88,23.91,554061.0
2016-07-22 09:30:00,23.86,23.98,23.72,23.73,161005.0,23.86,23.98,23.72,23.73,161005.0
2016-07-22 09:35:00,23.73,23.79,23.7,23.76,189284.0,23.73,23.79,23.7,23.76,189284.0
2016-07-22 09:40:00,23.76,23.8,23.74,23.8,75054.0,23.76,23.8,23.74,23.8,75054.0
2016-07-22 09:45:00,23.79,23.84,23.79,23.82,123305.0,23.79,23.84,23.79,23.82,123305.0
2016-07-22 09:50:00,23.82,23.85,23.81,23.83,108773.0,23.82,23.85,23.81,23.83,108773.0
2016-07-22 09:55:00,23.83,23.88,23.82,23.85,571102.0,23.83,23.88,23.82,23.85,571102.0
2016-07-22 10:00:00,23.86,23.94,23.84,23.91,284096.0,23.86,23.94,23.84,23.91,284096.0
2016-07-22 10:05:00,23.92,23.92,23.88,23.9,81962.0,23.92,23.92,23.88,23.9,81962.0
2016-07-22 10:10:00,23.9,23.91,23.86,23.88,287189.0,23.9,23.91,23.86,23.88,287189.0
2016-07-22 10:15:00,23.88,23.89,23.83,23.83,298437.0,23.88,23.89,23.83,23.83,298437.0
2016-07-22 10:20:00,23.84,23.88,23.84,23.85,43106.0,23.84,23.88,23.84,23.85,43106.0
2016-07-22 10:25:00,23.86,23.89,23.86,23.86,36309.0,23.86,23.89,23.86,23.86,36309.0
2016-07-22 10:30:00,23.86,23.87,23.83,23.84,66251.0,23.86,23.87,23.83,23.84,66251.0
2016-07-22 10:35:00,23.85,23.86,23.81,23.81,33235.0,23.85,23.86,23.81,23.81,33235.0
2016-07-22 10:40:00,23.81,23.84,23.8,23.84,44555.0,23.81,23.84,23.8,23.84,44555.0
2016-07-22 10:45:00,23.84,23.85,23.83,23.85,15205.0,23.84,23.85,23.83,23.85,15205.0
2016-07-22 10:50:00,23.85,23.85,23.84,23.85,39509.0,23.85,23.85,23.84,23.85,39509.0
2016-07-22 10:55:00,23.85,23.85,23.83,23.83,51525.0,23.85,23.85,23.83,23.83,51525.0
2016-07-22 11:00:00,23.83,23.83,23.81,23.83,25684.0,23.83,23.83,23.81,23.83,25684.0
2016-07-22 11:05:00,23.83,23.83,23.81,23.81,8589.0,23.83,23.83,23.81,23.81,8589.0
2016-07-22 11:10:00,23.81,23.83,23.81,23.83,35738.0,23.81,23.83,23.81,23.83,35738.0
2016-07-22 11:15:00,23.83,23.83,23.78,23.78,46571.0,23.83,23.83,23.78,23.78,46571.0
2016-07-22 11:20:00,23.78,23.79,23.77,23.77,21020.0,23.78,23.79,23.77,23.77,21020.0
2016-07-22 11:25:00,23.77,23.79,23.76,23.76,45239.0,23.77,23.79,23.76,23.76,45239.0
2016-07-22 11:30:00,23.77,23.77,23.75,23.76,18968.0,23.77,23.77,23.75,23.76,18968.0
2016-07-22 11:35:00,23.76,23.76,23.75,23.75,7200.0,23.76,23.76,23.75,23.75,7200.0
2016-07-22 11:40:00,23.75,23.79,23.75,23.79,98085.0,23.75,23.79,23.75,23.79,98085.0
2016-07-22 11:45:00,23.79,23.82,23.78,23.82,56489.0,23.79,23.82,23.78,23.82,56489.0
2016-07-22 11:50:00,23.82,23.89,23.81,23.89,154365.0,23.82,23.89,23.81,23.89,154365.0
2016-07-22 11:55:00,23.9,23.95,23.89,23.93,156060.0,23.9,23.95,23.89,23.93,156060.0
2016-07-22 12:00:00,23.94,23.94,23.93,23.94,13961.0,23.94,23.94,23.93,23.94,13961.0
2016-07-22 12:05:00,23.94,23.97,23.92,23.96,150458.0,23.94,23.97,23.92,23.96,150458.0
2016-07-22 12:10:00,23.96,23.97,23.95,23.96,120059.0,23.96,23.97,23.95,23.96,120059.0
2016-07-22 12:15:00,23.96,23.96,23.93,23.95,56793.0,23.96,23.96,23.93,23.95,56793.0
2016-07-22 12:20:00,23.94,23.96,23.93,23.94,33708.0,23.94,23.96,23.93,23.94,33708.0
2016-07-22 12:25:00,23.94,23.97,23.94,23.96,55429.0,23.94,23.97,23.94,23.96,55429.0
2016-07-22 12:30:00,23.96,23.97,23.95,23.96,55929.0,23.96,23.97,23.95,23.96,55929.0
2016-07-22 12:35:00,23.96,23.96,23.91,23.91,73762.0,23.96,23.96,23.91,23.91,73762.0
2016-07-22 12:40:00,23.91,23.92,23.91,23.91,26781.0,23.91,23.92,23.91,23.91,26781.0
2016-07-22 12:45:00,23.92,23.95,23.91,23.92,186410.0,23.92,23.95,23.91,23.92,186410.0
2016-07-22 12:50:00,23.93,23.93,23.89,23.9,181778.0,23.93,23.93,23.89,23.9,181778.0
2016-07-22 12:55:00,23.9,23.91,23.85,23.85,144717.0,23.9,23.91,23.85,23.85,144717.0
2016-07-22 13:00:00,23.85,23.86,23.83,23.85,53133.0,23.85,23.86,23.83,23.85,53133.0
2016-07-22 13:05:00,23.85,23.88,23.84,23.87,53892.0,23.85,23.88,23.84,23.87,53892.0
2016-07-22 13:10:00,23.86,23.9,23.85,23.9,101112.0,23.86,23.9,23.85,23.9,101112.0
2016-07-22 13:15:00,23.9,23.91,23.87,23.88,71080.0,23.9,23.91,23.87,23.88,71080.0
2016-07-22 13:20:00,23.88,23.92,23.88,23.89,64452.0,23.88,23.92,23.88,23.89,64452.0
2016-07-22 13:25:00,23.89,23.91,23.89,23.91,34241.0,23.89,23.91,23.89,23.91,34241.0
2016-07-22 13:30:00,23.9,23.93,23.89,23.93,49627.0,23.9,23.93,23.89,23.93,49627.0
2016-07-22 13:35:00,23.93,23.93,23.88,23.9,122007.0,23.93,23.93,23.88,23.9,122007.0
2016-07-22 13:40:00,23.9,23.91,23.88,23.89,197841.0,23.9,23.91,23.88,23.89,197841.0
2016-07-22 13:45:00,23.89,23.91,23.88,23.88,120910.0,23.89,23.91,23.88,23.88,120910.0
2016-07-22 13:50:00,23.88,23.89,23.86,23.88,132621.0,23.88,23.89,23.86,23.88,132621.0
2016-07-22 13:55:00,23.86,23.89,23.84,23.87,153756.0,23.86,23.89,23.84,23.87,153756.0
2016-07-22 14:00:00,23.87,23.9,23.85,23.87,329574.0,23.87,23.9,23.85,23.87,329574.0
2016-07-22 14:05:00,23.88,23.9,23.84,23.88,506214.0,23.88,23.9,23.84,23.88,506214.0
2016-07-22 14:10:00,23.89,23.9,23.87,23.88,106111.0,23.89,23.9,23.87,23.88,106111.0
2016-07-22 14:15:00,23.88,23.9,23.87,23.88,155444.0,23.88,23.9,23.87,23.88,155444.0
2016-07-22 14:20:00,23.88,23.91,23.85,23.89,368837.0,23.88,23.91,23.85,23.89,368837.0
2016-07-22 14:25:00,23.89,23.94,23.89,23.91,456066.0,23.89,23.94,23.89,23.91,456066.0
2016-07-22 14:30:00,23.91,23.94,23.88,23.94,262542.0,23.91,23.94,23.88,23.94,262542.0
2016-07-22 14:35:00,23.94,23.95,23.92,23.93,75259.0,23.94,23.95,23.92,23.93,75259.0
2016-07-22 14:40:00,23.93,23.95,23.91,23.91,102573.0,23.93,23.95,23.91,23.91,102573.0
2016-07-22 14:45:00,23.92,23.94,23.91,23.93,104122.0,23.92,23.94,23.91,23.93,104122.0
2016-07-22 14:50:00,23.93,23.97,23.93,23.96,176364.0,23.93,23.97,23.93,23.96,176364.0
2016-07-22 14:55:00,23.96,23.98,23.95,23.96,197095.0,23.96,23.98,23.95,23.96,197095.0
2016-07-22 15:00:00,23.96,23.97,23.93,23.94,68344.0,23.96,23.97,23.93,23.94,68344.0
2016-07-22 15:05:00,23.93,23.95,23.93,23.94,122680.0,23.93,23.95,23.93,23.94,122680.0
2016-07-22 15:10:00,23.94,23.96,23.93,23.94,182426.0,23.94,23.96,23.93,23.94,182426.0
2016-07-22 15:15:00,23.95,23.99,23.94,23.98,163436.0,23.95,23.99,23.94,23.98,163436.0
2016-07-22 15:20:00,23.98,24.01,23.97,24.0,164871.0,23.98,24.01,23.97,24.0,164871.0
2016-07-22 15:25:00,24.0,24.0,23.97,23.98,97106.0,24.0,24.0,23.97,23.98,97106.0
2016-07-22 15:30:00,23.98,24.0,23.97,23.98,90814.0,23.98,24.0,23.97,23.98,90814.0
2016-07-22 15:35:00,23.97,23.99,23.96,23.98,95591.0,23.97,23.99,23.96,23.98,95591.0
2016-07-22 15:40:00,23.98,23.99,23.96,23.96,89260.0,23.98,23.99,23.96,23.96,89260.0
2016-07-22 15:45:00,23.96,23.97,23.93,23.93,103071.0,23.96,23.97,23.93,23.93,103071.0
2016-07-22 15:50:00,23.94,23.95,23.89,23.89,297590.0,23.94,23.95,23.89,23.89,297590.0
2016-07-22 15:55:00,23.89,23.93,23.89,23.92,532494.0,23.89,23.93,23.89,23.92,532494.0
2016-07-25 09:30:00,23.92,23.98,23.83,23.83,70495.0,23.92,23.98,23.83,23.83,70495.0
2016-07-25 09:35:00,23.84,23.84,23.74,23.77,44404.0,23.84,23.84,23.74,23.77,44404.0
2016-07-25 09:40:00,23.77,23.78,23.75,23.77,35561.0,23.77,23.78,23.75,23.77,35561.0
2016-07-25 09:45:00,23.77,23.78,23.74,23.76,31121.0,23.77,23.78,23.74,23.76,31121.0
2016-07-25 09:50:00,23.76,23.76,23.71,23.71,44275.0,23.76,23.76,23.71,23.71,44275.0
2016-07-25 09:55:00,23.71,23.72,23.63,23.64,130416.0,23.71,23.72,23.63,23.64,130416.0
2016-07-25 10:00:00,23.64,23.68,23.62,23.66,185419.0,23.64,23.68,23.62,23.66,185419.0
2016-07-25 10:05:00,23.66,23.69,23.65,23.69,67267.0,23.66,23.69,23.65,23.69,67267.0
2016-07-25 10:10:00,23.69,23.7,23.65,23.67,90638.0,23.69,23.7,23.65,23.67,90638.0
2016-07-25 10:15:00,23.67,23.68,23.65,23.68,33144.0,23.67,23.68,23.65,23.68,33144.0
2016-07-25 10:20:00,23.68,23.69,23.67,23.69,21985.0,23.68,23.69,23.67,23.69,21985.0
2016-07-25 10:25:00,23.69,23.7,23.69,23.7,13234.0,23.69,23.7,23.69,23.7,13234.0
2016-07-25 10:30:00,23.7,23.73,23.69,23.73,38957.0,23.7,23.73,23.69,23.73,38957.0
2016-07-25 10:35:00,23.73,23.74,23.72,23.74,22361.0,23.73,23.74,23.72,23.74,22361.0
2016-07-25 10:40:00,23.74,23.74,23.71,23.72,13054.0,23.74,23.74,23.71,23.72,13054.0
2016-07-25 10:45:00,23.72,23.76,23.71,23.73,129209.0,23.72,23.76,23.71,23.73,129209.0
2016-07-25 10:50:00,23.73,23.77,23.73,23.76,45000.0,23.73,23.77,23.73,23.76,45000.0
2016-07-25 10:55:00,23.77,23.77,23.72,23.72,35049.0,23.77,23.77,23.72,23.72,35049.0
2016-07-25 11:00:00,23.72,23.73,23.71,23.72,14177.0,23.72,23.73,23.71,23.72,14177.0
2016-07-25 11:05:00,23.72,23.73,23.69,23.72,36246.0,23.72,23.73,23.69,23.72,36246.0
2016-07-25 11:10:00,23.72,23.74,23.7,23.74,39951.0,23.72,23.74,23.7,23.74,39951.0
2016-07-25 11:15:00,23.73,23.74,23.72,23.73,93765.0,23.73,23.74,23.72,23.73,93765.0
2016-07-25 11:20:00,23.73,23.78,23.71,23.78,125454.0,23.73,23.78,23.71,23.78,125454.0
2016-07-25 11:25:00,23.78,23.79,23.76,23.77,97011.0,23.78,23.79,23.76,23.77,97011.0
2016-07-25 11:30:00,23.77,23.79,23.76,23.79,52891.0,23.77,23.79,23.76,23.79,52891.0
2016-07-25 11:35:00,23.79,23.79,23.78,23.79,30954.0,23.79,23.79,23.78,23.79,30954.0
2016-07-25 11:40:00,23.79,23.8,23.76,23.77,55453.0,23.79,23.8,23.76,23.77,55453.0
2016-07-25 11:45:00,23.76,23.77,23.76,23.76,40187.0,23.76,23.77,23.76,23.76,40187.0
2016-07-25 11:50:00,23.76,23.77,23.75,23.76,11854.0,23.76,23.77,23.75,23.76,11854.0
2016-07-25 11:55:00,23.75,23.76,23.74,23.76,28771.0,23.75,23.76,23.74,23.76,28771.0
2016-07-25 12:00:00,23.76,23.76,23.75,23.75,4522.0,23.76,23.76,23.75,23.75,4522.0
2016-07-25 12:05:00,23.75,23.76,23.75,23.76,10728.0,23.75,23.76,23.75,23.76,10728.0
2016-07-25 12:10:00,23.76,23.76,23.75,23.76,50835.0,23.76,23.76,23.75,23.76,50835.0
2016-07-25 12:15:00,23.75,23.76,23.75,23.76,1399.0,23.75,23.76,23.75,23.76,1399.0
2016-07-25 12:20:00,23.76,23.77,23.75,23.76,48685.0,23.76,23.77,23.75,23.76,48685.0
2016-07-25 12:25:00,23.77,23.77,23.76,23.76,5911.0,23.77,23.77,23.76,23.76,5911.0
2016-07-25 12:30:00,23.76,23.76,23.75,23.75,16746.0,23.76,23.76,23.75,23.75,16746.0
2016-07-25 12:35:00,23.75,23.76,23.74,23.75,37328.0,23.75,23.76,23.74,23.75,37328.0
2016-07-25 12:40:00,23.76,23.78,23.75,23.77,46631.0,23.76,23.78,23.75,23.77,46631.0
2016-07-25 12:45:00,23.78,23.78,23.77,23.78,1500.0,23.78,23.78,23.77,23.78,1500.0
2016-07-25 12:50:00,23.78,23.81,23.77,23.79,28535.0,23.78,23.81,23.77,23.79,28535.0
2016-07-25 12:55:00,23.8,23.8,23.79,23.8,2400.0,23.8,23.8,23.79,23.8,2400.0
2016-07-25 13:00:00,23.79,23.8,23.79,23.8,2450.0,23.79,23.8,23.79,23.8,2450.0
2016-07-25 13:05:00,23.79,23.8,23.78,23.8,25996.0,23.79,23.8,23.78,23.8,25996.0
2016-07-25 13:10:00,23.8,23.8,23.78,23.78,18003.0,23.8,23.8,23.78,23.78,18003.0
2016-07-25 13:15:00,23.78,23.79,23.78,23.78,21123.0,23.78,23.79,23.78,23.78,21123.0
2016-07-25 13:20:00,23.78,23.82,23.78,23.81,41051.0,23.78,23.82,23.78,23.81,41051.0
2016-07-25 13:25:00,23.82,23.82,23.81,23.81,12278.0,23.82,23.82,23.81,23.81,12278.0
2016-07-25 13:30:00,23.81,23.82,23.8,23.8,17434.0,23.81,23.82,23.8,23.8,17434.0
2016-07-25 13:35:00,23.8,23.81,23.79,23.79,34418.0,23.8,23.81,23.79,23.79,34418.0
2016-07-25 13:40:00,23.79,23.8,23.77,23.78,39062.0,23.79,23.8,23.77,23.78,39062.0
2016-07-25 13:45:00,23.79,23.8,23.78,23.78,50199.0,23.79,23.8,23.78,23.78,50199.0
2016-07-25 13:50:00,23.79,23.79,23.78,23.79,14089.0,23.79,23.79,23.78,23.79,14089.0
2016-07-25 13:55:00,23.78,23.79,23.78,23.78,11780.0,23.78,23.79,23.78,23.78,11780.0
2016-07-25 14:00:00,23.78,23.81,23.78,23.81,53277.0,23.78,23.81,23.78,23.81,53277.0
2016-07-25 14:05:00,23.8,23.83,23.8,23.82,40062.0,23.8,23.83,23.8,23.82,40062.0
2016-07-25 14:10:00,23.82,23.83,23.81,23.81,13929.0,23.82,23.83,23.81,23.81,13929.0
2016-07-25 14:15:00,23.81,23.81,23.79,23.8,35920.0,23.81,23.81,23.79,23.8,35920.0
2016-07-25 14:20:00,23.8,23.81,23.8,23.8,6800.0,23.8,23.81,23.8,23.8,6800.0
2016-07-25 14:25:00,23.8,23.81,23.77,23.77,66352.0,23.8,23.81,23.77,23.77,66352.0
2016-07-25 14:30:00,23.77,23.78,23.77,23.77,11108.0,23.77,23.78,23.77,23.77,11108.0
2016-07-25 14:35:00,23.77,23.78,23.76,23.77,11863.0,23.77,23.78,23.76,23.77,11863.0
2016-07-25 14:40:00,23.76,23.78,23.76,23.77,35274.0,23.76,23.78,23.76,23.77,35274.0
2016-07-25 14:45:00,23.77,23.78,23.77,23.77,9342.0,23.77,23.78,23.77,23.77,9342.0
2016-07-25 14:50:00,23.78,23.78,23.77,23.77,8325.0,23.78,23.78,23.77,23.77,8325.0
2016-07-25 14:55:00,23.77,23.78,23.75,23.75,45433.0,23.77,23.78,23.75,23.75,45433.0
2016-07-25 15:00:00,23.76,23.81,23.75,23.8,614408.0,23.76,23.81,23.75,23.8,614408.0
2016-07-25 15:05:00,23.79,23.8,23.74,23.76,399613.0,23.79,23.8,23.74,23.76,399613.0
2016-07-25 15:10:00,23.76,23.76,23.74,23.75,68648.0,23.76,23.76,23.74,23.75,68648.0
2016-07-25 15:15:00,23.76,23.76,23.73,23.73,42151.0,23.76,23.76,23.73,23.73,42151.0
2016-07-25 15:20:00,23.73,23.74,23.69,23.7,345015.0,23.73,23.74,23.69,23.7,345015.0
2016-07-25 15:25:00,23.71,23.71,23.67,23.69,374803.0,23.71,23.71,23.67,23.69,374803.0
2016-07-25 15:30:00,23.69,23.71,23.68,23.71,83394.0,23.69,23.71,23.68,23.71,83394.0
2016-07-25 15:35:00,23.71,23.71,23.69,23.69,67277.0,23.71,23.71,23.69,23.69,67277.0
2016-07-25 15:40:00,23.69,23.71,23.68,23.68,144716.0,23.69,23.71,23.68,23.68,144716.0
2016-07-25 15:45:00,23.68,23.71,23.66,23.68,690311.0,23.68,23.71,23.66,23.68,690311.0
2016-07-25 15:50:00,23.68,23.68,23.65,23.67,225969.0,23.68,23.68,23.65,23.67,225969.0
2016-07-25 15:55:00,23.67,23.71,23.65,23.71,625735.0,23.67,23.71,23.65,23.71,625735.0
2016-07-26 09:30:00,23.71,23.76,23.64,23.73,322810.0,23.71,23.76,23.64,23.73,322810.0
2016-07-26 09:35:00,23.73,23.76,23.7,23.74,143728.0,23.73,23.76,23.7,23.74,143728.0
2016-07-26 09:40:00,23.74,23.77,23.74,23.76,160001.0,23.74,23.77,23.74,23.76,160001.0
2016-07-26 09:45:00,23.76,23.83,23.75,23.83,92365.0,23.76,23.83,23.75,23.83,92365.0
2016-07-26 09:50:00,23.83,23.83,23.79,23.8,32511.0,23.83,23.83,23.79,23.8,32511.0
2016-07-26 09:55:00,23.8,23.8,23.77,23.8,59983.0,23.8,23.8,23.77,23.8,59983.0
2016-07-26 10:00:00,23.79,23.8,23.76,23.77,36035.0,23.79,23.8,23.76,23.77,36035.0
2016-07-26 10:05:00,23.76,23.77,23.73,23.75,139200.0,23.76,23.77,23.73,23.75,139200.0
2016-07-26 10:10:00,23.75,23.76,23.73,23.74,119816.0,23.75,23.76,23.73,23.74,119816.0
2016-07-26 10:15:00,23.74,23.78,23.73,23.78,184374.0,23.74,23.78,23.73,23.78,184374.0
2016-07-26 10:20:00,23.78,23.81,23.77,23.81,69964.0,23.78,23.81,23.77,23.81,69964.0
2016-07-26 10:25:00,23.8,23.84,23.8,23.84,32896.0,23.8,23.84,23.8,23.84,32896.0
2016-07-26 10:30:00,23.84,23.85,23.8,23.81,70827.0,23.84,23.85,23.8,23.81,70827.0
2016-07-26 10:35:00,23.81,23.82,23.8,23.82,28268.0,23.81,23.82,23.8,23.82,28268.0
2016-07-26 10:40:00,23.82,23.83,23.78,23.8,82949.0,23.82,23.83,23.78,23.8,82949.0
2016-07-26 10:45:00,23.8,23.86,23.77,23.84,775558.0,23.8,23.86,23.77,23.84,775558.0
2016-07-26 10:50:00,23.85,23.88,23.8,23.8,115834.0,23.85,23.88,23.8,23.8,115834.0
2016-07-26 10:55:00,23.8,23.84,23.78,23.79,60464.0,23.8,23.84,23.78,23.79,60464.0
2016-07-26 11:00:00,23.79,23.82,23.78,23.8,57016.0,23.79,23.82,23.78,23.8,57016.0
2016-07-26 11:05:00,23.8,23.81,23.76,23.77,40788.0,23.8,23.81,23.76,23.77,40788.0
2016-07-26 11:10:00,23.77,23.77,23.74,23.76,71367.0,23.77,23.77,23.74,23.76,71367.0
2016-07-26 11:15:00,23.76,23.77,23.75,23.77,30388.0,23.76,23.77,23.75,23.77,30388.0
2016-07-26 11:20:00,23.77,23.81,23.76,23.81,34520.0,23.77,23.81,23.76,23.81,34520.0
2016-07-26 11:25:00,23.81,23.82,23.8,23.81,31433.0,23.81,23.82,23.8,23.81,31433.0
2016-07-26 11:30:00,23.8,23.81,23.76,23.77,42674.0,23.8,23.81,23.76,23.77,42674.0
2016-07-26 11:35:00,23.77,23.83,23.76,23.83,38989.0,23.77,23.83,23.76,23.83,38989.0
2016-07-26 11:40:00,23.83,23.83,23.79,23.8,39519.0,23.83,23.83,23.79,23.8,39519.0
2016-07-26 11:45:00,23.79,23.83,23.78,23.83,187869.0,23.79,23.83,23.78,23.83,187869.0
2016-07-26 11:50:00,23.83,23.88,23.83,23.87,107943.0,23.83,23.88,23.83,23.87,107943.0
2016-07-26 11:55:00,23.87,23.87,23.84,23.86,86718.0,23.87,23.87,23.84,23.86,86718.0
2016-07-26 12:00:00,23.86,23.88,23.85,23.87,99255.0,23.86,23.88,23.85,23.87,99255.0
2016-07-26 12:05:00,23.87,23.91,23.87,23.88,71473.0,23.87,23.91,23.87,23.88,71473.0
2016-07-26 12:10:00,23.88,23.89,23.86,23.87,57745.0,23.88,23.89,23.86,23.87,57745.0
2016-07-26 12:15:00,23.88,23.89,23.86,23.88,26155.0,23.88,23.89,23.86,23.88,26155.0
2016-07-26 12:20:00,23.89,23.94,23.88,23.92,39523.0,23.89,23.94,23.88,23.92,39523.0
2016-07-26 12:25:00,23.92,23.92,23.89,23.89,28912.0,23.92,23.92,23.89,23.89,28912.0
2016-07-26 12:30:00,23.89,23.9,23.87,23.87,61371.0,23.89,23.9,23.87,23.87,61371.0
2016-07-26 12:35:00,23.87,23.89,23.85,23.87,47709.0,23.87,23.89,23.85,23.87,47709.0
2016-07-26 12:40:00,23.88,23.88,23.85,23.87,20339.0,23.88,23.88,23.85,23.87,20339.0
2016-07-26 12:45:00,23.87,23.87,23.85,23.87,11485.0,23.87,23.87,23.85,23.87,11485.0
2016-07-26 12:50:00,23.87,23.87,23.85,23.85,30868.0,23.87,23.87,23.85,23.85,30868.0
2016-07-26 12:55:00,23.86,23.86,23.83,23.83,24529.0,23.86,23.86,23.83,23.83,24529.0
2016-07-26 13:00:00,23.83,23.85,23.82,23.84,21327.0,23.83,23.85,23.82,23.84,21327.0
2016-07-26 13:05:00,23.84,23.85,23.82,23.84,28048.0,23.84,23.85,23.82,23.84,28048.0
2016-07-26 13:10:00,23.84,23.85,23.83,23.83,34306.0,23.84,23.85,23.83,23.83,34306.0
2016-07-26 13:15:00,23.83,23.84,23.82,23.84,16569.0,23.83,23.84,23.82,23.84,16569.0
2016-07-26 13:20:00,23.84,23.84,23.79,23.8,66988.0,23.84,23.84,23.79,23.8,66988.0
2016-07-26 13:25:00,23.8,23.81,23.8,23.8,5412.0,23.8,23.81,23.8,23.8,5412.0
2016-07-26 13:30:00,23.81,23.81,23.8,23.8,9540.0,23.81,23.81,23.8,23.8,9540.0
2016-07-26 13:35:00,23.8,23.84,23.8,23.84,45275.0,23.8,23.84,23.8,23.84,45275.0
2016-07-26 13:40:00,23.84,23.85,23.83,23.84,30231.0,23.84,23.85,23.83,23.84,30231.0
2016-07-26 13:45:00,23.84,23.85,23.83,23.83,16838.0,23.84,23.85,23.83,23.83,16838.0
2016-07-26 13:50:00,23.84,23.84,23.8,23.81,70902.0,23.84,23.84,23.8,23.81,70902.0
2016-07-26 13:55:00,23.8,23.83,23.8,23.81,47069.0,23.8,23.83,23.8,23.81,47069.0
2016-07-26 14:00:00,23.8,23.84,23.8,23.83,43151.0,23.8,23.84,23.8,23.83,43151.0
2016-07-26 14:05:00,23.83,23.84,23.81,23.83,16924.0,23.83,23.84,23.81,23.83,16924.0
2016-07-26 14:10:00,23.82,23.85,23.81,23.84,32025.0,23.82,23.85,23.81,23.84,32025.0
2016-07-26 14:15:00,23.83,23.84,23.81,23.84,13312.0,23.83,23.84,23.81,23.84,13312.0
2016-07-26 14:20:00,23.84,23.85,23.83,23.84,23031.0,23.84,23.85,23.83,23.84,23031.0
2016-07-26 14:25:00,23.84,23.85,23.83,23.85,56422.0,23.84,23.85,23.83,23.85,56422.0
2016-07-26 14:30:00,23.85,23.86,23.84,23.85,152444.0,23.85,23.86,23.84,23.85,152444.0
2016-07-26 14:35:00,23.85,23.85,23.84,23.85,31375.0,23.85,23.85,23.84,23.85,31375.0
2016-07-26 14:40:00,23.85,23.86,23.84,23.86,115188.0,23.85,23.86,23.84,23.86,115188.0
2016-07-26 14:45:00,23.85,23.86,23.84,23.85,17322.0,23.85,23.86,23.84,23.85,17322.0
2016-07-26 14:50:00,23.84,23.85,23.83,23.85,51516.0,23.84,23.85,23.83,23.85,51516.0
2016-07-26 14:55:00,23.85,23.88,23.85,23.86,61235.0,23.85,23.88,23.85,23.86,61235.0
2016-07-26 15:00:00,23.86,23.88,23.85,23.88,13275.0,23.86,23.88,23.85,23.88,13275.0
2016-07-26 15:05:00,23.88,23.91,23.85,23.91,119572.0,23.88,23.91,23.85,23.91,119572.0
2016-07-26 15:10:00,23.91,23.94,23.9,23.94,31449.0,23.91,23.94,23.9,23.94,31449.0
2016-07-26 15:15:00,23.94,23.96,23.92,23.95,147879.0,23.94,23.96,23.92,23.95,147879.0
2016-07-26 15:20:00,23.95,23.99,23.94,23.97,75301.0,23.95,23.99,23.94,23.97,75301.0
2016-07-26 15:25:00,23.97,23.98,23.95,23.98,81883.0,23.97,23.98,23.95,23.98,81883.0
2016-07-26 15:30:00,23.98,23.99,23.97,23.99,112721.0,23.98,23.99,23.97,23.99,112721.0
2016-07-26 15:35:00,23.99,23.99,23.98,23.99,21182.0,23.99,23.99,23.98,23.99,21182.0
2016-07-26 15:40:00,23.98,23.99,23.96,23.96,74406.0,23.98,23.99,23.96,23.96,74406.0
2016-07-26 15:45:00,23.96,23.99,23.96,23.98,81125.0,23.96,23.99,23.96,23.98,81125.0
2016-07-26 15:50:00,23.98,23.98,23.96,23.97,120728.0,23.98,23.98,23.96,23.97,120728.0
2016-07-26 15:55:00,23.97,23.99,23.96,23.99,246400.0,23.97,23.99,23.96,23.99,246400.0
2016-07-27 09:30:00,23.99,24.11,23.85,23.85,166886.0,23.99,24.11,23.85,23.85,166886.0
2016-07-27 09:35:00,23.85,23.9,23.83,23.83,98761.0,23.85,23.9,23.83,23.83,98761.0
2016-07-27 09:40:00,23.83,23.84,23.71,23.72,100145.0,23.83,23.84,23.71,23.72,100145.0
2016-07-27 09:45:00,23.73,23.74,23.69,23.69,50841.0,23.73,23.74,23.69,23.69,50841.0
2016-07-27 09:50:00,23.7,23.72,23.69,23.71,50056.0,23.7,23.72,23.69,23.71,50056.0
2016-07-27 09:55:00,23.71,23.71,23.63,23.64,115475.0,23.71,23.71,23.63,23.64,115475.0
2016-07-27 10:00:00,23.64,23.66,23.63,23.64,63791.0,23.64,23.66,23.63,23.64,63791.0
2016-07-27 10:05:00,23.64,23.67,23.62,23.67,226605.0,23.64,23.67,23.62,23.67,226605.0
2016-07-27 10:10:00,23.67,23.68,23.66,23.68,19330.0,23.67,23.68,23.66,23.68,19330.0
2016-07-27 10:15:00,23.68,23.68,23.63,23.63,79253.0,23.68,23.68,23.63,23.63,79253.0
2016-07-27 10:20:00,23.63,23.64,23.59,23.6,42331.0,23.63,23.64,23.59,23.6,42331.0
2016-07-27 10:25:00,23.6,23.64,23.59,23.64,62430.0,23.6,23.64,23.59,23.64,62430.0
2016-07-27 10:30:00,23.64,23.64,23.59,23.61,64021.0,23.64,23.64,23.59,23.61,64021.0
2016-07-27 10:35:00,23.61,23.62,23.59,23.6,109437.0,23.61,23.62,23.59,23.6,109437.0
2016-07-27 10:40:00,23.61,23.61,23.56,23.57,181891.0,23.61,23.61,23.56,23.57,181891.0
2016-07-27 10:45:00,23.57,23.58,23.53,23.55,164983.0,23.57,23.58,23.53,23.55,164983.0
2016-07-27 10:50:00,23.55,23.6,23.54,23.6,91635.0,23.55,23.6,23.54,23.6,91635.0
2016-07-27 10:55:00,23.6,23.6,23.57,23.58,47349.0,23.6,23.6,23.57,23.58,47349.0
2016-07-27 11:00:00,23.58,23.62,23.57,23.62,75244.0,23.58,23.62,23.57,23.62,75244.0
2016-07-27 11:05:00,23.62,23.62,23.57,23.57,69884.0,23.62,23.62,23.57,23.57,69884.0
2016-07-27 11:10:00,23.57,23.59,23.56,23.58,73995.0,23.57,23.59,23.56,23.58,73995.0
2016-07-27 11:15:00,23.58,23.6,23.56,23.58,87033.0,23.58,23.6,23.56,23.58,87033.0
2016-07-27 11:20:00,23.58,23.62,23.56,23.62,83618.0,23.58,23.62,23.56,23.62,83618.0
2016-07-27 11:25:00,23.62,23.64,23.61,23.64,67428.0,23.62,23.64,23.61,23.64,67428.0
2016-07-27 11:30:00,23.64,23.67,23.63,23.67,72902.0,23.64,23.67,23.63,23.67,72902.0
2016-07-27 11:35:00,23.67,23.69,23.67,23.67,75488.0,23.67,23.69,23.67,23.67,75488.0
2016-07-27 11:40:00,23.68,23.69,23.64,23.64,336013.0,23.68,23.69,23.64,23.64,336013.0
2016-07-27 11:45:00,23.64,23.65,23.61,23.64,143556.0,23.64,23.65,23.61,23.64,143556.0
2016-07-27 11:50:00,23.65,23.65,23.64,23.64,12392.0,23.65,23.65,23.64,23.64,12392.0
2016-07-27 11:55:00,23.64,23.65,23.6,23.61,30204.0,23.64,23.65,23.6,23.61,30204.0
2016-07-27 12:00:00,23.6,23.64,23.57,23.62,220776.0,23.6,23.64,23.57,23.62,220776.0
2016-07-27 12:05:00,23.62,23.64,23.61,23.64,56862.0,23.62,23.64,23.61,23.64,56862.0
2016-07-27 12:10:00,23.64,23.66,23.64,23.66,47763.0,23.64,23.66,23.64,23.66,47763.0
2016-07-27 12:15:00,23.66,23.66,23.65,23.66,52227.0,23.66,23.66,23.65,23.66,52227.0
2016-07-27 12:20:00,23.66,23.66,23.61,23.61,113960.0,23.66,23.66,23.61,23.61,113960.0
2016-07-27 12:25:00,23.61,23.62,23.59,23.6,75994.0,23.61,23.62,23.59,23.6,75994.0
2016-07-27 12:30:00,23.6,23.61,23.59,23.6,85569.0,23.6,23.61,23.59,23.6,85569.0
2016-07-27 12:35:00,23.61,23.61,23.59,23.59,69745.0,23.61,23.61,23.59,23.59,69745.0
2016-07-27 12:40:00,23.6,23.61,23.59,23.6,77126.0,23.6,23.61,23.59,23.6,77126.0
2016-07-27 12:45:00,23.6,23.62,23.6,23.62,42892.0,23.6,23.62,23.6,23.62,42892.0
2016-07-27 12:50:00,23.62,23.62,23.57,23.57,97491.0,23.62,23.62,23.57,23.57,97491.0
2016-07-27 12:55:00,23.57,23.58,23.53,23.53,119915.0,23.57,23.58,23.53,23.53,119915.0
2016-07-27 13:00:00,23.53,23.56,23.53,23.55,186685.0,23.53,23.56,23.53,23.55,186685.0
2016-07-27 13:05:00,23.55,23.58,23.55,23.58,64859.0,23.55,23.58,23.55,23.58,64859.0
2016-07-27 13:10:00,23.58,23.58,23.53,23.53,71986.0,23.58,23.58,23.53,23.53,71986.0
2016-07-27 13:15:00,23.53,23.54,23.52,23.52,24335.0,23.53,23.54,23.52,23.52,24335.0
2016-07-27 13:20:00,23.53,23.55,23.52,23.54,117206.0,23.53,23.55,23.52,23.54,117206.0
2016-07-27 13:25:00,23.54,23.56,23.52,23.54,97637.0,23.54,23.56,23.52,23.54,97637.0
2016-07-27 13:30:00,23.55,23.58,23.54,23.58,61869.0,23.55,23.58,23.54,23.58,61869.0
2016-07-27 13:35:00,23.58,23.61,23.57,23.61,53246.0,23.58,23.61,23.57,23.61,53246.0
2016-07-27 13:40:00,23.61,23.62,23.59,23.62,61351.0,23.61,23.62,23.59,23.62,61351.0
2016-07-27 13:45:00,23.62,23.65,23.6,23.62,156007.0,23.62,23.65,23.6,23.62,156007.0
2016-07-27 13:50:00,23.61,23.62,23.57,23.58,44765.0,23.61,23.62,23.57,23.58,44765.0
2016-07-27 13:55:00,23.59,23.64,23.58,23.63,53507.0,23.59,23.64,23.58,23.63,53507.0
2016-07-27 14:00:00,23.63,23.63,23.54,23.6,123057.0,23.63,23.63,23.54,23.6,123057.0
2016-07-27 14:05:00,23.6,23.66,23.6,23.62,81477.0,23.6,23.66,23.6,23.62,81477.0
2016-07-27 14:10:00,23.62,23.66,23.61,23.65,73857.0,23.62,23.66,23.61,23.65,73857.0
2016-07-27 14:15:00,23.65,23.76,23.64,23.73,115412.0,23.65,23.76,23.64,23.73,115412.0
2016-07-27 14:20:00,23.73,23.74,23.7,23.7,68201.0,23.73,23.74,23.7,23.7,68201.0
2016-07-27 14:25:00,23.71,23.71,23.67,23.68,61247.0,23.71,23.71,23.67,23.68,61247.0
2016-07-27 14:30:00,23.68,23.71,23.68,23.71,59902.0,23.68,23.71,23.68,23.71,59902.0
2016-07-27 14:35:00,23.71,23.72,23.69,23.71,84187.0,23.71,23.72,23.69,23.71,84187.0
2016-07-27 14:40:00,23.72,23.72,23.7,23.71,65560.0,23.72,23.72,23.7,23.71,65560.0
2016-07-27 14:45:00,23.71,23.72,23.71,23.71,24640.0,23.71,23.72,23.71,23.71,24640.0
2016-07-27 14:50:00,23.71,23.72,23.69,23.7,79857.0,23.71,23.72,23.69,23.7,79857.0
2016-07-27 14:55:00,23.71,23.72,23.7,23.72,77639.0,23.71,23.72,23.7,23.72,77639.0
2016-07-27 15:00:00,23.71,23.75,23.71,23.74,81713.0,23.71,23.75,23.71,23.74,81713.0
2016-07-27 15:05:00,23.74,23.76,23.73,23.75,234977.0,23.74,23.76,23.73,23.75,234977.0
2016-07-27 15:10:00,23.74,23.75,23.73,23.74,158630.0,23.74,23.75,23.73,23.74,158630.0
2016-07-27 15:15:00,23.73,23.75,23.73,23.75,88452.0,23.73,23.75,23.73,23.75,88452.0
2016-07-27 15:20:00,23.75,23.75,23.73,23.73,155129.0,23.75,23.75,23.73,23.73,155129.0
2016-07-27 15:25:00,23.73,23.74,23.7,23.71,186693.0,23.73,23.74,23.7,23.71,186693.0
2016-07-27 15:30:00,23.71,23.76,23.7,23.74,281208.0,23.71,23.76,23.7,23.74,281208.0
2016-07-27 15:35:00,23.74,23.74,23.71,23.73,153882.0,23.74,23.74,23.71,23.73,153882.0
2016-07-27 15:40:00,23.72,23.73,23.69,23.7,344505.0,23.72,23.73,23.69,23.7,344505.0
2016-07-27 15:45:00,23.7,23.71,23.67,23.68,363408.0,23.7,23.71,23.67,23.68,363408.0
2016-07-27 15:50:00,23.67,23.69,23.67,23.67,236326.0,23.67,23.69,23.67,23.67,236326.0
2016-07-27 15:55:00,23.67,23.7,23.63,23.67,1938507.0,23.67,23.7,23.63,23.67,1938507.0
2016-07-28 09:30:00,24.44,24.79,24.27,24.71,1100494.0,24.44,24.79,24.27,24.71,1100494.0
2016-07-28 09:35:00,24.71,24.72,24.5,24.51,743626.0,24.71,24.72,24.5,24.51,743626.0
2016-07-28 09:40:00,24.51,24.54,24.34,24.4,1535557.0,24.51,24.54,24.34,24.4,1535557.0
2016-07-28 09:45:00,24.4,24.51,24.33,24.47,766816.0,24.4,24.51,24.33,24.47,766816.0
2016-07-28 09:50:00,24.47,24.59,24.46,24.53,529938.0,24.47,24.59,24.46,24.53,529938.0
2016-07-28 09:55:00,24.53,24.53,24.35,24.42,257476.0,24.53,24.53,24.35,24.42,257476.0
2016-07-28 10:00:00,24.41,24.48,24.36,24.37,333542.0,24.41,24.48,24.36,24.37,333542.0
2016-07-28 10:05:00,24.37,24.42,24.29,24.29,328900.0,24.37,24.42,24.29,24.29,328900.0
2016-07-28 10:10:00,24.28,24.32,24.08,24.08,423845.0,24.28,24.32,24.08,24.08,423845.0
2016-07-28 10:15:00,24.09,24.09,23.83,23.96,914344.0,24.09,24.09,23.83,23.96,914344.0
2016-07-28 10:20:00,23.96,24.08,23.88,23.99,444429.0,23.96,24.08,23.88,23.99,444429.0
2016-07-28 10:25:00,24.0,24.06,23.95,24.05,295362.0,24.0,24.06,23.95,24.05,295362.0
2016-07-28 10:30:00,24.05,24.15,24.0,24.14,316117.0,24.05,24.15,24.0,24.14,316117.0
2016-07-28 10:35:00,24.14,24.21,24.12,24.17,232108.0,24.14,24.21,24.12,24.17,232108.0
2016-07-28 10:40:00,24.17,24.22,24.14,24.14,413113.0,24.17,24.22,24.14,24.14,413113.0
2016-07-28 10:45:00,24.14,24.24,24.14,24.2,205964.0,24.14,24.24,24.14,24.2,205964.0
2016-07-28 10:50:00,24.21,24.26,24.18,24.24,170856.0,24.21,24.26,24.18,24.24,170856.0
2016-07-28 10:55:00,24.24,24.27,24.15,24.23,571671.0,24.24,24.27,24.15,24.23,571671.0
2016-07-28 11:00:00,24.23,24.27,24.18,24.19,217674.0,24.23,24.27,24.18,24.19,217674.0
2016-07-28 11:05:00,24.2,24.22,24.15,24.2,221285.0,24.2,24.22,24.15,24.2,221285.0
2016-07-28 11:10:00,24.2,24.21,24.13,24.13,173101.0,24.2,24.21,24.13,24.13,173101.0
2016-07-28 11:15:00,24.13,24.24,24.12,24.23,309779.0,24.13,24.24,24.12,24.23,309779.0
2016-07-28 11:20:00,24.23,24.24,24.18,24.19,261136.0,24.23,24.24,24.18,24.19,261136.0
2016-07-28 11:25:00,24.19,24.23,24.19,24.21,97921.0,24.19,24.23,24.19,24.21,97921.0
2016-07-28 11:30:00,24.21,24.23,24.15,24.19,292060.0,24.21,24.23,24.15,24.19,292060.0
2016-07-28 11:35:00,24.19,24.23,24.15,24.15,327124.0,24.19,24.23,24.15,24.15,327124.0
2016-07-28 11:40:00,24.15,24.18,24.12,24.16,125150.0,24.15,24.18,24.12,24.16,125150.0
2016-07-28 11:45:00,24.16,24.2,24.14,24.18,617604.0,24.16,24.2,24.14,24.18,617604.0
2016-07-28 11:50:00,24.19,24.22,24.18,24.21,105770.0,24.19,24.22,24.18,24.21,105770.0
2016-07-28 11:55:00,24.22,24.22,24.17,24.17,270263.0,24.22,24.22,24.17,24.17,270263.0
2016-07-28 12:00:00,24.17,24.18,24.05,24.09,344275.0,24.17,24.18,24.05,24.09,344275.0
2016-07-28 12:05:00,24.09,24.13,24.08,24.11,151152.0,24.09,24.13,24.08,24.11,151152.0
2016-07-28 12:10:00,24.11,24.16,24.11,24.14,253266.0,24.11,24.16,24.11,24.14,253266.0
2016-07-28 12:15:00,24.15,24.16,24.12,24.14,144888.0,24.15,24.16,24.12,24.14,144888.0
2016-07-28 12:20:00,24.14,24.14,24.11,24.12,89841.0,24.14,24.14,24.11,24.12,89841.0
2016-07-28 12:25:00,24.12,24.12,24.04,24.07,332239.0,24.12,24.12,24.04,24.07,332239.0
2016-07-28 12:30:00,24.07,24.08,23.96,23.98,240638.0,24.07,24.08,23.96,23.98,240638.0
2016-07-28 12:35:00,23.97,24.01,23.95,23.97,129303.0,23.97,24.01,23.95,23.97,129303.0
2016-07-28 12:40:00,23.96,23.98,23.92,23.94,113227.0,23.96,23.98,23.92,23.94,113227.0
2016-07-28 12:45:00,23.94,23.98,23.89,23.98,158760.0,23.94,23.98,23.89,23.98,158760.0
2016-07-28 12:50:00,23.98,23.98,23.93,23.94,117254.0,23.98,23.98,23.93,23.94,117254.0
2016-07-28 12:55:00,23.94,23.96,23.92,23.96,109050.0,23.94,23.96,23.92,23.96,109050.0
2016-07-28 13:00:00,23.95,23.99,23.93,23.99,90654.0,23.95,23.99,23.93,23.99,90654.0
2016-07-28 13:05:00,23.98,23.99,23.96,23.98,41269.0,23.98,23.99,23.96,23.98,41269.0
2016-07-28 13:10:00,23.98,23.99,23.97,23.98,77160.0,23.98,23.99,23.97,23.98,77160.0
2016-07-28 13:15:00,23.98,24.07,23.97,24.06,137081.0,23.98,24.07,23.97,24.06,137081.0
2016-07-28 13:20:00,24.06,24.1,24.03,24.1,79863.0,24.06,24.1,24.03,24.1,79863.0
2016-07-28 13:25:00,24.1,24.14,24.09,24.13,107450.0,24.1,24.14,24.09,24.13,107450.0
2016-07-28 13:30:00,24.12,24.13,24.08,24.11,144466.0,24.12,24.13,24.08,24.11,144466.0
2016-07-28 13:35:00,24.11,24.12,24.09,24.12,105035.0,24.11,24.12,24.09,24.12,105035.0
2016-07-28 13:40:00,24.12,24.13,24.08,24.09,140409.0,24.12,24.13,24.08,24.09,140409.0
2016-07-28 13:45:00,24.09,24.12,24.08,24.1,208592.0,24.09,24.12,24.08,24.1,208592.0
2016-07-28 13:50:00,24.11,24.11,24.08,24.09,116002.0,24.11,24.11,24.08,24.09,116002.0
2016-07-28 13:55:00,24.1,24.13,24.09,24.12,52236.0,24.1,24.13,24.09,24.12,52236.0
2016-07-28 14:00:00,24.13,24.15,24.1,24.12,81166.0,24.13,24.15,24.1,24.12,81166.0
2016-07-28 14:05:00,24.12,24.13,24.09,24.13,171011.0,24.12,24.13,24.09,24.13,171011.0
2016-07-28 14:10:00,24.13,24.13,24.09,24.12,200588.0,24.13,24.13,24.09,24.12,200588.0
2016-07-28 14:15:00,24.12,24.12,24.1,24.11,168533.0,24.12,24.12,24.1,24.11,168533.0
2016-07-28 14:20:00,24.11,24.2,24.1,24.2,175949.0,24.11,24.2,24.1,24.2,175949.0
2016-07-28 14:25:00,24.2,24.21,24.17,24.18,109690.0,24.2,24.21,24.17,24.18,109690.0
2016-07-28 14:30:00,24.18,24.24,24.17,24.23,146981.0,24.18,24.24,24.17,24.23,146981.0
2016-07-28 14:35:00,24.23,24.24,24.21,24.23,213302.0,24.23,24.24,24.21,24.23,213302.0
2016-07-28 14:40:00,24.23,24.26,24.21,24.26,206017.0,24.23,24.26,24.21,24.26,206017.0
2016-07-28 14:45:00,24.26,24.3,24.25,24.3,102939.0,24.26,24.3,24.25,24.3,102939.0
2016-07-28 14:50:00,24.3,24.33,24.29,24.32,185722.0,24.3,24.33,24.29,24.32,185722.0
2016-07-28 14:55:00,24.32,24.36,24.31,24.34,301956.0,24.32,24.36,24.31,24.34,301956.0
2016-07-28 15:00:00,24.33,24.34,24.31,24.33,160557.0,24.33,24.34,24.31,24.33,160557.0
2016-07-28 15:05:00,24.33,24.36,24.32,24.35,181010.0,24.33,24.36,24.32,24.35,181010.0
2016-07-28 15:10:00,24.35,24.37,24.33,24.34,173174.0,24.35,24.37,24.33,24.34,173174.0
2016-07-28 15:15:00,24.35,24.37,24.33,24.33,192473.0,24.35,24.37,24.33,24.33,192473.0
2016-07-28 15:20:00,24.34,24.36,24.31,24.36,198984.0,24.34,24.36,24.31,24.36,198984.0
2016-07-28 15:25:00,24.36,24.36,24.34,24.36,153637.0,24.36,24.36,24.34,24.36,153637.0
2016-07-28 15:30:00,24.35,24.37,24.34,24.37,244819.0,24.35,24.37,24.34,24.37,244819.0
2016-07-28 15:35:00,24.37,24.38,24.36,24.37,217210.0,24.37,24.38,24.36,24.37,217210.0
2016-07-28 15:40:00,24.37,24.4,24.36,24.39,253928.0,24.37,24.4,24.36,24.39,253928.0
2016-07-28 15:45:00,24.39,24.4,24.37,24.38,332447.0,24.39,24.4,24.37,24.38,332447.0
2016-07-28 15:50:00,24.38,24.39,24.37,24.39,368218.0,24.38,24.39,24.37,24.39,368218.0
2016-07-28 15:55:00,24.39,24.39,24.33,24.33,767699.0,24.39,24.39,24.33,24.33,767699.0
2016-07-29 09:30:00,24.33,24.37,24.3,24.33,110978.0,24.33,24.37,24.3,24.33,110978.0
2016-07-29 09:35:00,24.33,24.38,24.25,24.26,142482.0,24.33,24.38,24.25,24.26,142482.0
2016-07-29 09:40:00,24.25,24.27,24.18,24.21,109222.0,24.25,24.27,24.18,24.21,109222.0
2016-07-29 09:45:00,24.21,24.22,24.02,24.03,214601.0,24.21,24.22,24.02,24.03,214601.0
2016-07-29 09:50:00,24.03,24.03,23.98,24.0,247103.0,24.03,24.03,23.98,24.0,247103.0
2016-07-29 09:55:00,24.0,24.15,24.0,24.14,270313.0,24.0,24.15,24.0,24.14,270313.0
2016-07-29 10:00:00,24.14,24.16,24.09,24.12,230350.0,24.14,24.16,24.09,24.12,230350.0
2016-07-29 10:05:00,24.11,24.12,24.06,24.11,104629.0,24.11,24.12,24.06,24.11,104629.0
2016-07-29 10:10:00,24.11,24.18,24.1,24.18,122082.0,24.11,24.18,24.1,24.18,122082.0
2016-07-29 10:15:00,24.18,24.18,24.09,24.14,144282.0,24.18,24.18,24.09,24.14,144282.0
2016-07-29 10:20:00,24.14,24.23,24.13,24.23,100089.0,24.14,24.23,24.13,24.23,100089.0
2016-07-29 10:25:00,24.23,24.28,24.2,24.28,164434.0,24.23,24.28,24.2,24.28,164434.0
2016-07-29 10:30:00,24.29,24.36,24.27,24.36,237216.0,24.29,24.36,24.27,24.36,237216.0
2016-07-29 10:35:00,24.36,24.4,24.36,24.36,171978.0,24.36,24.4,24.36,24.36,171978.0
2016-07-29 10:40:00,24.37,24.37,24.27,24.28,126145.0,24.37,24.37,24.27,24.28,126145.0
2016-07-29 10:45:00,24.28,24.32,24.28,24.31,79903.0,24.28,24.32,24.28,24.31,79903.0
2016-07-29 10:50:00,24.31,24.37,24.31,24.37,143753.0,24.31,24.37,24.31,24.37,143753.0
2016-07-29 10:55:00,24.37,24.39,24.33,24.35,123617.0,24.37,24.39,24.33,24.35,123617.0
2016-07-29 11:00:00,24.35,24.41,24.34,24.39,160910.0,24.35,24.41,24.34,24.39,160910.0
2016-07-29 11:05:00,24.39,24.42,24.38,24.39,137387.0,24.39,24.42,24.38,24.39,137387.0
2016-07-29 11:10:00,24.39,24.45,24.39,24.45,166893.0,24.39,24.45,24.39,24.45,166893.0
2016-07-29 11:15:00,24.45,24.47,24.44,24.45,120171.0,24.45,24.47,24.44,24.45,120171.0
2016-07-29 11:20:00,24.44,24.47,24.44,24.47,72755.0,24.44,24.47,24.44,24.47,72755.0
2016-07-29 11:25:00,24.46,24.51,24.46,24.5,238323.0,24.46,24.51,24.46,24.5,238323.0
2016-07-29 11:30:00,24.5,24.51,24.42,24.44,89593.0,24.5,24.51,24.42,24.44,89593.0
2016-07-29 11:35:00,24.44,24.5,24.44,24.48,62319.0,24.44,24.5,24.44,24.48,62319.0
2016-07-29 11:40:00,24.48,24.49,24.44,24.46,573237.0,24.48,24.49,24.44,24.46,573237.0
2016-07-29 11:45:00,24.46,24.54,24.45,24.49,390243.0,24.46,24.54,24.45,24.49,390243.0
2016-07-29 11:50:00,24.48,24.49,24.46,24.47,214913.0,24.48,24.49,24.46,24.47,214913.0
2016-07-29 11:55:00,24.48,24.48,24.42,24.44,130845.0,24.48,24.48,24.42,24.44,130845.0
2016-07-29 12:00:00,24.44,24.49,24.43,24.48,36818.0,24.44,24.49,24.43,24.48,36818.0
2016-07-29 12:05:00,24.48,24.51,24.47,24.5,88036.0,24.48,24.51,24.47,24.5,88036.0
2016-07-29 12:10:00,24.49,24.5,24.47,24.5,67916.0,24.49,24.5,24.47,24.5,67916.0
2016-07-29 12:15:00,24.5,24.52,24.49,24.5,72182.0,24.5,24.52,24.49,24.5,72182.0
2016-07-29 12:20:00,24.5,24.55,24.49,24.5,204365.0,24.5,24.55,24.49,24.5,204365.0
2016-07-29 12:25:00,24.51,24.56,24.49,24.5,94198.0,24.51,24.56,24.49,24.5,94198.0
2016-07-29 12:30:00,24.5,24.52,24.49,24.5,78560.0,24.5,24.52,24.49,24.5,78560.0
2016-07-29 12:35:00,24.5,24.52,24.49,24.5,92513.0,24.5,24.52,24.49,24.5,92513.0
2016-07-29 12:40:00,24.5,24.52,24.49,24.5,118157.0,24.5,24.52,24.49,24.5,118157.0
2016-07-29 12:45:00,24.5,24.5,24.48,24.49,119349.0,24.5,24.5,24.48,24.49,119349.0
2016-07-29 12:50:00,24.49,24.51,24.48,24.5,86771.0,24.49,24.51,24.48,24.5,86771.0
2016-07-29 12:55:00,24.5,24.51,24.46,24.48,82545.0,24.5,24.51,24.46,24.48,82545.0
2016-07-29 13:00:00,24.48,24.48,24.46,24.48,51895.0,24.48,24.48,24.46,24.48,51895.0
2016-07-29 13:05:00,24.48,24.48,24.43,24.46,112078.0,24.48,24.48,24.43,24.46,112078.0
2016-07-29 13:10:00,24.46,24.5,24.46,24.47,44157.0,24.46,24.5,24.46,24.47,44157.0
2016-07-29 13:15:00,24.47,24.47,24.44,24.46,49677.0,24.47,24.47,24.44,24.46,49677.0
2016-07-29 13:20:00,24.46,24.47,24.45,24.47,20345.0,24.46,24.47,24.45,24.47,20345.0
2016-07-29 13:25:00,24.47,24.48,24.44,24.46,101250.0,24.47,24.48,24.44,24.46,101250.0
2016-07-29 13:30:00,24.45,24.46,24.43,24.44,36907.0,24.45,24.46,24.43,24.44,36907.0
2016-07-29 13:35:00,24.44,24.45,24.39,24.4,86625.0,24.44,24.45,24.39,24.4,86625.0
2016-07-29 13:40:00,24.4,24.42,24.39,24.42,148105.0,24.4,24.42,24.39,24.42,148105.0
2016-07-29 13:45:00,24.42,24.46,24.41,24.46,45265.0,24.42,24.46,24.41,24.46,45265.0
2016-07-29 13:50:00,24.44,24.46,24.42,24.43,89666.0,24.44,24.46,24.42,24.43,89666.0
2016-07-29 13:55:00,24.43,24.44,24.43,24.44,70022.0,24.43,24.44,24.43,24.44,70022.0
2016-07-29 14:00:00,24.44,24.46,24.41,24.42,161055.0,24.44,24.46,24.41,24.42,161055.0
2016-07-29 14:05:00,24.42,24.43,24.39,24.4,581484.0,24.42,24.43,24.39,24.4,581484.0
2016-07-29 14:10:00,24.4,24.41,24.38,24.4,122776.0,24.4,24.41,24.38,24.4,122776.0
2016-07-29 14:15:00,24.41,24.43,24.4,24.42,72134.0,24.41,24.43,24.4,24.42,72134.0
2016-07-29 14:20:00,24.42,24.42,24.4,24.41,45397.0,24.42,24.42,24.4,24.41,45397.0
2016-07-29 14:25:00,24.41,24.43,24.4,24.43,109317.0,24.41,24.43,24.4,24.43,109317.0
2016-07-29 14:30:00,24.42,24.43,24.37,24.39,101211.0,24.42,24.43,24.37,24.39,101211.0
2016-07-29 14:35:00,24.39,24.4,24.34,24.34,242899.0,24.39,24.4,24.34,24.34,242899.0
2016-07-29 14:40:00,24.34,24.37,24.34,24.37,82072.0,24.34,24.37,24.34,24.37,82072.0
2016-07-29 14:45:00,24.37,24.37,24.35,24.36,27893.0,24.37,24.37,24.35,24.36,27893.0
2016-07-29 14:50:00,24.36,24.37,24.35,24.37,40114.0,24.36,24.37,24.35,24.37,40114.0
2016-07-29 14:55:00,24.37,24.39,24.36,24.39,90616.0,24.37,24.39,24.36,24.39,90616.0
2016-07-29 15:00:00,24.39,24.39,24.34,24.35,76191.0,24.39,24.39,24.34,24.35,76191.0
2016-07-29 15:05:00,24.34,24.35,24.3,24.31,65925.0,24.34,24.35,24.3,24.31,65925.0
2016-07-29 15:10:00,24.32,24.32,24.25,24.25,587498.0,24.32,24.32,24.25,24.25,587498.0
2016-07-29 15:15:00,24.25,24.28,24.24,24.25,115631.0,24.25,24.28,24.24,24.25,115631.0
2016-07-29 15:20:00,24.25,24.29,24.24,24.29,59865.0,24.25,24.29,24.24,24.29,59865.0
2016-07-29 15:25:00,24.28,24.29,24.25,24.25,130575.0,24.28,24.29,24.25,24.25,130575.0
2016-07-29 15:30:00,24.25,24.29,24.23,24.28,163563.0,24.25,24.29,24.23,24.28,163563.0
2016-07-29 15:35:00,24.28,24.29,24.26,24.26,78207.0,24.28,24.29,24.26,24.26,78207.0
2016-07-29 15:40:00,24.27,24.28,24.25,24.28,213305.0,24.27,24.28,24.25,24.28,213305.0
2016-07-29 15:45:00,24.27,24.32,24.27,24.31,184534.0,24.27,24.32,24.27,24.31,184534.0
2016-07-29 15:50:00,24.31,24.32,24.28,24.28,215966.0,24.31,24.32,24.28,24.28,215966.0
2016-07-29 15:55:00,24.28,24.28,24.26,24.27,811299.0,24.28,24.28,24.26,24.27,811299.0
2016-08-01 09:30:00,24.38,24.55,24.34,24.44,256196.0,24.38,24.55,24.34,24.44,256196.0
2016-08-01 09:35:00,24.44,24.45,24.38,24.42,124132.0,24.44,24.45,24.38,24.42,124132.0
2016-08-01 09:40:00,24.43,24.5,24.42,24.44,146602.0,24.43,24.5,24.42,24.44,146602.0
2016-08-01 09:45:00,24.43,24.47,24.4,24.41,107654.0,24.43,24.47,24.4,24.41,107654.0
2016-08-01 09:50:00,24.41,24.47,24.4,24.46,88938.0,24.41,24.47,24.4,24.46,88938.0
2016-08-01 09:55:00,24.45,24.51,24.44,24.5,108868.0,24.45,24.51,24.44,24.5,108868.0
2016-08-01 10:00:00,24.49,24.51,24.48,24.5,57387.0,24.49,24.51,24.48,24.5,57387.0
2016-08-01 10:05:00,24.49,24.54,24.49,24.54,80412.0,24.49,24.54,24.49,24.54,80412.0
2016-08-01 10:10:00,24.54,24.56,24.52,24.55,96422.0,24.54,24.56,24.52,24.55,96422.0
2016-08-01 10:15:00,24.55,24.6,24.54,24.56,114044.0,24.55,24.6,24.54,24.56,114044.0
2016-08-01 10:20:00,24.56,24.6,24.54,24.56,90288.0,24.56,24.6,24.54,24.56,90288.0
2016-08-01 10:25:00,24.56,24.63,24.56,24.62,153075.0,24.56,24.63,24.56,24.62,153075.0
2016-08-01 10:30:00,24.63,24.64,24.58,24.59,97561.0,24.63,24.64,24.58,24.59,97561.0
2016-08-01 10:35:00,24.59,24.6,24.55,24.55,116414.0,24.59,24.6,24.55,24.55,116414.0
2016-08-01 10:40:00,24.55,24.59,24.54,24.59,57486.0,24.55,24.59,24.54,24.59,57486.0
2016-08-01 10:45:00,24.57,24.6,24.56,24.6,60061.0,24.57,24.6,24.56,24.6,60061.0
2016-08-01 10:50:00,24.6,24.62,24.55,24.55,90206.0,24.6,24.62,24.55,24.55,90206.0
2016-08-01 10:55:00,24.55,24.57,24.54,24.56,52866.0,24.55,24.57,24.54,24.56,52866.0
2016-08-01 11:00:00,24.56,24.6,24.55,24.59,74600.0,24.56,24.6,24.55,24.59,74600.0
2016-08-01 11:05:00,24.59,24.6,24.58,24.59,50323.0,24.59,24.6,24.58,24.59,50323.0
2016-08-01 11:10:00,24.6,24.62,24.59,24.62,42274.0,24.6,24.62,24.59,24.62,42274.0
2016-08-01 11:15:00,24.62,24.62,24.59,24.6,97636.0,24.62,24.62,24.59,24.6,97636.0
2016-08-01 11:20:00,24.6,24.62,24.59,24.62,29384.0,24.6,24.62,24.59,24.62,29384.0
2016-08-01 11:25:00,24.62,24.72,24.61,24.69,285372.0,24.62,24.72,24.61,24.69,285372.0
2016-08-01 11:30:00,24.69,24.69,24.64,24.64,104901.0,24.69,24.69,24.64,24.64,104901.0
2016-08-01 11:35:00,24.64,24.65,24.61,24.63,42141.0,24.64,24.65,24.61,24.63,42141.0
2016-08-01 11:40:00,24.63,24.64,24.58,24.58,59589.0,24.63,24.64,24.58,24.58,59589.0
2016-08-01 11:45:00,24.59,24.59,24.51,24.51,71903.0,24.59,24.59,24.51,24.51,71903.0
2016-08-01 11:50:00,24.52,24.55,24.5,24.54,78204.0,24.52,24.55,24.5,24.54,78204.0
2016-08-01 11:55:00,24.53,24.54,24.5,24.53,35424.0,24.53,24.54,24.5,24.53,35424.0
2016-08-01 12:00:00,24.52,24.53,24.49,24.52,69824.0,24.52,24.53,24.49,24.52,69824.0
2016-08-01 12:05:00,24.51,24.51,24.46,24.46,63251.0,24.51,24.51,24.46,24.46,63251.0
2016-08-01 12:10:00,24.46,24.48,24.45,24.46,93745.0,24.46,24.48,24.45,24.46,93745.0
2016-08-01 12:15:00,24.46,24.48,24.45,24.46,69778.0,24.46,24.48,24.45,24.46,69778.0
2016-08-01 12:20:00,24.46,24.48,24.44,24.45,93046.0,24.46,24.48,24.44,24.45,93046.0
2016-08-01 12:25:00,24.45,24.47,24.43,24.45,63251.0,24.45,24.47,24.43,24.45,63251.0
2016-08-01 12:30:00,24.44,24.46,24.44,24.46,34041.0,24.44,24.46,24.44,24.46,34041.0
2016-08-01 12:35:00,24.46,24.5,24.46,24.5,55355.0,24.46,24.5,24.46,24.5,55355.0
2016-08-01 12:40:00,24.49,24.52,24.42,24.44,618874.0,24.49,24.52,24.42,24.44,618874.0
2016-08-01 12:45:00,24.43,24.5,24.42,24.49,195768.0,24.43,24.5,24.42,24.49,195768.0
2016-08-01 12:50:00,24.49,24.52,24.49,24.51,38512.0,24.49,24.52,24.49,24.51,38512.0
2016-08-01 12:55:00,24.51,24.52,24.48,24.49,65827.0,24.51,24.52,24.48,24.49,65827.0
2016-08-01 13:00:00,24.5,24.51,24.48,24.49,40485.0,24.5,24.51,24.48,24.49,40485.0
2016-08-01 13:05:00,24.49,24.51,24.47,24.5,41549.0,24.49,24.51,24.47,24.5,41549.0
2016-08-01 13:10:00,24.49,24.52,24.47,24.51,36570.0,24.49,24.52,24.47,24.51,36570.0
2016-08-01 13:15:00,24.51,24.51,24.48,24.5,29258.0,24.51,24.51,24.48,24.5,29258.0
2016-08-01 13:20:00,24.5,24.51,24.48,24.5,36529.0,24.5,24.51,24.48,24.5,36529.0
2016-08-01 13:25:00,24.5,24.51,24.47,24.51,33947.0,24.5,24.51,24.47,24.51,33947.0
2016-08-01 13:30:00,24.51,24.51,24.5,24.51,7854.0,24.51,24.51,24.5,24.51,7854.0
2016-08-01 13:35:00,24.51,24.52,24.49,24.5,39714.0,24.51,24.52,24.49,24.5,39714.0
2016-08-01 13:40:00,24.5,24.5,24.46,24.49,42287.0,24.5,24.5,24.46,24.49,42287.0
2016-08-01 13:45:00,24.49,24.5,24.48,24.48,30154.0,24.49,24.5,24.48,24.48,30154.0
2016-08-01 13:50:00,24.49,24.49,24.46,24.47,74599.0,24.49,24.49,24.46,24.47,74599.0
2016-08-01 13:55:00,24.47,24.53,24.46,24.53,59925.0,24.47,24.53,24.46,24.53,59925.0
2016-08-01 14:00:00,24.53,24.56,24.51,24.56,160085.0,24.53,24.56,24.51,24.56,160085.0
2016-08-01 14:05:00,24.56,24.57,24.53,24.54,49479.0,24.56,24.57,24.53,24.54,49479.0
2016-08-01 14:10:00,24.54,24.54,24.48,24.51,95599.0,24.54,24.54,24.48,24.51,95599.0
2016-08-01 14:15:00,24.51,24.52,24.5,24.51,41547.0,24.51,24.52,24.5,24.51,41547.0
2016-08-01 14:20:00,24.51,24.53,24.5,24.52,37585.0,24.51,24.53,24.5,24.52,37585.0
2016-08-01 14:25:00,24.52,24.52,24.45,24.47,54424.0,24.52,24.52,24.45,24.47,54424.0
2016-08-01 14:30:00,24.46,24.49,24.46,24.47,62866.0,24.46,24.49,24.46,24.47,62866.0
2016-08-01 14:35:00,24.47,24.49,24.46,24.48,68832.0,24.47,24.49,24.46,24.48,68832.0
2016-08-01 14:40:00,24.47,24.48,24.45,24.46,42713.0,24.47,24.48,24.45,24.46,42713.0
2016-08-01 14:45:00,24.46,24.47,24.43,24.44,179650.0,24.46,24.47,24.43,24.44,179650.0
2016-08-01 14:50:00,24.43,24.44,24.4,24.41,86681.0,24.43,24.44,24.4,24.41,86681.0
2016-08-01 14:55:00,24.41,24.45,24.4,24.44,50904.0,24.41,24.45,24.4,24.44,50904.0
2016-08-01 15:00:00,24.43,24.44,24.42,24.44,37305.0,24.43,24.44,24.42,24.44,37305.0
2016-08-01 15:05:00,24.44,24.44,24.42,24.43,58900.0,24.44,24.44,24.42,24.43,58900.0
2016-08-01 15:10:00,24.43,24.46,24.42,24.42,57780.0,24.43,24.46,24.42,24.42,57780.0
2016-08-01 15:15:00,24.43,24.44,24.4,24.42,31661.0,24.43,24.44,24.4,24.42,31661.0
2016-08-01 15:20:00,24.42,24.42,24.39,24.42,50773.0,24.42,24.42,24.39,24.42,50773.0
2016-08-01 15:25:00,24.41,24.43,24.39,24.41,56521.0,24.41,24.43,24.39,24.41,56521.0
2016-08-01 15:30:00,24.41,24.43,24.4,24.41,45864.0,24.41,24.43,24.4,24.41,45864.0
2016-08-01 15:35:00,24.41,24.43,24.4,24.43,53816.0,24.41,24.43,24.4,24.43,53816.0
2016-08-01 15:40:00,24.42,24.46,24.41,24.43,153146.0,24.42,24.46,24.41,24.43,153146.0
2016-08-01 15:45:00,24.44,24.46,24.42,24.42,174703.0,24.44,24.46,24.42,24.42,174703.0
2016-08-01 15:50:00,24.43,24.43,24.4,24.4,99224.0,24.43,24.43,24.4,24.4,99224.0
2016-08-01 15:55:00,24.41,24.43,24.39,24.43,204560.0,24.41,24.43,24.39,24.43,204560.0
2016-08-02 09:30:00,24.34,24.43,24.3,24.36,105163.0,24.34,24.43,24.3,24.36,105163.0
2016-08-02 09:35:00,24.35,24.35,24.28,24.29,47271.0,24.35,24.35,24.28,24.29,47271.0
2016-08-02 09:40:00,24.29,24.32,24.25,24.25,47682.0,24.29,24.32,24.25,24.25,47682.0
2016-08-02 09:45:00,24.25,24.3,24.22,24.25,61117.0,24.25,24.3,24.22,24.25,61117.0
2016-08-02 09:50:00,24.24,24.28,24.23,24.23,46155.0,24.24,24.28,24.23,24.23,46155.0
2016-08-02 09:55:00,24.23,24.25,24.21,24.24,51117.0,24.23,24.25,24.21,24.24,51117.0
2016-08-02 10:00:00,24.23,24.24,24.2,24.23,34392.0,24.23,24.24,24.2,24.23,34392.0
2016-08-02 10:05:00,24.23,24.23,24.17,24.2,63534.0,24.23,24.23,24.17,24.2,63534.0
2016-08-02 10:10:00,24.2,24.2,24.15,24.17,106969.0,24.2,24.2,24.15,24.17,106969.0
2016-08-02 10:15:00,24.16,24.17,24.1,24.12,58455.0,24.16,24.17,24.1,24.12,58455.0
2016-08-02 10:20:00,24.12,24.13,24.11,24.12,48004.0,24.12,24.13,24.11,24.12,48004.0
2016-08-02 10:25:00,24.12,24.18,24.08,24.18,119036.0,24.12,24.18,24.08,24.18,119036.0
2016-08-02 10:30:00,24.17,24.21,24.14,24.14,91564.0,24.17,24.21,24.14,24.14,91564.0
2016-08-02 10:35:00,24.14,24.16,24.11,24.15,80478.0,24.14,24.16,24.11,24.15,80478.0
2016-08-02 10:40:00,24.16,24.19,24.13,24.17,207468.0,24.16,24.19,24.13,24.17,207468.0
2016-08-02 10:45:00,24.17,24.18,24.1,24.11,226302.0,24.17,24.18,24.1,24.11,226302.0
2016-08-02 10:50:00,24.11,24.13,24.08,24.11,42375.0,24.11,24.13,24.08,24.11,42375.0
2016-08-02 10:55:00,24.11,24.13,24.1,24.1,27983.0,24.11,24.13,24.1,24.1,27983.0
2016-08-02 11:00:00,24.11,24.13,24.1,24.11,34157.0,24.11,24.13,24.1,24.11,34157.0
2016-08-02 11:05:00,24.11,24.15,24.09,24.14,39313.0,24.11,24.15,24.09,24.14,39313.0
2016-08-02 11:10:00,24.14,24.15,24.12,24.14,23276.0,24.14,24.15,24.12,24.14,23276.0
2016-08-02 11:15:00,24.14,24.17,24.14,24.14,35319.0,24.14,24.17,24.14,24.14,35319.0
2016-08-02 11:20:00,24.15,24.19,24.12,24.18,48253.0,24.15,24.19,24.12,24.18,48253.0
2016-08-02 11:25:00,24.18,24.18,24.13,24.14,40272.0,24.18,24.18,24.13,24.14,40272.0
2016-08-02 11:30:00,24.13,24.17,24.12,24.17,39340.0,24.13,24.17,24.12,24.17,39340.0
2016-08-02 11:35:00,24.16,24.17,24.12,24.15,28370.0,24.16,24.17,24.12,24.15,28370.0
2016-08-02 11:40:00,24.14,24.15,24.13,24.15,31346.0,24.14,24.15,24.13,24.15,31346.0
2016-08-02 11:45:00,24.15,24.16,24.12,24.15,44909.0,24.15,24.16,24.12,24.15,44909.0
2016-08-02 11:50:00,24.16,24.16,24.12,24.13,37136.0,24.16,24.16,24.12,24.13,37136.0
2016-08-02 11:55:00,24.12,24.14,24.1,24.11,32611.0,24.12,24.14,24.1,24.11,32611.0
2016-08-02 12:00:00,24.11,24.13,24.08,24.08,36613.0,24.11,24.13,24.08,24.08,36613.0
2016-08-02 12:05:00,24.09,24.11,24.06,24.11,34972.0,24.09,24.11,24.06,24.11,34972.0
2016-08-02 12:10:00,24.11,24.12,24.08,24.11,41942.0,24.11,24.12,24.08,24.11,41942.0
2016-08-02 12:15:00,24.1,24.11,24.08,24.09,20589.0,24.1,24.11,24.08,24.09,20589.0
2016-08-02 12:20:00,24.1,24.13,24.09,24.13,39886.0,24.1,24.13,24.09,24.13,39886.0
2016-08-02 12:25:00,24.12,24.13,24.08,24.09,36039.0,24.12,24.13,24.08,24.09,36039.0
2016-08-02 12:30:00,24.08,24.11,24.07,24.11,29934.0,24.08,24.11,24.07,24.11,29934.0
2016-08-02 12:35:00,24.11,24.12,24.09,24.11,22599.0,24.11,24.12,24.09,24.11,22599.0
2016-08-02 12:40:00,24.11,24.11,24.09,24.11,22225.0,24.11,24.11,24.09,24.11,22225.0
2016-08-02 12:45:00,24.11,24.11,24.08,24.09,47093.0,24.11,24.11,24.08,24.09,47093.0
2016-08-02 12:50:00,24.09,24.1,24.05,24.05,63184.0,24.09,24.1,24.05,24.05,63184.0
2016-08-02 12:55:00,24.05,24.07,24.01,24.04,92351.0,24.05,24.07,24.01,24.04,92351.0
2016-08-02 13:00:00,24.04,24.05,24.03,24.03,76910.0,24.04,24.05,24.03,24.03,76910.0
2016-08-02 13:05:00,24.03,24.04,24.02,24.03,91757.0,24.03,24.04,24.02,24.03,91757.0
2016-08-02 13:10:00,24.03,24.05,24.02,24.02,86393.0,24.03,24.05,24.02,24.02,86393.0
2016-08-02 13:15:00,24.03,24.05,24.02,24.04,67377.0,24.03,24.05,24.02,24.04,67377.0
2016-08-02 13:20:00,24.04,24.05,24.02,24.03,63127.0,24.04,24.05,24.02,24.03,63127.0
2016-08-02 13:25:00,24.03,24.04,24.02,24.03,76932.0,24.03,24.04,24.02,24.03,76932.0
2016-08-02 13:30:00,24.04,24.05,24.01,24.01,121890.0,24.04,24.05,24.01,24.01,121890.0
2016-08-02 13:35:00,24.02,24.02,23.98,23.99,81023.0,24.02,24.02,23.98,23.99,81023.0
2016-08-02 13:40:00,23.99,24.01,23.98,24.0,58061.0,23.99,24.01,23.98,24.0,58061.0
2016-08-02 13:45:00,24.01,24.01,24.0,24.01,52743.0,24.01,24.01,24.0,24.01,52743.0
2016-08-02 13:50:00,24.01,24.04,24.0,24.03,89493.0,24.01,24.04,24.0,24.03,89493.0
2016-08-02 13:55:00,24.02,24.05,24.01,24.05,94152.0,24.02,24.05,24.01,24.05,94152.0
2016-08-02 14:00:00,24.05,24.05,24.0,24.03,77632.0,24.05,24.05,24.0,24.03,77632.0
2016-08-02 14:05:00,24.03,24.06,24.02,24.04,67062.0,24.03,24.06,24.02,24.04,67062.0
2016-08-02 14:10:00,24.04,24.09,24.04,24.09,35633.0,24.04,24.09,24.04,24.09,35633.0
2016-08-02 14:15:00,24.09,24.09,24.06,24.09,61914.0,24.09,24.09,24.06,24.09,61914.0
2016-08-02 14:20:00,24.09,24.12,24.08,24.12,79783.0,24.09,24.12,24.08,24.12,79783.0
2016-08-02 14:25:00,24.12,24.15,24.11,24.12,93877.0,24.12,24.15,24.11,24.12,93877.0
2016-08-02 14:30:00,24.13,24.15,24.12,24.13,44571.0,24.13,24.15,24.12,24.13,44571.0
2016-08-02 14:35:00,24.13,24.16,24.12,24.14,83407.0,24.13,24.16,24.12,24.14,83407.0
2016-08-02 14:40:00,24.14,24.18,24.13,24.17,196175.0,24.14,24.18,24.13,24.17,196175.0
2016-08-02 14:45:00,24.17,24.18,24.14,24.16,93915.0,24.17,24.18,24.14,24.16,93915.0
2016-08-02 14:50:00,24.17,24.18,24.13,24.13,53595.0,24.17,24.18,24.13,24.13,53595.0
2016-08-02 14:55:00,24.13,24.15,24.11,24.12,86629.0,24.13,24.15,24.11,24.12,86629.0
2016-08-02 15:00:00,24.12,24.15,24.12,24.14,80056.0,24.12,24.15,24.12,24.14,80056.0
2016-08-02 15:05:00,24.14,24.15,24.13,24.15,45336.0,24.14,24.15,24.13,24.15,45336.0
2016-08-02 15:10:00,24.15,24.16,24.13,24.14,53991.0,24.15,24.16,24.13,24.14,53991.0
2016-08-02 15:15:00,24.14,24.16,24.13,24.15,56905.0,24.14,24.16,24.13,24.15,56905.0
2016-08-02 15:20:00,24.16,24.16,24.13,24.15,64841.0,24.16,24.16,24.13,24.15,64841.0
2016-08-02 15:25:00,24.15,24.18,24.14,24.17,63388.0,24.15,24.18,24.14,24.17,63388.0
2016-08-02 15:30:00,24.17,24.19,24.16,24.18,65483.0,24.17,24.19,24.16,24.18,65483.0
2016-08-02 15:35:00,24.19,24.21,24.18,24.21,56468.0,24.19,24.21,24.18,24.21,56468.0
2016-08-02 15:40:00,24.21,24.22,24.16,24.18,131717.0,24.21,24.22,24.16,24.18,131717.0
2016-08-02 15:45:00,24.18,24.22,24.17,24.2,826368.0,24.18,24.22,24.17,24.2,826368.0
2016-08-02 15:50:00,24.2,24.22,24.19,24.2,471786.0,24.2,24.22,24.19,24.2,471786.0
2016-08-02 15:55:00,24.2,24.2,24.17,24.17,338120.0,24.2,24.2,24.17,24.17,338120.0
2016-08-03 09:30:00,24.17,24.18,24.06,24.13,99513.0,24.17,24.18,24.06,24.13,99513.0
2016-08-03 09:35:00,24.13,24.15,24.1,24.13,97741.0,24.13,24.15,24.1,24.13,97741.0
2016-08-03 09:40:00,24.13,24.22,24.12,24.19,65553.0,24.13,24.22,24.12,24.19,65553.0
2016-08-03 09:45:00,24.19,24.19,24.15,24.18,38826.0,24.19,24.19,24.15,24.18,38826.0
2016-08-03 09:50:00,24.18,24.19,24.16,24.16,42859.0,24.18,24.19,24.16,24.16,42859.0
2016-08-03 09:55:00,24.17,24.17,24.12,24.13,50714.0,24.17,24.17,24.12,24.13,50714.0
2016-08-03 10:00:00,24.13,24.14,24.1,24.13,25701.0,24.13,24.14,24.1,24.13,25701.0
2016-08-03 10:05:00,24.13,24.14,24.07,24.07,40392.0,24.13,24.14,24.07,24.07,40392.0
2016-08-03 10:10:00,24.07,24.09,24.05,24.08,26273.0,24.07,24.09,24.05,24.08,26273.0
2016-08-03 10:15:00,24.08,24.1,24.04,24.04,26333.0,24.08,24.1,24.04,24.04,26333.0
2016-08-03 10:20:00,24.05,24.06,24.02,24.05,30557.0,24.05,24.06,24.02,24.05,30557.0
2016-08-03 10:25:00,24.05,24.06,24.04,24.05,25613.0,24.05,24.06,24.04,24.05,25613.0
2016-08-03 10:30:00,24.05,24.1,24.02,24.08,226741.0,24.05,24.1,24.02,24.08,226741.0
2016-08-03 10:35:00,24.08,24.08,24.02,24.03,65649.0,24.08,24.08,24.02,24.03,65649.0
2016-08-03 10:40:00,24.03,24.06,24.01,24.02,50273.0,24.03,24.06,24.01,24.02,50273.0
2016-08-03 10:45:00,24.03,24.04,24.0,24.03,192852.0,24.03,24.04,24.0,24.03,192852.0
2016-08-03 10:50:00,24.03,24.06,24.03,24.03,44477.0,24.03,24.06,24.03,24.03,44477.0
2016-08-03 10:55:00,24.03,24.06,24.02,24.04,53382.0,24.03,24.06,24.02,24.04,53382.0
2016-08-03 11:00:00,24.04,24.05,24.03,24.03,32882.0,24.04,24.05,24.03,24.03,32882.0
2016-08-03 11:05:00,24.04,24.09,24.03,24.09,37417.0,24.04,24.09,24.03,24.09,37417.0
2016-08-03 11:10:00,24.08,24.1,24.07,24.07,32567.0,24.08,24.1,24.07,24.07,32567.0
2016-08-03 11:15:00,24.08,24.08,24.04,24.05,20103.0,24.08,24.08,24.04,24.05,20103.0
2016-08-03 11:20:00,24.05,24.08,24.04,24.05,20154.0,24.05,24.08,24.04,24.05,20154.0
2016-08-03 11:25:00,24.06,24.07,24.04,24.04,17735.0,24.06,24.07,24.04,24.04,17735.0
2016-08-03 11:30:00,24.03,24.04,24.02,24.04,21321.0,24.03,24.04,24.02,24.04,21321.0
2016-08-03 11:35:00,24.03,24.03,24.01,24.03,18579.0,24.03,24.03,24.01,24.03,18579.0
2016-08-03 11:40:00,24.03,24.04,24.0,24.01,19945.0,24.03,24.04,24.0,24.01,19945.0
2016-08-03 11:45:00,24.0,24.01,23.96,23.99,44520.0,24.0,24.01,23.96,23.99,44520.0
2016-08-03 11:50:00,23.98,24.0,23.97,23.98,15115.0,23.98,24.0,23.97,23.98,15115.0
2016-08-03 11:55:00,23.98,24.01,23.98,23.98,40810.0,23.98,24.01,23.98,23.98,40810.0
2016-08-03 12:00:00,23.98,23.99,23.95,23.96,79757.0,23.98,23.99,23.95,23.96,79757.0
2016-08-03 12:05:00,23.96,23.97,23.96,23.96,20268.0,23.96,23.97,23.96,23.96,20268.0
2016-08-03 12:10:00,23.96,23.97,23.95,23.97,35262.0,23.96,23.97,23.95,23.97,35262.0
2016-08-03 12:15:00,23.97,23.99,23.96,23.97,39610.0,23.97,23.99,23.96,23.97,39610.0
2016-08-03 12:20:00,23.96,23.97,23.95,23.96,18083.0,23.96,23.97,23.95,23.96,18083.0
2016-08-03 12:25:00,23.96,23.96,23.91,23.92,87433.0,23.96,23.96,23.91,23.92,87433.0
2016-08-03 12:30:00,23.92,23.95,23.91,23.94,34715.0,23.92,23.95,23.91,23.94,34715.0
2016-08-03 12:35:00,23.94,23.96,23.93,23.96,16306.0,23.94,23.96,23.93,23.96,16306.0
2016-08-03 12:40:00,23.96,23.97,23.94,23.94,27546.0,23.96,23.97,23.94,23.94,27546.0
2016-08-03 12:45:00,23.94,23.95,23.93,23.93,30005.0,23.94,23.95,23.93,23.93,30005.0
2016-08-03 12:50:00,23.93,23.94,23.92,23.92,49132.0,23.93,23.94,23.92,23.92,49132.0
2016-08-03 12:55:00,23.92,23.93,23.88,23.89,165567.0,23.92,23.93,23.88,23.89,165567.0
2016-08-03 13:00:00,23.89,23.91,23.85,23.88,151013.0,23.89,23.91,23.85,23.88,151013.0
2016-08-03 13:05:00,23.88,23.9,23.85,23.86,424380.0,23.88,23.9,23.85,23.86,424380.0
2016-08-03 13:10:00,23.86,23.87,23.85,23.86,47511.0,23.86,23.87,23.85,23.86,47511.0
2016-08-03 13:15:00,23.86,23.86,23.84,23.85,23974.0,23.86,23.86,23.84,23.85,23974.0
2016-08-03 13:20:00,23.85,23.87,23.84,23.86,52433.0,23.85,23.87,23.84,23.86,52433.0
2016-08-03 13:25:00,23.86,23.87,23.86,23.87,24704.0,23.86,23.87,23.86,23.87,24704.0
2016-08-03 13:30:00,23.87,23.88,23.85,23.86,65043.0,23.87,23.88,23.85,23.86,65043.0
2016-08-03 13:35:00,23.85,23.87,23.84,23.85,60631.0,23.85,23.87,23.84,23.85,60631.0
2016-08-03 13:40:00,23.85,23.88,23.85,23.86,59776.0,23.85,23.88,23.85,23.86,59776.0
2016-08-03 13:45:00,23.85,23.87,23.84,23.84,71738.0,23.85,23.87,23.84,23.84,71738.0
2016-08-03 13:50:00,23.84,23.85,23.82,23.83,46151.0,23.84,23.85,23.82,23.83,46151.0
2016-08-03 13:55:00,23.83,23.83,23.81,23.83,30792.0,23.83,23.83,23.81,23.83,30792.0
2016-08-03 14:00:00,23.84,23.85,23.81,23.81,90053.0,23.84,23.85,23.81,23.81,90053.0
2016-08-03 14:05:00,23.82,23.82,23.78,23.8,106690.0,23.82,23.82,23.78,23.8,106690.0
2016-08-03 14:10:00,23.8,23.82,23.79,23.8,46736.0,23.8,23.82,23.79,23.8,46736.0
2016-08-03 14:15:00,23.8,23.82,23.79,23.79,29024.0,23.8,23.82,23.79,23.79,29024.0
2016-08-03 14:20:00,23.79,23.81,23.79,23.8,20347.0,23.79,23.81,23.79,23.8,20347.0
2016-08-03 14:25:00,23.81,23.81,23.76,23.77,69871.0,23.81,23.81,23.76,23.77,69871.0
2016-08-03 14:30:00,23.77,23.79,23.76,23.78,191643.0,23.77,23.79,23.76,23.78,191643.0
2016-08-03 14:35:00,23.78,23.8,23.78,23.8,26725.0,23.78,23.8,23.78,23.8,26725.0
2016-08-03 14:40:00,23.8,23.82,23.79,23.8,41728.0,23.8,23.82,23.79,23.8,41728.0
2016-08-03 14:45:00,23.8,23.81,23.78,23.79,52634.0,23.8,23.81,23.78,23.79,52634.0
2016-08-03 14:50:00,23.8,23.8,23.79,23.8,26531.0,23.8,23.8,23.79,23.8,26531.0
2016-08-03 14:55:00,23.8,23.81,23.78,23.79,38736.0,23.8,23.81,23.78,23.79,38736.0
2016-08-03 15:00:00,23.79,23.8,23.78,23.79,44016.0,23.79,23.8,23.78,23.79,44016.0
2016-08-03 15:05:00,23.79,23.8,23.78,23.79,45118.0,23.79,23.8,23.78,23.79,45118.0
2016-08-03 15:10:00,23.8,23.82,23.79,23.82,46000.0,23.8,23.82,23.79,23.82,46000.0
2016-08-03 15:15:00,23.82,23.83,23.81,23.82,24861.0,23.82,23.83,23.81,23.82,24861.0
2016-08-03 15:20:00,23.82,23.82,23.8,23.82,71155.0,23.82,23.82,23.8,23.82,71155.0
2016-08-03 15:25:00,23.82,23.83,23.81,23.82,40872.0,23.82,23.83,23.81,23.82,40872.0
2016-08-03 15:30:00,23.81,23.82,23.79,23.8,43365.0,23.81,23.82,23.79,23.8,43365.0
2016-08-03 15:35:00,23.8,23.81,23.78,23.8,86203.0,23.8,23.81,23.78,23.8,86203.0
2016-08-03 15:40:00,23.8,23.8,23.75,23.76,366376.0,23.8,23.8,23.75,23.76,366376.0
2016-08-03 15:45:00,23.77,23.84,23.76,23.84,148795.0,23.77,23.84,23.76,23.84,148795.0
2016-08-03 15:50:00,23.84,23.84,23.81,23.82,235408.0,23.84,23.84,23.81,23.82,235408.0
2016-08-03 15:55:00,23.82,23.85,23.81,23.82,291562.0,23.82,23.85,23.81,23.82,291562.0
2016-08-04 09:30:00,23.82,23.87,23.76,23.77,66455.0,23.82,23.87,23.76,23.77,66455.0
2016-08-04 09:35:00,23.77,23.82,23.74,23.81,61056.0,23.77,23.82,23.74,23.81,61056.0
2016-08-04 09:40:00,23.81,23.82,23.76,23.81,150490.0,23.81,23.82,23.76,23.81,150490.0
2016-08-04 09:45:00,23.81,23.82,23.75,23.78,145211.0,23.81,23.82,23.75,23.78,145211.0
2016-08-04 09:50:00,23.79,23.81,23.75,23.78,79895.0,23.79,23.81,23.75,23.78,79895.0
2016-08-04 09:55:00,23.77,23.78,23.75,23.75,34216.0,23.77,23.78,23.75,23.75,34216.0
2016-08-04 10:00:00,23.76,23.83,23.76,23.83,32001.0,23.76,23.83,23.76,23.83,32001.0
2016-08-04 10:05:00,23.83,23.85,23.78,23.84,47655.0,23.83,23.85,23.78,23.84,47655.0
2016-08-04 10:10:00,23.84,23.86,23.81,23.83,32524.0,23.84,23.86,23.81,23.83,32524.0
2016-08-04 10:15:00,23.83,23.88,23.82,23.87,31478.0,23.83,23.88,23.82,23.87,31478.0
2016-08-04 10:20:00,23.87,23.94,23.86,23.94,90474.0,23.87,23.94,23.86,23.94,90474.0
2016-08-04 10:25:00,23.94,23.95,23.87,23.9,108298.0,23.94,23.95,23.87,23.9,108298.0
2016-08-04 10:30:00,23.9,23.91,23.88,23.9,32786.0,23.9,23.91,23.88,23.9,32786.0
2016-08-04 10:35:00,23.9,23.96,23.89,23.94,25138.0,23.9,23.96,23.89,23.94,25138.0
2016-08-04 10:40:00,23.94,23.96,23.93,23.96,22638.0,23.94,23.96,23.93,23.96,22638.0
2016-08-04 10:45:00,23.95,23.95,23.91,23.95,37373.0,23.95,23.95,23.91,23.95,37373.0
2016-08-04 10:50:00,23.96,23.97,23.94,23.95,16872.0,23.96,23.97,23.94,23.95,16872.0
2016-08-04 10:55:00,23.95,23.98,23.94,23.96,38601.0,23.95,23.98,23.94,23.96,38601.0
2016-08-04 11:00:00,23.96,23.98,23.94,23.96,48925.0,23.96,23.98,23.94,23.96,48925.0
2016-08-04 11:05:00,23.97,23.97,23.93,23.94,34298.0,23.97,23.97,23.93,23.94,34298.0
2016-08-04 11:10:00,23.94,23.95,23.9,23.92,507112.0,23.94,23.95,23.9,23.92,507112.0
2016-08-04 11:15:00,23.92,23.92,23.89,23.91,162129.0,23.92,23.92,23.89,23.91,162129.0
2016-08-04 11:20:00,23.91,23.91,23.89,23.89,58191.0,23.91,23.91,23.89,23.89,58191.0
2016-08-04 11:25:00,23.9,23.92,23.89,23.92,33312.0,23.9,23.92,23.89,23.92,33312.0
2016-08-04 11:30:00,23.92,23.95,23.91,23.94,41832.0,23.92,23.95,23.91,23.94,41832.0
2016-08-04 11:35:00,23.93,23.94,23.92,23.93,18781.0,23.93,23.94,23.92,23.93,18781.0
2016-08-04 11:40:00,23.92,23.93,23.91,23.92,152778.0,23.92,23.93,23.91,23.92,152778.0
2016-08-04 11:45:00,23.92,23.96,23.91,23.95,45944.0,23.92,23.96,23.91,23.95,45944.0
2016-08-04 11:50:00,23.95,24.0,23.95,23.96,184342.0,23.95,24.0,23.95,23.96,184342.0
2016-08-04 11:55:00,23.96,24.03,23.95,24.02,125814.0,23.96,24.03,23.95,24.02,125814.0
2016-08-04 12:00:00,24.02,24.05,23.99,24.04,115291.0,24.02,24.05,23.99,24.04,115291.0
2016-08-04 12:05:00,24.04,24.05,24.02,24.03,52716.0,24.04,24.05,24.02,24.03,52716.0
2016-08-04 12:10:00,24.04,24.07,24.04,24.07,33988.0,24.04,24.07,24.04,24.07,33988.0
2016-08-04 12:15:00,24.07,24.07,24.03,24.03,23943.0,24.07,24.07,24.03,24.03,23943.0
2016-08-04 12:20:00,24.04,24.05,24.03,24.05,13630.0,24.04,24.05,24.03,24.05,13630.0
2016-08-04 12:25:00,24.05,24.06,24.03,24.06,40658.0,24.05,24.06,24.03,24.06,40658.0
2016-08-04 12:30:00,24.06,24.08,24.05,24.07,28022.0,24.06,24.08,24.05,24.07,28022.0
2016-08-04 12:35:00,24.07,24.07,24.05,24.06,10807.0,24.07,24.07,24.05,24.06,10807.0
2016-08-04 12:40:00,24.06,24.06,24.0,24.0,98826.0,24.06,24.06,24.0,24.0,98826.0
2016-08-04 12:45:00,24.01,24.03,24.0,24.03,41011.0,24.01,24.03,24.0,24.03,41011.0
2016-08-04 12:50:00,24.03,24.05,24.03,24.04,86976.0,24.03,24.05,24.03,24.04,86976.0
2016-08-04 12:55:00,24.05,24.05,24.0,24.03,61423.0,24.05,24.05,24.0,24.03,61423.0
2016-08-04 13:00:00,24.02,24.02,24.01,24.02,18940.0,24.02,24.02,24.01,24.02,18940.0
2016-08-04 13:05:00,24.02,24.03,24.01,24.02,25934.0,24.02,24.03,24.01,24.02,25934.0
2016-08-04 13:10:00,24.02,24.02,23.96,23.97,46000.0,24.02,24.02,23.96,23.97,46000.0
2016-08-04 13:15:00,23.97,24.0,23.97,24.0,12033.0,23.97,24.0,23.97,24.0,12033.0
2016-08-04 13:20:00,24.0,24.04,23.99,24.0,94311.0,24.0,24.04,23.99,24.0,94311.0
2016-08-04 13:25:00,24.0,24.02,23.99,24.02,18208.0,24.0,24.02,23.99,24.02,18208.0
2016-08-04 13:30:00,24.01,24.02,23.99,24.01,38269.0,24.01,24.02,23.99,24.01,38269.0
2016-08-04 13:35:00,24.01,24.01,24.0,24.01,10930.0,24.01,24.01,24.0,24.01,10930.0
2016-08-04 13:40:00,24.01,24.02,24.0,24.02,18825.0,24.01,24.02,24.0,24.02,18825.0
2016-08-04 13:45:00,24.02,24.02,23.99,23.99,97113.0,24.02,24.02,23.99,23.99,97113.0
2016-08-04 13:50:00,23.99,24.0,23.97,23.98,37802.0,23.99,24.0,23.97,23.98,37802.0
2016-08-04 13:55:00,23.98,24.01,23.98,24.01,36680.0,23.98,24.01,23.98,24.01,36680.0
2016-08-04 14:00:00,24.01,24.03,24.0,24.03,43257.0,24.01,24.03,24.0,24.03,43257.0
2016-08-04 14:05:00,24.03,24.06,24.02,24.06,512532.0,24.03,24.06,24.02,24.06,512532.0
2016-08-04 14:10:00,24.06,24.07,24.04,24.06,135223.0,24.06,24.07,24.04,24.06,135223.0
2016-08-04 14:15:00,24.05,24.07,24.03,24.06,77773.0,24.05,24.07,24.03,24.06,77773.0
2016-08-04 14:20:00,24.06,24.08,24.04,24.08,71608.0,24.06,24.08,24.04,24.08,71608.0
2016-08-04 14:25:00,24.08,24.1,24.05,24.09,84528.0,24.08,24.1,24.05,24.09,84528.0
2016-08-04 14:30:00,24.09,24.1,24.07,24.09,130374.0,24.09,24.1,24.07,24.09,130374.0
2016-08-04 14:35:00,24.09,24.13,24.08,24.1,93748.0,24.09,24.13,24.08,24.1,93748.0
2016-08-04 14:40:00,24.1,24.13,24.1,24.13,44945.0,24.1,24.13,24.1,24.13,44945.0
2016-08-04 14:45:00,24.13,24.13,24.11,24.11,35251.0,24.13,24.13,24.11,24.11,35251.0
2016-08-04 14:50:00,24.11,24.12,24.09,24.11,79865.0,24.11,24.12,24.09,24.11,79865.0
2016-08-04 14:55:00,24.11,24.14,24.11,24.14,38092.0,24.11,24.14,24.11,24.14,38092.0
2016-08-04 15:00:00,24.13,24.14,24.09,24.1,70704.0,24.13,24.14,24.09,24.1,70704.0
2016-08-04 15:05:00,24.1,24.14,24.09,24.13,129287.0,24.1,24.14,24.09,24.13,129287.0
2016-08-04 15:10:00,24.13,24.13,24.1,24.12,91326.0,24.13,24.13,24.1,24.12,91326.0
2016-08-04 15:15:00,24.12,24.13,24.11,24.12,58607.0,24.12,24.13,24.11,24.12,58607.0
2016-08-04 15:20:00,24.12,24.12,24.11,24.12,28723.0,24.12,24.12,24.11,24.12,28723.0
2016-08-04 15:25:00,24.12,24.12,24.11,24.12,49505.0,24.12,24.12,24.11,24.12,49505.0
2016-08-04 15:30:00,24.12,24.18,24.12,24.18,334490.0,24.12,24.18,24.12,24.18,334490.0
2016-08-04 15:35:00,24.18,24.2,24.18,24.2,130247.0,24.18,24.2,24.18,24.2,130247.0
2016-08-04 15:40:00,24.2,24.2,24.17,24.18,223348.0,24.2,24.2,24.17,24.18,223348.0
2016-08-04 15:45:00,24.18,24.2,24.16,24.19,280671.0,24.18,24.2,24.16,24.19,280671.0
2016-08-04 15:50:00,24.19,24.19,24.15,24.15,152627.0,24.19,24.19,24.15,24.15,152627.0
2016-08-04 15:55:00,24.15,24.16,24.12,24.13,439380.0,24.15,24.16,24.12,24.13,439380.0
2016-08-05 09:30:00,24.16,24.23,24.12,24.21,90315.0,24.16,24.23,24.12,24.21,90315.0
2016-08-05 09:35:00,24.21,24.24,24.14,24.17,42312.0,24.21,24.24,24.14,24.17,42312.0
2016-08-05 09:40:00,24.18,24.19,24.13,24.16,57444.0,24.18,24.19,24.13,24.16,57444.0
2016-08-05 09:45:00,24.16,24.16,24.12,24.14,48199.0,24.16,24.16,24.12,24.14,48199.0
2016-08-05 09:50:00,24.14,24.15,24.11,24.14,50795.0,24.14,24.15,24.11,24.14,50795.0
2016-08-05 09:55:00,24.14,24.19,24.13,24.19,30120.0,24.14,24.19,24.13,24.19,30120.0
2016-08-05 10:00:00,24.19,24.21,24.14,24.15,50513.0,24.19,24.21,24.14,24.15,50513.0
2016-08-05 10:05:00,24.16,24.18,24.14,24.15,126036.0,24.16,24.18,24.14,24.15,126036.0
2016-08-05 10:10:00,24.15,24.17,24.14,24.14,37939.0,24.15,24.17,24.14,24.14,37939.0
2016-08-05 10:15:00,24.14,24.16,24.13,24.13,63918.0,24.14,24.16,24.13,24.13,63918.0
2016-08-05 10:20:00,24.13,24.14,24.12,24.14,53829.0,24.13,24.14,24.12,24.14,53829.0
2016-08-05 10:25:00,24.13,24.14,24.11,24.12,54846.0,24.13,24.14,24.11,24.12,54846.0
2016-08-05 10:30:00,24.13,24.14,24.12,24.14,41990.0,24.13,24.14,24.12,24.14,41990.0
2016-08-05 10:35:00,24.14,24.15,24.11,24.12,74117.0,24.14,24.15,24.11,24.12,74117.0
2016-08-05 10:40:00,24.12,24.14,24.11,24.14,29534.0,24.12,24.14,24.11,24.14,29534.0
2016-08-05 10:45:00,24.14,24.14,24.12,24.12,72752.0,24.14,24.14,24.12,24.12,72752.0
2016-08-05 10:50:00,24.12,24.14,24.12,24.12,59048.0,24.12,24.14,24.12,24.12,59048.0
2016-08-05 10:55:00,24.12,24.13,24.12,24.13,29119.0,24.12,24.13,24.12,24.13,29119.0
2016-08-05 11:00:00,24.13,24.14,24.12,24.14,30879.0,24.13,24.14,24.12,24.14,30879.0
2016-08-05 11:05:00,24.13,24.14,24.11,24.13,112561.0,24.13,24.14,24.11,24.13,112561.0
2016-08-05 11:10:00,24.13,24.14,24.11,24.11,66943.0,24.13,24.14,24.11,24.11,66943.0
2016-08-05 11:15:00,24.12,24.14,24.11,24.12,32896.0,24.12,24.14,24.11,24.12,32896.0
2016-08-05 11:20:00,24.13,24.14,24.11,24.12,42057.0,24.13,24.14,24.11,24.12,42057.0
2016-08-05 11:25:00,24.12,24.12,24.11,24.12,10984.0,24.12,24.12,24.11,24.12,10984.0
2016-08-05 11:30:00,24.12,24.12,24.11,24.11,32520.0,24.12,24.12,24.11,24.11,32520.0
2016-08-05 11:35:00,24.12,24.12,24.11,24.12,7300.0,24.12,24.12,24.11,24.12,7300.0
2016-08-05 11:40:00,24.12,24.12,24.09,24.1,63135.0,24.12,24.12,24.09,24.1,63135.0
2016-08-05 11:45:00,24.1,24.12,24.07,24.11,129383.0,24.1,24.12,24.07,24.11,129383.0
2016-08-05 11:50:00,24.11,24.11,24.08,24.09,17631.0,24.11,24.11,24.08,24.09,17631.0
2016-08-05 11:55:00,24.09,24.09,24.07,24.08,49000.0,24.09,24.09,24.07,24.08,49000.0
2016-08-05 12:00:00,24.08,24.1,24.07,24.09,59290.0,24.08,24.1,24.07,24.09,59290.0
2016-08-05 12:05:00,24.09,24.11,24.08,24.1,33536.0,24.09,24.11,24.08,24.1,33536.0
2016-08-05 12:10:00,24.11,24.11,24.08,24.1,79490.0,24.11,24.11,24.08,24.1,79490.0
2016-08-05 12:15:00,24.11,24.11,24.08,24.08,22797.0,24.11,24.11,24.08,24.08,22797.0
2016-08-05 12:20:00,24.09,24.09,24.08,24.08,14887.0,24.09,24.09,24.08,24.08,14887.0
2016-08-05 12:25:00,24.08,24.09,24.07,24.07,25969.0,24.08,24.09,24.07,24.07,25969.0
2016-08-05 12:30:00,24.07,24.08,24.07,24.08,6172.0,24.07,24.08,24.07,24.08,6172.0
2016-08-05 12:35:00,24.08,24.08,24.07,24.08,27707.0,24.08,24.08,24.07,24.08,27707.0
2016-08-05 12:40:00,24.08,24.08,24.07,24.08,20342.0,24.08,24.08,24.07,24.08,20342.0
2016-08-05 12:45:00,24.08,24.08,24.07,24.08,14969.0,24.08,24.08,24.07,24.08,14969.0
2016-08-05 12:50:00,24.07,24.09,24.07,24.08,73327.0,24.07,24.09,24.07,24.08,73327.0
2016-08-05 12:55:00,24.09,24.12,24.07,24.11,163874.0,24.09,24.12,24.07,24.11,163874.0
2016-08-05 13:00:00,24.11,24.12,24.1,24.11,20873.0,24.11,24.12,24.1,24.11,20873.0
2016-08-05 13:05:00,24.1,24.11,24.1,24.11,15174.0,24.1,24.11,24.1,24.11,15174.0
2016-08-05 13:10:00,24.11,24.11,24.1,24.1,10100.0,24.11,24.11,24.1,24.1,10100.0
2016-08-05 13:15:00,24.1,24.11,24.09,24.09,27439.0,24.1,24.11,24.09,24.09,27439.0
2016-08-05 13:20:00,24.09,24.1,24.09,24.09,29264.0,24.09,24.1,24.09,24.09,29264.0
2016-08-05 13:25:00,24.09,24.1,24.08,24.08,25740.0,24.09,24.1,24.08,24.08,25740.0
2016-08-05 13:30:00,24.08,24.09,24.07,24.07,44120.0,24.08,24.09,24.07,24.07,44120.0
2016-08-05 13:35:00,24.07,24.08,24.07,24.08,43188.0,24.07,24.08,24.07,24.08,43188.0
2016-08-05 13:40:00,24.07,24.12,24.07,24.11,104741.0,24.07,24.12,24.07,24.11,104741.0
2016-08-05 13:45:00,24.12,24.13,24.11,24.13,50465.0,24.12,24.13,24.11,24.13,50465.0
2016-08-05 13:50:00,24.13,24.14,24.12,24.14,29926.0,24.13,24.14,24.12,24.14,29926.0
2016-08-05 13:55:00,24.14,24.14,24.11,24.11,53642.0,24.14,24.14,24.11,24.11,53642.0
2016-08-05 14:00:00,24.12,24.12,24.11,24.12,10412.0,24.12,24.12,24.11,24.12,10412.0
2016-08-05 14:05:00,24.11,24.12,24.11,24.12,121644.0,24.11,24.12,24.11,24.12,121644.0
2016-08-05 14:10:00,24.12,24.12,24.11,24.12,16192.0,24.12,24.12,24.11,24.12,16192.0
2016-08-05 14:15:00,24.12,24.12,24.11,24.11,31300.0,24.12,24.12,24.11,24.11,31300.0
2016-08-05 14:20:00,24.12,24.12,24.11,24.12,34526.0,24.12,24.12,24.11,24.12,34526.0
2016-08-05 14:25:00,24.11,24.12,24.11,24.12,37894.0,24.11,24.12,24.11,24.12,37894.0
2016-08-05 14:30:00,24.12,24.12,24.11,24.11,21779.0,24.12,24.12,24.11,24.11,21779.0
2016-08-05 14:35:00,24.12,24.12,24.11,24.12,32919.0,24.12,24.12,24.11,24.12,32919.0
2016-08-05 14:40:00,24.12,24.12,24.09,24.12,131115.0,24.12,24.12,24.09,24.12,131115.0
2016-08-05 14:45:00,24.11,24.12,24.09,24.09,131123.0,24.11,24.12,24.09,24.09,131123.0
2016-08-05 14:50:00,24.09,24.1,24.09,24.1,27081.0,24.09,24.1,24.09,24.1,27081.0
2016-08-05 14:55:00,24.1,24.1,24.07,24.07,49011.0,24.1,24.1,24.07,24.07,49011.0
2016-08-05 15:00:00,24.07,24.08,24.07,24.08,37473.0,24.07,24.08,24.07,24.08,37473.0
2016-08-05 15:05:00,24.08,24.09,24.07,24.08,103520.0,24.08,24.09,24.07,24.08,103520.0
2016-08-05 15:10:00,24.08,24.09,24.08,24.08,28950.0,24.08,24.09,24.08,24.08,28950.0
2016-08-05 15:15:00,24.08,24.12,24.08,24.12,102494.0,24.08,24.12,24.08,24.12,102494.0
2016-08-05 15:20:00,24.11,24.12,24.1,24.11,55225.0,24.11,24.12,24.1,24.11,55225.0
2016-08-05 15:25:00,24.11,24.13,24.1,24.13,70907.0,24.11,24.13,24.1,24.13,70907.0
2016-08-05 15:30:00,24.13,24.13,24.12,24.13,56395.0,24.13,24.13,24.12,24.13,56395.0
2016-08-05 15:35:00,24.13,24.13,24.11,24.11,82281.0,24.13,24.13,24.11,24.11,82281.0
2016-08-05 15:40:00,24.12,24.13,24.11,24.13,97423.0,24.12,24.13,24.11,24.13,97423.0
2016-08-05 15:45:00,24.13,24.14,24.1,24.1,183421.0,24.13,24.14,24.1,24.1,183421.0
2016-08-05 15:50:00,24.1,24.13,24.1,24.13,144475.0,24.1,24.13,24.1,24.13,144475.0
2016-08-05 15:55:00,24.12,24.14,24.12,24.14,348363.0,24.12,24.14,24.12,24.14,348363.0
2016-08-08 09:30:00,24.16,24.18,24.07,24.12,91949.0,24.16,24.18,24.07,24.12,91949.0
2016-08-08 09:35:00,24.12,24.13,24.04,24.05,39990.0,24.12,24.13,24.04,24.05,39990.0
2016-08-08 09:40:00,24.06,24.08,24.02,24.04,64972.0,24.06,24.08,24.02,24.04,64972.0
2016-08-08 09:45:00,24.04,24.05,24.0,24.01,49413.0,24.04,24.05,24.0,24.01,49413.0
2016-08-08 09:50:00,24.02,24.02,23.99,23.99,101711.0,24.02,24.02,23.99,23.99,101711.0
2016-08-08 09:55:00,24.0,24.0,23.91,23.91,91521.0,24.0,24.0,23.91,23.91,91521.0
2016-08-08 10:00:00,23.91,23.93,23.89,23.92,75872.0,23.91,23.93,23.89,23.92,75872.0
2016-08-08 10:05:00,23.92,24.01,23.92,24.0,88184.0,23.92,24.01,23.92,24.0,88184.0
2016-08-08 10:10:00,24.0,24.02,23.99,23.99,44289.0,24.0,24.02,23.99,23.99,44289.0
2016-08-08 10:15:00,24.0,24.0,23.99,24.0,60748.0,24.0,24.0,23.99,24.0,60748.0
2016-08-08 10:20:00,23.99,24.0,23.91,23.92,195463.0,23.99,24.0,23.91,23.92,195463.0
2016-08-08 10:25:00,23.91,23.93,23.89,23.9,64887.0,23.91,23.93,23.89,23.9,64887.0
2016-08-08 10:30:00,23.91,23.92,23.87,23.87,53889.0,23.91,23.92,23.87,23.87,53889.0
2016-08-08 10:35:00,23.87,23.9,23.85,23.87,182997.0,23.87,23.9,23.85,23.87,182997.0
2016-08-08 10:40:00,23.87,23.9,23.87,23.89,64474.0,23.87,23.9,23.87,23.89,64474.0
2016-08-08 10:45:00,23.88,23.89,23.87,23.88,24919.0,23.88,23.89,23.87,23.88,24919.0
2016-08-08 10:50:00,23.87,23.92,23.87,23.92,80368.0,23.87,23.92,23.87,23.92,80368.0
2016-08-08 10:55:00,23.92,23.92,23.91,23.92,20616.0,23.92,23.92,23.91,23.92,20616.0
2016-08-08 11:00:00,23.92,23.94,23.9,23.93,70592.0,23.92,23.94,23.9,23.93,70592.0
2016-08-08 11:05:00,23.93,23.95,23.92,23.95,59906.0,23.93,23.95,23.92,23.95,59906.0
2016-08-08 11:10:00,23.95,23.96,23.92,23.95,68529.0,23.95,23.96,23.92,23.95,68529.0
2016-08-08 11:15:00,23.95,23.95,23.93,23.93,19870.0,23.95,23.95,23.93,23.93,19870.0
2016-08-08 11:20:00,23.93,23.94,23.92,23.93,35290.0,23.93,23.94,23.92,23.93,35290.0
2016-08-08 11:25:00,23.92,23.94,23.91,23.93,49758.0,23.92,23.94,23.91,23.93,49758.0
2016-08-08 11:30:00,23.93,23.97,23.93,23.95,37386.0,23.93,23.97,23.93,23.95,37386.0
2016-08-08 11:35:00,23.95,23.98,23.94,23.98,24357.0,23.95,23.98,23.94,23.98,24357.0
2016-08-08 11:40:00,23.98,23.98,23.95,23.95,43517.0,23.98,23.98,23.95,23.95,43517.0
2016-08-08 11:45:00,23.95,23.97,23.94,23.95,41589.0,23.95,23.97,23.94,23.95,41589.0
2016-08-08 11:50:00,23.94,23.97,23.94,23.94,26359.0,23.94,23.97,23.94,23.94,26359.0
2016-08-08 11:55:00,23.94,23.95,23.94,23.94,18047.0,23.94,23.95,23.94,23.94,18047.0
2016-08-08 12:00:00,23.94,23.95,23.93,23.93,24365.0,23.94,23.95,23.93,23.93,24365.0
2016-08-08 12:05:00,23.93,23.94,23.92,23.92,19882.0,23.93,23.94,23.92,23.92,19882.0
2016-08-08 12:10:00,23.92,23.93,23.92,23.92,13984.0,23.92,23.93,23.92,23.92,13984.0
2016-08-08 12:15:00,23.92,23.95,23.92,23.94,38108.0,23.92,23.95,23.92,23.94,38108.0
2016-08-08 12:20:00,23.94,23.94,23.93,23.94,10516.0,23.94,23.94,23.93,23.94,10516.0
2016-08-08 12:25:00,23.94,23.94,23.93,23.94,11908.0,23.94,23.94,23.93,23.94,11908.0
2016-08-08 12:30:00,23.94,23.96,23.93,23.95,40448.0,23.94,23.96,23.93,23.95,40448.0
2016-08-08 12:35:00,23.95,23.95,23.93,23.94,21161.0,23.95,23.95,23.93,23.94,21161.0
2016-08-08 12:40:00,23.94,23.96,23.94,23.94,36632.0,23.94,23.96,23.94,23.94,36632.0
2016-08-08 12:45:00,23.95,23.96,23.94,23.96,28281.0,23.95,23.96,23.94,23.96,28281.0
2016-08-08 12:50:00,23.96,23.96,23.94,23.95,29922.0,23.96,23.96,23.94,23.95,29922.0
2016-08-08 12:55:00,23.95,23.98,23.94,23.96,49734.0,23.95,23.98,23.94,23.96,49734.0
2016-08-08 13:00:00,23.95,23.96,23.93,23.95,32120.0,23.95,23.96,23.93,23.95,32120.0
2016-08-08 13:05:00,23.94,23.94,23.92,23.93,59455.0,23.94,23.94,23.92,23.93,59455.0
2016-08-08 13:10:00,23.93,23.94,23.92,23.93,36006.0,23.93,23.94,23.92,23.93,36006.0
2016-08-08 13:15:00,23.93,23.94,23.92,23.92,74191.0,23.93,23.94,23.92,23.92,74191.0
2016-08-08 13:20:00,23.93,23.94,23.91,23.93,37114.0,23.93,23.94,23.91,23.93,37114.0
2016-08-08 13:25:00,23.94,23.94,23.91,23.93,22444.0,23.94,23.94,23.91,23.93,22444.0
2016-08-08 13:30:00,23.93,23.93,23.91,23.92,112658.0,23.93,23.93,23.91,23.92,112658.0
2016-08-08 13:35:00,23.92,23.93,23.91,23.93,23968.0,23.92,23.93,23.91,23.93,23968.0
2016-08-08 13:40:00,23.93,23.93,23.91,23.91,27610.0,23.93,23.93,23.91,23.91,27610.0
2016-08-08 13:45:00,23.9,23.91,23.87,23.87,59900.0,23.9,23.91,23.87,23.87,59900.0
2016-08-08 13:50:00,23.87,23.91,23.86,23.91,103839.0,23.87,23.91,23.86,23.91,103839.0
2016-08-08 13:55:00,23.9,23.91,23.87,23.88,84102.0,23.9,23.91,23.87,23.88,84102.0
2016-08-08 14:00:00,23.88,23.89,23.88,23.88,26506.0,23.88,23.89,23.88,23.88,26506.0
2016-08-08 14:05:00,23.88,23.89,23.87,23.87,25553.0,23.88,23.89,23.87,23.87,25553.0
2016-08-08 14:10:00,23.87,23.89,23.85,23.86,84416.0,23.87,23.89,23.85,23.86,84416.0
2016-08-08 14:15:00,23.86,23.87,23.84,23.84,52838.0,23.86,23.87,23.84,23.84,52838.0
2016-08-08 14:20:00,23.84,23.85,23.82,23.85,49216.0,23.84,23.85,23.82,23.85,49216.0
2016-08-08 14:25:00,23.85,23.85,23.83,23.83,26649.0,23.85,23.85,23.83,23.83,26649.0
2016-08-08 14:30:00,23.83,23.89,23.83,23.89,46148.0,23.83,23.89,23.83,23.89,46148.0
2016-08-08 14:35:00,23.89,23.9,23.85,23.87,44299.0,23.89,23.9,23.85,23.87,44299.0
2016-08-08 14:40:00,23.87,23.87,23.83,23.84,92103.0,23.87,23.87,23.83,23.84,92103.0
2016-08-08 14:45:00,23.84,23.87,23.83,23.87,43042.0,23.84,23.87,23.83,23.87,43042.0
2016-08-08 14:50:00,23.87,23.88,23.86,23.88,40390.0,23.87,23.88,23.86,23.88,40390.0
2016-08-08 14:55:00,23.88,23.89,23.87,23.87,28246.0,23.88,23.89,23.87,23.87,28246.0
2016-08-08 15:00:00,23.88,23.88,23.85,23.86,1298045.0,23.88,23.88,23.85,23.86,1298045.0
2016-08-08 15:05:00,23.86,23.87,23.84,23.86,151962.0,23.86,23.87,23.84,23.86,151962.0
2016-08-08 15:10:00,23.86,23.87,23.84,23.84,119196.0,23.86,23.87,23.84,23.84,119196.0
2016-08-08 15:15:00,23.85,23.86,23.84,23.84,68748.0,23.85,23.86,23.84,23.84,68748.0
2016-08-08 15:20:00,23.85,23.85,23.83,23.83,70582.0,23.85,23.85,23.83,23.83,70582.0
2016-08-08 15:25:00,23.83,23.85,23.82,23.83,71658.0,23.83,23.85,23.82,23.83,71658.0
2016-08-08 15:30:00,23.84,23.86,23.83,23.85,110295.0,23.84,23.86,23.83,23.85,110295.0
2016-08-08 15:35:00,23.86,23.86,23.85,23.86,36107.0,23.86,23.86,23.85,23.86,36107.0
2016-08-08 15:40:00,23.86,23.86,23.85,23.86,49302.0,23.86,23.86,23.85,23.86,49302.0
2016-08-08 15:45:00,23.86,23.89,23.85,23.89,129373.0,23.86,23.89,23.85,23.89,129373.0
2016-08-08 15:50:00,23.89,23.89,23.88,23.89,86750.0,23.89,23.89,23.88,23.89,86750.0
2016-08-08 15:55:00,23.88,23.9,23.88,23.89,302764.0,23.88,23.9,23.88,23.89,302764.0
2016-08-09 09:30:00,23.98,23.98,23.88,23.91,66767.0,23.98,23.98,23.88,23.91,66767.0
2016-08-09 09:35:00,23.91,23.95,23.9,23.94,42098.0,23.91,23.95,23.9,23.94,42098.0
2016-08-09 09:40:00,23.94,23.97,23.94,23.97,35930.0,23.94,23.97,23.94,23.97,35930.0
2016-08-09 09:45:00,23.97,23.99,23.96,23.98,25642.0,23.97,23.99,23.96,23.98,25642.0
2016-08-09 09:50:00,23.98,24.04,23.98,24.04,97227.0,23.98,24.04,23.98,24.04,97227.0
2016-08-09 09:55:00,24.04,24.07,24.03,24.06,69519.0,24.04,24.07,24.03,24.06,69519.0
2016-08-09 10:00:00,24.05,24.06,24.02,24.05,36893.0,24.05,24.06,24.02,24.05,36893.0
2016-08-09 10:05:00,24.06,24.07,24.03,24.05,87753.0,24.06,24.07,24.03,24.05,87753.0
2016-08-09 10:10:00,24.06,24.09,24.05,24.07,70542.0,24.06,24.09,24.05,24.07,70542.0
2016-08-09 10:15:00,24.07,24.11,24.06,24.11,52335.0,24.07,24.11,24.06,24.11,52335.0
2016-08-09 10:20:00,24.11,24.13,24.1,24.13,54668.0,24.11,24.13,24.1,24.13,54668.0
2016-08-09 10:25:00,24.13,24.13,24.11,24.13,44256.0,24.13,24.13,24.11,24.13,44256.0
2016-08-09 10:30:00,24.12,24.13,24.09,24.11,69778.0,24.12,24.13,24.09,24.11,69778.0
2016-08-09 10:35:00,24.11,24.11,24.08,24.09,57826.0,24.11,24.11,24.08,24.09,57826.0
2016-08-09 10:40:00,24.09,24.1,24.04,24.08,238685.0,24.09,24.1,24.04,24.08,238685.0
2016-08-09 10:45:00,24.08,24.11,24.07,24.1,84869.0,24.08,24.11,24.07,24.1,84869.0
2016-08-09 10:50:00,24.1,24.1,24.05,24.09,164154.0,24.1,24.1,24.05,24.09,164154.0
2016-08-09 10:55:00,24.09,24.09,24.06,24.08,188285.0,24.09,24.09,24.06,24.08,188285.0
2016-08-09 11:00:00,24.08,24.11,24.07,24.1,86571.0,24.08,24.11,24.07,24.1,86571.0
2016-08-09 11:05:00,24.1,24.11,24.07,24.08,46099.0,24.1,24.11,24.07,24.08,46099.0
2016-08-09 11:10:00,24.08,24.1,24.07,24.1,54789.0,24.08,24.1,24.07,24.1,54789.0
2016-08-09 11:15:00,24.1,24.14,24.09,24.14,58208.0,24.1,24.14,24.09,24.14,58208.0
2016-08-09 11:20:00,24.14,24.17,24.14,24.16,55608.0,24.14,24.17,24.14,24.16,55608.0
2016-08-09 11:25:00,24.16,24.18,24.15,24.17,89295.0,24.16,24.18,24.15,24.17,89295.0
2016-08-09 11:30:00,24.17,24.18,24.14,24.18,100557.0,24.17,24.18,24.14,24.18,100557.0
2016-08-09 11:35:00,24.18,24.18,24.12,24.16,190746.0,24.18,24.18,24.12,24.16,190746.0
2016-08-09 11:40:00,24.16,24.17,24.14,24.17,64374.0,24.16,24.17,24.14,24.17,64374.0
2016-08-09 11:45:00,24.16,24.21,24.16,24.21,67888.0,24.16,24.21,24.16,24.21,67888.0
2016-08-09 11:50:00,24.21,24.22,24.2,24.21,65059.0,24.21,24.22,24.2,24.21,65059.0
2016-08-09 11:55:00,24.2,24.21,24.18,24.18,59574.0,24.2,24.21,24.18,24.18,59574.0
2016-08-09 12:00:00,24.19,24.21,24.18,24.21,21528.0,24.19,24.21,24.18,24.21,21528.0
2016-08-09 12:05:00,24.21,24.22,24.2,24.21,30539.0,24.21,24.22,24.2,24.21,30539.0
2016-08-09 12:10:00,24.21,24.22,24.2,24.21,19441.0,24.21,24.22,24.2,24.21,19441.0
2016-08-09 12:15:00,24.21,24.21,24.18,24.21,118253.0,24.21,24.21,24.18,24.21,118253.0
2016-08-09 12:20:00,24.21,24.21,24.17,24.18,129435.0,24.21,24.21,24.17,24.18,129435.0
2016-08-09 12:25:00,24.19,24.21,24.17,24.2,59738.0,24.19,24.21,24.17,24.2,59738.0
2016-08-09 12:30:00,24.2,24.21,24.18,24.2,25495.0,24.2,24.21,24.18,24.2,25495.0
2016-08-09 12:35:00,24.2,24.21,24.19,24.21,15949.0,24.2,24.21,24.19,24.21,15949.0
2016-08-09 12:40:00,24.21,24.21,24.2,24.2,11267.0,24.21,24.21,24.2,24.2,11267.0
2016-08-09 12:45:00,24.21,24.21,24.2,24.21,11240.0,24.21,24.21,24.2,24.21,11240.0
2016-08-09 12:50:00,24.2,24.22,24.2,24.21,44751.0,24.2,24.22,24.2,24.21,44751.0
2016-08-09 12:55:00,24.21,24.21,24.2,24.2,6334.0,24.21,24.21,24.2,24.2,6334.0
2016-08-09 13:00:00,24.2,24.22,24.2,24.21,53415.0,24.2,24.22,24.2,24.21,53415.0
2016-08-09 13:05:00,24.21,24.21,24.2,24.21,9163.0,24.21,24.21,24.2,24.21,9163.0
2016-08-09 13:10:00,24.21,24.21,24.17,24.19,65874.0,24.21,24.21,24.17,24.19,65874.0
2016-08-09 13:15:00,24.2,24.21,24.19,24.2,48313.0,24.2,24.21,24.19,24.2,48313.0
2016-08-09 13:20:00,24.2,24.22,24.2,24.21,88904.0,24.2,24.22,24.2,24.21,88904.0
2016-08-09 13:25:00,24.2,24.21,24.19,24.2,67551.0,24.2,24.21,24.19,24.2,67551.0
2016-08-09 13:30:00,24.2,24.2,24.19,24.2,19772.0,24.2,24.2,24.19,24.2,19772.0
2016-08-09 13:35:00,24.19,24.2,24.16,24.18,47044.0,24.19,24.2,24.16,24.18,47044.0
2016-08-09 13:40:00,24.18,24.18,24.13,24.14,39255.0,24.18,24.18,24.13,24.14,39255.0
2016-08-09 13:45:00,24.14,24.16,24.12,24.13,429925.0,24.14,24.16,24.12,24.13,429925.0
2016-08-09 13:50:00,24.14,24.14,24.1,24.11,96340.0,24.14,24.14,24.1,24.11,96340.0
2016-08-09 13:55:00,24.11,24.13,24.1,24.13,55377.0,24.11,24.13,24.1,24.13,55377.0
2016-08-09 14:00:00,24.13,24.16,24.13,24.16,44036.0,24.13,24.16,24.13,24.16,44036.0
2016-08-09 14:05:00,24.16,24.18,24.15,24.18,102560.0,24.16,24.18,24.15,24.18,102560.0
2016-08-09 14:10:00,24.17,24.19,24.16,24.17,76935.0,24.17,24.19,24.16,24.17,76935.0
2016-08-09 14:15:00,24.16,24.17,24.16,24.17,12425.0,24.16,24.17,24.16,24.17,12425.0
2016-08-09 14:20:00,24.16,24.17,24.14,24.14,32697.0,24.16,24.17,24.14,24.14,32697.0
2016-08-09 14:25:00,24.14,24.15,24.13,24.14,29290.0,24.14,24.15,24.13,24.14,29290.0
2016-08-09 14:30:00,24.14,24.14,24.1,24.11,63293.0,24.14,24.14,24.1,24.11,63293.0
2016-08-09 14:35:00,24.11,24.13,24.1,24.1,70889.0,24.11,24.13,24.1,24.1,70889.0
2016-08-09 14:40:00,24.1,24.13,24.1,24.13,32402.0,24.1,24.13,24.1,24.13,32402.0
2016-08-09 14:45:00,24.13,24.13,24.11,24.13,38294.0,24.13,24.13,24.11,24.13,38294.0
2016-08-09 14:50:00,24.13,24.14,24.12,24.12,62309.0,24.13,24.14,24.12,24.12,62309.0
2016-08-09 14:55:00,24.13,24.15,24.12,24.14,48789.0,24.13,24.15,24.12,24.14,48789.0
2016-08-09 15:00:00,24.15,24.16,24.13,24.14,61796.0,24.15,24.16,24.13,24.14,61796.0
2016-08-09 15:05:00,24.15,24.16,24.14,24.14,28479.0,24.15,24.16,24.14,24.14,28479.0
2016-08-09 15:10:00,24.14,24.15,24.14,24.15,19885.0,24.14,24.15,24.14,24.15,19885.0
2016-08-09 15:15:00,24.15,24.17,24.14,24.17,216955.0,24.15,24.17,24.14,24.17,216955.0
2016-08-09 15:20:00,24.17,24.18,24.16,24.18,60806.0,24.17,24.18,24.16,24.18,60806.0
2016-08-09 15:25:00,24.18,24.19,24.17,24.18,65177.0,24.18,24.19,24.17,24.18,65177.0
2016-08-09 15:30:00,24.17,24.18,24.17,24.17,47091.0,24.17,24.18,24.17,24.17,47091.0
2016-08-09 15:35:00,24.17,24.18,24.15,24.15,170442.0,24.17,24.18,24.15,24.15,170442.0
2016-08-09 15:40:00,24.16,24.17,24.14,24.16,82579.0,24.16,24.17,24.14,24.16,82579.0
2016-08-09 15:45:00,24.15,24.17,24.14,24.16,112168.0,24.15,24.17,24.14,24.16,112168.0
2016-08-09 15:50:00,24.16,24.18,24.15,24.18,146170.0,24.16,24.18,24.15,24.18,146170.0
2016-08-09 15:55:00,24.17,24.19,24.14,24.16,501807.0,24.17,24.19,24.14,24.16,501807.0
2016-08-10 09:30:00,24.14,24.17,24.04,24.04,83207.0,24.14,24.17,24.04,24.04,83207.0
2016-08-10 09:35:00,24.04,24.04,23.97,24.0,41286.0,24.04,24.04,23.97,24.0,41286.0
2016-08-10 09:40:00,24.0,24.03,23.98,24.02,25406.0,24.0,24.03,23.98,24.02,25406.0
2016-08-10 09:45:00,24.02,24.04,23.99,24.01,31593.0,24.02,24.04,23.99,24.01,31593.0
2016-08-10 09:50:00,24.01,24.06,23.99,24.06,21335.0,24.01,24.06,23.99,24.06,21335.0
2016-08-10 09:55:00,24.06,24.08,24.02,24.03,25793.0,24.06,24.08,24.02,24.03,25793.0
2016-08-10 10:00:00,24.03,24.04,24.01,24.03,27553.0,24.03,24.04,24.01,24.03,27553.0
2016-08-10 10:05:00,24.03,24.03,24.01,24.02,15048.0,24.03,24.03,24.01,24.02,15048.0
2016-08-10 10:10:00,24.02,24.03,24.0,24.01,102780.0,24.02,24.03,24.0,24.01,102780.0
2016-08-10 10:15:00,24.01,24.02,24.0,24.01,18168.0,24.01,24.02,24.0,24.01,18168.0
2016-08-10 10:20:00,24.01,24.07,24.01,24.07,43778.0,24.01,24.07,24.01,24.07,43778.0
2016-08-10 10:25:00,24.07,24.07,24.05,24.05,18857.0,24.07,24.07,24.05,24.05,18857.0
2016-08-10 10:30:00,24.05,24.06,24.04,24.04,29187.0,24.05,24.06,24.04,24.04,29187.0
2016-08-10 10:35:00,24.05,24.07,24.04,24.04,20791.0,24.05,24.07,24.04,24.04,20791.0
2016-08-10 10:40:00,24.04,24.04,24.03,24.03,7200.0,24.04,24.04,24.03,24.03,7200.0
2016-08-10 10:45:00,24.04,24.05,24.02,24.03,49394.0,24.04,24.05,24.02,24.03,49394.0
2016-08-10 10:50:00,24.03,24.04,23.98,23.98,306741.0,24.03,24.04,23.98,23.98,306741.0
2016-08-10 10:55:00,23.98,23.99,23.97,23.98,15641.0,23.98,23.99,23.97,23.98,15641.0
2016-08-10 11:00:00,23.98,24.0,23.97,23.98,21849.0,23.98,24.0,23.97,23.98,21849.0
2016-08-10 11:05:00,23.98,24.0,23.96,23.98,24544.0,23.98,24.0,23.96,23.98,24544.0
2016-08-10 11:10:00,23.98,23.99,23.96,23.99,18437.0,23.98,23.99,23.96,23.99,18437.0
2016-08-10 11:15:00,23.98,23.99,23.95,23.98,44571.0,23.98,23.99,23.95,23.98,44571.0
2016-08-10 11:20:00,23.98,23.99,23.94,23.96,32926.0,23.98,23.99,23.94,23.96,32926.0
2016-08-10 11:25:00,23.96,23.97,23.95,23.96,12121.0,23.96,23.97,23.95,23.96,12121.0
2016-08-10 11:30:00,23.96,23.96,23.93,23.93,29987.0,23.96,23.96,23.93,23.93,29987.0
2016-08-10 11:35:00,23.93,23.95,23.91,23.92,219762.0,23.93,23.95,23.91,23.92,219762.0
2016-08-10 11:40:00,23.92,23.93,23.89,23.89,136426.0,23.92,23.93,23.89,23.89,136426.0
2016-08-10 11:45:00,23.89,23.91,23.87,23.89,72090.0,23.89,23.91,23.87,23.89,72090.0
2016-08-10 11:50:00,23.88,23.89,23.88,23.88,18177.0,23.88,23.89,23.88,23.88,18177.0
2016-08-10 11:55:00,23.89,23.89,23.86,23.88,30960.0,23.89,23.89,23.86,23.88,30960.0
2016-08-10 12:00:00,23.88,23.89,23.85,23.87,94115.0,23.88,23.89,23.85,23.87,94115.0
2016-08-10 12:05:00,23.86,23.88,23.84,23.84,414978.0,23.86,23.88,23.84,23.84,414978.0
2016-08-10 12:10:00,23.85,23.86,23.83,23.84,109173.0,23.85,23.86,23.83,23.84,109173.0
2016-08-10 12:15:00,23.84,23.87,23.82,23.83,140874.0,23.84,23.87,23.82,23.83,140874.0
2016-08-10 12:20:00,23.84,23.84,23.81,23.82,30637.0,23.84,23.84,23.81,23.82,30637.0
2016-08-10 12:25:00,23.82,23.84,23.81,23.82,32308.0,23.82,23.84,23.81,23.82,32308.0
2016-08-10 12:30:00,23.81,23.82,23.78,23.79,150848.0,23.81,23.82,23.78,23.79,150848.0
2016-08-10 12:35:00,23.78,23.82,23.78,23.81,33160.0,23.78,23.82,23.78,23.81,33160.0
2016-08-10 12:40:00,23.82,23.83,23.79,23.8,102070.0,23.82,23.83,23.79,23.8,102070.0
2016-08-10 12:45:00,23.8,23.82,23.79,23.79,38333.0,23.8,23.82,23.79,23.79,38333.0
2016-08-10 12:50:00,23.8,23.84,23.79,23.83,44040.0,23.8,23.84,23.79,23.83,44040.0
2016-08-10 12:55:00,23.83,23.85,23.8,23.85,55858.0,23.83,23.85,23.8,23.85,55858.0
2016-08-10 13:00:00,23.85,23.88,23.84,23.87,98544.0,23.85,23.88,23.84,23.87,98544.0
2016-08-10 13:05:00,23.87,23.88,23.86,23.87,33129.0,23.87,23.88,23.86,23.87,33129.0
2016-08-10 13:10:00,23.87,23.87,23.82,23.83,131350.0,23.87,23.87,23.82,23.83,131350.0
2016-08-10 13:15:00,23.82,23.83,23.8,23.81,29571.0,23.82,23.83,23.8,23.81,29571.0
2016-08-10 13:20:00,23.81,23.82,23.8,23.82,40129.0,23.81,23.82,23.8,23.82,40129.0
2016-08-10 13:25:00,23.82,23.83,23.81,23.83,20523.0,23.82,23.83,23.81,23.83,20523.0
2016-08-10 13:30:00,23.82,23.84,23.82,23.84,25065.0,23.82,23.84,23.82,23.84,25065.0
2016-08-10 13:35:00,23.84,23.86,23.83,23.86,50409.0,23.84,23.86,23.83,23.86,50409.0
2016-08-10 13:40:00,23.86,23.89,23.85,23.88,27215.0,23.86,23.89,23.85,23.88,27215.0
2016-08-10 13:45:00,23.88,23.89,23.87,23.88,27400.0,23.88,23.89,23.87,23.88,27400.0
2016-08-10 13:50:00,23.88,23.88,23.87,23.88,9593.0,23.88,23.88,23.87,23.88,9593.0
2016-08-10 13:55:00,23.88,23.88,23.87,23.88,8256.0,23.88,23.88,23.87,23.88,8256.0
2016-08-10 14:00:00,23.87,23.89,23.87,23.89,21795.0,23.87,23.89,23.87,23.89,21795.0
2016-08-10 14:05:00,23.89,23.9,23.85,23.85,244255.0,23.89,23.9,23.85,23.85,244255.0
2016-08-10 14:10:00,23.85,23.88,23.85,23.88,70760.0,23.85,23.88,23.85,23.88,70760.0
2016-08-10 14:15:00,23.88,23.89,23.82,23.83,92519.0,23.88,23.89,23.82,23.83,92519.0
2016-08-10 14:20:00,23.83,23.85,23.82,23.85,38230.0,23.83,23.85,23.82,23.85,38230.0
2016-08-10 14:25:00,23.85,23.85,23.82,23.82,36296.0,23.85,23.85,23.82,23.82,36296.0
2016-08-10 14:30:00,23.83,23.83,23.82,23.82,15881.0,23.83,23.83,23.82,23.82,15881.0
2016-08-10 14:35:00,23.83,23.84,23.82,23.84,29885.0,23.83,23.84,23.82,23.84,29885.0
2016-08-10 14:40:00,23.83,23.84,23.82,23.84,23989.0,23.83,23.84,23.82,23.84,23989.0
2016-08-10 14:45:00,23.83,23.84,23.82,23.84,24056.0,23.83,23.84,23.82,23.84,24056.0
2016-08-10 14:50:00,23.84,23.84,23.83,23.84,21158.0,23.84,23.84,23.83,23.84,21158.0
2016-08-10 14:55:00,23.84,23.85,23.82,23.83,117491.0,23.84,23.85,23.82,23.83,117491.0
2016-08-10 15:00:00,23.84,23.84,23.82,23.84,87613.0,23.84,23.84,23.82,23.84,87613.0
2016-08-10 15:05:00,23.84,23.85,23.83,23.85,46478.0,23.84,23.85,23.83,23.85,46478.0
2016-08-10 15:10:00,23.85,23.86,23.84,23.85,24789.0,23.85,23.86,23.84,23.85,24789.0
2016-08-10 15:15:00,23.86,23.87,23.85,23.87,43107.0,23.86,23.87,23.85,23.87,43107.0
2016-08-10 15:20:00,23.87,23.9,23.86,23.9,78354.0,23.87,23.9,23.86,23.9,78354.0
2016-08-10 15:25:00,23.9,23.91,23.89,23.9,68225.0,23.9,23.91,23.89,23.9,68225.0
2016-08-10 15:30:00,23.89,23.9,23.86,23.87,141032.0,23.89,23.9,23.86,23.87,141032.0
2016-08-10 15:35:00,23.87,23.87,23.85,23.85,50111.0,23.87,23.87,23.85,23.85,50111.0
2016-08-10 15:40:00,23.85,23.88,23.84,23.86,523280.0,23.85,23.88,23.84,23.86,523280.0
2016-08-10 15:45:00,23.86,23.87,23.85,23.87,71191.0,23.86,23.87,23.85,23.87,71191.0
2016-08-10 15:50:00,23.87,23.87,23.86,23.87,98104.0,23.87,23.87,23.86,23.87,98104.0
2016-08-10 15:55:00,23.87,23.88,23.86,23.88,314687.0,23.87,23.88,23.86,23.88,314687.0
2016-08-11 09:30:00,23.9,23.93,23.8,23.87,60523.0,23.9,23.93,23.8,23.87,60523.0
2016-08-11 09:35:00,23.88,23.92,23.88,23.91,34484.0,23.88,23.92,23.88,23.91,34484.0
2016-08-11 09:40:00,23.92,23.93,23.87,23.89,67873.0,23.92,23.93,23.87,23.89,67873.0
2016-08-11 09:45:00,23.89,23.93,23.86,23.89,84166.0,23.89,23.93,23.86,23.89,84166.0
2016-08-11 09:50:00,23.89,23.91,23.88,23.91,18251.0,23.89,23.91,23.88,23.91,18251.0
2016-08-11 09:55:00,23.91,23.92,23.86,23.86,71388.0,23.91,23.92,23.86,23.86,71388.0
2016-08-11 10:00:00,23.86,23.88,23.83,23.85,171199.0,23.86,23.88,23.83,23.85,171199.0
2016-08-11 10:05:00,23.85,23.86,23.76,23.79,223302.0,23.85,23.86,23.76,23.79,223302.0
2016-08-11 10:10:00,23.79,23.82,23.78,23.82,35711.0,23.79,23.82,23.78,23.82,35711.0
2016-08-11 10:15:00,23.82,23.83,23.79,23.81,80440.0,23.82,23.83,23.79,23.81,80440.0
2016-08-11 10:20:00,23.82,23.82,23.77,23.79,80790.0,23.82,23.82,23.77,23.79,80790.0
2016-08-11 10:25:00,23.79,23.8,23.74,23.8,274068.0,23.79,23.8,23.74,23.8,274068.0
2016-08-11 10:30:00,23.8,23.87,23.79,23.86,139666.0,23.8,23.87,23.79,23.86,139666.0
2016-08-11 10:35:00,23.86,23.92,23.85,23.92,145529.0,23.86,23.92,23.85,23.92,145529.0
2016-08-11 10:40:00,23.92,23.92,23.88,23.9,41082.0,23.92,23.92,23.88,23.9,41082.0
2016-08-11 10:45:00,23.91,23.95,23.9,23.93,25935.0,23.91,23.95,23.9,23.93,25935.0
2016-08-11 10:50:00,23.93,23.93,23.88,23.88,44270.0,23.93,23.93,23.88,23.88,44270.0
2016-08-11 10:55:00,23.89,23.92,23.88,23.91,43493.0,23.89,23.92,23.88,23.91,43493.0
2016-08-11 11:00:00,23.91,23.91,23.89,23.89,30500.0,23.91,23.91,23.89,23.89,30500.0
2016-08-11 11:05:00,23.89,23.94,23.89,23.94,41380.0,23.89,23.94,23.89,23.94,41380.0
2016-08-11 11:10:00,23.94,23.95,23.87,23.88,100587.0,23.94,23.95,23.87,23.88,100587.0
2016-08-11 11:15:00,23.88,23.91,23.87,23.89,90546.0,23.88,23.91,23.87,23.89,90546.0
2016-08-11 11:20:00,23.89,23.9,23.87,23.87,19285.0,23.89,23.9,23.87,23.87,19285.0
2016-08-11 11:25:00,23.87,23.89,23.87,23.87,40645.0,23.87,23.89,23.87,23.87,40645.0
2016-08-11 11:30:00,23.87,23.91,23.87,23.91,34811.0,23.87,23.91,23.87,23.91,34811.0
2016-08-11 11:35:00,23.91,23.93,23.88,23.89,58187.0,23.91,23.93,23.88,23.89,58187.0
2016-08-11 11:40:00,23.89,23.92,23.89,23.91,26971.0,23.89,23.92,23.89,23.91,26971.0
2016-08-11 11:45:00,23.91,23.92,23.89,23.92,48386.0,23.91,23.92,23.89,23.92,48386.0
2016-08-11 11:50:00,23.92,23.92,23.88,23.89,50521.0,23.92,23.92,23.88,23.89,50521.0
2016-08-11 11:55:00,23.89,23.91,23.88,23.9,56831.0,23.89,23.91,23.88,23.9,56831.0
2016-08-11 12:00:00,23.9,23.91,23.87,23.9,69742.0,23.9,23.91,23.87,23.9,69742.0
2016-08-11 12:05:00,23.91,23.91,23.89,23.9,37741.0,23.91,23.91,23.89,23.9,37741.0
2016-08-11 12:10:00,23.91,23.93,23.88,23.89,120150.0,23.91,23.93,23.88,23.89,120150.0
2016-08-11 12:15:00,23.89,23.91,23.88,23.9,66947.0,23.89,23.91,23.88,23.9,66947.0
2016-08-11 12:20:00,23.9,23.91,23.89,23.91,37496.0,23.9,23.91,23.89,23.91,37496.0
2016-08-11 12:25:00,23.9,23.91,23.88,23.88,15459.0,23.9,23.91,23.88,23.88,15459.0
2016-08-11 12:30:00,23.88,23.93,23.88,23.92,32279.0,23.88,23.93,23.88,23.92,32279.0
2016-08-11 12:35:00,23.92,23.93,23.89,23.9,74035.0,23.92,23.93,23.89,23.9,74035.0
2016-08-11 12:40:00,23.9,23.91,23.88,23.9,52808.0,23.9,23.91,23.88,23.9,52808.0
2016-08-11 12:45:00,23.9,23.91,23.88,23.89,11673.0,23.9,23.91,23.88,23.89,11673.0
2016-08-11 12:50:00,23.89,23.89,23.88,23.89,12305.0,23.89,23.89,23.88,23.89,12305.0
2016-08-11 12:55:00,23.89,23.9,23.88,23.89,23162.0,23.89,23.9,23.88,23.89,23162.0
2016-08-11 13:00:00,23.89,23.93,23.88,23.93,37822.0,23.89,23.93,23.88,23.93,37822.0
2016-08-11 13:05:00,23.93,23.94,23.92,23.93,18849.0,23.93,23.94,23.92,23.93,18849.0
2016-08-11 13:10:00,23.93,23.93,23.91,23.92,13014.0,23.93,23.93,23.91,23.92,13014.0
2016-08-11 13:15:00,23.91,23.92,23.89,23.89,38874.0,23.91,23.92,23.89,23.89,38874.0
2016-08-11 13:20:00,23.89,23.9,23.87,23.88,23792.0,23.89,23.9,23.87,23.88,23792.0
2016-08-11 13:25:00,23.89,23.9,23.88,23.89,25228.0,23.89,23.9,23.88,23.89,25228.0
2016-08-11 13:30:00,23.89,23.9,23.88,23.89,16681.0,23.89,23.9,23.88,23.89,16681.0
2016-08-11 13:35:00,23.89,23.9,23.88,23.89,25232.0,23.89,23.9,23.88,23.89,25232.0
2016-08-11 13:40:00,23.89,23.9,23.88,23.9,14008.0,23.89,23.9,23.88,23.9,14008.0
2016-08-11 13:45:00,23.9,23.9,23.89,23.89,12638.0,23.9,23.9,23.89,23.89,12638.0
2016-08-11 13:50:00,23.89,23.9,23.88,23.89,32053.0,23.89,23.9,23.88,23.89,32053.0
2016-08-11 13:55:00,23.89,23.9,23.88,23.89,38752.0,23.89,23.9,23.88,23.89,38752.0
2016-08-11 14:00:00,23.89,23.9,23.88,23.9,38099.0,23.89,23.9,23.88,23.9,38099.0
2016-08-11 14:05:00,23.9,23.91,23.88,23.89,85057.0,23.9,23.91,23.88,23.89,85057.0
2016-08-11 14:10:00,23.89,23.91,23.88,23.89,39512.0,23.89,23.91,23.88,23.89,39512.0
2016-08-11 14:15:00,23.9,23.9,23.89,23.9,17229.0,23.9,23.9,23.89,23.9,17229.0
2016-08-11 14:20:00,23.9,23.91,23.89,23.91,20916.0,23.9,23.91,23.89,23.91,20916.0
2016-08-11 14:25:00,23.91,23.93,23.9,23.92,55869.0,23.91,23.93,23.9,23.92,55869.0
2016-08-11 14:30:00,23.92,23.92,23.9,23.91,21216.0,23.92,23.92,23.9,23.91,21216.0
2016-08-11 14:35:00,23.9,23.91,23.89,23.9,36817.0,23.9,23.91,23.89,23.9,36817.0
2016-08-11 14:40:00,23.89,23.9,23.88,23.89,145669.0,23.89,23.9,23.88,23.89,145669.0
2016-08-11 14:45:00,23.88,23.88,23.87,23.87,53580.0,23.88,23.88,23.87,23.87,53580.0
2016-08-11 14:50:00,23.88,23.89,23.87,23.88,67481.0,23.88,23.89,23.87,23.88,67481.0
2016-08-11 14:55:00,23.88,23.88,23.87,23.88,30119.0,23.88,23.88,23.87,23.88,30119.0
2016-08-11 15:00:00,23.88,23.89,23.87,23.89,67609.0,23.88,23.89,23.87,23.89,67609.0
2016-08-11 15:05:00,23.89,23.89,23.88,23.89,42616.0,23.89,23.89,23.88,23.89,42616.0
2016-08-11 15:10:00,23.88,23.89,23.88,23.89,34655.0,23.88,23.89,23.88,23.89,34655.0
2016-08-11 15:15:00,23.89,23.89,23.87,23.88,49894.0,23.89,23.89,23.87,23.88,49894.0
2016-08-11 15:20:00,23.88,23.89,23.86,23.87,105250.0,23.88,23.89,23.86,23.87,105250.0
2016-08-11 15:25:00,23.87,23.89,23.85,23.87,108844.0,23.87,23.89,23.85,23.87,108844.0
2016-08-11 15:30:00,23.87,23.89,23.86,23.88,136955.0,23.87,23.89,23.86,23.88,136955.0
2016-08-11 15:35:00,23.88,23.88,23.87,23.87,69657.0,23.88,23.88,23.87,23.87,69657.0
2016-08-11 15:40:00,23.87,23.88,23.85,23.86,169366.0,23.87,23.88,23.85,23.86,169366.0
2016-08-11 15:45:00,23.87,23.89,23.85,23.85,223950.0,23.87,23.89,23.85,23.85,223950.0
2016-08-11 15:50:00,23.85,23.86,23.85,23.86,153437.0,23.85,23.86,23.85,23.86,153437.0
2016-08-11 15:55:00,23.86,23.86,23.84,23.86,530641.0,23.86,23.86,23.84,23.86,530641.0
2016-08-12 09:30:00,23.86,23.86,23.76,23.82,58095.0,23.86,23.86,23.76,23.82,58095.0
2016-08-12 09:35:00,23.83,23.83,23.77,23.77,32702.0,23.83,23.83,23.77,23.77,32702.0
2016-08-12 09:40:00,23.78,23.81,23.76,23.78,28281.0,23.78,23.81,23.76,23.78,28281.0
2016-08-12 09:45:00,23.78,23.81,23.77,23.81,33146.0,23.78,23.81,23.77,23.81,33146.0
2016-08-12 09:50:00,23.81,23.84,23.79,23.79,74935.0,23.81,23.84,23.79,23.79,74935.0
2016-08-12 09:55:00,23.79,23.84,23.79,23.82,33253.0,23.79,23.84,23.79,23.82,33253.0
2016-08-12 10:00:00,23.82,23.84,23.78,23.8,50763.0,23.82,23.84,23.78,23.8,50763.0
2016-08-12 10:05:00,23.79,23.8,23.77,23.78,21100.0,23.79,23.8,23.77,23.78,21100.0
2016-08-12 10:10:00,23.79,23.8,23.77,23.79,44694.0,23.79,23.8,23.77,23.79,44694.0
2016-08-12 10:15:00,23.79,23.8,23.76,23.77,37493.0,23.79,23.8,23.76,23.77,37493.0
2016-08-12 10:20:00,23.77,23.8,23.76,23.79,33912.0,23.77,23.8,23.76,23.79,33912.0
2016-08-12 10:25:00,23.79,23.81,23.77,23.78,37061.0,23.79,23.81,23.77,23.78,37061.0
2016-08-12 10:30:00,23.78,23.79,23.75,23.75,23614.0,23.78,23.79,23.75,23.75,23614.0
2016-08-12 10:35:00,23.76,23.76,23.73,23.75,50068.0,23.76,23.76,23.73,23.75,50068.0
2016-08-12 10:40:00,23.74,23.74,23.71,23.73,38845.0,23.74,23.74,23.71,23.73,38845.0
2016-08-12 10:45:00,23.73,23.73,23.71,23.72,44656.0,23.73,23.73,23.71,23.72,44656.0
2016-08-12 10:50:00,23.72,23.74,23.71,23.73,47171.0,23.72,23.74,23.71,23.73,47171.0
2016-08-12 10:55:00,23.75,23.78,23.74,23.76,75438.0,23.75,23.78,23.74,23.76,75438.0
2016-08-12 11:00:00,23.76,23.78,23.74,23.75,52133.0,23.76,23.78,23.74,23.75,52133.0
2016-08-12 11:05:00,23.76,23.76,23.73,23.73,33867.0,23.76,23.76,23.73,23.73,33867.0
2016-08-12 11:10:00,23.73,23.74,23.72,23.73,10238.0,23.73,23.74,23.72,23.73,10238.0
2016-08-12 11:15:00,23.73,23.74,23.72,23.73,29388.0,23.73,23.74,23.72,23.73,29388.0
2016-08-12 11:20:00,23.73,23.74,23.72,23.73,33350.0,23.73,23.74,23.72,23.73,33350.0
2016-08-12 11:25:00,23.73,23.74,23.72,23.73,47325.0,23.73,23.74,23.72,23.73,47325.0
2016-08-12 11:30:00,23.73,23.74,23.72,23.73,31358.0,23.73,23.74,23.72,23.73,31358.0
2016-08-12 11:35:00,23.73,23.77,23.73,23.76,90383.0,23.73,23.77,23.73,23.76,90383.0
2016-08-12 11:40:00,23.76,23.76,23.74,23.76,20097.0,23.76,23.76,23.74,23.76,20097.0
2016-08-12 11:45:00,23.75,23.78,23.75,23.76,34989.0,23.75,23.78,23.75,23.76,34989.0
2016-08-12 11:50:00,23.76,23.78,23.75,23.76,25005.0,23.76,23.78,23.75,23.76,25005.0
2016-08-12 11:55:00,23.76,23.78,23.75,23.77,43291.0,23.76,23.78,23.75,23.77,43291.0
2016-08-12 12:00:00,23.77,23.78,23.76,23.76,34597.0,23.77,23.78,23.76,23.76,34597.0
2016-08-12 12:05:00,23.76,23.76,23.74,23.76,34352.0,23.76,23.76,23.74,23.76,34352.0
2016-08-12 12:10:00,23.76,23.77,23.73,23.73,21139.0,23.76,23.77,23.73,23.73,21139.0
2016-08-12 12:15:00,23.74,23.75,23.72,23.72,26244.0,23.74,23.75,23.72,23.72,26244.0
2016-08-12 12:20:00,23.73,23.74,23.72,23.72,25763.0,23.73,23.74,23.72,23.72,25763.0
2016-08-12 12:25:00,23.72,23.73,23.71,23.73,26544.0,23.72,23.73,23.71,23.73,26544.0
2016-08-12 12:30:00,23.72,23.73,23.71,23.71,10831.0,23.72,23.73,23.71,23.71,10831.0
2016-08-12 12:35:00,23.72,23.72,23.71,23.71,17162.0,23.72,23.72,23.71,23.71,17162.0
2016-08-12 12:40:00,23.72,23.77,23.71,23.76,525387.0,23.72,23.77,23.71,23.76,525387.0
2016-08-12 12:45:00,23.76,23.79,23.75,23.76,126742.0,23.76,23.79,23.75,23.76,126742.0
2016-08-12 12:50:00,23.76,23.78,23.75,23.77,49902.0,23.76,23.78,23.75,23.77,49902.0
2016-08-12 12:55:00,23.77,23.77,23.74,23.76,52832.0,23.77,23.77,23.74,23.76,52832.0
2016-08-12 13:00:00,23.76,23.77,23.75,23.76,31361.0,23.76,23.77,23.75,23.76,31361.0
2016-08-12 13:05:00,23.76,23.76,23.73,23.76,28153.0,23.76,23.76,23.73,23.76,28153.0
2016-08-12 13:10:00,23.75,23.76,23.73,23.75,44816.0,23.75,23.76,23.73,23.75,44816.0
2016-08-12 13:15:00,23.76,23.76,23.75,23.76,12414.0,23.76,23.76,23.75,23.76,12414.0
2016-08-12 13:20:00,23.76,23.77,23.74,23.75,53094.0,23.76,23.77,23.74,23.75,53094.0
2016-08-12 13:25:00,23.75,23.8,23.74,23.79,75926.0,23.75,23.8,23.74,23.79,75926.0
2016-08-12 13:30:00,23.79,23.8,23.78,23.79,12512.0,23.79,23.8,23.78,23.79,12512.0
2016-08-12 13:35:00,23.79,23.79,23.76,23.77,37935.0,23.79,23.79,23.76,23.77,37935.0
2016-08-12 13:40:00,23.76,23.8,23.76,23.79,35549.0,23.76,23.8,23.76,23.79,35549.0
2016-08-12 13:45:00,23.79,23.79,23.77,23.77,16626.0,23.79,23.79,23.77,23.77,16626.0
2016-08-12 13:50:00,23.77,23.81,23.77,23.79,52201.0,23.77,23.81,23.77,23.79,52201.0
2016-08-12 13:55:00,23.8,23.82,23.79,23.8,24423.0,23.8,23.82,23.79,23.8,24423.0
2016-08-12 14:00:00,23.8,23.82,23.78,23.78,24031.0,23.8,23.82,23.78,23.78,24031.0
2016-08-12 14:05:00,23.79,23.83,23.78,23.82,28267.0,23.79,23.83,23.78,23.82,28267.0
2016-08-12 14:10:00,23.82,23.82,23.8,23.82,23817.0,23.82,23.82,23.8,23.82,23817.0
2016-08-12 14:15:00,23.82,23.82,23.8,23.82,29280.0,23.82,23.82,23.8,23.82,29280.0
2016-08-12 14:20:00,23.82,23.82,23.81,23.82,9037.0,23.82,23.82,23.81,23.82,9037.0
2016-08-12 14:25:00,23.82,23.83,23.81,23.82,60852.0,23.82,23.83,23.81,23.82,60852.0
2016-08-12 14:30:00,23.82,23.82,23.81,23.82,11180.0,23.82,23.82,23.81,23.82,11180.0
2016-08-12 14:35:00,23.82,23.82,23.81,23.82,15871.0,23.82,23.82,23.81,23.82,15871.0
2016-08-12 14:40:00,23.82,23.84,23.81,23.82,36374.0,23.82,23.84,23.81,23.82,36374.0
2016-08-12 14:45:00,23.82,23.84,23.82,23.82,32966.0,23.82,23.84,23.82,23.82,32966.0
2016-08-12 14:50:00,23.82,23.84,23.82,23.83,16376.0,23.82,23.84,23.82,23.83,16376.0
2016-08-12 14:55:00,23.83,23.84,23.82,23.84,12328.0,23.83,23.84,23.82,23.84,12328.0
2016-08-12 15:00:00,23.84,23.84,23.83,23.84,6190.0,23.84,23.84,23.83,23.84,6190.0
2016-08-12 15:05:00,23.84,23.84,23.83,23.84,11604.0,23.84,23.84,23.83,23.84,11604.0
2016-08-12 15:10:00,23.84,23.85,23.82,23.83,68151.0,23.84,23.85,23.82,23.83,68151.0
2016-08-12 15:15:00,23.84,23.84,23.8,23.82,99565.0,23.84,23.84,23.8,23.82,99565.0
2016-08-12 15:20:00,23.82,23.82,23.81,23.82,8146.0,23.82,23.82,23.81,23.82,8146.0
2016-08-12 15:25:00,23.81,23.84,23.81,23.84,59549.0,23.81,23.84,23.81,23.84,59549.0
2016-08-12 15:30:00,23.83,23.84,23.82,23.82,31437.0,23.83,23.84,23.82,23.82,31437.0
2016-08-12 15:35:00,23.82,23.86,23.82,23.85,71049.0,23.82,23.86,23.82,23.85,71049.0
2016-08-12 15:40:00,23.85,23.87,23.84,23.87,57255.0,23.85,23.87,23.84,23.87,57255.0
2016-08-12 15:45:00,23.87,23.87,23.86,23.87,39300.0,23.87,23.87,23.86,23.87,39300.0
2016-08-12 15:50:00,23.87,23.87,23.85,23.87,164468.0,23.87,23.87,23.85,23.87,164468.0
2016-08-12 15:55:00,23.87,23.89,23.86,23.88,264272.0,23.87,23.89,23.86,23.88,264272.0
2016-08-15 09:30:00,23.98,23.98,23.83,23.88,43677.0,23.98,23.98,23.83,23.88,43677.0
2016-08-15 09:35:00,23.88,23.92,23.86,23.89,45694.0,23.88,23.92,23.86,23.89,45694.0
2016-08-15 09:40:00,23.9,23.95,23.88,23.94,34676.0,23.9,23.95,23.88,23.94,34676.0
2016-08-15 09:45:00,23.95,23.98,23.94,23.96,19190.0,23.95,23.98,23.94,23.96,19190.0
2016-08-15 09:50:00,23.97,23.97,23.94,23.96,13591.0,23.97,23.97,23.94,23.96,13591.0
2016-08-15 09:55:00,23.96,23.96,23.9,23.92,124548.0,23.96,23.96,23.9,23.92,124548.0
2016-08-15 10:00:00,23.92,23.94,23.91,23.94,36695.0,23.92,23.94,23.91,23.94,36695.0
2016-08-15 10:05:00,23.94,23.98,23.93,23.98,81076.0,23.94,23.98,23.93,23.98,81076.0
2016-08-15 10:10:00,23.98,23.99,23.94,23.99,92922.0,23.98,23.99,23.94,23.99,92922.0
2016-08-15 10:15:00,23.99,24.0,23.96,23.98,163208.0,23.99,24.0,23.96,23.98,163208.0
2016-08-15 10:20:00,23.98,23.99,23.98,23.98,17700.0,23.98,23.99,23.98,23.98,17700.0
2016-08-15 10:25:00,23.98,24.02,23.97,24.01,152782.0,23.98,24.02,23.97,24.01,152782.0
2016-08-15 10:30:00,24.01,24.04,24.0,24.01,65110.0,24.01,24.04,24.0,24.01,65110.0
2016-08-15 10:35:00,24.02,24.02,23.97,23.98,29194.0,24.02,24.02,23.97,23.98,29194.0
2016-08-15 10:40:00,23.97,24.0,23.97,23.98,29464.0,23.97,24.0,23.97,23.98,29464.0
2016-08-15 10:45:00,23.98,23.99,23.98,23.99,11876.0,23.98,23.99,23.98,23.99,11876.0
2016-08-15 10:50:00,23.99,24.0,23.96,23.98,92307.0,23.99,24.0,23.96,23.98,92307.0
2016-08-15 10:55:00,23.97,23.98,23.95,23.96,41294.0,23.97,23.98,23.95,23.96,41294.0
2016-08-15 11:00:00,23.97,23.97,23.94,23.95,23367.0,23.97,23.97,23.94,23.95,23367.0
2016-08-15 11:05:00,23.96,23.96,23.95,23.96,14165.0,23.96,23.96,23.95,23.96,14165.0
2016-08-15 11:10:00,23.96,23.98,23.95,23.97,30073.0,23.96,23.98,23.95,23.97,30073.0
2016-08-15 11:15:00,23.97,23.97,23.95,23.95,12799.0,23.97,23.97,23.95,23.95,12799.0
2016-08-15 11:20:00,23.95,23.98,23.95,23.96,29460.0,23.95,23.98,23.95,23.96,29460.0
2016-08-15 11:25:00,23.96,23.97,23.95,23.96,18373.0,23.96,23.97,23.95,23.96,18373.0
2016-08-15 11:30:00,23.96,23.98,23.96,23.97,9922.0,23.96,23.98,23.96,23.97,9922.0
2016-08-15 11:35:00,23.98,23.98,23.95,23.97,24370.0,23.98,23.98,23.95,23.97,24370.0
2016-08-15 11:40:00,23.98,23.98,23.95,23.97,22450.0,23.98,23.98,23.95,23.97,22450.0
2016-08-15 11:45:00,23.97,24.02,23.96,24.02,72149.0,23.97,24.02,23.96,24.02,72149.0
2016-08-15 11:50:00,24.02,24.03,24.01,24.03,33284.0,24.02,24.03,24.01,24.03,33284.0
2016-08-15 11:55:00,24.03,24.03,24.01,24.01,38781.0,24.03,24.03,24.01,24.01,38781.0
2016-08-15 12:00:00,24.01,24.03,24.01,24.03,85583.0,24.01,24.03,24.01,24.03,85583.0
2016-08-15 12:05:00,24.03,24.03,24.02,24.02,9296.0,24.03,24.03,24.02,24.02,9296.0
2016-08-15 12:10:00,24.02,24.03,24.02,24.02,13234.0,24.02,24.03,24.02,24.02,13234.0
2016-08-15 12:15:00,24.02,24.03,24.0,24.0,24401.0,24.02,24.03,24.0,24.0,24401.0
2016-08-15 12:20:00,24.01,24.02,23.99,24.0,49753.0,24.01,24.02,23.99,24.0,49753.0
2016-08-15 12:25:00,24.0,24.0,23.99,24.0,9262.0,24.0,24.0,23.99,24.0,9262.0
2016-08-15 12:30:00,23.99,24.0,23.98,24.0,16131.0,23.99,24.0,23.98,24.0,16131.0
2016-08-15 12:35:00,24.0,24.0,23.98,23.98,12144.0,24.0,24.0,23.98,23.98,12144.0
2016-08-15 12:40:00,23.98,24.0,23.98,24.0,14899.0,23.98,24.0,23.98,24.0,14899.0
2016-08-15 12:45:00,24.0,24.0,23.98,23.98,10710.0,24.0,24.0,23.98,23.98,10710.0
2016-08-15 12:50:00,23.98,24.01,23.98,24.01,17831.0,23.98,24.01,23.98,24.01,17831.0
2016-08-15 12:55:00,24.0,24.01,23.99,23.99,15586.0,24.0,24.01,23.99,23.99,15586.0
2016-08-15 13:00:00,23.99,24.0,23.99,23.99,10388.0,23.99,24.0,23.99,23.99,10388.0
2016-08-15 13:05:00,24.0,24.0,23.99,23.99,8908.0,24.0,24.0,23.99,23.99,8908.0
2016-08-15 13:10:00,23.99,24.0,23.98,23.98,15918.0,23.99,24.0,23.98,23.98,15918.0
2016-08-15 13:15:00,23.98,24.01,23.98,24.01,17286.0,23.98,24.01,23.98,24.01,17286.0
2016-08-15 13:20:00,24.0,24.0,23.98,23.98,46688.0,24.0,24.0,23.98,23.98,46688.0
2016-08-15 13:25:00,23.99,23.99,23.98,23.99,10350.0,23.99,23.99,23.98,23.99,10350.0
2016-08-15 13:30:00,23.99,24.01,23.98,23.98,141938.0,23.99,24.01,23.98,23.98,141938.0
2016-08-15 13:35:00,23.99,23.99,23.98,23.98,14477.0,23.99,23.99,23.98,23.98,14477.0
2016-08-15 13:40:00,23.98,23.99,23.98,23.98,30794.0,23.98,23.99,23.98,23.98,30794.0
2016-08-15 13:45:00,23.98,24.02,23.98,24.02,132624.0,23.98,24.02,23.98,24.02,132624.0
2016-08-15 13:50:00,24.02,24.04,24.01,24.04,43679.0,24.02,24.04,24.01,24.04,43679.0
2016-08-15 13:55:00,24.04,24.07,24.04,24.06,101571.0,24.04,24.07,24.04,24.06,101571.0
2016-08-15 14:00:00,24.05,24.06,24.02,24.03,42707.0,24.05,24.06,24.02,24.03,42707.0
2016-08-15 14:05:00,24.03,24.04,24.02,24.03,13837.0,24.03,24.04,24.02,24.03,13837.0
2016-08-15 14:10:00,24.02,24.03,24.0,24.01,26598.0,24.02,24.03,24.0,24.01,26598.0
2016-08-15 14:15:00,24.01,24.02,24.0,24.01,19028.0,24.01,24.02,24.0,24.01,19028.0
2016-08-15 14:20:00,24.0,24.02,24.0,24.02,127157.0,24.0,24.02,24.0,24.02,127157.0
2016-08-15 14:25:00,24.02,24.04,24.01,24.04,69747.0,24.02,24.04,24.01,24.04,69747.0
2016-08-15 14:30:00,24.03,24.06,24.03,24.05,100551.0,24.03,24.06,24.03,24.05,100551.0
2016-08-15 14:35:00,24.05,24.05,24.03,24.04,21066.0,24.05,24.05,24.03,24.04,21066.0
2016-08-15 14:40:00,24.04,24.07,24.03,24.07,72330.0,24.04,24.07,24.03,24.07,72330.0
2016-08-15 14:45:00,24.07,24.08,24.05,24.06,113349.0,24.07,24.08,24.05,24.06,113349.0
2016-08-15 14:50:00,24.06,24.07,24.05,24.05,23742.0,24.06,24.07,24.05,24.05,23742.0
2016-08-15 14:55:00,24.05,24.06,24.02,24.03,37705.0,24.05,24.06,24.02,24.03,37705.0
2016-08-15 15:00:00,24.03,24.04,24.01,24.02,37447.0,24.03,24.04,24.01,24.02,37447.0
2016-08-15 15:05:00,24.01,24.02,24.01,24.02,20991.0,24.01,24.02,24.01,24.02,20991.0
2016-08-15 15:10:00,24.02,24.03,24.0,24.02,71791.0,24.02,24.03,24.0,24.02,71791.0
2016-08-15 15:15:00,24.02,24.02,24.0,24.01,41814.0,24.02,24.02,24.0,24.01,41814.0
2016-08-15 15:20:00,24.01,24.02,24.0,24.01,28532.0,24.01,24.02,24.0,24.01,28532.0
2016-08-15 15:25:00,24.01,24.01,24.0,24.01,33446.0,24.01,24.01,24.0,24.01,33446.0
2016-08-15 15:30:00,24.01,24.02,24.0,24.0,187665.0,24.01,24.02,24.0,24.0,187665.0
2016-08-15 15:35:00,24.0,24.01,23.99,24.0,52478.0,24.0,24.01,23.99,24.0,52478.0
2016-08-15 15:40:00,24.0,24.0,23.99,24.0,49793.0,24.0,24.0,23.99,24.0,49793.0
2016-08-15 15:45:00,24.0,24.0,23.99,23.99,91049.0,24.0,24.0,23.99,23.99,91049.0
2016-08-15 15:50:00,23.99,24.01,23.98,24.01,471696.0,23.99,24.01,23.98,24.01,471696.0
2016-08-15 15:55:00,24.0,24.01,23.97,23.98,448571.0,24.0,24.01,23.97,23.98,448571.0
2016-08-16 09:30:00,23.81,23.85,23.79,23.79,66381.0,23.81,23.85,23.79,23.79,66381.0
2016-08-16 09:35:00,23.79,23.85,23.76,23.81,46061.0,23.79,23.85,23.76,23.81,46061.0
2016-08-16 09:40:00,23.82,23.86,23.81,23.85,67138.0,23.82,23.86,23.81,23.85,67138.0
2016-08-16 09:45:00,23.85,23.87,23.82,23.82,75364.0,23.85,23.87,23.82,23.82,75364.0
2016-08-16 09:50:00,23.81,23.82,23.78,23.8,202862.0,23.81,23.82,23.78,23.8,202862.0
2016-08-16 09:55:00,23.8,23.84,23.79,23.83,65123.0,23.8,23.84,23.79,23.83,65123.0
2016-08-16 10:00:00,23.82,23.85,23.82,23.82,48724.0,23.82,23.85,23.82,23.82,48724.0
2016-08-16 10:05:00,23.82,23.85,23.82,23.85,38550.0,23.82,23.85,23.82,23.85,38550.0
2016-08-16 10:10:00,23.85,23.86,23.83,23.84,55389.0,23.85,23.86,23.83,23.84,55389.0
2016-08-16 10:15:00,23.84,23.84,23.83,23.84,17660.0,23.84,23.84,23.83,23.84,17660.0
2016-08-16 10:20:00,23.84,23.85,23.83,23.85,92423.0,23.84,23.85,23.83,23.85,92423.0
2016-08-16 10:25:00,23.85,23.85,23.82,23.85,87348.0,23.85,23.85,23.82,23.85,87348.0
2016-08-16 10:30:00,23.85,23.85,23.8,23.82,99438.0,23.85,23.85,23.8,23.82,99438.0
2016-08-16 10:35:00,23.82,23.82,23.8,23.81,41406.0,23.82,23.82,23.8,23.81,41406.0
2016-08-16 10:40:00,23.8,23.81,23.8,23.8,49150.0,23.8,23.81,23.8,23.8,49150.0
2016-08-16 10:45:00,23.8,23.81,23.78,23.79,35024.0,23.8,23.81,23.78,23.79,35024.0
2016-08-16 10:50:00,23.78,23.8,23.78,23.8,20228.0,23.78,23.8,23.78,23.8,20228.0
2016-08-16 10:55:00,23.8,23.8,23.77,23.78,55129.0,23.8,23.8,23.77,23.78,55129.0
2016-08-16 11:00:00,23.78,23.79,23.77,23.79,23789.0,23.78,23.79,23.77,23.79,23789.0
2016-08-16 11:05:00,23.79,23.79,23.78,23.79,12105.0,23.79,23.79,23.78,23.79,12105.0
2016-08-16 11:10:00,23.79,23.84,23.78,23.84,249442.0,23.79,23.84,23.78,23.84,249442.0
2016-08-16 11:15:00,23.83,23.85,23.82,23.85,87677.0,23.83,23.85,23.82,23.85,87677.0
2016-08-16 11:20:00,23.85,23.89,23.84,23.89,78841.0,23.85,23.89,23.84,23.89,78841.0
2016-08-16 11:25:00,23.89,23.92,23.88,23.89,91186.0,23.89,23.92,23.88,23.89,91186.0
2016-08-16 11:30:00,23.89,23.89,23.82,23.83,35125.0,23.89,23.89,23.82,23.83,35125.0
2016-08-16 11:35:00,23.84,23.84,23.83,23.84,8423.0,23.84,23.84,23.83,23.84,8423.0
2016-08-16 11:40:00,23.84,23.85,23.83,23.85,26286.0,23.84,23.85,23.83,23.85,26286.0
2016-08-16 11:45:00,23.85,23.85,23.84,23.85,11850.0,23.85,23.85,23.84,23.85,11850.0
2016-08-16 11:50:00,23.85,23.86,23.84,23.86,17568.0,23.85,23.86,23.84,23.86,17568.0
2016-08-16 11:55:00,23.86,23.88,23.85,23.86,56466.0,23.86,23.88,23.85,23.86,56466.0
2016-08-16 12:00:00,23.87,23.87,23.84,23.85,38015.0,23.87,23.87,23.84,23.85,38015.0
2016-08-16 12:05:00,23.84,23.86,23.83,23.84,72359.0,23.84,23.86,23.83,23.84,72359.0
2016-08-16 12:10:00,23.84,23.84,23.83,23.84,9827.0,23.84,23.84,23.83,23.84,9827.0
2016-08-16 12:15:00,23.84,23.88,23.83,23.88,51046.0,23.84,23.88,23.83,23.88,51046.0
2016-08-16 12:20:00,23.88,23.88,23.87,23.88,12203.0,23.88,23.88,23.87,23.88,12203.0
2016-08-16 12:25:00,23.88,23.89,23.86,23.88,70752.0,23.88,23.89,23.86,23.88,70752.0
2016-08-16 12:30:00,23.88,23.88,23.86,23.88,36540.0,23.88,23.88,23.86,23.88,36540.0
2016-08-16 12:35:00,23.88,23.88,23.87,23.88,25298.0,23.88,23.88,23.87,23.88,25298.0
2016-08-16 12:40:00,23.88,23.91,23.87,23.91,21323.0,23.88,23.91,23.87,23.91,21323.0
2016-08-16 12:45:00,23.91,23.92,23.9,23.92,30064.0,23.91,23.92,23.9,23.92,30064.0
2016-08-16 12:50:00,23.91,23.92,23.9,23.91,84050.0,23.91,23.92,23.9,23.91,84050.0
2016-08-16 12:55:00,23.91,23.91,23.9,23.91,41894.0,23.91,23.91,23.9,23.91,41894.0
2016-08-16 13:00:00,23.91,23.91,23.9,23.91,22924.0,23.91,23.91,23.9,23.91,22924.0
2016-08-16 13:05:00,23.91,23.91,23.9,23.9,29832.0,23.91,23.91,23.9,23.9,29832.0
2016-08-16 13:10:00,23.91,23.93,23.9,23.91,103485.0,23.91,23.93,23.9,23.91,103485.0
2016-08-16 13:15:00,23.92,23.92,23.9,23.91,71745.0,23.92,23.92,23.9,23.91,71745.0
2016-08-16 13:20:00,23.91,23.91,23.9,23.91,34763.0,23.91,23.91,23.9,23.91,34763.0
2016-08-16 13:25:00,23.91,23.91,23.9,23.91,26995.0,23.91,23.91,23.9,23.91,26995.0
2016-08-16 13:30:00,23.91,23.91,23.89,23.9,72164.0,23.91,23.91,23.89,23.9,72164.0
2016-08-16 13:35:00,23.89,23.9,23.89,23.9,21504.0,23.89,23.9,23.89,23.9,21504.0
2016-08-16 13:40:00,23.89,23.9,23.89,23.9,23239.0,23.89,23.9,23.89,23.9,23239.0
2016-08-16 13:45:00,23.9,23.91,23.89,23.91,48793.0,23.9,23.91,23.89,23.91,48793.0
2016-08-16 13:50:00,23.91,23.92,23.9,23.92,32958.0,23.91,23.92,23.9,23.92,32958.0
2016-08-16 13:55:00,23.92,23.93,23.91,23.92,51874.0,23.92,23.93,23.91,23.92,51874.0
2016-08-16 14:00:00,23.91,23.92,23.91,23.92,29617.0,23.91,23.92,23.91,23.92,29617.0
2016-08-16 14:05:00,23.92,23.95,23.91,23.94,211020.0,23.92,23.95,23.91,23.94,211020.0
2016-08-16 14:10:00,23.94,23.94,23.93,23.94,19610.0,23.94,23.94,23.93,23.94,19610.0
2016-08-16 14:15:00,23.93,23.94,23.92,23.93,54946.0,23.93,23.94,23.92,23.93,54946.0
2016-08-16 14:20:00,23.93,23.93,23.92,23.93,18940.0,23.93,23.93,23.92,23.93,18940.0
2016-08-16 14:25:00,23.93,23.94,23.9,23.91,93625.0,23.93,23.94,23.9,23.91,93625.0
2016-08-16 14:30:00,23.9,23.91,23.89,23.9,31117.0,23.9,23.91,23.89,23.9,31117.0
2016-08-16 14:35:00,23.89,23.9,23.87,23.89,62761.0,23.89,23.9,23.87,23.89,62761.0
2016-08-16 14:40:00,23.89,23.92,23.87,23.91,82189.0,23.89,23.92,23.87,23.91,82189.0
2016-08-16 14:45:00,23.91,23.92,23.9,23.92,29389.0,23.91,23.92,23.9,23.92,29389.0
2016-08-16 14:50:00,23.92,23.92,23.91,23.92,18165.0,23.92,23.92,23.91,23.92,18165.0
2016-08-16 14:55:00,23.92,23.95,23.91,23.94,134689.0,23.92,23.95,23.91,23.94,134689.0
2016-08-16 15:00:00,23.94,23.96,23.93,23.96,197912.0,23.94,23.96,23.93,23.96,197912.0
2016-08-16 15:05:00,23.95,23.96,23.94,23.96,110290.0,23.95,23.96,23.94,23.96,110290.0
2016-08-16 15:10:00,23.96,23.96,23.94,23.95,95562.0,23.96,23.96,23.94,23.95,95562.0
2016-08-16 15:15:00,23.95,23.95,23.94,23.95,47042.0,23.95,23.95,23.94,23.95,47042.0
2016-08-16 15:20:00,23.95,23.95,23.94,23.95,46536.0,23.95,23.95,23.94,23.95,46536.0
2016-08-16 15:25:00,23.95,23.97,23.94,23.97,84160.0,23.95,23.97,23.94,23.97,84160.0
2016-08-16 15:30:00,23.97,23.97,23.96,23.96,60689.0,23.97,23.97,23.96,23.96,60689.0
2016-08-16 15:35:00,23.97,23.98,23.92,23.92,176572.0,23.97,23.98,23.92,23.92,176572.0
2016-08-16 15:40:00,23.92,23.93,23.89,23.9,186168.0,23.92,23.93,23.89,23.9,186168.0
2016-08-16 15:45:00,23.9,23.91,23.88,23.89,437239.0,23.9,23.91,23.88,23.89,437239.0
2016-08-16 15:50:00,23.89,23.9,23.87,23.87,175172.0,23.89,23.9,23.87,23.87,175172.0
2016-08-16 15:55:00,23.87,23.89,23.86,23.87,541107.0,23.87,23.89,23.86,23.87,541107.0
2016-08-17 09:30:00,23.9,23.93,23.82,23.82,129455.0,23.9,23.93,23.82,23.82,129455.0
2016-08-17 09:35:00,23.82,23.85,23.78,23.84,39450.0,23.82,23.85,23.78,23.84,39450.0
2016-08-17 09:40:00,23.85,23.88,23.84,23.85,32548.0,23.85,23.88,23.84,23.85,32548.0
2016-08-17 09:45:00,23.84,23.87,23.82,23.85,52008.0,23.84,23.87,23.82,23.85,52008.0
2016-08-17 09:50:00,23.85,23.87,23.82,23.83,110598.0,23.85,23.87,23.82,23.83,110598.0
2016-08-17 09:55:00,23.83,23.84,23.8,23.82,114179.0,23.83,23.84,23.8,23.82,114179.0
2016-08-17 10:00:00,23.82,23.83,23.79,23.82,40287.0,23.82,23.83,23.79,23.82,40287.0
2016-08-17 10:05:00,23.82,23.89,23.81,23.85,138442.0,23.82,23.89,23.81,23.85,138442.0
2016-08-17 10:10:00,23.85,23.87,23.84,23.85,64735.0,23.85,23.87,23.84,23.85,64735.0
2016-08-17 10:15:00,23.84,23.86,23.84,23.86,29430.0,23.84,23.86,23.84,23.86,29430.0
2016-08-17 10:20:00,23.86,23.87,23.85,23.87,21038.0,23.86,23.87,23.85,23.87,21038.0
2016-08-17 10:25:00,23.87,23.87,23.84,23.85,33007.0,23.87,23.87,23.84,23.85,33007.0
2016-08-17 10:30:00,23.85,23.87,23.84,23.86,30069.0,23.85,23.87,23.84,23.86,30069.0
2016-08-17 10:35:00,23.86,23.86,23.83,23.85,81140.0,23.86,23.86,23.83,23.85,81140.0
2016-08-17 10:40:00,23.86,23.87,23.85,23.87,68833.0,23.86,23.87,23.85,23.87,68833.0
2016-08-17 10:45:00,23.87,23.89,23.86,23.86,63029.0,23.87,23.89,23.86,23.86,63029.0
2016-08-17 10:50:00,23.86,23.89,23.86,23.89,54340.0,23.86,23.89,23.86,23.89,54340.0
2016-08-17 10:55:00,23.89,23.9,23.86,23.86,39380.0,23.89,23.9,23.86,23.86,39380.0
2016-08-17 11:00:00,23.86,23.91,23.86,23.89,82340.0,23.86,23.91,23.86,23.89,82340.0
2016-08-17 11:05:00,23.9,23.91,23.89,23.89,30241.0,23.9,23.91,23.89,23.89,30241.0
2016-08-17 11:10:00,23.9,23.91,23.88,23.91,153860.0,23.9,23.91,23.88,23.91,153860.0
2016-08-17 11:15:00,23.92,23.93,23.9,23.9,96675.0,23.92,23.93,23.9,23.9,96675.0
2016-08-17 11:20:00,23.9,23.91,23.86,23.89,47616.0,23.9,23.91,23.86,23.89,47616.0
2016-08-17 11:25:00,23.89,23.89,23.87,23.87,45581.0,23.89,23.89,23.87,23.87,45581.0
2016-08-17 11:30:00,23.88,23.88,23.85,23.86,50675.0,23.88,23.88,23.85,23.86,50675.0
2016-08-17 11:35:00,23.86,23.86,23.82,23.84,147016.0,23.86,23.86,23.82,23.84,147016.0
2016-08-17 11:40:00,23.84,23.85,23.83,23.85,59102.0,23.84,23.85,23.83,23.85,59102.0
2016-08-17 11:45:00,23.85,23.88,23.84,23.87,79236.0,23.85,23.88,23.84,23.87,79236.0
2016-08-17 11:50:00,23.87,23.88,23.83,23.84,80158.0,23.87,23.88,23.83,23.84,80158.0
2016-08-17 11:55:00,23.83,23.85,23.81,23.84,97942.0,23.83,23.85,23.81,23.84,97942.0
2016-08-17 12:00:00,23.84,23.84,23.83,23.84,11501.0,23.84,23.84,23.83,23.84,11501.0
2016-08-17 12:05:00,23.84,23.84,23.83,23.84,19700.0,23.84,23.84,23.83,23.84,19700.0
2016-08-17 12:10:00,23.83,23.84,23.83,23.84,19569.0,23.83,23.84,23.83,23.84,19569.0
2016-08-17 12:15:00,23.84,23.84,23.83,23.84,17270.0,23.84,23.84,23.83,23.84,17270.0
2016-08-17 12:20:00,23.84,23.84,23.82,23.84,155109.0,23.84,23.84,23.82,23.84,155109.0
2016-08-17 12:25:00,23.84,23.84,23.83,23.84,9324.0,23.84,23.84,23.83,23.84,9324.0
2016-08-17 12:30:00,23.83,23.84,23.83,23.84,21016.0,23.83,23.84,23.83,23.84,21016.0
2016-08-17 12:35:00,23.84,23.84,23.83,23.84,9703.0,23.84,23.84,23.83,23.84,9703.0
2016-08-17 12:40:00,23.84,23.84,23.83,23.84,14426.0,23.84,23.84,23.83,23.84,14426.0
2016-08-17 12:45:00,23.83,23.91,23.83,23.91,106721.0,23.83,23.91,23.83,23.91,106721.0
2016-08-17 12:50:00,23.91,23.92,23.9,23.91,22283.0,23.91,23.92,23.9,23.91,22283.0
2016-08-17 12:55:00,23.91,23.91,23.86,23.89,228864.0,23.91,23.91,23.86,23.89,228864.0
2016-08-17 13:00:00,23.89,23.89,23.87,23.87,60762.0,23.89,23.89,23.87,23.87,60762.0
2016-08-17 13:05:00,23.87,23.89,23.86,23.87,42477.0,23.87,23.89,23.86,23.87,42477.0
2016-08-17 13:10:00,23.87,23.87,23.86,23.87,40762.0,23.87,23.87,23.86,23.87,40762.0
2016-08-17 13:15:00,23.87,23.87,23.86,23.87,8325.0,23.87,23.87,23.86,23.87,8325.0
2016-08-17 13:20:00,23.87,23.87,23.86,23.87,26630.0,23.87,23.87,23.86,23.87,26630.0
2016-08-17 13:25:00,23.87,23.87,23.86,23.87,9429.0,23.87,23.87,23.86,23.87,9429.0
2016-08-17 13:30:00,23.87,23.9,23.86,23.89,34471.0,23.87,23.9,23.86,23.89,34471.0
2016-08-17 13:35:00,23.89,23.93,23.87,23.92,65063.0,23.89,23.93,23.87,23.92,65063.0
2016-08-17 13:40:00,23.92,23.94,23.9,23.9,55490.0,23.92,23.94,23.9,23.9,55490.0
2016-08-17 13:45:00,23.91,23.91,23.9,23.91,18867.0,23.91,23.91,23.9,23.91,18867.0
2016-08-17 13:50:00,23.9,23.91,23.87,23.87,46352.0,23.9,23.91,23.87,23.87,46352.0
2016-08-17 13:55:00,23.87,23.88,23.86,23.86,93734.0,23.87,23.88,23.86,23.86,93734.0
2016-08-17 14:00:00,23.87,23.92,23.82,23.91,104546.0,23.87,23.92,23.82,23.91,104546.0
2016-08-17 14:05:00,23.9,23.9,23.87,23.89,67031.0,23.9,23.9,23.87,23.89,67031.0
2016-08-17 14:10:00,23.9,23.93,23.87,23.93,114517.0,23.9,23.93,23.87,23.93,114517.0
2016-08-17 14:15:00,23.92,23.93,23.86,23.87,68421.0,23.92,23.93,23.86,23.87,68421.0
2016-08-17 14:20:00,23.87,23.87,23.85,23.86,83841.0,23.87,23.87,23.85,23.86,83841.0
2016-08-17 14:25:00,23.87,23.89,23.86,23.87,67716.0,23.87,23.89,23.86,23.87,67716.0
2016-08-17 14:30:00,23.86,23.88,23.85,23.88,55490.0,23.86,23.88,23.85,23.88,55490.0
2016-08-17 14:35:00,23.87,23.89,23.87,23.89,46471.0,23.87,23.89,23.87,23.89,46471.0
2016-08-17 14:40:00,23.88,23.89,23.87,23.87,28900.0,23.88,23.89,23.87,23.87,28900.0
2016-08-17 14:45:00,23.88,23.9,23.87,23.89,73030.0,23.88,23.9,23.87,23.89,73030.0
2016-08-17 14:50:00,23.89,23.9,23.88,23.88,30899.0,23.89,23.9,23.88,23.88,30899.0
2016-08-17 14:55:00,23.88,23.89,23.88,23.89,47245.0,23.88,23.89,23.88,23.89,47245.0
2016-08-17 15:00:00,23.89,23.89,23.86,23.88,63279.0,23.89,23.89,23.86,23.88,63279.0
2016-08-17 15:05:00,23.88,23.88,23.86,23.88,89854.0,23.88,23.88,23.86,23.88,89854.0
2016-08-17 15:10:00,23.88,23.89,23.86,23.88,79906.0,23.88,23.89,23.86,23.88,79906.0
2016-08-17 15:15:00,23.88,23.88,23.87,23.88,48428.0,23.88,23.88,23.87,23.88,48428.0
2016-08-17 15:20:00,23.88,23.89,23.87,23.88,59678.0,23.88,23.89,23.87,23.88,59678.0
2016-08-17 15:25:00,23.88,23.9,23.87,23.89,105526.0,23.88,23.9,23.87,23.89,105526.0
2016-08-17 15:30:00,23.9,23.9,23.88,23.89,96298.0,23.9,23.9,23.88,23.89,96298.0
2016-08-17 15:35:00,23.89,23.89,23.88,23.89,83480.0,23.89,23.89,23.88,23.89,83480.0
2016-08-17 15:40:00,23.89,23.92,23.88,23.92,246354.0,23.89,23.92,23.88,23.92,246354.0
2016-08-17 15:45:00,23.91,23.91,23.88,23.89,117371.0,23.91,23.91,23.88,23.89,117371.0
2016-08-17 15:50:00,23.89,23.89,23.87,23.88,167695.0,23.89,23.89,23.87,23.88,167695.0
2016-08-17 15:55:00,23.88,23.9,23.87,23.89,535678.0,23.88,23.9,23.87,23.89,535678.0
2016-08-18 09:30:00,23.91,23.94,23.82,23.84,44908.0,23.91,23.94,23.82,23.84,44908.0
2016-08-18 09:35:00,23.85,23.87,23.81,23.85,23015.0,23.85,23.87,23.81,23.85,23015.0
2016-08-18 09:40:00,23.86,23.88,23.81,23.86,42155.0,23.86,23.88,23.81,23.86,42155.0
2016-08-18 09:45:00,23.86,23.93,23.86,23.91,65111.0,23.86,23.93,23.86,23.91,65111.0
2016-08-18 09:50:00,23.92,23.95,23.9,23.92,30444.0,23.92,23.95,23.9,23.92,30444.0
2016-08-18 09:55:00,23.92,23.97,23.92,23.96,66964.0,23.92,23.97,23.92,23.96,66964.0
2016-08-18 10:00:00,23.96,24.0,23.94,23.99,41332.0,23.96,24.0,23.94,23.99,41332.0
2016-08-18 10:05:00,24.0,24.0,23.93,23.93,26525.0,24.0,24.0,23.93,23.93,26525.0
2016-08-18 10:10:00,23.94,23.98,23.93,23.97,17412.0,23.94,23.98,23.93,23.97,17412.0
2016-08-18 10:15:00,23.96,23.97,23.94,23.94,26228.0,23.96,23.97,23.94,23.94,26228.0
2016-08-18 10:20:00,23.94,23.95,23.93,23.94,10203.0,23.94,23.95,23.93,23.94,10203.0
2016-08-18 10:25:00,23.93,23.96,23.93,23.96,21905.0,23.93,23.96,23.93,23.96,21905.0
2016-08-18 10:30:00,23.96,23.97,23.92,23.93,25146.0,23.96,23.97,23.92,23.93,25146.0
2016-08-18 10:35:00,23.93,23.93,23.92,23.93,14010.0,23.93,23.93,23.92,23.93,14010.0
2016-08-18 10:40:00,23.92,23.97,23.9,23.97,59998.0,23.92,23.97,23.9,23.97,59998.0
2016-08-18 10:45:00,23.97,23.97,23.94,23.94,33206.0,23.97,23.97,23.94,23.94,33206.0
2016-08-18 10:50:00,23.95,23.95,23.94,23.95,10065.0,23.95,23.95,23.94,23.95,10065.0
2016-08-18 10:55:00,23.95,23.98,23.94,23.96,21290.0,23.95,23.98,23.94,23.96,21290.0
2016-08-18 11:00:00,23.96,23.97,23.96,23.96,7600.0,23.96,23.97,23.96,23.96,7600.0
2016-08-18 11:05:00,23.96,23.97,23.96,23.97,19043.0,23.96,23.97,23.96,23.97,19043.0
2016-08-18 11:10:00,23.96,23.97,23.96,23.97,7568.0,23.96,23.97,23.96,23.97,7568.0
2016-08-18 11:15:00,23.96,23.99,23.95,23.99,48225.0,23.96,23.99,23.95,23.99,48225.0
2016-08-18 11:20:00,23.98,23.99,23.96,23.96,38958.0,23.98,23.99,23.96,23.96,38958.0
2016-08-18 11:25:00,23.96,23.98,23.95,23.98,26269.0,23.96,23.98,23.95,23.98,26269.0
2016-08-18 11:30:00,23.98,24.0,23.98,24.0,34386.0,23.98,24.0,23.98,24.0,34386.0
2016-08-18 11:35:00,24.0,24.03,23.99,24.02,49943.0,24.0,24.03,23.99,24.02,49943.0
2016-08-18 11:40:00,24.02,24.03,24.0,24.01,24934.0,24.02,24.03,24.0,24.01,24934.0
2016-08-18 11:45:00,24.01,24.04,24.0,24.04,26531.0,24.01,24.04,24.0,24.04,26531.0
2016-08-18 11:50:00,24.03,24.04,24.02,24.03,15418.0,24.03,24.04,24.02,24.03,15418.0
2016-08-18 11:55:00,24.03,24.03,24.01,24.02,14774.0,24.03,24.03,24.01,24.02,14774.0
2016-08-18 12:00:00,24.01,24.02,24.0,24.01,16647.0,24.01,24.02,24.0,24.01,16647.0
2016-08-18 12:05:00,24.01,24.04,24.0,24.03,33919.0,24.01,24.04,24.0,24.03,33919.0
2016-08-18 12:10:00,24.03,24.04,24.02,24.04,27767.0,24.03,24.04,24.02,24.04,27767.0
2016-08-18 12:15:00,24.04,24.05,24.03,24.05,12625.0,24.04,24.05,24.03,24.05,12625.0
2016-08-18 12:20:00,24.05,24.07,24.01,24.06,192461.0,24.05,24.07,24.01,24.06,192461.0
2016-08-18 12:25:00,24.06,24.07,24.05,24.07,15635.0,24.06,24.07,24.05,24.07,15635.0
2016-08-18 12:30:00,24.07,24.07,24.03,24.04,38116.0,24.07,24.07,24.03,24.04,38116.0
2016-08-18 12:35:00,24.03,24.04,24.01,24.03,29861.0,24.03,24.04,24.01,24.03,29861.0
2016-08-18 12:40:00,24.03,24.05,24.02,24.04,13172.0,24.03,24.05,24.02,24.04,13172.0
2016-08-18 12:45:00,24.04,24.06,24.03,24.06,27821.0,24.04,24.06,24.03,24.06,27821.0
2016-08-18 12:50:00,24.05,24.1,24.05,24.09,78165.0,24.05,24.1,24.05,24.09,78165.0
2016-08-18 12:55:00,24.09,24.09,24.05,24.07,45671.0,24.09,24.09,24.05,24.07,45671.0
2016-08-18 13:00:00,24.07,24.09,24.07,24.08,27810.0,24.07,24.09,24.07,24.08,27810.0
2016-08-18 13:05:00,24.08,24.09,24.07,24.09,9735.0,24.08,24.09,24.07,24.09,9735.0
2016-08-18 13:10:00,24.09,24.11,24.08,24.11,83784.0,24.09,24.11,24.08,24.11,83784.0
2016-08-18 13:15:00,24.1,24.1,24.09,24.1,10974.0,24.1,24.1,24.09,24.1,10974.0
2016-08-18 13:20:00,24.1,24.1,24.08,24.08,37279.0,24.1,24.1,24.08,24.08,37279.0
2016-08-18 13:25:00,24.07,24.07,24.05,24.06,68452.0,24.07,24.07,24.05,24.06,68452.0
2016-08-18 13:30:00,24.06,24.07,24.05,24.07,60334.0,24.06,24.07,24.05,24.07,60334.0
2016-08-18 13:35:00,24.07,24.08,24.06,24.08,96443.0,24.07,24.08,24.06,24.08,96443.0
2016-08-18 13:40:00,24.08,24.08,24.06,24.06,38986.0,24.08,24.08,24.06,24.06,38986.0
2016-08-18 13:45:00,24.06,24.07,24.06,24.07,44252.0,24.06,24.07,24.06,24.07,44252.0
2016-08-18 13:50:00,24.07,24.07,24.05,24.05,31110.0,24.07,24.07,24.05,24.05,31110.0
2016-08-18 13:55:00,24.06,24.06,24.05,24.05,12742.0,24.06,24.06,24.05,24.05,12742.0
2016-08-18 14:00:00,24.05,24.06,24.02,24.03,68775.0,24.05,24.06,24.02,24.03,68775.0
2016-08-18 14:05:00,24.04,24.06,24.02,24.05,110634.0,24.04,24.06,24.02,24.05,110634.0
2016-08-18 14:10:00,24.04,24.05,24.04,24.04,11662.0,24.04,24.05,24.04,24.04,11662.0
2016-08-18 14:15:00,24.05,24.05,24.04,24.05,23536.0,24.05,24.05,24.04,24.05,23536.0
2016-08-18 14:20:00,24.05,24.06,24.04,24.06,27946.0,24.05,24.06,24.04,24.06,27946.0
2016-08-18 14:25:00,24.06,24.07,24.02,24.04,198977.0,24.06,24.07,24.02,24.04,198977.0
2016-08-18 14:30:00,24.04,24.07,24.04,24.05,36392.0,24.04,24.07,24.04,24.05,36392.0
2016-08-18 14:35:00,24.04,24.05,23.99,24.02,156727.0,24.04,24.05,23.99,24.02,156727.0
2016-08-18 14:40:00,24.02,24.05,24.02,24.04,9766.0,24.02,24.05,24.02,24.04,9766.0
2016-08-18 14:45:00,24.04,24.05,24.02,24.03,43997.0,24.04,24.05,24.02,24.03,43997.0
2016-08-18 14:50:00,24.03,24.03,24.02,24.03,19321.0,24.03,24.03,24.02,24.03,19321.0
2016-08-18 14:55:00,24.02,24.03,23.99,24.0,40402.0,24.02,24.03,23.99,24.0,40402.0
2016-08-18 15:00:00,23.99,24.02,23.99,24.02,34384.0,23.99,24.02,23.99,24.02,34384.0
2016-08-18 15:05:00,24.02,24.03,24.0,24.0,94399.0,24.02,24.03,24.0,24.0,94399.0
2016-08-18 15:10:00,24.0,24.01,23.99,24.0,21148.0,24.0,24.01,23.99,24.0,21148.0
2016-08-18 15:15:00,24.0,24.0,23.99,24.0,8920.0,24.0,24.0,23.99,24.0,8920.0
2016-08-18 15:20:00,24.0,24.0,23.99,24.0,18103.0,24.0,24.0,23.99,24.0,18103.0
2016-08-18 15:25:00,23.99,24.0,23.99,23.99,18817.0,23.99,24.0,23.99,23.99,18817.0
2016-08-18 15:30:00,23.99,24.0,23.97,23.97,56040.0,23.99,24.0,23.97,23.97,56040.0
2016-08-18 15:35:00,23.97,23.98,23.97,23.97,65994.0,23.97,23.98,23.97,23.97,65994.0
2016-08-18 15:40:00,23.97,23.98,23.96,23.98,135151.0,23.97,23.98,23.96,23.98,135151.0
2016-08-18 15:45:00,23.97,23.98,23.94,23.95,133376.0,23.97,23.98,23.94,23.95,133376.0
2016-08-18 15:50:00,23.96,23.96,23.95,23.96,117458.0,23.96,23.96,23.95,23.96,117458.0
2016-08-18 15:55:00,23.96,23.98,23.95,23.97,410331.0,23.96,23.98,23.95,23.97,410331.0
2016-08-19 09:30:00,23.92,23.97,23.88,23.96,295669.0,23.92,23.97,23.88,23.96,295669.0
2016-08-19 09:35:00,23.97,23.97,23.92,23.93,34728.0,23.97,23.97,23.92,23.93,34728.0
2016-08-19 09:40:00,23.92,23.96,23.92,23.96,90476.0,23.92,23.96,23.92,23.96,90476.0
2016-08-19 09:45:00,23.96,23.96,23.9,23.9,111622.0,23.96,23.96,23.9,23.9,111622.0
2016-08-19 09:50:00,23.9,23.94,23.89,23.93,19957.0,23.9,23.94,23.89,23.93,19957.0
2016-08-19 09:55:00,23.93,23.95,23.92,23.95,21345.0,23.93,23.95,23.92,23.95,21345.0
2016-08-19 10:00:00,23.95,23.96,23.94,23.96,39840.0,23.95,23.96,23.94,23.96,39840.0
2016-08-19 10:05:00,23.96,23.97,23.94,23.96,23220.0,23.96,23.97,23.94,23.96,23220.0
2016-08-19 10:10:00,23.95,23.98,23.94,23.98,16964.0,23.95,23.98,23.94,23.98,16964.0
2016-08-19 10:15:00,23.98,23.98,23.93,23.96,52384.0,23.98,23.98,23.93,23.96,52384.0
2016-08-19 10:20:00,23.96,24.0,23.95,24.0,28952.0,23.96,24.0,23.95,24.0,28952.0
2016-08-19 10:25:00,24.0,24.07,23.99,24.07,73503.0,24.0,24.07,23.99,24.07,73503.0
2016-08-19 10:30:00,24.07,24.07,24.06,24.07,51779.0,24.07,24.07,24.06,24.07,51779.0
2016-08-19 10:35:00,24.07,24.07,24.05,24.07,39239.0,24.07,24.07,24.05,24.07,39239.0
2016-08-19 10:40:00,24.07,24.08,24.06,24.08,22332.0,24.07,24.08,24.06,24.08,22332.0
2016-08-19 10:45:00,24.08,24.09,24.07,24.09,36448.0,24.08,24.09,24.07,24.09,36448.0
2016-08-19 10:50:00,24.08,24.09,24.08,24.09,19644.0,24.08,24.09,24.08,24.09,19644.0
2016-08-19 10:55:00,24.08,24.1,24.08,24.1,71829.0,24.08,24.1,24.08,24.1,71829.0
2016-08-19 11:00:00,24.1,24.1,24.09,24.1,43186.0,24.1,24.1,24.09,24.1,43186.0
2016-08-19 11:05:00,24.1,24.1,24.09,24.1,14552.0,24.1,24.1,24.09,24.1,14552.0
2016-08-19 11:10:00,24.1,24.1,24.09,24.1,24221.0,24.1,24.1,24.09,24.1,24221.0
2016-08-19 11:15:00,24.1,24.1,24.09,24.09,40063.0,24.1,24.1,24.09,24.09,40063.0
2016-08-19 11:20:00,24.1,24.1,24.09,24.1,12875.0,24.1,24.1,24.09,24.1,12875.0
2016-08-19 11:25:00,24.1,24.12,24.09,24.11,238807.0,24.1,24.12,24.09,24.11,238807.0
2016-08-19 11:30:00,24.1,24.11,24.1,24.1,26962.0,24.1,24.11,24.1,24.1,26962.0
2016-08-19 11:35:00,24.1,24.11,24.1,24.11,18113.0,24.1,24.11,24.1,24.11,18113.0
2016-08-19 11:40:00,24.1,24.1,24.05,24.05,47262.0,24.1,24.1,24.05,24.05,47262.0
2016-08-19 11:45:00,24.06,24.08,24.05,24.07,38183.0,24.06,24.08,24.05,24.07,38183.0
2016-08-19 11:50:00,24.07,24.09,24.07,24.09,34811.0,24.07,24.09,24.07,24.09,34811.0
2016-08-19 11:55:00,24.09,24.09,24.07,24.09,15779.0,24.09,24.09,24.07,24.09,15779.0
2016-08-19 12:00:00,24.09,24.09,24.07,24.08,30632.0,24.09,24.09,24.07,24.08,30632.0
2016-08-19 12:05:00,24.08,24.08,24.06,24.07,54577.0,24.08,24.08,24.06,24.07,54577.0
2016-08-19 12:10:00,24.07,24.07,24.05,24.05,18394.0,24.07,24.07,24.05,24.05,18394.0
2016-08-19 12:15:00,24.06,24.06,24.03,24.04,21575.0,24.06,24.06,24.03,24.04,21575.0
2016-08-19 12:20:00,24.03,24.07,24.03,24.06,38971.0,24.03,24.07,24.03,24.06,38971.0
2016-08-19 12:25:00,24.06,24.08,24.06,24.08,61404.0,24.06,24.08,24.06,24.08,61404.0
2016-08-19 12:30:00,24.08,24.09,24.06,24.08,43651.0,24.08,24.09,24.06,24.08,43651.0
2016-08-19 12:35:00,24.06,24.07,24.05,24.07,14693.0,24.06,24.07,24.05,24.07,14693.0
2016-08-19 12:40:00,24.07,24.07,24.03,24.04,28387.0,24.07,24.07,24.03,24.04,28387.0
2016-08-19 12:45:00,24.05,24.06,24.04,24.05,20230.0,24.05,24.06,24.04,24.05,20230.0
2016-08-19 12:50:00,24.04,24.05,24.02,24.02,21831.0,24.04,24.05,24.02,24.02,21831.0
2016-08-19 12:55:00,24.02,24.03,24.02,24.03,17630.0,24.02,24.03,24.02,24.03,17630.0
2016-08-19 13:00:00,24.02,24.04,24.02,24.04,14187.0,24.02,24.04,24.02,24.04,14187.0
2016-08-19 13:05:00,24.04,24.05,24.03,24.05,20108.0,24.04,24.05,24.03,24.05,20108.0
2016-08-19 13:10:00,24.05,24.07,24.04,24.06,13196.0,24.05,24.07,24.04,24.06,13196.0
2016-08-19 13:15:00,24.07,24.07,24.04,24.04,53344.0,24.07,24.07,24.04,24.04,53344.0
2016-08-19 13:20:00,24.05,24.05,24.04,24.05,4952.0,24.05,24.05,24.04,24.05,4952.0
2016-08-19 13:25:00,24.04,24.05,24.03,24.04,31720.0,24.04,24.05,24.03,24.04,31720.0
2016-08-19 13:30:00,24.04,24.04,24.01,24.03,56869.0,24.04,24.04,24.01,24.03,56869.0
2016-08-19 13:35:00,24.03,24.03,24.02,24.03,8433.0,24.03,24.03,24.02,24.03,8433.0
2016-08-19 13:40:00,24.03,24.03,24.02,24.03,11746.0,24.03,24.03,24.02,24.03,11746.0
2016-08-19 13:45:00,24.03,24.04,24.02,24.04,20059.0,24.03,24.04,24.02,24.04,20059.0
2016-08-19 13:50:00,24.04,24.06,24.03,24.06,45859.0,24.04,24.06,24.03,24.06,45859.0
2016-08-19 13:55:00,24.06,24.06,24.05,24.06,12940.0,24.06,24.06,24.05,24.06,12940.0
2016-08-19 14:00:00,24.06,24.07,24.05,24.07,18391.0,24.06,24.07,24.05,24.07,18391.0
2016-08-19 14:05:00,24.07,24.07,24.06,24.07,14490.0,24.07,24.07,24.06,24.07,14490.0
2016-08-19 14:10:00,24.07,24.08,24.06,24.08,24511.0,24.07,24.08,24.06,24.08,24511.0
2016-08-19 14:15:00,24.08,24.08,24.07,24.07,48294.0,24.08,24.08,24.07,24.07,48294.0
2016-08-19 14:20:00,24.08,24.08,24.05,24.07,145295.0,24.08,24.08,24.05,24.07,145295.0
2016-08-19 14:25:00,24.08,24.08,24.07,24.07,35165.0,24.08,24.08,24.07,24.07,35165.0
2016-08-19 14:30:00,24.08,24.1,24.07,24.1,22116.0,24.08,24.1,24.07,24.1,22116.0
2016-08-19 14:35:00,24.1,24.11,24.09,24.11,18497.0,24.1,24.11,24.09,24.11,18497.0
2016-08-19 14:40:00,24.11,24.12,24.1,24.12,29147.0,24.11,24.12,24.1,24.12,29147.0
2016-08-19 14:45:00,24.12,24.12,24.11,24.12,26453.0,24.12,24.12,24.11,24.12,26453.0
2016-08-19 14:50:00,24.12,24.14,24.11,24.14,30755.0,24.12,24.14,24.11,24.14,30755.0
2016-08-19 14:55:00,24.14,24.15,24.13,24.15,87361.0,24.14,24.15,24.13,24.15,87361.0
2016-08-19 15:00:00,24.15,24.16,24.14,24.16,41091.0,24.15,24.16,24.14,24.16,41091.0
2016-08-19 15:05:00,24.16,24.17,24.15,24.17,104641.0,24.16,24.17,24.15,24.17,104641.0
2016-08-19 15:10:00,24.17,24.17,24.15,24.17,91964.0,24.17,24.17,24.15,24.17,91964.0
2016-08-19 15:15:00,24.17,24.17,24.16,24.17,45483.0,24.17,24.17,24.16,24.17,45483.0
2016-08-19 15:20:00,24.17,24.17,24.13,24.13,112258.0,24.17,24.17,24.13,24.13,112258.0
2016-08-19 15:25:00,24.13,24.16,24.13,24.14,95108.0,24.13,24.16,24.13,24.14,95108.0
2016-08-19 15:30:00,24.15,24.16,24.14,24.16,57895.0,24.15,24.16,24.14,24.16,57895.0
2016-08-19 15:35:00,24.16,24.16,24.13,24.14,91847.0,24.16,24.16,24.13,24.14,91847.0
2016-08-19 15:40:00,24.13,24.14,24.13,24.13,54035.0,24.13,24.14,24.13,24.13,54035.0
2016-08-19 15:45:00,24.14,24.14,24.13,24.14,113733.0,24.14,24.14,24.13,24.14,113733.0
2016-08-19 15:50:00,24.14,24.14,24.13,24.14,80487.0,24.14,24.14,24.13,24.14,80487.0
2016-08-19 15:55:00,24.14,24.18,24.13,24.16,444365.0,24.14,24.18,24.13,24.16,444365.0
2016-08-22 09:30:00,24.17,24.17,24.07,24.08,72977.0,24.17,24.17,24.07,24.08,72977.0
2016-08-22 09:35:00,24.08,24.08,24.04,24.07,52937.0,24.08,24.08,24.04,24.07,52937.0
2016-08-22 09:40:00,24.07,24.07,24.01,24.02,93965.0,24.07,24.07,24.01,24.02,93965.0
2016-08-22 09:45:00,24.02,24.1,24.01,24.07,48309.0,24.02,24.1,24.01,24.07,48309.0
2016-08-22 09:50:00,24.07,24.09,24.03,24.05,53196.0,24.07,24.09,24.03,24.05,53196.0
2016-08-22 09:55:00,24.05,24.12,24.05,24.12,56707.0,24.05,24.12,24.05,24.12,56707.0
2016-08-22 10:00:00,24.13,24.13,24.08,24.1,39266.0,24.13,24.13,24.08,24.1,39266.0
2016-08-22 10:05:00,24.1,24.11,24.08,24.08,40553.0,24.1,24.11,24.08,24.08,40553.0
2016-08-22 10:10:00,24.08,24.12,24.08,24.1,61908.0,24.08,24.12,24.08,24.1,61908.0
2016-08-22 10:15:00,24.11,24.14,24.08,24.13,42574.0,24.11,24.14,24.08,24.13,42574.0
2016-08-22 10:20:00,24.13,24.16,24.13,24.16,16375.0,24.13,24.16,24.13,24.16,16375.0
2016-08-22 10:25:00,24.16,24.16,24.12,24.12,18474.0,24.16,24.16,24.12,24.12,18474.0
2016-08-22 10:30:00,24.13,24.15,24.12,24.14,24733.0,24.13,24.15,24.12,24.14,24733.0
2016-08-22 10:35:00,24.13,24.14,24.11,24.13,14780.0,24.13,24.14,24.11,24.13,14780.0
2016-08-22 10:40:00,24.12,24.13,24.12,24.12,14148.0,24.12,24.13,24.12,24.12,14148.0
2016-08-22 10:45:00,24.13,24.15,24.12,24.15,16143.0,24.13,24.15,24.12,24.15,16143.0
2016-08-22 10:50:00,24.14,24.15,24.11,24.13,32483.0,24.14,24.15,24.11,24.13,32483.0
2016-08-22 10:55:00,24.14,24.14,24.12,24.13,18332.0,24.14,24.14,24.12,24.13,18332.0
2016-08-22 11:00:00,24.14,24.16,24.13,24.16,17943.0,24.14,24.16,24.13,24.16,17943.0
2016-08-22 11:05:00,24.16,24.16,24.14,24.16,16903.0,24.16,24.16,24.14,24.16,16903.0
2016-08-22 11:10:00,24.16,24.16,24.14,24.14,38508.0,24.16,24.16,24.14,24.14,38508.0
2016-08-22 11:15:00,24.15,24.15,24.13,24.13,25452.0,24.15,24.15,24.13,24.13,25452.0
2016-08-22 11:20:00,24.13,24.14,24.1,24.11,19580.0,24.13,24.14,24.1,24.11,19580.0
2016-08-22 11:25:00,24.1,24.11,24.09,24.09,11762.0,24.1,24.11,24.09,24.09,11762.0
2016-08-22 11:30:00,24.09,24.09,24.07,24.07,16140.0,24.09,24.09,24.07,24.07,16140.0
2016-08-22 11:35:00,24.07,24.08,24.06,24.06,12758.0,24.07,24.08,24.06,24.06,12758.0
2016-08-22 11:40:00,24.06,24.06,24.04,24.05,11847.0,24.06,24.06,24.04,24.05,11847.0
2016-08-22 11:45:00,24.05,24.05,24.04,24.04,9405.0,24.05,24.05,24.04,24.04,9405.0
2016-08-22 11:50:00,24.04,24.07,24.04,24.06,64560.0,24.04,24.07,24.04,24.06,64560.0
2016-08-22 11:55:00,24.08,24.1,24.08,24.1,39563.0,24.08,24.1,24.08,24.1,39563.0
2016-08-22 12:00:00,24.1,24.11,24.09,24.1,13598.0,24.1,24.11,24.09,24.1,13598.0
2016-08-22 12:05:00,24.1,24.11,24.07,24.08,55079.0,24.1,24.11,24.07,24.08,55079.0
2016-08-22 12:10:00,24.08,24.1,24.06,24.1,62912.0,24.08,24.1,24.06,24.1,62912.0
2016-08-22 12:15:00,24.1,24.11,24.08,24.1,19479.0,24.1,24.11,24.08,24.1,19479.0
2016-08-22 12:20:00,24.1,24.12,24.08,24.12,35963.0,24.1,24.12,24.08,24.12,35963.0
2016-08-22 12:25:00,24.12,24.15,24.11,24.12,48333.0,24.12,24.15,24.11,24.12,48333.0
2016-08-22 12:30:00,24.12,24.13,24.1,24.1,53637.0,24.12,24.13,24.1,24.1,53637.0
2016-08-22 12:35:00,24.1,24.1,24.09,24.09,14205.0,24.1,24.1,24.09,24.09,14205.0
2016-08-22 12:40:00,24.1,24.1,24.09,24.09,8272.0,24.1,24.1,24.09,24.09,8272.0
2016-08-22 12:45:00,24.09,24.09,24.07,24.07,37783.0,24.09,24.09,24.07,24.07,37783.0
2016-08-22 12:50:00,24.07,24.08,24.07,24.07,13333.0,24.07,24.08,24.07,24.07,13333.0
2016-08-22 12:55:00,24.08,24.08,24.06,24.07,14807.0,24.08,24.08,24.06,24.07,14807.0
2016-08-22 13:00:00,24.06,24.07,24.06,24.07,4422.0,24.06,24.07,24.06,24.07,4422.0
2016-08-22 13:05:00,24.07,24.07,24.06,24.07,7955.0,24.07,24.07,24.06,24.07,7955.0
2016-08-22 13:10:00,24.07,24.07,24.06,24.07,4000.0,24.07,24.07,24.06,24.07,4000.0
2016-08-22 13:15:00,24.07,24.08,24.06,24.07,28943.0,24.07,24.08,24.06,24.07,28943.0
2016-08-22 13:20:00,24.07,24.07,24.02,24.04,24379.0,24.07,24.07,24.02,24.04,24379.0
2016-08-22 13:25:00,24.03,24.04,24.01,24.03,35104.0,24.03,24.04,24.01,24.03,35104.0
2016-08-22 13:30:00,24.02,24.03,24.02,24.03,5939.0,24.02,24.03,24.02,24.03,5939.0
2016-08-22 13:35:00,24.03,24.05,24.02,24.05,25842.0,24.03,24.05,24.02,24.05,25842.0
2016-08-22 13:40:00,24.05,24.07,24.04,24.07,112969.0,24.05,24.07,24.04,24.07,112969.0
2016-08-22 13:45:00,24.07,24.1,24.06,24.1,21705.0,24.07,24.1,24.06,24.1,21705.0
2016-08-22 13:50:00,24.09,24.1,24.08,24.09,142558.0,24.09,24.1,24.08,24.09,142558.0
2016-08-22 13:55:00,24.09,24.12,24.08,24.12,70325.0,24.09,24.12,24.08,24.12,70325.0
2016-08-22 14:00:00,24.12,24.14,24.11,24.13,34168.0,24.12,24.14,24.11,24.13,34168.0
2016-08-22 14:05:00,24.13,24.13,24.12,24.13,14112.0,24.13,24.13,24.12,24.13,14112.0
2016-08-22 14:10:00,24.13,24.15,24.12,24.15,39875.0,24.13,24.15,24.12,24.15,39875.0
2016-08-22 14:15:00,24.15,24.15,24.13,24.13,71620.0,24.15,24.15,24.13,24.13,71620.0
2016-08-22 14:20:00,24.14,24.14,24.13,24.14,26371.0,24.14,24.14,24.13,24.14,26371.0
2016-08-22 14:25:00,24.14,24.14,24.1,24.11,34677.0,24.14,24.14,24.1,24.11,34677.0
2016-08-22 14:30:00,24.1,24.11,24.1,24.11,16401.0,24.1,24.11,24.1,24.11,16401.0
2016-08-22 14:35:00,24.11,24.12,24.1,24.12,10106.0,24.11,24.12,24.1,24.12,10106.0
2016-08-22 14:40:00,24.12,24.13,24.11,24.13,87061.0,24.12,24.13,24.11,24.13,87061.0
2016-08-22 14:45:00,24.14,24.15,24.1,24.11,106882.0,24.14,24.15,24.1,24.11,106882.0
2016-08-22 14:50:00,24.11,24.12,24.1,24.12,18440.0,24.11,24.12,24.1,24.12,18440.0
2016-08-22 14:55:00,24.12,24.12,24.1,24.12,19740.0,24.12,24.12,24.1,24.12,19740.0
2016-08-22 15:00:00,24.12,24.14,24.11,24.14,17818.0,24.12,24.14,24.11,24.14,17818.0
2016-08-22 15:05:00,24.13,24.14,24.1,24.11,110758.0,24.13,24.14,24.1,24.11,110758.0
2016-08-22 15:10:00,24.11,24.13,24.1,24.13,17387.0,24.11,24.13,24.1,24.13,17387.0
2016-08-22 15:15:00,24.13,24.13,24.1,24.11,27924.0,24.13,24.13,24.1,24.11,27924.0
2016-08-22 15:20:00,24.11,24.11,24.1,24.11,15618.0,24.11,24.11,24.1,24.11,15618.0
2016-08-22 15:25:00,24.11,24.11,24.1,24.11,11773.0,24.11,24.11,24.1,24.11,11773.0
2016-08-22 15:30:00,24.11,24.12,24.1,24.11,31441.0,24.11,24.12,24.1,24.11,31441.0
2016-08-22 15:35:00,24.12,24.12,24.11,24.11,17549.0,24.12,24.12,24.11,24.11,17549.0
2016-08-22 15:40:00,24.11,24.13,24.11,24.13,34427.0,24.11,24.13,24.11,24.13,34427.0
2016-08-22 15:45:00,24.13,24.13,24.12,24.12,30179.0,24.13,24.13,24.12,24.12,30179.0
2016-08-22 15:50:00,24.13,24.13,24.12,24.13,38990.0,24.13,24.13,24.12,24.13,38990.0
2016-08-22 15:55:00,24.13,24.13,24.12,24.12,129956.0,24.13,24.13,24.12,24.12,129956.0
2016-08-23 09:30:00,24.16,24.24,24.11,24.22,86435.0,24.16,24.24,24.11,24.22,86435.0
2016-08-23 09:35:00,24.21,24.23,24.18,24.2,42421.0,24.21,24.23,24.18,24.2,42421.0
2016-08-23 09:40:00,24.21,24.25,24.19,24.24,64763.0,24.21,24.25,24.19,24.24,64763.0
2016-08-23 09:45:00,24.24,24.29,24.23,24.29,38904.0,24.24,24.29,24.23,24.29,38904.0
2016-08-23 09:50:00,24.28,24.33,24.28,24.32,22448.0,24.28,24.33,24.28,24.32,22448.0
2016-08-23 09:55:00,24.32,24.33,24.3,24.32,26011.0,24.32,24.33,24.3,24.32,26011.0
2016-08-23 10:00:00,24.32,24.33,24.29,24.3,30185.0,24.32,24.33,24.29,24.3,30185.0
2016-08-23 10:05:00,24.3,24.31,24.27,24.3,65067.0,24.3,24.31,24.27,24.3,65067.0
2016-08-23 10:10:00,24.3,24.33,24.29,24.31,51051.0,24.3,24.33,24.29,24.31,51051.0
2016-08-23 10:15:00,24.31,24.32,24.26,24.26,48097.0,24.31,24.32,24.26,24.26,48097.0
2016-08-23 10:20:00,24.27,24.32,24.25,24.28,96997.0,24.27,24.32,24.25,24.28,96997.0
2016-08-23 10:25:00,24.28,24.3,24.26,24.29,32128.0,24.28,24.3,24.26,24.29,32128.0
2016-08-23 10:30:00,24.29,24.3,24.26,24.27,34142.0,24.29,24.3,24.26,24.27,34142.0
2016-08-23 10:35:00,24.26,24.26,24.22,24.23,140037.0,24.26,24.26,24.22,24.23,140037.0
2016-08-23 10:40:00,24.24,24.27,24.24,24.26,51352.0,24.24,24.27,24.24,24.26,51352.0
2016-08-23 10:45:00,24.26,24.26,24.25,24.26,43757.0,24.26,24.26,24.25,24.26,43757.0
2016-08-23 10:50:00,24.25,24.26,24.17,24.18,808408.0,24.25,24.26,24.17,24.18,808408.0
2016-08-23 10:55:00,24.18,24.22,24.15,24.18,185830.0,24.18,24.22,24.15,24.18,185830.0
2016-08-23 11:00:00,24.18,24.2,24.17,24.2,33352.0,24.18,24.2,24.17,24.2,33352.0
2016-08-23 11:05:00,24.2,24.21,24.19,24.2,23412.0,24.2,24.21,24.19,24.2,23412.0
2016-08-23 11:10:00,24.2,24.22,24.19,24.2,19760.0,24.2,24.22,24.19,24.2,19760.0
2016-08-23 11:15:00,24.21,24.22,24.19,24.21,33612.0,24.21,24.22,24.19,24.21,33612.0
2016-08-23 11:20:00,24.21,24.21,24.2,24.21,9292.0,24.21,24.21,24.2,24.21,9292.0
2016-08-23 11:25:00,24.21,24.21,24.18,24.19,23047.0,24.21,24.21,24.18,24.19,23047.0
2016-08-23 11:30:00,24.18,24.19,24.17,24.19,24476.0,24.18,24.19,24.17,24.19,24476.0
2016-08-23 11:35:00,24.19,24.2,24.17,24.18,15209.0,24.19,24.2,24.17,24.18,15209.0
2016-08-23 11:40:00,24.18,24.2,24.18,24.19,26448.0,24.18,24.2,24.18,24.19,26448.0
2016-08-23 11:45:00,24.18,24.19,24.16,24.19,34172.0,24.18,24.19,24.16,24.19,34172.0
2016-08-23 11:50:00,24.19,24.2,24.17,24.18,26684.0,24.19,24.2,24.17,24.18,26684.0
2016-08-23 11:55:00,24.18,24.18,24.17,24.18,7314.0,24.18,24.18,24.17,24.18,7314.0
2016-08-23 12:00:00,24.18,24.18,24.17,24.18,13608.0,24.18,24.18,24.17,24.18,13608.0
2016-08-23 12:05:00,24.18,24.18,24.15,24.15,25024.0,24.18,24.18,24.15,24.15,25024.0
2016-08-23 12:10:00,24.15,24.19,24.15,24.19,42513.0,24.15,24.19,24.15,24.19,42513.0
2016-08-23 12:15:00,24.19,24.19,24.15,24.15,93044.0,24.19,24.19,24.15,24.15,93044.0
2016-08-23 12:20:00,24.15,24.17,24.14,24.14,38299.0,24.15,24.17,24.14,24.14,38299.0
2016-08-23 12:25:00,24.14,24.17,24.13,24.14,38632.0,24.14,24.17,24.13,24.14,38632.0
2016-08-23 12:30:00,24.13,24.16,24.13,24.13,22868.0,24.13,24.16,24.13,24.13,22868.0
2016-08-23 12:35:00,24.13,24.14,24.13,24.13,11191.0,24.13,24.14,24.13,24.13,11191.0
2016-08-23 12:40:00,24.13,24.16,24.13,24.16,21203.0,24.13,24.16,24.13,24.16,21203.0
2016-08-23 12:45:00,24.16,24.17,24.14,24.15,26653.0,24.16,24.17,24.14,24.15,26653.0
2016-08-23 12:50:00,24.14,24.15,24.12,24.12,23688.0,24.14,24.15,24.12,24.12,23688.0
2016-08-23 12:55:00,24.12,24.15,24.12,24.15,25397.0,24.12,24.15,24.12,24.15,25397.0
2016-08-23 13:00:00,24.14,24.16,24.13,24.15,70310.0,24.14,24.16,24.13,24.15,70310.0
2016-08-23 13:05:00,24.14,24.15,24.13,24.13,17902.0,24.14,24.15,24.13,24.13,17902.0
2016-08-23 13:10:00,24.13,24.16,24.13,24.16,24981.0,24.13,24.16,24.13,24.16,24981.0
2016-08-23 13:15:00,24.16,24.16,24.13,24.14,23484.0,24.16,24.16,24.13,24.14,23484.0
2016-08-23 13:20:00,24.14,24.16,24.14,24.16,31999.0,24.14,24.16,24.14,24.16,31999.0
2016-08-23 13:25:00,24.16,24.16,24.15,24.16,9152.0,24.16,24.16,24.15,24.16,9152.0
2016-08-23 13:30:00,24.16,24.17,24.15,24.16,26258.0,24.16,24.17,24.15,24.16,26258.0
2016-08-23 13:35:00,24.16,24.16,24.15,24.16,14816.0,24.16,24.16,24.15,24.16,14816.0
2016-08-23 13:40:00,24.15,24.16,24.15,24.16,16622.0,24.15,24.16,24.15,24.16,16622.0
2016-08-23 13:45:00,24.15,24.16,24.13,24.14,37204.0,24.15,24.16,24.13,24.14,37204.0
2016-08-23 13:50:00,24.14,24.15,24.14,24.14,9830.0,24.14,24.15,24.14,24.14,9830.0
2016-08-23 13:55:00,24.14,24.15,24.14,24.14,11600.0,24.14,24.15,24.14,24.14,11600.0
2016-08-23 14:00:00,24.15,24.15,24.11,24.12,48076.0,24.15,24.15,24.11,24.12,48076.0
2016-08-23 14:05:00,24.12,24.12,24.11,24.12,10053.0,24.12,24.12,24.11,24.12,10053.0
2016-08-23 14:10:00,24.11,24.12,24.11,24.12,9936.0,24.11,24.12,24.11,24.12,9936.0
2016-08-23 14:15:00,24.11,24.12,24.11,24.12,10008.0,24.11,24.12,24.11,24.12,10008.0
2016-08-23 14:20:00,24.12,24.12,24.11,24.12,11521.0,24.12,24.12,24.11,24.12,11521.0
2016-08-23 14:25:00,24.12,24.12,24.11,24.12,12389.0,24.12,24.12,24.11,24.12,12389.0
2016-08-23 14:30:00,24.12,24.12,24.1,24.1,30365.0,24.12,24.12,24.1,24.1,30365.0
2016-08-23 14:35:00,24.11,24.13,24.1,24.11,36488.0,24.11,24.13,24.1,24.11,36488.0
2016-08-23 14:40:00,24.11,24.11,24.08,24.08,43319.0,24.11,24.11,24.08,24.08,43319.0
2016-08-23 14:45:00,24.08,24.09,24.08,24.08,10040.0,24.08,24.09,24.08,24.08,10040.0
2016-08-23 14:50:00,24.08,24.11,24.08,24.1,64015.0,24.08,24.11,24.08,24.1,64015.0
2016-08-23 14:55:00,24.1,24.11,24.1,24.11,22379.0,24.1,24.11,24.1,24.11,22379.0
2016-08-23 15:00:00,24.1,24.11,24.1,24.11,17471.0,24.1,24.11,24.1,24.11,17471.0
2016-08-23 15:05:00,24.11,24.13,24.11,24.13,30849.0,24.11,24.13,24.11,24.13,30849.0
2016-08-23 15:10:00,24.13,24.15,24.12,24.15,32211.0,24.13,24.15,24.12,24.15,32211.0
2016-08-23 15:15:00,24.14,24.15,24.12,24.13,33574.0,24.14,24.15,24.12,24.13,33574.0
2016-08-23 15:20:00,24.13,24.14,24.12,24.14,20618.0,24.13,24.14,24.12,24.14,20618.0
2016-08-23 15:25:00,24.14,24.14,24.12,24.13,35934.0,24.14,24.14,24.12,24.13,35934.0
2016-08-23 15:30:00,24.12,24.14,24.12,24.14,32553.0,24.12,24.14,24.12,24.14,32553.0
2016-08-23 15:35:00,24.13,24.14,24.11,24.11,52570.0,24.13,24.14,24.11,24.11,52570.0
2016-08-23 15:40:00,24.11,24.12,24.1,24.1,37861.0,24.11,24.12,24.1,24.1,37861.0
2016-08-23 15:45:00,24.1,24.11,24.1,24.1,61560.0,24.1,24.11,24.1,24.1,61560.0
2016-08-23 15:50:00,24.1,24.11,24.1,24.11,67900.0,24.1,24.11,24.1,24.11,67900.0
2016-08-23 15:55:00,24.11,24.12,24.1,24.12,261059.0,24.11,24.12,24.1,24.12,261059.0
2016-08-24 09:30:00,24.09,24.13,24.07,24.12,55719.0,24.09,24.13,24.07,24.12,55719.0
2016-08-24 09:35:00,24.12,24.12,24.08,24.09,17101.0,24.12,24.12,24.08,24.09,17101.0
2016-08-24 09:40:00,24.09,24.1,24.08,24.09,12870.0,24.09,24.1,24.08,24.09,12870.0
2016-08-24 09:45:00,24.09,24.11,24.07,24.07,29819.0,24.09,24.11,24.07,24.07,29819.0
2016-08-24 09:50:00,24.07,24.08,24.0,24.01,231751.0,24.07,24.08,24.0,24.01,231751.0
2016-08-24 09:55:00,24.01,24.01,23.96,23.96,78656.0,24.01,24.01,23.96,23.96,78656.0
2016-08-24 10:00:00,23.97,24.05,23.96,24.05,57287.0,23.97,24.05,23.96,24.05,57287.0
2016-08-24 10:05:00,24.05,24.06,23.99,23.99,41780.0,24.05,24.06,23.99,23.99,41780.0
2016-08-24 10:10:00,23.99,23.99,23.93,23.96,204572.0,23.99,23.99,23.93,23.96,204572.0
2016-08-24 10:15:00,23.96,23.99,23.96,23.98,17028.0,23.96,23.99,23.96,23.98,17028.0
2016-08-24 10:20:00,23.98,23.99,23.95,23.96,22460.0,23.98,23.99,23.95,23.96,22460.0
2016-08-24 10:25:00,23.96,23.96,23.94,23.95,18948.0,23.96,23.96,23.94,23.95,18948.0
2016-08-24 10:30:00,23.94,23.95,23.92,23.94,36031.0,23.94,23.95,23.92,23.94,36031.0
2016-08-24 10:35:00,23.94,23.94,23.9,23.91,46547.0,23.94,23.94,23.9,23.91,46547.0
2016-08-24 10:40:00,23.91,23.91,23.89,23.89,42460.0,23.91,23.91,23.89,23.89,42460.0
2016-08-24 10:45:00,23.89,23.89,23.84,23.86,50669.0,23.89,23.89,23.84,23.86,50669.0
2016-08-24 10:50:00,23.86,23.88,23.85,23.87,47908.0,23.86,23.88,23.85,23.87,47908.0
2016-08-24 10:55:00,23.87,23.92,23.87,23.91,55847.0,23.87,23.92,23.87,23.91,55847.0
2016-08-24 11:00:00,23.91,23.91,23.88,23.91,56585.0,23.91,23.91,23.88,23.91,56585.0
2016-08-24 11:05:00,23.9,23.91,23.88,23.9,87252.0,23.9,23.91,23.88,23.9,87252.0
2016-08-24 11:10:00,23.89,23.9,23.89,23.89,29447.0,23.89,23.9,23.89,23.89,29447.0
2016-08-24 11:15:00,23.89,23.95,23.88,23.95,103160.0,23.89,23.95,23.88,23.95,103160.0
2016-08-24 11:20:00,23.95,23.95,23.94,23.95,22826.0,23.95,23.95,23.94,23.95,22826.0
2016-08-24 11:25:00,23.95,23.96,23.94,23.96,43019.0,23.95,23.96,23.94,23.96,43019.0
2016-08-24 11:30:00,23.96,23.96,23.91,23.93,41085.0,23.96,23.96,23.91,23.93,41085.0
2016-08-24 11:35:00,23.93,23.94,23.92,23.94,25635.0,23.93,23.94,23.92,23.94,25635.0
2016-08-24 11:40:00,23.94,23.94,23.93,23.94,28328.0,23.94,23.94,23.93,23.94,28328.0
2016-08-24 11:45:00,23.94,23.94,23.93,23.94,37516.0,23.94,23.94,23.93,23.94,37516.0
2016-08-24 11:50:00,23.94,23.94,23.93,23.93,31360.0,23.94,23.94,23.93,23.93,31360.0
2016-08-24 11:55:00,23.93,23.94,23.9,23.9,31846.0,23.93,23.94,23.9,23.9,31846.0
2016-08-24 12:00:00,23.91,23.91,23.87,23.89,103335.0,23.91,23.91,23.87,23.89,103335.0
2016-08-24 12:05:00,23.88,23.91,23.87,23.91,106969.0,23.88,23.91,23.87,23.91,106969.0
2016-08-24 12:10:00,23.9,23.91,23.89,23.89,81021.0,23.9,23.91,23.89,23.89,81021.0
2016-08-24 12:15:00,23.89,23.9,23.88,23.89,35629.0,23.89,23.9,23.88,23.89,35629.0
2016-08-24 12:20:00,23.89,23.89,23.88,23.88,13530.0,23.89,23.89,23.88,23.88,13530.0
2016-08-24 12:25:00,23.88,23.89,23.86,23.87,23682.0,23.88,23.89,23.86,23.87,23682.0
2016-08-24 12:30:00,23.87,23.87,23.83,23.83,109989.0,23.87,23.87,23.83,23.83,109989.0
2016-08-24 12:35:00,23.83,23.86,23.83,23.86,112474.0,23.83,23.86,23.83,23.86,112474.0
2016-08-24 12:40:00,23.86,23.87,23.86,23.87,23909.0,23.86,23.87,23.86,23.87,23909.0
2016-08-24 12:45:00,23.87,23.87,23.85,23.86,22634.0,23.87,23.87,23.85,23.86,22634.0
2016-08-24 12:50:00,23.86,23.87,23.85,23.87,40146.0,23.86,23.87,23.85,23.87,40146.0
2016-08-24 12:55:00,23.87,23.87,23.86,23.87,9728.0,23.87,23.87,23.86,23.87,9728.0
2016-08-24 13:00:00,23.86,23.87,23.86,23.87,10988.0,23.86,23.87,23.86,23.87,10988.0
2016-08-24 13:05:00,23.87,23.87,23.86,23.87,56323.0,23.87,23.87,23.86,23.87,56323.0
2016-08-24 13:10:00,23.86,23.87,23.86,23.87,10353.0,23.86,23.87,23.86,23.87,10353.0
2016-08-24 13:15:00,23.87,23.87,23.86,23.87,20392.0,23.87,23.87,23.86,23.87,20392.0
2016-08-24 13:20:00,23.87,23.87,23.86,23.87,20586.0,23.87,23.87,23.86,23.87,20586.0
2016-08-24 13:25:00,23.87,23.91,23.86,23.91,90197.0,23.87,23.91,23.86,23.91,90197.0
2016-08-24 13:30:00,23.91,23.91,23.9,23.91,17161.0,23.91,23.91,23.9,23.91,17161.0
2016-08-24 13:35:00,23.91,23.91,23.9,23.91,13200.0,23.91,23.91,23.9,23.91,13200.0
2016-08-24 13:40:00,23.91,23.91,23.9,23.91,16282.0,23.91,23.91,23.9,23.91,16282.0
2016-08-24 13:45:00,23.91,23.92,23.89,23.89,61358.0,23.91,23.92,23.89,23.89,61358.0
2016-08-24 13:50:00,23.89,23.9,23.89,23.9,17031.0,23.89,23.9,23.89,23.9,17031.0
2016-08-24 13:55:00,23.9,23.9,23.89,23.89,15470.0,23.9,23.9,23.89,23.89,15470.0
2016-08-24 14:00:00,23.89,23.9,23.84,23.85,80918.0,23.89,23.9,23.84,23.85,80918.0
2016-08-24 14:05:00,23.84,23.85,23.8,23.82,96769.0,23.84,23.85,23.8,23.82,96769.0
2016-08-24 14:10:00,23.82,23.82,23.8,23.8,29888.0,23.82,23.82,23.8,23.8,29888.0
2016-08-24 14:15:00,23.8,23.81,23.79,23.8,30942.0,23.8,23.81,23.79,23.8,30942.0
2016-08-24 14:20:00,23.8,23.8,23.77,23.79,77261.0,23.8,23.8,23.77,23.79,77261.0
2016-08-24 14:25:00,23.79,23.81,23.78,23.8,58139.0,23.79,23.81,23.78,23.8,58139.0
2016-08-24 14:30:00,23.8,23.8,23.79,23.8,19797.0,23.8,23.8,23.79,23.8,19797.0
2016-08-24 14:35:00,23.8,23.8,23.78,23.79,34899.0,23.8,23.8,23.78,23.79,34899.0
2016-08-24 14:40:00,23.79,23.79,23.78,23.79,12327.0,23.79,23.79,23.78,23.79,12327.0
2016-08-24 14:45:00,23.79,23.79,23.77,23.78,43055.0,23.79,23.79,23.77,23.78,43055.0
2016-08-24 14:50:00,23.78,23.78,23.77,23.78,19936.0,23.78,23.78,23.77,23.78,19936.0
2016-08-24 14:55:00,23.78,23.79,23.77,23.79,20097.0,23.78,23.79,23.77,23.79,20097.0
2016-08-24 15:00:00,23.79,23.79,23.76,23.77,36834.0,23.79,23.79,23.76,23.77,36834.0
2016-08-24 15:05:00,23.77,23.77,23.71,23.71,43723.0,23.77,23.77,23.71,23.71,43723.0
2016-08-24 15:10:00,23.71,23.73,23.7,23.7,63778.0,23.71,23.73,23.7,23.7,63778.0
2016-08-24 15:15:00,23.7,23.71,23.64,23.66,170583.0,23.7,23.71,23.64,23.66,170583.0
2016-08-24 15:20:00,23.66,23.68,23.65,23.67,36141.0,23.66,23.68,23.65,23.67,36141.0
2016-08-24 15:25:00,23.67,23.68,23.62,23.62,73846.0,23.67,23.68,23.62,23.62,73846.0
2016-08-24 15:30:00,23.62,23.65,23.62,23.63,87156.0,23.62,23.65,23.62,23.63,87156.0
2016-08-24 15:35:00,23.62,23.63,23.6,23.6,36490.0,23.62,23.63,23.6,23.6,36490.0
2016-08-24 15:40:00,23.6,23.61,23.59,23.59,75558.0,23.6,23.61,23.59,23.59,75558.0
2016-08-24 15:45:00,23.59,23.6,23.56,23.6,161666.0,23.59,23.6,23.56,23.6,161666.0
2016-08-24 15:50:00,23.6,23.61,23.59,23.6,135815.0,23.6,23.61,23.59,23.6,135815.0
2016-08-24 15:55:00,23.61,23.64,23.6,23.63,248852.0,23.61,23.64,23.6,23.63,248852.0
2016-08-25 09:30:00,23.61,23.62,23.53,23.55,112307.0,23.61,23.62,23.53,23.55,112307.0
2016-08-25 09:35:00,23.55,23.65,23.55,23.63,44659.0,23.55,23.65,23.55,23.63,44659.0
2016-08-25 09:40:00,23.63,23.63,23.59,23.63,38559.0,23.63,23.63,23.59,23.63,38559.0
2016-08-25 09:45:00,23.63,23.64,23.52,23.55,78552.0,23.63,23.64,23.52,23.55,78552.0
2016-08-25 09:50:00,23.55,23.57,23.51,23.54,53113.0,23.55,23.57,23.51,23.54,53113.0
2016-08-25 09:55:00,23.54,23.56,23.52,23.55,69671.0,23.54,23.56,23.52,23.55,69671.0
2016-08-25 10:00:00,23.56,23.65,23.55,23.64,73099.0,23.56,23.65,23.55,23.64,73099.0
2016-08-25 10:05:00,23.64,23.67,23.63,23.65,35996.0,23.64,23.67,23.63,23.65,35996.0
2016-08-25 10:10:00,23.65,23.69,23.65,23.66,15527.0,23.65,23.69,23.65,23.66,15527.0
2016-08-25 10:15:00,23.66,23.71,23.66,23.69,44922.0,23.66,23.71,23.66,23.69,44922.0
2016-08-25 10:20:00,23.69,23.76,23.68,23.75,100479.0,23.69,23.76,23.68,23.75,100479.0
2016-08-25 10:25:00,23.74,23.75,23.65,23.68,73644.0,23.74,23.75,23.65,23.68,73644.0
2016-08-25 10:30:00,23.69,23.74,23.66,23.73,119410.0,23.69,23.74,23.66,23.73,119410.0
2016-08-25 10:35:00,23.73,23.74,23.7,23.72,80942.0,23.73,23.74,23.7,23.72,80942.0
2016-08-25 10:40:00,23.72,23.76,23.71,23.76,32666.0,23.72,23.76,23.71,23.76,32666.0
2016-08-25 10:45:00,23.76,23.77,23.72,23.77,28637.0,23.76,23.77,23.72,23.77,28637.0
2016-08-25 10:50:00,23.77,23.78,23.71,23.76,102307.0,23.77,23.78,23.71,23.76,102307.0
2016-08-25 10:55:00,23.77,23.81,23.76,23.8,186453.0,23.77,23.81,23.76,23.8,186453.0
2016-08-25 11:00:00,23.8,23.86,23.79,23.86,134893.0,23.8,23.86,23.79,23.86,134893.0
2016-08-25 11:05:00,23.85,23.88,23.77,23.78,142815.0,23.85,23.88,23.77,23.78,142815.0
2016-08-25 11:10:00,23.77,23.77,23.73,23.77,43008.0,23.77,23.77,23.73,23.77,43008.0
2016-08-25 11:15:00,23.77,23.91,23.75,23.9,260415.0,23.77,23.91,23.75,23.9,260415.0
2016-08-25 11:20:00,23.9,23.93,23.89,23.91,342699.0,23.9,23.93,23.89,23.91,342699.0
2016-08-25 11:25:00,23.9,23.93,23.88,23.9,155849.0,23.9,23.93,23.88,23.9,155849.0
2016-08-25 11:30:00,23.91,23.96,23.9,23.96,156582.0,23.91,23.96,23.9,23.96,156582.0
2016-08-25 11:35:00,23.96,23.97,23.89,23.89,172147.0,23.96,23.97,23.89,23.89,172147.0
2016-08-25 11:40:00,23.89,23.9,23.86,23.89,94495.0,23.89,23.9,23.86,23.89,94495.0
2016-08-25 11:45:00,23.88,23.93,23.85,23.91,138573.0,23.88,23.93,23.85,23.91,138573.0
2016-08-25 11:50:00,23.91,23.91,23.87,23.89,123023.0,23.91,23.91,23.87,23.89,123023.0
2016-08-25 11:55:00,23.89,23.92,23.87,23.92,93476.0,23.89,23.92,23.87,23.92,93476.0
2016-08-25 12:00:00,23.92,23.92,23.88,23.89,46689.0,23.92,23.92,23.88,23.89,46689.0
2016-08-25 12:05:00,23.89,23.89,23.85,23.87,63360.0,23.89,23.89,23.85,23.87,63360.0
2016-08-25 12:10:00,23.86,23.87,23.81,23.82,102889.0,23.86,23.87,23.81,23.82,102889.0
2016-08-25 12:15:00,23.82,23.87,23.81,23.85,61765.0,23.82,23.87,23.81,23.85,61765.0
2016-08-25 12:20:00,23.86,23.93,23.85,23.93,105713.0,23.86,23.93,23.85,23.93,105713.0
2016-08-25 12:25:00,23.93,23.98,23.9,23.98,202949.0,23.93,23.98,23.9,23.98,202949.0
2016-08-25 12:30:00,23.98,23.98,23.92,23.93,96731.0,23.98,23.98,23.92,23.93,96731.0
2016-08-25 12:35:00,23.93,23.93,23.91,23.93,62267.0,23.93,23.93,23.91,23.93,62267.0
2016-08-25 12:40:00,23.93,23.96,23.9,23.95,188191.0,23.93,23.96,23.9,23.95,188191.0
2016-08-25 12:45:00,23.94,23.95,23.92,23.94,50091.0,23.94,23.95,23.92,23.94,50091.0
2016-08-25 12:50:00,23.94,23.95,23.91,23.91,64458.0,23.94,23.95,23.91,23.91,64458.0
2016-08-25 12:55:00,23.91,23.95,23.89,23.95,229253.0,23.91,23.95,23.89,23.95,229253.0
2016-08-25 13:00:00,23.95,23.97,23.92,23.92,50838.0,23.95,23.97,23.92,23.92,50838.0
2016-08-25 13:05:00,23.93,23.93,23.89,23.89,78658.0,23.93,23.93,23.89,23.89,78658.0
2016-08-25 13:10:00,23.89,23.91,23.89,23.9,28477.0,23.89,23.91,23.89,23.9,28477.0
2016-08-25 13:15:00,23.89,23.91,23.89,23.91,44373.0,23.89,23.91,23.89,23.91,44373.0
2016-08-25 13:20:00,23.9,23.91,23.9,23.91,12700.0,23.9,23.91,23.9,23.91,12700.0
2016-08-25 13:25:00,23.91,23.91,23.89,23.91,32666.0,23.91,23.91,23.89,23.91,32666.0
2016-08-25 13:30:00,23.91,23.91,23.9,23.91,27738.0,23.91,23.91,23.9,23.91,27738.0
2016-08-25 13:35:00,23.91,23.91,23.84,23.85,114523.0,23.91,23.91,23.84,23.85,114523.0
2016-08-25 13:40:00,23.84,23.88,23.81,23.85,157953.0,23.84,23.88,23.81,23.85,157953.0
2016-08-25 13:45:00,23.85,23.85,23.8,23.8,39431.0,23.85,23.85,23.8,23.8,39431.0
2016-08-25 13:50:00,23.8,23.83,23.8,23.8,107091.0,23.8,23.83,23.8,23.8,107091.0
2016-08-25 13:55:00,23.8,23.81,23.78,23.78,78676.0,23.8,23.81,23.78,23.78,78676.0
2016-08-25 14:00:00,23.77,23.82,23.77,23.81,39357.0,23.77,23.82,23.77,23.81,39357.0
2016-08-25 14:05:00,23.8,23.81,23.77,23.8,118103.0,23.8,23.81,23.77,23.8,118103.0
2016-08-25 14:10:00,23.8,23.84,23.79,23.83,30274.0,23.8,23.84,23.79,23.83,30274.0
2016-08-25 14:15:00,23.84,23.84,23.8,23.83,137362.0,23.84,23.84,23.8,23.83,137362.0
2016-08-25 14:20:00,23.83,23.83,23.79,23.81,156368.0,23.83,23.83,23.79,23.81,156368.0
2016-08-25 14:25:00,23.8,23.81,23.77,23.8,33828.0,23.8,23.81,23.77,23.8,33828.0
2016-08-25 14:30:00,23.8,23.82,23.79,23.8,23594.0,23.8,23.82,23.79,23.8,23594.0
2016-08-25 14:35:00,23.8,23.8,23.76,23.77,49655.0,23.8,23.8,23.76,23.77,49655.0
2016-08-25 14:40:00,23.77,23.77,23.74,23.77,45846.0,23.77,23.77,23.74,23.77,45846.0
2016-08-25 14:45:00,23.76,23.77,23.71,23.75,61722.0,23.76,23.77,23.71,23.75,61722.0
2016-08-25 14:50:00,23.75,23.76,23.73,23.75,24132.0,23.75,23.76,23.73,23.75,24132.0
2016-08-25 14:55:00,23.75,23.78,23.74,23.78,60896.0,23.75,23.78,23.74,23.78,60896.0
2016-08-25 15:00:00,23.77,23.78,23.73,23.74,56435.0,23.77,23.78,23.73,23.74,56435.0
2016-08-25 15:05:00,23.74,23.81,23.74,23.81,46514.0,23.74,23.81,23.74,23.81,46514.0
2016-08-25 15:10:00,23.8,23.81,23.77,23.78,56682.0,23.8,23.81,23.77,23.78,56682.0
2016-08-25 15:15:00,23.78,23.8,23.77,23.78,47692.0,23.78,23.8,23.77,23.78,47692.0
2016-08-25 15:20:00,23.78,23.82,23.76,23.82,210032.0,23.78,23.82,23.76,23.82,210032.0
2016-08-25 15:25:00,23.81,23.85,23.79,23.82,91799.0,23.81,23.85,23.79,23.82,91799.0
2016-08-25 15:30:00,23.81,23.83,23.79,23.8,85954.0,23.81,23.83,23.79,23.8,85954.0
2016-08-25 15:35:00,23.8,23.81,23.78,23.8,110608.0,23.8,23.81,23.78,23.8,110608.0
2016-08-25 15:40:00,23.8,23.8,23.77,23.79,60382.0,23.8,23.8,23.77,23.79,60382.0
2016-08-25 15:45:00,23.79,23.79,23.76,23.76,70989.0,23.79,23.79,23.76,23.76,70989.0
2016-08-25 15:50:00,23.77,23.79,23.76,23.79,90373.0,23.77,23.79,23.76,23.79,90373.0
2016-08-25 15:55:00,23.78,23.79,23.74,23.78,279536.0,23.78,23.79,23.74,23.78,279536.0
2016-08-26 09:30:00,23.83,23.88,23.79,23.86,79057.0,23.83,23.88,23.79,23.86,79057.0
2016-08-26 09:35:00,23.86,23.92,23.84,23.91,84866.0,23.86,23.92,23.84,23.91,84866.0
2016-08-26 09:40:00,23.92,23.93,23.82,23.82,107758.0,23.92,23.93,23.82,23.82,107758.0
2016-08-26 09:45:00,23.82,23.84,23.78,23.78,66300.0,23.82,23.84,23.78,23.78,66300.0
2016-08-26 09:50:00,23.78,23.84,23.77,23.84,72486.0,23.78,23.84,23.77,23.84,72486.0
2016-08-26 09:55:00,23.84,23.88,23.81,23.87,35684.0,23.84,23.88,23.81,23.87,35684.0
2016-08-26 10:00:00,23.84,23.9,23.73,23.88,111241.0,23.84,23.9,23.73,23.88,111241.0
2016-08-26 10:05:00,23.88,23.89,23.83,23.85,74725.0,23.88,23.89,23.83,23.85,74725.0
2016-08-26 10:10:00,23.86,23.92,23.85,23.92,67228.0,23.86,23.92,23.85,23.92,67228.0
2016-08-26 10:15:00,23.92,24.0,23.92,23.98,63666.0,23.92,24.0,23.92,23.98,63666.0
2016-08-26 10:20:00,23.98,24.03,23.97,24.02,56468.0,23.98,24.03,23.97,24.02,56468.0
2016-08-26 10:25:00,24.02,24.04,24.0,24.02,747759.0,24.02,24.04,24.0,24.02,747759.0
2016-08-26 10:30:00,24.02,24.02,23.96,23.96,31482.0,24.02,24.02,23.96,23.96,31482.0
2016-08-26 10:35:00,23.97,23.98,23.94,23.96,96080.0,23.97,23.98,23.94,23.96,96080.0
2016-08-26 10:40:00,23.96,23.96,23.91,23.91,40092.0,23.96,23.96,23.91,23.91,40092.0
2016-08-26 10:45:00,23.91,23.95,23.91,23.93,41902.0,23.91,23.95,23.91,23.93,41902.0
2016-08-26 10:50:00,23.92,23.97,23.9,23.97,56479.0,23.92,23.97,23.9,23.97,56479.0
2016-08-26 10:55:00,23.97,23.99,23.96,23.99,73566.0,23.97,23.99,23.96,23.99,73566.0
2016-08-26 11:00:00,23.98,24.0,23.94,23.94,42760.0,23.98,24.0,23.94,23.94,42760.0
2016-08-26 11:05:00,23.94,23.97,23.93,23.95,44316.0,23.94,23.97,23.93,23.95,44316.0
2016-08-26 11:10:00,23.94,23.97,23.93,23.96,65022.0,23.94,23.97,23.93,23.96,65022.0
2016-08-26 11:15:00,23.95,23.96,23.93,23.95,76306.0,23.95,23.96,23.93,23.95,76306.0
2016-08-26 11:20:00,23.95,23.95,23.92,23.94,48813.0,23.95,23.95,23.92,23.94,48813.0
2016-08-26 11:25:00,23.94,23.95,23.92,23.93,62345.0,23.94,23.95,23.92,23.93,62345.0
2016-08-26 11:30:00,23.94,23.94,23.89,23.89,61623.0,23.94,23.94,23.89,23.89,61623.0
2016-08-26 11:35:00,23.89,23.9,23.86,23.87,85694.0,23.89,23.9,23.86,23.87,85694.0
2016-08-26 11:40:00,23.87,23.88,23.8,23.87,100884.0,23.87,23.88,23.8,23.87,100884.0
2016-08-26 11:45:00,23.86,23.89,23.86,23.89,25879.0,23.86,23.89,23.86,23.89,25879.0
2016-08-26 11:50:00,23.89,23.89,23.78,23.84,56299.0,23.89,23.89,23.78,23.84,56299.0
2016-08-26 11:55:00,23.84,23.85,23.81,23.82,41328.0,23.84,23.85,23.81,23.82,41328.0
2016-08-26 12:00:00,23.82,23.82,23.76,23.78,50964.0,23.82,23.82,23.76,23.78,50964.0
2016-08-26 12:05:00,23.78,23.79,23.71,23.75,65101.0,23.78,23.79,23.71,23.75,65101.0
2016-08-26 12:10:00,23.75,23.77,23.69,23.76,58228.0,23.75,23.77,23.69,23.76,58228.0
2016-08-26 12:15:00,23.75,23.77,23.72,23.76,51923.0,23.75,23.77,23.72,23.76,51923.0
2016-08-26 12:20:00,23.75,23.78,23.75,23.77,29062.0,23.75,23.78,23.75,23.77,29062.0
2016-08-26 12:25:00,23.77,23.78,23.74,23.76,30780.0,23.77,23.78,23.74,23.76,30780.0
2016-08-26 12:30:00,23.76,23.78,23.73,23.77,25363.0,23.76,23.78,23.73,23.77,25363.0
2016-08-26 12:35:00,23.77,23.78,23.74,23.78,28512.0,23.77,23.78,23.74,23.78,28512.0
2016-08-26 12:40:00,23.77,23.81,23.77,23.8,23788.0,23.77,23.81,23.77,23.8,23788.0
2016-08-26 12:45:00,23.8,23.8,23.79,23.8,9595.0,23.8,23.8,23.79,23.8,9595.0
2016-08-26 12:50:00,23.8,23.8,23.76,23.79,39246.0,23.8,23.8,23.76,23.79,39246.0
2016-08-26 12:55:00,23.79,23.82,23.78,23.8,21658.0,23.79,23.82,23.78,23.8,21658.0
2016-08-26 13:00:00,23.8,23.82,23.78,23.79,27500.0,23.8,23.82,23.78,23.79,27500.0
2016-08-26 13:05:00,23.78,23.8,23.78,23.8,27335.0,23.78,23.8,23.78,23.8,27335.0
2016-08-26 13:10:00,23.8,23.81,23.78,23.78,19428.0,23.8,23.81,23.78,23.78,19428.0
2016-08-26 13:15:00,23.78,23.79,23.76,23.78,32195.0,23.78,23.79,23.76,23.78,32195.0
2016-08-26 13:20:00,23.77,23.8,23.76,23.79,24578.0,23.77,23.8,23.76,23.79,24578.0
2016-08-26 13:25:00,23.8,23.82,23.79,23.82,20345.0,23.8,23.82,23.79,23.82,20345.0
2016-08-26 13:30:00,23.82,23.82,23.8,23.8,11726.0,23.82,23.82,23.8,23.8,11726.0
2016-08-26 13:35:00,23.8,23.81,23.78,23.8,32649.0,23.8,23.81,23.78,23.8,32649.0
2016-08-26 13:40:00,23.8,23.82,23.8,23.82,25177.0,23.8,23.82,23.8,23.82,25177.0
2016-08-26 13:45:00,23.82,23.82,23.79,23.8,24578.0,23.82,23.82,23.79,23.8,24578.0
2016-08-26 13:50:00,23.8,23.81,23.79,23.8,32060.0,23.8,23.81,23.79,23.8,32060.0
2016-08-26 13:55:00,23.8,23.8,23.76,23.8,40280.0,23.8,23.8,23.76,23.8,40280.0
2016-08-26 14:00:00,23.8,23.81,23.78,23.81,20277.0,23.8,23.81,23.78,23.81,20277.0
2016-08-26 14:05:00,23.82,23.83,23.78,23.83,33646.0,23.82,23.83,23.78,23.83,33646.0
2016-08-26 14:10:00,23.83,23.83,23.77,23.78,38721.0,23.83,23.83,23.77,23.78,38721.0
2016-08-26 14:15:00,23.78,23.78,23.73,23.77,53778.0,23.78,23.78,23.73,23.77,53778.0
2016-08-26 14:20:00,23.77,23.77,23.75,23.77,28641.0,23.77,23.77,23.75,23.77,28641.0
2016-08-26 14:25:00,23.77,23.77,23.74,23.75,30189.0,23.77,23.77,23.74,23.75,30189.0
2016-08-26 14:30:00,23.75,23.76,23.72,23.75,49610.0,23.75,23.76,23.72,23.75,49610.0
2016-08-26 14:35:00,23.75,23.77,23.72,23.76,46733.0,23.75,23.77,23.72,23.76,46733.0
2016-08-26 14:40:00,23.76,23.78,23.75,23.75,27334.0,23.76,23.78,23.75,23.75,27334.0
2016-08-26 14:45:00,23.75,23.77,23.74,23.76,39734.0,23.75,23.77,23.74,23.76,39734.0
2016-08-26 14:50:00,23.76,23.78,23.75,23.78,31866.0,23.76,23.78,23.75,23.78,31866.0
2016-08-26 14:55:00,23.78,23.78,23.77,23.78,10916.0,23.78,23.78,23.77,23.78,10916.0
2016-08-26 15:00:00,23.78,23.84,23.77,23.83,111950.0,23.78,23.84,23.77,23.83,111950.0
2016-08-26 15:05:00,23.82,23.87,23.81,23.87,156620.0,23.82,23.87,23.81,23.87,156620.0
2016-08-26 15:10:00,23.87,23.97,23.86,23.96,591530.0,23.87,23.97,23.86,23.96,591530.0
2016-08-26 15:15:00,23.95,23.97,23.93,23.94,206948.0,23.95,23.97,23.93,23.94,206948.0
2016-08-26 15:20:00,23.94,23.94,23.89,23.92,133914.0,23.94,23.94,23.89,23.92,133914.0
2016-08-26 15:25:00,23.92,23.97,23.91,23.95,106187.0,23.92,23.97,23.91,23.95,106187.0
2016-08-26 15:30:00,23.95,23.99,23.94,23.98,129405.0,23.95,23.99,23.94,23.98,129405.0
2016-08-26 15:35:00,23.98,23.99,23.94,23.98,117971.0,23.98,23.99,23.94,23.98,117971.0
2016-08-26 15:40:00,23.98,23.99,23.97,23.97,99376.0,23.98,23.99,23.97,23.97,99376.0
2016-08-26 15:45:00,23.97,24.0,23.96,23.98,152602.0,23.97,24.0,23.96,23.98,152602.0
2016-08-26 15:50:00,23.98,24.0,23.95,23.95,188602.0,23.98,24.0,23.95,23.95,188602.0
2016-08-26 15:55:00,23.96,24.0,23.95,23.98,403417.0,23.96,24.0,23.95,23.98,403417.0
2016-08-29 09:30:00,24.03,24.1,24.02,24.09,96839.0,24.03,24.1,24.02,24.09,96839.0
2016-08-29 09:35:00,24.09,24.2,24.09,24.18,65995.0,24.09,24.2,24.09,24.18,65995.0
2016-08-29 09:40:00,24.18,24.19,24.12,24.15,36787.0,24.18,24.19,24.12,24.15,36787.0
2016-08-29 09:45:00,24.16,24.16,24.12,24.14,59133.0,24.16,24.16,24.12,24.14,59133.0
2016-08-29 09:50:00,24.14,24.17,24.09,24.11,63006.0,24.14,24.17,24.09,24.11,63006.0
2016-08-29 09:55:00,24.11,24.18,24.11,24.18,59339.0,24.11,24.18,24.11,24.18,59339.0
2016-08-29 10:00:00,24.19,24.19,24.14,24.17,66525.0,24.19,24.19,24.14,24.17,66525.0
2016-08-29 10:05:00,24.17,24.2,24.15,24.17,75824.0,24.17,24.2,24.15,24.17,75824.0
2016-08-29 10:10:00,24.18,24.22,24.17,24.21,85230.0,24.18,24.22,24.17,24.21,85230.0
2016-08-29 10:15:00,24.21,24.25,24.21,24.24,56846.0,24.21,24.25,24.21,24.24,56846.0
2016-08-29 10:20:00,24.25,24.25,24.22,24.24,78659.0,24.25,24.25,24.22,24.24,78659.0
2016-08-29 10:25:00,24.24,24.29,24.23,24.25,82248.0,24.24,24.29,24.23,24.25,82248.0
2016-08-29 10:30:00,24.25,24.28,24.25,24.27,39265.0,24.25,24.28,24.25,24.27,39265.0
2016-08-29 10:35:00,24.27,24.27,24.19,24.21,45792.0,24.27,24.27,24.19,24.21,45792.0
2016-08-29 10:40:00,24.2,24.23,24.2,24.2,104254.0,24.2,24.23,24.2,24.2,104254.0
2016-08-29 10:45:00,24.21,24.22,24.2,24.21,423593.0,24.21,24.22,24.2,24.21,423593.0
2016-08-29 10:50:00,24.21,24.22,24.17,24.18,49674.0,24.21,24.22,24.17,24.18,49674.0
2016-08-29 10:55:00,24.18,24.19,24.16,24.19,50637.0,24.18,24.19,24.16,24.19,50637.0
2016-08-29 11:00:00,24.18,24.22,24.18,24.22,43089.0,24.18,24.22,24.18,24.22,43089.0
2016-08-29 11:05:00,24.22,24.22,24.19,24.2,57446.0,24.22,24.22,24.19,24.2,57446.0
2016-08-29 11:10:00,24.2,24.22,24.2,24.21,24259.0,24.2,24.22,24.2,24.21,24259.0
2016-08-29 11:15:00,24.21,24.22,24.2,24.21,32568.0,24.21,24.22,24.2,24.21,32568.0
2016-08-29 11:20:00,24.21,24.23,24.2,24.21,103002.0,24.21,24.23,24.2,24.21,103002.0
2016-08-29 11:25:00,24.21,24.27,24.21,24.27,135218.0,24.21,24.27,24.21,24.27,135218.0
2016-08-29 11:30:00,24.27,24.29,24.24,24.26,100355.0,24.27,24.29,24.24,24.26,100355.0
2016-08-29 11:35:00,24.27,24.29,24.26,24.27,32834.0,24.27,24.29,24.26,24.27,32834.0
2016-08-29 11:40:00,24.28,24.32,24.27,24.29,48084.0,24.28,24.32,24.27,24.29,48084.0
2016-08-29 11:45:00,24.28,24.33,24.28,24.31,39489.0,24.28,24.33,24.28,24.31,39489.0
2016-08-29 11:50:00,24.31,24.31,24.27,24.27,16100.0,24.31,24.31,24.27,24.27,16100.0
2016-08-29 11:55:00,24.27,24.28,24.26,24.28,23073.0,24.27,24.28,24.26,24.28,23073.0
2016-08-29 12:00:00,24.27,24.28,24.25,24.26,26270.0,24.27,24.28,24.25,24.26,26270.0
2016-08-29 12:05:00,24.27,24.28,24.26,24.26,38610.0,24.27,24.28,24.26,24.26,38610.0
2016-08-29 12:10:00,24.26,24.29,24.26,24.27,27306.0,24.26,24.29,24.26,24.27,27306.0
2016-08-29 12:15:00,24.27,24.28,24.26,24.27,11900.0,24.27,24.28,24.26,24.27,11900.0
2016-08-29 12:20:00,24.28,24.29,24.27,24.27,41734.0,24.28,24.29,24.27,24.27,41734.0
2016-08-29 12:25:00,24.27,24.28,24.27,24.27,13016.0,24.27,24.28,24.27,24.27,13016.0
2016-08-29 12:30:00,24.28,24.3,24.27,24.29,21772.0,24.28,24.3,24.27,24.29,21772.0
2016-08-29 12:35:00,24.29,24.3,24.28,24.3,13569.0,24.29,24.3,24.28,24.3,13569.0
2016-08-29 12:40:00,24.3,24.31,24.29,24.31,104746.0,24.3,24.31,24.29,24.31,104746.0
2016-08-29 12:45:00,24.3,24.32,24.3,24.32,24582.0,24.3,24.32,24.3,24.32,24582.0
2016-08-29 12:50:00,24.32,24.32,24.31,24.32,12941.0,24.32,24.32,24.31,24.32,12941.0
2016-08-29 12:55:00,24.32,24.32,24.28,24.28,35106.0,24.32,24.32,24.28,24.28,35106.0
2016-08-29 13:00:00,24.28,24.29,24.28,24.29,11851.0,24.28,24.29,24.28,24.29,11851.0
2016-08-29 13:05:00,24.28,24.29,24.25,24.28,35743.0,24.28,24.29,24.25,24.28,35743.0
2016-08-29 13:10:00,24.28,24.28,24.27,24.28,9560.0,24.28,24.28,24.27,24.28,9560.0
2016-08-29 13:15:00,24.27,24.28,24.26,24.27,17265.0,24.27,24.28,24.26,24.27,17265.0
2016-08-29 13:20:00,24.26,24.27,24.26,24.27,11533.0,24.26,24.27,24.26,24.27,11533.0
2016-08-29 13:25:00,24.26,24.29,24.26,24.29,40543.0,24.26,24.29,24.26,24.29,40543.0
2016-08-29 13:30:00,24.29,24.31,24.28,24.29,22020.0,24.29,24.31,24.28,24.29,22020.0
2016-08-29 13:35:00,24.29,24.32,24.28,24.3,38918.0,24.29,24.32,24.28,24.3,38918.0
2016-08-29 13:40:00,24.3,24.3,24.29,24.3,13588.0,24.3,24.3,24.29,24.3,13588.0
2016-08-29 13:45:00,24.3,24.32,24.29,24.32,61250.0,24.3,24.32,24.29,24.32,61250.0
2016-08-29 13:50:00,24.32,24.32,24.3,24.31,19914.0,24.32,24.32,24.3,24.31,19914.0
2016-08-29 13:55:00,24.31,24.35,24.31,24.34,49448.0,24.31,24.35,24.31,24.34,49448.0
2016-08-29 14:00:00,24.34,24.36,24.32,24.33,119211.0,24.34,24.36,24.32,24.33,119211.0
2016-08-29 14:05:00,24.34,24.34,24.3,24.32,26359.0,24.34,24.34,24.3,24.32,26359.0
2016-08-29 14:10:00,24.32,24.32,24.31,24.32,13917.0,24.32,24.32,24.31,24.32,13917.0
2016-08-29 14:15:00,24.32,24.32,24.3,24.3,27362.0,24.32,24.32,24.3,24.3,27362.0
2016-08-29 14:20:00,24.3,24.31,24.3,24.3,14308.0,24.3,24.31,24.3,24.3,14308.0
2016-08-29 14:25:00,24.3,24.33,24.3,24.33,35742.0,24.3,24.33,24.3,24.33,35742.0
2016-08-29 14:30:00,24.33,24.35,24.31,24.35,133252.0,24.33,24.35,24.31,24.35,133252.0
2016-08-29 14:35:00,24.34,24.35,24.33,24.35,31372.0,24.34,24.35,24.33,24.35,31372.0
2016-08-29 14:40:00,24.35,24.35,24.31,24.32,44617.0,24.35,24.35,24.31,24.32,44617.0
2016-08-29 14:45:00,24.32,24.33,24.3,24.33,53732.0,24.32,24.33,24.3,24.33,53732.0
2016-08-29 14:50:00,24.33,24.35,24.33,24.35,22773.0,24.33,24.35,24.33,24.35,22773.0
2016-08-29 14:55:00,24.35,24.35,24.34,24.35,16027.0,24.35,24.35,24.34,24.35,16027.0
2016-08-29 15:00:00,24.35,24.35,24.32,24.32,42292.0,24.35,24.35,24.32,24.32,42292.0
2016-08-29 15:05:00,24.33,24.34,24.32,24.33,31760.0,24.33,24.34,24.32,24.33,31760.0
2016-08-29 15:10:00,24.34,24.35,24.33,24.35,28652.0,24.34,24.35,24.33,24.35,28652.0
2016-08-29 15:15:00,24.35,24.35,24.32,24.33,48533.0,24.35,24.35,24.32,24.33,48533.0
2016-08-29 15:20:00,24.33,24.34,24.29,24.3,764349.0,24.33,24.34,24.29,24.3,764349.0
2016-08-29 15:25:00,24.29,24.3,24.25,24.27,158063.0,24.29,24.3,24.25,24.27,158063.0
2016-08-29 15:30:00,24.27,24.27,24.25,24.25,80761.0,24.27,24.27,24.25,24.25,80761.0
2016-08-29 15:35:00,24.25,24.3,24.24,24.3,91282.0,24.25,24.3,24.24,24.3,91282.0
2016-08-29 15:40:00,24.3,24.31,24.28,24.29,85180.0,24.3,24.31,24.28,24.29,85180.0
2016-08-29 15:45:00,24.29,24.29,24.27,24.27,95417.0,24.29,24.29,24.27,24.27,95417.0
2016-08-29 15:50:00,24.27,24.28,24.26,24.27,152417.0,24.27,24.28,24.26,24.27,152417.0
2016-08-29 15:55:00,24.28,24.3,24.27,24.29,416201.0,24.28,24.3,24.27,24.29,416201.0
2016-08-30 09:30:00,24.27,24.31,24.25,24.3,158838.0,24.27,24.31,24.25,24.3,158838.0
2016-08-30 09:35:00,24.31,24.33,24.25,24.26,104831.0,24.31,24.33,24.25,24.26,104831.0
2016-08-30 09:40:00,24.27,24.27,24.21,24.21,29189.0,24.27,24.27,24.21,24.21,29189.0
2016-08-30 09:45:00,24.22,24.22,24.17,24.2,30263.0,24.22,24.22,24.17,24.2,30263.0
2016-08-30 09:50:00,24.2,24.22,24.2,24.22,23550.0,24.2,24.22,24.2,24.22,23550.0
2016-08-30 09:55:00,24.22,24.26,24.2,24.25,50749.0,24.22,24.26,24.2,24.25,50749.0
2016-08-30 10:00:00,24.25,24.28,24.21,24.26,51721.0,24.25,24.28,24.21,24.26,51721.0
2016-08-30 10:05:00,24.26,24.26,24.18,24.2,70326.0,24.26,24.26,24.18,24.2,70326.0
2016-08-30 10:10:00,24.2,24.22,24.19,24.2,44163.0,24.2,24.22,24.19,24.2,44163.0
2016-08-30 10:15:00,24.21,24.22,24.15,24.15,28942.0,24.21,24.22,24.15,24.15,28942.0
2016-08-30 10:20:00,24.14,24.17,24.13,24.14,21439.0,24.14,24.17,24.13,24.14,21439.0
2016-08-30 10:25:00,24.14,24.16,24.14,24.16,20695.0,24.14,24.16,24.14,24.16,20695.0
2016-08-30 10:30:00,24.16,24.17,24.09,24.11,45012.0,24.16,24.17,24.09,24.11,45012.0
2016-08-30 10:35:00,24.11,24.14,24.09,24.11,29425.0,24.11,24.14,24.09,24.11,29425.0
2016-08-30 10:40:00,24.11,24.14,24.1,24.14,36650.0,24.11,24.14,24.1,24.14,36650.0
2016-08-30 10:45:00,24.13,24.13,24.09,24.11,28389.0,24.13,24.13,24.09,24.11,28389.0
2016-08-30 10:50:00,24.11,24.12,24.08,24.1,23407.0,24.11,24.12,24.08,24.1,23407.0
2016-08-30 10:55:00,24.1,24.11,24.08,24.1,23695.0,24.1,24.11,24.08,24.1,23695.0
2016-08-30 11:00:00,24.09,24.14,24.09,24.13,26841.0,24.09,24.14,24.09,24.13,26841.0
2016-08-30 11:05:00,24.14,24.15,24.12,24.12,18592.0,24.14,24.15,24.12,24.12,18592.0
2016-08-30 11:10:00,24.12,24.13,24.11,24.11,26223.0,24.12,24.13,24.11,24.11,26223.0
2016-08-30 11:15:00,24.1,24.13,24.09,24.12,38393.0,24.1,24.13,24.09,24.12,38393.0
2016-08-30 11:20:00,24.12,24.13,24.1,24.1,41386.0,24.12,24.13,24.1,24.1,41386.0
2016-08-30 11:25:00,24.1,24.11,24.07,24.07,55924.0,24.1,24.11,24.07,24.07,55924.0
2016-08-30 11:30:00,24.07,24.12,24.07,24.12,98161.0,24.07,24.12,24.07,24.12,98161.0
2016-08-30 11:35:00,24.12,24.14,24.11,24.14,14771.0,24.12,24.14,24.11,24.14,14771.0
2016-08-30 11:40:00,24.14,24.16,24.13,24.14,79769.0,24.14,24.16,24.13,24.14,79769.0
2016-08-30 11:45:00,24.14,24.17,24.13,24.17,18206.0,24.14,24.17,24.13,24.17,18206.0
2016-08-30 11:50:00,24.17,24.19,24.15,24.18,77682.0,24.17,24.19,24.15,24.18,77682.0
2016-08-30 11:55:00,24.18,24.19,24.17,24.19,8261.0,24.18,24.19,24.17,24.19,8261.0
2016-08-30 12:00:00,24.19,24.2,24.16,24.2,34293.0,24.19,24.2,24.16,24.2,34293.0
2016-08-30 12:05:00,24.2,24.22,24.19,24.2,36805.0,24.2,24.22,24.19,24.2,36805.0
2016-08-30 12:10:00,24.2,24.21,24.18,24.19,26540.0,24.2,24.21,24.18,24.19,26540.0
2016-08-30 12:15:00,24.18,24.22,24.18,24.21,44688.0,24.18,24.22,24.18,24.21,44688.0
2016-08-30 12:20:00,24.22,24.22,24.21,24.22,21331.0,24.22,24.22,24.21,24.22,21331.0
2016-08-30 12:25:00,24.21,24.22,24.2,24.21,28786.0,24.21,24.22,24.2,24.21,28786.0
2016-08-30 12:30:00,24.21,24.22,24.2,24.2,28938.0,24.21,24.22,24.2,24.2,28938.0
2016-08-30 12:35:00,24.2,24.2,24.18,24.2,25794.0,24.2,24.2,24.18,24.2,25794.0
2016-08-30 12:40:00,24.2,24.21,24.18,24.18,25802.0,24.2,24.21,24.18,24.18,25802.0
2016-08-30 12:45:00,24.18,24.2,24.17,24.2,31239.0,24.18,24.2,24.17,24.2,31239.0
2016-08-30 12:50:00,24.2,24.2,24.18,24.19,23754.0,24.2,24.2,24.18,24.19,23754.0
2016-08-30 12:55:00,24.19,24.2,24.19,24.2,16811.0,24.19,24.2,24.19,24.2,16811.0
2016-08-30 13:00:00,24.2,24.2,24.19,24.2,14429.0,24.2,24.2,24.19,24.2,14429.0
2016-08-30 13:05:00,24.2,24.21,24.19,24.21,16721.0,24.2,24.21,24.19,24.21,16721.0
2016-08-30 13:10:00,24.21,24.21,24.2,24.2,12286.0,24.21,24.21,24.2,24.2,12286.0
2016-08-30 13:15:00,24.21,24.21,24.2,24.21,7087.0,24.21,24.21,24.2,24.21,7087.0
2016-08-30 13:20:00,24.21,24.22,24.2,24.21,15371.0,24.21,24.22,24.2,24.21,15371.0
2016-08-30 13:25:00,24.22,24.23,24.21,24.21,19619.0,24.22,24.23,24.21,24.21,19619.0
2016-08-30 13:30:00,24.22,24.23,24.21,24.21,18213.0,24.22,24.23,24.21,24.21,18213.0
2016-08-30 13:35:00,24.21,24.22,24.19,24.2,30753.0,24.21,24.22,24.19,24.2,30753.0
2016-08-30 13:40:00,24.2,24.2,24.17,24.18,36170.0,24.2,24.2,24.17,24.18,36170.0
2016-08-30 13:45:00,24.18,24.19,24.17,24.19,25333.0,24.18,24.19,24.17,24.19,25333.0
2016-08-30 13:50:00,24.19,24.2,24.18,24.2,15487.0,24.19,24.2,24.18,24.2,15487.0
2016-08-30 13:55:00,24.2,24.21,24.19,24.19,38690.0,24.2,24.21,24.19,24.19,38690.0
2016-08-30 14:00:00,24.2,24.2,24.16,24.17,46547.0,24.2,24.2,24.16,24.17,46547.0
2016-08-30 14:05:00,24.17,24.17,24.15,24.15,19484.0,24.17,24.17,24.15,24.15,19484.0
2016-08-30 14:10:00,24.14,24.16,24.14,24.15,40991.0,24.14,24.16,24.14,24.15,40991.0
2016-08-30 14:15:00,24.15,24.15,24.12,24.14,58291.0,24.15,24.15,24.12,24.14,58291.0
2016-08-30 14:20:00,24.14,24.16,24.13,24.15,62396.0,24.14,24.16,24.13,24.15,62396.0
2016-08-30 14:25:00,24.14,24.15,24.14,24.14,9379.0,24.14,24.15,24.14,24.14,9379.0
2016-08-30 14:30:00,24.15,24.15,24.13,24.14,33596.0,24.15,24.15,24.13,24.14,33596.0
2016-08-30 14:35:00,24.14,24.16,24.13,24.16,25527.0,24.14,24.16,24.13,24.16,25527.0
2016-08-30 14:40:00,24.16,24.16,24.14,24.14,39444.0,24.16,24.16,24.14,24.14,39444.0
2016-08-30 14:45:00,24.14,24.15,24.14,24.14,9587.0,24.14,24.15,24.14,24.14,9587.0
2016-08-30 14:50:00,24.14,24.18,24.14,24.18,62401.0,24.14,24.18,24.14,24.18,62401.0
2016-08-30 14:55:00,24.18,24.18,24.17,24.17,15783.0,24.18,24.18,24.17,24.17,15783.0
2016-08-30 15:00:00,24.18,24.18,24.16,24.17,38264.0,24.18,24.18,24.16,24.17,38264.0
2016-08-30 15:05:00,24.17,24.2,24.16,24.19,32110.0,24.17,24.2,24.16,24.19,32110.0
2016-08-30 15:10:00,24.19,24.2,24.18,24.19,24790.0,24.19,24.2,24.18,24.19,24790.0
2016-08-30 15:15:00,24.19,24.19,24.18,24.19,10084.0,24.19,24.19,24.18,24.19,10084.0
2016-08-30 15:20:00,24.19,24.2,24.18,24.2,23417.0,24.19,24.2,24.18,24.2,23417.0
2016-08-30 15:25:00,24.19,24.2,24.19,24.2,22012.0,24.19,24.2,24.19,24.2,22012.0
2016-08-30 15:30:00,24.2,24.2,24.18,24.19,32172.0,24.2,24.2,24.18,24.19,32172.0
2016-08-30 15:35:00,24.18,24.2,24.18,24.2,55538.0,24.18,24.2,24.18,24.2,55538.0
2016-08-30 15:40:00,24.2,24.2,24.19,24.2,33567.0,24.2,24.2,24.19,24.2,33567.0
2016-08-30 15:45:00,24.2,24.2,24.19,24.2,71956.0,24.2,24.2,24.19,24.2,71956.0
2016-08-30 15:50:00,24.19,24.2,24.19,24.19,64364.0,24.19,24.2,24.19,24.19,64364.0
2016-08-30 15:55:00,24.2,24.21,24.19,24.21,197727.0,24.2,24.21,24.19,24.21,197727.0
2016-08-31 09:30:00,24.24,24.3,24.14,24.18,94692.0,24.24,24.3,24.14,24.18,94692.0
2016-08-31 09:35:00,24.18,24.18,24.1,24.1,69840.0,24.18,24.18,24.1,24.1,69840.0
2016-08-31 09:40:00,24.11,24.15,24.09,24.1,190695.0,24.11,24.15,24.09,24.1,190695.0
2016-08-31 09:45:00,24.11,24.15,24.08,24.09,64035.0,24.11,24.15,24.08,24.09,64035.0
2016-08-31 09:50:00,24.1,24.1,24.05,24.06,72322.0,24.1,24.1,24.05,24.06,72322.0
2016-08-31 09:55:00,24.07,24.08,24.03,24.03,42495.0,24.07,24.08,24.03,24.03,42495.0
2016-08-31 10:00:00,24.03,24.03,23.99,23.99,25389.0,24.03,24.03,23.99,23.99,25389.0
2016-08-31 10:05:00,24.0,24.06,23.99,24.02,70542.0,24.0,24.06,23.99,24.02,70542.0
2016-08-31 10:10:00,24.01,24.06,24.01,24.04,211420.0,24.01,24.06,24.01,24.04,211420.0
2016-08-31 10:15:00,24.04,24.07,24.03,24.06,45636.0,24.04,24.07,24.03,24.06,45636.0
2016-08-31 10:20:00,24.05,24.08,24.05,24.08,158126.0,24.05,24.08,24.05,24.08,158126.0
2016-08-31 10:25:00,24.08,24.1,24.05,24.05,90379.0,24.08,24.1,24.05,24.05,90379.0
2016-08-31 10:30:00,24.05,24.09,24.02,24.07,62857.0,24.05,24.09,24.02,24.07,62857.0
2016-08-31 10:35:00,24.06,24.06,24.03,24.06,68459.0,24.06,24.06,24.03,24.06,68459.0
2016-08-31 10:40:00,24.05,24.06,24.01,24.01,50357.0,24.05,24.06,24.01,24.01,50357.0
2016-08-31 10:45:00,24.02,24.04,24.01,24.04,56069.0,24.02,24.04,24.01,24.04,56069.0
2016-08-31 10:50:00,24.04,24.04,23.99,23.99,66241.0,24.04,24.04,23.99,23.99,66241.0
2016-08-31 10:55:00,23.99,24.02,23.98,24.02,116140.0,23.99,24.02,23.98,24.02,116140.0
2016-08-31 11:00:00,24.01,24.06,24.0,24.06,103095.0,24.01,24.06,24.0,24.06,103095.0
2016-08-31 11:05:00,24.06,24.06,24.02,24.04,91024.0,24.06,24.06,24.02,24.04,91024.0
2016-08-31 11:10:00,24.04,24.04,24.02,24.03,61970.0,24.04,24.04,24.02,24.03,61970.0
2016-08-31 11:15:00,24.02,24.03,24.02,24.03,10343.0,24.02,24.03,24.02,24.03,10343.0
2016-08-31 11:20:00,24.03,24.04,24.02,24.04,14763.0,24.03,24.04,24.02,24.04,14763.0
2016-08-31 11:25:00,24.04,24.06,24.04,24.05,91944.0,24.04,24.06,24.04,24.05,91944.0
2016-08-31 11:30:00,24.05,24.05,24.01,24.01,29053.0,24.05,24.05,24.01,24.01,29053.0
2016-08-31 11:35:00,24.01,24.01,23.99,24.0,102627.0,24.01,24.01,23.99,24.0,102627.0
2016-08-31 11:40:00,24.0,24.0,23.97,24.0,48860.0,24.0,24.0,23.97,24.0,48860.0
2016-08-31 11:45:00,24.0,24.02,23.99,23.99,113671.0,24.0,24.02,23.99,23.99,113671.0
2016-08-31 11:50:00,23.99,24.0,23.98,23.99,36517.0,23.99,24.0,23.98,23.99,36517.0
2016-08-31 11:55:00,23.98,24.01,23.98,23.99,22858.0,23.98,24.01,23.98,23.99,22858.0
2016-08-31 12:00:00,23.99,23.99,23.95,23.98,80537.0,23.99,23.99,23.95,23.98,80537.0
2016-08-31 12:05:00,23.97,24.0,23.96,24.0,65669.0,23.97,24.0,23.96,24.0,65669.0
2016-08-31 12:10:00,23.99,24.0,23.98,23.98,27761.0,23.99,24.0,23.98,23.98,27761.0
2016-08-31 12:15:00,23.98,23.99,23.95,23.97,38742.0,23.98,23.99,23.95,23.97,38742.0
2016-08-31 12:20:00,23.97,23.98,23.94,23.97,274572.0,23.97,23.98,23.94,23.97,274572.0
2016-08-31 12:25:00,23.97,23.98,23.96,23.96,20629.0,23.97,23.98,23.96,23.96,20629.0
2016-08-31 12:30:00,23.96,23.97,23.92,23.93,47044.0,23.96,23.97,23.92,23.93,47044.0
2016-08-31 12:35:00,23.93,23.96,23.93,23.95,31600.0,23.93,23.96,23.93,23.95,31600.0
2016-08-31 12:40:00,23.95,23.95,23.91,23.92,60498.0,23.95,23.95,23.91,23.92,60498.0
2016-08-31 12:45:00,23.93,23.96,23.92,23.94,36810.0,23.93,23.96,23.92,23.94,36810.0
2016-08-31 12:50:00,23.95,23.96,23.94,23.95,13295.0,23.95,23.96,23.94,23.95,13295.0
2016-08-31 12:55:00,23.94,23.95,23.9,23.91,131795.0,23.94,23.95,23.9,23.91,131795.0
2016-08-31 13:00:00,23.91,23.91,23.9,23.91,10759.0,23.91,23.91,23.9,23.91,10759.0
2016-08-31 13:05:00,23.9,23.91,23.9,23.91,42688.0,23.9,23.91,23.9,23.91,42688.0
2016-08-31 13:10:00,23.91,23.92,23.9,23.92,38219.0,23.91,23.92,23.9,23.92,38219.0
2016-08-31 13:15:00,23.92,23.92,23.89,23.89,40609.0,23.92,23.92,23.89,23.89,40609.0
2016-08-31 13:20:00,23.89,23.9,23.88,23.89,55083.0,23.89,23.9,23.88,23.89,55083.0
2016-08-31 13:25:00,23.89,23.9,23.88,23.9,44773.0,23.89,23.9,23.88,23.9,44773.0
2016-08-31 13:30:00,23.9,23.9,23.89,23.9,9100.0,23.9,23.9,23.89,23.9,9100.0
2016-08-31 13:35:00,23.9,23.9,23.89,23.89,12432.0,23.9,23.9,23.89,23.89,12432.0
2016-08-31 13:40:00,23.9,23.92,23.89,23.92,111806.0,23.9,23.92,23.89,23.92,111806.0
2016-08-31 13:45:00,23.92,23.92,23.91,23.91,14284.0,23.92,23.92,23.91,23.91,14284.0
2016-08-31 13:50:00,23.91,23.92,23.9,23.92,53417.0,23.91,23.92,23.9,23.92,53417.0
2016-08-31 13:55:00,23.92,23.92,23.9,23.91,14883.0,23.92,23.92,23.9,23.91,14883.0
2016-08-31 14:00:00,23.91,23.91,23.89,23.9,72413.0,23.91,23.91,23.89,23.9,72413.0
2016-08-31 14:05:00,23.91,23.97,23.9,23.96,42156.0,23.91,23.97,23.9,23.96,42156.0
2016-08-31 14:10:00,23.97,23.97,23.94,23.94,78280.0,23.97,23.97,23.94,23.94,78280.0
2016-08-31 14:15:00,23.95,23.95,23.94,23.94,27979.0,23.95,23.95,23.94,23.94,27979.0
2016-08-31 14:20:00,23.95,23.95,23.93,23.93,39627.0,23.95,23.95,23.93,23.93,39627.0
2016-08-31 14:25:00,23.94,23.94,23.93,23.94,21330.0,23.94,23.94,23.93,23.94,21330.0
2016-08-31 14:30:00,23.94,23.94,23.93,23.93,12651.0,23.94,23.94,23.93,23.93,12651.0
2016-08-31 14:35:00,23.93,23.94,23.93,23.94,20655.0,23.93,23.94,23.93,23.94,20655.0
2016-08-31 14:40:00,23.94,23.94,23.91,23.92,76312.0,23.94,23.94,23.91,23.92,76312.0
2016-08-31 14:45:00,23.92,23.93,23.9,23.91,60820.0,23.92,23.93,23.9,23.91,60820.0
2016-08-31 14:50:00,23.91,23.92,23.87,23.91,124651.0,23.91,23.92,23.87,23.91,124651.0
2016-08-31 14:55:00,23.91,23.92,23.89,23.89,86218.0,23.91,23.92,23.89,23.89,86218.0
2016-08-31 15:00:00,23.89,23.9,23.89,23.89,107532.0,23.89,23.9,23.89,23.89,107532.0
2016-08-31 15:05:00,23.9,23.93,23.89,23.93,140391.0,23.9,23.93,23.89,23.93,140391.0
2016-08-31 15:10:00,23.93,23.93,23.9,23.91,138030.0,23.93,23.93,23.9,23.91,138030.0
2016-08-31 15:15:00,23.91,23.93,23.89,23.89,216267.0,23.91,23.93,23.89,23.89,216267.0
2016-08-31 15:20:00,23.89,23.9,23.89,23.89,34045.0,23.89,23.9,23.89,23.89,34045.0
2016-08-31 15:25:00,23.9,23.91,23.89,23.91,163799.0,23.9,23.91,23.89,23.91,163799.0
2016-08-31 15:30:00,23.91,23.91,23.89,23.9,118532.0,23.91,23.91,23.89,23.9,118532.0
2016-08-31 15:35:00,23.9,23.91,23.88,23.88,114663.0,23.9,23.91,23.88,23.88,114663.0
2016-08-31 15:40:00,23.88,23.91,23.87,23.89,222043.0,23.88,23.91,23.87,23.89,222043.0
2016-08-31 15:45:00,23.89,23.89,23.87,23.88,271504.0,23.89,23.89,23.87,23.88,271504.0
2016-08-31 15:50:00,23.87,23.88,23.85,23.86,385474.0,23.87,23.88,23.85,23.86,385474.0
2016-08-31 15:55:00,23.86,23.88,23.82,23.82,2022423.0,23.86,23.88,23.82,23.82,2022423.0
2016-09-01 09:30:00,24.1,24.15,23.85,24.1,322428.0,24.1,24.15,23.85,24.1,322428.0
2016-09-01 09:35:00,24.1,24.11,24.0,24.11,232855.0,24.1,24.11,24.0,24.11,232855.0
2016-09-01 09:40:00,24.1,24.12,24.01,24.12,63764.0,24.1,24.12,24.01,24.12,63764.0
2016-09-01 09:45:00,24.12,24.14,23.97,23.99,159894.0,24.12,24.14,23.97,23.99,159894.0
2016-09-01 09:50:00,24.0,24.02,23.96,23.98,68577.0,24.0,24.02,23.96,23.98,68577.0
2016-09-01 09:55:00,23.98,24.02,23.95,24.01,55307.0,23.98,24.02,23.95,24.01,55307.0
2016-09-01 10:00:00,24.0,24.03,23.96,24.03,116519.0,24.0,24.03,23.96,24.03,116519.0
2016-09-01 10:05:00,24.02,24.04,23.99,24.02,171132.0,24.02,24.04,23.99,24.02,171132.0
2016-09-01 10:10:00,24.02,24.03,23.98,24.02,99001.0,24.02,24.03,23.98,24.02,99001.0
2016-09-01 10:15:00,24.02,24.02,23.97,23.98,47911.0,24.02,24.02,23.97,23.98,47911.0
2016-09-01 10:20:00,23.98,24.01,23.95,24.0,52606.0,23.98,24.01,23.95,24.0,52606.0
2016-09-01 10:25:00,24.0,24.0,23.95,23.95,58721.0,24.0,24.0,23.95,23.95,58721.0
2016-09-01 10:30:00,23.94,23.96,23.9,23.92,47560.0,23.94,23.96,23.9,23.92,47560.0
2016-09-01 10:35:00,23.92,23.94,23.9,23.93,35141.0,23.92,23.94,23.9,23.93,35141.0
2016-09-01 10:40:00,23.92,23.96,23.92,23.94,42551.0,23.92,23.96,23.92,23.94,42551.0
2016-09-01 10:45:00,23.93,23.97,23.92,23.95,71671.0,23.93,23.97,23.92,23.95,71671.0
2016-09-01 10:50:00,23.95,24.01,23.95,23.96,284060.0,23.95,24.01,23.95,23.96,284060.0
2016-09-01 10:55:00,23.96,23.99,23.96,23.98,82317.0,23.96,23.99,23.96,23.98,82317.0
2016-09-01 11:00:00,23.98,24.0,23.95,23.99,448217.0,23.98,24.0,23.95,23.99,448217.0
2016-09-01 11:05:00,23.99,24.04,23.97,24.04,116477.0,23.99,24.04,23.97,24.04,116477.0
2016-09-01 11:10:00,24.03,24.08,24.02,24.08,167673.0,24.03,24.08,24.02,24.08,167673.0
2016-09-01 11:15:00,24.08,24.12,24.07,24.1,275407.0,24.08,24.12,24.07,24.1,275407.0
2016-09-01 11:20:00,24.1,24.17,24.09,24.14,262829.0,24.1,24.17,24.09,24.14,262829.0
2016-09-01 11:25:00,24.14,24.17,24.14,24.15,70742.0,24.14,24.17,24.14,24.15,70742.0
2016-09-01 11:30:00,24.15,24.17,24.12,24.16,152088.0,24.15,24.17,24.12,24.16,152088.0
2016-09-01 11:35:00,24.16,24.18,24.15,24.16,145910.0,24.16,24.18,24.15,24.16,145910.0
2016-09-01 11:40:00,24.16,24.18,24.13,24.14,116126.0,24.16,24.18,24.13,24.14,116126.0
2016-09-01 11:45:00,24.14,24.15,24.12,24.13,62676.0,24.14,24.15,24.12,24.13,62676.0
2016-09-01 11:50:00,24.13,24.14,24.09,24.12,75254.0,24.13,24.14,24.09,24.12,75254.0
2016-09-01 11:55:00,24.11,24.14,24.1,24.13,68241.0,24.11,24.14,24.1,24.13,68241.0
2016-09-01 12:00:00,24.13,24.14,24.11,24.13,101282.0,24.13,24.14,24.11,24.13,101282.0
2016-09-01 12:05:00,24.13,24.19,24.13,24.18,61702.0,24.13,24.19,24.13,24.18,61702.0
2016-09-01 12:10:00,24.18,24.2,24.16,24.2,31876.0,24.18,24.2,24.16,24.2,31876.0
2016-09-01 12:15:00,24.2,24.23,24.18,24.19,83637.0,24.2,24.23,24.18,24.19,83637.0
2016-09-01 12:20:00,24.19,24.24,24.18,24.24,55906.0,24.19,24.24,24.18,24.24,55906.0
2016-09-01 12:25:00,24.24,24.25,24.17,24.18,64885.0,24.24,24.25,24.17,24.18,64885.0
2016-09-01 12:30:00,24.18,24.25,24.17,24.25,84419.0,24.18,24.25,24.17,24.25,84419.0
2016-09-01 12:35:00,24.25,24.26,24.24,24.26,174422.0,24.25,24.26,24.24,24.26,174422.0
2016-09-01 12:40:00,24.26,24.31,24.25,24.29,119266.0,24.26,24.31,24.25,24.29,119266.0
2016-09-01 12:45:00,24.28,24.29,24.24,24.24,46582.0,24.28,24.29,24.24,24.24,46582.0
2016-09-01 12:50:00,24.24,24.26,24.23,24.25,68163.0,24.24,24.26,24.23,24.25,68163.0
2016-09-01 12:55:00,24.25,24.25,24.2,24.21,36693.0,24.25,24.25,24.2,24.21,36693.0
2016-09-01 13:00:00,24.21,24.24,24.21,24.24,20864.0,24.21,24.24,24.21,24.24,20864.0
2016-09-01 13:05:00,24.24,24.24,24.23,24.24,14061.0,24.24,24.24,24.23,24.24,14061.0
2016-09-01 13:10:00,24.24,24.24,24.23,24.24,13906.0,24.24,24.24,24.23,24.24,13906.0
2016-09-01 13:15:00,24.24,24.27,24.23,24.26,41309.0,24.24,24.27,24.23,24.26,41309.0
2016-09-01 13:20:00,24.26,24.27,24.21,24.22,43818.0,24.26,24.27,24.21,24.22,43818.0
2016-09-01 13:25:00,24.22,24.27,24.21,24.27,54896.0,24.22,24.27,24.21,24.27,54896.0
2016-09-01 13:30:00,24.27,24.29,24.26,24.28,32675.0,24.27,24.29,24.26,24.28,32675.0
2016-09-01 13:35:00,24.28,24.28,24.25,24.27,51029.0,24.28,24.28,24.25,24.27,51029.0
2016-09-01 13:40:00,24.26,24.27,24.25,24.26,18727.0,24.26,24.27,24.25,24.26,18727.0
2016-09-01 13:45:00,24.27,24.29,24.26,24.28,48555.0,24.27,24.29,24.26,24.28,48555.0
2016-09-01 13:50:00,24.28,24.3,24.28,24.3,89512.0,24.28,24.3,24.28,24.3,89512.0
2016-09-01 13:55:00,24.3,24.3,24.28,24.3,77256.0,24.3,24.3,24.28,24.3,77256.0
2016-09-01 14:00:00,24.3,24.3,24.2,24.26,565564.0,24.3,24.3,24.2,24.26,565564.0
2016-09-01 14:05:00,24.25,24.26,24.21,24.23,65748.0,24.25,24.26,24.21,24.23,65748.0
2016-09-01 14:10:00,24.23,24.26,24.22,24.26,25228.0,24.23,24.26,24.22,24.26,25228.0
2016-09-01 14:15:00,24.26,24.28,24.25,24.26,44174.0,24.26,24.28,24.25,24.26,44174.0
2016-09-01 14:20:00,24.27,24.3,24.25,24.29,231681.0,24.27,24.3,24.25,24.29,231681.0
2016-09-01 14:25:00,24.29,24.32,24.28,24.32,89401.0,24.29,24.32,24.28,24.32,89401.0
2016-09-01 14:30:00,24.32,24.34,24.29,24.31,67761.0,24.32,24.34,24.29,24.31,67761.0
2016-09-01 14:35:00,24.3,24.31,24.24,24.26,103965.0,24.3,24.31,24.24,24.26,103965.0
2016-09-01 14:40:00,24.26,24.27,24.26,24.27,34887.0,24.26,24.27,24.26,24.27,34887.0
2016-09-01 14:45:00,24.27,24.31,24.26,24.27,44904.0,24.27,24.31,24.26,24.27,44904.0
2016-09-01 14:50:00,24.27,24.3,24.27,24.3,36845.0,24.27,24.3,24.27,24.3,36845.0
2016-09-01 14:55:00,24.3,24.3,24.28,24.29,46436.0,24.3,24.3,24.28,24.29,46436.0
2016-09-01 15:00:00,24.29,24.3,24.25,24.25,61745.0,24.29,24.3,24.25,24.25,61745.0
2016-09-01 15:05:00,24.25,24.26,24.23,24.24,74515.0,24.25,24.26,24.23,24.24,74515.0
2016-09-01 15:10:00,24.23,24.24,24.22,24.24,29884.0,24.23,24.24,24.22,24.24,29884.0
2016-09-01 15:15:00,24.23,24.24,24.23,24.23,27468.0,24.23,24.24,24.23,24.23,27468.0
2016-09-01 15:20:00,24.23,24.25,24.23,24.25,45599.0,24.23,24.25,24.23,24.25,45599.0
2016-09-01 15:25:00,24.25,24.25,24.22,24.25,126005.0,24.25,24.25,24.22,24.25,126005.0
2016-09-01 15:30:00,24.25,24.27,24.23,24.26,92895.0,24.25,24.27,24.23,24.26,92895.0
2016-09-01 15:35:00,24.25,24.3,24.25,24.3,155767.0,24.25,24.3,24.25,24.3,155767.0
2016-09-01 15:40:00,24.3,24.34,24.29,24.32,168230.0,24.3,24.34,24.29,24.32,168230.0
2016-09-01 15:45:00,24.33,24.34,24.31,24.32,136921.0,24.33,24.34,24.31,24.32,136921.0
2016-09-01 15:50:00,24.32,24.35,24.31,24.34,187647.0,24.32,24.35,24.31,24.34,187647.0
2016-09-01 15:55:00,24.34,24.35,24.32,24.34,382720.0,24.34,24.35,24.32,24.34,382720.0
2016-09-02 09:30:00,24.4,24.42,24.35,24.41,77938.0,24.4,24.42,24.35,24.41,77938.0
2016-09-02 09:35:00,24.4,24.43,24.34,24.37,51865.0,24.4,24.43,24.34,24.37,51865.0
2016-09-02 09:40:00,24.37,24.4,24.36,24.38,63508.0,24.37,24.4,24.36,24.38,63508.0
2016-09-02 09:45:00,24.38,24.41,24.36,24.41,31701.0,24.38,24.41,24.36,24.41,31701.0
2016-09-02 09:50:00,24.4,24.42,24.37,24.38,40319.0,24.4,24.42,24.37,24.38,40319.0
2016-09-02 09:55:00,24.38,24.4,24.37,24.39,18767.0,24.38,24.4,24.37,24.39,18767.0
2016-09-02 10:00:00,24.39,24.41,24.37,24.37,29284.0,24.39,24.41,24.37,24.37,29284.0
2016-09-02 10:05:00,24.37,24.38,24.32,24.33,82529.0,24.37,24.38,24.32,24.33,82529.0
2016-09-02 10:10:00,24.33,24.35,24.3,24.31,65812.0,24.33,24.35,24.3,24.31,65812.0
2016-09-02 10:15:00,24.31,24.33,24.27,24.27,125006.0,24.31,24.33,24.27,24.27,125006.0
2016-09-02 10:20:00,24.27,24.3,24.27,24.27,70922.0,24.27,24.3,24.27,24.27,70922.0
2016-09-02 10:25:00,24.27,24.3,24.26,24.3,52374.0,24.27,24.3,24.26,24.3,52374.0
2016-09-02 10:30:00,24.3,24.3,24.23,24.24,79694.0,24.3,24.3,24.23,24.24,79694.0
2016-09-02 10:35:00,24.25,24.25,24.2,24.21,80892.0,24.25,24.25,24.2,24.21,80892.0
2016-09-02 10:40:00,24.21,24.21,24.17,24.19,120284.0,24.21,24.21,24.17,24.19,120284.0
2016-09-02 10:45:00,24.18,24.19,24.17,24.18,40711.0,24.18,24.19,24.17,24.18,40711.0
2016-09-02 10:50:00,24.18,24.2,24.17,24.19,100504.0,24.18,24.2,24.17,24.19,100504.0
2016-09-02 10:55:00,24.19,24.2,24.16,24.17,49353.0,24.19,24.2,24.16,24.17,49353.0
2016-09-02 11:00:00,24.17,24.18,24.13,24.14,104507.0,24.17,24.18,24.13,24.14,104507.0
2016-09-02 11:05:00,24.14,24.18,24.13,24.13,43925.0,24.14,24.18,24.13,24.13,43925.0
2016-09-02 11:10:00,24.13,24.18,24.12,24.14,86371.0,24.13,24.18,24.12,24.14,86371.0
2016-09-02 11:15:00,24.14,24.19,24.14,24.18,84371.0,24.14,24.19,24.14,24.18,84371.0
2016-09-02 11:20:00,24.19,24.2,24.17,24.18,91638.0,24.19,24.2,24.17,24.18,91638.0
2016-09-02 11:25:00,24.19,24.19,24.14,24.18,63348.0,24.19,24.19,24.14,24.18,63348.0
2016-09-02 11:30:00,24.18,24.2,24.17,24.2,77051.0,24.18,24.2,24.17,24.2,77051.0
2016-09-02 11:35:00,24.2,24.24,24.19,24.22,57164.0,24.2,24.24,24.19,24.22,57164.0
2016-09-02 11:40:00,24.21,24.23,24.19,24.2,97990.0,24.21,24.23,24.19,24.2,97990.0
2016-09-02 11:45:00,24.21,24.21,24.18,24.19,21129.0,24.21,24.21,24.18,24.19,21129.0
2016-09-02 11:50:00,24.19,24.2,24.19,24.2,11957.0,24.19,24.2,24.19,24.2,11957.0
2016-09-02 11:55:00,24.2,24.21,24.18,24.2,73443.0,24.2,24.21,24.18,24.2,73443.0
2016-09-02 12:00:00,24.2,24.21,24.19,24.21,39920.0,24.2,24.21,24.19,24.21,39920.0
2016-09-02 12:05:00,24.21,24.21,24.19,24.2,51937.0,24.21,24.21,24.19,24.2,51937.0
2016-09-02 12:10:00,24.19,24.2,24.18,24.19,20146.0,24.19,24.2,24.18,24.19,20146.0
2016-09-02 12:15:00,24.19,24.19,24.16,24.17,31079.0,24.19,24.19,24.16,24.17,31079.0
2016-09-02 12:20:00,24.16,24.19,24.15,24.18,31430.0,24.16,24.19,24.15,24.18,31430.0
2016-09-02 12:25:00,24.19,24.2,24.18,24.2,16375.0,24.19,24.2,24.18,24.2,16375.0
2016-09-02 12:30:00,24.2,24.21,24.19,24.21,14003.0,24.2,24.21,24.19,24.21,14003.0
2016-09-02 12:35:00,24.21,24.21,24.19,24.19,21901.0,24.21,24.21,24.19,24.19,21901.0
2016-09-02 12:40:00,24.19,24.2,24.18,24.2,24778.0,24.19,24.2,24.18,24.2,24778.0
2016-09-02 12:45:00,24.2,24.2,24.18,24.19,20329.0,24.2,24.2,24.18,24.19,20329.0
2016-09-02 12:50:00,24.19,24.25,24.19,24.24,109753.0,24.19,24.25,24.19,24.24,109753.0
2016-09-02 12:55:00,24.25,24.25,24.21,24.23,29694.0,24.25,24.25,24.21,24.23,29694.0
2016-09-02 13:00:00,24.24,24.25,24.22,24.25,58708.0,24.24,24.25,24.22,24.25,58708.0
2016-09-02 13:05:00,24.25,24.25,24.24,24.25,25752.0,24.25,24.25,24.24,24.25,25752.0
2016-09-02 13:10:00,24.25,24.27,24.24,24.26,203292.0,24.25,24.27,24.24,24.26,203292.0
2016-09-02 13:15:00,24.26,24.29,24.26,24.28,43723.0,24.26,24.29,24.26,24.28,43723.0
2016-09-02 13:20:00,24.28,24.3,24.27,24.28,112093.0,24.28,24.3,24.27,24.28,112093.0
2016-09-02 13:25:00,24.28,24.29,24.27,24.28,47463.0,24.28,24.29,24.27,24.28,47463.0
2016-09-02 13:30:00,24.28,24.28,24.25,24.26,26273.0,24.28,24.28,24.25,24.26,26273.0
2016-09-02 13:35:00,24.25,24.28,24.24,24.26,42016.0,24.25,24.28,24.24,24.26,42016.0
2016-09-02 13:40:00,24.26,24.26,24.24,24.24,53043.0,24.26,24.26,24.24,24.24,53043.0
2016-09-02 13:45:00,24.24,24.25,24.2,24.21,57580.0,24.24,24.25,24.2,24.21,57580.0
2016-09-02 13:50:00,24.21,24.21,24.17,24.2,94975.0,24.21,24.21,24.17,24.2,94975.0
2016-09-02 13:55:00,24.2,24.22,24.18,24.2,39831.0,24.2,24.22,24.18,24.2,39831.0
2016-09-02 14:00:00,24.2,24.21,24.15,24.16,72819.0,24.2,24.21,24.15,24.16,72819.0
2016-09-02 14:05:00,24.16,24.21,24.16,24.21,23860.0,24.16,24.21,24.16,24.21,23860.0
2016-09-02 14:10:00,24.21,24.21,24.18,24.19,29366.0,24.21,24.21,24.18,24.19,29366.0
2016-09-02 14:15:00,24.2,24.21,24.19,24.21,15630.0,24.2,24.21,24.19,24.21,15630.0
2016-09-02 14:20:00,24.21,24.21,24.18,24.19,22191.0,24.21,24.21,24.18,24.19,22191.0
2016-09-02 14:25:00,24.2,24.21,24.19,24.19,17086.0,24.2,24.21,24.19,24.19,17086.0
2016-09-02 14:30:00,24.2,24.23,24.19,24.22,24790.0,24.2,24.23,24.19,24.22,24790.0
2016-09-02 14:35:00,24.21,24.23,24.21,24.23,15398.0,24.21,24.23,24.21,24.23,15398.0
2016-09-02 14:40:00,24.23,24.24,24.22,24.23,10893.0,24.23,24.24,24.22,24.23,10893.0
2016-09-02 14:45:00,24.23,24.23,24.21,24.22,22409.0,24.23,24.23,24.21,24.22,22409.0
2016-09-02 14:50:00,24.21,24.24,24.21,24.24,38226.0,24.21,24.24,24.21,24.24,38226.0
2016-09-02 14:55:00,24.23,24.24,24.19,24.2,111382.0,24.23,24.24,24.19,24.2,111382.0
2016-09-02 15:00:00,24.19,24.2,24.19,24.2,68973.0,24.19,24.2,24.19,24.2,68973.0
2016-09-02 15:05:00,24.2,24.23,24.19,24.23,111865.0,24.2,24.23,24.19,24.23,111865.0
2016-09-02 15:10:00,24.23,24.25,24.22,24.23,28148.0,24.23,24.25,24.22,24.23,28148.0
2016-09-02 15:15:00,24.24,24.26,24.23,24.26,38213.0,24.24,24.26,24.23,24.26,38213.0
2016-09-02 15:20:00,24.26,24.27,24.24,24.24,36050.0,24.26,24.27,24.24,24.24,36050.0
2016-09-02 15:25:00,24.25,24.26,24.23,24.25,44629.0,24.25,24.26,24.23,24.25,44629.0
2016-09-02 15:30:00,24.25,24.26,24.24,24.26,35916.0,24.25,24.26,24.24,24.26,35916.0
2016-09-02 15:35:00,24.26,24.28,24.25,24.27,66727.0,24.26,24.28,24.25,24.27,66727.0
2016-09-02 15:40:00,24.27,24.28,24.26,24.28,40643.0,24.27,24.28,24.26,24.28,40643.0
2016-09-02 15:45:00,24.27,24.28,24.25,24.26,88817.0,24.27,24.28,24.25,24.26,88817.0
2016-09-02 15:50:00,24.26,24.27,24.25,24.27,105803.0,24.26,24.27,24.25,24.27,105803.0
2016-09-02 15:55:00,24.27,24.27,24.26,24.26,180596.0,24.27,24.27,24.26,24.26,180596.0
2016-09-06 09:30:00,24.27,24.31,24.21,24.29,84727.0,24.27,24.31,24.21,24.29,84727.0
2016-09-06 09:35:00,24.28,24.33,24.28,24.32,40338.0,24.28,24.33,24.28,24.32,40338.0
2016-09-06 09:40:00,24.32,24.34,24.23,24.24,46840.0,24.32,24.34,24.23,24.24,46840.0
2016-09-06 09:45:00,24.23,24.25,24.21,24.21,17133.0,24.23,24.25,24.21,24.21,17133.0
2016-09-06 09:50:00,24.21,24.24,24.21,24.23,46475.0,24.21,24.24,24.21,24.23,46475.0
2016-09-06 09:55:00,24.24,24.3,24.23,24.29,72094.0,24.24,24.3,24.23,24.29,72094.0
2016-09-06 10:00:00,24.28,24.32,24.26,24.31,48914.0,24.28,24.32,24.26,24.31,48914.0
2016-09-06 10:05:00,24.31,24.31,24.22,24.25,42268.0,24.31,24.31,24.22,24.25,42268.0
2016-09-06 10:10:00,24.26,24.28,24.24,24.28,31125.0,24.26,24.28,24.24,24.28,31125.0
2016-09-06 10:15:00,24.28,24.29,24.26,24.27,145295.0,24.28,24.29,24.26,24.27,145295.0
2016-09-06 10:20:00,24.26,24.27,24.23,24.24,66718.0,24.26,24.27,24.23,24.24,66718.0
2016-09-06 10:25:00,24.24,24.24,24.19,24.23,60280.0,24.24,24.24,24.19,24.23,60280.0
2016-09-06 10:30:00,24.23,24.25,24.21,24.23,73623.0,24.23,24.25,24.21,24.23,73623.0
2016-09-06 10:35:00,24.22,24.23,24.21,24.23,26534.0,24.22,24.23,24.21,24.23,26534.0
2016-09-06 10:40:00,24.23,24.23,24.19,24.21,23074.0,24.23,24.23,24.19,24.21,23074.0
2016-09-06 10:45:00,24.21,24.23,24.2,24.21,25151.0,24.21,24.23,24.2,24.21,25151.0
2016-09-06 10:50:00,24.21,24.23,24.2,24.22,44295.0,24.21,24.23,24.2,24.22,44295.0
2016-09-06 10:55:00,24.22,24.24,24.2,24.23,43810.0,24.22,24.24,24.2,24.23,43810.0
2016-09-06 11:00:00,24.23,24.24,24.22,24.23,17548.0,24.23,24.24,24.22,24.23,17548.0
2016-09-06 11:05:00,24.23,24.27,24.23,24.26,50492.0,24.23,24.27,24.23,24.26,50492.0
2016-09-06 11:10:00,24.26,24.26,24.24,24.25,13346.0,24.26,24.26,24.24,24.25,13346.0
2016-09-06 11:15:00,24.25,24.28,24.24,24.26,90941.0,24.25,24.28,24.24,24.26,90941.0
2016-09-06 11:20:00,24.26,24.27,24.25,24.26,69267.0,24.26,24.27,24.25,24.26,69267.0
2016-09-06 11:25:00,24.27,24.3,24.26,24.29,41906.0,24.27,24.3,24.26,24.29,41906.0
2016-09-06 11:30:00,24.28,24.31,24.28,24.29,31073.0,24.28,24.31,24.28,24.29,31073.0
2016-09-06 11:35:00,24.28,24.31,24.28,24.31,28559.0,24.28,24.31,24.28,24.31,28559.0
2016-09-06 11:40:00,24.31,24.33,24.31,24.32,34474.0,24.31,24.33,24.31,24.32,34474.0
2016-09-06 11:45:00,24.32,24.38,24.31,24.36,44272.0,24.32,24.38,24.31,24.36,44272.0
2016-09-06 11:50:00,24.37,24.38,24.35,24.37,20365.0,24.37,24.38,24.35,24.37,20365.0
2016-09-06 11:55:00,24.37,24.39,24.36,24.38,44309.0,24.37,24.39,24.36,24.38,44309.0
2016-09-06 12:00:00,24.38,24.39,24.35,24.36,32522.0,24.38,24.39,24.35,24.36,32522.0
2016-09-06 12:05:00,24.37,24.37,24.34,24.34,24345.0,24.37,24.37,24.34,24.34,24345.0
2016-09-06 12:10:00,24.35,24.37,24.32,24.34,180747.0,24.35,24.37,24.32,24.34,180747.0
2016-09-06 12:15:00,24.33,24.34,24.31,24.33,26195.0,24.33,24.34,24.31,24.33,26195.0
2016-09-06 12:20:00,24.34,24.34,24.31,24.32,63236.0,24.34,24.34,24.31,24.32,63236.0
2016-09-06 12:25:00,24.32,24.32,24.29,24.3,16515.0,24.32,24.32,24.29,24.3,16515.0
2016-09-06 12:30:00,24.3,24.34,24.29,24.33,25027.0,24.3,24.34,24.29,24.33,25027.0
2016-09-06 12:35:00,24.32,24.33,24.29,24.3,16645.0,24.32,24.33,24.29,24.3,16645.0
2016-09-06 12:40:00,24.29,24.35,24.29,24.33,39070.0,24.29,24.35,24.29,24.33,39070.0
2016-09-06 12:45:00,24.34,24.35,24.33,24.34,18849.0,24.34,24.35,24.33,24.34,18849.0
2016-09-06 12:50:00,24.35,24.36,24.34,24.34,13359.0,24.35,24.36,24.34,24.34,13359.0
2016-09-06 12:55:00,24.35,24.36,24.33,24.33,24761.0,24.35,24.36,24.33,24.33,24761.0
2016-09-06 13:00:00,24.33,24.34,24.33,24.34,3500.0,24.33,24.34,24.33,24.34,3500.0
2016-09-06 13:05:00,24.33,24.34,24.32,24.33,31331.0,24.33,24.34,24.32,24.33,31331.0
2016-09-06 13:10:00,24.33,24.33,24.32,24.33,9655.0,24.33,24.33,24.32,24.33,9655.0
2016-09-06 13:15:00,24.33,24.34,24.3,24.3,31813.0,24.33,24.34,24.3,24.3,31813.0
2016-09-06 13:20:00,24.3,24.31,24.29,24.3,23950.0,24.3,24.31,24.29,24.3,23950.0
2016-09-06 13:25:00,24.3,24.32,24.28,24.29,36335.0,24.3,24.32,24.28,24.29,36335.0
2016-09-06 13:30:00,24.28,24.29,24.28,24.28,14675.0,24.28,24.29,24.28,24.28,14675.0
2016-09-06 13:35:00,24.28,24.28,24.26,24.28,30798.0,24.28,24.28,24.26,24.28,30798.0
2016-09-06 13:40:00,24.28,24.28,24.27,24.28,13653.0,24.28,24.28,24.27,24.28,13653.0
2016-09-06 13:45:00,24.27,24.3,24.26,24.3,62177.0,24.27,24.3,24.26,24.3,62177.0
2016-09-06 13:50:00,24.3,24.3,24.27,24.28,31971.0,24.3,24.3,24.27,24.28,31971.0
2016-09-06 13:55:00,24.28,24.28,24.27,24.27,9705.0,24.28,24.28,24.27,24.27,9705.0
2016-09-06 14:00:00,24.27,24.28,24.27,24.27,13368.0,24.27,24.28,24.27,24.27,13368.0
2016-09-06 14:05:00,24.27,24.29,24.26,24.27,61140.0,24.27,24.29,24.26,24.27,61140.0
2016-09-06 14:10:00,24.27,24.3,24.26,24.27,34387.0,24.27,24.3,24.26,24.27,34387.0
2016-09-06 14:15:00,24.27,24.3,24.27,24.3,25237.0,24.27,24.3,24.27,24.3,25237.0
2016-09-06 14:20:00,24.3,24.3,24.29,24.3,12437.0,24.3,24.3,24.29,24.3,12437.0
2016-09-06 14:25:00,24.3,24.31,24.29,24.31,27619.0,24.3,24.31,24.29,24.31,27619.0
2016-09-06 14:30:00,24.31,24.32,24.3,24.32,18995.0,24.31,24.32,24.3,24.32,18995.0
2016-09-06 14:35:00,24.32,24.33,24.31,24.33,31739.0,24.32,24.33,24.31,24.33,31739.0
2016-09-06 14:40:00,24.33,24.35,24.29,24.3,348236.0,24.33,24.35,24.29,24.3,348236.0
2016-09-06 14:45:00,24.3,24.31,24.28,24.28,28039.0,24.3,24.31,24.28,24.28,28039.0
2016-09-06 14:50:00,24.29,24.3,24.27,24.29,34946.0,24.29,24.3,24.27,24.29,34946.0
2016-09-06 14:55:00,24.29,24.3,24.28,24.28,28769.0,24.29,24.3,24.28,24.28,28769.0
2016-09-06 15:00:00,24.28,24.29,24.28,24.28,16920.0,24.28,24.29,24.28,24.28,16920.0
2016-09-06 15:05:00,24.29,24.29,24.28,24.28,18519.0,24.29,24.29,24.28,24.28,18519.0
2016-09-06 15:10:00,24.28,24.28,24.26,24.26,22831.0,24.28,24.28,24.26,24.26,22831.0
2016-09-06 15:15:00,24.27,24.29,24.26,24.29,47542.0,24.27,24.29,24.26,24.29,47542.0
2016-09-06 15:20:00,24.29,24.3,24.28,24.3,28616.0,24.29,24.3,24.28,24.3,28616.0
2016-09-06 15:25:00,24.3,24.31,24.29,24.3,28805.0,24.3,24.31,24.29,24.3,28805.0
2016-09-06 15:30:00,24.31,24.31,24.27,24.27,65606.0,24.31,24.31,24.27,24.27,65606.0
2016-09-06 15:35:00,24.27,24.28,24.27,24.28,26582.0,24.27,24.28,24.27,24.28,26582.0
2016-09-06 15:40:00,24.28,24.28,24.27,24.28,39436.0,24.28,24.28,24.27,24.28,39436.0
2016-09-06 15:45:00,24.28,24.31,24.28,24.3,93874.0,24.28,24.31,24.28,24.3,93874.0
2016-09-06 15:50:00,24.3,24.32,24.3,24.32,76542.0,24.3,24.32,24.3,24.32,76542.0
2016-09-06 15:55:00,24.32,24.33,24.3,24.33,306078.0,24.32,24.33,24.3,24.33,306078.0
2016-09-07 09:30:00,24.28,24.33,24.25,24.28,67968.0,24.28,24.33,24.25,24.28,67968.0
2016-09-07 09:35:00,24.29,24.32,24.25,24.28,59844.0,24.29,24.32,24.25,24.28,59844.0
2016-09-07 09:40:00,24.28,24.32,24.26,24.27,62399.0,24.28,24.32,24.26,24.27,62399.0
2016-09-07 09:45:00,24.27,24.34,24.27,24.33,213859.0,24.27,24.34,24.27,24.33,213859.0
2016-09-07 09:50:00,24.33,24.34,24.3,24.31,63859.0,24.33,24.34,24.3,24.31,63859.0
2016-09-07 09:55:00,24.31,24.33,24.31,24.33,59103.0,24.31,24.33,24.31,24.33,59103.0
2016-09-07 10:00:00,24.32,24.34,24.3,24.3,72957.0,24.32,24.34,24.3,24.3,72957.0
2016-09-07 10:05:00,24.3,24.35,24.29,24.34,79398.0,24.3,24.35,24.29,24.34,79398.0
2016-09-07 10:10:00,24.34,24.39,24.33,24.39,100760.0,24.34,24.39,24.33,24.39,100760.0
2016-09-07 10:15:00,24.39,24.4,24.38,24.38,132532.0,24.39,24.4,24.38,24.38,132532.0
2016-09-07 10:20:00,24.38,24.45,24.38,24.45,49533.0,24.38,24.45,24.38,24.45,49533.0
2016-09-07 10:25:00,24.44,24.44,24.41,24.42,57190.0,24.44,24.44,24.41,24.42,57190.0
2016-09-07 10:30:00,24.42,24.44,24.39,24.41,79785.0,24.42,24.44,24.39,24.41,79785.0
2016-09-07 10:35:00,24.42,24.45,24.41,24.45,37102.0,24.42,24.45,24.41,24.45,37102.0
2016-09-07 10:40:00,24.45,24.45,24.4,24.41,35319.0,24.45,24.45,24.4,24.41,35319.0
2016-09-07 10:45:00,24.41,24.41,24.33,24.34,78613.0,24.41,24.41,24.33,24.34,78613.0
2016-09-07 10:50:00,24.34,24.37,24.33,24.35,27744.0,24.34,24.37,24.33,24.35,27744.0
2016-09-07 10:55:00,24.35,24.38,24.34,24.35,81270.0,24.35,24.38,24.34,24.35,81270.0
2016-09-07 11:00:00,24.35,24.35,24.32,24.34,32612.0,24.35,24.35,24.32,24.34,32612.0
2016-09-07 11:05:00,24.34,24.36,24.33,24.36,77317.0,24.34,24.36,24.33,24.36,77317.0
2016-09-07 11:10:00,24.36,24.36,24.34,24.35,68402.0,24.36,24.36,24.34,24.35,68402.0
2016-09-07 11:15:00,24.35,24.35,24.28,24.28,86495.0,24.35,24.35,24.28,24.28,86495.0
2016-09-07 11:20:00,24.28,24.28,24.25,24.26,41267.0,24.28,24.28,24.25,24.26,41267.0
2016-09-07 11:25:00,24.27,24.32,24.26,24.32,70145.0,24.27,24.32,24.26,24.32,70145.0
2016-09-07 11:30:00,24.32,24.34,24.3,24.34,124850.0,24.32,24.34,24.3,24.34,124850.0
2016-09-07 11:35:00,24.34,24.36,24.34,24.36,50001.0,24.34,24.36,24.34,24.36,50001.0
2016-09-07 11:40:00,24.36,24.38,24.35,24.36,48646.0,24.36,24.38,24.35,24.36,48646.0
2016-09-07 11:45:00,24.36,24.36,24.31,24.33,61026.0,24.36,24.36,24.31,24.33,61026.0
2016-09-07 11:50:00,24.33,24.35,24.32,24.35,44964.0,24.33,24.35,24.32,24.35,44964.0
2016-09-07 11:55:00,24.35,24.36,24.34,24.35,25539.0,24.35,24.36,24.34,24.35,25539.0
2016-09-07 12:00:00,24.35,24.37,24.34,24.36,41387.0,24.35,24.37,24.34,24.36,41387.0
2016-09-07 12:05:00,24.36,24.38,24.35,24.38,34143.0,24.36,24.38,24.35,24.38,34143.0
2016-09-07 12:10:00,24.38,24.38,24.34,24.35,41077.0,24.38,24.38,24.34,24.35,41077.0
2016-09-07 12:15:00,24.35,24.36,24.34,24.35,30031.0,24.35,24.36,24.34,24.35,30031.0
2016-09-07 12:20:00,24.35,24.36,24.34,24.35,77734.0,24.35,24.36,24.34,24.35,77734.0
2016-09-07 12:25:00,24.35,24.35,24.32,24.34,58190.0,24.35,24.35,24.32,24.34,58190.0
2016-09-07 12:30:00,24.34,24.35,24.31,24.35,40809.0,24.34,24.35,24.31,24.35,40809.0
2016-09-07 12:35:00,24.35,24.39,24.35,24.39,61357.0,24.35,24.39,24.35,24.39,61357.0
2016-09-07 12:40:00,24.39,24.39,24.37,24.39,56041.0,24.39,24.39,24.37,24.39,56041.0
2016-09-07 12:45:00,24.39,24.39,24.37,24.39,55987.0,24.39,24.39,24.37,24.39,55987.0
2016-09-07 12:50:00,24.39,24.41,24.38,24.39,204141.0,24.39,24.41,24.38,24.39,204141.0
2016-09-07 12:55:00,24.39,24.39,24.37,24.38,28515.0,24.39,24.39,24.37,24.38,28515.0
2016-09-07 13:00:00,24.38,24.39,24.36,24.38,47193.0,24.38,24.39,24.36,24.38,47193.0
2016-09-07 13:05:00,24.39,24.4,24.38,24.38,26973.0,24.39,24.4,24.38,24.38,26973.0
2016-09-07 13:10:00,24.39,24.4,24.37,24.39,23071.0,24.39,24.4,24.37,24.39,23071.0
2016-09-07 13:15:00,24.39,24.41,24.38,24.39,28121.0,24.39,24.41,24.38,24.39,28121.0
2016-09-07 13:20:00,24.39,24.4,24.37,24.38,131319.0,24.39,24.4,24.37,24.38,131319.0
2016-09-07 13:25:00,24.38,24.38,24.34,24.35,37399.0,24.38,24.38,24.34,24.35,37399.0
2016-09-07 13:30:00,24.36,24.39,24.35,24.36,97721.0,24.36,24.39,24.35,24.36,97721.0
2016-09-07 13:35:00,24.36,24.36,24.34,24.35,35031.0,24.36,24.36,24.34,24.35,35031.0
2016-09-07 13:40:00,24.35,24.38,24.34,24.37,36004.0,24.35,24.38,24.34,24.37,36004.0
2016-09-07 13:45:00,24.37,24.37,24.34,24.35,32696.0,24.37,24.37,24.34,24.35,32696.0
2016-09-07 13:50:00,24.35,24.36,24.34,24.36,18336.0,24.35,24.36,24.34,24.36,18336.0
2016-09-07 13:55:00,24.36,24.36,24.34,24.35,21232.0,24.36,24.36,24.34,24.35,21232.0
2016-09-07 14:00:00,24.34,24.39,24.34,24.38,37346.0,24.34,24.39,24.34,24.38,37346.0
2016-09-07 14:05:00,24.38,24.39,24.35,24.37,38794.0,24.38,24.39,24.35,24.37,38794.0
2016-09-07 14:10:00,24.37,24.4,24.36,24.4,31203.0,24.37,24.4,24.36,24.4,31203.0
2016-09-07 14:15:00,24.4,24.41,24.39,24.41,47370.0,24.4,24.41,24.39,24.41,47370.0
2016-09-07 14:20:00,24.41,24.41,24.4,24.4,24953.0,24.41,24.41,24.4,24.4,24953.0
2016-09-07 14:25:00,24.4,24.42,24.4,24.42,20788.0,24.4,24.42,24.4,24.42,20788.0
2016-09-07 14:30:00,24.42,24.43,24.41,24.41,70383.0,24.42,24.43,24.41,24.41,70383.0
2016-09-07 14:35:00,24.42,24.43,24.4,24.42,51936.0,24.42,24.43,24.4,24.42,51936.0
2016-09-07 14:40:00,24.42,24.43,24.42,24.43,26750.0,24.42,24.43,24.42,24.43,26750.0
2016-09-07 14:45:00,24.43,24.43,24.42,24.43,16685.0,24.43,24.43,24.42,24.43,16685.0
2016-09-07 14:50:00,24.43,24.43,24.42,24.43,82836.0,24.43,24.43,24.42,24.43,82836.0
2016-09-07 14:55:00,24.43,24.44,24.41,24.42,85306.0,24.43,24.44,24.41,24.42,85306.0
2016-09-07 15:00:00,24.42,24.43,24.42,24.43,21084.0,24.42,24.43,24.42,24.43,21084.0
2016-09-07 15:05:00,24.43,24.43,24.39,24.41,62176.0,24.43,24.43,24.39,24.41,62176.0
2016-09-07 15:10:00,24.41,24.42,24.39,24.42,59343.0,24.41,24.42,24.39,24.42,59343.0
2016-09-07 15:15:00,24.42,24.42,24.41,24.42,35837.0,24.42,24.42,24.41,24.42,35837.0
2016-09-07 15:20:00,24.42,24.42,24.41,24.42,38297.0,24.42,24.42,24.41,24.42,38297.0
2016-09-07 15:25:00,24.42,24.42,24.4,24.41,55517.0,24.42,24.42,24.4,24.41,55517.0
2016-09-07 15:30:00,24.41,24.41,24.39,24.39,51973.0,24.41,24.41,24.39,24.39,51973.0
2016-09-07 15:35:00,24.39,24.4,24.39,24.39,45109.0,24.39,24.4,24.39,24.39,45109.0
2016-09-07 15:40:00,24.39,24.4,24.39,24.39,65760.0,24.39,24.4,24.39,24.39,65760.0
2016-09-07 15:45:00,24.39,24.42,24.39,24.42,191026.0,24.39,24.42,24.39,24.42,191026.0
2016-09-07 15:50:00,24.42,24.42,24.38,24.39,335748.0,24.42,24.42,24.38,24.39,335748.0
2016-09-07 15:55:00,24.39,24.4,24.38,24.4,462198.0,24.39,24.4,24.38,24.4,462198.0
2016-09-08 09:30:00,24.34,24.39,24.28,24.38,91393.0,24.34,24.39,24.28,24.38,91393.0
2016-09-08 09:35:00,24.38,24.39,24.31,24.35,77615.0,24.38,24.39,24.31,24.35,77615.0
2016-09-08 09:40:00,24.35,24.4,24.34,24.4,98136.0,24.35,24.4,24.34,24.4,98136.0
2016-09-08 09:45:00,24.4,24.41,24.37,24.37,84262.0,24.4,24.41,24.37,24.37,84262.0
2016-09-08 09:50:00,24.37,24.4,24.36,24.4,59113.0,24.37,24.4,24.36,24.4,59113.0
2016-09-08 09:55:00,24.4,24.42,24.37,24.39,96334.0,24.4,24.42,24.37,24.39,96334.0
2016-09-08 10:00:00,24.39,24.41,24.38,24.39,36090.0,24.39,24.41,24.38,24.39,36090.0
2016-09-08 10:05:00,24.39,24.4,24.35,24.38,72002.0,24.39,24.4,24.35,24.38,72002.0
2016-09-08 10:10:00,24.37,24.38,24.34,24.37,48744.0,24.37,24.38,24.34,24.37,48744.0
2016-09-08 10:15:00,24.37,24.4,24.37,24.39,53134.0,24.37,24.4,24.37,24.39,53134.0
2016-09-08 10:20:00,24.39,24.4,24.37,24.38,37544.0,24.39,24.4,24.37,24.38,37544.0
2016-09-08 10:25:00,24.38,24.39,24.37,24.38,55300.0,24.38,24.39,24.37,24.38,55300.0
2016-09-08 10:30:00,24.38,24.39,24.36,24.39,37343.0,24.38,24.39,24.36,24.39,37343.0
2016-09-08 10:35:00,24.39,24.39,24.38,24.39,48270.0,24.39,24.39,24.38,24.39,48270.0
2016-09-08 10:40:00,24.39,24.39,24.37,24.38,41735.0,24.39,24.39,24.37,24.38,41735.0
2016-09-08 10:45:00,24.38,24.4,24.36,24.37,100324.0,24.38,24.4,24.36,24.37,100324.0
2016-09-08 10:50:00,24.37,24.38,24.35,24.38,46426.0,24.37,24.38,24.35,24.38,46426.0
2016-09-08 10:55:00,24.38,24.38,24.37,24.37,49022.0,24.38,24.38,24.37,24.37,49022.0
2016-09-08 11:00:00,24.38,24.41,24.38,24.39,108067.0,24.38,24.41,24.38,24.39,108067.0
2016-09-08 11:05:00,24.4,24.43,24.4,24.42,79170.0,24.4,24.43,24.4,24.42,79170.0
2016-09-08 11:10:00,24.42,24.45,24.41,24.45,61569.0,24.42,24.45,24.41,24.45,61569.0
2016-09-08 11:15:00,24.45,24.45,24.42,24.44,40487.0,24.45,24.45,24.42,24.44,40487.0
2016-09-08 11:20:00,24.44,24.45,24.43,24.44,54421.0,24.44,24.45,24.43,24.44,54421.0
2016-09-08 11:25:00,24.44,24.45,24.43,24.45,17393.0,24.44,24.45,24.43,24.45,17393.0
2016-09-08 11:30:00,24.45,24.46,24.44,24.46,61207.0,24.45,24.46,24.44,24.46,61207.0
2016-09-08 11:35:00,24.46,24.46,24.42,24.43,57143.0,24.46,24.46,24.42,24.43,57143.0
2016-09-08 11:40:00,24.43,24.44,24.42,24.43,18809.0,24.43,24.44,24.42,24.43,18809.0
2016-09-08 11:45:00,24.42,24.43,24.41,24.42,47586.0,24.42,24.43,24.41,24.42,47586.0
2016-09-08 11:50:00,24.42,24.44,24.4,24.42,78402.0,24.42,24.44,24.4,24.42,78402.0
2016-09-08 11:55:00,24.42,24.42,24.4,24.41,27281.0,24.42,24.42,24.4,24.41,27281.0
2016-09-08 12:00:00,24.41,24.42,24.4,24.41,24859.0,24.41,24.42,24.4,24.41,24859.0
2016-09-08 12:05:00,24.4,24.41,24.39,24.4,29460.0,24.4,24.41,24.39,24.4,29460.0
2016-09-08 12:10:00,24.4,24.41,24.38,24.39,52583.0,24.4,24.41,24.38,24.39,52583.0
2016-09-08 12:15:00,24.4,24.42,24.38,24.39,37299.0,24.4,24.42,24.38,24.39,37299.0
2016-09-08 12:20:00,24.39,24.42,24.38,24.41,45290.0,24.39,24.42,24.38,24.41,45290.0
2016-09-08 12:25:00,24.42,24.42,24.39,24.42,25143.0,24.42,24.42,24.39,24.42,25143.0
2016-09-08 12:30:00,24.41,24.41,24.38,24.4,38617.0,24.41,24.41,24.38,24.4,38617.0
2016-09-08 12:35:00,24.4,24.41,24.39,24.41,8567.0,24.4,24.41,24.39,24.41,8567.0
2016-09-08 12:40:00,24.41,24.41,24.39,24.39,28347.0,24.41,24.41,24.39,24.39,28347.0
2016-09-08 12:45:00,24.4,24.41,24.39,24.4,23850.0,24.4,24.41,24.39,24.4,23850.0
2016-09-08 12:50:00,24.39,24.4,24.38,24.4,51302.0,24.39,24.4,24.38,24.4,51302.0
2016-09-08 12:55:00,24.4,24.41,24.38,24.39,27339.0,24.4,24.41,24.38,24.39,27339.0
2016-09-08 13:00:00,24.39,24.41,24.38,24.4,21881.0,24.39,24.41,24.38,24.4,21881.0
2016-09-08 13:05:00,24.39,24.41,24.39,24.41,14150.0,24.39,24.41,24.39,24.41,14150.0
2016-09-08 13:10:00,24.41,24.41,24.4,24.41,6780.0,24.41,24.41,24.4,24.41,6780.0
2016-09-08 13:15:00,24.41,24.41,24.4,24.41,25447.0,24.41,24.41,24.4,24.41,25447.0
2016-09-08 13:20:00,24.41,24.42,24.4,24.42,55511.0,24.41,24.42,24.4,24.42,55511.0
2016-09-08 13:25:00,24.42,24.42,24.41,24.42,12621.0,24.42,24.42,24.41,24.42,12621.0
2016-09-08 13:30:00,24.42,24.42,24.39,24.39,30757.0,24.42,24.42,24.39,24.39,30757.0
2016-09-08 13:35:00,24.39,24.41,24.38,24.39,68398.0,24.39,24.41,24.38,24.39,68398.0
2016-09-08 13:40:00,24.39,24.39,24.38,24.39,8856.0,24.39,24.39,24.38,24.39,8856.0
2016-09-08 13:45:00,24.39,24.39,24.38,24.39,26004.0,24.39,24.39,24.38,24.39,26004.0
2016-09-08 13:50:00,24.38,24.39,24.36,24.39,51328.0,24.38,24.39,24.36,24.39,51328.0
2016-09-08 13:55:00,24.39,24.39,24.38,24.39,12434.0,24.39,24.39,24.38,24.39,12434.0
2016-09-08 14:00:00,24.39,24.42,24.38,24.41,273489.0,24.39,24.42,24.38,24.41,273489.0
2016-09-08 14:05:00,24.41,24.43,24.4,24.42,23493.0,24.41,24.43,24.4,24.42,23493.0
2016-09-08 14:10:00,24.42,24.45,24.42,24.45,23526.0,24.42,24.45,24.42,24.45,23526.0
2016-09-08 14:15:00,24.45,24.47,24.44,24.46,305450.0,24.45,24.47,24.44,24.46,305450.0
2016-09-08 14:20:00,24.46,24.49,24.46,24.48,88524.0,24.46,24.49,24.46,24.48,88524.0
2016-09-08 14:25:00,24.48,24.5,24.46,24.46,52353.0,24.48,24.5,24.46,24.46,52353.0
2016-09-08 14:30:00,24.47,24.5,24.46,24.48,37795.0,24.47,24.5,24.46,24.48,37795.0
2016-09-08 14:35:00,24.49,24.49,24.46,24.46,37793.0,24.49,24.49,24.46,24.46,37793.0
2016-09-08 14:40:00,24.47,24.5,24.46,24.48,73863.0,24.47,24.5,24.46,24.48,73863.0
2016-09-08 14:45:00,24.48,24.5,24.47,24.5,38448.0,24.48,24.5,24.47,24.5,38448.0
2016-09-08 14:50:00,24.49,24.5,24.48,24.48,47787.0,24.49,24.5,24.48,24.48,47787.0
2016-09-08 14:55:00,24.48,24.51,24.47,24.51,188099.0,24.48,24.51,24.47,24.51,188099.0
2016-09-08 15:00:00,24.51,24.51,24.46,24.46,78616.0,24.51,24.51,24.46,24.46,78616.0
2016-09-08 15:05:00,24.46,24.49,24.46,24.49,28928.0,24.46,24.49,24.46,24.49,28928.0
2016-09-08 15:10:00,24.49,24.5,24.48,24.49,39711.0,24.49,24.5,24.48,24.49,39711.0
2016-09-08 15:15:00,24.5,24.51,24.46,24.48,106651.0,24.5,24.51,24.46,24.48,106651.0
2016-09-08 15:20:00,24.48,24.48,24.46,24.48,43882.0,24.48,24.48,24.46,24.48,43882.0
2016-09-08 15:25:00,24.48,24.48,24.45,24.48,79205.0,24.48,24.48,24.45,24.48,79205.0
2016-09-08 15:30:00,24.48,24.5,24.48,24.49,65318.0,24.48,24.5,24.48,24.49,65318.0
2016-09-08 15:35:00,24.48,24.49,24.48,24.48,46839.0,24.48,24.49,24.48,24.48,46839.0
2016-09-08 15:40:00,24.48,24.49,24.48,24.49,32588.0,24.48,24.49,24.48,24.49,32588.0
2016-09-08 15:45:00,24.48,24.49,24.46,24.46,122887.0,24.48,24.49,24.46,24.46,122887.0
2016-09-08 15:50:00,24.46,24.47,24.46,24.46,70113.0,24.46,24.47,24.46,24.46,70113.0
2016-09-08 15:55:00,24.46,24.49,24.46,24.47,417737.0,24.46,24.49,24.46,24.47,417737.0
2016-09-09 09:30:00,24.28,24.28,24.17,24.2,70404.0,24.28,24.28,24.17,24.2,70404.0
2016-09-09 09:35:00,24.18,24.22,24.14,24.18,47940.0,24.18,24.22,24.14,24.18,47940.0
2016-09-09 09:40:00,24.18,24.18,24.14,24.14,31839.0,24.18,24.18,24.14,24.14,31839.0
2016-09-09 09:45:00,24.14,24.19,24.13,24.19,91475.0,24.14,24.19,24.13,24.19,91475.0
2016-09-09 09:50:00,24.18,24.23,24.18,24.2,115888.0,24.18,24.23,24.18,24.2,115888.0
2016-09-09 09:55:00,24.2,24.21,24.12,24.17,153713.0,24.2,24.21,24.12,24.17,153713.0
2016-09-09 10:00:00,24.17,24.18,24.13,24.14,47664.0,24.17,24.18,24.13,24.14,47664.0
2016-09-09 10:05:00,24.14,24.17,24.12,24.14,82161.0,24.14,24.17,24.12,24.14,82161.0
2016-09-09 10:10:00,24.14,24.14,24.1,24.13,37459.0,24.14,24.14,24.1,24.13,37459.0
2016-09-09 10:15:00,24.13,24.16,24.13,24.14,68638.0,24.13,24.16,24.13,24.14,68638.0
2016-09-09 10:20:00,24.14,24.15,24.08,24.08,209038.0,24.14,24.15,24.08,24.08,209038.0
2016-09-09 10:25:00,24.07,24.11,24.05,24.06,46730.0,24.07,24.11,24.05,24.06,46730.0
2016-09-09 10:30:00,24.05,24.07,24.03,24.06,48681.0,24.05,24.07,24.03,24.06,48681.0
2016-09-09 10:35:00,24.07,24.08,24.01,24.03,68871.0,24.07,24.08,24.01,24.03,68871.0
2016-09-09 10:40:00,24.03,24.06,24.02,24.05,20182.0,24.03,24.06,24.02,24.05,20182.0
2016-09-09 10:45:00,24.05,24.05,23.99,24.02,54602.0,24.05,24.05,23.99,24.02,54602.0
2016-09-09 10:50:00,24.01,24.03,24.01,24.02,37328.0,24.01,24.03,24.01,24.02,37328.0
2016-09-09 10:55:00,24.02,24.06,24.02,24.05,112072.0,24.02,24.06,24.02,24.05,112072.0
2016-09-09 11:00:00,24.05,24.06,24.02,24.04,41162.0,24.05,24.06,24.02,24.04,41162.0
2016-09-09 11:05:00,24.04,24.05,24.02,24.05,25898.0,24.04,24.05,24.02,24.05,25898.0
2016-09-09 11:10:00,24.05,24.05,24.02,24.04,41674.0,24.05,24.05,24.02,24.04,41674.0
2016-09-09 11:15:00,24.03,24.05,24.02,24.04,38814.0,24.03,24.05,24.02,24.04,38814.0
2016-09-09 11:20:00,24.03,24.05,24.03,24.04,20819.0,24.03,24.05,24.03,24.04,20819.0
2016-09-09 11:25:00,24.03,24.05,24.03,24.05,15049.0,24.03,24.05,24.03,24.05,15049.0
2016-09-09 11:30:00,24.04,24.06,24.04,24.04,26390.0,24.04,24.06,24.04,24.04,26390.0
2016-09-09 11:35:00,24.04,24.05,24.0,24.02,49100.0,24.04,24.05,24.0,24.02,49100.0
2016-09-09 11:40:00,24.02,24.02,24.0,24.01,24487.0,24.02,24.02,24.0,24.01,24487.0
2016-09-09 11:45:00,24.01,24.01,23.97,23.99,43063.0,24.01,24.01,23.97,23.99,43063.0
2016-09-09 11:50:00,23.99,24.0,23.96,23.96,74471.0,23.99,24.0,23.96,23.96,74471.0
2016-09-09 11:55:00,23.96,23.97,23.92,23.93,84878.0,23.96,23.97,23.92,23.93,84878.0
2016-09-09 12:00:00,23.93,23.97,23.92,23.96,28940.0,23.93,23.97,23.92,23.96,28940.0
2016-09-09 12:05:00,23.96,23.97,23.93,23.94,28008.0,23.96,23.97,23.93,23.94,28008.0
2016-09-09 12:10:00,23.94,23.96,23.94,23.96,12679.0,23.94,23.96,23.94,23.96,12679.0
2016-09-09 12:15:00,23.96,23.97,23.91,23.92,44125.0,23.96,23.97,23.91,23.92,44125.0
2016-09-09 12:20:00,23.92,23.94,23.91,23.93,31459.0,23.92,23.94,23.91,23.93,31459.0
2016-09-09 12:25:00,23.93,23.95,23.92,23.94,38786.0,23.93,23.95,23.92,23.94,38786.0
2016-09-09 12:30:00,23.93,23.94,23.91,23.92,37770.0,23.93,23.94,23.91,23.92,37770.0
2016-09-09 12:35:00,23.92,23.93,23.91,23.92,16921.0,23.92,23.93,23.91,23.92,16921.0
2016-09-09 12:40:00,23.92,23.92,23.9,23.91,11898.0,23.92,23.92,23.9,23.91,11898.0
2016-09-09 12:45:00,23.91,23.93,23.89,23.91,112118.0,23.91,23.93,23.89,23.91,112118.0
2016-09-09 12:50:00,23.92,23.92,23.91,23.92,5379.0,23.92,23.92,23.91,23.92,5379.0
2016-09-09 12:55:00,23.92,23.92,23.89,23.92,20778.0,23.92,23.92,23.89,23.92,20778.0
2016-09-09 13:00:00,23.92,23.92,23.9,23.91,31648.0,23.92,23.92,23.9,23.91,31648.0
2016-09-09 13:05:00,23.91,23.91,23.87,23.88,56330.0,23.91,23.91,23.87,23.88,56330.0
2016-09-09 13:10:00,23.88,23.88,23.85,23.86,32074.0,23.88,23.88,23.85,23.86,32074.0
2016-09-09 13:15:00,23.85,23.86,23.84,23.86,42707.0,23.85,23.86,23.84,23.86,42707.0
2016-09-09 13:20:00,23.86,23.87,23.84,23.86,103698.0,23.86,23.87,23.84,23.86,103698.0
2016-09-09 13:25:00,23.86,23.86,23.85,23.86,10294.0,23.86,23.86,23.85,23.86,10294.0
2016-09-09 13:30:00,23.86,23.86,23.83,23.83,39603.0,23.86,23.86,23.83,23.83,39603.0
2016-09-09 13:35:00,23.84,23.84,23.79,23.8,42455.0,23.84,23.84,23.79,23.8,42455.0
2016-09-09 13:40:00,23.8,23.81,23.75,23.75,74717.0,23.8,23.81,23.75,23.75,74717.0
2016-09-09 13:45:00,23.76,23.76,23.72,23.73,42700.0,23.76,23.76,23.72,23.73,42700.0
2016-09-09 13:50:00,23.73,23.74,23.71,23.72,164956.0,23.73,23.74,23.71,23.72,164956.0
2016-09-09 13:55:00,23.72,23.75,23.72,23.74,51094.0,23.72,23.75,23.72,23.74,51094.0
2016-09-09 14:00:00,23.75,23.75,23.7,23.71,101162.0,23.75,23.75,23.7,23.71,101162.0
2016-09-09 14:05:00,23.71,23.72,23.68,23.69,42807.0,23.71,23.72,23.68,23.69,42807.0
2016-09-09 14:10:00,23.68,23.68,23.66,23.67,44290.0,23.68,23.68,23.66,23.67,44290.0
2016-09-09 14:15:00,23.67,23.69,23.66,23.68,58866.0,23.67,23.69,23.66,23.68,58866.0
2016-09-09 14:20:00,23.68,23.71,23.67,23.71,59939.0,23.68,23.71,23.67,23.71,59939.0
2016-09-09 14:25:00,23.71,23.76,23.71,23.76,98745.0,23.71,23.76,23.71,23.76,98745.0
2016-09-09 14:30:00,23.76,23.78,23.75,23.78,67487.0,23.76,23.78,23.75,23.78,67487.0
2016-09-09 14:35:00,23.78,23.79,23.76,23.78,69684.0,23.78,23.79,23.76,23.78,69684.0
2016-09-09 14:40:00,23.78,23.78,23.72,23.73,59653.0,23.78,23.78,23.72,23.73,59653.0
2016-09-09 14:45:00,23.73,23.74,23.68,23.7,70338.0,23.73,23.74,23.68,23.7,70338.0
2016-09-09 14:50:00,23.7,23.71,23.67,23.69,57395.0,23.7,23.71,23.67,23.69,57395.0
2016-09-09 14:55:00,23.69,23.71,23.68,23.7,73886.0,23.69,23.71,23.68,23.7,73886.0
2016-09-09 15:00:00,23.7,23.71,23.66,23.66,58027.0,23.7,23.71,23.66,23.66,58027.0
2016-09-09 15:05:00,23.66,23.67,23.64,23.67,69350.0,23.66,23.67,23.64,23.67,69350.0
2016-09-09 15:10:00,23.67,23.68,23.65,23.68,128748.0,23.67,23.68,23.65,23.68,128748.0
2016-09-09 15:15:00,23.68,23.7,23.67,23.69,41551.0,23.68,23.7,23.67,23.69,41551.0
2016-09-09 15:20:00,23.69,23.69,23.66,23.68,93702.0,23.69,23.69,23.66,23.68,93702.0
2016-09-09 15:25:00,23.69,23.72,23.68,23.69,114142.0,23.69,23.72,23.68,23.69,114142.0
2016-09-09 15:30:00,23.7,23.7,23.68,23.7,400566.0,23.7,23.7,23.68,23.7,400566.0
2016-09-09 15:35:00,23.7,23.7,23.64,23.67,179483.0,23.7,23.7,23.64,23.67,179483.0
2016-09-09 15:40:00,23.67,23.67,23.6,23.61,221297.0,23.67,23.67,23.6,23.61,221297.0
2016-09-09 15:45:00,23.6,23.61,23.57,23.58,419907.0,23.6,23.61,23.57,23.58,419907.0
2016-09-09 15:50:00,23.58,23.58,23.54,23.55,446181.0,23.58,23.58,23.54,23.55,446181.0
2016-09-09 15:55:00,23.55,23.56,23.51,23.52,717028.0,23.55,23.56,23.51,23.52,717028.0
2016-09-12 09:30:00,23.37,23.42,23.1,23.31,250917.0,23.37,23.42,23.1,23.31,250917.0
2016-09-12 09:35:00,23.31,23.48,23.29,23.44,185118.0,23.31,23.48,23.29,23.44,185118.0
2016-09-12 09:40:00,23.43,23.5,23.43,23.45,48637.0,23.43,23.5,23.43,23.45,48637.0
2016-09-12 09:45:00,23.46,23.48,23.43,23.47,58078.0,23.46,23.48,23.43,23.47,58078.0
2016-09-12 09:50:00,23.46,23.5,23.42,23.49,64771.0,23.46,23.5,23.42,23.49,64771.0
2016-09-12 09:55:00,23.5,23.54,23.49,23.51,41785.0,23.5,23.54,23.49,23.51,41785.0
2016-09-12 10:00:00,23.51,23.58,23.5,23.58,101876.0,23.51,23.58,23.5,23.58,101876.0
2016-09-12 10:05:00,23.57,23.6,23.54,23.54,42516.0,23.57,23.6,23.54,23.54,42516.0
2016-09-12 10:10:00,23.54,23.56,23.53,23.54,181836.0,23.54,23.56,23.53,23.54,181836.0
2016-09-12 10:15:00,23.54,23.56,23.51,23.56,81633.0,23.54,23.56,23.51,23.56,81633.0
2016-09-12 10:20:00,23.56,23.61,23.54,23.58,62061.0,23.56,23.61,23.54,23.58,62061.0
2016-09-12 10:25:00,23.59,23.62,23.57,23.6,57865.0,23.59,23.62,23.57,23.6,57865.0
2016-09-12 10:30:00,23.6,23.62,23.59,23.59,53883.0,23.6,23.62,23.59,23.59,53883.0
2016-09-12 10:35:00,23.6,23.61,23.55,23.58,129531.0,23.6,23.61,23.55,23.58,129531.0
2016-09-12 10:40:00,23.57,23.63,23.57,23.62,59051.0,23.57,23.63,23.57,23.62,59051.0
2016-09-12 10:45:00,23.63,23.65,23.6,23.61,147714.0,23.63,23.65,23.6,23.61,147714.0
2016-09-12 10:50:00,23.61,23.62,23.57,23.58,47150.0,23.61,23.62,23.57,23.58,47150.0
2016-09-12 10:55:00,23.57,23.62,23.57,23.62,21568.0,23.57,23.62,23.57,23.62,21568.0
2016-09-12 11:00:00,23.62,23.64,23.61,23.64,54808.0,23.62,23.64,23.61,23.64,54808.0
2016-09-12 11:05:00,23.63,23.65,23.6,23.62,31280.0,23.63,23.65,23.6,23.62,31280.0
2016-09-12 11:10:00,23.62,23.63,23.59,23.61,50780.0,23.62,23.63,23.59,23.61,50780.0
2016-09-12 11:15:00,23.61,23.62,23.55,23.58,100707.0,23.61,23.62,23.55,23.58,100707.0
2016-09-12 11:20:00,23.57,23.59,23.56,23.59,39772.0,23.57,23.59,23.56,23.59,39772.0
2016-09-12 11:25:00,23.59,23.6,23.58,23.6,17067.0,23.59,23.6,23.58,23.6,17067.0
2016-09-12 11:30:00,23.59,23.61,23.55,23.61,37205.0,23.59,23.61,23.55,23.61,37205.0
2016-09-12 11:35:00,23.6,23.63,23.59,23.6,50776.0,23.6,23.63,23.59,23.6,50776.0
2016-09-12 11:40:00,23.6,23.6,23.57,23.58,149873.0,23.6,23.6,23.57,23.58,149873.0
2016-09-12 11:45:00,23.57,23.58,23.55,23.57,72185.0,23.57,23.58,23.55,23.57,72185.0
2016-09-12 11:50:00,23.57,23.59,23.56,23.58,87829.0,23.57,23.59,23.56,23.58,87829.0
2016-09-12 11:55:00,23.58,23.6,23.55,23.57,122344.0,23.58,23.6,23.55,23.57,122344.0
2016-09-12 12:00:00,23.57,23.58,23.55,23.57,25677.0,23.57,23.58,23.55,23.57,25677.0
2016-09-12 12:05:00,23.57,23.59,23.56,23.58,40034.0,23.57,23.59,23.56,23.58,40034.0
2016-09-12 12:10:00,23.58,23.59,23.57,23.58,51026.0,23.58,23.59,23.57,23.58,51026.0
2016-09-12 12:15:00,23.58,23.59,23.55,23.55,59778.0,23.58,23.59,23.55,23.55,59778.0
2016-09-12 12:20:00,23.55,23.57,23.55,23.56,24788.0,23.55,23.57,23.55,23.56,24788.0
2016-09-12 12:25:00,23.56,23.58,23.55,23.58,26472.0,23.56,23.58,23.55,23.58,26472.0
2016-09-12 12:30:00,23.58,23.59,23.56,23.56,75984.0,23.58,23.59,23.56,23.56,75984.0
2016-09-12 12:35:00,23.57,23.58,23.56,23.57,16858.0,23.57,23.58,23.56,23.57,16858.0
2016-09-12 12:40:00,23.58,23.58,23.55,23.56,35312.0,23.58,23.58,23.55,23.56,35312.0
2016-09-12 12:45:00,23.56,23.57,23.55,23.56,24080.0,23.56,23.57,23.55,23.56,24080.0
2016-09-12 12:50:00,23.56,23.59,23.56,23.57,107781.0,23.56,23.59,23.56,23.57,107781.0
2016-09-12 12:55:00,23.57,23.59,23.56,23.58,52288.0,23.57,23.59,23.56,23.58,52288.0
2016-09-12 13:00:00,23.59,23.6,23.57,23.59,57541.0,23.59,23.6,23.57,23.59,57541.0
2016-09-12 13:05:00,23.59,23.61,23.59,23.6,15419.0,23.59,23.61,23.59,23.6,15419.0
2016-09-12 13:10:00,23.6,23.61,23.59,23.59,34388.0,23.6,23.61,23.59,23.59,34388.0
2016-09-12 13:15:00,23.59,23.67,23.57,23.59,156970.0,23.59,23.67,23.57,23.59,156970.0
2016-09-12 13:20:00,23.6,23.61,23.56,23.57,52168.0,23.6,23.61,23.56,23.57,52168.0
2016-09-12 13:25:00,23.57,23.6,23.53,23.54,54044.0,23.57,23.6,23.53,23.54,54044.0
2016-09-12 13:30:00,23.55,23.56,23.52,23.54,36553.0,23.55,23.56,23.52,23.54,36553.0
2016-09-12 13:35:00,23.55,23.58,23.5,23.56,53099.0,23.55,23.58,23.5,23.56,53099.0
2016-09-12 13:40:00,23.57,23.57,23.52,23.55,60293.0,23.57,23.57,23.52,23.55,60293.0
2016-09-12 13:45:00,23.55,23.61,23.55,23.61,93970.0,23.55,23.61,23.55,23.61,93970.0
2016-09-12 13:50:00,23.61,23.62,23.59,23.6,65248.0,23.61,23.62,23.59,23.6,65248.0
2016-09-12 13:55:00,23.6,23.63,23.57,23.62,71428.0,23.6,23.63,23.57,23.62,71428.0
2016-09-12 14:00:00,23.61,23.65,23.6,23.64,128883.0,23.61,23.65,23.6,23.64,128883.0
2016-09-12 14:05:00,23.64,23.68,23.64,23.68,96690.0,23.64,23.68,23.64,23.68,96690.0
2016-09-12 14:10:00,23.68,23.7,23.68,23.69,49568.0,23.68,23.7,23.68,23.69,49568.0
2016-09-12 14:15:00,23.69,23.69,23.66,23.67,79023.0,23.69,23.69,23.66,23.67,79023.0
2016-09-12 14:20:00,23.68,23.75,23.67,23.74,94540.0,23.68,23.75,23.67,23.74,94540.0
2016-09-12 14:25:00,23.74,23.75,23.67,23.67,60645.0,23.74,23.75,23.67,23.67,60645.0
2016-09-12 14:30:00,23.68,23.69,23.67,23.67,54326.0,23.68,23.69,23.67,23.67,54326.0
2016-09-12 14:35:00,23.68,23.71,23.67,23.69,87252.0,23.68,23.71,23.67,23.69,87252.0
2016-09-12 14:40:00,23.69,23.7,23.69,23.7,38304.0,23.69,23.7,23.69,23.7,38304.0
2016-09-12 14:45:00,23.7,23.71,23.67,23.67,67892.0,23.7,23.71,23.67,23.67,67892.0
2016-09-12 14:50:00,23.67,23.7,23.67,23.68,79550.0,23.67,23.7,23.67,23.68,79550.0
2016-09-12 14:55:00,23.69,23.71,23.67,23.71,22024.0,23.69,23.71,23.67,23.71,22024.0
2016-09-12 15:00:00,23.71,23.73,23.7,23.7,73976.0,23.71,23.73,23.7,23.7,73976.0
2016-09-12 15:05:00,23.71,23.74,23.7,23.74,68610.0,23.71,23.74,23.7,23.74,68610.0
2016-09-12 15:10:00,23.74,23.75,23.69,23.73,140939.0,23.74,23.75,23.69,23.73,140939.0
2016-09-12 15:15:00,23.73,23.73,23.68,23.68,109322.0,23.73,23.73,23.68,23.68,109322.0
2016-09-12 15:20:00,23.68,23.71,23.66,23.71,112173.0,23.68,23.71,23.66,23.71,112173.0
2016-09-12 15:25:00,23.71,23.72,23.7,23.71,104921.0,23.71,23.72,23.7,23.71,104921.0
2016-09-12 15:30:00,23.71,23.73,23.7,23.71,112179.0,23.71,23.73,23.7,23.71,112179.0
2016-09-12 15:35:00,23.71,23.74,23.7,23.73,72762.0,23.71,23.74,23.7,23.73,72762.0
2016-09-12 15:40:00,23.73,23.81,23.73,23.8,158008.0,23.73,23.81,23.73,23.8,158008.0
2016-09-12 15:45:00,23.81,23.81,23.74,23.77,199544.0,23.81,23.81,23.74,23.77,199544.0
2016-09-12 15:50:00,23.77,23.77,23.74,23.76,171331.0,23.77,23.77,23.74,23.76,171331.0
2016-09-12 15:55:00,23.76,23.79,23.75,23.76,624426.0,23.76,23.79,23.75,23.76,624426.0
2016-09-13 09:30:00,23.6,23.67,23.57,23.62,71533.0,23.6,23.67,23.57,23.62,71533.0
2016-09-13 09:35:00,23.63,23.71,23.56,23.7,152684.0,23.63,23.71,23.56,23.7,152684.0
2016-09-13 09:40:00,23.7,23.73,23.67,23.68,62645.0,23.7,23.73,23.67,23.68,62645.0
2016-09-13 09:45:00,23.68,23.71,23.66,23.69,93121.0,23.68,23.71,23.66,23.69,93121.0
2016-09-13 09:50:00,23.68,23.69,23.64,23.66,115135.0,23.68,23.69,23.64,23.66,115135.0
2016-09-13 09:55:00,23.66,23.66,23.61,23.61,143002.0,23.66,23.66,23.61,23.61,143002.0
2016-09-13 10:00:00,23.61,23.61,23.54,23.58,78945.0,23.61,23.61,23.54,23.58,78945.0
2016-09-13 10:05:00,23.59,23.61,23.58,23.58,35054.0,23.59,23.61,23.58,23.58,35054.0
2016-09-13 10:10:00,23.58,23.59,23.55,23.59,47353.0,23.58,23.59,23.55,23.59,47353.0
2016-09-13 10:15:00,23.59,23.64,23.58,23.59,75587.0,23.59,23.64,23.58,23.59,75587.0
2016-09-13 10:20:00,23.58,23.6,23.56,23.57,43634.0,23.58,23.6,23.56,23.57,43634.0
2016-09-13 10:25:00,23.58,23.62,23.57,23.61,67319.0,23.58,23.62,23.57,23.61,67319.0
2016-09-13 10:30:00,23.61,23.62,23.56,23.61,54543.0,23.61,23.62,23.56,23.61,54543.0
2016-09-13 10:35:00,23.61,23.67,23.6,23.61,70238.0,23.61,23.67,23.6,23.61,70238.0
2016-09-13 10:40:00,23.62,23.64,23.58,23.6,96987.0,23.62,23.64,23.58,23.6,96987.0
2016-09-13 10:45:00,23.6,23.63,23.56,23.58,218937.0,23.6,23.63,23.56,23.58,218937.0
2016-09-13 10:50:00,23.58,23.58,23.53,23.53,97299.0,23.58,23.58,23.53,23.53,97299.0
2016-09-13 10:55:00,23.52,23.55,23.52,23.55,48502.0,23.52,23.55,23.52,23.55,48502.0
2016-09-13 11:00:00,23.54,23.56,23.53,23.54,43554.0,23.54,23.56,23.53,23.54,43554.0
2016-09-13 11:05:00,23.55,23.56,23.51,23.52,140915.0,23.55,23.56,23.51,23.52,140915.0
2016-09-13 11:10:00,23.52,23.53,23.49,23.5,75089.0,23.52,23.53,23.49,23.5,75089.0
2016-09-13 11:15:00,23.49,23.51,23.48,23.49,374695.0,23.49,23.51,23.48,23.49,374695.0
2016-09-13 11:20:00,23.49,23.51,23.48,23.51,102681.0,23.49,23.51,23.48,23.51,102681.0
2016-09-13 11:25:00,23.51,23.53,23.48,23.5,216123.0,23.51,23.53,23.48,23.5,216123.0
2016-09-13 11:30:00,23.49,23.5,23.42,23.43,52247.0,23.49,23.5,23.42,23.43,52247.0
2016-09-13 11:35:00,23.43,23.46,23.43,23.46,65042.0,23.43,23.46,23.43,23.46,65042.0
2016-09-13 11:40:00,23.46,23.49,23.45,23.48,109687.0,23.46,23.49,23.45,23.48,109687.0
2016-09-13 11:45:00,23.49,23.49,23.44,23.45,55185.0,23.49,23.49,23.44,23.45,55185.0
2016-09-13 11:50:00,23.46,23.49,23.44,23.45,58639.0,23.46,23.49,23.44,23.45,58639.0
2016-09-13 11:55:00,23.44,23.45,23.42,23.44,43247.0,23.44,23.45,23.42,23.44,43247.0
2016-09-13 12:00:00,23.44,23.46,23.39,23.39,148983.0,23.44,23.46,23.39,23.39,148983.0
2016-09-13 12:05:00,23.39,23.46,23.39,23.44,56216.0,23.39,23.46,23.39,23.44,56216.0
2016-09-13 12:10:00,23.44,23.5,23.43,23.49,48923.0,23.44,23.5,23.43,23.49,48923.0
2016-09-13 12:15:00,23.49,23.49,23.44,23.46,94018.0,23.49,23.49,23.44,23.46,94018.0
2016-09-13 12:20:00,23.45,23.46,23.4,23.42,41612.0,23.45,23.46,23.4,23.42,41612.0
2016-09-13 12:25:00,23.42,23.42,23.37,23.38,37876.0,23.42,23.42,23.37,23.38,37876.0
2016-09-13 12:30:00,23.37,23.41,23.37,23.4,107672.0,23.37,23.41,23.37,23.4,107672.0
2016-09-13 12:35:00,23.39,23.44,23.38,23.43,44865.0,23.39,23.44,23.38,23.43,44865.0
2016-09-13 12:40:00,23.44,23.44,23.39,23.4,51244.0,23.44,23.44,23.39,23.4,51244.0
2016-09-13 12:45:00,23.41,23.43,23.4,23.42,24049.0,23.41,23.43,23.4,23.42,24049.0
2016-09-13 12:50:00,23.42,23.43,23.37,23.38,63095.0,23.42,23.43,23.37,23.38,63095.0
2016-09-13 12:55:00,23.38,23.39,23.34,23.39,72757.0,23.38,23.39,23.34,23.39,72757.0
2016-09-13 13:00:00,23.39,23.39,23.31,23.33,103834.0,23.39,23.39,23.31,23.33,103834.0
2016-09-13 13:05:00,23.33,23.39,23.33,23.36,78566.0,23.33,23.39,23.33,23.36,78566.0
2016-09-13 13:10:00,23.36,23.4,23.36,23.39,205632.0,23.36,23.4,23.36,23.39,205632.0
2016-09-13 13:15:00,23.39,23.47,23.39,23.45,94171.0,23.39,23.47,23.39,23.45,94171.0
2016-09-13 13:20:00,23.45,23.47,23.42,23.43,77232.0,23.45,23.47,23.42,23.43,77232.0
2016-09-13 13:25:00,23.43,23.51,23.42,23.5,70191.0,23.43,23.51,23.42,23.5,70191.0
2016-09-13 13:30:00,23.5,23.53,23.45,23.46,68118.0,23.5,23.53,23.45,23.46,68118.0
2016-09-13 13:35:00,23.47,23.5,23.45,23.46,57559.0,23.47,23.5,23.45,23.46,57559.0
2016-09-13 13:40:00,23.47,23.5,23.43,23.44,49218.0,23.47,23.5,23.43,23.44,49218.0
2016-09-13 13:45:00,23.45,23.45,23.42,23.44,46743.0,23.45,23.45,23.42,23.44,46743.0
2016-09-13 13:50:00,23.45,23.46,23.38,23.39,49416.0,23.45,23.46,23.38,23.39,49416.0
2016-09-13 13:55:00,23.39,23.43,23.37,23.4,63415.0,23.39,23.43,23.37,23.4,63415.0
2016-09-13 14:00:00,23.4,23.43,23.36,23.39,96819.0,23.4,23.43,23.36,23.39,96819.0
2016-09-13 14:05:00,23.39,23.41,23.36,23.37,134470.0,23.39,23.41,23.36,23.37,134470.0
2016-09-13 14:10:00,23.37,23.37,23.32,23.35,144823.0,23.37,23.37,23.32,23.35,144823.0
2016-09-13 14:15:00,23.35,23.35,23.28,23.28,184529.0,23.35,23.35,23.28,23.28,184529.0
2016-09-13 14:20:00,23.28,23.32,23.27,23.29,59156.0,23.28,23.32,23.27,23.29,59156.0
2016-09-13 14:25:00,23.29,23.33,23.28,23.29,116390.0,23.29,23.33,23.28,23.29,116390.0
2016-09-13 14:30:00,23.28,23.3,23.25,23.26,55358.0,23.28,23.3,23.25,23.26,55358.0
2016-09-13 14:35:00,23.27,23.31,23.26,23.3,80969.0,23.27,23.31,23.26,23.3,80969.0
2016-09-13 14:40:00,23.3,23.35,23.29,23.34,55569.0,23.3,23.35,23.29,23.34,55569.0
2016-09-13 14:45:00,23.34,23.36,23.27,23.28,300625.0,23.34,23.36,23.27,23.28,300625.0
2016-09-13 14:50:00,23.28,23.29,23.23,23.26,512350.0,23.28,23.29,23.23,23.26,512350.0
2016-09-13 14:55:00,23.26,23.29,23.2,23.2,174302.0,23.26,23.29,23.2,23.2,174302.0
2016-09-13 15:00:00,23.21,23.24,23.18,23.19,237867.0,23.21,23.24,23.18,23.19,237867.0
2016-09-13 15:05:00,23.2,23.23,23.19,23.2,208657.0,23.2,23.23,23.19,23.2,208657.0
2016-09-13 15:10:00,23.21,23.22,23.15,23.21,229764.0,23.21,23.22,23.15,23.21,229764.0
2016-09-13 15:15:00,23.21,23.3,23.2,23.25,300910.0,23.21,23.3,23.2,23.25,300910.0
2016-09-13 15:20:00,23.25,23.27,23.19,23.21,413443.0,23.25,23.27,23.19,23.21,413443.0
2016-09-13 15:25:00,23.22,23.29,23.22,23.28,206621.0,23.22,23.29,23.22,23.28,206621.0
2016-09-13 15:30:00,23.28,23.29,23.25,23.27,200748.0,23.28,23.29,23.25,23.27,200748.0
2016-09-13 15:35:00,23.27,23.31,23.27,23.31,244198.0,23.27,23.31,23.27,23.31,244198.0
2016-09-13 15:40:00,23.3,23.31,23.23,23.26,245845.0,23.3,23.31,23.23,23.26,245845.0
2016-09-13 15:45:00,23.26,23.29,23.22,23.29,237299.0,23.26,23.29,23.22,23.29,237299.0
2016-09-13 15:50:00,23.29,23.36,23.28,23.36,365550.0,23.29,23.36,23.28,23.36,365550.0
2016-09-13 15:55:00,23.36,23.36,23.22,23.26,1122481.0,23.36,23.36,23.22,23.26,1122481.0
2016-09-14 09:30:00,23.35,23.39,23.28,23.32,196335.0,23.35,23.39,23.28,23.32,196335.0
2016-09-14 09:35:00,23.33,23.37,23.3,23.35,110036.0,23.33,23.37,23.3,23.35,110036.0
2016-09-14 09:40:00,23.36,23.41,23.35,23.39,208610.0,23.36,23.41,23.35,23.39,208610.0
2016-09-14 09:45:00,23.39,23.39,23.34,23.34,77712.0,23.39,23.39,23.34,23.34,77712.0
2016-09-14 09:50:00,23.34,23.39,23.32,23.38,68554.0,23.34,23.39,23.32,23.38,68554.0
2016-09-14 09:55:00,23.37,23.41,23.37,23.39,77240.0,23.37,23.41,23.37,23.39,77240.0
2016-09-14 10:00:00,23.38,23.39,23.34,23.36,136268.0,23.38,23.39,23.34,23.36,136268.0
2016-09-14 10:05:00,23.37,23.39,23.35,23.39,138568.0,23.37,23.39,23.35,23.39,138568.0
2016-09-14 10:10:00,23.38,23.43,23.36,23.4,110184.0,23.38,23.43,23.36,23.4,110184.0
2016-09-14 10:15:00,23.41,23.41,23.34,23.35,121549.0,23.41,23.41,23.34,23.35,121549.0
2016-09-14 10:20:00,23.36,23.39,23.33,23.38,125801.0,23.36,23.39,23.33,23.38,125801.0
2016-09-14 10:25:00,23.39,23.39,23.36,23.37,50702.0,23.39,23.39,23.36,23.37,50702.0
2016-09-14 10:30:00,23.37,23.39,23.33,23.34,228589.0,23.37,23.39,23.33,23.34,228589.0
2016-09-14 10:35:00,23.33,23.37,23.33,23.36,90650.0,23.33,23.37,23.33,23.36,90650.0
2016-09-14 10:40:00,23.36,23.36,23.29,23.3,113829.0,23.36,23.36,23.29,23.3,113829.0
2016-09-14 10:45:00,23.3,23.31,23.27,23.27,76527.0,23.3,23.31,23.27,23.27,76527.0
2016-09-14 10:50:00,23.28,23.28,23.25,23.27,113387.0,23.28,23.28,23.25,23.27,113387.0
2016-09-14 10:55:00,23.27,23.31,23.26,23.29,241697.0,23.27,23.31,23.26,23.29,241697.0
2016-09-14 11:00:00,23.3,23.31,23.28,23.3,287451.0,23.3,23.31,23.28,23.3,287451.0
2016-09-14 11:05:00,23.3,23.32,23.27,23.28,198338.0,23.3,23.32,23.27,23.28,198338.0
2016-09-14 11:10:00,23.28,23.29,23.24,23.26,166711.0,23.28,23.29,23.24,23.26,166711.0
2016-09-14 11:15:00,23.26,23.31,23.26,23.29,81686.0,23.26,23.31,23.26,23.29,81686.0
2016-09-14 11:20:00,23.3,23.31,23.26,23.29,313434.0,23.3,23.31,23.26,23.29,313434.0
2016-09-14 11:25:00,23.29,23.32,23.22,23.24,388336.0,23.29,23.32,23.22,23.24,388336.0
2016-09-14 11:30:00,23.24,23.25,23.21,23.22,143510.0,23.24,23.25,23.21,23.22,143510.0
2016-09-14 11:35:00,23.22,23.25,23.21,23.23,110735.0,23.22,23.25,23.21,23.23,110735.0
2016-09-14 11:40:00,23.23,23.25,23.22,23.23,189555.0,23.23,23.25,23.22,23.23,189555.0
2016-09-14 11:45:00,23.23,23.25,23.2,23.2,226477.0,23.23,23.25,23.2,23.2,226477.0
2016-09-14 11:50:00,23.21,23.22,23.2,23.21,79589.0,23.21,23.22,23.2,23.21,79589.0
2016-09-14 11:55:00,23.21,23.24,23.21,23.21,85621.0,23.21,23.24,23.21,23.21,85621.0
2016-09-14 12:00:00,23.21,23.24,23.18,23.19,198665.0,23.21,23.24,23.18,23.19,198665.0
2016-09-14 12:05:00,23.2,23.2,23.16,23.17,206627.0,23.2,23.2,23.16,23.17,206627.0
2016-09-14 12:10:00,23.17,23.17,23.13,23.14,117692.0,23.17,23.17,23.13,23.14,117692.0
2016-09-14 12:15:00,23.14,23.18,23.13,23.18,122553.0,23.14,23.18,23.13,23.18,122553.0
2016-09-14 12:20:00,23.18,23.19,23.16,23.16,103232.0,23.18,23.19,23.16,23.16,103232.0
2016-09-14 12:25:00,23.17,23.17,23.1,23.1,332519.0,23.17,23.17,23.1,23.1,332519.0
2016-09-14 12:30:00,23.1,23.11,23.03,23.04,501525.0,23.1,23.11,23.03,23.04,501525.0
2016-09-14 12:35:00,23.05,23.08,22.99,22.99,414256.0,23.05,23.08,22.99,22.99,414256.0
2016-09-14 12:40:00,22.99,23.04,22.97,23.03,291927.0,22.99,23.04,22.97,23.03,291927.0
2016-09-14 12:45:00,23.03,23.1,22.97,22.98,414970.0,23.03,23.1,22.97,22.98,414970.0
2016-09-14 12:50:00,22.98,23.02,22.96,22.98,282794.0,22.98,23.02,22.96,22.98,282794.0
2016-09-14 12:55:00,22.99,23.0,22.98,22.99,93586.0,22.99,23.0,22.98,22.99,93586.0
2016-09-14 13:00:00,22.99,23.0,22.99,23.0,67320.0,22.99,23.0,22.99,23.0,67320.0
2016-09-14 13:05:00,23.0,23.01,22.98,22.98,205808.0,23.0,23.01,22.98,22.98,205808.0
2016-09-14 13:10:00,22.98,23.0,22.95,22.96,140322.0,22.98,23.0,22.95,22.96,140322.0
2016-09-14 13:15:00,22.96,22.98,22.95,22.96,121621.0,22.96,22.98,22.95,22.96,121621.0
2016-09-14 13:20:00,22.96,23.0,22.96,23.0,1351587.0,22.96,23.0,22.96,23.0,1351587.0
2016-09-14 13:25:00,23.0,23.03,22.97,23.0,391257.0,23.0,23.03,22.97,23.0,391257.0
2016-09-14 13:30:00,22.99,23.05,22.99,23.01,283811.0,22.99,23.05,22.99,23.01,283811.0
2016-09-14 13:35:00,23.02,23.07,22.97,23.04,411987.0,23.02,23.07,22.97,23.04,411987.0
2016-09-14 13:40:00,23.03,23.04,23.01,23.04,118530.0,23.03,23.04,23.01,23.04,118530.0
2016-09-14 13:45:00,23.04,23.08,22.98,22.98,211046.0,23.04,23.08,22.98,22.98,211046.0
2016-09-14 13:50:00,22.99,23.03,22.98,23.01,291911.0,22.99,23.03,22.98,23.01,291911.0
2016-09-14 13:55:00,23.01,23.09,23.0,23.07,619775.0,23.01,23.09,23.0,23.07,619775.0
2016-09-14 14:00:00,23.07,23.08,23.0,23.04,451730.0,23.07,23.08,23.0,23.04,451730.0
2016-09-14 14:05:00,23.04,23.06,23.01,23.04,121446.0,23.04,23.06,23.01,23.04,121446.0
2016-09-14 14:10:00,23.04,23.06,23.03,23.05,107027.0,23.04,23.06,23.03,23.05,107027.0
2016-09-14 14:15:00,23.04,23.11,23.04,23.09,186881.0,23.04,23.11,23.04,23.09,186881.0
2016-09-14 14:20:00,23.09,23.1,23.08,23.1,123306.0,23.09,23.1,23.08,23.1,123306.0
2016-09-14 14:25:00,23.09,23.1,23.06,23.1,167328.0,23.09,23.1,23.06,23.1,167328.0
2016-09-14 14:30:00,23.09,23.11,23.06,23.08,143250.0,23.09,23.11,23.06,23.08,143250.0
2016-09-14 14:35:00,23.08,23.11,23.07,23.1,76993.0,23.08,23.11,23.07,23.1,76993.0
2016-09-14 14:40:00,23.1,23.15,23.09,23.14,118000.0,23.1,23.15,23.09,23.14,118000.0
2016-09-14 14:45:00,23.14,23.15,23.12,23.13,75682.0,23.14,23.15,23.12,23.13,75682.0
2016-09-14 14:50:00,23.14,23.18,23.13,23.14,90935.0,23.14,23.18,23.13,23.14,90935.0
2016-09-14 14:55:00,23.14,23.17,23.14,23.16,81402.0,23.14,23.17,23.14,23.16,81402.0
2016-09-14 15:00:00,23.16,23.16,23.12,23.14,78930.0,23.16,23.16,23.12,23.14,78930.0
2016-09-14 15:05:00,23.14,23.14,23.1,23.11,70508.0,23.14,23.14,23.1,23.11,70508.0
2016-09-14 15:10:00,23.11,23.11,23.07,23.09,105949.0,23.11,23.11,23.07,23.09,105949.0
2016-09-14 15:15:00,23.09,23.1,23.06,23.08,80126.0,23.09,23.1,23.06,23.08,80126.0
2016-09-14 15:20:00,23.08,23.1,23.06,23.07,101232.0,23.08,23.1,23.06,23.07,101232.0
2016-09-14 15:25:00,23.07,23.08,23.03,23.04,148737.0,23.07,23.08,23.03,23.04,148737.0
2016-09-14 15:30:00,23.04,23.09,23.03,23.09,119499.0,23.04,23.09,23.03,23.09,119499.0
2016-09-14 15:35:00,23.09,23.1,23.06,23.08,197894.0,23.09,23.1,23.06,23.08,197894.0
2016-09-14 15:40:00,23.08,23.12,23.07,23.12,210813.0,23.08,23.12,23.07,23.12,210813.0
2016-09-14 15:45:00,23.11,23.13,23.1,23.12,287982.0,23.11,23.13,23.1,23.12,287982.0
2016-09-14 15:50:00,23.12,23.13,23.07,23.12,412377.0,23.12,23.13,23.07,23.12,412377.0
2016-09-14 15:55:00,23.12,23.13,23.09,23.11,696790.0,23.12,23.13,23.09,23.11,696790.0
2016-09-15 09:30:00,23.15,23.31,23.14,23.25,314504.0,23.15,23.31,23.14,23.25,314504.0
2016-09-15 09:35:00,23.25,23.25,23.14,23.16,125516.0,23.25,23.25,23.14,23.16,125516.0
2016-09-15 09:40:00,23.16,23.23,23.14,23.21,196203.0,23.16,23.23,23.14,23.21,196203.0
2016-09-15 09:45:00,23.2,23.23,23.17,23.2,302885.0,23.2,23.23,23.17,23.2,302885.0
2016-09-15 09:50:00,23.2,23.29,23.19,23.26,165416.0,23.2,23.29,23.19,23.26,165416.0
2016-09-15 09:55:00,23.26,23.26,23.21,23.24,51672.0,23.26,23.26,23.21,23.24,51672.0
2016-09-15 10:00:00,23.24,23.27,23.21,23.26,97925.0,23.24,23.27,23.21,23.26,97925.0
2016-09-15 10:05:00,23.26,23.32,23.25,23.27,156202.0,23.26,23.32,23.25,23.27,156202.0
2016-09-15 10:10:00,23.27,23.36,23.27,23.33,118441.0,23.27,23.36,23.27,23.33,118441.0
2016-09-15 10:15:00,23.33,23.4,23.32,23.39,252322.0,23.33,23.4,23.32,23.39,252322.0
2016-09-15 10:20:00,23.39,23.42,23.38,23.38,189381.0,23.39,23.42,23.38,23.38,189381.0
2016-09-15 10:25:00,23.38,23.39,23.36,23.37,120593.0,23.38,23.39,23.36,23.37,120593.0
2016-09-15 10:30:00,23.37,23.37,23.31,23.33,249391.0,23.37,23.37,23.31,23.33,249391.0
2016-09-15 10:35:00,23.33,23.36,23.32,23.36,39092.0,23.33,23.36,23.32,23.36,39092.0
2016-09-15 10:40:00,23.36,23.36,23.31,23.32,76873.0,23.36,23.36,23.31,23.32,76873.0
2016-09-15 10:45:00,23.33,23.36,23.32,23.33,92009.0,23.33,23.36,23.32,23.33,92009.0
2016-09-15 10:50:00,23.34,23.39,23.32,23.32,268612.0,23.34,23.39,23.32,23.32,268612.0
2016-09-15 10:55:00,23.33,23.39,23.32,23.38,130891.0,23.33,23.39,23.32,23.38,130891.0
2016-09-15 11:00:00,23.38,23.44,23.38,23.43,60004.0,23.38,23.44,23.38,23.43,60004.0
2016-09-15 11:05:00,23.43,23.43,23.39,23.39,132122.0,23.43,23.43,23.39,23.39,132122.0
2016-09-15 11:10:00,23.39,23.39,23.35,23.35,94875.0,23.39,23.39,23.35,23.35,94875.0
2016-09-15 11:15:00,23.35,23.39,23.35,23.37,247705.0,23.35,23.39,23.35,23.37,247705.0
2016-09-15 11:20:00,23.37,23.37,23.33,23.35,297092.0,23.37,23.37,23.33,23.35,297092.0
2016-09-15 11:25:00,23.35,23.4,23.34,23.4,92082.0,23.35,23.4,23.34,23.4,92082.0
2016-09-15 11:30:00,23.4,23.44,23.39,23.44,167982.0,23.4,23.44,23.39,23.44,167982.0
2016-09-15 11:35:00,23.44,23.45,23.39,23.4,599277.0,23.44,23.45,23.39,23.4,599277.0
2016-09-15 11:40:00,23.41,23.43,23.38,23.39,94713.0,23.41,23.43,23.38,23.39,94713.0
2016-09-15 11:45:00,23.39,23.39,23.37,23.38,83073.0,23.39,23.39,23.37,23.38,83073.0
2016-09-15 11:50:00,23.38,23.44,23.37,23.42,69931.0,23.38,23.44,23.37,23.42,69931.0
2016-09-15 11:55:00,23.43,23.43,23.39,23.39,29035.0,23.43,23.43,23.39,23.39,29035.0
2016-09-15 12:00:00,23.39,23.43,23.39,23.42,56638.0,23.39,23.43,23.39,23.42,56638.0
2016-09-15 12:05:00,23.42,23.46,23.41,23.46,42641.0,23.42,23.46,23.41,23.46,42641.0
2016-09-15 12:10:00,23.45,23.47,23.43,23.46,51734.0,23.45,23.47,23.43,23.46,51734.0
2016-09-15 12:15:00,23.46,23.46,23.44,23.44,199309.0,23.46,23.46,23.44,23.44,199309.0
2016-09-15 12:20:00,23.45,23.49,23.44,23.48,117648.0,23.45,23.49,23.44,23.48,117648.0
2016-09-15 12:25:00,23.48,23.5,23.47,23.49,116629.0,23.48,23.5,23.47,23.49,116629.0
2016-09-15 12:30:00,23.49,23.52,23.49,23.49,89210.0,23.49,23.52,23.49,23.49,89210.0
2016-09-15 12:35:00,23.49,23.5,23.47,23.5,103964.0,23.49,23.5,23.47,23.5,103964.0
2016-09-15 12:40:00,23.5,23.5,23.44,23.44,112746.0,23.5,23.5,23.44,23.44,112746.0
2016-09-15 12:45:00,23.44,23.46,23.42,23.43,88904.0,23.44,23.46,23.42,23.43,88904.0
2016-09-15 12:50:00,23.43,23.45,23.42,23.45,57818.0,23.43,23.45,23.42,23.45,57818.0
2016-09-15 12:55:00,23.44,23.46,23.43,23.44,45092.0,23.44,23.46,23.43,23.44,45092.0
2016-09-15 13:00:00,23.44,23.48,23.44,23.46,84777.0,23.44,23.48,23.44,23.46,84777.0
2016-09-15 13:05:00,23.46,23.52,23.44,23.52,1058069.0,23.46,23.52,23.44,23.52,1058069.0
2016-09-15 13:10:00,23.52,23.54,23.49,23.53,85657.0,23.52,23.54,23.49,23.53,85657.0
2016-09-15 13:15:00,23.52,23.57,23.51,23.56,116600.0,23.52,23.57,23.51,23.56,116600.0
2016-09-15 13:20:00,23.57,23.57,23.53,23.55,48256.0,23.57,23.57,23.53,23.55,48256.0
2016-09-15 13:25:00,23.55,23.57,23.52,23.56,73758.0,23.55,23.57,23.52,23.56,73758.0
2016-09-15 13:30:00,23.55,23.61,23.55,23.6,143035.0,23.55,23.61,23.55,23.6,143035.0
2016-09-15 13:35:00,23.61,23.62,23.59,23.61,117359.0,23.61,23.62,23.59,23.61,117359.0
2016-09-15 13:40:00,23.61,23.66,23.6,23.64,124268.0,23.61,23.66,23.6,23.64,124268.0
2016-09-15 13:45:00,23.64,23.65,23.6,23.61,143397.0,23.64,23.65,23.6,23.61,143397.0
2016-09-15 13:50:00,23.61,23.61,23.59,23.61,45299.0,23.61,23.61,23.59,23.61,45299.0
2016-09-15 13:55:00,23.61,23.61,23.58,23.61,466523.0,23.61,23.61,23.58,23.61,466523.0
2016-09-15 14:00:00,23.61,23.65,23.61,23.64,63572.0,23.61,23.65,23.61,23.64,63572.0
2016-09-15 14:05:00,23.65,23.67,23.63,23.67,74574.0,23.65,23.67,23.63,23.67,74574.0
2016-09-15 14:10:00,23.67,23.68,23.66,23.67,345832.0,23.67,23.68,23.66,23.67,345832.0
2016-09-15 14:15:00,23.67,23.75,23.66,23.74,127920.0,23.67,23.75,23.66,23.74,127920.0
2016-09-15 14:20:00,23.74,23.77,23.72,23.77,379335.0,23.74,23.77,23.72,23.77,379335.0
2016-09-15 14:25:00,23.77,23.77,23.7,23.71,139094.0,23.77,23.77,23.7,23.71,139094.0
2016-09-15 14:30:00,23.71,23.72,23.7,23.72,54009.0,23.71,23.72,23.7,23.72,54009.0
2016-09-15 14:35:00,23.72,23.72,23.67,23.69,89573.0,23.72,23.72,23.67,23.69,89573.0
2016-09-15 14:40:00,23.68,23.7,23.68,23.69,49343.0,23.68,23.7,23.68,23.69,49343.0
2016-09-15 14:45:00,23.69,23.7,23.66,23.68,62741.0,23.69,23.7,23.66,23.68,62741.0
2016-09-15 14:50:00,23.68,23.69,23.67,23.68,57744.0,23.68,23.69,23.67,23.68,57744.0
2016-09-15 14:55:00,23.68,23.71,23.67,23.7,59592.0,23.68,23.71,23.67,23.7,59592.0
2016-09-15 15:00:00,23.69,23.72,23.69,23.71,51242.0,23.69,23.72,23.69,23.71,51242.0
2016-09-15 15:05:00,23.71,23.72,23.7,23.71,74029.0,23.71,23.72,23.7,23.71,74029.0
2016-09-15 15:10:00,23.71,23.71,23.68,23.69,65293.0,23.71,23.71,23.68,23.69,65293.0
2016-09-15 15:15:00,23.69,23.69,23.63,23.63,75958.0,23.69,23.69,23.63,23.63,75958.0
2016-09-15 15:20:00,23.64,23.65,23.62,23.62,88556.0,23.64,23.65,23.62,23.62,88556.0
2016-09-15 15:25:00,23.62,23.63,23.61,23.62,87947.0,23.62,23.63,23.61,23.62,87947.0
2016-09-15 15:30:00,23.63,23.64,23.61,23.61,152892.0,23.63,23.64,23.61,23.61,152892.0
2016-09-15 15:35:00,23.61,23.63,23.59,23.63,217283.0,23.61,23.63,23.59,23.63,217283.0
2016-09-15 15:40:00,23.63,23.65,23.61,23.64,147918.0,23.63,23.65,23.61,23.64,147918.0
2016-09-15 15:45:00,23.64,23.65,23.6,23.63,319551.0,23.64,23.65,23.6,23.63,319551.0
2016-09-15 15:50:00,23.63,23.63,23.59,23.61,346709.0,23.63,23.63,23.59,23.61,346709.0
2016-09-15 15:55:00,23.61,23.62,23.6,23.62,603832.0,23.61,23.62,23.6,23.62,603832.0
2016-09-16 09:30:00,23.57,23.68,23.44,23.46,1053023.0,23.57,23.68,23.44,23.46,1053023.0
2016-09-16 09:35:00,23.46,23.52,23.45,23.5,60450.0,23.46,23.52,23.45,23.5,60450.0
2016-09-16 09:40:00,23.51,23.53,23.47,23.52,71211.0,23.51,23.53,23.47,23.52,71211.0
2016-09-16 09:45:00,23.52,23.52,23.47,23.49,39985.0,23.52,23.52,23.47,23.49,39985.0
2016-09-16 09:50:00,23.49,23.53,23.48,23.51,91091.0,23.49,23.53,23.48,23.51,91091.0
2016-09-16 09:55:00,23.5,23.55,23.49,23.51,68499.0,23.5,23.55,23.49,23.51,68499.0
2016-09-16 10:00:00,23.5,23.5,23.4,23.44,64680.0,23.5,23.5,23.4,23.44,64680.0
2016-09-16 10:05:00,23.44,23.44,23.39,23.41,62180.0,23.44,23.44,23.39,23.41,62180.0
2016-09-16 10:10:00,23.41,23.43,23.38,23.41,37837.0,23.41,23.43,23.38,23.41,37837.0
2016-09-16 10:15:00,23.4,23.46,23.38,23.44,129251.0,23.4,23.46,23.38,23.44,129251.0
2016-09-16 10:20:00,23.44,23.46,23.42,23.44,24992.0,23.44,23.46,23.42,23.44,24992.0
2016-09-16 10:25:00,23.44,23.44,23.37,23.41,45576.0,23.44,23.44,23.37,23.41,45576.0
2016-09-16 10:30:00,23.41,23.49,23.41,23.48,85698.0,23.41,23.49,23.41,23.48,85698.0
2016-09-16 10:35:00,23.48,23.55,23.48,23.55,52653.0,23.48,23.55,23.48,23.55,52653.0
2016-09-16 10:40:00,23.55,23.56,23.52,23.55,50765.0,23.55,23.56,23.52,23.55,50765.0
2016-09-16 10:45:00,23.55,23.58,23.54,23.57,102140.0,23.55,23.58,23.54,23.57,102140.0
2016-09-16 10:50:00,23.57,23.57,23.54,23.55,36561.0,23.57,23.57,23.54,23.55,36561.0
2016-09-16 10:55:00,23.55,23.57,23.51,23.51,39888.0,23.55,23.57,23.51,23.51,39888.0
2016-09-16 11:00:00,23.51,23.52,23.48,23.5,106779.0,23.51,23.52,23.48,23.5,106779.0
2016-09-16 11:05:00,23.5,23.52,23.46,23.47,46471.0,23.5,23.52,23.46,23.47,46471.0
2016-09-16 11:10:00,23.47,23.51,23.47,23.49,31329.0,23.47,23.51,23.47,23.49,31329.0
2016-09-16 11:15:00,23.48,23.5,23.46,23.47,32942.0,23.48,23.5,23.46,23.47,32942.0
2016-09-16 11:20:00,23.47,23.5,23.45,23.46,62924.0,23.47,23.5,23.45,23.46,62924.0
2016-09-16 11:25:00,23.46,23.47,23.42,23.43,67792.0,23.46,23.47,23.42,23.43,67792.0
2016-09-16 11:30:00,23.43,23.46,23.43,23.44,47974.0,23.43,23.46,23.43,23.44,47974.0
2016-09-16 11:35:00,23.44,23.47,23.39,23.4,299481.0,23.44,23.47,23.39,23.4,299481.0
2016-09-16 11:40:00,23.41,23.42,23.4,23.42,54534.0,23.41,23.42,23.4,23.42,54534.0
2016-09-16 11:45:00,23.42,23.46,23.4,23.44,35713.0,23.42,23.46,23.4,23.44,35713.0
2016-09-16 11:50:00,23.44,23.44,23.4,23.41,30847.0,23.44,23.44,23.4,23.41,30847.0
2016-09-16 11:55:00,23.41,23.42,23.39,23.41,36524.0,23.41,23.42,23.39,23.41,36524.0
2016-09-16 12:00:00,23.41,23.42,23.38,23.39,83518.0,23.41,23.42,23.38,23.39,83518.0
2016-09-16 12:05:00,23.39,23.43,23.39,23.43,26765.0,23.39,23.43,23.39,23.43,26765.0
2016-09-16 12:10:00,23.43,23.43,23.39,23.39,21968.0,23.43,23.43,23.39,23.39,21968.0
2016-09-16 12:15:00,23.39,23.44,23.39,23.42,47979.0,23.39,23.44,23.39,23.42,47979.0
2016-09-16 12:20:00,23.43,23.46,23.42,23.46,32691.0,23.43,23.46,23.42,23.46,32691.0
2016-09-16 12:25:00,23.45,23.48,23.45,23.46,35051.0,23.45,23.48,23.45,23.46,35051.0
2016-09-16 12:30:00,23.45,23.47,23.42,23.44,35559.0,23.45,23.47,23.42,23.44,35559.0
2016-09-16 12:35:00,23.44,23.49,23.44,23.48,29788.0,23.44,23.49,23.44,23.48,29788.0
2016-09-16 12:40:00,23.48,23.51,23.45,23.48,114149.0,23.48,23.51,23.45,23.48,114149.0
2016-09-16 12:45:00,23.48,23.49,23.45,23.45,107908.0,23.48,23.49,23.45,23.45,107908.0
2016-09-16 12:50:00,23.46,23.48,23.44,23.46,39048.0,23.46,23.48,23.44,23.46,39048.0
2016-09-16 12:55:00,23.46,23.47,23.42,23.43,33722.0,23.46,23.47,23.42,23.43,33722.0
2016-09-16 13:00:00,23.43,23.46,23.42,23.46,66726.0,23.43,23.46,23.42,23.46,66726.0
2016-09-16 13:05:00,23.45,23.46,23.39,23.41,84350.0,23.45,23.46,23.39,23.41,84350.0
2016-09-16 13:10:00,23.4,23.43,23.38,23.39,51942.0,23.4,23.43,23.38,23.39,51942.0
2016-09-16 13:15:00,23.39,23.46,23.38,23.45,89809.0,23.39,23.46,23.38,23.45,89809.0
2016-09-16 13:20:00,23.44,23.46,23.43,23.46,95202.0,23.44,23.46,23.43,23.46,95202.0
2016-09-16 13:25:00,23.46,23.48,23.44,23.45,79621.0,23.46,23.48,23.44,23.45,79621.0
2016-09-16 13:30:00,23.46,23.46,23.43,23.43,72147.0,23.46,23.46,23.43,23.43,72147.0
2016-09-16 13:35:00,23.43,23.47,23.42,23.47,77450.0,23.43,23.47,23.42,23.47,77450.0
2016-09-16 13:40:00,23.46,23.47,23.44,23.45,130209.0,23.46,23.47,23.44,23.45,130209.0
2016-09-16 13:45:00,23.45,23.45,23.42,23.44,107098.0,23.45,23.45,23.42,23.44,107098.0
2016-09-16 13:50:00,23.44,23.47,23.43,23.46,52506.0,23.44,23.47,23.43,23.46,52506.0
2016-09-16 13:55:00,23.46,23.47,23.44,23.45,77345.0,23.46,23.47,23.44,23.45,77345.0
2016-09-16 14:00:00,23.44,23.45,23.43,23.44,86380.0,23.44,23.45,23.43,23.44,86380.0
2016-09-16 14:05:00,23.44,23.47,23.43,23.47,82009.0,23.44,23.47,23.43,23.47,82009.0
2016-09-16 14:10:00,23.47,23.49,23.45,23.48,67723.0,23.47,23.49,23.45,23.48,67723.0
2016-09-16 14:15:00,23.48,23.49,23.46,23.47,46696.0,23.48,23.49,23.46,23.47,46696.0
2016-09-16 14:20:00,23.47,23.49,23.46,23.48,89492.0,23.47,23.49,23.46,23.48,89492.0
2016-09-16 14:25:00,23.47,23.51,23.47,23.5,121554.0,23.47,23.51,23.47,23.5,121554.0
2016-09-16 14:30:00,23.5,23.54,23.48,23.48,166922.0,23.5,23.54,23.48,23.48,166922.0
2016-09-16 14:35:00,23.48,23.52,23.48,23.52,86033.0,23.48,23.52,23.48,23.52,86033.0
2016-09-16 14:40:00,23.52,23.54,23.48,23.53,152661.0,23.52,23.54,23.48,23.53,152661.0
2016-09-16 14:45:00,23.53,23.54,23.49,23.51,199056.0,23.53,23.54,23.49,23.51,199056.0
2016-09-16 14:50:00,23.51,23.53,23.5,23.52,53331.0,23.51,23.53,23.5,23.52,53331.0
2016-09-16 14:55:00,23.53,23.53,23.49,23.49,157631.0,23.53,23.53,23.49,23.49,157631.0
2016-09-16 15:00:00,23.5,23.56,23.49,23.56,99511.0,23.5,23.56,23.49,23.56,99511.0
2016-09-16 15:05:00,23.56,23.57,23.54,23.54,98688.0,23.56,23.57,23.54,23.54,98688.0
2016-09-16 15:10:00,23.54,23.54,23.51,23.53,89114.0,23.54,23.54,23.51,23.53,89114.0
2016-09-16 15:15:00,23.53,23.53,23.52,23.52,38200.0,23.53,23.53,23.52,23.52,38200.0
2016-09-16 15:20:00,23.53,23.54,23.52,23.54,87447.0,23.53,23.54,23.52,23.54,87447.0
2016-09-16 15:25:00,23.54,23.54,23.5,23.5,81186.0,23.54,23.54,23.5,23.5,81186.0
2016-09-16 15:30:00,23.51,23.57,23.5,23.55,158426.0,23.51,23.57,23.5,23.55,158426.0
2016-09-16 15:35:00,23.55,23.56,23.54,23.55,80039.0,23.55,23.56,23.54,23.55,80039.0
2016-09-16 15:40:00,23.55,23.57,23.54,23.56,179932.0,23.55,23.57,23.54,23.56,179932.0
2016-09-16 15:45:00,23.55,23.56,23.52,23.55,278728.0,23.55,23.56,23.52,23.55,278728.0
2016-09-16 15:50:00,23.55,23.55,23.51,23.52,227542.0,23.55,23.55,23.51,23.52,227542.0
2016-09-16 15:55:00,23.52,23.53,23.5,23.51,442754.0,23.52,23.53,23.5,23.51,442754.0
2016-09-19 09:30:00,23.6,23.72,23.6,23.67,174283.0,23.6,23.72,23.6,23.67,174283.0
2016-09-19 09:35:00,23.68,23.72,23.67,23.67,84687.0,23.68,23.72,23.67,23.67,84687.0
2016-09-19 09:40:00,23.67,23.7,23.66,23.69,80237.0,23.67,23.7,23.66,23.69,80237.0
2016-09-19 09:45:00,23.69,23.7,23.66,23.69,71191.0,23.69,23.7,23.66,23.69,71191.0
2016-09-19 09:50:00,23.69,23.71,23.67,23.68,54372.0,23.69,23.71,23.67,23.68,54372.0
2016-09-19 09:55:00,23.68,23.71,23.68,23.7,105260.0,23.68,23.71,23.68,23.7,105260.0
2016-09-19 10:00:00,23.7,23.76,23.7,23.75,81012.0,23.7,23.76,23.7,23.75,81012.0
2016-09-19 10:05:00,23.75,23.76,23.74,23.76,12418.0,23.75,23.76,23.74,23.76,12418.0
2016-09-19 10:10:00,23.76,23.77,23.75,23.75,24266.0,23.76,23.77,23.75,23.75,24266.0
2016-09-19 10:15:00,23.76,23.77,23.72,23.72,66587.0,23.76,23.77,23.72,23.72,66587.0
2016-09-19 10:20:00,23.73,23.73,23.71,23.73,21905.0,23.73,23.73,23.71,23.73,21905.0
2016-09-19 10:25:00,23.73,23.74,23.71,23.73,45169.0,23.73,23.74,23.71,23.73,45169.0
2016-09-19 10:30:00,23.72,23.74,23.72,23.73,50335.0,23.72,23.74,23.72,23.73,50335.0
2016-09-19 10:35:00,23.73,23.73,23.7,23.71,39779.0,23.73,23.73,23.7,23.71,39779.0
2016-09-19 10:40:00,23.71,23.73,23.71,23.72,20965.0,23.71,23.73,23.71,23.72,20965.0
2016-09-19 10:45:00,23.73,23.73,23.68,23.69,44890.0,23.73,23.73,23.68,23.69,44890.0
2016-09-19 10:50:00,23.69,23.69,23.66,23.66,81414.0,23.69,23.69,23.66,23.66,81414.0
2016-09-19 10:55:00,23.67,23.68,23.65,23.68,32047.0,23.67,23.68,23.65,23.68,32047.0
2016-09-19 11:00:00,23.68,23.68,23.67,23.68,10017.0,23.68,23.68,23.67,23.68,10017.0
2016-09-19 11:05:00,23.68,23.71,23.67,23.69,82110.0,23.68,23.71,23.67,23.69,82110.0
2016-09-19 11:10:00,23.69,23.69,23.64,23.64,61652.0,23.69,23.69,23.64,23.64,61652.0
2016-09-19 11:15:00,23.64,23.65,23.63,23.65,31906.0,23.64,23.65,23.63,23.65,31906.0
2016-09-19 11:20:00,23.65,23.65,23.63,23.63,33280.0,23.65,23.65,23.63,23.63,33280.0
2016-09-19 11:25:00,23.63,23.66,23.63,23.64,106205.0,23.63,23.66,23.63,23.64,106205.0
2016-09-19 11:30:00,23.65,23.66,23.64,23.65,41016.0,23.65,23.66,23.64,23.65,41016.0
2016-09-19 11:35:00,23.66,23.66,23.64,23.64,66930.0,23.66,23.66,23.64,23.64,66930.0
2016-09-19 11:40:00,23.64,23.65,23.64,23.65,18564.0,23.64,23.65,23.64,23.65,18564.0
2016-09-19 11:45:00,23.64,23.66,23.64,23.66,22181.0,23.64,23.66,23.64,23.66,22181.0
2016-09-19 11:50:00,23.66,23.68,23.65,23.68,25710.0,23.66,23.68,23.65,23.68,25710.0
2016-09-19 11:55:00,23.68,23.68,23.67,23.68,19545.0,23.68,23.68,23.67,23.68,19545.0
2016-09-19 12:00:00,23.68,23.7,23.67,23.7,56834.0,23.68,23.7,23.67,23.7,56834.0
2016-09-19 12:05:00,23.7,23.7,23.67,23.67,68864.0,23.7,23.7,23.67,23.67,68864.0
2016-09-19 12:10:00,23.68,23.68,23.61,23.61,69300.0,23.68,23.68,23.61,23.61,69300.0
2016-09-19 12:15:00,23.61,23.63,23.6,23.63,161778.0,23.61,23.63,23.6,23.63,161778.0
2016-09-19 12:20:00,23.62,23.63,23.62,23.62,52992.0,23.62,23.63,23.62,23.62,52992.0
2016-09-19 12:25:00,23.62,23.64,23.62,23.64,88753.0,23.62,23.64,23.62,23.64,88753.0
2016-09-19 12:30:00,23.64,23.64,23.62,23.62,34318.0,23.64,23.64,23.62,23.62,34318.0
2016-09-19 12:35:00,23.62,23.63,23.61,23.62,16957.0,23.62,23.63,23.61,23.62,16957.0
2016-09-19 12:40:00,23.62,23.63,23.6,23.61,54112.0,23.62,23.63,23.6,23.61,54112.0
2016-09-19 12:45:00,23.62,23.62,23.58,23.59,63810.0,23.62,23.62,23.58,23.59,63810.0
2016-09-19 12:50:00,23.59,23.59,23.57,23.58,36917.0,23.59,23.59,23.57,23.58,36917.0
2016-09-19 12:55:00,23.58,23.59,23.57,23.59,67399.0,23.58,23.59,23.57,23.59,67399.0
2016-09-19 13:00:00,23.58,23.6,23.58,23.6,111511.0,23.58,23.6,23.58,23.6,111511.0
2016-09-19 13:05:00,23.6,23.61,23.59,23.61,42540.0,23.6,23.61,23.59,23.61,42540.0
2016-09-19 13:10:00,23.61,23.62,23.58,23.58,85646.0,23.61,23.62,23.58,23.58,85646.0
2016-09-19 13:15:00,23.59,23.6,23.58,23.58,25942.0,23.59,23.6,23.58,23.58,25942.0
2016-09-19 13:20:00,23.58,23.59,23.57,23.58,69377.0,23.58,23.59,23.57,23.58,69377.0
2016-09-19 13:25:00,23.59,23.59,23.56,23.56,106730.0,23.59,23.59,23.56,23.56,106730.0
2016-09-19 13:30:00,23.57,23.57,23.52,23.52,110413.0,23.57,23.57,23.52,23.52,110413.0
2016-09-19 13:35:00,23.51,23.52,23.48,23.51,193784.0,23.51,23.52,23.48,23.51,193784.0
2016-09-19 13:40:00,23.51,23.53,23.47,23.49,225977.0,23.51,23.53,23.47,23.49,225977.0
2016-09-19 13:45:00,23.48,23.49,23.47,23.48,33553.0,23.48,23.49,23.47,23.48,33553.0
2016-09-19 13:50:00,23.48,23.49,23.46,23.49,111384.0,23.48,23.49,23.46,23.49,111384.0
2016-09-19 13:55:00,23.5,23.53,23.49,23.53,35713.0,23.5,23.53,23.49,23.53,35713.0
2016-09-19 14:00:00,23.52,23.53,23.51,23.53,89508.0,23.52,23.53,23.51,23.53,89508.0
2016-09-19 14:05:00,23.53,23.53,23.51,23.52,66140.0,23.53,23.53,23.51,23.52,66140.0
2016-09-19 14:10:00,23.52,23.54,23.51,23.51,95337.0,23.52,23.54,23.51,23.51,95337.0
2016-09-19 14:15:00,23.51,23.52,23.5,23.52,56358.0,23.51,23.52,23.5,23.52,56358.0
2016-09-19 14:20:00,23.52,23.52,23.51,23.52,11338.0,23.52,23.52,23.51,23.52,11338.0
2016-09-19 14:25:00,23.52,23.52,23.48,23.49,80006.0,23.52,23.52,23.48,23.49,80006.0
2016-09-19 14:30:00,23.49,23.51,23.48,23.51,54244.0,23.49,23.51,23.48,23.51,54244.0
2016-09-19 14:35:00,23.5,23.52,23.5,23.51,61662.0,23.5,23.52,23.5,23.51,61662.0
2016-09-19 14:40:00,23.5,23.52,23.49,23.5,87311.0,23.5,23.52,23.49,23.5,87311.0
2016-09-19 14:45:00,23.5,23.51,23.49,23.51,98548.0,23.5,23.51,23.49,23.51,98548.0
2016-09-19 14:50:00,23.51,23.51,23.5,23.51,15271.0,23.51,23.51,23.5,23.51,15271.0
2016-09-19 14:55:00,23.51,23.52,23.5,23.52,40740.0,23.51,23.52,23.5,23.52,40740.0
2016-09-19 15:00:00,23.52,23.54,23.51,23.54,57454.0,23.52,23.54,23.51,23.54,57454.0
2016-09-19 15:05:00,23.54,23.55,23.53,23.53,91101.0,23.54,23.55,23.53,23.53,91101.0
2016-09-19 15:10:00,23.53,23.54,23.52,23.53,37868.0,23.53,23.54,23.52,23.53,37868.0
2016-09-19 15:15:00,23.52,23.52,23.48,23.48,128674.0,23.52,23.52,23.48,23.48,128674.0
2016-09-19 15:20:00,23.48,23.52,23.47,23.51,224263.0,23.48,23.52,23.47,23.51,224263.0
2016-09-19 15:25:00,23.5,23.53,23.48,23.48,235587.0,23.5,23.53,23.48,23.48,235587.0
2016-09-19 15:30:00,23.48,23.51,23.45,23.47,372199.0,23.48,23.51,23.45,23.47,372199.0
2016-09-19 15:35:00,23.48,23.53,23.46,23.52,195965.0,23.48,23.53,23.46,23.52,195965.0
2016-09-19 15:40:00,23.51,23.55,23.5,23.54,129516.0,23.51,23.55,23.5,23.54,129516.0
2016-09-19 15:45:00,23.54,23.54,23.51,23.54,81505.0,23.54,23.54,23.51,23.54,81505.0
2016-09-19 15:50:00,23.54,23.54,23.51,23.54,255089.0,23.54,23.54,23.51,23.54,255089.0
2016-09-19 15:55:00,23.54,23.55,23.52,23.52,563083.0,23.54,23.55,23.52,23.52,563083.0
2016-09-20 09:30:00,23.73,23.76,23.57,23.59,198673.0,23.73,23.76,23.57,23.59,198673.0
2016-09-20 09:35:00,23.6,23.6,23.49,23.5,235045.0,23.6,23.6,23.49,23.5,235045.0
2016-09-20 09:40:00,23.51,23.55,23.49,23.5,179754.0,23.51,23.55,23.49,23.5,179754.0
2016-09-20 09:45:00,23.5,23.51,23.48,23.48,60103.0,23.5,23.51,23.48,23.48,60103.0
2016-09-20 09:50:00,23.49,23.55,23.48,23.54,90946.0,23.49,23.55,23.48,23.54,90946.0
2016-09-20 09:55:00,23.53,23.54,23.5,23.51,124672.0,23.53,23.54,23.5,23.51,124672.0
2016-09-20 10:00:00,23.51,23.55,23.5,23.52,511599.0,23.51,23.55,23.5,23.52,511599.0
2016-09-20 10:05:00,23.52,23.56,23.48,23.5,189182.0,23.52,23.56,23.48,23.5,189182.0
2016-09-20 10:10:00,23.49,23.5,23.45,23.46,200316.0,23.49,23.5,23.45,23.46,200316.0
2016-09-20 10:15:00,23.46,23.47,23.37,23.39,543856.0,23.46,23.47,23.37,23.39,543856.0
2016-09-20 10:20:00,23.39,23.43,23.34,23.35,464888.0,23.39,23.43,23.34,23.35,464888.0
2016-09-20 10:25:00,23.35,23.39,23.34,23.37,302239.0,23.35,23.39,23.34,23.37,302239.0
2016-09-20 10:30:00,23.37,23.38,23.33,23.34,432816.0,23.37,23.38,23.33,23.34,432816.0
2016-09-20 10:35:00,23.34,23.37,23.26,23.34,568876.0,23.34,23.37,23.26,23.34,568876.0
2016-09-20 10:40:00,23.34,23.38,23.3,23.36,340505.0,23.34,23.38,23.3,23.36,340505.0
2016-09-20 10:45:00,23.36,23.39,23.34,23.38,188641.0,23.36,23.39,23.34,23.38,188641.0
2016-09-20 10:50:00,23.39,23.39,23.31,23.31,107927.0,23.39,23.39,23.31,23.31,107927.0
2016-09-20 10:55:00,23.32,23.33,23.29,23.32,161544.0,23.32,23.33,23.29,23.32,161544.0
2016-09-20 11:00:00,23.32,23.39,23.31,23.38,79085.0,23.32,23.39,23.31,23.38,79085.0
2016-09-20 11:05:00,23.38,23.39,23.37,23.39,37950.0,23.38,23.39,23.37,23.39,37950.0
2016-09-20 11:10:00,23.39,23.39,23.34,23.35,185777.0,23.39,23.39,23.34,23.35,185777.0
2016-09-20 11:15:00,23.35,23.36,23.34,23.35,30977.0,23.35,23.36,23.34,23.35,30977.0
2016-09-20 11:20:00,23.35,23.35,23.31,23.31,64317.0,23.35,23.35,23.31,23.31,64317.0
2016-09-20 11:25:00,23.31,23.32,23.26,23.27,89534.0,23.31,23.32,23.26,23.27,89534.0
2016-09-20 11:30:00,23.27,23.31,23.26,23.3,73483.0,23.27,23.31,23.26,23.3,73483.0
2016-09-20 11:35:00,23.3,23.31,23.29,23.3,53532.0,23.3,23.31,23.29,23.3,53532.0
2016-09-20 11:40:00,23.3,23.31,23.29,23.3,33466.0,23.3,23.31,23.29,23.3,33466.0
2016-09-20 11:45:00,23.3,23.32,23.3,23.32,29248.0,23.3,23.32,23.3,23.32,29248.0
2016-09-20 11:50:00,23.32,23.36,23.31,23.36,20031.0,23.32,23.36,23.31,23.36,20031.0
2016-09-20 11:55:00,23.36,23.38,23.33,23.34,86561.0,23.36,23.38,23.33,23.34,86561.0
2016-09-20 12:00:00,23.34,23.37,23.34,23.37,23870.0,23.34,23.37,23.34,23.37,23870.0
2016-09-20 12:05:00,23.37,23.38,23.34,23.35,41217.0,23.37,23.38,23.34,23.35,41217.0
2016-09-20 12:10:00,23.35,23.35,23.33,23.33,17889.0,23.35,23.35,23.33,23.33,17889.0
2016-09-20 12:15:00,23.33,23.35,23.32,23.33,49025.0,23.33,23.35,23.32,23.33,49025.0
2016-09-20 12:20:00,23.33,23.36,23.32,23.36,235254.0,23.33,23.36,23.32,23.36,235254.0
2016-09-20 12:25:00,23.36,23.38,23.35,23.38,24287.0,23.36,23.38,23.35,23.38,24287.0
2016-09-20 12:30:00,23.38,23.38,23.34,23.35,30832.0,23.38,23.38,23.34,23.35,30832.0
2016-09-20 12:35:00,23.36,23.36,23.3,23.34,156601.0,23.36,23.36,23.3,23.34,156601.0
2016-09-20 12:40:00,23.34,23.34,23.32,23.33,29544.0,23.34,23.34,23.32,23.33,29544.0
2016-09-20 12:45:00,23.33,23.33,23.29,23.29,51013.0,23.33,23.33,23.29,23.29,51013.0
2016-09-20 12:50:00,23.3,23.32,23.3,23.32,11609.0,23.3,23.32,23.3,23.32,11609.0
2016-09-20 12:55:00,23.32,23.33,23.29,23.29,45618.0,23.32,23.33,23.29,23.29,45618.0
2016-09-20 13:00:00,23.3,23.32,23.26,23.29,151869.0,23.3,23.32,23.26,23.29,151869.0
2016-09-20 13:05:00,23.3,23.3,23.29,23.3,39473.0,23.3,23.3,23.29,23.3,39473.0
2016-09-20 13:10:00,23.3,23.3,23.29,23.3,64160.0,23.3,23.3,23.29,23.3,64160.0
2016-09-20 13:15:00,23.3,23.32,23.29,23.32,38785.0,23.3,23.32,23.29,23.32,38785.0
2016-09-20 13:20:00,23.32,23.32,23.3,23.31,34263.0,23.32,23.32,23.3,23.31,34263.0
2016-09-20 13:25:00,23.31,23.32,23.3,23.31,241162.0,23.31,23.32,23.3,23.31,241162.0
2016-09-20 13:30:00,23.32,23.32,23.29,23.29,79281.0,23.32,23.32,23.29,23.29,79281.0
2016-09-20 13:35:00,23.29,23.34,23.29,23.34,49335.0,23.29,23.34,23.29,23.34,49335.0
2016-09-20 13:40:00,23.33,23.35,23.32,23.35,24172.0,23.33,23.35,23.32,23.35,24172.0
2016-09-20 13:45:00,23.34,23.36,23.31,23.33,70061.0,23.34,23.36,23.31,23.33,70061.0
2016-09-20 13:50:00,23.33,23.34,23.3,23.34,53553.0,23.33,23.34,23.3,23.34,53553.0
2016-09-20 13:55:00,23.34,23.35,23.33,23.35,64716.0,23.34,23.35,23.33,23.35,64716.0
2016-09-20 14:00:00,23.35,23.36,23.34,23.36,52922.0,23.35,23.36,23.34,23.36,52922.0
2016-09-20 14:05:00,23.35,23.37,23.34,23.35,276787.0,23.35,23.37,23.34,23.35,276787.0
2016-09-20 14:10:00,23.35,23.35,23.34,23.35,29934.0,23.35,23.35,23.34,23.35,29934.0
2016-09-20 14:15:00,23.34,23.37,23.34,23.37,108763.0,23.34,23.37,23.34,23.37,108763.0
2016-09-20 14:20:00,23.37,23.38,23.35,23.35,60286.0,23.37,23.38,23.35,23.35,60286.0
2016-09-20 14:25:00,23.35,23.37,23.34,23.36,52369.0,23.35,23.37,23.34,23.36,52369.0
2016-09-20 14:30:00,23.36,23.39,23.35,23.38,57375.0,23.36,23.39,23.35,23.38,57375.0
2016-09-20 14:35:00,23.37,23.38,23.36,23.38,24849.0,23.37,23.38,23.36,23.38,24849.0
2016-09-20 14:40:00,23.38,23.38,23.36,23.37,44975.0,23.38,23.38,23.36,23.37,44975.0
2016-09-20 14:45:00,23.37,23.39,23.37,23.38,64489.0,23.37,23.39,23.37,23.38,64489.0
2016-09-20 14:50:00,23.38,23.39,23.36,23.38,150438.0,23.38,23.39,23.36,23.38,150438.0
2016-09-20 14:55:00,23.38,23.38,23.36,23.38,187886.0,23.38,23.38,23.36,23.38,187886.0
2016-09-20 15:00:00,23.37,23.38,23.36,23.38,76841.0,23.37,23.38,23.36,23.38,76841.0
2016-09-20 15:05:00,23.38,23.39,23.36,23.38,92871.0,23.38,23.39,23.36,23.38,92871.0
2016-09-20 15:10:00,23.39,23.41,23.37,23.39,165253.0,23.39,23.41,23.37,23.39,165253.0
2016-09-20 15:15:00,23.39,23.4,23.37,23.39,94678.0,23.39,23.4,23.37,23.39,94678.0
2016-09-20 15:20:00,23.39,23.39,23.37,23.38,90131.0,23.39,23.39,23.37,23.38,90131.0
2016-09-20 15:25:00,23.38,23.38,23.35,23.36,352954.0,23.38,23.38,23.35,23.36,352954.0
2016-09-20 15:30:00,23.35,23.36,23.32,23.35,310897.0,23.35,23.36,23.32,23.35,310897.0
2016-09-20 15:35:00,23.35,23.37,23.34,23.37,130449.0,23.35,23.37,23.34,23.37,130449.0
2016-09-20 15:40:00,23.37,23.37,23.34,23.34,143668.0,23.37,23.37,23.34,23.34,143668.0
2016-09-20 15:45:00,23.35,23.35,23.31,23.34,385506.0,23.35,23.35,23.31,23.34,385506.0
2016-09-20 15:50:00,23.34,23.36,23.33,23.34,253243.0,23.34,23.36,23.33,23.34,253243.0
2016-09-20 15:55:00,23.34,23.35,23.31,23.31,808980.0,23.34,23.35,23.31,23.31,808980.0
2016-09-21 09:30:00,23.36,23.43,23.36,23.42,170068.0,23.36,23.43,23.36,23.42,170068.0
2016-09-21 09:35:00,23.41,23.41,23.37,23.38,333653.0,23.41,23.41,23.37,23.38,333653.0
2016-09-21 09:40:00,23.39,23.44,23.36,23.39,637058.0,23.39,23.44,23.36,23.39,637058.0
2016-09-21 09:45:00,23.39,23.45,23.38,23.41,185255.0,23.39,23.45,23.38,23.41,185255.0
2016-09-21 09:50:00,23.41,23.46,23.39,23.46,112265.0,23.41,23.46,23.39,23.46,112265.0
2016-09-21 09:55:00,23.46,23.5,23.44,23.48,77953.0,23.46,23.5,23.44,23.48,77953.0
2016-09-21 10:00:00,23.48,23.49,23.46,23.49,63906.0,23.48,23.49,23.46,23.49,63906.0
2016-09-21 10:05:00,23.49,23.55,23.49,23.53,105959.0,23.49,23.55,23.49,23.53,105959.0
2016-09-21 10:10:00,23.52,23.52,23.49,23.52,90624.0,23.52,23.52,23.49,23.52,90624.0
2016-09-21 10:15:00,23.52,23.53,23.5,23.5,19431.0,23.52,23.53,23.5,23.5,19431.0
2016-09-21 10:20:00,23.51,23.55,23.5,23.53,30607.0,23.51,23.55,23.5,23.53,30607.0
2016-09-21 10:25:00,23.53,23.54,23.52,23.53,44400.0,23.53,23.54,23.52,23.53,44400.0
2016-09-21 10:30:00,23.54,23.56,23.51,23.52,45972.0,23.54,23.56,23.51,23.52,45972.0
2016-09-21 10:35:00,23.53,23.53,23.48,23.48,50249.0,23.53,23.53,23.48,23.48,50249.0
2016-09-21 10:40:00,23.48,23.5,23.46,23.49,76407.0,23.48,23.5,23.46,23.49,76407.0
2016-09-21 10:45:00,23.5,23.5,23.44,23.45,40115.0,23.5,23.5,23.44,23.45,40115.0
2016-09-21 10:50:00,23.45,23.47,23.44,23.46,25848.0,23.45,23.47,23.44,23.46,25848.0
2016-09-21 10:55:00,23.46,23.47,23.43,23.46,30697.0,23.46,23.47,23.43,23.46,30697.0
2016-09-21 11:00:00,23.46,23.48,23.44,23.46,55320.0,23.46,23.48,23.44,23.46,55320.0
2016-09-21 11:05:00,23.46,23.46,23.42,23.43,41601.0,23.46,23.46,23.42,23.43,41601.0
2016-09-21 11:10:00,23.43,23.44,23.4,23.44,33332.0,23.43,23.44,23.4,23.44,33332.0
2016-09-21 11:15:00,23.43,23.46,23.42,23.45,30143.0,23.43,23.46,23.42,23.45,30143.0
2016-09-21 11:20:00,23.44,23.45,23.42,23.43,37785.0,23.44,23.45,23.42,23.43,37785.0
2016-09-21 11:25:00,23.43,23.46,23.42,23.46,30326.0,23.43,23.46,23.42,23.46,30326.0
2016-09-21 11:30:00,23.46,23.46,23.42,23.44,102401.0,23.46,23.46,23.42,23.44,102401.0
2016-09-21 11:35:00,23.44,23.48,23.43,23.48,26119.0,23.44,23.48,23.43,23.48,26119.0
2016-09-21 11:40:00,23.48,23.49,23.42,23.43,54732.0,23.48,23.49,23.42,23.43,54732.0
2016-09-21 11:45:00,23.43,23.46,23.43,23.45,35194.0,23.43,23.46,23.43,23.45,35194.0
2016-09-21 11:50:00,23.45,23.46,23.41,23.43,128332.0,23.45,23.46,23.41,23.43,128332.0
2016-09-21 11:55:00,23.42,23.46,23.42,23.44,35346.0,23.42,23.46,23.42,23.44,35346.0
2016-09-21 12:00:00,23.44,23.45,23.42,23.43,34052.0,23.44,23.45,23.42,23.43,34052.0
2016-09-21 12:05:00,23.43,23.45,23.42,23.43,35208.0,23.43,23.45,23.42,23.43,35208.0
2016-09-21 12:10:00,23.42,23.44,23.39,23.41,33551.0,23.42,23.44,23.39,23.41,33551.0
2016-09-21 12:15:00,23.4,23.41,23.36,23.37,35271.0,23.4,23.41,23.36,23.37,35271.0
2016-09-21 12:20:00,23.37,23.39,23.36,23.37,47777.0,23.37,23.39,23.36,23.37,47777.0
2016-09-21 12:25:00,23.36,23.38,23.35,23.38,68939.0,23.36,23.38,23.35,23.38,68939.0
2016-09-21 12:30:00,23.38,23.4,23.36,23.37,24253.0,23.38,23.4,23.36,23.37,24253.0
2016-09-21 12:35:00,23.37,23.38,23.35,23.37,36083.0,23.37,23.38,23.35,23.37,36083.0
2016-09-21 12:40:00,23.36,23.37,23.35,23.37,15532.0,23.36,23.37,23.35,23.37,15532.0
2016-09-21 12:45:00,23.37,23.39,23.36,23.39,29747.0,23.37,23.39,23.36,23.39,29747.0
2016-09-21 12:50:00,23.39,23.42,23.38,23.4,39511.0,23.39,23.42,23.38,23.4,39511.0
2016-09-21 12:55:00,23.41,23.44,23.4,23.43,30326.0,23.41,23.44,23.4,23.43,30326.0
2016-09-21 13:00:00,23.43,23.47,23.42,23.45,27740.0,23.43,23.47,23.42,23.45,27740.0
2016-09-21 13:05:00,23.44,23.45,23.43,23.45,14540.0,23.44,23.45,23.43,23.45,14540.0
2016-09-21 13:10:00,23.45,23.46,23.43,23.45,28182.0,23.45,23.46,23.43,23.45,28182.0
2016-09-21 13:15:00,23.44,23.45,23.42,23.42,31211.0,23.44,23.45,23.42,23.42,31211.0
2016-09-21 13:20:00,23.43,23.43,23.4,23.41,27753.0,23.43,23.43,23.4,23.41,27753.0
2016-09-21 13:25:00,23.41,23.43,23.4,23.42,26890.0,23.41,23.43,23.4,23.42,26890.0
2016-09-21 13:30:00,23.43,23.44,23.41,23.42,43835.0,23.43,23.44,23.41,23.42,43835.0
2016-09-21 13:35:00,23.43,23.44,23.41,23.41,24504.0,23.43,23.44,23.41,23.41,24504.0
2016-09-21 13:40:00,23.41,23.42,23.39,23.41,41854.0,23.41,23.42,23.39,23.41,41854.0
2016-09-21 13:45:00,23.4,23.44,23.39,23.41,41365.0,23.4,23.44,23.39,23.41,41365.0
2016-09-21 13:50:00,23.41,23.43,23.39,23.4,36580.0,23.41,23.43,23.39,23.4,36580.0
2016-09-21 13:55:00,23.41,23.46,23.4,23.4,63555.0,23.41,23.46,23.4,23.4,63555.0
2016-09-21 14:00:00,23.42,23.51,23.39,23.48,111880.0,23.42,23.51,23.39,23.48,111880.0
2016-09-21 14:05:00,23.48,23.53,23.46,23.52,50031.0,23.48,23.53,23.46,23.52,50031.0
2016-09-21 14:10:00,23.51,23.58,23.5,23.52,63866.0,23.51,23.58,23.5,23.52,63866.0
2016-09-21 14:15:00,23.52,23.54,23.5,23.51,44031.0,23.52,23.54,23.5,23.51,44031.0
2016-09-21 14:20:00,23.52,23.52,23.45,23.45,113720.0,23.52,23.52,23.45,23.45,113720.0
2016-09-21 14:25:00,23.45,23.48,23.42,23.43,50086.0,23.45,23.48,23.42,23.43,50086.0
2016-09-21 14:30:00,23.43,23.46,23.42,23.46,86453.0,23.43,23.46,23.42,23.46,86453.0
2016-09-21 14:35:00,23.46,23.51,23.45,23.49,64058.0,23.46,23.51,23.45,23.49,64058.0
2016-09-21 14:40:00,23.49,23.53,23.48,23.51,33663.0,23.49,23.53,23.48,23.51,33663.0
2016-09-21 14:45:00,23.52,23.54,23.49,23.51,51529.0,23.52,23.54,23.49,23.51,51529.0
2016-09-21 14:50:00,23.51,23.53,23.5,23.52,23323.0,23.51,23.53,23.5,23.52,23323.0
2016-09-21 14:55:00,23.51,23.56,23.5,23.54,118469.0,23.51,23.56,23.5,23.54,118469.0
2016-09-21 15:00:00,23.55,23.58,23.52,23.58,76799.0,23.55,23.58,23.52,23.58,76799.0
2016-09-21 15:05:00,23.58,23.61,23.58,23.6,104178.0,23.58,23.61,23.58,23.6,104178.0
2016-09-21 15:10:00,23.6,23.63,23.59,23.63,58893.0,23.6,23.63,23.59,23.63,58893.0
2016-09-21 15:15:00,23.63,23.66,23.62,23.62,78097.0,23.63,23.66,23.62,23.62,78097.0
2016-09-21 15:20:00,23.62,23.65,23.61,23.64,164481.0,23.62,23.65,23.61,23.64,164481.0
2016-09-21 15:25:00,23.63,23.65,23.62,23.64,97361.0,23.63,23.65,23.62,23.64,97361.0
2016-09-21 15:30:00,23.64,23.69,23.63,23.67,98478.0,23.64,23.69,23.63,23.67,98478.0
2016-09-21 15:35:00,23.67,23.69,23.66,23.69,101835.0,23.67,23.69,23.66,23.69,101835.0
2016-09-21 15:40:00,23.69,23.74,23.68,23.74,161155.0,23.69,23.74,23.68,23.74,161155.0
2016-09-21 15:45:00,23.74,23.78,23.74,23.78,137934.0,23.74,23.78,23.74,23.78,137934.0
2016-09-21 15:50:00,23.77,23.78,23.73,23.73,217507.0,23.77,23.78,23.73,23.73,217507.0
2016-09-21 15:55:00,23.73,23.75,23.71,23.72,353609.0,23.73,23.75,23.71,23.72,353609.0
2016-09-22 09:30:00,23.83,23.86,23.77,23.85,160040.0,23.83,23.86,23.77,23.85,160040.0
2016-09-22 09:35:00,23.86,23.89,23.79,23.82,253965.0,23.86,23.89,23.79,23.82,253965.0
2016-09-22 09:40:00,23.81,23.82,23.74,23.76,120274.0,23.81,23.82,23.74,23.76,120274.0
2016-09-22 09:45:00,23.76,23.77,23.75,23.76,78845.0,23.76,23.77,23.75,23.76,78845.0
2016-09-22 09:50:00,23.76,23.76,23.63,23.64,186620.0,23.76,23.76,23.63,23.64,186620.0
2016-09-22 09:55:00,23.64,23.65,23.58,23.59,450746.0,23.64,23.65,23.58,23.59,450746.0
2016-09-22 10:00:00,23.59,23.6,23.53,23.53,277670.0,23.59,23.6,23.53,23.53,277670.0
2016-09-22 10:05:00,23.54,23.56,23.52,23.54,146421.0,23.54,23.56,23.52,23.54,146421.0
2016-09-22 10:10:00,23.53,23.54,23.5,23.52,118833.0,23.53,23.54,23.5,23.52,118833.0
2016-09-22 10:15:00,23.53,23.53,23.47,23.48,82680.0,23.53,23.53,23.47,23.48,82680.0
2016-09-22 10:20:00,23.48,23.52,23.46,23.51,119913.0,23.48,23.52,23.46,23.51,119913.0
2016-09-22 10:25:00,23.51,23.52,23.5,23.52,20630.0,23.51,23.52,23.5,23.52,20630.0
2016-09-22 10:30:00,23.52,23.56,23.51,23.55,113803.0,23.52,23.56,23.51,23.55,113803.0
2016-09-22 10:35:00,23.56,23.59,23.56,23.56,94172.0,23.56,23.59,23.56,23.56,94172.0
2016-09-22 10:40:00,23.57,23.57,23.51,23.52,152346.0,23.57,23.57,23.51,23.52,152346.0
2016-09-22 10:45:00,23.52,23.56,23.52,23.56,54937.0,23.52,23.56,23.52,23.56,54937.0
2016-09-22 10:50:00,23.55,23.58,23.53,23.58,112630.0,23.55,23.58,23.53,23.58,112630.0
2016-09-22 10:55:00,23.57,23.59,23.55,23.57,136021.0,23.57,23.59,23.55,23.57,136021.0
2016-09-22 11:00:00,23.57,23.58,23.56,23.58,166634.0,23.57,23.58,23.56,23.58,166634.0
2016-09-22 11:05:00,23.58,23.58,23.54,23.55,114927.0,23.58,23.58,23.54,23.55,114927.0
2016-09-22 11:10:00,23.55,23.57,23.52,23.53,238662.0,23.55,23.57,23.52,23.53,238662.0
2016-09-22 11:15:00,23.53,23.54,23.52,23.54,99964.0,23.53,23.54,23.52,23.54,99964.0
2016-09-22 11:20:00,23.54,23.55,23.51,23.53,275536.0,23.54,23.55,23.51,23.53,275536.0
2016-09-22 11:25:00,23.53,23.53,23.49,23.52,135081.0,23.53,23.53,23.49,23.52,135081.0
2016-09-22 11:30:00,23.51,23.53,23.5,23.53,86585.0,23.51,23.53,23.5,23.53,86585.0
2016-09-22 11:35:00,23.53,23.53,23.52,23.53,16097.0,23.53,23.53,23.52,23.53,16097.0
2016-09-22 11:40:00,23.53,23.55,23.52,23.54,173223.0,23.53,23.55,23.52,23.54,173223.0
2016-09-22 11:45:00,23.54,23.56,23.53,23.55,137406.0,23.54,23.56,23.53,23.55,137406.0
2016-09-22 11:50:00,23.54,23.56,23.54,23.55,38000.0,23.54,23.56,23.54,23.55,38000.0
2016-09-22 11:55:00,23.55,23.56,23.54,23.56,42748.0,23.55,23.56,23.54,23.56,42748.0
2016-09-22 12:00:00,23.56,23.58,23.55,23.58,42628.0,23.56,23.58,23.55,23.58,42628.0
2016-09-22 12:05:00,23.58,23.58,23.55,23.55,102289.0,23.58,23.58,23.55,23.55,102289.0
2016-09-22 12:10:00,23.55,23.56,23.54,23.55,24516.0,23.55,23.56,23.54,23.55,24516.0
2016-09-22 12:15:00,23.55,23.55,23.54,23.55,9299.0,23.55,23.55,23.54,23.55,9299.0
2016-09-22 12:20:00,23.54,23.55,23.54,23.55,46590.0,23.54,23.55,23.54,23.55,46590.0
2016-09-22 12:25:00,23.55,23.59,23.54,23.59,43958.0,23.55,23.59,23.54,23.59,43958.0
2016-09-22 12:30:00,23.58,23.6,23.58,23.59,33326.0,23.58,23.6,23.58,23.59,33326.0
2016-09-22 12:35:00,23.59,23.59,23.58,23.59,13291.0,23.59,23.59,23.58,23.59,13291.0
2016-09-22 12:40:00,23.59,23.6,23.58,23.59,53066.0,23.59,23.6,23.58,23.59,53066.0
2016-09-22 12:45:00,23.59,23.64,23.58,23.62,77576.0,23.59,23.64,23.58,23.62,77576.0
2016-09-22 12:50:00,23.62,23.62,23.58,23.59,214257.0,23.62,23.62,23.58,23.59,214257.0
2016-09-22 12:55:00,23.6,23.67,23.6,23.67,74919.0,23.6,23.67,23.6,23.67,74919.0
2016-09-22 13:00:00,23.67,23.7,23.66,23.69,152697.0,23.67,23.7,23.66,23.69,152697.0
2016-09-22 13:05:00,23.7,23.75,23.7,23.74,130992.0,23.7,23.75,23.7,23.74,130992.0
2016-09-22 13:10:00,23.74,23.75,23.73,23.75,55362.0,23.74,23.75,23.73,23.75,55362.0
2016-09-22 13:15:00,23.75,23.76,23.73,23.74,50100.0,23.75,23.76,23.73,23.74,50100.0
2016-09-22 13:20:00,23.73,23.76,23.73,23.75,52927.0,23.73,23.76,23.73,23.75,52927.0
2016-09-22 13:25:00,23.75,23.75,23.73,23.74,30879.0,23.75,23.75,23.73,23.74,30879.0
2016-09-22 13:30:00,23.73,23.76,23.73,23.76,65153.0,23.73,23.76,23.73,23.76,65153.0
2016-09-22 13:35:00,23.76,23.77,23.75,23.77,58321.0,23.76,23.77,23.75,23.77,58321.0
2016-09-22 13:40:00,23.77,23.77,23.75,23.76,82717.0,23.77,23.77,23.75,23.76,82717.0
2016-09-22 13:45:00,23.76,23.77,23.75,23.76,98597.0,23.76,23.77,23.75,23.76,98597.0
2016-09-22 13:50:00,23.76,23.76,23.75,23.76,158786.0,23.76,23.76,23.75,23.76,158786.0
2016-09-22 13:55:00,23.76,23.76,23.75,23.76,29787.0,23.76,23.76,23.75,23.76,29787.0
2016-09-22 14:00:00,23.76,23.77,23.75,23.76,143375.0,23.76,23.77,23.75,23.76,143375.0
2016-09-22 14:05:00,23.76,23.76,23.75,23.76,56209.0,23.76,23.76,23.75,23.76,56209.0
2016-09-22 14:10:00,23.76,23.76,23.66,23.66,158666.0,23.76,23.76,23.66,23.66,158666.0
2016-09-22 14:15:00,23.67,23.69,23.64,23.68,218435.0,23.67,23.69,23.64,23.68,218435.0
2016-09-22 14:20:00,23.69,23.7,23.66,23.69,117125.0,23.69,23.7,23.66,23.69,117125.0
2016-09-22 14:25:00,23.69,23.72,23.68,23.7,76200.0,23.69,23.72,23.68,23.7,76200.0
2016-09-22 14:30:00,23.7,23.71,23.68,23.68,86277.0,23.7,23.71,23.68,23.68,86277.0
2016-09-22 14:35:00,23.68,23.7,23.67,23.7,41310.0,23.68,23.7,23.67,23.7,41310.0
2016-09-22 14:40:00,23.7,23.7,23.68,23.69,38115.0,23.7,23.7,23.68,23.69,38115.0
2016-09-22 14:45:00,23.69,23.72,23.68,23.71,118082.0,23.69,23.72,23.68,23.71,118082.0
2016-09-22 14:50:00,23.71,23.72,23.68,23.71,123229.0,23.71,23.72,23.68,23.71,123229.0
2016-09-22 14:55:00,23.71,23.73,23.7,23.73,36518.0,23.71,23.73,23.7,23.73,36518.0
2016-09-22 15:00:00,23.73,23.74,23.72,23.73,24141.0,23.73,23.74,23.72,23.73,24141.0
2016-09-22 15:05:00,23.73,23.74,23.72,23.73,161467.0,23.73,23.74,23.72,23.73,161467.0
2016-09-22 15:10:00,23.73,23.73,23.69,23.7,116757.0,23.73,23.73,23.69,23.7,116757.0
2016-09-22 15:15:00,23.7,23.71,23.69,23.7,102798.0,23.7,23.71,23.69,23.7,102798.0
2016-09-22 15:20:00,23.69,23.74,23.69,23.72,276006.0,23.69,23.74,23.69,23.72,276006.0
2016-09-22 15:25:00,23.72,23.74,23.7,23.73,92297.0,23.72,23.74,23.7,23.73,92297.0
2016-09-22 15:30:00,23.73,23.75,23.73,23.75,62941.0,23.73,23.75,23.73,23.75,62941.0
2016-09-22 15:35:00,23.75,23.77,23.74,23.74,105279.0,23.75,23.77,23.74,23.74,105279.0
2016-09-22 15:40:00,23.74,23.75,23.72,23.73,122573.0,23.74,23.75,23.72,23.73,122573.0
2016-09-22 15:45:00,23.73,23.74,23.72,23.73,94334.0,23.73,23.74,23.72,23.73,94334.0
2016-09-22 15:50:00,23.73,23.74,23.7,23.74,202391.0,23.73,23.74,23.7,23.74,202391.0
2016-09-22 15:55:00,23.74,23.75,23.71,23.72,561424.0,23.74,23.75,23.71,23.72,561424.0
2016-09-23 09:30:00,23.64,23.72,23.61,23.7,226464.0,23.64,23.72,23.61,23.7,226464.0
2016-09-23 09:35:00,23.69,23.73,23.68,23.71,84404.0,23.69,23.73,23.68,23.71,84404.0
2016-09-23 09:40:00,23.7,23.77,23.7,23.76,97321.0,23.7,23.77,23.7,23.76,97321.0
2016-09-23 09:45:00,23.76,23.76,23.68,23.7,106747.0,23.76,23.76,23.68,23.7,106747.0
2016-09-23 09:50:00,23.69,23.71,23.64,23.65,103794.0,23.69,23.71,23.64,23.65,103794.0
2016-09-23 09:55:00,23.66,23.67,23.63,23.65,281181.0,23.66,23.67,23.63,23.65,281181.0
2016-09-23 10:00:00,23.65,23.68,23.63,23.66,60717.0,23.65,23.68,23.63,23.66,60717.0
2016-09-23 10:05:00,23.66,23.67,23.59,23.61,131005.0,23.66,23.67,23.59,23.61,131005.0
2016-09-23 10:10:00,23.61,23.64,23.59,23.63,166632.0,23.61,23.64,23.59,23.63,166632.0
2016-09-23 10:15:00,23.64,23.65,23.6,23.6,99520.0,23.64,23.65,23.6,23.6,99520.0
2016-09-23 10:20:00,23.6,23.61,23.56,23.58,57157.0,23.6,23.61,23.56,23.58,57157.0
2016-09-23 10:25:00,23.58,23.61,23.57,23.6,47361.0,23.58,23.61,23.57,23.6,47361.0
2016-09-23 10:30:00,23.6,23.61,23.58,23.6,93300.0,23.6,23.61,23.58,23.6,93300.0
2016-09-23 10:35:00,23.6,23.6,23.56,23.56,45548.0,23.6,23.6,23.56,23.56,45548.0
2016-09-23 10:40:00,23.56,23.61,23.55,23.61,42829.0,23.56,23.61,23.55,23.61,42829.0
2016-09-23 10:45:00,23.61,23.61,23.57,23.57,33247.0,23.61,23.61,23.57,23.57,33247.0
2016-09-23 10:50:00,23.57,23.62,23.57,23.6,65375.0,23.57,23.62,23.57,23.6,65375.0
2016-09-23 10:55:00,23.6,23.61,23.57,23.61,42855.0,23.6,23.61,23.57,23.61,42855.0
2016-09-23 11:00:00,23.6,23.62,23.59,23.62,31727.0,23.6,23.62,23.59,23.62,31727.0
2016-09-23 11:05:00,23.61,23.62,23.59,23.6,224562.0,23.61,23.62,23.59,23.6,224562.0
2016-09-23 11:10:00,23.6,23.6,23.57,23.6,49898.0,23.6,23.6,23.57,23.6,49898.0
2016-09-23 11:15:00,23.6,23.6,23.57,23.6,77666.0,23.6,23.6,23.57,23.6,77666.0
2016-09-23 11:20:00,23.6,23.6,23.58,23.6,102525.0,23.6,23.6,23.58,23.6,102525.0
2016-09-23 11:25:00,23.59,23.6,23.57,23.57,63263.0,23.59,23.6,23.57,23.57,63263.0
2016-09-23 11:30:00,23.58,23.58,23.57,23.58,20250.0,23.58,23.58,23.57,23.58,20250.0
2016-09-23 11:35:00,23.58,23.62,23.57,23.61,76679.0,23.58,23.62,23.57,23.61,76679.0
2016-09-23 11:40:00,23.61,23.61,23.59,23.59,28456.0,23.61,23.61,23.59,23.59,28456.0
2016-09-23 11:45:00,23.6,23.6,23.55,23.56,61338.0,23.6,23.6,23.55,23.56,61338.0
2016-09-23 11:50:00,23.56,23.58,23.56,23.58,38889.0,23.56,23.58,23.56,23.58,38889.0
2016-09-23 11:55:00,23.57,23.58,23.54,23.57,91318.0,23.57,23.58,23.54,23.57,91318.0
2016-09-23 12:00:00,23.56,23.58,23.55,23.58,72600.0,23.56,23.58,23.55,23.58,72600.0
2016-09-23 12:05:00,23.58,23.6,23.57,23.59,45856.0,23.58,23.6,23.57,23.59,45856.0
2016-09-23 12:10:00,23.59,23.6,23.58,23.58,65007.0,23.59,23.6,23.58,23.58,65007.0
2016-09-23 12:15:00,23.58,23.59,23.57,23.58,24110.0,23.58,23.59,23.57,23.58,24110.0
2016-09-23 12:20:00,23.58,23.6,23.57,23.59,22486.0,23.58,23.6,23.57,23.59,22486.0
2016-09-23 12:25:00,23.6,23.62,23.59,23.62,42170.0,23.6,23.62,23.59,23.62,42170.0
2016-09-23 12:30:00,23.62,23.62,23.61,23.62,12749.0,23.62,23.62,23.61,23.62,12749.0
2016-09-23 12:35:00,23.62,23.62,23.59,23.61,87057.0,23.62,23.62,23.59,23.61,87057.0
2016-09-23 12:40:00,23.61,23.61,23.6,23.61,14006.0,23.61,23.61,23.6,23.61,14006.0
2016-09-23 12:45:00,23.61,23.61,23.6,23.61,12400.0,23.61,23.61,23.6,23.61,12400.0
2016-09-23 12:50:00,23.61,23.62,23.6,23.62,102749.0,23.61,23.62,23.6,23.62,102749.0
2016-09-23 12:55:00,23.62,23.63,23.61,23.63,50539.0,23.62,23.63,23.61,23.63,50539.0
2016-09-23 13:00:00,23.63,23.63,23.59,23.6,91955.0,23.63,23.63,23.59,23.6,91955.0
2016-09-23 13:05:00,23.6,23.61,23.59,23.61,42501.0,23.6,23.61,23.59,23.61,42501.0
2016-09-23 13:10:00,23.61,23.61,23.6,23.61,48338.0,23.61,23.61,23.6,23.61,48338.0
2016-09-23 13:15:00,23.61,23.63,23.6,23.62,81173.0,23.61,23.63,23.6,23.62,81173.0
2016-09-23 13:20:00,23.62,23.65,23.62,23.65,56725.0,23.62,23.65,23.62,23.65,56725.0
2016-09-23 13:25:00,23.65,23.68,23.64,23.67,105016.0,23.65,23.68,23.64,23.67,105016.0
2016-09-23 13:30:00,23.67,23.68,23.65,23.68,45853.0,23.67,23.68,23.65,23.68,45853.0
2016-09-23 13:35:00,23.68,23.68,23.66,23.68,60367.0,23.68,23.68,23.66,23.68,60367.0
2016-09-23 13:40:00,23.68,23.68,23.65,23.67,86064.0,23.68,23.68,23.65,23.67,86064.0
2016-09-23 13:45:00,23.67,23.67,23.66,23.67,32630.0,23.67,23.67,23.66,23.67,32630.0
2016-09-23 13:50:00,23.67,23.68,23.65,23.68,127657.0,23.67,23.68,23.65,23.68,127657.0
2016-09-23 13:55:00,23.68,23.68,23.67,23.68,31972.0,23.68,23.68,23.67,23.68,31972.0
2016-09-23 14:00:00,23.68,23.7,23.67,23.7,46565.0,23.68,23.7,23.67,23.7,46565.0
2016-09-23 14:05:00,23.7,23.71,23.69,23.71,79662.0,23.7,23.71,23.69,23.71,79662.0
2016-09-23 14:10:00,23.71,23.72,23.7,23.72,47291.0,23.71,23.72,23.7,23.72,47291.0
2016-09-23 14:15:00,23.72,23.72,23.69,23.69,61825.0,23.72,23.72,23.69,23.69,61825.0
2016-09-23 14:20:00,23.7,23.71,23.67,23.71,84855.0,23.7,23.71,23.67,23.71,84855.0
2016-09-23 14:25:00,23.71,23.73,23.71,23.71,68107.0,23.71,23.73,23.71,23.71,68107.0
2016-09-23 14:30:00,23.71,23.72,23.69,23.69,132634.0,23.71,23.72,23.69,23.69,132634.0
2016-09-23 14:35:00,23.69,23.72,23.68,23.71,76460.0,23.69,23.72,23.68,23.71,76460.0
2016-09-23 14:40:00,23.71,23.72,23.69,23.71,93507.0,23.71,23.72,23.69,23.71,93507.0
2016-09-23 14:45:00,23.7,23.74,23.7,23.73,65428.0,23.7,23.74,23.7,23.73,65428.0
2016-09-23 14:50:00,23.73,23.76,23.73,23.75,56370.0,23.73,23.76,23.73,23.75,56370.0
2016-09-23 14:55:00,23.75,23.76,23.73,23.76,64518.0,23.75,23.76,23.73,23.76,64518.0
2016-09-23 15:00:00,23.75,23.76,23.73,23.75,68758.0,23.75,23.76,23.73,23.75,68758.0
2016-09-23 15:05:00,23.75,23.77,23.74,23.77,38639.0,23.75,23.77,23.74,23.77,38639.0
2016-09-23 15:10:00,23.77,23.78,23.75,23.76,74233.0,23.77,23.78,23.75,23.76,74233.0
2016-09-23 15:15:00,23.76,23.78,23.74,23.76,149436.0,23.76,23.78,23.74,23.76,149436.0
2016-09-23 15:20:00,23.76,23.77,23.72,23.75,125005.0,23.76,23.77,23.72,23.75,125005.0
2016-09-23 15:25:00,23.75,23.79,23.74,23.79,126464.0,23.75,23.79,23.74,23.79,126464.0
2016-09-23 15:30:00,23.79,23.83,23.78,23.79,164019.0,23.79,23.83,23.78,23.79,164019.0
2016-09-23 15:35:00,23.79,23.8,23.73,23.73,121438.0,23.79,23.8,23.73,23.73,121438.0
2016-09-23 15:40:00,23.73,23.76,23.73,23.73,162637.0,23.73,23.76,23.73,23.73,162637.0
2016-09-23 15:45:00,23.73,23.76,23.73,23.75,182979.0,23.73,23.76,23.73,23.75,182979.0
2016-09-23 15:50:00,23.75,23.77,23.72,23.77,209817.0,23.75,23.77,23.72,23.77,209817.0
2016-09-23 15:55:00,23.77,23.77,23.71,23.71,443617.0,23.77,23.77,23.71,23.71,443617.0
2016-09-26 09:30:00,23.59,23.68,23.57,23.59,138486.0,23.59,23.68,23.57,23.59,138486.0
2016-09-26 09:35:00,23.59,23.59,23.54,23.55,99533.0,23.59,23.59,23.54,23.55,99533.0
2016-09-26 09:40:00,23.54,23.62,23.51,23.56,404739.0,23.54,23.62,23.51,23.56,404739.0
2016-09-26 09:45:00,23.57,23.63,23.56,23.61,225054.0,23.57,23.63,23.56,23.61,225054.0
2016-09-26 09:50:00,23.61,23.67,23.6,23.64,232187.0,23.61,23.67,23.6,23.64,232187.0
2016-09-26 09:55:00,23.65,23.68,23.61,23.64,211275.0,23.65,23.68,23.61,23.64,211275.0
2016-09-26 10:00:00,23.65,23.65,23.63,23.65,80783.0,23.65,23.65,23.63,23.65,80783.0
2016-09-26 10:05:00,23.64,23.69,23.64,23.68,80474.0,23.64,23.69,23.64,23.68,80474.0
2016-09-26 10:10:00,23.68,23.73,23.67,23.73,89948.0,23.68,23.73,23.67,23.73,89948.0
2016-09-26 10:15:00,23.73,23.74,23.71,23.71,114601.0,23.73,23.74,23.71,23.71,114601.0
2016-09-26 10:20:00,23.71,23.72,23.69,23.71,31667.0,23.71,23.72,23.69,23.71,31667.0
2016-09-26 10:25:00,23.71,23.71,23.66,23.67,51077.0,23.71,23.71,23.66,23.67,51077.0
2016-09-26 10:30:00,23.67,23.7,23.67,23.7,52059.0,23.67,23.7,23.67,23.7,52059.0
2016-09-26 10:35:00,23.7,23.72,23.68,23.72,116394.0,23.7,23.72,23.68,23.72,116394.0
2016-09-26 10:40:00,23.71,23.75,23.7,23.75,92176.0,23.71,23.75,23.7,23.75,92176.0
2016-09-26 10:45:00,23.75,23.76,23.73,23.73,64992.0,23.75,23.76,23.73,23.73,64992.0
2016-09-26 10:50:00,23.74,23.76,23.71,23.74,73583.0,23.74,23.76,23.71,23.74,73583.0
2016-09-26 10:55:00,23.74,23.76,23.71,23.71,72272.0,23.74,23.76,23.71,23.71,72272.0
2016-09-26 11:00:00,23.71,23.73,23.68,23.7,95196.0,23.71,23.73,23.68,23.7,95196.0
2016-09-26 11:05:00,23.7,23.73,23.7,23.71,52406.0,23.7,23.73,23.7,23.71,52406.0
2016-09-26 11:10:00,23.71,23.73,23.68,23.69,110756.0,23.71,23.73,23.68,23.69,110756.0
2016-09-26 11:15:00,23.69,23.73,23.69,23.73,86054.0,23.69,23.73,23.69,23.73,86054.0
2016-09-26 11:20:00,23.73,23.75,23.68,23.69,73442.0,23.73,23.75,23.68,23.69,73442.0
2016-09-26 11:25:00,23.69,23.71,23.67,23.69,65350.0,23.69,23.71,23.67,23.69,65350.0
2016-09-26 11:30:00,23.69,23.72,23.68,23.71,83100.0,23.69,23.72,23.68,23.71,83100.0
2016-09-26 11:35:00,23.71,23.73,23.7,23.73,33787.0,23.71,23.73,23.7,23.73,33787.0
2016-09-26 11:40:00,23.72,23.74,23.71,23.71,29181.0,23.72,23.74,23.71,23.71,29181.0
2016-09-26 11:45:00,23.71,23.74,23.7,23.71,51890.0,23.71,23.74,23.7,23.71,51890.0
2016-09-26 11:50:00,23.71,23.72,23.68,23.69,77947.0,23.71,23.72,23.68,23.69,77947.0
2016-09-26 11:55:00,23.7,23.73,23.69,23.71,26367.0,23.7,23.73,23.69,23.71,26367.0
2016-09-26 12:00:00,23.71,23.72,23.7,23.71,21497.0,23.71,23.72,23.7,23.71,21497.0
2016-09-26 12:05:00,23.71,23.73,23.7,23.73,38213.0,23.71,23.73,23.7,23.73,38213.0
2016-09-26 12:10:00,23.73,23.76,23.72,23.74,51981.0,23.73,23.76,23.72,23.74,51981.0
2016-09-26 12:15:00,23.75,23.77,23.74,23.75,79847.0,23.75,23.77,23.74,23.75,79847.0
2016-09-26 12:20:00,23.75,23.77,23.74,23.75,53133.0,23.75,23.77,23.74,23.75,53133.0
2016-09-26 12:25:00,23.75,23.76,23.73,23.76,25390.0,23.75,23.76,23.73,23.76,25390.0
2016-09-26 12:30:00,23.75,23.77,23.74,23.77,45892.0,23.75,23.77,23.74,23.77,45892.0
2016-09-26 12:35:00,23.77,23.77,23.74,23.75,16347.0,23.77,23.77,23.74,23.75,16347.0
2016-09-26 12:40:00,23.74,23.77,23.73,23.77,35356.0,23.74,23.77,23.73,23.77,35356.0
2016-09-26 12:45:00,23.77,23.79,23.76,23.78,60532.0,23.77,23.79,23.76,23.78,60532.0
2016-09-26 12:50:00,23.78,23.81,23.77,23.8,68817.0,23.78,23.81,23.77,23.8,68817.0
2016-09-26 12:55:00,23.79,23.81,23.78,23.79,62274.0,23.79,23.81,23.78,23.79,62274.0
2016-09-26 13:00:00,23.79,23.8,23.77,23.78,34219.0,23.79,23.8,23.77,23.78,34219.0
2016-09-26 13:05:00,23.77,23.78,23.74,23.75,45448.0,23.77,23.78,23.74,23.75,45448.0
2016-09-26 13:10:00,23.74,23.75,23.72,23.73,68109.0,23.74,23.75,23.72,23.73,68109.0
2016-09-26 13:15:00,23.73,23.73,23.7,23.71,33469.0,23.73,23.73,23.7,23.71,33469.0
2016-09-26 13:20:00,23.71,23.72,23.7,23.7,61544.0,23.71,23.72,23.7,23.7,61544.0
2016-09-26 13:25:00,23.71,23.71,23.7,23.71,106774.0,23.71,23.71,23.7,23.71,106774.0
2016-09-26 13:30:00,23.7,23.72,23.69,23.72,67950.0,23.7,23.72,23.69,23.72,67950.0
2016-09-26 13:35:00,23.71,23.72,23.68,23.69,107436.0,23.71,23.72,23.68,23.69,107436.0
2016-09-26 13:40:00,23.69,23.71,23.69,23.71,47568.0,23.69,23.71,23.69,23.71,47568.0
2016-09-26 13:45:00,23.7,23.73,23.7,23.71,107209.0,23.7,23.73,23.7,23.71,107209.0
2016-09-26 13:50:00,23.72,23.74,23.71,23.73,37773.0,23.72,23.74,23.71,23.73,37773.0
2016-09-26 13:55:00,23.72,23.73,23.71,23.73,18809.0,23.72,23.73,23.71,23.73,18809.0
2016-09-26 14:00:00,23.73,23.76,23.73,23.75,55583.0,23.73,23.76,23.73,23.75,55583.0
2016-09-26 14:05:00,23.75,23.75,23.73,23.75,24788.0,23.75,23.75,23.73,23.75,24788.0
2016-09-26 14:10:00,23.75,23.75,23.72,23.74,37855.0,23.75,23.75,23.72,23.74,37855.0
2016-09-26 14:15:00,23.73,23.77,23.73,23.76,41903.0,23.73,23.77,23.73,23.76,41903.0
2016-09-26 14:20:00,23.76,23.76,23.74,23.76,18744.0,23.76,23.76,23.74,23.76,18744.0
2016-09-26 14:25:00,23.76,23.77,23.74,23.77,57816.0,23.76,23.77,23.74,23.77,57816.0
2016-09-26 14:30:00,23.77,23.77,23.74,23.74,32370.0,23.77,23.77,23.74,23.74,32370.0
2016-09-26 14:35:00,23.74,23.75,23.72,23.73,33892.0,23.74,23.75,23.72,23.73,33892.0
2016-09-26 14:40:00,23.73,23.75,23.72,23.75,46270.0,23.73,23.75,23.72,23.75,46270.0
2016-09-26 14:45:00,23.75,23.76,23.74,23.76,35873.0,23.75,23.76,23.74,23.76,35873.0
2016-09-26 14:50:00,23.76,23.77,23.75,23.77,24561.0,23.76,23.77,23.75,23.77,24561.0
2016-09-26 14:55:00,23.77,23.78,23.76,23.77,88931.0,23.77,23.78,23.76,23.77,88931.0
2016-09-26 15:00:00,23.77,23.78,23.75,23.76,62713.0,23.77,23.78,23.75,23.76,62713.0
2016-09-26 15:05:00,23.76,23.81,23.75,23.79,204397.0,23.76,23.81,23.75,23.79,204397.0
2016-09-26 15:10:00,23.8,23.8,23.79,23.8,56278.0,23.8,23.8,23.79,23.8,56278.0
2016-09-26 15:15:00,23.79,23.8,23.76,23.76,76383.0,23.79,23.8,23.76,23.76,76383.0
2016-09-26 15:20:00,23.76,23.77,23.74,23.75,44406.0,23.76,23.77,23.74,23.75,44406.0
2016-09-26 15:25:00,23.75,23.79,23.74,23.79,83117.0,23.75,23.79,23.74,23.79,83117.0
2016-09-26 15:30:00,23.79,23.8,23.77,23.78,100841.0,23.79,23.8,23.77,23.78,100841.0
2016-09-26 15:35:00,23.78,23.78,23.74,23.76,131136.0,23.78,23.78,23.74,23.76,131136.0
2016-09-26 15:40:00,23.76,23.76,23.74,23.76,151860.0,23.76,23.76,23.74,23.76,151860.0
2016-09-26 15:45:00,23.75,23.78,23.75,23.77,121334.0,23.75,23.78,23.75,23.77,121334.0
2016-09-26 15:50:00,23.76,23.77,23.74,23.75,334105.0,23.76,23.77,23.74,23.75,334105.0
2016-09-26 15:55:00,23.75,23.76,23.72,23.74,504538.0,23.75,23.76,23.72,23.74,504538.0
2016-09-27 09:30:00,23.73,23.78,23.66,23.68,458256.0,23.73,23.78,23.66,23.68,458256.0
2016-09-27 09:35:00,23.68,23.76,23.63,23.67,161371.0,23.68,23.76,23.63,23.67,161371.0
2016-09-27 09:40:00,23.67,23.69,23.6,23.61,305694.0,23.67,23.69,23.6,23.61,305694.0
2016-09-27 09:45:00,23.61,23.62,23.51,23.53,448659.0,23.61,23.62,23.51,23.53,448659.0
2016-09-27 09:50:00,23.52,23.62,23.49,23.59,203235.0,23.52,23.62,23.49,23.59,203235.0
2016-09-27 09:55:00,23.59,23.61,23.53,23.55,98705.0,23.59,23.61,23.53,23.55,98705.0
2016-09-27 10:00:00,23.54,23.56,23.51,23.54,188665.0,23.54,23.56,23.51,23.54,188665.0
2016-09-27 10:05:00,23.53,23.57,23.53,23.55,79248.0,23.53,23.57,23.53,23.55,79248.0
2016-09-27 10:10:00,23.55,23.57,23.51,23.52,88325.0,23.55,23.57,23.51,23.52,88325.0
2016-09-27 10:15:00,23.53,23.55,23.52,23.53,76057.0,23.53,23.55,23.52,23.53,76057.0
2016-09-27 10:20:00,23.53,23.53,23.5,23.5,153774.0,23.53,23.53,23.5,23.5,153774.0
2016-09-27 10:25:00,23.5,23.52,23.48,23.48,97289.0,23.5,23.52,23.48,23.48,97289.0
2016-09-27 10:30:00,23.48,23.5,23.45,23.47,206738.0,23.48,23.5,23.45,23.47,206738.0
2016-09-27 10:35:00,23.47,23.51,23.47,23.5,59505.0,23.47,23.51,23.47,23.5,59505.0
2016-09-27 10:40:00,23.5,23.5,23.44,23.45,202125.0,23.5,23.5,23.44,23.45,202125.0
2016-09-27 10:45:00,23.44,23.47,23.43,23.46,118081.0,23.44,23.47,23.43,23.46,118081.0
2016-09-27 10:50:00,23.46,23.47,23.44,23.45,52980.0,23.46,23.47,23.44,23.45,52980.0
2016-09-27 10:55:00,23.45,23.45,23.41,23.44,115043.0,23.45,23.45,23.41,23.44,115043.0
2016-09-27 11:00:00,23.44,23.47,23.44,23.44,163182.0,23.44,23.47,23.44,23.44,163182.0
2016-09-27 11:05:00,23.44,23.47,23.44,23.46,37239.0,23.44,23.47,23.44,23.46,37239.0
2016-09-27 11:10:00,23.46,23.47,23.44,23.44,67637.0,23.46,23.47,23.44,23.44,67637.0
2016-09-27 11:15:00,23.44,23.46,23.44,23.46,55932.0,23.44,23.46,23.44,23.46,55932.0
2016-09-27 11:20:00,23.46,23.48,23.45,23.48,163240.0,23.46,23.48,23.45,23.48,163240.0
2016-09-27 11:25:00,23.48,23.48,23.44,23.46,230111.0,23.48,23.48,23.44,23.46,230111.0
2016-09-27 11:30:00,23.46,23.5,23.46,23.49,96646.0,23.46,23.5,23.46,23.49,96646.0
2016-09-27 11:35:00,23.49,23.5,23.45,23.46,65591.0,23.49,23.5,23.45,23.46,65591.0
2016-09-27 11:40:00,23.46,23.47,23.45,23.46,30393.0,23.46,23.47,23.45,23.46,30393.0
2016-09-27 11:45:00,23.45,23.46,23.45,23.45,28288.0,23.45,23.46,23.45,23.45,28288.0
2016-09-27 11:50:00,23.45,23.46,23.45,23.45,54198.0,23.45,23.46,23.45,23.45,54198.0
2016-09-27 11:55:00,23.45,23.47,23.45,23.46,121669.0,23.45,23.47,23.45,23.46,121669.0
2016-09-27 12:00:00,23.46,23.47,23.46,23.46,93470.0,23.46,23.47,23.46,23.46,93470.0
2016-09-27 12:05:00,23.46,23.51,23.46,23.48,164414.0,23.46,23.51,23.46,23.48,164414.0
2016-09-27 12:10:00,23.48,23.5,23.48,23.49,130158.0,23.48,23.5,23.48,23.49,130158.0
2016-09-27 12:15:00,23.49,23.5,23.49,23.49,28215.0,23.49,23.5,23.49,23.49,28215.0
2016-09-27 12:20:00,23.49,23.54,23.49,23.53,209793.0,23.49,23.54,23.49,23.53,209793.0
2016-09-27 12:25:00,23.53,23.6,23.53,23.58,126323.0,23.53,23.6,23.53,23.58,126323.0
2016-09-27 12:30:00,23.58,23.63,23.57,23.62,196205.0,23.58,23.63,23.57,23.62,196205.0
2016-09-27 12:35:00,23.62,23.65,23.61,23.64,94053.0,23.62,23.65,23.61,23.64,94053.0
2016-09-27 12:40:00,23.64,23.68,23.63,23.66,87150.0,23.64,23.68,23.63,23.66,87150.0
2016-09-27 12:45:00,23.67,23.68,23.65,23.66,72733.0,23.67,23.68,23.65,23.66,72733.0
2016-09-27 12:50:00,23.67,23.68,23.64,23.68,153202.0,23.67,23.68,23.64,23.68,153202.0
2016-09-27 12:55:00,23.68,23.7,23.66,23.66,113577.0,23.68,23.7,23.66,23.66,113577.0
2016-09-27 13:00:00,23.66,23.69,23.65,23.68,67513.0,23.66,23.69,23.65,23.68,67513.0
2016-09-27 13:05:00,23.68,23.69,23.65,23.65,63659.0,23.68,23.69,23.65,23.65,63659.0
2016-09-27 13:10:00,23.65,23.66,23.65,23.65,21300.0,23.65,23.66,23.65,23.65,21300.0
2016-09-27 13:15:00,23.65,23.69,23.65,23.68,71896.0,23.65,23.69,23.65,23.68,71896.0
2016-09-27 13:20:00,23.69,23.71,23.68,23.71,147665.0,23.69,23.71,23.68,23.71,147665.0
2016-09-27 13:25:00,23.71,23.74,23.68,23.73,190121.0,23.71,23.74,23.68,23.73,190121.0
2016-09-27 13:30:00,23.73,23.75,23.72,23.73,92638.0,23.73,23.75,23.72,23.73,92638.0
2016-09-27 13:35:00,23.73,23.74,23.72,23.72,83193.0,23.73,23.74,23.72,23.72,83193.0
2016-09-27 13:40:00,23.72,23.74,23.72,23.73,82352.0,23.72,23.74,23.72,23.73,82352.0
2016-09-27 13:45:00,23.73,23.75,23.72,23.72,120310.0,23.73,23.75,23.72,23.72,120310.0
2016-09-27 13:50:00,23.72,23.73,23.71,23.71,93671.0,23.72,23.73,23.71,23.71,93671.0
2016-09-27 13:55:00,23.71,23.72,23.68,23.7,75803.0,23.71,23.72,23.68,23.7,75803.0
2016-09-27 14:00:00,23.7,23.7,23.68,23.68,73896.0,23.7,23.7,23.68,23.68,73896.0
2016-09-27 14:05:00,23.69,23.71,23.67,23.69,170383.0,23.69,23.71,23.67,23.69,170383.0
2016-09-27 14:10:00,23.69,23.73,23.68,23.72,50741.0,23.69,23.73,23.68,23.72,50741.0
2016-09-27 14:15:00,23.71,23.72,23.7,23.7,58757.0,23.71,23.72,23.7,23.7,58757.0
2016-09-27 14:20:00,23.7,23.71,23.7,23.7,84475.0,23.7,23.71,23.7,23.7,84475.0
2016-09-27 14:25:00,23.7,23.71,23.7,23.71,50425.0,23.7,23.71,23.7,23.71,50425.0
2016-09-27 14:30:00,23.7,23.71,23.69,23.7,86692.0,23.7,23.71,23.69,23.7,86692.0
2016-09-27 14:35:00,23.71,23.72,23.7,23.7,114289.0,23.71,23.72,23.7,23.7,114289.0
2016-09-27 14:40:00,23.71,23.71,23.7,23.71,50203.0,23.71,23.71,23.7,23.71,50203.0
2016-09-27 14:45:00,23.71,23.72,23.7,23.71,62132.0,23.71,23.72,23.7,23.71,62132.0
2016-09-27 14:50:00,23.71,23.72,23.7,23.71,68892.0,23.71,23.72,23.7,23.71,68892.0
2016-09-27 14:55:00,23.71,23.71,23.69,23.69,112005.0,23.71,23.71,23.69,23.69,112005.0
2016-09-27 15:00:00,23.69,23.7,23.69,23.69,79507.0,23.69,23.7,23.69,23.69,79507.0
2016-09-27 15:05:00,23.69,23.71,23.69,23.7,129710.0,23.69,23.71,23.69,23.7,129710.0
2016-09-27 15:10:00,23.7,23.71,23.68,23.68,45041.0,23.7,23.71,23.68,23.68,45041.0
2016-09-27 15:15:00,23.69,23.69,23.67,23.68,129844.0,23.69,23.69,23.67,23.68,129844.0
2016-09-27 15:20:00,23.68,23.68,23.66,23.67,87890.0,23.68,23.68,23.66,23.67,87890.0
2016-09-27 15:25:00,23.67,23.68,23.65,23.65,321658.0,23.67,23.68,23.65,23.65,321658.0
2016-09-27 15:30:00,23.66,23.67,23.63,23.66,337142.0,23.66,23.67,23.63,23.66,337142.0
2016-09-27 15:35:00,23.67,23.7,23.66,23.7,134407.0,23.67,23.7,23.66,23.7,134407.0
2016-09-27 15:40:00,23.7,23.7,23.67,23.69,245257.0,23.7,23.7,23.67,23.69,245257.0
2016-09-27 15:45:00,23.69,23.7,23.66,23.66,325551.0,23.69,23.7,23.66,23.66,325551.0
2016-09-27 15:50:00,23.66,23.68,23.66,23.67,555627.0,23.66,23.68,23.66,23.67,555627.0
2016-09-27 15:55:00,23.67,23.73,23.66,23.71,1026509.0,23.67,23.73,23.66,23.71,1026509.0
2016-09-28 09:30:00,23.71,23.76,23.6,23.68,95330.0,23.71,23.76,23.6,23.68,95330.0
2016-09-28 09:35:00,23.68,23.7,23.63,23.68,34111.0,23.68,23.7,23.63,23.68,34111.0
2016-09-28 09:40:00,23.69,23.71,23.66,23.68,46739.0,23.69,23.71,23.66,23.68,46739.0
2016-09-28 09:45:00,23.68,23.74,23.68,23.73,40604.0,23.68,23.74,23.68,23.73,40604.0
2016-09-28 09:50:00,23.74,23.74,23.7,23.73,70580.0,23.74,23.74,23.7,23.73,70580.0
2016-09-28 09:55:00,23.73,23.73,23.69,23.7,22558.0,23.73,23.73,23.69,23.7,22558.0
2016-09-28 10:00:00,23.7,23.72,23.66,23.69,29532.0,23.7,23.72,23.66,23.69,29532.0
2016-09-28 10:05:00,23.69,23.7,23.65,23.68,61568.0,23.69,23.7,23.65,23.68,61568.0
2016-09-28 10:10:00,23.68,23.68,23.63,23.64,69367.0,23.68,23.68,23.63,23.64,69367.0
2016-09-28 10:15:00,23.65,23.67,23.64,23.67,22737.0,23.65,23.67,23.64,23.67,22737.0
2016-09-28 10:20:00,23.67,23.68,23.65,23.67,26654.0,23.67,23.68,23.65,23.67,26654.0
2016-09-28 10:25:00,23.66,23.69,23.66,23.66,26256.0,23.66,23.69,23.66,23.66,26256.0
2016-09-28 10:30:00,23.67,23.68,23.64,23.65,34501.0,23.67,23.68,23.64,23.65,34501.0
2016-09-28 10:35:00,23.64,23.66,23.61,23.62,19180.0,23.64,23.66,23.61,23.62,19180.0
2016-09-28 10:40:00,23.62,23.65,23.62,23.65,12966.0,23.62,23.65,23.62,23.65,12966.0
2016-09-28 10:45:00,23.64,23.65,23.6,23.61,36237.0,23.64,23.65,23.6,23.61,36237.0
2016-09-28 10:50:00,23.61,23.62,23.58,23.6,26583.0,23.61,23.62,23.58,23.6,26583.0
2016-09-28 10:55:00,23.61,23.65,23.6,23.62,103748.0,23.61,23.65,23.6,23.62,103748.0
2016-09-28 11:00:00,23.62,23.63,23.59,23.59,38022.0,23.62,23.63,23.59,23.59,38022.0
2016-09-28 11:05:00,23.58,23.64,23.57,23.64,131098.0,23.58,23.64,23.57,23.64,131098.0
2016-09-28 11:10:00,23.63,23.65,23.61,23.64,27192.0,23.63,23.65,23.61,23.64,27192.0
2016-09-28 11:15:00,23.64,23.65,23.6,23.62,134458.0,23.64,23.65,23.6,23.62,134458.0
2016-09-28 11:20:00,23.63,23.64,23.59,23.61,49309.0,23.63,23.64,23.59,23.61,49309.0
2016-09-28 11:25:00,23.62,23.62,23.59,23.6,25192.0,23.62,23.62,23.59,23.6,25192.0
2016-09-28 11:30:00,23.6,23.61,23.56,23.58,29180.0,23.6,23.61,23.56,23.58,29180.0
2016-09-28 11:35:00,23.58,23.62,23.58,23.62,221463.0,23.58,23.62,23.58,23.62,221463.0
2016-09-28 11:40:00,23.62,23.63,23.61,23.62,25485.0,23.62,23.63,23.61,23.62,25485.0
2016-09-28 11:45:00,23.62,23.63,23.62,23.62,9426.0,23.62,23.63,23.62,23.62,9426.0
2016-09-28 11:50:00,23.62,23.64,23.61,23.63,25891.0,23.62,23.64,23.61,23.63,25891.0
2016-09-28 11:55:00,23.62,23.64,23.6,23.62,23872.0,23.62,23.64,23.6,23.62,23872.0
2016-09-28 12:00:00,23.63,23.63,23.59,23.62,21171.0,23.63,23.63,23.59,23.62,21171.0
2016-09-28 12:05:00,23.62,23.64,23.61,23.62,32290.0,23.62,23.64,23.61,23.62,32290.0
2016-09-28 12:10:00,23.63,23.63,23.61,23.61,75186.0,23.63,23.63,23.61,23.61,75186.0
2016-09-28 12:15:00,23.61,23.63,23.6,23.62,64661.0,23.61,23.63,23.6,23.62,64661.0
2016-09-28 12:20:00,23.62,23.64,23.61,23.61,39676.0,23.62,23.64,23.61,23.61,39676.0
2016-09-28 12:25:00,23.62,23.64,23.61,23.62,18334.0,23.62,23.64,23.61,23.62,18334.0
2016-09-28 12:30:00,23.62,23.64,23.6,23.61,18257.0,23.62,23.64,23.6,23.61,18257.0
2016-09-28 12:35:00,23.61,23.63,23.6,23.63,23454.0,23.61,23.63,23.6,23.63,23454.0
2016-09-28 12:40:00,23.62,23.65,23.62,23.65,34252.0,23.62,23.65,23.62,23.65,34252.0
2016-09-28 12:45:00,23.64,23.67,23.62,23.64,48252.0,23.64,23.67,23.62,23.64,48252.0
2016-09-28 12:50:00,23.64,23.66,23.63,23.66,20518.0,23.64,23.66,23.63,23.66,20518.0
2016-09-28 12:55:00,23.66,23.67,23.63,23.64,43896.0,23.66,23.67,23.63,23.64,43896.0
2016-09-28 13:00:00,23.64,23.66,23.62,23.66,23890.0,23.64,23.66,23.62,23.66,23890.0
2016-09-28 13:05:00,23.66,23.67,23.65,23.65,31879.0,23.66,23.67,23.65,23.65,31879.0
2016-09-28 13:10:00,23.66,23.67,23.64,23.65,26213.0,23.66,23.67,23.64,23.65,26213.0
2016-09-28 13:15:00,23.65,23.66,23.63,23.64,38096.0,23.65,23.66,23.63,23.64,38096.0
2016-09-28 13:20:00,23.65,23.67,23.65,23.66,25274.0,23.65,23.67,23.65,23.66,25274.0
2016-09-28 13:25:00,23.66,23.67,23.65,23.67,9800.0,23.66,23.67,23.65,23.67,9800.0
2016-09-28 13:30:00,23.67,23.7,23.66,23.69,45627.0,23.67,23.7,23.66,23.69,45627.0
2016-09-28 13:35:00,23.7,23.73,23.69,23.72,34540.0,23.7,23.73,23.69,23.72,34540.0
2016-09-28 13:40:00,23.72,23.73,23.67,23.69,582874.0,23.72,23.73,23.67,23.69,582874.0
2016-09-28 13:45:00,23.68,23.71,23.66,23.69,215389.0,23.68,23.71,23.66,23.69,215389.0
2016-09-28 13:50:00,23.68,23.7,23.67,23.69,127742.0,23.68,23.7,23.67,23.69,127742.0
2016-09-28 13:55:00,23.69,23.71,23.68,23.71,51347.0,23.69,23.71,23.68,23.71,51347.0
2016-09-28 14:00:00,23.71,23.72,23.68,23.7,127451.0,23.71,23.72,23.68,23.7,127451.0
2016-09-28 14:05:00,23.69,23.69,23.65,23.67,76594.0,23.69,23.69,23.65,23.67,76594.0
2016-09-28 14:10:00,23.67,23.69,23.66,23.68,111690.0,23.67,23.69,23.66,23.68,111690.0
2016-09-28 14:15:00,23.69,23.69,23.68,23.69,88880.0,23.69,23.69,23.68,23.69,88880.0
2016-09-28 14:20:00,23.69,23.69,23.66,23.69,49681.0,23.69,23.69,23.66,23.69,49681.0
2016-09-28 14:25:00,23.69,23.71,23.67,23.69,134277.0,23.69,23.71,23.67,23.69,134277.0
2016-09-28 14:30:00,23.68,23.7,23.68,23.69,23873.0,23.68,23.7,23.68,23.69,23873.0
2016-09-28 14:35:00,23.69,23.71,23.67,23.7,92737.0,23.69,23.71,23.67,23.7,92737.0
2016-09-28 14:40:00,23.7,23.72,23.69,23.72,104624.0,23.7,23.72,23.69,23.72,104624.0
2016-09-28 14:45:00,23.72,23.73,23.7,23.71,49310.0,23.72,23.73,23.7,23.71,49310.0
2016-09-28 14:50:00,23.72,23.73,23.72,23.73,26032.0,23.72,23.73,23.72,23.73,26032.0
2016-09-28 14:55:00,23.73,23.74,23.71,23.73,92834.0,23.73,23.74,23.71,23.73,92834.0
2016-09-28 15:00:00,23.74,23.75,23.71,23.72,127544.0,23.74,23.75,23.71,23.72,127544.0
2016-09-28 15:05:00,23.71,23.72,23.69,23.7,56484.0,23.71,23.72,23.69,23.7,56484.0
2016-09-28 15:10:00,23.7,23.7,23.68,23.69,83583.0,23.7,23.7,23.68,23.69,83583.0
2016-09-28 15:15:00,23.69,23.71,23.68,23.7,107294.0,23.69,23.71,23.68,23.7,107294.0
2016-09-28 15:20:00,23.7,23.72,23.69,23.71,52310.0,23.7,23.72,23.69,23.71,52310.0
2016-09-28 15:25:00,23.71,23.71,23.69,23.7,42633.0,23.71,23.71,23.69,23.7,42633.0
2016-09-28 15:30:00,23.7,23.7,23.67,23.67,170963.0,23.7,23.7,23.67,23.67,170963.0
2016-09-28 15:35:00,23.67,23.7,23.67,23.7,103468.0,23.67,23.7,23.67,23.7,103468.0
2016-09-28 15:40:00,23.7,23.71,23.69,23.71,71215.0,23.7,23.71,23.69,23.71,71215.0
2016-09-28 15:45:00,23.71,23.73,23.7,23.73,220683.0,23.71,23.73,23.7,23.73,220683.0
2016-09-28 15:50:00,23.73,23.75,23.72,23.75,144990.0,23.73,23.75,23.72,23.75,144990.0
2016-09-28 15:55:00,23.75,23.77,23.74,23.75,413358.0,23.75,23.77,23.74,23.75,413358.0
2016-09-29 09:30:00,23.74,23.8,23.74,23.79,106477.0,23.74,23.8,23.74,23.79,106477.0
2016-09-29 09:35:00,23.79,23.79,23.74,23.75,52093.0,23.79,23.79,23.74,23.75,52093.0
2016-09-29 09:40:00,23.75,23.76,23.7,23.73,63367.0,23.75,23.76,23.7,23.73,63367.0
2016-09-29 09:45:00,23.73,23.79,23.73,23.78,123008.0,23.73,23.79,23.73,23.78,123008.0
2016-09-29 09:50:00,23.78,23.8,23.76,23.78,145154.0,23.78,23.8,23.76,23.78,145154.0
2016-09-29 09:55:00,23.78,23.81,23.77,23.8,34120.0,23.78,23.81,23.77,23.8,34120.0
2016-09-29 10:00:00,23.8,23.81,23.79,23.8,17358.0,23.8,23.81,23.79,23.8,17358.0
2016-09-29 10:05:00,23.81,23.82,23.67,23.68,68009.0,23.81,23.82,23.67,23.68,68009.0
2016-09-29 10:10:00,23.69,23.71,23.67,23.68,52670.0,23.69,23.71,23.67,23.68,52670.0
2016-09-29 10:15:00,23.68,23.72,23.65,23.71,50506.0,23.68,23.72,23.65,23.71,50506.0
2016-09-29 10:20:00,23.71,23.71,23.64,23.64,87230.0,23.71,23.71,23.64,23.64,87230.0
2016-09-29 10:25:00,23.65,23.67,23.62,23.62,76166.0,23.65,23.67,23.62,23.62,76166.0
2016-09-29 10:30:00,23.63,23.64,23.61,23.61,50116.0,23.63,23.64,23.61,23.61,50116.0
2016-09-29 10:35:00,23.61,23.65,23.61,23.63,21982.0,23.61,23.65,23.61,23.63,21982.0
2016-09-29 10:40:00,23.63,23.65,23.57,23.58,74900.0,23.63,23.65,23.57,23.58,74900.0
2016-09-29 10:45:00,23.58,23.59,23.56,23.56,42943.0,23.58,23.59,23.56,23.56,42943.0
2016-09-29 10:50:00,23.57,23.57,23.54,23.56,27561.0,23.57,23.57,23.54,23.56,27561.0
2016-09-29 10:55:00,23.56,23.59,23.56,23.58,20753.0,23.56,23.59,23.56,23.58,20753.0
2016-09-29 11:00:00,23.58,23.59,23.57,23.59,35602.0,23.58,23.59,23.57,23.59,35602.0
2016-09-29 11:05:00,23.59,23.6,23.57,23.58,6879.0,23.59,23.6,23.57,23.58,6879.0
2016-09-29 11:10:00,23.58,23.58,23.49,23.5,90876.0,23.58,23.58,23.49,23.5,90876.0
2016-09-29 11:15:00,23.49,23.53,23.47,23.52,98379.0,23.49,23.53,23.47,23.52,98379.0
2016-09-29 11:20:00,23.52,23.56,23.52,23.55,122748.0,23.52,23.56,23.52,23.55,122748.0
2016-09-29 11:25:00,23.55,23.6,23.54,23.57,163886.0,23.55,23.6,23.54,23.57,163886.0
2016-09-29 11:30:00,23.56,23.57,23.51,23.51,301566.0,23.56,23.57,23.51,23.51,301566.0
2016-09-29 11:35:00,23.51,23.53,23.5,23.52,76168.0,23.51,23.53,23.5,23.52,76168.0
2016-09-29 11:40:00,23.51,23.52,23.46,23.48,204698.0,23.51,23.52,23.46,23.48,204698.0
2016-09-29 11:45:00,23.49,23.51,23.46,23.47,54659.0,23.49,23.51,23.46,23.47,54659.0
2016-09-29 11:50:00,23.47,23.5,23.45,23.46,70657.0,23.47,23.5,23.45,23.46,70657.0
2016-09-29 11:55:00,23.46,23.47,23.43,23.46,77226.0,23.46,23.47,23.43,23.46,77226.0
2016-09-29 12:00:00,23.46,23.49,23.44,23.45,184056.0,23.46,23.49,23.44,23.45,184056.0
2016-09-29 12:05:00,23.45,23.48,23.44,23.48,113144.0,23.45,23.48,23.44,23.48,113144.0
2016-09-29 12:10:00,23.48,23.5,23.45,23.46,32420.0,23.48,23.5,23.45,23.46,32420.0
2016-09-29 12:15:00,23.46,23.46,23.43,23.44,49369.0,23.46,23.46,23.43,23.44,49369.0
2016-09-29 12:20:00,23.45,23.49,23.43,23.45,131418.0,23.45,23.49,23.43,23.45,131418.0
2016-09-29 12:25:00,23.45,23.47,23.44,23.46,89202.0,23.45,23.47,23.44,23.46,89202.0
2016-09-29 12:30:00,23.45,23.47,23.44,23.47,14475.0,23.45,23.47,23.44,23.47,14475.0
2016-09-29 12:35:00,23.46,23.46,23.43,23.43,24009.0,23.46,23.46,23.43,23.43,24009.0
2016-09-29 12:40:00,23.43,23.43,23.39,23.4,33567.0,23.43,23.43,23.39,23.4,33567.0
2016-09-29 12:45:00,23.39,23.42,23.36,23.37,122032.0,23.39,23.42,23.36,23.37,122032.0
2016-09-29 12:50:00,23.37,23.37,23.29,23.33,84145.0,23.37,23.37,23.29,23.33,84145.0
2016-09-29 12:55:00,23.33,23.35,23.32,23.34,55668.0,23.33,23.35,23.32,23.34,55668.0
2016-09-29 13:00:00,23.34,23.35,23.23,23.26,163017.0,23.34,23.35,23.23,23.26,163017.0
2016-09-29 13:05:00,23.26,23.31,23.25,23.3,167383.0,23.26,23.31,23.25,23.3,167383.0
2016-09-29 13:10:00,23.3,23.36,23.3,23.31,109971.0,23.3,23.36,23.3,23.31,109971.0
2016-09-29 13:15:00,23.3,23.32,23.26,23.27,77360.0,23.3,23.32,23.26,23.27,77360.0
2016-09-29 13:20:00,23.27,23.32,23.26,23.3,52715.0,23.27,23.32,23.26,23.3,52715.0
2016-09-29 13:25:00,23.3,23.3,23.27,23.29,20458.0,23.3,23.3,23.27,23.29,20458.0
2016-09-29 13:30:00,23.28,23.31,23.26,23.3,35798.0,23.28,23.31,23.26,23.3,35798.0
2016-09-29 13:35:00,23.3,23.31,23.27,23.28,55339.0,23.3,23.31,23.27,23.28,55339.0
2016-09-29 13:40:00,23.28,23.29,23.24,23.26,53576.0,23.28,23.29,23.24,23.26,53576.0
2016-09-29 13:45:00,23.26,23.27,23.22,23.23,60612.0,23.26,23.27,23.22,23.23,60612.0
2016-09-29 13:50:00,23.24,23.26,23.18,23.19,74545.0,23.24,23.26,23.18,23.19,74545.0
2016-09-29 13:55:00,23.19,23.2,23.16,23.2,63869.0,23.19,23.2,23.16,23.2,63869.0
2016-09-29 14:00:00,23.2,23.25,23.18,23.24,32102.0,23.2,23.25,23.18,23.24,32102.0
2016-09-29 14:05:00,23.24,23.31,23.24,23.3,56221.0,23.24,23.31,23.24,23.3,56221.0
2016-09-29 14:10:00,23.3,23.31,23.28,23.31,73406.0,23.3,23.31,23.28,23.31,73406.0
2016-09-29 14:15:00,23.3,23.34,23.3,23.33,39620.0,23.3,23.34,23.3,23.33,39620.0
2016-09-29 14:20:00,23.34,23.37,23.32,23.37,38176.0,23.34,23.37,23.32,23.37,38176.0
2016-09-29 14:25:00,23.37,23.42,23.35,23.42,48652.0,23.37,23.42,23.35,23.42,48652.0
2016-09-29 14:30:00,23.42,23.42,23.37,23.4,77275.0,23.42,23.42,23.37,23.4,77275.0
2016-09-29 14:35:00,23.41,23.44,23.4,23.42,72810.0,23.41,23.44,23.4,23.42,72810.0
2016-09-29 14:40:00,23.42,23.42,23.37,23.38,98282.0,23.42,23.42,23.37,23.38,98282.0
2016-09-29 14:45:00,23.38,23.42,23.37,23.42,32861.0,23.38,23.42,23.37,23.42,32861.0
2016-09-29 14:50:00,23.42,23.42,23.37,23.38,180982.0,23.42,23.42,23.37,23.38,180982.0
2016-09-29 14:55:00,23.38,23.4,23.34,23.36,77843.0,23.38,23.4,23.34,23.36,77843.0
2016-09-29 15:00:00,23.35,23.36,23.32,23.34,58638.0,23.35,23.36,23.32,23.34,58638.0
2016-09-29 15:05:00,23.34,23.38,23.33,23.38,59170.0,23.34,23.38,23.33,23.38,59170.0
2016-09-29 15:10:00,23.38,23.38,23.34,23.37,64834.0,23.38,23.38,23.34,23.37,64834.0
2016-09-29 15:15:00,23.37,23.37,23.33,23.35,85448.0,23.37,23.37,23.33,23.35,85448.0
2016-09-29 15:20:00,23.35,23.36,23.32,23.33,87287.0,23.35,23.36,23.32,23.33,87287.0
2016-09-29 15:25:00,23.33,23.34,23.3,23.34,97576.0,23.33,23.34,23.3,23.34,97576.0
2016-09-29 15:30:00,23.34,23.37,23.32,23.36,118385.0,23.34,23.37,23.32,23.36,118385.0
2016-09-29 15:35:00,23.36,23.36,23.35,23.36,44972.0,23.36,23.36,23.35,23.36,44972.0
2016-09-29 15:40:00,23.36,23.37,23.31,23.33,103916.0,23.36,23.37,23.31,23.33,103916.0
2016-09-29 15:45:00,23.32,23.35,23.32,23.34,144552.0,23.32,23.35,23.32,23.34,144552.0
2016-09-29 15:50:00,23.34,23.34,23.31,23.34,148640.0,23.34,23.34,23.31,23.34,148640.0
2016-09-29 15:55:00,23.34,23.34,23.29,23.3,318619.0,23.34,23.34,23.29,23.3,318619.0
2016-09-30 09:30:00,23.35,23.41,23.32,23.38,98571.0,23.35,23.41,23.32,23.38,98571.0
2016-09-30 09:35:00,23.38,23.38,23.29,23.32,39184.0,23.38,23.38,23.29,23.32,39184.0
2016-09-30 09:40:00,23.32,23.35,23.29,23.3,134224.0,23.32,23.35,23.29,23.3,134224.0
2016-09-30 09:45:00,23.31,23.35,23.24,23.27,133351.0,23.31,23.35,23.24,23.27,133351.0
2016-09-30 09:50:00,23.27,23.35,23.27,23.33,42920.0,23.27,23.35,23.27,23.33,42920.0
2016-09-30 09:55:00,23.33,23.35,23.29,23.3,218048.0,23.33,23.35,23.29,23.3,218048.0
2016-09-30 10:00:00,23.3,23.35,23.29,23.35,156240.0,23.3,23.35,23.29,23.35,156240.0
2016-09-30 10:05:00,23.35,23.4,23.33,23.4,170774.0,23.35,23.4,23.33,23.4,170774.0
2016-09-30 10:10:00,23.4,23.48,23.39,23.47,173628.0,23.4,23.48,23.39,23.47,173628.0
2016-09-30 10:15:00,23.47,23.47,23.42,23.43,308200.0,23.47,23.47,23.42,23.43,308200.0
2016-09-30 10:20:00,23.44,23.47,23.4,23.46,257327.0,23.44,23.47,23.4,23.46,257327.0
2016-09-30 10:25:00,23.47,23.49,23.45,23.48,108225.0,23.47,23.49,23.45,23.48,108225.0
2016-09-30 10:30:00,23.48,23.53,23.48,23.53,36616.0,23.48,23.53,23.48,23.53,36616.0
2016-09-30 10:35:00,23.53,23.55,23.52,23.54,56202.0,23.53,23.55,23.52,23.54,56202.0
2016-09-30 10:40:00,23.54,23.56,23.52,23.54,123797.0,23.54,23.56,23.52,23.54,123797.0
2016-09-30 10:45:00,23.54,23.55,23.53,23.55,64184.0,23.54,23.55,23.53,23.55,64184.0
2016-09-30 10:50:00,23.55,23.59,23.54,23.58,64662.0,23.55,23.59,23.54,23.58,64662.0
2016-09-30 10:55:00,23.58,23.59,23.54,23.57,57836.0,23.58,23.59,23.54,23.57,57836.0
2016-09-30 11:00:00,23.57,23.6,23.55,23.6,34483.0,23.57,23.6,23.55,23.6,34483.0
2016-09-30 11:05:00,23.6,23.61,23.58,23.61,58899.0,23.6,23.61,23.58,23.61,58899.0
2016-09-30 11:10:00,23.61,23.64,23.6,23.63,140241.0,23.61,23.64,23.6,23.63,140241.0
2016-09-30 11:15:00,23.63,23.64,23.59,23.62,39975.0,23.63,23.64,23.59,23.62,39975.0
2016-09-30 11:20:00,23.62,23.63,23.61,23.62,58123.0,23.62,23.63,23.61,23.62,58123.0
2016-09-30 11:25:00,23.62,23.63,23.6,23.6,19752.0,23.62,23.63,23.6,23.6,19752.0
2016-09-30 11:30:00,23.61,23.63,23.6,23.61,24310.0,23.61,23.63,23.6,23.61,24310.0
2016-09-30 11:35:00,23.6,23.61,23.57,23.58,34369.0,23.6,23.61,23.57,23.58,34369.0
2016-09-30 11:40:00,23.58,23.59,23.57,23.58,37302.0,23.58,23.59,23.57,23.58,37302.0
2016-09-30 11:45:00,23.59,23.59,23.56,23.57,39793.0,23.59,23.59,23.56,23.57,39793.0
2016-09-30 11:50:00,23.58,23.58,23.55,23.57,31344.0,23.58,23.58,23.55,23.57,31344.0
2016-09-30 11:55:00,23.57,23.58,23.54,23.54,26435.0,23.57,23.58,23.54,23.54,26435.0
2016-09-30 12:00:00,23.54,23.6,23.53,23.6,113249.0,23.54,23.6,23.53,23.6,113249.0
2016-09-30 12:05:00,23.6,23.61,23.59,23.6,19591.0,23.6,23.61,23.59,23.6,19591.0
2016-09-30 12:10:00,23.59,23.61,23.59,23.61,16966.0,23.59,23.61,23.59,23.61,16966.0
2016-09-30 12:15:00,23.61,23.62,23.6,23.6,12219.0,23.61,23.62,23.6,23.6,12219.0
2016-09-30 12:20:00,23.61,23.61,23.6,23.61,5309.0,23.61,23.61,23.6,23.61,5309.0
2016-09-30 12:25:00,23.61,23.64,23.6,23.62,35727.0,23.61,23.64,23.6,23.62,35727.0
2016-09-30 12:30:00,23.62,23.63,23.62,23.62,6738.0,23.62,23.63,23.62,23.62,6738.0
2016-09-30 12:35:00,23.62,23.64,23.62,23.64,20921.0,23.62,23.64,23.62,23.64,20921.0
2016-09-30 12:40:00,23.64,23.65,23.63,23.65,102314.0,23.64,23.65,23.63,23.65,102314.0
2016-09-30 12:45:00,23.65,23.65,23.64,23.65,10424.0,23.65,23.65,23.64,23.65,10424.0
2016-09-30 12:50:00,23.64,23.65,23.64,23.65,9481.0,23.64,23.65,23.64,23.65,9481.0
2016-09-30 12:55:00,23.65,23.67,23.64,23.66,122486.0,23.65,23.67,23.64,23.66,122486.0
2016-09-30 13:00:00,23.66,23.68,23.65,23.68,88265.0,23.66,23.68,23.65,23.68,88265.0
2016-09-30 13:05:00,23.68,23.69,23.66,23.67,58704.0,23.68,23.69,23.66,23.67,58704.0
2016-09-30 13:10:00,23.66,23.7,23.66,23.68,113014.0,23.66,23.7,23.66,23.68,113014.0
2016-09-30 13:15:00,23.68,23.68,23.65,23.68,58514.0,23.68,23.68,23.65,23.68,58514.0
2016-09-30 13:20:00,23.68,23.69,23.67,23.68,25805.0,23.68,23.69,23.67,23.68,25805.0
2016-09-30 13:25:00,23.68,23.68,23.64,23.65,86338.0,23.68,23.68,23.64,23.65,86338.0
2016-09-30 13:30:00,23.64,23.67,23.64,23.67,60584.0,23.64,23.67,23.64,23.67,60584.0
2016-09-30 13:35:00,23.67,23.67,23.66,23.67,8426.0,23.67,23.67,23.66,23.67,8426.0
2016-09-30 13:40:00,23.67,23.71,23.66,23.71,39595.0,23.67,23.71,23.66,23.71,39595.0
2016-09-30 13:45:00,23.71,23.73,23.71,23.71,69196.0,23.71,23.73,23.71,23.71,69196.0
2016-09-30 13:50:00,23.71,23.72,23.7,23.71,19478.0,23.71,23.72,23.7,23.71,19478.0
2016-09-30 13:55:00,23.7,23.73,23.69,23.73,47222.0,23.7,23.73,23.69,23.73,47222.0
2016-09-30 14:00:00,23.72,23.73,23.7,23.71,28489.0,23.72,23.73,23.7,23.71,28489.0
2016-09-30 14:05:00,23.71,23.71,23.68,23.69,19464.0,23.71,23.71,23.68,23.69,19464.0
2016-09-30 14:10:00,23.68,23.71,23.68,23.69,33882.0,23.68,23.71,23.68,23.69,33882.0
2016-09-30 14:15:00,23.69,23.7,23.68,23.7,45185.0,23.69,23.7,23.68,23.7,45185.0
2016-09-30 14:20:00,23.69,23.71,23.69,23.71,44637.0,23.69,23.71,23.69,23.71,44637.0
2016-09-30 14:25:00,23.71,23.72,23.7,23.72,30871.0,23.71,23.72,23.7,23.72,30871.0
2016-09-30 14:30:00,23.72,23.72,23.71,23.71,18719.0,23.72,23.72,23.71,23.71,18719.0
2016-09-30 14:35:00,23.71,23.74,23.71,23.74,42116.0,23.71,23.74,23.71,23.74,42116.0
2016-09-30 14:40:00,23.73,23.76,23.72,23.75,114532.0,23.73,23.76,23.72,23.75,114532.0
2016-09-30 14:45:00,23.76,23.8,23.75,23.8,94929.0,23.76,23.8,23.75,23.8,94929.0
2016-09-30 14:50:00,23.8,23.81,23.78,23.78,134442.0,23.8,23.81,23.78,23.78,134442.0
2016-09-30 14:55:00,23.78,23.78,23.73,23.75,80128.0,23.78,23.78,23.73,23.75,80128.0
2016-09-30 15:00:00,23.75,23.78,23.74,23.77,34923.0,23.75,23.78,23.74,23.77,34923.0
2016-09-30 15:05:00,23.77,23.78,23.76,23.77,33686.0,23.77,23.78,23.76,23.77,33686.0
2016-09-30 15:10:00,23.77,23.78,23.76,23.78,29619.0,23.77,23.78,23.76,23.78,29619.0
2016-09-30 15:15:00,23.78,23.79,23.77,23.78,59436.0,23.78,23.79,23.77,23.78,59436.0
2016-09-30 15:20:00,23.79,23.81,23.78,23.81,79618.0,23.79,23.81,23.78,23.81,79618.0
2016-09-30 15:25:00,23.81,23.84,23.81,23.84,159204.0,23.81,23.84,23.81,23.84,159204.0
2016-09-30 15:30:00,23.84,23.87,23.83,23.85,158438.0,23.84,23.87,23.83,23.85,158438.0
2016-09-30 15:35:00,23.85,23.87,23.81,23.85,271176.0,23.85,23.87,23.81,23.85,271176.0
2016-09-30 15:40:00,23.84,23.87,23.82,23.87,192853.0,23.84,23.87,23.82,23.87,192853.0
2016-09-30 15:45:00,23.87,23.91,23.86,23.87,301031.0,23.87,23.91,23.86,23.87,301031.0
2016-09-30 15:50:00,23.86,23.89,23.86,23.88,325087.0,23.86,23.89,23.86,23.88,325087.0
2016-09-30 15:55:00,23.87,23.88,23.79,23.79,780501.0,23.87,23.88,23.79,23.79,780501.0
2016-10-03 09:30:00,23.68,23.69,23.47,23.47,115361.0,23.68,23.69,23.47,23.47,115361.0
2016-10-03 09:35:00,23.47,23.55,23.47,23.54,135382.0,23.47,23.55,23.47,23.54,135382.0
2016-10-03 09:40:00,23.55,23.58,23.49,23.54,64959.0,23.55,23.58,23.49,23.54,64959.0
2016-10-03 09:45:00,23.55,23.55,23.47,23.5,74218.0,23.55,23.55,23.47,23.5,74218.0
2016-10-03 09:50:00,23.51,23.53,23.49,23.51,49398.0,23.51,23.53,23.49,23.51,49398.0
2016-10-03 09:55:00,23.51,23.51,23.47,23.48,50430.0,23.51,23.51,23.47,23.48,50430.0
2016-10-03 10:00:00,23.49,23.55,23.49,23.52,80081.0,23.49,23.55,23.49,23.52,80081.0
2016-10-03 10:05:00,23.53,23.55,23.49,23.55,81377.0,23.53,23.55,23.49,23.55,81377.0
2016-10-03 10:10:00,23.54,23.56,23.53,23.55,27953.0,23.54,23.56,23.53,23.55,27953.0
2016-10-03 10:15:00,23.55,23.55,23.49,23.53,80041.0,23.55,23.55,23.49,23.53,80041.0
2016-10-03 10:20:00,23.53,23.53,23.49,23.51,31082.0,23.53,23.53,23.49,23.51,31082.0
2016-10-03 10:25:00,23.51,23.53,23.5,23.5,34996.0,23.51,23.53,23.5,23.5,34996.0
2016-10-03 10:30:00,23.5,23.51,23.48,23.51,23202.0,23.5,23.51,23.48,23.51,23202.0
2016-10-03 10:35:00,23.51,23.54,23.5,23.54,29833.0,23.51,23.54,23.5,23.54,29833.0
2016-10-03 10:40:00,23.53,23.57,23.52,23.55,64568.0,23.53,23.57,23.52,23.55,64568.0
2016-10-03 10:45:00,23.55,23.57,23.53,23.53,64498.0,23.55,23.57,23.53,23.53,64498.0
2016-10-03 10:50:00,23.53,23.54,23.5,23.52,75381.0,23.53,23.54,23.5,23.52,75381.0
2016-10-03 10:55:00,23.52,23.53,23.49,23.5,117412.0,23.52,23.53,23.49,23.5,117412.0
2016-10-03 11:00:00,23.5,23.5,23.47,23.47,38581.0,23.5,23.5,23.47,23.47,38581.0
2016-10-03 11:05:00,23.47,23.49,23.46,23.49,68311.0,23.47,23.49,23.46,23.49,68311.0
2016-10-03 11:10:00,23.48,23.49,23.46,23.47,44156.0,23.48,23.49,23.46,23.47,44156.0
2016-10-03 11:15:00,23.47,23.47,23.44,23.45,48178.0,23.47,23.47,23.44,23.45,48178.0
2016-10-03 11:20:00,23.44,23.48,23.44,23.48,63836.0,23.44,23.48,23.44,23.48,63836.0
2016-10-03 11:25:00,23.48,23.49,23.46,23.46,21799.0,23.48,23.49,23.46,23.46,21799.0
2016-10-03 11:30:00,23.47,23.48,23.44,23.45,121621.0,23.47,23.48,23.44,23.45,121621.0
2016-10-03 11:35:00,23.45,23.46,23.42,23.43,54979.0,23.45,23.46,23.42,23.43,54979.0
2016-10-03 11:40:00,23.42,23.45,23.42,23.45,22462.0,23.42,23.45,23.42,23.45,22462.0
2016-10-03 11:45:00,23.45,23.46,23.43,23.43,32159.0,23.45,23.46,23.43,23.43,32159.0
2016-10-03 11:50:00,23.42,23.43,23.4,23.41,41625.0,23.42,23.43,23.4,23.41,41625.0
2016-10-03 11:55:00,23.41,23.46,23.39,23.44,48497.0,23.41,23.46,23.39,23.44,48497.0
2016-10-03 12:00:00,23.44,23.46,23.43,23.43,21237.0,23.44,23.46,23.43,23.43,21237.0
2016-10-03 12:05:00,23.43,23.47,23.43,23.46,58946.0,23.43,23.47,23.43,23.46,58946.0
2016-10-03 12:10:00,23.46,23.47,23.44,23.46,30388.0,23.46,23.47,23.44,23.46,30388.0
2016-10-03 12:15:00,23.45,23.45,23.43,23.45,13023.0,23.45,23.45,23.43,23.45,13023.0
2016-10-03 12:20:00,23.44,23.44,23.39,23.41,31245.0,23.44,23.44,23.39,23.41,31245.0
2016-10-03 12:25:00,23.4,23.42,23.39,23.42,31684.0,23.4,23.42,23.39,23.42,31684.0
2016-10-03 12:30:00,23.43,23.43,23.39,23.42,28953.0,23.43,23.43,23.39,23.42,28953.0
2016-10-03 12:35:00,23.43,23.43,23.4,23.42,39035.0,23.43,23.43,23.4,23.42,39035.0
2016-10-03 12:40:00,23.42,23.45,23.42,23.44,29287.0,23.42,23.45,23.42,23.44,29287.0
2016-10-03 12:45:00,23.44,23.44,23.43,23.44,12310.0,23.44,23.44,23.43,23.44,12310.0
2016-10-03 12:50:00,23.43,23.45,23.43,23.43,33726.0,23.43,23.45,23.43,23.43,33726.0
2016-10-03 12:55:00,23.43,23.45,23.42,23.44,31356.0,23.43,23.45,23.42,23.44,31356.0
2016-10-03 13:00:00,23.45,23.46,23.42,23.42,45373.0,23.45,23.46,23.42,23.42,45373.0
2016-10-03 13:05:00,23.42,23.43,23.41,23.43,37635.0,23.42,23.43,23.41,23.43,37635.0
2016-10-03 13:10:00,23.43,23.46,23.42,23.44,46906.0,23.43,23.46,23.42,23.44,46906.0
2016-10-03 13:15:00,23.44,23.44,23.42,23.43,30905.0,23.44,23.44,23.42,23.43,30905.0
2016-10-03 13:20:00,23.42,23.44,23.42,23.44,24132.0,23.42,23.44,23.42,23.44,24132.0
2016-10-03 13:25:00,23.44,23.44,23.43,23.44,8812.0,23.44,23.44,23.43,23.44,8812.0
2016-10-03 13:30:00,23.44,23.46,23.43,23.46,36522.0,23.44,23.46,23.43,23.46,36522.0
2016-10-03 13:35:00,23.46,23.46,23.44,23.46,38814.0,23.46,23.46,23.44,23.46,38814.0
2016-10-03 13:40:00,23.46,23.46,23.43,23.44,32613.0,23.46,23.46,23.43,23.44,32613.0
2016-10-03 13:45:00,23.45,23.45,23.43,23.45,62421.0,23.45,23.45,23.43,23.45,62421.0
2016-10-03 13:50:00,23.45,23.46,23.44,23.44,29226.0,23.45,23.46,23.44,23.44,29226.0
2016-10-03 13:55:00,23.44,23.47,23.44,23.46,22779.0,23.44,23.47,23.44,23.46,22779.0
2016-10-03 14:00:00,23.47,23.48,23.46,23.47,27676.0,23.47,23.48,23.46,23.47,27676.0
2016-10-03 14:05:00,23.47,23.47,23.46,23.46,18772.0,23.47,23.47,23.46,23.46,18772.0
2016-10-03 14:10:00,23.46,23.47,23.45,23.46,34478.0,23.46,23.47,23.45,23.46,34478.0
2016-10-03 14:15:00,23.46,23.47,23.45,23.46,34755.0,23.46,23.47,23.45,23.46,34755.0
2016-10-03 14:20:00,23.46,23.47,23.45,23.47,17878.0,23.46,23.47,23.45,23.47,17878.0
2016-10-03 14:25:00,23.47,23.5,23.46,23.5,77305.0,23.47,23.5,23.46,23.5,77305.0
2016-10-03 14:30:00,23.5,23.52,23.49,23.52,30313.0,23.5,23.52,23.49,23.52,30313.0
2016-10-03 14:35:00,23.52,23.52,23.48,23.48,37304.0,23.52,23.52,23.48,23.48,37304.0
2016-10-03 14:40:00,23.49,23.5,23.48,23.48,18107.0,23.49,23.5,23.48,23.48,18107.0
2016-10-03 14:45:00,23.48,23.49,23.46,23.48,33927.0,23.48,23.49,23.46,23.48,33927.0
2016-10-03 14:50:00,23.48,23.48,23.46,23.47,26535.0,23.48,23.48,23.46,23.47,26535.0
2016-10-03 14:55:00,23.47,23.48,23.44,23.48,41590.0,23.47,23.48,23.44,23.48,41590.0
2016-10-03 15:00:00,23.48,23.48,23.44,23.44,39634.0,23.48,23.48,23.44,23.44,39634.0
2016-10-03 15:05:00,23.44,23.46,23.44,23.46,41019.0,23.44,23.46,23.44,23.46,41019.0
2016-10-03 15:10:00,23.46,23.48,23.45,23.48,43102.0,23.46,23.48,23.45,23.48,43102.0
2016-10-03 15:15:00,23.48,23.49,23.46,23.48,74156.0,23.48,23.49,23.46,23.48,74156.0
2016-10-03 15:20:00,23.48,23.49,23.46,23.46,56927.0,23.48,23.49,23.46,23.46,56927.0
2016-10-03 15:25:00,23.46,23.47,23.45,23.46,48284.0,23.46,23.47,23.45,23.46,48284.0
2016-10-03 15:30:00,23.46,23.47,23.45,23.46,62303.0,23.46,23.47,23.45,23.46,62303.0
2016-10-03 15:35:00,23.47,23.49,23.46,23.48,54728.0,23.47,23.49,23.46,23.48,54728.0
2016-10-03 15:40:00,23.49,23.52,23.47,23.51,126121.0,23.49,23.52,23.47,23.51,126121.0
2016-10-03 15:45:00,23.5,23.51,23.48,23.48,60966.0,23.5,23.51,23.48,23.48,60966.0
2016-10-03 15:50:00,23.49,23.49,23.47,23.47,172867.0,23.49,23.49,23.47,23.47,172867.0
2016-10-03 15:55:00,23.48,23.52,23.46,23.5,399975.0,23.48,23.52,23.46,23.5,399975.0
2016-10-04 09:30:00,23.55,23.64,23.49,23.61,123757.0,23.55,23.64,23.49,23.61,123757.0
2016-10-04 09:35:00,23.58,23.61,23.53,23.55,69520.0,23.58,23.61,23.53,23.55,69520.0
2016-10-04 09:40:00,23.54,23.54,23.48,23.51,86007.0,23.54,23.54,23.48,23.51,86007.0
2016-10-04 09:45:00,23.5,23.51,23.42,23.42,167450.0,23.5,23.51,23.42,23.42,167450.0
2016-10-04 09:50:00,23.42,23.43,23.38,23.43,73446.0,23.42,23.43,23.38,23.43,73446.0
2016-10-04 09:55:00,23.43,23.45,23.42,23.45,48661.0,23.43,23.45,23.42,23.45,48661.0
2016-10-04 10:00:00,23.45,23.45,23.42,23.44,41310.0,23.45,23.45,23.42,23.44,41310.0
2016-10-04 10:05:00,23.44,23.44,23.41,23.44,106720.0,23.44,23.44,23.41,23.44,106720.0
2016-10-04 10:10:00,23.44,23.44,23.36,23.38,74026.0,23.44,23.44,23.36,23.38,74026.0
2016-10-04 10:15:00,23.37,23.4,23.35,23.4,109554.0,23.37,23.4,23.35,23.4,109554.0
2016-10-04 10:20:00,23.4,23.41,23.37,23.37,112785.0,23.4,23.41,23.37,23.37,112785.0
2016-10-04 10:25:00,23.37,23.39,23.34,23.38,98167.0,23.37,23.39,23.34,23.38,98167.0
2016-10-04 10:30:00,23.38,23.41,23.38,23.4,26125.0,23.38,23.41,23.38,23.4,26125.0
2016-10-04 10:35:00,23.41,23.41,23.38,23.41,22241.0,23.41,23.41,23.38,23.41,22241.0
2016-10-04 10:40:00,23.41,23.45,23.4,23.44,57436.0,23.41,23.45,23.4,23.44,57436.0
2016-10-04 10:45:00,23.44,23.44,23.41,23.42,38951.0,23.44,23.44,23.41,23.42,38951.0
2016-10-04 10:50:00,23.42,23.42,23.39,23.4,73427.0,23.42,23.42,23.39,23.4,73427.0
2016-10-04 10:55:00,23.4,23.4,23.37,23.38,52345.0,23.4,23.4,23.37,23.38,52345.0
2016-10-04 11:00:00,23.39,23.39,23.33,23.34,55543.0,23.39,23.39,23.33,23.34,55543.0
2016-10-04 11:05:00,23.33,23.38,23.33,23.37,56425.0,23.33,23.38,23.33,23.37,56425.0
2016-10-04 11:10:00,23.37,23.37,23.34,23.36,43110.0,23.37,23.37,23.34,23.36,43110.0
2016-10-04 11:15:00,23.35,23.36,23.32,23.34,88540.0,23.35,23.36,23.32,23.34,88540.0
2016-10-04 11:20:00,23.34,23.37,23.34,23.36,42238.0,23.34,23.37,23.34,23.36,42238.0
2016-10-04 11:25:00,23.37,23.38,23.34,23.35,72581.0,23.37,23.38,23.34,23.35,72581.0
2016-10-04 11:30:00,23.36,23.36,23.32,23.36,49314.0,23.36,23.36,23.32,23.36,49314.0
2016-10-04 11:35:00,23.36,23.41,23.34,23.35,122424.0,23.36,23.41,23.34,23.35,122424.0
2016-10-04 11:40:00,23.35,23.39,23.33,23.35,57643.0,23.35,23.39,23.33,23.35,57643.0
2016-10-04 11:45:00,23.35,23.39,23.34,23.38,130486.0,23.35,23.39,23.34,23.38,130486.0
2016-10-04 11:50:00,23.37,23.37,23.32,23.33,75615.0,23.37,23.37,23.32,23.33,75615.0
2016-10-04 11:55:00,23.32,23.33,23.29,23.3,40323.0,23.32,23.33,23.29,23.3,40323.0
2016-10-04 12:00:00,23.3,23.34,23.29,23.32,20587.0,23.3,23.34,23.29,23.32,20587.0
2016-10-04 12:05:00,23.32,23.33,23.29,23.3,25025.0,23.32,23.33,23.29,23.3,25025.0
2016-10-04 12:10:00,23.3,23.31,23.27,23.29,36733.0,23.3,23.31,23.27,23.29,36733.0
2016-10-04 12:15:00,23.29,23.34,23.28,23.33,35986.0,23.29,23.34,23.28,23.33,35986.0
2016-10-04 12:20:00,23.33,23.33,23.29,23.3,29356.0,23.33,23.33,23.29,23.3,29356.0
2016-10-04 12:25:00,23.3,23.33,23.3,23.31,26924.0,23.3,23.33,23.3,23.31,26924.0
2016-10-04 12:30:00,23.3,23.3,23.27,23.28,71289.0,23.3,23.3,23.27,23.28,71289.0
2016-10-04 12:35:00,23.29,23.32,23.28,23.31,33990.0,23.29,23.32,23.28,23.31,33990.0
2016-10-04 12:40:00,23.31,23.32,23.3,23.3,13979.0,23.31,23.32,23.3,23.3,13979.0
2016-10-04 12:45:00,23.3,23.31,23.27,23.28,37406.0,23.3,23.31,23.27,23.28,37406.0
2016-10-04 12:50:00,23.28,23.29,23.26,23.29,21548.0,23.28,23.29,23.26,23.29,21548.0
2016-10-04 12:55:00,23.29,23.29,23.27,23.29,21775.0,23.29,23.29,23.27,23.29,21775.0
2016-10-04 13:00:00,23.28,23.31,23.28,23.29,44967.0,23.28,23.31,23.28,23.29,44967.0
2016-10-04 13:05:00,23.3,23.31,23.25,23.26,44778.0,23.3,23.31,23.25,23.26,44778.0
2016-10-04 13:10:00,23.25,23.27,23.25,23.27,23817.0,23.25,23.27,23.25,23.27,23817.0
2016-10-04 13:15:00,23.26,23.28,23.23,23.28,81575.0,23.26,23.28,23.23,23.28,81575.0
2016-10-04 13:20:00,23.28,23.28,23.21,23.23,129345.0,23.28,23.28,23.21,23.23,129345.0
2016-10-04 13:25:00,23.22,23.27,23.21,23.27,27810.0,23.22,23.27,23.21,23.27,27810.0
2016-10-04 13:30:00,23.27,23.28,23.25,23.27,20905.0,23.27,23.28,23.25,23.27,20905.0
2016-10-04 13:35:00,23.27,23.3,23.27,23.3,69610.0,23.27,23.3,23.27,23.3,69610.0
2016-10-04 13:40:00,23.3,23.31,23.29,23.3,26328.0,23.3,23.31,23.29,23.3,26328.0
2016-10-04 13:45:00,23.3,23.31,23.28,23.3,77609.0,23.3,23.31,23.28,23.3,77609.0
2016-10-04 13:50:00,23.3,23.3,23.26,23.27,70546.0,23.3,23.3,23.26,23.27,70546.0
2016-10-04 13:55:00,23.27,23.29,23.27,23.28,18509.0,23.27,23.29,23.27,23.28,18509.0
2016-10-04 14:00:00,23.28,23.28,23.26,23.28,45533.0,23.28,23.28,23.26,23.28,45533.0
2016-10-04 14:05:00,23.29,23.3,23.26,23.28,106873.0,23.29,23.3,23.26,23.28,106873.0
2016-10-04 14:10:00,23.28,23.28,23.26,23.27,16981.0,23.28,23.28,23.26,23.27,16981.0
2016-10-04 14:15:00,23.26,23.27,23.25,23.26,17874.0,23.26,23.27,23.25,23.26,17874.0
2016-10-04 14:20:00,23.26,23.26,23.22,23.23,44478.0,23.26,23.26,23.22,23.23,44478.0
2016-10-04 14:25:00,23.23,23.24,23.22,23.23,44371.0,23.23,23.24,23.22,23.23,44371.0
2016-10-04 14:30:00,23.23,23.26,23.23,23.26,31114.0,23.23,23.26,23.23,23.26,31114.0
2016-10-04 14:35:00,23.25,23.26,23.23,23.26,40524.0,23.25,23.26,23.23,23.26,40524.0
2016-10-04 14:40:00,23.26,23.26,23.23,23.23,51693.0,23.26,23.26,23.23,23.23,51693.0
2016-10-04 14:45:00,23.23,23.24,23.2,23.2,42026.0,23.23,23.24,23.2,23.2,42026.0
2016-10-04 14:50:00,23.2,23.21,23.19,23.21,18021.0,23.2,23.21,23.19,23.21,18021.0
2016-10-04 14:55:00,23.2,23.21,23.18,23.19,34241.0,23.2,23.21,23.18,23.19,34241.0
2016-10-04 15:00:00,23.19,23.21,23.19,23.21,49429.0,23.19,23.21,23.19,23.21,49429.0
2016-10-04 15:05:00,23.21,23.22,23.19,23.2,103751.0,23.21,23.22,23.19,23.2,103751.0
2016-10-04 15:10:00,23.2,23.23,23.2,23.21,82689.0,23.2,23.23,23.2,23.21,82689.0
2016-10-04 15:15:00,23.21,23.23,23.21,23.22,45914.0,23.21,23.23,23.21,23.22,45914.0
2016-10-04 15:20:00,23.23,23.25,23.23,23.25,63646.0,23.23,23.25,23.23,23.25,63646.0
2016-10-04 15:25:00,23.25,23.26,23.24,23.26,71023.0,23.25,23.26,23.24,23.26,71023.0
2016-10-04 15:30:00,23.26,23.28,23.25,23.28,81307.0,23.26,23.28,23.25,23.28,81307.0
2016-10-04 15:35:00,23.28,23.28,23.25,23.28,87260.0,23.28,23.28,23.25,23.28,87260.0
2016-10-04 15:40:00,23.28,23.3,23.27,23.28,115313.0,23.28,23.3,23.27,23.28,115313.0
2016-10-04 15:45:00,23.28,23.29,23.25,23.25,219336.0,23.28,23.29,23.25,23.25,219336.0
2016-10-04 15:50:00,23.25,23.27,23.23,23.27,196283.0,23.25,23.27,23.23,23.27,196283.0
2016-10-04 15:55:00,23.27,23.28,23.25,23.28,359092.0,23.27,23.28,23.25,23.28,359092.0
2016-10-05 09:30:00,23.28,23.35,23.28,23.34,58975.0,23.28,23.35,23.28,23.34,58975.0
2016-10-05 09:35:00,23.34,23.35,23.29,23.31,74150.0,23.34,23.35,23.29,23.31,74150.0
2016-10-05 09:40:00,23.31,23.33,23.3,23.33,51816.0,23.31,23.33,23.3,23.33,51816.0
2016-10-05 09:45:00,23.33,23.35,23.3,23.33,70590.0,23.33,23.35,23.3,23.33,70590.0
2016-10-05 09:50:00,23.31,23.34,23.29,23.3,107194.0,23.31,23.34,23.29,23.3,107194.0
2016-10-05 09:55:00,23.3,23.36,23.3,23.35,62259.0,23.3,23.36,23.3,23.35,62259.0
2016-10-05 10:00:00,23.35,23.38,23.31,23.38,145040.0,23.35,23.38,23.31,23.38,145040.0
2016-10-05 10:05:00,23.38,23.4,23.36,23.38,90469.0,23.38,23.4,23.36,23.38,90469.0
2016-10-05 10:10:00,23.37,23.38,23.35,23.35,72169.0,23.37,23.38,23.35,23.35,72169.0
2016-10-05 10:15:00,23.35,23.37,23.32,23.33,40635.0,23.35,23.37,23.32,23.33,40635.0
2016-10-05 10:20:00,23.33,23.34,23.32,23.33,34742.0,23.33,23.34,23.32,23.33,34742.0
2016-10-05 10:25:00,23.33,23.35,23.32,23.35,29660.0,23.33,23.35,23.32,23.35,29660.0
2016-10-05 10:30:00,23.35,23.36,23.31,23.32,35115.0,23.35,23.36,23.31,23.32,35115.0
2016-10-05 10:35:00,23.33,23.34,23.31,23.31,39960.0,23.33,23.34,23.31,23.31,39960.0
2016-10-05 10:40:00,23.31,23.32,23.29,23.29,43339.0,23.31,23.32,23.29,23.29,43339.0
2016-10-05 10:45:00,23.29,23.32,23.27,23.27,26624.0,23.29,23.32,23.27,23.27,26624.0
2016-10-05 10:50:00,23.27,23.31,23.27,23.31,14336.0,23.27,23.31,23.27,23.31,14336.0
2016-10-05 10:55:00,23.31,23.31,23.28,23.3,40875.0,23.31,23.31,23.28,23.3,40875.0
2016-10-05 11:00:00,23.29,23.3,23.28,23.29,26424.0,23.29,23.3,23.28,23.29,26424.0
2016-10-05 11:05:00,23.29,23.32,23.28,23.32,27555.0,23.29,23.32,23.28,23.32,27555.0
2016-10-05 11:10:00,23.32,23.36,23.32,23.35,65923.0,23.32,23.36,23.32,23.35,65923.0
2016-10-05 11:15:00,23.35,23.36,23.33,23.34,172901.0,23.35,23.36,23.33,23.34,172901.0
2016-10-05 11:20:00,23.33,23.35,23.32,23.35,27414.0,23.33,23.35,23.32,23.35,27414.0
2016-10-05 11:25:00,23.34,23.35,23.34,23.34,13141.0,23.34,23.35,23.34,23.34,13141.0
2016-10-05 11:30:00,23.35,23.35,23.33,23.34,230560.0,23.35,23.35,23.33,23.34,230560.0
2016-10-05 11:35:00,23.34,23.36,23.32,23.34,75458.0,23.34,23.36,23.32,23.34,75458.0
2016-10-05 11:40:00,23.34,23.36,23.33,23.35,18600.0,23.34,23.36,23.33,23.35,18600.0
2016-10-05 11:45:00,23.36,23.38,23.35,23.37,25691.0,23.36,23.38,23.35,23.37,25691.0
2016-10-05 11:50:00,23.36,23.37,23.36,23.37,16727.0,23.36,23.37,23.36,23.37,16727.0
2016-10-05 11:55:00,23.37,23.38,23.36,23.37,43007.0,23.37,23.38,23.36,23.37,43007.0
2016-10-05 12:00:00,23.38,23.42,23.37,23.42,157858.0,23.38,23.42,23.37,23.42,157858.0
2016-10-05 12:05:00,23.42,23.47,23.42,23.45,199774.0,23.42,23.47,23.42,23.45,199774.0
2016-10-05 12:10:00,23.45,23.46,23.43,23.45,103263.0,23.45,23.46,23.43,23.45,103263.0
2016-10-05 12:15:00,23.45,23.46,23.43,23.44,31509.0,23.45,23.46,23.43,23.44,31509.0
2016-10-05 12:20:00,23.43,23.43,23.4,23.4,23425.0,23.43,23.43,23.4,23.4,23425.0
2016-10-05 12:25:00,23.4,23.41,23.39,23.41,73068.0,23.4,23.41,23.39,23.41,73068.0
2016-10-05 12:30:00,23.41,23.43,23.4,23.4,48590.0,23.41,23.43,23.4,23.4,48590.0
2016-10-05 12:35:00,23.4,23.41,23.39,23.39,5289.0,23.4,23.41,23.39,23.39,5289.0
2016-10-05 12:40:00,23.39,23.4,23.38,23.4,36337.0,23.39,23.4,23.38,23.4,36337.0
2016-10-05 12:45:00,23.4,23.4,23.38,23.38,15428.0,23.4,23.4,23.38,23.38,15428.0
2016-10-05 12:50:00,23.39,23.44,23.37,23.44,144254.0,23.39,23.44,23.37,23.44,144254.0
2016-10-05 12:55:00,23.44,23.44,23.39,23.39,41376.0,23.44,23.44,23.39,23.39,41376.0
2016-10-05 13:00:00,23.39,23.4,23.38,23.38,7994.0,23.39,23.4,23.38,23.38,7994.0
2016-10-05 13:05:00,23.39,23.42,23.38,23.41,25734.0,23.39,23.42,23.38,23.41,25734.0
2016-10-05 13:10:00,23.4,23.41,23.39,23.4,20054.0,23.4,23.41,23.39,23.4,20054.0
2016-10-05 13:15:00,23.4,23.4,23.39,23.39,9500.0,23.4,23.4,23.39,23.39,9500.0
2016-10-05 13:20:00,23.39,23.4,23.39,23.39,8108.0,23.39,23.4,23.39,23.39,8108.0
2016-10-05 13:25:00,23.39,23.41,23.38,23.41,87973.0,23.39,23.41,23.38,23.41,87973.0
2016-10-05 13:30:00,23.41,23.42,23.4,23.41,34922.0,23.41,23.42,23.4,23.41,34922.0
2016-10-05 13:35:00,23.4,23.41,23.39,23.39,24877.0,23.4,23.41,23.39,23.39,24877.0
2016-10-05 13:40:00,23.39,23.41,23.39,23.41,20132.0,23.39,23.41,23.39,23.41,20132.0
2016-10-05 13:45:00,23.4,23.43,23.39,23.43,56540.0,23.4,23.43,23.39,23.43,56540.0
2016-10-05 13:50:00,23.43,23.46,23.43,23.45,41658.0,23.43,23.46,23.43,23.45,41658.0
2016-10-05 13:55:00,23.45,23.5,23.44,23.48,129461.0,23.45,23.5,23.44,23.48,129461.0
2016-10-05 14:00:00,23.48,23.49,23.47,23.47,46369.0,23.48,23.49,23.47,23.47,46369.0
2016-10-05 14:05:00,23.47,23.48,23.45,23.47,107728.0,23.47,23.48,23.45,23.47,107728.0
2016-10-05 14:10:00,23.47,23.49,23.46,23.48,95287.0,23.47,23.49,23.46,23.48,95287.0
2016-10-05 14:15:00,23.48,23.5,23.47,23.48,32182.0,23.48,23.5,23.47,23.48,32182.0
2016-10-05 14:20:00,23.48,23.49,23.47,23.47,26307.0,23.48,23.49,23.47,23.47,26307.0
2016-10-05 14:25:00,23.47,23.49,23.46,23.47,39565.0,23.47,23.49,23.46,23.47,39565.0
2016-10-05 14:30:00,23.46,23.49,23.46,23.48,67634.0,23.46,23.49,23.46,23.48,67634.0
2016-10-05 14:35:00,23.48,23.51,23.47,23.48,109085.0,23.48,23.51,23.47,23.48,109085.0
2016-10-05 14:40:00,23.48,23.49,23.47,23.48,94136.0,23.48,23.49,23.47,23.48,94136.0
2016-10-05 14:45:00,23.48,23.49,23.47,23.48,35496.0,23.48,23.49,23.47,23.48,35496.0
2016-10-05 14:50:00,23.48,23.49,23.47,23.47,75400.0,23.48,23.49,23.47,23.47,75400.0
2016-10-05 14:55:00,23.48,23.48,23.47,23.47,29211.0,23.48,23.48,23.47,23.47,29211.0
2016-10-05 15:00:00,23.48,23.51,23.47,23.51,62581.0,23.48,23.51,23.47,23.51,62581.0
2016-10-05 15:05:00,23.51,23.51,23.47,23.48,119061.0,23.51,23.51,23.47,23.48,119061.0
2016-10-05 15:10:00,23.48,23.49,23.46,23.46,104725.0,23.48,23.49,23.46,23.46,104725.0
2016-10-05 15:15:00,23.46,23.47,23.43,23.43,84970.0,23.46,23.47,23.43,23.43,84970.0
2016-10-05 15:20:00,23.43,23.44,23.41,23.43,90388.0,23.43,23.44,23.41,23.43,90388.0
2016-10-05 15:25:00,23.43,23.44,23.4,23.41,63955.0,23.43,23.44,23.4,23.41,63955.0
2016-10-05 15:30:00,23.41,23.43,23.4,23.43,37114.0,23.41,23.43,23.4,23.43,37114.0
2016-10-05 15:35:00,23.43,23.43,23.42,23.42,40964.0,23.43,23.43,23.42,23.42,40964.0
2016-10-05 15:40:00,23.42,23.42,23.41,23.42,71084.0,23.42,23.42,23.41,23.42,71084.0
2016-10-05 15:45:00,23.42,23.42,23.39,23.39,86797.0,23.42,23.42,23.39,23.39,86797.0
2016-10-05 15:50:00,23.39,23.4,23.39,23.4,86514.0,23.39,23.4,23.39,23.4,86514.0
2016-10-05 15:55:00,23.39,23.44,23.39,23.43,500074.0,23.39,23.44,23.39,23.43,500074.0
2016-10-06 09:30:00,23.38,23.4,23.31,23.34,85702.0,23.38,23.4,23.31,23.34,85702.0
2016-10-06 09:35:00,23.34,23.36,23.29,23.36,94717.0,23.34,23.36,23.29,23.36,94717.0
2016-10-06 09:40:00,23.35,23.4,23.33,23.38,62407.0,23.35,23.4,23.33,23.38,62407.0
2016-10-06 09:45:00,23.37,23.41,23.37,23.39,34858.0,23.37,23.41,23.37,23.39,34858.0
2016-10-06 09:50:00,23.39,23.45,23.37,23.41,117923.0,23.39,23.45,23.37,23.41,117923.0
2016-10-06 09:55:00,23.41,23.41,23.38,23.38,35439.0,23.41,23.41,23.38,23.38,35439.0
2016-10-06 10:00:00,23.37,23.38,23.34,23.37,45750.0,23.37,23.38,23.34,23.37,45750.0
2016-10-06 10:05:00,23.37,23.37,23.32,23.35,49692.0,23.37,23.37,23.32,23.35,49692.0
2016-10-06 10:10:00,23.36,23.38,23.34,23.36,72212.0,23.36,23.38,23.34,23.36,72212.0
2016-10-06 10:15:00,23.36,23.37,23.33,23.36,41757.0,23.36,23.37,23.33,23.36,41757.0
2016-10-06 10:20:00,23.37,23.39,23.35,23.39,41428.0,23.37,23.39,23.35,23.39,41428.0
2016-10-06 10:25:00,23.39,23.42,23.39,23.4,34597.0,23.39,23.42,23.39,23.4,34597.0
2016-10-06 10:30:00,23.41,23.41,23.39,23.41,32762.0,23.41,23.41,23.39,23.41,32762.0
2016-10-06 10:35:00,23.41,23.44,23.4,23.42,53924.0,23.41,23.44,23.4,23.42,53924.0
2016-10-06 10:40:00,23.42,23.43,23.38,23.39,24748.0,23.42,23.43,23.38,23.39,24748.0
2016-10-06 10:45:00,23.39,23.4,23.38,23.38,18555.0,23.39,23.4,23.38,23.38,18555.0
2016-10-06 10:50:00,23.39,23.39,23.38,23.39,15985.0,23.39,23.39,23.38,23.39,15985.0
2016-10-06 10:55:00,23.39,23.41,23.38,23.39,33126.0,23.39,23.41,23.38,23.39,33126.0
2016-10-06 11:00:00,23.39,23.4,23.37,23.39,27445.0,23.39,23.4,23.37,23.39,27445.0
2016-10-06 11:05:00,23.39,23.39,23.36,23.37,38362.0,23.39,23.39,23.36,23.37,38362.0
2016-10-06 11:10:00,23.37,23.38,23.36,23.38,51600.0,23.37,23.38,23.36,23.38,51600.0
2016-10-06 11:15:00,23.38,23.39,23.35,23.35,88183.0,23.38,23.39,23.35,23.35,88183.0
2016-10-06 11:20:00,23.36,23.36,23.35,23.35,53511.0,23.36,23.36,23.35,23.35,53511.0
2016-10-06 11:25:00,23.35,23.45,23.34,23.45,320379.0,23.35,23.45,23.34,23.45,320379.0
2016-10-06 11:30:00,23.45,23.48,23.44,23.47,24635.0,23.45,23.48,23.44,23.47,24635.0
2016-10-06 11:35:00,23.46,23.47,23.45,23.46,14708.0,23.46,23.47,23.45,23.46,14708.0
2016-10-06 11:40:00,23.46,23.47,23.44,23.44,43597.0,23.46,23.47,23.44,23.44,43597.0
2016-10-06 11:45:00,23.44,23.52,23.44,23.49,46233.0,23.44,23.52,23.44,23.49,46233.0
2016-10-06 11:50:00,23.49,23.53,23.49,23.5,30912.0,23.49,23.53,23.49,23.5,30912.0
2016-10-06 11:55:00,23.5,23.54,23.49,23.52,97840.0,23.5,23.54,23.49,23.52,97840.0
2016-10-06 12:00:00,23.53,23.54,23.51,23.54,38878.0,23.53,23.54,23.51,23.54,38878.0
2016-10-06 12:05:00,23.54,23.56,23.52,23.52,49535.0,23.54,23.56,23.52,23.52,49535.0
2016-10-06 12:10:00,23.52,23.52,23.5,23.51,21589.0,23.52,23.52,23.5,23.51,21589.0
2016-10-06 12:15:00,23.51,23.53,23.5,23.52,40243.0,23.51,23.53,23.5,23.52,40243.0
2016-10-06 12:20:00,23.51,23.51,23.48,23.5,22843.0,23.51,23.51,23.48,23.5,22843.0
2016-10-06 12:25:00,23.49,23.51,23.48,23.5,20136.0,23.49,23.51,23.48,23.5,20136.0
2016-10-06 12:30:00,23.49,23.5,23.48,23.5,24230.0,23.49,23.5,23.48,23.5,24230.0
2016-10-06 12:35:00,23.49,23.49,23.45,23.45,20557.0,23.49,23.49,23.45,23.45,20557.0
2016-10-06 12:40:00,23.45,23.49,23.45,23.46,36468.0,23.45,23.49,23.45,23.46,36468.0
2016-10-06 12:45:00,23.46,23.53,23.46,23.51,138352.0,23.46,23.53,23.46,23.51,138352.0
2016-10-06 12:50:00,23.51,23.53,23.5,23.52,120078.0,23.51,23.53,23.5,23.52,120078.0
2016-10-06 12:55:00,23.52,23.52,23.5,23.51,109729.0,23.52,23.52,23.5,23.51,109729.0
2016-10-06 13:00:00,23.51,23.53,23.49,23.49,123204.0,23.51,23.53,23.49,23.49,123204.0
2016-10-06 13:05:00,23.5,23.53,23.49,23.52,29813.0,23.5,23.53,23.49,23.52,29813.0
2016-10-06 13:10:00,23.52,23.53,23.5,23.51,25861.0,23.52,23.53,23.5,23.51,25861.0
2016-10-06 13:15:00,23.52,23.52,23.5,23.51,32676.0,23.52,23.52,23.5,23.51,32676.0
2016-10-06 13:20:00,23.51,23.51,23.5,23.51,15707.0,23.51,23.51,23.5,23.51,15707.0
2016-10-06 13:25:00,23.51,23.51,23.5,23.51,8501.0,23.51,23.51,23.5,23.51,8501.0
2016-10-06 13:30:00,23.51,23.55,23.5,23.54,41482.0,23.51,23.55,23.5,23.54,41482.0
2016-10-06 13:35:00,23.54,23.54,23.52,23.53,30860.0,23.54,23.54,23.52,23.53,30860.0
2016-10-06 13:40:00,23.53,23.53,23.51,23.52,19069.0,23.53,23.53,23.51,23.52,19069.0
2016-10-06 13:45:00,23.52,23.52,23.49,23.51,54608.0,23.52,23.52,23.49,23.51,54608.0
2016-10-06 13:50:00,23.5,23.5,23.46,23.49,904224.0,23.5,23.5,23.46,23.49,904224.0
2016-10-06 13:55:00,23.49,23.49,23.45,23.45,30769.0,23.49,23.49,23.45,23.45,30769.0
2016-10-06 14:00:00,23.44,23.46,23.44,23.44,30466.0,23.44,23.46,23.44,23.44,30466.0
2016-10-06 14:05:00,23.44,23.45,23.41,23.42,48675.0,23.44,23.45,23.41,23.42,48675.0
2016-10-06 14:10:00,23.42,23.44,23.41,23.44,12400.0,23.42,23.44,23.41,23.44,12400.0
2016-10-06 14:15:00,23.44,23.44,23.4,23.4,31093.0,23.44,23.44,23.4,23.4,31093.0
2016-10-06 14:20:00,23.41,23.42,23.39,23.41,49472.0,23.41,23.42,23.39,23.41,49472.0
2016-10-06 14:25:00,23.42,23.44,23.41,23.42,29146.0,23.42,23.44,23.41,23.42,29146.0
2016-10-06 14:30:00,23.42,23.44,23.41,23.43,27981.0,23.42,23.44,23.41,23.43,27981.0
2016-10-06 14:35:00,23.42,23.43,23.4,23.42,30177.0,23.42,23.43,23.4,23.42,30177.0
2016-10-06 14:40:00,23.42,23.44,23.4,23.42,39094.0,23.42,23.44,23.4,23.42,39094.0
2016-10-06 14:45:00,23.42,23.43,23.39,23.41,19720.0,23.42,23.43,23.39,23.41,19720.0
2016-10-06 14:50:00,23.41,23.45,23.4,23.45,42265.0,23.41,23.45,23.4,23.45,42265.0
2016-10-06 14:55:00,23.45,23.45,23.43,23.44,57936.0,23.45,23.45,23.43,23.44,57936.0
2016-10-06 15:00:00,23.44,23.45,23.43,23.43,45842.0,23.44,23.45,23.43,23.43,45842.0
2016-10-06 15:05:00,23.43,23.46,23.43,23.43,33550.0,23.43,23.46,23.43,23.43,33550.0
2016-10-06 15:10:00,23.43,23.44,23.41,23.42,43110.0,23.43,23.44,23.41,23.42,43110.0
2016-10-06 15:15:00,23.43,23.44,23.39,23.39,67743.0,23.43,23.44,23.39,23.39,67743.0
2016-10-06 15:20:00,23.4,23.42,23.4,23.41,34539.0,23.4,23.42,23.4,23.41,34539.0
2016-10-06 15:25:00,23.41,23.41,23.4,23.41,28483.0,23.41,23.41,23.4,23.41,28483.0
2016-10-06 15:30:00,23.41,23.41,23.38,23.41,67640.0,23.41,23.41,23.38,23.41,67640.0
2016-10-06 15:35:00,23.41,23.43,23.41,23.41,52277.0,23.41,23.43,23.41,23.41,52277.0
2016-10-06 15:40:00,23.41,23.44,23.41,23.43,91627.0,23.41,23.44,23.41,23.43,91627.0
2016-10-06 15:45:00,23.42,23.43,23.42,23.42,40382.0,23.42,23.43,23.42,23.42,40382.0
2016-10-06 15:50:00,23.42,23.45,23.41,23.44,243056.0,23.42,23.45,23.41,23.44,243056.0
2016-10-06 15:55:00,23.45,23.48,23.44,23.47,649736.0,23.45,23.48,23.44,23.47,649736.0
2016-10-07 09:30:00,23.58,23.65,23.55,23.56,113128.0,23.58,23.65,23.55,23.56,113128.0
2016-10-07 09:35:00,23.57,23.58,23.52,23.55,57759.0,23.57,23.58,23.52,23.55,57759.0
2016-10-07 09:40:00,23.55,23.59,23.51,23.53,22948.0,23.55,23.59,23.51,23.53,22948.0
2016-10-07 09:45:00,23.54,23.56,23.49,23.5,45857.0,23.54,23.56,23.49,23.5,45857.0
2016-10-07 09:50:00,23.51,23.53,23.49,23.52,19032.0,23.51,23.53,23.49,23.52,19032.0
2016-10-07 09:55:00,23.52,23.53,23.49,23.51,24114.0,23.52,23.53,23.49,23.51,24114.0
2016-10-07 10:00:00,23.51,23.54,23.5,23.51,31861.0,23.51,23.54,23.5,23.51,31861.0
2016-10-07 10:05:00,23.5,23.56,23.5,23.55,48490.0,23.5,23.56,23.5,23.55,48490.0
2016-10-07 10:10:00,23.54,23.56,23.53,23.55,20030.0,23.54,23.56,23.53,23.55,20030.0
2016-10-07 10:15:00,23.55,23.56,23.52,23.54,24985.0,23.55,23.56,23.52,23.54,24985.0
2016-10-07 10:20:00,23.54,23.55,23.51,23.53,28964.0,23.54,23.55,23.51,23.53,28964.0
2016-10-07 10:25:00,23.53,23.55,23.52,23.54,69313.0,23.53,23.55,23.52,23.54,69313.0
2016-10-07 10:30:00,23.54,23.54,23.5,23.5,24619.0,23.54,23.54,23.5,23.5,24619.0
2016-10-07 10:35:00,23.51,23.56,23.5,23.56,39530.0,23.51,23.56,23.5,23.56,39530.0
2016-10-07 10:40:00,23.55,23.58,23.54,23.54,76866.0,23.55,23.58,23.54,23.54,76866.0
2016-10-07 10:45:00,23.53,23.54,23.52,23.53,13909.0,23.53,23.54,23.52,23.53,13909.0
2016-10-07 10:50:00,23.53,23.53,23.51,23.52,27322.0,23.53,23.53,23.51,23.52,27322.0
2016-10-07 10:55:00,23.51,23.51,23.49,23.5,50511.0,23.51,23.51,23.49,23.5,50511.0
2016-10-07 11:00:00,23.5,23.5,23.48,23.49,45075.0,23.5,23.5,23.48,23.49,45075.0
2016-10-07 11:05:00,23.48,23.5,23.47,23.49,53448.0,23.48,23.5,23.47,23.49,53448.0
2016-10-07 11:10:00,23.5,23.5,23.46,23.46,37077.0,23.5,23.5,23.46,23.46,37077.0
2016-10-07 11:15:00,23.46,23.49,23.46,23.48,16928.0,23.46,23.49,23.46,23.48,16928.0
2016-10-07 11:20:00,23.48,23.5,23.47,23.49,68481.0,23.48,23.5,23.47,23.49,68481.0
2016-10-07 11:25:00,23.48,23.5,23.47,23.5,79262.0,23.48,23.5,23.47,23.5,79262.0
2016-10-07 11:30:00,23.5,23.53,23.48,23.49,65645.0,23.5,23.53,23.48,23.49,65645.0
2016-10-07 11:35:00,23.49,23.49,23.44,23.46,81801.0,23.49,23.49,23.44,23.46,81801.0
2016-10-07 11:40:00,23.46,23.46,23.4,23.4,125900.0,23.46,23.46,23.4,23.4,125900.0
2016-10-07 11:45:00,23.4,23.41,23.38,23.39,84550.0,23.4,23.41,23.38,23.39,84550.0
2016-10-07 11:50:00,23.39,23.4,23.38,23.39,54166.0,23.39,23.4,23.38,23.39,54166.0
2016-10-07 11:55:00,23.39,23.41,23.38,23.39,43648.0,23.39,23.41,23.38,23.39,43648.0
2016-10-07 12:00:00,23.4,23.45,23.39,23.4,93476.0,23.4,23.45,23.39,23.4,93476.0
2016-10-07 12:05:00,23.41,23.43,23.39,23.42,33441.0,23.41,23.43,23.39,23.42,33441.0
2016-10-07 12:10:00,23.42,23.43,23.38,23.42,23239.0,23.42,23.43,23.38,23.42,23239.0
2016-10-07 12:15:00,23.41,23.42,23.37,23.39,28328.0,23.41,23.42,23.37,23.39,28328.0
2016-10-07 12:20:00,23.39,23.42,23.37,23.39,54727.0,23.39,23.42,23.37,23.39,54727.0
2016-10-07 12:25:00,23.38,23.41,23.38,23.41,52116.0,23.38,23.41,23.38,23.41,52116.0
2016-10-07 12:30:00,23.41,23.44,23.39,23.42,67758.0,23.41,23.44,23.39,23.42,67758.0
2016-10-07 12:35:00,23.42,23.42,23.4,23.42,24475.0,23.42,23.42,23.4,23.42,24475.0
2016-10-07 12:40:00,23.42,23.43,23.41,23.41,20982.0,23.42,23.43,23.41,23.41,20982.0
2016-10-07 12:45:00,23.42,23.47,23.41,23.47,32364.0,23.42,23.47,23.41,23.47,32364.0
2016-10-07 12:50:00,23.47,23.47,23.45,23.46,28919.0,23.47,23.47,23.45,23.46,28919.0
2016-10-07 12:55:00,23.46,23.49,23.46,23.47,52250.0,23.46,23.49,23.46,23.47,52250.0
2016-10-07 13:00:00,23.47,23.47,23.44,23.45,32653.0,23.47,23.47,23.44,23.45,32653.0
2016-10-07 13:05:00,23.45,23.47,23.45,23.46,34036.0,23.45,23.47,23.45,23.46,34036.0
2016-10-07 13:10:00,23.46,23.48,23.45,23.46,31182.0,23.46,23.48,23.45,23.46,31182.0
2016-10-07 13:15:00,23.45,23.46,23.44,23.45,27787.0,23.45,23.46,23.44,23.45,27787.0
2016-10-07 13:20:00,23.45,23.47,23.44,23.46,23527.0,23.45,23.47,23.44,23.46,23527.0
2016-10-07 13:25:00,23.47,23.52,23.46,23.52,31512.0,23.47,23.52,23.46,23.52,31512.0
2016-10-07 13:30:00,23.52,23.55,23.51,23.54,27007.0,23.52,23.55,23.51,23.54,27007.0
2016-10-07 13:35:00,23.54,23.56,23.53,23.55,33144.0,23.54,23.56,23.53,23.55,33144.0
2016-10-07 13:40:00,23.54,23.56,23.53,23.55,28993.0,23.54,23.56,23.53,23.55,28993.0
2016-10-07 13:45:00,23.54,23.56,23.54,23.55,12932.0,23.54,23.56,23.54,23.55,12932.0
2016-10-07 13:50:00,23.55,23.56,23.52,23.54,34878.0,23.55,23.56,23.52,23.54,34878.0
2016-10-07 13:55:00,23.53,23.54,23.51,23.52,32374.0,23.53,23.54,23.51,23.52,32374.0
2016-10-07 14:00:00,23.52,23.53,23.49,23.5,38973.0,23.52,23.53,23.49,23.5,38973.0
2016-10-07 14:05:00,23.5,23.5,23.48,23.5,51014.0,23.5,23.5,23.48,23.5,51014.0
2016-10-07 14:10:00,23.5,23.54,23.49,23.52,57175.0,23.5,23.54,23.49,23.52,57175.0
2016-10-07 14:15:00,23.52,23.53,23.48,23.48,44704.0,23.52,23.53,23.48,23.48,44704.0
2016-10-07 14:20:00,23.48,23.51,23.48,23.49,25551.0,23.48,23.51,23.48,23.49,25551.0
2016-10-07 14:25:00,23.49,23.51,23.48,23.48,54219.0,23.49,23.51,23.48,23.48,54219.0
2016-10-07 14:30:00,23.48,23.5,23.48,23.48,34449.0,23.48,23.5,23.48,23.48,34449.0
2016-10-07 14:35:00,23.48,23.49,23.47,23.47,27729.0,23.48,23.49,23.47,23.47,27729.0
2016-10-07 14:40:00,23.47,23.48,23.47,23.47,17283.0,23.47,23.48,23.47,23.47,17283.0
2016-10-07 14:45:00,23.48,23.5,23.47,23.48,57264.0,23.48,23.5,23.47,23.48,57264.0
2016-10-07 14:50:00,23.48,23.5,23.48,23.48,25242.0,23.48,23.5,23.48,23.48,25242.0
2016-10-07 14:55:00,23.49,23.5,23.48,23.49,30126.0,23.49,23.5,23.48,23.49,30126.0
2016-10-07 15:00:00,23.49,23.5,23.48,23.48,121565.0,23.49,23.5,23.48,23.48,121565.0
2016-10-07 15:05:00,23.48,23.5,23.48,23.49,21756.0,23.48,23.5,23.48,23.49,21756.0
2016-10-07 15:10:00,23.5,23.51,23.49,23.5,61413.0,23.5,23.51,23.49,23.5,61413.0
2016-10-07 15:15:00,23.5,23.5,23.49,23.5,11768.0,23.5,23.5,23.49,23.5,11768.0
2016-10-07 15:20:00,23.49,23.5,23.49,23.5,20593.0,23.49,23.5,23.49,23.5,20593.0
2016-10-07 15:25:00,23.5,23.5,23.49,23.5,20802.0,23.5,23.5,23.49,23.5,20802.0
2016-10-07 15:30:00,23.5,23.51,23.49,23.5,45012.0,23.5,23.51,23.49,23.5,45012.0
2016-10-07 15:35:00,23.51,23.51,23.5,23.5,43821.0,23.51,23.51,23.5,23.5,43821.0
2016-10-07 15:40:00,23.5,23.51,23.5,23.51,35203.0,23.5,23.51,23.5,23.51,35203.0
2016-10-07 15:45:00,23.5,23.51,23.49,23.49,78433.0,23.5,23.51,23.49,23.49,78433.0
2016-10-07 15:50:00,23.5,23.52,23.49,23.52,179171.0,23.5,23.52,23.49,23.52,179171.0
2016-10-07 15:55:00,23.52,23.53,23.47,23.48,858411.0,23.52,23.53,23.47,23.48,858411.0
2016-10-10 09:30:00,23.62,23.62,23.55,23.59,52990.0,23.62,23.62,23.55,23.59,52990.0
2016-10-10 09:35:00,23.6,23.67,23.59,23.65,83227.0,23.6,23.67,23.59,23.65,83227.0
2016-10-10 09:40:00,23.64,23.73,23.64,23.73,107879.0,23.64,23.73,23.64,23.73,107879.0
2016-10-10 09:45:00,23.73,23.78,23.72,23.76,51794.0,23.73,23.78,23.72,23.76,51794.0
2016-10-10 09:50:00,23.77,23.77,23.71,23.75,47546.0,23.77,23.77,23.71,23.75,47546.0
2016-10-10 09:55:00,23.75,23.82,23.75,23.82,53607.0,23.75,23.82,23.75,23.82,53607.0
2016-10-10 10:00:00,23.82,23.84,23.79,23.8,57916.0,23.82,23.84,23.79,23.8,57916.0
2016-10-10 10:05:00,23.8,23.85,23.79,23.83,38715.0,23.8,23.85,23.79,23.83,38715.0
2016-10-10 10:10:00,23.83,23.86,23.77,23.8,65879.0,23.83,23.86,23.77,23.8,65879.0
2016-10-10 10:15:00,23.8,23.88,23.8,23.85,54063.0,23.8,23.88,23.8,23.85,54063.0
2016-10-10 10:20:00,23.85,23.86,23.83,23.84,31186.0,23.85,23.86,23.83,23.84,31186.0
2016-10-10 10:25:00,23.84,23.84,23.82,23.83,12324.0,23.84,23.84,23.82,23.83,12324.0
2016-10-10 10:30:00,23.82,23.85,23.81,23.82,43760.0,23.82,23.85,23.81,23.82,43760.0
2016-10-10 10:35:00,23.81,23.84,23.81,23.82,63177.0,23.81,23.84,23.81,23.82,63177.0
2016-10-10 10:40:00,23.82,23.83,23.76,23.78,76464.0,23.82,23.83,23.76,23.78,76464.0
2016-10-10 10:45:00,23.77,23.8,23.76,23.8,116248.0,23.77,23.8,23.76,23.8,116248.0
2016-10-10 10:50:00,23.8,23.81,23.76,23.77,51123.0,23.8,23.81,23.76,23.77,51123.0
2016-10-10 10:55:00,23.77,23.79,23.76,23.79,25066.0,23.77,23.79,23.76,23.79,25066.0
2016-10-10 11:00:00,23.79,23.79,23.74,23.76,78465.0,23.79,23.79,23.74,23.76,78465.0
2016-10-10 11:05:00,23.76,23.78,23.75,23.76,88718.0,23.76,23.78,23.75,23.76,88718.0
2016-10-10 11:10:00,23.76,23.8,23.75,23.78,86218.0,23.76,23.8,23.75,23.78,86218.0
2016-10-10 11:15:00,23.78,23.81,23.77,23.81,21099.0,23.78,23.81,23.77,23.81,21099.0
2016-10-10 11:20:00,23.81,23.83,23.8,23.83,99448.0,23.81,23.83,23.8,23.83,99448.0
2016-10-10 11:25:00,23.83,23.83,23.81,23.82,33746.0,23.83,23.83,23.81,23.82,33746.0
2016-10-10 11:30:00,23.82,23.86,23.82,23.86,67740.0,23.82,23.86,23.82,23.86,67740.0
2016-10-10 11:35:00,23.85,23.87,23.85,23.87,11519.0,23.85,23.87,23.85,23.87,11519.0
2016-10-10 11:40:00,23.87,23.87,23.82,23.83,82046.0,23.87,23.87,23.82,23.83,82046.0
2016-10-10 11:45:00,23.83,23.84,23.82,23.84,21345.0,23.83,23.84,23.82,23.84,21345.0
2016-10-10 11:50:00,23.84,23.86,23.83,23.85,35362.0,23.84,23.86,23.83,23.85,35362.0
2016-10-10 11:55:00,23.85,23.85,23.82,23.82,16386.0,23.85,23.85,23.82,23.82,16386.0
2016-10-10 12:00:00,23.82,23.85,23.81,23.83,35251.0,23.82,23.85,23.81,23.83,35251.0
2016-10-10 12:05:00,23.83,23.84,23.82,23.82,11126.0,23.83,23.84,23.82,23.82,11126.0
2016-10-10 12:10:00,23.82,23.83,23.82,23.83,3584.0,23.82,23.83,23.82,23.83,3584.0
2016-10-10 12:15:00,23.83,23.83,23.81,23.82,8535.0,23.83,23.83,23.81,23.82,8535.0
2016-10-10 12:20:00,23.82,23.82,23.79,23.8,16151.0,23.82,23.82,23.79,23.8,16151.0
2016-10-10 12:25:00,23.8,23.81,23.77,23.8,35472.0,23.8,23.81,23.77,23.8,35472.0
2016-10-10 12:30:00,23.8,23.81,23.79,23.8,13902.0,23.8,23.81,23.79,23.8,13902.0
2016-10-10 12:35:00,23.8,23.81,23.79,23.81,14375.0,23.8,23.81,23.79,23.81,14375.0
2016-10-10 12:40:00,23.8,23.82,23.79,23.8,43639.0,23.8,23.82,23.79,23.8,43639.0
2016-10-10 12:45:00,23.81,23.81,23.77,23.79,81986.0,23.81,23.81,23.77,23.79,81986.0
2016-10-10 12:50:00,23.79,23.81,23.78,23.8,36887.0,23.79,23.81,23.78,23.8,36887.0
2016-10-10 12:55:00,23.8,23.8,23.77,23.79,11845.0,23.8,23.8,23.77,23.79,11845.0
2016-10-10 13:00:00,23.79,23.79,23.77,23.78,15282.0,23.79,23.79,23.77,23.78,15282.0
2016-10-10 13:05:00,23.78,23.79,23.77,23.79,10300.0,23.78,23.79,23.77,23.79,10300.0
2016-10-10 13:10:00,23.79,23.79,23.78,23.78,4899.0,23.79,23.79,23.78,23.78,4899.0
2016-10-10 13:15:00,23.79,23.79,23.77,23.78,17074.0,23.79,23.79,23.77,23.78,17074.0
2016-10-10 13:20:00,23.77,23.78,23.75,23.76,17010.0,23.77,23.78,23.75,23.76,17010.0
2016-10-10 13:25:00,23.76,23.79,23.75,23.76,102959.0,23.76,23.79,23.75,23.76,102959.0
2016-10-10 13:30:00,23.76,23.79,23.75,23.77,74517.0,23.76,23.79,23.75,23.77,74517.0
2016-10-10 13:35:00,23.77,23.77,23.74,23.74,41474.0,23.77,23.77,23.74,23.74,41474.0
2016-10-10 13:40:00,23.74,23.77,23.74,23.76,29354.0,23.74,23.77,23.74,23.76,29354.0
2016-10-10 13:45:00,23.77,23.77,23.75,23.77,41685.0,23.77,23.77,23.75,23.77,41685.0
2016-10-10 13:50:00,23.77,23.77,23.74,23.76,22754.0,23.77,23.77,23.74,23.76,22754.0
2016-10-10 13:55:00,23.76,23.76,23.73,23.74,69821.0,23.76,23.76,23.73,23.74,69821.0
2016-10-10 14:00:00,23.74,23.75,23.73,23.75,20783.0,23.74,23.75,23.73,23.75,20783.0
2016-10-10 14:05:00,23.75,23.77,23.74,23.77,16836.0,23.75,23.77,23.74,23.77,16836.0
2016-10-10 14:10:00,23.77,23.79,23.76,23.77,25279.0,23.77,23.79,23.76,23.77,25279.0
2016-10-10 14:15:00,23.77,23.8,23.77,23.8,18793.0,23.77,23.8,23.77,23.8,18793.0
2016-10-10 14:20:00,23.8,23.81,23.79,23.8,32444.0,23.8,23.81,23.79,23.8,32444.0
2016-10-10 14:25:00,23.8,23.81,23.79,23.81,11518.0,23.8,23.81,23.79,23.81,11518.0
2016-10-10 14:30:00,23.81,23.81,23.8,23.81,16449.0,23.81,23.81,23.8,23.81,16449.0
2016-10-10 14:35:00,23.81,23.83,23.81,23.82,28545.0,23.81,23.83,23.81,23.82,28545.0
2016-10-10 14:40:00,23.82,23.82,23.81,23.82,13760.0,23.82,23.82,23.81,23.82,13760.0
2016-10-10 14:45:00,23.82,23.82,23.81,23.82,19868.0,23.82,23.82,23.81,23.82,19868.0
2016-10-10 14:50:00,23.81,23.83,23.81,23.83,32555.0,23.81,23.83,23.81,23.83,32555.0
2016-10-10 14:55:00,23.83,23.83,23.79,23.79,48862.0,23.83,23.83,23.79,23.79,48862.0
2016-10-10 15:00:00,23.79,23.8,23.77,23.77,103272.0,23.79,23.8,23.77,23.77,103272.0
2016-10-10 15:05:00,23.78,23.78,23.76,23.77,46770.0,23.78,23.78,23.76,23.77,46770.0
2016-10-10 15:10:00,23.77,23.78,23.76,23.77,50400.0,23.77,23.78,23.76,23.77,50400.0
2016-10-10 15:15:00,23.76,23.78,23.76,23.78,22290.0,23.76,23.78,23.76,23.78,22290.0
2016-10-10 15:20:00,23.78,23.78,23.76,23.77,34084.0,23.78,23.78,23.76,23.77,34084.0
2016-10-10 15:25:00,23.77,23.79,23.76,23.78,54748.0,23.77,23.79,23.76,23.78,54748.0
2016-10-10 15:30:00,23.78,23.79,23.76,23.77,74132.0,23.78,23.79,23.76,23.77,74132.0
2016-10-10 15:35:00,23.78,23.79,23.77,23.79,28365.0,23.78,23.79,23.77,23.79,28365.0
2016-10-10 15:40:00,23.79,23.8,23.77,23.78,88990.0,23.79,23.8,23.77,23.78,88990.0
2016-10-10 15:45:00,23.78,23.79,23.76,23.76,80723.0,23.78,23.79,23.76,23.76,80723.0
2016-10-10 15:50:00,23.76,23.77,23.75,23.76,51766.0,23.76,23.77,23.75,23.76,51766.0
2016-10-10 15:55:00,23.75,23.79,23.75,23.78,263799.0,23.75,23.79,23.75,23.78,263799.0
2016-10-11 09:30:00,23.62,23.74,23.53,23.58,308056.0,23.62,23.74,23.53,23.58,308056.0
2016-10-11 09:35:00,23.59,23.6,23.49,23.53,167440.0,23.59,23.6,23.49,23.53,167440.0
2016-10-11 09:40:00,23.52,23.63,23.51,23.63,350730.0,23.52,23.63,23.51,23.63,350730.0
2016-10-11 09:45:00,23.63,23.63,23.54,23.55,173411.0,23.63,23.63,23.54,23.55,173411.0
2016-10-11 09:50:00,23.55,23.58,23.54,23.55,192186.0,23.55,23.58,23.54,23.55,192186.0
2016-10-11 09:55:00,23.56,23.56,23.47,23.5,83916.0,23.56,23.56,23.47,23.5,83916.0
2016-10-11 10:00:00,23.5,23.54,23.5,23.53,39767.0,23.5,23.54,23.5,23.53,39767.0
2016-10-11 10:05:00,23.53,23.53,23.49,23.51,32102.0,23.53,23.53,23.49,23.51,32102.0
2016-10-11 10:10:00,23.52,23.52,23.45,23.46,82159.0,23.52,23.52,23.45,23.46,82159.0
2016-10-11 10:15:00,23.46,23.49,23.45,23.47,72526.0,23.46,23.49,23.45,23.47,72526.0
2016-10-11 10:20:00,23.47,23.48,23.43,23.44,44036.0,23.47,23.48,23.43,23.44,44036.0
2016-10-11 10:25:00,23.44,23.44,23.4,23.42,161931.0,23.44,23.44,23.4,23.42,161931.0
2016-10-11 10:30:00,23.42,23.45,23.41,23.44,138019.0,23.42,23.45,23.41,23.44,138019.0
2016-10-11 10:35:00,23.43,23.45,23.41,23.42,36942.0,23.43,23.45,23.41,23.42,36942.0
2016-10-11 10:40:00,23.42,23.44,23.41,23.42,33255.0,23.42,23.44,23.41,23.42,33255.0
2016-10-11 10:45:00,23.43,23.43,23.38,23.38,167622.0,23.43,23.43,23.38,23.38,167622.0
2016-10-11 10:50:00,23.38,23.39,23.32,23.32,52833.0,23.38,23.39,23.32,23.32,52833.0
2016-10-11 10:55:00,23.33,23.34,23.29,23.3,80252.0,23.33,23.34,23.29,23.3,80252.0
2016-10-11 11:00:00,23.3,23.3,23.26,23.27,56482.0,23.3,23.3,23.26,23.27,56482.0
2016-10-11 11:05:00,23.28,23.28,23.27,23.27,9694.0,23.28,23.28,23.27,23.27,9694.0
2016-10-11 11:10:00,23.27,23.28,23.26,23.28,28046.0,23.27,23.28,23.26,23.28,28046.0
2016-10-11 11:15:00,23.27,23.28,23.24,23.25,57844.0,23.27,23.28,23.24,23.25,57844.0
2016-10-11 11:20:00,23.25,23.27,23.24,23.27,71531.0,23.25,23.27,23.24,23.27,71531.0
2016-10-11 11:25:00,23.27,23.29,23.25,23.26,159072.0,23.27,23.29,23.25,23.26,159072.0
2016-10-11 11:30:00,23.26,23.3,23.25,23.28,30275.0,23.26,23.3,23.25,23.28,30275.0
2016-10-11 11:35:00,23.29,23.33,23.27,23.32,95340.0,23.29,23.33,23.27,23.32,95340.0
2016-10-11 11:40:00,23.33,23.37,23.32,23.37,46681.0,23.33,23.37,23.32,23.37,46681.0
2016-10-11 11:45:00,23.36,23.36,23.27,23.27,130330.0,23.36,23.36,23.27,23.27,130330.0
2016-10-11 11:50:00,23.28,23.31,23.27,23.3,34293.0,23.28,23.31,23.27,23.3,34293.0
2016-10-11 11:55:00,23.3,23.31,23.27,23.31,15629.0,23.3,23.31,23.27,23.31,15629.0
2016-10-11 12:00:00,23.3,23.33,23.29,23.31,47892.0,23.3,23.33,23.29,23.31,47892.0
2016-10-11 12:05:00,23.32,23.33,23.29,23.32,73295.0,23.32,23.33,23.29,23.32,73295.0
2016-10-11 12:10:00,23.31,23.31,23.28,23.3,45006.0,23.31,23.31,23.28,23.3,45006.0
2016-10-11 12:15:00,23.29,23.31,23.27,23.31,30159.0,23.29,23.31,23.27,23.31,30159.0
2016-10-11 12:20:00,23.31,23.33,23.27,23.28,40112.0,23.31,23.33,23.27,23.28,40112.0
2016-10-11 12:25:00,23.29,23.3,23.27,23.29,37001.0,23.29,23.3,23.27,23.29,37001.0
2016-10-11 12:30:00,23.3,23.3,23.28,23.28,29969.0,23.3,23.3,23.28,23.28,29969.0
2016-10-11 12:35:00,23.29,23.31,23.27,23.31,33308.0,23.29,23.31,23.27,23.31,33308.0
2016-10-11 12:40:00,23.31,23.34,23.29,23.33,79833.0,23.31,23.34,23.29,23.33,79833.0
2016-10-11 12:45:00,23.33,23.35,23.32,23.32,50055.0,23.33,23.35,23.32,23.32,50055.0
2016-10-11 12:50:00,23.32,23.32,23.26,23.3,228818.0,23.32,23.32,23.26,23.3,228818.0
2016-10-11 12:55:00,23.3,23.31,23.28,23.3,311963.0,23.3,23.31,23.28,23.3,311963.0
2016-10-11 13:00:00,23.29,23.3,23.27,23.28,85571.0,23.29,23.3,23.27,23.28,85571.0
2016-10-11 13:05:00,23.28,23.31,23.28,23.28,94068.0,23.28,23.31,23.28,23.28,94068.0
2016-10-11 13:10:00,23.28,23.29,23.23,23.24,65707.0,23.28,23.29,23.23,23.24,65707.0
2016-10-11 13:15:00,23.24,23.26,23.22,23.25,118448.0,23.24,23.26,23.22,23.25,118448.0
2016-10-11 13:20:00,23.24,23.25,23.23,23.25,69747.0,23.24,23.25,23.23,23.25,69747.0
2016-10-11 13:25:00,23.25,23.27,23.24,23.25,53406.0,23.25,23.27,23.24,23.25,53406.0
2016-10-11 13:30:00,23.25,23.26,23.22,23.25,35710.0,23.25,23.26,23.22,23.25,35710.0
2016-10-11 13:35:00,23.25,23.26,23.21,23.22,63738.0,23.25,23.26,23.21,23.22,63738.0
2016-10-11 13:40:00,23.22,23.22,23.18,23.18,85944.0,23.22,23.22,23.18,23.18,85944.0
2016-10-11 13:45:00,23.18,23.19,23.14,23.14,113540.0,23.18,23.19,23.14,23.14,113540.0
2016-10-11 13:50:00,23.14,23.15,23.11,23.11,45587.0,23.14,23.15,23.11,23.11,45587.0
2016-10-11 13:55:00,23.11,23.12,23.09,23.09,62724.0,23.11,23.12,23.09,23.09,62724.0
2016-10-11 14:00:00,23.09,23.14,23.09,23.14,56269.0,23.09,23.14,23.09,23.14,56269.0
2016-10-11 14:05:00,23.14,23.15,23.12,23.13,90982.0,23.14,23.15,23.12,23.13,90982.0
2016-10-11 14:10:00,23.14,23.15,23.11,23.11,42303.0,23.14,23.15,23.11,23.11,42303.0
2016-10-11 14:15:00,23.11,23.11,23.03,23.05,130059.0,23.11,23.11,23.03,23.05,130059.0
2016-10-11 14:20:00,23.05,23.06,23.03,23.06,36754.0,23.05,23.06,23.03,23.06,36754.0
2016-10-11 14:25:00,23.06,23.06,23.02,23.02,61256.0,23.06,23.06,23.02,23.02,61256.0
2016-10-11 14:30:00,23.02,23.05,23.01,23.04,135181.0,23.02,23.05,23.01,23.04,135181.0
2016-10-11 14:35:00,23.03,23.07,23.03,23.07,55256.0,23.03,23.07,23.03,23.07,55256.0
2016-10-11 14:40:00,23.07,23.09,23.06,23.08,64428.0,23.07,23.09,23.06,23.08,64428.0
2016-10-11 14:45:00,23.07,23.1,23.07,23.1,157041.0,23.07,23.1,23.07,23.1,157041.0
2016-10-11 14:50:00,23.09,23.1,23.06,23.09,47094.0,23.09,23.1,23.06,23.09,47094.0
2016-10-11 14:55:00,23.09,23.1,23.08,23.09,48275.0,23.09,23.1,23.08,23.09,48275.0
2016-10-11 15:00:00,23.09,23.11,23.08,23.1,97859.0,23.09,23.11,23.08,23.1,97859.0
2016-10-11 15:05:00,23.1,23.11,23.08,23.1,97573.0,23.1,23.11,23.08,23.1,97573.0
2016-10-11 15:10:00,23.1,23.14,23.09,23.13,86647.0,23.1,23.14,23.09,23.13,86647.0
2016-10-11 15:15:00,23.14,23.2,23.12,23.2,172562.0,23.14,23.2,23.12,23.2,172562.0
2016-10-11 15:20:00,23.2,23.22,23.17,23.19,212486.0,23.2,23.22,23.17,23.19,212486.0
2016-10-11 15:25:00,23.19,23.2,23.15,23.17,243055.0,23.19,23.2,23.15,23.17,243055.0
2016-10-11 15:30:00,23.17,23.21,23.16,23.19,206804.0,23.17,23.21,23.16,23.19,206804.0
2016-10-11 15:35:00,23.19,23.2,23.16,23.2,214847.0,23.19,23.2,23.16,23.2,214847.0
2016-10-11 15:40:00,23.2,23.22,23.17,23.19,236384.0,23.2,23.22,23.17,23.19,236384.0
2016-10-11 15:45:00,23.18,23.2,23.17,23.19,275728.0,23.18,23.2,23.17,23.19,275728.0
2016-10-11 15:50:00,23.19,23.2,23.16,23.17,201478.0,23.19,23.2,23.16,23.17,201478.0
2016-10-11 15:55:00,23.17,23.18,23.13,23.17,557336.0,23.17,23.18,23.13,23.17,557336.0
2016-10-12 09:30:00,23.16,23.22,23.12,23.15,82872.0,23.16,23.22,23.12,23.15,82872.0
2016-10-12 09:35:00,23.14,23.18,23.11,23.18,214783.0,23.14,23.18,23.11,23.18,214783.0
2016-10-12 09:40:00,23.17,23.19,23.13,23.17,135514.0,23.17,23.19,23.13,23.17,135514.0
2016-10-12 09:45:00,23.17,23.24,23.17,23.19,642353.0,23.17,23.24,23.17,23.19,642353.0
2016-10-12 09:50:00,23.19,23.24,23.16,23.22,632473.0,23.19,23.24,23.16,23.22,632473.0
2016-10-12 09:55:00,23.21,23.25,23.21,23.24,327970.0,23.21,23.25,23.21,23.24,327970.0
2016-10-12 10:00:00,23.24,23.35,23.24,23.35,272319.0,23.24,23.35,23.24,23.35,272319.0
2016-10-12 10:05:00,23.34,23.36,23.27,23.28,138481.0,23.34,23.36,23.27,23.28,138481.0
2016-10-12 10:10:00,23.27,23.28,23.24,23.27,97629.0,23.27,23.28,23.24,23.27,97629.0
2016-10-12 10:15:00,23.26,23.31,23.25,23.29,61361.0,23.26,23.31,23.25,23.29,61361.0
2016-10-12 10:20:00,23.29,23.31,23.28,23.29,61010.0,23.29,23.31,23.28,23.29,61010.0
2016-10-12 10:25:00,23.28,23.34,23.27,23.33,75588.0,23.28,23.34,23.27,23.33,75588.0
2016-10-12 10:30:00,23.33,23.33,23.24,23.25,110370.0,23.33,23.33,23.24,23.25,110370.0
2016-10-12 10:35:00,23.24,23.24,23.18,23.22,124776.0,23.24,23.24,23.18,23.22,124776.0
2016-10-12 10:40:00,23.22,23.25,23.21,23.25,36229.0,23.22,23.25,23.21,23.25,36229.0
2016-10-12 10:45:00,23.25,23.27,23.22,23.23,54649.0,23.25,23.27,23.22,23.23,54649.0
2016-10-12 10:50:00,23.23,23.23,23.19,23.2,64452.0,23.23,23.23,23.19,23.2,64452.0
2016-10-12 10:55:00,23.2,23.22,23.17,23.21,266615.0,23.2,23.22,23.17,23.21,266615.0
2016-10-12 11:00:00,23.22,23.26,23.21,23.26,12744.0,23.22,23.26,23.21,23.26,12744.0
2016-10-12 11:05:00,23.26,23.26,23.23,23.24,24005.0,23.26,23.26,23.23,23.24,24005.0
2016-10-12 11:10:00,23.24,23.25,23.23,23.25,45949.0,23.24,23.25,23.23,23.25,45949.0
2016-10-12 11:15:00,23.25,23.25,23.21,23.25,410436.0,23.25,23.25,23.21,23.25,410436.0
2016-10-12 11:20:00,23.25,23.28,23.23,23.27,103588.0,23.25,23.28,23.23,23.27,103588.0
2016-10-12 11:25:00,23.27,23.3,23.26,23.29,70330.0,23.27,23.3,23.26,23.29,70330.0
2016-10-12 11:30:00,23.29,23.32,23.27,23.32,191761.0,23.29,23.32,23.27,23.32,191761.0
2016-10-12 11:35:00,23.32,23.32,23.3,23.32,55279.0,23.32,23.32,23.3,23.32,55279.0
2016-10-12 11:40:00,23.32,23.33,23.29,23.3,44167.0,23.32,23.33,23.29,23.3,44167.0
2016-10-12 11:45:00,23.3,23.3,23.26,23.3,37116.0,23.3,23.3,23.26,23.3,37116.0
2016-10-12 11:50:00,23.29,23.3,23.28,23.3,19561.0,23.29,23.3,23.28,23.3,19561.0
2016-10-12 11:55:00,23.3,23.31,23.28,23.28,82051.0,23.3,23.31,23.28,23.28,82051.0
2016-10-12 12:00:00,23.28,23.32,23.27,23.3,113769.0,23.28,23.32,23.27,23.3,113769.0
2016-10-12 12:05:00,23.31,23.31,23.29,23.3,70364.0,23.31,23.31,23.29,23.3,70364.0
2016-10-12 12:10:00,23.3,23.34,23.3,23.33,625805.0,23.3,23.34,23.3,23.33,625805.0
2016-10-12 12:15:00,23.33,23.33,23.3,23.33,31672.0,23.33,23.33,23.3,23.33,31672.0
2016-10-12 12:20:00,23.32,23.37,23.32,23.32,150528.0,23.32,23.37,23.32,23.32,150528.0
2016-10-12 12:25:00,23.35,23.36,23.34,23.34,22278.0,23.35,23.36,23.34,23.34,22278.0
2016-10-12 12:30:00,23.34,23.35,23.31,23.33,39158.0,23.34,23.35,23.31,23.33,39158.0
2016-10-12 12:35:00,23.34,23.35,23.33,23.33,18333.0,23.34,23.35,23.33,23.33,18333.0
2016-10-12 12:40:00,23.33,23.33,23.3,23.3,37405.0,23.33,23.33,23.3,23.3,37405.0
2016-10-12 12:45:00,23.31,23.33,23.31,23.32,69017.0,23.31,23.33,23.31,23.32,69017.0
2016-10-12 12:50:00,23.32,23.34,23.3,23.32,87009.0,23.32,23.34,23.3,23.32,87009.0
2016-10-12 12:55:00,23.31,23.32,23.31,23.32,91100.0,23.31,23.32,23.31,23.32,91100.0
2016-10-12 13:00:00,23.31,23.32,23.31,23.32,12603.0,23.31,23.32,23.31,23.32,12603.0
2016-10-12 13:05:00,23.32,23.33,23.31,23.32,26913.0,23.32,23.33,23.31,23.32,26913.0
2016-10-12 13:10:00,23.33,23.33,23.29,23.32,63422.0,23.33,23.33,23.29,23.32,63422.0
2016-10-12 13:15:00,23.32,23.34,23.32,23.34,23663.0,23.32,23.34,23.32,23.34,23663.0
2016-10-12 13:20:00,23.34,23.34,23.32,23.34,21991.0,23.34,23.34,23.32,23.34,21991.0
2016-10-12 13:25:00,23.34,23.34,23.32,23.33,25785.0,23.34,23.34,23.32,23.33,25785.0
2016-10-12 13:30:00,23.33,23.33,23.32,23.33,15756.0,23.33,23.33,23.32,23.33,15756.0
2016-10-12 13:35:00,23.33,23.33,23.3,23.32,39589.0,23.33,23.33,23.3,23.32,39589.0
2016-10-12 13:40:00,23.32,23.34,23.31,23.33,71115.0,23.32,23.34,23.31,23.33,71115.0
2016-10-12 13:45:00,23.32,23.35,23.31,23.32,37896.0,23.32,23.35,23.31,23.32,37896.0
2016-10-12 13:50:00,23.31,23.33,23.31,23.33,39912.0,23.31,23.33,23.31,23.33,39912.0
2016-10-12 13:55:00,23.33,23.33,23.32,23.33,19897.0,23.33,23.33,23.32,23.33,19897.0
2016-10-12 14:00:00,23.33,23.37,23.32,23.34,82889.0,23.33,23.37,23.32,23.34,82889.0
2016-10-12 14:05:00,23.34,23.36,23.31,23.36,115773.0,23.34,23.36,23.31,23.36,115773.0
2016-10-12 14:10:00,23.35,23.38,23.34,23.38,55108.0,23.35,23.38,23.34,23.38,55108.0
2016-10-12 14:15:00,23.38,23.39,23.37,23.39,45060.0,23.38,23.39,23.37,23.39,45060.0
2016-10-12 14:20:00,23.39,23.39,23.36,23.37,30647.0,23.39,23.39,23.36,23.37,30647.0
2016-10-12 14:25:00,23.37,23.37,23.31,23.33,102582.0,23.37,23.37,23.31,23.33,102582.0
2016-10-12 14:30:00,23.32,23.34,23.32,23.34,44968.0,23.32,23.34,23.32,23.34,44968.0
2016-10-12 14:35:00,23.33,23.35,23.3,23.3,168942.0,23.33,23.35,23.3,23.3,168942.0
2016-10-12 14:40:00,23.3,23.31,23.28,23.3,40354.0,23.3,23.31,23.28,23.3,40354.0
2016-10-12 14:45:00,23.29,23.3,23.28,23.29,36123.0,23.29,23.3,23.28,23.29,36123.0
2016-10-12 14:50:00,23.29,23.3,23.28,23.29,167946.0,23.29,23.3,23.28,23.29,167946.0
2016-10-12 14:55:00,23.29,23.3,23.27,23.28,62491.0,23.29,23.3,23.27,23.28,62491.0
2016-10-12 15:00:00,23.28,23.29,23.27,23.27,87445.0,23.28,23.29,23.27,23.27,87445.0
2016-10-12 15:05:00,23.28,23.29,23.26,23.28,87201.0,23.28,23.29,23.26,23.28,87201.0
2016-10-12 15:10:00,23.28,23.28,23.27,23.28,59630.0,23.28,23.28,23.27,23.28,59630.0
2016-10-12 15:15:00,23.28,23.29,23.27,23.29,61282.0,23.28,23.29,23.27,23.29,61282.0
2016-10-12 15:20:00,23.29,23.29,23.26,23.27,78927.0,23.29,23.29,23.26,23.27,78927.0
2016-10-12 15:25:00,23.26,23.27,23.23,23.24,62227.0,23.26,23.27,23.23,23.24,62227.0
2016-10-12 15:30:00,23.24,23.24,23.21,23.21,93312.0,23.24,23.24,23.21,23.21,93312.0
2016-10-12 15:35:00,23.21,23.23,23.2,23.22,184817.0,23.21,23.23,23.2,23.22,184817.0
2016-10-12 15:40:00,23.21,23.24,23.21,23.22,331947.0,23.21,23.24,23.21,23.22,331947.0
2016-10-12 15:45:00,23.22,23.26,23.22,23.24,209577.0,23.22,23.26,23.22,23.24,209577.0
2016-10-12 15:50:00,23.25,23.25,23.21,23.22,392867.0,23.25,23.25,23.21,23.22,392867.0
2016-10-12 15:55:00,23.22,23.22,23.18,23.18,1182247.0,23.22,23.22,23.18,23.18,1182247.0
2016-10-13 09:30:00,23.05,23.07,23.0,23.04,125159.0,23.05,23.07,23.0,23.04,125159.0
2016-10-13 09:35:00,23.03,23.07,23.0,23.02,71521.0,23.03,23.07,23.0,23.02,71521.0
2016-10-13 09:40:00,23.02,23.03,23.0,23.02,72297.0,23.02,23.03,23.0,23.02,72297.0
2016-10-13 09:45:00,23.01,23.04,23.0,23.04,56115.0,23.01,23.04,23.0,23.04,56115.0
2016-10-13 09:50:00,23.03,23.04,22.99,23.01,39323.0,23.03,23.04,22.99,23.01,39323.0
2016-10-13 09:55:00,23.01,23.03,22.98,23.02,82584.0,23.01,23.03,22.98,23.02,82584.0
2016-10-13 10:00:00,23.02,23.02,22.94,22.98,653939.0,23.02,23.02,22.94,22.98,653939.0
2016-10-13 10:05:00,22.98,23.02,22.97,23.0,434655.0,22.98,23.02,22.97,23.0,434655.0
2016-10-13 10:10:00,23.0,23.01,22.95,22.99,64520.0,23.0,23.01,22.95,22.99,64520.0
2016-10-13 10:15:00,22.98,22.99,22.94,22.95,179668.0,22.98,22.99,22.94,22.95,179668.0
2016-10-13 10:20:00,22.96,22.98,22.93,22.96,246819.0,22.96,22.98,22.93,22.96,246819.0
2016-10-13 10:25:00,22.96,23.01,22.94,22.97,178119.0,22.96,23.01,22.94,22.97,178119.0
2016-10-13 10:30:00,22.96,22.98,22.9,22.93,325769.0,22.96,22.98,22.9,22.93,325769.0
2016-10-13 10:35:00,22.93,22.96,22.93,22.94,191823.0,22.93,22.96,22.93,22.94,191823.0
2016-10-13 10:40:00,22.94,22.98,22.93,22.95,271139.0,22.94,22.98,22.93,22.95,271139.0
2016-10-13 10:45:00,22.96,22.99,22.94,22.96,125156.0,22.96,22.99,22.94,22.96,125156.0
2016-10-13 10:50:00,22.96,23.0,22.96,22.98,83251.0,22.96,23.0,22.96,22.98,83251.0
2016-10-13 10:55:00,22.98,23.0,22.97,22.99,42157.0,22.98,23.0,22.97,22.99,42157.0
2016-10-13 11:00:00,22.99,23.0,22.89,22.89,127404.0,22.99,23.0,22.89,22.89,127404.0
2016-10-13 11:05:00,22.89,22.95,22.88,22.94,179035.0,22.89,22.95,22.88,22.94,179035.0
2016-10-13 11:10:00,22.95,22.98,22.93,22.98,303855.0,22.95,22.98,22.93,22.98,303855.0
2016-10-13 11:15:00,22.98,23.05,22.98,23.05,93576.0,22.98,23.05,22.98,23.05,93576.0
2016-10-13 11:20:00,23.06,23.08,23.04,23.08,141460.0,23.06,23.08,23.04,23.08,141460.0
2016-10-13 11:25:00,23.08,23.11,23.07,23.1,126933.0,23.08,23.11,23.07,23.1,126933.0
2016-10-13 11:30:00,23.1,23.12,23.08,23.12,98661.0,23.1,23.12,23.08,23.12,98661.0
2016-10-13 11:35:00,23.11,23.14,23.1,23.13,86071.0,23.11,23.14,23.1,23.13,86071.0
2016-10-13 11:40:00,23.13,23.16,23.11,23.16,124555.0,23.13,23.16,23.11,23.16,124555.0
2016-10-13 11:45:00,23.16,23.18,23.14,23.15,73084.0,23.16,23.18,23.14,23.15,73084.0
2016-10-13 11:50:00,23.14,23.16,23.09,23.1,173988.0,23.14,23.16,23.09,23.1,173988.0
2016-10-13 11:55:00,23.09,23.1,23.08,23.1,33380.0,23.09,23.1,23.08,23.1,33380.0
2016-10-13 12:00:00,23.1,23.12,23.08,23.12,43286.0,23.1,23.12,23.08,23.12,43286.0
2016-10-13 12:05:00,23.12,23.16,23.12,23.16,69470.0,23.12,23.16,23.12,23.16,69470.0
2016-10-13 12:10:00,23.15,23.17,23.15,23.16,67304.0,23.15,23.17,23.15,23.16,67304.0
2016-10-13 12:15:00,23.16,23.18,23.12,23.12,64112.0,23.16,23.18,23.12,23.12,64112.0
2016-10-13 12:20:00,23.13,23.13,23.08,23.11,112170.0,23.13,23.13,23.08,23.11,112170.0
2016-10-13 12:25:00,23.1,23.12,23.08,23.11,25135.0,23.1,23.12,23.08,23.11,25135.0
2016-10-13 12:30:00,23.11,23.12,23.1,23.11,31076.0,23.11,23.12,23.1,23.11,31076.0
2016-10-13 12:35:00,23.11,23.15,23.1,23.15,64811.0,23.11,23.15,23.1,23.15,64811.0
2016-10-13 12:40:00,23.15,23.18,23.14,23.16,41654.0,23.15,23.18,23.14,23.16,41654.0
2016-10-13 12:45:00,23.15,23.15,23.12,23.13,31688.0,23.15,23.15,23.12,23.13,31688.0
2016-10-13 12:50:00,23.14,23.14,23.12,23.13,16248.0,23.14,23.14,23.12,23.13,16248.0
2016-10-13 12:55:00,23.13,23.14,23.12,23.13,17288.0,23.13,23.14,23.12,23.13,17288.0
2016-10-13 13:00:00,23.12,23.14,23.11,23.14,90219.0,23.12,23.14,23.11,23.14,90219.0
2016-10-13 13:05:00,23.13,23.14,23.11,23.13,42606.0,23.13,23.14,23.11,23.13,42606.0
2016-10-13 13:10:00,23.12,23.12,23.08,23.09,40188.0,23.12,23.12,23.08,23.09,40188.0
2016-10-13 13:15:00,23.08,23.11,23.07,23.11,65364.0,23.08,23.11,23.07,23.11,65364.0
2016-10-13 13:20:00,23.1,23.12,23.09,23.11,25517.0,23.1,23.12,23.09,23.11,25517.0
2016-10-13 13:25:00,23.1,23.12,23.09,23.1,27308.0,23.1,23.12,23.09,23.1,27308.0
2016-10-13 13:30:00,23.1,23.12,23.09,23.11,41969.0,23.1,23.12,23.09,23.11,41969.0
2016-10-13 13:35:00,23.1,23.12,23.09,23.12,32847.0,23.1,23.12,23.09,23.12,32847.0
2016-10-13 13:40:00,23.12,23.17,23.11,23.16,103916.0,23.12,23.17,23.11,23.16,103916.0
2016-10-13 13:45:00,23.16,23.17,23.12,23.12,73810.0,23.16,23.17,23.12,23.12,73810.0
2016-10-13 13:50:00,23.12,23.16,23.12,23.14,164877.0,23.12,23.16,23.12,23.14,164877.0
2016-10-13 13:55:00,23.15,23.16,23.14,23.16,68017.0,23.15,23.16,23.14,23.16,68017.0
2016-10-13 14:00:00,23.16,23.21,23.15,23.21,82555.0,23.16,23.21,23.15,23.21,82555.0
2016-10-13 14:05:00,23.21,23.22,23.18,23.18,87292.0,23.21,23.22,23.18,23.18,87292.0
2016-10-13 14:10:00,23.18,23.2,23.16,23.16,117559.0,23.18,23.2,23.16,23.16,117559.0
2016-10-13 14:15:00,23.17,23.19,23.15,23.16,118289.0,23.17,23.19,23.15,23.16,118289.0
2016-10-13 14:20:00,23.16,23.19,23.16,23.19,149755.0,23.16,23.19,23.16,23.19,149755.0
2016-10-13 14:25:00,23.19,23.2,23.17,23.18,106860.0,23.19,23.2,23.17,23.18,106860.0
2016-10-13 14:30:00,23.19,23.2,23.17,23.17,86888.0,23.19,23.2,23.17,23.17,86888.0
2016-10-13 14:35:00,23.17,23.2,23.16,23.19,106986.0,23.17,23.2,23.16,23.19,106986.0
2016-10-13 14:40:00,23.19,23.21,23.18,23.2,75104.0,23.19,23.21,23.18,23.2,75104.0
2016-10-13 14:45:00,23.2,23.22,23.19,23.21,190717.0,23.2,23.22,23.19,23.21,190717.0
2016-10-13 14:50:00,23.21,23.23,23.18,23.23,115519.0,23.21,23.23,23.18,23.23,115519.0
2016-10-13 14:55:00,23.22,23.25,23.2,23.24,216207.0,23.22,23.25,23.2,23.24,216207.0
2016-10-13 15:00:00,23.25,23.25,23.2,23.21,54104.0,23.25,23.25,23.2,23.21,54104.0
2016-10-13 15:05:00,23.21,23.22,23.2,23.22,39720.0,23.21,23.22,23.2,23.22,39720.0
2016-10-13 15:10:00,23.21,23.24,23.21,23.24,80668.0,23.21,23.24,23.21,23.24,80668.0
2016-10-13 15:15:00,23.24,23.25,23.22,23.22,45186.0,23.24,23.25,23.22,23.22,45186.0
2016-10-13 15:20:00,23.22,23.24,23.21,23.23,49390.0,23.22,23.24,23.21,23.23,49390.0
2016-10-13 15:25:00,23.23,23.23,23.2,23.2,59216.0,23.23,23.23,23.2,23.2,59216.0
2016-10-13 15:30:00,23.2,23.22,23.19,23.21,55705.0,23.2,23.22,23.19,23.21,55705.0
2016-10-13 15:35:00,23.21,23.23,23.2,23.21,97372.0,23.21,23.23,23.2,23.21,97372.0
2016-10-13 15:40:00,23.21,23.23,23.2,23.21,96117.0,23.21,23.23,23.2,23.21,96117.0
2016-10-13 15:45:00,23.21,23.22,23.18,23.19,221018.0,23.21,23.22,23.18,23.19,221018.0
2016-10-13 15:50:00,23.18,23.19,23.17,23.17,141655.0,23.18,23.19,23.17,23.17,141655.0
2016-10-13 15:55:00,23.18,23.18,23.13,23.15,410808.0,23.18,23.18,23.13,23.15,410808.0
2016-10-14 09:30:00,23.24,23.3,23.23,23.26,67362.0,23.24,23.3,23.23,23.26,67362.0
2016-10-14 09:35:00,23.26,23.28,23.22,23.24,37839.0,23.26,23.28,23.22,23.24,37839.0
2016-10-14 09:40:00,23.25,23.25,23.22,23.24,29741.0,23.25,23.25,23.22,23.24,29741.0
2016-10-14 09:45:00,23.23,23.26,23.22,23.24,32902.0,23.23,23.26,23.22,23.24,32902.0
2016-10-14 09:50:00,23.25,23.26,23.23,23.24,29975.0,23.25,23.26,23.23,23.24,29975.0
2016-10-14 09:55:00,23.23,23.29,23.22,23.26,68259.0,23.23,23.29,23.22,23.26,68259.0
2016-10-14 10:00:00,23.25,23.25,23.21,23.22,76960.0,23.25,23.25,23.21,23.22,76960.0
2016-10-14 10:05:00,23.21,23.21,23.16,23.19,47391.0,23.21,23.21,23.16,23.19,47391.0
2016-10-14 10:10:00,23.2,23.21,23.17,23.18,45292.0,23.2,23.21,23.17,23.18,45292.0
2016-10-14 10:15:00,23.18,23.22,23.18,23.21,56279.0,23.18,23.22,23.18,23.21,56279.0
2016-10-14 10:20:00,23.21,23.23,23.18,23.21,103956.0,23.21,23.23,23.18,23.21,103956.0
2016-10-14 10:25:00,23.22,23.22,23.17,23.18,27687.0,23.22,23.22,23.17,23.18,27687.0
2016-10-14 10:30:00,23.19,23.22,23.18,23.21,31875.0,23.19,23.22,23.18,23.21,31875.0
2016-10-14 10:35:00,23.21,23.24,23.19,23.23,49331.0,23.21,23.24,23.19,23.23,49331.0
2016-10-14 10:40:00,23.23,23.25,23.2,23.22,72813.0,23.23,23.25,23.2,23.22,72813.0
2016-10-14 10:45:00,23.23,23.23,23.18,23.18,36334.0,23.23,23.23,23.18,23.18,36334.0
2016-10-14 10:50:00,23.19,23.22,23.18,23.22,24359.0,23.19,23.22,23.18,23.22,24359.0
2016-10-14 10:55:00,23.21,23.23,23.19,23.19,26478.0,23.21,23.23,23.19,23.19,26478.0
2016-10-14 11:00:00,23.19,23.2,23.14,23.16,79766.0,23.19,23.2,23.14,23.16,79766.0
2016-10-14 11:05:00,23.16,23.17,23.14,23.16,49043.0,23.16,23.17,23.14,23.16,49043.0
2016-10-14 11:10:00,23.15,23.16,23.12,23.13,26448.0,23.15,23.16,23.12,23.13,26448.0
2016-10-14 11:15:00,23.13,23.14,23.12,23.14,65196.0,23.13,23.14,23.12,23.14,65196.0
2016-10-14 11:20:00,23.13,23.13,23.1,23.13,27928.0,23.13,23.13,23.1,23.13,27928.0
2016-10-14 11:25:00,23.13,23.14,23.09,23.09,109892.0,23.13,23.14,23.09,23.09,109892.0
2016-10-14 11:30:00,23.09,23.1,23.05,23.08,135382.0,23.09,23.1,23.05,23.08,135382.0
2016-10-14 11:35:00,23.09,23.11,23.07,23.08,36641.0,23.09,23.11,23.07,23.08,36641.0
2016-10-14 11:40:00,23.07,23.08,23.06,23.07,69884.0,23.07,23.08,23.06,23.07,69884.0
2016-10-14 11:45:00,23.07,23.07,23.01,23.02,251058.0,23.07,23.07,23.01,23.02,251058.0
2016-10-14 11:50:00,23.02,23.03,22.98,23.01,173667.0,23.02,23.03,22.98,23.01,173667.0
2016-10-14 11:55:00,23.01,23.01,22.97,22.98,52113.0,23.01,23.01,22.97,22.98,52113.0
2016-10-14 12:00:00,22.97,23.02,22.96,23.01,47358.0,22.97,23.02,22.96,23.01,47358.0
2016-10-14 12:05:00,23.02,23.02,22.99,23.02,68644.0,23.02,23.02,22.99,23.02,68644.0
2016-10-14 12:10:00,23.01,23.01,22.98,23.0,39419.0,23.01,23.01,22.98,23.0,39419.0
2016-10-14 12:15:00,23.0,23.01,22.96,22.97,44717.0,23.0,23.01,22.96,22.97,44717.0
2016-10-14 12:20:00,22.98,22.99,22.96,22.96,23159.0,22.98,22.99,22.96,22.96,23159.0
2016-10-14 12:25:00,22.97,22.99,22.96,22.99,55959.0,22.97,22.99,22.96,22.99,55959.0
2016-10-14 12:30:00,22.99,23.01,22.98,22.98,41338.0,22.99,23.01,22.98,22.98,41338.0
2016-10-14 12:35:00,22.98,23.0,22.98,22.98,28217.0,22.98,23.0,22.98,22.98,28217.0
2016-10-14 12:40:00,22.98,23.01,22.97,22.98,58386.0,22.98,23.01,22.97,22.98,58386.0
2016-10-14 12:45:00,22.98,23.0,22.98,23.0,29414.0,22.98,23.0,22.98,23.0,29414.0
2016-10-14 12:50:00,23.0,23.0,22.98,23.0,68984.0,23.0,23.0,22.98,23.0,68984.0
2016-10-14 12:55:00,23.0,23.0,22.98,22.98,86188.0,23.0,23.0,22.98,22.98,86188.0
2016-10-14 13:00:00,22.98,22.99,22.95,22.97,65110.0,22.98,22.99,22.95,22.97,65110.0
2016-10-14 13:05:00,22.96,23.01,22.96,23.01,57322.0,22.96,23.01,22.96,23.01,57322.0
2016-10-14 13:10:00,23.0,23.0,22.97,22.98,48061.0,23.0,23.0,22.97,22.98,48061.0
2016-10-14 13:15:00,22.98,23.01,22.98,23.0,46319.0,22.98,23.01,22.98,23.0,46319.0
2016-10-14 13:20:00,23.0,23.04,22.99,23.02,34661.0,23.0,23.04,22.99,23.02,34661.0
2016-10-14 13:25:00,23.01,23.03,23.01,23.03,21625.0,23.01,23.03,23.01,23.03,21625.0
2016-10-14 13:30:00,23.02,23.1,23.02,23.09,96349.0,23.02,23.1,23.02,23.09,96349.0
2016-10-14 13:35:00,23.09,23.1,23.07,23.09,60451.0,23.09,23.1,23.07,23.09,60451.0
2016-10-14 13:40:00,23.09,23.09,23.06,23.07,35586.0,23.09,23.09,23.06,23.07,35586.0
2016-10-14 13:45:00,23.07,23.08,23.05,23.06,72984.0,23.07,23.08,23.05,23.06,72984.0
2016-10-14 13:50:00,23.07,23.07,23.04,23.05,90087.0,23.07,23.07,23.04,23.05,90087.0
2016-10-14 13:55:00,23.06,23.07,23.05,23.05,37631.0,23.06,23.07,23.05,23.05,37631.0
2016-10-14 14:00:00,23.05,23.07,23.02,23.04,46776.0,23.05,23.07,23.02,23.04,46776.0
2016-10-14 14:05:00,23.05,23.06,23.03,23.03,41949.0,23.05,23.06,23.03,23.03,41949.0
2016-10-14 14:10:00,23.03,23.04,23.01,23.03,52859.0,23.03,23.04,23.01,23.03,52859.0
2016-10-14 14:15:00,23.03,23.05,23.01,23.05,39071.0,23.03,23.05,23.01,23.05,39071.0
2016-10-14 14:20:00,23.05,23.07,23.04,23.05,51019.0,23.05,23.07,23.04,23.05,51019.0
2016-10-14 14:25:00,23.05,23.06,23.03,23.05,46046.0,23.05,23.06,23.03,23.05,46046.0
2016-10-14 14:30:00,23.06,23.06,23.01,23.04,80368.0,23.06,23.06,23.01,23.04,80368.0
2016-10-14 14:35:00,23.04,23.04,23.01,23.02,39473.0,23.04,23.04,23.01,23.02,39473.0
2016-10-14 14:40:00,23.02,23.02,22.99,23.0,70913.0,23.02,23.02,22.99,23.0,70913.0
2016-10-14 14:45:00,22.99,23.0,22.98,23.0,52410.0,22.99,23.0,22.98,23.0,52410.0
2016-10-14 14:50:00,23.0,23.0,22.98,23.0,153568.0,23.0,23.0,22.98,23.0,153568.0
2016-10-14 14:55:00,23.0,23.01,22.98,23.0,88501.0,23.0,23.01,22.98,23.0,88501.0
2016-10-14 15:00:00,22.99,23.0,22.99,23.0,49575.0,22.99,23.0,22.99,23.0,49575.0
2016-10-14 15:05:00,23.0,23.01,22.99,23.01,34965.0,23.0,23.01,22.99,23.01,34965.0
2016-10-14 15:10:00,23.0,23.01,22.99,23.01,72055.0,23.0,23.01,22.99,23.01,72055.0
2016-10-14 15:15:00,23.0,23.01,22.99,23.0,54544.0,23.0,23.01,22.99,23.0,54544.0
2016-10-14 15:20:00,23.0,23.01,22.99,23.0,92672.0,23.0,23.01,22.99,23.0,92672.0
2016-10-14 15:25:00,23.0,23.01,22.99,23.01,112196.0,23.0,23.01,22.99,23.01,112196.0
2016-10-14 15:30:00,23.01,23.02,22.99,23.0,83750.0,23.01,23.02,22.99,23.0,83750.0
2016-10-14 15:35:00,23.01,23.03,23.0,23.03,68359.0,23.01,23.03,23.0,23.03,68359.0
2016-10-14 15:40:00,23.03,23.03,23.01,23.01,99219.0,23.03,23.03,23.01,23.01,99219.0
2016-10-14 15:45:00,23.01,23.02,22.99,23.0,164835.0,23.01,23.02,22.99,23.0,164835.0
2016-10-14 15:50:00,22.99,23.0,22.94,22.95,335519.0,22.99,23.0,22.94,22.95,335519.0
2016-10-14 15:55:00,22.95,22.98,22.93,22.96,600158.0,22.95,22.98,22.93,22.96,600158.0
2016-10-17 09:30:00,22.91,22.93,22.87,22.91,50071.0,22.91,22.93,22.87,22.91,50071.0
2016-10-17 09:35:00,22.9,22.91,22.83,22.84,55935.0,22.9,22.91,22.83,22.84,55935.0
2016-10-17 09:40:00,22.84,22.85,22.82,22.83,45988.0,22.84,22.85,22.82,22.83,45988.0
2016-10-17 09:45:00,22.83,22.88,22.81,22.87,33307.0,22.83,22.88,22.81,22.87,33307.0
2016-10-17 09:50:00,22.87,22.9,22.86,22.86,80196.0,22.87,22.9,22.86,22.86,80196.0
2016-10-17 09:55:00,22.85,22.88,22.85,22.85,36143.0,22.85,22.88,22.85,22.85,36143.0
2016-10-17 10:00:00,22.86,22.88,22.85,22.88,30342.0,22.86,22.88,22.85,22.88,30342.0
2016-10-17 10:05:00,22.88,22.89,22.85,22.88,97336.0,22.88,22.89,22.85,22.88,97336.0
2016-10-17 10:10:00,22.89,22.92,22.88,22.91,52220.0,22.89,22.92,22.88,22.91,52220.0
2016-10-17 10:15:00,22.91,22.91,22.86,22.87,36692.0,22.91,22.91,22.86,22.87,36692.0
2016-10-17 10:20:00,22.87,22.9,22.86,22.9,80806.0,22.87,22.9,22.86,22.9,80806.0
2016-10-17 10:25:00,22.9,22.93,22.89,22.91,43071.0,22.9,22.93,22.89,22.91,43071.0
2016-10-17 10:30:00,22.91,22.93,22.9,22.91,26432.0,22.91,22.93,22.9,22.91,26432.0
2016-10-17 10:35:00,22.91,22.92,22.9,22.9,22063.0,22.91,22.92,22.9,22.9,22063.0
2016-10-17 10:40:00,22.9,22.91,22.88,22.88,33157.0,22.9,22.91,22.88,22.88,33157.0
2016-10-17 10:45:00,22.88,22.89,22.87,22.87,27571.0,22.88,22.89,22.87,22.87,27571.0
2016-10-17 10:50:00,22.87,22.88,22.84,22.84,34024.0,22.87,22.88,22.84,22.84,34024.0
2016-10-17 10:55:00,22.84,22.85,22.82,22.83,48773.0,22.84,22.85,22.82,22.83,48773.0
2016-10-17 11:00:00,22.83,22.86,22.82,22.84,100055.0,22.83,22.86,22.82,22.84,100055.0
2016-10-17 11:05:00,22.85,22.86,22.81,22.81,38142.0,22.85,22.86,22.81,22.81,38142.0
2016-10-17 11:10:00,22.81,22.82,22.79,22.8,73897.0,22.81,22.82,22.79,22.8,73897.0
2016-10-17 11:15:00,22.8,22.81,22.78,22.8,38680.0,22.8,22.81,22.78,22.8,38680.0
2016-10-17 11:20:00,22.8,22.83,22.8,22.83,45902.0,22.8,22.83,22.8,22.83,45902.0
2016-10-17 11:25:00,22.83,22.83,22.8,22.8,66558.0,22.83,22.83,22.8,22.8,66558.0
2016-10-17 11:30:00,22.8,22.86,22.8,22.84,33845.0,22.8,22.86,22.8,22.84,33845.0
2016-10-17 11:35:00,22.85,22.85,22.83,22.85,18702.0,22.85,22.85,22.83,22.85,18702.0
2016-10-17 11:40:00,22.85,22.89,22.84,22.88,68877.0,22.85,22.89,22.84,22.88,68877.0
2016-10-17 11:45:00,22.88,22.88,22.85,22.86,70269.0,22.88,22.88,22.85,22.86,70269.0
2016-10-17 11:50:00,22.86,22.92,22.86,22.92,63117.0,22.86,22.92,22.86,22.92,63117.0
2016-10-17 11:55:00,22.92,22.94,22.9,22.92,83376.0,22.92,22.94,22.9,22.92,83376.0
2016-10-17 12:00:00,22.91,22.91,22.88,22.89,112709.0,22.91,22.91,22.88,22.89,112709.0
2016-10-17 12:05:00,22.89,22.89,22.86,22.86,37219.0,22.89,22.89,22.86,22.86,37219.0
2016-10-17 12:10:00,22.87,22.87,22.83,22.84,46088.0,22.87,22.87,22.83,22.84,46088.0
2016-10-17 12:15:00,22.84,22.85,22.83,22.84,33352.0,22.84,22.85,22.83,22.84,33352.0
2016-10-17 12:20:00,22.85,22.85,22.83,22.83,42478.0,22.85,22.85,22.83,22.83,42478.0
2016-10-17 12:25:00,22.83,22.84,22.81,22.82,46360.0,22.83,22.84,22.81,22.82,46360.0
2016-10-17 12:30:00,22.81,22.83,22.8,22.82,42695.0,22.81,22.83,22.8,22.82,42695.0
2016-10-17 12:35:00,22.82,22.83,22.81,22.81,30547.0,22.82,22.83,22.81,22.81,30547.0
2016-10-17 12:40:00,22.81,22.83,22.79,22.83,73004.0,22.81,22.83,22.79,22.83,73004.0
2016-10-17 12:45:00,22.82,22.86,22.81,22.86,53552.0,22.82,22.86,22.81,22.86,53552.0
2016-10-17 12:50:00,22.86,22.87,22.85,22.85,32486.0,22.86,22.87,22.85,22.85,32486.0
2016-10-17 12:55:00,22.85,22.86,22.83,22.83,31149.0,22.85,22.86,22.83,22.83,31149.0
2016-10-17 13:00:00,22.83,22.86,22.82,22.82,41182.0,22.83,22.86,22.82,22.82,41182.0
2016-10-17 13:05:00,22.82,22.85,22.82,22.84,38555.0,22.82,22.85,22.82,22.84,38555.0
2016-10-17 13:10:00,22.85,22.85,22.82,22.83,22040.0,22.85,22.85,22.82,22.83,22040.0
2016-10-17 13:15:00,22.83,22.84,22.8,22.8,47332.0,22.83,22.84,22.8,22.8,47332.0
2016-10-17 13:20:00,22.8,22.81,22.77,22.78,44185.0,22.8,22.81,22.77,22.78,44185.0
2016-10-17 13:25:00,22.78,22.79,22.76,22.77,50759.0,22.78,22.79,22.76,22.77,50759.0
2016-10-17 13:30:00,22.77,22.79,22.76,22.78,56211.0,22.77,22.79,22.76,22.78,56211.0
2016-10-17 13:35:00,22.79,22.83,22.78,22.81,65528.0,22.79,22.83,22.78,22.81,65528.0
2016-10-17 13:40:00,22.82,22.82,22.81,22.82,28608.0,22.82,22.82,22.81,22.82,28608.0
2016-10-17 13:45:00,22.82,22.84,22.81,22.82,52256.0,22.82,22.84,22.81,22.82,52256.0
2016-10-17 13:50:00,22.83,22.83,22.82,22.83,20390.0,22.83,22.83,22.82,22.83,20390.0
2016-10-17 13:55:00,22.83,22.83,22.79,22.8,46524.0,22.83,22.83,22.79,22.8,46524.0
2016-10-17 14:00:00,22.8,22.84,22.79,22.83,57899.0,22.8,22.84,22.79,22.83,57899.0
2016-10-17 14:05:00,22.83,22.83,22.82,22.83,15424.0,22.83,22.83,22.82,22.83,15424.0
2016-10-17 14:10:00,22.82,22.85,22.82,22.85,39727.0,22.82,22.85,22.82,22.85,39727.0
2016-10-17 14:15:00,22.85,22.86,22.84,22.86,49195.0,22.85,22.86,22.84,22.86,49195.0
2016-10-17 14:20:00,22.86,22.86,22.83,22.84,33214.0,22.86,22.86,22.83,22.84,33214.0
2016-10-17 14:25:00,22.84,22.85,22.83,22.85,30985.0,22.84,22.85,22.83,22.85,30985.0
2016-10-17 14:30:00,22.85,22.85,22.84,22.85,20497.0,22.85,22.85,22.84,22.85,20497.0
2016-10-17 14:35:00,22.85,22.85,22.83,22.84,43105.0,22.85,22.85,22.83,22.84,43105.0
2016-10-17 14:40:00,22.84,22.85,22.83,22.84,34080.0,22.84,22.85,22.83,22.84,34080.0
2016-10-17 14:45:00,22.84,22.85,22.83,22.84,24678.0,22.84,22.85,22.83,22.84,24678.0
2016-10-17 14:50:00,22.84,22.87,22.83,22.85,82244.0,22.84,22.87,22.83,22.85,82244.0
2016-10-17 14:55:00,22.84,22.86,22.83,22.86,53607.0,22.84,22.86,22.83,22.86,53607.0
2016-10-17 15:00:00,22.85,22.86,22.83,22.83,62446.0,22.85,22.86,22.83,22.83,62446.0
2016-10-17 15:05:00,22.84,22.84,22.81,22.83,37155.0,22.84,22.84,22.81,22.83,37155.0
2016-10-17 15:10:00,22.82,22.82,22.79,22.79,44944.0,22.82,22.82,22.79,22.79,44944.0
2016-10-17 15:15:00,22.79,22.8,22.78,22.8,77538.0,22.79,22.8,22.78,22.8,77538.0
2016-10-17 15:20:00,22.79,22.82,22.79,22.81,73432.0,22.79,22.82,22.79,22.81,73432.0
2016-10-17 15:25:00,22.82,22.82,22.8,22.81,56943.0,22.82,22.82,22.8,22.81,56943.0
2016-10-17 15:30:00,22.8,22.81,22.79,22.81,89277.0,22.8,22.81,22.79,22.81,89277.0
2016-10-17 15:35:00,22.8,22.82,22.79,22.82,74547.0,22.8,22.82,22.79,22.82,74547.0
2016-10-17 15:40:00,22.82,22.83,22.81,22.83,57365.0,22.82,22.83,22.81,22.83,57365.0
2016-10-17 15:45:00,22.82,22.86,22.82,22.83,220386.0,22.82,22.86,22.82,22.83,220386.0
2016-10-17 15:50:00,22.82,22.83,22.81,22.82,67215.0,22.82,22.83,22.81,22.82,67215.0
2016-10-17 15:55:00,22.82,22.83,22.81,22.82,268656.0,22.82,22.83,22.81,22.82,268656.0
2016-10-18 09:30:00,23.01,23.04,22.96,23.02,55524.0,23.01,23.04,22.96,23.02,55524.0
2016-10-18 09:35:00,23.02,23.05,22.97,22.98,42059.0,23.02,23.05,22.97,22.98,42059.0
2016-10-18 09:40:00,22.97,22.97,22.92,22.95,45059.0,22.97,22.97,22.92,22.95,45059.0
2016-10-18 09:45:00,22.95,22.96,22.93,22.93,39950.0,22.95,22.96,22.93,22.93,39950.0
2016-10-18 09:50:00,22.92,22.93,22.85,22.85,75017.0,22.92,22.93,22.85,22.85,75017.0
2016-10-18 09:55:00,22.85,22.92,22.83,22.92,100188.0,22.85,22.92,22.83,22.92,100188.0
2016-10-18 10:00:00,22.92,22.94,22.9,22.94,54610.0,22.92,22.94,22.9,22.94,54610.0
2016-10-18 10:05:00,22.93,23.01,22.93,23.01,66103.0,22.93,23.01,22.93,23.01,66103.0
2016-10-18 10:10:00,23.01,23.01,22.96,22.96,36098.0,23.01,23.01,22.96,22.96,36098.0
2016-10-18 10:15:00,22.96,23.0,22.96,22.97,34980.0,22.96,23.0,22.96,22.97,34980.0
2016-10-18 10:20:00,22.97,22.97,22.93,22.95,37087.0,22.97,22.97,22.93,22.95,37087.0
2016-10-18 10:25:00,22.95,23.0,22.95,23.0,97220.0,22.95,23.0,22.95,23.0,97220.0
2016-10-18 10:30:00,23.0,23.01,22.98,23.0,54447.0,23.0,23.01,22.98,23.0,54447.0
2016-10-18 10:35:00,22.99,23.0,22.96,23.0,41766.0,22.99,23.0,22.96,23.0,41766.0
2016-10-18 10:40:00,22.99,23.01,22.98,23.01,39162.0,22.99,23.01,22.98,23.01,39162.0
2016-10-18 10:45:00,23.01,23.03,23.0,23.02,46928.0,23.01,23.03,23.0,23.02,46928.0
2016-10-18 10:50:00,23.01,23.02,22.99,22.99,19717.0,23.01,23.02,22.99,22.99,19717.0
2016-10-18 10:55:00,22.98,22.99,22.98,22.98,16356.0,22.98,22.99,22.98,22.98,16356.0
2016-10-18 11:00:00,22.98,22.99,22.97,22.98,62887.0,22.98,22.99,22.97,22.98,62887.0
2016-10-18 11:05:00,22.99,22.99,22.98,22.99,18619.0,22.99,22.99,22.98,22.99,18619.0
2016-10-18 11:10:00,22.98,23.01,22.97,23.0,45893.0,22.98,23.01,22.97,23.0,45893.0
2016-10-18 11:15:00,23.0,23.01,22.99,23.0,81814.0,23.0,23.01,22.99,23.0,81814.0
2016-10-18 11:20:00,23.0,23.0,22.99,23.0,10835.0,23.0,23.0,22.99,23.0,10835.0
2016-10-18 11:25:00,23.0,23.04,23.0,23.03,49126.0,23.0,23.04,23.0,23.03,49126.0
2016-10-18 11:30:00,23.04,23.05,23.03,23.03,19968.0,23.04,23.05,23.03,23.03,19968.0
2016-10-18 11:35:00,23.03,23.06,23.03,23.05,28433.0,23.03,23.06,23.03,23.05,28433.0
2016-10-18 11:40:00,23.05,23.06,23.04,23.05,34729.0,23.05,23.06,23.04,23.05,34729.0
2016-10-18 11:45:00,23.05,23.06,23.02,23.03,26134.0,23.05,23.06,23.02,23.03,26134.0
2016-10-18 11:50:00,23.03,23.04,23.02,23.03,65761.0,23.03,23.04,23.02,23.03,65761.0
2016-10-18 11:55:00,23.04,23.06,23.03,23.06,25241.0,23.04,23.06,23.03,23.06,25241.0
2016-10-18 12:00:00,23.06,23.06,23.03,23.03,29911.0,23.06,23.06,23.03,23.03,29911.0
2016-10-18 12:05:00,23.04,23.07,23.03,23.06,20071.0,23.04,23.07,23.03,23.06,20071.0
2016-10-18 12:10:00,23.06,23.08,23.05,23.07,20446.0,23.06,23.08,23.05,23.07,20446.0
2016-10-18 12:15:00,23.07,23.08,23.06,23.06,28786.0,23.07,23.08,23.06,23.06,28786.0
2016-10-18 12:20:00,23.06,23.07,23.04,23.07,35294.0,23.06,23.07,23.04,23.07,35294.0
2016-10-18 12:25:00,23.06,23.07,23.05,23.06,18845.0,23.06,23.07,23.05,23.06,18845.0
2016-10-18 12:30:00,23.07,23.08,23.06,23.07,19783.0,23.07,23.08,23.06,23.07,19783.0
2016-10-18 12:35:00,23.06,23.07,23.06,23.06,2809.0,23.06,23.07,23.06,23.06,2809.0
2016-10-18 12:40:00,23.07,23.07,23.06,23.07,7386.0,23.07,23.07,23.06,23.07,7386.0
2016-10-18 12:45:00,23.07,23.07,23.03,23.05,58503.0,23.07,23.07,23.03,23.05,58503.0
2016-10-18 12:50:00,23.05,23.06,23.03,23.03,43009.0,23.05,23.06,23.03,23.03,43009.0
2016-10-18 12:55:00,23.04,23.05,23.03,23.05,16046.0,23.04,23.05,23.03,23.05,16046.0
2016-10-18 13:00:00,23.05,23.06,23.04,23.06,20782.0,23.05,23.06,23.04,23.06,20782.0
2016-10-18 13:05:00,23.05,23.06,23.04,23.05,15923.0,23.05,23.06,23.04,23.05,15923.0
2016-10-18 13:10:00,23.05,23.05,23.03,23.03,17333.0,23.05,23.05,23.03,23.03,17333.0
2016-10-18 13:15:00,23.04,23.06,23.03,23.06,43778.0,23.04,23.06,23.03,23.06,43778.0
2016-10-18 13:20:00,23.05,23.06,23.05,23.06,3700.0,23.05,23.06,23.05,23.06,3700.0
2016-10-18 13:25:00,23.05,23.07,23.05,23.05,18892.0,23.05,23.07,23.05,23.05,18892.0
2016-10-18 13:30:00,23.05,23.06,23.04,23.04,12421.0,23.05,23.06,23.04,23.04,12421.0
2016-10-18 13:35:00,23.04,23.05,23.03,23.04,22804.0,23.04,23.05,23.03,23.04,22804.0
2016-10-18 13:40:00,23.05,23.05,23.02,23.03,42186.0,23.05,23.05,23.02,23.03,42186.0
2016-10-18 13:45:00,23.03,23.04,23.02,23.04,20654.0,23.03,23.04,23.02,23.04,20654.0
2016-10-18 13:50:00,23.03,23.07,23.02,23.07,64270.0,23.03,23.07,23.02,23.07,64270.0
2016-10-18 13:55:00,23.07,23.11,23.06,23.11,103349.0,23.07,23.11,23.06,23.11,103349.0
2016-10-18 14:00:00,23.11,23.11,23.09,23.11,32807.0,23.11,23.11,23.09,23.11,32807.0
2016-10-18 14:05:00,23.11,23.13,23.1,23.13,40780.0,23.11,23.13,23.1,23.13,40780.0
2016-10-18 14:10:00,23.13,23.13,23.1,23.12,47237.0,23.13,23.13,23.1,23.12,47237.0
2016-10-18 14:15:00,23.12,23.12,23.1,23.12,31072.0,23.12,23.12,23.1,23.12,31072.0
2016-10-18 14:20:00,23.12,23.14,23.11,23.14,41944.0,23.12,23.14,23.11,23.14,41944.0
2016-10-18 14:25:00,23.14,23.16,23.13,23.16,38977.0,23.14,23.16,23.13,23.16,38977.0
2016-10-18 14:30:00,23.16,23.17,23.12,23.14,65275.0,23.16,23.17,23.12,23.14,65275.0
2016-10-18 14:35:00,23.14,23.16,23.13,23.16,65446.0,23.14,23.16,23.13,23.16,65446.0
2016-10-18 14:40:00,23.16,23.18,23.16,23.18,58792.0,23.16,23.18,23.16,23.18,58792.0
2016-10-18 14:45:00,23.18,23.18,23.14,23.16,50458.0,23.18,23.18,23.14,23.16,50458.0
2016-10-18 14:50:00,23.16,23.16,23.14,23.15,34759.0,23.16,23.16,23.14,23.15,34759.0
2016-10-18 14:55:00,23.15,23.16,23.14,23.14,33338.0,23.15,23.16,23.14,23.14,33338.0
2016-10-18 15:00:00,23.14,23.16,23.14,23.16,84804.0,23.14,23.16,23.14,23.16,84804.0
2016-10-18 15:05:00,23.16,23.17,23.14,23.14,56466.0,23.16,23.17,23.14,23.14,56466.0
2016-10-18 15:10:00,23.15,23.15,23.12,23.15,48517.0,23.15,23.15,23.12,23.15,48517.0
2016-10-18 15:15:00,23.14,23.16,23.13,23.14,70114.0,23.14,23.16,23.13,23.14,70114.0
2016-10-18 15:20:00,23.14,23.14,23.13,23.14,42963.0,23.14,23.14,23.13,23.14,42963.0
2016-10-18 15:25:00,23.14,23.14,23.11,23.12,132321.0,23.14,23.14,23.11,23.12,132321.0
2016-10-18 15:30:00,23.12,23.12,23.1,23.11,80632.0,23.12,23.12,23.1,23.11,80632.0
2016-10-18 15:35:00,23.11,23.12,23.1,23.1,83783.0,23.11,23.12,23.1,23.1,83783.0
2016-10-18 15:40:00,23.11,23.11,23.06,23.08,139514.0,23.11,23.11,23.06,23.08,139514.0
2016-10-18 15:45:00,23.08,23.11,23.07,23.11,186261.0,23.08,23.11,23.07,23.11,186261.0
2016-10-18 15:50:00,23.11,23.11,23.09,23.11,102600.0,23.11,23.11,23.09,23.11,102600.0
2016-10-18 15:55:00,23.11,23.12,23.1,23.11,391837.0,23.11,23.12,23.1,23.11,391837.0
2016-10-19 09:30:00,23.24,23.27,23.17,23.19,297140.0,23.24,23.27,23.17,23.19,297140.0
2016-10-19 09:35:00,23.19,23.19,23.09,23.11,119140.0,23.19,23.19,23.09,23.11,119140.0
2016-10-19 09:40:00,23.1,23.11,23.04,23.1,337160.0,23.1,23.11,23.04,23.1,337160.0
2016-10-19 09:45:00,23.1,23.13,23.08,23.11,180901.0,23.1,23.13,23.08,23.11,180901.0
2016-10-19 09:50:00,23.11,23.12,23.07,23.09,52178.0,23.11,23.12,23.07,23.09,52178.0
2016-10-19 09:55:00,23.08,23.08,22.99,23.07,298236.0,23.08,23.08,22.99,23.07,298236.0
2016-10-19 10:00:00,23.07,23.09,23.04,23.09,139336.0,23.07,23.09,23.04,23.09,139336.0
2016-10-19 10:05:00,23.09,23.1,23.03,23.05,115301.0,23.09,23.1,23.03,23.05,115301.0
2016-10-19 10:10:00,23.05,23.11,23.04,23.11,69117.0,23.05,23.11,23.04,23.11,69117.0
2016-10-19 10:15:00,23.11,23.13,23.05,23.09,108667.0,23.11,23.13,23.05,23.09,108667.0
2016-10-19 10:20:00,23.09,23.11,23.08,23.08,19490.0,23.09,23.11,23.08,23.08,19490.0
2016-10-19 10:25:00,23.09,23.14,23.08,23.13,16578.0,23.09,23.14,23.08,23.13,16578.0
2016-10-19 10:30:00,23.13,23.14,23.06,23.07,137795.0,23.13,23.14,23.06,23.07,137795.0
2016-10-19 10:35:00,23.07,23.1,23.04,23.05,82584.0,23.07,23.1,23.04,23.05,82584.0
2016-10-19 10:40:00,23.05,23.07,23.04,23.06,118338.0,23.05,23.07,23.04,23.06,118338.0
2016-10-19 10:45:00,23.07,23.11,23.06,23.11,49748.0,23.07,23.11,23.06,23.11,49748.0
2016-10-19 10:50:00,23.11,23.12,23.07,23.08,110702.0,23.11,23.12,23.07,23.08,110702.0
2016-10-19 10:55:00,23.08,23.09,23.07,23.08,14815.0,23.08,23.09,23.07,23.08,14815.0
2016-10-19 11:00:00,23.09,23.09,23.08,23.09,8118.0,23.09,23.09,23.08,23.09,8118.0
2016-10-19 11:05:00,23.09,23.09,23.07,23.09,24687.0,23.09,23.09,23.07,23.09,24687.0
2016-10-19 11:10:00,23.09,23.09,23.05,23.07,33363.0,23.09,23.09,23.05,23.07,33363.0
2016-10-19 11:15:00,23.07,23.08,23.06,23.08,11146.0,23.07,23.08,23.06,23.08,11146.0
2016-10-19 11:20:00,23.08,23.08,23.06,23.07,41392.0,23.08,23.08,23.06,23.07,41392.0
2016-10-19 11:25:00,23.06,23.07,23.04,23.05,39619.0,23.06,23.07,23.04,23.05,39619.0
2016-10-19 11:30:00,23.05,23.06,23.05,23.06,18708.0,23.05,23.06,23.05,23.06,18708.0
2016-10-19 11:35:00,23.05,23.06,23.03,23.04,22675.0,23.05,23.06,23.03,23.04,22675.0
2016-10-19 11:40:00,23.04,23.04,23.01,23.04,41141.0,23.04,23.04,23.01,23.04,41141.0
2016-10-19 11:45:00,23.04,23.07,23.03,23.05,30838.0,23.04,23.07,23.03,23.05,30838.0
2016-10-19 11:50:00,23.05,23.06,23.03,23.04,355198.0,23.05,23.06,23.03,23.04,355198.0
2016-10-19 11:55:00,23.04,23.04,22.94,22.95,256648.0,23.04,23.04,22.94,22.95,256648.0
2016-10-19 12:00:00,22.95,22.99,22.94,22.96,67955.0,22.95,22.99,22.94,22.96,67955.0
2016-10-19 12:05:00,22.96,22.97,22.95,22.97,24904.0,22.96,22.97,22.95,22.97,24904.0
2016-10-19 12:10:00,22.97,22.98,22.95,22.96,66645.0,22.97,22.98,22.95,22.96,66645.0
2016-10-19 12:15:00,22.97,22.98,22.94,22.94,28552.0,22.97,22.98,22.94,22.94,28552.0
2016-10-19 12:20:00,22.95,22.96,22.93,22.96,13692.0,22.95,22.96,22.93,22.96,13692.0
2016-10-19 12:25:00,22.95,22.98,22.95,22.98,15511.0,22.95,22.98,22.95,22.98,15511.0
2016-10-19 12:30:00,22.98,22.98,22.97,22.98,2900.0,22.98,22.98,22.97,22.98,2900.0
2016-10-19 12:35:00,22.98,22.99,22.96,22.96,24678.0,22.98,22.99,22.96,22.96,24678.0
2016-10-19 12:40:00,22.97,22.97,22.96,22.96,13856.0,22.97,22.97,22.96,22.96,13856.0
2016-10-19 12:45:00,22.96,22.99,22.96,22.98,18873.0,22.96,22.99,22.96,22.98,18873.0
2016-10-19 12:50:00,22.98,22.99,22.97,22.99,7334.0,22.98,22.99,22.97,22.99,7334.0
2016-10-19 12:55:00,22.99,22.99,22.97,22.99,15133.0,22.99,22.99,22.97,22.99,15133.0
2016-10-19 13:00:00,22.99,23.0,22.98,22.98,18015.0,22.99,23.0,22.98,22.98,18015.0
2016-10-19 13:05:00,22.98,22.99,22.98,22.99,3848.0,22.98,22.99,22.98,22.99,3848.0
2016-10-19 13:10:00,22.99,23.0,22.97,22.99,72430.0,22.99,23.0,22.97,22.99,72430.0
2016-10-19 13:15:00,23.0,23.0,22.98,23.0,45229.0,23.0,23.0,22.98,23.0,45229.0
2016-10-19 13:20:00,23.0,23.0,22.97,22.98,77538.0,23.0,23.0,22.97,22.98,77538.0
2016-10-19 13:25:00,22.98,23.01,22.97,23.0,83787.0,22.98,23.01,22.97,23.0,83787.0
2016-10-19 13:30:00,23.0,23.01,23.0,23.0,6600.0,23.0,23.01,23.0,23.0,6600.0
2016-10-19 13:35:00,23.01,23.02,22.99,23.0,23532.0,23.01,23.02,22.99,23.0,23532.0
2016-10-19 13:40:00,23.0,23.01,22.99,23.0,22118.0,23.0,23.01,22.99,23.0,22118.0
2016-10-19 13:45:00,23.0,23.0,22.99,23.0,6753.0,23.0,23.0,22.99,23.0,6753.0
2016-10-19 13:50:00,23.0,23.01,22.99,23.01,15761.0,23.0,23.01,22.99,23.01,15761.0
2016-10-19 13:55:00,23.01,23.03,23.0,23.02,23759.0,23.01,23.03,23.0,23.02,23759.0
2016-10-19 14:00:00,23.02,23.03,23.0,23.0,25442.0,23.02,23.03,23.0,23.0,25442.0
2016-10-19 14:05:00,23.0,23.01,22.99,23.0,13142.0,23.0,23.01,22.99,23.0,13142.0
2016-10-19 14:10:00,23.0,23.01,22.99,23.01,30805.0,23.0,23.01,22.99,23.01,30805.0
2016-10-19 14:15:00,23.0,23.0,22.96,22.96,16501.0,23.0,23.0,22.96,22.96,16501.0
2016-10-19 14:20:00,22.97,22.97,22.93,22.95,91146.0,22.97,22.97,22.93,22.95,91146.0
2016-10-19 14:25:00,22.96,22.96,22.93,22.94,98111.0,22.96,22.96,22.93,22.94,98111.0
2016-10-19 14:30:00,22.94,22.95,22.9,22.94,176842.0,22.94,22.95,22.9,22.94,176842.0
2016-10-19 14:35:00,22.93,22.94,22.89,22.9,100103.0,22.93,22.94,22.89,22.9,100103.0
2016-10-19 14:40:00,22.9,22.91,22.87,22.88,90030.0,22.9,22.91,22.87,22.88,90030.0
2016-10-19 14:45:00,22.89,22.9,22.88,22.89,54380.0,22.89,22.9,22.88,22.89,54380.0
2016-10-19 14:50:00,22.89,22.91,22.89,22.9,54929.0,22.89,22.91,22.89,22.9,54929.0
2016-10-19 14:55:00,22.91,22.94,22.9,22.92,80553.0,22.91,22.94,22.9,22.92,80553.0
2016-10-19 15:00:00,22.92,22.92,22.9,22.9,55656.0,22.92,22.92,22.9,22.9,55656.0
2016-10-19 15:05:00,22.9,22.92,22.9,22.91,58241.0,22.9,22.92,22.9,22.91,58241.0
2016-10-19 15:10:00,22.9,22.93,22.89,22.92,64467.0,22.9,22.93,22.89,22.92,64467.0
2016-10-19 15:15:00,22.92,22.95,22.91,22.95,55814.0,22.92,22.95,22.91,22.95,55814.0
2016-10-19 15:20:00,22.95,22.96,22.94,22.95,19260.0,22.95,22.96,22.94,22.95,19260.0
2016-10-19 15:25:00,22.95,22.95,22.93,22.93,67154.0,22.95,22.95,22.93,22.93,67154.0
2016-10-19 15:30:00,22.93,22.94,22.91,22.93,38126.0,22.93,22.94,22.91,22.93,38126.0
2016-10-19 15:35:00,22.93,22.93,22.91,22.93,81432.0,22.93,22.93,22.91,22.93,81432.0
2016-10-19 15:40:00,22.92,22.93,22.92,22.93,67817.0,22.92,22.93,22.92,22.93,67817.0
2016-10-19 15:45:00,22.93,22.93,22.92,22.93,125362.0,22.93,22.93,22.92,22.93,125362.0
2016-10-19 15:50:00,22.93,22.93,22.9,22.91,118395.0,22.93,22.93,22.9,22.91,118395.0
2016-10-19 15:55:00,22.9,22.91,22.87,22.88,363524.0,22.9,22.91,22.87,22.88,363524.0
2016-10-20 09:30:00,22.86,22.87,22.83,22.86,46693.0,22.86,22.87,22.83,22.86,46693.0
2016-10-20 09:35:00,22.85,22.86,22.78,22.8,91806.0,22.85,22.86,22.78,22.8,91806.0
2016-10-20 09:40:00,22.8,22.81,22.77,22.78,40490.0,22.8,22.81,22.77,22.78,40490.0
2016-10-20 09:45:00,22.78,22.84,22.76,22.83,93871.0,22.78,22.84,22.76,22.83,93871.0
2016-10-20 09:50:00,22.82,22.82,22.77,22.78,116205.0,22.82,22.82,22.77,22.78,116205.0
2016-10-20 09:55:00,22.78,22.79,22.74,22.76,102126.0,22.78,22.79,22.74,22.76,102126.0
2016-10-20 10:00:00,22.76,22.83,22.75,22.83,490477.0,22.76,22.83,22.75,22.83,490477.0
2016-10-20 10:05:00,22.82,22.83,22.77,22.78,91751.0,22.82,22.83,22.77,22.78,91751.0
2016-10-20 10:10:00,22.78,22.82,22.76,22.81,86304.0,22.78,22.82,22.76,22.81,86304.0
2016-10-20 10:15:00,22.8,22.86,22.8,22.84,60258.0,22.8,22.86,22.8,22.84,60258.0
2016-10-20 10:20:00,22.84,22.88,22.83,22.85,70808.0,22.84,22.88,22.83,22.85,70808.0
2016-10-20 10:25:00,22.85,22.86,22.82,22.83,91258.0,22.85,22.86,22.82,22.83,91258.0
2016-10-20 10:30:00,22.83,22.83,22.8,22.82,50488.0,22.83,22.83,22.8,22.82,50488.0
2016-10-20 10:35:00,22.81,22.82,22.78,22.8,36149.0,22.81,22.82,22.78,22.8,36149.0
2016-10-20 10:40:00,22.79,22.79,22.76,22.77,59195.0,22.79,22.79,22.76,22.77,59195.0
2016-10-20 10:45:00,22.76,22.77,22.74,22.74,70449.0,22.76,22.77,22.74,22.74,70449.0
2016-10-20 10:50:00,22.75,22.75,22.71,22.72,80135.0,22.75,22.75,22.71,22.72,80135.0
2016-10-20 10:55:00,22.72,22.73,22.7,22.71,76262.0,22.72,22.73,22.7,22.71,76262.0
2016-10-20 11:00:00,22.71,22.73,22.7,22.7,58834.0,22.71,22.73,22.7,22.7,58834.0
2016-10-20 11:05:00,22.7,22.71,22.68,22.68,54371.0,22.7,22.71,22.68,22.68,54371.0
2016-10-20 11:10:00,22.69,22.73,22.67,22.72,103545.0,22.69,22.73,22.67,22.72,103545.0
2016-10-20 11:15:00,22.73,22.74,22.7,22.73,105524.0,22.73,22.74,22.7,22.73,105524.0
2016-10-20 11:20:00,22.73,22.74,22.72,22.72,45624.0,22.73,22.74,22.72,22.72,45624.0
2016-10-20 11:25:00,22.73,22.75,22.71,22.73,97071.0,22.73,22.75,22.71,22.73,97071.0
2016-10-20 11:30:00,22.72,22.77,22.71,22.77,42227.0,22.72,22.77,22.71,22.77,42227.0
2016-10-20 11:35:00,22.76,22.77,22.72,22.73,41493.0,22.76,22.77,22.72,22.73,41493.0
2016-10-20 11:40:00,22.73,22.75,22.72,22.73,32703.0,22.73,22.75,22.72,22.73,32703.0
2016-10-20 11:45:00,22.73,22.76,22.73,22.76,32740.0,22.73,22.76,22.73,22.76,32740.0
2016-10-20 11:50:00,22.76,22.76,22.72,22.73,24171.0,22.76,22.76,22.72,22.73,24171.0
2016-10-20 11:55:00,22.73,22.78,22.72,22.78,47203.0,22.73,22.78,22.72,22.78,47203.0
2016-10-20 12:00:00,22.78,22.81,22.78,22.79,39916.0,22.78,22.81,22.78,22.79,39916.0
2016-10-20 12:05:00,22.79,22.81,22.78,22.8,37686.0,22.79,22.81,22.78,22.8,37686.0
2016-10-20 12:10:00,22.8,22.81,22.79,22.8,80580.0,22.8,22.81,22.79,22.8,80580.0
2016-10-20 12:15:00,22.8,22.84,22.79,22.82,84895.0,22.8,22.84,22.79,22.82,84895.0
2016-10-20 12:20:00,22.83,22.83,22.8,22.82,75944.0,22.83,22.83,22.8,22.82,75944.0
2016-10-20 12:25:00,22.81,22.83,22.81,22.82,36810.0,22.81,22.83,22.81,22.82,36810.0
2016-10-20 12:30:00,22.83,22.83,22.82,22.83,14860.0,22.83,22.83,22.82,22.83,14860.0
2016-10-20 12:35:00,22.83,22.87,22.82,22.87,47979.0,22.83,22.87,22.82,22.87,47979.0
2016-10-20 12:40:00,22.87,22.89,22.86,22.89,64827.0,22.87,22.89,22.86,22.89,64827.0
2016-10-20 12:45:00,22.89,22.9,22.87,22.88,34056.0,22.89,22.9,22.87,22.88,34056.0
2016-10-20 12:50:00,22.88,22.88,22.85,22.85,75963.0,22.88,22.88,22.85,22.85,75963.0
2016-10-20 12:55:00,22.85,22.9,22.84,22.88,69056.0,22.85,22.9,22.84,22.88,69056.0
2016-10-20 13:00:00,22.88,22.9,22.88,22.88,28447.0,22.88,22.9,22.88,22.88,28447.0
2016-10-20 13:05:00,22.89,22.92,22.88,22.91,83458.0,22.89,22.92,22.88,22.91,83458.0
2016-10-20 13:10:00,22.91,22.92,22.9,22.9,21191.0,22.91,22.92,22.9,22.9,21191.0
2016-10-20 13:15:00,22.91,22.91,22.86,22.9,111697.0,22.91,22.91,22.86,22.9,111697.0
2016-10-20 13:20:00,22.91,22.91,22.88,22.89,66770.0,22.91,22.91,22.88,22.89,66770.0
2016-10-20 13:25:00,22.89,22.93,22.88,22.93,70347.0,22.89,22.93,22.88,22.93,70347.0
2016-10-20 13:30:00,22.93,22.95,22.92,22.94,40968.0,22.93,22.95,22.92,22.94,40968.0
2016-10-20 13:35:00,22.95,22.98,22.93,22.98,113376.0,22.95,22.98,22.93,22.98,113376.0
2016-10-20 13:40:00,22.98,23.0,22.98,23.0,30646.0,22.98,23.0,22.98,23.0,30646.0
2016-10-20 13:45:00,23.0,23.02,22.99,22.99,43763.0,23.0,23.02,22.99,22.99,43763.0
2016-10-20 13:50:00,22.99,22.99,22.91,22.92,128852.0,22.99,22.99,22.91,22.92,128852.0
2016-10-20 13:55:00,22.92,22.93,22.91,22.93,25033.0,22.92,22.93,22.91,22.93,25033.0
2016-10-20 14:00:00,22.93,22.99,22.92,22.99,123579.0,22.93,22.99,22.92,22.99,123579.0
2016-10-20 14:05:00,22.99,23.02,22.99,23.01,54514.0,22.99,23.02,22.99,23.01,54514.0
2016-10-20 14:10:00,23.01,23.02,22.99,23.0,21775.0,23.01,23.02,22.99,23.0,21775.0
2016-10-20 14:15:00,23.0,23.02,22.98,23.0,66005.0,23.0,23.02,22.98,23.0,66005.0
2016-10-20 14:20:00,22.99,23.0,22.97,22.98,63581.0,22.99,23.0,22.97,22.98,63581.0
2016-10-20 14:25:00,22.98,23.02,22.97,23.02,59528.0,22.98,23.02,22.97,23.02,59528.0
2016-10-20 14:30:00,23.02,23.02,22.99,22.99,54424.0,23.02,23.02,22.99,22.99,54424.0
2016-10-20 14:35:00,23.0,23.0,22.99,23.0,20824.0,23.0,23.0,22.99,23.0,20824.0
2016-10-20 14:40:00,23.0,23.0,22.98,23.0,55833.0,23.0,23.0,22.98,23.0,55833.0
2016-10-20 14:45:00,23.0,23.03,22.99,23.03,41003.0,23.0,23.03,22.99,23.03,41003.0
2016-10-20 14:50:00,23.03,23.03,23.0,23.0,56984.0,23.03,23.03,23.0,23.0,56984.0
2016-10-20 14:55:00,23.01,23.01,22.99,23.0,35848.0,23.01,23.01,22.99,23.0,35848.0
2016-10-20 15:00:00,23.0,23.02,22.98,23.0,104727.0,23.0,23.02,22.98,23.0,104727.0
2016-10-20 15:05:00,23.0,23.01,22.99,23.0,39514.0,23.0,23.01,22.99,23.0,39514.0
2016-10-20 15:10:00,23.01,23.01,23.0,23.01,24481.0,23.01,23.01,23.0,23.01,24481.0
2016-10-20 15:15:00,23.01,23.01,22.98,22.98,59353.0,23.01,23.01,22.98,22.98,59353.0
2016-10-20 15:20:00,22.98,22.99,22.98,22.98,56102.0,22.98,22.99,22.98,22.98,56102.0
2016-10-20 15:25:00,22.99,22.99,22.95,22.95,106958.0,22.99,22.99,22.95,22.95,106958.0
2016-10-20 15:30:00,22.95,22.97,22.95,22.97,109771.0,22.95,22.97,22.95,22.97,109771.0
2016-10-20 15:35:00,22.97,22.98,22.96,22.98,69058.0,22.97,22.98,22.96,22.98,69058.0
2016-10-20 15:40:00,22.98,22.98,22.95,22.96,125488.0,22.98,22.98,22.95,22.96,125488.0
2016-10-20 15:45:00,22.96,22.98,22.95,22.98,310110.0,22.96,22.98,22.95,22.98,310110.0
2016-10-20 15:50:00,22.98,23.01,22.98,23.0,203748.0,22.98,23.01,22.98,23.0,203748.0
2016-10-20 15:55:00,23.0,23.01,22.97,23.0,2154905.0,23.0,23.01,22.97,23.0,2154905.0
2016-10-21 09:30:00,22.84,22.87,22.79,22.86,402910.0,22.84,22.87,22.79,22.86,402910.0
2016-10-21 09:35:00,22.86,22.86,22.76,22.78,173799.0,22.86,22.86,22.76,22.78,173799.0
2016-10-21 09:40:00,22.77,22.77,22.71,22.71,97738.0,22.77,22.77,22.71,22.71,97738.0
2016-10-21 09:45:00,22.71,22.73,22.69,22.71,65647.0,22.71,22.73,22.69,22.71,65647.0
2016-10-21 09:50:00,22.71,22.74,22.69,22.71,75507.0,22.71,22.74,22.69,22.71,75507.0
2016-10-21 09:55:00,22.71,22.74,22.69,22.7,78892.0,22.71,22.74,22.69,22.7,78892.0
2016-10-21 10:00:00,22.7,22.73,22.69,22.71,54416.0,22.7,22.73,22.69,22.71,54416.0
2016-10-21 10:05:00,22.71,22.71,22.65,22.68,193287.0,22.71,22.71,22.65,22.68,193287.0
2016-10-21 10:10:00,22.68,22.68,22.62,22.64,101916.0,22.68,22.68,22.62,22.64,101916.0
2016-10-21 10:15:00,22.64,22.68,22.63,22.65,160420.0,22.64,22.68,22.63,22.65,160420.0
2016-10-21 10:20:00,22.64,22.67,22.63,22.64,100614.0,22.64,22.67,22.63,22.64,100614.0
2016-10-21 10:25:00,22.65,22.66,22.64,22.66,26522.0,22.65,22.66,22.64,22.66,26522.0
2016-10-21 10:30:00,22.66,22.74,22.65,22.71,94019.0,22.66,22.74,22.65,22.71,94019.0
2016-10-21 10:35:00,22.71,22.73,22.7,22.71,78369.0,22.71,22.73,22.7,22.71,78369.0
2016-10-21 10:40:00,22.71,22.78,22.71,22.75,55562.0,22.71,22.78,22.71,22.75,55562.0
2016-10-21 10:45:00,22.75,22.76,22.73,22.76,19815.0,22.75,22.76,22.73,22.76,19815.0
2016-10-21 10:50:00,22.76,22.76,22.72,22.73,87238.0,22.76,22.76,22.72,22.73,87238.0
2016-10-21 10:55:00,22.73,22.74,22.71,22.73,15231.0,22.73,22.74,22.71,22.73,15231.0
2016-10-21 11:00:00,22.73,22.73,22.68,22.69,26095.0,22.73,22.73,22.68,22.69,26095.0
2016-10-21 11:05:00,22.69,22.71,22.68,22.71,21413.0,22.69,22.71,22.68,22.71,21413.0
2016-10-21 11:10:00,22.71,22.72,22.7,22.72,17343.0,22.71,22.72,22.7,22.72,17343.0
2016-10-21 11:15:00,22.71,22.72,22.69,22.71,43578.0,22.71,22.72,22.69,22.71,43578.0
2016-10-21 11:20:00,22.71,22.72,22.67,22.68,80255.0,22.71,22.72,22.67,22.68,80255.0
2016-10-21 11:25:00,22.68,22.71,22.67,22.71,23833.0,22.68,22.71,22.67,22.71,23833.0
2016-10-21 11:30:00,22.71,22.72,22.69,22.72,46945.0,22.71,22.72,22.69,22.72,46945.0
2016-10-21 11:35:00,22.72,22.73,22.71,22.73,27536.0,22.72,22.73,22.71,22.73,27536.0
2016-10-21 11:40:00,22.73,22.74,22.71,22.73,27476.0,22.73,22.74,22.71,22.73,27476.0
2016-10-21 11:45:00,22.74,22.78,22.74,22.77,55524.0,22.74,22.78,22.74,22.77,55524.0
2016-10-21 11:50:00,22.77,22.79,22.75,22.77,33736.0,22.77,22.79,22.75,22.77,33736.0
2016-10-21 11:55:00,22.77,22.78,22.75,22.76,28529.0,22.77,22.78,22.75,22.76,28529.0
2016-10-21 12:00:00,22.76,22.76,22.72,22.72,148855.0,22.76,22.76,22.72,22.72,148855.0
2016-10-21 12:05:00,22.72,22.73,22.71,22.71,61609.0,22.72,22.73,22.71,22.71,61609.0
2016-10-21 12:10:00,22.72,22.74,22.71,22.73,38904.0,22.72,22.74,22.71,22.73,38904.0
2016-10-21 12:15:00,22.73,22.75,22.71,22.75,98106.0,22.73,22.75,22.71,22.75,98106.0
2016-10-21 12:20:00,22.75,22.75,22.73,22.73,96490.0,22.75,22.75,22.73,22.73,96490.0
2016-10-21 12:25:00,22.73,22.75,22.72,22.75,34798.0,22.73,22.75,22.72,22.75,34798.0
2016-10-21 12:30:00,22.75,22.76,22.73,22.73,53921.0,22.75,22.76,22.73,22.73,53921.0
2016-10-21 12:35:00,22.73,22.77,22.73,22.74,74821.0,22.73,22.77,22.73,22.74,74821.0
2016-10-21 12:40:00,22.75,22.75,22.73,22.75,45419.0,22.75,22.75,22.73,22.75,45419.0
2016-10-21 12:45:00,22.75,22.76,22.74,22.76,25318.0,22.75,22.76,22.74,22.76,25318.0
2016-10-21 12:50:00,22.76,22.77,22.74,22.77,52598.0,22.76,22.77,22.74,22.77,52598.0
2016-10-21 12:55:00,22.77,22.78,22.76,22.77,36429.0,22.77,22.78,22.76,22.77,36429.0
2016-10-21 13:00:00,22.77,22.82,22.76,22.79,115257.0,22.77,22.82,22.76,22.79,115257.0
2016-10-21 13:05:00,22.8,22.83,22.79,22.83,39999.0,22.8,22.83,22.79,22.83,39999.0
2016-10-21 13:10:00,22.83,22.83,22.79,22.79,113296.0,22.83,22.83,22.79,22.79,113296.0
2016-10-21 13:15:00,22.79,22.8,22.77,22.79,46167.0,22.79,22.8,22.77,22.79,46167.0
2016-10-21 13:20:00,22.79,22.79,22.78,22.78,26364.0,22.79,22.79,22.78,22.78,26364.0
2016-10-21 13:25:00,22.79,22.8,22.78,22.8,36267.0,22.79,22.8,22.78,22.8,36267.0
2016-10-21 13:30:00,22.8,22.81,22.78,22.8,152394.0,22.8,22.81,22.78,22.8,152394.0
2016-10-21 13:35:00,22.8,22.84,22.79,22.84,53892.0,22.8,22.84,22.79,22.84,53892.0
2016-10-21 13:40:00,22.84,22.86,22.83,22.86,15749.0,22.84,22.86,22.83,22.86,15749.0
2016-10-21 13:45:00,22.86,22.89,22.85,22.89,81612.0,22.86,22.89,22.85,22.89,81612.0
2016-10-21 13:50:00,22.89,22.9,22.86,22.86,92344.0,22.89,22.9,22.86,22.86,92344.0
2016-10-21 13:55:00,22.86,22.87,22.85,22.87,17863.0,22.86,22.87,22.85,22.87,17863.0
2016-10-21 14:00:00,22.87,22.87,22.82,22.84,184186.0,22.87,22.87,22.82,22.84,184186.0
2016-10-21 14:05:00,22.84,22.86,22.81,22.85,203531.0,22.84,22.86,22.81,22.85,203531.0
2016-10-21 14:10:00,22.84,22.9,22.84,22.9,130373.0,22.84,22.9,22.84,22.9,130373.0
2016-10-21 14:15:00,22.9,22.91,22.89,22.89,23822.0,22.9,22.91,22.89,22.89,23822.0
2016-10-21 14:20:00,22.89,22.9,22.86,22.89,70014.0,22.89,22.9,22.86,22.89,70014.0
2016-10-21 14:25:00,22.89,22.91,22.88,22.89,77454.0,22.89,22.91,22.88,22.89,77454.0
2016-10-21 14:30:00,22.89,22.9,22.88,22.88,20600.0,22.89,22.9,22.88,22.88,20600.0
2016-10-21 14:35:00,22.89,22.9,22.87,22.89,106351.0,22.89,22.9,22.87,22.89,106351.0
2016-10-21 14:40:00,22.89,22.9,22.85,22.86,243758.0,22.89,22.9,22.85,22.86,243758.0
2016-10-21 14:45:00,22.86,22.87,22.84,22.86,43141.0,22.86,22.87,22.84,22.86,43141.0
2016-10-21 14:50:00,22.86,22.87,22.85,22.87,38236.0,22.86,22.87,22.85,22.87,38236.0
2016-10-21 14:55:00,22.87,22.9,22.87,22.89,75838.0,22.87,22.9,22.87,22.89,75838.0
2016-10-21 15:00:00,22.89,22.9,22.87,22.88,131796.0,22.89,22.9,22.87,22.88,131796.0
2016-10-21 15:05:00,22.88,22.9,22.85,22.86,113258.0,22.88,22.9,22.85,22.86,113258.0
2016-10-21 15:10:00,22.86,22.86,22.83,22.84,97687.0,22.86,22.86,22.83,22.84,97687.0
2016-10-21 15:15:00,22.85,22.86,22.81,22.83,136840.0,22.85,22.86,22.81,22.83,136840.0
2016-10-21 15:20:00,22.83,22.83,22.79,22.79,43276.0,22.83,22.83,22.79,22.79,43276.0
2016-10-21 15:25:00,22.79,22.81,22.79,22.81,70884.0,22.79,22.81,22.79,22.81,70884.0
2016-10-21 15:30:00,22.8,22.83,22.8,22.83,68715.0,22.8,22.83,22.8,22.83,68715.0
2016-10-21 15:35:00,22.83,22.83,22.8,22.8,85557.0,22.83,22.83,22.8,22.8,85557.0
2016-10-21 15:40:00,22.8,22.81,22.8,22.81,56405.0,22.8,22.81,22.8,22.81,56405.0
2016-10-21 15:45:00,22.8,22.82,22.8,22.82,59589.0,22.8,22.82,22.8,22.82,59589.0
2016-10-21 15:50:00,22.82,22.84,22.81,22.82,116927.0,22.82,22.84,22.81,22.82,116927.0
2016-10-21 15:55:00,22.82,22.83,22.81,22.81,358390.0,22.82,22.83,22.81,22.81,358390.0
2016-10-24 09:30:00,22.96,23.0,22.89,22.91,65905.0,22.96,23.0,22.89,22.91,65905.0
2016-10-24 09:35:00,22.91,22.93,22.86,22.92,124888.0,22.91,22.93,22.86,22.92,124888.0
2016-10-24 09:40:00,22.92,22.92,22.89,22.9,104405.0,22.92,22.92,22.89,22.9,104405.0
2016-10-24 09:45:00,22.9,22.93,22.9,22.91,78413.0,22.9,22.93,22.9,22.91,78413.0
2016-10-24 09:50:00,22.92,22.98,22.91,22.98,106437.0,22.92,22.98,22.91,22.98,106437.0
2016-10-24 09:55:00,22.98,22.99,22.95,22.98,155971.0,22.98,22.99,22.95,22.98,155971.0
2016-10-24 10:00:00,22.97,23.01,22.97,23.0,210735.0,22.97,23.01,22.97,23.0,210735.0
2016-10-24 10:05:00,23.01,23.04,22.99,22.99,87870.0,23.01,23.04,22.99,22.99,87870.0
2016-10-24 10:10:00,22.99,23.0,22.97,22.97,47222.0,22.99,23.0,22.97,22.97,47222.0
2016-10-24 10:15:00,22.98,23.0,22.96,22.98,46954.0,22.98,23.0,22.96,22.98,46954.0
2016-10-24 10:20:00,22.98,22.99,22.93,22.95,56161.0,22.98,22.99,22.93,22.95,56161.0
2016-10-24 10:25:00,22.95,22.97,22.94,22.96,66050.0,22.95,22.97,22.94,22.96,66050.0
2016-10-24 10:30:00,22.95,22.95,22.91,22.92,43536.0,22.95,22.95,22.91,22.92,43536.0
2016-10-24 10:35:00,22.92,22.93,22.91,22.92,55330.0,22.92,22.93,22.91,22.92,55330.0
2016-10-24 10:40:00,22.93,22.93,22.89,22.89,63118.0,22.93,22.93,22.89,22.89,63118.0
2016-10-24 10:45:00,22.9,22.93,22.89,22.92,60287.0,22.9,22.93,22.89,22.92,60287.0
2016-10-24 10:50:00,22.92,22.92,22.9,22.92,31445.0,22.92,22.92,22.9,22.92,31445.0
2016-10-24 10:55:00,22.92,22.93,22.91,22.91,44597.0,22.92,22.93,22.91,22.91,44597.0
2016-10-24 11:00:00,22.91,22.92,22.91,22.91,34677.0,22.91,22.92,22.91,22.91,34677.0
2016-10-24 11:05:00,22.91,22.92,22.89,22.89,53870.0,22.91,22.92,22.89,22.89,53870.0
2016-10-24 11:10:00,22.89,22.91,22.89,22.91,29091.0,22.89,22.91,22.89,22.91,29091.0
2016-10-24 11:15:00,22.91,22.91,22.89,22.89,33377.0,22.91,22.91,22.89,22.89,33377.0
2016-10-24 11:20:00,22.89,22.9,22.88,22.89,23366.0,22.89,22.9,22.88,22.89,23366.0
2016-10-24 11:25:00,22.89,22.91,22.88,22.91,85933.0,22.89,22.91,22.88,22.91,85933.0
2016-10-24 11:30:00,22.91,22.95,22.91,22.95,96425.0,22.91,22.95,22.91,22.95,96425.0
2016-10-24 11:35:00,22.94,22.97,22.94,22.95,88054.0,22.94,22.97,22.94,22.95,88054.0
2016-10-24 11:40:00,22.95,22.97,22.94,22.95,66809.0,22.95,22.97,22.94,22.95,66809.0
2016-10-24 11:45:00,22.96,22.96,22.93,22.94,20748.0,22.96,22.96,22.93,22.94,20748.0
2016-10-24 11:50:00,22.93,22.94,22.91,22.93,101908.0,22.93,22.94,22.91,22.93,101908.0
2016-10-24 11:55:00,22.93,22.94,22.92,22.93,50725.0,22.93,22.94,22.92,22.93,50725.0
2016-10-24 12:00:00,22.92,22.95,22.92,22.94,33810.0,22.92,22.95,22.92,22.94,33810.0
2016-10-24 12:05:00,22.94,22.95,22.94,22.95,32528.0,22.94,22.95,22.94,22.95,32528.0
2016-10-24 12:10:00,22.95,22.98,22.94,22.98,56319.0,22.95,22.98,22.94,22.98,56319.0
2016-10-24 12:15:00,22.98,22.98,22.95,22.96,38487.0,22.98,22.98,22.95,22.96,38487.0
2016-10-24 12:20:00,22.96,22.99,22.95,22.95,67085.0,22.96,22.99,22.95,22.95,67085.0
2016-10-24 12:25:00,22.96,22.96,22.95,22.95,33264.0,22.96,22.96,22.95,22.95,33264.0
2016-10-24 12:30:00,22.96,22.96,22.94,22.94,13832.0,22.96,22.96,22.94,22.94,13832.0
2016-10-24 12:35:00,22.95,22.95,22.93,22.93,46874.0,22.95,22.95,22.93,22.93,46874.0
2016-10-24 12:40:00,22.94,22.96,22.93,22.96,64231.0,22.94,22.96,22.93,22.96,64231.0
2016-10-24 12:45:00,22.96,22.96,22.95,22.96,12495.0,22.96,22.96,22.95,22.96,12495.0
2016-10-24 12:50:00,22.96,22.96,22.95,22.96,17600.0,22.96,22.96,22.95,22.96,17600.0
2016-10-24 12:55:00,22.96,22.96,22.95,22.96,18388.0,22.96,22.96,22.95,22.96,18388.0
2016-10-24 13:00:00,22.96,22.96,22.9,22.91,61079.0,22.96,22.96,22.9,22.91,61079.0
2016-10-24 13:05:00,22.91,22.93,22.9,22.93,38227.0,22.91,22.93,22.9,22.93,38227.0
2016-10-24 13:10:00,22.93,22.94,22.92,22.94,20662.0,22.93,22.94,22.92,22.94,20662.0
2016-10-24 13:15:00,22.93,22.94,22.92,22.94,61761.0,22.93,22.94,22.92,22.94,61761.0
2016-10-24 13:20:00,22.94,22.96,22.93,22.96,99821.0,22.94,22.96,22.93,22.96,99821.0
2016-10-24 13:25:00,22.96,22.96,22.94,22.94,28850.0,22.96,22.96,22.94,22.94,28850.0
2016-10-24 13:30:00,22.95,22.95,22.92,22.93,41531.0,22.95,22.95,22.92,22.93,41531.0
2016-10-24 13:35:00,22.93,22.93,22.92,22.93,21614.0,22.93,22.93,22.92,22.93,21614.0
2016-10-24 13:40:00,22.93,22.95,22.92,22.95,59748.0,22.93,22.95,22.92,22.95,59748.0
2016-10-24 13:45:00,22.95,22.95,22.92,22.93,34901.0,22.95,22.95,22.92,22.93,34901.0
2016-10-24 13:50:00,22.93,22.95,22.92,22.94,66716.0,22.93,22.95,22.92,22.94,66716.0
2016-10-24 13:55:00,22.94,22.94,22.91,22.94,124008.0,22.94,22.94,22.91,22.94,124008.0
2016-10-24 14:00:00,22.94,22.94,22.92,22.94,75006.0,22.94,22.94,22.92,22.94,75006.0
2016-10-24 14:05:00,22.94,22.96,22.92,22.96,104910.0,22.94,22.96,22.92,22.96,104910.0
2016-10-24 14:10:00,22.96,22.96,22.95,22.96,37210.0,22.96,22.96,22.95,22.96,37210.0
2016-10-24 14:15:00,22.95,22.96,22.91,22.92,66936.0,22.95,22.96,22.91,22.92,66936.0
2016-10-24 14:20:00,22.91,22.94,22.91,22.93,58795.0,22.91,22.94,22.91,22.93,58795.0
2016-10-24 14:25:00,22.93,22.93,22.92,22.93,24131.0,22.93,22.93,22.92,22.93,24131.0
2016-10-24 14:30:00,22.92,22.93,22.9,22.93,69972.0,22.92,22.93,22.9,22.93,69972.0
2016-10-24 14:35:00,22.93,22.95,22.9,22.93,128287.0,22.93,22.95,22.9,22.93,128287.0
2016-10-24 14:40:00,22.93,22.96,22.92,22.96,53558.0,22.93,22.96,22.92,22.96,53558.0
2016-10-24 14:45:00,22.96,22.97,22.92,22.92,79603.0,22.96,22.97,22.92,22.92,79603.0
2016-10-24 14:50:00,22.92,22.93,22.91,22.93,57186.0,22.92,22.93,22.91,22.93,57186.0
2016-10-24 14:55:00,22.93,22.95,22.93,22.95,56527.0,22.93,22.95,22.93,22.95,56527.0
2016-10-24 15:00:00,22.95,22.95,22.94,22.95,24438.0,22.95,22.95,22.94,22.95,24438.0
2016-10-24 15:05:00,22.95,22.96,22.93,22.95,121369.0,22.95,22.96,22.93,22.95,121369.0
2016-10-24 15:10:00,22.95,22.98,22.95,22.96,426374.0,22.95,22.98,22.95,22.96,426374.0
2016-10-24 15:15:00,22.96,22.97,22.95,22.96,153748.0,22.96,22.97,22.95,22.96,153748.0
2016-10-24 15:20:00,22.96,22.97,22.96,22.96,26814.0,22.96,22.97,22.96,22.96,26814.0
2016-10-24 15:25:00,22.96,22.98,22.96,22.98,86408.0,22.96,22.98,22.96,22.98,86408.0
2016-10-24 15:30:00,22.98,22.98,22.95,22.96,108642.0,22.98,22.98,22.95,22.96,108642.0
2016-10-24 15:35:00,22.96,22.98,22.96,22.98,50353.0,22.96,22.98,22.96,22.98,50353.0
2016-10-24 15:40:00,22.98,23.01,22.97,22.98,344310.0,22.98,23.01,22.97,22.98,344310.0
2016-10-24 15:45:00,22.98,22.99,22.96,22.98,245205.0,22.98,22.99,22.96,22.98,245205.0
2016-10-24 15:50:00,22.98,22.99,22.97,22.97,91973.0,22.98,22.99,22.97,22.97,91973.0
2016-10-24 15:55:00,22.97,22.98,22.95,22.96,321229.0,22.97,22.98,22.95,22.96,321229.0
2016-10-25 09:30:00,22.97,22.97,22.88,22.91,80313.0,22.97,22.97,22.88,22.91,80313.0
2016-10-25 09:35:00,22.91,22.91,22.85,22.87,75167.0,22.91,22.91,22.85,22.87,75167.0
2016-10-25 09:40:00,22.87,22.88,22.84,22.87,78262.0,22.87,22.88,22.84,22.87,78262.0
2016-10-25 09:45:00,22.87,22.92,22.86,22.87,139623.0,22.87,22.92,22.86,22.87,139623.0
2016-10-25 09:50:00,22.87,22.87,22.82,22.85,67792.0,22.87,22.87,22.82,22.85,67792.0
2016-10-25 09:55:00,22.85,22.9,22.85,22.88,56611.0,22.85,22.9,22.85,22.88,56611.0
2016-10-25 10:00:00,22.88,22.92,22.88,22.89,55061.0,22.88,22.92,22.88,22.89,55061.0
2016-10-25 10:05:00,22.89,22.89,22.87,22.89,50980.0,22.89,22.89,22.87,22.89,50980.0
2016-10-25 10:10:00,22.89,22.93,22.88,22.91,50542.0,22.89,22.93,22.88,22.91,50542.0
2016-10-25 10:15:00,22.91,22.91,22.87,22.89,110153.0,22.91,22.91,22.87,22.89,110153.0
2016-10-25 10:20:00,22.9,22.9,22.86,22.87,49403.0,22.9,22.9,22.86,22.87,49403.0
2016-10-25 10:25:00,22.86,22.9,22.84,22.9,46268.0,22.86,22.9,22.84,22.9,46268.0
2016-10-25 10:30:00,22.9,22.9,22.85,22.88,50780.0,22.9,22.9,22.85,22.88,50780.0
2016-10-25 10:35:00,22.88,22.89,22.87,22.88,38008.0,22.88,22.89,22.87,22.88,38008.0
2016-10-25 10:40:00,22.88,22.88,22.83,22.83,75405.0,22.88,22.88,22.83,22.83,75405.0
2016-10-25 10:45:00,22.83,22.84,22.81,22.83,95862.0,22.83,22.84,22.81,22.83,95862.0
2016-10-25 10:50:00,22.82,22.83,22.79,22.8,50878.0,22.82,22.83,22.79,22.8,50878.0
2016-10-25 10:55:00,22.79,22.82,22.78,22.82,45916.0,22.79,22.82,22.78,22.82,45916.0
2016-10-25 11:00:00,22.82,22.83,22.81,22.83,26692.0,22.82,22.83,22.81,22.83,26692.0
2016-10-25 11:05:00,22.83,22.83,22.78,22.8,85689.0,22.83,22.83,22.78,22.8,85689.0
2016-10-25 11:10:00,22.8,22.8,22.75,22.77,227100.0,22.8,22.8,22.75,22.77,227100.0
2016-10-25 11:15:00,22.76,22.77,22.72,22.74,197184.0,22.76,22.77,22.72,22.74,197184.0
2016-10-25 11:20:00,22.75,22.75,22.68,22.7,248313.0,22.75,22.75,22.68,22.7,248313.0
2016-10-25 11:25:00,22.69,22.7,22.65,22.67,594490.0,22.69,22.7,22.65,22.67,594490.0
2016-10-25 11:30:00,22.67,22.72,22.65,22.71,318925.0,22.67,22.72,22.65,22.71,318925.0
2016-10-25 11:35:00,22.7,22.75,22.7,22.71,166359.0,22.7,22.75,22.7,22.71,166359.0
2016-10-25 11:40:00,22.71,22.77,22.71,22.73,90446.0,22.71,22.77,22.71,22.73,90446.0
2016-10-25 11:45:00,22.73,22.73,22.66,22.67,116981.0,22.73,22.73,22.66,22.67,116981.0
2016-10-25 11:50:00,22.68,22.72,22.67,22.69,127006.0,22.68,22.72,22.67,22.69,127006.0
2016-10-25 11:55:00,22.69,22.7,22.65,22.66,123892.0,22.69,22.7,22.65,22.66,123892.0
2016-10-25 12:00:00,22.66,22.74,22.65,22.74,79720.0,22.66,22.74,22.65,22.74,79720.0
2016-10-25 12:05:00,22.74,22.76,22.7,22.72,49953.0,22.74,22.76,22.7,22.72,49953.0
2016-10-25 12:10:00,22.72,22.76,22.72,22.73,103743.0,22.72,22.76,22.72,22.73,103743.0
2016-10-25 12:15:00,22.72,22.72,22.68,22.71,94657.0,22.72,22.72,22.68,22.71,94657.0
2016-10-25 12:20:00,22.7,22.71,22.67,22.67,53178.0,22.7,22.71,22.67,22.67,53178.0
2016-10-25 12:25:00,22.67,22.68,22.66,22.68,24507.0,22.67,22.68,22.66,22.68,24507.0
2016-10-25 12:30:00,22.68,22.69,22.65,22.69,137955.0,22.68,22.69,22.65,22.69,137955.0
2016-10-25 12:35:00,22.69,22.7,22.67,22.7,27414.0,22.69,22.7,22.67,22.7,27414.0
2016-10-25 12:40:00,22.7,22.7,22.68,22.68,62640.0,22.7,22.7,22.68,22.68,62640.0
2016-10-25 12:45:00,22.68,22.72,22.67,22.71,60823.0,22.68,22.72,22.67,22.71,60823.0
2016-10-25 12:50:00,22.71,22.72,22.7,22.7,38068.0,22.71,22.72,22.7,22.7,38068.0
2016-10-25 12:55:00,22.71,22.71,22.67,22.67,22628.0,22.71,22.71,22.67,22.67,22628.0
2016-10-25 13:00:00,22.68,22.68,22.64,22.66,76907.0,22.68,22.68,22.64,22.66,76907.0
2016-10-25 13:05:00,22.66,22.66,22.63,22.65,32624.0,22.66,22.66,22.63,22.65,32624.0
2016-10-25 13:10:00,22.65,22.65,22.64,22.65,20085.0,22.65,22.65,22.64,22.65,20085.0
2016-10-25 13:15:00,22.65,22.66,22.63,22.63,67745.0,22.65,22.66,22.63,22.63,67745.0
2016-10-25 13:20:00,22.64,22.64,22.61,22.61,34105.0,22.64,22.64,22.61,22.61,34105.0
2016-10-25 13:25:00,22.61,22.65,22.61,22.64,47323.0,22.61,22.65,22.61,22.64,47323.0
2016-10-25 13:30:00,22.63,22.65,22.63,22.65,42118.0,22.63,22.65,22.63,22.65,42118.0
2016-10-25 13:35:00,22.65,22.65,22.63,22.64,38050.0,22.65,22.65,22.63,22.64,38050.0
2016-10-25 13:40:00,22.64,22.65,22.63,22.64,28070.0,22.64,22.65,22.63,22.64,28070.0
2016-10-25 13:45:00,22.64,22.65,22.6,22.6,88031.0,22.64,22.65,22.6,22.6,88031.0
2016-10-25 13:50:00,22.61,22.63,22.59,22.59,209684.0,22.61,22.63,22.59,22.59,209684.0
2016-10-25 13:55:00,22.59,22.63,22.58,22.63,101855.0,22.59,22.63,22.58,22.63,101855.0
2016-10-25 14:00:00,22.62,22.64,22.61,22.64,45453.0,22.62,22.64,22.61,22.64,45453.0
2016-10-25 14:05:00,22.63,22.65,22.63,22.65,42717.0,22.63,22.65,22.63,22.65,42717.0
2016-10-25 14:10:00,22.65,22.66,22.62,22.62,80728.0,22.65,22.66,22.62,22.62,80728.0
2016-10-25 14:15:00,22.62,22.65,22.61,22.62,101512.0,22.62,22.65,22.61,22.62,101512.0
2016-10-25 14:20:00,22.62,22.63,22.6,22.61,82549.0,22.62,22.63,22.6,22.61,82549.0
2016-10-25 14:25:00,22.61,22.62,22.56,22.59,164263.0,22.61,22.62,22.56,22.59,164263.0
2016-10-25 14:30:00,22.59,22.63,22.58,22.62,81173.0,22.59,22.63,22.58,22.62,81173.0
2016-10-25 14:35:00,22.63,22.65,22.6,22.65,100679.0,22.63,22.65,22.6,22.65,100679.0
2016-10-25 14:40:00,22.64,22.65,22.64,22.64,29489.0,22.64,22.65,22.64,22.64,29489.0
2016-10-25 14:45:00,22.64,22.65,22.62,22.63,184679.0,22.64,22.65,22.62,22.63,184679.0
2016-10-25 14:50:00,22.63,22.64,22.58,22.59,392980.0,22.63,22.64,22.58,22.59,392980.0
2016-10-25 14:55:00,22.58,22.59,22.52,22.53,173653.0,22.58,22.59,22.52,22.53,173653.0
2016-10-25 15:00:00,22.53,22.55,22.51,22.52,138940.0,22.53,22.55,22.51,22.52,138940.0
2016-10-25 15:05:00,22.52,22.54,22.5,22.52,232188.0,22.52,22.54,22.5,22.52,232188.0
2016-10-25 15:10:00,22.52,22.53,22.47,22.48,247432.0,22.52,22.53,22.47,22.48,247432.0
2016-10-25 15:15:00,22.48,22.49,22.44,22.47,310814.0,22.48,22.49,22.44,22.47,310814.0
2016-10-25 15:20:00,22.47,22.47,22.42,22.44,325619.0,22.47,22.47,22.42,22.44,325619.0
2016-10-25 15:25:00,22.44,22.45,22.42,22.43,154578.0,22.44,22.45,22.42,22.43,154578.0
2016-10-25 15:30:00,22.43,22.44,22.42,22.42,97639.0,22.43,22.44,22.42,22.42,97639.0
2016-10-25 15:35:00,22.42,22.43,22.4,22.43,421430.0,22.42,22.43,22.4,22.43,421430.0
2016-10-25 15:40:00,22.42,22.46,22.42,22.44,304908.0,22.42,22.46,22.42,22.44,304908.0
2016-10-25 15:45:00,22.45,22.45,22.39,22.41,859320.0,22.45,22.45,22.39,22.41,859320.0
2016-10-25 15:50:00,22.41,22.41,22.37,22.39,392030.0,22.41,22.41,22.37,22.39,392030.0
2016-10-25 15:55:00,22.39,22.44,22.38,22.44,1561426.0,22.39,22.44,22.38,22.44,1561426.0
2016-10-26 09:30:00,22.45,22.45,21.82,22.05,529371.0,22.45,22.45,21.82,22.05,529371.0
2016-10-26 09:35:00,22.05,22.13,21.91,21.99,842154.0,22.05,22.13,21.91,21.99,842154.0
2016-10-26 09:40:00,21.99,22.09,21.96,22.06,910612.0,21.99,22.09,21.96,22.06,910612.0
2016-10-26 09:45:00,22.06,22.22,22.0,22.21,440177.0,22.06,22.22,22.0,22.21,440177.0
2016-10-26 09:50:00,22.21,22.24,22.13,22.23,305618.0,22.21,22.24,22.13,22.23,305618.0
2016-10-26 09:55:00,22.22,22.31,22.19,22.29,334539.0,22.22,22.31,22.19,22.29,334539.0
2016-10-26 10:00:00,22.28,22.31,22.24,22.3,236406.0,22.28,22.31,22.24,22.3,236406.0
2016-10-26 10:05:00,22.3,22.43,22.29,22.39,336992.0,22.3,22.43,22.29,22.39,336992.0
2016-10-26 10:10:00,22.39,22.46,22.38,22.46,652660.0,22.39,22.46,22.38,22.46,652660.0
2016-10-26 10:15:00,22.46,22.49,22.42,22.45,495740.0,22.46,22.49,22.42,22.45,495740.0
2016-10-26 10:20:00,22.45,22.46,22.36,22.39,356253.0,22.45,22.46,22.36,22.39,356253.0
2016-10-26 10:25:00,22.39,22.43,22.32,22.33,208993.0,22.39,22.43,22.32,22.33,208993.0
2016-10-26 10:30:00,22.33,22.39,22.26,22.28,259784.0,22.33,22.39,22.26,22.28,259784.0
2016-10-26 10:35:00,22.28,22.34,22.27,22.32,185015.0,22.28,22.34,22.27,22.32,185015.0
2016-10-26 10:40:00,22.32,22.33,22.23,22.23,218997.0,22.32,22.33,22.23,22.23,218997.0
2016-10-26 10:45:00,22.23,22.31,22.21,22.29,261370.0,22.23,22.31,22.21,22.29,261370.0
2016-10-26 10:50:00,22.29,22.29,22.27,22.27,117267.0,22.29,22.29,22.27,22.27,117267.0
2016-10-26 10:55:00,22.28,22.39,22.26,22.37,239456.0,22.28,22.39,22.26,22.37,239456.0
2016-10-26 11:00:00,22.37,22.49,22.36,22.49,254615.0,22.37,22.49,22.36,22.49,254615.0
2016-10-26 11:05:00,22.49,22.54,22.46,22.47,656376.0,22.49,22.54,22.46,22.47,656376.0
2016-10-26 11:10:00,22.47,22.48,22.42,22.45,277093.0,22.47,22.48,22.42,22.45,277093.0
2016-10-26 11:15:00,22.46,22.46,22.3,22.32,289931.0,22.46,22.46,22.3,22.32,289931.0
2016-10-26 11:20:00,22.33,22.42,22.31,22.42,141368.0,22.33,22.42,22.31,22.42,141368.0
2016-10-26 11:25:00,22.42,22.43,22.36,22.38,185113.0,22.42,22.43,22.36,22.38,185113.0
2016-10-26 11:30:00,22.38,22.39,22.36,22.38,54746.0,22.38,22.39,22.36,22.38,54746.0
2016-10-26 11:35:00,22.39,22.39,22.33,22.36,262529.0,22.39,22.39,22.33,22.36,262529.0
2016-10-26 11:40:00,22.35,22.35,22.32,22.33,118803.0,22.35,22.35,22.32,22.33,118803.0
2016-10-26 11:45:00,22.33,22.39,22.32,22.36,183446.0,22.33,22.39,22.32,22.36,183446.0
2016-10-26 11:50:00,22.35,22.42,22.35,22.41,108535.0,22.35,22.42,22.35,22.41,108535.0
2016-10-26 11:55:00,22.42,22.48,22.41,22.42,138809.0,22.42,22.48,22.41,22.42,138809.0
2016-10-26 12:00:00,22.42,22.44,22.39,22.39,98270.0,22.42,22.44,22.39,22.39,98270.0
2016-10-26 12:05:00,22.39,22.4,22.37,22.37,44838.0,22.39,22.4,22.37,22.37,44838.0
2016-10-26 12:10:00,22.37,22.41,22.36,22.4,143501.0,22.37,22.41,22.36,22.4,143501.0
2016-10-26 12:15:00,22.41,22.41,22.35,22.36,100464.0,22.41,22.41,22.35,22.36,100464.0
2016-10-26 12:20:00,22.36,22.39,22.32,22.32,345124.0,22.36,22.39,22.32,22.32,345124.0
2016-10-26 12:25:00,22.33,22.35,22.32,22.34,49448.0,22.33,22.35,22.32,22.34,49448.0
2016-10-26 12:30:00,22.33,22.34,22.3,22.3,90390.0,22.33,22.34,22.3,22.3,90390.0
2016-10-26 12:35:00,22.3,22.33,22.3,22.32,53229.0,22.3,22.33,22.3,22.32,53229.0
2016-10-26 12:40:00,22.33,22.33,22.28,22.29,60414.0,22.33,22.33,22.28,22.29,60414.0
2016-10-26 12:45:00,22.29,22.31,22.26,22.26,90816.0,22.29,22.31,22.26,22.26,90816.0
2016-10-26 12:50:00,22.26,22.31,22.26,22.27,69951.0,22.26,22.31,22.26,22.27,69951.0
2016-10-26 12:55:00,22.28,22.28,22.25,22.25,48722.0,22.28,22.28,22.25,22.25,48722.0
2016-10-26 13:00:00,22.26,22.29,22.25,22.27,84408.0,22.26,22.29,22.25,22.27,84408.0
2016-10-26 13:05:00,22.27,22.29,22.25,22.25,69788.0,22.27,22.29,22.25,22.25,69788.0
2016-10-26 13:10:00,22.25,22.28,22.25,22.26,82366.0,22.25,22.28,22.25,22.26,82366.0
2016-10-26 13:15:00,22.26,22.28,22.25,22.28,52901.0,22.26,22.28,22.25,22.28,52901.0
2016-10-26 13:20:00,22.27,22.28,22.25,22.27,106828.0,22.27,22.28,22.25,22.27,106828.0
2016-10-26 13:25:00,22.26,22.27,22.2,22.21,164567.0,22.26,22.27,22.2,22.21,164567.0
2016-10-26 13:30:00,22.2,22.22,22.19,22.21,80979.0,22.2,22.22,22.19,22.21,80979.0
2016-10-26 13:35:00,22.21,22.22,22.15,22.19,154952.0,22.21,22.22,22.15,22.19,154952.0
2016-10-26 13:40:00,22.18,22.18,22.12,22.13,128965.0,22.18,22.18,22.12,22.13,128965.0
2016-10-26 13:45:00,22.13,22.13,22.1,22.11,78218.0,22.13,22.13,22.1,22.11,78218.0
2016-10-26 13:50:00,22.11,22.13,22.09,22.12,254628.0,22.11,22.13,22.09,22.12,254628.0
2016-10-26 13:55:00,22.11,22.12,22.09,22.09,58405.0,22.11,22.12,22.09,22.09,58405.0
2016-10-26 14:00:00,22.09,22.1,22.01,22.02,149384.0,22.09,22.1,22.01,22.02,149384.0
2016-10-26 14:05:00,22.02,22.03,21.97,21.99,320937.0,22.02,22.03,21.97,21.99,320937.0
2016-10-26 14:10:00,21.99,22.05,21.98,22.04,180161.0,21.99,22.05,21.98,22.04,180161.0
2016-10-26 14:15:00,22.05,22.05,22.01,22.02,151757.0,22.05,22.05,22.01,22.02,151757.0
2016-10-26 14:20:00,22.01,22.01,21.94,21.95,110697.0,22.01,22.01,21.94,21.95,110697.0
2016-10-26 14:25:00,21.96,21.99,21.95,21.98,96828.0,21.96,21.99,21.95,21.98,96828.0
2016-10-26 14:30:00,21.98,22.0,21.95,21.95,149465.0,21.98,22.0,21.95,21.95,149465.0
2016-10-26 14:35:00,21.95,22.0,21.94,21.95,361510.0,21.95,22.0,21.94,21.95,361510.0
2016-10-26 14:40:00,21.95,21.96,21.92,21.92,117399.0,21.95,21.96,21.92,21.92,117399.0
2016-10-26 14:45:00,21.92,21.99,21.92,21.97,163506.0,21.92,21.99,21.92,21.97,163506.0
2016-10-26 14:50:00,21.97,21.99,21.95,21.96,94703.0,21.97,21.99,21.95,21.96,94703.0
2016-10-26 14:55:00,21.96,22.01,21.94,21.99,133236.0,21.96,22.01,21.94,21.99,133236.0
2016-10-26 15:00:00,21.99,22.01,21.96,21.98,219047.0,21.99,22.01,21.96,21.98,219047.0
2016-10-26 15:05:00,21.98,22.01,21.97,21.98,382259.0,21.98,22.01,21.97,21.98,382259.0
2016-10-26 15:10:00,21.98,22.04,21.97,22.04,225423.0,21.98,22.04,21.97,22.04,225423.0
2016-10-26 15:15:00,22.04,22.05,22.02,22.04,158448.0,22.04,22.05,22.02,22.04,158448.0
2016-10-26 15:20:00,22.04,22.07,22.04,22.07,204005.0,22.04,22.07,22.04,22.07,204005.0
2016-10-26 15:25:00,22.06,22.12,22.06,22.09,355055.0,22.06,22.12,22.06,22.09,355055.0
2016-10-26 15:30:00,22.09,22.13,22.09,22.11,216342.0,22.09,22.13,22.09,22.11,216342.0
2016-10-26 15:35:00,22.11,22.14,22.1,22.1,220182.0,22.11,22.14,22.1,22.1,220182.0
2016-10-26 15:40:00,22.11,22.12,22.1,22.1,226823.0,22.11,22.12,22.1,22.1,226823.0
2016-10-26 15:45:00,22.11,22.13,22.05,22.06,266877.0,22.11,22.13,22.05,22.06,266877.0
2016-10-26 15:50:00,22.06,22.08,22.04,22.06,399820.0,22.06,22.08,22.04,22.06,399820.0
2016-10-26 15:55:00,22.05,22.1,22.05,22.09,754042.0,22.05,22.1,22.05,22.09,754042.0
2016-10-27 09:30:00,22.17,22.19,21.98,22.02,138112.0,22.17,22.19,21.98,22.02,138112.0
2016-10-27 09:35:00,22.02,22.07,21.94,21.95,144763.0,22.02,22.07,21.94,21.95,144763.0
2016-10-27 09:40:00,21.94,21.95,21.89,21.89,146719.0,21.94,21.95,21.89,21.89,146719.0
2016-10-27 09:45:00,21.89,21.91,21.82,21.82,97472.0,21.89,21.91,21.82,21.82,97472.0
2016-10-27 09:50:00,21.82,21.84,21.79,21.8,196111.0,21.82,21.84,21.79,21.8,196111.0
2016-10-27 09:55:00,21.8,21.81,21.59,21.68,662455.0,21.8,21.81,21.59,21.68,662455.0
2016-10-27 10:00:00,21.68,21.71,21.63,21.64,138066.0,21.68,21.71,21.63,21.64,138066.0
2016-10-27 10:05:00,21.64,21.74,21.64,21.73,294268.0,21.64,21.74,21.64,21.73,294268.0
2016-10-27 10:10:00,21.74,21.76,21.7,21.71,489290.0,21.74,21.76,21.7,21.71,489290.0
2016-10-27 10:15:00,21.71,21.72,21.59,21.6,79993.0,21.71,21.72,21.59,21.6,79993.0
2016-10-27 10:20:00,21.6,21.64,21.56,21.56,250356.0,21.6,21.64,21.56,21.56,250356.0
2016-10-27 10:25:00,21.57,21.58,21.54,21.55,589579.0,21.57,21.58,21.54,21.55,589579.0
2016-10-27 10:30:00,21.55,21.6,21.55,21.59,218349.0,21.55,21.6,21.55,21.59,218349.0
2016-10-27 10:35:00,21.59,21.6,21.54,21.58,362552.0,21.59,21.6,21.54,21.58,362552.0
2016-10-27 10:40:00,21.58,21.62,21.58,21.61,156547.0,21.58,21.62,21.58,21.61,156547.0
2016-10-27 10:45:00,21.61,21.64,21.6,21.6,167653.0,21.61,21.64,21.6,21.6,167653.0
2016-10-27 10:50:00,21.6,21.61,21.59,21.59,72153.0,21.6,21.61,21.59,21.59,72153.0
2016-10-27 10:55:00,21.6,21.63,21.59,21.62,97438.0,21.6,21.63,21.59,21.62,97438.0
2016-10-27 11:00:00,21.62,21.64,21.61,21.63,181287.0,21.62,21.64,21.61,21.63,181287.0
2016-10-27 11:05:00,21.62,21.66,21.61,21.66,100348.0,21.62,21.66,21.61,21.66,100348.0
2016-10-27 11:10:00,21.66,21.72,21.65,21.68,254347.0,21.66,21.72,21.65,21.68,254347.0
2016-10-27 11:15:00,21.68,21.71,21.67,21.7,73569.0,21.68,21.71,21.67,21.7,73569.0
2016-10-27 11:20:00,21.69,21.7,21.64,21.65,228651.0,21.69,21.7,21.64,21.65,228651.0
2016-10-27 11:25:00,21.65,21.65,21.61,21.63,121734.0,21.65,21.65,21.61,21.63,121734.0
2016-10-27 11:30:00,21.64,21.64,21.6,21.6,106013.0,21.64,21.64,21.6,21.6,106013.0
2016-10-27 11:35:00,21.61,21.66,21.59,21.66,301817.0,21.61,21.66,21.59,21.66,301817.0
2016-10-27 11:40:00,21.66,21.68,21.64,21.67,198931.0,21.66,21.68,21.64,21.67,198931.0
2016-10-27 11:45:00,21.67,21.68,21.67,21.68,25356.0,21.67,21.68,21.67,21.68,25356.0
2016-10-27 11:50:00,21.67,21.72,21.67,21.68,326208.0,21.67,21.72,21.67,21.68,326208.0
2016-10-27 11:55:00,21.68,21.72,21.68,21.7,87866.0,21.68,21.72,21.68,21.7,87866.0
2016-10-27 12:00:00,21.7,21.74,21.69,21.73,70240.0,21.7,21.74,21.69,21.73,70240.0
2016-10-27 12:05:00,21.73,21.77,21.73,21.76,124756.0,21.73,21.77,21.73,21.76,124756.0
2016-10-27 12:10:00,21.76,21.81,21.76,21.81,90788.0,21.76,21.81,21.76,21.81,90788.0
2016-10-27 12:15:00,21.81,21.82,21.8,21.81,117754.0,21.81,21.82,21.8,21.81,117754.0
2016-10-27 12:20:00,21.82,21.82,21.81,21.82,135982.0,21.82,21.82,21.81,21.82,135982.0
2016-10-27 12:25:00,21.82,21.85,21.81,21.83,128577.0,21.82,21.85,21.81,21.83,128577.0
2016-10-27 12:30:00,21.84,21.86,21.83,21.86,164167.0,21.84,21.86,21.83,21.86,164167.0
2016-10-27 12:35:00,21.85,21.86,21.77,21.77,123127.0,21.85,21.86,21.77,21.77,123127.0
2016-10-27 12:40:00,21.78,21.78,21.7,21.71,96233.0,21.78,21.78,21.7,21.71,96233.0
2016-10-27 12:45:00,21.71,21.71,21.66,21.7,84362.0,21.71,21.71,21.66,21.7,84362.0
2016-10-27 12:50:00,21.7,21.74,21.69,21.73,83578.0,21.7,21.74,21.69,21.73,83578.0
2016-10-27 12:55:00,21.73,21.75,21.69,21.73,93048.0,21.73,21.75,21.69,21.73,93048.0
2016-10-27 13:00:00,21.72,21.73,21.69,21.7,101260.0,21.72,21.73,21.69,21.7,101260.0
2016-10-27 13:05:00,21.7,21.71,21.63,21.65,250495.0,21.7,21.71,21.63,21.65,250495.0
2016-10-27 13:10:00,21.66,21.66,21.64,21.66,71385.0,21.66,21.66,21.64,21.66,71385.0
2016-10-27 13:15:00,21.66,21.68,21.63,21.68,123625.0,21.66,21.68,21.63,21.68,123625.0
2016-10-27 13:20:00,21.68,21.68,21.66,21.67,97425.0,21.68,21.68,21.66,21.67,97425.0
2016-10-27 13:25:00,21.66,21.67,21.64,21.66,78936.0,21.66,21.67,21.64,21.66,78936.0
2016-10-27 13:30:00,21.66,21.68,21.63,21.64,183522.0,21.66,21.68,21.63,21.64,183522.0
2016-10-27 13:35:00,21.64,21.68,21.64,21.67,61752.0,21.64,21.68,21.64,21.67,61752.0
2016-10-27 13:40:00,21.68,21.68,21.64,21.66,144399.0,21.68,21.68,21.64,21.66,144399.0
2016-10-27 13:45:00,21.66,21.66,21.6,21.61,71699.0,21.66,21.66,21.6,21.61,71699.0
2016-10-27 13:50:00,21.62,21.63,21.6,21.6,92303.0,21.62,21.63,21.6,21.6,92303.0
2016-10-27 13:55:00,21.61,21.61,21.58,21.61,80473.0,21.61,21.61,21.58,21.61,80473.0
2016-10-27 14:00:00,21.61,21.65,21.6,21.61,122482.0,21.61,21.65,21.6,21.61,122482.0
2016-10-27 14:05:00,21.61,21.63,21.59,21.59,120095.0,21.61,21.63,21.59,21.59,120095.0
2016-10-27 14:10:00,21.59,21.65,21.58,21.65,109025.0,21.59,21.65,21.58,21.65,109025.0
2016-10-27 14:15:00,21.64,21.65,21.6,21.6,180342.0,21.64,21.65,21.6,21.6,180342.0
2016-10-27 14:20:00,21.6,21.61,21.58,21.59,150606.0,21.6,21.61,21.58,21.59,150606.0
2016-10-27 14:25:00,21.59,21.6,21.57,21.57,91594.0,21.59,21.6,21.57,21.57,91594.0
2016-10-27 14:30:00,21.57,21.61,21.57,21.61,249353.0,21.57,21.61,21.57,21.61,249353.0
2016-10-27 14:35:00,21.61,21.61,21.58,21.61,96605.0,21.61,21.61,21.58,21.61,96605.0
2016-10-27 14:40:00,21.61,21.61,21.58,21.59,302076.0,21.61,21.61,21.58,21.59,302076.0
2016-10-27 14:45:00,21.6,21.6,21.54,21.55,552983.0,21.6,21.6,21.54,21.55,552983.0
2016-10-27 14:50:00,21.55,21.56,21.52,21.55,161387.0,21.55,21.56,21.52,21.55,161387.0
2016-10-27 14:55:00,21.55,21.57,21.54,21.54,37424.0,21.55,21.57,21.54,21.54,37424.0
2016-10-27 15:00:00,21.55,21.6,21.54,21.55,302110.0,21.55,21.6,21.54,21.55,302110.0
2016-10-27 15:05:00,21.56,21.58,21.53,21.54,145429.0,21.56,21.58,21.53,21.54,145429.0
2016-10-27 15:10:00,21.53,21.53,21.48,21.5,277799.0,21.53,21.53,21.48,21.5,277799.0
2016-10-27 15:15:00,21.51,21.51,21.46,21.47,141635.0,21.51,21.51,21.46,21.47,141635.0
2016-10-27 15:20:00,21.48,21.49,21.46,21.47,91243.0,21.48,21.49,21.46,21.47,91243.0
2016-10-27 15:25:00,21.48,21.48,21.45,21.46,104231.0,21.48,21.48,21.45,21.46,104231.0
2016-10-27 15:30:00,21.46,21.49,21.43,21.48,377353.0,21.46,21.49,21.43,21.48,377353.0
2016-10-27 15:35:00,21.48,21.5,21.47,21.48,135397.0,21.48,21.5,21.47,21.48,135397.0
2016-10-27 15:40:00,21.48,21.5,21.46,21.46,235910.0,21.48,21.5,21.46,21.46,235910.0
2016-10-27 15:45:00,21.46,21.47,21.43,21.44,385378.0,21.46,21.47,21.43,21.44,385378.0
2016-10-27 15:50:00,21.44,21.47,21.44,21.44,388220.0,21.44,21.47,21.44,21.44,388220.0
2016-10-27 15:55:00,21.44,21.49,21.44,21.49,703282.0,21.44,21.49,21.44,21.49,703282.0
2016-10-28 09:30:00,21.46,21.65,21.4,21.64,693162.0,21.46,21.65,21.4,21.64,693162.0
2016-10-28 09:35:00,21.63,21.87,21.63,21.85,317681.0,21.63,21.87,21.63,21.85,317681.0
2016-10-28 09:40:00,21.85,21.93,21.78,21.93,524830.0,21.85,21.93,21.78,21.93,524830.0
2016-10-28 09:45:00,21.92,22.23,21.92,22.2,833797.0,21.92,22.23,21.92,22.2,833797.0
2016-10-28 09:50:00,22.2,22.2,22.1,22.16,402408.0,22.2,22.2,22.1,22.16,402408.0
2016-10-28 09:55:00,22.16,22.27,22.15,22.19,497197.0,22.16,22.27,22.15,22.19,497197.0
2016-10-28 10:00:00,22.19,22.27,22.14,22.2,362360.0,22.19,22.27,22.14,22.2,362360.0
2016-10-28 10:05:00,22.21,22.32,22.2,22.3,342992.0,22.21,22.32,22.2,22.3,342992.0
2016-10-28 10:10:00,22.3,22.31,22.1,22.16,424975.0,22.3,22.31,22.1,22.16,424975.0
2016-10-28 10:15:00,22.16,22.19,22.12,22.16,268607.0,22.16,22.19,22.12,22.16,268607.0
2016-10-28 10:20:00,22.17,22.23,22.16,22.2,324679.0,22.17,22.23,22.16,22.2,324679.0
2016-10-28 10:25:00,22.2,22.27,22.16,22.27,228430.0,22.2,22.27,22.16,22.27,228430.0
2016-10-28 10:30:00,22.27,22.28,22.22,22.27,199100.0,22.27,22.28,22.22,22.27,199100.0
2016-10-28 10:35:00,22.27,22.27,22.15,22.19,239752.0,22.27,22.27,22.15,22.19,239752.0
2016-10-28 10:40:00,22.19,22.23,22.17,22.18,327284.0,22.19,22.23,22.17,22.18,327284.0
2016-10-28 10:45:00,22.18,22.29,22.18,22.29,141828.0,22.18,22.29,22.18,22.29,141828.0
2016-10-28 10:50:00,22.28,22.34,22.28,22.33,167117.0,22.28,22.34,22.28,22.33,167117.0
2016-10-28 10:55:00,22.32,22.36,22.3,22.34,299103.0,22.32,22.36,22.3,22.34,299103.0
2016-10-28 11:00:00,22.33,22.36,22.29,22.3,260832.0,22.33,22.36,22.29,22.3,260832.0
2016-10-28 11:05:00,22.3,22.34,22.24,22.3,470089.0,22.3,22.34,22.24,22.3,470089.0
2016-10-28 11:10:00,22.3,22.35,22.29,22.34,125125.0,22.3,22.35,22.29,22.34,125125.0
2016-10-28 11:15:00,22.35,22.35,22.28,22.29,192305.0,22.35,22.35,22.28,22.29,192305.0
2016-10-28 11:20:00,22.29,22.3,22.27,22.29,91733.0,22.29,22.3,22.27,22.29,91733.0
2016-10-28 11:25:00,22.29,22.3,22.27,22.29,78007.0,22.29,22.3,22.27,22.29,78007.0
2016-10-28 11:30:00,22.3,22.31,22.27,22.31,128040.0,22.3,22.31,22.27,22.31,128040.0
2016-10-28 11:35:00,22.3,22.32,22.27,22.3,166597.0,22.3,22.32,22.27,22.3,166597.0
2016-10-28 11:40:00,22.3,22.35,22.3,22.35,119540.0,22.3,22.35,22.3,22.35,119540.0
2016-10-28 11:45:00,22.35,22.35,22.3,22.32,197863.0,22.35,22.35,22.3,22.32,197863.0
2016-10-28 11:50:00,22.32,22.35,22.3,22.31,110017.0,22.32,22.35,22.3,22.31,110017.0
2016-10-28 11:55:00,22.3,22.32,22.22,22.22,82263.0,22.3,22.32,22.22,22.22,82263.0
2016-10-28 12:00:00,22.23,22.27,22.21,22.27,144700.0,22.23,22.27,22.21,22.27,144700.0
2016-10-28 12:05:00,22.27,22.31,22.26,22.31,123527.0,22.27,22.31,22.26,22.31,123527.0
2016-10-28 12:10:00,22.3,22.34,22.3,22.33,114221.0,22.3,22.34,22.3,22.33,114221.0
2016-10-28 12:15:00,22.32,22.35,22.32,22.34,75649.0,22.32,22.35,22.32,22.34,75649.0
2016-10-28 12:20:00,22.33,22.36,22.33,22.36,79880.0,22.33,22.36,22.33,22.36,79880.0
2016-10-28 12:25:00,22.35,22.41,22.35,22.4,202364.0,22.35,22.41,22.35,22.4,202364.0
2016-10-28 12:30:00,22.39,22.42,22.38,22.41,134229.0,22.39,22.42,22.38,22.41,134229.0
2016-10-28 12:35:00,22.4,22.42,22.39,22.42,95309.0,22.4,22.42,22.39,22.42,95309.0
2016-10-28 12:40:00,22.41,22.42,22.39,22.41,140904.0,22.41,22.42,22.39,22.41,140904.0
2016-10-28 12:45:00,22.4,22.42,22.39,22.41,100328.0,22.4,22.42,22.39,22.41,100328.0
2016-10-28 12:50:00,22.41,22.43,22.4,22.43,40862.0,22.41,22.43,22.4,22.43,40862.0
2016-10-28 12:55:00,22.43,22.43,22.36,22.37,301468.0,22.43,22.43,22.36,22.37,301468.0
2016-10-28 13:00:00,22.35,22.38,22.31,22.32,172648.0,22.35,22.38,22.31,22.32,172648.0
2016-10-28 13:05:00,22.32,22.35,22.28,22.29,187042.0,22.32,22.35,22.28,22.29,187042.0
2016-10-28 13:10:00,22.29,22.33,22.24,22.32,301882.0,22.29,22.33,22.24,22.32,301882.0
2016-10-28 13:15:00,22.32,22.33,22.27,22.32,136915.0,22.32,22.33,22.27,22.32,136915.0
2016-10-28 13:20:00,22.33,22.36,22.3,22.3,84046.0,22.33,22.36,22.3,22.3,84046.0
2016-10-28 13:25:00,22.3,22.3,22.27,22.28,74340.0,22.3,22.3,22.27,22.28,74340.0
2016-10-28 13:30:00,22.27,22.29,22.24,22.25,226534.0,22.27,22.29,22.24,22.25,226534.0
2016-10-28 13:35:00,22.25,22.27,22.22,22.25,182700.0,22.25,22.27,22.22,22.25,182700.0
2016-10-28 13:40:00,22.25,22.26,22.2,22.24,104360.0,22.25,22.26,22.2,22.24,104360.0
2016-10-28 13:45:00,22.23,22.25,22.21,22.23,66756.0,22.23,22.25,22.21,22.23,66756.0
2016-10-28 13:50:00,22.23,22.24,22.2,22.23,73179.0,22.23,22.24,22.2,22.23,73179.0
2016-10-28 13:55:00,22.24,22.25,22.18,22.19,72315.0,22.24,22.25,22.18,22.19,72315.0
2016-10-28 14:00:00,22.19,22.2,22.14,22.16,117505.0,22.19,22.2,22.14,22.16,117505.0
2016-10-28 14:05:00,22.16,22.16,22.08,22.1,177811.0,22.16,22.16,22.08,22.1,177811.0
2016-10-28 14:10:00,22.11,22.14,22.1,22.14,109019.0,22.11,22.14,22.1,22.14,109019.0
2016-10-28 14:15:00,22.14,22.15,22.1,22.11,161398.0,22.14,22.15,22.1,22.11,161398.0
2016-10-28 14:20:00,22.11,22.12,22.1,22.12,95246.0,22.11,22.12,22.1,22.12,95246.0
2016-10-28 14:25:00,22.12,22.12,22.09,22.1,124289.0,22.12,22.12,22.09,22.1,124289.0
2016-10-28 14:30:00,22.09,22.12,22.03,22.1,160187.0,22.09,22.12,22.03,22.1,160187.0
2016-10-28 14:35:00,22.1,22.1,22.04,22.04,68892.0,22.1,22.1,22.04,22.04,68892.0
2016-10-28 14:40:00,22.04,22.05,22.01,22.02,74628.0,22.04,22.05,22.01,22.02,74628.0
2016-10-28 14:45:00,22.02,22.06,22.02,22.06,80837.0,22.02,22.06,22.02,22.06,80837.0
2016-10-28 14:50:00,22.06,22.1,22.05,22.07,103925.0,22.06,22.1,22.05,22.07,103925.0
2016-10-28 14:55:00,22.07,22.16,22.07,22.16,169234.0,22.07,22.16,22.07,22.16,169234.0
2016-10-28 15:00:00,22.16,22.17,22.13,22.14,176521.0,22.16,22.17,22.13,22.14,176521.0
2016-10-28 15:05:00,22.13,22.14,22.09,22.11,55415.0,22.13,22.14,22.09,22.11,55415.0
2016-10-28 15:10:00,22.1,22.11,22.08,22.11,78821.0,22.1,22.11,22.08,22.11,78821.0
2016-10-28 15:15:00,22.1,22.11,22.08,22.09,88611.0,22.1,22.11,22.08,22.09,88611.0
2016-10-28 15:20:00,22.1,22.12,22.08,22.12,73161.0,22.1,22.12,22.08,22.12,73161.0
2016-10-28 15:25:00,22.12,22.17,22.11,22.15,97757.0,22.12,22.17,22.11,22.15,97757.0
2016-10-28 15:30:00,22.15,22.16,22.15,22.15,153348.0,22.15,22.16,22.15,22.15,153348.0
2016-10-28 15:35:00,22.15,22.16,22.14,22.16,195285.0,22.15,22.16,22.14,22.16,195285.0
2016-10-28 15:40:00,22.16,22.16,22.08,22.1,310857.0,22.16,22.16,22.08,22.1,310857.0
2016-10-28 15:45:00,22.1,22.11,22.08,22.1,231862.0,22.1,22.11,22.08,22.1,231862.0
2016-10-28 15:50:00,22.1,22.11,22.07,22.09,458047.0,22.1,22.11,22.07,22.09,458047.0
2016-10-28 15:55:00,22.1,22.11,22.07,22.1,946163.0,22.1,22.11,22.07,22.1,946163.0
2016-10-31 09:30:00,21.93,21.97,21.8,21.92,332252.0,21.93,21.97,21.8,21.92,332252.0
2016-10-31 09:35:00,21.91,21.91,21.8,21.85,164266.0,21.91,21.91,21.8,21.85,164266.0
2016-10-31 09:40:00,21.85,21.89,21.8,21.83,81873.0,21.85,21.89,21.8,21.83,81873.0
2016-10-31 09:45:00,21.83,21.9,21.82,21.84,116804.0,21.83,21.9,21.82,21.84,116804.0
2016-10-31 09:50:00,21.84,21.89,21.84,21.89,266363.0,21.84,21.89,21.84,21.89,266363.0
2016-10-31 09:55:00,21.89,21.98,21.86,21.98,70913.0,21.89,21.98,21.86,21.98,70913.0
2016-10-31 10:00:00,21.98,22.08,21.96,22.06,332073.0,21.98,22.08,21.96,22.06,332073.0
2016-10-31 10:05:00,22.05,22.08,22.04,22.05,206763.0,22.05,22.08,22.04,22.05,206763.0
2016-10-31 10:10:00,22.05,22.1,22.04,22.07,138193.0,22.05,22.1,22.04,22.07,138193.0
2016-10-31 10:15:00,22.07,22.09,21.99,22.0,107292.0,22.07,22.09,21.99,22.0,107292.0
2016-10-31 10:20:00,21.99,22.05,21.99,22.03,45687.0,21.99,22.05,21.99,22.03,45687.0
2016-10-31 10:25:00,22.03,22.06,22.02,22.05,60854.0,22.03,22.06,22.02,22.05,60854.0
2016-10-31 10:30:00,22.06,22.07,22.0,22.0,91810.0,22.06,22.07,22.0,22.0,91810.0
2016-10-31 10:35:00,22.0,22.03,21.98,22.0,100815.0,22.0,22.03,21.98,22.0,100815.0
2016-10-31 10:40:00,22.0,22.0,21.94,21.98,113586.0,22.0,22.0,21.94,21.98,113586.0
2016-10-31 10:45:00,21.98,22.0,21.94,21.98,83393.0,21.98,22.0,21.94,21.98,83393.0
2016-10-31 10:50:00,21.98,22.05,21.97,22.04,79277.0,21.98,22.05,21.97,22.04,79277.0
2016-10-31 10:55:00,22.04,22.06,22.03,22.04,44994.0,22.04,22.06,22.03,22.04,44994.0
2016-10-31 11:00:00,22.04,22.06,22.0,22.06,96152.0,22.04,22.06,22.0,22.06,96152.0
2016-10-31 11:05:00,22.06,22.09,22.05,22.07,52901.0,22.06,22.09,22.05,22.07,52901.0
2016-10-31 11:10:00,22.08,22.1,22.04,22.07,68619.0,22.08,22.1,22.04,22.07,68619.0
2016-10-31 11:15:00,22.07,22.1,22.06,22.07,40262.0,22.07,22.1,22.06,22.07,40262.0
2016-10-31 11:20:00,22.07,22.07,22.06,22.07,25401.0,22.07,22.07,22.06,22.07,25401.0
2016-10-31 11:25:00,22.07,22.08,22.03,22.07,44664.0,22.07,22.08,22.03,22.07,44664.0
2016-10-31 11:30:00,22.08,22.14,22.08,22.11,125081.0,22.08,22.14,22.08,22.11,125081.0
2016-10-31 11:35:00,22.1,22.14,22.1,22.13,68677.0,22.1,22.14,22.1,22.13,68677.0
2016-10-31 11:40:00,22.12,22.13,22.09,22.11,162446.0,22.12,22.13,22.09,22.11,162446.0
2016-10-31 11:45:00,22.11,22.14,22.1,22.13,29356.0,22.11,22.14,22.1,22.13,29356.0
2016-10-31 11:50:00,22.13,22.13,22.1,22.12,35444.0,22.13,22.13,22.1,22.12,35444.0
2016-10-31 11:55:00,22.11,22.14,22.09,22.11,73436.0,22.11,22.14,22.09,22.11,73436.0
2016-10-31 12:00:00,22.1,22.15,22.1,22.12,74550.0,22.1,22.15,22.1,22.12,74550.0
2016-10-31 12:05:00,22.12,22.13,22.1,22.1,25496.0,22.12,22.13,22.1,22.1,25496.0
2016-10-31 12:10:00,22.11,22.12,22.09,22.12,24289.0,22.11,22.12,22.09,22.12,24289.0
2016-10-31 12:15:00,22.12,22.13,22.1,22.11,46935.0,22.12,22.13,22.1,22.11,46935.0
2016-10-31 12:20:00,22.11,22.12,22.06,22.09,77675.0,22.11,22.12,22.06,22.09,77675.0
2016-10-31 12:25:00,22.09,22.13,22.08,22.12,52465.0,22.09,22.13,22.08,22.12,52465.0
2016-10-31 12:30:00,22.12,22.13,22.11,22.13,32091.0,22.12,22.13,22.11,22.13,32091.0
2016-10-31 12:35:00,22.13,22.13,22.11,22.12,201486.0,22.13,22.13,22.11,22.12,201486.0
2016-10-31 12:40:00,22.11,22.17,22.1,22.17,186383.0,22.11,22.17,22.1,22.17,186383.0
2016-10-31 12:45:00,22.17,22.17,22.13,22.16,186701.0,22.17,22.17,22.13,22.16,186701.0
2016-10-31 12:50:00,22.17,22.19,22.13,22.18,105662.0,22.17,22.19,22.13,22.18,105662.0
2016-10-31 12:55:00,22.16,22.19,22.16,22.18,69305.0,22.16,22.19,22.16,22.18,69305.0
2016-10-31 13:00:00,22.18,22.19,22.15,22.17,101590.0,22.18,22.19,22.15,22.17,101590.0
2016-10-31 13:05:00,22.16,22.17,22.15,22.16,26369.0,22.16,22.17,22.15,22.16,26369.0
2016-10-31 13:10:00,22.16,22.16,22.13,22.15,192191.0,22.16,22.16,22.13,22.15,192191.0
2016-10-31 13:15:00,22.16,22.18,22.13,22.14,78950.0,22.16,22.18,22.13,22.14,78950.0
2016-10-31 13:20:00,22.14,22.15,22.13,22.13,62545.0,22.14,22.15,22.13,22.13,62545.0
2016-10-31 13:25:00,22.14,22.17,22.13,22.17,35083.0,22.14,22.17,22.13,22.17,35083.0
2016-10-31 13:30:00,22.17,22.17,22.13,22.15,71502.0,22.17,22.17,22.13,22.15,71502.0
2016-10-31 13:35:00,22.15,22.15,22.14,22.15,12613.0,22.15,22.15,22.14,22.15,12613.0
2016-10-31 13:40:00,22.15,22.17,22.13,22.16,133432.0,22.15,22.17,22.13,22.16,133432.0
2016-10-31 13:45:00,22.17,22.17,22.15,22.16,60053.0,22.17,22.17,22.15,22.16,60053.0
2016-10-31 13:50:00,22.16,22.16,22.12,22.14,102529.0,22.16,22.16,22.12,22.14,102529.0
2016-10-31 13:55:00,22.14,22.15,22.12,22.14,97228.0,22.14,22.15,22.12,22.14,97228.0
2016-10-31 14:00:00,22.14,22.16,22.13,22.16,26109.0,22.14,22.16,22.13,22.16,26109.0
2016-10-31 14:05:00,22.16,22.16,22.1,22.1,76512.0,22.16,22.16,22.1,22.1,76512.0
2016-10-31 14:10:00,22.11,22.11,22.07,22.09,72854.0,22.11,22.11,22.07,22.09,72854.0
2016-10-31 14:15:00,22.09,22.1,22.07,22.07,41328.0,22.09,22.1,22.07,22.07,41328.0
2016-10-31 14:20:00,22.07,22.11,22.07,22.1,72239.0,22.07,22.11,22.07,22.1,72239.0
2016-10-31 14:25:00,22.1,22.1,22.07,22.09,43852.0,22.1,22.1,22.07,22.09,43852.0
2016-10-31 14:30:00,22.08,22.1,22.06,22.07,124889.0,22.08,22.1,22.06,22.07,124889.0
2016-10-31 14:35:00,22.08,22.09,22.07,22.08,178225.0,22.08,22.09,22.07,22.08,178225.0
2016-10-31 14:40:00,22.08,22.09,22.06,22.09,63376.0,22.08,22.09,22.06,22.09,63376.0
2016-10-31 14:45:00,22.08,22.09,22.07,22.07,52688.0,22.08,22.09,22.07,22.07,52688.0
2016-10-31 14:50:00,22.07,22.11,22.06,22.11,64032.0,22.07,22.11,22.06,22.11,64032.0
2016-10-31 14:55:00,22.11,22.11,22.07,22.08,68335.0,22.11,22.11,22.07,22.08,68335.0
2016-10-31 15:00:00,22.08,22.12,22.08,22.12,68500.0,22.08,22.12,22.08,22.12,68500.0
2016-10-31 15:05:00,22.12,22.12,22.08,22.09,207696.0,22.12,22.12,22.08,22.09,207696.0
2016-10-31 15:10:00,22.1,22.12,22.09,22.12,60019.0,22.1,22.12,22.09,22.12,60019.0
2016-10-31 15:15:00,22.11,22.12,22.04,22.07,202670.0,22.11,22.12,22.04,22.07,202670.0
2016-10-31 15:20:00,22.05,22.07,21.96,22.0,946820.0,22.05,22.07,21.96,22.0,946820.0
2016-10-31 15:25:00,22.0,22.05,22.0,22.05,216484.0,22.0,22.05,22.0,22.05,216484.0
2016-10-31 15:30:00,22.05,22.08,22.04,22.07,163056.0,22.05,22.08,22.04,22.07,163056.0
2016-10-31 15:35:00,22.07,22.09,22.05,22.06,173948.0,22.07,22.09,22.05,22.06,173948.0
2016-10-31 15:40:00,22.06,22.08,22.05,22.05,237050.0,22.06,22.08,22.05,22.05,237050.0
2016-10-31 15:45:00,22.05,22.07,22.05,22.06,133209.0,22.05,22.07,22.05,22.06,133209.0
2016-10-31 15:50:00,22.07,22.07,22.04,22.05,373672.0,22.07,22.07,22.04,22.05,373672.0
2016-10-31 15:55:00,22.05,22.06,22.0,22.01,752683.0,22.05,22.06,22.0,22.01,752683.0
2016-11-01 09:30:00,22.0,22.04,21.92,21.92,422485.0,22.0,22.04,21.92,21.92,422485.0
2016-11-01 09:35:00,21.92,21.93,21.79,21.83,133086.0,21.92,21.93,21.79,21.83,133086.0
2016-11-01 09:40:00,21.83,21.89,21.81,21.88,163659.0,21.83,21.89,21.81,21.88,163659.0
2016-11-01 09:45:00,21.88,21.88,21.84,21.86,266562.0,21.88,21.88,21.84,21.86,266562.0
2016-11-01 09:50:00,21.85,21.92,21.84,21.91,240406.0,21.85,21.92,21.84,21.91,240406.0
2016-11-01 09:55:00,21.91,21.96,21.9,21.96,73404.0,21.91,21.96,21.9,21.96,73404.0
2016-11-01 10:00:00,21.95,21.98,21.92,21.96,103292.0,21.95,21.98,21.92,21.96,103292.0
2016-11-01 10:05:00,21.95,21.97,21.91,21.91,156245.0,21.95,21.97,21.91,21.91,156245.0
2016-11-01 10:10:00,21.91,21.92,21.85,21.87,65762.0,21.91,21.92,21.85,21.87,65762.0
2016-11-01 10:15:00,21.87,21.87,21.85,21.87,80544.0,21.87,21.87,21.85,21.87,80544.0
2016-11-01 10:20:00,21.87,21.9,21.85,21.86,81780.0,21.87,21.9,21.85,21.86,81780.0
2016-11-01 10:25:00,21.85,21.91,21.85,21.87,70486.0,21.85,21.91,21.85,21.87,70486.0
2016-11-01 10:30:00,21.87,21.9,21.86,21.89,34407.0,21.87,21.9,21.86,21.89,34407.0
2016-11-01 10:35:00,21.88,21.88,21.84,21.85,128497.0,21.88,21.88,21.84,21.85,128497.0
2016-11-01 10:40:00,21.86,21.86,21.82,21.82,44292.0,21.86,21.86,21.82,21.82,44292.0
2016-11-01 10:45:00,21.83,21.84,21.8,21.82,69370.0,21.83,21.84,21.8,21.82,69370.0
2016-11-01 10:50:00,21.81,21.83,21.78,21.78,84348.0,21.81,21.83,21.78,21.78,84348.0
2016-11-01 10:55:00,21.79,21.86,21.78,21.85,157678.0,21.79,21.86,21.78,21.85,157678.0
2016-11-01 11:00:00,21.85,21.87,21.82,21.82,104620.0,21.85,21.87,21.82,21.82,104620.0
2016-11-01 11:05:00,21.82,21.83,21.81,21.83,38135.0,21.82,21.83,21.81,21.83,38135.0
2016-11-01 11:10:00,21.82,21.86,21.8,21.83,100932.0,21.82,21.86,21.8,21.83,100932.0
2016-11-01 11:15:00,21.83,21.85,21.81,21.82,50967.0,21.83,21.85,21.81,21.82,50967.0
2016-11-01 11:20:00,21.82,21.83,21.79,21.8,69347.0,21.82,21.83,21.79,21.8,69347.0
2016-11-01 11:25:00,21.8,21.81,21.77,21.77,91181.0,21.8,21.81,21.77,21.77,91181.0
2016-11-01 11:30:00,21.77,21.78,21.74,21.77,100699.0,21.77,21.78,21.74,21.77,100699.0
2016-11-01 11:35:00,21.76,21.8,21.75,21.79,52919.0,21.76,21.8,21.75,21.79,52919.0
2016-11-01 11:40:00,21.79,21.82,21.78,21.81,30656.0,21.79,21.82,21.78,21.81,30656.0
2016-11-01 11:45:00,21.81,21.84,21.8,21.82,36557.0,21.81,21.84,21.8,21.82,36557.0
2016-11-01 11:50:00,21.83,21.83,21.78,21.8,59826.0,21.83,21.83,21.78,21.8,59826.0
2016-11-01 11:55:00,21.8,21.8,21.78,21.79,28821.0,21.8,21.8,21.78,21.79,28821.0
2016-11-01 12:00:00,21.79,21.8,21.78,21.79,23559.0,21.79,21.8,21.78,21.79,23559.0
2016-11-01 12:05:00,21.79,21.79,21.78,21.79,17749.0,21.79,21.79,21.78,21.79,17749.0
2016-11-01 12:10:00,21.79,21.79,21.74,21.76,85594.0,21.79,21.79,21.74,21.76,85594.0
2016-11-01 12:15:00,21.75,21.76,21.72,21.74,94651.0,21.75,21.76,21.72,21.74,94651.0
2016-11-01 12:20:00,21.75,21.75,21.72,21.75,35817.0,21.75,21.75,21.72,21.75,35817.0
2016-11-01 12:25:00,21.74,21.75,21.7,21.71,92597.0,21.74,21.75,21.7,21.71,92597.0
2016-11-01 12:30:00,21.71,21.72,21.7,21.71,62438.0,21.71,21.72,21.7,21.71,62438.0
2016-11-01 12:35:00,21.72,21.72,21.68,21.68,146883.0,21.72,21.72,21.68,21.68,146883.0
2016-11-01 12:40:00,21.68,21.71,21.68,21.7,71293.0,21.68,21.71,21.68,21.7,71293.0
2016-11-01 12:45:00,21.7,21.7,21.66,21.67,46514.0,21.7,21.7,21.66,21.67,46514.0
2016-11-01 12:50:00,21.67,21.7,21.66,21.7,49526.0,21.67,21.7,21.66,21.7,49526.0
2016-11-01 12:55:00,21.7,21.7,21.69,21.7,28850.0,21.7,21.7,21.69,21.7,28850.0
2016-11-01 13:00:00,21.7,21.72,21.69,21.72,65899.0,21.7,21.72,21.69,21.72,65899.0
2016-11-01 13:05:00,21.72,21.72,21.71,21.72,19254.0,21.72,21.72,21.71,21.72,19254.0
2016-11-01 13:10:00,21.72,21.72,21.71,21.71,39537.0,21.72,21.72,21.71,21.71,39537.0
2016-11-01 13:15:00,21.71,21.72,21.67,21.67,127372.0,21.71,21.72,21.67,21.67,127372.0
2016-11-01 13:20:00,21.68,21.68,21.64,21.67,58225.0,21.68,21.68,21.64,21.67,58225.0
2016-11-01 13:25:00,21.67,21.69,21.66,21.69,47288.0,21.67,21.69,21.66,21.69,47288.0
2016-11-01 13:30:00,21.68,21.69,21.65,21.65,28342.0,21.68,21.69,21.65,21.65,28342.0
2016-11-01 13:35:00,21.66,21.66,21.63,21.64,57285.0,21.66,21.66,21.63,21.64,57285.0
2016-11-01 13:40:00,21.64,21.65,21.6,21.62,86790.0,21.64,21.65,21.6,21.62,86790.0
2016-11-01 13:45:00,21.62,21.62,21.59,21.61,57516.0,21.62,21.62,21.59,21.61,57516.0
2016-11-01 13:50:00,21.61,21.62,21.6,21.62,26694.0,21.61,21.62,21.6,21.62,26694.0
2016-11-01 13:55:00,21.62,21.63,21.59,21.59,56331.0,21.62,21.63,21.59,21.59,56331.0
2016-11-01 14:00:00,21.59,21.63,21.57,21.62,91476.0,21.59,21.63,21.57,21.62,91476.0
2016-11-01 14:05:00,21.61,21.64,21.6,21.62,102136.0,21.61,21.64,21.6,21.62,102136.0
2016-11-01 14:10:00,21.62,21.62,21.58,21.58,61159.0,21.62,21.62,21.58,21.58,61159.0
2016-11-01 14:15:00,21.58,21.59,21.54,21.59,94908.0,21.58,21.59,21.54,21.59,94908.0
2016-11-01 14:20:00,21.59,21.61,21.58,21.61,52811.0,21.59,21.61,21.58,21.61,52811.0
2016-11-01 14:25:00,21.61,21.65,21.59,21.63,102653.0,21.61,21.65,21.59,21.63,102653.0
2016-11-01 14:30:00,21.63,21.66,21.61,21.66,63563.0,21.63,21.66,21.61,21.66,63563.0
2016-11-01 14:35:00,21.66,21.67,21.63,21.65,57549.0,21.66,21.67,21.63,21.65,57549.0
2016-11-01 14:40:00,21.64,21.66,21.61,21.66,72181.0,21.64,21.66,21.61,21.66,72181.0
2016-11-01 14:45:00,21.66,21.66,21.61,21.61,54873.0,21.66,21.66,21.61,21.61,54873.0
2016-11-01 14:50:00,21.61,21.64,21.59,21.64,80544.0,21.61,21.64,21.59,21.64,80544.0
2016-11-01 14:55:00,21.64,21.64,21.59,21.59,70486.0,21.64,21.64,21.59,21.59,70486.0
2016-11-01 15:00:00,21.59,21.63,21.58,21.62,76392.0,21.59,21.63,21.58,21.62,76392.0
2016-11-01 15:05:00,21.62,21.64,21.61,21.64,52569.0,21.62,21.64,21.61,21.64,52569.0
2016-11-01 15:10:00,21.64,21.64,21.6,21.62,77181.0,21.64,21.64,21.6,21.62,77181.0
2016-11-01 15:15:00,21.62,21.68,21.6,21.66,70383.0,21.62,21.68,21.6,21.66,70383.0
2016-11-01 15:20:00,21.66,21.66,21.63,21.65,46037.0,21.66,21.66,21.63,21.65,46037.0
2016-11-01 15:25:00,21.64,21.69,21.64,21.69,67029.0,21.64,21.69,21.64,21.69,67029.0
2016-11-01 15:30:00,21.69,21.69,21.67,21.69,87443.0,21.69,21.69,21.67,21.69,87443.0
2016-11-01 15:35:00,21.69,21.73,21.67,21.73,166751.0,21.69,21.73,21.67,21.73,166751.0
2016-11-01 15:40:00,21.73,21.74,21.71,21.73,131429.0,21.73,21.74,21.71,21.73,131429.0
2016-11-01 15:45:00,21.72,21.77,21.71,21.75,168716.0,21.72,21.77,21.71,21.75,168716.0
2016-11-01 15:50:00,21.75,21.76,21.71,21.73,184527.0,21.75,21.76,21.71,21.73,184527.0
2016-11-01 15:55:00,21.73,21.74,21.69,21.71,554579.0,21.73,21.74,21.69,21.71,554579.0
2016-11-02 09:30:00,21.71,21.71,21.61,21.67,89396.0,21.71,21.71,21.61,21.67,89396.0
2016-11-02 09:35:00,21.67,21.74,21.67,21.73,93953.0,21.67,21.74,21.67,21.73,93953.0
2016-11-02 09:40:00,21.73,21.74,21.67,21.7,122001.0,21.73,21.74,21.67,21.7,122001.0
2016-11-02 09:45:00,21.7,21.72,21.65,21.66,92915.0,21.7,21.72,21.65,21.66,92915.0
2016-11-02 09:50:00,21.65,21.72,21.65,21.69,68974.0,21.65,21.72,21.65,21.69,68974.0
2016-11-02 09:55:00,21.69,21.73,21.69,21.73,46630.0,21.69,21.73,21.69,21.73,46630.0
2016-11-02 10:00:00,21.72,21.79,21.72,21.75,102004.0,21.72,21.79,21.72,21.75,102004.0
2016-11-02 10:05:00,21.75,21.78,21.74,21.78,55471.0,21.75,21.78,21.74,21.78,55471.0
2016-11-02 10:10:00,21.78,21.78,21.7,21.73,72981.0,21.78,21.78,21.7,21.73,72981.0
2016-11-02 10:15:00,21.73,21.75,21.7,21.71,49277.0,21.73,21.75,21.7,21.71,49277.0
2016-11-02 10:20:00,21.7,21.75,21.68,21.69,50370.0,21.7,21.75,21.68,21.69,50370.0
2016-11-02 10:25:00,21.69,21.77,21.69,21.77,37563.0,21.69,21.77,21.69,21.77,37563.0
2016-11-02 10:30:00,21.78,21.78,21.69,21.7,133265.0,21.78,21.78,21.69,21.7,133265.0
2016-11-02 10:35:00,21.7,21.75,21.69,21.75,53401.0,21.7,21.75,21.69,21.75,53401.0
2016-11-02 10:40:00,21.74,21.75,21.7,21.71,39988.0,21.74,21.75,21.7,21.71,39988.0
2016-11-02 10:45:00,21.71,21.73,21.69,21.73,25545.0,21.71,21.73,21.69,21.73,25545.0
2016-11-02 10:50:00,21.73,21.73,21.67,21.69,44323.0,21.73,21.73,21.67,21.69,44323.0
2016-11-02 10:55:00,21.69,21.7,21.67,21.7,47286.0,21.69,21.7,21.67,21.7,47286.0
2016-11-02 11:00:00,21.7,21.7,21.65,21.66,45661.0,21.7,21.7,21.65,21.66,45661.0
2016-11-02 11:05:00,21.66,21.69,21.65,21.68,26956.0,21.66,21.69,21.65,21.68,26956.0
2016-11-02 11:10:00,21.69,21.71,21.68,21.71,40351.0,21.69,21.71,21.68,21.71,40351.0
2016-11-02 11:15:00,21.71,21.72,21.69,21.71,107016.0,21.71,21.72,21.69,21.71,107016.0
2016-11-02 11:20:00,21.71,21.72,21.69,21.71,39780.0,21.71,21.72,21.69,21.71,39780.0
2016-11-02 11:25:00,21.71,21.77,21.71,21.77,60591.0,21.71,21.77,21.71,21.77,60591.0
2016-11-02 11:30:00,21.77,21.8,21.75,21.78,527636.0,21.77,21.8,21.75,21.78,527636.0
2016-11-02 11:35:00,21.77,21.8,21.73,21.8,84596.0,21.77,21.8,21.73,21.8,84596.0
2016-11-02 11:40:00,21.8,21.8,21.72,21.76,110198.0,21.8,21.8,21.72,21.76,110198.0
2016-11-02 11:45:00,21.76,21.78,21.75,21.77,60695.0,21.76,21.78,21.75,21.77,60695.0
2016-11-02 11:50:00,21.77,21.78,21.73,21.75,115227.0,21.77,21.78,21.73,21.75,115227.0
2016-11-02 11:55:00,21.74,21.78,21.73,21.77,50111.0,21.74,21.78,21.73,21.77,50111.0
2016-11-02 12:00:00,21.77,21.78,21.75,21.78,55379.0,21.77,21.78,21.75,21.78,55379.0
2016-11-02 12:05:00,21.78,21.79,21.74,21.78,69822.0,21.78,21.79,21.74,21.78,69822.0
2016-11-02 12:10:00,21.79,21.8,21.77,21.78,68465.0,21.79,21.8,21.77,21.78,68465.0
2016-11-02 12:15:00,21.77,21.78,21.73,21.74,67379.0,21.77,21.78,21.73,21.74,67379.0
2016-11-02 12:20:00,21.74,21.75,21.7,21.72,40722.0,21.74,21.75,21.7,21.72,40722.0
2016-11-02 12:25:00,21.72,21.73,21.68,21.72,91677.0,21.72,21.73,21.68,21.72,91677.0
2016-11-02 12:30:00,21.72,21.73,21.7,21.71,33911.0,21.72,21.73,21.7,21.71,33911.0
2016-11-02 12:35:00,21.71,21.73,21.7,21.72,41650.0,21.71,21.73,21.7,21.72,41650.0
2016-11-02 12:40:00,21.73,21.75,21.71,21.74,66153.0,21.73,21.75,21.71,21.74,66153.0
2016-11-02 12:45:00,21.74,21.74,21.72,21.73,69430.0,21.74,21.74,21.72,21.73,69430.0
2016-11-02 12:50:00,21.72,21.73,21.7,21.73,51685.0,21.72,21.73,21.7,21.73,51685.0
2016-11-02 12:55:00,21.73,21.73,21.71,21.73,59038.0,21.73,21.73,21.71,21.73,59038.0
2016-11-02 13:00:00,21.72,21.73,21.69,21.69,48428.0,21.72,21.73,21.69,21.69,48428.0
2016-11-02 13:05:00,21.69,21.7,21.68,21.69,28178.0,21.69,21.7,21.68,21.69,28178.0
2016-11-02 13:10:00,21.69,21.7,21.66,21.67,60481.0,21.69,21.7,21.66,21.67,60481.0
2016-11-02 13:15:00,21.66,21.67,21.62,21.65,56527.0,21.66,21.67,21.62,21.65,56527.0
2016-11-02 13:20:00,21.64,21.67,21.64,21.67,185371.0,21.64,21.67,21.64,21.67,185371.0
2016-11-02 13:25:00,21.67,21.7,21.66,21.7,41913.0,21.67,21.7,21.66,21.7,41913.0
2016-11-02 13:30:00,21.7,21.71,21.69,21.7,38632.0,21.7,21.71,21.69,21.7,38632.0
2016-11-02 13:35:00,21.7,21.7,21.66,21.66,50292.0,21.7,21.7,21.66,21.66,50292.0
2016-11-02 13:40:00,21.67,21.7,21.66,21.7,57119.0,21.67,21.7,21.66,21.7,57119.0
2016-11-02 13:45:00,21.7,21.7,21.68,21.69,41539.0,21.7,21.7,21.68,21.69,41539.0
2016-11-02 13:50:00,21.69,21.69,21.68,21.69,17086.0,21.69,21.69,21.68,21.69,17086.0
2016-11-02 13:55:00,21.69,21.69,21.67,21.68,50926.0,21.69,21.69,21.67,21.68,50926.0
2016-11-02 14:00:00,21.68,21.69,21.64,21.66,162268.0,21.68,21.69,21.64,21.66,162268.0
2016-11-02 14:05:00,21.66,21.67,21.58,21.6,158723.0,21.66,21.67,21.58,21.6,158723.0
2016-11-02 14:10:00,21.6,21.64,21.59,21.63,59437.0,21.6,21.64,21.59,21.63,59437.0
2016-11-02 14:15:00,21.62,21.67,21.59,21.65,81829.0,21.62,21.67,21.59,21.65,81829.0
2016-11-02 14:20:00,21.65,21.69,21.63,21.67,74197.0,21.65,21.69,21.63,21.67,74197.0
2016-11-02 14:25:00,21.67,21.71,21.66,21.67,56822.0,21.67,21.71,21.66,21.67,56822.0
2016-11-02 14:30:00,21.67,21.69,21.63,21.65,50164.0,21.67,21.69,21.63,21.65,50164.0
2016-11-02 14:35:00,21.65,21.69,21.64,21.67,56993.0,21.65,21.69,21.64,21.67,56993.0
2016-11-02 14:40:00,21.67,21.69,21.65,21.67,37317.0,21.67,21.69,21.65,21.67,37317.0
2016-11-02 14:45:00,21.67,21.68,21.61,21.62,49923.0,21.67,21.68,21.61,21.62,49923.0
2016-11-02 14:50:00,21.62,21.63,21.6,21.62,72303.0,21.62,21.63,21.6,21.62,72303.0
2016-11-02 14:55:00,21.62,21.66,21.62,21.62,76412.0,21.62,21.66,21.62,21.62,76412.0
2016-11-02 15:00:00,21.62,21.64,21.6,21.64,60665.0,21.62,21.64,21.6,21.64,60665.0
2016-11-02 15:05:00,21.64,21.65,21.62,21.64,92234.0,21.64,21.65,21.62,21.64,92234.0
2016-11-02 15:10:00,21.65,21.66,21.62,21.64,70430.0,21.65,21.66,21.62,21.64,70430.0
2016-11-02 15:15:00,21.64,21.65,21.61,21.62,82498.0,21.64,21.65,21.61,21.62,82498.0
2016-11-02 15:20:00,21.63,21.64,21.62,21.63,84716.0,21.63,21.64,21.62,21.63,84716.0
2016-11-02 15:25:00,21.63,21.66,21.62,21.65,105681.0,21.63,21.66,21.62,21.65,105681.0
2016-11-02 15:30:00,21.64,21.68,21.64,21.67,149230.0,21.64,21.68,21.64,21.67,149230.0
2016-11-02 15:35:00,21.67,21.67,21.64,21.64,92301.0,21.67,21.67,21.64,21.64,92301.0
2016-11-02 15:40:00,21.64,21.69,21.64,21.66,186048.0,21.64,21.69,21.64,21.66,186048.0
2016-11-02 15:45:00,21.66,21.69,21.64,21.67,248594.0,21.66,21.69,21.64,21.67,248594.0
2016-11-02 15:50:00,21.67,21.68,21.62,21.63,196986.0,21.67,21.68,21.62,21.63,196986.0
2016-11-02 15:55:00,21.63,21.64,21.6,21.6,471191.0,21.63,21.64,21.6,21.6,471191.0
2016-11-03 09:30:00,21.55,21.85,21.55,21.81,142873.0,21.55,21.85,21.55,21.81,142873.0
2016-11-03 09:35:00,21.81,21.84,21.73,21.77,48116.0,21.81,21.84,21.73,21.77,48116.0
2016-11-03 09:40:00,21.76,21.79,21.73,21.74,62755.0,21.76,21.79,21.73,21.74,62755.0
2016-11-03 09:45:00,21.74,21.8,21.72,21.78,140189.0,21.74,21.8,21.72,21.78,140189.0
2016-11-03 09:50:00,21.78,21.87,21.78,21.82,159956.0,21.78,21.87,21.78,21.82,159956.0
2016-11-03 09:55:00,21.82,21.84,21.79,21.8,34510.0,21.82,21.84,21.79,21.8,34510.0
2016-11-03 10:00:00,21.8,21.83,21.78,21.82,64465.0,21.8,21.83,21.78,21.82,64465.0
2016-11-03 10:05:00,21.82,21.86,21.77,21.8,88384.0,21.82,21.86,21.77,21.8,88384.0
2016-11-03 10:10:00,21.8,21.82,21.76,21.78,105338.0,21.8,21.82,21.76,21.78,105338.0
2016-11-03 10:15:00,21.78,21.78,21.74,21.78,56679.0,21.78,21.78,21.74,21.78,56679.0
2016-11-03 10:20:00,21.78,21.78,21.75,21.76,45814.0,21.78,21.78,21.75,21.76,45814.0
2016-11-03 10:25:00,21.76,21.78,21.74,21.77,67622.0,21.76,21.78,21.74,21.77,67622.0
2016-11-03 10:30:00,21.77,21.81,21.76,21.81,65315.0,21.77,21.81,21.76,21.81,65315.0
2016-11-03 10:35:00,21.81,21.82,21.76,21.78,56248.0,21.81,21.82,21.76,21.78,56248.0
2016-11-03 10:40:00,21.78,21.79,21.75,21.77,50317.0,21.78,21.79,21.75,21.77,50317.0
2016-11-03 10:45:00,21.77,21.81,21.76,21.78,256008.0,21.77,21.81,21.76,21.78,256008.0
2016-11-03 10:50:00,21.78,21.79,21.72,21.75,85557.0,21.78,21.79,21.72,21.75,85557.0
2016-11-03 10:55:00,21.75,21.76,21.69,21.71,42388.0,21.75,21.76,21.69,21.71,42388.0
2016-11-03 11:00:00,21.71,21.76,21.71,21.75,98292.0,21.71,21.76,21.71,21.75,98292.0
2016-11-03 11:05:00,21.75,21.78,21.74,21.78,77491.0,21.75,21.78,21.74,21.78,77491.0
2016-11-03 11:10:00,21.77,21.78,21.75,21.76,27366.0,21.77,21.78,21.75,21.76,27366.0
2016-11-03 11:15:00,21.75,21.76,21.74,21.76,48820.0,21.75,21.76,21.74,21.76,48820.0
2016-11-03 11:20:00,21.76,21.76,21.71,21.71,30857.0,21.76,21.76,21.71,21.71,30857.0
2016-11-03 11:25:00,21.72,21.73,21.71,21.73,29984.0,21.72,21.73,21.71,21.73,29984.0
2016-11-03 11:30:00,21.73,21.74,21.71,21.73,42773.0,21.73,21.74,21.71,21.73,42773.0
2016-11-03 11:35:00,21.73,21.76,21.73,21.76,20844.0,21.73,21.76,21.73,21.76,20844.0
2016-11-03 11:40:00,21.76,21.77,21.74,21.77,54911.0,21.76,21.77,21.74,21.77,54911.0
2016-11-03 11:45:00,21.77,21.77,21.75,21.75,15832.0,21.77,21.77,21.75,21.75,15832.0
2016-11-03 11:50:00,21.75,21.76,21.74,21.76,38935.0,21.75,21.76,21.74,21.76,38935.0
2016-11-03 11:55:00,21.76,21.76,21.73,21.75,35826.0,21.76,21.76,21.73,21.75,35826.0
2016-11-03 12:00:00,21.75,21.75,21.7,21.74,73492.0,21.75,21.75,21.7,21.74,73492.0
2016-11-03 12:05:00,21.73,21.74,21.66,21.67,33369.0,21.73,21.74,21.66,21.67,33369.0
2016-11-03 12:10:00,21.67,21.68,21.67,21.67,33891.0,21.67,21.68,21.67,21.67,33891.0
2016-11-03 12:15:00,21.68,21.72,21.67,21.72,80610.0,21.68,21.72,21.67,21.72,80610.0
2016-11-03 12:20:00,21.71,21.74,21.71,21.73,55066.0,21.71,21.74,21.71,21.73,55066.0
2016-11-03 12:25:00,21.73,21.74,21.72,21.74,52711.0,21.73,21.74,21.72,21.74,52711.0
2016-11-03 12:30:00,21.73,21.74,21.72,21.72,29889.0,21.73,21.74,21.72,21.72,29889.0
2016-11-03 12:35:00,21.72,21.72,21.67,21.68,58029.0,21.72,21.72,21.67,21.68,58029.0
2016-11-03 12:40:00,21.68,21.7,21.66,21.68,50657.0,21.68,21.7,21.66,21.68,50657.0
2016-11-03 12:45:00,21.68,21.68,21.66,21.68,40607.0,21.68,21.68,21.66,21.68,40607.0
2016-11-03 12:50:00,21.68,21.71,21.68,21.71,76975.0,21.68,21.71,21.68,21.71,76975.0
2016-11-03 12:55:00,21.71,21.71,21.69,21.69,45298.0,21.71,21.71,21.69,21.69,45298.0
2016-11-03 13:00:00,21.69,21.69,21.61,21.61,111474.0,21.69,21.69,21.61,21.61,111474.0
2016-11-03 13:05:00,21.61,21.65,21.6,21.65,70101.0,21.61,21.65,21.6,21.65,70101.0
2016-11-03 13:10:00,21.64,21.65,21.62,21.64,65258.0,21.64,21.65,21.62,21.64,65258.0
2016-11-03 13:15:00,21.64,21.65,21.63,21.64,14439.0,21.64,21.65,21.63,21.64,14439.0
2016-11-03 13:20:00,21.64,21.66,21.63,21.66,64327.0,21.64,21.66,21.63,21.66,64327.0
2016-11-03 13:25:00,21.66,21.69,21.65,21.68,118679.0,21.66,21.69,21.65,21.68,118679.0
2016-11-03 13:30:00,21.68,21.68,21.66,21.67,24652.0,21.68,21.68,21.66,21.67,24652.0
2016-11-03 13:35:00,21.67,21.67,21.66,21.67,36673.0,21.67,21.67,21.66,21.67,36673.0
2016-11-03 13:40:00,21.67,21.67,21.61,21.63,75410.0,21.67,21.67,21.61,21.63,75410.0
2016-11-03 13:45:00,21.62,21.67,21.62,21.67,37919.0,21.62,21.67,21.62,21.67,37919.0
2016-11-03 13:50:00,21.67,21.69,21.64,21.69,63631.0,21.67,21.69,21.64,21.69,63631.0
2016-11-03 13:55:00,21.68,21.69,21.66,21.67,30004.0,21.68,21.69,21.66,21.67,30004.0
2016-11-03 14:00:00,21.67,21.71,21.66,21.71,36636.0,21.67,21.71,21.66,21.71,36636.0
2016-11-03 14:05:00,21.71,21.72,21.68,21.71,48166.0,21.71,21.72,21.68,21.71,48166.0
2016-11-03 14:10:00,21.72,21.74,21.7,21.74,83853.0,21.72,21.74,21.7,21.74,83853.0
2016-11-03 14:15:00,21.73,21.74,21.67,21.7,76816.0,21.73,21.74,21.67,21.7,76816.0
2016-11-03 14:20:00,21.7,21.72,21.68,21.71,35821.0,21.7,21.72,21.68,21.71,35821.0
2016-11-03 14:25:00,21.71,21.72,21.69,21.71,95449.0,21.71,21.72,21.69,21.71,95449.0
2016-11-03 14:30:00,21.72,21.73,21.71,21.71,65045.0,21.72,21.73,21.71,21.71,65045.0
2016-11-03 14:35:00,21.71,21.72,21.65,21.67,82110.0,21.71,21.72,21.65,21.67,82110.0
2016-11-03 14:40:00,21.67,21.67,21.66,21.67,159853.0,21.67,21.67,21.66,21.67,159853.0
2016-11-03 14:45:00,21.67,21.69,21.65,21.66,98989.0,21.67,21.69,21.65,21.66,98989.0
2016-11-03 14:50:00,21.66,21.68,21.65,21.68,119686.0,21.66,21.68,21.65,21.68,119686.0
2016-11-03 14:55:00,21.68,21.71,21.67,21.71,423964.0,21.68,21.71,21.67,21.71,423964.0
2016-11-03 15:00:00,21.71,21.71,21.68,21.69,82475.0,21.71,21.71,21.68,21.69,82475.0
2016-11-03 15:05:00,21.69,21.7,21.67,21.67,99683.0,21.69,21.7,21.67,21.67,99683.0
2016-11-03 15:10:00,21.68,21.69,21.67,21.69,54841.0,21.68,21.69,21.67,21.69,54841.0
2016-11-03 15:15:00,21.69,21.69,21.64,21.66,72974.0,21.69,21.69,21.64,21.66,72974.0
2016-11-03 15:20:00,21.66,21.67,21.65,21.65,57642.0,21.66,21.67,21.65,21.65,57642.0
2016-11-03 15:25:00,21.65,21.66,21.64,21.65,42109.0,21.65,21.66,21.64,21.65,42109.0
2016-11-03 15:30:00,21.64,21.65,21.61,21.62,92313.0,21.64,21.65,21.61,21.62,92313.0
2016-11-03 15:35:00,21.62,21.63,21.59,21.6,85805.0,21.62,21.63,21.59,21.6,85805.0
2016-11-03 15:40:00,21.59,21.61,21.57,21.59,132027.0,21.59,21.61,21.57,21.59,132027.0
2016-11-03 15:45:00,21.59,21.62,21.58,21.59,221760.0,21.59,21.62,21.58,21.59,221760.0
2016-11-03 15:50:00,21.59,21.61,21.49,21.51,776370.0,21.59,21.61,21.49,21.51,776370.0
2016-11-03 15:55:00,21.51,21.55,21.51,21.55,580935.0,21.51,21.55,21.51,21.55,580935.0
2016-11-04 09:30:00,21.49,21.61,21.21,21.49,327570.0,21.49,21.61,21.21,21.49,327570.0
2016-11-04 09:35:00,21.5,21.65,21.5,21.64,181826.0,21.5,21.65,21.5,21.64,181826.0
2016-11-04 09:40:00,21.64,21.66,21.52,21.53,112746.0,21.64,21.66,21.52,21.53,112746.0
2016-11-04 09:45:00,21.53,21.59,21.52,21.54,76125.0,21.53,21.59,21.52,21.54,76125.0
2016-11-04 09:50:00,21.54,21.58,21.51,21.57,255916.0,21.54,21.58,21.51,21.57,255916.0
2016-11-04 09:55:00,21.57,21.57,21.49,21.51,68065.0,21.57,21.57,21.49,21.51,68065.0
2016-11-04 10:00:00,21.52,21.56,21.51,21.52,88959.0,21.52,21.56,21.51,21.52,88959.0
2016-11-04 10:05:00,21.52,21.54,21.49,21.5,134580.0,21.52,21.54,21.49,21.5,134580.0
2016-11-04 10:10:00,21.5,21.56,21.45,21.55,221629.0,21.5,21.56,21.45,21.55,221629.0
2016-11-04 10:15:00,21.54,21.55,21.51,21.54,83949.0,21.54,21.55,21.51,21.54,83949.0
2016-11-04 10:20:00,21.55,21.57,21.52,21.56,85575.0,21.55,21.57,21.52,21.56,85575.0
2016-11-04 10:25:00,21.55,21.6,21.53,21.59,58016.0,21.55,21.6,21.53,21.59,58016.0
2016-11-04 10:30:00,21.59,21.61,21.58,21.58,34520.0,21.59,21.61,21.58,21.58,34520.0
2016-11-04 10:35:00,21.58,21.6,21.57,21.57,46230.0,21.58,21.6,21.57,21.57,46230.0
2016-11-04 10:40:00,21.57,21.61,21.55,21.61,60984.0,21.57,21.61,21.55,21.61,60984.0
2016-11-04 10:45:00,21.61,21.62,21.57,21.59,54667.0,21.61,21.62,21.57,21.59,54667.0
2016-11-04 10:50:00,21.59,21.63,21.58,21.62,108636.0,21.59,21.63,21.58,21.62,108636.0
2016-11-04 10:55:00,21.62,21.63,21.59,21.63,142781.0,21.62,21.63,21.59,21.63,142781.0
2016-11-04 11:00:00,21.63,21.73,21.63,21.72,100483.0,21.63,21.73,21.63,21.72,100483.0
2016-11-04 11:05:00,21.71,21.74,21.7,21.71,141385.0,21.71,21.74,21.7,21.71,141385.0
2016-11-04 11:10:00,21.71,21.75,21.7,21.75,85882.0,21.71,21.75,21.7,21.75,85882.0
2016-11-04 11:15:00,21.75,21.78,21.73,21.76,93403.0,21.75,21.78,21.73,21.76,93403.0
2016-11-04 11:20:00,21.75,21.76,21.73,21.75,52351.0,21.75,21.76,21.73,21.75,52351.0
2016-11-04 11:25:00,21.75,21.78,21.73,21.78,41379.0,21.75,21.78,21.73,21.78,41379.0
2016-11-04 11:30:00,21.78,21.78,21.73,21.76,79058.0,21.78,21.78,21.73,21.76,79058.0
2016-11-04 11:35:00,21.75,21.75,21.71,21.74,68230.0,21.75,21.75,21.71,21.74,68230.0
2016-11-04 11:40:00,21.73,21.74,21.72,21.74,26391.0,21.73,21.74,21.72,21.74,26391.0
2016-11-04 11:45:00,21.74,21.74,21.72,21.73,46610.0,21.74,21.74,21.72,21.73,46610.0
2016-11-04 11:50:00,21.73,21.74,21.71,21.74,14910.0,21.73,21.74,21.71,21.74,14910.0
2016-11-04 11:55:00,21.73,21.79,21.73,21.79,103268.0,21.73,21.79,21.73,21.79,103268.0
2016-11-04 12:00:00,21.79,21.85,21.78,21.85,128235.0,21.79,21.85,21.78,21.85,128235.0
2016-11-04 12:05:00,21.85,21.86,21.83,21.86,153206.0,21.85,21.86,21.83,21.86,153206.0
2016-11-04 12:10:00,21.85,21.88,21.84,21.86,151728.0,21.85,21.88,21.84,21.86,151728.0
2016-11-04 12:15:00,21.87,21.87,21.83,21.85,30851.0,21.87,21.87,21.83,21.85,30851.0
2016-11-04 12:20:00,21.85,21.85,21.81,21.84,44945.0,21.85,21.85,21.81,21.84,44945.0
2016-11-04 12:25:00,21.84,21.85,21.81,21.82,35152.0,21.84,21.85,21.81,21.82,35152.0
2016-11-04 12:30:00,21.82,21.82,21.78,21.79,51621.0,21.82,21.82,21.78,21.79,51621.0
2016-11-04 12:35:00,21.79,21.79,21.77,21.77,24670.0,21.79,21.79,21.77,21.77,24670.0
2016-11-04 12:40:00,21.76,21.78,21.75,21.78,28803.0,21.76,21.78,21.75,21.78,28803.0
2016-11-04 12:45:00,21.78,21.78,21.75,21.75,45657.0,21.78,21.78,21.75,21.75,45657.0
2016-11-04 12:50:00,21.76,21.76,21.75,21.76,7366.0,21.76,21.76,21.75,21.76,7366.0
2016-11-04 12:55:00,21.76,21.78,21.75,21.78,21230.0,21.76,21.78,21.75,21.78,21230.0
2016-11-04 13:00:00,21.78,21.78,21.75,21.76,54412.0,21.78,21.78,21.75,21.76,54412.0
2016-11-04 13:05:00,21.76,21.77,21.75,21.76,40691.0,21.76,21.77,21.75,21.76,40691.0
2016-11-04 13:10:00,21.76,21.77,21.74,21.76,41303.0,21.76,21.77,21.74,21.76,41303.0
2016-11-04 13:15:00,21.76,21.77,21.72,21.74,115860.0,21.76,21.77,21.72,21.74,115860.0
2016-11-04 13:20:00,21.75,21.75,21.72,21.73,40915.0,21.75,21.75,21.72,21.73,40915.0
2016-11-04 13:25:00,21.72,21.75,21.7,21.74,101255.0,21.72,21.75,21.7,21.74,101255.0
2016-11-04 13:30:00,21.75,21.78,21.73,21.78,57242.0,21.75,21.78,21.73,21.78,57242.0
2016-11-04 13:35:00,21.78,21.81,21.77,21.78,84637.0,21.78,21.81,21.77,21.78,84637.0
2016-11-04 13:40:00,21.79,21.79,21.77,21.78,33866.0,21.79,21.79,21.77,21.78,33866.0
2016-11-04 13:45:00,21.78,21.78,21.75,21.77,38049.0,21.78,21.78,21.75,21.77,38049.0
2016-11-04 13:50:00,21.77,21.78,21.72,21.72,31949.0,21.77,21.78,21.72,21.72,31949.0
2016-11-04 13:55:00,21.72,21.75,21.72,21.73,84867.0,21.72,21.75,21.72,21.73,84867.0
2016-11-04 14:00:00,21.73,21.74,21.7,21.71,52926.0,21.73,21.74,21.7,21.71,52926.0
2016-11-04 14:05:00,21.71,21.73,21.71,21.73,20297.0,21.71,21.73,21.71,21.73,20297.0
2016-11-04 14:10:00,21.72,21.74,21.72,21.73,68665.0,21.72,21.74,21.72,21.73,68665.0
2016-11-04 14:15:00,21.73,21.75,21.73,21.75,36117.0,21.73,21.75,21.73,21.75,36117.0
2016-11-04 14:20:00,21.75,21.75,21.72,21.72,40330.0,21.75,21.75,21.72,21.72,40330.0
2016-11-04 14:25:00,21.72,21.73,21.71,21.72,52717.0,21.72,21.73,21.71,21.72,52717.0
2016-11-04 14:30:00,21.71,21.72,21.69,21.69,71083.0,21.71,21.72,21.69,21.69,71083.0
2016-11-04 14:35:00,21.7,21.7,21.67,21.69,69627.0,21.7,21.7,21.67,21.69,69627.0
2016-11-04 14:40:00,21.68,21.71,21.68,21.69,67147.0,21.68,21.71,21.68,21.69,67147.0
2016-11-04 14:45:00,21.69,21.69,21.66,21.67,30572.0,21.69,21.69,21.66,21.67,30572.0
2016-11-04 14:50:00,21.67,21.7,21.66,21.68,162749.0,21.67,21.7,21.66,21.68,162749.0
2016-11-04 14:55:00,21.67,21.69,21.66,21.68,790572.0,21.67,21.69,21.66,21.68,790572.0
2016-11-04 15:00:00,21.68,21.68,21.66,21.68,52000.0,21.68,21.68,21.66,21.68,52000.0
2016-11-04 15:05:00,21.67,21.68,21.64,21.64,65621.0,21.67,21.68,21.64,21.64,65621.0
2016-11-04 15:10:00,21.64,21.67,21.64,21.67,42821.0,21.64,21.67,21.64,21.67,42821.0
2016-11-04 15:15:00,21.67,21.67,21.66,21.67,42093.0,21.67,21.67,21.66,21.67,42093.0
2016-11-04 15:20:00,21.66,21.67,21.66,21.67,43009.0,21.66,21.67,21.66,21.67,43009.0
2016-11-04 15:25:00,21.67,21.67,21.66,21.67,55568.0,21.67,21.67,21.66,21.67,55568.0
2016-11-04 15:30:00,21.66,21.67,21.62,21.63,95696.0,21.66,21.67,21.62,21.63,95696.0
2016-11-04 15:35:00,21.63,21.64,21.6,21.64,221409.0,21.63,21.64,21.6,21.64,221409.0
2016-11-04 15:40:00,21.64,21.64,21.61,21.63,112213.0,21.64,21.64,21.61,21.63,112213.0
2016-11-04 15:45:00,21.62,21.63,21.57,21.6,155702.0,21.62,21.63,21.57,21.6,155702.0
2016-11-04 15:50:00,21.6,21.6,21.56,21.58,224831.0,21.6,21.6,21.56,21.58,224831.0
2016-11-04 15:55:00,21.58,21.6,21.56,21.57,630405.0,21.58,21.6,21.56,21.57,630405.0
2016-11-07 09:30:00,21.85,21.87,21.79,21.86,133177.0,21.85,21.87,21.79,21.86,133177.0
2016-11-07 09:35:00,21.86,21.89,21.84,21.86,60109.0,21.86,21.89,21.84,21.86,60109.0
2016-11-07 09:40:00,21.86,21.88,21.85,21.87,205495.0,21.86,21.88,21.85,21.87,205495.0
2016-11-07 09:45:00,21.87,21.88,21.84,21.88,53705.0,21.87,21.88,21.84,21.88,53705.0
2016-11-07 09:50:00,21.87,21.89,21.84,21.86,54001.0,21.87,21.89,21.84,21.86,54001.0
2016-11-07 09:55:00,21.86,21.91,21.85,21.91,68939.0,21.86,21.91,21.85,21.91,68939.0
2016-11-07 10:00:00,21.91,21.92,21.9,21.91,44075.0,21.91,21.92,21.9,21.91,44075.0
2016-11-07 10:05:00,21.9,21.92,21.81,21.82,115529.0,21.9,21.92,21.81,21.82,115529.0
2016-11-07 10:10:00,21.82,21.83,21.79,21.8,85653.0,21.82,21.83,21.79,21.8,85653.0
2016-11-07 10:15:00,21.8,21.85,21.79,21.84,79948.0,21.8,21.85,21.79,21.84,79948.0
2016-11-07 10:20:00,21.84,21.85,21.83,21.84,22711.0,21.84,21.85,21.83,21.84,22711.0
2016-11-07 10:25:00,21.84,21.84,21.81,21.83,63234.0,21.84,21.84,21.81,21.83,63234.0
2016-11-07 10:30:00,21.82,21.94,21.82,21.92,161232.0,21.82,21.94,21.82,21.92,161232.0
2016-11-07 10:35:00,21.93,21.93,21.85,21.87,64772.0,21.93,21.93,21.85,21.87,64772.0
2016-11-07 10:40:00,21.86,21.87,21.86,21.87,13966.0,21.86,21.87,21.86,21.87,13966.0
2016-11-07 10:45:00,21.87,21.9,21.86,21.9,50223.0,21.87,21.9,21.86,21.9,50223.0
2016-11-07 10:50:00,21.9,21.94,21.88,21.93,114120.0,21.9,21.94,21.88,21.93,114120.0
2016-11-07 10:55:00,21.93,21.98,21.92,21.98,79941.0,21.93,21.98,21.92,21.98,79941.0
2016-11-07 11:00:00,21.98,21.98,21.94,21.96,63669.0,21.98,21.98,21.94,21.96,63669.0
2016-11-07 11:05:00,21.96,21.96,21.91,21.93,63852.0,21.96,21.96,21.91,21.93,63852.0
2016-11-07 11:10:00,21.93,21.93,21.9,21.93,63534.0,21.93,21.93,21.9,21.93,63534.0
2016-11-07 11:15:00,21.93,21.95,21.92,21.95,41824.0,21.93,21.95,21.92,21.95,41824.0
2016-11-07 11:20:00,21.95,22.0,21.94,21.99,190379.0,21.95,22.0,21.94,21.99,190379.0
2016-11-07 11:25:00,21.98,21.99,21.97,21.99,49038.0,21.98,21.99,21.97,21.99,49038.0
2016-11-07 11:30:00,21.99,22.0,21.97,21.98,61680.0,21.99,22.0,21.97,21.98,61680.0
2016-11-07 11:35:00,21.98,21.98,21.94,21.95,46535.0,21.98,21.98,21.94,21.95,46535.0
2016-11-07 11:40:00,21.95,21.99,21.95,21.98,45368.0,21.95,21.99,21.95,21.98,45368.0
2016-11-07 11:45:00,21.99,22.0,21.96,21.98,70256.0,21.99,22.0,21.96,21.98,70256.0
2016-11-07 11:50:00,21.97,21.98,21.95,21.95,28335.0,21.97,21.98,21.95,21.95,28335.0
2016-11-07 11:55:00,21.96,21.96,21.94,21.95,42021.0,21.96,21.96,21.94,21.95,42021.0
2016-11-07 12:00:00,21.95,21.99,21.94,21.99,56422.0,21.95,21.99,21.94,21.99,56422.0
2016-11-07 12:05:00,21.99,22.0,21.97,22.0,64794.0,21.99,22.0,21.97,22.0,64794.0
2016-11-07 12:10:00,21.99,22.01,21.98,22.0,38778.0,21.99,22.01,21.98,22.0,38778.0
2016-11-07 12:15:00,22.0,22.0,21.98,21.99,41700.0,22.0,22.0,21.98,21.99,41700.0
2016-11-07 12:20:00,21.98,21.99,21.96,21.98,68126.0,21.98,21.99,21.96,21.98,68126.0
2016-11-07 12:25:00,21.98,21.99,21.97,21.99,72353.0,21.98,21.99,21.97,21.99,72353.0
2016-11-07 12:30:00,21.99,22.0,21.98,21.98,28428.0,21.99,22.0,21.98,21.98,28428.0
2016-11-07 12:35:00,21.98,21.99,21.95,21.95,31540.0,21.98,21.99,21.95,21.95,31540.0
2016-11-07 12:40:00,21.95,21.97,21.94,21.97,41979.0,21.95,21.97,21.94,21.97,41979.0
2016-11-07 12:45:00,21.97,21.97,21.93,21.95,37371.0,21.97,21.97,21.93,21.95,37371.0
2016-11-07 12:50:00,21.95,22.0,21.94,21.99,78417.0,21.95,22.0,21.94,21.99,78417.0
2016-11-07 12:55:00,22.0,22.02,21.99,22.0,29924.0,22.0,22.02,21.99,22.0,29924.0
2016-11-07 13:00:00,22.0,22.01,21.99,22.01,30584.0,22.0,22.01,21.99,22.01,30584.0
2016-11-07 13:05:00,22.01,22.01,21.99,22.01,91007.0,22.01,22.01,21.99,22.01,91007.0
2016-11-07 13:10:00,22.01,22.01,21.97,21.97,78396.0,22.01,22.01,21.97,21.97,78396.0
2016-11-07 13:15:00,21.98,21.98,21.96,21.98,41522.0,21.98,21.98,21.96,21.98,41522.0
2016-11-07 13:20:00,21.98,21.99,21.97,21.99,25616.0,21.98,21.99,21.97,21.99,25616.0
2016-11-07 13:25:00,21.99,22.01,21.98,21.98,70824.0,21.99,22.01,21.98,21.98,70824.0
2016-11-07 13:30:00,21.98,21.99,21.95,21.96,45896.0,21.98,21.99,21.95,21.96,45896.0
2016-11-07 13:35:00,21.96,21.98,21.95,21.95,40758.0,21.96,21.98,21.95,21.95,40758.0
2016-11-07 13:40:00,21.95,21.98,21.95,21.96,45448.0,21.95,21.98,21.95,21.96,45448.0
2016-11-07 13:45:00,21.96,21.98,21.96,21.98,23913.0,21.96,21.98,21.96,21.98,23913.0
2016-11-07 13:50:00,21.98,22.02,21.97,22.01,101127.0,21.98,22.02,21.97,22.01,101127.0
2016-11-07 13:55:00,22.01,22.01,21.98,21.99,59493.0,22.01,22.01,21.98,21.99,59493.0
2016-11-07 14:00:00,21.99,22.0,21.98,22.0,31866.0,21.99,22.0,21.98,22.0,31866.0
2016-11-07 14:05:00,22.0,22.0,21.98,22.0,112046.0,22.0,22.0,21.98,22.0,112046.0
2016-11-07 14:10:00,22.0,22.0,21.98,21.99,70753.0,22.0,22.0,21.98,21.99,70753.0
2016-11-07 14:15:00,21.99,22.0,21.97,21.98,85211.0,21.99,22.0,21.97,21.98,85211.0
2016-11-07 14:20:00,21.99,22.0,21.98,21.99,40113.0,21.99,22.0,21.98,21.99,40113.0
2016-11-07 14:25:00,22.0,22.01,21.99,22.01,64512.0,22.0,22.01,21.99,22.01,64512.0
2016-11-07 14:30:00,22.01,22.01,21.96,21.97,121785.0,22.01,22.01,21.96,21.97,121785.0
2016-11-07 14:35:00,21.96,21.97,21.96,21.96,33116.0,21.96,21.97,21.96,21.96,33116.0
2016-11-07 14:40:00,21.97,21.97,21.93,21.93,175473.0,21.97,21.97,21.93,21.93,175473.0
2016-11-07 14:45:00,21.94,21.99,21.93,21.98,402428.0,21.94,21.99,21.93,21.98,402428.0
2016-11-07 14:50:00,21.98,22.01,21.97,22.0,118822.0,21.98,22.01,21.97,22.0,118822.0
2016-11-07 14:55:00,22.0,22.0,21.99,22.0,24007.0,22.0,22.0,21.99,22.0,24007.0
2016-11-07 15:00:00,22.0,22.0,21.99,22.0,103971.0,22.0,22.0,21.99,22.0,103971.0
2016-11-07 15:05:00,22.0,22.0,21.99,22.0,53818.0,22.0,22.0,21.99,22.0,53818.0
2016-11-07 15:10:00,22.0,22.0,21.99,22.0,45793.0,22.0,22.0,21.99,22.0,45793.0
2016-11-07 15:15:00,22.0,22.03,21.99,22.03,98786.0,22.0,22.03,21.99,22.03,98786.0
2016-11-07 15:20:00,22.03,22.03,22.02,22.03,66764.0,22.03,22.03,22.02,22.03,66764.0
2016-11-07 15:25:00,22.03,22.03,21.98,21.98,209354.0,22.03,22.03,21.98,21.98,209354.0
2016-11-07 15:30:00,21.98,21.99,21.95,21.95,217808.0,21.98,21.99,21.95,21.95,217808.0
2016-11-07 15:35:00,21.96,21.96,21.92,21.95,329361.0,21.96,21.96,21.92,21.95,329361.0
2016-11-07 15:40:00,21.95,21.96,21.94,21.95,89111.0,21.95,21.96,21.94,21.95,89111.0
2016-11-07 15:45:00,21.96,22.04,21.95,22.04,350273.0,21.96,22.04,21.95,22.04,350273.0
2016-11-07 15:50:00,22.04,22.05,22.02,22.04,284866.0,22.04,22.05,22.02,22.04,284866.0
2016-11-07 15:55:00,22.04,22.05,22.02,22.04,626542.0,22.04,22.05,22.02,22.04,626542.0
2016-11-08 09:30:00,21.96,21.96,21.8,21.86,113769.0,21.96,21.96,21.8,21.86,113769.0
2016-11-08 09:35:00,21.86,21.9,21.84,21.89,35950.0,21.86,21.9,21.84,21.89,35950.0
2016-11-08 09:40:00,21.9,21.91,21.86,21.86,43296.0,21.9,21.91,21.86,21.86,43296.0
2016-11-08 09:45:00,21.87,21.87,21.82,21.82,44802.0,21.87,21.87,21.82,21.82,44802.0
2016-11-08 09:50:00,21.82,21.84,21.8,21.81,110514.0,21.82,21.84,21.8,21.81,110514.0
2016-11-08 09:55:00,21.82,21.82,21.78,21.8,102861.0,21.82,21.82,21.78,21.8,102861.0
2016-11-08 10:00:00,21.8,21.85,21.8,21.85,159593.0,21.8,21.85,21.8,21.85,159593.0
2016-11-08 10:05:00,21.85,21.88,21.83,21.87,79663.0,21.85,21.88,21.83,21.87,79663.0
2016-11-08 10:10:00,21.87,21.9,21.86,21.89,74241.0,21.87,21.9,21.86,21.89,74241.0
2016-11-08 10:15:00,21.89,21.92,21.87,21.92,66682.0,21.89,21.92,21.87,21.92,66682.0
2016-11-08 10:20:00,21.92,21.93,21.9,21.93,33117.0,21.92,21.93,21.9,21.93,33117.0
2016-11-08 10:25:00,21.93,21.94,21.92,21.93,37450.0,21.93,21.94,21.92,21.93,37450.0
2016-11-08 10:30:00,21.92,21.94,21.9,21.93,598460.0,21.92,21.94,21.9,21.93,598460.0
2016-11-08 10:35:00,21.93,21.98,21.93,21.98,197988.0,21.93,21.98,21.93,21.98,197988.0
2016-11-08 10:40:00,21.98,22.0,21.96,21.96,250445.0,21.98,22.0,21.96,21.96,250445.0
2016-11-08 10:45:00,21.97,21.98,21.96,21.96,84540.0,21.97,21.98,21.96,21.96,84540.0
2016-11-08 10:50:00,21.97,21.98,21.95,21.96,77760.0,21.97,21.98,21.95,21.96,77760.0
2016-11-08 10:55:00,21.96,22.0,21.95,21.98,166995.0,21.96,22.0,21.95,21.98,166995.0
2016-11-08 11:00:00,21.98,22.0,21.97,21.98,67257.0,21.98,22.0,21.97,21.98,67257.0
2016-11-08 11:05:00,21.97,22.04,21.97,22.04,99349.0,21.97,22.04,21.97,22.04,99349.0
2016-11-08 11:10:00,22.04,22.07,22.02,22.06,104883.0,22.04,22.07,22.02,22.06,104883.0
2016-11-08 11:15:00,22.07,22.11,22.06,22.07,114342.0,22.07,22.11,22.06,22.07,114342.0
2016-11-08 11:20:00,22.07,22.11,22.07,22.09,87288.0,22.07,22.11,22.07,22.09,87288.0
2016-11-08 11:25:00,22.09,22.11,22.08,22.1,48065.0,22.09,22.11,22.08,22.1,48065.0
2016-11-08 11:30:00,22.1,22.15,22.09,22.13,122471.0,22.1,22.15,22.09,22.13,122471.0
2016-11-08 11:35:00,22.13,22.14,22.1,22.13,31942.0,22.13,22.14,22.1,22.13,31942.0
2016-11-08 11:40:00,22.12,22.15,22.11,22.12,48191.0,22.12,22.15,22.11,22.12,48191.0
2016-11-08 11:45:00,22.12,22.13,22.11,22.13,72532.0,22.12,22.13,22.11,22.13,72532.0
2016-11-08 11:50:00,22.13,22.16,22.12,22.15,81828.0,22.13,22.16,22.12,22.15,81828.0
2016-11-08 11:55:00,22.14,22.15,22.11,22.14,70160.0,22.14,22.15,22.11,22.14,70160.0
2016-11-08 12:00:00,22.14,22.14,22.12,22.12,47873.0,22.14,22.14,22.12,22.12,47873.0
2016-11-08 12:05:00,22.13,22.15,22.12,22.13,63165.0,22.13,22.15,22.12,22.13,63165.0
2016-11-08 12:10:00,22.13,22.15,22.12,22.14,72118.0,22.13,22.15,22.12,22.14,72118.0
2016-11-08 12:15:00,22.14,22.19,22.13,22.18,68878.0,22.14,22.19,22.13,22.18,68878.0
2016-11-08 12:20:00,22.18,22.21,22.16,22.21,37750.0,22.18,22.21,22.16,22.21,37750.0
2016-11-08 12:25:00,22.2,22.22,22.19,22.21,29407.0,22.2,22.22,22.19,22.21,29407.0
2016-11-08 12:30:00,22.2,22.2,22.17,22.18,136153.0,22.2,22.2,22.17,22.18,136153.0
2016-11-08 12:35:00,22.18,22.19,22.17,22.19,13528.0,22.18,22.19,22.17,22.19,13528.0
2016-11-08 12:40:00,22.19,22.19,22.17,22.19,23379.0,22.19,22.19,22.17,22.19,23379.0
2016-11-08 12:45:00,22.19,22.19,22.17,22.19,31607.0,22.19,22.19,22.17,22.19,31607.0
2016-11-08 12:50:00,22.19,22.2,22.17,22.2,38925.0,22.19,22.2,22.17,22.2,38925.0
2016-11-08 12:55:00,22.2,22.22,22.19,22.22,21665.0,22.2,22.22,22.19,22.22,21665.0
2016-11-08 13:00:00,22.22,22.23,22.2,22.21,82351.0,22.22,22.23,22.2,22.21,82351.0
2016-11-08 13:05:00,22.21,22.22,22.16,22.18,85118.0,22.21,22.22,22.16,22.18,85118.0
2016-11-08 13:10:00,22.18,22.22,22.18,22.21,71199.0,22.18,22.22,22.18,22.21,71199.0
2016-11-08 13:15:00,22.21,22.22,22.16,22.19,106025.0,22.21,22.22,22.16,22.19,106025.0
2016-11-08 13:20:00,22.18,22.21,22.16,22.18,67459.0,22.18,22.21,22.16,22.18,67459.0
2016-11-08 13:25:00,22.18,22.19,22.17,22.19,24621.0,22.18,22.19,22.17,22.19,24621.0
2016-11-08 13:30:00,22.19,22.22,22.16,22.21,55663.0,22.19,22.22,22.16,22.21,55663.0
2016-11-08 13:35:00,22.21,22.23,22.2,22.22,76005.0,22.21,22.23,22.2,22.22,76005.0
2016-11-08 13:40:00,22.23,22.27,22.22,22.27,242250.0,22.23,22.27,22.22,22.27,242250.0
2016-11-08 13:45:00,22.27,22.28,22.25,22.27,78481.0,22.27,22.28,22.25,22.27,78481.0
2016-11-08 13:50:00,22.27,22.27,22.25,22.26,73779.0,22.27,22.27,22.25,22.26,73779.0
2016-11-08 13:55:00,22.26,22.27,22.25,22.27,67832.0,22.26,22.27,22.25,22.27,67832.0
2016-11-08 14:00:00,22.27,22.27,22.24,22.27,79653.0,22.27,22.27,22.24,22.27,79653.0
2016-11-08 14:05:00,22.26,22.26,22.21,22.21,110689.0,22.26,22.26,22.21,22.21,110689.0
2016-11-08 14:10:00,22.21,22.22,22.17,22.18,95812.0,22.21,22.22,22.17,22.18,95812.0
2016-11-08 14:15:00,22.18,22.2,22.16,22.2,85208.0,22.18,22.2,22.16,22.2,85208.0
2016-11-08 14:20:00,22.2,22.22,22.18,22.21,90529.0,22.2,22.22,22.18,22.21,90529.0
2016-11-08 14:25:00,22.21,22.22,22.17,22.2,65468.0,22.21,22.22,22.17,22.2,65468.0
2016-11-08 14:30:00,22.2,22.23,22.19,22.21,186764.0,22.2,22.23,22.19,22.21,186764.0
2016-11-08 14:35:00,22.21,22.22,22.19,22.2,70972.0,22.21,22.22,22.19,22.2,70972.0
2016-11-08 14:40:00,22.19,22.2,22.18,22.19,85408.0,22.19,22.2,22.18,22.19,85408.0
2016-11-08 14:45:00,22.19,22.2,22.17,22.2,56525.0,22.19,22.2,22.17,22.2,56525.0
2016-11-08 14:50:00,22.2,22.23,22.19,22.21,62346.0,22.2,22.23,22.19,22.21,62346.0
2016-11-08 14:55:00,22.21,22.22,22.19,22.21,64432.0,22.21,22.22,22.19,22.21,64432.0
2016-11-08 15:00:00,22.2,22.22,22.19,22.21,108722.0,22.2,22.22,22.19,22.21,108722.0
2016-11-08 15:05:00,22.21,22.26,22.2,22.26,116347.0,22.21,22.26,22.2,22.26,116347.0
2016-11-08 15:10:00,22.26,22.27,22.24,22.26,101756.0,22.26,22.27,22.24,22.26,101756.0
2016-11-08 15:15:00,22.26,22.27,22.24,22.26,104536.0,22.26,22.27,22.24,22.26,104536.0
2016-11-08 15:20:00,22.26,22.28,22.25,22.28,98212.0,22.26,22.28,22.25,22.28,98212.0
2016-11-08 15:25:00,22.28,22.28,22.25,22.27,121775.0,22.28,22.28,22.25,22.27,121775.0
2016-11-08 15:30:00,22.27,22.33,22.26,22.3,250443.0,22.27,22.33,22.26,22.3,250443.0
2016-11-08 15:35:00,22.3,22.31,22.29,22.3,173190.0,22.3,22.31,22.29,22.3,173190.0
2016-11-08 15:40:00,22.3,22.31,22.27,22.28,156773.0,22.3,22.31,22.27,22.28,156773.0
2016-11-08 15:45:00,22.29,22.33,22.28,22.3,221324.0,22.29,22.33,22.28,22.3,221324.0
2016-11-08 15:50:00,22.3,22.32,22.24,22.26,304986.0,22.3,22.32,22.24,22.26,304986.0
2016-11-08 15:55:00,22.26,22.28,22.23,22.25,591831.0,22.26,22.28,22.23,22.25,591831.0
2016-11-09 09:30:00,21.98,22.24,21.83,21.95,286599.0,21.98,22.24,21.83,21.95,286599.0
2016-11-09 09:35:00,21.96,21.99,21.81,21.9,405795.0,21.96,21.99,21.81,21.9,405795.0
2016-11-09 09:40:00,21.9,21.99,21.87,21.93,289763.0,21.9,21.99,21.87,21.93,289763.0
2016-11-09 09:45:00,21.93,21.93,21.79,21.87,298124.0,21.93,21.93,21.79,21.87,298124.0
2016-11-09 09:50:00,21.87,21.91,21.84,21.86,295443.0,21.87,21.91,21.84,21.86,295443.0
2016-11-09 09:55:00,21.86,21.89,21.79,21.8,156341.0,21.86,21.89,21.79,21.8,156341.0
2016-11-09 10:00:00,21.8,21.81,21.68,21.7,271281.0,21.8,21.81,21.68,21.7,271281.0
2016-11-09 10:05:00,21.71,21.73,21.49,21.5,275430.0,21.71,21.73,21.49,21.5,275430.0
2016-11-09 10:10:00,21.5,21.52,21.44,21.45,311281.0,21.5,21.52,21.44,21.45,311281.0
2016-11-09 10:15:00,21.45,21.46,21.31,21.35,290233.0,21.45,21.46,21.31,21.35,290233.0
2016-11-09 10:20:00,21.35,21.37,21.25,21.26,365684.0,21.35,21.37,21.25,21.26,365684.0
2016-11-09 10:25:00,21.27,21.38,21.25,21.31,316471.0,21.27,21.38,21.25,21.31,316471.0
2016-11-09 10:30:00,21.31,21.38,21.25,21.33,317054.0,21.31,21.38,21.25,21.33,317054.0
2016-11-09 10:35:00,21.34,21.34,21.2,21.32,333135.0,21.34,21.34,21.2,21.32,333135.0
2016-11-09 10:40:00,21.32,21.37,21.3,21.31,250376.0,21.32,21.37,21.3,21.31,250376.0
2016-11-09 10:45:00,21.32,21.37,21.3,21.35,171122.0,21.32,21.37,21.3,21.35,171122.0
2016-11-09 10:50:00,21.35,21.38,21.33,21.36,183676.0,21.35,21.38,21.33,21.36,183676.0
2016-11-09 10:55:00,21.36,21.49,21.33,21.48,274320.0,21.36,21.49,21.33,21.48,274320.0
2016-11-09 11:00:00,21.48,21.51,21.45,21.51,510091.0,21.48,21.51,21.45,21.51,510091.0
2016-11-09 11:05:00,21.5,21.55,21.49,21.55,254552.0,21.5,21.55,21.49,21.55,254552.0
2016-11-09 11:10:00,21.55,21.64,21.54,21.6,318202.0,21.55,21.64,21.54,21.6,318202.0
2016-11-09 11:15:00,21.6,21.63,21.58,21.61,162215.0,21.6,21.63,21.58,21.61,162215.0
2016-11-09 11:20:00,21.61,21.65,21.59,21.63,224135.0,21.61,21.65,21.59,21.63,224135.0
2016-11-09 11:25:00,21.63,21.65,21.59,21.64,289240.0,21.63,21.65,21.59,21.64,289240.0
2016-11-09 11:30:00,21.64,21.65,21.62,21.63,175946.0,21.64,21.65,21.62,21.63,175946.0
2016-11-09 11:35:00,21.64,21.66,21.62,21.66,160559.0,21.64,21.66,21.62,21.66,160559.0
2016-11-09 11:40:00,21.66,21.66,21.6,21.64,203598.0,21.66,21.66,21.6,21.64,203598.0
2016-11-09 11:45:00,21.65,21.78,21.65,21.78,202851.0,21.65,21.78,21.65,21.78,202851.0
2016-11-09 11:50:00,21.78,21.84,21.76,21.76,255302.0,21.78,21.84,21.76,21.76,255302.0
2016-11-09 11:55:00,21.76,21.76,21.72,21.75,201708.0,21.76,21.76,21.72,21.75,201708.0
2016-11-09 12:00:00,21.75,21.79,21.73,21.77,125706.0,21.75,21.79,21.73,21.77,125706.0
2016-11-09 12:05:00,21.77,21.79,21.69,21.7,278961.0,21.77,21.79,21.69,21.7,278961.0
2016-11-09 12:10:00,21.7,21.71,21.63,21.64,138182.0,21.7,21.71,21.63,21.64,138182.0
2016-11-09 12:15:00,21.64,21.67,21.64,21.64,57039.0,21.64,21.67,21.64,21.64,57039.0
2016-11-09 12:20:00,21.64,21.68,21.62,21.66,138579.0,21.64,21.68,21.62,21.66,138579.0
2016-11-09 12:25:00,21.66,21.71,21.65,21.7,148389.0,21.66,21.71,21.65,21.7,148389.0
2016-11-09 12:30:00,21.69,21.75,21.66,21.73,110017.0,21.69,21.75,21.66,21.73,110017.0
2016-11-09 12:35:00,21.73,21.77,21.67,21.68,98977.0,21.73,21.77,21.67,21.68,98977.0
2016-11-09 12:40:00,21.67,21.74,21.67,21.7,80171.0,21.67,21.74,21.67,21.7,80171.0
2016-11-09 12:45:00,21.7,21.75,21.69,21.7,157962.0,21.7,21.75,21.69,21.7,157962.0
2016-11-09 12:50:00,21.7,21.73,21.67,21.71,180663.0,21.7,21.73,21.67,21.71,180663.0
2016-11-09 12:55:00,21.71,21.78,21.71,21.77,118741.0,21.71,21.78,21.71,21.77,118741.0
2016-11-09 13:00:00,21.78,21.83,21.7,21.7,366655.0,21.78,21.83,21.7,21.7,366655.0
2016-11-09 13:05:00,21.7,21.75,21.7,21.71,56572.0,21.7,21.75,21.7,21.71,56572.0
2016-11-09 13:10:00,21.71,21.77,21.7,21.74,133108.0,21.71,21.77,21.7,21.74,133108.0
2016-11-09 13:15:00,21.74,21.76,21.69,21.7,154383.0,21.74,21.76,21.69,21.7,154383.0
2016-11-09 13:20:00,21.71,21.71,21.6,21.61,129510.0,21.71,21.71,21.6,21.61,129510.0
2016-11-09 13:25:00,21.61,21.67,21.6,21.64,75864.0,21.61,21.67,21.6,21.64,75864.0
2016-11-09 13:30:00,21.63,21.7,21.63,21.69,152580.0,21.63,21.7,21.63,21.69,152580.0
2016-11-09 13:35:00,21.69,21.72,21.67,21.69,477947.0,21.69,21.72,21.67,21.69,477947.0
2016-11-09 13:40:00,21.69,21.73,21.68,21.71,217776.0,21.69,21.73,21.68,21.71,217776.0
2016-11-09 13:45:00,21.71,21.74,21.69,21.73,182458.0,21.71,21.74,21.69,21.73,182458.0
2016-11-09 13:50:00,21.73,21.75,21.72,21.72,50484.0,21.73,21.75,21.72,21.72,50484.0
2016-11-09 13:55:00,21.73,21.75,21.71,21.73,106176.0,21.73,21.75,21.71,21.73,106176.0
2016-11-09 14:00:00,21.73,21.75,21.71,21.73,75984.0,21.73,21.75,21.71,21.73,75984.0
2016-11-09 14:05:00,21.73,21.75,21.71,21.71,77182.0,21.73,21.75,21.71,21.71,77182.0
2016-11-09 14:10:00,21.71,21.74,21.71,21.73,125001.0,21.71,21.74,21.71,21.73,125001.0
2016-11-09 14:15:00,21.73,21.73,21.7,21.71,123540.0,21.73,21.73,21.7,21.71,123540.0
2016-11-09 14:20:00,21.71,21.77,21.7,21.77,114353.0,21.71,21.77,21.7,21.77,114353.0
2016-11-09 14:25:00,21.77,21.8,21.74,21.77,135478.0,21.77,21.8,21.74,21.77,135478.0
2016-11-09 14:30:00,21.77,21.85,21.77,21.84,121587.0,21.77,21.85,21.77,21.84,121587.0
2016-11-09 14:35:00,21.84,21.87,21.8,21.86,80290.0,21.84,21.87,21.8,21.86,80290.0
2016-11-09 14:40:00,21.86,21.89,21.85,21.88,92949.0,21.86,21.89,21.85,21.88,92949.0
2016-11-09 14:45:00,21.88,21.89,21.84,21.85,88930.0,21.88,21.89,21.84,21.85,88930.0
2016-11-09 14:50:00,21.85,21.85,21.79,21.8,132607.0,21.85,21.85,21.79,21.8,132607.0
2016-11-09 14:55:00,21.8,21.81,21.77,21.79,104103.0,21.8,21.81,21.77,21.79,104103.0
2016-11-09 15:00:00,21.79,21.83,21.79,21.83,89820.0,21.79,21.83,21.79,21.83,89820.0
2016-11-09 15:05:00,21.82,21.83,21.78,21.8,84636.0,21.82,21.83,21.78,21.8,84636.0
2016-11-09 15:10:00,21.81,21.86,21.8,21.82,284622.0,21.81,21.86,21.8,21.82,284622.0
2016-11-09 15:15:00,21.82,21.87,21.79,21.86,137827.0,21.82,21.87,21.79,21.86,137827.0
2016-11-09 15:20:00,21.86,21.87,21.83,21.86,115933.0,21.86,21.87,21.83,21.86,115933.0
2016-11-09 15:25:00,21.86,21.87,21.84,21.85,108974.0,21.86,21.87,21.84,21.85,108974.0
2016-11-09 15:30:00,21.84,21.86,21.8,21.81,220478.0,21.84,21.86,21.8,21.81,220478.0
2016-11-09 15:35:00,21.81,21.84,21.8,21.82,147686.0,21.81,21.84,21.8,21.82,147686.0
2016-11-09 15:40:00,21.82,21.85,21.82,21.84,220052.0,21.82,21.85,21.82,21.84,220052.0
2016-11-09 15:45:00,21.84,21.84,21.76,21.79,402569.0,21.84,21.84,21.76,21.79,402569.0
2016-11-09 15:50:00,21.78,21.83,21.78,21.82,326062.0,21.78,21.83,21.78,21.82,326062.0
2016-11-09 15:55:00,21.82,21.86,21.81,21.84,669460.0,21.82,21.86,21.81,21.84,669460.0
2016-11-10 09:30:00,22.06,22.17,22.05,22.13,194730.0,22.06,22.17,22.05,22.13,194730.0
2016-11-10 09:35:00,22.13,22.18,22.05,22.1,229664.0,22.13,22.18,22.05,22.1,229664.0
2016-11-10 09:40:00,22.11,22.33,22.11,22.33,420002.0,22.11,22.33,22.11,22.33,420002.0
2016-11-10 09:45:00,22.32,22.34,22.27,22.3,221929.0,22.32,22.34,22.27,22.3,221929.0
2016-11-10 09:50:00,22.3,22.3,22.18,22.23,125533.0,22.3,22.3,22.18,22.23,125533.0
2016-11-10 09:55:00,22.23,22.24,22.15,22.15,136356.0,22.23,22.24,22.15,22.15,136356.0
2016-11-10 10:00:00,22.15,22.15,22.06,22.07,152737.0,22.15,22.15,22.06,22.07,152737.0
2016-11-10 10:05:00,22.07,22.09,22.04,22.05,213561.0,22.07,22.09,22.04,22.05,213561.0
2016-11-10 10:10:00,22.04,22.05,21.98,21.99,316587.0,22.04,22.05,21.98,21.99,316587.0
2016-11-10 10:15:00,21.99,22.04,21.97,22.0,223209.0,21.99,22.04,21.97,22.0,223209.0
2016-11-10 10:20:00,21.99,22.04,21.98,22.01,127538.0,21.99,22.04,21.98,22.01,127538.0
2016-11-10 10:25:00,22.02,22.03,21.9,21.9,220524.0,22.02,22.03,21.9,21.9,220524.0
2016-11-10 10:30:00,21.89,21.95,21.88,21.92,145693.0,21.89,21.95,21.88,21.92,145693.0
2016-11-10 10:35:00,21.92,21.93,21.78,21.79,185505.0,21.92,21.93,21.78,21.79,185505.0
2016-11-10 10:40:00,21.8,21.86,21.78,21.86,204709.0,21.8,21.86,21.78,21.86,204709.0
2016-11-10 10:45:00,21.85,21.96,21.85,21.93,300188.0,21.85,21.96,21.85,21.93,300188.0
2016-11-10 10:50:00,21.93,21.96,21.9,21.91,190155.0,21.93,21.96,21.9,21.91,190155.0
2016-11-10 10:55:00,21.91,21.95,21.87,21.92,124008.0,21.91,21.95,21.87,21.92,124008.0
2016-11-10 11:00:00,21.91,21.96,21.88,21.9,96050.0,21.91,21.96,21.88,21.9,96050.0
2016-11-10 11:05:00,21.91,21.94,21.88,21.91,81203.0,21.91,21.94,21.88,21.91,81203.0
2016-11-10 11:10:00,21.9,21.94,21.87,21.94,101627.0,21.9,21.94,21.87,21.94,101627.0
2016-11-10 11:15:00,21.94,21.97,21.91,21.95,395532.0,21.94,21.97,21.91,21.95,395532.0
2016-11-10 11:20:00,21.95,21.98,21.92,21.97,225448.0,21.95,21.98,21.92,21.97,225448.0
2016-11-10 11:25:00,21.98,21.99,21.91,21.91,195091.0,21.98,21.99,21.91,21.91,195091.0
2016-11-10 11:30:00,21.92,21.93,21.9,21.91,104743.0,21.92,21.93,21.9,21.91,104743.0
2016-11-10 11:35:00,21.92,21.92,21.83,21.83,150147.0,21.92,21.92,21.83,21.83,150147.0
2016-11-10 11:40:00,21.83,21.94,21.81,21.93,236266.0,21.83,21.94,21.81,21.93,236266.0
2016-11-10 11:45:00,21.93,21.97,21.91,21.91,445264.0,21.93,21.97,21.91,21.91,445264.0
2016-11-10 11:50:00,21.91,21.93,21.89,21.92,125952.0,21.91,21.93,21.89,21.92,125952.0
2016-11-10 11:55:00,21.91,21.92,21.89,21.91,192868.0,21.91,21.92,21.89,21.91,192868.0
2016-11-10 12:00:00,21.92,21.94,21.9,21.93,130245.0,21.92,21.94,21.9,21.93,130245.0
2016-11-10 12:05:00,21.93,21.95,21.91,21.91,231476.0,21.93,21.95,21.91,21.91,231476.0
2016-11-10 12:10:00,21.91,21.94,21.88,21.93,228986.0,21.91,21.94,21.88,21.93,228986.0
2016-11-10 12:15:00,21.93,21.94,21.9,21.91,109207.0,21.93,21.94,21.9,21.91,109207.0
2016-11-10 12:20:00,21.9,21.92,21.88,21.9,69580.0,21.9,21.92,21.88,21.9,69580.0
2016-11-10 12:25:00,21.89,21.91,21.86,21.9,86091.0,21.89,21.91,21.86,21.9,86091.0
2016-11-10 12:30:00,21.9,21.9,21.86,21.86,52792.0,21.9,21.9,21.86,21.86,52792.0
2016-11-10 12:35:00,21.86,21.87,21.81,21.84,94290.0,21.86,21.87,21.81,21.84,94290.0
2016-11-10 12:40:00,21.84,21.84,21.8,21.81,111104.0,21.84,21.84,21.8,21.81,111104.0
2016-11-10 12:45:00,21.81,21.86,21.8,21.85,70365.0,21.81,21.86,21.8,21.85,70365.0
2016-11-10 12:50:00,21.85,21.92,21.84,21.9,95064.0,21.85,21.92,21.84,21.9,95064.0
2016-11-10 12:55:00,21.91,21.93,21.89,21.92,48939.0,21.91,21.93,21.89,21.92,48939.0
2016-11-10 13:00:00,21.92,21.93,21.9,21.9,94701.0,21.92,21.93,21.9,21.9,94701.0
2016-11-10 13:05:00,21.9,21.96,21.9,21.94,130812.0,21.9,21.96,21.9,21.94,130812.0
2016-11-10 13:10:00,21.94,21.96,21.93,21.96,274908.0,21.94,21.96,21.93,21.96,274908.0
2016-11-10 13:15:00,21.95,21.98,21.94,21.95,43958.0,21.95,21.98,21.94,21.95,43958.0
2016-11-10 13:20:00,21.95,21.98,21.93,21.93,46012.0,21.95,21.98,21.93,21.93,46012.0
2016-11-10 13:25:00,21.92,21.93,21.89,21.91,41865.0,21.92,21.93,21.89,21.91,41865.0
2016-11-10 13:30:00,21.91,21.92,21.89,21.9,19492.0,21.91,21.92,21.89,21.9,19492.0
2016-11-10 13:35:00,21.9,21.92,21.89,21.91,52609.0,21.9,21.92,21.89,21.91,52609.0
2016-11-10 13:40:00,21.91,21.94,21.89,21.91,42749.0,21.91,21.94,21.89,21.91,42749.0
2016-11-10 13:45:00,21.91,21.98,21.9,21.98,66811.0,21.91,21.98,21.9,21.98,66811.0
2016-11-10 13:50:00,21.98,22.01,21.97,22.01,86319.0,21.98,22.01,21.97,22.01,86319.0
2016-11-10 13:55:00,22.0,22.03,22.0,22.01,43075.0,22.0,22.03,22.0,22.01,43075.0
2016-11-10 14:00:00,22.0,22.01,21.96,21.99,55673.0,22.0,22.01,21.96,21.99,55673.0
2016-11-10 14:05:00,21.99,22.0,21.95,21.95,48993.0,21.99,22.0,21.95,21.95,48993.0
2016-11-10 14:10:00,21.95,21.97,21.93,21.95,50214.0,21.95,21.97,21.93,21.95,50214.0
2016-11-10 14:15:00,21.95,21.95,21.91,21.93,67429.0,21.95,21.95,21.91,21.93,67429.0
2016-11-10 14:20:00,21.93,21.95,21.91,21.93,57505.0,21.93,21.95,21.91,21.93,57505.0
2016-11-10 14:25:00,21.93,21.94,21.91,21.93,43090.0,21.93,21.94,21.91,21.93,43090.0
2016-11-10 14:30:00,21.93,21.94,21.9,21.91,56438.0,21.93,21.94,21.9,21.91,56438.0
2016-11-10 14:35:00,21.91,21.93,21.9,21.93,42137.0,21.91,21.93,21.9,21.93,42137.0
2016-11-10 14:40:00,21.94,21.95,21.93,21.95,33466.0,21.94,21.95,21.93,21.95,33466.0
2016-11-10 14:45:00,21.94,22.0,21.94,21.98,56689.0,21.94,22.0,21.94,21.98,56689.0
2016-11-10 14:50:00,21.98,21.99,21.96,21.97,46655.0,21.98,21.99,21.96,21.97,46655.0
2016-11-10 14:55:00,21.98,21.99,21.95,21.98,53296.0,21.98,21.99,21.95,21.98,53296.0
2016-11-10 15:00:00,21.99,22.0,21.96,21.99,48393.0,21.99,22.0,21.96,21.99,48393.0
2016-11-10 15:05:00,21.99,22.0,21.97,21.98,59085.0,21.99,22.0,21.97,21.98,59085.0
2016-11-10 15:10:00,21.98,21.99,21.96,21.98,61301.0,21.98,21.99,21.96,21.98,61301.0
2016-11-10 15:15:00,21.97,21.98,21.95,21.95,31941.0,21.97,21.98,21.95,21.95,31941.0
2016-11-10 15:20:00,21.95,21.97,21.92,21.92,59890.0,21.95,21.97,21.92,21.92,59890.0
2016-11-10 15:25:00,21.92,21.93,21.9,21.92,63539.0,21.92,21.93,21.9,21.92,63539.0
2016-11-10 15:30:00,21.92,21.93,21.87,21.88,118764.0,21.92,21.93,21.87,21.88,118764.0
2016-11-10 15:35:00,21.88,21.89,21.87,21.89,80729.0,21.88,21.89,21.87,21.89,80729.0
2016-11-10 15:40:00,21.89,21.89,21.86,21.89,141467.0,21.89,21.89,21.86,21.89,141467.0
2016-11-10 15:45:00,21.89,21.89,21.86,21.89,215960.0,21.89,21.89,21.86,21.89,215960.0
2016-11-10 15:50:00,21.89,21.89,21.86,21.86,239061.0,21.89,21.89,21.86,21.86,239061.0
2016-11-10 15:55:00,21.86,21.89,21.86,21.88,450564.0,21.86,21.89,21.86,21.88,450564.0
2016-11-11 09:30:00,21.72,21.85,21.7,21.72,77340.0,21.72,21.85,21.7,21.72,77340.0
2016-11-11 09:35:00,21.71,21.73,21.66,21.71,31804.0,21.71,21.73,21.66,21.71,31804.0
2016-11-11 09:40:00,21.72,21.82,21.72,21.78,56194.0,21.72,21.82,21.72,21.78,56194.0
2016-11-11 09:45:00,21.79,21.81,21.75,21.76,28308.0,21.79,21.81,21.75,21.76,28308.0
2016-11-11 09:50:00,21.76,21.76,21.7,21.71,52754.0,21.76,21.76,21.7,21.71,52754.0
2016-11-11 09:55:00,21.71,21.72,21.68,21.71,13674.0,21.71,21.72,21.68,21.71,13674.0
2016-11-11 10:00:00,21.71,21.77,21.7,21.76,36110.0,21.71,21.77,21.7,21.76,36110.0
2016-11-11 10:05:00,21.76,21.83,21.76,21.78,127467.0,21.76,21.83,21.76,21.78,127467.0
2016-11-11 10:10:00,21.78,21.8,21.75,21.79,28359.0,21.78,21.8,21.75,21.79,28359.0
2016-11-11 10:15:00,21.8,21.81,21.74,21.75,33318.0,21.8,21.81,21.74,21.75,33318.0
2016-11-11 10:20:00,21.76,21.77,21.73,21.75,22241.0,21.76,21.77,21.73,21.75,22241.0
2016-11-11 10:25:00,21.75,21.75,21.71,21.73,33862.0,21.75,21.75,21.71,21.73,33862.0
2016-11-11 10:30:00,21.73,21.74,21.7,21.72,46713.0,21.73,21.74,21.7,21.72,46713.0
2016-11-11 10:35:00,21.73,21.73,21.67,21.7,23064.0,21.73,21.73,21.67,21.7,23064.0
2016-11-11 10:40:00,21.7,21.71,21.66,21.71,22805.0,21.7,21.71,21.66,21.71,22805.0
2016-11-11 10:45:00,21.72,21.73,21.66,21.67,32605.0,21.72,21.73,21.66,21.67,32605.0
2016-11-11 10:50:00,21.66,21.69,21.64,21.67,45439.0,21.66,21.69,21.64,21.67,45439.0
2016-11-11 10:55:00,21.68,21.68,21.61,21.64,54513.0,21.68,21.68,21.61,21.64,54513.0
2016-11-11 11:00:00,21.64,21.64,21.61,21.63,33714.0,21.64,21.64,21.61,21.63,33714.0
2016-11-11 11:05:00,21.63,21.67,21.62,21.64,31739.0,21.63,21.67,21.62,21.64,31739.0
2016-11-11 11:10:00,21.63,21.64,21.6,21.62,47136.0,21.63,21.64,21.6,21.62,47136.0
2016-11-11 11:15:00,21.62,21.63,21.59,21.61,57881.0,21.62,21.63,21.59,21.61,57881.0
2016-11-11 11:20:00,21.61,21.64,21.58,21.64,63504.0,21.61,21.64,21.58,21.64,63504.0
2016-11-11 11:25:00,21.63,21.64,21.61,21.62,108695.0,21.63,21.64,21.61,21.62,108695.0
2016-11-11 11:30:00,21.62,21.64,21.6,21.63,30528.0,21.62,21.64,21.6,21.63,30528.0
2016-11-11 11:35:00,21.63,21.7,21.63,21.69,81245.0,21.63,21.7,21.63,21.69,81245.0
2016-11-11 11:40:00,21.7,21.72,21.66,21.66,37457.0,21.7,21.72,21.66,21.66,37457.0
2016-11-11 11:45:00,21.65,21.67,21.61,21.62,24623.0,21.65,21.67,21.61,21.62,24623.0
2016-11-11 11:50:00,21.61,21.65,21.6,21.63,93556.0,21.61,21.65,21.6,21.63,93556.0
2016-11-11 11:55:00,21.63,21.67,21.62,21.65,30166.0,21.63,21.67,21.62,21.65,30166.0
2016-11-11 12:00:00,21.64,21.67,21.63,21.64,42886.0,21.64,21.67,21.63,21.64,42886.0
2016-11-11 12:05:00,21.64,21.72,21.64,21.7,43347.0,21.64,21.72,21.64,21.7,43347.0
2016-11-11 12:10:00,21.7,21.72,21.68,21.71,62344.0,21.7,21.72,21.68,21.71,62344.0
2016-11-11 12:15:00,21.71,21.76,21.71,21.72,49313.0,21.71,21.76,21.71,21.72,49313.0
2016-11-11 12:20:00,21.72,21.73,21.69,21.71,38263.0,21.72,21.73,21.69,21.71,38263.0
2016-11-11 12:25:00,21.71,21.72,21.69,21.71,15030.0,21.71,21.72,21.69,21.71,15030.0
2016-11-11 12:30:00,21.71,21.73,21.68,21.69,139665.0,21.71,21.73,21.68,21.69,139665.0
2016-11-11 12:35:00,21.69,21.72,21.68,21.72,52023.0,21.69,21.72,21.68,21.72,52023.0
2016-11-11 12:40:00,21.71,21.75,21.71,21.72,49395.0,21.71,21.75,21.71,21.72,49395.0
2016-11-11 12:45:00,21.73,21.74,21.71,21.71,47204.0,21.73,21.74,21.71,21.71,47204.0
2016-11-11 12:50:00,21.72,21.72,21.7,21.71,35984.0,21.72,21.72,21.7,21.71,35984.0
2016-11-11 12:55:00,21.71,21.72,21.69,21.7,60416.0,21.71,21.72,21.69,21.7,60416.0
2016-11-11 13:00:00,21.7,21.71,21.69,21.71,24278.0,21.7,21.71,21.69,21.71,24278.0
2016-11-11 13:05:00,21.71,21.74,21.7,21.73,29052.0,21.71,21.74,21.7,21.73,29052.0
2016-11-11 13:10:00,21.73,21.75,21.71,21.73,29205.0,21.73,21.75,21.71,21.73,29205.0
2016-11-11 13:15:00,21.73,21.75,21.7,21.71,83784.0,21.73,21.75,21.7,21.71,83784.0
2016-11-11 13:20:00,21.71,21.74,21.71,21.71,29715.0,21.71,21.74,21.71,21.71,29715.0
2016-11-11 13:25:00,21.71,21.74,21.71,21.72,28712.0,21.71,21.74,21.71,21.72,28712.0
2016-11-11 13:30:00,21.73,21.75,21.68,21.7,30403.0,21.73,21.75,21.68,21.7,30403.0
2016-11-11 13:35:00,21.7,21.71,21.68,21.69,104074.0,21.7,21.71,21.68,21.69,104074.0
2016-11-11 13:40:00,21.69,21.71,21.69,21.7,53005.0,21.69,21.71,21.69,21.7,53005.0
2016-11-11 13:45:00,21.69,21.69,21.66,21.68,43191.0,21.69,21.69,21.66,21.68,43191.0
2016-11-11 13:50:00,21.68,21.68,21.64,21.66,37145.0,21.68,21.68,21.64,21.66,37145.0
2016-11-11 13:55:00,21.65,21.66,21.62,21.63,54479.0,21.65,21.66,21.62,21.63,54479.0
2016-11-11 14:00:00,21.63,21.64,21.62,21.64,74026.0,21.63,21.64,21.62,21.64,74026.0
2016-11-11 14:05:00,21.63,21.64,21.62,21.63,44550.0,21.63,21.64,21.62,21.63,44550.0
2016-11-11 14:10:00,21.62,21.64,21.62,21.64,32774.0,21.62,21.64,21.62,21.64,32774.0
2016-11-11 14:15:00,21.64,21.67,21.62,21.67,63840.0,21.64,21.67,21.62,21.67,63840.0
2016-11-11 14:20:00,21.67,21.67,21.63,21.64,56991.0,21.67,21.67,21.63,21.64,56991.0
2016-11-11 14:25:00,21.63,21.64,21.62,21.62,43540.0,21.63,21.64,21.62,21.62,43540.0
2016-11-11 14:30:00,21.62,21.63,21.62,21.63,41070.0,21.62,21.63,21.62,21.63,41070.0
2016-11-11 14:35:00,21.62,21.63,21.6,21.61,65883.0,21.62,21.63,21.6,21.61,65883.0
2016-11-11 14:40:00,21.61,21.62,21.6,21.61,27716.0,21.61,21.62,21.6,21.61,27716.0
2016-11-11 14:45:00,21.62,21.62,21.58,21.58,69149.0,21.62,21.62,21.58,21.58,69149.0
2016-11-11 14:50:00,21.58,21.6,21.56,21.57,83312.0,21.58,21.6,21.56,21.57,83312.0
2016-11-11 14:55:00,21.56,21.57,21.54,21.54,71819.0,21.56,21.57,21.54,21.54,71819.0
2016-11-11 15:00:00,21.55,21.56,21.54,21.54,73374.0,21.55,21.56,21.54,21.54,73374.0
2016-11-11 15:05:00,21.54,21.55,21.53,21.54,114661.0,21.54,21.55,21.53,21.54,114661.0
2016-11-11 15:10:00,21.54,21.58,21.53,21.56,135889.0,21.54,21.58,21.53,21.56,135889.0
2016-11-11 15:15:00,21.57,21.57,21.53,21.54,73415.0,21.57,21.57,21.53,21.54,73415.0
2016-11-11 15:20:00,21.54,21.55,21.53,21.53,104155.0,21.54,21.55,21.53,21.53,104155.0
2016-11-11 15:25:00,21.53,21.54,21.5,21.51,116371.0,21.53,21.54,21.5,21.51,116371.0
2016-11-11 15:30:00,21.5,21.53,21.5,21.51,120582.0,21.5,21.53,21.5,21.51,120582.0
2016-11-11 15:35:00,21.51,21.52,21.46,21.47,164059.0,21.51,21.52,21.46,21.47,164059.0
2016-11-11 15:40:00,21.46,21.47,21.44,21.45,295623.0,21.46,21.47,21.44,21.45,295623.0
2016-11-11 15:45:00,21.46,21.49,21.45,21.46,339219.0,21.46,21.49,21.45,21.46,339219.0
2016-11-11 15:50:00,21.46,21.51,21.46,21.5,364832.0,21.46,21.51,21.46,21.5,364832.0
2016-11-11 15:55:00,21.5,21.51,21.48,21.5,572537.0,21.5,21.51,21.48,21.5,572537.0
2016-11-14 09:30:00,21.47,21.55,21.38,21.43,97985.0,21.47,21.55,21.38,21.43,97985.0
2016-11-14 09:35:00,21.43,21.46,21.39,21.41,112100.0,21.43,21.46,21.39,21.41,112100.0
2016-11-14 09:40:00,21.41,21.43,21.38,21.39,67355.0,21.41,21.43,21.38,21.39,67355.0
2016-11-14 09:45:00,21.4,21.44,21.38,21.39,42952.0,21.4,21.44,21.38,21.39,42952.0
2016-11-14 09:50:00,21.38,21.43,21.37,21.43,64687.0,21.38,21.43,21.37,21.43,64687.0
2016-11-14 09:55:00,21.43,21.45,21.33,21.33,68569.0,21.43,21.45,21.33,21.33,68569.0
2016-11-14 10:00:00,21.34,21.41,21.3,21.3,91179.0,21.34,21.41,21.3,21.3,91179.0
2016-11-14 10:05:00,21.3,21.39,21.3,21.36,79978.0,21.3,21.39,21.3,21.36,79978.0
2016-11-14 10:10:00,21.36,21.36,21.29,21.33,123807.0,21.36,21.36,21.29,21.33,123807.0
2016-11-14 10:15:00,21.33,21.34,21.27,21.28,89304.0,21.33,21.34,21.27,21.28,89304.0
2016-11-14 10:20:00,21.28,21.32,21.24,21.31,67027.0,21.28,21.32,21.24,21.31,67027.0
2016-11-14 10:25:00,21.31,21.32,21.21,21.23,98738.0,21.31,21.32,21.21,21.23,98738.0
2016-11-14 10:30:00,21.23,21.26,21.2,21.21,99225.0,21.23,21.26,21.2,21.21,99225.0
2016-11-14 10:35:00,21.21,21.27,21.2,21.23,95819.0,21.21,21.27,21.2,21.23,95819.0
2016-11-14 10:40:00,21.23,21.26,21.2,21.24,64050.0,21.23,21.26,21.2,21.24,64050.0
2016-11-14 10:45:00,21.24,21.24,21.18,21.21,71576.0,21.24,21.24,21.18,21.21,71576.0
2016-11-14 10:50:00,21.21,21.23,21.18,21.2,69191.0,21.21,21.23,21.18,21.2,69191.0
2016-11-14 10:55:00,21.2,21.2,21.16,21.17,41132.0,21.2,21.2,21.16,21.17,41132.0
2016-11-14 11:00:00,21.17,21.18,21.14,21.16,58703.0,21.17,21.18,21.14,21.16,58703.0
2016-11-14 11:05:00,21.17,21.2,21.14,21.19,45333.0,21.17,21.2,21.14,21.19,45333.0
2016-11-14 11:10:00,21.19,21.23,21.18,21.22,52908.0,21.19,21.23,21.18,21.22,52908.0
2016-11-14 11:15:00,21.22,21.26,21.22,21.26,65957.0,21.22,21.26,21.22,21.26,65957.0
2016-11-14 11:20:00,21.26,21.27,21.23,21.24,63053.0,21.26,21.27,21.23,21.24,63053.0
2016-11-14 11:25:00,21.25,21.26,21.19,21.21,122002.0,21.25,21.26,21.19,21.21,122002.0
2016-11-14 11:30:00,21.2,21.21,21.15,21.16,54853.0,21.2,21.21,21.15,21.16,54853.0
2016-11-14 11:35:00,21.16,21.19,21.15,21.17,39799.0,21.16,21.19,21.15,21.17,39799.0
2016-11-14 11:40:00,21.17,21.18,21.15,21.17,50986.0,21.17,21.18,21.15,21.17,50986.0
2016-11-14 11:45:00,21.17,21.18,21.11,21.14,122620.0,21.17,21.18,21.11,21.14,122620.0
2016-11-14 11:50:00,21.14,21.17,20.89,20.9,679983.0,21.14,21.17,20.89,20.9,679983.0
2016-11-14 11:55:00,20.89,21.06,20.88,21.01,353760.0,20.89,21.06,20.88,21.01,353760.0
2016-11-14 12:00:00,21.01,21.01,20.92,20.94,350876.0,21.01,21.01,20.92,20.94,350876.0
2016-11-14 12:05:00,20.94,20.95,20.88,20.89,281319.0,20.94,20.95,20.88,20.89,281319.0
2016-11-14 12:10:00,20.9,20.9,20.82,20.82,321928.0,20.9,20.9,20.82,20.82,321928.0
2016-11-14 12:15:00,20.83,20.93,20.77,20.92,485656.0,20.83,20.93,20.77,20.92,485656.0
2016-11-14 12:20:00,20.91,20.93,20.88,20.9,121434.0,20.91,20.93,20.88,20.9,121434.0
2016-11-14 12:25:00,20.9,20.91,20.86,20.87,84983.0,20.9,20.91,20.86,20.87,84983.0
2016-11-14 12:30:00,20.87,20.93,20.85,20.93,216229.0,20.87,20.93,20.85,20.93,216229.0
2016-11-14 12:35:00,20.93,20.96,20.91,20.96,308001.0,20.93,20.96,20.91,20.96,308001.0
2016-11-14 12:40:00,20.97,21.0,20.95,20.98,93058.0,20.97,21.0,20.95,20.98,93058.0
2016-11-14 12:45:00,20.98,21.03,20.97,21.03,74519.0,20.98,21.03,20.97,21.03,74519.0
2016-11-14 12:50:00,21.02,21.04,20.99,21.0,108272.0,21.02,21.04,20.99,21.0,108272.0
2016-11-14 12:55:00,21.0,21.03,20.99,20.99,127932.0,21.0,21.03,20.99,20.99,127932.0
2016-11-14 13:00:00,20.99,20.99,20.95,20.95,169538.0,20.99,20.99,20.95,20.95,169538.0
2016-11-14 13:05:00,20.94,20.96,20.91,20.95,180567.0,20.94,20.96,20.91,20.95,180567.0
2016-11-14 13:10:00,20.95,20.98,20.94,20.95,62851.0,20.95,20.98,20.94,20.95,62851.0
2016-11-14 13:15:00,20.95,20.98,20.93,20.93,77197.0,20.95,20.98,20.93,20.93,77197.0
2016-11-14 13:20:00,20.93,20.95,20.9,20.93,118840.0,20.93,20.95,20.9,20.93,118840.0
2016-11-14 13:25:00,20.93,20.93,20.91,20.91,118758.0,20.93,20.93,20.91,20.91,118758.0
2016-11-14 13:30:00,20.91,20.94,20.88,20.89,142406.0,20.91,20.94,20.88,20.89,142406.0
2016-11-14 13:35:00,20.88,20.9,20.8,20.82,239641.0,20.88,20.9,20.8,20.82,239641.0
2016-11-14 13:40:00,20.83,20.84,20.81,20.82,145649.0,20.83,20.84,20.81,20.82,145649.0
2016-11-14 13:45:00,20.82,20.86,20.81,20.82,57396.0,20.82,20.86,20.81,20.82,57396.0
2016-11-14 13:50:00,20.83,20.83,20.8,20.82,36002.0,20.83,20.83,20.8,20.82,36002.0
2016-11-14 13:55:00,20.82,20.84,20.79,20.83,44005.0,20.82,20.84,20.79,20.83,44005.0
2016-11-14 14:00:00,20.83,20.87,20.82,20.83,41131.0,20.83,20.87,20.82,20.83,41131.0
2016-11-14 14:05:00,20.83,20.84,20.79,20.82,216857.0,20.83,20.84,20.79,20.82,216857.0
2016-11-14 14:10:00,20.81,20.81,20.76,20.78,113110.0,20.81,20.81,20.76,20.78,113110.0
2016-11-14 14:15:00,20.78,20.79,20.72,20.72,218471.0,20.78,20.79,20.72,20.72,218471.0
2016-11-14 14:20:00,20.73,20.73,20.68,20.68,216858.0,20.73,20.73,20.68,20.68,216858.0
2016-11-14 14:25:00,20.69,20.7,20.64,20.69,248622.0,20.69,20.7,20.64,20.69,248622.0
2016-11-14 14:30:00,20.69,20.74,20.68,20.7,137627.0,20.69,20.74,20.68,20.7,137627.0
2016-11-14 14:35:00,20.7,20.72,20.69,20.69,310523.0,20.7,20.72,20.69,20.69,310523.0
2016-11-14 14:40:00,20.69,20.71,20.67,20.7,175019.0,20.69,20.71,20.67,20.7,175019.0
2016-11-14 14:45:00,20.7,20.71,20.65,20.7,226070.0,20.7,20.71,20.65,20.7,226070.0
2016-11-14 14:50:00,20.7,20.74,20.69,20.73,173454.0,20.7,20.74,20.69,20.73,173454.0
2016-11-14 14:55:00,20.73,20.77,20.72,20.74,135773.0,20.73,20.77,20.72,20.74,135773.0
2016-11-14 15:00:00,20.74,20.75,20.72,20.72,155636.0,20.74,20.75,20.72,20.72,155636.0
2016-11-14 15:05:00,20.72,20.74,20.72,20.74,126555.0,20.72,20.74,20.72,20.74,126555.0
2016-11-14 15:10:00,20.73,20.74,20.73,20.74,43976.0,20.73,20.74,20.73,20.74,43976.0
2016-11-14 15:15:00,20.73,20.76,20.73,20.75,391640.0,20.73,20.76,20.73,20.75,391640.0
2016-11-14 15:20:00,20.75,20.78,20.73,20.78,137817.0,20.75,20.78,20.73,20.78,137817.0
2016-11-14 15:25:00,20.78,20.78,20.74,20.77,286514.0,20.78,20.78,20.74,20.77,286514.0
2016-11-14 15:30:00,20.77,20.8,20.76,20.79,467209.0,20.77,20.8,20.76,20.79,467209.0
2016-11-14 15:35:00,20.79,20.79,20.75,20.75,228680.0,20.79,20.79,20.75,20.75,228680.0
2016-11-14 15:40:00,20.76,20.76,20.72,20.73,360025.0,20.76,20.76,20.72,20.73,360025.0
2016-11-14 15:45:00,20.72,20.76,20.71,20.76,434476.0,20.72,20.76,20.71,20.76,434476.0
2016-11-14 15:50:00,20.76,20.79,20.75,20.77,428312.0,20.76,20.79,20.75,20.77,428312.0
2016-11-14 15:55:00,20.77,20.79,20.75,20.79,925493.0,20.77,20.79,20.75,20.79,925493.0
2016-11-15 09:30:00,20.79,20.79,20.62,20.7,222390.0,20.79,20.79,20.62,20.7,222390.0
2016-11-15 09:35:00,20.71,20.85,20.71,20.78,183282.0,20.71,20.85,20.71,20.78,183282.0
2016-11-15 09:40:00,20.78,20.85,20.77,20.85,87493.0,20.78,20.85,20.77,20.85,87493.0
2016-11-15 09:45:00,20.85,20.98,20.84,20.95,140312.0,20.85,20.98,20.84,20.95,140312.0
2016-11-15 09:50:00,20.94,21.03,20.93,21.02,163596.0,20.94,21.03,20.93,21.02,163596.0
2016-11-15 09:55:00,21.01,21.02,20.94,20.96,166014.0,21.01,21.02,20.94,20.96,166014.0
2016-11-15 10:00:00,20.97,20.98,20.94,20.95,69702.0,20.97,20.98,20.94,20.95,69702.0
2016-11-15 10:05:00,20.95,21.08,20.94,21.07,176974.0,20.95,21.08,20.94,21.07,176974.0
2016-11-15 10:10:00,21.07,21.11,21.03,21.04,202446.0,21.07,21.11,21.03,21.04,202446.0
2016-11-15 10:15:00,21.03,21.07,21.03,21.04,78235.0,21.03,21.07,21.03,21.04,78235.0
2016-11-15 10:20:00,21.04,21.06,21.01,21.05,178905.0,21.04,21.06,21.01,21.05,178905.0
2016-11-15 10:25:00,21.05,21.05,21.0,21.02,235194.0,21.05,21.05,21.0,21.02,235194.0
2016-11-15 10:30:00,21.02,21.03,20.96,20.97,49705.0,21.02,21.03,20.96,20.97,49705.0
2016-11-15 10:35:00,20.98,21.02,20.97,21.0,46000.0,20.98,21.02,20.97,21.0,46000.0
2016-11-15 10:40:00,21.0,21.07,20.99,21.07,199319.0,21.0,21.07,20.99,21.07,199319.0
2016-11-15 10:45:00,21.07,21.08,21.03,21.07,609183.0,21.07,21.08,21.03,21.07,609183.0
2016-11-15 10:50:00,21.06,21.1,21.04,21.09,115409.0,21.06,21.1,21.04,21.09,115409.0
2016-11-15 10:55:00,21.08,21.17,21.08,21.11,173372.0,21.08,21.17,21.08,21.11,173372.0
2016-11-15 11:00:00,21.12,21.14,21.07,21.09,169315.0,21.12,21.14,21.07,21.09,169315.0
2016-11-15 11:05:00,21.09,21.11,21.03,21.04,154780.0,21.09,21.11,21.03,21.04,154780.0
2016-11-15 11:10:00,21.04,21.04,21.02,21.03,33889.0,21.04,21.04,21.02,21.03,33889.0
2016-11-15 11:15:00,21.04,21.04,21.03,21.03,33340.0,21.04,21.04,21.03,21.03,33340.0
2016-11-15 11:20:00,21.04,21.06,21.02,21.05,80843.0,21.04,21.06,21.02,21.05,80843.0
2016-11-15 11:25:00,21.05,21.05,21.04,21.05,25011.0,21.05,21.05,21.04,21.05,25011.0
2016-11-15 11:30:00,21.04,21.06,21.04,21.06,45808.0,21.04,21.06,21.04,21.06,45808.0
2016-11-15 11:35:00,21.06,21.06,21.03,21.05,79678.0,21.06,21.06,21.03,21.05,79678.0
2016-11-15 11:40:00,21.04,21.05,21.01,21.03,194461.0,21.04,21.05,21.01,21.03,194461.0
2016-11-15 11:45:00,21.04,21.05,21.03,21.05,211531.0,21.04,21.05,21.03,21.05,211531.0
2016-11-15 11:50:00,21.05,21.06,21.03,21.04,97499.0,21.05,21.06,21.03,21.04,97499.0
2016-11-15 11:55:00,21.04,21.05,21.04,21.04,37725.0,21.04,21.05,21.04,21.04,37725.0
2016-11-15 12:00:00,21.05,21.05,21.03,21.04,156845.0,21.05,21.05,21.03,21.04,156845.0
2016-11-15 12:05:00,21.04,21.04,21.02,21.03,67275.0,21.04,21.04,21.02,21.03,67275.0
2016-11-15 12:10:00,21.02,21.03,21.02,21.02,14012.0,21.02,21.03,21.02,21.02,14012.0
2016-11-15 12:15:00,21.02,21.03,21.02,21.02,19327.0,21.02,21.03,21.02,21.02,19327.0
2016-11-15 12:20:00,21.03,21.03,21.01,21.03,53476.0,21.03,21.03,21.01,21.03,53476.0
2016-11-15 12:25:00,21.03,21.05,21.02,21.02,83231.0,21.03,21.05,21.02,21.02,83231.0
2016-11-15 12:30:00,21.03,21.05,21.02,21.05,61074.0,21.03,21.05,21.02,21.05,61074.0
2016-11-15 12:35:00,21.04,21.05,21.02,21.05,31628.0,21.04,21.05,21.02,21.05,31628.0
2016-11-15 12:40:00,21.05,21.05,21.03,21.03,33037.0,21.05,21.05,21.03,21.03,33037.0
2016-11-15 12:45:00,21.03,21.05,21.03,21.05,53354.0,21.03,21.05,21.03,21.05,53354.0
2016-11-15 12:50:00,21.05,21.06,21.04,21.05,176967.0,21.05,21.06,21.04,21.05,176967.0
2016-11-15 12:55:00,21.05,21.06,21.05,21.05,45575.0,21.05,21.06,21.05,21.05,45575.0
2016-11-15 13:00:00,21.05,21.06,21.04,21.05,116104.0,21.05,21.06,21.04,21.05,116104.0
2016-11-15 13:05:00,21.04,21.05,21.04,21.04,27535.0,21.04,21.05,21.04,21.04,27535.0
2016-11-15 13:10:00,21.04,21.05,21.04,21.04,39100.0,21.04,21.05,21.04,21.04,39100.0
2016-11-15 13:15:00,21.04,21.05,21.04,21.05,89876.0,21.04,21.05,21.04,21.05,89876.0
2016-11-15 13:20:00,21.04,21.06,21.03,21.05,117792.0,21.04,21.06,21.03,21.05,117792.0
2016-11-15 13:25:00,21.05,21.06,21.04,21.05,47418.0,21.05,21.06,21.04,21.05,47418.0
2016-11-15 13:30:00,21.06,21.09,21.05,21.09,26925.0,21.06,21.09,21.05,21.09,26925.0
2016-11-15 13:35:00,21.09,21.09,21.07,21.07,33118.0,21.09,21.09,21.07,21.07,33118.0
2016-11-15 13:40:00,21.07,21.08,21.05,21.07,51982.0,21.07,21.08,21.05,21.07,51982.0
2016-11-15 13:45:00,21.08,21.09,21.07,21.07,40141.0,21.08,21.09,21.07,21.07,40141.0
2016-11-15 13:50:00,21.07,21.11,21.07,21.1,47402.0,21.07,21.11,21.07,21.1,47402.0
2016-11-15 13:55:00,21.11,21.12,21.1,21.11,38989.0,21.11,21.12,21.1,21.11,38989.0
2016-11-15 14:00:00,21.11,21.12,21.1,21.11,73218.0,21.11,21.12,21.1,21.11,73218.0
2016-11-15 14:05:00,21.11,21.13,21.1,21.12,42046.0,21.11,21.13,21.1,21.12,42046.0
2016-11-15 14:10:00,21.13,21.14,21.11,21.13,77668.0,21.13,21.14,21.11,21.13,77668.0
2016-11-15 14:15:00,21.14,21.14,21.12,21.13,28565.0,21.14,21.14,21.12,21.13,28565.0
2016-11-15 14:20:00,21.12,21.15,21.12,21.14,86953.0,21.12,21.15,21.12,21.14,86953.0
2016-11-15 14:25:00,21.14,21.16,21.12,21.13,83062.0,21.14,21.16,21.12,21.13,83062.0
2016-11-15 14:30:00,21.13,21.15,21.12,21.13,71570.0,21.13,21.15,21.12,21.13,71570.0
2016-11-15 14:35:00,21.14,21.16,21.13,21.16,69191.0,21.14,21.16,21.13,21.16,69191.0
2016-11-15 14:40:00,21.16,21.19,21.15,21.19,44308.0,21.16,21.19,21.15,21.19,44308.0
2016-11-15 14:45:00,21.19,21.19,21.13,21.16,276060.0,21.19,21.19,21.13,21.16,276060.0
2016-11-15 14:50:00,21.16,21.19,21.15,21.18,81769.0,21.16,21.19,21.15,21.18,81769.0
2016-11-15 14:55:00,21.19,21.2,21.15,21.16,206989.0,21.19,21.2,21.15,21.16,206989.0
2016-11-15 15:00:00,21.16,21.16,21.14,21.14,123409.0,21.16,21.16,21.14,21.14,123409.0
2016-11-15 15:05:00,21.14,21.16,21.13,21.15,112296.0,21.14,21.16,21.13,21.15,112296.0
2016-11-15 15:10:00,21.15,21.16,21.14,21.16,308382.0,21.15,21.16,21.14,21.16,308382.0
2016-11-15 15:15:00,21.16,21.16,21.14,21.14,192447.0,21.16,21.16,21.14,21.14,192447.0
2016-11-15 15:20:00,21.14,21.19,21.14,21.16,140118.0,21.14,21.19,21.14,21.16,140118.0
2016-11-15 15:25:00,21.17,21.19,21.16,21.19,50501.0,21.17,21.19,21.16,21.19,50501.0
2016-11-15 15:30:00,21.19,21.2,21.16,21.17,140944.0,21.19,21.2,21.16,21.17,140944.0
2016-11-15 15:35:00,21.17,21.19,21.17,21.18,53690.0,21.17,21.19,21.17,21.18,53690.0
2016-11-15 15:40:00,21.19,21.19,21.16,21.16,86470.0,21.19,21.19,21.16,21.16,86470.0
2016-11-15 15:45:00,21.16,21.16,21.13,21.14,141214.0,21.16,21.16,21.13,21.14,141214.0
2016-11-15 15:50:00,21.14,21.15,21.12,21.12,156145.0,21.14,21.15,21.12,21.12,156145.0
2016-11-15 15:55:00,21.12,21.15,21.12,21.15,414908.0,21.12,21.15,21.12,21.15,414908.0
2016-11-16 09:30:00,21.15,21.25,21.14,21.19,113542.0,21.15,21.25,21.14,21.19,113542.0
2016-11-16 09:35:00,21.2,21.27,21.18,21.26,61265.0,21.2,21.27,21.18,21.26,61265.0
2016-11-16 09:40:00,21.26,21.35,21.26,21.3,43181.0,21.26,21.35,21.26,21.3,43181.0
2016-11-16 09:45:00,21.31,21.34,21.28,21.31,105345.0,21.31,21.34,21.28,21.31,105345.0
2016-11-16 09:50:00,21.3,21.35,21.3,21.32,155502.0,21.3,21.35,21.3,21.32,155502.0
2016-11-16 09:55:00,21.33,21.33,21.26,21.3,180205.0,21.33,21.33,21.26,21.3,180205.0
2016-11-16 10:00:00,21.3,21.46,21.29,21.45,177656.0,21.3,21.46,21.29,21.45,177656.0
2016-11-16 10:05:00,21.45,21.45,21.39,21.41,147474.0,21.45,21.45,21.39,21.41,147474.0
2016-11-16 10:10:00,21.42,21.43,21.33,21.33,108961.0,21.42,21.43,21.33,21.33,108961.0
2016-11-16 10:15:00,21.33,21.33,21.3,21.3,51957.0,21.33,21.33,21.3,21.3,51957.0
2016-11-16 10:20:00,21.3,21.37,21.3,21.36,57124.0,21.3,21.37,21.3,21.36,57124.0
2016-11-16 10:25:00,21.36,21.39,21.35,21.39,25169.0,21.36,21.39,21.35,21.39,25169.0
2016-11-16 10:30:00,21.39,21.42,21.37,21.37,55459.0,21.39,21.42,21.37,21.37,55459.0
2016-11-16 10:35:00,21.37,21.38,21.32,21.34,45476.0,21.37,21.38,21.32,21.34,45476.0
2016-11-16 10:40:00,21.34,21.38,21.33,21.37,40378.0,21.34,21.38,21.33,21.37,40378.0
2016-11-16 10:45:00,21.38,21.44,21.37,21.4,77969.0,21.38,21.44,21.37,21.4,77969.0
2016-11-16 10:50:00,21.4,21.42,21.38,21.39,88473.0,21.4,21.42,21.38,21.39,88473.0
2016-11-16 10:55:00,21.39,21.39,21.31,21.32,43147.0,21.39,21.39,21.31,21.32,43147.0
2016-11-16 11:00:00,21.32,21.36,21.32,21.36,64720.0,21.32,21.36,21.32,21.36,64720.0
2016-11-16 11:05:00,21.36,21.4,21.34,21.4,65521.0,21.36,21.4,21.34,21.4,65521.0
2016-11-16 11:10:00,21.4,21.4,21.35,21.36,90991.0,21.4,21.4,21.35,21.36,90991.0
2016-11-16 11:15:00,21.35,21.35,21.3,21.35,40030.0,21.35,21.35,21.3,21.35,40030.0
2016-11-16 11:20:00,21.35,21.37,21.33,21.34,36631.0,21.35,21.37,21.33,21.34,36631.0
2016-11-16 11:25:00,21.34,21.36,21.32,21.35,45744.0,21.34,21.36,21.32,21.35,45744.0
2016-11-16 11:30:00,21.36,21.38,21.35,21.38,52446.0,21.36,21.38,21.35,21.38,52446.0
2016-11-16 11:35:00,21.38,21.4,21.36,21.37,98723.0,21.38,21.4,21.36,21.37,98723.0
2016-11-16 11:40:00,21.37,21.38,21.32,21.32,82214.0,21.37,21.38,21.32,21.32,82214.0
2016-11-16 11:45:00,21.32,21.33,21.3,21.3,43677.0,21.32,21.33,21.3,21.3,43677.0
2016-11-16 11:50:00,21.3,21.31,21.28,21.29,43589.0,21.3,21.31,21.28,21.29,43589.0
2016-11-16 11:55:00,21.29,21.32,21.28,21.32,35091.0,21.29,21.32,21.28,21.32,35091.0
2016-11-16 12:00:00,21.32,21.32,21.29,21.3,32386.0,21.32,21.32,21.29,21.3,32386.0
2016-11-16 12:05:00,21.29,21.33,21.29,21.32,50988.0,21.29,21.33,21.29,21.32,50988.0
2016-11-16 12:10:00,21.32,21.33,21.31,21.32,9214.0,21.32,21.33,21.31,21.32,9214.0
2016-11-16 12:15:00,21.31,21.31,21.27,21.28,84677.0,21.31,21.31,21.27,21.28,84677.0
2016-11-16 12:20:00,21.28,21.3,21.26,21.26,66966.0,21.28,21.3,21.26,21.26,66966.0
2016-11-16 12:25:00,21.27,21.28,21.25,21.27,60104.0,21.27,21.28,21.25,21.27,60104.0
2016-11-16 12:30:00,21.27,21.33,21.27,21.3,49931.0,21.27,21.33,21.27,21.3,49931.0
2016-11-16 12:35:00,21.3,21.3,21.27,21.28,40572.0,21.3,21.3,21.27,21.28,40572.0
2016-11-16 12:40:00,21.27,21.29,21.27,21.29,30823.0,21.27,21.29,21.27,21.29,30823.0
2016-11-16 12:45:00,21.29,21.29,21.26,21.26,42401.0,21.29,21.29,21.26,21.26,42401.0
2016-11-16 12:50:00,21.26,21.31,21.26,21.31,35726.0,21.26,21.31,21.26,21.31,35726.0
2016-11-16 12:55:00,21.31,21.32,21.28,21.3,28631.0,21.31,21.32,21.28,21.3,28631.0
2016-11-16 13:00:00,21.3,21.31,21.26,21.27,31972.0,21.3,21.31,21.26,21.27,31972.0
2016-11-16 13:05:00,21.28,21.29,21.27,21.29,21555.0,21.28,21.29,21.27,21.29,21555.0
2016-11-16 13:10:00,21.3,21.31,21.29,21.29,40239.0,21.3,21.31,21.29,21.29,40239.0
2016-11-16 13:15:00,21.3,21.31,21.29,21.3,25191.0,21.3,21.31,21.29,21.3,25191.0
2016-11-16 13:20:00,21.3,21.31,21.28,21.29,44555.0,21.3,21.31,21.28,21.29,44555.0
2016-11-16 13:25:00,21.3,21.32,21.29,21.32,15631.0,21.3,21.32,21.29,21.32,15631.0
2016-11-16 13:30:00,21.31,21.4,21.31,21.38,143280.0,21.31,21.4,21.31,21.38,143280.0
2016-11-16 13:35:00,21.39,21.4,21.35,21.39,169888.0,21.39,21.4,21.35,21.39,169888.0
2016-11-16 13:40:00,21.39,21.41,21.38,21.4,75433.0,21.39,21.41,21.38,21.4,75433.0
2016-11-16 13:45:00,21.4,21.42,21.4,21.42,29708.0,21.4,21.42,21.4,21.42,29708.0
2016-11-16 13:50:00,21.42,21.42,21.4,21.41,30804.0,21.42,21.42,21.4,21.41,30804.0
2016-11-16 13:55:00,21.41,21.41,21.39,21.39,26762.0,21.41,21.41,21.39,21.39,26762.0
2016-11-16 14:00:00,21.39,21.4,21.36,21.39,53781.0,21.39,21.4,21.36,21.39,53781.0
2016-11-16 14:05:00,21.39,21.4,21.37,21.38,55889.0,21.39,21.4,21.37,21.38,55889.0
2016-11-16 14:10:00,21.39,21.39,21.33,21.33,70466.0,21.39,21.39,21.33,21.33,70466.0
2016-11-16 14:15:00,21.34,21.39,21.33,21.38,152077.0,21.34,21.39,21.33,21.38,152077.0
2016-11-16 14:20:00,21.38,21.4,21.37,21.39,36501.0,21.38,21.4,21.37,21.39,36501.0
2016-11-16 14:25:00,21.39,21.4,21.39,21.4,23524.0,21.39,21.4,21.39,21.4,23524.0
2016-11-16 14:30:00,21.39,21.41,21.38,21.38,74457.0,21.39,21.41,21.38,21.38,74457.0
2016-11-16 14:35:00,21.39,21.42,21.38,21.42,57348.0,21.39,21.42,21.38,21.42,57348.0
2016-11-16 14:40:00,21.42,21.42,21.39,21.4,69828.0,21.42,21.42,21.39,21.4,69828.0
2016-11-16 14:45:00,21.41,21.41,21.36,21.38,103733.0,21.41,21.41,21.36,21.38,103733.0
2016-11-16 14:50:00,21.38,21.4,21.38,21.39,34917.0,21.38,21.4,21.38,21.39,34917.0
2016-11-16 14:55:00,21.39,21.4,21.38,21.39,68101.0,21.39,21.4,21.38,21.39,68101.0
2016-11-16 15:00:00,21.39,21.4,21.37,21.37,52781.0,21.39,21.4,21.37,21.37,52781.0
2016-11-16 15:05:00,21.37,21.39,21.36,21.39,55689.0,21.37,21.39,21.36,21.39,55689.0
2016-11-16 15:10:00,21.38,21.39,21.38,21.39,45369.0,21.38,21.39,21.38,21.39,45369.0
2016-11-16 15:15:00,21.39,21.4,21.38,21.39,39435.0,21.39,21.4,21.38,21.39,39435.0
2016-11-16 15:20:00,21.39,21.4,21.37,21.37,50882.0,21.39,21.4,21.37,21.37,50882.0
2016-11-16 15:25:00,21.37,21.38,21.36,21.36,52840.0,21.37,21.38,21.36,21.36,52840.0
2016-11-16 15:30:00,21.37,21.37,21.35,21.35,71831.0,21.37,21.37,21.35,21.35,71831.0
2016-11-16 15:35:00,21.35,21.37,21.35,21.37,103842.0,21.35,21.37,21.35,21.37,103842.0
2016-11-16 15:40:00,21.37,21.38,21.36,21.38,175038.0,21.37,21.38,21.36,21.38,175038.0
2016-11-16 15:45:00,21.38,21.39,21.37,21.39,73739.0,21.38,21.39,21.37,21.39,73739.0
2016-11-16 15:50:00,21.39,21.39,21.36,21.39,168198.0,21.39,21.39,21.36,21.39,168198.0
2016-11-16 15:55:00,21.39,21.39,21.35,21.37,511821.0,21.39,21.39,21.35,21.37,511821.0
2016-11-17 09:30:00,21.46,21.56,21.46,21.49,187540.0,21.46,21.56,21.46,21.49,187540.0
2016-11-17 09:35:00,21.49,21.53,21.45,21.46,97877.0,21.49,21.53,21.45,21.46,97877.0
2016-11-17 09:40:00,21.46,21.5,21.45,21.46,67424.0,21.46,21.5,21.45,21.46,67424.0
2016-11-17 09:45:00,21.47,21.5,21.44,21.47,122610.0,21.47,21.5,21.44,21.47,122610.0
2016-11-17 09:50:00,21.47,21.48,21.41,21.41,80112.0,21.47,21.48,21.41,21.41,80112.0
2016-11-17 09:55:00,21.41,21.54,21.41,21.53,137218.0,21.41,21.54,21.41,21.53,137218.0
2016-11-17 10:00:00,21.54,21.63,21.54,21.61,192035.0,21.54,21.63,21.54,21.61,192035.0
2016-11-17 10:05:00,21.61,21.65,21.6,21.63,299371.0,21.61,21.65,21.6,21.63,299371.0
2016-11-17 10:10:00,21.62,21.72,21.62,21.7,357166.0,21.62,21.72,21.62,21.7,357166.0
2016-11-17 10:15:00,21.7,21.7,21.6,21.66,194030.0,21.7,21.7,21.6,21.66,194030.0
2016-11-17 10:20:00,21.67,21.7,21.64,21.69,124462.0,21.67,21.7,21.64,21.69,124462.0
2016-11-17 10:25:00,21.69,21.71,21.68,21.7,50199.0,21.69,21.71,21.68,21.7,50199.0
2016-11-17 10:30:00,21.71,21.71,21.63,21.64,50107.0,21.71,21.71,21.63,21.64,50107.0
2016-11-17 10:35:00,21.64,21.65,21.6,21.63,89562.0,21.64,21.65,21.6,21.63,89562.0
2016-11-17 10:40:00,21.63,21.67,21.61,21.67,22722.0,21.63,21.67,21.61,21.67,22722.0
2016-11-17 10:45:00,21.67,21.67,21.64,21.65,34308.0,21.67,21.67,21.64,21.65,34308.0
2016-11-17 10:50:00,21.65,21.66,21.62,21.63,33794.0,21.65,21.66,21.62,21.63,33794.0
2016-11-17 10:55:00,21.64,21.66,21.62,21.62,38379.0,21.64,21.66,21.62,21.62,38379.0
2016-11-17 11:00:00,21.62,21.65,21.61,21.65,30382.0,21.62,21.65,21.61,21.65,30382.0
2016-11-17 11:05:00,21.66,21.66,21.64,21.66,17168.0,21.66,21.66,21.64,21.66,17168.0
2016-11-17 11:10:00,21.66,21.67,21.63,21.64,25232.0,21.66,21.67,21.63,21.64,25232.0
2016-11-17 11:15:00,21.64,21.66,21.64,21.65,20034.0,21.64,21.66,21.64,21.65,20034.0
2016-11-17 11:20:00,21.66,21.67,21.62,21.63,35386.0,21.66,21.67,21.62,21.63,35386.0
2016-11-17 11:25:00,21.62,21.64,21.59,21.6,28170.0,21.62,21.64,21.59,21.6,28170.0
2016-11-17 11:30:00,21.6,21.61,21.57,21.58,43854.0,21.6,21.61,21.57,21.58,43854.0
2016-11-17 11:35:00,21.58,21.64,21.58,21.64,63472.0,21.58,21.64,21.58,21.64,63472.0
2016-11-17 11:40:00,21.64,21.64,21.61,21.62,80657.0,21.64,21.64,21.61,21.62,80657.0
2016-11-17 11:45:00,21.62,21.64,21.6,21.61,70100.0,21.62,21.64,21.6,21.61,70100.0
2016-11-17 11:50:00,21.61,21.61,21.6,21.6,15960.0,21.61,21.61,21.6,21.6,15960.0
2016-11-17 11:55:00,21.6,21.62,21.6,21.61,19537.0,21.6,21.62,21.6,21.61,19537.0
2016-11-17 12:00:00,21.61,21.62,21.6,21.61,23705.0,21.61,21.62,21.6,21.61,23705.0
2016-11-17 12:05:00,21.61,21.63,21.6,21.63,21148.0,21.61,21.63,21.6,21.63,21148.0
2016-11-17 12:10:00,21.63,21.63,21.62,21.63,5638.0,21.63,21.63,21.62,21.63,5638.0
2016-11-17 12:15:00,21.63,21.65,21.63,21.64,50365.0,21.63,21.65,21.63,21.64,50365.0
2016-11-17 12:20:00,21.64,21.67,21.63,21.66,47975.0,21.64,21.67,21.63,21.66,47975.0
2016-11-17 12:25:00,21.66,21.67,21.65,21.66,36225.0,21.66,21.67,21.65,21.66,36225.0
2016-11-17 12:30:00,21.66,21.67,21.65,21.67,42805.0,21.66,21.67,21.65,21.67,42805.0
2016-11-17 12:35:00,21.67,21.67,21.65,21.66,15013.0,21.67,21.67,21.65,21.66,15013.0
2016-11-17 12:40:00,21.66,21.67,21.65,21.66,39612.0,21.66,21.67,21.65,21.66,39612.0
2016-11-17 12:45:00,21.65,21.66,21.61,21.64,57765.0,21.65,21.66,21.61,21.64,57765.0
2016-11-17 12:50:00,21.63,21.65,21.61,21.62,30617.0,21.63,21.65,21.61,21.62,30617.0
2016-11-17 12:55:00,21.61,21.62,21.58,21.61,93043.0,21.61,21.62,21.58,21.61,93043.0
2016-11-17 13:00:00,21.61,21.63,21.6,21.62,38307.0,21.61,21.63,21.6,21.62,38307.0
2016-11-17 13:05:00,21.62,21.62,21.57,21.57,69016.0,21.62,21.62,21.57,21.57,69016.0
2016-11-17 13:10:00,21.57,21.58,21.56,21.56,17330.0,21.57,21.58,21.56,21.56,17330.0
2016-11-17 13:15:00,21.57,21.58,21.56,21.56,59629.0,21.57,21.58,21.56,21.56,59629.0
2016-11-17 13:20:00,21.56,21.56,21.55,21.55,10691.0,21.56,21.56,21.55,21.55,10691.0
2016-11-17 13:25:00,21.56,21.57,21.55,21.57,43456.0,21.56,21.57,21.55,21.57,43456.0
2016-11-17 13:30:00,21.57,21.57,21.56,21.57,19608.0,21.57,21.57,21.56,21.57,19608.0
2016-11-17 13:35:00,21.57,21.58,21.56,21.57,89271.0,21.57,21.58,21.56,21.57,89271.0
2016-11-17 13:40:00,21.56,21.57,21.54,21.57,92631.0,21.56,21.57,21.54,21.57,92631.0
2016-11-17 13:45:00,21.56,21.57,21.55,21.57,45980.0,21.56,21.57,21.55,21.57,45980.0
2016-11-17 13:50:00,21.57,21.58,21.53,21.54,93098.0,21.57,21.58,21.53,21.54,93098.0
2016-11-17 13:55:00,21.54,21.55,21.52,21.53,37879.0,21.54,21.55,21.52,21.53,37879.0
2016-11-17 14:00:00,21.53,21.54,21.52,21.54,21203.0,21.53,21.54,21.52,21.54,21203.0
2016-11-17 14:05:00,21.54,21.55,21.52,21.54,35276.0,21.54,21.55,21.52,21.54,35276.0
2016-11-17 14:10:00,21.54,21.55,21.53,21.54,25877.0,21.54,21.55,21.53,21.54,25877.0
2016-11-17 14:15:00,21.54,21.58,21.53,21.57,38171.0,21.54,21.58,21.53,21.57,38171.0
2016-11-17 14:20:00,21.56,21.57,21.54,21.56,30588.0,21.56,21.57,21.54,21.56,30588.0
2016-11-17 14:25:00,21.56,21.56,21.53,21.56,30866.0,21.56,21.56,21.53,21.56,30866.0
2016-11-17 14:30:00,21.56,21.57,21.54,21.55,36640.0,21.56,21.57,21.54,21.55,36640.0
2016-11-17 14:35:00,21.55,21.58,21.54,21.56,52760.0,21.55,21.58,21.54,21.56,52760.0
2016-11-17 14:40:00,21.57,21.58,21.56,21.57,38129.0,21.57,21.58,21.56,21.57,38129.0
2016-11-17 14:45:00,21.57,21.6,21.57,21.57,39864.0,21.57,21.6,21.57,21.57,39864.0
2016-11-17 14:50:00,21.58,21.6,21.57,21.6,22589.0,21.58,21.6,21.57,21.6,22589.0
2016-11-17 14:55:00,21.6,21.62,21.59,21.6,52744.0,21.6,21.62,21.59,21.6,52744.0
2016-11-17 15:00:00,21.61,21.65,21.6,21.64,99454.0,21.61,21.65,21.6,21.64,99454.0
2016-11-17 15:05:00,21.65,21.65,21.62,21.64,198929.0,21.65,21.65,21.62,21.64,198929.0
2016-11-17 15:10:00,21.64,21.66,21.64,21.66,20696.0,21.64,21.66,21.64,21.66,20696.0
2016-11-17 15:15:00,21.66,21.66,21.64,21.65,24532.0,21.66,21.66,21.64,21.65,24532.0
2016-11-17 15:20:00,21.64,21.65,21.61,21.64,63437.0,21.64,21.65,21.61,21.64,63437.0
2016-11-17 15:25:00,21.64,21.65,21.63,21.64,45528.0,21.64,21.65,21.63,21.64,45528.0
2016-11-17 15:30:00,21.64,21.65,21.62,21.62,91752.0,21.64,21.65,21.62,21.62,91752.0
2016-11-17 15:35:00,21.63,21.64,21.62,21.63,78452.0,21.63,21.64,21.62,21.63,78452.0
2016-11-17 15:40:00,21.63,21.65,21.62,21.63,97056.0,21.63,21.65,21.62,21.63,97056.0
2016-11-17 15:45:00,21.64,21.65,21.63,21.64,135602.0,21.64,21.65,21.63,21.64,135602.0
2016-11-17 15:50:00,21.64,21.65,21.62,21.64,180485.0,21.64,21.65,21.62,21.64,180485.0
2016-11-17 15:55:00,21.64,21.65,21.6,21.62,429643.0,21.64,21.65,21.6,21.62,429643.0
2016-11-18 09:30:00,21.59,21.68,21.58,21.62,452625.0,21.59,21.68,21.58,21.62,452625.0
2016-11-18 09:35:00,21.62,21.65,21.59,21.63,62772.0,21.62,21.65,21.59,21.63,62772.0
2016-11-18 09:40:00,21.63,21.65,21.56,21.56,462753.0,21.63,21.65,21.56,21.56,462753.0
2016-11-18 09:45:00,21.56,21.57,21.49,21.51,72397.0,21.56,21.57,21.49,21.51,72397.0
2016-11-18 09:50:00,21.51,21.53,21.47,21.49,59112.0,21.51,21.53,21.47,21.49,59112.0
2016-11-18 09:55:00,21.48,21.5,21.41,21.42,35079.0,21.48,21.5,21.41,21.42,35079.0
2016-11-18 10:00:00,21.41,21.42,21.33,21.34,194644.0,21.41,21.42,21.33,21.34,194644.0
2016-11-18 10:05:00,21.34,21.37,21.33,21.34,187401.0,21.34,21.37,21.33,21.34,187401.0
2016-11-18 10:10:00,21.34,21.41,21.33,21.41,116905.0,21.34,21.41,21.33,21.41,116905.0
2016-11-18 10:15:00,21.41,21.43,21.36,21.37,53585.0,21.41,21.43,21.36,21.37,53585.0
2016-11-18 10:20:00,21.37,21.37,21.34,21.34,27823.0,21.37,21.37,21.34,21.34,27823.0
2016-11-18 10:25:00,21.34,21.4,21.34,21.4,49249.0,21.34,21.4,21.34,21.4,49249.0
2016-11-18 10:30:00,21.39,21.4,21.31,21.32,123652.0,21.39,21.4,21.31,21.32,123652.0
2016-11-18 10:35:00,21.32,21.36,21.29,21.36,132351.0,21.32,21.36,21.29,21.36,132351.0
2016-11-18 10:40:00,21.36,21.41,21.33,21.38,212785.0,21.36,21.41,21.33,21.38,212785.0
2016-11-18 10:45:00,21.38,21.42,21.37,21.39,63625.0,21.38,21.42,21.37,21.39,63625.0
2016-11-18 10:50:00,21.39,21.41,21.39,21.41,61704.0,21.39,21.41,21.39,21.41,61704.0
2016-11-18 10:55:00,21.41,21.45,21.4,21.45,31501.0,21.41,21.45,21.4,21.45,31501.0
2016-11-18 11:00:00,21.44,21.45,21.38,21.39,119643.0,21.44,21.45,21.38,21.39,119643.0
2016-11-18 11:05:00,21.4,21.41,21.38,21.41,126123.0,21.4,21.41,21.38,21.41,126123.0
2016-11-18 11:10:00,21.41,21.41,21.38,21.39,30125.0,21.41,21.41,21.38,21.39,30125.0
2016-11-18 11:15:00,21.39,21.41,21.38,21.41,37130.0,21.39,21.41,21.38,21.41,37130.0
2016-11-18 11:20:00,21.41,21.41,21.38,21.38,20736.0,21.41,21.41,21.38,21.38,20736.0
2016-11-18 11:25:00,21.39,21.41,21.38,21.39,48883.0,21.39,21.41,21.38,21.39,48883.0
2016-11-18 11:30:00,21.39,21.39,21.36,21.36,57173.0,21.39,21.39,21.36,21.36,57173.0
2016-11-18 11:35:00,21.36,21.37,21.34,21.37,26617.0,21.36,21.37,21.34,21.37,26617.0
2016-11-18 11:40:00,21.37,21.39,21.36,21.39,14269.0,21.37,21.39,21.36,21.39,14269.0
2016-11-18 11:45:00,21.39,21.39,21.36,21.37,46418.0,21.39,21.39,21.36,21.37,46418.0
2016-11-18 11:50:00,21.37,21.38,21.36,21.37,29037.0,21.37,21.38,21.36,21.37,29037.0
2016-11-18 11:55:00,21.37,21.38,21.32,21.33,39286.0,21.37,21.38,21.32,21.33,39286.0
2016-11-18 12:00:00,21.33,21.34,21.32,21.32,27215.0,21.33,21.34,21.32,21.32,27215.0
2016-11-18 12:05:00,21.32,21.32,21.31,21.31,22827.0,21.32,21.32,21.31,21.31,22827.0
2016-11-18 12:10:00,21.32,21.33,21.31,21.32,23007.0,21.32,21.33,21.31,21.32,23007.0
2016-11-18 12:15:00,21.33,21.33,21.31,21.31,30531.0,21.33,21.33,21.31,21.31,30531.0
2016-11-18 12:20:00,21.32,21.33,21.31,21.32,24030.0,21.32,21.33,21.31,21.32,24030.0
2016-11-18 12:25:00,21.32,21.34,21.3,21.3,44890.0,21.32,21.34,21.3,21.3,44890.0
2016-11-18 12:30:00,21.31,21.31,21.3,21.3,23704.0,21.31,21.31,21.3,21.3,23704.0
2016-11-18 12:35:00,21.3,21.31,21.29,21.3,107547.0,21.3,21.31,21.29,21.3,107547.0
2016-11-18 12:40:00,21.31,21.31,21.3,21.3,15052.0,21.31,21.31,21.3,21.3,15052.0
2016-11-18 12:45:00,21.3,21.34,21.3,21.34,34322.0,21.3,21.34,21.3,21.34,34322.0
2016-11-18 12:50:00,21.34,21.34,21.32,21.32,24867.0,21.34,21.34,21.32,21.32,24867.0
2016-11-18 12:55:00,21.32,21.33,21.32,21.33,22358.0,21.32,21.33,21.32,21.33,22358.0
2016-11-18 13:00:00,21.33,21.34,21.3,21.3,107326.0,21.33,21.34,21.3,21.3,107326.0
2016-11-18 13:05:00,21.31,21.32,21.3,21.32,22674.0,21.31,21.32,21.3,21.32,22674.0
2016-11-18 13:10:00,21.32,21.32,21.3,21.3,18609.0,21.32,21.32,21.3,21.3,18609.0
2016-11-18 13:15:00,21.3,21.31,21.29,21.3,21281.0,21.3,21.31,21.29,21.3,21281.0
2016-11-18 13:20:00,21.3,21.34,21.29,21.33,40233.0,21.3,21.34,21.29,21.33,40233.0
2016-11-18 13:25:00,21.34,21.34,21.33,21.33,2638.0,21.34,21.34,21.33,21.33,2638.0
2016-11-18 13:30:00,21.33,21.34,21.32,21.34,33456.0,21.33,21.34,21.32,21.34,33456.0
2016-11-18 13:35:00,21.33,21.35,21.33,21.35,60159.0,21.33,21.35,21.33,21.35,60159.0
2016-11-18 13:40:00,21.35,21.35,21.34,21.35,7700.0,21.35,21.35,21.34,21.35,7700.0
2016-11-18 13:45:00,21.35,21.37,21.34,21.37,32901.0,21.35,21.37,21.34,21.37,32901.0
2016-11-18 13:50:00,21.37,21.38,21.36,21.37,13135.0,21.37,21.38,21.36,21.37,13135.0
2016-11-18 13:55:00,21.37,21.37,21.35,21.36,20501.0,21.37,21.37,21.35,21.36,20501.0
2016-11-18 14:00:00,21.36,21.37,21.35,21.37,33955.0,21.36,21.37,21.35,21.37,33955.0
2016-11-18 14:05:00,21.37,21.38,21.34,21.37,331488.0,21.37,21.38,21.34,21.37,331488.0
2016-11-18 14:10:00,21.37,21.39,21.37,21.38,24959.0,21.37,21.39,21.37,21.38,24959.0
2016-11-18 14:15:00,21.38,21.39,21.37,21.39,17235.0,21.38,21.39,21.37,21.39,17235.0
2016-11-18 14:20:00,21.38,21.4,21.38,21.39,23607.0,21.38,21.4,21.38,21.39,23607.0
2016-11-18 14:25:00,21.39,21.4,21.39,21.39,13427.0,21.39,21.4,21.39,21.39,13427.0
2016-11-18 14:30:00,21.4,21.41,21.39,21.39,47690.0,21.4,21.41,21.39,21.39,47690.0
2016-11-18 14:35:00,21.39,21.39,21.36,21.37,40836.0,21.39,21.39,21.36,21.37,40836.0
2016-11-18 14:40:00,21.37,21.37,21.36,21.37,18166.0,21.37,21.37,21.36,21.37,18166.0
2016-11-18 14:45:00,21.37,21.39,21.36,21.38,60291.0,21.37,21.39,21.36,21.38,60291.0
2016-11-18 14:50:00,21.37,21.38,21.36,21.37,15995.0,21.37,21.38,21.36,21.37,15995.0
2016-11-18 14:55:00,21.36,21.37,21.34,21.35,43071.0,21.36,21.37,21.34,21.35,43071.0
2016-11-18 15:00:00,21.34,21.36,21.33,21.35,58685.0,21.34,21.36,21.33,21.35,58685.0
2016-11-18 15:05:00,21.35,21.37,21.35,21.36,59012.0,21.35,21.37,21.35,21.36,59012.0
2016-11-18 15:10:00,21.35,21.36,21.35,21.36,27721.0,21.35,21.36,21.35,21.36,27721.0
2016-11-18 15:15:00,21.36,21.37,21.35,21.37,36387.0,21.36,21.37,21.35,21.37,36387.0
2016-11-18 15:20:00,21.37,21.39,21.36,21.39,38356.0,21.37,21.39,21.36,21.39,38356.0
2016-11-18 15:25:00,21.39,21.4,21.38,21.4,44602.0,21.39,21.4,21.38,21.4,44602.0
2016-11-18 15:30:00,21.39,21.4,21.38,21.39,62169.0,21.39,21.4,21.38,21.39,62169.0
2016-11-18 15:35:00,21.39,21.4,21.38,21.39,47061.0,21.39,21.4,21.38,21.39,47061.0
2016-11-18 15:40:00,21.39,21.41,21.39,21.39,76927.0,21.39,21.41,21.39,21.39,76927.0
2016-11-18 15:45:00,21.39,21.4,21.38,21.39,63832.0,21.39,21.4,21.38,21.39,63832.0
2016-11-18 15:50:00,21.39,21.39,21.35,21.36,129853.0,21.39,21.39,21.35,21.36,129853.0
2016-11-18 15:55:00,21.35,21.36,21.33,21.35,309313.0,21.35,21.36,21.33,21.35,309313.0
2016-11-21 09:30:00,21.39,21.46,21.35,21.39,82828.0,21.39,21.46,21.35,21.39,82828.0
2016-11-21 09:35:00,21.39,21.46,21.38,21.45,70646.0,21.39,21.46,21.38,21.45,70646.0
2016-11-21 09:40:00,21.45,21.52,21.44,21.49,88517.0,21.45,21.52,21.44,21.49,88517.0
2016-11-21 09:45:00,21.5,21.59,21.49,21.58,52427.0,21.5,21.59,21.49,21.58,52427.0
2016-11-21 09:50:00,21.58,21.58,21.5,21.51,87561.0,21.58,21.58,21.5,21.51,87561.0
2016-11-21 09:55:00,21.51,21.51,21.47,21.5,43605.0,21.51,21.51,21.47,21.5,43605.0
2016-11-21 10:00:00,21.5,21.5,21.44,21.48,84253.0,21.5,21.5,21.44,21.48,84253.0
2016-11-21 10:05:00,21.47,21.48,21.42,21.42,43245.0,21.47,21.48,21.42,21.42,43245.0
2016-11-21 10:10:00,21.43,21.45,21.42,21.45,56201.0,21.43,21.45,21.42,21.45,56201.0
2016-11-21 10:15:00,21.44,21.46,21.41,21.42,45198.0,21.44,21.46,21.41,21.42,45198.0
2016-11-21 10:20:00,21.42,21.47,21.41,21.44,46867.0,21.42,21.47,21.41,21.44,46867.0
2016-11-21 10:25:00,21.44,21.45,21.39,21.41,61787.0,21.44,21.45,21.39,21.41,61787.0
2016-11-21 10:30:00,21.41,21.46,21.41,21.46,34756.0,21.41,21.46,21.41,21.46,34756.0
2016-11-21 10:35:00,21.45,21.46,21.39,21.41,94622.0,21.45,21.46,21.39,21.41,94622.0
2016-11-21 10:40:00,21.41,21.42,21.38,21.42,59309.0,21.41,21.42,21.38,21.42,59309.0
2016-11-21 10:45:00,21.42,21.42,21.4,21.41,40004.0,21.42,21.42,21.4,21.41,40004.0
2016-11-21 10:50:00,21.4,21.41,21.4,21.41,28743.0,21.4,21.41,21.4,21.41,28743.0
2016-11-21 10:55:00,21.41,21.42,21.4,21.42,46390.0,21.41,21.42,21.4,21.42,46390.0
2016-11-21 11:00:00,21.42,21.43,21.41,21.43,78260.0,21.42,21.43,21.41,21.43,78260.0
2016-11-21 11:05:00,21.43,21.43,21.42,21.43,24094.0,21.43,21.43,21.42,21.43,24094.0
2016-11-21 11:10:00,21.43,21.44,21.42,21.43,76400.0,21.43,21.44,21.42,21.43,76400.0
2016-11-21 11:15:00,21.43,21.45,21.42,21.45,51162.0,21.43,21.45,21.42,21.45,51162.0
2016-11-21 11:20:00,21.44,21.45,21.4,21.4,123537.0,21.44,21.45,21.4,21.4,123537.0
2016-11-21 11:25:00,21.4,21.41,21.38,21.39,37724.0,21.4,21.41,21.38,21.39,37724.0
2016-11-21 11:30:00,21.39,21.43,21.38,21.43,188731.0,21.39,21.43,21.38,21.43,188731.0
2016-11-21 11:35:00,21.43,21.46,21.42,21.46,61522.0,21.43,21.46,21.42,21.46,61522.0
2016-11-21 11:40:00,21.46,21.51,21.46,21.51,122114.0,21.46,21.51,21.46,21.51,122114.0
2016-11-21 11:45:00,21.51,21.51,21.49,21.51,42386.0,21.51,21.51,21.49,21.51,42386.0
2016-11-21 11:50:00,21.51,21.51,21.5,21.51,36139.0,21.51,21.51,21.5,21.51,36139.0
2016-11-21 11:55:00,21.51,21.52,21.5,21.52,56520.0,21.51,21.52,21.5,21.52,56520.0
2016-11-21 12:00:00,21.52,21.53,21.49,21.5,80325.0,21.52,21.53,21.49,21.5,80325.0
2016-11-21 12:05:00,21.49,21.56,21.49,21.53,106797.0,21.49,21.56,21.49,21.53,106797.0
2016-11-21 12:10:00,21.54,21.56,21.53,21.55,89554.0,21.54,21.56,21.53,21.55,89554.0
2016-11-21 12:15:00,21.55,21.55,21.54,21.55,60758.0,21.55,21.55,21.54,21.55,60758.0
2016-11-21 12:20:00,21.55,21.59,21.54,21.59,138303.0,21.55,21.59,21.54,21.59,138303.0
2016-11-21 12:25:00,21.59,21.61,21.58,21.61,55089.0,21.59,21.61,21.58,21.61,55089.0
2016-11-21 12:30:00,21.61,21.65,21.59,21.64,155876.0,21.61,21.65,21.59,21.64,155876.0
2016-11-21 12:35:00,21.64,21.67,21.63,21.65,141025.0,21.64,21.67,21.63,21.65,141025.0
2016-11-21 12:40:00,21.65,21.66,21.63,21.66,80493.0,21.65,21.66,21.63,21.66,80493.0
2016-11-21 12:45:00,21.66,21.66,21.61,21.62,76353.0,21.66,21.66,21.61,21.62,76353.0
2016-11-21 12:50:00,21.62,21.65,21.61,21.64,59164.0,21.62,21.65,21.61,21.64,59164.0
2016-11-21 12:55:00,21.64,21.65,21.6,21.61,37839.0,21.64,21.65,21.6,21.61,37839.0
2016-11-21 13:00:00,21.6,21.66,21.6,21.66,147769.0,21.6,21.66,21.6,21.66,147769.0
2016-11-21 13:05:00,21.66,21.67,21.65,21.67,19100.0,21.66,21.67,21.65,21.67,19100.0
2016-11-21 13:10:00,21.67,21.67,21.63,21.63,43056.0,21.67,21.67,21.63,21.63,43056.0
2016-11-21 13:15:00,21.63,21.64,21.62,21.64,26416.0,21.63,21.64,21.62,21.64,26416.0
2016-11-21 13:20:00,21.64,21.64,21.62,21.63,26553.0,21.64,21.64,21.62,21.63,26553.0
2016-11-21 13:25:00,21.62,21.63,21.6,21.62,53835.0,21.62,21.63,21.6,21.62,53835.0
2016-11-21 13:30:00,21.62,21.62,21.59,21.6,34700.0,21.62,21.62,21.59,21.6,34700.0
2016-11-21 13:35:00,21.59,21.6,21.59,21.6,17985.0,21.59,21.6,21.59,21.6,17985.0
2016-11-21 13:40:00,21.6,21.6,21.57,21.57,32071.0,21.6,21.6,21.57,21.57,32071.0
2016-11-21 13:45:00,21.57,21.62,21.57,21.62,51352.0,21.57,21.62,21.57,21.62,51352.0
2016-11-21 13:50:00,21.61,21.62,21.6,21.61,26655.0,21.61,21.62,21.6,21.61,26655.0
2016-11-21 13:55:00,21.61,21.62,21.6,21.6,50549.0,21.61,21.62,21.6,21.6,50549.0
2016-11-21 14:00:00,21.6,21.61,21.58,21.58,27689.0,21.6,21.61,21.58,21.58,27689.0
2016-11-21 14:05:00,21.59,21.59,21.55,21.55,39937.0,21.59,21.59,21.55,21.55,39937.0
2016-11-21 14:10:00,21.55,21.58,21.55,21.57,51416.0,21.55,21.58,21.55,21.57,51416.0
2016-11-21 14:15:00,21.58,21.58,21.57,21.57,20076.0,21.58,21.58,21.57,21.57,20076.0
2016-11-21 14:20:00,21.57,21.59,21.57,21.59,40457.0,21.57,21.59,21.57,21.59,40457.0
2016-11-21 14:25:00,21.59,21.59,21.57,21.57,45982.0,21.59,21.59,21.57,21.57,45982.0
2016-11-21 14:30:00,21.57,21.59,21.55,21.55,89545.0,21.57,21.59,21.55,21.55,89545.0
2016-11-21 14:35:00,21.55,21.56,21.54,21.55,65019.0,21.55,21.56,21.54,21.55,65019.0
2016-11-21 14:40:00,21.54,21.55,21.51,21.51,52328.0,21.54,21.55,21.51,21.51,52328.0
2016-11-21 14:45:00,21.52,21.52,21.51,21.51,47514.0,21.52,21.52,21.51,21.51,47514.0
2016-11-21 14:50:00,21.51,21.54,21.51,21.52,74265.0,21.51,21.54,21.51,21.52,74265.0
2016-11-21 14:55:00,21.52,21.52,21.5,21.52,38831.0,21.52,21.52,21.5,21.52,38831.0
2016-11-21 15:00:00,21.51,21.52,21.51,21.52,28481.0,21.51,21.52,21.51,21.52,28481.0
2016-11-21 15:05:00,21.51,21.52,21.47,21.47,81853.0,21.51,21.52,21.47,21.47,81853.0
2016-11-21 15:10:00,21.48,21.48,21.47,21.47,34599.0,21.48,21.48,21.47,21.47,34599.0
2016-11-21 15:15:00,21.48,21.48,21.47,21.47,39895.0,21.48,21.48,21.47,21.47,39895.0
2016-11-21 15:20:00,21.47,21.48,21.46,21.46,63621.0,21.47,21.48,21.46,21.46,63621.0
2016-11-21 15:25:00,21.46,21.47,21.44,21.44,72380.0,21.46,21.47,21.44,21.44,72380.0
2016-11-21 15:30:00,21.44,21.45,21.42,21.42,105311.0,21.44,21.45,21.42,21.42,105311.0
2016-11-21 15:35:00,21.42,21.43,21.42,21.42,153338.0,21.42,21.43,21.42,21.42,153338.0
2016-11-21 15:40:00,21.43,21.43,21.4,21.41,257356.0,21.43,21.43,21.4,21.41,257356.0
2016-11-21 15:45:00,21.42,21.44,21.4,21.4,300891.0,21.42,21.44,21.4,21.4,300891.0
2016-11-21 15:50:00,21.41,21.44,21.4,21.43,381399.0,21.41,21.44,21.4,21.43,381399.0
2016-11-21 15:55:00,21.44,21.46,21.43,21.46,416399.0,21.44,21.46,21.43,21.46,416399.0
2016-11-22 09:30:00,20.8,21.0,20.76,20.8,508687.0,20.8,21.0,20.76,20.8,508687.0
2016-11-22 09:35:00,20.79,20.8,20.64,20.67,426506.0,20.79,20.8,20.64,20.67,426506.0
2016-11-22 09:40:00,20.68,20.75,20.65,20.71,445723.0,20.68,20.75,20.65,20.71,445723.0
2016-11-22 09:45:00,20.71,20.84,20.71,20.82,267409.0,20.71,20.84,20.71,20.82,267409.0
2016-11-22 09:50:00,20.81,20.87,20.77,20.85,278002.0,20.81,20.87,20.77,20.85,278002.0
2016-11-22 09:55:00,20.86,20.94,20.83,20.83,675937.0,20.86,20.94,20.83,20.83,675937.0
2016-11-22 10:00:00,20.83,20.86,20.78,20.82,186308.0,20.83,20.86,20.78,20.82,186308.0
2016-11-22 10:05:00,20.82,20.85,20.81,20.82,161768.0,20.82,20.85,20.81,20.82,161768.0
2016-11-22 10:10:00,20.82,20.84,20.78,20.78,166596.0,20.82,20.84,20.78,20.78,166596.0
2016-11-22 10:15:00,20.78,20.83,20.76,20.82,166445.0,20.78,20.83,20.76,20.82,166445.0
2016-11-22 10:20:00,20.82,20.84,20.78,20.79,245501.0,20.82,20.84,20.78,20.79,245501.0
2016-11-22 10:25:00,20.79,20.79,20.7,20.7,109495.0,20.79,20.79,20.7,20.7,109495.0
2016-11-22 10:30:00,20.71,20.73,20.68,20.72,271853.0,20.71,20.73,20.68,20.72,271853.0
2016-11-22 10:35:00,20.72,20.76,20.7,20.73,95726.0,20.72,20.76,20.7,20.73,95726.0
2016-11-22 10:40:00,20.73,20.76,20.71,20.72,141809.0,20.73,20.76,20.71,20.72,141809.0
2016-11-22 10:45:00,20.71,20.72,20.67,20.68,89626.0,20.71,20.72,20.67,20.68,89626.0
2016-11-22 10:50:00,20.68,20.69,20.66,20.68,92359.0,20.68,20.69,20.66,20.68,92359.0
2016-11-22 10:55:00,20.68,20.71,20.66,20.67,164672.0,20.68,20.71,20.66,20.67,164672.0
2016-11-22 11:00:00,20.67,20.67,20.65,20.66,207635.0,20.67,20.67,20.65,20.66,207635.0
2016-11-22 11:05:00,20.67,20.67,20.61,20.65,393679.0,20.67,20.67,20.61,20.65,393679.0
2016-11-22 11:10:00,20.65,20.66,20.54,20.55,286270.0,20.65,20.66,20.54,20.55,286270.0
2016-11-22 11:15:00,20.55,20.57,20.54,20.56,112874.0,20.55,20.57,20.54,20.56,112874.0
2016-11-22 11:20:00,20.55,20.56,20.52,20.53,146047.0,20.55,20.56,20.52,20.53,146047.0
2016-11-22 11:25:00,20.52,20.53,20.46,20.46,214945.0,20.52,20.53,20.46,20.46,214945.0
2016-11-22 11:30:00,20.47,20.48,20.42,20.46,198943.0,20.47,20.48,20.42,20.46,198943.0
2016-11-22 11:35:00,20.46,20.47,20.44,20.45,114911.0,20.46,20.47,20.44,20.45,114911.0
2016-11-22 11:40:00,20.46,20.48,20.43,20.44,280404.0,20.46,20.48,20.43,20.44,280404.0
2016-11-22 11:45:00,20.43,20.47,20.43,20.47,148868.0,20.43,20.47,20.43,20.47,148868.0
2016-11-22 11:50:00,20.46,20.48,20.46,20.47,93840.0,20.46,20.48,20.46,20.47,93840.0
2016-11-22 11:55:00,20.47,20.48,20.45,20.47,169581.0,20.47,20.48,20.45,20.47,169581.0
2016-11-22 12:00:00,20.48,20.49,20.46,20.48,91684.0,20.48,20.49,20.46,20.48,91684.0
2016-11-22 12:05:00,20.48,20.53,20.48,20.52,283573.0,20.48,20.53,20.48,20.52,283573.0
2016-11-22 12:10:00,20.52,20.55,20.51,20.54,197937.0,20.52,20.55,20.51,20.54,197937.0
2016-11-22 12:15:00,20.55,20.6,20.54,20.59,151050.0,20.55,20.6,20.54,20.59,151050.0
2016-11-22 12:20:00,20.6,20.65,20.58,20.65,152403.0,20.6,20.65,20.58,20.65,152403.0
2016-11-22 12:25:00,20.65,20.72,20.64,20.72,101184.0,20.65,20.72,20.64,20.72,101184.0
2016-11-22 12:30:00,20.72,20.76,20.7,20.76,157041.0,20.72,20.76,20.7,20.76,157041.0
2016-11-22 12:35:00,20.75,20.81,20.74,20.79,157685.0,20.75,20.81,20.74,20.79,157685.0
2016-11-22 12:40:00,20.79,20.84,20.78,20.84,63433.0,20.79,20.84,20.78,20.84,63433.0
2016-11-22 12:45:00,20.84,20.84,20.73,20.73,350718.0,20.84,20.84,20.73,20.73,350718.0
2016-11-22 12:50:00,20.73,20.74,20.72,20.73,167997.0,20.73,20.74,20.72,20.73,167997.0
2016-11-22 12:55:00,20.73,20.78,20.72,20.76,105085.0,20.73,20.78,20.72,20.76,105085.0
2016-11-22 13:00:00,20.77,20.77,20.74,20.75,74005.0,20.77,20.77,20.74,20.75,74005.0
2016-11-22 13:05:00,20.75,20.75,20.69,20.7,105346.0,20.75,20.75,20.69,20.7,105346.0
2016-11-22 13:10:00,20.7,20.7,20.67,20.67,106410.0,20.7,20.7,20.67,20.67,106410.0
2016-11-22 13:15:00,20.68,20.71,20.67,20.71,77698.0,20.68,20.71,20.67,20.71,77698.0
2016-11-22 13:20:00,20.71,20.71,20.68,20.69,80844.0,20.71,20.71,20.68,20.69,80844.0
2016-11-22 13:25:00,20.69,20.7,20.66,20.69,115372.0,20.69,20.7,20.66,20.69,115372.0
2016-11-22 13:30:00,20.69,20.71,20.68,20.71,157411.0,20.69,20.71,20.68,20.71,157411.0
2016-11-22 13:35:00,20.71,20.71,20.69,20.71,68600.0,20.71,20.71,20.69,20.71,68600.0
2016-11-22 13:40:00,20.71,20.72,20.69,20.7,87567.0,20.71,20.72,20.69,20.7,87567.0
2016-11-22 13:45:00,20.7,20.71,20.69,20.7,71469.0,20.7,20.71,20.69,20.7,71469.0
2016-11-22 13:50:00,20.7,20.7,20.68,20.7,240057.0,20.7,20.7,20.68,20.7,240057.0
2016-11-22 13:55:00,20.7,20.76,20.69,20.75,207473.0,20.7,20.76,20.69,20.75,207473.0
2016-11-22 14:00:00,20.76,20.78,20.74,20.77,143560.0,20.76,20.78,20.74,20.77,143560.0
2016-11-22 14:05:00,20.77,20.77,20.74,20.75,104013.0,20.77,20.77,20.74,20.75,104013.0
2016-11-22 14:10:00,20.75,20.77,20.74,20.77,127218.0,20.75,20.77,20.74,20.77,127218.0
2016-11-22 14:15:00,20.77,20.8,20.76,20.78,147275.0,20.77,20.8,20.76,20.78,147275.0
2016-11-22 14:20:00,20.78,20.78,20.76,20.77,82698.0,20.78,20.78,20.76,20.77,82698.0
2016-11-22 14:25:00,20.77,20.81,20.76,20.81,148186.0,20.77,20.81,20.76,20.81,148186.0
2016-11-22 14:30:00,20.81,20.81,20.8,20.8,41424.0,20.81,20.81,20.8,20.8,41424.0
2016-11-22 14:35:00,20.8,20.81,20.78,20.79,74115.0,20.8,20.81,20.78,20.79,74115.0
2016-11-22 14:40:00,20.79,20.79,20.77,20.77,79252.0,20.79,20.79,20.77,20.77,79252.0
2016-11-22 14:45:00,20.78,20.79,20.77,20.79,135767.0,20.78,20.79,20.77,20.79,135767.0
2016-11-22 14:50:00,20.79,20.79,20.76,20.77,71801.0,20.79,20.79,20.76,20.77,71801.0
2016-11-22 14:55:00,20.76,20.77,20.75,20.75,113637.0,20.76,20.77,20.75,20.75,113637.0
2016-11-22 15:00:00,20.75,20.76,20.73,20.73,69552.0,20.75,20.76,20.73,20.73,69552.0
2016-11-22 15:05:00,20.73,20.77,20.72,20.76,100431.0,20.73,20.77,20.72,20.76,100431.0
2016-11-22 15:10:00,20.75,20.78,20.75,20.78,142578.0,20.75,20.78,20.75,20.78,142578.0
2016-11-22 15:15:00,20.78,20.8,20.77,20.8,109450.0,20.78,20.8,20.77,20.8,109450.0
2016-11-22 15:20:00,20.8,20.8,20.77,20.78,129642.0,20.8,20.8,20.77,20.78,129642.0
2016-11-22 15:25:00,20.78,20.78,20.76,20.78,115051.0,20.78,20.78,20.76,20.78,115051.0
2016-11-22 15:30:00,20.78,20.8,20.76,20.8,263751.0,20.78,20.8,20.76,20.8,263751.0
2016-11-22 15:35:00,20.8,20.82,20.79,20.81,176590.0,20.8,20.82,20.79,20.81,176590.0
2016-11-22 15:40:00,20.82,20.83,20.79,20.8,464972.0,20.82,20.83,20.79,20.8,464972.0
2016-11-22 15:45:00,20.8,20.85,20.79,20.85,305578.0,20.8,20.85,20.79,20.85,305578.0
2016-11-22 15:50:00,20.85,20.86,20.82,20.83,492870.0,20.85,20.86,20.82,20.83,492870.0
2016-11-22 15:55:00,20.83,20.84,20.8,20.84,828122.0,20.83,20.84,20.8,20.84,828122.0
2016-11-23 09:30:00,20.7,20.89,20.7,20.89,125262.0,20.7,20.89,20.7,20.89,125262.0
2016-11-23 09:35:00,20.89,20.91,20.84,20.84,74349.0,20.89,20.91,20.84,20.84,74349.0
2016-11-23 09:40:00,20.84,20.9,20.84,20.89,92618.0,20.84,20.9,20.84,20.89,92618.0
2016-11-23 09:45:00,20.9,20.91,20.84,20.84,66923.0,20.9,20.91,20.84,20.84,66923.0
2016-11-23 09:50:00,20.84,20.85,20.81,20.85,97539.0,20.84,20.85,20.81,20.85,97539.0
2016-11-23 09:55:00,20.84,20.9,20.84,20.85,39434.0,20.84,20.9,20.84,20.85,39434.0
2016-11-23 10:00:00,20.85,20.89,20.84,20.88,111095.0,20.85,20.89,20.84,20.88,111095.0
2016-11-23 10:05:00,20.88,20.96,20.87,20.94,122202.0,20.88,20.96,20.87,20.94,122202.0
2016-11-23 10:10:00,20.93,20.97,20.92,20.93,198619.0,20.93,20.97,20.92,20.93,198619.0
2016-11-23 10:15:00,20.93,20.99,20.92,20.98,60177.0,20.93,20.99,20.92,20.98,60177.0
2016-11-23 10:20:00,20.98,20.98,20.93,20.96,143082.0,20.98,20.98,20.93,20.96,143082.0
2016-11-23 10:25:00,20.96,20.99,20.93,20.96,79909.0,20.96,20.99,20.93,20.96,79909.0
2016-11-23 10:30:00,20.95,20.96,20.91,20.91,44557.0,20.95,20.96,20.91,20.91,44557.0
2016-11-23 10:35:00,20.91,20.92,20.81,20.81,167482.0,20.91,20.92,20.81,20.81,167482.0
2016-11-23 10:40:00,20.82,20.88,20.81,20.85,85983.0,20.82,20.88,20.81,20.85,85983.0
2016-11-23 10:45:00,20.85,20.87,20.83,20.84,73355.0,20.85,20.87,20.83,20.84,73355.0
2016-11-23 10:50:00,20.84,20.84,20.79,20.82,327434.0,20.84,20.84,20.79,20.82,327434.0
2016-11-23 10:55:00,20.82,20.83,20.8,20.82,85528.0,20.82,20.83,20.8,20.82,85528.0
2016-11-23 11:00:00,20.82,20.84,20.8,20.82,82293.0,20.82,20.84,20.8,20.82,82293.0
2016-11-23 11:05:00,20.82,20.82,20.79,20.8,65449.0,20.82,20.82,20.79,20.8,65449.0
2016-11-23 11:10:00,20.81,20.82,20.79,20.82,52978.0,20.81,20.82,20.79,20.82,52978.0
2016-11-23 11:15:00,20.82,20.84,20.81,20.83,53434.0,20.82,20.84,20.81,20.83,53434.0
2016-11-23 11:20:00,20.82,20.84,20.81,20.82,46562.0,20.82,20.84,20.81,20.82,46562.0
2016-11-23 11:25:00,20.81,20.82,20.78,20.8,50175.0,20.81,20.82,20.78,20.8,50175.0
2016-11-23 11:30:00,20.79,20.79,20.77,20.79,40508.0,20.79,20.79,20.77,20.79,40508.0
2016-11-23 11:35:00,20.79,20.82,20.78,20.82,73646.0,20.79,20.82,20.78,20.82,73646.0
2016-11-23 11:40:00,20.82,20.84,20.81,20.82,86064.0,20.82,20.84,20.81,20.82,86064.0
2016-11-23 11:45:00,20.82,20.84,20.81,20.82,133343.0,20.82,20.84,20.81,20.82,133343.0
2016-11-23 11:50:00,20.82,20.86,20.81,20.83,115741.0,20.82,20.86,20.81,20.83,115741.0
2016-11-23 11:55:00,20.83,20.85,20.82,20.84,185239.0,20.83,20.85,20.82,20.84,185239.0
2016-11-23 12:00:00,20.84,20.87,20.83,20.84,80079.0,20.84,20.87,20.83,20.84,80079.0
2016-11-23 12:05:00,20.85,20.89,20.84,20.88,35707.0,20.85,20.89,20.84,20.88,35707.0
2016-11-23 12:10:00,20.88,20.9,20.87,20.89,32601.0,20.88,20.9,20.87,20.89,32601.0
2016-11-23 12:15:00,20.89,20.91,20.88,20.91,50129.0,20.89,20.91,20.88,20.91,50129.0
2016-11-23 12:20:00,20.91,20.93,20.91,20.91,50379.0,20.91,20.93,20.91,20.91,50379.0
2016-11-23 12:25:00,20.92,20.92,20.89,20.9,154728.0,20.92,20.92,20.89,20.9,154728.0
2016-11-23 12:30:00,20.9,20.93,20.89,20.92,29100.0,20.9,20.93,20.89,20.92,29100.0
2016-11-23 12:35:00,20.92,20.93,20.9,20.91,40587.0,20.92,20.93,20.9,20.91,40587.0
2016-11-23 12:40:00,20.91,20.93,20.9,20.93,76638.0,20.91,20.93,20.9,20.93,76638.0
2016-11-23 12:45:00,20.93,20.94,20.9,20.9,43874.0,20.93,20.94,20.9,20.9,43874.0
2016-11-23 12:50:00,20.91,20.93,20.9,20.92,50743.0,20.91,20.93,20.9,20.92,50743.0
2016-11-23 12:55:00,20.91,20.92,20.9,20.91,19158.0,20.91,20.92,20.9,20.91,19158.0
2016-11-23 13:00:00,20.91,20.91,20.89,20.89,35909.0,20.91,20.91,20.89,20.89,35909.0
2016-11-23 13:05:00,20.89,20.9,20.88,20.88,55387.0,20.89,20.9,20.88,20.88,55387.0
2016-11-23 13:10:00,20.89,20.9,20.88,20.89,36638.0,20.89,20.9,20.88,20.89,36638.0
2016-11-23 13:15:00,20.89,20.89,20.86,20.86,51180.0,20.89,20.89,20.86,20.86,51180.0
2016-11-23 13:20:00,20.87,20.87,20.85,20.87,52019.0,20.87,20.87,20.85,20.87,52019.0
2016-11-23 13:25:00,20.87,20.88,20.85,20.86,50195.0,20.87,20.88,20.85,20.86,50195.0
2016-11-23 13:30:00,20.86,20.91,20.85,20.89,86823.0,20.86,20.91,20.85,20.89,86823.0
2016-11-23 13:35:00,20.89,20.92,20.89,20.91,103227.0,20.89,20.92,20.89,20.91,103227.0
2016-11-23 13:40:00,20.92,20.95,20.91,20.92,53238.0,20.92,20.95,20.91,20.92,53238.0
2016-11-23 13:45:00,20.93,20.93,20.86,20.89,72860.0,20.93,20.93,20.86,20.89,72860.0
2016-11-23 13:50:00,20.89,20.9,20.88,20.89,49302.0,20.89,20.9,20.88,20.89,49302.0
2016-11-23 13:55:00,20.89,20.91,20.89,20.9,56867.0,20.89,20.91,20.89,20.9,56867.0
2016-11-23 14:00:00,20.9,20.94,20.9,20.93,55471.0,20.9,20.94,20.9,20.93,55471.0
2016-11-23 14:05:00,20.92,20.96,20.92,20.94,63314.0,20.92,20.96,20.92,20.94,63314.0
2016-11-23 14:10:00,20.94,20.97,20.94,20.96,52710.0,20.94,20.97,20.94,20.96,52710.0
2016-11-23 14:15:00,20.96,20.98,20.94,20.95,48762.0,20.96,20.98,20.94,20.95,48762.0
2016-11-23 14:20:00,20.95,20.96,20.91,20.94,71199.0,20.95,20.96,20.91,20.94,71199.0
2016-11-23 14:25:00,20.94,20.94,20.92,20.92,43336.0,20.94,20.94,20.92,20.92,43336.0
2016-11-23 14:30:00,20.92,20.95,20.91,20.94,141847.0,20.92,20.95,20.91,20.94,141847.0
2016-11-23 14:35:00,20.94,20.94,20.89,20.89,39301.0,20.94,20.94,20.89,20.89,39301.0
2016-11-23 14:40:00,20.89,20.92,20.88,20.89,57266.0,20.89,20.92,20.88,20.89,57266.0
2016-11-23 14:45:00,20.9,20.9,20.89,20.89,25620.0,20.9,20.9,20.89,20.89,25620.0
2016-11-23 14:50:00,20.89,20.9,20.88,20.89,58667.0,20.89,20.9,20.88,20.89,58667.0
2016-11-23 14:55:00,20.89,20.91,20.88,20.9,54316.0,20.89,20.91,20.88,20.9,54316.0
2016-11-23 15:00:00,20.91,20.93,20.9,20.93,39171.0,20.91,20.93,20.9,20.93,39171.0
2016-11-23 15:05:00,20.93,20.96,20.92,20.94,65391.0,20.93,20.96,20.92,20.94,65391.0
2016-11-23 15:10:00,20.94,20.95,20.93,20.95,54376.0,20.94,20.95,20.93,20.95,54376.0
2016-11-23 15:15:00,20.95,20.95,20.92,20.94,64445.0,20.95,20.95,20.92,20.94,64445.0
2016-11-23 15:20:00,20.94,20.94,20.92,20.93,51011.0,20.94,20.94,20.92,20.93,51011.0
2016-11-23 15:25:00,20.93,20.95,20.92,20.95,49506.0,20.93,20.95,20.92,20.95,49506.0
2016-11-23 15:30:00,20.95,20.96,20.94,20.96,67433.0,20.95,20.96,20.94,20.96,67433.0
2016-11-23 15:35:00,20.96,20.98,20.95,20.96,126742.0,20.96,20.98,20.95,20.96,126742.0
2016-11-23 15:40:00,20.96,20.96,20.95,20.96,77420.0,20.96,20.96,20.95,20.96,77420.0
2016-11-23 15:45:00,20.96,21.0,20.95,20.99,344788.0,20.96,21.0,20.95,20.99,344788.0
2016-11-23 15:50:00,20.99,21.0,20.98,21.0,127244.0,20.99,21.0,20.98,21.0,127244.0
2016-11-23 15:55:00,21.0,21.0,20.97,20.98,286632.0,21.0,21.0,20.97,20.98,286632.0
2016-11-25 09:30:00,21.05,21.15,21.05,21.14,67738.0,21.05,21.15,21.05,21.14,67738.0
2016-11-25 09:35:00,21.14,21.16,21.07,21.09,44342.0,21.14,21.16,21.07,21.09,44342.0
2016-11-25 09:40:00,21.09,21.13,21.09,21.1,67737.0,21.09,21.13,21.09,21.1,67737.0
2016-11-25 09:45:00,21.09,21.12,21.09,21.11,76694.0,21.09,21.12,21.09,21.11,76694.0
2016-11-25 09:50:00,21.1,21.12,21.09,21.11,88879.0,21.1,21.12,21.09,21.11,88879.0
2016-11-25 09:55:00,21.11,21.18,21.11,21.16,68792.0,21.11,21.18,21.11,21.16,68792.0
2016-11-25 10:00:00,21.15,21.17,21.12,21.16,61806.0,21.15,21.17,21.12,21.16,61806.0
2016-11-25 10:05:00,21.15,21.16,21.1,21.14,61412.0,21.15,21.16,21.1,21.14,61412.0
2016-11-25 10:10:00,21.14,21.2,21.14,21.19,74426.0,21.14,21.2,21.14,21.19,74426.0
2016-11-25 10:15:00,21.18,21.21,21.15,21.17,47070.0,21.18,21.21,21.15,21.17,47070.0
2016-11-25 10:20:00,21.16,21.18,21.14,21.18,35374.0,21.16,21.18,21.14,21.18,35374.0
2016-11-25 10:25:00,21.18,21.22,21.18,21.18,56273.0,21.18,21.22,21.18,21.18,56273.0
2016-11-25 10:30:00,21.18,21.23,21.17,21.21,120100.0,21.18,21.23,21.17,21.21,120100.0
2016-11-25 10:35:00,21.21,21.27,21.21,21.27,80615.0,21.21,21.27,21.21,21.27,80615.0
2016-11-25 10:40:00,21.27,21.29,21.24,21.28,99174.0,21.27,21.29,21.24,21.28,99174.0
2016-11-25 10:45:00,21.27,21.3,21.26,21.3,50716.0,21.27,21.3,21.26,21.3,50716.0
2016-11-25 10:50:00,21.3,21.3,21.25,21.29,62836.0,21.3,21.3,21.25,21.29,62836.0
2016-11-25 10:55:00,21.28,21.29,21.22,21.22,59052.0,21.28,21.29,21.22,21.22,59052.0
2016-11-25 11:00:00,21.22,21.24,21.2,21.2,51686.0,21.22,21.24,21.2,21.2,51686.0
2016-11-25 11:05:00,21.21,21.21,21.17,21.21,73100.0,21.21,21.21,21.17,21.21,73100.0
2016-11-25 11:10:00,21.2,21.22,21.17,21.21,64579.0,21.2,21.22,21.17,21.21,64579.0
2016-11-25 11:15:00,21.2,21.23,21.2,21.2,108115.0,21.2,21.23,21.2,21.2,108115.0
2016-11-25 11:20:00,21.21,21.25,21.2,21.21,64847.0,21.21,21.25,21.2,21.21,64847.0
2016-11-25 11:25:00,21.21,21.25,21.21,21.23,46060.0,21.21,21.25,21.21,21.23,46060.0
2016-11-25 11:30:00,21.23,21.25,21.21,21.23,60151.0,21.23,21.25,21.21,21.23,60151.0
2016-11-25 11:35:00,21.23,21.23,21.22,21.23,24638.0,21.23,21.23,21.22,21.23,24638.0
2016-11-25 11:40:00,21.22,21.24,21.22,21.23,43253.0,21.22,21.24,21.22,21.23,43253.0
2016-11-25 11:45:00,21.23,21.23,21.18,21.18,69374.0,21.23,21.23,21.18,21.18,69374.0
2016-11-25 11:50:00,21.18,21.19,21.17,21.17,58055.0,21.18,21.19,21.17,21.17,58055.0
2016-11-25 11:55:00,21.18,21.18,21.16,21.16,30980.0,21.18,21.18,21.16,21.16,30980.0
2016-11-25 12:00:00,21.16,21.17,21.12,21.15,96843.0,21.16,21.17,21.12,21.15,96843.0
2016-11-25 12:05:00,21.15,21.17,21.14,21.17,27059.0,21.15,21.17,21.14,21.17,27059.0
2016-11-25 12:10:00,21.17,21.17,21.16,21.17,24903.0,21.17,21.17,21.16,21.17,24903.0
2016-11-25 12:15:00,21.17,21.17,21.16,21.17,44684.0,21.17,21.17,21.16,21.17,44684.0
2016-11-25 12:20:00,21.17,21.19,21.16,21.16,85854.0,21.17,21.19,21.16,21.16,85854.0
2016-11-25 12:25:00,21.16,21.17,21.13,21.14,52776.0,21.16,21.17,21.13,21.14,52776.0
2016-11-25 12:30:00,21.14,21.15,21.13,21.14,52454.0,21.14,21.15,21.13,21.14,52454.0
2016-11-25 12:35:00,21.14,21.16,21.13,21.14,75968.0,21.14,21.16,21.13,21.14,75968.0
2016-11-25 12:40:00,21.14,21.15,21.14,21.15,46720.0,21.14,21.15,21.14,21.15,46720.0
2016-11-25 12:45:00,21.15,21.16,21.14,21.15,49930.0,21.15,21.16,21.14,21.15,49930.0
2016-11-25 12:50:00,21.16,21.16,21.11,21.13,137851.0,21.16,21.16,21.11,21.13,137851.0
2016-11-25 12:55:00,21.13,21.16,21.13,21.14,193240.0,21.13,21.16,21.13,21.14,193240.0
2016-11-28 09:30:00,21.04,21.15,21.03,21.06,117369.0,21.04,21.15,21.03,21.06,117369.0
2016-11-28 09:35:00,21.07,21.11,20.99,21.04,65711.0,21.07,21.11,20.99,21.04,65711.0
2016-11-28 09:40:00,21.05,21.07,20.98,21.04,72937.0,21.05,21.07,20.98,21.04,72937.0
2016-11-28 09:45:00,21.03,21.06,21.01,21.04,64863.0,21.03,21.06,21.01,21.04,64863.0
2016-11-28 09:50:00,21.04,21.05,20.95,21.01,102372.0,21.04,21.05,20.95,21.01,102372.0
2016-11-28 09:55:00,21.01,21.02,20.98,21.01,102843.0,21.01,21.02,20.98,21.01,102843.0
2016-11-28 10:00:00,21.0,21.01,20.96,20.98,173987.0,21.0,21.01,20.96,20.98,173987.0
2016-11-28 10:05:00,20.98,21.01,20.95,21.01,124697.0,20.98,21.01,20.95,21.01,124697.0
2016-11-28 10:10:00,21.01,21.01,20.96,21.0,68611.0,21.01,21.01,20.96,21.0,68611.0
2016-11-28 10:15:00,21.0,21.0,20.93,20.94,137229.0,21.0,21.0,20.93,20.94,137229.0
2016-11-28 10:20:00,20.94,20.96,20.93,20.94,61179.0,20.94,20.96,20.93,20.94,61179.0
2016-11-28 10:25:00,20.93,20.94,20.87,20.9,179962.0,20.93,20.94,20.87,20.9,179962.0
2016-11-28 10:30:00,20.9,20.99,20.89,20.99,109320.0,20.9,20.99,20.89,20.99,109320.0
2016-11-28 10:35:00,20.98,21.02,20.97,21.0,63668.0,20.98,21.02,20.97,21.0,63668.0
2016-11-28 10:40:00,21.0,21.01,20.95,20.97,69141.0,21.0,21.01,20.95,20.97,69141.0
2016-11-28 10:45:00,20.96,20.99,20.95,20.96,31416.0,20.96,20.99,20.95,20.96,31416.0
2016-11-28 10:50:00,20.96,20.98,20.95,20.98,45356.0,20.96,20.98,20.95,20.98,45356.0
2016-11-28 10:55:00,20.97,20.98,20.91,20.92,134145.0,20.97,20.98,20.91,20.92,134145.0
2016-11-28 11:00:00,20.92,20.93,20.9,20.9,205490.0,20.92,20.93,20.9,20.9,205490.0
2016-11-28 11:05:00,20.9,20.93,20.88,20.89,140799.0,20.9,20.93,20.88,20.89,140799.0
2016-11-28 11:10:00,20.89,20.9,20.85,20.87,167729.0,20.89,20.9,20.85,20.87,167729.0
2016-11-28 11:15:00,20.87,20.9,20.86,20.88,108866.0,20.87,20.9,20.86,20.88,108866.0
2016-11-28 11:20:00,20.87,20.9,20.82,20.83,180757.0,20.87,20.9,20.82,20.83,180757.0
2016-11-28 11:25:00,20.83,20.84,20.8,20.8,111928.0,20.83,20.84,20.8,20.8,111928.0
2016-11-28 11:30:00,20.81,20.86,20.81,20.84,136833.0,20.81,20.86,20.81,20.84,136833.0
2016-11-28 11:35:00,20.85,20.85,20.78,20.78,110269.0,20.85,20.85,20.78,20.78,110269.0
2016-11-28 11:40:00,20.78,20.8,20.76,20.78,99724.0,20.78,20.8,20.76,20.78,99724.0
2016-11-28 11:45:00,20.78,20.8,20.75,20.77,58954.0,20.78,20.8,20.75,20.77,58954.0
2016-11-28 11:50:00,20.76,20.82,20.75,20.82,77231.0,20.76,20.82,20.75,20.82,77231.0
2016-11-28 11:55:00,20.82,20.82,20.79,20.82,40042.0,20.82,20.82,20.79,20.82,40042.0
2016-11-28 12:00:00,20.83,20.85,20.81,20.83,51688.0,20.83,20.85,20.81,20.83,51688.0
2016-11-28 12:05:00,20.84,20.89,20.83,20.88,49841.0,20.84,20.89,20.83,20.88,49841.0
2016-11-28 12:10:00,20.88,20.89,20.84,20.86,48246.0,20.88,20.89,20.84,20.86,48246.0
2016-11-28 12:15:00,20.86,20.91,20.84,20.91,43605.0,20.86,20.91,20.84,20.91,43605.0
2016-11-28 12:20:00,20.91,20.93,20.87,20.87,92328.0,20.91,20.93,20.87,20.87,92328.0
2016-11-28 12:25:00,20.87,20.9,20.86,20.89,31958.0,20.87,20.9,20.86,20.89,31958.0
2016-11-28 12:30:00,20.89,20.94,20.88,20.92,38814.0,20.89,20.94,20.88,20.92,38814.0
2016-11-28 12:35:00,20.92,20.92,20.87,20.87,52073.0,20.92,20.92,20.87,20.87,52073.0
2016-11-28 12:40:00,20.88,20.89,20.85,20.85,34795.0,20.88,20.89,20.85,20.85,34795.0
2016-11-28 12:45:00,20.85,20.9,20.85,20.87,49448.0,20.85,20.9,20.85,20.87,49448.0
2016-11-28 12:50:00,20.88,20.88,20.84,20.84,31670.0,20.88,20.88,20.84,20.84,31670.0
2016-11-28 12:55:00,20.84,20.87,20.84,20.86,34041.0,20.84,20.87,20.84,20.86,34041.0
2016-11-28 13:00:00,20.85,20.86,20.83,20.85,31472.0,20.85,20.86,20.83,20.85,31472.0
2016-11-28 13:05:00,20.85,20.87,20.83,20.86,33507.0,20.85,20.87,20.83,20.86,33507.0
2016-11-28 13:10:00,20.86,20.87,20.85,20.86,32108.0,20.86,20.87,20.85,20.86,32108.0
2016-11-28 13:15:00,20.86,20.87,20.85,20.85,21485.0,20.86,20.87,20.85,20.85,21485.0
2016-11-28 13:20:00,20.85,20.88,20.84,20.86,62859.0,20.85,20.88,20.84,20.86,62859.0
2016-11-28 13:25:00,20.86,20.87,20.83,20.84,49165.0,20.86,20.87,20.83,20.84,49165.0
2016-11-28 13:30:00,20.85,20.86,20.83,20.84,18069.0,20.85,20.86,20.83,20.84,18069.0
2016-11-28 13:35:00,20.84,20.84,20.8,20.81,51164.0,20.84,20.84,20.8,20.81,51164.0
2016-11-28 13:40:00,20.81,20.83,20.8,20.8,44025.0,20.81,20.83,20.8,20.8,44025.0
2016-11-28 13:45:00,20.8,20.83,20.8,20.83,21506.0,20.8,20.83,20.8,20.83,21506.0
2016-11-28 13:50:00,20.83,20.84,20.8,20.8,55314.0,20.83,20.84,20.8,20.8,55314.0
2016-11-28 13:55:00,20.81,20.82,20.79,20.8,32814.0,20.81,20.82,20.79,20.8,32814.0
2016-11-28 14:00:00,20.8,20.81,20.79,20.79,27190.0,20.8,20.81,20.79,20.79,27190.0
2016-11-28 14:05:00,20.8,20.81,20.78,20.8,90138.0,20.8,20.81,20.78,20.8,90138.0
2016-11-28 14:10:00,20.8,20.81,20.78,20.78,35577.0,20.8,20.81,20.78,20.78,35577.0
2016-11-28 14:15:00,20.78,20.8,20.77,20.8,46258.0,20.78,20.8,20.77,20.8,46258.0
2016-11-28 14:20:00,20.8,20.8,20.77,20.79,40109.0,20.8,20.8,20.77,20.79,40109.0
2016-11-28 14:25:00,20.79,20.81,20.76,20.77,67199.0,20.79,20.81,20.76,20.77,67199.0
2016-11-28 14:30:00,20.77,20.8,20.76,20.8,69561.0,20.77,20.8,20.76,20.8,69561.0
2016-11-28 14:35:00,20.8,20.8,20.77,20.77,57043.0,20.8,20.8,20.77,20.77,57043.0
2016-11-28 14:40:00,20.78,20.8,20.76,20.79,189483.0,20.78,20.8,20.76,20.79,189483.0
2016-11-28 14:45:00,20.78,20.8,20.76,20.77,49138.0,20.78,20.8,20.76,20.77,49138.0
2016-11-28 14:50:00,20.77,20.79,20.76,20.78,69672.0,20.77,20.79,20.76,20.78,69672.0
2016-11-28 14:55:00,20.78,20.79,20.76,20.78,60069.0,20.78,20.79,20.76,20.78,60069.0
2016-11-28 15:00:00,20.78,20.81,20.77,20.78,71026.0,20.78,20.81,20.77,20.78,71026.0
2016-11-28 15:05:00,20.79,20.8,20.78,20.8,67339.0,20.79,20.8,20.78,20.8,67339.0
2016-11-28 15:10:00,20.8,20.8,20.78,20.78,51980.0,20.8,20.8,20.78,20.78,51980.0
2016-11-28 15:15:00,20.78,20.8,20.76,20.8,74030.0,20.78,20.8,20.76,20.8,74030.0
2016-11-28 15:20:00,20.8,20.8,20.75,20.76,88879.0,20.8,20.8,20.75,20.76,88879.0
2016-11-28 15:25:00,20.76,20.77,20.73,20.75,75275.0,20.76,20.77,20.73,20.75,75275.0
2016-11-28 15:30:00,20.74,20.77,20.74,20.77,84703.0,20.74,20.77,20.74,20.77,84703.0
2016-11-28 15:35:00,20.77,20.77,20.74,20.75,92582.0,20.77,20.77,20.74,20.75,92582.0
2016-11-28 15:40:00,20.75,20.76,20.73,20.74,128284.0,20.75,20.76,20.73,20.74,128284.0
2016-11-28 15:45:00,20.74,20.75,20.73,20.73,156035.0,20.74,20.75,20.73,20.73,156035.0
2016-11-28 15:50:00,20.73,20.76,20.73,20.74,223304.0,20.73,20.76,20.73,20.74,223304.0
2016-11-28 15:55:00,20.74,20.76,20.7,20.76,840879.0,20.74,20.76,20.7,20.76,840879.0
2016-11-29 09:30:00,20.74,20.96,20.73,20.94,153406.0,20.74,20.96,20.73,20.94,153406.0
2016-11-29 09:35:00,20.95,20.98,20.91,20.95,108938.0,20.95,20.98,20.91,20.95,108938.0
2016-11-29 09:40:00,20.96,20.96,20.89,20.89,61636.0,20.96,20.96,20.89,20.89,61636.0
2016-11-29 09:45:00,20.89,20.89,20.77,20.78,103332.0,20.89,20.89,20.77,20.78,103332.0
2016-11-29 09:50:00,20.78,20.84,20.76,20.8,58640.0,20.78,20.84,20.76,20.8,58640.0
2016-11-29 09:55:00,20.8,20.83,20.78,20.8,56741.0,20.8,20.83,20.78,20.8,56741.0
2016-11-29 10:00:00,20.8,20.83,20.8,20.82,66015.0,20.8,20.83,20.8,20.82,66015.0
2016-11-29 10:05:00,20.82,20.83,20.78,20.79,62990.0,20.82,20.83,20.78,20.79,62990.0
2016-11-29 10:10:00,20.8,20.81,20.77,20.78,37915.0,20.8,20.81,20.77,20.78,37915.0
2016-11-29 10:15:00,20.78,20.83,20.77,20.82,58111.0,20.78,20.83,20.77,20.82,58111.0
2016-11-29 10:20:00,20.82,20.89,20.81,20.87,208772.0,20.82,20.89,20.81,20.87,208772.0
2016-11-29 10:25:00,20.88,20.89,20.84,20.85,46139.0,20.88,20.89,20.84,20.85,46139.0
2016-11-29 10:30:00,20.86,20.89,20.84,20.85,54035.0,20.86,20.89,20.84,20.85,54035.0
2016-11-29 10:35:00,20.85,20.85,20.82,20.84,33708.0,20.85,20.85,20.82,20.84,33708.0
2016-11-29 10:40:00,20.85,20.87,20.83,20.85,43839.0,20.85,20.87,20.83,20.85,43839.0
2016-11-29 10:45:00,20.86,20.86,20.83,20.86,38120.0,20.86,20.86,20.83,20.86,38120.0
2016-11-29 10:50:00,20.86,20.86,20.78,20.79,92352.0,20.86,20.86,20.78,20.79,92352.0
2016-11-29 10:55:00,20.79,20.79,20.76,20.77,86809.0,20.79,20.79,20.76,20.77,86809.0
2016-11-29 11:00:00,20.76,20.77,20.74,20.75,39206.0,20.76,20.77,20.74,20.75,39206.0
2016-11-29 11:05:00,20.75,20.77,20.75,20.77,65193.0,20.75,20.77,20.75,20.77,65193.0
2016-11-29 11:10:00,20.76,20.77,20.74,20.74,50466.0,20.76,20.77,20.74,20.74,50466.0
2016-11-29 11:15:00,20.74,20.76,20.72,20.72,120249.0,20.74,20.76,20.72,20.72,120249.0
2016-11-29 11:20:00,20.73,20.75,20.71,20.74,291799.0,20.73,20.75,20.71,20.74,291799.0
2016-11-29 11:25:00,20.74,20.75,20.72,20.74,79038.0,20.74,20.75,20.72,20.74,79038.0
2016-11-29 11:30:00,20.73,20.78,20.73,20.78,63760.0,20.73,20.78,20.73,20.78,63760.0
2016-11-29 11:35:00,20.78,20.78,20.73,20.73,272931.0,20.78,20.78,20.73,20.73,272931.0
2016-11-29 11:40:00,20.74,20.75,20.72,20.73,69000.0,20.74,20.75,20.72,20.73,69000.0
2016-11-29 11:45:00,20.73,20.75,20.73,20.75,33368.0,20.73,20.75,20.73,20.75,33368.0
2016-11-29 11:50:00,20.75,20.75,20.73,20.75,170678.0,20.75,20.75,20.73,20.75,170678.0
2016-11-29 11:55:00,20.74,20.74,20.73,20.73,32271.0,20.74,20.74,20.73,20.73,32271.0
2016-11-29 12:00:00,20.74,20.74,20.72,20.72,53819.0,20.74,20.74,20.72,20.72,53819.0
2016-11-29 12:05:00,20.73,20.73,20.72,20.73,60332.0,20.73,20.73,20.72,20.73,60332.0
2016-11-29 12:10:00,20.73,20.75,20.72,20.75,101384.0,20.73,20.75,20.72,20.75,101384.0
2016-11-29 12:15:00,20.75,20.75,20.73,20.73,46667.0,20.75,20.75,20.73,20.73,46667.0
2016-11-29 12:20:00,20.74,20.75,20.73,20.75,38468.0,20.74,20.75,20.73,20.75,38468.0
2016-11-29 12:25:00,20.75,20.77,20.74,20.77,96207.0,20.75,20.77,20.74,20.77,96207.0
2016-11-29 12:30:00,20.77,20.79,20.75,20.79,70239.0,20.77,20.79,20.75,20.79,70239.0
2016-11-29 12:35:00,20.79,20.8,20.78,20.8,32032.0,20.79,20.8,20.78,20.8,32032.0
2016-11-29 12:40:00,20.8,20.81,20.79,20.8,27766.0,20.8,20.81,20.79,20.8,27766.0
2016-11-29 12:45:00,20.8,20.82,20.8,20.81,57362.0,20.8,20.82,20.8,20.81,57362.0
2016-11-29 12:50:00,20.8,20.81,20.8,20.81,14266.0,20.8,20.81,20.8,20.81,14266.0
2016-11-29 12:55:00,20.81,20.85,20.8,20.85,126187.0,20.81,20.85,20.8,20.85,126187.0
2016-11-29 13:00:00,20.85,20.85,20.83,20.85,28330.0,20.85,20.85,20.83,20.85,28330.0
2016-11-29 13:05:00,20.84,20.86,20.84,20.85,28989.0,20.84,20.86,20.84,20.85,28989.0
2016-11-29 13:10:00,20.86,20.87,20.85,20.86,42308.0,20.86,20.87,20.85,20.86,42308.0
2016-11-29 13:15:00,20.86,20.87,20.83,20.86,117966.0,20.86,20.87,20.83,20.86,117966.0
2016-11-29 13:20:00,20.87,20.87,20.86,20.87,11955.0,20.87,20.87,20.86,20.87,11955.0
2016-11-29 13:25:00,20.87,20.88,20.85,20.86,49874.0,20.87,20.88,20.85,20.86,49874.0
2016-11-29 13:30:00,20.86,20.86,20.81,20.82,52749.0,20.86,20.86,20.81,20.82,52749.0
2016-11-29 13:35:00,20.82,20.83,20.81,20.82,23191.0,20.82,20.83,20.81,20.82,23191.0
2016-11-29 13:40:00,20.82,20.83,20.81,20.82,21061.0,20.82,20.83,20.81,20.82,21061.0
2016-11-29 13:45:00,20.82,20.83,20.79,20.8,61783.0,20.82,20.83,20.79,20.8,61783.0
2016-11-29 13:50:00,20.8,20.82,20.79,20.82,22214.0,20.8,20.82,20.79,20.82,22214.0
2016-11-29 13:55:00,20.82,20.83,20.8,20.8,52787.0,20.82,20.83,20.8,20.8,52787.0
2016-11-29 14:00:00,20.81,20.82,20.8,20.82,17137.0,20.81,20.82,20.8,20.82,17137.0
2016-11-29 14:05:00,20.82,20.82,20.79,20.8,31717.0,20.82,20.82,20.79,20.8,31717.0
2016-11-29 14:10:00,20.8,20.83,20.79,20.83,63838.0,20.8,20.83,20.79,20.83,63838.0
2016-11-29 14:15:00,20.83,20.86,20.82,20.86,161780.0,20.83,20.86,20.82,20.86,161780.0
2016-11-29 14:20:00,20.86,20.87,20.85,20.87,30835.0,20.86,20.87,20.85,20.87,30835.0
2016-11-29 14:25:00,20.87,20.87,20.83,20.84,39463.0,20.87,20.87,20.83,20.84,39463.0
2016-11-29 14:30:00,20.84,20.86,20.83,20.84,57136.0,20.84,20.86,20.83,20.84,57136.0
2016-11-29 14:35:00,20.84,20.86,20.83,20.86,39028.0,20.84,20.86,20.83,20.86,39028.0
2016-11-29 14:40:00,20.86,20.87,20.83,20.84,68284.0,20.86,20.87,20.83,20.84,68284.0
2016-11-29 14:45:00,20.84,20.84,20.81,20.82,41346.0,20.84,20.84,20.81,20.82,41346.0
2016-11-29 14:50:00,20.81,20.82,20.79,20.79,33999.0,20.81,20.82,20.79,20.79,33999.0
2016-11-29 14:55:00,20.79,20.8,20.77,20.78,46163.0,20.79,20.8,20.77,20.78,46163.0
2016-11-29 15:00:00,20.78,20.78,20.73,20.74,78373.0,20.78,20.78,20.73,20.74,78373.0
2016-11-29 15:05:00,20.74,20.76,20.74,20.74,38567.0,20.74,20.76,20.74,20.74,38567.0
2016-11-29 15:10:00,20.74,20.75,20.73,20.73,41220.0,20.74,20.75,20.73,20.73,41220.0
2016-11-29 15:15:00,20.73,20.74,20.73,20.73,25810.0,20.73,20.74,20.73,20.73,25810.0
2016-11-29 15:20:00,20.73,20.78,20.73,20.76,113965.0,20.73,20.78,20.73,20.76,113965.0
2016-11-29 15:25:00,20.77,20.78,20.75,20.78,73626.0,20.77,20.78,20.75,20.78,73626.0
2016-11-29 15:30:00,20.78,20.78,20.75,20.78,118682.0,20.78,20.78,20.75,20.78,118682.0
2016-11-29 15:35:00,20.78,20.78,20.76,20.77,175758.0,20.78,20.78,20.76,20.77,175758.0
2016-11-29 15:40:00,20.76,20.77,20.75,20.77,133927.0,20.76,20.77,20.75,20.77,133927.0
2016-11-29 15:45:00,20.76,20.78,20.75,20.78,215528.0,20.76,20.78,20.75,20.78,215528.0
2016-11-29 15:50:00,20.78,20.78,20.75,20.76,299136.0,20.78,20.78,20.75,20.76,299136.0
2016-11-29 15:55:00,20.76,20.78,20.76,20.78,348763.0,20.76,20.78,20.76,20.78,348763.0
2016-11-30 09:30:00,20.8,20.8,20.69,20.71,102889.0,20.8,20.8,20.69,20.71,102889.0
2016-11-30 09:35:00,20.7,20.73,20.66,20.71,54461.0,20.7,20.73,20.66,20.71,54461.0
2016-11-30 09:40:00,20.71,20.72,20.64,20.64,35966.0,20.71,20.72,20.64,20.64,35966.0
2016-11-30 09:45:00,20.64,20.65,20.55,20.59,67999.0,20.64,20.65,20.55,20.59,67999.0
2016-11-30 09:50:00,20.59,20.59,20.53,20.56,229201.0,20.59,20.59,20.53,20.56,229201.0
2016-11-30 09:55:00,20.55,20.59,20.52,20.53,102378.0,20.55,20.59,20.52,20.53,102378.0
2016-11-30 10:00:00,20.54,20.55,20.5,20.51,68192.0,20.54,20.55,20.5,20.51,68192.0
2016-11-30 10:05:00,20.51,20.55,20.5,20.52,81551.0,20.51,20.55,20.5,20.52,81551.0
2016-11-30 10:10:00,20.52,20.54,20.5,20.5,49229.0,20.52,20.54,20.5,20.5,49229.0
2016-11-30 10:15:00,20.5,20.51,20.44,20.45,81196.0,20.5,20.51,20.44,20.45,81196.0
2016-11-30 10:20:00,20.45,20.47,20.38,20.42,156459.0,20.45,20.47,20.38,20.42,156459.0
2016-11-30 10:25:00,20.42,20.49,20.41,20.48,62996.0,20.42,20.49,20.41,20.48,62996.0
2016-11-30 10:30:00,20.48,20.5,20.48,20.48,56276.0,20.48,20.5,20.48,20.48,56276.0
2016-11-30 10:35:00,20.49,20.55,20.48,20.54,113947.0,20.49,20.55,20.48,20.54,113947.0
2016-11-30 10:40:00,20.53,20.55,20.49,20.53,63369.0,20.53,20.55,20.49,20.53,63369.0
2016-11-30 10:45:00,20.53,20.53,20.48,20.52,67160.0,20.53,20.53,20.48,20.52,67160.0
2016-11-30 10:50:00,20.52,20.56,20.51,20.54,50972.0,20.52,20.56,20.51,20.54,50972.0
2016-11-30 10:55:00,20.54,20.55,20.51,20.53,98680.0,20.54,20.55,20.51,20.53,98680.0
2016-11-30 11:00:00,20.52,20.54,20.52,20.54,39863.0,20.52,20.54,20.52,20.54,39863.0
2016-11-30 11:05:00,20.54,20.62,20.53,20.61,82369.0,20.54,20.62,20.53,20.61,82369.0
2016-11-30 11:10:00,20.62,20.63,20.59,20.61,132672.0,20.62,20.63,20.59,20.61,132672.0
2016-11-30 11:15:00,20.61,20.64,20.6,20.62,74056.0,20.61,20.64,20.6,20.62,74056.0
2016-11-30 11:20:00,20.62,20.63,20.6,20.61,60897.0,20.62,20.63,20.6,20.61,60897.0
2016-11-30 11:25:00,20.61,20.62,20.59,20.6,58068.0,20.61,20.62,20.59,20.6,58068.0
2016-11-30 11:30:00,20.6,20.65,20.57,20.64,108849.0,20.6,20.65,20.57,20.64,108849.0
2016-11-30 11:35:00,20.64,20.66,20.62,20.64,76809.0,20.64,20.66,20.62,20.64,76809.0
2016-11-30 11:40:00,20.64,20.65,20.62,20.64,51058.0,20.64,20.65,20.62,20.64,51058.0
2016-11-30 11:45:00,20.64,20.67,20.62,20.67,42657.0,20.64,20.67,20.62,20.67,42657.0
2016-11-30 11:50:00,20.67,20.67,20.64,20.67,44054.0,20.67,20.67,20.64,20.67,44054.0
2016-11-30 11:55:00,20.67,20.67,20.62,20.63,46361.0,20.67,20.67,20.62,20.63,46361.0
2016-11-30 12:00:00,20.63,20.63,20.6,20.61,41791.0,20.63,20.63,20.6,20.61,41791.0
2016-11-30 12:05:00,20.6,20.62,20.59,20.61,52056.0,20.6,20.62,20.59,20.61,52056.0
2016-11-30 12:10:00,20.6,20.62,20.6,20.6,36550.0,20.6,20.62,20.6,20.6,36550.0
2016-11-30 12:15:00,20.61,20.63,20.59,20.63,24535.0,20.61,20.63,20.59,20.63,24535.0
2016-11-30 12:20:00,20.62,20.63,20.61,20.62,34238.0,20.62,20.63,20.61,20.62,34238.0
2016-11-30 12:25:00,20.62,20.63,20.59,20.6,48104.0,20.62,20.63,20.59,20.6,48104.0
2016-11-30 12:30:00,20.6,20.61,20.57,20.6,44720.0,20.6,20.61,20.57,20.6,44720.0
2016-11-30 12:35:00,20.6,20.61,20.58,20.59,38325.0,20.6,20.61,20.58,20.59,38325.0
2016-11-30 12:40:00,20.59,20.61,20.58,20.59,50164.0,20.59,20.61,20.58,20.59,50164.0
2016-11-30 12:45:00,20.58,20.61,20.58,20.6,45541.0,20.58,20.61,20.58,20.6,45541.0
2016-11-30 12:50:00,20.6,20.6,20.58,20.59,27262.0,20.6,20.6,20.58,20.59,27262.0
2016-11-30 12:55:00,20.59,20.59,20.58,20.59,15660.0,20.59,20.59,20.58,20.59,15660.0
2016-11-30 13:00:00,20.59,20.59,20.58,20.59,19700.0,20.59,20.59,20.58,20.59,19700.0
2016-11-30 13:05:00,20.59,20.59,20.58,20.59,23406.0,20.59,20.59,20.58,20.59,23406.0
2016-11-30 13:10:00,20.59,20.62,20.58,20.62,54255.0,20.59,20.62,20.58,20.62,54255.0
2016-11-30 13:15:00,20.61,20.65,20.6,20.63,63995.0,20.61,20.65,20.6,20.63,63995.0
2016-11-30 13:20:00,20.63,20.64,20.62,20.62,17558.0,20.63,20.64,20.62,20.62,17558.0
2016-11-30 13:25:00,20.62,20.65,20.6,20.62,144755.0,20.62,20.65,20.6,20.62,144755.0
2016-11-30 13:30:00,20.62,20.62,20.58,20.6,59148.0,20.62,20.62,20.58,20.6,59148.0
2016-11-30 13:35:00,20.6,20.6,20.56,20.57,21571.0,20.6,20.6,20.56,20.57,21571.0
2016-11-30 13:40:00,20.57,20.58,20.55,20.55,27970.0,20.57,20.58,20.55,20.55,27970.0
2016-11-30 13:45:00,20.55,20.56,20.54,20.55,45396.0,20.55,20.56,20.54,20.55,45396.0
2016-11-30 13:50:00,20.55,20.57,20.53,20.55,166390.0,20.55,20.57,20.53,20.55,166390.0
2016-11-30 13:55:00,20.54,20.54,20.53,20.54,50872.0,20.54,20.54,20.53,20.54,50872.0
2016-11-30 14:00:00,20.54,20.54,20.53,20.53,13500.0,20.54,20.54,20.53,20.53,13500.0
2016-11-30 14:05:00,20.53,20.54,20.51,20.54,89944.0,20.53,20.54,20.51,20.54,89944.0
2016-11-30 14:10:00,20.54,20.54,20.49,20.5,62524.0,20.54,20.54,20.49,20.5,62524.0
2016-11-30 14:15:00,20.5,20.51,20.47,20.48,75505.0,20.5,20.51,20.47,20.48,75505.0
2016-11-30 14:20:00,20.48,20.49,20.46,20.48,49204.0,20.48,20.49,20.46,20.48,49204.0
2016-11-30 14:25:00,20.47,20.49,20.47,20.49,44234.0,20.47,20.49,20.47,20.49,44234.0
2016-11-30 14:30:00,20.48,20.49,20.48,20.48,33896.0,20.48,20.49,20.48,20.48,33896.0
2016-11-30 14:35:00,20.48,20.49,20.48,20.48,21126.0,20.48,20.49,20.48,20.48,21126.0
2016-11-30 14:40:00,20.48,20.49,20.42,20.42,154764.0,20.48,20.49,20.42,20.42,154764.0
2016-11-30 14:45:00,20.42,20.42,20.41,20.41,40516.0,20.42,20.42,20.41,20.41,40516.0
2016-11-30 14:50:00,20.41,20.44,20.41,20.44,84814.0,20.41,20.44,20.41,20.44,84814.0
2016-11-30 14:55:00,20.44,20.44,20.43,20.44,44036.0,20.44,20.44,20.43,20.44,44036.0
2016-11-30 15:00:00,20.44,20.44,20.43,20.44,36951.0,20.44,20.44,20.43,20.44,36951.0
2016-11-30 15:05:00,20.43,20.44,20.43,20.44,59563.0,20.43,20.44,20.43,20.44,59563.0
2016-11-30 15:10:00,20.43,20.46,20.43,20.45,156660.0,20.43,20.46,20.43,20.45,156660.0
2016-11-30 15:15:00,20.46,20.46,20.45,20.45,49582.0,20.46,20.46,20.45,20.45,49582.0
2016-11-30 15:20:00,20.46,20.51,20.45,20.51,173877.0,20.46,20.51,20.45,20.51,173877.0
2016-11-30 15:25:00,20.51,20.53,20.5,20.53,81262.0,20.51,20.53,20.5,20.53,81262.0
2016-11-30 15:30:00,20.53,20.53,20.5,20.5,184731.0,20.53,20.53,20.5,20.5,184731.0
2016-11-30 15:35:00,20.5,20.53,20.5,20.53,139571.0,20.5,20.53,20.5,20.53,139571.0
2016-11-30 15:40:00,20.53,20.56,20.51,20.51,225114.0,20.53,20.56,20.51,20.51,225114.0
2016-11-30 15:45:00,20.51,20.52,20.48,20.48,323199.0,20.51,20.52,20.48,20.48,323199.0
2016-11-30 15:50:00,20.48,20.49,20.45,20.48,495661.0,20.48,20.49,20.45,20.48,495661.0
2016-11-30 15:55:00,20.48,20.49,20.43,20.46,1040096.0,20.48,20.49,20.43,20.46,1040096.0
2016-12-01 09:30:00,20.46,20.53,20.44,20.47,101032.0,20.46,20.53,20.44,20.47,101032.0
2016-12-01 09:35:00,20.48,20.48,20.39,20.42,61045.0,20.48,20.48,20.39,20.42,61045.0
2016-12-01 09:40:00,20.42,20.46,20.42,20.43,60785.0,20.42,20.46,20.42,20.43,60785.0
2016-12-01 09:45:00,20.44,20.48,20.42,20.43,50577.0,20.44,20.48,20.42,20.43,50577.0
2016-12-01 09:50:00,20.43,20.43,20.36,20.37,41384.0,20.43,20.43,20.36,20.37,41384.0
2016-12-01 09:55:00,20.36,20.37,20.32,20.36,491563.0,20.36,20.37,20.32,20.36,491563.0
2016-12-01 10:00:00,20.37,20.39,20.32,20.34,82900.0,20.37,20.39,20.32,20.34,82900.0
2016-12-01 10:05:00,20.33,20.35,20.23,20.23,99043.0,20.33,20.35,20.23,20.23,99043.0
2016-12-01 10:10:00,20.23,20.26,20.22,20.22,98729.0,20.23,20.26,20.22,20.22,98729.0
2016-12-01 10:15:00,20.23,20.25,20.21,20.21,87651.0,20.23,20.25,20.21,20.21,87651.0
2016-12-01 10:20:00,20.22,20.23,20.17,20.2,82869.0,20.22,20.23,20.17,20.2,82869.0
2016-12-01 10:25:00,20.2,20.22,20.19,20.21,50649.0,20.2,20.22,20.19,20.21,50649.0
2016-12-01 10:30:00,20.21,20.23,20.17,20.23,68927.0,20.21,20.23,20.17,20.23,68927.0
2016-12-01 10:35:00,20.23,20.24,20.17,20.19,73041.0,20.23,20.24,20.17,20.19,73041.0
2016-12-01 10:40:00,20.19,20.2,20.16,20.16,64087.0,20.19,20.2,20.16,20.16,64087.0
2016-12-01 10:45:00,20.17,20.17,20.08,20.09,111295.0,20.17,20.17,20.08,20.09,111295.0
2016-12-01 10:50:00,20.09,20.1,20.05,20.06,129938.0,20.09,20.1,20.05,20.06,129938.0
2016-12-01 10:55:00,20.06,20.09,20.05,20.06,142911.0,20.06,20.09,20.05,20.06,142911.0
2016-12-01 11:00:00,20.06,20.1,20.05,20.07,204119.0,20.06,20.1,20.05,20.07,204119.0
2016-12-01 11:05:00,20.08,20.13,20.07,20.1,214640.0,20.08,20.13,20.07,20.1,214640.0
2016-12-01 11:10:00,20.1,20.11,19.67,19.98,646720.0,20.1,20.11,19.67,19.98,646720.0
2016-12-01 11:15:00,19.98,20.01,19.96,19.98,258463.0,19.98,20.01,19.96,19.98,258463.0
2016-12-01 11:20:00,19.98,20.03,19.98,20.0,544694.0,19.98,20.03,19.98,20.0,544694.0
2016-12-01 11:25:00,20.0,20.04,19.98,20.0,900721.0,20.0,20.04,19.98,20.0,900721.0
2016-12-01 11:30:00,20.0,20.01,19.94,19.99,251643.0,20.0,20.01,19.94,19.99,251643.0
2016-12-01 11:35:00,19.99,20.01,19.96,20.01,198589.0,19.99,20.01,19.96,20.01,198589.0
2016-12-01 11:40:00,20.01,20.02,19.97,19.97,146114.0,20.01,20.02,19.97,19.97,146114.0
2016-12-01 11:45:00,19.97,19.99,19.92,19.94,146455.0,19.97,19.99,19.92,19.94,146455.0
2016-12-01 11:50:00,19.94,19.95,19.89,19.9,220943.0,19.94,19.95,19.89,19.9,220943.0
2016-12-01 11:55:00,19.9,19.93,19.88,19.89,116561.0,19.9,19.93,19.88,19.89,116561.0
2016-12-01 12:00:00,19.89,19.91,19.86,19.86,215354.0,19.89,19.91,19.86,19.86,215354.0
2016-12-01 12:05:00,19.86,19.9,19.85,19.89,68376.0,19.86,19.9,19.85,19.89,68376.0
2016-12-01 12:10:00,19.88,19.93,19.88,19.91,113887.0,19.88,19.93,19.88,19.91,113887.0
2016-12-01 12:15:00,19.92,19.95,19.89,19.95,196597.0,19.92,19.95,19.89,19.95,196597.0
2016-12-01 12:20:00,19.95,19.95,19.93,19.93,59850.0,19.95,19.95,19.93,19.93,59850.0
2016-12-01 12:25:00,19.94,19.96,19.93,19.93,91446.0,19.94,19.96,19.93,19.93,91446.0
2016-12-01 12:30:00,19.93,19.96,19.91,19.93,86648.0,19.93,19.96,19.91,19.93,86648.0
2016-12-01 12:35:00,19.94,19.94,19.92,19.94,20007.0,19.94,19.94,19.92,19.94,20007.0
2016-12-01 12:40:00,19.94,19.94,19.92,19.93,44631.0,19.94,19.94,19.92,19.93,44631.0
2016-12-01 12:45:00,19.94,19.97,19.93,19.94,50108.0,19.94,19.97,19.93,19.94,50108.0
2016-12-01 12:50:00,19.94,19.96,19.94,19.94,34883.0,19.94,19.96,19.94,19.94,34883.0
2016-12-01 12:55:00,19.95,19.96,19.93,19.95,42539.0,19.95,19.96,19.93,19.95,42539.0
2016-12-01 13:00:00,19.95,19.96,19.93,19.93,42988.0,19.95,19.96,19.93,19.93,42988.0
2016-12-01 13:05:00,19.94,19.94,19.88,19.88,46593.0,19.94,19.94,19.88,19.88,46593.0
2016-12-01 13:10:00,19.88,19.89,19.87,19.89,42343.0,19.88,19.89,19.87,19.89,42343.0
2016-12-01 13:15:00,19.88,19.89,19.86,19.87,314829.0,19.88,19.89,19.86,19.87,314829.0
2016-12-01 13:20:00,19.87,19.88,19.86,19.87,37804.0,19.87,19.88,19.86,19.87,37804.0
2016-12-01 13:25:00,19.87,19.9,19.86,19.9,75300.0,19.87,19.9,19.86,19.9,75300.0
2016-12-01 13:30:00,19.89,19.95,19.89,19.93,115839.0,19.89,19.95,19.89,19.93,115839.0
2016-12-01 13:35:00,19.93,19.94,19.91,19.94,53571.0,19.93,19.94,19.91,19.94,53571.0
2016-12-01 13:40:00,19.94,19.95,19.93,19.95,39746.0,19.94,19.95,19.93,19.95,39746.0
2016-12-01 13:45:00,19.95,19.98,19.94,19.98,65269.0,19.95,19.98,19.94,19.98,65269.0
2016-12-01 13:50:00,19.98,19.99,19.96,19.98,413420.0,19.98,19.99,19.96,19.98,413420.0
2016-12-01 13:55:00,19.99,20.0,19.96,19.98,707572.0,19.99,20.0,19.96,19.98,707572.0
2016-12-01 14:00:00,19.97,19.99,19.97,19.98,70950.0,19.97,19.99,19.97,19.98,70950.0
2016-12-01 14:05:00,19.98,19.99,19.96,19.96,87502.0,19.98,19.99,19.96,19.96,87502.0
2016-12-01 14:10:00,19.96,19.97,19.93,19.96,202668.0,19.96,19.97,19.93,19.96,202668.0
2016-12-01 14:15:00,19.95,20.01,19.95,19.98,486194.0,19.95,20.01,19.95,19.98,486194.0
2016-12-01 14:20:00,19.98,20.0,19.97,19.99,308675.0,19.98,20.0,19.97,19.99,308675.0
2016-12-01 14:25:00,20.0,20.01,19.98,19.99,156500.0,20.0,20.01,19.98,19.99,156500.0
2016-12-01 14:30:00,19.99,20.04,19.98,20.04,210961.0,19.99,20.04,19.98,20.04,210961.0
2016-12-01 14:35:00,20.03,20.09,20.01,20.09,270820.0,20.03,20.09,20.01,20.09,270820.0
2016-12-01 14:40:00,20.09,20.13,20.06,20.13,178777.0,20.09,20.13,20.06,20.13,178777.0
2016-12-01 14:45:00,20.14,20.17,20.12,20.17,271438.0,20.14,20.17,20.12,20.17,271438.0
2016-12-01 14:50:00,20.16,20.21,20.14,20.14,189733.0,20.16,20.21,20.14,20.14,189733.0
2016-12-01 14:55:00,20.14,20.17,20.14,20.17,142094.0,20.14,20.17,20.14,20.17,142094.0
2016-12-01 15:00:00,20.17,20.17,20.15,20.15,177075.0,20.17,20.17,20.15,20.15,177075.0
2016-12-01 15:05:00,20.15,20.16,20.14,20.16,94453.0,20.15,20.16,20.14,20.16,94453.0
2016-12-01 15:10:00,20.16,20.17,20.14,20.16,95568.0,20.16,20.17,20.14,20.16,95568.0
2016-12-01 15:15:00,20.16,20.16,20.14,20.14,87754.0,20.16,20.16,20.14,20.14,87754.0
2016-12-01 15:20:00,20.15,20.15,20.11,20.12,236301.0,20.15,20.15,20.11,20.12,236301.0
2016-12-01 15:25:00,20.12,20.13,20.1,20.12,67068.0,20.12,20.13,20.1,20.12,67068.0
2016-12-01 15:30:00,20.12,20.13,20.11,20.12,125417.0,20.12,20.13,20.11,20.12,125417.0
2016-12-01 15:35:00,20.12,20.12,20.1,20.1,180983.0,20.12,20.12,20.1,20.1,180983.0
2016-12-01 15:40:00,20.1,20.11,20.06,20.07,414563.0,20.1,20.11,20.06,20.07,414563.0
2016-12-01 15:45:00,20.06,20.08,20.05,20.05,214550.0,20.06,20.08,20.05,20.05,214550.0
2016-12-01 15:50:00,20.05,20.16,20.05,20.12,776431.0,20.05,20.16,20.05,20.12,776431.0
2016-12-01 15:55:00,20.13,20.14,20.08,20.08,1004232.0,20.13,20.14,20.08,20.08,1004232.0
2016-12-02 09:30:00,20.13,20.17,20.03,20.09,101171.0,20.13,20.17,20.03,20.09,101171.0
2016-12-02 09:35:00,20.09,20.26,20.08,20.24,189907.0,20.09,20.26,20.08,20.24,189907.0
2016-12-02 09:40:00,20.23,20.31,20.23,20.25,227242.0,20.23,20.31,20.23,20.25,227242.0
2016-12-02 09:45:00,20.24,20.24,20.19,20.23,102539.0,20.24,20.24,20.19,20.23,102539.0
2016-12-02 09:50:00,20.23,20.25,20.18,20.22,225914.0,20.23,20.25,20.18,20.22,225914.0
2016-12-02 09:55:00,20.23,20.33,20.22,20.33,232892.0,20.23,20.33,20.22,20.33,232892.0
2016-12-02 10:00:00,20.32,20.38,20.3,20.37,141967.0,20.32,20.38,20.3,20.37,141967.0
2016-12-02 10:05:00,20.37,20.43,20.35,20.42,252930.0,20.37,20.43,20.35,20.42,252930.0
2016-12-02 10:10:00,20.42,20.44,20.39,20.42,275342.0,20.42,20.44,20.39,20.42,275342.0
2016-12-02 10:15:00,20.42,20.44,20.4,20.44,149485.0,20.42,20.44,20.4,20.44,149485.0
2016-12-02 10:20:00,20.44,20.47,20.43,20.46,84562.0,20.44,20.47,20.43,20.46,84562.0
2016-12-02 10:25:00,20.46,20.5,20.45,20.45,384584.0,20.46,20.5,20.45,20.45,384584.0
2016-12-02 10:30:00,20.46,20.46,20.42,20.42,154043.0,20.46,20.46,20.42,20.42,154043.0
2016-12-02 10:35:00,20.43,20.45,20.42,20.44,71718.0,20.43,20.45,20.42,20.44,71718.0
2016-12-02 10:40:00,20.44,20.45,20.41,20.45,138357.0,20.44,20.45,20.41,20.45,138357.0
2016-12-02 10:45:00,20.45,20.54,20.44,20.52,449562.0,20.45,20.54,20.44,20.52,449562.0
2016-12-02 10:50:00,20.53,20.55,20.43,20.44,276598.0,20.53,20.55,20.43,20.44,276598.0
2016-12-02 10:55:00,20.44,20.49,20.43,20.46,321052.0,20.44,20.49,20.43,20.46,321052.0
2016-12-02 11:00:00,20.45,20.46,20.43,20.44,122120.0,20.45,20.46,20.43,20.44,122120.0
2016-12-02 11:05:00,20.45,20.47,20.44,20.46,155096.0,20.45,20.47,20.44,20.46,155096.0
2016-12-02 11:10:00,20.46,20.46,20.43,20.46,139097.0,20.46,20.46,20.43,20.46,139097.0
2016-12-02 11:15:00,20.46,20.48,20.44,20.48,147592.0,20.46,20.48,20.44,20.48,147592.0
2016-12-02 11:20:00,20.48,20.5,20.46,20.5,480767.0,20.48,20.5,20.46,20.5,480767.0
2016-12-02 11:25:00,20.5,20.5,20.46,20.46,72826.0,20.5,20.5,20.46,20.46,72826.0
2016-12-02 11:30:00,20.46,20.48,20.45,20.46,60426.0,20.46,20.48,20.45,20.46,60426.0
2016-12-02 11:35:00,20.46,20.48,20.42,20.42,560414.0,20.46,20.48,20.42,20.42,560414.0
2016-12-02 11:40:00,20.43,20.44,20.42,20.43,113235.0,20.43,20.44,20.42,20.43,113235.0
2016-12-02 11:45:00,20.42,20.43,20.38,20.39,335721.0,20.42,20.43,20.38,20.39,335721.0
2016-12-02 11:50:00,20.38,20.4,20.37,20.39,91713.0,20.38,20.4,20.37,20.39,91713.0
2016-12-02 11:55:00,20.39,20.39,20.36,20.37,68487.0,20.39,20.39,20.36,20.37,68487.0
2016-12-02 12:00:00,20.36,20.39,20.36,20.36,89696.0,20.36,20.39,20.36,20.36,89696.0
2016-12-02 12:05:00,20.36,20.37,20.33,20.35,137570.0,20.36,20.37,20.33,20.35,137570.0
2016-12-02 12:10:00,20.34,20.35,20.32,20.34,69949.0,20.34,20.35,20.32,20.34,69949.0
2016-12-02 12:15:00,20.34,20.34,20.32,20.32,42219.0,20.34,20.34,20.32,20.32,42219.0
2016-12-02 12:20:00,20.32,20.33,20.32,20.32,78280.0,20.32,20.33,20.32,20.32,78280.0
2016-12-02 12:25:00,20.33,20.35,20.32,20.35,57879.0,20.33,20.35,20.32,20.35,57879.0
2016-12-02 12:30:00,20.35,20.35,20.33,20.35,50863.0,20.35,20.35,20.33,20.35,50863.0
2016-12-02 12:35:00,20.35,20.35,20.31,20.31,64726.0,20.35,20.35,20.31,20.31,64726.0
2016-12-02 12:40:00,20.32,20.32,20.3,20.32,53035.0,20.32,20.32,20.3,20.32,53035.0
2016-12-02 12:45:00,20.32,20.32,20.29,20.3,107478.0,20.32,20.32,20.29,20.3,107478.0
2016-12-02 12:50:00,20.29,20.3,20.29,20.3,11300.0,20.29,20.3,20.29,20.3,11300.0
2016-12-02 12:55:00,20.3,20.34,20.29,20.33,131848.0,20.3,20.34,20.29,20.33,131848.0
2016-12-02 13:00:00,20.32,20.33,20.3,20.31,62249.0,20.32,20.33,20.3,20.31,62249.0
2016-12-02 13:05:00,20.31,20.32,20.28,20.29,44332.0,20.31,20.32,20.28,20.29,44332.0
2016-12-02 13:10:00,20.29,20.29,20.25,20.25,98536.0,20.29,20.29,20.25,20.25,98536.0
2016-12-02 13:15:00,20.26,20.29,20.25,20.29,124512.0,20.26,20.29,20.25,20.29,124512.0
2016-12-02 13:20:00,20.28,20.29,20.26,20.26,55254.0,20.28,20.29,20.26,20.26,55254.0
2016-12-02 13:25:00,20.27,20.29,20.26,20.27,48510.0,20.27,20.29,20.26,20.27,48510.0
2016-12-02 13:30:00,20.26,20.3,20.26,20.28,53315.0,20.26,20.3,20.26,20.28,53315.0
2016-12-02 13:35:00,20.29,20.29,20.27,20.28,31048.0,20.29,20.29,20.27,20.28,31048.0
2016-12-02 13:40:00,20.27,20.3,20.27,20.3,58479.0,20.27,20.3,20.27,20.3,58479.0
2016-12-02 13:45:00,20.3,20.3,20.28,20.29,41439.0,20.3,20.3,20.28,20.29,41439.0
2016-12-02 13:50:00,20.29,20.3,20.27,20.3,74798.0,20.29,20.3,20.27,20.3,74798.0
2016-12-02 13:55:00,20.3,20.31,20.29,20.3,18745.0,20.3,20.31,20.29,20.3,18745.0
2016-12-02 14:00:00,20.31,20.32,20.3,20.32,30768.0,20.31,20.32,20.3,20.32,30768.0
2016-12-02 14:05:00,20.32,20.32,20.3,20.3,46184.0,20.32,20.32,20.3,20.3,46184.0
2016-12-02 14:10:00,20.3,20.33,20.3,20.32,40477.0,20.3,20.33,20.3,20.32,40477.0
2016-12-02 14:15:00,20.32,20.33,20.32,20.32,27511.0,20.32,20.33,20.32,20.32,27511.0
2016-12-02 14:20:00,20.32,20.36,20.31,20.36,70954.0,20.32,20.36,20.31,20.36,70954.0
2016-12-02 14:25:00,20.36,20.36,20.34,20.35,60201.0,20.36,20.36,20.34,20.35,60201.0
2016-12-02 14:30:00,20.36,20.36,20.34,20.35,42704.0,20.36,20.36,20.34,20.35,42704.0
2016-12-02 14:35:00,20.35,20.35,20.34,20.35,24936.0,20.35,20.35,20.34,20.35,24936.0
2016-12-02 14:40:00,20.35,20.35,20.32,20.32,49715.0,20.35,20.35,20.32,20.32,49715.0
2016-12-02 14:45:00,20.32,20.34,20.32,20.34,44941.0,20.32,20.34,20.32,20.34,44941.0
2016-12-02 14:50:00,20.34,20.34,20.32,20.32,42005.0,20.34,20.34,20.32,20.32,42005.0
2016-12-02 14:55:00,20.32,20.33,20.31,20.32,54931.0,20.32,20.33,20.31,20.32,54931.0
2016-12-02 15:00:00,20.31,20.35,20.31,20.35,62529.0,20.31,20.35,20.31,20.35,62529.0
2016-12-02 15:05:00,20.35,20.35,20.33,20.34,64377.0,20.35,20.35,20.33,20.34,64377.0
2016-12-02 15:10:00,20.33,20.34,20.32,20.32,82512.0,20.33,20.34,20.32,20.32,82512.0
2016-12-02 15:15:00,20.33,20.33,20.32,20.32,37531.0,20.33,20.33,20.32,20.32,37531.0
2016-12-02 15:20:00,20.32,20.37,20.32,20.37,92527.0,20.32,20.37,20.32,20.37,92527.0
2016-12-02 15:25:00,20.37,20.4,20.36,20.39,164115.0,20.37,20.4,20.36,20.39,164115.0
2016-12-02 15:30:00,20.39,20.41,20.38,20.41,118754.0,20.39,20.41,20.38,20.41,118754.0
2016-12-02 15:35:00,20.4,20.41,20.38,20.39,92298.0,20.4,20.41,20.38,20.39,92298.0
2016-12-02 15:40:00,20.39,20.39,20.35,20.35,149764.0,20.39,20.39,20.35,20.35,149764.0
2016-12-02 15:45:00,20.36,20.36,20.33,20.36,181350.0,20.36,20.36,20.33,20.36,181350.0
2016-12-02 15:50:00,20.35,20.37,20.34,20.36,301593.0,20.35,20.37,20.34,20.36,301593.0
2016-12-02 15:55:00,20.35,20.38,20.34,20.36,488312.0,20.35,20.38,20.34,20.36,488312.0
2016-12-05 09:30:00,20.46,20.48,20.38,20.46,79460.0,20.46,20.48,20.38,20.46,79460.0
2016-12-05 09:35:00,20.46,20.48,20.41,20.41,49290.0,20.46,20.48,20.41,20.41,49290.0
2016-12-05 09:40:00,20.42,20.45,20.4,20.42,134174.0,20.42,20.45,20.4,20.42,134174.0
2016-12-05 09:45:00,20.42,20.42,20.36,20.39,119879.0,20.42,20.42,20.36,20.39,119879.0
2016-12-05 09:50:00,20.4,20.41,20.38,20.41,76999.0,20.4,20.41,20.38,20.41,76999.0
2016-12-05 09:55:00,20.41,20.46,20.41,20.44,94443.0,20.41,20.46,20.41,20.44,94443.0
2016-12-05 10:00:00,20.44,20.48,20.43,20.44,156612.0,20.44,20.48,20.43,20.44,156612.0
2016-12-05 10:05:00,20.44,20.45,20.41,20.45,37984.0,20.44,20.45,20.41,20.45,37984.0
2016-12-05 10:10:00,20.45,20.51,20.45,20.51,157450.0,20.45,20.51,20.45,20.51,157450.0
2016-12-05 10:15:00,20.51,20.55,20.5,20.54,121544.0,20.51,20.55,20.5,20.54,121544.0
2016-12-05 10:20:00,20.54,20.57,20.49,20.56,138447.0,20.54,20.57,20.49,20.56,138447.0
2016-12-05 10:25:00,20.55,20.6,20.54,20.57,147545.0,20.55,20.6,20.54,20.57,147545.0
2016-12-05 10:30:00,20.57,20.6,20.55,20.58,87517.0,20.57,20.6,20.55,20.58,87517.0
2016-12-05 10:35:00,20.58,20.59,20.54,20.59,75844.0,20.58,20.59,20.54,20.59,75844.0
2016-12-05 10:40:00,20.59,20.59,20.57,20.59,48156.0,20.59,20.59,20.57,20.59,48156.0
2016-12-05 10:45:00,20.59,20.65,20.58,20.63,198667.0,20.59,20.65,20.58,20.63,198667.0
2016-12-05 10:50:00,20.64,20.65,20.61,20.62,78868.0,20.64,20.65,20.61,20.62,78868.0
2016-12-05 10:55:00,20.62,20.64,20.59,20.64,106986.0,20.62,20.64,20.59,20.64,106986.0
2016-12-05 11:00:00,20.64,20.64,20.58,20.61,126295.0,20.64,20.64,20.58,20.61,126295.0
2016-12-05 11:05:00,20.61,20.64,20.6,20.62,97059.0,20.61,20.64,20.6,20.62,97059.0
2016-12-05 11:10:00,20.62,20.65,20.6,20.64,104889.0,20.62,20.65,20.6,20.64,104889.0
2016-12-05 11:15:00,20.64,20.66,20.6,20.61,127499.0,20.64,20.66,20.6,20.61,127499.0
2016-12-05 11:20:00,20.61,20.62,20.58,20.62,66859.0,20.61,20.62,20.58,20.62,66859.0
2016-12-05 11:25:00,20.62,20.64,20.58,20.63,118986.0,20.62,20.64,20.58,20.63,118986.0
2016-12-05 11:30:00,20.63,20.63,20.62,20.63,18645.0,20.63,20.63,20.62,20.63,18645.0
2016-12-05 11:35:00,20.63,20.65,20.61,20.63,147036.0,20.63,20.65,20.61,20.63,147036.0
2016-12-05 11:40:00,20.62,20.65,20.6,20.65,80178.0,20.62,20.65,20.6,20.65,80178.0
2016-12-05 11:45:00,20.64,20.65,20.61,20.64,92171.0,20.64,20.65,20.61,20.64,92171.0
2016-12-05 11:50:00,20.64,20.68,20.63,20.68,93476.0,20.64,20.68,20.63,20.68,93476.0
2016-12-05 11:55:00,20.68,20.68,20.65,20.66,89553.0,20.68,20.68,20.65,20.66,89553.0
2016-12-05 12:00:00,20.66,20.66,20.6,20.6,108089.0,20.66,20.66,20.6,20.6,108089.0
2016-12-05 12:05:00,20.6,20.61,20.55,20.57,68407.0,20.6,20.61,20.55,20.57,68407.0
2016-12-05 12:10:00,20.58,20.59,20.56,20.57,30425.0,20.58,20.59,20.56,20.57,30425.0
2016-12-05 12:15:00,20.58,20.58,20.55,20.57,36654.0,20.58,20.58,20.55,20.57,36654.0
2016-12-05 12:20:00,20.57,20.57,20.5,20.51,83726.0,20.57,20.57,20.5,20.51,83726.0
2016-12-05 12:25:00,20.51,20.55,20.5,20.55,54630.0,20.51,20.55,20.5,20.55,54630.0
2016-12-05 12:30:00,20.55,20.57,20.54,20.56,50440.0,20.55,20.57,20.54,20.56,50440.0
2016-12-05 12:35:00,20.56,20.59,20.54,20.59,76920.0,20.56,20.59,20.54,20.59,76920.0
2016-12-05 12:40:00,20.59,20.64,20.55,20.62,284585.0,20.59,20.64,20.55,20.62,284585.0
2016-12-05 12:45:00,20.62,20.62,20.58,20.6,257529.0,20.62,20.62,20.58,20.6,257529.0
2016-12-05 12:50:00,20.6,20.67,20.59,20.66,98703.0,20.6,20.67,20.59,20.66,98703.0
2016-12-05 12:55:00,20.65,20.67,20.64,20.67,53481.0,20.65,20.67,20.64,20.67,53481.0
2016-12-05 13:00:00,20.67,20.67,20.64,20.64,45527.0,20.67,20.67,20.64,20.64,45527.0
2016-12-05 13:05:00,20.64,20.66,20.63,20.66,48239.0,20.64,20.66,20.63,20.66,48239.0
2016-12-05 13:10:00,20.66,20.66,20.63,20.63,50982.0,20.66,20.66,20.63,20.63,50982.0
2016-12-05 13:15:00,20.64,20.64,20.62,20.63,63218.0,20.64,20.64,20.62,20.63,63218.0
2016-12-05 13:20:00,20.62,20.63,20.58,20.59,61973.0,20.62,20.63,20.58,20.59,61973.0
2016-12-05 13:25:00,20.59,20.6,20.53,20.53,54936.0,20.59,20.6,20.53,20.53,54936.0
2016-12-05 13:30:00,20.54,20.56,20.53,20.55,85398.0,20.54,20.56,20.53,20.55,85398.0
2016-12-05 13:35:00,20.55,20.56,20.54,20.55,271409.0,20.55,20.56,20.54,20.55,271409.0
2016-12-05 13:40:00,20.55,20.57,20.54,20.55,155129.0,20.55,20.57,20.54,20.55,155129.0
2016-12-05 13:45:00,20.55,20.6,20.54,20.59,71692.0,20.55,20.6,20.54,20.59,71692.0
2016-12-05 13:50:00,20.59,20.6,20.57,20.57,102096.0,20.59,20.6,20.57,20.57,102096.0
2016-12-05 13:55:00,20.57,20.6,20.57,20.59,38391.0,20.57,20.6,20.57,20.59,38391.0
2016-12-05 14:00:00,20.59,20.59,20.56,20.57,44712.0,20.59,20.59,20.56,20.57,44712.0
2016-12-05 14:05:00,20.57,20.57,20.55,20.57,268908.0,20.57,20.57,20.55,20.57,268908.0
2016-12-05 14:10:00,20.57,20.57,20.53,20.54,116248.0,20.57,20.57,20.53,20.54,116248.0
2016-12-05 14:15:00,20.54,20.54,20.53,20.53,37165.0,20.54,20.54,20.53,20.53,37165.0
2016-12-05 14:20:00,20.53,20.55,20.53,20.54,93908.0,20.53,20.55,20.53,20.54,93908.0
2016-12-05 14:25:00,20.53,20.58,20.53,20.58,68245.0,20.53,20.58,20.53,20.58,68245.0
2016-12-05 14:30:00,20.58,20.58,20.55,20.57,58937.0,20.58,20.58,20.55,20.57,58937.0
2016-12-05 14:35:00,20.57,20.58,20.53,20.58,85878.0,20.57,20.58,20.53,20.58,85878.0
2016-12-05 14:40:00,20.58,20.6,20.57,20.6,36555.0,20.58,20.6,20.57,20.6,36555.0
2016-12-05 14:45:00,20.6,20.61,20.59,20.61,60992.0,20.6,20.61,20.59,20.61,60992.0
2016-12-05 14:50:00,20.61,20.62,20.59,20.62,126971.0,20.61,20.62,20.59,20.62,126971.0
2016-12-05 14:55:00,20.62,20.63,20.6,20.61,57123.0,20.62,20.63,20.6,20.61,57123.0
2016-12-05 15:00:00,20.6,20.62,20.6,20.61,65029.0,20.6,20.62,20.6,20.61,65029.0
2016-12-05 15:05:00,20.61,20.65,20.6,20.65,178231.0,20.61,20.65,20.6,20.65,178231.0
2016-12-05 15:10:00,20.64,20.71,20.64,20.71,220335.0,20.64,20.71,20.64,20.71,220335.0
2016-12-05 15:15:00,20.71,20.73,20.7,20.72,294130.0,20.71,20.73,20.7,20.72,294130.0
2016-12-05 15:20:00,20.73,20.75,20.72,20.73,337969.0,20.73,20.75,20.72,20.73,337969.0
2016-12-05 15:25:00,20.74,20.76,20.71,20.75,333803.0,20.74,20.76,20.71,20.75,333803.0
2016-12-05 15:30:00,20.75,20.75,20.72,20.73,135158.0,20.75,20.75,20.72,20.73,135158.0
2016-12-05 15:35:00,20.73,20.73,20.71,20.71,425784.0,20.73,20.73,20.71,20.71,425784.0
2016-12-05 15:40:00,20.71,20.72,20.67,20.67,191898.0,20.71,20.72,20.67,20.67,191898.0
2016-12-05 15:45:00,20.67,20.7,20.65,20.7,395363.0,20.67,20.7,20.65,20.7,395363.0
2016-12-05 15:50:00,20.69,20.71,20.68,20.7,678841.0,20.69,20.71,20.68,20.7,678841.0
2016-12-05 15:55:00,20.7,20.72,20.67,20.71,1029775.0,20.7,20.72,20.67,20.71,1029775.0
2016-12-06 09:30:00,20.72,20.73,20.61,20.72,190551.0,20.72,20.73,20.61,20.72,190551.0
2016-12-06 09:35:00,20.72,20.72,20.68,20.69,206717.0,20.72,20.72,20.68,20.69,206717.0
2016-12-06 09:40:00,20.68,20.69,20.63,20.67,68853.0,20.68,20.69,20.63,20.67,68853.0
2016-12-06 09:45:00,20.67,20.68,20.63,20.63,96727.0,20.67,20.68,20.63,20.63,96727.0
2016-12-06 09:50:00,20.63,20.65,20.62,20.64,92912.0,20.63,20.65,20.62,20.64,92912.0
2016-12-06 09:55:00,20.64,20.68,20.63,20.66,338708.0,20.64,20.68,20.63,20.66,338708.0
2016-12-06 10:00:00,20.66,20.74,20.65,20.71,102156.0,20.66,20.74,20.65,20.71,102156.0
2016-12-06 10:05:00,20.7,20.73,20.67,20.71,100192.0,20.7,20.73,20.67,20.71,100192.0
2016-12-06 10:10:00,20.71,20.71,20.65,20.7,202344.0,20.71,20.71,20.65,20.7,202344.0
2016-12-06 10:15:00,20.7,20.72,20.69,20.71,106085.0,20.7,20.72,20.69,20.71,106085.0
2016-12-06 10:20:00,20.71,20.73,20.69,20.72,160083.0,20.71,20.73,20.69,20.72,160083.0
2016-12-06 10:25:00,20.71,20.75,20.71,20.75,116159.0,20.71,20.75,20.71,20.75,116159.0
2016-12-06 10:30:00,20.75,20.79,20.74,20.79,89295.0,20.75,20.79,20.74,20.79,89295.0
2016-12-06 10:35:00,20.79,20.79,20.74,20.74,143289.0,20.79,20.79,20.74,20.74,143289.0
2016-12-06 10:40:00,20.75,20.75,20.66,20.68,104734.0,20.75,20.75,20.66,20.68,104734.0
2016-12-06 10:45:00,20.68,20.68,20.63,20.66,65850.0,20.68,20.68,20.63,20.66,65850.0
2016-12-06 10:50:00,20.66,20.7,20.65,20.69,57525.0,20.66,20.7,20.65,20.69,57525.0
2016-12-06 10:55:00,20.69,20.71,20.68,20.71,80492.0,20.69,20.71,20.68,20.71,80492.0
2016-12-06 11:00:00,20.7,20.72,20.68,20.69,107672.0,20.7,20.72,20.68,20.69,107672.0
2016-12-06 11:05:00,20.69,20.7,20.67,20.69,47526.0,20.69,20.7,20.67,20.69,47526.0
2016-12-06 11:10:00,20.68,20.69,20.67,20.69,81146.0,20.68,20.69,20.67,20.69,81146.0
2016-12-06 11:15:00,20.68,20.71,20.67,20.68,91231.0,20.68,20.71,20.67,20.68,91231.0
2016-12-06 11:20:00,20.68,20.71,20.67,20.7,77764.0,20.68,20.71,20.67,20.7,77764.0
2016-12-06 11:25:00,20.7,20.71,20.69,20.71,22561.0,20.7,20.71,20.69,20.71,22561.0
2016-12-06 11:30:00,20.71,20.74,20.69,20.73,93112.0,20.71,20.74,20.69,20.73,93112.0
2016-12-06 11:35:00,20.73,20.75,20.72,20.73,113126.0,20.73,20.75,20.72,20.73,113126.0
2016-12-06 11:40:00,20.73,20.76,20.73,20.76,85888.0,20.73,20.76,20.73,20.76,85888.0
2016-12-06 11:45:00,20.76,20.77,20.74,20.77,47996.0,20.76,20.77,20.74,20.77,47996.0
2016-12-06 11:50:00,20.77,20.82,20.76,20.81,99155.0,20.77,20.82,20.76,20.81,99155.0
2016-12-06 11:55:00,20.8,20.81,20.79,20.8,35225.0,20.8,20.81,20.79,20.8,35225.0
2016-12-06 12:00:00,20.8,20.81,20.78,20.79,42543.0,20.8,20.81,20.78,20.79,42543.0
2016-12-06 12:05:00,20.8,20.81,20.79,20.8,22864.0,20.8,20.81,20.79,20.8,22864.0
2016-12-06 12:10:00,20.8,20.81,20.79,20.79,15588.0,20.8,20.81,20.79,20.79,15588.0
2016-12-06 12:15:00,20.8,20.8,20.77,20.8,38409.0,20.8,20.8,20.77,20.8,38409.0
2016-12-06 12:20:00,20.8,20.81,20.79,20.8,23620.0,20.8,20.81,20.79,20.8,23620.0
2016-12-06 12:25:00,20.8,20.8,20.79,20.8,21364.0,20.8,20.8,20.79,20.8,21364.0
2016-12-06 12:30:00,20.8,20.81,20.79,20.79,35902.0,20.8,20.81,20.79,20.79,35902.0
2016-12-06 12:35:00,20.8,20.84,20.79,20.82,83777.0,20.8,20.84,20.79,20.82,83777.0
2016-12-06 12:40:00,20.82,20.83,20.79,20.8,124692.0,20.82,20.83,20.79,20.8,124692.0
2016-12-06 12:45:00,20.8,20.81,20.8,20.81,36012.0,20.8,20.81,20.8,20.81,36012.0
2016-12-06 12:50:00,20.8,20.81,20.76,20.77,45352.0,20.8,20.81,20.76,20.77,45352.0
2016-12-06 12:55:00,20.77,20.78,20.76,20.77,38778.0,20.77,20.78,20.76,20.77,38778.0
2016-12-06 13:00:00,20.77,20.79,20.77,20.79,57210.0,20.77,20.79,20.77,20.79,57210.0
2016-12-06 13:05:00,20.78,20.8,20.77,20.8,52903.0,20.78,20.8,20.77,20.8,52903.0
2016-12-06 13:10:00,20.79,20.81,20.79,20.8,24212.0,20.79,20.81,20.79,20.8,24212.0
2016-12-06 13:15:00,20.8,20.83,20.79,20.82,78761.0,20.8,20.83,20.79,20.82,78761.0
2016-12-06 13:20:00,20.82,20.83,20.81,20.81,33174.0,20.82,20.83,20.81,20.81,33174.0
2016-12-06 13:25:00,20.81,20.82,20.8,20.8,45831.0,20.81,20.82,20.8,20.8,45831.0
2016-12-06 13:30:00,20.8,20.82,20.78,20.79,66349.0,20.8,20.82,20.78,20.79,66349.0
2016-12-06 13:35:00,20.79,20.8,20.78,20.8,27027.0,20.79,20.8,20.78,20.8,27027.0
2016-12-06 13:40:00,20.8,20.8,20.79,20.79,30645.0,20.8,20.8,20.79,20.79,30645.0
2016-12-06 13:45:00,20.8,20.81,20.78,20.8,75258.0,20.8,20.81,20.78,20.8,75258.0
2016-12-06 13:50:00,20.79,20.8,20.78,20.79,55054.0,20.79,20.8,20.78,20.79,55054.0
2016-12-06 13:55:00,20.8,20.83,20.79,20.82,73806.0,20.8,20.83,20.79,20.82,73806.0
2016-12-06 14:00:00,20.83,20.84,20.8,20.81,58633.0,20.83,20.84,20.8,20.81,58633.0
2016-12-06 14:05:00,20.82,20.82,20.78,20.82,152857.0,20.82,20.82,20.78,20.82,152857.0
2016-12-06 14:10:00,20.82,20.82,20.79,20.79,81398.0,20.82,20.82,20.79,20.79,81398.0
2016-12-06 14:15:00,20.79,20.8,20.73,20.74,57626.0,20.79,20.8,20.73,20.74,57626.0
2016-12-06 14:20:00,20.74,20.75,20.72,20.75,51204.0,20.74,20.75,20.72,20.75,51204.0
2016-12-06 14:25:00,20.76,20.77,20.75,20.77,23653.0,20.76,20.77,20.75,20.77,23653.0
2016-12-06 14:30:00,20.77,20.77,20.76,20.77,26228.0,20.77,20.77,20.76,20.77,26228.0
2016-12-06 14:35:00,20.77,20.78,20.76,20.78,35802.0,20.77,20.78,20.76,20.78,35802.0
2016-12-06 14:40:00,20.78,20.81,20.77,20.8,105948.0,20.78,20.81,20.77,20.8,105948.0
2016-12-06 14:45:00,20.81,20.82,20.81,20.81,66937.0,20.81,20.82,20.81,20.81,66937.0
2016-12-06 14:50:00,20.82,20.86,20.81,20.86,88526.0,20.82,20.86,20.81,20.86,88526.0
2016-12-06 14:55:00,20.86,20.86,20.82,20.84,129556.0,20.86,20.86,20.82,20.84,129556.0
2016-12-06 15:00:00,20.85,20.85,20.83,20.84,66526.0,20.85,20.85,20.83,20.84,66526.0
2016-12-06 15:05:00,20.84,20.84,20.82,20.82,46424.0,20.84,20.84,20.82,20.82,46424.0
2016-12-06 15:10:00,20.82,20.83,20.81,20.82,82247.0,20.82,20.83,20.81,20.82,82247.0
2016-12-06 15:15:00,20.82,20.82,20.79,20.79,56801.0,20.82,20.82,20.79,20.79,56801.0
2016-12-06 15:20:00,20.79,20.8,20.79,20.79,24707.0,20.79,20.8,20.79,20.79,24707.0
2016-12-06 15:25:00,20.79,20.79,20.75,20.75,171229.0,20.79,20.79,20.75,20.75,171229.0
2016-12-06 15:30:00,20.75,20.78,20.75,20.78,123364.0,20.75,20.78,20.75,20.78,123364.0
2016-12-06 15:35:00,20.78,20.78,20.75,20.75,122747.0,20.78,20.78,20.75,20.75,122747.0
2016-12-06 15:40:00,20.75,20.76,20.74,20.75,115597.0,20.75,20.76,20.74,20.75,115597.0
2016-12-06 15:45:00,20.75,20.77,20.74,20.77,105411.0,20.75,20.77,20.74,20.77,105411.0
2016-12-06 15:50:00,20.77,20.8,20.76,20.8,286989.0,20.77,20.8,20.76,20.8,286989.0
2016-12-06 15:55:00,20.8,20.82,20.77,20.8,539876.0,20.8,20.82,20.77,20.8,539876.0
2016-12-07 09:30:00,20.7,20.78,20.66,20.66,185186.0,20.7,20.78,20.66,20.66,185186.0
2016-12-07 09:35:00,20.67,20.67,20.52,20.53,90959.0,20.67,20.67,20.52,20.53,90959.0
2016-12-07 09:40:00,20.53,20.54,20.45,20.48,98790.0,20.53,20.54,20.45,20.48,98790.0
2016-12-07 09:45:00,20.47,20.51,20.44,20.49,65277.0,20.47,20.51,20.44,20.49,65277.0
2016-12-07 09:50:00,20.49,20.49,20.45,20.47,36953.0,20.49,20.49,20.45,20.47,36953.0
2016-12-07 09:55:00,20.47,20.48,20.43,20.46,176882.0,20.47,20.48,20.43,20.46,176882.0
2016-12-07 10:00:00,20.46,20.5,20.42,20.43,255583.0,20.46,20.5,20.42,20.43,255583.0
2016-12-07 10:05:00,20.44,20.48,20.43,20.45,104412.0,20.44,20.48,20.43,20.45,104412.0
2016-12-07 10:10:00,20.46,20.54,20.45,20.54,89727.0,20.46,20.54,20.45,20.54,89727.0
2016-12-07 10:15:00,20.54,20.55,20.51,20.52,57309.0,20.54,20.55,20.51,20.52,57309.0
2016-12-07 10:20:00,20.52,20.54,20.51,20.51,68669.0,20.52,20.54,20.51,20.51,68669.0
2016-12-07 10:25:00,20.52,20.53,20.48,20.53,188725.0,20.52,20.53,20.48,20.53,188725.0
2016-12-07 10:30:00,20.53,20.56,20.45,20.45,84157.0,20.53,20.56,20.45,20.45,84157.0
2016-12-07 10:35:00,20.45,20.48,20.41,20.42,96722.0,20.45,20.48,20.41,20.42,96722.0
2016-12-07 10:40:00,20.42,20.47,20.4,20.46,145144.0,20.42,20.47,20.4,20.46,145144.0
2016-12-07 10:45:00,20.47,20.48,20.44,20.46,80817.0,20.47,20.48,20.44,20.46,80817.0
2016-12-07 10:50:00,20.46,20.49,20.44,20.47,40187.0,20.46,20.49,20.44,20.47,40187.0
2016-12-07 10:55:00,20.47,20.47,20.44,20.46,27178.0,20.47,20.47,20.44,20.46,27178.0
2016-12-07 11:00:00,20.46,20.48,20.44,20.44,51262.0,20.46,20.48,20.44,20.44,51262.0
2016-12-07 11:05:00,20.44,20.46,20.44,20.46,15352.0,20.44,20.46,20.44,20.46,15352.0
2016-12-07 11:10:00,20.45,20.47,20.44,20.45,132611.0,20.45,20.47,20.44,20.45,132611.0
2016-12-07 11:15:00,20.45,20.47,20.43,20.46,75515.0,20.45,20.47,20.43,20.46,75515.0
2016-12-07 11:20:00,20.46,20.48,20.46,20.47,24282.0,20.46,20.48,20.46,20.47,24282.0
2016-12-07 11:25:00,20.47,20.53,20.47,20.53,32988.0,20.47,20.53,20.47,20.53,32988.0
2016-12-07 11:30:00,20.53,20.53,20.45,20.48,94413.0,20.53,20.53,20.45,20.48,94413.0
2016-12-07 11:35:00,20.48,20.49,20.42,20.44,245986.0,20.48,20.49,20.42,20.44,245986.0
2016-12-07 11:40:00,20.45,20.52,20.44,20.52,166177.0,20.45,20.52,20.44,20.52,166177.0
2016-12-07 11:45:00,20.52,20.62,20.51,20.61,157029.0,20.52,20.62,20.51,20.61,157029.0
2016-12-07 11:50:00,20.62,20.62,20.56,20.57,173126.0,20.62,20.62,20.56,20.57,173126.0
2016-12-07 11:55:00,20.57,20.66,20.57,20.65,144079.0,20.57,20.66,20.57,20.65,144079.0
2016-12-07 12:00:00,20.65,20.69,20.65,20.67,80844.0,20.65,20.69,20.65,20.67,80844.0
2016-12-07 12:05:00,20.67,20.72,20.66,20.7,102500.0,20.67,20.72,20.66,20.7,102500.0
2016-12-07 12:10:00,20.7,20.7,20.67,20.68,36950.0,20.7,20.7,20.67,20.68,36950.0
2016-12-07 12:15:00,20.69,20.69,20.66,20.67,68868.0,20.69,20.69,20.66,20.67,68868.0
2016-12-07 12:20:00,20.68,20.68,20.63,20.64,35690.0,20.68,20.68,20.63,20.64,35690.0
2016-12-07 12:25:00,20.64,20.67,20.64,20.64,77211.0,20.64,20.67,20.64,20.64,77211.0
2016-12-07 12:30:00,20.64,20.68,20.64,20.68,158184.0,20.64,20.68,20.64,20.68,158184.0
2016-12-07 12:35:00,20.68,20.71,20.66,20.7,189414.0,20.68,20.71,20.66,20.7,189414.0
2016-12-07 12:40:00,20.7,20.71,20.69,20.7,14035.0,20.7,20.71,20.69,20.7,14035.0
2016-12-07 12:45:00,20.69,20.7,20.66,20.67,46631.0,20.69,20.7,20.66,20.67,46631.0
2016-12-07 12:50:00,20.66,20.67,20.64,20.64,29906.0,20.66,20.67,20.64,20.64,29906.0
2016-12-07 12:55:00,20.64,20.65,20.6,20.6,137719.0,20.64,20.65,20.6,20.6,137719.0
2016-12-07 13:00:00,20.6,20.61,20.59,20.59,204776.0,20.6,20.61,20.59,20.59,204776.0
2016-12-07 13:05:00,20.6,20.6,20.55,20.55,247416.0,20.6,20.6,20.55,20.55,247416.0
2016-12-07 13:10:00,20.55,20.56,20.54,20.54,197520.0,20.55,20.56,20.54,20.54,197520.0
2016-12-07 13:15:00,20.54,20.55,20.47,20.49,383181.0,20.54,20.55,20.47,20.49,383181.0
2016-12-07 13:20:00,20.49,20.53,20.47,20.49,254488.0,20.49,20.53,20.47,20.49,254488.0
2016-12-07 13:25:00,20.49,20.5,20.42,20.44,218307.0,20.49,20.5,20.42,20.44,218307.0
2016-12-07 13:30:00,20.44,20.47,20.41,20.42,278034.0,20.44,20.47,20.41,20.42,278034.0
2016-12-07 13:35:00,20.42,20.44,20.37,20.4,441751.0,20.42,20.44,20.37,20.4,441751.0
2016-12-07 13:40:00,20.41,20.41,20.37,20.39,229836.0,20.41,20.41,20.37,20.39,229836.0
2016-12-07 13:45:00,20.39,20.44,20.37,20.41,356876.0,20.39,20.44,20.37,20.41,356876.0
2016-12-07 13:50:00,20.42,20.42,20.36,20.4,207208.0,20.42,20.42,20.36,20.4,207208.0
2016-12-07 13:55:00,20.4,20.42,20.39,20.41,165734.0,20.4,20.42,20.39,20.41,165734.0
2016-12-07 14:00:00,20.41,20.41,20.38,20.39,94207.0,20.41,20.41,20.38,20.39,94207.0
2016-12-07 14:05:00,20.39,20.45,20.39,20.45,165709.0,20.39,20.45,20.39,20.45,165709.0
2016-12-07 14:10:00,20.45,20.52,20.45,20.52,115705.0,20.45,20.52,20.45,20.52,115705.0
2016-12-07 14:15:00,20.52,20.54,20.5,20.53,145918.0,20.52,20.54,20.5,20.53,145918.0
2016-12-07 14:20:00,20.53,20.56,20.52,20.55,39923.0,20.53,20.56,20.52,20.55,39923.0
2016-12-07 14:25:00,20.55,20.56,20.49,20.51,94112.0,20.55,20.56,20.49,20.51,94112.0
2016-12-07 14:30:00,20.52,20.57,20.51,20.56,56332.0,20.52,20.57,20.51,20.56,56332.0
2016-12-07 14:35:00,20.56,20.56,20.49,20.5,89700.0,20.56,20.56,20.49,20.5,89700.0
2016-12-07 14:40:00,20.51,20.54,20.5,20.54,67612.0,20.51,20.54,20.5,20.54,67612.0
2016-12-07 14:45:00,20.53,20.54,20.49,20.53,59364.0,20.53,20.54,20.49,20.53,59364.0
2016-12-07 14:50:00,20.53,20.55,20.5,20.51,141329.0,20.53,20.55,20.5,20.51,141329.0
2016-12-07 14:55:00,20.51,20.57,20.51,20.56,113434.0,20.51,20.57,20.51,20.56,113434.0
2016-12-07 15:00:00,20.56,20.57,20.52,20.56,66330.0,20.56,20.57,20.52,20.56,66330.0
2016-12-07 15:05:00,20.56,20.58,20.55,20.57,87134.0,20.56,20.58,20.55,20.57,87134.0
2016-12-07 15:10:00,20.57,20.59,20.55,20.57,62072.0,20.57,20.59,20.55,20.57,62072.0
2016-12-07 15:15:00,20.57,20.59,20.56,20.58,70230.0,20.57,20.59,20.56,20.58,70230.0
2016-12-07 15:20:00,20.57,20.62,20.57,20.6,233942.0,20.57,20.62,20.57,20.6,233942.0
2016-12-07 15:25:00,20.6,20.63,20.59,20.61,90676.0,20.6,20.63,20.59,20.61,90676.0
2016-12-07 15:30:00,20.61,20.62,20.59,20.61,144711.0,20.61,20.62,20.59,20.61,144711.0
2016-12-07 15:35:00,20.61,20.63,20.6,20.61,116747.0,20.61,20.63,20.6,20.61,116747.0
2016-12-07 15:40:00,20.62,20.63,20.59,20.61,269437.0,20.62,20.63,20.59,20.61,269437.0
2016-12-07 15:45:00,20.61,20.62,20.58,20.58,91267.0,20.61,20.62,20.58,20.58,91267.0
2016-12-07 15:50:00,20.59,20.61,20.58,20.6,104714.0,20.59,20.61,20.58,20.6,104714.0
2016-12-07 15:55:00,20.6,20.61,20.58,20.61,334668.0,20.6,20.61,20.58,20.61,334668.0
2016-12-08 09:30:00,20.6,20.6,20.37,20.44,93421.0,20.6,20.6,20.37,20.44,93421.0
2016-12-08 09:35:00,20.45,20.5,20.43,20.5,62447.0,20.45,20.5,20.43,20.5,62447.0
2016-12-08 09:40:00,20.5,20.59,20.47,20.58,135035.0,20.5,20.59,20.47,20.58,135035.0
2016-12-08 09:45:00,20.58,20.58,20.49,20.52,265285.0,20.58,20.58,20.49,20.52,265285.0
2016-12-08 09:50:00,20.52,20.56,20.47,20.48,254033.0,20.52,20.56,20.47,20.48,254033.0
2016-12-08 09:55:00,20.48,20.5,20.44,20.5,51482.0,20.48,20.5,20.44,20.5,51482.0
2016-12-08 10:00:00,20.49,20.51,20.47,20.51,180879.0,20.49,20.51,20.47,20.51,180879.0
2016-12-08 10:05:00,20.51,20.61,20.5,20.61,178347.0,20.51,20.61,20.5,20.61,178347.0
2016-12-08 10:10:00,20.61,20.64,20.59,20.64,76858.0,20.61,20.64,20.59,20.64,76858.0
2016-12-08 10:15:00,20.64,20.69,20.62,20.68,163983.0,20.64,20.69,20.62,20.68,163983.0
2016-12-08 10:20:00,20.68,20.73,20.68,20.7,184037.0,20.68,20.73,20.68,20.7,184037.0
2016-12-08 10:25:00,20.71,20.74,20.66,20.67,240321.0,20.71,20.74,20.66,20.67,240321.0
2016-12-08 10:30:00,20.66,20.69,20.65,20.68,288579.0,20.66,20.69,20.65,20.68,288579.0
2016-12-08 10:35:00,20.68,20.7,20.66,20.7,58086.0,20.68,20.7,20.66,20.7,58086.0
2016-12-08 10:40:00,20.7,20.72,20.68,20.71,71354.0,20.7,20.72,20.68,20.71,71354.0
2016-12-08 10:45:00,20.71,20.72,20.65,20.66,187138.0,20.71,20.72,20.65,20.66,187138.0
2016-12-08 10:50:00,20.66,20.69,20.66,20.68,158409.0,20.66,20.69,20.66,20.68,158409.0
2016-12-08 10:55:00,20.68,20.72,20.67,20.72,52737.0,20.68,20.72,20.67,20.72,52737.0
2016-12-08 11:00:00,20.72,20.77,20.71,20.76,117750.0,20.72,20.77,20.71,20.76,117750.0
2016-12-08 11:05:00,20.76,20.76,20.69,20.69,89459.0,20.76,20.76,20.69,20.69,89459.0
2016-12-08 11:10:00,20.69,20.7,20.65,20.65,31897.0,20.69,20.7,20.65,20.65,31897.0
2016-12-08 11:15:00,20.65,20.67,20.64,20.66,44468.0,20.65,20.67,20.64,20.66,44468.0
2016-12-08 11:20:00,20.66,20.68,20.63,20.63,76191.0,20.66,20.68,20.63,20.63,76191.0
2016-12-08 11:25:00,20.63,20.65,20.63,20.63,23372.0,20.63,20.65,20.63,20.63,23372.0
2016-12-08 11:30:00,20.64,20.64,20.62,20.62,28396.0,20.64,20.64,20.62,20.62,28396.0
2016-12-08 11:35:00,20.62,20.64,20.61,20.64,19069.0,20.62,20.64,20.61,20.64,19069.0
2016-12-08 11:40:00,20.64,20.65,20.63,20.64,83927.0,20.64,20.65,20.63,20.64,83927.0
2016-12-08 11:45:00,20.63,20.65,20.6,20.62,265145.0,20.63,20.65,20.6,20.62,265145.0
2016-12-08 11:50:00,20.62,20.62,20.53,20.54,162286.0,20.62,20.62,20.53,20.54,162286.0
2016-12-08 11:55:00,20.53,20.57,20.53,20.57,59683.0,20.53,20.57,20.53,20.57,59683.0
2016-12-08 12:00:00,20.56,20.6,20.55,20.59,44029.0,20.56,20.6,20.55,20.59,44029.0
2016-12-08 12:05:00,20.59,20.6,20.58,20.59,27983.0,20.59,20.6,20.58,20.59,27983.0
2016-12-08 12:10:00,20.59,20.6,20.57,20.59,25238.0,20.59,20.6,20.57,20.59,25238.0
2016-12-08 12:15:00,20.59,20.6,20.58,20.59,37697.0,20.59,20.6,20.58,20.59,37697.0
2016-12-08 12:20:00,20.59,20.61,20.58,20.6,75411.0,20.59,20.61,20.58,20.6,75411.0
2016-12-08 12:25:00,20.6,20.61,20.59,20.6,34441.0,20.6,20.61,20.59,20.6,34441.0
2016-12-08 12:30:00,20.59,20.63,20.59,20.62,19802.0,20.59,20.63,20.59,20.62,19802.0
2016-12-08 12:35:00,20.62,20.62,20.61,20.62,7775.0,20.62,20.62,20.61,20.62,7775.0
2016-12-08 12:40:00,20.62,20.64,20.61,20.63,37513.0,20.62,20.64,20.61,20.63,37513.0
2016-12-08 12:45:00,20.63,20.64,20.61,20.63,46960.0,20.63,20.64,20.61,20.63,46960.0
2016-12-08 12:50:00,20.64,20.64,20.62,20.63,39596.0,20.64,20.64,20.62,20.63,39596.0
2016-12-08 12:55:00,20.63,20.66,20.61,20.62,67477.0,20.63,20.66,20.61,20.62,67477.0
2016-12-08 13:00:00,20.62,20.63,20.59,20.59,59483.0,20.62,20.63,20.59,20.59,59483.0
2016-12-08 13:05:00,20.6,20.61,20.57,20.58,76308.0,20.6,20.61,20.57,20.58,76308.0
2016-12-08 13:10:00,20.59,20.61,20.57,20.61,28306.0,20.59,20.61,20.57,20.61,28306.0
2016-12-08 13:15:00,20.6,20.61,20.58,20.59,28865.0,20.6,20.61,20.58,20.59,28865.0
2016-12-08 13:20:00,20.59,20.6,20.58,20.59,18655.0,20.59,20.6,20.58,20.59,18655.0
2016-12-08 13:25:00,20.59,20.63,20.59,20.63,29384.0,20.59,20.63,20.59,20.63,29384.0
2016-12-08 13:30:00,20.63,20.63,20.59,20.62,52766.0,20.63,20.63,20.59,20.62,52766.0
2016-12-08 13:35:00,20.62,20.65,20.61,20.64,50170.0,20.62,20.65,20.61,20.64,50170.0
2016-12-08 13:40:00,20.64,20.66,20.63,20.64,32612.0,20.64,20.66,20.63,20.64,32612.0
2016-12-08 13:45:00,20.65,20.66,20.62,20.65,60079.0,20.65,20.66,20.62,20.65,60079.0
2016-12-08 13:50:00,20.65,20.66,20.64,20.66,31473.0,20.65,20.66,20.64,20.66,31473.0
2016-12-08 13:55:00,20.66,20.69,20.65,20.68,76425.0,20.66,20.69,20.65,20.68,76425.0
2016-12-08 14:00:00,20.69,20.69,20.68,20.69,20741.0,20.69,20.69,20.68,20.69,20741.0
2016-12-08 14:05:00,20.69,20.7,20.66,20.68,61681.0,20.69,20.7,20.66,20.68,61681.0
2016-12-08 14:10:00,20.67,20.67,20.64,20.66,69795.0,20.67,20.67,20.64,20.66,69795.0
2016-12-08 14:15:00,20.67,20.67,20.62,20.62,35967.0,20.67,20.67,20.62,20.62,35967.0
2016-12-08 14:20:00,20.62,20.63,20.57,20.57,67434.0,20.62,20.63,20.57,20.57,67434.0
2016-12-08 14:25:00,20.57,20.6,20.57,20.59,58587.0,20.57,20.6,20.57,20.59,58587.0
2016-12-08 14:30:00,20.6,20.61,20.58,20.59,53403.0,20.6,20.61,20.58,20.59,53403.0
2016-12-08 14:35:00,20.58,20.59,20.56,20.57,48626.0,20.58,20.59,20.56,20.57,48626.0
2016-12-08 14:40:00,20.57,20.58,20.56,20.56,37442.0,20.57,20.58,20.56,20.56,37442.0
2016-12-08 14:45:00,20.56,20.57,20.54,20.55,74933.0,20.56,20.57,20.54,20.55,74933.0
2016-12-08 14:50:00,20.54,20.56,20.54,20.54,91188.0,20.54,20.56,20.54,20.54,91188.0
2016-12-08 14:55:00,20.54,20.58,20.54,20.55,132053.0,20.54,20.58,20.54,20.55,132053.0
2016-12-08 15:00:00,20.55,20.58,20.55,20.57,129441.0,20.55,20.58,20.55,20.57,129441.0
2016-12-08 15:05:00,20.57,20.58,20.55,20.57,110886.0,20.57,20.58,20.55,20.57,110886.0
2016-12-08 15:10:00,20.57,20.59,20.55,20.55,96732.0,20.57,20.59,20.55,20.55,96732.0
2016-12-08 15:15:00,20.55,20.56,20.54,20.54,55694.0,20.55,20.56,20.54,20.54,55694.0
2016-12-08 15:20:00,20.55,20.57,20.53,20.55,81442.0,20.55,20.57,20.53,20.55,81442.0
2016-12-08 15:25:00,20.55,20.6,20.54,20.59,309342.0,20.55,20.6,20.54,20.59,309342.0
2016-12-08 15:30:00,20.59,20.63,20.58,20.61,154834.0,20.59,20.63,20.58,20.61,154834.0
2016-12-08 15:35:00,20.61,20.65,20.6,20.65,143973.0,20.61,20.65,20.6,20.65,143973.0
2016-12-08 15:40:00,20.65,20.66,20.63,20.64,158661.0,20.65,20.66,20.63,20.64,158661.0
2016-12-08 15:45:00,20.64,20.65,20.61,20.63,216230.0,20.64,20.65,20.61,20.63,216230.0
2016-12-08 15:50:00,20.63,20.65,20.61,20.64,259010.0,20.63,20.65,20.61,20.64,259010.0
2016-12-08 15:55:00,20.65,20.65,20.61,20.62,383025.0,20.65,20.65,20.61,20.62,383025.0
2016-12-09 09:30:00,20.69,20.77,20.69,20.7,104619.0,20.69,20.77,20.69,20.7,104619.0
2016-12-09 09:35:00,20.71,20.81,20.7,20.78,145432.0,20.71,20.81,20.7,20.78,145432.0
2016-12-09 09:40:00,20.78,20.84,20.77,20.82,83590.0,20.78,20.84,20.77,20.82,83590.0
2016-12-09 09:45:00,20.81,20.87,20.8,20.85,262507.0,20.81,20.87,20.8,20.85,262507.0
2016-12-09 09:50:00,20.85,20.88,20.83,20.87,110296.0,20.85,20.88,20.83,20.87,110296.0
2016-12-09 09:55:00,20.87,20.96,20.86,20.93,140785.0,20.87,20.96,20.86,20.93,140785.0
2016-12-09 10:00:00,20.92,20.94,20.9,20.92,128428.0,20.92,20.94,20.9,20.92,128428.0
2016-12-09 10:05:00,20.91,20.91,20.85,20.86,112359.0,20.91,20.91,20.85,20.86,112359.0
2016-12-09 10:10:00,20.87,20.9,20.84,20.85,96054.0,20.87,20.9,20.84,20.85,96054.0
2016-12-09 10:15:00,20.84,20.85,20.8,20.81,31608.0,20.84,20.85,20.8,20.81,31608.0
2016-12-09 10:20:00,20.81,20.89,20.8,20.89,54409.0,20.81,20.89,20.8,20.89,54409.0
2016-12-09 10:25:00,20.88,20.89,20.86,20.86,44976.0,20.88,20.89,20.86,20.86,44976.0
2016-12-09 10:30:00,20.86,20.89,20.85,20.89,27371.0,20.86,20.89,20.85,20.89,27371.0
2016-12-09 10:35:00,20.89,20.89,20.83,20.85,67887.0,20.89,20.89,20.83,20.85,67887.0
2016-12-09 10:40:00,20.86,20.88,20.85,20.87,66859.0,20.86,20.88,20.85,20.87,66859.0
2016-12-09 10:45:00,20.87,20.88,20.85,20.86,56434.0,20.87,20.88,20.85,20.86,56434.0
2016-12-09 10:50:00,20.87,20.88,20.85,20.86,24045.0,20.87,20.88,20.85,20.86,24045.0
2016-12-09 10:55:00,20.86,20.86,20.84,20.85,47605.0,20.86,20.86,20.84,20.85,47605.0
2016-12-09 11:00:00,20.85,20.86,20.83,20.86,62325.0,20.85,20.86,20.83,20.86,62325.0
2016-12-09 11:05:00,20.86,20.86,20.85,20.86,123517.0,20.86,20.86,20.85,20.86,123517.0
2016-12-09 11:10:00,20.86,20.86,20.82,20.85,40176.0,20.86,20.86,20.82,20.85,40176.0
2016-12-09 11:15:00,20.84,20.86,20.82,20.86,79995.0,20.84,20.86,20.82,20.86,79995.0
2016-12-09 11:20:00,20.86,20.87,20.84,20.86,49123.0,20.86,20.87,20.84,20.86,49123.0
2016-12-09 11:25:00,20.85,20.86,20.84,20.85,37844.0,20.85,20.86,20.84,20.85,37844.0
2016-12-09 11:30:00,20.85,20.86,20.81,20.82,163893.0,20.85,20.86,20.81,20.82,163893.0
2016-12-09 11:35:00,20.82,20.86,20.82,20.84,90494.0,20.82,20.86,20.82,20.84,90494.0
2016-12-09 11:40:00,20.85,20.85,20.81,20.81,26855.0,20.85,20.85,20.81,20.81,26855.0
2016-12-09 11:45:00,20.82,20.82,20.8,20.82,36863.0,20.82,20.82,20.8,20.82,36863.0
2016-12-09 11:50:00,20.82,20.84,20.81,20.84,56786.0,20.82,20.84,20.81,20.84,56786.0
2016-12-09 11:55:00,20.84,20.86,20.83,20.84,83472.0,20.84,20.86,20.83,20.84,83472.0
2016-12-09 12:00:00,20.84,20.87,20.82,20.86,109208.0,20.84,20.87,20.82,20.86,109208.0
2016-12-09 12:05:00,20.86,20.87,20.82,20.84,69557.0,20.86,20.87,20.82,20.84,69557.0
2016-12-09 12:10:00,20.84,20.84,20.82,20.82,30343.0,20.84,20.84,20.82,20.82,30343.0
2016-12-09 12:15:00,20.82,20.84,20.82,20.83,23585.0,20.82,20.84,20.82,20.83,23585.0
2016-12-09 12:20:00,20.83,20.84,20.82,20.84,24229.0,20.83,20.84,20.82,20.84,24229.0
2016-12-09 12:25:00,20.84,20.85,20.81,20.85,26609.0,20.84,20.85,20.81,20.85,26609.0
2016-12-09 12:30:00,20.85,20.88,20.84,20.88,28789.0,20.85,20.88,20.84,20.88,28789.0
2016-12-09 12:35:00,20.87,20.88,20.86,20.88,21230.0,20.87,20.88,20.86,20.88,21230.0
2016-12-09 12:40:00,20.88,20.88,20.85,20.86,15704.0,20.88,20.88,20.85,20.86,15704.0
2016-12-09 12:45:00,20.86,20.89,20.85,20.87,22309.0,20.86,20.89,20.85,20.87,22309.0
2016-12-09 12:50:00,20.87,20.89,20.85,20.88,32792.0,20.87,20.89,20.85,20.88,32792.0
2016-12-09 12:55:00,20.88,20.89,20.85,20.86,30280.0,20.88,20.89,20.85,20.86,30280.0
2016-12-09 13:00:00,20.86,20.87,20.85,20.86,18169.0,20.86,20.87,20.85,20.86,18169.0
2016-12-09 13:05:00,20.86,20.87,20.84,20.86,20561.0,20.86,20.87,20.84,20.86,20561.0
2016-12-09 13:10:00,20.85,20.86,20.84,20.84,21772.0,20.85,20.86,20.84,20.84,21772.0
2016-12-09 13:15:00,20.84,20.85,20.82,20.83,19052.0,20.84,20.85,20.82,20.83,19052.0
2016-12-09 13:20:00,20.83,20.85,20.81,20.84,24917.0,20.83,20.85,20.81,20.84,24917.0
2016-12-09 13:25:00,20.84,20.85,20.82,20.84,26965.0,20.84,20.85,20.82,20.84,26965.0
2016-12-09 13:30:00,20.84,20.85,20.82,20.84,44569.0,20.84,20.85,20.82,20.84,44569.0
2016-12-09 13:35:00,20.84,20.85,20.82,20.82,22000.0,20.84,20.85,20.82,20.82,22000.0
2016-12-09 13:40:00,20.82,20.83,20.8,20.8,21931.0,20.82,20.83,20.8,20.8,21931.0
2016-12-09 13:45:00,20.8,20.82,20.8,20.81,18083.0,20.8,20.82,20.8,20.81,18083.0
2016-12-09 13:50:00,20.81,20.84,20.79,20.84,51332.0,20.81,20.84,20.79,20.84,51332.0
2016-12-09 13:55:00,20.84,20.86,20.83,20.84,44127.0,20.84,20.86,20.83,20.84,44127.0
2016-12-09 14:00:00,20.84,20.86,20.83,20.84,41557.0,20.84,20.86,20.83,20.84,41557.0
2016-12-09 14:05:00,20.83,20.84,20.83,20.83,21830.0,20.83,20.84,20.83,20.83,21830.0
2016-12-09 14:10:00,20.84,20.84,20.83,20.83,30233.0,20.84,20.84,20.83,20.83,30233.0
2016-12-09 14:15:00,20.84,20.85,20.82,20.82,54429.0,20.84,20.85,20.82,20.82,54429.0
2016-12-09 14:20:00,20.82,20.83,20.79,20.79,47009.0,20.82,20.83,20.79,20.79,47009.0
2016-12-09 14:25:00,20.8,20.8,20.78,20.78,24696.0,20.8,20.8,20.78,20.78,24696.0
2016-12-09 14:30:00,20.79,20.8,20.78,20.8,49373.0,20.79,20.8,20.78,20.8,49373.0
2016-12-09 14:35:00,20.79,20.8,20.78,20.78,27341.0,20.79,20.8,20.78,20.78,27341.0
2016-12-09 14:40:00,20.78,20.8,20.78,20.79,44623.0,20.78,20.8,20.78,20.79,44623.0
2016-12-09 14:45:00,20.79,20.81,20.77,20.79,31398.0,20.79,20.81,20.77,20.79,31398.0
2016-12-09 14:50:00,20.8,20.82,20.79,20.8,66478.0,20.8,20.82,20.79,20.8,66478.0
2016-12-09 14:55:00,20.8,20.82,20.8,20.81,110100.0,20.8,20.82,20.8,20.81,110100.0
2016-12-09 15:00:00,20.81,20.82,20.79,20.8,51031.0,20.81,20.82,20.79,20.8,51031.0
2016-12-09 15:05:00,20.81,20.81,20.8,20.8,21681.0,20.81,20.81,20.8,20.8,21681.0
2016-12-09 15:10:00,20.8,20.82,20.8,20.82,28271.0,20.8,20.82,20.8,20.82,28271.0
2016-12-09 15:15:00,20.82,20.83,20.81,20.82,76167.0,20.82,20.83,20.81,20.82,76167.0
2016-12-09 15:20:00,20.83,20.84,20.82,20.84,59345.0,20.83,20.84,20.82,20.84,59345.0
2016-12-09 15:25:00,20.83,20.84,20.82,20.84,66103.0,20.83,20.84,20.82,20.84,66103.0
2016-12-09 15:30:00,20.83,20.85,20.82,20.83,97642.0,20.83,20.85,20.82,20.83,97642.0
2016-12-09 15:35:00,20.83,20.83,20.8,20.82,169719.0,20.83,20.83,20.8,20.82,169719.0
2016-12-09 15:40:00,20.82,20.82,20.81,20.82,65338.0,20.82,20.82,20.81,20.82,65338.0
2016-12-09 15:45:00,20.81,20.82,20.79,20.8,178043.0,20.81,20.82,20.79,20.8,178043.0
2016-12-09 15:50:00,20.8,20.84,20.8,20.82,248036.0,20.8,20.84,20.8,20.82,248036.0
2016-12-09 15:55:00,20.82,20.83,20.8,20.82,410461.0,20.82,20.83,20.8,20.82,410461.0
2016-12-12 09:30:00,20.85,20.96,20.81,20.91,169621.0,20.85,20.96,20.81,20.91,169621.0
2016-12-12 09:35:00,20.92,20.98,20.88,20.98,128939.0,20.92,20.98,20.88,20.98,128939.0
2016-12-12 09:40:00,20.98,21.05,20.97,21.02,221639.0,20.98,21.05,20.97,21.02,221639.0
2016-12-12 09:45:00,21.02,21.08,21.01,21.08,197356.0,21.02,21.08,21.01,21.08,197356.0
2016-12-12 09:50:00,21.07,21.18,21.05,21.14,146042.0,21.07,21.18,21.05,21.14,146042.0
2016-12-12 09:55:00,21.14,21.28,21.14,21.26,699055.0,21.14,21.28,21.14,21.26,699055.0
2016-12-12 10:00:00,21.26,21.27,21.18,21.19,490563.0,21.26,21.27,21.18,21.19,490563.0
2016-12-12 10:05:00,21.19,21.22,21.18,21.21,173363.0,21.19,21.22,21.18,21.21,173363.0
2016-12-12 10:10:00,21.21,21.23,21.18,21.2,144524.0,21.21,21.23,21.18,21.2,144524.0
2016-12-12 10:15:00,21.2,21.2,21.09,21.09,95742.0,21.2,21.2,21.09,21.09,95742.0
2016-12-12 10:20:00,21.09,21.1,21.05,21.09,39785.0,21.09,21.1,21.05,21.09,39785.0
2016-12-12 10:25:00,21.09,21.12,21.08,21.12,38670.0,21.09,21.12,21.08,21.12,38670.0
2016-12-12 10:30:00,21.11,21.15,21.1,21.15,116168.0,21.11,21.15,21.1,21.15,116168.0
2016-12-12 10:35:00,21.14,21.19,21.14,21.18,68187.0,21.14,21.19,21.14,21.18,68187.0
2016-12-12 10:40:00,21.18,21.2,21.17,21.19,43401.0,21.18,21.2,21.17,21.19,43401.0
2016-12-12 10:45:00,21.19,21.19,21.15,21.16,66943.0,21.19,21.19,21.15,21.16,66943.0
2016-12-12 10:50:00,21.16,21.16,21.11,21.12,46249.0,21.16,21.16,21.11,21.12,46249.0
2016-12-12 10:55:00,21.11,21.14,21.08,21.09,34254.0,21.11,21.14,21.08,21.09,34254.0
2016-12-12 11:00:00,21.09,21.09,21.07,21.09,26251.0,21.09,21.09,21.07,21.09,26251.0
2016-12-12 11:05:00,21.09,21.17,21.08,21.16,60283.0,21.09,21.17,21.08,21.16,60283.0
2016-12-12 11:10:00,21.17,21.18,21.15,21.16,47224.0,21.17,21.18,21.15,21.16,47224.0
2016-12-12 11:15:00,21.15,21.18,21.15,21.18,17002.0,21.15,21.18,21.15,21.18,17002.0
2016-12-12 11:20:00,21.18,21.2,21.17,21.19,39853.0,21.18,21.2,21.17,21.19,39853.0
2016-12-12 11:25:00,21.2,21.2,21.18,21.19,38947.0,21.2,21.2,21.18,21.19,38947.0
2016-12-12 11:30:00,21.2,21.2,21.17,21.19,59466.0,21.2,21.2,21.17,21.19,59466.0
2016-12-12 11:35:00,21.19,21.2,21.15,21.15,37058.0,21.19,21.2,21.15,21.15,37058.0
2016-12-12 11:40:00,21.16,21.16,21.14,21.16,17877.0,21.16,21.16,21.14,21.16,17877.0
2016-12-12 11:45:00,21.15,21.16,21.13,21.13,35021.0,21.15,21.16,21.13,21.13,35021.0
2016-12-12 11:50:00,21.14,21.14,21.11,21.12,25359.0,21.14,21.14,21.11,21.12,25359.0
2016-12-12 11:55:00,21.12,21.13,21.11,21.12,29491.0,21.12,21.13,21.11,21.12,29491.0
2016-12-12 12:00:00,21.12,21.13,21.07,21.07,42003.0,21.12,21.13,21.07,21.07,42003.0
2016-12-12 12:05:00,21.07,21.09,21.07,21.07,31656.0,21.07,21.09,21.07,21.07,31656.0
2016-12-12 12:10:00,21.07,21.08,21.04,21.06,89281.0,21.07,21.08,21.04,21.06,89281.0
2016-12-12 12:15:00,21.05,21.07,21.04,21.04,34449.0,21.05,21.07,21.04,21.04,34449.0
2016-12-12 12:20:00,21.04,21.05,21.02,21.04,68029.0,21.04,21.05,21.02,21.04,68029.0
2016-12-12 12:25:00,21.05,21.05,21.02,21.03,17427.0,21.05,21.05,21.02,21.03,17427.0
2016-12-12 12:30:00,21.03,21.07,21.03,21.07,19578.0,21.03,21.07,21.03,21.07,19578.0
2016-12-12 12:35:00,21.07,21.09,21.04,21.05,55283.0,21.07,21.09,21.04,21.05,55283.0
2016-12-12 12:40:00,21.05,21.08,21.04,21.07,22506.0,21.05,21.08,21.04,21.07,22506.0
2016-12-12 12:45:00,21.07,21.07,21.06,21.06,9178.0,21.07,21.07,21.06,21.06,9178.0
2016-12-12 12:50:00,21.06,21.07,21.06,21.07,15849.0,21.06,21.07,21.06,21.07,15849.0
2016-12-12 12:55:00,21.07,21.1,21.07,21.1,29364.0,21.07,21.1,21.07,21.1,29364.0
2016-12-12 13:00:00,21.09,21.1,21.07,21.09,31010.0,21.09,21.1,21.07,21.09,31010.0
2016-12-12 13:05:00,21.09,21.09,21.05,21.06,34031.0,21.09,21.09,21.05,21.06,34031.0
2016-12-12 13:10:00,21.06,21.08,21.06,21.07,25855.0,21.06,21.08,21.06,21.07,25855.0
2016-12-12 13:15:00,21.07,21.09,21.06,21.08,31302.0,21.07,21.09,21.06,21.08,31302.0
2016-12-12 13:20:00,21.09,21.09,21.06,21.09,35730.0,21.09,21.09,21.06,21.09,35730.0
2016-12-12 13:25:00,21.07,21.09,21.06,21.07,16897.0,21.07,21.09,21.06,21.07,16897.0
2016-12-12 13:30:00,21.07,21.08,21.03,21.04,43971.0,21.07,21.08,21.03,21.04,43971.0
2016-12-12 13:35:00,21.04,21.05,21.01,21.01,60577.0,21.04,21.05,21.01,21.01,60577.0
2016-12-12 13:40:00,21.01,21.03,21.01,21.03,12408.0,21.01,21.03,21.01,21.03,12408.0
2016-12-12 13:45:00,21.03,21.03,20.98,21.0,46489.0,21.03,21.03,20.98,21.0,46489.0
2016-12-12 13:50:00,21.0,21.01,20.99,21.0,22841.0,21.0,21.01,20.99,21.0,22841.0
2016-12-12 13:55:00,20.99,21.02,20.99,20.99,41656.0,20.99,21.02,20.99,20.99,41656.0
2016-12-12 14:00:00,20.99,21.02,20.98,21.02,32029.0,20.99,21.02,20.98,21.02,32029.0
2016-12-12 14:05:00,21.02,21.05,21.01,21.05,40448.0,21.02,21.05,21.01,21.05,40448.0
2016-12-12 14:10:00,21.05,21.09,21.04,21.08,59320.0,21.05,21.09,21.04,21.08,59320.0
2016-12-12 14:15:00,21.08,21.11,21.06,21.09,89880.0,21.08,21.11,21.06,21.09,89880.0
2016-12-12 14:20:00,21.09,21.1,21.08,21.09,27119.0,21.09,21.1,21.08,21.09,27119.0
2016-12-12 14:25:00,21.08,21.09,21.06,21.08,69384.0,21.08,21.09,21.06,21.08,69384.0
2016-12-12 14:30:00,21.08,21.09,21.06,21.07,27561.0,21.08,21.09,21.06,21.07,27561.0
2016-12-12 14:35:00,21.06,21.07,21.05,21.05,14756.0,21.06,21.07,21.05,21.05,14756.0
2016-12-12 14:40:00,21.05,21.06,21.04,21.05,42899.0,21.05,21.06,21.04,21.05,42899.0
2016-12-12 14:45:00,21.05,21.06,21.04,21.05,32867.0,21.05,21.06,21.04,21.05,32867.0
2016-12-12 14:50:00,21.05,21.06,21.04,21.05,33816.0,21.05,21.06,21.04,21.05,33816.0
2016-12-12 14:55:00,21.06,21.06,21.02,21.04,70770.0,21.06,21.06,21.02,21.04,70770.0
2016-12-12 15:00:00,21.03,21.05,21.03,21.05,51276.0,21.03,21.05,21.03,21.05,51276.0
2016-12-12 15:05:00,21.05,21.06,21.03,21.05,83666.0,21.05,21.06,21.03,21.05,83666.0
2016-12-12 15:10:00,21.06,21.07,21.04,21.05,59479.0,21.06,21.07,21.04,21.05,59479.0
2016-12-12 15:15:00,21.05,21.06,21.02,21.05,138808.0,21.05,21.06,21.02,21.05,138808.0
2016-12-12 15:20:00,21.05,21.06,21.05,21.06,38611.0,21.05,21.06,21.05,21.06,38611.0
2016-12-12 15:25:00,21.06,21.08,21.04,21.04,78031.0,21.06,21.08,21.04,21.04,78031.0
2016-12-12 15:30:00,21.04,21.07,21.03,21.07,86984.0,21.04,21.07,21.03,21.07,86984.0
2016-12-12 15:35:00,21.07,21.08,21.06,21.07,70079.0,21.07,21.08,21.06,21.07,70079.0
2016-12-12 15:40:00,21.07,21.09,21.07,21.09,64745.0,21.07,21.09,21.07,21.09,64745.0
2016-12-12 15:45:00,21.09,21.15,21.08,21.12,515671.0,21.09,21.15,21.08,21.12,515671.0
2016-12-12 15:50:00,21.13,21.13,21.09,21.1,269042.0,21.13,21.13,21.09,21.1,269042.0
2016-12-12 15:55:00,21.1,21.11,21.08,21.1,388954.0,21.1,21.11,21.08,21.1,388954.0
2016-12-13 09:30:00,21.1,21.2,21.04,21.18,161813.0,21.1,21.2,21.04,21.18,161813.0
2016-12-13 09:35:00,21.19,21.19,21.13,21.16,87606.0,21.19,21.19,21.13,21.16,87606.0
2016-12-13 09:40:00,21.16,21.21,21.13,21.17,78438.0,21.16,21.21,21.13,21.17,78438.0
2016-12-13 09:45:00,21.17,21.21,21.14,21.14,64499.0,21.17,21.21,21.14,21.14,64499.0
2016-12-13 09:50:00,21.15,21.28,21.15,21.25,66466.0,21.15,21.28,21.15,21.25,66466.0
2016-12-13 09:55:00,21.26,21.29,21.23,21.23,72585.0,21.26,21.29,21.23,21.23,72585.0
2016-12-13 10:00:00,21.23,21.23,21.18,21.21,124661.0,21.23,21.23,21.18,21.21,124661.0
2016-12-13 10:05:00,21.21,21.21,21.18,21.19,154533.0,21.21,21.21,21.18,21.19,154533.0
2016-12-13 10:10:00,21.19,21.2,21.16,21.16,101839.0,21.19,21.2,21.16,21.16,101839.0
2016-12-13 10:15:00,21.16,21.21,21.16,21.2,150330.0,21.16,21.21,21.16,21.2,150330.0
2016-12-13 10:20:00,21.2,21.2,21.15,21.15,28134.0,21.2,21.2,21.15,21.15,28134.0
2016-12-13 10:25:00,21.15,21.2,21.15,21.17,77782.0,21.15,21.2,21.15,21.17,77782.0
2016-12-13 10:30:00,21.17,21.17,21.12,21.12,37449.0,21.17,21.17,21.12,21.12,37449.0
2016-12-13 10:35:00,21.12,21.21,21.12,21.2,66199.0,21.12,21.21,21.12,21.2,66199.0
2016-12-13 10:40:00,21.2,21.21,21.17,21.19,42658.0,21.2,21.21,21.17,21.19,42658.0
2016-12-13 10:45:00,21.2,21.22,21.17,21.21,70225.0,21.2,21.22,21.17,21.21,70225.0
2016-12-13 10:50:00,21.21,21.25,21.19,21.24,45301.0,21.21,21.25,21.19,21.24,45301.0
2016-12-13 10:55:00,21.23,21.25,21.22,21.23,32425.0,21.23,21.25,21.22,21.23,32425.0
2016-12-13 11:00:00,21.23,21.23,21.2,21.21,54408.0,21.23,21.23,21.2,21.21,54408.0
2016-12-13 11:05:00,21.21,21.25,21.21,21.25,28420.0,21.21,21.25,21.21,21.25,28420.0
2016-12-13 11:10:00,21.24,21.27,21.24,21.26,70824.0,21.24,21.27,21.24,21.26,70824.0
2016-12-13 11:15:00,21.26,21.26,21.24,21.25,57626.0,21.26,21.26,21.24,21.25,57626.0
2016-12-13 11:20:00,21.25,21.29,21.24,21.29,97796.0,21.25,21.29,21.24,21.29,97796.0
2016-12-13 11:25:00,21.29,21.33,21.28,21.31,124428.0,21.29,21.33,21.28,21.31,124428.0
2016-12-13 11:30:00,21.31,21.33,21.31,21.33,22611.0,21.31,21.33,21.31,21.33,22611.0
2016-12-13 11:35:00,21.33,21.33,21.32,21.33,18155.0,21.33,21.33,21.32,21.33,18155.0
2016-12-13 11:40:00,21.33,21.34,21.31,21.32,68804.0,21.33,21.34,21.31,21.32,68804.0
2016-12-13 11:45:00,21.32,21.34,21.3,21.34,45070.0,21.32,21.34,21.3,21.34,45070.0
2016-12-13 11:50:00,21.34,21.34,21.3,21.32,56199.0,21.34,21.34,21.3,21.32,56199.0
2016-12-13 11:55:00,21.32,21.33,21.3,21.33,43741.0,21.32,21.33,21.3,21.33,43741.0
2016-12-13 12:00:00,21.32,21.34,21.32,21.34,41228.0,21.32,21.34,21.32,21.34,41228.0
2016-12-13 12:05:00,21.34,21.35,21.32,21.35,84499.0,21.34,21.35,21.32,21.35,84499.0
2016-12-13 12:10:00,21.34,21.35,21.31,21.33,39956.0,21.34,21.35,21.31,21.33,39956.0
2016-12-13 12:15:00,21.33,21.35,21.3,21.3,47363.0,21.33,21.35,21.3,21.3,47363.0
2016-12-13 12:20:00,21.3,21.32,21.26,21.27,44857.0,21.3,21.32,21.26,21.27,44857.0
2016-12-13 12:25:00,21.27,21.28,21.25,21.28,51612.0,21.27,21.28,21.25,21.28,51612.0
2016-12-13 12:30:00,21.28,21.29,21.25,21.25,80736.0,21.28,21.29,21.25,21.25,80736.0
2016-12-13 12:35:00,21.25,21.26,21.22,21.24,43052.0,21.25,21.26,21.22,21.24,43052.0
2016-12-13 12:40:00,21.23,21.24,21.2,21.2,112931.0,21.23,21.24,21.2,21.2,112931.0
2016-12-13 12:45:00,21.2,21.21,21.17,21.18,135840.0,21.2,21.21,21.17,21.18,135840.0
2016-12-13 12:50:00,21.19,21.2,21.18,21.19,26710.0,21.19,21.2,21.18,21.19,26710.0
2016-12-13 12:55:00,21.19,21.19,21.16,21.17,51008.0,21.19,21.19,21.16,21.17,51008.0
2016-12-13 13:00:00,21.17,21.19,21.16,21.17,83197.0,21.17,21.19,21.16,21.17,83197.0
2016-12-13 13:05:00,21.18,21.22,21.16,21.18,234829.0,21.18,21.22,21.16,21.18,234829.0
2016-12-13 13:10:00,21.18,21.27,21.17,21.27,223458.0,21.18,21.27,21.17,21.27,223458.0
2016-12-13 13:15:00,21.27,21.34,21.27,21.33,88521.0,21.27,21.34,21.27,21.33,88521.0
2016-12-13 13:20:00,21.33,21.34,21.31,21.32,43692.0,21.33,21.34,21.31,21.32,43692.0
2016-12-13 13:25:00,21.32,21.33,21.29,21.32,40209.0,21.32,21.33,21.29,21.32,40209.0
2016-12-13 13:30:00,21.32,21.34,21.31,21.34,34364.0,21.32,21.34,21.31,21.34,34364.0
2016-12-13 13:35:00,21.33,21.35,21.31,21.32,38930.0,21.33,21.35,21.31,21.32,38930.0
2016-12-13 13:40:00,21.32,21.33,21.31,21.32,35666.0,21.32,21.33,21.31,21.32,35666.0
2016-12-13 13:45:00,21.32,21.33,21.3,21.3,23389.0,21.32,21.33,21.3,21.3,23389.0
2016-12-13 13:50:00,21.31,21.32,21.29,21.32,31193.0,21.31,21.32,21.29,21.32,31193.0
2016-12-13 13:55:00,21.32,21.32,21.31,21.32,7371.0,21.32,21.32,21.31,21.32,7371.0
2016-12-13 14:00:00,21.32,21.32,21.28,21.29,33305.0,21.32,21.32,21.28,21.29,33305.0
2016-12-13 14:05:00,21.28,21.31,21.25,21.3,64038.0,21.28,21.31,21.25,21.3,64038.0
2016-12-13 14:10:00,21.3,21.3,21.28,21.3,57513.0,21.3,21.3,21.28,21.3,57513.0
2016-12-13 14:15:00,21.29,21.3,21.27,21.29,64978.0,21.29,21.3,21.27,21.29,64978.0
2016-12-13 14:20:00,21.29,21.29,21.27,21.27,37233.0,21.29,21.29,21.27,21.27,37233.0
2016-12-13 14:25:00,21.27,21.28,21.25,21.26,49659.0,21.27,21.28,21.25,21.26,49659.0
2016-12-13 14:30:00,21.26,21.26,21.24,21.25,61574.0,21.26,21.26,21.24,21.25,61574.0
2016-12-13 14:35:00,21.25,21.27,21.21,21.26,129644.0,21.25,21.27,21.21,21.26,129644.0
2016-12-13 14:40:00,21.26,21.3,21.25,21.3,114461.0,21.26,21.3,21.25,21.3,114461.0
2016-12-13 14:45:00,21.3,21.33,21.28,21.29,127941.0,21.3,21.33,21.28,21.29,127941.0
2016-12-13 14:50:00,21.3,21.31,21.29,21.3,35413.0,21.3,21.31,21.29,21.3,35413.0
2016-12-13 14:55:00,21.3,21.33,21.3,21.33,70786.0,21.3,21.33,21.3,21.33,70786.0
2016-12-13 15:00:00,21.32,21.35,21.32,21.34,94036.0,21.32,21.35,21.32,21.34,94036.0
2016-12-13 15:05:00,21.34,21.34,21.31,21.32,167962.0,21.34,21.34,21.31,21.32,167962.0
2016-12-13 15:10:00,21.32,21.34,21.32,21.32,64400.0,21.32,21.34,21.32,21.32,64400.0
2016-12-13 15:15:00,21.32,21.36,21.32,21.35,119241.0,21.32,21.36,21.32,21.35,119241.0
2016-12-13 15:20:00,21.35,21.35,21.33,21.33,64233.0,21.35,21.35,21.33,21.33,64233.0
2016-12-13 15:25:00,21.33,21.35,21.33,21.34,83797.0,21.33,21.35,21.33,21.34,83797.0
2016-12-13 15:30:00,21.34,21.36,21.34,21.35,82793.0,21.34,21.36,21.34,21.35,82793.0
2016-12-13 15:35:00,21.35,21.37,21.34,21.35,108122.0,21.35,21.37,21.34,21.35,108122.0
2016-12-13 15:40:00,21.36,21.37,21.35,21.37,105422.0,21.36,21.37,21.35,21.37,105422.0
2016-12-13 15:45:00,21.37,21.37,21.34,21.35,209128.0,21.37,21.37,21.34,21.35,209128.0
2016-12-13 15:50:00,21.35,21.35,21.32,21.34,207250.0,21.35,21.35,21.32,21.34,207250.0
2016-12-13 15:55:00,21.34,21.35,21.32,21.34,458315.0,21.34,21.35,21.32,21.34,458315.0
2016-12-14 09:30:00,21.39,21.55,21.39,21.5,148297.0,21.39,21.55,21.39,21.5,148297.0
2016-12-14 09:35:00,21.5,21.53,21.43,21.43,129503.0,21.5,21.53,21.43,21.43,129503.0
2016-12-14 09:40:00,21.44,21.51,21.43,21.51,302390.0,21.44,21.51,21.43,21.51,302390.0
2016-12-14 09:45:00,21.51,21.59,21.45,21.58,242924.0,21.51,21.59,21.45,21.58,242924.0
2016-12-14 09:50:00,21.58,21.6,21.54,21.59,100908.0,21.58,21.6,21.54,21.59,100908.0
2016-12-14 09:55:00,21.59,21.59,21.53,21.54,115089.0,21.59,21.59,21.53,21.54,115089.0
2016-12-14 10:00:00,21.53,21.53,21.44,21.44,99827.0,21.53,21.53,21.44,21.44,99827.0
2016-12-14 10:05:00,21.44,21.44,21.31,21.31,194963.0,21.44,21.44,21.31,21.31,194963.0
2016-12-14 10:10:00,21.31,21.37,21.31,21.34,95182.0,21.31,21.37,21.31,21.34,95182.0
2016-12-14 10:15:00,21.34,21.34,21.31,21.32,38515.0,21.34,21.34,21.31,21.32,38515.0
2016-12-14 10:20:00,21.33,21.4,21.32,21.38,130567.0,21.33,21.4,21.32,21.38,130567.0
2016-12-14 10:25:00,21.39,21.41,21.36,21.38,65792.0,21.39,21.41,21.36,21.38,65792.0
2016-12-14 10:30:00,21.39,21.42,21.36,21.38,60529.0,21.39,21.42,21.36,21.38,60529.0
2016-12-14 10:35:00,21.38,21.4,21.36,21.39,100465.0,21.38,21.4,21.36,21.39,100465.0
2016-12-14 10:40:00,21.39,21.39,21.34,21.35,40888.0,21.39,21.39,21.34,21.35,40888.0
2016-12-14 10:45:00,21.35,21.41,21.32,21.39,142962.0,21.35,21.41,21.32,21.39,142962.0
2016-12-14 10:50:00,21.39,21.4,21.36,21.38,97319.0,21.39,21.4,21.36,21.38,97319.0
2016-12-14 10:55:00,21.38,21.39,21.36,21.37,78193.0,21.38,21.39,21.36,21.37,78193.0
2016-12-14 11:00:00,21.36,21.38,21.34,21.35,26841.0,21.36,21.38,21.34,21.35,26841.0
2016-12-14 11:05:00,21.35,21.36,21.33,21.35,52535.0,21.35,21.36,21.33,21.35,52535.0
2016-12-14 11:10:00,21.35,21.36,21.33,21.34,28716.0,21.35,21.36,21.33,21.34,28716.0
2016-12-14 11:15:00,21.34,21.35,21.31,21.35,57548.0,21.34,21.35,21.31,21.35,57548.0
2016-12-14 11:20:00,21.35,21.41,21.34,21.39,59094.0,21.35,21.41,21.34,21.39,59094.0
2016-12-14 11:25:00,21.39,21.41,21.38,21.41,69843.0,21.39,21.41,21.38,21.41,69843.0
2016-12-14 11:30:00,21.41,21.42,21.37,21.38,110219.0,21.41,21.42,21.37,21.38,110219.0
2016-12-14 11:35:00,21.38,21.39,21.36,21.38,39136.0,21.38,21.39,21.36,21.38,39136.0
2016-12-14 11:40:00,21.37,21.37,21.29,21.31,46081.0,21.37,21.37,21.29,21.31,46081.0
2016-12-14 11:45:00,21.31,21.36,21.3,21.35,51345.0,21.31,21.36,21.3,21.35,51345.0
2016-12-14 11:50:00,21.36,21.36,21.34,21.35,42053.0,21.36,21.36,21.34,21.35,42053.0
2016-12-14 11:55:00,21.36,21.37,21.33,21.34,46312.0,21.36,21.37,21.33,21.34,46312.0
2016-12-14 12:00:00,21.34,21.36,21.33,21.36,24185.0,21.34,21.36,21.33,21.36,24185.0
2016-12-14 12:05:00,21.36,21.38,21.35,21.35,34665.0,21.36,21.38,21.35,21.35,34665.0
2016-12-14 12:10:00,21.36,21.37,21.33,21.36,38796.0,21.36,21.37,21.33,21.36,38796.0
2016-12-14 12:15:00,21.36,21.38,21.34,21.35,27969.0,21.36,21.38,21.34,21.35,27969.0
2016-12-14 12:20:00,21.35,21.37,21.33,21.36,21898.0,21.35,21.37,21.33,21.36,21898.0
2016-12-14 12:25:00,21.37,21.38,21.35,21.36,29838.0,21.37,21.38,21.35,21.36,29838.0
2016-12-14 12:30:00,21.36,21.4,21.36,21.38,59137.0,21.36,21.4,21.36,21.38,59137.0
2016-12-14 12:35:00,21.39,21.41,21.36,21.37,124678.0,21.39,21.41,21.36,21.37,124678.0
2016-12-14 12:40:00,21.37,21.37,21.32,21.34,100043.0,21.37,21.37,21.32,21.34,100043.0
2016-12-14 12:45:00,21.34,21.37,21.32,21.36,40602.0,21.34,21.37,21.32,21.36,40602.0
2016-12-14 12:50:00,21.36,21.36,21.33,21.33,24183.0,21.36,21.36,21.33,21.33,24183.0
2016-12-14 12:55:00,21.34,21.34,21.32,21.33,35430.0,21.34,21.34,21.32,21.33,35430.0
2016-12-14 13:00:00,21.33,21.38,21.33,21.37,53534.0,21.33,21.38,21.33,21.37,53534.0
2016-12-14 13:05:00,21.37,21.38,21.36,21.36,36381.0,21.37,21.38,21.36,21.36,36381.0
2016-12-14 13:10:00,21.37,21.37,21.33,21.34,24812.0,21.37,21.37,21.33,21.34,24812.0
2016-12-14 13:15:00,21.34,21.34,21.31,21.34,34141.0,21.34,21.34,21.31,21.34,34141.0
2016-12-14 13:20:00,21.34,21.36,21.33,21.35,29558.0,21.34,21.36,21.33,21.35,29558.0
2016-12-14 13:25:00,21.35,21.36,21.34,21.35,22097.0,21.35,21.36,21.34,21.35,22097.0
2016-12-14 13:30:00,21.35,21.37,21.34,21.35,48210.0,21.35,21.37,21.34,21.35,48210.0
2016-12-14 13:35:00,21.36,21.36,21.34,21.35,17641.0,21.36,21.36,21.34,21.35,17641.0
2016-12-14 13:40:00,21.34,21.36,21.33,21.34,93799.0,21.34,21.36,21.33,21.34,93799.0
2016-12-14 13:45:00,21.33,21.35,21.33,21.34,45131.0,21.33,21.35,21.33,21.34,45131.0
2016-12-14 13:50:00,21.34,21.35,21.33,21.35,31020.0,21.34,21.35,21.33,21.35,31020.0
2016-12-14 13:55:00,21.35,21.38,21.34,21.35,62665.0,21.35,21.38,21.34,21.35,62665.0
2016-12-14 14:00:00,21.35,21.39,21.24,21.38,115584.0,21.35,21.39,21.24,21.38,115584.0
2016-12-14 14:05:00,21.37,21.37,21.29,21.34,43496.0,21.37,21.37,21.29,21.34,43496.0
2016-12-14 14:10:00,21.33,21.34,21.25,21.26,80712.0,21.33,21.34,21.25,21.26,80712.0
2016-12-14 14:15:00,21.26,21.34,21.25,21.33,98586.0,21.26,21.34,21.25,21.33,98586.0
2016-12-14 14:20:00,21.34,21.35,21.28,21.3,70418.0,21.34,21.35,21.28,21.3,70418.0
2016-12-14 14:25:00,21.31,21.32,21.26,21.29,89303.0,21.31,21.32,21.26,21.29,89303.0
2016-12-14 14:30:00,21.29,21.36,21.29,21.34,90010.0,21.29,21.36,21.29,21.34,90010.0
2016-12-14 14:35:00,21.34,21.34,21.29,21.34,45239.0,21.34,21.34,21.29,21.34,45239.0
2016-12-14 14:40:00,21.34,21.38,21.34,21.36,73271.0,21.34,21.38,21.34,21.36,73271.0
2016-12-14 14:45:00,21.37,21.38,21.33,21.36,71068.0,21.37,21.38,21.33,21.36,71068.0
2016-12-14 14:50:00,21.36,21.37,21.32,21.32,50459.0,21.36,21.37,21.32,21.32,50459.0
2016-12-14 14:55:00,21.32,21.33,21.29,21.29,114712.0,21.32,21.33,21.29,21.29,114712.0
2016-12-14 15:00:00,21.29,21.33,21.29,21.3,57263.0,21.29,21.33,21.29,21.3,57263.0
2016-12-14 15:05:00,21.3,21.33,21.23,21.24,94371.0,21.3,21.33,21.23,21.24,94371.0
2016-12-14 15:10:00,21.23,21.26,21.21,21.22,76441.0,21.23,21.26,21.21,21.22,76441.0
2016-12-14 15:15:00,21.21,21.22,21.15,21.2,130143.0,21.21,21.22,21.15,21.2,130143.0
2016-12-14 15:20:00,21.2,21.25,21.19,21.23,109730.0,21.2,21.25,21.19,21.23,109730.0
2016-12-14 15:25:00,21.23,21.24,21.22,21.24,53709.0,21.23,21.24,21.22,21.24,53709.0
2016-12-14 15:30:00,21.24,21.33,21.23,21.32,119845.0,21.24,21.33,21.23,21.32,119845.0
2016-12-14 15:35:00,21.32,21.36,21.31,21.34,151082.0,21.32,21.36,21.31,21.34,151082.0
2016-12-14 15:40:00,21.34,21.35,21.28,21.28,148566.0,21.34,21.35,21.28,21.28,148566.0
2016-12-14 15:45:00,21.29,21.29,21.26,21.26,153642.0,21.29,21.29,21.26,21.26,153642.0
2016-12-14 15:50:00,21.26,21.27,21.18,21.23,400081.0,21.26,21.27,21.18,21.23,400081.0
2016-12-14 15:55:00,21.23,21.23,21.19,21.21,778332.0,21.23,21.23,21.19,21.21,778332.0
2016-12-15 09:30:00,21.2,21.25,21.1,21.18,109456.0,21.2,21.25,21.1,21.18,109456.0
2016-12-15 09:35:00,21.19,21.22,21.13,21.14,56981.0,21.19,21.22,21.13,21.14,56981.0
2016-12-15 09:40:00,21.15,21.15,21.03,21.04,62306.0,21.15,21.15,21.03,21.04,62306.0
2016-12-15 09:45:00,21.04,21.13,21.03,21.13,50106.0,21.04,21.13,21.03,21.13,50106.0
2016-12-15 09:50:00,21.13,21.17,21.12,21.17,55588.0,21.13,21.17,21.12,21.17,55588.0
2016-12-15 09:55:00,21.17,21.2,21.14,21.2,45740.0,21.17,21.2,21.14,21.2,45740.0
2016-12-15 10:00:00,21.21,21.24,21.18,21.23,109649.0,21.21,21.24,21.18,21.23,109649.0
2016-12-15 10:05:00,21.23,21.29,21.23,21.25,105259.0,21.23,21.29,21.23,21.25,105259.0
2016-12-15 10:10:00,21.25,21.25,21.17,21.17,40477.0,21.25,21.25,21.17,21.17,40477.0
2016-12-15 10:15:00,21.18,21.21,21.16,21.19,46301.0,21.18,21.21,21.16,21.19,46301.0
2016-12-15 10:20:00,21.19,21.19,21.14,21.16,43403.0,21.19,21.19,21.14,21.16,43403.0
2016-12-15 10:25:00,21.16,21.19,21.15,21.15,28066.0,21.16,21.19,21.15,21.15,28066.0
2016-12-15 10:30:00,21.16,21.18,21.15,21.18,22596.0,21.16,21.18,21.15,21.18,22596.0
2016-12-15 10:35:00,21.18,21.21,21.17,21.21,52487.0,21.18,21.21,21.17,21.21,52487.0
2016-12-15 10:40:00,21.21,21.22,21.18,21.18,40805.0,21.21,21.22,21.18,21.18,40805.0
2016-12-15 10:45:00,21.18,21.19,21.13,21.13,39059.0,21.18,21.19,21.13,21.13,39059.0
2016-12-15 10:50:00,21.14,21.15,21.13,21.14,42854.0,21.14,21.15,21.13,21.14,42854.0
2016-12-15 10:55:00,21.14,21.15,21.11,21.12,31015.0,21.14,21.15,21.11,21.12,31015.0
2016-12-15 11:00:00,21.13,21.19,21.12,21.19,41678.0,21.13,21.19,21.12,21.19,41678.0
2016-12-15 11:05:00,21.19,21.22,21.18,21.21,44184.0,21.19,21.22,21.18,21.21,44184.0
2016-12-15 11:10:00,21.21,21.24,21.2,21.23,29238.0,21.21,21.24,21.2,21.23,29238.0
2016-12-15 11:15:00,21.24,21.27,21.22,21.26,61970.0,21.24,21.27,21.22,21.26,61970.0
2016-12-15 11:20:00,21.26,21.3,21.25,21.3,110091.0,21.26,21.3,21.25,21.3,110091.0
2016-12-15 11:25:00,21.3,21.3,21.26,21.26,41228.0,21.3,21.3,21.26,21.26,41228.0
2016-12-15 11:30:00,21.26,21.27,21.24,21.25,20336.0,21.26,21.27,21.24,21.25,20336.0
2016-12-15 11:35:00,21.24,21.24,21.22,21.23,28481.0,21.24,21.24,21.22,21.23,28481.0
2016-12-15 11:40:00,21.23,21.25,21.21,21.21,30109.0,21.23,21.25,21.21,21.21,30109.0
2016-12-15 11:45:00,21.22,21.23,21.2,21.22,27203.0,21.22,21.23,21.2,21.22,27203.0
2016-12-15 11:50:00,21.22,21.23,21.2,21.2,20515.0,21.22,21.23,21.2,21.2,20515.0
2016-12-15 11:55:00,21.2,21.22,21.19,21.22,36566.0,21.2,21.22,21.19,21.22,36566.0
2016-12-15 12:00:00,21.21,21.23,21.19,21.2,114083.0,21.21,21.23,21.19,21.2,114083.0
2016-12-15 12:05:00,21.2,21.2,21.18,21.2,23109.0,21.2,21.2,21.18,21.2,23109.0
2016-12-15 12:10:00,21.19,21.21,21.18,21.19,37122.0,21.19,21.21,21.18,21.19,37122.0
2016-12-15 12:15:00,21.19,21.22,21.18,21.21,88584.0,21.19,21.22,21.18,21.21,88584.0
2016-12-15 12:20:00,21.22,21.22,21.19,21.2,29740.0,21.22,21.22,21.19,21.2,29740.0
2016-12-15 12:25:00,21.2,21.22,21.19,21.21,46616.0,21.2,21.22,21.19,21.21,46616.0
2016-12-15 12:30:00,21.2,21.21,21.19,21.2,25459.0,21.2,21.21,21.19,21.2,25459.0
2016-12-15 12:35:00,21.21,21.21,21.18,21.19,15735.0,21.21,21.21,21.18,21.19,15735.0
2016-12-15 12:40:00,21.18,21.2,21.16,21.18,27324.0,21.18,21.2,21.16,21.18,27324.0
2016-12-15 12:45:00,21.18,21.19,21.16,21.17,42068.0,21.18,21.19,21.16,21.17,42068.0
2016-12-15 12:50:00,21.17,21.18,21.16,21.18,36669.0,21.17,21.18,21.16,21.18,36669.0
2016-12-15 12:55:00,21.18,21.2,21.18,21.19,46864.0,21.18,21.2,21.18,21.19,46864.0
2016-12-15 13:00:00,21.2,21.2,21.16,21.17,41145.0,21.2,21.2,21.16,21.17,41145.0
2016-12-15 13:05:00,21.17,21.18,21.16,21.18,20428.0,21.17,21.18,21.16,21.18,20428.0
2016-12-15 13:10:00,21.18,21.18,21.16,21.18,39336.0,21.18,21.18,21.16,21.18,39336.0
2016-12-15 13:15:00,21.18,21.21,21.17,21.2,44818.0,21.18,21.21,21.17,21.2,44818.0
2016-12-15 13:20:00,21.2,21.2,21.17,21.19,47061.0,21.2,21.2,21.17,21.19,47061.0
2016-12-15 13:25:00,21.19,21.2,21.18,21.18,39752.0,21.19,21.2,21.18,21.18,39752.0
2016-12-15 13:30:00,21.19,21.2,21.18,21.18,44095.0,21.19,21.2,21.18,21.18,44095.0
2016-12-15 13:35:00,21.19,21.19,21.14,21.17,57060.0,21.19,21.19,21.14,21.17,57060.0
2016-12-15 13:40:00,21.17,21.18,21.16,21.18,25377.0,21.17,21.18,21.16,21.18,25377.0
2016-12-15 13:45:00,21.17,21.18,21.13,21.13,37681.0,21.17,21.18,21.13,21.13,37681.0
2016-12-15 13:50:00,21.14,21.14,21.09,21.09,52197.0,21.14,21.14,21.09,21.09,52197.0
2016-12-15 13:55:00,21.1,21.12,21.08,21.1,32247.0,21.1,21.12,21.08,21.1,32247.0
2016-12-15 14:00:00,21.1,21.11,21.09,21.11,18285.0,21.1,21.11,21.09,21.11,18285.0
2016-12-15 14:05:00,21.1,21.14,21.1,21.13,40316.0,21.1,21.14,21.1,21.13,40316.0
2016-12-15 14:10:00,21.12,21.14,21.12,21.14,50698.0,21.12,21.14,21.12,21.14,50698.0
2016-12-15 14:15:00,21.14,21.16,21.12,21.16,41124.0,21.14,21.16,21.12,21.16,41124.0
2016-12-15 14:20:00,21.16,21.17,21.14,21.15,30555.0,21.16,21.17,21.14,21.15,30555.0
2016-12-15 14:25:00,21.14,21.19,21.14,21.18,40144.0,21.14,21.19,21.14,21.18,40144.0
2016-12-15 14:30:00,21.17,21.19,21.17,21.18,28827.0,21.17,21.19,21.17,21.18,28827.0
2016-12-15 14:35:00,21.17,21.2,21.16,21.19,121441.0,21.17,21.2,21.16,21.19,121441.0
2016-12-15 14:40:00,21.19,21.21,21.18,21.2,34636.0,21.19,21.21,21.18,21.2,34636.0
2016-12-15 14:45:00,21.21,21.22,21.2,21.21,27989.0,21.21,21.22,21.2,21.21,27989.0
2016-12-15 14:50:00,21.21,21.25,21.2,21.24,205581.0,21.21,21.25,21.2,21.24,205581.0
2016-12-15 14:55:00,21.24,21.24,21.21,21.22,55786.0,21.24,21.24,21.21,21.22,55786.0
2016-12-15 15:00:00,21.22,21.23,21.21,21.23,33272.0,21.22,21.23,21.21,21.23,33272.0
2016-12-15 15:05:00,21.22,21.24,21.21,21.21,29906.0,21.22,21.24,21.21,21.21,29906.0
2016-12-15 15:10:00,21.21,21.24,21.21,21.22,55331.0,21.21,21.24,21.21,21.22,55331.0
2016-12-15 15:15:00,21.21,21.24,21.21,21.22,28530.0,21.21,21.24,21.21,21.22,28530.0
2016-12-15 15:20:00,21.23,21.25,21.22,21.23,48536.0,21.23,21.25,21.22,21.23,48536.0
2016-12-15 15:25:00,21.23,21.23,21.2,21.21,40135.0,21.23,21.23,21.2,21.21,40135.0
2016-12-15 15:30:00,21.21,21.25,21.2,21.23,78983.0,21.21,21.25,21.2,21.23,78983.0
2016-12-15 15:35:00,21.23,21.25,21.21,21.25,73605.0,21.23,21.25,21.21,21.25,73605.0
2016-12-15 15:40:00,21.25,21.28,21.23,21.26,129371.0,21.25,21.28,21.23,21.26,129371.0
2016-12-15 15:45:00,21.26,21.29,21.25,21.27,170778.0,21.26,21.29,21.25,21.27,170778.0
2016-12-15 15:50:00,21.27,21.28,21.25,21.28,104206.0,21.27,21.28,21.25,21.28,104206.0
2016-12-15 15:55:00,21.28,21.28,21.24,21.25,276903.0,21.28,21.28,21.24,21.25,276903.0
2016-12-16 09:30:00,21.33,21.37,21.31,21.36,940553.0,21.33,21.37,21.31,21.36,940553.0
2016-12-16 09:35:00,21.36,21.43,21.35,21.41,98593.0,21.36,21.43,21.35,21.41,98593.0
2016-12-16 09:40:00,21.42,21.47,21.41,21.46,108370.0,21.42,21.47,21.41,21.46,108370.0
2016-12-16 09:45:00,21.46,21.49,21.39,21.39,137834.0,21.46,21.49,21.39,21.39,137834.0
2016-12-16 09:50:00,21.39,21.4,21.33,21.34,40985.0,21.39,21.4,21.33,21.34,40985.0
2016-12-16 09:55:00,21.34,21.41,21.33,21.39,89994.0,21.34,21.41,21.33,21.39,89994.0
2016-12-16 10:00:00,21.39,21.4,21.33,21.35,20560.0,21.39,21.4,21.33,21.35,20560.0
2016-12-16 10:05:00,21.35,21.38,21.34,21.37,88344.0,21.35,21.38,21.34,21.37,88344.0
2016-12-16 10:10:00,21.38,21.38,21.35,21.37,123477.0,21.38,21.38,21.35,21.37,123477.0
2016-12-16 10:15:00,21.37,21.38,21.35,21.37,47400.0,21.37,21.38,21.35,21.37,47400.0
2016-12-16 10:20:00,21.37,21.39,21.37,21.38,44033.0,21.37,21.39,21.37,21.38,44033.0
2016-12-16 10:25:00,21.37,21.42,21.37,21.41,26171.0,21.37,21.42,21.37,21.41,26171.0
2016-12-16 10:30:00,21.41,21.48,21.4,21.45,178660.0,21.41,21.48,21.4,21.45,178660.0
2016-12-16 10:35:00,21.45,21.49,21.44,21.48,124063.0,21.45,21.49,21.44,21.48,124063.0
2016-12-16 10:40:00,21.48,21.51,21.46,21.49,73658.0,21.48,21.51,21.46,21.49,73658.0
2016-12-16 10:45:00,21.5,21.51,21.47,21.49,107467.0,21.5,21.51,21.47,21.49,107467.0
2016-12-16 10:50:00,21.48,21.52,21.48,21.51,71785.0,21.48,21.52,21.48,21.51,71785.0
2016-12-16 10:55:00,21.51,21.51,21.47,21.5,151856.0,21.51,21.51,21.47,21.5,151856.0
2016-12-16 11:00:00,21.5,21.51,21.47,21.48,139268.0,21.5,21.51,21.47,21.48,139268.0
2016-12-16 11:05:00,21.48,21.49,21.45,21.45,122031.0,21.48,21.49,21.45,21.45,122031.0
2016-12-16 11:10:00,21.45,21.46,21.44,21.46,36631.0,21.45,21.46,21.44,21.46,36631.0
2016-12-16 11:15:00,21.46,21.48,21.45,21.47,54372.0,21.46,21.48,21.45,21.47,54372.0
2016-12-16 11:20:00,21.48,21.48,21.4,21.41,95482.0,21.48,21.48,21.4,21.41,95482.0
2016-12-16 11:25:00,21.41,21.41,21.38,21.39,47542.0,21.41,21.41,21.38,21.39,47542.0
2016-12-16 11:30:00,21.39,21.42,21.38,21.41,46485.0,21.39,21.42,21.38,21.41,46485.0
2016-12-16 11:35:00,21.41,21.42,21.39,21.41,33168.0,21.41,21.42,21.39,21.41,33168.0
2016-12-16 11:40:00,21.4,21.43,21.4,21.42,99395.0,21.4,21.43,21.4,21.42,99395.0
2016-12-16 11:45:00,21.42,21.43,21.35,21.38,147962.0,21.42,21.43,21.35,21.38,147962.0
2016-12-16 11:50:00,21.38,21.41,21.37,21.39,83802.0,21.38,21.41,21.37,21.39,83802.0
2016-12-16 11:55:00,21.38,21.41,21.38,21.41,52045.0,21.38,21.41,21.38,21.41,52045.0
2016-12-16 12:00:00,21.41,21.43,21.4,21.41,25326.0,21.41,21.43,21.4,21.41,25326.0
2016-12-16 12:05:00,21.41,21.41,21.39,21.39,46678.0,21.41,21.41,21.39,21.39,46678.0
2016-12-16 12:10:00,21.39,21.39,21.38,21.39,14347.0,21.39,21.39,21.38,21.39,14347.0
2016-12-16 12:15:00,21.39,21.39,21.34,21.34,31485.0,21.39,21.39,21.34,21.34,31485.0
2016-12-16 12:20:00,21.34,21.36,21.32,21.32,25715.0,21.34,21.36,21.32,21.32,25715.0
2016-12-16 12:25:00,21.33,21.39,21.33,21.37,108960.0,21.33,21.39,21.33,21.37,108960.0
2016-12-16 12:30:00,21.37,21.38,21.36,21.37,35756.0,21.37,21.38,21.36,21.37,35756.0
2016-12-16 12:35:00,21.38,21.4,21.37,21.39,23231.0,21.38,21.4,21.37,21.39,23231.0
2016-12-16 12:40:00,21.39,21.41,21.39,21.39,24114.0,21.39,21.41,21.39,21.39,24114.0
2016-12-16 12:45:00,21.39,21.4,21.38,21.39,39050.0,21.39,21.4,21.38,21.39,39050.0
2016-12-16 12:50:00,21.39,21.4,21.38,21.39,134707.0,21.39,21.4,21.38,21.39,134707.0
2016-12-16 12:55:00,21.4,21.4,21.35,21.35,42491.0,21.4,21.4,21.35,21.35,42491.0
2016-12-16 13:00:00,21.36,21.36,21.3,21.32,27324.0,21.36,21.36,21.3,21.32,27324.0
2016-12-16 13:05:00,21.31,21.36,21.31,21.35,79818.0,21.31,21.36,21.31,21.35,79818.0
2016-12-16 13:10:00,21.35,21.35,21.33,21.34,24923.0,21.35,21.35,21.33,21.34,24923.0
2016-12-16 13:15:00,21.34,21.34,21.31,21.31,39140.0,21.34,21.34,21.31,21.31,39140.0
2016-12-16 13:20:00,21.32,21.34,21.31,21.34,23890.0,21.32,21.34,21.31,21.34,23890.0
2016-12-16 13:25:00,21.34,21.34,21.29,21.3,82626.0,21.34,21.34,21.29,21.3,82626.0
2016-12-16 13:30:00,21.3,21.34,21.29,21.34,25015.0,21.3,21.34,21.29,21.34,25015.0
2016-12-16 13:35:00,21.33,21.35,21.33,21.34,70052.0,21.33,21.35,21.33,21.34,70052.0
2016-12-16 13:40:00,21.35,21.38,21.34,21.38,43307.0,21.35,21.38,21.34,21.38,43307.0
2016-12-16 13:45:00,21.38,21.38,21.34,21.36,26874.0,21.38,21.38,21.34,21.36,26874.0
2016-12-16 13:50:00,21.35,21.38,21.35,21.36,23568.0,21.35,21.38,21.35,21.36,23568.0
2016-12-16 13:55:00,21.35,21.36,21.35,21.36,10301.0,21.35,21.36,21.35,21.36,10301.0
2016-12-16 14:00:00,21.36,21.36,21.33,21.33,18406.0,21.36,21.36,21.33,21.33,18406.0
2016-12-16 14:05:00,21.33,21.37,21.33,21.36,28092.0,21.33,21.37,21.33,21.36,28092.0
2016-12-16 14:10:00,21.37,21.37,21.32,21.32,25300.0,21.37,21.37,21.32,21.32,25300.0
2016-12-16 14:15:00,21.33,21.33,21.31,21.32,27821.0,21.33,21.33,21.31,21.32,27821.0
2016-12-16 14:20:00,21.31,21.32,21.29,21.32,28840.0,21.31,21.32,21.29,21.32,28840.0
2016-12-16 14:25:00,21.31,21.34,21.31,21.32,57364.0,21.31,21.34,21.31,21.32,57364.0
2016-12-16 14:30:00,21.32,21.36,21.31,21.36,52296.0,21.32,21.36,21.31,21.36,52296.0
2016-12-16 14:35:00,21.36,21.38,21.35,21.35,94693.0,21.36,21.38,21.35,21.35,94693.0
2016-12-16 14:40:00,21.36,21.36,21.33,21.34,39900.0,21.36,21.36,21.33,21.34,39900.0
2016-12-16 14:45:00,21.34,21.38,21.33,21.37,28320.0,21.34,21.38,21.33,21.37,28320.0
2016-12-16 14:50:00,21.37,21.38,21.36,21.37,49753.0,21.37,21.38,21.36,21.37,49753.0
2016-12-16 14:55:00,21.38,21.38,21.37,21.38,9755.0,21.38,21.38,21.37,21.38,9755.0
2016-12-16 15:00:00,21.38,21.38,21.33,21.35,37077.0,21.38,21.38,21.33,21.35,37077.0
2016-12-16 15:05:00,21.33,21.35,21.33,21.34,32207.0,21.33,21.35,21.33,21.34,32207.0
2016-12-16 15:10:00,21.35,21.36,21.33,21.36,85944.0,21.35,21.36,21.33,21.36,85944.0
2016-12-16 15:15:00,21.36,21.38,21.35,21.36,121017.0,21.36,21.38,21.35,21.36,121017.0
2016-12-16 15:20:00,21.37,21.38,21.35,21.36,88309.0,21.37,21.38,21.35,21.36,88309.0
2016-12-16 15:25:00,21.36,21.4,21.35,21.4,118354.0,21.36,21.4,21.35,21.4,118354.0
2016-12-16 15:30:00,21.39,21.41,21.38,21.39,134184.0,21.39,21.41,21.38,21.39,134184.0
2016-12-16 15:35:00,21.39,21.4,21.35,21.36,145844.0,21.39,21.4,21.35,21.36,145844.0
2016-12-16 15:40:00,21.36,21.37,21.3,21.3,135501.0,21.36,21.37,21.3,21.3,135501.0
2016-12-16 15:45:00,21.3,21.37,21.29,21.36,220178.0,21.3,21.37,21.29,21.36,220178.0
2016-12-16 15:50:00,21.35,21.37,21.34,21.36,172901.0,21.35,21.37,21.34,21.36,172901.0
2016-12-16 15:55:00,21.37,21.4,21.35,21.39,955413.0,21.37,21.4,21.35,21.39,955413.0
2016-12-19 09:30:00,21.4,21.45,21.34,21.4,86668.0,21.4,21.45,21.34,21.4,86668.0
2016-12-19 09:35:00,21.39,21.44,21.38,21.43,62014.0,21.39,21.44,21.38,21.43,62014.0
2016-12-19 09:40:00,21.42,21.46,21.39,21.44,90383.0,21.42,21.46,21.39,21.44,90383.0
2016-12-19 09:45:00,21.45,21.49,21.44,21.46,76876.0,21.45,21.49,21.44,21.46,76876.0
2016-12-19 09:50:00,21.46,21.48,21.4,21.4,71220.0,21.46,21.48,21.4,21.4,71220.0
2016-12-19 09:55:00,21.4,21.42,21.35,21.35,49414.0,21.4,21.42,21.35,21.35,49414.0
2016-12-19 10:00:00,21.36,21.38,21.34,21.35,47239.0,21.36,21.38,21.34,21.35,47239.0
2016-12-19 10:05:00,21.35,21.38,21.34,21.37,133170.0,21.35,21.38,21.34,21.37,133170.0
2016-12-19 10:10:00,21.38,21.42,21.37,21.42,78547.0,21.38,21.42,21.37,21.42,78547.0
2016-12-19 10:15:00,21.41,21.42,21.38,21.39,47160.0,21.41,21.42,21.38,21.39,47160.0
2016-12-19 10:20:00,21.39,21.43,21.38,21.43,104855.0,21.39,21.43,21.38,21.43,104855.0
2016-12-19 10:25:00,21.43,21.43,21.39,21.4,33881.0,21.43,21.43,21.39,21.4,33881.0
2016-12-19 10:30:00,21.4,21.45,21.4,21.43,41043.0,21.4,21.45,21.4,21.43,41043.0
2016-12-19 10:35:00,21.43,21.47,21.41,21.47,151366.0,21.43,21.47,21.41,21.47,151366.0
2016-12-19 10:40:00,21.47,21.5,21.47,21.5,206590.0,21.47,21.5,21.47,21.5,206590.0
2016-12-19 10:45:00,21.5,21.5,21.46,21.48,110400.0,21.5,21.5,21.46,21.48,110400.0
2016-12-19 10:50:00,21.48,21.48,21.45,21.46,33776.0,21.48,21.48,21.45,21.46,33776.0
2016-12-19 10:55:00,21.46,21.5,21.46,21.5,152980.0,21.46,21.5,21.46,21.5,152980.0
2016-12-19 11:00:00,21.5,21.51,21.48,21.49,161394.0,21.5,21.51,21.48,21.49,161394.0
2016-12-19 11:05:00,21.48,21.49,21.47,21.48,107749.0,21.48,21.49,21.47,21.48,107749.0
2016-12-19 11:10:00,21.48,21.49,21.47,21.48,38219.0,21.48,21.49,21.47,21.48,38219.0
2016-12-19 11:15:00,21.48,21.5,21.47,21.5,37078.0,21.48,21.5,21.47,21.5,37078.0
2016-12-19 11:20:00,21.5,21.51,21.48,21.5,48985.0,21.5,21.51,21.48,21.5,48985.0
2016-12-19 11:25:00,21.51,21.52,21.47,21.49,40933.0,21.51,21.52,21.47,21.49,40933.0
2016-12-19 11:30:00,21.49,21.49,21.45,21.47,113317.0,21.49,21.49,21.45,21.47,113317.0
2016-12-19 11:35:00,21.48,21.49,21.46,21.48,366033.0,21.48,21.49,21.46,21.48,366033.0
2016-12-19 11:40:00,21.47,21.48,21.42,21.43,24875.0,21.47,21.48,21.42,21.43,24875.0
2016-12-19 11:45:00,21.43,21.45,21.41,21.44,196994.0,21.43,21.45,21.41,21.44,196994.0
2016-12-19 11:50:00,21.44,21.44,21.42,21.43,53113.0,21.44,21.44,21.42,21.43,53113.0
2016-12-19 11:55:00,21.43,21.46,21.43,21.46,40454.0,21.43,21.46,21.43,21.46,40454.0
2016-12-19 12:00:00,21.46,21.49,21.45,21.46,51249.0,21.46,21.49,21.45,21.46,51249.0
2016-12-19 12:05:00,21.46,21.49,21.44,21.49,170148.0,21.46,21.49,21.44,21.49,170148.0
2016-12-19 12:10:00,21.49,21.52,21.47,21.52,55830.0,21.49,21.52,21.47,21.52,55830.0
2016-12-19 12:15:00,21.52,21.55,21.51,21.54,39366.0,21.52,21.55,21.51,21.54,39366.0
2016-12-19 12:20:00,21.54,21.55,21.5,21.52,101348.0,21.54,21.55,21.5,21.52,101348.0
2016-12-19 12:25:00,21.52,21.53,21.5,21.53,24700.0,21.52,21.53,21.5,21.53,24700.0
2016-12-19 12:30:00,21.53,21.54,21.52,21.54,41243.0,21.53,21.54,21.52,21.54,41243.0
2016-12-19 12:35:00,21.54,21.58,21.53,21.56,189960.0,21.54,21.58,21.53,21.56,189960.0
2016-12-19 12:40:00,21.56,21.58,21.56,21.57,26745.0,21.56,21.58,21.56,21.57,26745.0
2016-12-19 12:45:00,21.57,21.58,21.53,21.53,45772.0,21.57,21.58,21.53,21.53,45772.0
2016-12-19 12:50:00,21.54,21.55,21.53,21.55,69584.0,21.54,21.55,21.53,21.55,69584.0
2016-12-19 12:55:00,21.55,21.55,21.53,21.54,39870.0,21.55,21.55,21.53,21.54,39870.0
2016-12-19 13:00:00,21.53,21.55,21.53,21.55,37350.0,21.53,21.55,21.53,21.55,37350.0
2016-12-19 13:05:00,21.54,21.55,21.53,21.55,67090.0,21.54,21.55,21.53,21.55,67090.0
2016-12-19 13:10:00,21.55,21.55,21.52,21.52,123207.0,21.55,21.55,21.52,21.52,123207.0
2016-12-19 13:15:00,21.52,21.53,21.51,21.53,21420.0,21.52,21.53,21.51,21.53,21420.0
2016-12-19 13:20:00,21.53,21.57,21.52,21.56,70799.0,21.53,21.57,21.52,21.56,70799.0
2016-12-19 13:25:00,21.57,21.57,21.54,21.57,61929.0,21.57,21.57,21.54,21.57,61929.0
2016-12-19 13:30:00,21.56,21.57,21.53,21.53,120441.0,21.56,21.57,21.53,21.53,120441.0
2016-12-19 13:35:00,21.53,21.54,21.51,21.52,19983.0,21.53,21.54,21.51,21.52,19983.0
2016-12-19 13:40:00,21.52,21.52,21.5,21.52,23759.0,21.52,21.52,21.5,21.52,23759.0
2016-12-19 13:45:00,21.52,21.52,21.51,21.52,17495.0,21.52,21.52,21.51,21.52,17495.0
2016-12-19 13:50:00,21.52,21.55,21.5,21.54,128754.0,21.52,21.55,21.5,21.54,128754.0
2016-12-19 13:55:00,21.54,21.56,21.54,21.55,31267.0,21.54,21.56,21.54,21.55,31267.0
2016-12-19 14:00:00,21.55,21.57,21.55,21.55,68509.0,21.55,21.57,21.55,21.55,68509.0
2016-12-19 14:05:00,21.55,21.56,21.54,21.55,54504.0,21.55,21.56,21.54,21.55,54504.0
2016-12-19 14:10:00,21.55,21.56,21.54,21.55,113519.0,21.55,21.56,21.54,21.55,113519.0
2016-12-19 14:15:00,21.55,21.55,21.53,21.55,48589.0,21.55,21.55,21.53,21.55,48589.0
2016-12-19 14:20:00,21.55,21.55,21.52,21.53,36951.0,21.55,21.55,21.52,21.53,36951.0
2016-12-19 14:25:00,21.53,21.55,21.51,21.51,47596.0,21.53,21.55,21.51,21.51,47596.0
2016-12-19 14:30:00,21.51,21.52,21.47,21.48,36837.0,21.51,21.52,21.47,21.48,36837.0
2016-12-19 14:35:00,21.48,21.48,21.45,21.46,50879.0,21.48,21.48,21.45,21.46,50879.0
2016-12-19 14:40:00,21.46,21.48,21.44,21.48,67029.0,21.46,21.48,21.44,21.48,67029.0
2016-12-19 14:45:00,21.48,21.48,21.45,21.48,42126.0,21.48,21.48,21.45,21.48,42126.0
2016-12-19 14:50:00,21.48,21.48,21.47,21.48,30014.0,21.48,21.48,21.47,21.48,30014.0
2016-12-19 14:55:00,21.47,21.48,21.47,21.48,18707.0,21.47,21.48,21.47,21.48,18707.0
2016-12-19 15:00:00,21.48,21.5,21.47,21.5,97262.0,21.48,21.5,21.47,21.5,97262.0
2016-12-19 15:05:00,21.5,21.5,21.48,21.49,33040.0,21.5,21.5,21.48,21.49,33040.0
2016-12-19 15:10:00,21.48,21.49,21.44,21.46,68776.0,21.48,21.49,21.44,21.46,68776.0
2016-12-19 15:15:00,21.46,21.46,21.44,21.45,129478.0,21.46,21.46,21.44,21.45,129478.0
2016-12-19 15:20:00,21.45,21.47,21.44,21.47,103444.0,21.45,21.47,21.44,21.47,103444.0
2016-12-19 15:25:00,21.46,21.47,21.42,21.46,193893.0,21.46,21.47,21.42,21.46,193893.0
2016-12-19 15:30:00,21.46,21.48,21.43,21.46,252757.0,21.46,21.48,21.43,21.46,252757.0
2016-12-19 15:35:00,21.46,21.49,21.46,21.48,93989.0,21.46,21.49,21.46,21.48,93989.0
2016-12-19 15:40:00,21.47,21.48,21.45,21.47,151485.0,21.47,21.48,21.45,21.47,151485.0
2016-12-19 15:45:00,21.46,21.48,21.44,21.46,264600.0,21.46,21.48,21.44,21.46,264600.0
2016-12-19 15:50:00,21.46,21.48,21.45,21.48,206522.0,21.46,21.48,21.45,21.48,206522.0
2016-12-19 15:55:00,21.48,21.49,21.47,21.48,505943.0,21.48,21.49,21.47,21.48,505943.0
2016-12-20 09:30:00,21.46,21.51,21.33,21.36,179246.0,21.46,21.51,21.33,21.36,179246.0
2016-12-20 09:35:00,21.36,21.46,21.35,21.45,93601.0,21.36,21.46,21.35,21.45,93601.0
2016-12-20 09:40:00,21.46,21.51,21.45,21.5,109880.0,21.46,21.51,21.45,21.5,109880.0
2016-12-20 09:45:00,21.5,21.51,21.48,21.51,63825.0,21.5,21.51,21.48,21.51,63825.0
2016-12-20 09:50:00,21.51,21.55,21.48,21.5,135791.0,21.51,21.55,21.48,21.5,135791.0
2016-12-20 09:55:00,21.5,21.5,21.47,21.49,82271.0,21.5,21.5,21.47,21.49,82271.0
2016-12-20 10:00:00,21.49,21.5,21.44,21.44,55782.0,21.49,21.5,21.44,21.44,55782.0
2016-12-20 10:05:00,21.44,21.45,21.42,21.43,447824.0,21.44,21.45,21.42,21.43,447824.0
2016-12-20 10:10:00,21.43,21.5,21.42,21.48,137338.0,21.43,21.5,21.42,21.48,137338.0
2016-12-20 10:15:00,21.47,21.47,21.4,21.4,64069.0,21.47,21.47,21.4,21.4,64069.0
2016-12-20 10:20:00,21.41,21.43,21.39,21.42,63055.0,21.41,21.43,21.39,21.42,63055.0
2016-12-20 10:25:00,21.43,21.47,21.42,21.47,59532.0,21.43,21.47,21.42,21.47,59532.0
2016-12-20 10:30:00,21.47,21.48,21.45,21.46,58237.0,21.47,21.48,21.45,21.46,58237.0
2016-12-20 10:35:00,21.47,21.48,21.45,21.48,53538.0,21.47,21.48,21.45,21.48,53538.0
2016-12-20 10:40:00,21.48,21.5,21.47,21.5,45050.0,21.48,21.5,21.47,21.5,45050.0
2016-12-20 10:45:00,21.5,21.5,21.48,21.5,26411.0,21.5,21.5,21.48,21.5,26411.0
2016-12-20 10:50:00,21.49,21.5,21.48,21.5,32579.0,21.49,21.5,21.48,21.5,32579.0
2016-12-20 10:55:00,21.5,21.5,21.47,21.5,32666.0,21.5,21.5,21.47,21.5,32666.0
2016-12-20 11:00:00,21.5,21.52,21.47,21.5,109513.0,21.5,21.52,21.47,21.5,109513.0
2016-12-20 11:05:00,21.49,21.5,21.48,21.5,41338.0,21.49,21.5,21.48,21.5,41338.0
2016-12-20 11:10:00,21.5,21.51,21.48,21.51,104976.0,21.5,21.51,21.48,21.51,104976.0
2016-12-20 11:15:00,21.51,21.53,21.5,21.53,61377.0,21.51,21.53,21.5,21.53,61377.0
2016-12-20 11:20:00,21.53,21.53,21.49,21.5,39415.0,21.53,21.53,21.49,21.5,39415.0
2016-12-20 11:25:00,21.51,21.51,21.47,21.48,48199.0,21.51,21.51,21.47,21.48,48199.0
2016-12-20 11:30:00,21.48,21.5,21.47,21.49,57827.0,21.48,21.5,21.47,21.49,57827.0
2016-12-20 11:35:00,21.5,21.5,21.46,21.5,73630.0,21.5,21.5,21.46,21.5,73630.0
2016-12-20 11:40:00,21.5,21.5,21.47,21.48,29438.0,21.5,21.5,21.47,21.48,29438.0
2016-12-20 11:45:00,21.48,21.5,21.48,21.49,19893.0,21.48,21.5,21.48,21.49,19893.0
2016-12-20 11:50:00,21.5,21.5,21.46,21.47,97346.0,21.5,21.5,21.46,21.47,97346.0
2016-12-20 11:55:00,21.48,21.48,21.45,21.47,42684.0,21.48,21.48,21.45,21.47,42684.0
2016-12-20 12:00:00,21.47,21.48,21.45,21.46,56813.0,21.47,21.48,21.45,21.46,56813.0
2016-12-20 12:05:00,21.46,21.49,21.46,21.48,83869.0,21.46,21.49,21.46,21.48,83869.0
2016-12-20 12:10:00,21.48,21.48,21.46,21.48,26315.0,21.48,21.48,21.46,21.48,26315.0
2016-12-20 12:15:00,21.48,21.49,21.46,21.46,51314.0,21.48,21.49,21.46,21.46,51314.0
2016-12-20 12:20:00,21.46,21.48,21.45,21.47,29820.0,21.46,21.48,21.45,21.47,29820.0
2016-12-20 12:25:00,21.47,21.47,21.45,21.46,22646.0,21.47,21.47,21.45,21.46,22646.0
2016-12-20 12:30:00,21.45,21.46,21.45,21.46,8517.0,21.45,21.46,21.45,21.46,8517.0
2016-12-20 12:35:00,21.46,21.47,21.45,21.46,48662.0,21.46,21.47,21.45,21.46,48662.0
2016-12-20 12:40:00,21.46,21.47,21.46,21.47,19657.0,21.46,21.47,21.46,21.47,19657.0
2016-12-20 12:45:00,21.46,21.47,21.46,21.46,11727.0,21.46,21.47,21.46,21.46,11727.0
2016-12-20 12:50:00,21.46,21.47,21.46,21.46,50834.0,21.46,21.47,21.46,21.46,50834.0
2016-12-20 12:55:00,21.46,21.47,21.45,21.46,34706.0,21.46,21.47,21.45,21.46,34706.0
2016-12-20 13:00:00,21.46,21.47,21.45,21.46,39307.0,21.46,21.47,21.45,21.46,39307.0
2016-12-20 13:05:00,21.46,21.47,21.45,21.46,29449.0,21.46,21.47,21.45,21.46,29449.0
2016-12-20 13:10:00,21.46,21.47,21.45,21.47,30154.0,21.46,21.47,21.45,21.47,30154.0
2016-12-20 13:15:00,21.46,21.47,21.46,21.47,8380.0,21.46,21.47,21.46,21.47,8380.0
2016-12-20 13:20:00,21.47,21.48,21.46,21.48,20880.0,21.47,21.48,21.46,21.48,20880.0
2016-12-20 13:25:00,21.48,21.48,21.47,21.48,31534.0,21.48,21.48,21.47,21.48,31534.0
2016-12-20 13:30:00,21.48,21.48,21.47,21.48,16990.0,21.48,21.48,21.47,21.48,16990.0
2016-12-20 13:35:00,21.48,21.5,21.47,21.48,78117.0,21.48,21.5,21.47,21.48,78117.0
2016-12-20 13:40:00,21.48,21.49,21.46,21.48,43596.0,21.48,21.49,21.46,21.48,43596.0
2016-12-20 13:45:00,21.48,21.48,21.47,21.48,6525.0,21.48,21.48,21.47,21.48,6525.0
2016-12-20 13:50:00,21.47,21.48,21.47,21.48,8039.0,21.47,21.48,21.47,21.48,8039.0
2016-12-20 13:55:00,21.47,21.48,21.46,21.48,64772.0,21.47,21.48,21.46,21.48,64772.0
2016-12-20 14:00:00,21.47,21.48,21.47,21.47,11800.0,21.47,21.48,21.47,21.47,11800.0
2016-12-20 14:05:00,21.47,21.48,21.46,21.46,30327.0,21.47,21.48,21.46,21.46,30327.0
2016-12-20 14:10:00,21.46,21.47,21.45,21.47,36400.0,21.46,21.47,21.45,21.47,36400.0
2016-12-20 14:15:00,21.46,21.49,21.46,21.48,25778.0,21.46,21.49,21.46,21.48,25778.0
2016-12-20 14:20:00,21.48,21.49,21.48,21.48,17729.0,21.48,21.49,21.48,21.48,17729.0
2016-12-20 14:25:00,21.49,21.49,21.48,21.48,10303.0,21.49,21.49,21.48,21.48,10303.0
2016-12-20 14:30:00,21.48,21.49,21.47,21.47,52292.0,21.48,21.49,21.47,21.47,52292.0
2016-12-20 14:35:00,21.48,21.5,21.47,21.49,31484.0,21.48,21.5,21.47,21.49,31484.0
2016-12-20 14:40:00,21.5,21.5,21.48,21.48,12529.0,21.5,21.5,21.48,21.48,12529.0
2016-12-20 14:45:00,21.48,21.51,21.47,21.48,53693.0,21.48,21.51,21.47,21.48,53693.0
2016-12-20 14:50:00,21.48,21.5,21.47,21.48,43874.0,21.48,21.5,21.47,21.48,43874.0
2016-12-20 14:55:00,21.48,21.5,21.47,21.5,27223.0,21.48,21.5,21.47,21.5,27223.0
2016-12-20 15:00:00,21.5,21.51,21.49,21.51,18860.0,21.5,21.51,21.49,21.51,18860.0
2016-12-20 15:05:00,21.51,21.51,21.5,21.51,16810.0,21.51,21.51,21.5,21.51,16810.0
2016-12-20 15:10:00,21.51,21.51,21.49,21.5,37875.0,21.51,21.51,21.49,21.5,37875.0
2016-12-20 15:15:00,21.5,21.5,21.49,21.5,25502.0,21.5,21.5,21.49,21.5,25502.0
2016-12-20 15:20:00,21.49,21.5,21.47,21.48,67577.0,21.49,21.5,21.47,21.48,67577.0
2016-12-20 15:25:00,21.48,21.5,21.47,21.48,86205.0,21.48,21.5,21.47,21.48,86205.0
2016-12-20 15:30:00,21.49,21.5,21.48,21.48,47192.0,21.49,21.5,21.48,21.48,47192.0
2016-12-20 15:35:00,21.48,21.49,21.47,21.47,123640.0,21.48,21.49,21.47,21.47,123640.0
2016-12-20 15:40:00,21.47,21.49,21.47,21.48,77554.0,21.47,21.49,21.47,21.48,77554.0
2016-12-20 15:45:00,21.48,21.51,21.47,21.5,440790.0,21.48,21.51,21.47,21.5,440790.0
2016-12-20 15:50:00,21.49,21.51,21.49,21.51,425310.0,21.49,21.51,21.49,21.51,425310.0
2016-12-20 15:55:00,21.51,21.57,21.5,21.54,1820744.0,21.51,21.57,21.5,21.54,1820744.0
2016-12-21 09:30:00,21.58,21.6,21.45,21.48,88042.0,21.58,21.6,21.45,21.48,88042.0
2016-12-21 09:35:00,21.49,21.54,21.48,21.52,52894.0,21.49,21.54,21.48,21.52,52894.0
2016-12-21 09:40:00,21.51,21.51,21.45,21.46,57623.0,21.51,21.51,21.45,21.46,57623.0
2016-12-21 09:45:00,21.46,21.46,21.41,21.45,31447.0,21.46,21.46,21.41,21.45,31447.0
2016-12-21 09:50:00,21.45,21.48,21.45,21.46,39681.0,21.45,21.48,21.45,21.46,39681.0
2016-12-21 09:55:00,21.46,21.47,21.42,21.46,36245.0,21.46,21.47,21.42,21.46,36245.0
2016-12-21 10:00:00,21.46,21.47,21.44,21.46,47342.0,21.46,21.47,21.44,21.46,47342.0
2016-12-21 10:05:00,21.46,21.49,21.44,21.47,148925.0,21.46,21.49,21.44,21.47,148925.0
2016-12-21 10:10:00,21.46,21.51,21.46,21.49,158059.0,21.46,21.51,21.46,21.49,158059.0
2016-12-21 10:15:00,21.5,21.55,21.49,21.55,210319.0,21.5,21.55,21.49,21.55,210319.0
2016-12-21 10:20:00,21.55,21.59,21.54,21.56,72354.0,21.55,21.59,21.54,21.56,72354.0
2016-12-21 10:25:00,21.56,21.59,21.52,21.53,172488.0,21.56,21.59,21.52,21.53,172488.0
2016-12-21 10:30:00,21.53,21.57,21.51,21.57,101395.0,21.53,21.57,21.51,21.57,101395.0
2016-12-21 10:35:00,21.56,21.59,21.55,21.56,46253.0,21.56,21.59,21.55,21.56,46253.0
2016-12-21 10:40:00,21.56,21.56,21.48,21.48,48984.0,21.56,21.56,21.48,21.48,48984.0
2016-12-21 10:45:00,21.48,21.49,21.45,21.45,21741.0,21.48,21.49,21.45,21.45,21741.0
2016-12-21 10:50:00,21.45,21.46,21.44,21.46,41257.0,21.45,21.46,21.44,21.46,41257.0
2016-12-21 10:55:00,21.46,21.46,21.44,21.46,57879.0,21.46,21.46,21.44,21.46,57879.0
2016-12-21 11:00:00,21.46,21.48,21.45,21.47,52171.0,21.46,21.48,21.45,21.47,52171.0
2016-12-21 11:05:00,21.48,21.48,21.44,21.46,49415.0,21.48,21.48,21.44,21.46,49415.0
2016-12-21 11:10:00,21.45,21.47,21.44,21.45,50446.0,21.45,21.47,21.44,21.45,50446.0
2016-12-21 11:15:00,21.45,21.48,21.45,21.45,44674.0,21.45,21.48,21.45,21.45,44674.0
2016-12-21 11:20:00,21.46,21.47,21.44,21.47,40896.0,21.46,21.47,21.44,21.47,40896.0
2016-12-21 11:25:00,21.47,21.49,21.45,21.46,33188.0,21.47,21.49,21.45,21.46,33188.0
2016-12-21 11:30:00,21.46,21.48,21.45,21.46,28230.0,21.46,21.48,21.45,21.46,28230.0
2016-12-21 11:35:00,21.46,21.46,21.44,21.46,44720.0,21.46,21.46,21.44,21.46,44720.0
2016-12-21 11:40:00,21.46,21.46,21.44,21.45,30011.0,21.46,21.46,21.44,21.45,30011.0
2016-12-21 11:45:00,21.45,21.46,21.44,21.46,12653.0,21.45,21.46,21.44,21.46,12653.0
2016-12-21 11:50:00,21.45,21.46,21.44,21.45,38799.0,21.45,21.46,21.44,21.45,38799.0
2016-12-21 11:55:00,21.46,21.47,21.45,21.46,27612.0,21.46,21.47,21.45,21.46,27612.0
2016-12-21 12:00:00,21.46,21.48,21.45,21.47,134817.0,21.46,21.48,21.45,21.47,134817.0
2016-12-21 12:05:00,21.47,21.48,21.46,21.47,16206.0,21.47,21.48,21.46,21.47,16206.0
2016-12-21 12:10:00,21.46,21.48,21.46,21.48,31055.0,21.46,21.48,21.46,21.48,31055.0
2016-12-21 12:15:00,21.48,21.52,21.47,21.52,70137.0,21.48,21.52,21.47,21.52,70137.0
2016-12-21 12:20:00,21.52,21.55,21.51,21.54,49940.0,21.52,21.55,21.51,21.54,49940.0
2016-12-21 12:25:00,21.54,21.54,21.51,21.53,24602.0,21.54,21.54,21.51,21.53,24602.0
2016-12-21 12:30:00,21.53,21.53,21.52,21.53,14623.0,21.53,21.53,21.52,21.53,14623.0
2016-12-21 12:35:00,21.53,21.53,21.51,21.52,22098.0,21.53,21.53,21.51,21.52,22098.0
2016-12-21 12:40:00,21.52,21.53,21.51,21.53,20315.0,21.52,21.53,21.51,21.53,20315.0
2016-12-21 12:45:00,21.53,21.53,21.52,21.53,17553.0,21.53,21.53,21.52,21.53,17553.0
2016-12-21 12:50:00,21.53,21.56,21.52,21.55,72391.0,21.53,21.56,21.52,21.55,72391.0
2016-12-21 12:55:00,21.56,21.56,21.54,21.55,26084.0,21.56,21.56,21.54,21.55,26084.0
2016-12-21 13:00:00,21.55,21.56,21.55,21.55,8126.0,21.55,21.56,21.55,21.55,8126.0
2016-12-21 13:05:00,21.55,21.56,21.53,21.54,37469.0,21.55,21.56,21.53,21.54,37469.0
2016-12-21 13:10:00,21.54,21.56,21.52,21.54,51255.0,21.54,21.56,21.52,21.54,51255.0
2016-12-21 13:15:00,21.54,21.55,21.53,21.55,19536.0,21.54,21.55,21.53,21.55,19536.0
2016-12-21 13:20:00,21.54,21.55,21.54,21.55,9561.0,21.54,21.55,21.54,21.55,9561.0
2016-12-21 13:25:00,21.54,21.55,21.54,21.55,6363.0,21.54,21.55,21.54,21.55,6363.0
2016-12-21 13:30:00,21.54,21.55,21.54,21.55,8001.0,21.54,21.55,21.54,21.55,8001.0
2016-12-21 13:35:00,21.55,21.55,21.52,21.52,425485.0,21.55,21.55,21.52,21.52,425485.0
2016-12-21 13:40:00,21.52,21.56,21.51,21.53,103053.0,21.52,21.56,21.51,21.53,103053.0
2016-12-21 13:45:00,21.53,21.55,21.48,21.55,174313.0,21.53,21.55,21.48,21.55,174313.0
2016-12-21 13:50:00,21.55,21.55,21.5,21.51,62973.0,21.55,21.55,21.5,21.51,62973.0
2016-12-21 13:55:00,21.51,21.52,21.49,21.52,121611.0,21.51,21.52,21.49,21.52,121611.0
2016-12-21 14:00:00,21.52,21.54,21.51,21.52,40821.0,21.52,21.54,21.51,21.52,40821.0
2016-12-21 14:05:00,21.52,21.54,21.5,21.51,29040.0,21.52,21.54,21.5,21.51,29040.0
2016-12-21 14:10:00,21.51,21.51,21.5,21.5,6535.0,21.51,21.51,21.5,21.5,6535.0
2016-12-21 14:15:00,21.51,21.53,21.5,21.52,37318.0,21.51,21.53,21.5,21.52,37318.0
2016-12-21 14:20:00,21.53,21.53,21.51,21.53,20559.0,21.53,21.53,21.51,21.53,20559.0
2016-12-21 14:25:00,21.53,21.57,21.52,21.55,125117.0,21.53,21.57,21.52,21.55,125117.0
2016-12-21 14:30:00,21.54,21.55,21.53,21.54,26037.0,21.54,21.55,21.53,21.54,26037.0
2016-12-21 14:35:00,21.54,21.54,21.52,21.53,37088.0,21.54,21.54,21.52,21.53,37088.0
2016-12-21 14:40:00,21.53,21.54,21.52,21.53,35554.0,21.53,21.54,21.52,21.53,35554.0
2016-12-21 14:45:00,21.53,21.53,21.52,21.53,20297.0,21.53,21.53,21.52,21.53,20297.0
2016-12-21 14:50:00,21.53,21.56,21.52,21.55,38515.0,21.53,21.56,21.52,21.55,38515.0
2016-12-21 14:55:00,21.55,21.55,21.5,21.5,58738.0,21.55,21.55,21.5,21.5,58738.0
2016-12-21 15:00:00,21.51,21.54,21.47,21.53,173306.0,21.51,21.54,21.47,21.53,173306.0
2016-12-21 15:05:00,21.53,21.53,21.5,21.52,27506.0,21.53,21.53,21.5,21.52,27506.0
2016-12-21 15:10:00,21.51,21.52,21.51,21.51,8435.0,21.51,21.52,21.51,21.51,8435.0
2016-12-21 15:15:00,21.52,21.52,21.5,21.51,32884.0,21.52,21.52,21.5,21.51,32884.0
2016-12-21 15:20:00,21.5,21.52,21.47,21.52,203434.0,21.5,21.52,21.47,21.52,203434.0
2016-12-21 15:25:00,21.52,21.56,21.51,21.54,89614.0,21.52,21.56,21.51,21.54,89614.0
2016-12-21 15:30:00,21.54,21.54,21.51,21.52,35802.0,21.54,21.54,21.51,21.52,35802.0
2016-12-21 15:35:00,21.51,21.54,21.5,21.52,122739.0,21.51,21.54,21.5,21.52,122739.0
2016-12-21 15:40:00,21.53,21.53,21.51,21.52,41048.0,21.53,21.53,21.51,21.52,41048.0
2016-12-21 15:45:00,21.51,21.52,21.49,21.5,92687.0,21.51,21.52,21.49,21.5,92687.0
2016-12-21 15:50:00,21.5,21.5,21.49,21.5,109769.0,21.5,21.5,21.49,21.5,109769.0
2016-12-21 15:55:00,21.49,21.5,21.48,21.5,363611.0,21.49,21.5,21.48,21.5,363611.0
2016-12-22 09:30:00,21.44,21.54,21.36,21.37,83900.0,21.44,21.54,21.36,21.37,83900.0
2016-12-22 09:35:00,21.37,21.43,21.32,21.42,92173.0,21.37,21.43,21.32,21.42,92173.0
2016-12-22 09:40:00,21.41,21.42,21.39,21.4,77830.0,21.41,21.42,21.39,21.4,77830.0
2016-12-22 09:45:00,21.4,21.43,21.39,21.42,168246.0,21.4,21.43,21.39,21.42,168246.0
2016-12-22 09:50:00,21.42,21.49,21.4,21.47,90545.0,21.42,21.49,21.4,21.47,90545.0
2016-12-22 09:55:00,21.46,21.49,21.44,21.46,54366.0,21.46,21.49,21.44,21.46,54366.0
2016-12-22 10:00:00,21.46,21.49,21.45,21.46,24578.0,21.46,21.49,21.45,21.46,24578.0
2016-12-22 10:05:00,21.46,21.49,21.45,21.46,48123.0,21.46,21.49,21.45,21.46,48123.0
2016-12-22 10:10:00,21.46,21.47,21.44,21.46,17384.0,21.46,21.47,21.44,21.46,17384.0
2016-12-22 10:15:00,21.46,21.47,21.45,21.47,49084.0,21.46,21.47,21.45,21.47,49084.0
2016-12-22 10:20:00,21.47,21.48,21.46,21.46,21722.0,21.47,21.48,21.46,21.46,21722.0
2016-12-22 10:25:00,21.46,21.47,21.42,21.43,74538.0,21.46,21.47,21.42,21.43,74538.0
2016-12-22 10:30:00,21.42,21.43,21.4,21.41,16649.0,21.42,21.43,21.4,21.41,16649.0
2016-12-22 10:35:00,21.41,21.41,21.4,21.41,31371.0,21.41,21.41,21.4,21.41,31371.0
2016-12-22 10:40:00,21.41,21.42,21.4,21.42,32353.0,21.41,21.42,21.4,21.42,32353.0
2016-12-22 10:45:00,21.42,21.43,21.41,21.43,15838.0,21.42,21.43,21.41,21.43,15838.0
2016-12-22 10:50:00,21.43,21.43,21.37,21.38,32148.0,21.43,21.43,21.37,21.38,32148.0
2016-12-22 10:55:00,21.38,21.41,21.37,21.39,38344.0,21.38,21.41,21.37,21.39,38344.0
2016-12-22 11:00:00,21.4,21.41,21.39,21.4,34866.0,21.4,21.41,21.39,21.4,34866.0
2016-12-22 11:05:00,21.39,21.42,21.39,21.42,34387.0,21.39,21.42,21.39,21.42,34387.0
2016-12-22 11:10:00,21.41,21.43,21.41,21.43,11278.0,21.41,21.43,21.41,21.43,11278.0
2016-12-22 11:15:00,21.42,21.43,21.41,21.41,18506.0,21.42,21.43,21.41,21.41,18506.0
2016-12-22 11:20:00,21.42,21.42,21.4,21.41,31738.0,21.42,21.42,21.4,21.41,31738.0
2016-12-22 11:25:00,21.41,21.46,21.4,21.44,61887.0,21.41,21.46,21.4,21.44,61887.0
2016-12-22 11:30:00,21.45,21.46,21.44,21.44,18406.0,21.45,21.46,21.44,21.44,18406.0
2016-12-22 11:35:00,21.45,21.45,21.44,21.45,16241.0,21.45,21.45,21.44,21.45,16241.0
2016-12-22 11:40:00,21.44,21.46,21.44,21.46,33024.0,21.44,21.46,21.44,21.46,33024.0
2016-12-22 11:45:00,21.46,21.47,21.44,21.45,52128.0,21.46,21.47,21.44,21.45,52128.0
2016-12-22 11:50:00,21.44,21.46,21.43,21.43,80179.0,21.44,21.46,21.43,21.43,80179.0
2016-12-22 11:55:00,21.43,21.44,21.43,21.44,8334.0,21.43,21.44,21.43,21.44,8334.0
2016-12-22 12:00:00,21.43,21.48,21.43,21.48,32856.0,21.43,21.48,21.43,21.48,32856.0
2016-12-22 12:05:00,21.48,21.48,21.47,21.48,7158.0,21.48,21.48,21.47,21.48,7158.0
2016-12-22 12:10:00,21.48,21.48,21.47,21.48,7639.0,21.48,21.48,21.47,21.48,7639.0
2016-12-22 12:15:00,21.48,21.48,21.46,21.48,41700.0,21.48,21.48,21.46,21.48,41700.0
2016-12-22 12:20:00,21.48,21.48,21.47,21.48,5296.0,21.48,21.48,21.47,21.48,5296.0
2016-12-22 12:25:00,21.48,21.48,21.47,21.48,5123.0,21.48,21.48,21.47,21.48,5123.0
2016-12-22 12:30:00,21.47,21.48,21.46,21.47,25731.0,21.47,21.48,21.46,21.47,25731.0
2016-12-22 12:35:00,21.46,21.5,21.46,21.5,30774.0,21.46,21.5,21.46,21.5,30774.0
2016-12-22 12:40:00,21.5,21.5,21.49,21.49,12336.0,21.5,21.5,21.49,21.49,12336.0
2016-12-22 12:45:00,21.5,21.52,21.49,21.52,26757.0,21.5,21.52,21.49,21.52,26757.0
2016-12-22 12:50:00,21.52,21.54,21.51,21.52,18151.0,21.52,21.54,21.51,21.52,18151.0
2016-12-22 12:55:00,21.52,21.53,21.51,21.53,44066.0,21.52,21.53,21.51,21.53,44066.0
2016-12-22 13:00:00,21.52,21.56,21.52,21.55,109563.0,21.52,21.56,21.52,21.55,109563.0
2016-12-22 13:05:00,21.55,21.56,21.53,21.55,54748.0,21.55,21.56,21.53,21.55,54748.0
2016-12-22 13:10:00,21.55,21.57,21.54,21.56,56899.0,21.55,21.57,21.54,21.56,56899.0
2016-12-22 13:15:00,21.56,21.58,21.56,21.56,41593.0,21.56,21.58,21.56,21.56,41593.0
2016-12-22 13:20:00,21.57,21.57,21.54,21.57,130869.0,21.57,21.57,21.54,21.57,130869.0
2016-12-22 13:25:00,21.56,21.57,21.55,21.55,35769.0,21.56,21.57,21.55,21.55,35769.0
2016-12-22 13:30:00,21.55,21.58,21.55,21.57,60199.0,21.55,21.58,21.55,21.57,60199.0
2016-12-22 13:35:00,21.57,21.57,21.55,21.57,85429.0,21.57,21.57,21.55,21.57,85429.0
2016-12-22 13:40:00,21.57,21.58,21.55,21.56,96401.0,21.57,21.58,21.55,21.56,96401.0
2016-12-22 13:45:00,21.56,21.57,21.55,21.56,18972.0,21.56,21.57,21.55,21.56,18972.0
2016-12-22 13:50:00,21.55,21.59,21.55,21.58,73391.0,21.55,21.59,21.55,21.58,73391.0
2016-12-22 13:55:00,21.58,21.59,21.58,21.58,11100.0,21.58,21.59,21.58,21.58,11100.0
2016-12-22 14:00:00,21.58,21.6,21.58,21.59,50106.0,21.58,21.6,21.58,21.59,50106.0
2016-12-22 14:05:00,21.58,21.59,21.58,21.58,15170.0,21.58,21.59,21.58,21.58,15170.0
2016-12-22 14:10:00,21.59,21.59,21.58,21.58,31379.0,21.59,21.59,21.58,21.58,31379.0
2016-12-22 14:15:00,21.59,21.62,21.58,21.6,108160.0,21.59,21.62,21.58,21.6,108160.0
2016-12-22 14:20:00,21.61,21.61,21.6,21.6,17524.0,21.61,21.61,21.6,21.6,17524.0
2016-12-22 14:25:00,21.6,21.61,21.59,21.6,58530.0,21.6,21.61,21.59,21.6,58530.0
2016-12-22 14:30:00,21.59,21.61,21.59,21.6,37396.0,21.59,21.61,21.59,21.6,37396.0
2016-12-22 14:35:00,21.6,21.63,21.6,21.6,63131.0,21.6,21.63,21.6,21.6,63131.0
2016-12-22 14:40:00,21.6,21.61,21.59,21.61,73351.0,21.6,21.61,21.59,21.61,73351.0
2016-12-22 14:45:00,21.6,21.63,21.6,21.63,53188.0,21.6,21.63,21.6,21.63,53188.0
2016-12-22 14:50:00,21.63,21.65,21.61,21.64,152000.0,21.63,21.65,21.61,21.64,152000.0
2016-12-22 14:55:00,21.64,21.65,21.63,21.63,36632.0,21.64,21.65,21.63,21.63,36632.0
2016-12-22 15:00:00,21.63,21.67,21.63,21.66,142474.0,21.63,21.67,21.63,21.66,142474.0
2016-12-22 15:05:00,21.67,21.67,21.63,21.63,69575.0,21.67,21.67,21.63,21.63,69575.0
2016-12-22 15:10:00,21.63,21.64,21.61,21.62,201191.0,21.63,21.64,21.61,21.62,201191.0
2016-12-22 15:15:00,21.62,21.63,21.6,21.6,36721.0,21.62,21.63,21.6,21.6,36721.0
2016-12-22 15:20:00,21.61,21.62,21.6,21.61,141987.0,21.61,21.62,21.6,21.61,141987.0
2016-12-22 15:25:00,21.61,21.67,21.61,21.65,240632.0,21.61,21.67,21.61,21.65,240632.0
2016-12-22 15:30:00,21.64,21.65,21.63,21.63,99197.0,21.64,21.65,21.63,21.63,99197.0
2016-12-22 15:35:00,21.64,21.66,21.63,21.66,93492.0,21.64,21.66,21.63,21.66,93492.0
2016-12-22 15:40:00,21.66,21.67,21.64,21.65,133280.0,21.66,21.67,21.64,21.65,133280.0
2016-12-22 15:45:00,21.65,21.66,21.64,21.66,280764.0,21.65,21.66,21.64,21.66,280764.0
2016-12-22 15:50:00,21.66,21.67,21.64,21.65,247778.0,21.66,21.67,21.64,21.65,247778.0
2016-12-22 15:55:00,21.66,21.68,21.64,21.66,484589.0,21.66,21.68,21.64,21.66,484589.0
2016-12-23 09:30:00,21.68,21.7,21.63,21.64,73347.0,21.68,21.7,21.63,21.64,73347.0
2016-12-23 09:35:00,21.65,21.71,21.65,21.68,46741.0,21.65,21.71,21.65,21.68,46741.0
2016-12-23 09:40:00,21.69,21.74,21.68,21.72,63018.0,21.69,21.74,21.68,21.72,63018.0
2016-12-23 09:45:00,21.72,21.76,21.7,21.75,77773.0,21.72,21.76,21.7,21.75,77773.0
2016-12-23 09:50:00,21.75,21.76,21.73,21.73,31055.0,21.75,21.76,21.73,21.73,31055.0
2016-12-23 09:55:00,21.73,21.74,21.7,21.72,63488.0,21.73,21.74,21.7,21.72,63488.0
2016-12-23 10:00:00,21.72,21.74,21.71,21.72,38732.0,21.72,21.74,21.71,21.72,38732.0
2016-12-23 10:05:00,21.73,21.73,21.71,21.71,26330.0,21.73,21.73,21.71,21.71,26330.0
2016-12-23 10:10:00,21.71,21.74,21.71,21.74,89993.0,21.71,21.74,21.71,21.74,89993.0
2016-12-23 10:15:00,21.74,21.8,21.73,21.8,41559.0,21.74,21.8,21.73,21.8,41559.0
2016-12-23 10:20:00,21.8,21.81,21.79,21.8,28652.0,21.8,21.81,21.79,21.8,28652.0
2016-12-23 10:25:00,21.8,21.83,21.79,21.82,30148.0,21.8,21.83,21.79,21.82,30148.0
2016-12-23 10:30:00,21.83,21.84,21.8,21.8,31660.0,21.83,21.84,21.8,21.8,31660.0
2016-12-23 10:35:00,21.8,21.81,21.77,21.8,34034.0,21.8,21.81,21.77,21.8,34034.0
2016-12-23 10:40:00,21.8,21.8,21.79,21.79,20081.0,21.8,21.8,21.79,21.79,20081.0
2016-12-23 10:45:00,21.8,21.81,21.79,21.81,103023.0,21.8,21.81,21.79,21.81,103023.0
2016-12-23 10:50:00,21.8,21.84,21.8,21.82,82518.0,21.8,21.84,21.8,21.82,82518.0
2016-12-23 10:55:00,21.83,21.83,21.81,21.82,30608.0,21.83,21.83,21.81,21.82,30608.0
2016-12-23 11:00:00,21.81,21.83,21.81,21.82,31172.0,21.81,21.83,21.81,21.82,31172.0
2016-12-23 11:05:00,21.82,21.84,21.82,21.83,46134.0,21.82,21.84,21.82,21.83,46134.0
2016-12-23 11:10:00,21.84,21.84,21.82,21.84,96001.0,21.84,21.84,21.82,21.84,96001.0
2016-12-23 11:15:00,21.84,21.88,21.83,21.86,94515.0,21.84,21.88,21.83,21.86,94515.0
2016-12-23 11:20:00,21.86,21.88,21.86,21.88,31779.0,21.86,21.88,21.86,21.88,31779.0
2016-12-23 11:25:00,21.88,21.89,21.87,21.89,67710.0,21.88,21.89,21.87,21.89,67710.0
2016-12-23 11:30:00,21.89,21.93,21.87,21.87,104971.0,21.89,21.93,21.87,21.87,104971.0
2016-12-23 11:35:00,21.87,21.87,21.82,21.82,13082.0,21.87,21.87,21.82,21.82,13082.0
2016-12-23 11:40:00,21.82,21.86,21.82,21.85,67501.0,21.82,21.86,21.82,21.85,67501.0
2016-12-23 11:45:00,21.84,21.85,21.82,21.84,82021.0,21.84,21.85,21.82,21.84,82021.0
2016-12-23 11:50:00,21.84,21.84,21.83,21.84,5760.0,21.84,21.84,21.83,21.84,5760.0
2016-12-23 11:55:00,21.83,21.86,21.83,21.84,47350.0,21.83,21.86,21.83,21.84,47350.0
2016-12-23 12:00:00,21.85,21.85,21.83,21.83,23514.0,21.85,21.85,21.83,21.83,23514.0
2016-12-23 12:05:00,21.84,21.86,21.83,21.85,89818.0,21.84,21.86,21.83,21.85,89818.0
2016-12-23 12:10:00,21.85,21.86,21.82,21.85,55964.0,21.85,21.86,21.82,21.85,55964.0
2016-12-23 12:15:00,21.85,21.85,21.82,21.82,38405.0,21.85,21.85,21.82,21.82,38405.0
2016-12-23 12:20:00,21.82,21.85,21.81,21.82,42194.0,21.82,21.85,21.81,21.82,42194.0
2016-12-23 12:25:00,21.81,21.81,21.78,21.78,15529.0,21.81,21.81,21.78,21.78,15529.0
2016-12-23 12:30:00,21.78,21.78,21.77,21.78,3000.0,21.78,21.78,21.77,21.78,3000.0
2016-12-23 12:35:00,21.77,21.8,21.77,21.8,45688.0,21.77,21.8,21.77,21.8,45688.0
2016-12-23 12:40:00,21.8,21.82,21.79,21.82,48056.0,21.8,21.82,21.79,21.82,48056.0
2016-12-23 12:45:00,21.82,21.83,21.8,21.82,77683.0,21.82,21.83,21.8,21.82,77683.0
2016-12-23 12:50:00,21.82,21.83,21.77,21.79,56888.0,21.82,21.83,21.77,21.79,56888.0
2016-12-23 12:55:00,21.78,21.79,21.76,21.77,29149.0,21.78,21.79,21.76,21.77,29149.0
2016-12-23 13:00:00,21.77,21.77,21.74,21.76,29062.0,21.77,21.77,21.74,21.76,29062.0
2016-12-23 13:05:00,21.76,21.78,21.75,21.77,48608.0,21.76,21.78,21.75,21.77,48608.0
2016-12-23 13:10:00,21.78,21.78,21.75,21.76,14050.0,21.78,21.78,21.75,21.76,14050.0
2016-12-23 13:15:00,21.75,21.76,21.74,21.75,22034.0,21.75,21.76,21.74,21.75,22034.0
2016-12-23 13:20:00,21.75,21.78,21.75,21.77,24043.0,21.75,21.78,21.75,21.77,24043.0
2016-12-23 13:25:00,21.77,21.79,21.76,21.78,71825.0,21.77,21.79,21.76,21.78,71825.0
2016-12-23 13:30:00,21.78,21.78,21.75,21.75,14745.0,21.78,21.78,21.75,21.75,14745.0
2016-12-23 13:35:00,21.75,21.76,21.75,21.75,11230.0,21.75,21.76,21.75,21.75,11230.0
2016-12-23 13:40:00,21.76,21.78,21.74,21.77,69018.0,21.76,21.78,21.74,21.77,69018.0
2016-12-23 13:45:00,21.78,21.78,21.77,21.77,6289.0,21.78,21.78,21.77,21.77,6289.0
2016-12-23 13:50:00,21.77,21.79,21.77,21.79,37926.0,21.77,21.79,21.77,21.79,37926.0
2016-12-23 13:55:00,21.79,21.81,21.79,21.8,39716.0,21.79,21.81,21.79,21.8,39716.0
2016-12-23 14:00:00,21.8,21.81,21.79,21.8,14996.0,21.8,21.81,21.79,21.8,14996.0
2016-12-23 14:05:00,21.8,21.82,21.8,21.81,42134.0,21.8,21.82,21.8,21.81,42134.0
2016-12-23 14:10:00,21.82,21.82,21.81,21.82,10193.0,21.82,21.82,21.81,21.82,10193.0
2016-12-23 14:15:00,21.81,21.83,21.81,21.82,83147.0,21.81,21.83,21.81,21.82,83147.0
2016-12-23 14:20:00,21.82,21.83,21.81,21.81,26506.0,21.82,21.83,21.81,21.81,26506.0
2016-12-23 14:25:00,21.82,21.82,21.8,21.82,40415.0,21.82,21.82,21.8,21.82,40415.0
2016-12-23 14:30:00,21.81,21.83,21.8,21.83,54654.0,21.81,21.83,21.8,21.83,54654.0
2016-12-23 14:35:00,21.83,21.86,21.83,21.86,42298.0,21.83,21.86,21.83,21.86,42298.0
2016-12-23 14:40:00,21.86,21.86,21.81,21.82,29605.0,21.86,21.86,21.81,21.82,29605.0
2016-12-23 14:45:00,21.81,21.82,21.81,21.81,11521.0,21.81,21.82,21.81,21.81,11521.0
2016-12-23 14:50:00,21.81,21.83,21.8,21.82,80090.0,21.81,21.83,21.8,21.82,80090.0
2016-12-23 14:55:00,21.82,21.82,21.81,21.81,23790.0,21.82,21.82,21.81,21.81,23790.0
2016-12-23 15:00:00,21.81,21.84,21.81,21.83,75594.0,21.81,21.84,21.81,21.83,75594.0
2016-12-23 15:05:00,21.82,21.83,21.77,21.78,42384.0,21.82,21.83,21.77,21.78,42384.0
2016-12-23 15:10:00,21.79,21.79,21.78,21.79,20154.0,21.79,21.79,21.78,21.79,20154.0
2016-12-23 15:15:00,21.79,21.81,21.78,21.8,48687.0,21.79,21.81,21.78,21.8,48687.0
2016-12-23 15:20:00,21.8,21.81,21.8,21.8,19724.0,21.8,21.81,21.8,21.8,19724.0
2016-12-23 15:25:00,21.8,21.82,21.8,21.8,97794.0,21.8,21.82,21.8,21.8,97794.0
2016-12-23 15:30:00,21.8,21.82,21.8,21.8,78513.0,21.8,21.82,21.8,21.8,78513.0
2016-12-23 15:35:00,21.81,21.81,21.8,21.8,45802.0,21.81,21.81,21.8,21.8,45802.0
2016-12-23 15:40:00,21.8,21.83,21.8,21.82,126573.0,21.8,21.83,21.8,21.82,126573.0
2016-12-23 15:45:00,21.81,21.82,21.79,21.8,147744.0,21.81,21.82,21.79,21.8,147744.0
2016-12-23 15:50:00,21.8,21.84,21.79,21.82,170961.0,21.8,21.84,21.79,21.82,170961.0
2016-12-23 15:55:00,21.82,21.83,21.8,21.81,258252.0,21.82,21.83,21.8,21.81,258252.0
2016-12-27 09:30:00,21.86,21.89,21.82,21.84,60761.0,21.86,21.89,21.82,21.84,60761.0
2016-12-27 09:35:00,21.84,21.84,21.8,21.83,38485.0,21.84,21.84,21.8,21.83,38485.0
2016-12-27 09:40:00,21.83,21.85,21.79,21.8,53522.0,21.83,21.85,21.79,21.8,53522.0
2016-12-27 09:45:00,21.8,21.93,21.79,21.92,56457.0,21.8,21.93,21.79,21.92,56457.0
2016-12-27 09:50:00,21.92,21.94,21.88,21.89,38315.0,21.92,21.94,21.88,21.89,38315.0
2016-12-27 09:55:00,21.89,21.89,21.82,21.83,76044.0,21.89,21.89,21.82,21.83,76044.0
2016-12-27 10:00:00,21.84,21.85,21.81,21.84,60148.0,21.84,21.85,21.81,21.84,60148.0
2016-12-27 10:05:00,21.84,21.87,21.83,21.86,35458.0,21.84,21.87,21.83,21.86,35458.0
2016-12-27 10:10:00,21.86,21.88,21.84,21.85,36569.0,21.86,21.88,21.84,21.85,36569.0
2016-12-27 10:15:00,21.85,21.85,21.8,21.8,44825.0,21.85,21.85,21.8,21.8,44825.0
2016-12-27 10:20:00,21.8,21.83,21.79,21.8,68656.0,21.8,21.83,21.79,21.8,68656.0
2016-12-27 10:25:00,21.8,21.81,21.78,21.8,35513.0,21.8,21.81,21.78,21.8,35513.0
2016-12-27 10:30:00,21.8,21.82,21.78,21.78,31333.0,21.8,21.82,21.78,21.78,31333.0
2016-12-27 10:35:00,21.78,21.8,21.78,21.8,45631.0,21.78,21.8,21.78,21.8,45631.0
2016-12-27 10:40:00,21.8,21.83,21.79,21.83,20739.0,21.8,21.83,21.79,21.83,20739.0
2016-12-27 10:45:00,21.83,21.83,21.78,21.79,30534.0,21.83,21.83,21.78,21.79,30534.0
2016-12-27 10:50:00,21.79,21.81,21.79,21.8,94768.0,21.79,21.81,21.79,21.8,94768.0
2016-12-27 10:55:00,21.8,21.84,21.8,21.83,55350.0,21.8,21.84,21.8,21.83,55350.0
2016-12-27 11:00:00,21.82,21.87,21.82,21.86,26016.0,21.82,21.87,21.82,21.86,26016.0
2016-12-27 11:05:00,21.86,21.86,21.8,21.81,39142.0,21.86,21.86,21.8,21.81,39142.0
2016-12-27 11:10:00,21.8,21.82,21.8,21.82,47790.0,21.8,21.82,21.8,21.82,47790.0
2016-12-27 11:15:00,21.82,21.85,21.81,21.82,60377.0,21.82,21.85,21.81,21.82,60377.0
2016-12-27 11:20:00,21.82,21.84,21.81,21.84,41729.0,21.82,21.84,21.81,21.84,41729.0
2016-12-27 11:25:00,21.84,21.84,21.81,21.83,35707.0,21.84,21.84,21.81,21.83,35707.0
2016-12-27 11:30:00,21.84,21.85,21.82,21.84,36593.0,21.84,21.85,21.82,21.84,36593.0
2016-12-27 11:35:00,21.83,21.84,21.81,21.82,25339.0,21.83,21.84,21.81,21.82,25339.0
2016-12-27 11:40:00,21.82,21.83,21.81,21.82,16912.0,21.82,21.83,21.81,21.82,16912.0
2016-12-27 11:45:00,21.82,21.83,21.81,21.83,20901.0,21.82,21.83,21.81,21.83,20901.0
2016-12-27 11:50:00,21.82,21.84,21.79,21.8,40884.0,21.82,21.84,21.79,21.8,40884.0
2016-12-27 11:55:00,21.8,21.82,21.8,21.81,20748.0,21.8,21.82,21.8,21.81,20748.0
2016-12-27 12:00:00,21.8,21.81,21.77,21.77,21878.0,21.8,21.81,21.77,21.77,21878.0
2016-12-27 12:05:00,21.78,21.81,21.77,21.81,12512.0,21.78,21.81,21.77,21.81,12512.0
2016-12-27 12:10:00,21.81,21.81,21.79,21.8,19355.0,21.81,21.81,21.79,21.8,19355.0
2016-12-27 12:15:00,21.79,21.8,21.77,21.79,25120.0,21.79,21.8,21.77,21.79,25120.0
2016-12-27 12:20:00,21.79,21.8,21.78,21.8,14390.0,21.79,21.8,21.78,21.8,14390.0
2016-12-27 12:25:00,21.8,21.82,21.79,21.8,21582.0,21.8,21.82,21.79,21.8,21582.0
2016-12-27 12:30:00,21.8,21.81,21.79,21.81,18091.0,21.8,21.81,21.79,21.81,18091.0
2016-12-27 12:35:00,21.8,21.81,21.77,21.78,40075.0,21.8,21.81,21.77,21.78,40075.0
2016-12-27 12:40:00,21.77,21.81,21.77,21.8,24210.0,21.77,21.81,21.77,21.8,24210.0
2016-12-27 12:45:00,21.8,21.8,21.77,21.8,23143.0,21.8,21.8,21.77,21.8,23143.0
2016-12-27 12:50:00,21.8,21.8,21.79,21.79,7606.0,21.8,21.8,21.79,21.79,7606.0
2016-12-27 12:55:00,21.8,21.8,21.79,21.8,17873.0,21.8,21.8,21.79,21.8,17873.0
2016-12-27 13:00:00,21.8,21.8,21.79,21.8,8051.0,21.8,21.8,21.79,21.8,8051.0
2016-12-27 13:05:00,21.8,21.81,21.79,21.81,14452.0,21.8,21.81,21.79,21.81,14452.0
2016-12-27 13:10:00,21.8,21.82,21.8,21.81,26994.0,21.8,21.82,21.8,21.81,26994.0
2016-12-27 13:15:00,21.81,21.81,21.79,21.8,23896.0,21.81,21.81,21.79,21.8,23896.0
2016-12-27 13:20:00,21.8,21.81,21.79,21.81,35994.0,21.8,21.81,21.79,21.81,35994.0
2016-12-27 13:25:00,21.8,21.81,21.8,21.81,12348.0,21.8,21.81,21.8,21.81,12348.0
2016-12-27 13:30:00,21.81,21.81,21.8,21.81,19955.0,21.81,21.81,21.8,21.81,19955.0
2016-12-27 13:35:00,21.8,21.82,21.8,21.82,27480.0,21.8,21.82,21.8,21.82,27480.0
2016-12-27 13:40:00,21.82,21.82,21.79,21.82,45463.0,21.82,21.82,21.79,21.82,45463.0
2016-12-27 13:45:00,21.82,21.82,21.79,21.8,28835.0,21.82,21.82,21.79,21.8,28835.0
2016-12-27 13:50:00,21.79,21.8,21.77,21.77,58951.0,21.79,21.8,21.77,21.77,58951.0
2016-12-27 13:55:00,21.77,21.79,21.76,21.78,40222.0,21.77,21.79,21.76,21.78,40222.0
2016-12-27 14:00:00,21.79,21.8,21.77,21.78,39878.0,21.79,21.8,21.77,21.78,39878.0
2016-12-27 14:05:00,21.78,21.8,21.77,21.79,29266.0,21.78,21.8,21.77,21.79,29266.0
2016-12-27 14:10:00,21.79,21.79,21.78,21.79,8286.0,21.79,21.79,21.78,21.79,8286.0
2016-12-27 14:15:00,21.79,21.81,21.78,21.78,62174.0,21.79,21.81,21.78,21.78,62174.0
2016-12-27 14:20:00,21.79,21.8,21.78,21.79,29580.0,21.79,21.8,21.78,21.79,29580.0
2016-12-27 14:25:00,21.79,21.79,21.78,21.79,22072.0,21.79,21.79,21.78,21.79,22072.0
2016-12-27 14:30:00,21.79,21.8,21.78,21.8,17894.0,21.79,21.8,21.78,21.8,17894.0
2016-12-27 14:35:00,21.79,21.8,21.79,21.8,19349.0,21.79,21.8,21.79,21.8,19349.0
2016-12-27 14:40:00,21.8,21.82,21.79,21.82,17965.0,21.8,21.82,21.79,21.82,17965.0
2016-12-27 14:45:00,21.82,21.82,21.8,21.82,20990.0,21.82,21.82,21.8,21.82,20990.0
2016-12-27 14:50:00,21.81,21.82,21.8,21.82,19607.0,21.81,21.82,21.8,21.82,19607.0
2016-12-27 14:55:00,21.82,21.82,21.8,21.8,17141.0,21.82,21.82,21.8,21.8,17141.0
2016-12-27 15:00:00,21.81,21.81,21.8,21.81,12959.0,21.81,21.81,21.8,21.81,12959.0
2016-12-27 15:05:00,21.81,21.81,21.78,21.79,79540.0,21.81,21.81,21.78,21.79,79540.0
2016-12-27 15:10:00,21.79,21.79,21.78,21.79,9129.0,21.79,21.79,21.78,21.79,9129.0
2016-12-27 15:15:00,21.78,21.79,21.78,21.79,16352.0,21.78,21.79,21.78,21.79,16352.0
2016-12-27 15:20:00,21.79,21.8,21.78,21.79,30862.0,21.79,21.8,21.78,21.79,30862.0
2016-12-27 15:25:00,21.79,21.8,21.78,21.8,52522.0,21.79,21.8,21.78,21.8,52522.0
2016-12-27 15:30:00,21.8,21.8,21.79,21.8,18116.0,21.8,21.8,21.79,21.8,18116.0
2016-12-27 15:35:00,21.8,21.8,21.79,21.8,31566.0,21.8,21.8,21.79,21.8,31566.0
2016-12-27 15:40:00,21.8,21.8,21.78,21.8,76947.0,21.8,21.8,21.78,21.8,76947.0
2016-12-27 15:45:00,21.8,21.8,21.76,21.76,96465.0,21.8,21.8,21.76,21.76,96465.0
2016-12-27 15:50:00,21.77,21.77,21.76,21.77,92586.0,21.77,21.77,21.76,21.77,92586.0
2016-12-27 15:55:00,21.76,21.77,21.75,21.77,239678.0,21.76,21.77,21.75,21.77,239678.0
2016-12-28 09:30:00,21.77,21.81,21.74,21.77,52939.0,21.77,21.81,21.74,21.77,52939.0
2016-12-28 09:35:00,21.76,21.77,21.72,21.74,24698.0,21.76,21.77,21.72,21.74,24698.0
2016-12-28 09:40:00,21.74,21.74,21.67,21.68,55270.0,21.74,21.74,21.67,21.68,55270.0
2016-12-28 09:45:00,21.68,21.72,21.66,21.72,41225.0,21.68,21.72,21.66,21.72,41225.0
2016-12-28 09:50:00,21.72,21.72,21.61,21.64,76593.0,21.72,21.72,21.61,21.64,76593.0
2016-12-28 09:55:00,21.64,21.65,21.62,21.63,41301.0,21.64,21.65,21.62,21.63,41301.0
2016-12-28 10:00:00,21.63,21.66,21.6,21.66,62211.0,21.63,21.66,21.6,21.66,62211.0
2016-12-28 10:05:00,21.65,21.7,21.65,21.67,87134.0,21.65,21.7,21.65,21.67,87134.0
2016-12-28 10:10:00,21.67,21.68,21.62,21.68,63709.0,21.67,21.68,21.62,21.68,63709.0
2016-12-28 10:15:00,21.67,21.68,21.65,21.67,56520.0,21.67,21.68,21.65,21.67,56520.0
2016-12-28 10:20:00,21.67,21.73,21.65,21.72,48020.0,21.67,21.73,21.65,21.72,48020.0
2016-12-28 10:25:00,21.72,21.72,21.69,21.7,82202.0,21.72,21.72,21.69,21.7,82202.0
2016-12-28 10:30:00,21.7,21.71,21.67,21.71,77586.0,21.7,21.71,21.67,21.71,77586.0
2016-12-28 10:35:00,21.71,21.75,21.7,21.75,55764.0,21.71,21.75,21.7,21.75,55764.0
2016-12-28 10:40:00,21.75,21.75,21.72,21.73,95043.0,21.75,21.75,21.72,21.73,95043.0
2016-12-28 10:45:00,21.72,21.73,21.71,21.72,34754.0,21.72,21.73,21.71,21.72,34754.0
2016-12-28 10:50:00,21.72,21.72,21.69,21.7,33365.0,21.72,21.72,21.69,21.7,33365.0
2016-12-28 10:55:00,21.7,21.72,21.69,21.72,35882.0,21.7,21.72,21.69,21.72,35882.0
2016-12-28 11:00:00,21.72,21.75,21.71,21.75,28318.0,21.72,21.75,21.71,21.75,28318.0
2016-12-28 11:05:00,21.74,21.75,21.73,21.73,14928.0,21.74,21.75,21.73,21.73,14928.0
2016-12-28 11:10:00,21.74,21.75,21.73,21.73,52991.0,21.74,21.75,21.73,21.73,52991.0
2016-12-28 11:15:00,21.73,21.74,21.71,21.71,38992.0,21.73,21.74,21.71,21.71,38992.0
2016-12-28 11:20:00,21.71,21.74,21.7,21.73,18432.0,21.71,21.74,21.7,21.73,18432.0
2016-12-28 11:25:00,21.74,21.75,21.73,21.75,11847.0,21.74,21.75,21.73,21.75,11847.0
2016-12-28 11:30:00,21.75,21.75,21.73,21.74,13558.0,21.75,21.75,21.73,21.74,13558.0
2016-12-28 11:35:00,21.73,21.74,21.71,21.74,33575.0,21.73,21.74,21.71,21.74,33575.0
2016-12-28 11:40:00,21.74,21.75,21.73,21.73,14390.0,21.74,21.75,21.73,21.73,14390.0
2016-12-28 11:45:00,21.73,21.74,21.71,21.72,42665.0,21.73,21.74,21.71,21.72,42665.0
2016-12-28 11:50:00,21.72,21.74,21.71,21.72,29026.0,21.72,21.74,21.71,21.72,29026.0
2016-12-28 11:55:00,21.71,21.74,21.7,21.73,39126.0,21.71,21.74,21.7,21.73,39126.0
2016-12-28 12:00:00,21.73,21.73,21.69,21.69,57163.0,21.73,21.73,21.69,21.69,57163.0
2016-12-28 12:05:00,21.7,21.7,21.67,21.69,30927.0,21.7,21.7,21.67,21.69,30927.0
2016-12-28 12:10:00,21.68,21.7,21.66,21.66,18218.0,21.68,21.7,21.66,21.66,18218.0
2016-12-28 12:15:00,21.67,21.68,21.65,21.67,27266.0,21.67,21.68,21.65,21.67,27266.0
2016-12-28 12:20:00,21.66,21.67,21.65,21.66,11588.0,21.66,21.67,21.65,21.66,11588.0
2016-12-28 12:25:00,21.65,21.66,21.65,21.66,6348.0,21.65,21.66,21.65,21.66,6348.0
2016-12-28 12:30:00,21.66,21.67,21.63,21.63,40608.0,21.66,21.67,21.63,21.63,40608.0
2016-12-28 12:35:00,21.63,21.65,21.61,21.62,21718.0,21.63,21.65,21.61,21.62,21718.0
2016-12-28 12:40:00,21.62,21.64,21.6,21.61,36006.0,21.62,21.64,21.6,21.61,36006.0
2016-12-28 12:45:00,21.61,21.62,21.6,21.62,16044.0,21.61,21.62,21.6,21.62,16044.0
2016-12-28 12:50:00,21.62,21.64,21.61,21.64,20009.0,21.62,21.64,21.61,21.64,20009.0
2016-12-28 12:55:00,21.64,21.64,21.62,21.63,14518.0,21.64,21.64,21.62,21.63,14518.0
2016-12-28 13:00:00,21.63,21.65,21.61,21.64,32076.0,21.63,21.65,21.61,21.64,32076.0
2016-12-28 13:05:00,21.64,21.65,21.62,21.64,14935.0,21.64,21.65,21.62,21.64,14935.0
2016-12-28 13:10:00,21.64,21.67,21.64,21.66,40905.0,21.64,21.67,21.64,21.66,40905.0
2016-12-28 13:15:00,21.66,21.66,21.64,21.64,13547.0,21.66,21.66,21.64,21.64,13547.0
2016-12-28 13:20:00,21.65,21.66,21.64,21.66,13288.0,21.65,21.66,21.64,21.66,13288.0
2016-12-28 13:25:00,21.66,21.66,21.62,21.64,30809.0,21.66,21.66,21.62,21.64,30809.0
2016-12-28 13:30:00,21.64,21.64,21.63,21.64,7106.0,21.64,21.64,21.63,21.64,7106.0
2016-12-28 13:35:00,21.63,21.65,21.62,21.64,36702.0,21.63,21.65,21.62,21.64,36702.0
2016-12-28 13:40:00,21.64,21.65,21.61,21.64,25332.0,21.64,21.65,21.61,21.64,25332.0
2016-12-28 13:45:00,21.63,21.64,21.62,21.62,17707.0,21.63,21.64,21.62,21.62,17707.0
2016-12-28 13:50:00,21.63,21.66,21.62,21.63,38926.0,21.63,21.66,21.62,21.63,38926.0
2016-12-28 13:55:00,21.62,21.64,21.62,21.62,18001.0,21.62,21.64,21.62,21.62,18001.0
2016-12-28 14:00:00,21.63,21.65,21.62,21.64,19385.0,21.63,21.65,21.62,21.64,19385.0
2016-12-28 14:05:00,21.64,21.65,21.61,21.64,43658.0,21.64,21.65,21.61,21.64,43658.0
2016-12-28 14:10:00,21.64,21.64,21.59,21.61,40006.0,21.64,21.64,21.59,21.61,40006.0
2016-12-28 14:15:00,21.61,21.61,21.58,21.6,35929.0,21.61,21.61,21.58,21.6,35929.0
2016-12-28 14:20:00,21.6,21.6,21.59,21.6,10867.0,21.6,21.6,21.59,21.6,10867.0
2016-12-28 14:25:00,21.59,21.62,21.59,21.62,30380.0,21.59,21.62,21.59,21.62,30380.0
2016-12-28 14:30:00,21.62,21.63,21.61,21.62,18488.0,21.62,21.63,21.61,21.62,18488.0
2016-12-28 14:35:00,21.61,21.63,21.61,21.62,18758.0,21.61,21.63,21.61,21.62,18758.0
2016-12-28 14:40:00,21.62,21.62,21.6,21.62,25696.0,21.62,21.62,21.6,21.62,25696.0
2016-12-28 14:45:00,21.62,21.63,21.61,21.62,18268.0,21.62,21.63,21.61,21.62,18268.0
2016-12-28 14:50:00,21.62,21.62,21.6,21.62,51372.0,21.62,21.62,21.6,21.62,51372.0
2016-12-28 14:55:00,21.62,21.62,21.61,21.62,7239.0,21.62,21.62,21.61,21.62,7239.0
2016-12-28 15:00:00,21.62,21.65,21.61,21.64,34260.0,21.62,21.65,21.61,21.64,34260.0
2016-12-28 15:05:00,21.63,21.64,21.61,21.62,31072.0,21.63,21.64,21.61,21.62,31072.0
2016-12-28 15:10:00,21.61,21.64,21.61,21.62,42687.0,21.61,21.64,21.61,21.62,42687.0
2016-12-28 15:15:00,21.63,21.63,21.62,21.63,13948.0,21.63,21.63,21.62,21.63,13948.0
2016-12-28 15:20:00,21.63,21.63,21.61,21.62,29207.0,21.63,21.63,21.61,21.62,29207.0
2016-12-28 15:25:00,21.62,21.62,21.6,21.6,32319.0,21.62,21.62,21.6,21.6,32319.0
2016-12-28 15:30:00,21.6,21.61,21.59,21.61,40624.0,21.6,21.61,21.59,21.61,40624.0
2016-12-28 15:35:00,21.61,21.61,21.6,21.61,12475.0,21.61,21.61,21.6,21.61,12475.0
2016-12-28 15:40:00,21.61,21.61,21.58,21.59,102835.0,21.61,21.61,21.58,21.59,102835.0
2016-12-28 15:45:00,21.59,21.62,21.58,21.61,80616.0,21.59,21.62,21.58,21.61,80616.0
2016-12-28 15:50:00,21.6,21.63,21.6,21.63,111746.0,21.6,21.63,21.6,21.63,111746.0
2016-12-28 15:55:00,21.63,21.63,21.61,21.62,258025.0,21.63,21.63,21.61,21.62,258025.0
2016-12-29 09:30:00,21.65,21.74,21.64,21.68,143430.0,21.65,21.74,21.64,21.68,143430.0
2016-12-29 09:35:00,21.69,21.74,21.68,21.73,124902.0,21.69,21.74,21.68,21.73,124902.0
2016-12-29 09:40:00,21.74,21.79,21.73,21.75,103132.0,21.74,21.79,21.73,21.75,103132.0
2016-12-29 09:45:00,21.75,21.79,21.72,21.72,46944.0,21.75,21.79,21.72,21.72,46944.0
2016-12-29 09:50:00,21.73,21.75,21.7,21.73,23254.0,21.73,21.75,21.7,21.73,23254.0
2016-12-29 09:55:00,21.73,21.73,21.69,21.73,33233.0,21.73,21.73,21.69,21.73,33233.0
2016-12-29 10:00:00,21.73,21.73,21.69,21.72,47794.0,21.73,21.73,21.69,21.72,47794.0
2016-12-29 10:05:00,21.71,21.74,21.68,21.73,49280.0,21.71,21.74,21.68,21.73,49280.0
2016-12-29 10:10:00,21.74,21.76,21.72,21.75,32922.0,21.74,21.76,21.72,21.75,32922.0
2016-12-29 10:15:00,21.75,21.78,21.74,21.78,20901.0,21.75,21.78,21.74,21.78,20901.0
2016-12-29 10:20:00,21.77,21.79,21.76,21.78,29621.0,21.77,21.79,21.76,21.78,29621.0
2016-12-29 10:25:00,21.78,21.86,21.77,21.85,126803.0,21.78,21.86,21.77,21.85,126803.0
2016-12-29 10:30:00,21.85,21.86,21.82,21.85,45129.0,21.85,21.86,21.82,21.85,45129.0
2016-12-29 10:35:00,21.85,21.85,21.81,21.82,61360.0,21.85,21.85,21.81,21.82,61360.0
2016-12-29 10:40:00,21.82,21.85,21.81,21.82,37023.0,21.82,21.85,21.81,21.82,37023.0
2016-12-29 10:45:00,21.82,21.83,21.8,21.8,24597.0,21.82,21.83,21.8,21.8,24597.0
2016-12-29 10:50:00,21.8,21.82,21.78,21.81,63213.0,21.8,21.82,21.78,21.81,63213.0
2016-12-29 10:55:00,21.81,21.82,21.77,21.78,23340.0,21.81,21.82,21.77,21.78,23340.0
2016-12-29 11:00:00,21.77,21.78,21.74,21.76,57010.0,21.77,21.78,21.74,21.76,57010.0
2016-12-29 11:05:00,21.75,21.79,21.75,21.78,43080.0,21.75,21.79,21.75,21.78,43080.0
2016-12-29 11:10:00,21.79,21.79,21.76,21.77,32440.0,21.79,21.79,21.76,21.77,32440.0
2016-12-29 11:15:00,21.77,21.79,21.76,21.78,39270.0,21.77,21.79,21.76,21.78,39270.0
2016-12-29 11:20:00,21.78,21.79,21.76,21.77,37492.0,21.78,21.79,21.76,21.77,37492.0
2016-12-29 11:25:00,21.76,21.8,21.76,21.8,44689.0,21.76,21.8,21.76,21.8,44689.0
2016-12-29 11:30:00,21.8,21.8,21.78,21.8,59585.0,21.8,21.8,21.78,21.8,59585.0
2016-12-29 11:35:00,21.8,21.81,21.79,21.79,39732.0,21.8,21.81,21.79,21.79,39732.0
2016-12-29 11:40:00,21.79,21.81,21.79,21.8,11950.0,21.79,21.81,21.79,21.8,11950.0
2016-12-29 11:45:00,21.8,21.8,21.78,21.79,16407.0,21.8,21.8,21.78,21.79,16407.0
2016-12-29 11:50:00,21.78,21.78,21.74,21.75,36449.0,21.78,21.78,21.74,21.75,36449.0
2016-12-29 11:55:00,21.75,21.77,21.74,21.75,63266.0,21.75,21.77,21.74,21.75,63266.0
2016-12-29 12:00:00,21.75,21.76,21.73,21.73,100330.0,21.75,21.76,21.73,21.73,100330.0
2016-12-29 12:05:00,21.73,21.74,21.7,21.71,59750.0,21.73,21.74,21.7,21.71,59750.0
2016-12-29 12:10:00,21.71,21.71,21.68,21.71,51247.0,21.71,21.71,21.68,21.71,51247.0
2016-12-29 12:15:00,21.71,21.73,21.7,21.71,52536.0,21.71,21.73,21.7,21.71,52536.0
2016-12-29 12:20:00,21.71,21.73,21.7,21.71,29554.0,21.71,21.73,21.7,21.71,29554.0
2016-12-29 12:25:00,21.71,21.74,21.71,21.73,17118.0,21.71,21.74,21.71,21.73,17118.0
2016-12-29 12:30:00,21.73,21.73,21.71,21.71,12197.0,21.73,21.73,21.71,21.71,12197.0
2016-12-29 12:35:00,21.71,21.72,21.69,21.7,21518.0,21.71,21.72,21.69,21.7,21518.0
2016-12-29 12:40:00,21.71,21.71,21.7,21.7,20203.0,21.71,21.71,21.7,21.7,20203.0
2016-12-29 12:45:00,21.7,21.72,21.7,21.71,32386.0,21.7,21.72,21.7,21.71,32386.0
2016-12-29 12:50:00,21.72,21.72,21.71,21.71,11261.0,21.72,21.72,21.71,21.71,11261.0
2016-12-29 12:55:00,21.71,21.74,21.7,21.7,48532.0,21.71,21.74,21.7,21.7,48532.0
2016-12-29 13:00:00,21.71,21.74,21.7,21.74,15003.0,21.71,21.74,21.7,21.74,15003.0
2016-12-29 13:05:00,21.74,21.75,21.73,21.75,9026.0,21.74,21.75,21.73,21.75,9026.0
2016-12-29 13:10:00,21.75,21.75,21.74,21.74,14523.0,21.75,21.75,21.74,21.74,14523.0
2016-12-29 13:15:00,21.75,21.75,21.73,21.74,40097.0,21.75,21.75,21.73,21.74,40097.0
2016-12-29 13:20:00,21.74,21.75,21.73,21.73,9011.0,21.74,21.75,21.73,21.73,9011.0
2016-12-29 13:25:00,21.73,21.75,21.72,21.73,18224.0,21.73,21.75,21.72,21.73,18224.0
2016-12-29 13:30:00,21.73,21.73,21.71,21.71,15046.0,21.73,21.73,21.71,21.71,15046.0
2016-12-29 13:35:00,21.71,21.72,21.7,21.71,28519.0,21.71,21.72,21.7,21.71,28519.0
2016-12-29 13:40:00,21.71,21.71,21.68,21.69,13897.0,21.71,21.71,21.68,21.69,13897.0
2016-12-29 13:45:00,21.69,21.7,21.68,21.69,26939.0,21.69,21.7,21.68,21.69,26939.0
2016-12-29 13:50:00,21.69,21.72,21.68,21.71,16770.0,21.69,21.72,21.68,21.71,16770.0
2016-12-29 13:55:00,21.71,21.72,21.7,21.7,34638.0,21.71,21.72,21.7,21.7,34638.0
2016-12-29 14:00:00,21.71,21.74,21.7,21.74,53064.0,21.71,21.74,21.7,21.74,53064.0
2016-12-29 14:05:00,21.73,21.75,21.73,21.74,39914.0,21.73,21.75,21.73,21.74,39914.0
2016-12-29 14:10:00,21.74,21.74,21.73,21.74,19986.0,21.74,21.74,21.73,21.74,19986.0
2016-12-29 14:15:00,21.73,21.74,21.71,21.72,54551.0,21.73,21.74,21.71,21.72,54551.0
2016-12-29 14:20:00,21.72,21.75,21.72,21.75,25623.0,21.72,21.75,21.72,21.75,25623.0
2016-12-29 14:25:00,21.75,21.75,21.73,21.75,63134.0,21.75,21.75,21.73,21.75,63134.0
2016-12-29 14:30:00,21.75,21.75,21.7,21.71,77938.0,21.75,21.75,21.7,21.71,77938.0
2016-12-29 14:35:00,21.71,21.73,21.7,21.71,39507.0,21.71,21.73,21.7,21.71,39507.0
2016-12-29 14:40:00,21.71,21.71,21.69,21.71,37327.0,21.71,21.71,21.69,21.71,37327.0
2016-12-29 14:45:00,21.71,21.73,21.69,21.7,26960.0,21.71,21.73,21.69,21.7,26960.0
2016-12-29 14:50:00,21.7,21.72,21.69,21.71,24837.0,21.7,21.72,21.69,21.71,24837.0
2016-12-29 14:55:00,21.71,21.72,21.71,21.71,12310.0,21.71,21.72,21.71,21.71,12310.0
2016-12-29 15:00:00,21.71,21.72,21.7,21.7,34159.0,21.71,21.72,21.7,21.7,34159.0
2016-12-29 15:05:00,21.7,21.71,21.69,21.7,56918.0,21.7,21.71,21.69,21.7,56918.0
2016-12-29 15:10:00,21.7,21.71,21.7,21.71,15731.0,21.7,21.71,21.7,21.71,15731.0
2016-12-29 15:15:00,21.71,21.71,21.7,21.71,14989.0,21.71,21.71,21.7,21.71,14989.0
2016-12-29 15:20:00,21.71,21.72,21.7,21.71,33014.0,21.71,21.72,21.7,21.71,33014.0
2016-12-29 15:25:00,21.72,21.72,21.71,21.71,20281.0,21.72,21.72,21.71,21.71,20281.0
2016-12-29 15:30:00,21.71,21.74,21.71,21.71,67869.0,21.71,21.74,21.71,21.71,67869.0
2016-12-29 15:35:00,21.71,21.72,21.7,21.71,79959.0,21.71,21.72,21.7,21.71,79959.0
2016-12-29 15:40:00,21.71,21.73,21.7,21.72,60336.0,21.71,21.73,21.7,21.72,60336.0
2016-12-29 15:45:00,21.72,21.73,21.71,21.71,41361.0,21.72,21.73,21.71,21.71,41361.0
2016-12-29 15:50:00,21.71,21.72,21.71,21.71,46630.0,21.71,21.72,21.71,21.71,46630.0
2016-12-29 15:55:00,21.71,21.72,21.7,21.71,221235.0,21.71,21.72,21.7,21.71,221235.0
2016-12-30 09:30:00,21.77,21.8,21.67,21.7,71393.0,21.77,21.8,21.67,21.7,71393.0
2016-12-30 09:35:00,21.71,21.74,21.68,21.68,34556.0,21.71,21.74,21.68,21.68,34556.0
2016-12-30 09:40:00,21.69,21.71,21.65,21.66,40699.0,21.69,21.71,21.65,21.66,40699.0
2016-12-30 09:45:00,21.66,21.74,21.64,21.72,55573.0,21.66,21.74,21.64,21.72,55573.0
2016-12-30 09:50:00,21.73,21.74,21.68,21.68,35517.0,21.73,21.74,21.68,21.68,35517.0
2016-12-30 09:55:00,21.68,21.69,21.61,21.65,60052.0,21.68,21.69,21.61,21.65,60052.0
2016-12-30 10:00:00,21.64,21.69,21.62,21.68,20618.0,21.64,21.69,21.62,21.68,20618.0
2016-12-30 10:05:00,21.68,21.74,21.68,21.7,70051.0,21.68,21.74,21.68,21.7,70051.0
2016-12-30 10:10:00,21.71,21.75,21.7,21.75,37185.0,21.71,21.75,21.7,21.75,37185.0
2016-12-30 10:15:00,21.75,21.75,21.7,21.71,43874.0,21.75,21.75,21.7,21.71,43874.0
2016-12-30 10:20:00,21.71,21.74,21.7,21.73,43669.0,21.71,21.74,21.7,21.73,43669.0
2016-12-30 10:25:00,21.73,21.74,21.7,21.71,25332.0,21.73,21.74,21.7,21.71,25332.0
2016-12-30 10:30:00,21.7,21.75,21.7,21.75,19985.0,21.7,21.75,21.7,21.75,19985.0
2016-12-30 10:35:00,21.75,21.76,21.73,21.76,23269.0,21.75,21.76,21.73,21.76,23269.0
2016-12-30 10:40:00,21.76,21.76,21.75,21.76,16509.0,21.76,21.76,21.75,21.76,16509.0
2016-12-30 10:45:00,21.76,21.77,21.75,21.77,6500.0,21.76,21.77,21.75,21.77,6500.0
2016-12-30 10:50:00,21.77,21.77,21.74,21.76,34738.0,21.77,21.77,21.74,21.76,34738.0
2016-12-30 10:55:00,21.76,21.79,21.75,21.77,36979.0,21.76,21.79,21.75,21.77,36979.0
2016-12-30 11:00:00,21.77,21.77,21.74,21.75,19937.0,21.77,21.77,21.74,21.75,19937.0
2016-12-30 11:05:00,21.75,21.75,21.73,21.73,11100.0,21.75,21.75,21.73,21.73,11100.0
2016-12-30 11:10:00,21.73,21.75,21.73,21.75,12456.0,21.73,21.75,21.73,21.75,12456.0
2016-12-30 11:15:00,21.75,21.79,21.75,21.79,19419.0,21.75,21.79,21.75,21.79,19419.0
2016-12-30 11:20:00,21.79,21.79,21.77,21.77,15479.0,21.79,21.79,21.77,21.77,15479.0
2016-12-30 11:25:00,21.78,21.8,21.77,21.79,53249.0,21.78,21.8,21.77,21.79,53249.0
2016-12-30 11:30:00,21.78,21.81,21.77,21.8,40542.0,21.78,21.81,21.77,21.8,40542.0
2016-12-30 11:35:00,21.8,21.8,21.78,21.79,19881.0,21.8,21.8,21.78,21.79,19881.0
2016-12-30 11:40:00,21.79,21.8,21.78,21.8,10133.0,21.79,21.8,21.78,21.8,10133.0
2016-12-30 11:45:00,21.8,21.8,21.78,21.79,21958.0,21.8,21.8,21.78,21.79,21958.0
2016-12-30 11:50:00,21.78,21.81,21.78,21.79,31108.0,21.78,21.81,21.78,21.79,31108.0
2016-12-30 11:55:00,21.8,21.8,21.79,21.8,6344.0,21.8,21.8,21.79,21.8,6344.0
2016-12-30 12:00:00,21.8,21.8,21.74,21.76,48781.0,21.8,21.8,21.74,21.76,48781.0
2016-12-30 12:05:00,21.76,21.76,21.73,21.73,23541.0,21.76,21.76,21.73,21.73,23541.0
2016-12-30 12:10:00,21.73,21.76,21.73,21.75,17213.0,21.73,21.76,21.73,21.75,17213.0
2016-12-30 12:15:00,21.76,21.76,21.73,21.75,28641.0,21.76,21.76,21.73,21.75,28641.0
2016-12-30 12:20:00,21.75,21.76,21.75,21.76,7681.0,21.75,21.76,21.75,21.76,7681.0
2016-12-30 12:25:00,21.76,21.76,21.73,21.75,37477.0,21.76,21.76,21.73,21.75,37477.0
2016-12-30 12:30:00,21.75,21.78,21.74,21.78,27339.0,21.75,21.78,21.74,21.78,27339.0
2016-12-30 12:35:00,21.77,21.78,21.75,21.76,22221.0,21.77,21.78,21.75,21.76,22221.0
2016-12-30 12:40:00,21.76,21.77,21.75,21.76,17535.0,21.76,21.77,21.75,21.76,17535.0
2016-12-30 12:45:00,21.76,21.76,21.74,21.76,15507.0,21.76,21.76,21.74,21.76,15507.0
2016-12-30 12:50:00,21.76,21.76,21.73,21.73,13042.0,21.76,21.76,21.73,21.73,13042.0
2016-12-30 12:55:00,21.74,21.75,21.72,21.73,19435.0,21.74,21.75,21.72,21.73,19435.0
2016-12-30 13:00:00,21.73,21.74,21.72,21.73,13000.0,21.73,21.74,21.72,21.73,13000.0
2016-12-30 13:05:00,21.72,21.72,21.71,21.71,8712.0,21.72,21.72,21.71,21.71,8712.0
2016-12-30 13:10:00,21.71,21.72,21.7,21.71,15626.0,21.71,21.72,21.7,21.71,15626.0
2016-12-30 13:15:00,21.71,21.73,21.71,21.73,14018.0,21.71,21.73,21.71,21.73,14018.0
2016-12-30 13:20:00,21.73,21.74,21.71,21.73,26721.0,21.73,21.74,21.71,21.73,26721.0
2016-12-30 13:25:00,21.73,21.74,21.72,21.72,8402.0,21.73,21.74,21.72,21.72,8402.0
2016-12-30 13:30:00,21.72,21.74,21.71,21.72,30455.0,21.72,21.74,21.71,21.72,30455.0
2016-12-30 13:35:00,21.72,21.72,21.71,21.71,13564.0,21.72,21.72,21.71,21.71,13564.0
2016-12-30 13:40:00,21.71,21.73,21.7,21.7,15909.0,21.71,21.73,21.7,21.7,15909.0
2016-12-30 13:45:00,21.7,21.71,21.68,21.69,16752.0,21.7,21.71,21.68,21.69,16752.0
2016-12-30 13:50:00,21.69,21.69,21.67,21.68,34181.0,21.69,21.69,21.67,21.68,34181.0
2016-12-30 13:55:00,21.68,21.69,21.66,21.67,28453.0,21.68,21.69,21.66,21.67,28453.0
2016-12-30 14:00:00,21.67,21.68,21.67,21.68,9543.0,21.67,21.68,21.67,21.68,9543.0
2016-12-30 14:05:00,21.68,21.69,21.66,21.66,34397.0,21.68,21.69,21.66,21.66,34397.0
2016-12-30 14:10:00,21.65,21.66,21.64,21.65,27043.0,21.65,21.66,21.64,21.65,27043.0
2016-12-30 14:15:00,21.65,21.67,21.65,21.67,11089.0,21.65,21.67,21.65,21.67,11089.0
2016-12-30 14:20:00,21.67,21.67,21.62,21.63,35204.0,21.67,21.67,21.62,21.63,35204.0
2016-12-30 14:25:00,21.64,21.64,21.61,21.62,39444.0,21.64,21.64,21.61,21.62,39444.0
2016-12-30 14:30:00,21.61,21.62,21.6,21.6,38104.0,21.61,21.62,21.6,21.6,38104.0
2016-12-30 14:35:00,21.6,21.64,21.6,21.64,32411.0,21.6,21.64,21.6,21.64,32411.0
2016-12-30 14:40:00,21.64,21.64,21.62,21.64,18213.0,21.64,21.64,21.62,21.64,18213.0
2016-12-30 14:45:00,21.64,21.64,21.59,21.6,39645.0,21.64,21.64,21.59,21.6,39645.0
2016-12-30 14:50:00,21.59,21.6,21.59,21.59,22342.0,21.59,21.6,21.59,21.59,22342.0
2016-12-30 14:55:00,21.59,21.61,21.57,21.61,30292.0,21.59,21.61,21.57,21.61,30292.0
2016-12-30 15:00:00,21.61,21.61,21.58,21.6,29969.0,21.61,21.61,21.58,21.6,29969.0
2016-12-30 15:05:00,21.6,21.61,21.59,21.61,20863.0,21.6,21.61,21.59,21.61,20863.0
2016-12-30 15:10:00,21.61,21.63,21.6,21.63,21045.0,21.61,21.63,21.6,21.63,21045.0
2016-12-30 15:15:00,21.63,21.65,21.62,21.64,30543.0,21.63,21.65,21.62,21.64,30543.0
2016-12-30 15:20:00,21.64,21.66,21.63,21.63,34661.0,21.64,21.66,21.63,21.63,34661.0
2016-12-30 15:25:00,21.63,21.65,21.63,21.64,26726.0,21.63,21.65,21.63,21.64,26726.0
2016-12-30 15:30:00,21.64,21.65,21.62,21.63,48573.0,21.64,21.65,21.62,21.63,48573.0
2016-12-30 15:35:00,21.63,21.65,21.62,21.63,56210.0,21.63,21.65,21.62,21.63,56210.0
2016-12-30 15:40:00,21.63,21.64,21.6,21.61,60643.0,21.63,21.64,21.6,21.61,60643.0
2016-12-30 15:45:00,21.6,21.6,21.58,21.59,121375.0,21.6,21.6,21.58,21.59,121375.0
2016-12-30 15:50:00,21.58,21.59,21.56,21.59,131558.0,21.58,21.59,21.56,21.59,131558.0
2016-12-30 15:55:00,21.59,21.65,21.58,21.64,612721.0,21.59,21.65,21.58,21.64,612721.0
2017-01-03 09:30:00,21.72,21.89,21.68,21.75,219586.0,21.72,21.89,21.68,21.75,219586.0
2017-01-03 09:35:00,21.75,21.82,21.74,21.82,201577.0,21.75,21.82,21.74,21.82,201577.0
2017-01-03 09:40:00,21.81,21.86,21.8,21.85,179757.0,21.81,21.86,21.8,21.85,179757.0
2017-01-03 09:45:00,21.86,21.87,21.79,21.8,107428.0,21.86,21.87,21.79,21.8,107428.0
2017-01-03 09:50:00,21.8,21.82,21.77,21.8,83050.0,21.8,21.82,21.77,21.8,83050.0
2017-01-03 09:55:00,21.79,21.82,21.74,21.82,110936.0,21.79,21.82,21.74,21.82,110936.0
2017-01-03 10:00:00,21.81,21.82,21.77,21.81,91148.0,21.81,21.82,21.77,21.81,91148.0
2017-01-03 10:05:00,21.81,21.9,21.79,21.89,134038.0,21.81,21.9,21.79,21.89,134038.0
2017-01-03 10:10:00,21.89,21.89,21.85,21.86,64725.0,21.89,21.89,21.85,21.86,64725.0
2017-01-03 10:15:00,21.86,21.89,21.85,21.87,93776.0,21.86,21.89,21.85,21.87,93776.0
2017-01-03 10:20:00,21.88,21.92,21.87,21.92,44310.0,21.88,21.92,21.87,21.92,44310.0
2017-01-03 10:25:00,21.92,21.92,21.86,21.86,48838.0,21.92,21.92,21.86,21.86,48838.0
2017-01-03 10:30:00,21.86,21.86,21.8,21.81,52340.0,21.86,21.86,21.8,21.81,52340.0
2017-01-03 10:35:00,21.8,21.83,21.8,21.8,52998.0,21.8,21.83,21.8,21.8,52998.0
2017-01-03 10:40:00,21.8,21.81,21.77,21.8,399082.0,21.8,21.81,21.77,21.8,399082.0
2017-01-03 10:45:00,21.8,21.83,21.77,21.77,88039.0,21.8,21.83,21.77,21.77,88039.0
2017-01-03 10:50:00,21.77,21.79,21.76,21.77,47593.0,21.77,21.79,21.76,21.77,47593.0
2017-01-03 10:55:00,21.78,21.79,21.77,21.79,62037.0,21.78,21.79,21.77,21.79,62037.0
2017-01-03 11:00:00,21.78,21.8,21.76,21.79,36741.0,21.78,21.8,21.76,21.79,36741.0
2017-01-03 11:05:00,21.8,21.82,21.79,21.8,109122.0,21.8,21.82,21.79,21.8,109122.0
2017-01-03 11:10:00,21.8,21.81,21.78,21.78,33262.0,21.8,21.81,21.78,21.78,33262.0
2017-01-03 11:15:00,21.79,21.79,21.73,21.74,46550.0,21.79,21.79,21.73,21.74,46550.0
2017-01-03 11:20:00,21.75,21.78,21.74,21.74,52818.0,21.75,21.78,21.74,21.74,52818.0
2017-01-03 11:25:00,21.74,21.76,21.74,21.75,26513.0,21.74,21.76,21.74,21.75,26513.0
2017-01-03 11:30:00,21.74,21.77,21.73,21.73,63211.0,21.74,21.77,21.73,21.73,63211.0
2017-01-03 11:35:00,21.73,21.75,21.69,21.7,55860.0,21.73,21.75,21.69,21.7,55860.0
2017-01-03 11:40:00,21.69,21.7,21.66,21.67,46226.0,21.69,21.7,21.66,21.67,46226.0
2017-01-03 11:45:00,21.67,21.69,21.66,21.68,44087.0,21.67,21.69,21.66,21.68,44087.0
2017-01-03 11:50:00,21.68,21.71,21.66,21.7,40523.0,21.68,21.71,21.66,21.7,40523.0
2017-01-03 11:55:00,21.7,21.74,21.67,21.73,204269.0,21.7,21.74,21.67,21.73,204269.0
2017-01-03 12:00:00,21.73,21.74,21.7,21.71,67816.0,21.73,21.74,21.7,21.71,67816.0
2017-01-03 12:05:00,21.71,21.74,21.69,21.74,42279.0,21.71,21.74,21.69,21.74,42279.0
2017-01-03 12:10:00,21.73,21.78,21.73,21.78,87349.0,21.73,21.78,21.73,21.78,87349.0
2017-01-03 12:15:00,21.77,21.81,21.77,21.8,78387.0,21.77,21.81,21.77,21.8,78387.0
2017-01-03 12:20:00,21.8,21.83,21.78,21.8,69342.0,21.8,21.83,21.78,21.8,69342.0
2017-01-03 12:25:00,21.8,21.81,21.79,21.8,24707.0,21.8,21.81,21.79,21.8,24707.0
2017-01-03 12:30:00,21.8,21.82,21.79,21.82,25071.0,21.8,21.82,21.79,21.82,25071.0
2017-01-03 12:35:00,21.82,21.82,21.79,21.8,37101.0,21.82,21.82,21.79,21.8,37101.0
2017-01-03 12:40:00,21.8,21.81,21.79,21.8,18555.0,21.8,21.81,21.79,21.8,18555.0
2017-01-03 12:45:00,21.8,21.83,21.79,21.82,74322.0,21.8,21.83,21.79,21.82,74322.0
2017-01-03 12:50:00,21.83,21.84,21.82,21.84,44942.0,21.83,21.84,21.82,21.84,44942.0
2017-01-03 12:55:00,21.84,21.87,21.83,21.87,34667.0,21.84,21.87,21.83,21.87,34667.0
2017-01-03 13:00:00,21.86,21.88,21.84,21.87,38450.0,21.86,21.88,21.84,21.87,38450.0
2017-01-03 13:05:00,21.87,21.87,21.84,21.84,31681.0,21.87,21.87,21.84,21.84,31681.0
2017-01-03 13:10:00,21.85,21.88,21.83,21.88,63470.0,21.85,21.88,21.83,21.88,63470.0
2017-01-03 13:15:00,21.88,21.88,21.87,21.88,15091.0,21.88,21.88,21.87,21.88,15091.0
2017-01-03 13:20:00,21.88,21.91,21.86,21.86,121345.0,21.88,21.91,21.86,21.86,121345.0
2017-01-03 13:25:00,21.86,21.87,21.8,21.8,42156.0,21.86,21.87,21.8,21.8,42156.0
2017-01-03 13:30:00,21.8,21.83,21.8,21.81,29787.0,21.8,21.83,21.8,21.81,29787.0
2017-01-03 13:35:00,21.81,21.82,21.78,21.79,42062.0,21.81,21.82,21.78,21.79,42062.0
2017-01-03 13:40:00,21.79,21.79,21.77,21.77,18837.0,21.79,21.79,21.77,21.77,18837.0
2017-01-03 13:45:00,21.78,21.81,21.77,21.81,36350.0,21.78,21.81,21.77,21.81,36350.0
2017-01-03 13:50:00,21.81,21.82,21.78,21.78,38390.0,21.81,21.82,21.78,21.78,38390.0
2017-01-03 13:55:00,21.79,21.81,21.78,21.8,65205.0,21.79,21.81,21.78,21.8,65205.0
2017-01-03 14:00:00,21.8,21.83,21.79,21.8,57207.0,21.8,21.83,21.79,21.8,57207.0
2017-01-03 14:05:00,21.8,21.81,21.78,21.8,22430.0,21.8,21.81,21.78,21.8,22430.0
2017-01-03 14:10:00,21.8,21.84,21.79,21.81,78425.0,21.8,21.84,21.79,21.81,78425.0
2017-01-03 14:15:00,21.81,21.84,21.8,21.8,43861.0,21.81,21.84,21.8,21.8,43861.0
2017-01-03 14:20:00,21.81,21.81,21.79,21.79,17028.0,21.81,21.81,21.79,21.79,17028.0
2017-01-03 14:25:00,21.79,21.8,21.77,21.77,18370.0,21.79,21.8,21.77,21.77,18370.0
2017-01-03 14:30:00,21.77,21.8,21.76,21.79,68728.0,21.77,21.8,21.76,21.79,68728.0
2017-01-03 14:35:00,21.79,21.8,21.78,21.8,47015.0,21.79,21.8,21.78,21.8,47015.0
2017-01-03 14:40:00,21.79,21.82,21.79,21.81,33812.0,21.79,21.82,21.79,21.81,33812.0
2017-01-03 14:45:00,21.82,21.83,21.81,21.81,16476.0,21.82,21.83,21.81,21.81,16476.0
2017-01-03 14:50:00,21.82,21.82,21.79,21.8,53283.0,21.82,21.82,21.79,21.8,53283.0
2017-01-03 14:55:00,21.8,21.82,21.79,21.82,46129.0,21.8,21.82,21.79,21.82,46129.0
2017-01-03 15:00:00,21.81,21.83,21.8,21.81,81397.0,21.81,21.83,21.8,21.81,81397.0
2017-01-03 15:05:00,21.81,21.82,21.8,21.82,43864.0,21.81,21.82,21.8,21.82,43864.0
2017-01-03 15:10:00,21.81,21.85,21.81,21.85,39176.0,21.81,21.85,21.81,21.85,39176.0
2017-01-03 15:15:00,21.85,21.85,21.82,21.84,90658.0,21.85,21.85,21.82,21.84,90658.0
2017-01-03 15:20:00,21.84,21.84,21.78,21.79,104948.0,21.84,21.84,21.78,21.79,104948.0
2017-01-03 15:25:00,21.79,21.82,21.78,21.8,75203.0,21.79,21.82,21.78,21.8,75203.0
2017-01-03 15:30:00,21.8,21.81,21.78,21.8,66207.0,21.8,21.81,21.78,21.8,66207.0
2017-01-03 15:35:00,21.8,21.84,21.8,21.84,71426.0,21.8,21.84,21.8,21.84,71426.0
2017-01-03 15:40:00,21.84,21.87,21.83,21.86,157707.0,21.84,21.87,21.83,21.86,157707.0
2017-01-03 15:45:00,21.87,21.9,21.86,21.88,196847.0,21.87,21.9,21.86,21.88,196847.0
2017-01-03 15:50:00,21.89,21.89,21.86,21.87,131373.0,21.89,21.89,21.86,21.87,131373.0
2017-01-03 15:55:00,21.87,21.88,21.86,21.88,316048.0,21.87,21.88,21.86,21.88,316048.0
2017-01-04 09:30:00,21.96,21.97,21.85,21.89,109010.0,21.96,21.97,21.85,21.89,109010.0
2017-01-04 09:35:00,21.89,21.94,21.82,21.84,66409.0,21.89,21.94,21.82,21.84,66409.0
2017-01-04 09:40:00,21.84,21.88,21.78,21.78,62764.0,21.84,21.88,21.78,21.78,62764.0
2017-01-04 09:45:00,21.79,21.82,21.78,21.79,33241.0,21.79,21.82,21.78,21.79,33241.0
2017-01-04 09:50:00,21.79,21.91,21.78,21.9,217046.0,21.79,21.91,21.78,21.9,217046.0
2017-01-04 09:55:00,21.9,21.91,21.87,21.89,80736.0,21.9,21.91,21.87,21.89,80736.0
2017-01-04 10:00:00,21.89,21.9,21.85,21.87,33355.0,21.89,21.9,21.85,21.87,33355.0
2017-01-04 10:05:00,21.87,21.9,21.87,21.89,54059.0,21.87,21.9,21.87,21.89,54059.0
2017-01-04 10:10:00,21.88,21.93,21.86,21.93,79649.0,21.88,21.93,21.86,21.93,79649.0
2017-01-04 10:15:00,21.93,22.0,21.92,22.0,73563.0,21.93,22.0,21.92,22.0,73563.0
2017-01-04 10:20:00,21.99,22.0,21.96,21.98,103312.0,21.99,22.0,21.96,21.98,103312.0
2017-01-04 10:25:00,21.97,21.98,21.9,21.9,44290.0,21.97,21.98,21.9,21.9,44290.0
2017-01-04 10:30:00,21.9,21.91,21.88,21.9,58546.0,21.9,21.91,21.88,21.9,58546.0
2017-01-04 10:35:00,21.9,21.93,21.89,21.91,43793.0,21.9,21.93,21.89,21.91,43793.0
2017-01-04 10:40:00,21.92,21.92,21.9,21.92,46110.0,21.92,21.92,21.9,21.92,46110.0
2017-01-04 10:45:00,21.92,21.94,21.88,21.89,95448.0,21.92,21.94,21.88,21.89,95448.0
2017-01-04 10:50:00,21.89,21.92,21.88,21.89,145553.0,21.89,21.92,21.88,21.89,145553.0
2017-01-04 10:55:00,21.9,21.94,21.89,21.89,67157.0,21.9,21.94,21.89,21.89,67157.0
2017-01-04 11:00:00,21.9,21.91,21.87,21.88,78073.0,21.9,21.91,21.87,21.88,78073.0
2017-01-04 11:05:00,21.89,21.9,21.87,21.88,34981.0,21.89,21.9,21.87,21.88,34981.0
2017-01-04 11:10:00,21.88,21.9,21.87,21.88,39672.0,21.88,21.9,21.87,21.88,39672.0
2017-01-04 11:15:00,21.89,21.89,21.85,21.85,58899.0,21.89,21.89,21.85,21.85,58899.0
2017-01-04 11:20:00,21.85,21.87,21.84,21.87,66236.0,21.85,21.87,21.84,21.87,66236.0
2017-01-04 11:25:00,21.87,21.95,21.86,21.95,76466.0,21.87,21.95,21.86,21.95,76466.0
2017-01-04 11:30:00,21.94,21.96,21.93,21.96,38811.0,21.94,21.96,21.93,21.96,38811.0
2017-01-04 11:35:00,21.96,21.96,21.94,21.95,35425.0,21.96,21.96,21.94,21.95,35425.0
2017-01-04 11:40:00,21.95,21.96,21.94,21.96,38035.0,21.95,21.96,21.94,21.96,38035.0
2017-01-04 11:45:00,21.96,21.98,21.95,21.96,34399.0,21.96,21.98,21.95,21.96,34399.0
2017-01-04 11:50:00,21.97,21.98,21.96,21.97,15397.0,21.97,21.98,21.96,21.97,15397.0
2017-01-04 11:55:00,21.97,21.98,21.96,21.97,19209.0,21.97,21.98,21.96,21.97,19209.0
2017-01-04 12:00:00,21.98,22.0,21.97,22.0,34579.0,21.98,22.0,21.97,22.0,34579.0
2017-01-04 12:05:00,22.0,22.0,21.97,21.97,39468.0,22.0,22.0,21.97,21.97,39468.0
2017-01-04 12:10:00,21.97,21.99,21.96,21.98,26082.0,21.97,21.99,21.96,21.98,26082.0
2017-01-04 12:15:00,21.98,21.99,21.95,21.96,33690.0,21.98,21.99,21.95,21.96,33690.0
2017-01-04 12:20:00,21.95,21.99,21.94,21.98,63813.0,21.95,21.99,21.94,21.98,63813.0
2017-01-04 12:25:00,21.98,21.98,21.95,21.96,22868.0,21.98,21.98,21.95,21.96,22868.0
2017-01-04 12:30:00,21.96,21.97,21.95,21.96,26559.0,21.96,21.97,21.95,21.96,26559.0
2017-01-04 12:35:00,21.96,21.97,21.95,21.97,21959.0,21.96,21.97,21.95,21.97,21959.0
2017-01-04 12:40:00,21.96,21.97,21.96,21.97,6936.0,21.96,21.97,21.96,21.97,6936.0
2017-01-04 12:45:00,21.96,21.97,21.92,21.94,132796.0,21.96,21.97,21.92,21.94,132796.0
2017-01-04 12:50:00,21.94,21.94,21.91,21.91,25767.0,21.94,21.94,21.91,21.91,25767.0
2017-01-04 12:55:00,21.91,21.92,21.9,21.9,17361.0,21.91,21.92,21.9,21.9,17361.0
2017-01-04 13:00:00,21.9,21.96,21.9,21.95,72145.0,21.9,21.96,21.9,21.95,72145.0
2017-01-04 13:05:00,21.95,21.99,21.95,21.98,69296.0,21.95,21.99,21.95,21.98,69296.0
2017-01-04 13:10:00,21.98,21.99,21.97,21.98,26466.0,21.98,21.99,21.97,21.98,26466.0
2017-01-04 13:15:00,21.98,21.99,21.96,21.96,41984.0,21.98,21.99,21.96,21.96,41984.0
2017-01-04 13:20:00,21.96,21.98,21.95,21.96,49504.0,21.96,21.98,21.95,21.96,49504.0
2017-01-04 13:25:00,21.96,21.97,21.96,21.96,11409.0,21.96,21.97,21.96,21.96,11409.0
2017-01-04 13:30:00,21.96,21.97,21.95,21.95,14384.0,21.96,21.97,21.95,21.95,14384.0
2017-01-04 13:35:00,21.96,21.97,21.95,21.95,47078.0,21.96,21.97,21.95,21.95,47078.0
2017-01-04 13:40:00,21.96,21.97,21.96,21.96,16152.0,21.96,21.97,21.96,21.96,16152.0
2017-01-04 13:45:00,21.96,21.97,21.95,21.96,16713.0,21.96,21.97,21.95,21.96,16713.0
2017-01-04 13:50:00,21.95,21.96,21.95,21.96,11414.0,21.95,21.96,21.95,21.96,11414.0
2017-01-04 13:55:00,21.95,21.96,21.92,21.93,21145.0,21.95,21.96,21.92,21.93,21145.0
2017-01-04 14:00:00,21.92,21.94,21.91,21.93,88249.0,21.92,21.94,21.91,21.93,88249.0
2017-01-04 14:05:00,21.93,21.97,21.92,21.96,101447.0,21.93,21.97,21.92,21.96,101447.0
2017-01-04 14:10:00,21.96,22.0,21.95,21.99,75131.0,21.96,22.0,21.95,21.99,75131.0
2017-01-04 14:15:00,21.99,22.03,21.98,22.03,71161.0,21.99,22.03,21.98,22.03,71161.0
2017-01-04 14:20:00,22.03,22.06,22.03,22.04,66211.0,22.03,22.06,22.03,22.04,66211.0
2017-01-04 14:25:00,22.03,22.06,22.02,22.05,51450.0,22.03,22.06,22.02,22.05,51450.0
2017-01-04 14:30:00,22.05,22.05,22.03,22.04,29047.0,22.05,22.05,22.03,22.04,29047.0
2017-01-04 14:35:00,22.04,22.06,22.02,22.03,57567.0,22.04,22.06,22.02,22.03,57567.0
2017-01-04 14:40:00,22.03,22.03,22.01,22.03,51095.0,22.03,22.03,22.01,22.03,51095.0
2017-01-04 14:45:00,22.03,22.03,21.99,22.02,137199.0,22.03,22.03,21.99,22.02,137199.0
2017-01-04 14:50:00,22.02,22.03,22.01,22.02,76672.0,22.02,22.03,22.01,22.02,76672.0
2017-01-04 14:55:00,22.02,22.04,22.01,22.04,53057.0,22.02,22.04,22.01,22.04,53057.0
2017-01-04 15:00:00,22.04,22.05,22.02,22.05,63557.0,22.04,22.05,22.02,22.05,63557.0
2017-01-04 15:05:00,22.05,22.06,22.04,22.05,71293.0,22.05,22.06,22.04,22.05,71293.0
2017-01-04 15:10:00,22.05,22.09,22.04,22.09,73992.0,22.05,22.09,22.04,22.09,73992.0
2017-01-04 15:15:00,22.09,22.09,22.06,22.07,148167.0,22.09,22.09,22.06,22.07,148167.0
2017-01-04 15:20:00,22.06,22.08,22.05,22.07,91813.0,22.06,22.08,22.05,22.07,91813.0
2017-01-04 15:25:00,22.07,22.09,22.07,22.08,66418.0,22.07,22.09,22.07,22.08,66418.0
2017-01-04 15:30:00,22.09,22.1,22.06,22.07,173029.0,22.09,22.1,22.06,22.07,173029.0
2017-01-04 15:35:00,22.07,22.09,22.06,22.08,111106.0,22.07,22.09,22.06,22.08,111106.0
2017-01-04 15:40:00,22.08,22.1,22.07,22.1,158103.0,22.08,22.1,22.07,22.1,158103.0
2017-01-04 15:45:00,22.1,22.11,22.05,22.07,223584.0,22.1,22.11,22.05,22.07,223584.0
2017-01-04 15:50:00,22.07,22.09,22.07,22.08,153371.0,22.07,22.09,22.07,22.08,153371.0
2017-01-04 15:55:00,22.08,22.1,22.06,22.07,547536.0,22.08,22.1,22.06,22.07,547536.0
2017-01-05 09:30:00,22.13,22.22,22.05,22.11,130994.0,22.13,22.22,22.05,22.11,130994.0
2017-01-05 09:35:00,22.12,22.2,22.09,22.18,48897.0,22.12,22.2,22.09,22.18,48897.0
2017-01-05 09:40:00,22.17,22.18,22.13,22.15,67887.0,22.17,22.18,22.13,22.15,67887.0
2017-01-05 09:45:00,22.15,22.16,22.11,22.13,57702.0,22.15,22.16,22.11,22.13,57702.0
2017-01-05 09:50:00,22.14,22.17,22.12,22.16,60672.0,22.14,22.17,22.12,22.16,60672.0
2017-01-05 09:55:00,22.16,22.16,22.06,22.08,78005.0,22.16,22.16,22.06,22.08,78005.0
2017-01-05 10:00:00,22.08,22.11,22.06,22.1,65791.0,22.08,22.11,22.06,22.1,65791.0
2017-01-05 10:05:00,22.09,22.13,22.09,22.13,88382.0,22.09,22.13,22.09,22.13,88382.0
2017-01-05 10:10:00,22.12,22.14,22.08,22.08,72557.0,22.12,22.14,22.08,22.08,72557.0
2017-01-05 10:15:00,22.08,22.13,22.08,22.11,57938.0,22.08,22.13,22.08,22.11,57938.0
2017-01-05 10:20:00,22.11,22.12,22.08,22.12,77155.0,22.11,22.12,22.08,22.12,77155.0
2017-01-05 10:25:00,22.12,22.13,22.08,22.12,69436.0,22.12,22.13,22.08,22.12,69436.0
2017-01-05 10:30:00,22.11,22.12,22.09,22.1,48722.0,22.11,22.12,22.09,22.1,48722.0
2017-01-05 10:35:00,22.1,22.11,22.07,22.1,86134.0,22.1,22.11,22.07,22.1,86134.0
2017-01-05 10:40:00,22.1,22.11,22.08,22.08,43447.0,22.1,22.11,22.08,22.08,43447.0
2017-01-05 10:45:00,22.09,22.14,22.07,22.14,148500.0,22.09,22.14,22.07,22.14,148500.0
2017-01-05 10:50:00,22.14,22.16,22.12,22.16,84849.0,22.14,22.16,22.12,22.16,84849.0
2017-01-05 10:55:00,22.15,22.16,22.08,22.08,97271.0,22.15,22.16,22.08,22.08,97271.0
2017-01-05 11:00:00,22.08,22.12,22.08,22.11,128325.0,22.08,22.12,22.08,22.11,128325.0
2017-01-05 11:05:00,22.11,22.11,22.04,22.06,95455.0,22.11,22.11,22.04,22.06,95455.0
2017-01-05 11:10:00,22.05,22.06,22.04,22.05,19709.0,22.05,22.06,22.04,22.05,19709.0
2017-01-05 11:15:00,22.05,22.11,22.05,22.11,26941.0,22.05,22.11,22.05,22.11,26941.0
2017-01-05 11:20:00,22.1,22.13,22.1,22.12,36612.0,22.1,22.13,22.1,22.12,36612.0
2017-01-05 11:25:00,22.12,22.15,22.12,22.15,121351.0,22.12,22.15,22.12,22.15,121351.0
2017-01-05 11:30:00,22.15,22.16,22.14,22.15,35790.0,22.15,22.16,22.14,22.15,35790.0
2017-01-05 11:35:00,22.15,22.16,22.14,22.16,69713.0,22.15,22.16,22.14,22.16,69713.0
2017-01-05 11:40:00,22.16,22.17,22.13,22.15,140562.0,22.16,22.17,22.13,22.15,140562.0
2017-01-05 11:45:00,22.15,22.17,22.14,22.15,45611.0,22.15,22.17,22.14,22.15,45611.0
2017-01-05 11:50:00,22.15,22.16,22.14,22.16,35332.0,22.15,22.16,22.14,22.16,35332.0
2017-01-05 11:55:00,22.16,22.19,22.13,22.18,92386.0,22.16,22.19,22.13,22.18,92386.0
2017-01-05 12:00:00,22.18,22.19,22.14,22.15,44489.0,22.18,22.19,22.14,22.15,44489.0
2017-01-05 12:05:00,22.15,22.15,22.12,22.13,35170.0,22.15,22.15,22.12,22.13,35170.0
2017-01-05 12:10:00,22.13,22.15,22.12,22.13,71833.0,22.13,22.15,22.12,22.13,71833.0
2017-01-05 12:15:00,22.13,22.14,22.12,22.12,48105.0,22.13,22.14,22.12,22.12,48105.0
2017-01-05 12:20:00,22.12,22.13,22.1,22.1,34535.0,22.12,22.13,22.1,22.1,34535.0
2017-01-05 12:25:00,22.1,22.11,22.09,22.1,23332.0,22.1,22.11,22.09,22.1,23332.0
2017-01-05 12:30:00,22.1,22.1,22.07,22.07,96249.0,22.1,22.1,22.07,22.07,96249.0
2017-01-05 12:35:00,22.07,22.1,22.07,22.1,25506.0,22.07,22.1,22.07,22.1,25506.0
2017-01-05 12:40:00,22.1,22.11,22.07,22.09,45365.0,22.1,22.11,22.07,22.09,45365.0
2017-01-05 12:45:00,22.09,22.09,22.06,22.07,29913.0,22.09,22.09,22.06,22.07,29913.0
2017-01-05 12:50:00,22.07,22.07,22.04,22.04,34662.0,22.07,22.07,22.04,22.04,34662.0
2017-01-05 12:55:00,22.04,22.05,22.02,22.03,56117.0,22.04,22.05,22.02,22.03,56117.0
2017-01-05 13:00:00,22.03,22.04,22.02,22.04,33864.0,22.03,22.04,22.02,22.04,33864.0
2017-01-05 13:05:00,22.04,22.07,22.03,22.07,51237.0,22.04,22.07,22.03,22.07,51237.0
2017-01-05 13:10:00,22.07,22.07,22.05,22.06,10101.0,22.07,22.07,22.05,22.06,10101.0
2017-01-05 13:15:00,22.05,22.07,22.04,22.04,38830.0,22.05,22.07,22.04,22.04,38830.0
2017-01-05 13:20:00,22.03,22.07,22.02,22.04,110653.0,22.03,22.07,22.02,22.04,110653.0
2017-01-05 13:25:00,22.04,22.05,22.03,22.04,12302.0,22.04,22.05,22.03,22.04,12302.0
2017-01-05 13:30:00,22.05,22.05,22.02,22.02,22823.0,22.05,22.05,22.02,22.02,22823.0
2017-01-05 13:35:00,22.02,22.07,22.02,22.06,56331.0,22.02,22.07,22.02,22.06,56331.0
2017-01-05 13:40:00,22.06,22.06,22.05,22.05,7165.0,22.06,22.06,22.05,22.05,7165.0
2017-01-05 13:45:00,22.05,22.07,22.05,22.07,35310.0,22.05,22.07,22.05,22.07,35310.0
2017-01-05 13:50:00,22.07,22.07,22.04,22.05,24724.0,22.07,22.07,22.04,22.05,24724.0
2017-01-05 13:55:00,22.05,22.05,22.04,22.04,52545.0,22.05,22.05,22.04,22.04,52545.0
2017-01-05 14:00:00,22.04,22.09,22.04,22.08,99873.0,22.04,22.09,22.04,22.08,99873.0
2017-01-05 14:05:00,22.08,22.08,22.05,22.07,46270.0,22.08,22.08,22.05,22.07,46270.0
2017-01-05 14:10:00,22.08,22.09,22.07,22.07,19343.0,22.08,22.09,22.07,22.07,19343.0
2017-01-05 14:15:00,22.07,22.1,22.05,22.06,63632.0,22.07,22.1,22.05,22.06,63632.0
2017-01-05 14:20:00,22.05,22.1,22.05,22.09,50687.0,22.05,22.1,22.05,22.09,50687.0
2017-01-05 14:25:00,22.08,22.09,22.07,22.07,26964.0,22.08,22.09,22.07,22.07,26964.0
2017-01-05 14:30:00,22.07,22.08,22.03,22.03,51754.0,22.07,22.08,22.03,22.03,51754.0
2017-01-05 14:35:00,22.03,22.05,22.03,22.03,63675.0,22.03,22.05,22.03,22.03,63675.0
2017-01-05 14:40:00,22.03,22.04,22.01,22.02,82988.0,22.03,22.04,22.01,22.02,82988.0
2017-01-05 14:45:00,22.02,22.02,22.01,22.02,13618.0,22.02,22.02,22.01,22.02,13618.0
2017-01-05 14:50:00,22.01,22.02,22.01,22.02,21655.0,22.01,22.02,22.01,22.02,21655.0
2017-01-05 14:55:00,22.01,22.06,22.01,22.05,84807.0,22.01,22.06,22.01,22.05,84807.0
2017-01-05 15:00:00,22.05,22.08,22.04,22.08,25419.0,22.05,22.08,22.04,22.08,25419.0
2017-01-05 15:05:00,22.07,22.08,22.06,22.06,39413.0,22.07,22.08,22.06,22.06,39413.0
2017-01-05 15:10:00,22.06,22.07,22.05,22.07,58581.0,22.06,22.07,22.05,22.07,58581.0
2017-01-05 15:15:00,22.07,22.09,22.06,22.07,59630.0,22.07,22.09,22.06,22.07,59630.0
2017-01-05 15:20:00,22.07,22.1,22.06,22.1,77341.0,22.07,22.1,22.06,22.1,77341.0
2017-01-05 15:25:00,22.1,22.11,22.08,22.1,64292.0,22.1,22.11,22.08,22.1,64292.0
2017-01-05 15:30:00,22.1,22.1,22.09,22.09,23867.0,22.1,22.1,22.09,22.09,23867.0
2017-01-05 15:35:00,22.09,22.1,22.07,22.07,69236.0,22.09,22.1,22.07,22.07,69236.0
2017-01-05 15:40:00,22.07,22.08,22.06,22.06,90208.0,22.07,22.08,22.06,22.06,90208.0
2017-01-05 15:45:00,22.06,22.06,22.04,22.05,101862.0,22.06,22.06,22.04,22.05,101862.0
2017-01-05 15:50:00,22.04,22.05,22.04,22.05,139413.0,22.04,22.05,22.04,22.05,139413.0
2017-01-05 15:55:00,22.05,22.07,22.03,22.06,311130.0,22.05,22.07,22.03,22.06,311130.0
2017-01-06 09:30:00,22.1,22.11,22.05,22.08,99038.0,22.1,22.11,22.05,22.08,99038.0
2017-01-06 09:35:00,22.09,22.1,22.04,22.08,42359.0,22.09,22.1,22.04,22.08,42359.0
2017-01-06 09:40:00,22.08,22.09,22.04,22.05,37689.0,22.08,22.09,22.04,22.05,37689.0
2017-01-06 09:45:00,22.05,22.07,21.99,21.99,57035.0,22.05,22.07,21.99,21.99,57035.0
2017-01-06 09:50:00,22.0,22.03,21.97,21.98,71468.0,22.0,22.03,21.97,21.98,71468.0
2017-01-06 09:55:00,21.98,22.0,21.95,21.95,75475.0,21.98,22.0,21.95,21.95,75475.0
2017-01-06 10:00:00,21.95,22.01,21.95,22.01,74643.0,21.95,22.01,21.95,22.01,74643.0
2017-01-06 10:05:00,22.01,22.02,21.97,21.99,56608.0,22.01,22.02,21.97,21.99,56608.0
2017-01-06 10:10:00,21.98,22.01,21.97,21.98,62906.0,21.98,22.01,21.97,21.98,62906.0
2017-01-06 10:15:00,21.98,21.99,21.95,21.96,38758.0,21.98,21.99,21.95,21.96,38758.0
2017-01-06 10:20:00,21.97,21.97,21.95,21.96,32003.0,21.97,21.97,21.95,21.96,32003.0
2017-01-06 10:25:00,21.95,22.0,21.95,22.0,53470.0,21.95,22.0,21.95,22.0,53470.0
2017-01-06 10:30:00,22.0,22.0,21.96,22.0,43163.0,22.0,22.0,21.96,22.0,43163.0
2017-01-06 10:35:00,22.0,22.01,21.97,22.0,65559.0,22.0,22.01,21.97,22.0,65559.0
2017-01-06 10:40:00,22.01,22.02,21.98,22.0,80270.0,22.01,22.02,21.98,22.0,80270.0
2017-01-06 10:45:00,22.0,22.02,21.98,22.0,117530.0,22.0,22.02,21.98,22.0,117530.0
2017-01-06 10:50:00,22.0,22.02,21.99,22.01,112802.0,22.0,22.02,21.99,22.01,112802.0
2017-01-06 10:55:00,22.0,22.01,21.98,22.01,66860.0,22.0,22.01,21.98,22.01,66860.0
2017-01-06 11:00:00,22.01,22.09,22.0,22.07,144423.0,22.01,22.09,22.0,22.07,144423.0
2017-01-06 11:05:00,22.07,22.08,22.0,22.01,214726.0,22.07,22.08,22.0,22.01,214726.0
2017-01-06 11:10:00,22.0,22.02,22.0,22.02,42890.0,22.0,22.02,22.0,22.02,42890.0
2017-01-06 11:15:00,22.02,22.03,22.0,22.01,48678.0,22.02,22.03,22.0,22.01,48678.0
2017-01-06 11:20:00,22.01,22.04,22.01,22.04,37113.0,22.01,22.04,22.01,22.04,37113.0
2017-01-06 11:25:00,22.04,22.04,22.0,22.01,51149.0,22.04,22.04,22.0,22.01,51149.0
2017-01-06 11:30:00,22.01,22.03,21.99,22.02,58626.0,22.01,22.03,21.99,22.02,58626.0
2017-01-06 11:35:00,22.01,22.03,22.0,22.01,60685.0,22.01,22.03,22.0,22.01,60685.0
2017-01-06 11:40:00,22.01,22.07,22.01,22.06,44735.0,22.01,22.07,22.01,22.06,44735.0
2017-01-06 11:45:00,22.07,22.07,22.04,22.04,101118.0,22.07,22.07,22.04,22.04,101118.0
2017-01-06 11:50:00,22.05,22.05,22.04,22.05,35408.0,22.05,22.05,22.04,22.05,35408.0
2017-01-06 11:55:00,22.05,22.07,22.04,22.05,142435.0,22.05,22.07,22.04,22.05,142435.0
2017-01-06 12:00:00,22.05,22.06,22.02,22.03,55077.0,22.05,22.06,22.02,22.03,55077.0
2017-01-06 12:05:00,22.03,22.03,22.0,22.01,57321.0,22.03,22.03,22.0,22.01,57321.0
2017-01-06 12:10:00,22.01,22.07,22.01,22.05,103224.0,22.01,22.07,22.01,22.05,103224.0
2017-01-06 12:15:00,22.05,22.06,22.03,22.05,65268.0,22.05,22.06,22.03,22.05,65268.0
2017-01-06 12:20:00,22.05,22.06,22.03,22.04,95946.0,22.05,22.06,22.03,22.04,95946.0
2017-01-06 12:25:00,22.04,22.05,22.03,22.04,94448.0,22.04,22.05,22.03,22.04,94448.0
2017-01-06 12:30:00,22.04,22.05,22.02,22.04,159649.0,22.04,22.05,22.02,22.04,159649.0
2017-01-06 12:35:00,22.04,22.07,22.04,22.06,61044.0,22.04,22.07,22.04,22.06,61044.0
2017-01-06 12:40:00,22.06,22.08,22.04,22.05,59130.0,22.06,22.08,22.04,22.05,59130.0
2017-01-06 12:45:00,22.05,22.06,22.04,22.05,74211.0,22.05,22.06,22.04,22.05,74211.0
2017-01-06 12:50:00,22.05,22.06,22.04,22.05,49072.0,22.05,22.06,22.04,22.05,49072.0
2017-01-06 12:55:00,22.05,22.08,22.04,22.07,62788.0,22.05,22.08,22.04,22.07,62788.0
2017-01-06 13:00:00,22.08,22.11,22.05,22.11,69812.0,22.08,22.11,22.05,22.11,69812.0
2017-01-06 13:05:00,22.11,22.14,22.11,22.14,17233.0,22.11,22.14,22.11,22.14,17233.0
2017-01-06 13:10:00,22.14,22.14,22.07,22.07,45972.0,22.14,22.14,22.07,22.07,45972.0
2017-01-06 13:15:00,22.07,22.09,22.06,22.07,61839.0,22.07,22.09,22.06,22.07,61839.0
2017-01-06 13:20:00,22.07,22.07,22.06,22.06,56113.0,22.07,22.07,22.06,22.06,56113.0
2017-01-06 13:25:00,22.06,22.07,22.05,22.07,55710.0,22.06,22.07,22.05,22.07,55710.0
2017-01-06 13:30:00,22.07,22.07,22.05,22.05,71670.0,22.07,22.07,22.05,22.05,71670.0
2017-01-06 13:35:00,22.05,22.07,22.05,22.07,63170.0,22.05,22.07,22.05,22.07,63170.0
2017-01-06 13:40:00,22.07,22.09,22.06,22.08,85774.0,22.07,22.09,22.06,22.08,85774.0
2017-01-06 13:45:00,22.09,22.09,22.06,22.06,80289.0,22.09,22.09,22.06,22.06,80289.0
2017-01-06 13:50:00,22.06,22.07,22.04,22.04,71658.0,22.06,22.07,22.04,22.04,71658.0
2017-01-06 13:55:00,22.04,22.07,22.04,22.05,86130.0,22.04,22.07,22.04,22.05,86130.0
2017-01-06 14:00:00,22.05,22.05,22.04,22.05,73816.0,22.05,22.05,22.04,22.05,73816.0
2017-01-06 14:05:00,22.04,22.05,22.04,22.05,73567.0,22.04,22.05,22.04,22.05,73567.0
2017-01-06 14:10:00,22.05,22.07,22.04,22.05,79967.0,22.05,22.07,22.04,22.05,79967.0
2017-01-06 14:15:00,22.05,22.07,22.03,22.07,87885.0,22.05,22.07,22.03,22.07,87885.0
2017-01-06 14:20:00,22.07,22.07,22.04,22.05,93853.0,22.07,22.07,22.04,22.05,93853.0
2017-01-06 14:25:00,22.05,22.07,22.04,22.05,78206.0,22.05,22.07,22.04,22.05,78206.0
2017-01-06 14:30:00,22.05,22.06,22.01,22.03,93075.0,22.05,22.06,22.01,22.03,93075.0
2017-01-06 14:35:00,22.03,22.03,22.0,22.0,72118.0,22.03,22.03,22.0,22.0,72118.0
2017-01-06 14:40:00,22.0,22.03,21.99,22.01,85025.0,22.0,22.03,21.99,22.01,85025.0
2017-01-06 14:45:00,22.02,22.02,21.97,21.98,120622.0,22.02,22.02,21.97,21.98,120622.0
2017-01-06 14:50:00,21.98,22.01,21.98,22.01,65104.0,21.98,22.01,21.98,22.01,65104.0
2017-01-06 14:55:00,22.01,22.03,21.99,22.03,86103.0,22.01,22.03,21.99,22.03,86103.0
2017-01-06 15:00:00,22.03,22.05,22.02,22.04,43898.0,22.03,22.05,22.02,22.04,43898.0
2017-01-06 15:05:00,22.04,22.06,22.03,22.05,55487.0,22.04,22.06,22.03,22.05,55487.0
2017-01-06 15:10:00,22.05,22.07,22.04,22.06,82049.0,22.05,22.07,22.04,22.06,82049.0
2017-01-06 15:15:00,22.07,22.09,22.06,22.08,54465.0,22.07,22.09,22.06,22.08,54465.0
2017-01-06 15:20:00,22.07,22.08,22.05,22.07,77612.0,22.07,22.08,22.05,22.07,77612.0
2017-01-06 15:25:00,22.07,22.08,22.05,22.05,40172.0,22.07,22.08,22.05,22.05,40172.0
2017-01-06 15:30:00,22.05,22.06,22.03,22.05,67760.0,22.05,22.06,22.03,22.05,67760.0
2017-01-06 15:35:00,22.05,22.07,22.03,22.07,68392.0,22.05,22.07,22.03,22.07,68392.0
2017-01-06 15:40:00,22.07,22.11,22.07,22.1,85460.0,22.07,22.11,22.07,22.1,85460.0
2017-01-06 15:45:00,22.1,22.15,22.09,22.13,297310.0,22.1,22.15,22.09,22.13,297310.0
2017-01-06 15:50:00,22.13,22.17,22.13,22.16,476160.0,22.13,22.17,22.13,22.16,476160.0
2017-01-06 15:55:00,22.16,22.17,22.14,22.14,440688.0,22.16,22.17,22.14,22.14,440688.0
2017-01-09 09:30:00,22.0,22.27,22.0,22.27,154245.0,22.0,22.27,22.0,22.27,154245.0
2017-01-09 09:35:00,22.27,22.27,22.19,22.21,51913.0,22.27,22.27,22.19,22.21,51913.0
2017-01-09 09:40:00,22.21,22.22,22.15,22.15,75563.0,22.21,22.22,22.15,22.15,75563.0
2017-01-09 09:45:00,22.16,22.2,22.14,22.17,39150.0,22.16,22.2,22.14,22.17,39150.0
2017-01-09 09:50:00,22.17,22.17,22.11,22.13,47434.0,22.17,22.17,22.11,22.13,47434.0
2017-01-09 09:55:00,22.13,22.22,22.13,22.22,47372.0,22.13,22.22,22.13,22.22,47372.0
2017-01-09 10:00:00,22.22,22.22,22.12,22.14,60963.0,22.22,22.22,22.12,22.14,60963.0
2017-01-09 10:05:00,22.14,22.19,22.14,22.17,37863.0,22.14,22.19,22.14,22.17,37863.0
2017-01-09 10:10:00,22.17,22.18,22.13,22.13,36598.0,22.17,22.18,22.13,22.13,36598.0
2017-01-09 10:15:00,22.14,22.17,22.13,22.16,42200.0,22.14,22.17,22.13,22.16,42200.0
2017-01-09 10:20:00,22.17,22.18,22.15,22.18,35909.0,22.17,22.18,22.15,22.18,35909.0
2017-01-09 10:25:00,22.17,22.2,22.16,22.2,21886.0,22.17,22.2,22.16,22.2,21886.0
2017-01-09 10:30:00,22.2,22.23,22.19,22.2,45588.0,22.2,22.23,22.19,22.2,45588.0
2017-01-09 10:35:00,22.2,22.21,22.18,22.21,57712.0,22.2,22.21,22.18,22.21,57712.0
2017-01-09 10:40:00,22.21,22.23,22.2,22.21,31386.0,22.21,22.23,22.2,22.21,31386.0
2017-01-09 10:45:00,22.21,22.22,22.19,22.21,33018.0,22.21,22.22,22.19,22.21,33018.0
2017-01-09 10:50:00,22.22,22.24,22.21,22.23,45449.0,22.22,22.24,22.21,22.23,45449.0
2017-01-09 10:55:00,22.23,22.24,22.19,22.19,36659.0,22.23,22.24,22.19,22.19,36659.0
2017-01-09 11:00:00,22.19,22.21,22.18,22.18,44646.0,22.19,22.21,22.18,22.18,44646.0
2017-01-09 11:05:00,22.19,22.2,22.17,22.2,29332.0,22.19,22.2,22.17,22.2,29332.0
2017-01-09 11:10:00,22.2,22.21,22.17,22.17,45853.0,22.2,22.21,22.17,22.17,45853.0
2017-01-09 11:15:00,22.18,22.2,22.17,22.2,30361.0,22.18,22.2,22.17,22.2,30361.0
2017-01-09 11:20:00,22.19,22.2,22.17,22.19,42467.0,22.19,22.2,22.17,22.19,42467.0
2017-01-09 11:25:00,22.19,22.19,22.17,22.19,95907.0,22.19,22.19,22.17,22.19,95907.0
2017-01-09 11:30:00,22.19,22.19,22.17,22.19,15641.0,22.19,22.19,22.17,22.19,15641.0
2017-01-09 11:35:00,22.19,22.2,22.18,22.2,29997.0,22.19,22.2,22.18,22.2,29997.0
2017-01-09 11:40:00,22.2,22.2,22.16,22.16,46533.0,22.2,22.2,22.16,22.16,46533.0
2017-01-09 11:45:00,22.17,22.21,22.17,22.2,23986.0,22.17,22.21,22.17,22.2,23986.0
2017-01-09 11:50:00,22.21,22.21,22.19,22.2,18429.0,22.21,22.21,22.19,22.2,18429.0
2017-01-09 11:55:00,22.2,22.23,22.2,22.23,16177.0,22.2,22.23,22.2,22.23,16177.0
2017-01-09 12:00:00,22.23,22.23,22.19,22.21,29633.0,22.23,22.23,22.19,22.21,29633.0
2017-01-09 12:05:00,22.21,22.22,22.2,22.2,27699.0,22.21,22.22,22.2,22.2,27699.0
2017-01-09 12:10:00,22.2,22.22,22.19,22.2,29288.0,22.2,22.22,22.19,22.2,29288.0
2017-01-09 12:15:00,22.2,22.2,22.16,22.18,44496.0,22.2,22.2,22.16,22.18,44496.0
2017-01-09 12:20:00,22.18,22.21,22.17,22.21,37149.0,22.18,22.21,22.17,22.21,37149.0
2017-01-09 12:25:00,22.21,22.21,22.19,22.2,18843.0,22.21,22.21,22.19,22.2,18843.0
2017-01-09 12:30:00,22.19,22.22,22.18,22.21,52348.0,22.19,22.22,22.18,22.21,52348.0
2017-01-09 12:35:00,22.2,22.22,22.19,22.19,36485.0,22.2,22.22,22.19,22.19,36485.0
2017-01-09 12:40:00,22.2,22.21,22.18,22.19,66272.0,22.2,22.21,22.18,22.19,66272.0
2017-01-09 12:45:00,22.2,22.2,22.17,22.18,39948.0,22.2,22.2,22.17,22.18,39948.0
2017-01-09 12:50:00,22.18,22.19,22.17,22.19,41447.0,22.18,22.19,22.17,22.19,41447.0
2017-01-09 12:55:00,22.18,22.19,22.16,22.19,88083.0,22.18,22.19,22.16,22.19,88083.0
2017-01-09 13:00:00,22.19,22.2,22.17,22.2,61444.0,22.19,22.2,22.17,22.2,61444.0
2017-01-09 13:05:00,22.2,22.22,22.19,22.21,37822.0,22.2,22.22,22.19,22.21,37822.0
2017-01-09 13:10:00,22.21,22.22,22.19,22.2,58626.0,22.21,22.22,22.19,22.2,58626.0
2017-01-09 13:15:00,22.21,22.23,22.2,22.23,34727.0,22.21,22.23,22.2,22.23,34727.0
2017-01-09 13:20:00,22.23,22.24,22.22,22.23,39391.0,22.23,22.24,22.22,22.23,39391.0
2017-01-09 13:25:00,22.23,22.24,22.2,22.22,36518.0,22.23,22.24,22.2,22.22,36518.0
2017-01-09 13:30:00,22.22,22.23,22.2,22.21,50656.0,22.22,22.23,22.2,22.21,50656.0
2017-01-09 13:35:00,22.21,22.23,22.2,22.22,47879.0,22.21,22.23,22.2,22.22,47879.0
2017-01-09 13:40:00,22.22,22.23,22.21,22.21,25682.0,22.22,22.23,22.21,22.21,25682.0
2017-01-09 13:45:00,22.21,22.24,22.21,22.22,54823.0,22.21,22.24,22.21,22.22,54823.0
2017-01-09 13:50:00,22.22,22.23,22.21,22.23,38456.0,22.22,22.23,22.21,22.23,38456.0
2017-01-09 13:55:00,22.22,22.23,22.2,22.22,29583.0,22.22,22.23,22.2,22.22,29583.0
2017-01-09 14:00:00,22.21,22.25,22.21,22.25,35646.0,22.21,22.25,22.21,22.25,35646.0
2017-01-09 14:05:00,22.25,22.25,22.23,22.25,29102.0,22.25,22.25,22.23,22.25,29102.0
2017-01-09 14:10:00,22.25,22.25,22.22,22.23,54262.0,22.25,22.25,22.22,22.23,54262.0
2017-01-09 14:15:00,22.23,22.25,22.23,22.24,27043.0,22.23,22.25,22.23,22.24,27043.0
2017-01-09 14:20:00,22.24,22.25,22.22,22.22,40044.0,22.24,22.25,22.22,22.22,40044.0
2017-01-09 14:25:00,22.22,22.23,22.19,22.22,54364.0,22.22,22.23,22.19,22.22,54364.0
2017-01-09 14:30:00,22.21,22.22,22.18,22.2,73908.0,22.21,22.22,22.18,22.2,73908.0
2017-01-09 14:35:00,22.2,22.22,22.19,22.22,26476.0,22.2,22.22,22.19,22.22,26476.0
2017-01-09 14:40:00,22.22,22.22,22.18,22.19,46764.0,22.22,22.22,22.18,22.19,46764.0
2017-01-09 14:45:00,22.19,22.21,22.18,22.21,40853.0,22.19,22.21,22.18,22.21,40853.0
2017-01-09 14:50:00,22.21,22.24,22.2,22.2,75984.0,22.21,22.24,22.2,22.2,75984.0
2017-01-09 14:55:00,22.2,22.22,22.19,22.21,58723.0,22.2,22.22,22.19,22.21,58723.0
2017-01-09 15:00:00,22.21,22.21,22.18,22.18,54056.0,22.21,22.21,22.18,22.18,54056.0
2017-01-09 15:05:00,22.18,22.2,22.18,22.2,30973.0,22.18,22.2,22.18,22.2,30973.0
2017-01-09 15:10:00,22.2,22.22,22.19,22.21,84680.0,22.2,22.22,22.19,22.21,84680.0
2017-01-09 15:15:00,22.21,22.21,22.19,22.2,69390.0,22.21,22.21,22.19,22.2,69390.0
2017-01-09 15:20:00,22.21,22.21,22.18,22.18,50751.0,22.21,22.21,22.18,22.18,50751.0
2017-01-09 15:25:00,22.18,22.21,22.18,22.21,65556.0,22.18,22.21,22.18,22.21,65556.0
2017-01-09 15:30:00,22.21,22.21,22.19,22.2,77338.0,22.21,22.21,22.19,22.2,77338.0
2017-01-09 15:35:00,22.19,22.21,22.19,22.21,61560.0,22.19,22.21,22.19,22.21,61560.0
2017-01-09 15:40:00,22.21,22.21,22.2,22.21,63233.0,22.21,22.21,22.2,22.21,63233.0
2017-01-09 15:45:00,22.2,22.21,22.2,22.21,89578.0,22.2,22.21,22.2,22.21,89578.0
2017-01-09 15:50:00,22.21,22.25,22.2,22.23,612983.0,22.21,22.25,22.2,22.23,612983.0
2017-01-09 15:55:00,22.23,22.23,22.19,22.21,414062.0,22.23,22.23,22.19,22.21,414062.0
2017-01-10 09:30:00,22.25,22.34,22.24,22.29,73833.0,22.25,22.34,22.24,22.29,73833.0
2017-01-10 09:35:00,22.28,22.38,22.25,22.37,94034.0,22.28,22.38,22.25,22.37,94034.0
2017-01-10 09:40:00,22.37,22.37,22.29,22.29,54116.0,22.37,22.37,22.29,22.29,54116.0
2017-01-10 09:45:00,22.29,22.3,22.24,22.26,81683.0,22.29,22.3,22.24,22.26,81683.0
2017-01-10 09:50:00,22.26,22.29,22.22,22.27,75292.0,22.26,22.29,22.22,22.27,75292.0
2017-01-10 09:55:00,22.26,22.28,22.24,22.27,33593.0,22.26,22.28,22.24,22.27,33593.0
2017-01-10 10:00:00,22.27,22.28,22.24,22.26,30321.0,22.27,22.28,22.24,22.26,30321.0
2017-01-10 10:05:00,22.26,22.27,22.21,22.21,174743.0,22.26,22.27,22.21,22.21,174743.0
2017-01-10 10:10:00,22.22,22.23,22.2,22.23,83436.0,22.22,22.23,22.2,22.23,83436.0
2017-01-10 10:15:00,22.23,22.23,22.19,22.19,63033.0,22.23,22.23,22.19,22.19,63033.0
2017-01-10 10:20:00,22.2,22.22,22.19,22.2,56011.0,22.2,22.22,22.19,22.2,56011.0
2017-01-10 10:25:00,22.2,22.26,22.19,22.26,74551.0,22.2,22.26,22.19,22.26,74551.0
2017-01-10 10:30:00,22.26,22.34,22.25,22.33,243072.0,22.26,22.34,22.25,22.33,243072.0
2017-01-10 10:35:00,22.34,22.4,22.32,22.38,211307.0,22.34,22.4,22.32,22.38,211307.0
2017-01-10 10:40:00,22.38,22.48,22.38,22.48,194242.0,22.38,22.48,22.38,22.48,194242.0
2017-01-10 10:45:00,22.48,22.78,22.44,22.66,864918.0,22.48,22.78,22.44,22.66,864918.0
2017-01-10 10:50:00,22.66,22.84,22.64,22.79,406866.0,22.66,22.84,22.64,22.79,406866.0
2017-01-10 10:55:00,22.79,22.87,22.78,22.85,370355.0,22.79,22.87,22.78,22.85,370355.0
2017-01-10 11:00:00,22.86,22.98,22.85,22.96,648595.0,22.86,22.98,22.85,22.96,648595.0
2017-01-10 11:05:00,22.96,22.97,22.84,22.87,658080.0,22.96,22.97,22.84,22.87,658080.0
2017-01-10 11:10:00,22.88,22.91,22.84,22.91,217253.0,22.88,22.91,22.84,22.91,217253.0
2017-01-10 11:15:00,22.91,22.93,22.89,22.92,156405.0,22.91,22.93,22.89,22.92,156405.0
2017-01-10 11:20:00,22.91,22.99,22.91,22.99,190948.0,22.91,22.99,22.91,22.99,190948.0
2017-01-10 11:25:00,22.99,23.04,22.98,23.04,265171.0,22.99,23.04,22.98,23.04,265171.0
2017-01-10 11:30:00,23.04,23.04,23.0,23.01,205293.0,23.04,23.04,23.0,23.01,205293.0
2017-01-10 11:35:00,23.01,23.02,23.0,23.0,130532.0,23.01,23.02,23.0,23.0,130532.0
2017-01-10 11:40:00,23.01,23.01,23.0,23.01,95202.0,23.01,23.01,23.0,23.01,95202.0
2017-01-10 11:45:00,23.01,23.09,23.0,23.06,294260.0,23.01,23.09,23.0,23.06,294260.0
2017-01-10 11:50:00,23.06,23.11,23.06,23.11,122104.0,23.06,23.11,23.06,23.11,122104.0
2017-01-10 11:55:00,23.11,23.15,23.08,23.09,154128.0,23.11,23.15,23.08,23.09,154128.0
2017-01-10 12:00:00,23.09,23.14,23.08,23.1,168565.0,23.09,23.14,23.08,23.1,168565.0
2017-01-10 12:05:00,23.11,23.16,23.08,23.14,140022.0,23.11,23.16,23.08,23.14,140022.0
2017-01-10 12:10:00,23.14,23.22,23.14,23.21,182892.0,23.14,23.22,23.14,23.21,182892.0
2017-01-10 12:15:00,23.22,23.24,23.18,23.21,236554.0,23.22,23.24,23.18,23.21,236554.0
2017-01-10 12:20:00,23.21,23.21,23.18,23.19,188160.0,23.21,23.21,23.18,23.19,188160.0
2017-01-10 12:25:00,23.19,23.24,23.19,23.23,118205.0,23.19,23.24,23.19,23.23,118205.0
2017-01-10 12:30:00,23.22,23.28,23.21,23.26,165166.0,23.22,23.28,23.21,23.26,165166.0
2017-01-10 12:35:00,23.26,23.29,23.16,23.22,702956.0,23.26,23.29,23.16,23.22,702956.0
2017-01-10 12:40:00,23.22,23.25,23.21,23.23,254358.0,23.22,23.25,23.21,23.23,254358.0
2017-01-10 12:45:00,23.23,23.23,23.16,23.17,188748.0,23.23,23.23,23.16,23.17,188748.0
2017-01-10 12:50:00,23.16,23.17,23.14,23.14,51616.0,23.16,23.17,23.14,23.14,51616.0
2017-01-10 12:55:00,23.15,23.18,23.13,23.18,277050.0,23.15,23.18,23.13,23.18,277050.0
2017-01-10 13:00:00,23.17,23.19,23.15,23.17,148756.0,23.17,23.19,23.15,23.17,148756.0
2017-01-10 13:05:00,23.16,23.18,23.15,23.18,88184.0,23.16,23.18,23.15,23.18,88184.0
2017-01-10 13:10:00,23.18,23.18,23.16,23.17,71625.0,23.18,23.18,23.16,23.17,71625.0
2017-01-10 13:15:00,23.17,23.2,23.16,23.19,107244.0,23.17,23.2,23.16,23.19,107244.0
2017-01-10 13:20:00,23.19,23.21,23.18,23.21,40231.0,23.19,23.21,23.18,23.21,40231.0
2017-01-10 13:25:00,23.21,23.26,23.19,23.26,179624.0,23.21,23.26,23.19,23.26,179624.0
2017-01-10 13:30:00,23.25,23.28,23.25,23.28,173164.0,23.25,23.28,23.25,23.28,173164.0
2017-01-10 13:35:00,23.28,23.32,23.27,23.31,206956.0,23.28,23.32,23.27,23.31,206956.0
2017-01-10 13:40:00,23.31,23.39,23.3,23.37,279794.0,23.31,23.39,23.3,23.37,279794.0
2017-01-10 13:45:00,23.37,23.44,23.36,23.41,346756.0,23.37,23.44,23.36,23.41,346756.0
2017-01-10 13:50:00,23.41,23.43,23.38,23.41,411228.0,23.41,23.43,23.38,23.41,411228.0
2017-01-10 13:55:00,23.41,23.41,23.3,23.32,284546.0,23.41,23.41,23.3,23.32,284546.0
2017-01-10 14:00:00,23.33,23.33,23.28,23.3,93629.0,23.33,23.33,23.28,23.3,93629.0
2017-01-10 14:05:00,23.3,23.36,23.3,23.36,154961.0,23.3,23.36,23.3,23.36,154961.0
2017-01-10 14:10:00,23.36,23.4,23.35,23.39,108117.0,23.36,23.4,23.35,23.39,108117.0
2017-01-10 14:15:00,23.39,23.42,23.39,23.41,178994.0,23.39,23.42,23.39,23.41,178994.0
2017-01-10 14:20:00,23.41,23.43,23.4,23.43,167944.0,23.41,23.43,23.4,23.43,167944.0
2017-01-10 14:25:00,23.43,23.48,23.42,23.48,188383.0,23.43,23.48,23.42,23.48,188383.0
2017-01-10 14:30:00,23.48,23.48,23.44,23.45,169775.0,23.48,23.48,23.44,23.45,169775.0
2017-01-10 14:35:00,23.45,23.47,23.44,23.47,96274.0,23.45,23.47,23.44,23.47,96274.0
2017-01-10 14:40:00,23.46,23.67,23.46,23.63,449376.0,23.46,23.67,23.46,23.63,449376.0
2017-01-10 14:45:00,23.63,23.73,23.6,23.73,417175.0,23.63,23.73,23.6,23.73,417175.0
2017-01-10 14:50:00,23.72,23.79,23.7,23.76,503678.0,23.72,23.79,23.7,23.76,503678.0
2017-01-10 14:55:00,23.76,23.78,23.68,23.69,556067.0,23.76,23.78,23.68,23.69,556067.0
2017-01-10 15:00:00,23.69,23.71,23.57,23.61,274221.0,23.69,23.71,23.57,23.61,274221.0
2017-01-10 15:05:00,23.6,23.65,23.57,23.63,479811.0,23.6,23.65,23.57,23.63,479811.0
2017-01-10 15:10:00,23.62,23.79,23.62,23.79,402074.0,23.62,23.79,23.62,23.79,402074.0
2017-01-10 15:15:00,23.79,23.85,23.78,23.82,658779.0,23.79,23.85,23.78,23.82,658779.0
2017-01-10 15:20:00,23.82,23.83,23.74,23.76,713232.0,23.82,23.83,23.74,23.76,713232.0
2017-01-10 15:25:00,23.76,23.84,23.75,23.8,319925.0,23.76,23.84,23.75,23.8,319925.0
2017-01-10 15:30:00,23.8,23.83,23.75,23.75,479898.0,23.8,23.83,23.75,23.75,479898.0
2017-01-10 15:35:00,23.75,23.78,23.67,23.67,609647.0,23.75,23.78,23.67,23.67,609647.0
2017-01-10 15:40:00,23.67,23.71,23.62,23.7,578831.0,23.67,23.71,23.62,23.7,578831.0
2017-01-10 15:45:00,23.69,23.7,23.6,23.69,694144.0,23.69,23.7,23.6,23.69,694144.0
2017-01-10 15:50:00,23.69,23.69,23.64,23.67,672334.0,23.69,23.69,23.64,23.67,672334.0
2017-01-10 15:55:00,23.67,23.67,23.6,23.62,1356947.0,23.67,23.67,23.6,23.62,1356947.0
2017-01-11 09:30:00,23.5,23.58,23.45,23.55,334408.0,23.5,23.58,23.45,23.55,334408.0
2017-01-11 09:35:00,23.55,23.59,23.46,23.49,253699.0,23.55,23.59,23.46,23.49,253699.0
2017-01-11 09:40:00,23.49,23.52,23.45,23.5,268959.0,23.49,23.52,23.45,23.5,268959.0
2017-01-11 09:45:00,23.49,23.51,23.45,23.48,260536.0,23.49,23.51,23.45,23.48,260536.0
2017-01-11 09:50:00,23.48,23.53,23.45,23.53,138082.0,23.48,23.53,23.45,23.53,138082.0
2017-01-11 09:55:00,23.53,23.54,23.45,23.47,289580.0,23.53,23.54,23.45,23.47,289580.0
2017-01-11 10:00:00,23.46,23.48,23.43,23.44,132099.0,23.46,23.48,23.43,23.44,132099.0
2017-01-11 10:05:00,23.43,23.52,23.43,23.46,169199.0,23.43,23.52,23.43,23.46,169199.0
2017-01-11 10:10:00,23.47,23.49,23.42,23.43,105722.0,23.47,23.49,23.42,23.43,105722.0
2017-01-11 10:15:00,23.43,23.46,23.4,23.45,128422.0,23.43,23.46,23.4,23.45,128422.0
2017-01-11 10:20:00,23.44,23.44,23.4,23.4,129140.0,23.44,23.44,23.4,23.4,129140.0
2017-01-11 10:25:00,23.4,23.42,23.39,23.4,153449.0,23.4,23.42,23.39,23.4,153449.0
2017-01-11 10:30:00,23.4,23.44,23.39,23.41,204953.0,23.4,23.44,23.39,23.41,204953.0
2017-01-11 10:35:00,23.41,23.42,23.39,23.42,115757.0,23.41,23.42,23.39,23.42,115757.0
2017-01-11 10:40:00,23.41,23.42,23.34,23.36,121041.0,23.41,23.42,23.34,23.36,121041.0
2017-01-11 10:45:00,23.35,23.37,23.32,23.35,129397.0,23.35,23.37,23.32,23.35,129397.0
2017-01-11 10:50:00,23.35,23.35,23.25,23.26,236512.0,23.35,23.35,23.25,23.26,236512.0
2017-01-11 10:55:00,23.26,23.28,23.23,23.25,197755.0,23.26,23.28,23.23,23.25,197755.0
2017-01-11 11:00:00,23.25,23.28,23.2,23.28,121077.0,23.25,23.28,23.2,23.28,121077.0
2017-01-11 11:05:00,23.28,23.28,23.24,23.26,85310.0,23.28,23.28,23.24,23.26,85310.0
2017-01-11 11:10:00,23.27,23.27,23.21,23.21,94445.0,23.27,23.27,23.21,23.21,94445.0
2017-01-11 11:15:00,23.21,23.24,23.2,23.23,69313.0,23.21,23.24,23.2,23.23,69313.0
2017-01-11 11:20:00,23.24,23.24,23.08,23.08,205426.0,23.24,23.24,23.08,23.08,205426.0
2017-01-11 11:25:00,23.09,23.12,23.04,23.05,120399.0,23.09,23.12,23.04,23.05,120399.0
2017-01-11 11:30:00,23.05,23.07,23.01,23.05,111222.0,23.05,23.07,23.01,23.05,111222.0
2017-01-11 11:35:00,23.04,23.06,22.94,22.99,107027.0,23.04,23.06,22.94,22.99,107027.0
2017-01-11 11:40:00,22.99,23.06,22.98,23.04,236304.0,22.99,23.06,22.98,23.04,236304.0
2017-01-11 11:45:00,23.04,23.09,23.04,23.08,149277.0,23.04,23.09,23.04,23.08,149277.0
2017-01-11 11:50:00,23.08,23.13,23.05,23.12,152145.0,23.08,23.13,23.05,23.12,152145.0
2017-01-11 11:55:00,23.13,23.22,23.12,23.21,160792.0,23.13,23.22,23.12,23.21,160792.0
2017-01-11 12:00:00,23.22,23.29,23.21,23.24,178726.0,23.22,23.29,23.21,23.24,178726.0
2017-01-11 12:05:00,23.25,23.29,23.23,23.28,140020.0,23.25,23.29,23.23,23.28,140020.0
2017-01-11 12:10:00,23.28,23.32,23.27,23.29,150513.0,23.28,23.32,23.27,23.29,150513.0
2017-01-11 12:15:00,23.29,23.33,23.26,23.32,114356.0,23.29,23.33,23.26,23.32,114356.0
2017-01-11 12:20:00,23.32,23.34,23.27,23.33,86673.0,23.32,23.34,23.27,23.33,86673.0
2017-01-11 12:25:00,23.33,23.36,23.31,23.35,126511.0,23.33,23.36,23.31,23.35,126511.0
2017-01-11 12:30:00,23.35,23.36,23.28,23.29,125694.0,23.35,23.36,23.28,23.29,125694.0
2017-01-11 12:35:00,23.29,23.32,23.28,23.3,67970.0,23.29,23.32,23.28,23.3,67970.0
2017-01-11 12:40:00,23.29,23.29,23.23,23.26,64651.0,23.29,23.29,23.23,23.26,64651.0
2017-01-11 12:45:00,23.26,23.27,23.2,23.24,74911.0,23.26,23.27,23.2,23.24,74911.0
2017-01-11 12:50:00,23.23,23.29,23.23,23.29,53045.0,23.23,23.29,23.23,23.29,53045.0
2017-01-11 12:55:00,23.28,23.34,23.27,23.33,70114.0,23.28,23.34,23.27,23.33,70114.0
2017-01-11 13:00:00,23.33,23.36,23.32,23.35,72521.0,23.33,23.36,23.32,23.35,72521.0
2017-01-11 13:05:00,23.34,23.37,23.34,23.37,77475.0,23.34,23.37,23.34,23.37,77475.0
2017-01-11 13:10:00,23.36,23.37,23.28,23.28,190065.0,23.36,23.37,23.28,23.28,190065.0
2017-01-11 13:15:00,23.28,23.29,23.21,23.25,105758.0,23.28,23.29,23.21,23.25,105758.0
2017-01-11 13:20:00,23.25,23.27,23.21,23.23,87621.0,23.25,23.27,23.21,23.23,87621.0
2017-01-11 13:25:00,23.22,23.23,23.19,23.19,55625.0,23.22,23.23,23.19,23.19,55625.0
2017-01-11 13:30:00,23.19,23.2,23.16,23.19,73833.0,23.19,23.2,23.16,23.19,73833.0
2017-01-11 13:35:00,23.19,23.27,23.18,23.25,78201.0,23.19,23.27,23.18,23.25,78201.0
2017-01-11 13:40:00,23.25,23.28,23.24,23.27,51746.0,23.25,23.28,23.24,23.27,51746.0
2017-01-11 13:45:00,23.27,23.29,23.24,23.24,67467.0,23.27,23.29,23.24,23.24,67467.0
2017-01-11 13:50:00,23.24,23.28,23.24,23.27,69481.0,23.24,23.28,23.24,23.27,69481.0
2017-01-11 13:55:00,23.26,23.31,23.26,23.29,79759.0,23.26,23.31,23.26,23.29,79759.0
2017-01-11 14:00:00,23.29,23.3,23.25,23.28,66880.0,23.29,23.3,23.25,23.28,66880.0
2017-01-11 14:05:00,23.28,23.28,23.27,23.28,19083.0,23.28,23.28,23.27,23.28,19083.0
2017-01-11 14:10:00,23.27,23.31,23.27,23.31,96914.0,23.27,23.31,23.27,23.31,96914.0
2017-01-11 14:15:00,23.31,23.34,23.3,23.33,217269.0,23.31,23.34,23.3,23.33,217269.0
2017-01-11 14:20:00,23.33,23.35,23.32,23.35,64613.0,23.33,23.35,23.32,23.35,64613.0
2017-01-11 14:25:00,23.35,23.39,23.34,23.38,36684.0,23.35,23.39,23.34,23.38,36684.0
2017-01-11 14:30:00,23.39,23.42,23.37,23.38,185839.0,23.39,23.42,23.37,23.38,185839.0
2017-01-11 14:35:00,23.38,23.41,23.37,23.39,40682.0,23.38,23.41,23.37,23.39,40682.0
2017-01-11 14:40:00,23.38,23.4,23.35,23.36,95629.0,23.38,23.4,23.35,23.36,95629.0
2017-01-11 14:45:00,23.35,23.37,23.35,23.36,70185.0,23.35,23.37,23.35,23.36,70185.0
2017-01-11 14:50:00,23.37,23.37,23.33,23.35,174404.0,23.37,23.37,23.33,23.35,174404.0
2017-01-11 14:55:00,23.35,23.4,23.35,23.4,67361.0,23.35,23.4,23.35,23.4,67361.0
2017-01-11 15:00:00,23.39,23.4,23.38,23.39,76032.0,23.39,23.4,23.38,23.39,76032.0
2017-01-11 15:05:00,23.39,23.4,23.34,23.36,119796.0,23.39,23.4,23.34,23.36,119796.0
2017-01-11 15:10:00,23.35,23.38,23.35,23.36,129600.0,23.35,23.38,23.35,23.36,129600.0
2017-01-11 15:15:00,23.36,23.36,23.33,23.34,71419.0,23.36,23.36,23.33,23.34,71419.0
2017-01-11 15:20:00,23.35,23.37,23.35,23.37,61871.0,23.35,23.37,23.35,23.37,61871.0
2017-01-11 15:25:00,23.37,23.37,23.32,23.33,120275.0,23.37,23.37,23.32,23.33,120275.0
2017-01-11 15:30:00,23.33,23.33,23.31,23.32,81891.0,23.33,23.33,23.31,23.32,81891.0
2017-01-11 15:35:00,23.31,23.34,23.29,23.3,177252.0,23.31,23.34,23.29,23.3,177252.0
2017-01-11 15:40:00,23.29,23.3,23.26,23.3,203651.0,23.29,23.3,23.26,23.3,203651.0
2017-01-11 15:45:00,23.29,23.3,23.28,23.29,218129.0,23.29,23.3,23.28,23.29,218129.0
2017-01-11 15:50:00,23.3,23.34,23.29,23.32,332895.0,23.3,23.34,23.29,23.32,332895.0
2017-01-11 15:55:00,23.32,23.33,23.3,23.31,500797.0,23.32,23.33,23.3,23.31,500797.0
2017-01-12 09:30:00,23.24,23.24,23.06,23.1,75671.0,23.24,23.24,23.06,23.1,75671.0
2017-01-12 09:35:00,23.08,23.14,23.03,23.13,167628.0,23.08,23.14,23.03,23.13,167628.0
2017-01-12 09:40:00,23.13,23.25,23.12,23.21,128683.0,23.13,23.25,23.12,23.21,128683.0
2017-01-12 09:45:00,23.2,23.27,23.18,23.25,103721.0,23.2,23.27,23.18,23.25,103721.0
2017-01-12 09:50:00,23.26,23.35,23.26,23.33,299945.0,23.26,23.35,23.26,23.33,299945.0
2017-01-12 09:55:00,23.32,23.32,23.25,23.26,63112.0,23.32,23.32,23.25,23.26,63112.0
2017-01-12 10:00:00,23.25,23.3,23.24,23.28,83126.0,23.25,23.3,23.24,23.28,83126.0
2017-01-12 10:05:00,23.27,23.27,23.19,23.21,142759.0,23.27,23.27,23.19,23.21,142759.0
2017-01-12 10:10:00,23.2,23.24,23.19,23.19,50185.0,23.2,23.24,23.19,23.19,50185.0
2017-01-12 10:15:00,23.2,23.21,23.14,23.14,130134.0,23.2,23.21,23.14,23.14,130134.0
2017-01-12 10:20:00,23.15,23.17,23.12,23.15,121230.0,23.15,23.17,23.12,23.15,121230.0
2017-01-12 10:25:00,23.15,23.19,23.14,23.19,74419.0,23.15,23.19,23.14,23.19,74419.0
2017-01-12 10:30:00,23.19,23.2,23.16,23.17,66542.0,23.19,23.2,23.16,23.17,66542.0
2017-01-12 10:35:00,23.17,23.21,23.16,23.21,57707.0,23.17,23.21,23.16,23.21,57707.0
2017-01-12 10:40:00,23.21,23.26,23.2,23.25,44147.0,23.21,23.26,23.2,23.25,44147.0
2017-01-12 10:45:00,23.25,23.33,23.24,23.32,112854.0,23.25,23.33,23.24,23.32,112854.0
2017-01-12 10:50:00,23.31,23.37,23.31,23.36,100723.0,23.31,23.37,23.31,23.36,100723.0
2017-01-12 10:55:00,23.36,23.37,23.31,23.36,266525.0,23.36,23.37,23.31,23.36,266525.0
2017-01-12 11:00:00,23.35,23.36,23.31,23.31,121619.0,23.35,23.36,23.31,23.31,121619.0
2017-01-12 11:05:00,23.3,23.33,23.27,23.28,110292.0,23.3,23.33,23.27,23.28,110292.0
2017-01-12 11:10:00,23.27,23.29,23.26,23.29,57916.0,23.27,23.29,23.26,23.29,57916.0
2017-01-12 11:15:00,23.29,23.35,23.28,23.33,150128.0,23.29,23.35,23.28,23.33,150128.0
2017-01-12 11:20:00,23.33,23.36,23.32,23.35,97224.0,23.33,23.36,23.32,23.35,97224.0
2017-01-12 11:25:00,23.35,23.4,23.34,23.4,148781.0,23.35,23.4,23.34,23.4,148781.0
2017-01-12 11:30:00,23.4,23.41,23.33,23.34,115065.0,23.4,23.41,23.33,23.34,115065.0
2017-01-12 11:35:00,23.35,23.4,23.34,23.4,304206.0,23.35,23.4,23.34,23.4,304206.0
2017-01-12 11:40:00,23.39,23.4,23.35,23.38,142737.0,23.39,23.4,23.35,23.38,142737.0
2017-01-12 11:45:00,23.37,23.39,23.36,23.37,67692.0,23.37,23.39,23.36,23.37,67692.0
2017-01-12 11:50:00,23.37,23.37,23.34,23.35,52535.0,23.37,23.37,23.34,23.35,52535.0
2017-01-12 11:55:00,23.34,23.35,23.31,23.34,39270.0,23.34,23.35,23.31,23.34,39270.0
2017-01-12 12:00:00,23.34,23.4,23.34,23.39,54626.0,23.34,23.4,23.34,23.39,54626.0
2017-01-12 12:05:00,23.38,23.39,23.38,23.39,38651.0,23.38,23.39,23.38,23.39,38651.0
2017-01-12 12:10:00,23.38,23.39,23.36,23.38,40746.0,23.38,23.39,23.36,23.38,40746.0
2017-01-12 12:15:00,23.38,23.43,23.37,23.43,57368.0,23.38,23.43,23.37,23.43,57368.0
2017-01-12 12:20:00,23.43,23.43,23.4,23.41,34510.0,23.43,23.43,23.4,23.41,34510.0
2017-01-12 12:25:00,23.41,23.42,23.4,23.41,49236.0,23.41,23.42,23.4,23.41,49236.0
2017-01-12 12:30:00,23.41,23.45,23.4,23.45,66793.0,23.41,23.45,23.4,23.45,66793.0
2017-01-12 12:35:00,23.44,23.45,23.42,23.42,30760.0,23.44,23.45,23.42,23.42,30760.0
2017-01-12 12:40:00,23.42,23.42,23.4,23.42,34832.0,23.42,23.42,23.4,23.42,34832.0
2017-01-12 12:45:00,23.42,23.42,23.41,23.42,22751.0,23.42,23.42,23.41,23.42,22751.0
2017-01-12 12:50:00,23.41,23.42,23.39,23.41,56092.0,23.41,23.42,23.39,23.41,56092.0
2017-01-12 12:55:00,23.41,23.41,23.39,23.4,38513.0,23.41,23.41,23.39,23.4,38513.0
2017-01-12 13:00:00,23.4,23.41,23.39,23.39,50574.0,23.4,23.41,23.39,23.39,50574.0
2017-01-12 13:05:00,23.39,23.4,23.35,23.36,49284.0,23.39,23.4,23.35,23.36,49284.0
2017-01-12 13:10:00,23.37,23.39,23.37,23.38,44684.0,23.37,23.39,23.37,23.38,44684.0
2017-01-12 13:15:00,23.38,23.41,23.38,23.41,57787.0,23.38,23.41,23.38,23.41,57787.0
2017-01-12 13:20:00,23.41,23.43,23.39,23.4,80673.0,23.41,23.43,23.39,23.4,80673.0
2017-01-12 13:25:00,23.39,23.4,23.39,23.39,17002.0,23.39,23.4,23.39,23.39,17002.0
2017-01-12 13:30:00,23.4,23.4,23.37,23.39,27990.0,23.4,23.4,23.37,23.39,27990.0
2017-01-12 13:35:00,23.39,23.41,23.38,23.39,28954.0,23.39,23.41,23.38,23.39,28954.0
2017-01-12 13:40:00,23.39,23.44,23.39,23.43,38783.0,23.39,23.44,23.39,23.43,38783.0
2017-01-12 13:45:00,23.43,23.45,23.43,23.44,38706.0,23.43,23.45,23.43,23.44,38706.0
2017-01-12 13:50:00,23.44,23.44,23.42,23.44,27010.0,23.44,23.44,23.42,23.44,27010.0
2017-01-12 13:55:00,23.44,23.44,23.43,23.43,27725.0,23.44,23.44,23.43,23.43,27725.0
2017-01-12 14:00:00,23.44,23.47,23.43,23.45,77040.0,23.44,23.47,23.43,23.45,77040.0
2017-01-12 14:05:00,23.46,23.46,23.43,23.44,30154.0,23.46,23.46,23.43,23.44,30154.0
2017-01-12 14:10:00,23.44,23.45,23.43,23.44,23950.0,23.44,23.45,23.43,23.44,23950.0
2017-01-12 14:15:00,23.44,23.45,23.43,23.44,35763.0,23.44,23.45,23.43,23.44,35763.0
2017-01-12 14:20:00,23.43,23.44,23.41,23.41,23662.0,23.43,23.44,23.41,23.41,23662.0
2017-01-12 14:25:00,23.42,23.42,23.41,23.42,10975.0,23.42,23.42,23.41,23.42,10975.0
2017-01-12 14:30:00,23.42,23.49,23.41,23.49,108375.0,23.42,23.49,23.41,23.49,108375.0
2017-01-12 14:35:00,23.49,23.51,23.48,23.51,45972.0,23.49,23.51,23.48,23.51,45972.0
2017-01-12 14:40:00,23.51,23.51,23.49,23.51,49973.0,23.51,23.51,23.49,23.51,49973.0
2017-01-12 14:45:00,23.51,23.52,23.48,23.48,65667.0,23.51,23.52,23.48,23.48,65667.0
2017-01-12 14:50:00,23.48,23.51,23.48,23.49,67723.0,23.48,23.51,23.48,23.49,67723.0
2017-01-12 14:55:00,23.49,23.51,23.48,23.5,46638.0,23.49,23.51,23.48,23.5,46638.0
2017-01-12 15:00:00,23.51,23.51,23.46,23.47,79769.0,23.51,23.51,23.46,23.47,79769.0
2017-01-12 15:05:00,23.47,23.48,23.45,23.45,21631.0,23.47,23.48,23.45,23.45,21631.0
2017-01-12 15:10:00,23.45,23.48,23.45,23.48,37884.0,23.45,23.48,23.45,23.48,37884.0
2017-01-12 15:15:00,23.48,23.48,23.47,23.48,15579.0,23.48,23.48,23.47,23.48,15579.0
2017-01-12 15:20:00,23.48,23.49,23.47,23.48,43444.0,23.48,23.49,23.47,23.48,43444.0
2017-01-12 15:25:00,23.48,23.49,23.44,23.44,100883.0,23.48,23.49,23.44,23.44,100883.0
2017-01-12 15:30:00,23.45,23.48,23.44,23.48,142887.0,23.45,23.48,23.44,23.48,142887.0
2017-01-12 15:35:00,23.48,23.5,23.46,23.5,65949.0,23.48,23.5,23.46,23.5,65949.0
2017-01-12 15:40:00,23.5,23.51,23.47,23.47,132934.0,23.5,23.51,23.47,23.47,132934.0
2017-01-12 15:45:00,23.47,23.51,23.47,23.51,138935.0,23.47,23.51,23.47,23.51,138935.0
2017-01-12 15:50:00,23.51,23.52,23.5,23.51,170575.0,23.51,23.52,23.5,23.51,170575.0
2017-01-12 15:55:00,23.51,23.53,23.5,23.52,550820.0,23.51,23.53,23.5,23.52,550820.0
2017-01-13 09:30:00,23.51,23.54,23.46,23.51,109463.0,23.51,23.54,23.46,23.51,109463.0
2017-01-13 09:35:00,23.49,23.54,23.46,23.48,93122.0,23.49,23.54,23.46,23.48,93122.0
2017-01-13 09:40:00,23.48,23.5,23.45,23.48,88352.0,23.48,23.5,23.45,23.48,88352.0
2017-01-13 09:45:00,23.48,23.53,23.48,23.5,30988.0,23.48,23.53,23.48,23.5,30988.0
2017-01-13 09:50:00,23.51,23.53,23.48,23.49,41481.0,23.51,23.53,23.48,23.49,41481.0
2017-01-13 09:55:00,23.48,23.51,23.46,23.47,83847.0,23.48,23.51,23.46,23.47,83847.0
2017-01-13 10:00:00,23.48,23.48,23.45,23.48,62452.0,23.48,23.48,23.45,23.48,62452.0
2017-01-13 10:05:00,23.48,23.55,23.48,23.55,20253.0,23.48,23.55,23.48,23.55,20253.0
2017-01-13 10:10:00,23.54,23.56,23.53,23.55,37967.0,23.54,23.56,23.53,23.55,37967.0
2017-01-13 10:15:00,23.54,23.56,23.5,23.51,58747.0,23.54,23.56,23.5,23.51,58747.0
2017-01-13 10:20:00,23.51,23.55,23.51,23.52,27229.0,23.51,23.55,23.51,23.52,27229.0
2017-01-13 10:25:00,23.52,23.55,23.51,23.55,28806.0,23.52,23.55,23.51,23.55,28806.0
2017-01-13 10:30:00,23.55,23.56,23.53,23.53,39508.0,23.55,23.56,23.53,23.53,39508.0
2017-01-13 10:35:00,23.54,23.54,23.5,23.54,54802.0,23.54,23.54,23.5,23.54,54802.0
2017-01-13 10:40:00,23.54,23.55,23.51,23.55,68713.0,23.54,23.55,23.51,23.55,68713.0
2017-01-13 10:45:00,23.56,23.61,23.55,23.58,107324.0,23.56,23.61,23.55,23.58,107324.0
2017-01-13 10:50:00,23.59,23.62,23.57,23.58,76891.0,23.59,23.62,23.57,23.58,76891.0
2017-01-13 10:55:00,23.59,23.61,23.55,23.6,113994.0,23.59,23.61,23.55,23.6,113994.0
2017-01-13 11:00:00,23.61,23.62,23.59,23.59,139710.0,23.61,23.62,23.59,23.59,139710.0
2017-01-13 11:05:00,23.59,23.6,23.57,23.6,51793.0,23.59,23.6,23.57,23.6,51793.0
2017-01-13 11:10:00,23.6,23.64,23.57,23.64,298744.0,23.6,23.64,23.57,23.64,298744.0
2017-01-13 11:15:00,23.64,23.66,23.63,23.66,20604.0,23.64,23.66,23.63,23.66,20604.0
2017-01-13 11:20:00,23.66,23.71,23.65,23.7,133832.0,23.66,23.71,23.65,23.7,133832.0
2017-01-13 11:25:00,23.7,23.73,23.68,23.68,124194.0,23.7,23.73,23.68,23.68,124194.0
2017-01-13 11:30:00,23.69,23.71,23.65,23.71,75490.0,23.69,23.71,23.65,23.71,75490.0
2017-01-13 11:35:00,23.71,23.72,23.7,23.71,24014.0,23.71,23.72,23.7,23.71,24014.0
2017-01-13 11:40:00,23.71,23.76,23.7,23.75,149961.0,23.71,23.76,23.7,23.75,149961.0
2017-01-13 11:45:00,23.74,23.77,23.74,23.77,43768.0,23.74,23.77,23.74,23.77,43768.0
2017-01-13 11:50:00,23.77,23.79,23.76,23.79,99275.0,23.77,23.79,23.76,23.79,99275.0
2017-01-13 11:55:00,23.79,23.79,23.75,23.77,86576.0,23.79,23.79,23.75,23.77,86576.0
2017-01-13 12:00:00,23.77,23.8,23.76,23.76,135022.0,23.77,23.8,23.76,23.76,135022.0
2017-01-13 12:05:00,23.76,23.79,23.75,23.79,128382.0,23.76,23.79,23.75,23.79,128382.0
2017-01-13 12:10:00,23.78,23.79,23.76,23.78,62203.0,23.78,23.79,23.76,23.78,62203.0
2017-01-13 12:15:00,23.78,23.82,23.77,23.82,169952.0,23.78,23.82,23.77,23.82,169952.0
2017-01-13 12:20:00,23.82,23.85,23.81,23.84,31905.0,23.82,23.85,23.81,23.84,31905.0
2017-01-13 12:25:00,23.85,23.85,23.83,23.85,70592.0,23.85,23.85,23.83,23.85,70592.0
2017-01-13 12:30:00,23.85,23.86,23.84,23.86,26234.0,23.85,23.86,23.84,23.86,26234.0
2017-01-13 12:35:00,23.86,23.86,23.84,23.85,121586.0,23.86,23.86,23.84,23.85,121586.0
2017-01-13 12:40:00,23.86,23.89,23.85,23.86,191276.0,23.86,23.89,23.85,23.86,191276.0
2017-01-13 12:45:00,23.86,23.87,23.84,23.86,61230.0,23.86,23.87,23.84,23.86,61230.0
2017-01-13 12:50:00,23.86,23.87,23.85,23.87,65545.0,23.86,23.87,23.85,23.87,65545.0
2017-01-13 12:55:00,23.86,23.87,23.85,23.86,62639.0,23.86,23.87,23.85,23.86,62639.0
2017-01-13 13:00:00,23.86,23.88,23.85,23.87,70376.0,23.86,23.88,23.85,23.87,70376.0
2017-01-13 13:05:00,23.86,23.87,23.82,23.83,46275.0,23.86,23.87,23.82,23.83,46275.0
2017-01-13 13:10:00,23.83,23.83,23.81,23.81,22325.0,23.83,23.83,23.81,23.81,22325.0
2017-01-13 13:15:00,23.81,23.82,23.79,23.8,55034.0,23.81,23.82,23.79,23.8,55034.0
2017-01-13 13:20:00,23.81,23.86,23.81,23.85,109365.0,23.81,23.86,23.81,23.85,109365.0
2017-01-13 13:25:00,23.85,23.88,23.84,23.85,44064.0,23.85,23.88,23.84,23.85,44064.0
2017-01-13 13:30:00,23.85,23.87,23.85,23.87,33757.0,23.85,23.87,23.85,23.87,33757.0
2017-01-13 13:35:00,23.87,23.88,23.85,23.86,81380.0,23.87,23.88,23.85,23.86,81380.0
2017-01-13 13:40:00,23.85,23.86,23.84,23.84,77243.0,23.85,23.86,23.84,23.84,77243.0
2017-01-13 13:45:00,23.84,23.85,23.82,23.84,99705.0,23.84,23.85,23.82,23.84,99705.0
2017-01-13 13:50:00,23.83,23.84,23.82,23.83,80630.0,23.83,23.84,23.82,23.83,80630.0
2017-01-13 13:55:00,23.82,23.83,23.81,23.82,41383.0,23.82,23.83,23.81,23.82,41383.0
2017-01-13 14:00:00,23.81,23.82,23.8,23.81,47631.0,23.81,23.82,23.8,23.81,47631.0
2017-01-13 14:05:00,23.81,23.84,23.8,23.81,91108.0,23.81,23.84,23.8,23.81,91108.0
2017-01-13 14:10:00,23.81,23.83,23.8,23.83,55970.0,23.81,23.83,23.8,23.83,55970.0
2017-01-13 14:15:00,23.83,23.83,23.79,23.82,78480.0,23.83,23.83,23.79,23.82,78480.0
2017-01-13 14:20:00,23.82,23.83,23.8,23.82,109672.0,23.82,23.83,23.8,23.82,109672.0
2017-01-13 14:25:00,23.82,23.83,23.8,23.8,117442.0,23.82,23.83,23.8,23.8,117442.0
2017-01-13 14:30:00,23.8,23.83,23.8,23.83,64528.0,23.8,23.83,23.8,23.83,64528.0
2017-01-13 14:35:00,23.83,23.85,23.82,23.85,65703.0,23.83,23.85,23.82,23.85,65703.0
2017-01-13 14:40:00,23.84,23.86,23.82,23.85,88840.0,23.84,23.86,23.82,23.85,88840.0
2017-01-13 14:45:00,23.84,23.86,23.84,23.86,66733.0,23.84,23.86,23.84,23.86,66733.0
2017-01-13 14:50:00,23.85,23.86,23.84,23.85,80191.0,23.85,23.86,23.84,23.85,80191.0
2017-01-13 14:55:00,23.86,23.89,23.85,23.88,64955.0,23.86,23.89,23.85,23.88,64955.0
2017-01-13 15:00:00,23.88,23.88,23.86,23.88,92420.0,23.88,23.88,23.86,23.88,92420.0
2017-01-13 15:05:00,23.88,23.89,23.86,23.89,190644.0,23.88,23.89,23.86,23.89,190644.0
2017-01-13 15:10:00,23.89,23.89,23.87,23.88,129305.0,23.89,23.89,23.87,23.88,129305.0
2017-01-13 15:15:00,23.88,23.89,23.87,23.88,107896.0,23.88,23.89,23.87,23.88,107896.0
2017-01-13 15:20:00,23.88,23.88,23.86,23.87,79337.0,23.88,23.88,23.86,23.87,79337.0
2017-01-13 15:25:00,23.87,23.89,23.86,23.89,80241.0,23.87,23.89,23.86,23.89,80241.0
2017-01-13 15:30:00,23.89,23.89,23.87,23.88,138089.0,23.89,23.89,23.87,23.88,138089.0
2017-01-13 15:35:00,23.88,23.88,23.87,23.88,94423.0,23.88,23.88,23.87,23.88,94423.0
2017-01-13 15:40:00,23.88,23.88,23.87,23.88,101832.0,23.88,23.88,23.87,23.88,101832.0
2017-01-13 15:45:00,23.88,23.91,23.85,23.89,493293.0,23.88,23.91,23.85,23.89,493293.0
2017-01-13 15:50:00,23.89,23.9,23.85,23.85,422605.0,23.89,23.9,23.85,23.85,422605.0
2017-01-13 15:55:00,23.86,23.86,23.81,23.83,1025128.0,23.86,23.86,23.81,23.83,1025128.0
2017-01-17 09:30:00,23.66,23.74,23.63,23.71,170344.0,23.66,23.74,23.63,23.71,170344.0
2017-01-17 09:35:00,23.7,23.79,23.69,23.79,178633.0,23.7,23.79,23.69,23.79,178633.0
2017-01-17 09:40:00,23.78,23.79,23.75,23.79,129325.0,23.78,23.79,23.75,23.79,129325.0
2017-01-17 09:45:00,23.79,23.83,23.76,23.8,129151.0,23.79,23.83,23.76,23.8,129151.0
2017-01-17 09:50:00,23.81,23.83,23.78,23.83,70122.0,23.81,23.83,23.78,23.83,70122.0
2017-01-17 09:55:00,23.83,23.83,23.77,23.77,140792.0,23.83,23.83,23.77,23.77,140792.0
2017-01-17 10:00:00,23.76,23.8,23.73,23.73,64762.0,23.76,23.8,23.73,23.73,64762.0
2017-01-17 10:05:00,23.73,23.79,23.73,23.79,73130.0,23.73,23.79,23.73,23.79,73130.0
2017-01-17 10:10:00,23.79,23.86,23.78,23.85,87029.0,23.79,23.86,23.78,23.85,87029.0
2017-01-17 10:15:00,23.84,23.87,23.83,23.86,67653.0,23.84,23.87,23.83,23.86,67653.0
2017-01-17 10:20:00,23.87,23.89,23.86,23.87,176493.0,23.87,23.89,23.86,23.87,176493.0
2017-01-17 10:25:00,23.87,23.92,23.86,23.92,125692.0,23.87,23.92,23.86,23.92,125692.0
2017-01-17 10:30:00,23.92,23.96,23.91,23.91,105344.0,23.92,23.96,23.91,23.91,105344.0
2017-01-17 10:35:00,23.92,23.93,23.89,23.89,54948.0,23.92,23.93,23.89,23.89,54948.0
2017-01-17 10:40:00,23.89,23.92,23.87,23.89,101426.0,23.89,23.92,23.87,23.89,101426.0
2017-01-17 10:45:00,23.89,23.9,23.86,23.87,65834.0,23.89,23.9,23.86,23.87,65834.0
2017-01-17 10:50:00,23.87,23.92,23.87,23.92,50262.0,23.87,23.92,23.87,23.92,50262.0
2017-01-17 10:55:00,23.92,23.92,23.87,23.88,58116.0,23.92,23.92,23.87,23.88,58116.0
2017-01-17 11:00:00,23.88,23.91,23.87,23.91,53291.0,23.88,23.91,23.87,23.91,53291.0
2017-01-17 11:05:00,23.91,23.93,23.89,23.92,75664.0,23.91,23.93,23.89,23.92,75664.0
2017-01-17 11:10:00,23.92,23.93,23.88,23.91,94095.0,23.92,23.93,23.88,23.91,94095.0
2017-01-17 11:15:00,23.91,23.92,23.88,23.91,94872.0,23.91,23.92,23.88,23.91,94872.0
2017-01-17 11:20:00,23.91,23.92,23.9,23.91,39636.0,23.91,23.92,23.9,23.91,39636.0
2017-01-17 11:25:00,23.91,23.94,23.9,23.94,55205.0,23.91,23.94,23.9,23.94,55205.0
2017-01-17 11:30:00,23.94,23.94,23.9,23.91,51633.0,23.94,23.94,23.9,23.91,51633.0
2017-01-17 11:35:00,23.9,23.95,23.9,23.95,53963.0,23.9,23.95,23.9,23.95,53963.0
2017-01-17 11:40:00,23.94,23.96,23.93,23.94,69778.0,23.94,23.96,23.93,23.94,69778.0
2017-01-17 11:45:00,23.94,23.95,23.93,23.95,24685.0,23.94,23.95,23.93,23.95,24685.0
2017-01-17 11:50:00,23.95,23.95,23.94,23.94,19279.0,23.95,23.95,23.94,23.94,19279.0
2017-01-17 11:55:00,23.95,23.96,23.92,23.93,100882.0,23.95,23.96,23.92,23.93,100882.0
2017-01-17 12:00:00,23.93,23.93,23.91,23.92,50948.0,23.93,23.93,23.91,23.92,50948.0
2017-01-17 12:05:00,23.92,23.92,23.91,23.92,38745.0,23.92,23.92,23.91,23.92,38745.0
2017-01-17 12:10:00,23.92,23.92,23.89,23.9,65383.0,23.92,23.92,23.89,23.9,65383.0
2017-01-17 12:15:00,23.89,23.9,23.89,23.89,106467.0,23.89,23.9,23.89,23.89,106467.0
2017-01-17 12:20:00,23.89,23.93,23.88,23.92,381977.0,23.89,23.93,23.88,23.92,381977.0
2017-01-17 12:25:00,23.92,23.93,23.91,23.93,51323.0,23.92,23.93,23.91,23.93,51323.0
2017-01-17 12:30:00,23.93,23.94,23.92,23.94,21862.0,23.93,23.94,23.92,23.94,21862.0
2017-01-17 12:35:00,23.94,23.94,23.91,23.91,49159.0,23.94,23.94,23.91,23.91,49159.0
2017-01-17 12:40:00,23.91,23.91,23.9,23.91,27514.0,23.91,23.91,23.9,23.91,27514.0
2017-01-17 12:45:00,23.9,23.94,23.89,23.93,90486.0,23.9,23.94,23.89,23.93,90486.0
2017-01-17 12:50:00,23.94,23.94,23.89,23.89,50344.0,23.94,23.94,23.89,23.89,50344.0
2017-01-17 12:55:00,23.89,23.93,23.89,23.92,61326.0,23.89,23.93,23.89,23.92,61326.0
2017-01-17 13:00:00,23.92,23.93,23.91,23.92,24242.0,23.92,23.93,23.91,23.92,24242.0
2017-01-17 13:05:00,23.92,23.94,23.91,23.93,78448.0,23.92,23.94,23.91,23.93,78448.0
2017-01-17 13:10:00,23.94,23.95,23.92,23.94,123611.0,23.94,23.95,23.92,23.94,123611.0
2017-01-17 13:15:00,23.94,23.95,23.9,23.9,98267.0,23.94,23.95,23.9,23.9,98267.0
2017-01-17 13:20:00,23.91,23.91,23.89,23.9,35730.0,23.91,23.91,23.89,23.9,35730.0
2017-01-17 13:25:00,23.9,23.93,23.89,23.92,71717.0,23.9,23.93,23.89,23.92,71717.0
2017-01-17 13:30:00,23.92,23.93,23.91,23.92,57878.0,23.92,23.93,23.91,23.92,57878.0
2017-01-17 13:35:00,23.92,23.92,23.9,23.91,38654.0,23.92,23.92,23.9,23.91,38654.0
2017-01-17 13:40:00,23.91,23.92,23.9,23.92,30288.0,23.91,23.92,23.9,23.92,30288.0
2017-01-17 13:45:00,23.92,23.94,23.91,23.93,83920.0,23.92,23.94,23.91,23.93,83920.0
2017-01-17 13:50:00,23.93,23.96,23.93,23.95,58502.0,23.93,23.96,23.93,23.95,58502.0
2017-01-17 13:55:00,23.95,23.95,23.93,23.94,67357.0,23.95,23.95,23.93,23.94,67357.0
2017-01-17 14:00:00,23.94,23.94,23.92,23.94,31746.0,23.94,23.94,23.92,23.94,31746.0
2017-01-17 14:05:00,23.94,23.95,23.92,23.93,105069.0,23.94,23.95,23.92,23.93,105069.0
2017-01-17 14:10:00,23.94,23.95,23.93,23.95,67357.0,23.94,23.95,23.93,23.95,67357.0
2017-01-17 14:15:00,23.94,23.95,23.93,23.95,62693.0,23.94,23.95,23.93,23.95,62693.0
2017-01-17 14:20:00,23.94,23.95,23.9,23.92,167521.0,23.94,23.95,23.9,23.92,167521.0
2017-01-17 14:25:00,23.91,23.93,23.9,23.91,133473.0,23.91,23.93,23.9,23.91,133473.0
2017-01-17 14:30:00,23.92,23.94,23.91,23.92,96457.0,23.92,23.94,23.91,23.92,96457.0
2017-01-17 14:35:00,23.92,23.93,23.91,23.92,179602.0,23.92,23.93,23.91,23.92,179602.0
2017-01-17 14:40:00,23.92,23.93,23.9,23.93,119240.0,23.92,23.93,23.9,23.93,119240.0
2017-01-17 14:45:00,23.93,23.94,23.91,23.93,187622.0,23.93,23.94,23.91,23.93,187622.0
2017-01-17 14:50:00,23.93,23.93,23.9,23.91,44075.0,23.93,23.93,23.9,23.91,44075.0
2017-01-17 14:55:00,23.91,23.92,23.9,23.91,95401.0,23.91,23.92,23.9,23.91,95401.0
2017-01-17 15:00:00,23.91,23.91,23.87,23.89,187652.0,23.91,23.91,23.87,23.89,187652.0
2017-01-17 15:05:00,23.89,23.91,23.88,23.89,112298.0,23.89,23.91,23.88,23.89,112298.0
2017-01-17 15:10:00,23.89,23.9,23.88,23.88,78355.0,23.89,23.9,23.88,23.88,78355.0
2017-01-17 15:15:00,23.89,23.9,23.88,23.89,65768.0,23.89,23.9,23.88,23.89,65768.0
2017-01-17 15:20:00,23.89,23.89,23.87,23.88,132833.0,23.89,23.89,23.87,23.88,132833.0
2017-01-17 15:25:00,23.88,23.88,23.86,23.86,121042.0,23.88,23.88,23.86,23.86,121042.0
2017-01-17 15:30:00,23.86,23.88,23.86,23.88,104030.0,23.86,23.88,23.86,23.88,104030.0
2017-01-17 15:35:00,23.87,23.88,23.86,23.88,151816.0,23.87,23.88,23.86,23.88,151816.0
2017-01-17 15:40:00,23.88,23.89,23.86,23.88,161300.0,23.88,23.89,23.86,23.88,161300.0
2017-01-17 15:45:00,23.88,23.88,23.87,23.87,91943.0,23.88,23.88,23.87,23.87,91943.0
2017-01-17 15:50:00,23.88,23.88,23.87,23.88,240036.0,23.88,23.88,23.87,23.88,240036.0
2017-01-17 15:55:00,23.88,23.9,23.87,23.89,501914.0,23.88,23.9,23.87,23.89,501914.0
2017-01-18 09:30:00,23.91,23.94,23.87,23.92,104884.0,23.91,23.94,23.87,23.92,104884.0
2017-01-18 09:35:00,23.92,23.97,23.89,23.95,58732.0,23.92,23.97,23.89,23.95,58732.0
2017-01-18 09:40:00,23.94,23.95,23.89,23.92,39393.0,23.94,23.95,23.89,23.92,39393.0
2017-01-18 09:45:00,23.91,23.91,23.86,23.9,111457.0,23.91,23.91,23.86,23.9,111457.0
2017-01-18 09:50:00,23.9,23.9,23.86,23.9,72572.0,23.9,23.9,23.86,23.9,72572.0
2017-01-18 09:55:00,23.9,23.91,23.83,23.88,54722.0,23.9,23.91,23.83,23.88,54722.0
2017-01-18 10:00:00,23.88,23.89,23.83,23.88,66291.0,23.88,23.89,23.83,23.88,66291.0
2017-01-18 10:05:00,23.88,23.89,23.87,23.88,28915.0,23.88,23.89,23.87,23.88,28915.0
2017-01-18 10:10:00,23.88,23.94,23.87,23.93,55187.0,23.88,23.94,23.87,23.93,55187.0
2017-01-18 10:15:00,23.94,23.95,23.92,23.92,50170.0,23.94,23.95,23.92,23.92,50170.0
2017-01-18 10:20:00,23.92,23.96,23.91,23.96,58446.0,23.92,23.96,23.91,23.96,58446.0
2017-01-18 10:25:00,23.96,23.96,23.9,23.93,128727.0,23.96,23.96,23.9,23.93,128727.0
2017-01-18 10:30:00,23.93,23.96,23.92,23.94,39625.0,23.93,23.96,23.92,23.94,39625.0
2017-01-18 10:35:00,23.94,23.96,23.93,23.95,54125.0,23.94,23.96,23.93,23.95,54125.0
2017-01-18 10:40:00,23.96,23.96,23.89,23.9,60013.0,23.96,23.96,23.89,23.9,60013.0
2017-01-18 10:45:00,23.9,23.91,23.89,23.91,43727.0,23.9,23.91,23.89,23.91,43727.0
2017-01-18 10:50:00,23.91,23.91,23.9,23.91,33307.0,23.91,23.91,23.9,23.91,33307.0
2017-01-18 10:55:00,23.9,23.94,23.89,23.93,66017.0,23.9,23.94,23.89,23.93,66017.0
2017-01-18 11:00:00,23.94,23.95,23.89,23.9,77090.0,23.94,23.95,23.89,23.9,77090.0
2017-01-18 11:05:00,23.89,23.9,23.86,23.87,49031.0,23.89,23.9,23.86,23.87,49031.0
2017-01-18 11:10:00,23.87,23.89,23.86,23.87,63400.0,23.87,23.89,23.86,23.87,63400.0
2017-01-18 11:15:00,23.87,23.88,23.85,23.87,47245.0,23.87,23.88,23.85,23.87,47245.0
2017-01-18 11:20:00,23.87,23.88,23.85,23.86,53744.0,23.87,23.88,23.85,23.86,53744.0
2017-01-18 11:25:00,23.86,23.89,23.85,23.88,52476.0,23.86,23.89,23.85,23.88,52476.0
2017-01-18 11:30:00,23.88,23.9,23.87,23.89,69355.0,23.88,23.9,23.87,23.89,69355.0
2017-01-18 11:35:00,23.89,23.89,23.87,23.88,43095.0,23.89,23.89,23.87,23.88,43095.0
2017-01-18 11:40:00,23.88,23.89,23.87,23.89,27130.0,23.88,23.89,23.87,23.89,27130.0
2017-01-18 11:45:00,23.88,23.91,23.88,23.89,90303.0,23.88,23.91,23.88,23.89,90303.0
2017-01-18 11:50:00,23.89,23.92,23.88,23.92,34276.0,23.89,23.92,23.88,23.92,34276.0
2017-01-18 11:55:00,23.92,23.93,23.87,23.89,262209.0,23.92,23.93,23.87,23.89,262209.0
2017-01-18 12:00:00,23.89,23.92,23.87,23.9,96233.0,23.89,23.92,23.87,23.9,96233.0
2017-01-18 12:05:00,23.9,23.93,23.89,23.92,118978.0,23.9,23.93,23.89,23.92,118978.0
2017-01-18 12:10:00,23.92,23.94,23.91,23.93,23547.0,23.92,23.94,23.91,23.93,23547.0
2017-01-18 12:15:00,23.93,23.94,23.89,23.91,46729.0,23.93,23.94,23.89,23.91,46729.0
2017-01-18 12:20:00,23.92,23.92,23.91,23.92,26325.0,23.92,23.92,23.91,23.92,26325.0
2017-01-18 12:25:00,23.91,23.91,23.89,23.89,47602.0,23.91,23.91,23.89,23.89,47602.0
2017-01-18 12:30:00,23.9,23.91,23.89,23.91,11884.0,23.9,23.91,23.89,23.91,11884.0
2017-01-18 12:35:00,23.91,23.91,23.89,23.9,40936.0,23.91,23.91,23.89,23.9,40936.0
2017-01-18 12:40:00,23.9,23.9,23.87,23.88,40094.0,23.9,23.9,23.87,23.88,40094.0
2017-01-18 12:45:00,23.88,23.9,23.87,23.88,52127.0,23.88,23.9,23.87,23.88,52127.0
2017-01-18 12:50:00,23.88,23.88,23.86,23.88,26738.0,23.88,23.88,23.86,23.88,26738.0
2017-01-18 12:55:00,23.87,23.88,23.84,23.86,50650.0,23.87,23.88,23.84,23.86,50650.0
2017-01-18 13:00:00,23.85,23.88,23.84,23.88,37186.0,23.85,23.88,23.84,23.88,37186.0
2017-01-18 13:05:00,23.87,23.88,23.86,23.87,44713.0,23.87,23.88,23.86,23.87,44713.0
2017-01-18 13:10:00,23.87,23.87,23.85,23.87,25201.0,23.87,23.87,23.85,23.87,25201.0
2017-01-18 13:15:00,23.87,23.87,23.85,23.86,51912.0,23.87,23.87,23.85,23.86,51912.0
2017-01-18 13:20:00,23.86,23.87,23.84,23.84,71296.0,23.86,23.87,23.84,23.84,71296.0
2017-01-18 13:25:00,23.84,23.86,23.83,23.86,25494.0,23.84,23.86,23.83,23.86,25494.0
2017-01-18 13:30:00,23.85,23.86,23.84,23.85,35677.0,23.85,23.86,23.84,23.85,35677.0
2017-01-18 13:35:00,23.85,23.87,23.85,23.87,48826.0,23.85,23.87,23.85,23.87,48826.0
2017-01-18 13:40:00,23.87,23.9,23.87,23.9,34398.0,23.87,23.9,23.87,23.9,34398.0
2017-01-18 13:45:00,23.9,23.91,23.88,23.88,60407.0,23.9,23.91,23.88,23.88,60407.0
2017-01-18 13:50:00,23.88,23.88,23.86,23.88,22926.0,23.88,23.88,23.86,23.88,22926.0
2017-01-18 13:55:00,23.88,23.88,23.86,23.87,25515.0,23.88,23.88,23.86,23.87,25515.0
2017-01-18 14:00:00,23.87,23.9,23.87,23.88,28750.0,23.87,23.9,23.87,23.88,28750.0
2017-01-18 14:05:00,23.89,23.92,23.88,23.89,36884.0,23.89,23.92,23.88,23.89,36884.0
2017-01-18 14:10:00,23.89,23.89,23.88,23.89,18126.0,23.89,23.89,23.88,23.89,18126.0
2017-01-18 14:15:00,23.89,23.9,23.88,23.9,39269.0,23.89,23.9,23.88,23.9,39269.0
2017-01-18 14:20:00,23.89,23.91,23.88,23.89,26063.0,23.89,23.91,23.88,23.89,26063.0
2017-01-18 14:25:00,23.89,23.89,23.87,23.88,38806.0,23.89,23.89,23.87,23.88,38806.0
2017-01-18 14:30:00,23.88,23.89,23.87,23.89,43617.0,23.88,23.89,23.87,23.89,43617.0
2017-01-18 14:35:00,23.89,23.9,23.88,23.89,202461.0,23.89,23.9,23.88,23.89,202461.0
2017-01-18 14:40:00,23.89,23.91,23.88,23.89,73847.0,23.89,23.91,23.88,23.89,73847.0
2017-01-18 14:45:00,23.89,23.92,23.89,23.91,73786.0,23.89,23.92,23.89,23.91,73786.0
2017-01-18 14:50:00,23.91,23.94,23.9,23.92,46124.0,23.91,23.94,23.9,23.92,46124.0
2017-01-18 14:55:00,23.91,23.92,23.9,23.92,34386.0,23.91,23.92,23.9,23.92,34386.0
2017-01-18 15:00:00,23.92,23.92,23.9,23.91,43832.0,23.92,23.92,23.9,23.91,43832.0
2017-01-18 15:05:00,23.91,23.91,23.9,23.9,24420.0,23.91,23.91,23.9,23.9,24420.0
2017-01-18 15:10:00,23.91,23.91,23.9,23.91,9945.0,23.91,23.91,23.9,23.91,9945.0
2017-01-18 15:15:00,23.9,23.91,23.88,23.91,63848.0,23.9,23.91,23.88,23.91,63848.0
2017-01-18 15:20:00,23.91,23.91,23.88,23.89,82290.0,23.91,23.91,23.88,23.89,82290.0
2017-01-18 15:25:00,23.89,23.91,23.88,23.91,79765.0,23.89,23.91,23.88,23.91,79765.0
2017-01-18 15:30:00,23.91,23.92,23.89,23.9,101813.0,23.91,23.92,23.89,23.9,101813.0
2017-01-18 15:35:00,23.9,23.94,23.9,23.94,67106.0,23.9,23.94,23.9,23.94,67106.0
2017-01-18 15:40:00,23.94,23.94,23.9,23.91,70858.0,23.94,23.94,23.9,23.91,70858.0
2017-01-18 15:45:00,23.91,23.95,23.9,23.94,102904.0,23.91,23.95,23.9,23.94,102904.0
2017-01-18 15:50:00,23.94,23.96,23.94,23.95,153111.0,23.94,23.96,23.94,23.95,153111.0
2017-01-18 15:55:00,23.95,23.95,23.91,23.92,749775.0,23.95,23.95,23.91,23.92,749775.0
2017-01-19 09:30:00,23.84,23.86,23.71,23.83,70554.0,23.84,23.86,23.71,23.83,70554.0
2017-01-19 09:35:00,23.82,23.86,23.77,23.82,46457.0,23.82,23.86,23.77,23.82,46457.0
2017-01-19 09:40:00,23.83,23.84,23.77,23.81,66082.0,23.83,23.84,23.77,23.81,66082.0
2017-01-19 09:45:00,23.81,23.86,23.8,23.83,27690.0,23.81,23.86,23.8,23.83,27690.0
2017-01-19 09:50:00,23.82,23.85,23.8,23.82,20795.0,23.82,23.85,23.8,23.82,20795.0
2017-01-19 09:55:00,23.82,23.84,23.79,23.82,57118.0,23.82,23.84,23.79,23.82,57118.0
2017-01-19 10:00:00,23.81,23.9,23.8,23.88,81571.0,23.81,23.9,23.8,23.88,81571.0
2017-01-19 10:05:00,23.88,23.96,23.85,23.94,391864.0,23.88,23.96,23.85,23.94,391864.0
2017-01-19 10:10:00,23.94,23.97,23.91,23.95,157347.0,23.94,23.97,23.91,23.95,157347.0
2017-01-19 10:15:00,23.95,23.95,23.9,23.9,145666.0,23.95,23.95,23.9,23.9,145666.0
2017-01-19 10:20:00,23.9,23.94,23.9,23.92,98484.0,23.9,23.94,23.9,23.92,98484.0
2017-01-19 10:25:00,23.93,23.99,23.92,23.96,138240.0,23.93,23.99,23.92,23.96,138240.0
2017-01-19 10:30:00,23.96,23.97,23.91,23.93,487085.0,23.96,23.97,23.91,23.93,487085.0
2017-01-19 10:35:00,23.94,23.94,23.85,23.87,143309.0,23.94,23.94,23.85,23.87,143309.0
2017-01-19 10:40:00,23.87,23.9,23.86,23.89,62166.0,23.87,23.9,23.86,23.89,62166.0
2017-01-19 10:45:00,23.89,23.9,23.85,23.88,72816.0,23.89,23.9,23.85,23.88,72816.0
2017-01-19 10:50:00,23.89,23.91,23.88,23.89,87242.0,23.89,23.91,23.88,23.89,87242.0
2017-01-19 10:55:00,23.88,23.91,23.87,23.91,94049.0,23.88,23.91,23.87,23.91,94049.0
2017-01-19 11:00:00,23.9,23.92,23.89,23.9,141737.0,23.9,23.92,23.89,23.9,141737.0
2017-01-19 11:05:00,23.9,23.96,23.89,23.96,68571.0,23.9,23.96,23.89,23.96,68571.0
2017-01-19 11:10:00,23.96,23.96,23.94,23.95,35330.0,23.96,23.96,23.94,23.95,35330.0
2017-01-19 11:15:00,23.95,23.95,23.92,23.94,56703.0,23.95,23.95,23.92,23.94,56703.0
2017-01-19 11:20:00,23.94,23.95,23.92,23.92,52284.0,23.94,23.95,23.92,23.92,52284.0
2017-01-19 11:25:00,23.93,23.93,23.92,23.93,46202.0,23.93,23.93,23.92,23.93,46202.0
2017-01-19 11:30:00,23.92,23.93,23.92,23.93,38789.0,23.92,23.93,23.92,23.93,38789.0
2017-01-19 11:35:00,23.93,23.96,23.92,23.92,191949.0,23.93,23.96,23.92,23.92,191949.0
2017-01-19 11:40:00,23.92,23.96,23.91,23.94,34345.0,23.92,23.96,23.91,23.94,34345.0
2017-01-19 11:45:00,23.94,23.96,23.93,23.94,39606.0,23.94,23.96,23.93,23.94,39606.0
2017-01-19 11:50:00,23.94,23.95,23.89,23.91,148723.0,23.94,23.95,23.89,23.91,148723.0
2017-01-19 11:55:00,23.91,23.93,23.9,23.92,117165.0,23.91,23.93,23.9,23.92,117165.0
2017-01-19 12:00:00,23.91,23.93,23.9,23.91,90195.0,23.91,23.93,23.9,23.91,90195.0
2017-01-19 12:05:00,23.91,23.92,23.9,23.91,56736.0,23.91,23.92,23.9,23.91,56736.0
2017-01-19 12:10:00,23.9,23.91,23.9,23.9,24620.0,23.9,23.91,23.9,23.9,24620.0
2017-01-19 12:15:00,23.9,23.91,23.89,23.9,48668.0,23.9,23.91,23.89,23.9,48668.0
2017-01-19 12:20:00,23.9,23.91,23.9,23.9,20865.0,23.9,23.91,23.9,23.9,20865.0
2017-01-19 12:25:00,23.91,23.92,23.9,23.9,58657.0,23.91,23.92,23.9,23.9,58657.0
2017-01-19 12:30:00,23.91,23.91,23.9,23.9,12246.0,23.91,23.91,23.9,23.9,12246.0
2017-01-19 12:35:00,23.91,23.93,23.9,23.93,66529.0,23.91,23.93,23.9,23.93,66529.0
2017-01-19 12:40:00,23.93,23.94,23.92,23.93,163911.0,23.93,23.94,23.92,23.93,163911.0
2017-01-19 12:45:00,23.92,23.93,23.91,23.92,46333.0,23.92,23.93,23.91,23.92,46333.0
2017-01-19 12:50:00,23.92,23.94,23.91,23.94,33162.0,23.92,23.94,23.91,23.94,33162.0
2017-01-19 12:55:00,23.94,23.94,23.92,23.92,39478.0,23.94,23.94,23.92,23.92,39478.0
2017-01-19 13:00:00,23.93,23.93,23.89,23.92,100207.0,23.93,23.93,23.89,23.92,100207.0
2017-01-19 13:05:00,23.91,23.92,23.89,23.92,60712.0,23.91,23.92,23.89,23.92,60712.0
2017-01-19 13:10:00,23.92,23.93,23.9,23.91,82865.0,23.92,23.93,23.9,23.91,82865.0
2017-01-19 13:15:00,23.9,23.91,23.9,23.91,20394.0,23.9,23.91,23.9,23.91,20394.0
2017-01-19 13:20:00,23.9,23.91,23.87,23.88,27103.0,23.9,23.91,23.87,23.88,27103.0
2017-01-19 13:25:00,23.88,23.89,23.87,23.88,87306.0,23.88,23.89,23.87,23.88,87306.0
2017-01-19 13:30:00,23.88,23.89,23.88,23.88,16904.0,23.88,23.89,23.88,23.88,16904.0
2017-01-19 13:35:00,23.88,23.91,23.87,23.89,74803.0,23.88,23.91,23.87,23.89,74803.0
2017-01-19 13:40:00,23.89,23.9,23.88,23.88,48897.0,23.89,23.9,23.88,23.88,48897.0
2017-01-19 13:45:00,23.89,23.89,23.88,23.89,18100.0,23.89,23.89,23.88,23.89,18100.0
2017-01-19 13:50:00,23.88,23.91,23.88,23.88,53504.0,23.88,23.91,23.88,23.88,53504.0
2017-01-19 13:55:00,23.89,23.89,23.88,23.88,25212.0,23.89,23.89,23.88,23.88,25212.0
2017-01-19 14:00:00,23.89,23.89,23.88,23.89,23160.0,23.89,23.89,23.88,23.89,23160.0
2017-01-19 14:05:00,23.89,23.89,23.81,23.82,82902.0,23.89,23.89,23.81,23.82,82902.0
2017-01-19 14:10:00,23.82,23.83,23.79,23.79,68118.0,23.82,23.83,23.79,23.79,68118.0
2017-01-19 14:15:00,23.79,23.8,23.77,23.78,37957.0,23.79,23.8,23.77,23.78,37957.0
2017-01-19 14:20:00,23.78,23.81,23.77,23.81,148245.0,23.78,23.81,23.77,23.81,148245.0
2017-01-19 14:25:00,23.8,23.84,23.8,23.84,44972.0,23.8,23.84,23.8,23.84,44972.0
2017-01-19 14:30:00,23.83,23.85,23.82,23.83,71653.0,23.83,23.85,23.82,23.83,71653.0
2017-01-19 14:35:00,23.83,23.83,23.82,23.83,59420.0,23.83,23.83,23.82,23.83,59420.0
2017-01-19 14:40:00,23.83,23.83,23.82,23.83,33583.0,23.83,23.83,23.82,23.83,33583.0
2017-01-19 14:45:00,23.83,23.86,23.82,23.84,104360.0,23.83,23.86,23.82,23.84,104360.0
2017-01-19 14:50:00,23.84,23.86,23.83,23.86,43103.0,23.84,23.86,23.83,23.86,43103.0
2017-01-19 14:55:00,23.86,23.86,23.84,23.86,50515.0,23.86,23.86,23.84,23.86,50515.0
2017-01-19 15:00:00,23.86,23.86,23.82,23.83,62573.0,23.86,23.86,23.82,23.83,62573.0
2017-01-19 15:05:00,23.82,23.85,23.82,23.85,75274.0,23.82,23.85,23.82,23.85,75274.0
2017-01-19 15:10:00,23.85,23.86,23.84,23.86,42885.0,23.85,23.86,23.84,23.86,42885.0
2017-01-19 15:15:00,23.86,23.89,23.86,23.89,116378.0,23.86,23.89,23.86,23.89,116378.0
2017-01-19 15:20:00,23.89,23.89,23.88,23.89,51121.0,23.89,23.89,23.88,23.89,51121.0
2017-01-19 15:25:00,23.89,23.89,23.88,23.88,34326.0,23.89,23.89,23.88,23.88,34326.0
2017-01-19 15:30:00,23.89,23.89,23.85,23.85,98276.0,23.89,23.89,23.85,23.85,98276.0
2017-01-19 15:35:00,23.85,23.88,23.85,23.88,183407.0,23.85,23.88,23.85,23.88,183407.0
2017-01-19 15:40:00,23.88,23.89,23.87,23.89,99806.0,23.88,23.89,23.87,23.89,99806.0
2017-01-19 15:45:00,23.89,23.89,23.85,23.85,135696.0,23.89,23.89,23.85,23.85,135696.0
2017-01-19 15:50:00,23.85,23.87,23.84,23.87,175471.0,23.85,23.87,23.84,23.87,175471.0
2017-01-19 15:55:00,23.87,23.9,23.86,23.88,609603.0,23.87,23.9,23.86,23.88,609603.0
2017-01-20 09:30:00,23.93,23.98,23.91,23.98,573014.0,23.93,23.98,23.91,23.98,573014.0
2017-01-20 09:35:00,23.98,24.04,23.98,24.0,165476.0,23.98,24.04,23.98,24.0,165476.0
2017-01-20 09:40:00,24.01,24.02,23.91,23.92,87873.0,24.01,24.02,23.91,23.92,87873.0
2017-01-20 09:45:00,23.93,23.97,23.89,23.97,105248.0,23.93,23.97,23.89,23.97,105248.0
2017-01-20 09:50:00,23.97,23.99,23.95,23.96,63538.0,23.97,23.99,23.95,23.96,63538.0
2017-01-20 09:55:00,23.96,23.96,23.91,23.92,42426.0,23.96,23.96,23.91,23.92,42426.0
2017-01-20 10:00:00,23.93,23.93,23.88,23.9,61588.0,23.93,23.93,23.88,23.9,61588.0
2017-01-20 10:05:00,23.91,23.94,23.9,23.92,42285.0,23.91,23.94,23.9,23.92,42285.0
2017-01-20 10:10:00,23.92,23.93,23.84,23.86,60873.0,23.92,23.93,23.84,23.86,60873.0
2017-01-20 10:15:00,23.85,23.87,23.84,23.84,50161.0,23.85,23.87,23.84,23.84,50161.0
2017-01-20 10:20:00,23.84,23.85,23.75,23.77,106260.0,23.84,23.85,23.75,23.77,106260.0
2017-01-20 10:25:00,23.77,23.81,23.77,23.81,66156.0,23.77,23.81,23.77,23.81,66156.0
2017-01-20 10:30:00,23.81,23.84,23.8,23.83,43623.0,23.81,23.84,23.8,23.83,43623.0
2017-01-20 10:35:00,23.83,23.83,23.78,23.8,63827.0,23.83,23.83,23.78,23.8,63827.0
2017-01-20 10:40:00,23.8,23.81,23.77,23.8,78101.0,23.8,23.81,23.77,23.8,78101.0
2017-01-20 10:45:00,23.79,23.82,23.78,23.79,39475.0,23.79,23.82,23.78,23.79,39475.0
2017-01-20 10:50:00,23.79,23.82,23.78,23.79,28652.0,23.79,23.82,23.78,23.79,28652.0
2017-01-20 10:55:00,23.79,23.81,23.78,23.78,28214.0,23.79,23.81,23.78,23.78,28214.0
2017-01-20 11:00:00,23.79,23.8,23.78,23.79,38340.0,23.79,23.8,23.78,23.79,38340.0
2017-01-20 11:05:00,23.8,23.8,23.78,23.8,24974.0,23.8,23.8,23.78,23.8,24974.0
2017-01-20 11:10:00,23.8,23.82,23.79,23.8,29710.0,23.8,23.82,23.79,23.8,29710.0
2017-01-20 11:15:00,23.8,23.81,23.76,23.78,57548.0,23.8,23.81,23.76,23.78,57548.0
2017-01-20 11:20:00,23.77,23.77,23.71,23.72,62581.0,23.77,23.77,23.71,23.72,62581.0
2017-01-20 11:25:00,23.71,23.73,23.71,23.72,36591.0,23.71,23.73,23.71,23.72,36591.0
2017-01-20 11:30:00,23.72,23.77,23.71,23.76,24214.0,23.72,23.77,23.71,23.76,24214.0
2017-01-20 11:35:00,23.75,23.77,23.74,23.76,26034.0,23.75,23.77,23.74,23.76,26034.0
2017-01-20 11:40:00,23.76,23.76,23.74,23.75,15123.0,23.76,23.76,23.74,23.75,15123.0
2017-01-20 11:45:00,23.75,23.76,23.72,23.72,34664.0,23.75,23.76,23.72,23.72,34664.0
2017-01-20 11:50:00,23.72,23.73,23.72,23.73,39794.0,23.72,23.73,23.72,23.73,39794.0
2017-01-20 11:55:00,23.73,23.73,23.71,23.71,20807.0,23.73,23.73,23.71,23.71,20807.0
2017-01-20 12:00:00,23.71,23.72,23.7,23.7,47271.0,23.71,23.72,23.7,23.7,47271.0
2017-01-20 12:05:00,23.7,23.74,23.66,23.72,87996.0,23.7,23.74,23.66,23.72,87996.0
2017-01-20 12:10:00,23.71,23.71,23.65,23.66,53939.0,23.71,23.71,23.65,23.66,53939.0
2017-01-20 12:15:00,23.66,23.71,23.64,23.7,54423.0,23.66,23.71,23.64,23.7,54423.0
2017-01-20 12:20:00,23.7,23.71,23.68,23.68,33939.0,23.7,23.71,23.68,23.68,33939.0
2017-01-20 12:25:00,23.68,23.7,23.62,23.64,176794.0,23.68,23.7,23.62,23.64,176794.0
2017-01-20 12:30:00,23.64,23.7,23.6,23.68,637307.0,23.64,23.7,23.6,23.68,637307.0
2017-01-20 12:35:00,23.67,23.68,23.63,23.65,102225.0,23.67,23.68,23.63,23.65,102225.0
2017-01-20 12:40:00,23.66,23.72,23.65,23.72,59606.0,23.66,23.72,23.65,23.72,59606.0
2017-01-20 12:45:00,23.72,23.73,23.68,23.69,101063.0,23.72,23.73,23.68,23.69,101063.0
2017-01-20 12:50:00,23.69,23.7,23.67,23.68,38555.0,23.69,23.7,23.67,23.68,38555.0
2017-01-20 12:55:00,23.68,23.71,23.67,23.7,21808.0,23.68,23.71,23.67,23.7,21808.0
2017-01-20 13:00:00,23.71,23.71,23.69,23.71,43646.0,23.71,23.71,23.69,23.71,43646.0
2017-01-20 13:05:00,23.71,23.74,23.7,23.73,67096.0,23.71,23.74,23.7,23.73,67096.0
2017-01-20 13:10:00,23.74,23.78,23.73,23.78,57053.0,23.74,23.78,23.73,23.78,57053.0
2017-01-20 13:15:00,23.78,23.79,23.77,23.78,48556.0,23.78,23.79,23.77,23.78,48556.0
2017-01-20 13:20:00,23.78,23.78,23.76,23.77,40019.0,23.78,23.78,23.76,23.77,40019.0
2017-01-20 13:25:00,23.77,23.78,23.76,23.78,34630.0,23.77,23.78,23.76,23.78,34630.0
2017-01-20 13:30:00,23.78,23.78,23.75,23.76,54026.0,23.78,23.78,23.75,23.76,54026.0
2017-01-20 13:35:00,23.76,23.78,23.75,23.77,50187.0,23.76,23.78,23.75,23.77,50187.0
2017-01-20 13:40:00,23.77,23.81,23.77,23.8,35210.0,23.77,23.81,23.77,23.8,35210.0
2017-01-20 13:45:00,23.8,23.81,23.78,23.78,75791.0,23.8,23.81,23.78,23.78,75791.0
2017-01-20 13:50:00,23.78,23.79,23.78,23.79,12369.0,23.78,23.79,23.78,23.79,12369.0
2017-01-20 13:55:00,23.78,23.81,23.78,23.8,37707.0,23.78,23.81,23.78,23.8,37707.0
2017-01-20 14:00:00,23.8,23.83,23.8,23.83,46650.0,23.8,23.83,23.8,23.83,46650.0
2017-01-20 14:05:00,23.83,23.84,23.81,23.82,62915.0,23.83,23.84,23.81,23.82,62915.0
2017-01-20 14:10:00,23.82,23.83,23.79,23.82,68173.0,23.82,23.83,23.79,23.82,68173.0
2017-01-20 14:15:00,23.83,23.83,23.78,23.78,82120.0,23.83,23.83,23.78,23.78,82120.0
2017-01-20 14:20:00,23.79,23.79,23.76,23.77,70572.0,23.79,23.79,23.76,23.77,70572.0
2017-01-20 14:25:00,23.77,23.8,23.76,23.8,48838.0,23.77,23.8,23.76,23.8,48838.0
2017-01-20 14:30:00,23.8,23.82,23.79,23.8,171250.0,23.8,23.82,23.79,23.8,171250.0
2017-01-20 14:35:00,23.8,23.81,23.77,23.79,97759.0,23.8,23.81,23.77,23.79,97759.0
2017-01-20 14:40:00,23.8,23.82,23.78,23.82,70159.0,23.8,23.82,23.78,23.82,70159.0
2017-01-20 14:45:00,23.82,23.82,23.78,23.78,31412.0,23.82,23.82,23.78,23.78,31412.0
2017-01-20 14:50:00,23.79,23.79,23.77,23.78,48462.0,23.79,23.79,23.77,23.78,48462.0
2017-01-20 14:55:00,23.78,23.8,23.77,23.79,76026.0,23.78,23.8,23.77,23.79,76026.0
2017-01-20 15:00:00,23.78,23.81,23.77,23.81,84366.0,23.78,23.81,23.77,23.81,84366.0
2017-01-20 15:05:00,23.81,23.81,23.79,23.8,38482.0,23.81,23.81,23.79,23.8,38482.0
2017-01-20 15:10:00,23.8,23.83,23.79,23.82,140812.0,23.8,23.83,23.79,23.82,140812.0
2017-01-20 15:15:00,23.82,23.82,23.81,23.82,22387.0,23.82,23.82,23.81,23.82,22387.0
2017-01-20 15:20:00,23.82,23.82,23.78,23.8,166134.0,23.82,23.82,23.78,23.8,166134.0
2017-01-20 15:25:00,23.8,23.81,23.79,23.79,76261.0,23.8,23.81,23.79,23.79,76261.0
2017-01-20 15:30:00,23.8,23.81,23.77,23.77,112041.0,23.8,23.81,23.77,23.77,112041.0
2017-01-20 15:35:00,23.77,23.83,23.77,23.83,194070.0,23.77,23.83,23.77,23.83,194070.0
2017-01-20 15:40:00,23.83,23.83,23.8,23.83,141482.0,23.83,23.83,23.8,23.83,141482.0
2017-01-20 15:45:00,23.83,23.86,23.81,23.86,255650.0,23.83,23.86,23.81,23.86,255650.0
2017-01-20 15:50:00,23.86,23.87,23.84,23.85,203346.0,23.86,23.87,23.84,23.85,203346.0
2017-01-20 15:55:00,23.85,23.91,23.84,23.89,1035103.0,23.85,23.91,23.84,23.89,1035103.0
2017-01-23 09:30:00,23.79,23.81,23.76,23.78,107607.0,23.79,23.81,23.76,23.78,107607.0
2017-01-23 09:35:00,23.78,23.88,23.77,23.84,119038.0,23.78,23.88,23.77,23.84,119038.0
2017-01-23 09:40:00,23.85,23.86,23.78,23.78,53447.0,23.85,23.86,23.78,23.78,53447.0
2017-01-23 09:45:00,23.78,23.81,23.77,23.8,82575.0,23.78,23.81,23.77,23.8,82575.0
2017-01-23 09:50:00,23.8,23.81,23.73,23.77,148252.0,23.8,23.81,23.73,23.77,148252.0
2017-01-23 09:55:00,23.77,23.78,23.69,23.71,111608.0,23.77,23.78,23.69,23.71,111608.0
2017-01-23 10:00:00,23.71,23.72,23.65,23.68,160128.0,23.71,23.72,23.65,23.68,160128.0
2017-01-23 10:05:00,23.68,23.71,23.66,23.71,113807.0,23.68,23.71,23.66,23.71,113807.0
2017-01-23 10:10:00,23.7,23.71,23.67,23.67,125188.0,23.7,23.71,23.67,23.67,125188.0
2017-01-23 10:15:00,23.67,23.71,23.67,23.7,135732.0,23.67,23.71,23.67,23.7,135732.0
2017-01-23 10:20:00,23.7,23.72,23.69,23.71,50056.0,23.7,23.72,23.69,23.71,50056.0
2017-01-23 10:25:00,23.71,23.71,23.67,23.68,42206.0,23.71,23.71,23.67,23.68,42206.0
2017-01-23 10:30:00,23.68,23.68,23.6,23.61,96549.0,23.68,23.68,23.6,23.61,96549.0
2017-01-23 10:35:00,23.61,23.62,23.6,23.6,32153.0,23.61,23.62,23.6,23.6,32153.0
2017-01-23 10:40:00,23.61,23.63,23.6,23.61,44750.0,23.61,23.63,23.6,23.61,44750.0
2017-01-23 10:45:00,23.6,23.64,23.59,23.62,62228.0,23.6,23.64,23.59,23.62,62228.0
2017-01-23 10:50:00,23.62,23.64,23.62,23.64,25316.0,23.62,23.64,23.62,23.64,25316.0
2017-01-23 10:55:00,23.63,23.66,23.63,23.65,63857.0,23.63,23.66,23.63,23.65,63857.0
2017-01-23 11:00:00,23.66,23.68,23.64,23.65,53366.0,23.66,23.68,23.64,23.65,53366.0
2017-01-23 11:05:00,23.66,23.69,23.65,23.67,54474.0,23.66,23.69,23.65,23.67,54474.0
2017-01-23 11:10:00,23.67,23.68,23.61,23.61,49322.0,23.67,23.68,23.61,23.61,49322.0
2017-01-23 11:15:00,23.61,23.64,23.61,23.63,33754.0,23.61,23.64,23.61,23.63,33754.0
2017-01-23 11:20:00,23.63,23.64,23.6,23.6,37360.0,23.63,23.64,23.6,23.6,37360.0
2017-01-23 11:25:00,23.6,23.64,23.58,23.64,272864.0,23.6,23.64,23.58,23.64,272864.0
2017-01-23 11:30:00,23.64,23.65,23.63,23.63,33318.0,23.64,23.65,23.63,23.63,33318.0
2017-01-23 11:35:00,23.64,23.64,23.55,23.56,111150.0,23.64,23.64,23.55,23.56,111150.0
2017-01-23 11:40:00,23.57,23.61,23.56,23.61,73746.0,23.57,23.61,23.56,23.61,73746.0
2017-01-23 11:45:00,23.6,23.61,23.55,23.55,94823.0,23.6,23.61,23.55,23.55,94823.0
2017-01-23 11:50:00,23.55,23.59,23.53,23.56,71893.0,23.55,23.59,23.53,23.56,71893.0
2017-01-23 11:55:00,23.56,23.61,23.56,23.61,72426.0,23.56,23.61,23.56,23.61,72426.0
2017-01-23 12:00:00,23.61,23.63,23.6,23.63,63372.0,23.61,23.63,23.6,23.63,63372.0
2017-01-23 12:05:00,23.63,23.63,23.61,23.62,48466.0,23.63,23.63,23.61,23.62,48466.0
2017-01-23 12:10:00,23.62,23.63,23.61,23.62,18791.0,23.62,23.63,23.61,23.62,18791.0
2017-01-23 12:15:00,23.62,23.66,23.61,23.66,37114.0,23.62,23.66,23.61,23.66,37114.0
2017-01-23 12:20:00,23.66,23.67,23.64,23.65,55988.0,23.66,23.67,23.64,23.65,55988.0
2017-01-23 12:25:00,23.64,23.67,23.64,23.67,40825.0,23.64,23.67,23.64,23.67,40825.0
2017-01-23 12:30:00,23.66,23.68,23.64,23.65,45137.0,23.66,23.68,23.64,23.65,45137.0
2017-01-23 12:35:00,23.66,23.67,23.64,23.65,33582.0,23.66,23.67,23.64,23.65,33582.0
2017-01-23 12:40:00,23.64,23.69,23.64,23.67,39205.0,23.64,23.69,23.64,23.67,39205.0
2017-01-23 12:45:00,23.67,23.67,23.65,23.67,62217.0,23.67,23.67,23.65,23.67,62217.0
2017-01-23 12:50:00,23.67,23.7,23.66,23.7,22981.0,23.67,23.7,23.66,23.7,22981.0
2017-01-23 12:55:00,23.71,23.71,23.68,23.69,25888.0,23.71,23.71,23.68,23.69,25888.0
2017-01-23 13:00:00,23.69,23.7,23.68,23.69,60309.0,23.69,23.7,23.68,23.69,60309.0
2017-01-23 13:05:00,23.69,23.69,23.66,23.67,26709.0,23.69,23.69,23.66,23.67,26709.0
2017-01-23 13:10:00,23.67,23.69,23.64,23.64,72721.0,23.67,23.69,23.64,23.64,72721.0
2017-01-23 13:15:00,23.64,23.69,23.64,23.68,60388.0,23.64,23.69,23.64,23.68,60388.0
2017-01-23 13:20:00,23.68,23.7,23.67,23.69,35790.0,23.68,23.7,23.67,23.69,35790.0
2017-01-23 13:25:00,23.69,23.71,23.68,23.69,36525.0,23.69,23.71,23.68,23.69,36525.0
2017-01-23 13:30:00,23.69,23.74,23.68,23.73,34197.0,23.69,23.74,23.68,23.73,34197.0
2017-01-23 13:35:00,23.74,23.76,23.72,23.73,46875.0,23.74,23.76,23.72,23.73,46875.0
2017-01-23 13:40:00,23.73,23.74,23.68,23.71,64888.0,23.73,23.74,23.68,23.71,64888.0
2017-01-23 13:45:00,23.71,23.75,23.71,23.73,24357.0,23.71,23.75,23.71,23.73,24357.0
2017-01-23 13:50:00,23.73,23.73,23.69,23.71,43120.0,23.73,23.73,23.69,23.71,43120.0
2017-01-23 13:55:00,23.71,23.71,23.69,23.7,27071.0,23.71,23.71,23.69,23.7,27071.0
2017-01-23 14:00:00,23.7,23.73,23.69,23.71,29510.0,23.7,23.73,23.69,23.71,29510.0
2017-01-23 14:05:00,23.72,23.72,23.69,23.71,39456.0,23.72,23.72,23.69,23.71,39456.0
2017-01-23 14:10:00,23.72,23.72,23.69,23.7,43818.0,23.72,23.72,23.69,23.7,43818.0
2017-01-23 14:15:00,23.7,23.73,23.69,23.71,39926.0,23.7,23.73,23.69,23.71,39926.0
2017-01-23 14:20:00,23.71,23.73,23.71,23.73,37545.0,23.71,23.73,23.71,23.73,37545.0
2017-01-23 14:25:00,23.73,23.73,23.71,23.73,42957.0,23.73,23.73,23.71,23.73,42957.0
2017-01-23 14:30:00,23.73,23.74,23.72,23.73,30099.0,23.73,23.74,23.72,23.73,30099.0
2017-01-23 14:35:00,23.73,23.77,23.72,23.75,116601.0,23.73,23.77,23.72,23.75,116601.0
2017-01-23 14:40:00,23.75,23.76,23.73,23.76,41267.0,23.75,23.76,23.73,23.76,41267.0
2017-01-23 14:45:00,23.76,23.76,23.74,23.75,72708.0,23.76,23.76,23.74,23.75,72708.0
2017-01-23 14:50:00,23.75,23.77,23.75,23.76,48715.0,23.75,23.77,23.75,23.76,48715.0
2017-01-23 14:55:00,23.76,23.77,23.73,23.74,74567.0,23.76,23.77,23.73,23.74,74567.0
2017-01-23 15:00:00,23.75,23.76,23.73,23.75,54712.0,23.75,23.76,23.73,23.75,54712.0
2017-01-23 15:05:00,23.75,23.75,23.73,23.73,43936.0,23.75,23.75,23.73,23.73,43936.0
2017-01-23 15:10:00,23.73,23.74,23.69,23.7,84221.0,23.73,23.74,23.69,23.7,84221.0
2017-01-23 15:15:00,23.71,23.71,23.7,23.7,25905.0,23.71,23.71,23.7,23.7,25905.0
2017-01-23 15:20:00,23.71,23.74,23.7,23.74,86571.0,23.71,23.74,23.7,23.74,86571.0
2017-01-23 15:25:00,23.74,23.74,23.71,23.71,57202.0,23.74,23.74,23.71,23.71,57202.0
2017-01-23 15:30:00,23.71,23.72,23.69,23.7,137550.0,23.71,23.72,23.69,23.7,137550.0
2017-01-23 15:35:00,23.7,23.75,23.69,23.72,151265.0,23.7,23.75,23.69,23.72,151265.0
2017-01-23 15:40:00,23.72,23.73,23.69,23.7,187467.0,23.72,23.73,23.69,23.7,187467.0
2017-01-23 15:45:00,23.69,23.72,23.68,23.69,429370.0,23.69,23.72,23.68,23.69,429370.0
2017-01-23 15:50:00,23.7,23.7,23.68,23.69,216233.0,23.7,23.7,23.68,23.69,216233.0
2017-01-23 15:55:00,23.69,23.69,23.67,23.69,447470.0,23.69,23.69,23.67,23.69,447470.0
2017-01-24 09:30:00,23.71,23.73,23.64,23.73,65717.0,23.71,23.73,23.64,23.73,65717.0
2017-01-24 09:35:00,23.73,23.74,23.64,23.65,58880.0,23.73,23.74,23.64,23.65,58880.0
2017-01-24 09:40:00,23.64,23.71,23.63,23.7,109457.0,23.64,23.71,23.63,23.7,109457.0
2017-01-24 09:45:00,23.71,23.72,23.59,23.6,78711.0,23.71,23.72,23.59,23.6,78711.0
2017-01-24 09:50:00,23.6,23.6,23.54,23.56,56985.0,23.6,23.6,23.54,23.56,56985.0
2017-01-24 09:55:00,23.57,23.57,23.48,23.5,90272.0,23.57,23.57,23.48,23.5,90272.0
2017-01-24 10:00:00,23.5,23.54,23.48,23.51,89120.0,23.5,23.54,23.48,23.51,89120.0
2017-01-24 10:05:00,23.51,23.55,23.51,23.55,31057.0,23.51,23.55,23.51,23.55,31057.0
2017-01-24 10:10:00,23.55,23.6,23.55,23.6,43259.0,23.55,23.6,23.55,23.6,43259.0
2017-01-24 10:15:00,23.61,23.62,23.59,23.6,24418.0,23.61,23.62,23.59,23.6,24418.0
2017-01-24 10:20:00,23.6,23.62,23.57,23.58,39645.0,23.6,23.62,23.57,23.58,39645.0
2017-01-24 10:25:00,23.59,23.59,23.55,23.55,48143.0,23.59,23.59,23.55,23.55,48143.0
2017-01-24 10:30:00,23.54,23.56,23.51,23.56,101947.0,23.54,23.56,23.51,23.56,101947.0
2017-01-24 10:35:00,23.56,23.61,23.56,23.6,44915.0,23.56,23.61,23.56,23.6,44915.0
2017-01-24 10:40:00,23.6,23.62,23.58,23.6,65682.0,23.6,23.62,23.58,23.6,65682.0
2017-01-24 10:45:00,23.59,23.62,23.59,23.62,27862.0,23.59,23.62,23.59,23.62,27862.0
2017-01-24 10:50:00,23.61,23.62,23.59,23.61,21843.0,23.61,23.62,23.59,23.61,21843.0
2017-01-24 10:55:00,23.61,23.61,23.59,23.6,33407.0,23.61,23.61,23.59,23.6,33407.0
2017-01-24 11:00:00,23.6,23.64,23.6,23.6,32953.0,23.6,23.64,23.6,23.6,32953.0
2017-01-24 11:05:00,23.6,23.61,23.58,23.61,78984.0,23.6,23.61,23.58,23.61,78984.0
2017-01-24 11:10:00,23.61,23.62,23.59,23.62,47993.0,23.61,23.62,23.59,23.62,47993.0
2017-01-24 11:15:00,23.62,23.63,23.59,23.59,40681.0,23.62,23.63,23.59,23.59,40681.0
2017-01-24 11:20:00,23.6,23.63,23.58,23.61,38793.0,23.6,23.63,23.58,23.61,38793.0
2017-01-24 11:25:00,23.62,23.63,23.61,23.62,40835.0,23.62,23.63,23.61,23.62,40835.0
2017-01-24 11:30:00,23.62,23.68,23.62,23.66,34115.0,23.62,23.68,23.62,23.66,34115.0
2017-01-24 11:35:00,23.66,23.67,23.65,23.67,24839.0,23.66,23.67,23.65,23.67,24839.0
2017-01-24 11:40:00,23.67,23.68,23.65,23.65,36722.0,23.67,23.68,23.65,23.65,36722.0
2017-01-24 11:45:00,23.66,23.67,23.65,23.67,17104.0,23.66,23.67,23.65,23.67,17104.0
2017-01-24 11:50:00,23.67,23.69,23.64,23.65,214417.0,23.67,23.69,23.64,23.65,214417.0
2017-01-24 11:55:00,23.66,23.67,23.62,23.63,133845.0,23.66,23.67,23.62,23.63,133845.0
2017-01-24 12:00:00,23.63,23.64,23.6,23.6,53740.0,23.63,23.64,23.6,23.6,53740.0
2017-01-24 12:05:00,23.6,23.62,23.59,23.61,89625.0,23.6,23.62,23.59,23.61,89625.0
2017-01-24 12:10:00,23.62,23.63,23.61,23.63,51198.0,23.62,23.63,23.61,23.63,51198.0
2017-01-24 12:15:00,23.63,23.63,23.6,23.61,55841.0,23.63,23.63,23.6,23.61,55841.0
2017-01-24 12:20:00,23.62,23.64,23.61,23.62,46618.0,23.62,23.64,23.61,23.62,46618.0
2017-01-24 12:25:00,23.63,23.65,23.63,23.64,34385.0,23.63,23.65,23.63,23.64,34385.0
2017-01-24 12:30:00,23.64,23.64,23.63,23.64,6400.0,23.64,23.64,23.63,23.64,6400.0
2017-01-24 12:35:00,23.64,23.64,23.61,23.62,33786.0,23.64,23.64,23.61,23.62,33786.0
2017-01-24 12:40:00,23.61,23.63,23.61,23.63,15060.0,23.61,23.63,23.61,23.63,15060.0
2017-01-24 12:45:00,23.63,23.65,23.62,23.64,32019.0,23.63,23.65,23.62,23.64,32019.0
2017-01-24 12:50:00,23.64,23.68,23.64,23.66,34326.0,23.64,23.68,23.64,23.66,34326.0
2017-01-24 12:55:00,23.66,23.66,23.64,23.65,32824.0,23.66,23.66,23.64,23.65,32824.0
2017-01-24 13:00:00,23.64,23.66,23.64,23.66,14937.0,23.64,23.66,23.64,23.66,14937.0
2017-01-24 13:05:00,23.66,23.69,23.66,23.68,42471.0,23.66,23.69,23.66,23.68,42471.0
2017-01-24 13:10:00,23.68,23.68,23.64,23.64,55852.0,23.68,23.68,23.64,23.64,55852.0
2017-01-24 13:15:00,23.64,23.65,23.64,23.64,18572.0,23.64,23.65,23.64,23.64,18572.0
2017-01-24 13:20:00,23.65,23.66,23.63,23.63,52014.0,23.65,23.66,23.63,23.63,52014.0
2017-01-24 13:25:00,23.64,23.68,23.63,23.67,64685.0,23.64,23.68,23.63,23.67,64685.0
2017-01-24 13:30:00,23.67,23.68,23.66,23.68,34597.0,23.67,23.68,23.66,23.68,34597.0
2017-01-24 13:35:00,23.68,23.69,23.67,23.68,61590.0,23.68,23.69,23.67,23.68,61590.0
2017-01-24 13:40:00,23.68,23.69,23.67,23.68,53310.0,23.68,23.69,23.67,23.68,53310.0
2017-01-24 13:45:00,23.68,23.68,23.64,23.64,49067.0,23.68,23.68,23.64,23.64,49067.0
2017-01-24 13:50:00,23.64,23.65,23.62,23.65,54512.0,23.64,23.65,23.62,23.65,54512.0
2017-01-24 13:55:00,23.64,23.65,23.64,23.65,11086.0,23.64,23.65,23.64,23.65,11086.0
2017-01-24 14:00:00,23.64,23.65,23.62,23.63,57789.0,23.64,23.65,23.62,23.63,57789.0
2017-01-24 14:05:00,23.62,23.63,23.62,23.63,35598.0,23.62,23.63,23.62,23.63,35598.0
2017-01-24 14:10:00,23.63,23.63,23.62,23.63,21587.0,23.63,23.63,23.62,23.63,21587.0
2017-01-24 14:15:00,23.63,23.64,23.62,23.63,53577.0,23.63,23.64,23.62,23.63,53577.0
2017-01-24 14:20:00,23.64,23.65,23.63,23.63,72388.0,23.64,23.65,23.63,23.63,72388.0
2017-01-24 14:25:00,23.64,23.65,23.63,23.64,77631.0,23.64,23.65,23.63,23.64,77631.0
2017-01-24 14:30:00,23.64,23.64,23.63,23.64,36485.0,23.64,23.64,23.63,23.64,36485.0
2017-01-24 14:35:00,23.64,23.64,23.58,23.58,176687.0,23.64,23.64,23.58,23.58,176687.0
2017-01-24 14:40:00,23.59,23.59,23.56,23.56,90465.0,23.59,23.59,23.56,23.56,90465.0
2017-01-24 14:45:00,23.56,23.58,23.56,23.58,76397.0,23.56,23.58,23.56,23.58,76397.0
2017-01-24 14:50:00,23.58,23.61,23.57,23.61,67865.0,23.58,23.61,23.57,23.61,67865.0
2017-01-24 14:55:00,23.61,23.61,23.6,23.61,40297.0,23.61,23.61,23.6,23.61,40297.0
2017-01-24 15:00:00,23.61,23.66,23.6,23.66,64987.0,23.61,23.66,23.6,23.66,64987.0
2017-01-24 15:05:00,23.66,23.66,23.64,23.64,72799.0,23.66,23.66,23.64,23.64,72799.0
2017-01-24 15:10:00,23.64,23.67,23.64,23.67,77352.0,23.64,23.67,23.64,23.67,77352.0
2017-01-24 15:15:00,23.67,23.67,23.65,23.66,94700.0,23.67,23.67,23.65,23.66,94700.0
2017-01-24 15:20:00,23.66,23.66,23.58,23.58,123971.0,23.66,23.66,23.58,23.58,123971.0
2017-01-24 15:25:00,23.58,23.6,23.56,23.59,134112.0,23.58,23.6,23.56,23.59,134112.0
2017-01-24 15:30:00,23.6,23.6,23.59,23.6,51545.0,23.6,23.6,23.59,23.6,51545.0
2017-01-24 15:35:00,23.6,23.61,23.56,23.58,214951.0,23.6,23.61,23.56,23.58,214951.0
2017-01-24 15:40:00,23.59,23.59,23.53,23.55,242716.0,23.59,23.59,23.53,23.55,242716.0
2017-01-24 15:45:00,23.55,23.55,23.53,23.55,186520.0,23.55,23.55,23.53,23.55,186520.0
2017-01-24 15:50:00,23.54,23.55,23.54,23.54,183510.0,23.54,23.55,23.54,23.54,183510.0
2017-01-24 15:55:00,23.54,23.55,23.53,23.55,412732.0,23.54,23.55,23.53,23.55,412732.0
2017-01-25 09:30:00,23.59,23.66,23.59,23.6,82262.0,23.59,23.66,23.59,23.6,82262.0
2017-01-25 09:35:00,23.6,23.7,23.6,23.69,46432.0,23.6,23.7,23.6,23.69,46432.0
2017-01-25 09:40:00,23.69,23.7,23.65,23.67,32184.0,23.69,23.7,23.65,23.67,32184.0
2017-01-25 09:45:00,23.67,23.67,23.62,23.66,30275.0,23.67,23.67,23.62,23.66,30275.0
2017-01-25 09:50:00,23.66,23.69,23.62,23.69,115429.0,23.66,23.69,23.62,23.69,115429.0
2017-01-25 09:55:00,23.7,23.7,23.65,23.68,91315.0,23.7,23.7,23.65,23.68,91315.0
2017-01-25 10:00:00,23.68,23.73,23.67,23.69,42029.0,23.68,23.73,23.67,23.69,42029.0
2017-01-25 10:05:00,23.69,23.73,23.69,23.71,42839.0,23.69,23.73,23.69,23.71,42839.0
2017-01-25 10:10:00,23.71,23.73,23.68,23.68,104137.0,23.71,23.73,23.68,23.68,104137.0
2017-01-25 10:15:00,23.68,23.7,23.66,23.67,92097.0,23.68,23.7,23.66,23.67,92097.0
2017-01-25 10:20:00,23.67,23.67,23.63,23.65,38483.0,23.67,23.67,23.63,23.65,38483.0
2017-01-25 10:25:00,23.65,23.66,23.64,23.66,15868.0,23.65,23.66,23.64,23.66,15868.0
2017-01-25 10:30:00,23.65,23.66,23.6,23.63,43374.0,23.65,23.66,23.6,23.63,43374.0
2017-01-25 10:35:00,23.63,23.66,23.6,23.61,63032.0,23.63,23.66,23.6,23.61,63032.0
2017-01-25 10:40:00,23.6,23.63,23.59,23.63,122286.0,23.6,23.63,23.59,23.63,122286.0
2017-01-25 10:45:00,23.63,23.64,23.61,23.64,50790.0,23.63,23.64,23.61,23.64,50790.0
2017-01-25 10:50:00,23.64,23.64,23.62,23.63,66072.0,23.64,23.64,23.62,23.63,66072.0
2017-01-25 10:55:00,23.63,23.64,23.62,23.64,30528.0,23.63,23.64,23.62,23.64,30528.0
2017-01-25 11:00:00,23.63,23.64,23.61,23.64,107283.0,23.63,23.64,23.61,23.64,107283.0
2017-01-25 11:05:00,23.63,23.64,23.62,23.64,164835.0,23.63,23.64,23.62,23.64,164835.0
2017-01-25 11:10:00,23.64,23.64,23.63,23.63,47463.0,23.64,23.64,23.63,23.63,47463.0
2017-01-25 11:15:00,23.64,23.7,23.63,23.7,316518.0,23.64,23.7,23.63,23.7,316518.0
2017-01-25 11:20:00,23.71,23.77,23.7,23.77,23225.0,23.71,23.77,23.7,23.77,23225.0
2017-01-25 11:25:00,23.76,23.78,23.71,23.72,222537.0,23.76,23.78,23.71,23.72,222537.0
2017-01-25 11:30:00,23.72,23.72,23.68,23.68,52053.0,23.72,23.72,23.68,23.68,52053.0
2017-01-25 11:35:00,23.69,23.69,23.65,23.67,60802.0,23.69,23.69,23.65,23.67,60802.0
2017-01-25 11:40:00,23.67,23.68,23.65,23.67,69381.0,23.67,23.68,23.65,23.67,69381.0
2017-01-25 11:45:00,23.68,23.68,23.66,23.67,37847.0,23.68,23.68,23.66,23.67,37847.0
2017-01-25 11:50:00,23.67,23.68,23.65,23.67,46726.0,23.67,23.68,23.65,23.67,46726.0
2017-01-25 11:55:00,23.67,23.67,23.66,23.67,72582.0,23.67,23.67,23.66,23.67,72582.0
2017-01-25 12:00:00,23.67,23.68,23.66,23.68,30425.0,23.67,23.68,23.66,23.68,30425.0
2017-01-25 12:05:00,23.68,23.7,23.66,23.66,264934.0,23.68,23.7,23.66,23.66,264934.0
2017-01-25 12:10:00,23.66,23.67,23.65,23.67,38525.0,23.66,23.67,23.65,23.67,38525.0
2017-01-25 12:15:00,23.67,23.67,23.61,23.61,86042.0,23.67,23.67,23.61,23.61,86042.0
2017-01-25 12:20:00,23.61,23.62,23.61,23.62,26308.0,23.61,23.62,23.61,23.62,26308.0
2017-01-25 12:25:00,23.62,23.65,23.61,23.63,73236.0,23.62,23.65,23.61,23.63,73236.0
2017-01-25 12:30:00,23.63,23.63,23.62,23.63,34193.0,23.63,23.63,23.62,23.63,34193.0
2017-01-25 12:35:00,23.63,23.64,23.62,23.62,23124.0,23.63,23.64,23.62,23.62,23124.0
2017-01-25 12:40:00,23.62,23.62,23.57,23.57,73313.0,23.62,23.62,23.57,23.57,73313.0
2017-01-25 12:45:00,23.57,23.58,23.55,23.56,99382.0,23.57,23.58,23.55,23.56,99382.0
2017-01-25 12:50:00,23.55,23.57,23.55,23.57,58809.0,23.55,23.57,23.55,23.57,58809.0
2017-01-25 12:55:00,23.57,23.59,23.56,23.59,45365.0,23.57,23.59,23.56,23.59,45365.0
2017-01-25 13:00:00,23.59,23.61,23.58,23.61,53277.0,23.59,23.61,23.58,23.61,53277.0
2017-01-25 13:05:00,23.61,23.64,23.6,23.63,42245.0,23.61,23.64,23.6,23.63,42245.0
2017-01-25 13:10:00,23.62,23.65,23.62,23.65,40579.0,23.62,23.65,23.62,23.65,40579.0
2017-01-25 13:15:00,23.64,23.66,23.63,23.64,50287.0,23.64,23.66,23.63,23.64,50287.0
2017-01-25 13:20:00,23.64,23.65,23.62,23.65,73419.0,23.64,23.65,23.62,23.65,73419.0
2017-01-25 13:25:00,23.65,23.67,23.64,23.67,195252.0,23.65,23.67,23.64,23.67,195252.0
2017-01-25 13:30:00,23.67,23.68,23.66,23.68,19979.0,23.67,23.68,23.66,23.68,19979.0
2017-01-25 13:35:00,23.68,23.69,23.66,23.67,152952.0,23.68,23.69,23.66,23.67,152952.0
2017-01-25 13:40:00,23.67,23.67,23.6,23.61,131773.0,23.67,23.67,23.6,23.61,131773.0
2017-01-25 13:45:00,23.61,23.62,23.58,23.59,116770.0,23.61,23.62,23.58,23.59,116770.0
2017-01-25 13:50:00,23.59,23.62,23.59,23.62,58466.0,23.59,23.62,23.59,23.62,58466.0
2017-01-25 13:55:00,23.61,23.62,23.59,23.59,43599.0,23.61,23.62,23.59,23.59,43599.0
2017-01-25 14:00:00,23.59,23.64,23.59,23.63,72153.0,23.59,23.64,23.59,23.63,72153.0
2017-01-25 14:05:00,23.63,23.65,23.62,23.63,74090.0,23.63,23.65,23.62,23.63,74090.0
2017-01-25 14:10:00,23.64,23.64,23.63,23.64,51225.0,23.64,23.64,23.63,23.64,51225.0
2017-01-25 14:15:00,23.64,23.65,23.63,23.65,76679.0,23.64,23.65,23.63,23.65,76679.0
2017-01-25 14:20:00,23.65,23.68,23.64,23.68,70233.0,23.65,23.68,23.64,23.68,70233.0
2017-01-25 14:25:00,23.68,23.69,23.67,23.68,67057.0,23.68,23.69,23.67,23.68,67057.0
2017-01-25 14:30:00,23.68,23.68,23.65,23.66,44654.0,23.68,23.68,23.65,23.66,44654.0
2017-01-25 14:35:00,23.66,23.66,23.65,23.66,32087.0,23.66,23.66,23.65,23.66,32087.0
2017-01-25 14:40:00,23.66,23.66,23.65,23.66,25651.0,23.66,23.66,23.65,23.66,25651.0
2017-01-25 14:45:00,23.66,23.66,23.65,23.66,22413.0,23.66,23.66,23.65,23.66,22413.0
2017-01-25 14:50:00,23.66,23.66,23.63,23.64,66541.0,23.66,23.66,23.63,23.64,66541.0
2017-01-25 14:55:00,23.64,23.65,23.61,23.65,92303.0,23.64,23.65,23.61,23.65,92303.0
2017-01-25 15:00:00,23.64,23.66,23.64,23.66,66366.0,23.64,23.66,23.64,23.66,66366.0
2017-01-25 15:05:00,23.66,23.66,23.62,23.62,60896.0,23.66,23.66,23.62,23.62,60896.0
2017-01-25 15:10:00,23.62,23.66,23.62,23.66,94683.0,23.62,23.66,23.62,23.66,94683.0
2017-01-25 15:15:00,23.66,23.66,23.6,23.6,96610.0,23.66,23.66,23.6,23.6,96610.0
2017-01-25 15:20:00,23.61,23.64,23.6,23.63,85794.0,23.61,23.64,23.6,23.63,85794.0
2017-01-25 15:25:00,23.63,23.64,23.62,23.63,172469.0,23.63,23.64,23.62,23.63,172469.0
2017-01-25 15:30:00,23.63,23.64,23.62,23.63,97980.0,23.63,23.64,23.62,23.63,97980.0
2017-01-25 15:35:00,23.62,23.63,23.61,23.61,109912.0,23.62,23.63,23.61,23.61,109912.0
2017-01-25 15:40:00,23.61,23.63,23.61,23.63,161567.0,23.61,23.63,23.61,23.63,161567.0
2017-01-25 15:45:00,23.62,23.63,23.61,23.61,185442.0,23.62,23.63,23.61,23.61,185442.0
2017-01-25 15:50:00,23.61,23.64,23.57,23.58,673058.0,23.61,23.64,23.57,23.58,673058.0
2017-01-25 15:55:00,23.58,23.59,23.54,23.59,1087345.0,23.58,23.59,23.54,23.59,1087345.0
2017-01-26 09:30:00,23.61,23.68,23.58,23.66,84107.0,23.61,23.68,23.58,23.66,84107.0
2017-01-26 09:35:00,23.65,23.68,23.61,23.61,102916.0,23.65,23.68,23.61,23.61,102916.0
2017-01-26 09:40:00,23.62,23.62,23.56,23.59,59921.0,23.62,23.62,23.56,23.59,59921.0
2017-01-26 09:45:00,23.59,23.6,23.52,23.55,61529.0,23.59,23.6,23.52,23.55,61529.0
2017-01-26 09:50:00,23.55,23.58,23.5,23.51,99759.0,23.55,23.58,23.5,23.51,99759.0
2017-01-26 09:55:00,23.5,23.52,23.46,23.48,63143.0,23.5,23.52,23.46,23.48,63143.0
2017-01-26 10:00:00,23.48,23.53,23.47,23.47,83540.0,23.48,23.53,23.47,23.47,83540.0
2017-01-26 10:05:00,23.47,23.51,23.43,23.51,96996.0,23.47,23.51,23.43,23.51,96996.0
2017-01-26 10:10:00,23.51,23.57,23.5,23.57,133509.0,23.51,23.57,23.5,23.57,133509.0
2017-01-26 10:15:00,23.57,23.58,23.54,23.55,62841.0,23.57,23.58,23.54,23.55,62841.0
2017-01-26 10:20:00,23.55,23.55,23.47,23.48,42736.0,23.55,23.55,23.47,23.48,42736.0
2017-01-26 10:25:00,23.48,23.48,23.42,23.46,77344.0,23.48,23.48,23.42,23.46,77344.0
2017-01-26 10:30:00,23.46,23.46,23.43,23.44,49357.0,23.46,23.46,23.43,23.44,49357.0
2017-01-26 10:35:00,23.44,23.47,23.43,23.46,82003.0,23.44,23.47,23.43,23.46,82003.0
2017-01-26 10:40:00,23.46,23.48,23.43,23.46,85108.0,23.46,23.48,23.43,23.46,85108.0
2017-01-26 10:45:00,23.45,23.47,23.43,23.46,41027.0,23.45,23.47,23.43,23.46,41027.0
2017-01-26 10:50:00,23.46,23.47,23.44,23.46,83973.0,23.46,23.47,23.44,23.46,83973.0
2017-01-26 10:55:00,23.46,23.51,23.46,23.49,122587.0,23.46,23.51,23.46,23.49,122587.0
2017-01-26 11:00:00,23.48,23.49,23.47,23.48,94980.0,23.48,23.49,23.47,23.48,94980.0
2017-01-26 11:05:00,23.49,23.53,23.47,23.52,51916.0,23.49,23.53,23.47,23.52,51916.0
2017-01-26 11:10:00,23.52,23.55,23.51,23.55,63710.0,23.52,23.55,23.51,23.55,63710.0
2017-01-26 11:15:00,23.54,23.57,23.52,23.57,60313.0,23.54,23.57,23.52,23.57,60313.0
2017-01-26 11:20:00,23.57,23.59,23.56,23.58,54155.0,23.57,23.59,23.56,23.58,54155.0
2017-01-26 11:25:00,23.59,23.61,23.57,23.58,51038.0,23.59,23.61,23.57,23.58,51038.0
2017-01-26 11:30:00,23.58,23.6,23.56,23.6,61002.0,23.58,23.6,23.56,23.6,61002.0
2017-01-26 11:35:00,23.6,23.63,23.59,23.61,26880.0,23.6,23.63,23.59,23.61,26880.0
2017-01-26 11:40:00,23.61,23.62,23.56,23.56,54240.0,23.61,23.62,23.56,23.56,54240.0
2017-01-26 11:45:00,23.57,23.57,23.54,23.54,23284.0,23.57,23.57,23.54,23.54,23284.0
2017-01-26 11:50:00,23.55,23.56,23.54,23.55,15580.0,23.55,23.56,23.54,23.55,15580.0
2017-01-26 11:55:00,23.55,23.58,23.52,23.52,36089.0,23.55,23.58,23.52,23.52,36089.0
2017-01-26 12:00:00,23.53,23.55,23.52,23.55,26054.0,23.53,23.55,23.52,23.55,26054.0
2017-01-26 12:05:00,23.54,23.55,23.51,23.53,36381.0,23.54,23.55,23.51,23.53,36381.0
2017-01-26 12:10:00,23.54,23.56,23.53,23.55,14184.0,23.54,23.56,23.53,23.55,14184.0
2017-01-26 12:15:00,23.55,23.55,23.53,23.54,18318.0,23.55,23.55,23.53,23.54,18318.0
2017-01-26 12:20:00,23.54,23.55,23.52,23.53,34559.0,23.54,23.55,23.52,23.53,34559.0
2017-01-26 12:25:00,23.54,23.54,23.52,23.54,23472.0,23.54,23.54,23.52,23.54,23472.0
2017-01-26 12:30:00,23.53,23.54,23.52,23.52,10130.0,23.53,23.54,23.52,23.52,10130.0
2017-01-26 12:35:00,23.53,23.53,23.51,23.51,22943.0,23.53,23.53,23.51,23.51,22943.0
2017-01-26 12:40:00,23.52,23.55,23.51,23.55,34874.0,23.52,23.55,23.51,23.55,34874.0
2017-01-26 12:45:00,23.54,23.54,23.51,23.51,31741.0,23.54,23.54,23.51,23.51,31741.0
2017-01-26 12:50:00,23.51,23.53,23.51,23.52,15718.0,23.51,23.53,23.51,23.52,15718.0
2017-01-26 12:55:00,23.52,23.53,23.5,23.51,11820.0,23.52,23.53,23.5,23.51,11820.0
2017-01-26 13:00:00,23.51,23.55,23.5,23.53,33303.0,23.51,23.55,23.5,23.53,33303.0
2017-01-26 13:05:00,23.53,23.54,23.51,23.51,29630.0,23.53,23.54,23.51,23.51,29630.0
2017-01-26 13:10:00,23.51,23.52,23.5,23.5,20094.0,23.51,23.52,23.5,23.5,20094.0
2017-01-26 13:15:00,23.5,23.51,23.46,23.47,49894.0,23.5,23.51,23.46,23.47,49894.0
2017-01-26 13:20:00,23.48,23.48,23.46,23.47,28425.0,23.48,23.48,23.46,23.47,28425.0
2017-01-26 13:25:00,23.47,23.5,23.47,23.49,24506.0,23.47,23.5,23.47,23.49,24506.0
2017-01-26 13:30:00,23.49,23.51,23.48,23.48,35678.0,23.49,23.51,23.48,23.48,35678.0
2017-01-26 13:35:00,23.49,23.51,23.48,23.49,24227.0,23.49,23.51,23.48,23.49,24227.0
2017-01-26 13:40:00,23.5,23.5,23.46,23.47,38851.0,23.5,23.5,23.46,23.47,38851.0
2017-01-26 13:45:00,23.47,23.47,23.46,23.46,19881.0,23.47,23.47,23.46,23.46,19881.0
2017-01-26 13:50:00,23.46,23.47,23.43,23.43,46061.0,23.46,23.47,23.43,23.43,46061.0
2017-01-26 13:55:00,23.43,23.45,23.43,23.45,55613.0,23.43,23.45,23.43,23.45,55613.0
2017-01-26 14:00:00,23.44,23.45,23.41,23.42,68181.0,23.44,23.45,23.41,23.42,68181.0
2017-01-26 14:05:00,23.42,23.45,23.41,23.44,44408.0,23.42,23.45,23.41,23.44,44408.0
2017-01-26 14:10:00,23.45,23.45,23.44,23.45,19917.0,23.45,23.45,23.44,23.45,19917.0
2017-01-26 14:15:00,23.44,23.46,23.44,23.45,47870.0,23.44,23.46,23.44,23.45,47870.0
2017-01-26 14:20:00,23.44,23.45,23.4,23.41,81001.0,23.44,23.45,23.4,23.41,81001.0
2017-01-26 14:25:00,23.41,23.43,23.4,23.43,38584.0,23.41,23.43,23.4,23.43,38584.0
2017-01-26 14:30:00,23.43,23.43,23.41,23.43,46848.0,23.43,23.43,23.41,23.43,46848.0
2017-01-26 14:35:00,23.43,23.46,23.42,23.43,51553.0,23.43,23.46,23.42,23.43,51553.0
2017-01-26 14:40:00,23.43,23.44,23.43,23.44,18469.0,23.43,23.44,23.43,23.44,18469.0
2017-01-26 14:45:00,23.44,23.47,23.41,23.46,65273.0,23.44,23.47,23.41,23.46,65273.0
2017-01-26 14:50:00,23.47,23.47,23.45,23.46,20909.0,23.47,23.47,23.45,23.46,20909.0
2017-01-26 14:55:00,23.45,23.46,23.43,23.44,40532.0,23.45,23.46,23.43,23.44,40532.0
2017-01-26 15:00:00,23.43,23.44,23.43,23.44,17559.0,23.43,23.44,23.43,23.44,17559.0
2017-01-26 15:05:00,23.44,23.45,23.43,23.44,40277.0,23.44,23.45,23.43,23.44,40277.0
2017-01-26 15:10:00,23.44,23.45,23.43,23.45,32545.0,23.44,23.45,23.43,23.45,32545.0
2017-01-26 15:15:00,23.45,23.45,23.41,23.41,58211.0,23.45,23.45,23.41,23.41,58211.0
2017-01-26 15:20:00,23.41,23.42,23.4,23.41,45818.0,23.41,23.42,23.4,23.41,45818.0
2017-01-26 15:25:00,23.41,23.44,23.41,23.42,38802.0,23.41,23.44,23.41,23.42,38802.0
2017-01-26 15:30:00,23.42,23.44,23.41,23.44,37809.0,23.42,23.44,23.41,23.44,37809.0
2017-01-26 15:35:00,23.44,23.44,23.41,23.42,76115.0,23.44,23.44,23.41,23.42,76115.0
2017-01-26 15:40:00,23.42,23.42,23.39,23.39,72712.0,23.42,23.42,23.39,23.39,72712.0
2017-01-26 15:45:00,23.39,23.41,23.39,23.41,105078.0,23.39,23.41,23.39,23.41,105078.0
2017-01-26 15:50:00,23.41,23.44,23.4,23.43,203869.0,23.41,23.44,23.4,23.43,203869.0
2017-01-26 15:55:00,23.43,23.43,23.41,23.42,198067.0,23.43,23.43,23.41,23.42,198067.0
2017-01-27 09:30:00,23.54,23.65,23.47,23.59,93832.0,23.54,23.65,23.47,23.59,93832.0
2017-01-27 09:35:00,23.59,23.63,23.56,23.59,120313.0,23.59,23.63,23.56,23.59,120313.0
2017-01-27 09:40:00,23.59,23.61,23.57,23.6,60221.0,23.59,23.61,23.57,23.6,60221.0
2017-01-27 09:45:00,23.6,23.61,23.56,23.6,35384.0,23.6,23.61,23.56,23.6,35384.0
2017-01-27 09:50:00,23.6,23.64,23.59,23.62,142671.0,23.6,23.64,23.59,23.62,142671.0
2017-01-27 09:55:00,23.62,23.67,23.6,23.67,125436.0,23.62,23.67,23.6,23.67,125436.0
2017-01-27 10:00:00,23.68,23.68,23.61,23.64,70782.0,23.68,23.68,23.61,23.64,70782.0
2017-01-27 10:05:00,23.64,23.65,23.57,23.59,83297.0,23.64,23.65,23.57,23.59,83297.0
2017-01-27 10:10:00,23.59,23.6,23.56,23.57,57188.0,23.59,23.6,23.56,23.57,57188.0
2017-01-27 10:15:00,23.57,23.57,23.54,23.55,43274.0,23.57,23.57,23.54,23.55,43274.0
2017-01-27 10:20:00,23.56,23.67,23.55,23.67,82588.0,23.56,23.67,23.55,23.67,82588.0
2017-01-27 10:25:00,23.68,23.68,23.64,23.65,264357.0,23.68,23.68,23.64,23.65,264357.0
2017-01-27 10:30:00,23.65,23.68,23.63,23.68,205697.0,23.65,23.68,23.63,23.68,205697.0
2017-01-27 10:35:00,23.67,23.68,23.63,23.65,42146.0,23.67,23.68,23.63,23.65,42146.0
2017-01-27 10:40:00,23.64,23.71,23.64,23.7,58345.0,23.64,23.71,23.64,23.7,58345.0
2017-01-27 10:45:00,23.7,23.7,23.66,23.68,105853.0,23.7,23.7,23.66,23.68,105853.0
2017-01-27 10:50:00,23.69,23.7,23.67,23.68,120956.0,23.69,23.7,23.67,23.68,120956.0
2017-01-27 10:55:00,23.68,23.68,23.59,23.62,238217.0,23.68,23.68,23.59,23.62,238217.0
2017-01-27 11:00:00,23.62,23.66,23.6,23.66,83703.0,23.62,23.66,23.6,23.66,83703.0
2017-01-27 11:05:00,23.66,23.7,23.64,23.7,88910.0,23.66,23.7,23.64,23.7,88910.0
2017-01-27 11:10:00,23.7,23.78,23.69,23.77,86234.0,23.7,23.78,23.69,23.77,86234.0
2017-01-27 11:15:00,23.77,23.77,23.71,23.73,46308.0,23.77,23.77,23.71,23.73,46308.0
2017-01-27 11:20:00,23.72,23.74,23.7,23.73,81613.0,23.72,23.74,23.7,23.73,81613.0
2017-01-27 11:25:00,23.73,23.79,23.73,23.79,51604.0,23.73,23.79,23.73,23.79,51604.0
2017-01-27 11:30:00,23.79,23.82,23.77,23.82,44700.0,23.79,23.82,23.77,23.82,44700.0
2017-01-27 11:35:00,23.82,23.83,23.79,23.8,49410.0,23.82,23.83,23.79,23.8,49410.0
2017-01-27 11:40:00,23.8,23.84,23.8,23.84,21485.0,23.8,23.84,23.8,23.84,21485.0
2017-01-27 11:45:00,23.84,23.86,23.84,23.86,53161.0,23.84,23.86,23.84,23.86,53161.0
2017-01-27 11:50:00,23.86,23.87,23.82,23.83,49334.0,23.86,23.87,23.82,23.83,49334.0
2017-01-27 11:55:00,23.83,23.83,23.8,23.82,21624.0,23.83,23.83,23.8,23.82,21624.0
2017-01-27 12:00:00,23.81,23.82,23.79,23.81,69767.0,23.81,23.82,23.79,23.81,69767.0
2017-01-27 12:05:00,23.81,23.82,23.8,23.82,47597.0,23.81,23.82,23.8,23.82,47597.0
2017-01-27 12:10:00,23.82,23.84,23.81,23.84,32681.0,23.82,23.84,23.81,23.84,32681.0
2017-01-27 12:15:00,23.84,23.86,23.82,23.83,83562.0,23.84,23.86,23.82,23.83,83562.0
2017-01-27 12:20:00,23.82,23.87,23.81,23.87,71726.0,23.82,23.87,23.81,23.87,71726.0
2017-01-27 12:25:00,23.87,23.87,23.84,23.86,18389.0,23.87,23.87,23.84,23.86,18389.0
2017-01-27 12:30:00,23.86,23.86,23.81,23.83,45672.0,23.86,23.86,23.81,23.83,45672.0
2017-01-27 12:35:00,23.83,23.84,23.82,23.83,26690.0,23.83,23.84,23.82,23.83,26690.0
2017-01-27 12:40:00,23.83,23.84,23.81,23.83,29905.0,23.83,23.84,23.81,23.83,29905.0
2017-01-27 12:45:00,23.83,23.84,23.82,23.82,29810.0,23.83,23.84,23.82,23.82,29810.0
2017-01-27 12:50:00,23.83,23.84,23.82,23.84,37308.0,23.83,23.84,23.82,23.84,37308.0
2017-01-27 12:55:00,23.84,23.85,23.82,23.82,69433.0,23.84,23.85,23.82,23.82,69433.0
2017-01-27 13:00:00,23.82,23.83,23.8,23.8,25409.0,23.82,23.83,23.8,23.8,25409.0
2017-01-27 13:05:00,23.8,23.85,23.8,23.83,35277.0,23.8,23.85,23.8,23.83,35277.0
2017-01-27 13:10:00,23.83,23.85,23.81,23.82,35247.0,23.83,23.85,23.81,23.82,35247.0
2017-01-27 13:15:00,23.82,23.83,23.79,23.8,34792.0,23.82,23.83,23.79,23.8,34792.0
2017-01-27 13:20:00,23.8,23.83,23.79,23.8,49103.0,23.8,23.83,23.79,23.8,49103.0
2017-01-27 13:25:00,23.81,23.84,23.81,23.84,39238.0,23.81,23.84,23.81,23.84,39238.0
2017-01-27 13:30:00,23.84,23.86,23.81,23.85,61869.0,23.84,23.86,23.81,23.85,61869.0
2017-01-27 13:35:00,23.85,23.86,23.84,23.85,94962.0,23.85,23.86,23.84,23.85,94962.0
2017-01-27 13:40:00,23.85,23.88,23.84,23.87,56234.0,23.85,23.88,23.84,23.87,56234.0
2017-01-27 13:45:00,23.87,23.89,23.86,23.89,73683.0,23.87,23.89,23.86,23.89,73683.0
2017-01-27 13:50:00,23.89,23.91,23.88,23.9,97908.0,23.89,23.91,23.88,23.9,97908.0
2017-01-27 13:55:00,23.9,23.93,23.89,23.92,84712.0,23.9,23.93,23.89,23.92,84712.0
2017-01-27 14:00:00,23.92,23.93,23.89,23.93,52842.0,23.92,23.93,23.89,23.93,52842.0
2017-01-27 14:05:00,23.92,23.92,23.89,23.89,46886.0,23.92,23.92,23.89,23.89,46886.0
2017-01-27 14:10:00,23.89,23.92,23.89,23.91,66986.0,23.89,23.92,23.89,23.91,66986.0
2017-01-27 14:15:00,23.91,23.92,23.88,23.88,54583.0,23.91,23.92,23.88,23.88,54583.0
2017-01-27 14:20:00,23.88,23.9,23.87,23.9,50824.0,23.88,23.9,23.87,23.9,50824.0
2017-01-27 14:25:00,23.9,23.9,23.87,23.89,40194.0,23.9,23.9,23.87,23.89,40194.0
2017-01-27 14:30:00,23.89,23.9,23.88,23.9,42609.0,23.89,23.9,23.88,23.9,42609.0
2017-01-27 14:35:00,23.89,23.91,23.87,23.88,52038.0,23.89,23.91,23.87,23.88,52038.0
2017-01-27 14:40:00,23.88,23.89,23.86,23.88,57685.0,23.88,23.89,23.86,23.88,57685.0
2017-01-27 14:45:00,23.88,23.9,23.86,23.87,47836.0,23.88,23.9,23.86,23.87,47836.0
2017-01-27 14:50:00,23.87,23.9,23.87,23.9,31266.0,23.87,23.9,23.87,23.9,31266.0
2017-01-27 14:55:00,23.9,23.9,23.88,23.88,49376.0,23.9,23.9,23.88,23.88,49376.0
2017-01-27 15:00:00,23.88,23.88,23.86,23.88,16507.0,23.88,23.88,23.86,23.88,16507.0
2017-01-27 15:05:00,23.88,23.9,23.87,23.88,46945.0,23.88,23.9,23.87,23.88,46945.0
2017-01-27 15:10:00,23.88,23.88,23.87,23.88,23874.0,23.88,23.88,23.87,23.88,23874.0
2017-01-27 15:15:00,23.88,23.88,23.83,23.83,54966.0,23.88,23.88,23.83,23.83,54966.0
2017-01-27 15:20:00,23.83,23.88,23.83,23.88,122483.0,23.83,23.88,23.83,23.88,122483.0
2017-01-27 15:25:00,23.88,23.88,23.84,23.84,47942.0,23.88,23.88,23.84,23.84,47942.0
2017-01-27 15:30:00,23.84,23.87,23.84,23.87,37252.0,23.84,23.87,23.84,23.87,37252.0
2017-01-27 15:35:00,23.87,23.88,23.86,23.87,61692.0,23.87,23.88,23.86,23.87,61692.0
2017-01-27 15:40:00,23.87,23.88,23.86,23.88,91357.0,23.87,23.88,23.86,23.88,91357.0
2017-01-27 15:45:00,23.88,23.88,23.84,23.86,120944.0,23.88,23.88,23.84,23.86,120944.0
2017-01-27 15:50:00,23.86,23.88,23.85,23.87,238888.0,23.86,23.88,23.85,23.87,238888.0
2017-01-27 15:55:00,23.87,23.89,23.86,23.86,387259.0,23.87,23.89,23.86,23.86,387259.0
2017-01-30 09:30:00,23.79,23.92,23.73,23.77,148510.0,23.79,23.92,23.73,23.77,148510.0
2017-01-30 09:35:00,23.77,23.86,23.77,23.83,100824.0,23.77,23.86,23.77,23.83,100824.0
2017-01-30 09:40:00,23.82,23.82,23.77,23.78,85864.0,23.82,23.82,23.77,23.78,85864.0
2017-01-30 09:45:00,23.77,23.81,23.76,23.77,54846.0,23.77,23.81,23.76,23.77,54846.0
2017-01-30 09:50:00,23.77,23.8,23.72,23.77,83098.0,23.77,23.8,23.72,23.77,83098.0
2017-01-30 09:55:00,23.77,23.79,23.7,23.71,177759.0,23.77,23.79,23.7,23.71,177759.0
2017-01-30 10:00:00,23.71,23.75,23.69,23.72,40903.0,23.71,23.75,23.69,23.72,40903.0
2017-01-30 10:05:00,23.72,23.73,23.67,23.73,62384.0,23.72,23.73,23.67,23.73,62384.0
2017-01-30 10:10:00,23.73,23.74,23.67,23.68,108012.0,23.73,23.74,23.67,23.68,108012.0
2017-01-30 10:15:00,23.68,23.68,23.59,23.6,118786.0,23.68,23.68,23.59,23.6,118786.0
2017-01-30 10:20:00,23.6,23.69,23.59,23.69,51463.0,23.6,23.69,23.59,23.69,51463.0
2017-01-30 10:25:00,23.68,23.71,23.67,23.71,280917.0,23.68,23.71,23.67,23.71,280917.0
2017-01-30 10:30:00,23.71,23.74,23.69,23.71,209805.0,23.71,23.74,23.69,23.71,209805.0
2017-01-30 10:35:00,23.71,23.73,23.64,23.72,537486.0,23.71,23.73,23.64,23.72,537486.0
2017-01-30 10:40:00,23.72,23.81,23.71,23.8,169611.0,23.72,23.81,23.71,23.8,169611.0
2017-01-30 10:45:00,23.8,23.81,23.72,23.75,133130.0,23.8,23.81,23.72,23.75,133130.0
2017-01-30 10:50:00,23.74,23.75,23.69,23.71,75000.0,23.74,23.75,23.69,23.71,75000.0
2017-01-30 10:55:00,23.71,23.72,23.69,23.69,56636.0,23.71,23.72,23.69,23.69,56636.0
2017-01-30 11:00:00,23.7,23.73,23.69,23.72,97440.0,23.7,23.73,23.69,23.72,97440.0
2017-01-30 11:05:00,23.73,23.8,23.72,23.77,142011.0,23.73,23.8,23.72,23.77,142011.0
2017-01-30 11:10:00,23.77,23.77,23.73,23.75,66217.0,23.77,23.77,23.73,23.75,66217.0
2017-01-30 11:15:00,23.75,23.76,23.73,23.76,61811.0,23.75,23.76,23.73,23.76,61811.0
2017-01-30 11:20:00,23.76,23.8,23.75,23.79,87182.0,23.76,23.8,23.75,23.79,87182.0
2017-01-30 11:25:00,23.8,23.82,23.75,23.76,129172.0,23.8,23.82,23.75,23.76,129172.0
2017-01-30 11:30:00,23.75,23.77,23.75,23.76,94337.0,23.75,23.77,23.75,23.76,94337.0
2017-01-30 11:35:00,23.76,23.82,23.75,23.82,219838.0,23.76,23.82,23.75,23.82,219838.0
2017-01-30 11:40:00,23.82,23.83,23.8,23.83,113381.0,23.82,23.83,23.8,23.83,113381.0
2017-01-30 11:45:00,23.82,23.84,23.8,23.8,107233.0,23.82,23.84,23.8,23.8,107233.0
2017-01-30 11:50:00,23.8,23.82,23.79,23.82,56384.0,23.8,23.82,23.79,23.82,56384.0
2017-01-30 11:55:00,23.82,23.83,23.79,23.79,24564.0,23.82,23.83,23.79,23.79,24564.0
2017-01-30 12:00:00,23.79,23.8,23.77,23.8,51228.0,23.79,23.8,23.77,23.8,51228.0
2017-01-30 12:05:00,23.79,23.82,23.79,23.82,64209.0,23.79,23.82,23.79,23.82,64209.0
2017-01-30 12:10:00,23.81,23.82,23.79,23.8,23919.0,23.81,23.82,23.79,23.8,23919.0
2017-01-30 12:15:00,23.8,23.82,23.79,23.82,50618.0,23.8,23.82,23.79,23.82,50618.0
2017-01-30 12:20:00,23.82,23.83,23.81,23.83,27564.0,23.82,23.83,23.81,23.83,27564.0
2017-01-30 12:25:00,23.83,23.84,23.82,23.83,682616.0,23.83,23.84,23.82,23.83,682616.0
2017-01-30 12:30:00,23.83,23.84,23.74,23.75,117167.0,23.83,23.84,23.74,23.75,117167.0
2017-01-30 12:35:00,23.75,23.75,23.73,23.75,21377.0,23.75,23.75,23.73,23.75,21377.0
2017-01-30 12:40:00,23.75,23.75,23.72,23.73,17534.0,23.75,23.75,23.72,23.73,17534.0
2017-01-30 12:45:00,23.73,23.74,23.71,23.71,15872.0,23.73,23.74,23.71,23.71,15872.0
2017-01-30 12:50:00,23.72,23.72,23.7,23.7,27822.0,23.72,23.72,23.7,23.7,27822.0
2017-01-30 12:55:00,23.71,23.72,23.7,23.72,25611.0,23.71,23.72,23.7,23.72,25611.0
2017-01-30 13:00:00,23.72,23.74,23.71,23.73,39316.0,23.72,23.74,23.71,23.73,39316.0
2017-01-30 13:05:00,23.73,23.75,23.71,23.72,102593.0,23.73,23.75,23.71,23.72,102593.0
2017-01-30 13:10:00,23.73,23.74,23.71,23.71,15620.0,23.73,23.74,23.71,23.71,15620.0
2017-01-30 13:15:00,23.71,23.72,23.71,23.71,10400.0,23.71,23.72,23.71,23.71,10400.0
2017-01-30 13:20:00,23.71,23.72,23.7,23.71,36792.0,23.71,23.72,23.7,23.71,36792.0
2017-01-30 13:25:00,23.71,23.72,23.7,23.72,29200.0,23.71,23.72,23.7,23.72,29200.0
2017-01-30 13:30:00,23.71,23.72,23.7,23.71,26561.0,23.71,23.72,23.7,23.71,26561.0
2017-01-30 13:35:00,23.71,23.72,23.69,23.7,25193.0,23.71,23.72,23.69,23.7,25193.0
2017-01-30 13:40:00,23.69,23.7,23.68,23.68,31234.0,23.69,23.7,23.68,23.68,31234.0
2017-01-30 13:45:00,23.68,23.7,23.67,23.7,23883.0,23.68,23.7,23.67,23.7,23883.0
2017-01-30 13:50:00,23.7,23.7,23.68,23.69,19008.0,23.7,23.7,23.68,23.69,19008.0
2017-01-30 13:55:00,23.69,23.7,23.68,23.7,20758.0,23.69,23.7,23.68,23.7,20758.0
2017-01-30 14:00:00,23.7,23.7,23.68,23.68,394870.0,23.7,23.7,23.68,23.68,394870.0
2017-01-30 14:05:00,23.69,23.69,23.63,23.66,235941.0,23.69,23.69,23.63,23.66,235941.0
2017-01-30 14:10:00,23.65,23.68,23.64,23.67,40871.0,23.65,23.68,23.64,23.67,40871.0
2017-01-30 14:15:00,23.67,23.68,23.66,23.68,9735.0,23.67,23.68,23.66,23.68,9735.0
2017-01-30 14:20:00,23.68,23.69,23.67,23.69,53594.0,23.68,23.69,23.67,23.69,53594.0
2017-01-30 14:25:00,23.69,23.73,23.69,23.71,35576.0,23.69,23.73,23.69,23.71,35576.0
2017-01-30 14:30:00,23.71,23.76,23.71,23.76,105188.0,23.71,23.76,23.71,23.76,105188.0
2017-01-30 14:35:00,23.76,23.77,23.72,23.75,482135.0,23.76,23.77,23.72,23.75,482135.0
2017-01-30 14:40:00,23.75,23.75,23.71,23.74,128269.0,23.75,23.75,23.71,23.74,128269.0
2017-01-30 14:45:00,23.74,23.75,23.73,23.73,82350.0,23.74,23.75,23.73,23.73,82350.0
2017-01-30 14:50:00,23.73,23.74,23.72,23.74,22098.0,23.73,23.74,23.72,23.74,22098.0
2017-01-30 14:55:00,23.73,23.75,23.73,23.75,45002.0,23.73,23.75,23.73,23.75,45002.0
2017-01-30 15:00:00,23.75,23.75,23.73,23.74,36714.0,23.75,23.75,23.73,23.74,36714.0
2017-01-30 15:05:00,23.75,23.76,23.73,23.75,94016.0,23.75,23.76,23.73,23.75,94016.0
2017-01-30 15:10:00,23.74,23.76,23.74,23.75,43780.0,23.74,23.76,23.74,23.75,43780.0
2017-01-30 15:15:00,23.75,23.75,23.72,23.73,116366.0,23.75,23.75,23.72,23.73,116366.0
2017-01-30 15:20:00,23.74,23.75,23.73,23.75,26523.0,23.74,23.75,23.73,23.75,26523.0
2017-01-30 15:25:00,23.75,23.76,23.74,23.76,55360.0,23.75,23.76,23.74,23.76,55360.0
2017-01-30 15:30:00,23.76,23.79,23.76,23.79,106525.0,23.76,23.79,23.76,23.79,106525.0
2017-01-30 15:35:00,23.79,23.79,23.78,23.79,41981.0,23.79,23.79,23.78,23.79,41981.0
2017-01-30 15:40:00,23.78,23.81,23.78,23.81,109509.0,23.78,23.81,23.78,23.81,109509.0
2017-01-30 15:45:00,23.8,23.84,23.8,23.83,177666.0,23.8,23.84,23.8,23.83,177666.0
2017-01-30 15:50:00,23.82,23.84,23.82,23.83,105132.0,23.82,23.84,23.82,23.83,105132.0
2017-01-30 15:55:00,23.83,23.85,23.82,23.84,505681.0,23.83,23.85,23.82,23.84,505681.0
2017-01-31 09:30:00,23.76,23.81,23.69,23.78,82924.0,23.76,23.81,23.69,23.78,82924.0
2017-01-31 09:35:00,23.77,23.85,23.77,23.85,75468.0,23.77,23.85,23.77,23.85,75468.0
2017-01-31 09:40:00,23.85,23.87,23.83,23.86,44198.0,23.85,23.87,23.83,23.86,44198.0
2017-01-31 09:45:00,23.85,23.97,23.85,23.95,68016.0,23.85,23.97,23.85,23.95,68016.0
2017-01-31 09:50:00,23.95,23.96,23.88,23.89,137833.0,23.95,23.96,23.88,23.89,137833.0
2017-01-31 09:55:00,23.89,23.92,23.86,23.91,106787.0,23.89,23.92,23.86,23.91,106787.0
2017-01-31 10:00:00,23.9,23.98,23.9,23.96,59450.0,23.9,23.98,23.9,23.96,59450.0
2017-01-31 10:05:00,23.97,24.07,23.97,24.02,176383.0,23.97,24.07,23.97,24.02,176383.0
2017-01-31 10:10:00,24.02,24.06,23.99,24.05,59059.0,24.02,24.06,23.99,24.05,59059.0
2017-01-31 10:15:00,24.06,24.06,24.01,24.03,42600.0,24.06,24.06,24.01,24.03,42600.0
2017-01-31 10:20:00,24.03,24.05,24.02,24.03,49684.0,24.03,24.05,24.02,24.03,49684.0
2017-01-31 10:25:00,24.03,24.05,24.03,24.04,29113.0,24.03,24.05,24.03,24.04,29113.0
2017-01-31 10:30:00,24.04,24.05,24.01,24.02,63501.0,24.04,24.05,24.01,24.02,63501.0
2017-01-31 10:35:00,24.01,24.05,23.97,24.03,112237.0,24.01,24.05,23.97,24.03,112237.0
2017-01-31 10:40:00,24.04,24.06,24.02,24.03,71431.0,24.04,24.06,24.02,24.03,71431.0
2017-01-31 10:45:00,24.04,24.04,23.96,23.96,57804.0,24.04,24.04,23.96,23.96,57804.0
2017-01-31 10:50:00,23.96,23.98,23.94,23.95,62253.0,23.96,23.98,23.94,23.95,62253.0
2017-01-31 10:55:00,23.94,23.95,23.94,23.94,20077.0,23.94,23.95,23.94,23.94,20077.0
2017-01-31 11:00:00,23.94,23.96,23.93,23.96,27310.0,23.94,23.96,23.93,23.96,27310.0
2017-01-31 11:05:00,23.96,23.96,23.93,23.94,73128.0,23.96,23.96,23.93,23.94,73128.0
2017-01-31 11:10:00,23.94,23.96,23.93,23.96,42504.0,23.94,23.96,23.93,23.96,42504.0
2017-01-31 11:15:00,23.96,23.97,23.94,23.96,69040.0,23.96,23.97,23.94,23.96,69040.0
2017-01-31 11:20:00,23.97,23.98,23.94,23.95,32396.0,23.97,23.98,23.94,23.95,32396.0
2017-01-31 11:25:00,23.94,23.95,23.88,23.89,51856.0,23.94,23.95,23.88,23.89,51856.0
2017-01-31 11:30:00,23.89,23.91,23.86,23.88,59753.0,23.89,23.91,23.86,23.88,59753.0
2017-01-31 11:35:00,23.88,23.92,23.86,23.89,53941.0,23.88,23.92,23.86,23.89,53941.0
2017-01-31 11:40:00,23.89,23.92,23.88,23.9,95140.0,23.89,23.92,23.88,23.9,95140.0
2017-01-31 11:45:00,23.89,23.91,23.87,23.88,56040.0,23.89,23.91,23.87,23.88,56040.0
2017-01-31 11:50:00,23.88,23.91,23.86,23.91,112790.0,23.88,23.91,23.86,23.91,112790.0
2017-01-31 11:55:00,23.91,23.92,23.85,23.86,82949.0,23.91,23.92,23.85,23.86,82949.0
2017-01-31 12:00:00,23.86,23.87,23.84,23.87,61617.0,23.86,23.87,23.84,23.87,61617.0
2017-01-31 12:05:00,23.87,23.87,23.84,23.85,24827.0,23.87,23.87,23.84,23.85,24827.0
2017-01-31 12:10:00,23.84,23.86,23.83,23.86,24403.0,23.84,23.86,23.83,23.86,24403.0
2017-01-31 12:15:00,23.86,23.89,23.85,23.87,54856.0,23.86,23.89,23.85,23.87,54856.0
2017-01-31 12:20:00,23.88,23.9,23.87,23.89,79866.0,23.88,23.9,23.87,23.89,79866.0
2017-01-31 12:25:00,23.89,23.9,23.88,23.89,49860.0,23.89,23.9,23.88,23.89,49860.0
2017-01-31 12:30:00,23.89,23.89,23.87,23.89,24481.0,23.89,23.89,23.87,23.89,24481.0
2017-01-31 12:35:00,23.89,23.9,23.88,23.88,55129.0,23.89,23.9,23.88,23.88,55129.0
2017-01-31 12:40:00,23.89,23.91,23.88,23.91,22501.0,23.89,23.91,23.88,23.91,22501.0
2017-01-31 12:45:00,23.91,23.91,23.87,23.91,47758.0,23.91,23.91,23.87,23.91,47758.0
2017-01-31 12:50:00,23.91,23.91,23.89,23.89,45406.0,23.91,23.91,23.89,23.89,45406.0
2017-01-31 12:55:00,23.89,23.91,23.89,23.9,32025.0,23.89,23.91,23.89,23.9,32025.0
2017-01-31 13:00:00,23.91,23.91,23.89,23.9,13800.0,23.91,23.91,23.89,23.9,13800.0
2017-01-31 13:05:00,23.9,23.9,23.89,23.9,7185.0,23.9,23.9,23.89,23.9,7185.0
2017-01-31 13:10:00,23.9,23.9,23.86,23.89,55314.0,23.9,23.9,23.86,23.89,55314.0
2017-01-31 13:15:00,23.89,23.91,23.87,23.89,81644.0,23.89,23.91,23.87,23.89,81644.0
2017-01-31 13:20:00,23.89,23.89,23.88,23.89,15740.0,23.89,23.89,23.88,23.89,15740.0
2017-01-31 13:25:00,23.89,23.92,23.89,23.92,49356.0,23.89,23.92,23.89,23.92,49356.0
2017-01-31 13:30:00,23.92,23.92,23.89,23.91,59883.0,23.92,23.92,23.89,23.91,59883.0
2017-01-31 13:35:00,23.91,23.92,23.89,23.92,40206.0,23.91,23.92,23.89,23.92,40206.0
2017-01-31 13:40:00,23.91,23.95,23.91,23.94,37572.0,23.91,23.95,23.91,23.94,37572.0
2017-01-31 13:45:00,23.94,23.94,23.93,23.94,14473.0,23.94,23.94,23.93,23.94,14473.0
2017-01-31 13:50:00,23.94,23.96,23.93,23.95,75869.0,23.94,23.96,23.93,23.95,75869.0
2017-01-31 13:55:00,23.94,23.94,23.9,23.91,39168.0,23.94,23.94,23.9,23.91,39168.0
2017-01-31 14:00:00,23.91,23.93,23.89,23.9,41772.0,23.91,23.93,23.89,23.9,41772.0
2017-01-31 14:05:00,23.91,23.94,23.9,23.93,45428.0,23.91,23.94,23.9,23.93,45428.0
2017-01-31 14:10:00,23.92,23.95,23.92,23.93,92209.0,23.92,23.95,23.92,23.93,92209.0
2017-01-31 14:15:00,23.93,23.97,23.92,23.94,55422.0,23.93,23.97,23.92,23.94,55422.0
2017-01-31 14:20:00,23.94,23.97,23.94,23.97,19026.0,23.94,23.97,23.94,23.97,19026.0
2017-01-31 14:25:00,23.97,24.0,23.96,23.99,67006.0,23.97,24.0,23.96,23.99,67006.0
2017-01-31 14:30:00,24.0,24.0,23.98,24.0,70260.0,24.0,24.0,23.98,24.0,70260.0
2017-01-31 14:35:00,24.0,24.02,23.99,24.02,106469.0,24.0,24.02,23.99,24.02,106469.0
2017-01-31 14:40:00,24.02,24.03,24.0,24.02,102869.0,24.02,24.03,24.0,24.02,102869.0
2017-01-31 14:45:00,24.03,24.05,24.02,24.05,131988.0,24.03,24.05,24.02,24.05,131988.0
2017-01-31 14:50:00,24.05,24.05,24.03,24.05,56766.0,24.05,24.05,24.03,24.05,56766.0
2017-01-31 14:55:00,24.05,24.05,23.99,24.0,247925.0,24.05,24.05,23.99,24.0,247925.0
2017-01-31 15:00:00,24.0,24.01,23.96,23.98,196201.0,24.0,24.01,23.96,23.98,196201.0
2017-01-31 15:05:00,23.98,24.02,23.97,24.01,121838.0,23.98,24.02,23.97,24.01,121838.0
2017-01-31 15:10:00,24.01,24.01,23.99,24.0,32081.0,24.01,24.01,23.99,24.0,32081.0
2017-01-31 15:15:00,24.01,24.01,23.98,23.98,41367.0,24.01,24.01,23.98,23.98,41367.0
2017-01-31 15:20:00,23.98,24.01,23.97,23.99,121308.0,23.98,24.01,23.97,23.99,121308.0
2017-01-31 15:25:00,23.98,24.0,23.98,24.0,35618.0,23.98,24.0,23.98,24.0,35618.0
2017-01-31 15:30:00,24.0,24.02,23.99,24.0,101174.0,24.0,24.02,23.99,24.0,101174.0
2017-01-31 15:35:00,24.0,24.03,24.0,24.02,99879.0,24.0,24.03,24.0,24.02,99879.0
2017-01-31 15:40:00,24.02,24.05,24.01,24.04,131579.0,24.02,24.05,24.01,24.04,131579.0
2017-01-31 15:45:00,24.03,24.05,24.01,24.01,104126.0,24.03,24.05,24.01,24.01,104126.0
2017-01-31 15:50:00,24.01,24.05,24.01,24.05,170266.0,24.01,24.05,24.01,24.05,170266.0
2017-01-31 15:55:00,24.04,24.06,24.01,24.06,385387.0,24.04,24.06,24.01,24.06,385387.0
2017-02-01 09:30:00,24.0,24.1,23.98,24.09,178253.0,24.0,24.1,23.98,24.09,178253.0
2017-02-01 09:35:00,24.09,24.13,24.03,24.07,104679.0,24.09,24.13,24.03,24.07,104679.0
2017-02-01 09:40:00,24.07,24.17,24.04,24.16,56993.0,24.07,24.17,24.04,24.16,56993.0
2017-02-01 09:45:00,24.16,24.18,24.12,24.15,46127.0,24.16,24.18,24.12,24.15,46127.0
2017-02-01 09:50:00,24.15,24.15,24.06,24.1,96343.0,24.15,24.15,24.06,24.1,96343.0
2017-02-01 09:55:00,24.1,24.11,24.07,24.07,68427.0,24.1,24.11,24.07,24.07,68427.0
2017-02-01 10:00:00,24.07,24.09,23.98,23.98,103409.0,24.07,24.09,23.98,23.98,103409.0
2017-02-01 10:05:00,23.98,24.05,23.98,24.02,144496.0,23.98,24.05,23.98,24.02,144496.0
2017-02-01 10:10:00,24.02,24.02,23.98,24.0,77244.0,24.02,24.02,23.98,24.0,77244.0
2017-02-01 10:15:00,24.0,24.03,23.97,24.01,74853.0,24.0,24.03,23.97,24.01,74853.0
2017-02-01 10:20:00,24.01,24.07,23.98,24.07,241640.0,24.01,24.07,23.98,24.07,241640.0
2017-02-01 10:25:00,24.07,24.1,24.04,24.07,81883.0,24.07,24.1,24.04,24.07,81883.0
2017-02-01 10:30:00,24.07,24.1,24.03,24.05,130661.0,24.07,24.1,24.03,24.05,130661.0
2017-02-01 10:35:00,24.05,24.12,24.04,24.07,86912.0,24.05,24.12,24.04,24.07,86912.0
2017-02-01 10:40:00,24.08,24.1,24.05,24.05,96468.0,24.08,24.1,24.05,24.05,96468.0
2017-02-01 10:45:00,24.05,24.09,24.04,24.09,86918.0,24.05,24.09,24.04,24.09,86918.0
2017-02-01 10:50:00,24.09,24.12,24.08,24.09,83680.0,24.09,24.12,24.08,24.09,83680.0
2017-02-01 10:55:00,24.09,24.09,24.02,24.02,60419.0,24.09,24.09,24.02,24.02,60419.0
2017-02-01 11:00:00,24.03,24.05,24.01,24.03,63044.0,24.03,24.05,24.01,24.03,63044.0
2017-02-01 11:05:00,24.03,24.03,24.01,24.01,90766.0,24.03,24.03,24.01,24.01,90766.0
2017-02-01 11:10:00,24.01,24.04,24.0,24.02,101756.0,24.01,24.04,24.0,24.02,101756.0
2017-02-01 11:15:00,24.03,24.03,24.01,24.02,80877.0,24.03,24.03,24.01,24.02,80877.0
2017-02-01 11:20:00,24.02,24.03,24.01,24.03,33405.0,24.02,24.03,24.01,24.03,33405.0
2017-02-01 11:25:00,24.03,24.03,23.99,24.0,106211.0,24.03,24.03,23.99,24.0,106211.0
2017-02-01 11:30:00,24.0,24.03,23.99,24.02,126611.0,24.0,24.03,23.99,24.02,126611.0
2017-02-01 11:35:00,24.02,24.03,24.01,24.02,64822.0,24.02,24.03,24.01,24.02,64822.0
2017-02-01 11:40:00,24.02,24.02,23.96,23.96,71277.0,24.02,24.02,23.96,23.96,71277.0
2017-02-01 11:45:00,23.96,23.98,23.96,23.97,55569.0,23.96,23.98,23.96,23.97,55569.0
2017-02-01 11:50:00,23.96,23.97,23.95,23.95,44108.0,23.96,23.97,23.95,23.95,44108.0
2017-02-01 11:55:00,23.96,23.97,23.95,23.96,78981.0,23.96,23.97,23.95,23.96,78981.0
2017-02-01 12:00:00,23.96,23.96,23.93,23.94,45772.0,23.96,23.96,23.93,23.94,45772.0
2017-02-01 12:05:00,23.94,24.0,23.94,24.0,133237.0,23.94,24.0,23.94,24.0,133237.0
2017-02-01 12:10:00,24.0,24.0,23.95,23.96,124428.0,24.0,24.0,23.95,23.96,124428.0
2017-02-01 12:15:00,23.96,23.96,23.93,23.94,104463.0,23.96,23.96,23.93,23.94,104463.0
2017-02-01 12:20:00,23.94,23.94,23.92,23.93,90085.0,23.94,23.94,23.92,23.93,90085.0
2017-02-01 12:25:00,23.92,23.93,23.91,23.91,69946.0,23.92,23.93,23.91,23.91,69946.0
2017-02-01 12:30:00,23.91,23.92,23.89,23.89,90588.0,23.91,23.92,23.89,23.89,90588.0
2017-02-01 12:35:00,23.89,23.9,23.86,23.89,71085.0,23.89,23.9,23.86,23.89,71085.0
2017-02-01 12:40:00,23.89,23.91,23.88,23.91,81508.0,23.89,23.91,23.88,23.91,81508.0
2017-02-01 12:45:00,23.91,23.95,23.9,23.94,75970.0,23.91,23.95,23.9,23.94,75970.0
2017-02-01 12:50:00,23.94,23.94,23.92,23.92,49764.0,23.94,23.94,23.92,23.92,49764.0
2017-02-01 12:55:00,23.92,23.93,23.87,23.87,241830.0,23.92,23.93,23.87,23.87,241830.0
2017-02-01 13:00:00,23.88,23.91,23.87,23.91,58374.0,23.88,23.91,23.87,23.91,58374.0
2017-02-01 13:05:00,23.91,23.92,23.9,23.92,46066.0,23.91,23.92,23.9,23.92,46066.0
2017-02-01 13:10:00,23.92,23.93,23.86,23.88,135443.0,23.92,23.93,23.86,23.88,135443.0
2017-02-01 13:15:00,23.88,23.89,23.87,23.89,35948.0,23.88,23.89,23.87,23.89,35948.0
2017-02-01 13:20:00,23.89,23.89,23.87,23.87,38714.0,23.89,23.89,23.87,23.87,38714.0
2017-02-01 13:25:00,23.87,23.87,23.86,23.87,175310.0,23.87,23.87,23.86,23.87,175310.0
2017-02-01 13:30:00,23.86,23.9,23.86,23.9,82321.0,23.86,23.9,23.86,23.9,82321.0
2017-02-01 13:35:00,23.9,23.9,23.88,23.88,66708.0,23.9,23.9,23.88,23.88,66708.0
2017-02-01 13:40:00,23.89,23.89,23.88,23.89,57623.0,23.89,23.89,23.88,23.89,57623.0
2017-02-01 13:45:00,23.89,23.89,23.84,23.85,70962.0,23.89,23.89,23.84,23.85,70962.0
2017-02-01 13:50:00,23.85,23.85,23.76,23.84,413848.0,23.85,23.85,23.76,23.84,413848.0
2017-02-01 13:55:00,23.84,23.89,23.82,23.87,275749.0,23.84,23.89,23.82,23.87,275749.0
2017-02-01 14:00:00,23.87,23.87,23.81,23.82,168185.0,23.87,23.87,23.81,23.82,168185.0
2017-02-01 14:05:00,23.83,23.93,23.82,23.87,304365.0,23.83,23.93,23.82,23.87,304365.0
2017-02-01 14:10:00,23.87,23.89,23.83,23.86,275781.0,23.87,23.89,23.83,23.86,275781.0
2017-02-01 14:15:00,23.86,23.92,23.84,23.92,454872.0,23.86,23.92,23.84,23.92,454872.0
2017-02-01 14:20:00,23.92,23.92,23.84,23.85,442353.0,23.92,23.92,23.84,23.85,442353.0
2017-02-01 14:25:00,23.85,23.9,23.85,23.89,299243.0,23.85,23.9,23.85,23.89,299243.0
2017-02-01 14:30:00,23.89,23.99,23.89,23.98,245865.0,23.89,23.99,23.89,23.98,245865.0
2017-02-01 14:35:00,23.98,24.05,23.98,23.99,205406.0,23.98,24.05,23.98,23.99,205406.0
2017-02-01 14:40:00,24.0,24.05,23.94,23.95,543593.0,24.0,24.05,23.94,23.95,543593.0
2017-02-01 14:45:00,23.95,23.97,23.94,23.97,127226.0,23.95,23.97,23.94,23.97,127226.0
2017-02-01 14:50:00,23.97,23.97,23.87,23.91,299144.0,23.97,23.97,23.87,23.91,299144.0
2017-02-01 14:55:00,23.91,23.97,23.89,23.97,66824.0,23.91,23.97,23.89,23.97,66824.0
2017-02-01 15:00:00,23.97,24.01,23.95,23.96,149689.0,23.97,24.01,23.95,23.96,149689.0
2017-02-01 15:05:00,23.95,23.96,23.9,23.91,209146.0,23.95,23.96,23.9,23.91,209146.0
2017-02-01 15:10:00,23.91,23.91,23.89,23.9,105766.0,23.91,23.91,23.89,23.9,105766.0
2017-02-01 15:15:00,23.89,23.91,23.89,23.91,118275.0,23.89,23.91,23.89,23.91,118275.0
2017-02-01 15:20:00,23.91,23.94,23.9,23.93,140907.0,23.91,23.94,23.9,23.93,140907.0
2017-02-01 15:25:00,23.92,23.93,23.92,23.93,76702.0,23.92,23.93,23.92,23.93,76702.0
2017-02-01 15:30:00,23.93,23.93,23.92,23.92,124834.0,23.93,23.93,23.92,23.92,124834.0
2017-02-01 15:35:00,23.93,23.95,23.88,23.93,336211.0,23.93,23.95,23.88,23.93,336211.0
2017-02-01 15:40:00,23.95,23.98,23.92,23.98,306670.0,23.95,23.98,23.92,23.98,306670.0
2017-02-01 15:45:00,23.98,24.0,23.96,23.96,359885.0,23.98,24.0,23.96,23.96,359885.0
2017-02-01 15:50:00,23.97,24.03,23.94,24.03,548582.0,23.97,24.03,23.94,24.03,548582.0
2017-02-01 15:55:00,24.03,24.04,23.95,23.96,818469.0,24.03,24.04,23.95,23.96,818469.0
2017-02-02 09:30:00,24.4,24.94,24.37,24.89,580404.0,24.4,24.94,24.37,24.89,580404.0
2017-02-02 09:35:00,24.88,25.16,24.85,25.01,548731.0,24.88,25.16,24.85,25.01,548731.0
2017-02-02 09:40:00,24.98,24.99,24.7,24.75,547802.0,24.98,24.99,24.7,24.75,547802.0
2017-02-02 09:45:00,24.76,24.97,24.75,24.95,920926.0,24.76,24.97,24.75,24.95,920926.0
2017-02-02 09:50:00,24.95,25.11,24.89,25.08,627689.0,24.95,25.11,24.89,25.08,627689.0
2017-02-02 09:55:00,25.08,25.08,24.92,25.04,321466.0,25.08,25.08,24.92,25.04,321466.0
2017-02-02 10:00:00,25.04,25.06,24.96,25.03,198916.0,25.04,25.06,24.96,25.03,198916.0
2017-02-02 10:05:00,25.03,25.1,25.0,25.07,206326.0,25.03,25.1,25.0,25.07,206326.0
2017-02-02 10:10:00,25.07,25.18,25.06,25.09,250604.0,25.07,25.18,25.06,25.09,250604.0
2017-02-02 10:15:00,25.09,25.19,25.06,25.1,170354.0,25.09,25.19,25.06,25.1,170354.0
2017-02-02 10:20:00,25.1,25.12,24.94,25.06,288809.0,25.1,25.12,24.94,25.06,288809.0
2017-02-02 10:25:00,25.06,25.07,24.98,25.07,232048.0,25.06,25.07,24.98,25.07,232048.0
2017-02-02 10:30:00,25.06,25.07,25.01,25.04,168986.0,25.06,25.07,25.01,25.04,168986.0
2017-02-02 10:35:00,25.04,25.07,25.0,25.01,196899.0,25.04,25.07,25.0,25.01,196899.0
2017-02-02 10:40:00,25.01,25.03,24.95,24.99,248059.0,25.01,25.03,24.95,24.99,248059.0
2017-02-02 10:45:00,24.99,25.02,24.94,24.99,201302.0,24.99,25.02,24.94,24.99,201302.0
2017-02-02 10:50:00,24.98,25.04,24.96,25.02,197019.0,24.98,25.04,24.96,25.02,197019.0
2017-02-02 10:55:00,25.02,25.14,24.99,25.11,247830.0,25.02,25.14,24.99,25.11,247830.0
2017-02-02 11:00:00,25.12,25.14,25.06,25.13,161122.0,25.12,25.14,25.06,25.13,161122.0
2017-02-02 11:05:00,25.12,25.13,25.02,25.05,225228.0,25.12,25.13,25.02,25.05,225228.0
2017-02-02 11:10:00,25.05,25.13,25.05,25.09,306722.0,25.05,25.13,25.05,25.09,306722.0
2017-02-02 11:15:00,25.1,25.16,25.09,25.14,76735.0,25.1,25.16,25.09,25.14,76735.0
2017-02-02 11:20:00,25.15,25.22,25.14,25.19,111997.0,25.15,25.22,25.14,25.19,111997.0
2017-02-02 11:25:00,25.2,25.23,25.16,25.21,125828.0,25.2,25.23,25.16,25.21,125828.0
2017-02-02 11:30:00,25.21,25.24,25.19,25.22,207751.0,25.21,25.24,25.19,25.22,207751.0
2017-02-02 11:35:00,25.22,25.23,25.18,25.23,84727.0,25.22,25.23,25.18,25.23,84727.0
2017-02-02 11:40:00,25.23,25.23,25.2,25.21,295008.0,25.23,25.23,25.2,25.21,295008.0
2017-02-02 11:45:00,25.21,25.22,25.08,25.09,159138.0,25.21,25.22,25.08,25.09,159138.0
2017-02-02 11:50:00,25.1,25.12,25.03,25.11,204612.0,25.1,25.12,25.03,25.11,204612.0
2017-02-02 11:55:00,25.11,25.11,25.02,25.05,122493.0,25.11,25.11,25.02,25.05,122493.0
2017-02-02 12:00:00,25.05,25.09,25.03,25.09,92094.0,25.05,25.09,25.03,25.09,92094.0
2017-02-02 12:05:00,25.1,25.13,25.08,25.11,120687.0,25.1,25.13,25.08,25.11,120687.0
2017-02-02 12:10:00,25.12,25.17,25.1,25.15,221958.0,25.12,25.17,25.1,25.15,221958.0
2017-02-02 12:15:00,25.14,25.18,25.11,25.12,218464.0,25.14,25.18,25.11,25.12,218464.0
2017-02-02 12:20:00,25.12,25.19,25.11,25.16,102919.0,25.12,25.19,25.11,25.16,102919.0
2017-02-02 12:25:00,25.16,25.21,25.16,25.21,89281.0,25.16,25.21,25.16,25.21,89281.0
2017-02-02 12:30:00,25.21,25.22,25.19,25.2,261739.0,25.21,25.22,25.19,25.2,261739.0
2017-02-02 12:35:00,25.21,25.21,25.19,25.2,25455.0,25.21,25.21,25.19,25.2,25455.0
2017-02-02 12:40:00,25.2,25.2,25.11,25.11,97946.0,25.2,25.2,25.11,25.11,97946.0
2017-02-02 12:45:00,25.11,25.13,25.09,25.12,131854.0,25.11,25.13,25.09,25.12,131854.0
2017-02-02 12:50:00,25.12,25.16,25.11,25.13,208242.0,25.12,25.16,25.11,25.13,208242.0
2017-02-02 12:55:00,25.14,25.15,25.11,25.14,90673.0,25.14,25.15,25.11,25.14,90673.0
2017-02-02 13:00:00,25.15,25.15,25.12,25.13,115837.0,25.15,25.15,25.12,25.13,115837.0
2017-02-02 13:05:00,25.13,25.14,25.11,25.14,114784.0,25.13,25.14,25.11,25.14,114784.0
2017-02-02 13:10:00,25.13,25.17,25.13,25.17,78981.0,25.13,25.17,25.13,25.17,78981.0
2017-02-02 13:15:00,25.17,25.18,25.14,25.18,59995.0,25.17,25.18,25.14,25.18,59995.0
2017-02-02 13:20:00,25.18,25.18,25.16,25.17,45948.0,25.18,25.18,25.16,25.17,45948.0
2017-02-02 13:25:00,25.17,25.18,25.16,25.16,62211.0,25.17,25.18,25.16,25.16,62211.0
2017-02-02 13:30:00,25.16,25.18,25.15,25.16,411930.0,25.16,25.18,25.15,25.16,411930.0
2017-02-02 13:35:00,25.16,25.18,25.15,25.18,291184.0,25.16,25.18,25.15,25.18,291184.0
2017-02-02 13:40:00,25.18,25.18,25.1,25.12,149631.0,25.18,25.18,25.1,25.12,149631.0
2017-02-02 13:45:00,25.11,25.17,25.11,25.14,88048.0,25.11,25.17,25.11,25.14,88048.0
2017-02-02 13:50:00,25.14,25.19,25.14,25.17,285287.0,25.14,25.19,25.14,25.17,285287.0
2017-02-02 13:55:00,25.17,25.17,25.13,25.14,90862.0,25.17,25.17,25.13,25.14,90862.0
2017-02-02 14:00:00,25.14,25.16,25.14,25.15,100061.0,25.14,25.16,25.14,25.15,100061.0
2017-02-02 14:05:00,25.15,25.17,25.09,25.1,218996.0,25.15,25.17,25.09,25.1,218996.0
2017-02-02 14:10:00,25.1,25.11,25.08,25.1,756031.0,25.1,25.11,25.08,25.1,756031.0
2017-02-02 14:15:00,25.1,25.12,25.06,25.07,93992.0,25.1,25.12,25.06,25.07,93992.0
2017-02-02 14:20:00,25.07,25.07,24.97,25.04,199285.0,25.07,25.07,24.97,25.04,199285.0
2017-02-02 14:25:00,25.04,25.04,24.98,24.99,81133.0,25.04,25.04,24.98,24.99,81133.0
2017-02-02 14:30:00,24.99,25.0,24.93,24.93,109463.0,24.99,25.0,24.93,24.93,109463.0
2017-02-02 14:35:00,24.93,24.98,24.92,24.98,112447.0,24.93,24.98,24.92,24.98,112447.0
2017-02-02 14:40:00,24.98,25.0,24.97,24.98,99538.0,24.98,25.0,24.97,24.98,99538.0
2017-02-02 14:45:00,24.98,24.99,24.9,24.91,365034.0,24.98,24.99,24.9,24.91,365034.0
2017-02-02 14:50:00,24.9,24.99,24.89,24.98,113494.0,24.9,24.99,24.89,24.98,113494.0
2017-02-02 14:55:00,24.98,25.0,24.95,24.99,128894.0,24.98,25.0,24.95,24.99,128894.0
2017-02-02 15:00:00,25.0,25.0,24.95,24.96,100889.0,25.0,25.0,24.95,24.96,100889.0
2017-02-02 15:05:00,24.96,24.98,24.94,24.97,1353114.0,24.96,24.98,24.94,24.97,1353114.0
2017-02-02 15:10:00,24.98,25.03,24.97,25.0,148304.0,24.98,25.03,24.97,25.0,148304.0
2017-02-02 15:15:00,25.01,25.01,24.93,24.96,123137.0,25.01,25.01,24.93,24.96,123137.0
2017-02-02 15:20:00,24.96,25.0,24.94,25.0,153914.0,24.96,25.0,24.94,25.0,153914.0
2017-02-02 15:25:00,25.0,25.01,24.97,25.01,106214.0,25.0,25.01,24.97,25.01,106214.0
2017-02-02 15:30:00,25.01,25.03,24.97,24.99,186774.0,25.01,25.03,24.97,24.99,186774.0
2017-02-02 15:35:00,25.0,25.02,24.99,24.99,209177.0,25.0,25.02,24.99,24.99,209177.0
2017-02-02 15:40:00,25.0,25.01,24.97,24.99,343651.0,25.0,25.01,24.97,24.99,343651.0
2017-02-02 15:45:00,24.99,25.05,24.99,25.05,278975.0,24.99,25.05,24.99,25.05,278975.0
2017-02-02 15:50:00,25.05,25.07,25.02,25.04,304068.0,25.05,25.07,25.02,25.04,304068.0
2017-02-02 15:55:00,25.04,25.13,25.03,25.11,861767.0,25.04,25.13,25.03,25.11,861767.0
2017-02-03 09:30:00,25.19,25.21,25.1,25.14,138201.0,25.19,25.21,25.1,25.14,138201.0
2017-02-03 09:35:00,25.13,25.16,25.05,25.05,85369.0,25.13,25.16,25.05,25.05,85369.0
2017-02-03 09:40:00,25.05,25.06,25.01,25.02,92230.0,25.05,25.06,25.01,25.02,92230.0
2017-02-03 09:45:00,25.02,25.03,24.86,24.88,180146.0,25.02,25.03,24.86,24.88,180146.0
2017-02-03 09:50:00,24.88,24.88,24.8,24.81,111939.0,24.88,24.88,24.8,24.81,111939.0
2017-02-03 09:55:00,24.82,24.93,24.81,24.91,113834.0,24.82,24.93,24.81,24.91,113834.0
2017-02-03 10:00:00,24.92,25.01,24.91,24.99,176901.0,24.92,25.01,24.91,24.99,176901.0
2017-02-03 10:05:00,24.99,25.01,24.96,25.01,71816.0,24.99,25.01,24.96,25.01,71816.0
2017-02-03 10:10:00,25.01,25.07,24.99,25.06,157220.0,25.01,25.07,24.99,25.06,157220.0
2017-02-03 10:15:00,25.06,25.1,25.05,25.1,80926.0,25.06,25.1,25.05,25.1,80926.0
2017-02-03 10:20:00,25.1,25.15,25.09,25.13,189838.0,25.1,25.15,25.09,25.13,189838.0
2017-02-03 10:25:00,25.13,25.19,25.12,25.12,127065.0,25.13,25.19,25.12,25.12,127065.0
2017-02-03 10:30:00,25.12,25.15,25.1,25.13,82513.0,25.12,25.15,25.1,25.13,82513.0
2017-02-03 10:35:00,25.13,25.15,25.12,25.14,121035.0,25.13,25.15,25.12,25.14,121035.0
2017-02-03 10:40:00,25.14,25.21,25.14,25.21,143231.0,25.14,25.21,25.14,25.21,143231.0
2017-02-03 10:45:00,25.21,25.22,25.16,25.19,104235.0,25.21,25.22,25.16,25.19,104235.0
2017-02-03 10:50:00,25.19,25.21,25.18,25.18,82915.0,25.19,25.21,25.18,25.18,82915.0
2017-02-03 10:55:00,25.19,25.2,25.18,25.2,58222.0,25.19,25.2,25.18,25.2,58222.0
2017-02-03 11:00:00,25.2,25.21,25.17,25.19,151086.0,25.2,25.21,25.17,25.19,151086.0
2017-02-03 11:05:00,25.18,25.2,25.17,25.18,260047.0,25.18,25.2,25.17,25.18,260047.0
2017-02-03 11:10:00,25.18,25.19,25.17,25.18,128358.0,25.18,25.19,25.17,25.18,128358.0
2017-02-03 11:15:00,25.19,25.19,25.18,25.19,47264.0,25.19,25.19,25.18,25.19,47264.0
2017-02-03 11:20:00,25.19,25.24,25.18,25.2,170472.0,25.19,25.24,25.18,25.2,170472.0
2017-02-03 11:25:00,25.19,25.2,25.17,25.18,226132.0,25.19,25.2,25.17,25.18,226132.0
2017-02-03 11:30:00,25.19,25.2,25.17,25.18,141638.0,25.19,25.2,25.17,25.18,141638.0
2017-02-03 11:35:00,25.17,25.17,25.11,25.11,86085.0,25.17,25.17,25.11,25.11,86085.0
2017-02-03 11:40:00,25.11,25.14,25.11,25.14,46600.0,25.11,25.14,25.11,25.14,46600.0
2017-02-03 11:45:00,25.14,25.14,25.11,25.12,82042.0,25.14,25.14,25.11,25.12,82042.0
2017-02-03 11:50:00,25.12,25.19,25.12,25.16,126256.0,25.12,25.19,25.12,25.16,126256.0
2017-02-03 11:55:00,25.16,25.17,25.15,25.16,53423.0,25.16,25.17,25.15,25.16,53423.0
2017-02-03 12:00:00,25.16,25.18,25.16,25.18,31643.0,25.16,25.18,25.16,25.18,31643.0
2017-02-03 12:05:00,25.18,25.18,25.17,25.18,55006.0,25.18,25.18,25.17,25.18,55006.0
2017-02-03 12:10:00,25.18,25.2,25.14,25.16,132408.0,25.18,25.2,25.14,25.16,132408.0
2017-02-03 12:15:00,25.16,25.18,25.16,25.18,24600.0,25.16,25.18,25.16,25.18,24600.0
2017-02-03 12:20:00,25.18,25.19,25.17,25.18,195206.0,25.18,25.19,25.17,25.18,195206.0
2017-02-03 12:25:00,25.18,25.21,25.18,25.21,45537.0,25.18,25.21,25.18,25.21,45537.0
2017-02-03 12:30:00,25.21,25.22,25.19,25.21,86476.0,25.21,25.22,25.19,25.21,86476.0
2017-02-03 12:35:00,25.21,25.22,25.2,25.2,41468.0,25.21,25.22,25.2,25.2,41468.0
2017-02-03 12:40:00,25.2,25.2,25.17,25.19,71734.0,25.2,25.2,25.17,25.19,71734.0
2017-02-03 12:45:00,25.2,25.21,25.18,25.2,88419.0,25.2,25.21,25.18,25.2,88419.0
2017-02-03 12:50:00,25.2,25.2,25.19,25.19,30687.0,25.2,25.2,25.19,25.19,30687.0
2017-02-03 12:55:00,25.2,25.2,25.19,25.19,13310.0,25.2,25.2,25.19,25.19,13310.0
2017-02-03 13:00:00,25.19,25.2,25.19,25.19,30163.0,25.19,25.2,25.19,25.19,30163.0
2017-02-03 13:05:00,25.2,25.2,25.16,25.18,138790.0,25.2,25.2,25.16,25.18,138790.0
2017-02-03 13:10:00,25.17,25.19,25.16,25.17,80960.0,25.17,25.19,25.16,25.17,80960.0
2017-02-03 13:15:00,25.17,25.22,25.17,25.21,351721.0,25.17,25.22,25.17,25.21,351721.0
2017-02-03 13:20:00,25.21,25.21,25.19,25.19,50666.0,25.21,25.21,25.19,25.19,50666.0
2017-02-03 13:25:00,25.2,25.21,25.19,25.2,16188.0,25.2,25.21,25.19,25.2,16188.0
2017-02-03 13:30:00,25.21,25.21,25.17,25.17,75154.0,25.21,25.21,25.17,25.17,75154.0
2017-02-03 13:35:00,25.18,25.21,25.17,25.21,138385.0,25.18,25.21,25.17,25.21,138385.0
2017-02-03 13:40:00,25.21,25.21,25.18,25.19,399902.0,25.21,25.21,25.18,25.19,399902.0
2017-02-03 13:45:00,25.19,25.22,25.19,25.21,63706.0,25.19,25.22,25.19,25.21,63706.0
2017-02-03 13:50:00,25.21,25.26,25.2,25.25,105624.0,25.21,25.26,25.2,25.25,105624.0
2017-02-03 13:55:00,25.25,25.26,25.21,25.25,94881.0,25.25,25.26,25.21,25.25,94881.0
2017-02-03 14:00:00,25.25,25.26,25.24,25.24,30524.0,25.25,25.26,25.24,25.24,30524.0
2017-02-03 14:05:00,25.25,25.26,25.22,25.25,96703.0,25.25,25.26,25.22,25.25,96703.0
2017-02-03 14:10:00,25.25,25.26,25.21,25.21,50578.0,25.25,25.26,25.21,25.21,50578.0
2017-02-03 14:15:00,25.21,25.24,25.21,25.24,88979.0,25.21,25.24,25.21,25.24,88979.0
2017-02-03 14:20:00,25.24,25.25,25.21,25.24,82383.0,25.24,25.25,25.21,25.24,82383.0
2017-02-03 14:25:00,25.24,25.25,25.22,25.22,39456.0,25.24,25.25,25.22,25.22,39456.0
2017-02-03 14:30:00,25.23,25.23,25.2,25.2,84855.0,25.23,25.23,25.2,25.2,84855.0
2017-02-03 14:35:00,25.2,25.21,25.18,25.2,142762.0,25.2,25.21,25.18,25.2,142762.0
2017-02-03 14:40:00,25.2,25.22,25.18,25.22,129213.0,25.2,25.22,25.18,25.22,129213.0
2017-02-03 14:45:00,25.21,25.22,25.17,25.2,153485.0,25.21,25.22,25.17,25.2,153485.0
2017-02-03 14:50:00,25.2,25.21,25.18,25.18,89162.0,25.2,25.21,25.18,25.18,89162.0
2017-02-03 14:55:00,25.18,25.2,25.17,25.2,63684.0,25.18,25.2,25.17,25.2,63684.0
2017-02-03 15:00:00,25.2,25.21,25.15,25.16,107560.0,25.2,25.21,25.15,25.16,107560.0
2017-02-03 15:05:00,25.16,25.19,25.15,25.18,175822.0,25.16,25.19,25.15,25.18,175822.0
2017-02-03 15:10:00,25.19,25.22,25.18,25.21,52616.0,25.19,25.22,25.18,25.21,52616.0
2017-02-03 15:15:00,25.21,25.23,25.2,25.21,104143.0,25.21,25.23,25.2,25.21,104143.0
2017-02-03 15:20:00,25.21,25.23,25.19,25.2,155861.0,25.21,25.23,25.19,25.2,155861.0
2017-02-03 15:25:00,25.2,25.22,25.19,25.2,127248.0,25.2,25.22,25.19,25.2,127248.0
2017-02-03 15:30:00,25.2,25.22,25.19,25.2,178898.0,25.2,25.22,25.19,25.2,178898.0
2017-02-03 15:35:00,25.19,25.23,25.18,25.21,216918.0,25.19,25.23,25.18,25.21,216918.0
2017-02-03 15:40:00,25.21,25.22,25.21,25.22,87378.0,25.21,25.22,25.21,25.22,87378.0
2017-02-03 15:45:00,25.22,25.24,25.2,25.23,345474.0,25.22,25.24,25.2,25.23,345474.0
2017-02-03 15:50:00,25.23,25.23,25.19,25.19,307419.0,25.23,25.23,25.19,25.19,307419.0
2017-02-03 15:55:00,25.2,25.23,25.19,25.21,801738.0,25.2,25.23,25.19,25.21,801738.0
2017-02-06 09:30:00,25.09,25.18,24.99,25.02,164906.0,25.09,25.18,24.99,25.02,164906.0
2017-02-06 09:35:00,25.03,25.07,24.96,24.97,76764.0,25.03,25.07,24.96,24.97,76764.0
2017-02-06 09:40:00,24.98,25.02,24.96,24.99,100318.0,24.98,25.02,24.96,24.99,100318.0
2017-02-06 09:45:00,24.99,25.03,24.98,25.02,111228.0,24.99,25.03,24.98,25.02,111228.0
2017-02-06 09:50:00,25.02,25.11,25.01,25.11,327488.0,25.02,25.11,25.01,25.11,327488.0
2017-02-06 09:55:00,25.11,25.13,25.07,25.08,80208.0,25.11,25.13,25.07,25.08,80208.0
2017-02-06 10:00:00,25.09,25.09,25.06,25.07,66842.0,25.09,25.09,25.06,25.07,66842.0
2017-02-06 10:05:00,25.08,25.1,25.07,25.07,63323.0,25.08,25.1,25.07,25.07,63323.0
2017-02-06 10:10:00,25.08,25.11,25.06,25.1,59509.0,25.08,25.11,25.06,25.1,59509.0
2017-02-06 10:15:00,25.1,25.11,25.08,25.09,67102.0,25.1,25.11,25.08,25.09,67102.0
2017-02-06 10:20:00,25.09,25.11,25.08,25.1,64818.0,25.09,25.11,25.08,25.1,64818.0
2017-02-06 10:25:00,25.1,25.12,25.08,25.11,90183.0,25.1,25.12,25.08,25.11,90183.0
2017-02-06 10:30:00,25.11,25.14,25.1,25.13,53991.0,25.11,25.14,25.1,25.13,53991.0
2017-02-06 10:35:00,25.14,25.14,25.09,25.1,216665.0,25.14,25.14,25.09,25.1,216665.0
2017-02-06 10:40:00,25.11,25.14,25.1,25.13,77627.0,25.11,25.14,25.1,25.13,77627.0
2017-02-06 10:45:00,25.13,25.15,25.1,25.11,131107.0,25.13,25.15,25.1,25.11,131107.0
2017-02-06 10:50:00,25.12,25.14,25.08,25.09,135466.0,25.12,25.14,25.08,25.09,135466.0
2017-02-06 10:55:00,25.09,25.09,25.06,25.06,75619.0,25.09,25.09,25.06,25.06,75619.0
2017-02-06 11:00:00,25.06,25.08,25.04,25.08,46930.0,25.06,25.08,25.04,25.08,46930.0
2017-02-06 11:05:00,25.09,25.09,25.05,25.05,48859.0,25.09,25.09,25.05,25.05,48859.0
2017-02-06 11:10:00,25.05,25.06,25.03,25.04,56128.0,25.05,25.06,25.03,25.04,56128.0
2017-02-06 11:15:00,25.03,25.04,25.0,25.02,86086.0,25.03,25.04,25.0,25.02,86086.0
2017-02-06 11:20:00,25.03,25.04,25.01,25.04,65666.0,25.03,25.04,25.01,25.04,65666.0
2017-02-06 11:25:00,25.04,25.05,25.03,25.05,49729.0,25.04,25.05,25.03,25.05,49729.0
2017-02-06 11:30:00,25.05,25.05,24.97,24.98,322200.0,25.05,25.05,24.97,24.98,322200.0
2017-02-06 11:35:00,24.98,25.02,24.97,25.02,138055.0,24.98,25.02,24.97,25.02,138055.0
2017-02-06 11:40:00,25.01,25.02,24.98,24.99,148659.0,25.01,25.02,24.98,24.99,148659.0
2017-02-06 11:45:00,24.99,24.99,24.95,24.97,95569.0,24.99,24.99,24.95,24.97,95569.0
2017-02-06 11:50:00,24.97,24.98,24.92,24.96,132536.0,24.97,24.98,24.92,24.96,132536.0
2017-02-06 11:55:00,24.96,24.97,24.92,24.97,76906.0,24.96,24.97,24.92,24.97,76906.0
2017-02-06 12:00:00,24.96,25.0,24.95,24.98,118360.0,24.96,25.0,24.95,24.98,118360.0
2017-02-06 12:05:00,24.97,25.01,24.96,25.0,170699.0,24.97,25.01,24.96,25.0,170699.0
2017-02-06 12:10:00,25.0,25.03,24.98,25.01,149863.0,25.0,25.03,24.98,25.01,149863.0
2017-02-06 12:15:00,25.01,25.01,24.99,24.99,23026.0,25.01,25.01,24.99,24.99,23026.0
2017-02-06 12:20:00,25.0,25.01,24.98,24.98,40105.0,25.0,25.01,24.98,24.98,40105.0
2017-02-06 12:25:00,24.99,25.01,24.96,24.99,150277.0,24.99,25.01,24.96,24.99,150277.0
2017-02-06 12:30:00,25.0,25.0,24.98,24.98,52909.0,25.0,25.0,24.98,24.98,52909.0
2017-02-06 12:35:00,24.98,25.0,24.94,24.96,53387.0,24.98,25.0,24.94,24.96,53387.0
2017-02-06 12:40:00,24.96,24.98,24.95,24.96,82514.0,24.96,24.98,24.95,24.96,82514.0
2017-02-06 12:45:00,24.96,24.97,24.93,24.94,92935.0,24.96,24.97,24.93,24.94,92935.0
2017-02-06 12:50:00,24.94,24.95,24.91,24.93,37323.0,24.94,24.95,24.91,24.93,37323.0
2017-02-06 12:55:00,24.92,24.94,24.91,24.91,53919.0,24.92,24.94,24.91,24.91,53919.0
2017-02-06 13:00:00,24.92,24.92,24.87,24.88,106371.0,24.92,24.92,24.87,24.88,106371.0
2017-02-06 13:05:00,24.88,24.93,24.88,24.93,44518.0,24.88,24.93,24.88,24.93,44518.0
2017-02-06 13:10:00,24.92,24.93,24.88,24.89,51988.0,24.92,24.93,24.88,24.89,51988.0
2017-02-06 13:15:00,24.88,24.89,24.86,24.88,53585.0,24.88,24.89,24.86,24.88,53585.0
2017-02-06 13:20:00,24.89,24.9,24.88,24.89,16727.0,24.89,24.9,24.88,24.89,16727.0
2017-02-06 13:25:00,24.89,24.91,24.87,24.9,58012.0,24.89,24.91,24.87,24.9,58012.0
2017-02-06 13:30:00,24.89,24.91,24.85,24.9,180795.0,24.89,24.91,24.85,24.9,180795.0
2017-02-06 13:35:00,24.9,24.92,24.89,24.9,78435.0,24.9,24.92,24.89,24.9,78435.0
2017-02-06 13:40:00,24.89,24.96,24.89,24.95,83667.0,24.89,24.96,24.89,24.95,83667.0
2017-02-06 13:45:00,24.96,24.96,24.9,24.94,61404.0,24.96,24.96,24.9,24.94,61404.0
2017-02-06 13:50:00,24.94,24.98,24.93,24.96,70547.0,24.94,24.98,24.93,24.96,70547.0
2017-02-06 13:55:00,24.96,25.03,24.96,25.01,191334.0,24.96,25.03,24.96,25.01,191334.0
2017-02-06 14:00:00,25.02,25.04,25.0,25.03,102419.0,25.02,25.04,25.0,25.03,102419.0
2017-02-06 14:05:00,25.03,25.05,25.02,25.04,69907.0,25.03,25.05,25.02,25.04,69907.0
2017-02-06 14:10:00,25.04,25.07,25.04,25.06,28257.0,25.04,25.07,25.04,25.06,28257.0
2017-02-06 14:15:00,25.06,25.07,25.01,25.04,76342.0,25.06,25.07,25.01,25.04,76342.0
2017-02-06 14:20:00,25.03,25.06,25.03,25.03,41038.0,25.03,25.06,25.03,25.03,41038.0
2017-02-06 14:25:00,25.03,25.05,25.02,25.05,111585.0,25.03,25.05,25.02,25.05,111585.0
2017-02-06 14:30:00,25.05,25.08,25.05,25.07,43139.0,25.05,25.08,25.05,25.07,43139.0
2017-02-06 14:35:00,25.07,25.08,25.04,25.08,52866.0,25.07,25.08,25.04,25.08,52866.0
2017-02-06 14:40:00,25.08,25.08,25.06,25.08,37232.0,25.08,25.08,25.06,25.08,37232.0
2017-02-06 14:45:00,25.08,25.1,25.07,25.08,57276.0,25.08,25.1,25.07,25.08,57276.0
2017-02-06 14:50:00,25.07,25.09,25.04,25.09,71540.0,25.07,25.09,25.04,25.09,71540.0
2017-02-06 14:55:00,25.09,25.1,25.07,25.1,63623.0,25.09,25.1,25.07,25.1,63623.0
2017-02-06 15:00:00,25.09,25.11,25.09,25.11,69213.0,25.09,25.11,25.09,25.11,69213.0
2017-02-06 15:05:00,25.11,25.12,25.1,25.11,47633.0,25.11,25.12,25.1,25.11,47633.0
2017-02-06 15:10:00,25.11,25.12,25.09,25.1,71064.0,25.11,25.12,25.09,25.1,71064.0
2017-02-06 15:15:00,25.1,25.12,25.09,25.1,59730.0,25.1,25.12,25.09,25.1,59730.0
2017-02-06 15:20:00,25.1,25.11,25.09,25.1,36526.0,25.1,25.11,25.09,25.1,36526.0
2017-02-06 15:25:00,25.1,25.1,25.07,25.08,72831.0,25.1,25.1,25.07,25.08,72831.0
2017-02-06 15:30:00,25.08,25.09,25.07,25.09,91007.0,25.08,25.09,25.07,25.09,91007.0
2017-02-06 15:35:00,25.09,25.09,25.07,25.09,155747.0,25.09,25.09,25.07,25.09,155747.0
2017-02-06 15:40:00,25.1,25.1,25.09,25.1,71985.0,25.1,25.1,25.09,25.1,71985.0
2017-02-06 15:45:00,25.1,25.1,25.09,25.1,149017.0,25.1,25.1,25.09,25.1,149017.0
2017-02-06 15:50:00,25.1,25.13,25.1,25.12,276111.0,25.1,25.13,25.1,25.12,276111.0
2017-02-06 15:55:00,25.13,25.14,25.12,25.14,319757.0,25.13,25.14,25.12,25.14,319757.0
2017-02-07 09:30:00,25.23,25.38,25.22,25.26,181447.0,25.23,25.38,25.22,25.26,181447.0
2017-02-07 09:35:00,25.26,25.29,25.17,25.18,80942.0,25.26,25.29,25.17,25.18,80942.0
2017-02-07 09:40:00,25.19,25.21,25.16,25.18,48741.0,25.19,25.21,25.16,25.18,48741.0
2017-02-07 09:45:00,25.19,25.21,25.15,25.15,76637.0,25.19,25.21,25.15,25.15,76637.0
2017-02-07 09:50:00,25.15,25.16,25.08,25.1,150692.0,25.15,25.16,25.08,25.1,150692.0
2017-02-07 09:55:00,25.1,25.12,25.06,25.12,162736.0,25.1,25.12,25.06,25.12,162736.0
2017-02-07 10:00:00,25.12,25.23,25.11,25.22,97587.0,25.12,25.23,25.11,25.22,97587.0
2017-02-07 10:05:00,25.22,25.26,25.2,25.23,74802.0,25.22,25.26,25.2,25.23,74802.0
2017-02-07 10:10:00,25.22,25.23,25.16,25.18,52462.0,25.22,25.23,25.16,25.18,52462.0
2017-02-07 10:15:00,25.17,25.22,25.17,25.19,44501.0,25.17,25.22,25.17,25.19,44501.0
2017-02-07 10:20:00,25.19,25.19,25.1,25.1,55395.0,25.19,25.19,25.1,25.1,55395.0
2017-02-07 10:25:00,25.11,25.12,25.09,25.11,102537.0,25.11,25.12,25.09,25.11,102537.0
2017-02-07 10:30:00,25.11,25.12,25.09,25.12,123778.0,25.11,25.12,25.09,25.12,123778.0
2017-02-07 10:35:00,25.12,25.16,25.12,25.15,45138.0,25.12,25.16,25.12,25.15,45138.0
2017-02-07 10:40:00,25.14,25.16,25.14,25.16,43849.0,25.14,25.16,25.14,25.16,43849.0
2017-02-07 10:45:00,25.17,25.18,25.14,25.18,78914.0,25.17,25.18,25.14,25.18,78914.0
2017-02-07 10:50:00,25.18,25.18,25.16,25.18,61662.0,25.18,25.18,25.16,25.18,61662.0
2017-02-07 10:55:00,25.17,25.2,25.16,25.2,45988.0,25.17,25.2,25.16,25.2,45988.0
2017-02-07 11:00:00,25.2,25.22,25.18,25.19,112105.0,25.2,25.22,25.18,25.19,112105.0
2017-02-07 11:05:00,25.19,25.21,25.18,25.21,24012.0,25.19,25.21,25.18,25.21,24012.0
2017-02-07 11:10:00,25.21,25.22,25.19,25.2,34734.0,25.21,25.22,25.19,25.2,34734.0
2017-02-07 11:15:00,25.2,25.21,25.17,25.17,39586.0,25.2,25.21,25.17,25.17,39586.0
2017-02-07 11:20:00,25.18,25.18,25.14,25.14,79166.0,25.18,25.18,25.14,25.14,79166.0
2017-02-07 11:25:00,25.14,25.16,25.13,25.16,74272.0,25.14,25.16,25.13,25.16,74272.0
2017-02-07 11:30:00,25.16,25.17,25.14,25.16,41994.0,25.16,25.17,25.14,25.16,41994.0
2017-02-07 11:35:00,25.16,25.18,25.14,25.17,108995.0,25.16,25.18,25.14,25.17,108995.0
2017-02-07 11:40:00,25.17,25.2,25.16,25.18,79310.0,25.17,25.2,25.16,25.18,79310.0
2017-02-07 11:45:00,25.18,25.2,25.17,25.2,24200.0,25.18,25.2,25.17,25.2,24200.0
2017-02-07 11:50:00,25.2,25.21,25.19,25.2,39868.0,25.2,25.21,25.19,25.2,39868.0
2017-02-07 11:55:00,25.2,25.2,25.19,25.19,36893.0,25.2,25.2,25.19,25.19,36893.0
2017-02-07 12:00:00,25.19,25.2,25.17,25.18,94332.0,25.19,25.2,25.17,25.18,94332.0
2017-02-07 12:05:00,25.19,25.2,25.17,25.17,123673.0,25.19,25.2,25.17,25.17,123673.0
2017-02-07 12:10:00,25.18,25.21,25.18,25.2,56618.0,25.18,25.21,25.18,25.2,56618.0
2017-02-07 12:15:00,25.2,25.21,25.18,25.21,65992.0,25.2,25.21,25.18,25.21,65992.0
2017-02-07 12:20:00,25.2,25.21,25.14,25.15,159596.0,25.2,25.21,25.14,25.15,159596.0
2017-02-07 12:25:00,25.16,25.17,25.13,25.14,86297.0,25.16,25.17,25.13,25.14,86297.0
2017-02-07 12:30:00,25.13,25.18,25.13,25.18,149700.0,25.13,25.18,25.13,25.18,149700.0
2017-02-07 12:35:00,25.18,25.21,25.17,25.2,46623.0,25.18,25.21,25.17,25.2,46623.0
2017-02-07 12:40:00,25.21,25.22,25.19,25.22,75224.0,25.21,25.22,25.19,25.22,75224.0
2017-02-07 12:45:00,25.22,25.23,25.19,25.2,55510.0,25.22,25.23,25.19,25.2,55510.0
2017-02-07 12:50:00,25.2,25.2,25.17,25.18,75364.0,25.2,25.2,25.17,25.18,75364.0
2017-02-07 12:55:00,25.18,25.2,25.17,25.19,81698.0,25.18,25.2,25.17,25.19,81698.0
2017-02-07 13:00:00,25.19,25.2,25.17,25.18,81566.0,25.19,25.2,25.17,25.18,81566.0
2017-02-07 13:05:00,25.19,25.21,25.18,25.21,48672.0,25.19,25.21,25.18,25.21,48672.0
2017-02-07 13:10:00,25.21,25.22,25.2,25.21,30048.0,25.21,25.22,25.2,25.21,30048.0
2017-02-07 13:15:00,25.21,25.23,25.21,25.23,47795.0,25.21,25.23,25.21,25.23,47795.0
2017-02-07 13:20:00,25.23,25.24,25.21,25.23,38212.0,25.23,25.24,25.21,25.23,38212.0
2017-02-07 13:25:00,25.23,25.23,25.21,25.21,30383.0,25.23,25.23,25.21,25.21,30383.0
2017-02-07 13:30:00,25.22,25.22,25.21,25.21,13621.0,25.22,25.22,25.21,25.21,13621.0
2017-02-07 13:35:00,25.21,25.24,25.21,25.23,82442.0,25.21,25.24,25.21,25.23,82442.0
2017-02-07 13:40:00,25.23,25.25,25.22,25.25,33783.0,25.23,25.25,25.22,25.25,33783.0
2017-02-07 13:45:00,25.25,25.25,25.23,25.24,159598.0,25.25,25.25,25.23,25.24,159598.0
2017-02-07 13:50:00,25.23,25.24,25.23,25.24,22251.0,25.23,25.24,25.23,25.24,22251.0
2017-02-07 13:55:00,25.24,25.25,25.23,25.24,46435.0,25.24,25.25,25.23,25.24,46435.0
2017-02-07 14:00:00,25.23,25.25,25.23,25.25,17044.0,25.23,25.25,25.23,25.25,17044.0
2017-02-07 14:05:00,25.25,25.25,25.23,25.24,28463.0,25.25,25.25,25.23,25.24,28463.0
2017-02-07 14:10:00,25.24,25.24,25.23,25.24,15815.0,25.24,25.24,25.23,25.24,15815.0
2017-02-07 14:15:00,25.23,25.24,25.21,25.21,43635.0,25.23,25.24,25.21,25.21,43635.0
2017-02-07 14:20:00,25.21,25.21,25.19,25.2,62925.0,25.21,25.21,25.19,25.2,62925.0
2017-02-07 14:25:00,25.2,25.21,25.19,25.21,61393.0,25.2,25.21,25.19,25.21,61393.0
2017-02-07 14:30:00,25.21,25.23,25.2,25.21,96037.0,25.21,25.23,25.2,25.21,96037.0
2017-02-07 14:35:00,25.21,25.22,25.21,25.21,22386.0,25.21,25.22,25.21,25.21,22386.0
2017-02-07 14:40:00,25.22,25.24,25.21,25.24,75860.0,25.22,25.24,25.21,25.24,75860.0
2017-02-07 14:45:00,25.23,25.24,25.22,25.23,41168.0,25.23,25.24,25.22,25.23,41168.0
2017-02-07 14:50:00,25.23,25.24,25.22,25.22,58949.0,25.23,25.24,25.22,25.22,58949.0
2017-02-07 14:55:00,25.22,25.23,25.22,25.23,41214.0,25.22,25.23,25.22,25.23,41214.0
2017-02-07 15:00:00,25.22,25.25,25.22,25.23,63125.0,25.22,25.25,25.22,25.23,63125.0
2017-02-07 15:05:00,25.23,25.25,25.22,25.23,71418.0,25.23,25.25,25.22,25.23,71418.0
2017-02-07 15:10:00,25.24,25.24,25.23,25.24,26782.0,25.24,25.24,25.23,25.24,26782.0
2017-02-07 15:15:00,25.24,25.24,25.21,25.21,154726.0,25.24,25.24,25.21,25.21,154726.0
2017-02-07 15:20:00,25.22,25.22,25.18,25.19,97053.0,25.22,25.22,25.18,25.19,97053.0
2017-02-07 15:25:00,25.19,25.22,25.17,25.2,176621.0,25.19,25.22,25.17,25.2,176621.0
2017-02-07 15:30:00,25.2,25.21,25.18,25.19,93070.0,25.2,25.21,25.18,25.19,93070.0
2017-02-07 15:35:00,25.19,25.19,25.16,25.19,158543.0,25.19,25.19,25.16,25.19,158543.0
2017-02-07 15:40:00,25.19,25.19,25.17,25.17,176651.0,25.19,25.19,25.17,25.17,176651.0
2017-02-07 15:45:00,25.17,25.2,25.17,25.19,177799.0,25.17,25.2,25.17,25.19,177799.0
2017-02-07 15:50:00,25.19,25.2,25.17,25.18,187403.0,25.19,25.2,25.17,25.18,187403.0
2017-02-07 15:55:00,25.19,25.23,25.18,25.22,361096.0,25.19,25.23,25.18,25.22,361096.0
2017-02-08 09:30:00,25.2,25.29,25.15,25.26,112924.0,25.2,25.29,25.15,25.26,112924.0
2017-02-08 09:35:00,25.26,25.27,25.2,25.26,67130.0,25.26,25.27,25.2,25.26,67130.0
2017-02-08 09:40:00,25.26,25.3,25.24,25.28,51295.0,25.26,25.3,25.24,25.28,51295.0
2017-02-08 09:45:00,25.28,25.28,25.22,25.25,83772.0,25.28,25.28,25.22,25.25,83772.0
2017-02-08 09:50:00,25.25,25.26,25.23,25.26,96406.0,25.25,25.26,25.23,25.26,96406.0
2017-02-08 09:55:00,25.26,25.29,25.25,25.25,79189.0,25.26,25.29,25.25,25.25,79189.0
2017-02-08 10:00:00,25.26,25.26,25.22,25.26,56396.0,25.26,25.26,25.22,25.26,56396.0
2017-02-08 10:05:00,25.26,25.26,25.21,25.24,80125.0,25.26,25.26,25.21,25.24,80125.0
2017-02-08 10:10:00,25.24,25.28,25.23,25.23,78377.0,25.24,25.28,25.23,25.23,78377.0
2017-02-08 10:15:00,25.23,25.24,25.18,25.19,80314.0,25.23,25.24,25.18,25.19,80314.0
2017-02-08 10:20:00,25.19,25.2,25.15,25.16,76527.0,25.19,25.2,25.15,25.16,76527.0
2017-02-08 10:25:00,25.16,25.22,25.16,25.22,105348.0,25.16,25.22,25.16,25.22,105348.0
2017-02-08 10:30:00,25.22,25.25,25.19,25.25,141170.0,25.22,25.25,25.19,25.25,141170.0
2017-02-08 10:35:00,25.24,25.25,25.19,25.2,55745.0,25.24,25.25,25.19,25.2,55745.0
2017-02-08 10:40:00,25.2,25.28,25.19,25.25,55849.0,25.2,25.28,25.19,25.25,55849.0
2017-02-08 10:45:00,25.25,25.26,25.22,25.22,21399.0,25.25,25.26,25.22,25.22,21399.0
2017-02-08 10:50:00,25.23,25.25,25.17,25.2,79798.0,25.23,25.25,25.17,25.2,79798.0
2017-02-08 10:55:00,25.2,25.23,25.17,25.23,143448.0,25.2,25.23,25.17,25.23,143448.0
2017-02-08 11:00:00,25.23,25.3,25.23,25.29,94395.0,25.23,25.3,25.23,25.29,94395.0
2017-02-08 11:05:00,25.29,25.29,25.24,25.25,63698.0,25.29,25.29,25.24,25.25,63698.0
2017-02-08 11:10:00,25.25,25.3,25.22,25.3,169129.0,25.25,25.3,25.22,25.3,169129.0
2017-02-08 11:15:00,25.3,25.3,25.26,25.26,43658.0,25.3,25.3,25.26,25.26,43658.0
2017-02-08 11:20:00,25.26,25.29,25.25,25.28,59020.0,25.26,25.29,25.25,25.28,59020.0
2017-02-08 11:25:00,25.28,25.3,25.27,25.3,26747.0,25.28,25.3,25.27,25.3,26747.0
2017-02-08 11:30:00,25.3,25.31,25.26,25.26,104360.0,25.3,25.31,25.26,25.26,104360.0
2017-02-08 11:35:00,25.27,25.27,25.24,25.24,35977.0,25.27,25.27,25.24,25.24,35977.0
2017-02-08 11:40:00,25.24,25.29,25.24,25.29,74069.0,25.24,25.29,25.24,25.29,74069.0
2017-02-08 11:45:00,25.28,25.32,25.28,25.28,177218.0,25.28,25.32,25.28,25.28,177218.0
2017-02-08 11:50:00,25.29,25.29,25.26,25.29,98825.0,25.29,25.29,25.26,25.29,98825.0
2017-02-08 11:55:00,25.29,25.3,25.27,25.28,54239.0,25.29,25.3,25.27,25.28,54239.0
2017-02-08 12:00:00,25.28,25.3,25.27,25.3,35898.0,25.28,25.3,25.27,25.3,35898.0
2017-02-08 12:05:00,25.29,25.3,25.26,25.27,38076.0,25.29,25.3,25.26,25.27,38076.0
2017-02-08 12:10:00,25.28,25.3,25.25,25.26,49845.0,25.28,25.3,25.25,25.26,49845.0
2017-02-08 12:15:00,25.26,25.26,25.24,25.25,21673.0,25.26,25.26,25.24,25.25,21673.0
2017-02-08 12:20:00,25.25,25.28,25.24,25.26,195765.0,25.25,25.28,25.24,25.26,195765.0
2017-02-08 12:25:00,25.26,25.27,25.25,25.26,39045.0,25.26,25.27,25.25,25.26,39045.0
2017-02-08 12:30:00,25.26,25.27,25.23,25.23,95340.0,25.26,25.27,25.23,25.23,95340.0
2017-02-08 12:35:00,25.23,25.23,25.22,25.23,36552.0,25.23,25.23,25.22,25.23,36552.0
2017-02-08 12:40:00,25.23,25.23,25.19,25.2,143168.0,25.23,25.23,25.19,25.2,143168.0
2017-02-08 12:45:00,25.2,25.24,25.18,25.24,113837.0,25.2,25.24,25.18,25.24,113837.0
2017-02-08 12:50:00,25.24,25.25,25.22,25.24,37199.0,25.24,25.25,25.22,25.24,37199.0
2017-02-08 12:55:00,25.25,25.25,25.23,25.23,20923.0,25.25,25.25,25.23,25.23,20923.0
2017-02-08 13:00:00,25.23,25.24,25.22,25.24,54051.0,25.23,25.24,25.22,25.24,54051.0
2017-02-08 13:05:00,25.25,25.25,25.21,25.21,39042.0,25.25,25.25,25.21,25.21,39042.0
2017-02-08 13:10:00,25.21,25.22,25.2,25.21,31722.0,25.21,25.22,25.2,25.21,31722.0
2017-02-08 13:15:00,25.21,25.24,25.21,25.24,36118.0,25.21,25.24,25.21,25.24,36118.0
2017-02-08 13:20:00,25.24,25.24,25.23,25.23,13720.0,25.24,25.24,25.23,25.23,13720.0
2017-02-08 13:25:00,25.23,25.24,25.22,25.22,27396.0,25.23,25.24,25.22,25.22,27396.0
2017-02-08 13:30:00,25.23,25.25,25.23,25.25,29367.0,25.23,25.25,25.23,25.25,29367.0
2017-02-08 13:35:00,25.25,25.26,25.23,25.24,31082.0,25.25,25.26,25.23,25.24,31082.0
2017-02-08 13:40:00,25.23,25.24,25.22,25.22,31556.0,25.23,25.24,25.22,25.22,31556.0
2017-02-08 13:45:00,25.23,25.26,25.22,25.26,41623.0,25.23,25.26,25.22,25.26,41623.0
2017-02-08 13:50:00,25.26,25.26,25.24,25.24,12874.0,25.26,25.26,25.24,25.24,12874.0
2017-02-08 13:55:00,25.24,25.26,25.24,25.25,28796.0,25.24,25.26,25.24,25.25,28796.0
2017-02-08 14:00:00,25.25,25.26,25.25,25.25,17446.0,25.25,25.26,25.25,25.25,17446.0
2017-02-08 14:05:00,25.25,25.27,25.24,25.27,106137.0,25.25,25.27,25.24,25.27,106137.0
2017-02-08 14:10:00,25.26,25.29,25.26,25.28,60799.0,25.26,25.29,25.26,25.28,60799.0
2017-02-08 14:15:00,25.28,25.29,25.26,25.29,50223.0,25.28,25.29,25.26,25.29,50223.0
2017-02-08 14:20:00,25.29,25.3,25.27,25.27,85329.0,25.29,25.3,25.27,25.27,85329.0
2017-02-08 14:25:00,25.28,25.28,25.24,25.25,64360.0,25.28,25.28,25.24,25.25,64360.0
2017-02-08 14:30:00,25.25,25.27,25.24,25.27,69851.0,25.25,25.27,25.24,25.27,69851.0
2017-02-08 14:35:00,25.27,25.29,25.26,25.27,26979.0,25.27,25.29,25.26,25.27,26979.0
2017-02-08 14:40:00,25.28,25.29,25.27,25.28,46827.0,25.28,25.29,25.27,25.28,46827.0
2017-02-08 14:45:00,25.28,25.3,25.27,25.29,1084498.0,25.28,25.3,25.27,25.29,1084498.0
2017-02-08 14:50:00,25.28,25.3,25.28,25.29,71231.0,25.28,25.3,25.28,25.29,71231.0
2017-02-08 14:55:00,25.28,25.28,25.24,25.25,71056.0,25.28,25.28,25.24,25.25,71056.0
2017-02-08 15:00:00,25.25,25.28,25.24,25.27,115104.0,25.25,25.28,25.24,25.27,115104.0
2017-02-08 15:05:00,25.27,25.28,25.26,25.28,19404.0,25.27,25.28,25.26,25.28,19404.0
2017-02-08 15:10:00,25.28,25.28,25.25,25.25,41509.0,25.28,25.28,25.25,25.25,41509.0
2017-02-08 15:15:00,25.25,25.26,25.23,25.24,61361.0,25.25,25.26,25.23,25.24,61361.0
2017-02-08 15:20:00,25.24,25.26,25.23,25.24,87565.0,25.24,25.26,25.23,25.24,87565.0
2017-02-08 15:25:00,25.24,25.26,25.23,25.26,91428.0,25.24,25.26,25.23,25.26,91428.0
2017-02-08 15:30:00,25.25,25.26,25.24,25.24,29114.0,25.25,25.26,25.24,25.24,29114.0
2017-02-08 15:35:00,25.25,25.25,25.23,25.24,71624.0,25.25,25.25,25.23,25.24,71624.0
2017-02-08 15:40:00,25.24,25.25,25.23,25.25,162327.0,25.24,25.25,25.23,25.25,162327.0
2017-02-08 15:45:00,25.25,25.25,25.23,25.24,152364.0,25.25,25.25,25.23,25.24,152364.0
2017-02-08 15:50:00,25.24,25.25,25.23,25.24,99617.0,25.24,25.25,25.23,25.24,99617.0
2017-02-08 15:55:00,25.23,25.24,25.22,25.23,234689.0,25.23,25.24,25.22,25.23,234689.0
2017-02-09 09:30:00,25.19,25.32,25.19,25.3,80127.0,25.19,25.32,25.19,25.3,80127.0
2017-02-09 09:35:00,25.3,25.33,25.28,25.3,57705.0,25.3,25.33,25.28,25.3,57705.0
2017-02-09 09:40:00,25.3,25.31,25.25,25.27,50023.0,25.3,25.31,25.25,25.27,50023.0
2017-02-09 09:45:00,25.27,25.32,25.26,25.3,129372.0,25.27,25.32,25.26,25.3,129372.0
2017-02-09 09:50:00,25.3,25.32,25.26,25.27,64966.0,25.3,25.32,25.26,25.27,64966.0
2017-02-09 09:55:00,25.27,25.27,25.19,25.24,51740.0,25.27,25.27,25.19,25.24,51740.0
2017-02-09 10:00:00,25.24,25.25,25.16,25.19,38851.0,25.24,25.25,25.16,25.19,38851.0
2017-02-09 10:05:00,25.2,25.2,25.17,25.19,45774.0,25.2,25.2,25.17,25.19,45774.0
2017-02-09 10:10:00,25.19,25.26,25.17,25.25,53653.0,25.19,25.26,25.17,25.25,53653.0
2017-02-09 10:15:00,25.24,25.27,25.23,25.26,35271.0,25.24,25.27,25.23,25.26,35271.0
2017-02-09 10:20:00,25.25,25.29,25.24,25.27,34885.0,25.25,25.29,25.24,25.27,34885.0
2017-02-09 10:25:00,25.26,25.28,25.25,25.28,30476.0,25.26,25.28,25.25,25.28,30476.0
2017-02-09 10:30:00,25.28,25.28,25.22,25.23,49210.0,25.28,25.28,25.22,25.23,49210.0
2017-02-09 10:35:00,25.24,25.26,25.23,25.25,38757.0,25.24,25.26,25.23,25.25,38757.0
2017-02-09 10:40:00,25.25,25.29,25.24,25.27,24088.0,25.25,25.29,25.24,25.27,24088.0
2017-02-09 10:45:00,25.27,25.29,25.26,25.29,47433.0,25.27,25.29,25.26,25.29,47433.0
2017-02-09 10:50:00,25.29,25.29,25.26,25.27,16467.0,25.29,25.29,25.26,25.27,16467.0
2017-02-09 10:55:00,25.28,25.31,25.27,25.3,79355.0,25.28,25.31,25.27,25.3,79355.0
2017-02-09 11:00:00,25.3,25.32,25.29,25.31,79621.0,25.3,25.32,25.29,25.31,79621.0
2017-02-09 11:05:00,25.31,25.32,25.28,25.3,30298.0,25.31,25.32,25.28,25.3,30298.0
2017-02-09 11:10:00,25.29,25.3,25.28,25.29,37052.0,25.29,25.3,25.28,25.29,37052.0
2017-02-09 11:15:00,25.29,25.35,25.29,25.35,68880.0,25.29,25.35,25.29,25.35,68880.0
2017-02-09 11:20:00,25.34,25.37,25.34,25.37,93974.0,25.34,25.37,25.34,25.37,93974.0
2017-02-09 11:25:00,25.37,25.39,25.33,25.34,97807.0,25.37,25.39,25.33,25.34,97807.0
2017-02-09 11:30:00,25.34,25.35,25.31,25.35,61627.0,25.34,25.35,25.31,25.35,61627.0
2017-02-09 11:35:00,25.35,25.37,25.34,25.37,44949.0,25.35,25.37,25.34,25.37,44949.0
2017-02-09 11:40:00,25.37,25.39,25.36,25.37,45527.0,25.37,25.39,25.36,25.37,45527.0
2017-02-09 11:45:00,25.37,25.37,25.31,25.32,52010.0,25.37,25.37,25.31,25.32,52010.0
2017-02-09 11:50:00,25.33,25.35,25.32,25.35,29793.0,25.33,25.35,25.32,25.35,29793.0
2017-02-09 11:55:00,25.34,25.37,25.34,25.37,40337.0,25.34,25.37,25.34,25.37,40337.0
2017-02-09 12:00:00,25.37,25.39,25.36,25.39,6905.0,25.37,25.39,25.36,25.39,6905.0
2017-02-09 12:05:00,25.39,25.4,25.38,25.39,28173.0,25.39,25.4,25.38,25.39,28173.0
2017-02-09 12:10:00,25.4,25.41,25.36,25.38,74519.0,25.4,25.41,25.36,25.38,74519.0
2017-02-09 12:15:00,25.37,25.38,25.32,25.38,120725.0,25.37,25.38,25.32,25.38,120725.0
2017-02-09 12:20:00,25.38,25.39,25.34,25.34,25087.0,25.38,25.39,25.34,25.34,25087.0
2017-02-09 12:25:00,25.33,25.34,25.32,25.33,9448.0,25.33,25.34,25.32,25.33,9448.0
2017-02-09 12:30:00,25.33,25.36,25.33,25.35,25205.0,25.33,25.36,25.33,25.35,25205.0
2017-02-09 12:35:00,25.35,25.36,25.33,25.33,6950.0,25.35,25.36,25.33,25.33,6950.0
2017-02-09 12:40:00,25.33,25.33,25.31,25.33,32526.0,25.33,25.33,25.31,25.33,32526.0
2017-02-09 12:45:00,25.33,25.36,25.33,25.34,13517.0,25.33,25.36,25.33,25.34,13517.0
2017-02-09 12:50:00,25.34,25.34,25.33,25.33,2450.0,25.34,25.34,25.33,25.33,2450.0
2017-02-09 12:55:00,25.34,25.34,25.32,25.34,16900.0,25.34,25.34,25.32,25.34,16900.0
2017-02-09 13:00:00,25.33,25.36,25.33,25.35,14422.0,25.33,25.36,25.33,25.35,14422.0
2017-02-09 13:05:00,25.35,25.36,25.34,25.35,11213.0,25.35,25.36,25.34,25.35,11213.0
2017-02-09 13:10:00,25.34,25.37,25.34,25.36,7319.0,25.34,25.37,25.34,25.36,7319.0
2017-02-09 13:15:00,25.36,25.38,25.35,25.37,26769.0,25.36,25.38,25.35,25.37,26769.0
2017-02-09 13:20:00,25.37,25.38,25.36,25.37,14133.0,25.37,25.38,25.36,25.37,14133.0
2017-02-09 13:25:00,25.37,25.38,25.35,25.37,24195.0,25.37,25.38,25.35,25.37,24195.0
2017-02-09 13:30:00,25.38,25.38,25.37,25.38,5260.0,25.38,25.38,25.37,25.38,5260.0
2017-02-09 13:35:00,25.37,25.37,25.35,25.35,15888.0,25.37,25.37,25.35,25.35,15888.0
2017-02-09 13:40:00,25.35,25.36,25.34,25.36,24795.0,25.35,25.36,25.34,25.36,24795.0
2017-02-09 13:45:00,25.36,25.36,25.32,25.36,75429.0,25.36,25.36,25.32,25.36,75429.0
2017-02-09 13:50:00,25.36,25.38,25.35,25.38,7654.0,25.36,25.38,25.35,25.38,7654.0
2017-02-09 13:55:00,25.38,25.4,25.38,25.4,42917.0,25.38,25.4,25.38,25.4,42917.0
2017-02-09 14:00:00,25.4,25.4,25.36,25.38,119684.0,25.4,25.4,25.36,25.38,119684.0
2017-02-09 14:05:00,25.38,25.42,25.37,25.42,78129.0,25.38,25.42,25.37,25.42,78129.0
2017-02-09 14:10:00,25.42,25.44,25.41,25.44,29297.0,25.42,25.44,25.41,25.44,29297.0
2017-02-09 14:15:00,25.44,25.45,25.42,25.43,76165.0,25.44,25.45,25.42,25.43,76165.0
2017-02-09 14:20:00,25.43,25.45,25.43,25.43,18817.0,25.43,25.45,25.43,25.43,18817.0
2017-02-09 14:25:00,25.43,25.44,25.42,25.43,44756.0,25.43,25.44,25.42,25.43,44756.0
2017-02-09 14:30:00,25.43,25.43,25.41,25.41,15632.0,25.43,25.43,25.41,25.41,15632.0
2017-02-09 14:35:00,25.41,25.44,25.4,25.43,38230.0,25.41,25.44,25.4,25.43,38230.0
2017-02-09 14:40:00,25.43,25.43,25.39,25.4,18644.0,25.43,25.43,25.39,25.4,18644.0
2017-02-09 14:45:00,25.41,25.41,25.38,25.39,118440.0,25.41,25.41,25.38,25.39,118440.0
2017-02-09 14:50:00,25.39,25.4,25.38,25.39,30243.0,25.39,25.4,25.38,25.39,30243.0
2017-02-09 14:55:00,25.4,25.4,25.39,25.39,16786.0,25.4,25.4,25.39,25.39,16786.0
2017-02-09 15:00:00,25.4,25.4,25.39,25.39,31240.0,25.4,25.4,25.39,25.39,31240.0
2017-02-09 15:05:00,25.39,25.4,25.38,25.39,38682.0,25.39,25.4,25.38,25.39,38682.0
2017-02-09 15:10:00,25.39,25.41,25.38,25.39,52159.0,25.39,25.41,25.38,25.39,52159.0
2017-02-09 15:15:00,25.4,25.41,25.39,25.39,33432.0,25.4,25.41,25.39,25.39,33432.0
2017-02-09 15:20:00,25.39,25.4,25.37,25.37,32217.0,25.39,25.4,25.37,25.37,32217.0
2017-02-09 15:25:00,25.38,25.38,25.37,25.37,15916.0,25.38,25.38,25.37,25.37,15916.0
2017-02-09 15:30:00,25.37,25.39,25.36,25.38,200406.0,25.37,25.39,25.36,25.38,200406.0
2017-02-09 15:35:00,25.38,25.4,25.37,25.38,84167.0,25.38,25.4,25.37,25.38,84167.0
2017-02-09 15:40:00,25.38,25.39,25.35,25.35,130990.0,25.38,25.39,25.35,25.35,130990.0
2017-02-09 15:45:00,25.36,25.36,25.32,25.35,159479.0,25.36,25.36,25.32,25.35,159479.0
2017-02-09 15:50:00,25.35,25.36,25.34,25.36,182612.0,25.35,25.36,25.34,25.36,182612.0
2017-02-09 15:55:00,25.36,25.37,25.34,25.35,405788.0,25.36,25.37,25.34,25.35,405788.0
2017-02-10 09:30:00,25.36,25.43,25.34,25.39,92162.0,25.36,25.43,25.34,25.39,92162.0
2017-02-10 09:35:00,25.4,25.42,25.37,25.41,23429.0,25.4,25.42,25.37,25.41,23429.0
2017-02-10 09:40:00,25.42,25.42,25.39,25.41,33655.0,25.42,25.42,25.39,25.41,33655.0
2017-02-10 09:45:00,25.41,25.42,25.37,25.38,32474.0,25.41,25.42,25.37,25.38,32474.0
2017-02-10 09:50:00,25.38,25.43,25.37,25.41,198173.0,25.38,25.43,25.37,25.41,198173.0
2017-02-10 09:55:00,25.41,25.42,25.32,25.35,54974.0,25.41,25.42,25.32,25.35,54974.0
2017-02-10 10:00:00,25.36,25.38,25.3,25.33,58959.0,25.36,25.38,25.3,25.33,58959.0
2017-02-10 10:05:00,25.33,25.34,25.3,25.31,47600.0,25.33,25.34,25.3,25.31,47600.0
2017-02-10 10:10:00,25.32,25.33,25.3,25.32,31589.0,25.32,25.33,25.3,25.32,31589.0
2017-02-10 10:15:00,25.33,25.37,25.33,25.34,37761.0,25.33,25.37,25.33,25.34,37761.0
2017-02-10 10:20:00,25.34,25.35,25.32,25.35,22547.0,25.34,25.35,25.32,25.35,22547.0
2017-02-10 10:25:00,25.34,25.34,25.32,25.33,20417.0,25.34,25.34,25.32,25.33,20417.0
2017-02-10 10:30:00,25.33,25.35,25.31,25.31,78301.0,25.33,25.35,25.31,25.31,78301.0
2017-02-10 10:35:00,25.32,25.32,25.29,25.3,25258.0,25.32,25.32,25.29,25.3,25258.0
2017-02-10 10:40:00,25.29,25.31,25.28,25.28,43446.0,25.29,25.31,25.28,25.28,43446.0
2017-02-10 10:45:00,25.29,25.29,25.25,25.26,76465.0,25.29,25.29,25.25,25.26,76465.0
2017-02-10 10:50:00,25.26,25.26,25.25,25.25,76876.0,25.26,25.26,25.25,25.25,76876.0
2017-02-10 10:55:00,25.26,25.3,25.25,25.29,54767.0,25.26,25.3,25.25,25.29,54767.0
2017-02-10 11:00:00,25.29,25.3,25.26,25.27,41684.0,25.29,25.3,25.26,25.27,41684.0
2017-02-10 11:05:00,25.27,25.28,25.25,25.25,38325.0,25.27,25.28,25.25,25.25,38325.0
2017-02-10 11:10:00,25.25,25.27,25.23,25.24,56030.0,25.25,25.27,25.23,25.24,56030.0
2017-02-10 11:15:00,25.24,25.27,25.23,25.27,49327.0,25.24,25.27,25.23,25.27,49327.0
2017-02-10 11:20:00,25.27,25.27,25.24,25.26,33366.0,25.27,25.27,25.24,25.26,33366.0
2017-02-10 11:25:00,25.26,25.27,25.24,25.25,33644.0,25.26,25.27,25.24,25.25,33644.0
2017-02-10 11:30:00,25.25,25.26,25.22,25.23,51284.0,25.25,25.26,25.22,25.23,51284.0
2017-02-10 11:35:00,25.22,25.25,25.22,25.22,43736.0,25.22,25.25,25.22,25.22,43736.0
2017-02-10 11:40:00,25.22,25.27,25.21,25.26,37644.0,25.22,25.27,25.21,25.26,37644.0
2017-02-10 11:45:00,25.27,25.27,25.26,25.26,13638.0,25.27,25.27,25.26,25.26,13638.0
2017-02-10 11:50:00,25.27,25.28,25.26,25.27,28468.0,25.27,25.28,25.26,25.27,28468.0
2017-02-10 11:55:00,25.28,25.28,25.27,25.27,26428.0,25.28,25.28,25.27,25.27,26428.0
2017-02-10 12:00:00,25.28,25.28,25.25,25.25,32689.0,25.28,25.28,25.25,25.25,32689.0
2017-02-10 12:05:00,25.26,25.27,25.25,25.26,32813.0,25.26,25.27,25.25,25.26,32813.0
2017-02-10 12:10:00,25.25,25.28,25.25,25.28,29093.0,25.25,25.28,25.25,25.28,29093.0
2017-02-10 12:15:00,25.28,25.28,25.25,25.26,39359.0,25.28,25.28,25.25,25.26,39359.0
2017-02-10 12:20:00,25.26,25.27,25.26,25.26,6728.0,25.26,25.27,25.26,25.26,6728.0
2017-02-10 12:25:00,25.26,25.29,25.26,25.29,49206.0,25.26,25.29,25.26,25.29,49206.0
2017-02-10 12:30:00,25.29,25.29,25.27,25.28,127117.0,25.29,25.29,25.27,25.28,127117.0
2017-02-10 12:35:00,25.28,25.32,25.27,25.32,51095.0,25.28,25.32,25.27,25.32,51095.0
2017-02-10 12:40:00,25.32,25.33,25.3,25.33,35663.0,25.32,25.33,25.3,25.33,35663.0
2017-02-10 12:45:00,25.33,25.33,25.31,25.32,22435.0,25.33,25.33,25.31,25.32,22435.0
2017-02-10 12:50:00,25.32,25.34,25.32,25.33,35414.0,25.32,25.34,25.32,25.33,35414.0
2017-02-10 12:55:00,25.33,25.35,25.32,25.34,36506.0,25.33,25.35,25.32,25.34,36506.0
2017-02-10 13:00:00,25.34,25.35,25.31,25.32,36916.0,25.34,25.35,25.31,25.32,36916.0
2017-02-10 13:05:00,25.31,25.32,25.3,25.32,24377.0,25.31,25.32,25.3,25.32,24377.0
2017-02-10 13:10:00,25.31,25.31,25.27,25.27,55498.0,25.31,25.31,25.27,25.27,55498.0
2017-02-10 13:15:00,25.27,25.31,25.26,25.29,72624.0,25.27,25.31,25.26,25.29,72624.0
2017-02-10 13:20:00,25.29,25.31,25.28,25.3,36397.0,25.29,25.31,25.28,25.3,36397.0
2017-02-10 13:25:00,25.3,25.3,25.28,25.28,10739.0,25.3,25.3,25.28,25.28,10739.0
2017-02-10 13:30:00,25.28,25.29,25.27,25.28,17499.0,25.28,25.29,25.27,25.28,17499.0
2017-02-10 13:35:00,25.28,25.29,25.27,25.28,47708.0,25.28,25.29,25.27,25.28,47708.0
2017-02-10 13:40:00,25.27,25.29,25.26,25.28,55195.0,25.27,25.29,25.26,25.28,55195.0
2017-02-10 13:45:00,25.28,25.31,25.27,25.31,43204.0,25.28,25.31,25.27,25.31,43204.0
2017-02-10 13:50:00,25.31,25.32,25.3,25.32,30450.0,25.31,25.32,25.3,25.32,30450.0
2017-02-10 13:55:00,25.32,25.33,25.31,25.32,29200.0,25.32,25.33,25.31,25.32,29200.0
2017-02-10 14:00:00,25.31,25.32,25.31,25.31,9305.0,25.31,25.32,25.31,25.31,9305.0
2017-02-10 14:05:00,25.32,25.32,25.3,25.3,27266.0,25.32,25.32,25.3,25.3,27266.0
2017-02-10 14:10:00,25.3,25.33,25.3,25.32,37473.0,25.3,25.33,25.3,25.32,37473.0
2017-02-10 14:15:00,25.32,25.32,25.3,25.32,22539.0,25.32,25.32,25.3,25.32,22539.0
2017-02-10 14:20:00,25.31,25.32,25.29,25.31,27601.0,25.31,25.32,25.29,25.31,27601.0
2017-02-10 14:25:00,25.31,25.32,25.29,25.3,62172.0,25.31,25.32,25.29,25.3,62172.0
2017-02-10 14:30:00,25.3,25.31,25.28,25.28,38783.0,25.3,25.31,25.28,25.28,38783.0
2017-02-10 14:35:00,25.28,25.29,25.27,25.27,11496.0,25.28,25.29,25.27,25.27,11496.0
2017-02-10 14:40:00,25.27,25.29,25.27,25.28,22382.0,25.27,25.29,25.27,25.28,22382.0
2017-02-10 14:45:00,25.28,25.28,25.26,25.27,23319.0,25.28,25.28,25.26,25.27,23319.0
2017-02-10 14:50:00,25.27,25.27,25.25,25.26,25557.0,25.27,25.27,25.25,25.26,25557.0
2017-02-10 14:55:00,25.26,25.26,25.25,25.26,20309.0,25.26,25.26,25.25,25.26,20309.0
2017-02-10 15:00:00,25.25,25.28,25.25,25.27,55369.0,25.25,25.28,25.25,25.27,55369.0
2017-02-10 15:05:00,25.26,25.28,25.26,25.28,33977.0,25.26,25.28,25.26,25.28,33977.0
2017-02-10 15:10:00,25.28,25.28,25.25,25.26,37947.0,25.28,25.28,25.25,25.26,37947.0
2017-02-10 15:15:00,25.26,25.26,25.25,25.26,18250.0,25.26,25.26,25.25,25.26,18250.0
2017-02-10 15:20:00,25.25,25.26,25.25,25.25,20773.0,25.25,25.26,25.25,25.25,20773.0
2017-02-10 15:25:00,25.25,25.26,25.25,25.25,34491.0,25.25,25.26,25.25,25.25,34491.0
2017-02-10 15:30:00,25.26,25.26,25.24,25.26,88730.0,25.26,25.26,25.24,25.26,88730.0
2017-02-10 15:35:00,25.26,25.26,25.23,25.24,92338.0,25.26,25.26,25.23,25.24,92338.0
2017-02-10 15:40:00,25.24,25.24,25.23,25.24,96590.0,25.24,25.24,25.23,25.24,96590.0
2017-02-10 15:45:00,25.24,25.24,25.23,25.24,103570.0,25.24,25.24,25.23,25.24,103570.0
2017-02-10 15:50:00,25.24,25.24,25.21,25.21,318524.0,25.24,25.24,25.21,25.21,318524.0
2017-02-10 15:55:00,25.22,25.22,25.2,25.21,388760.0,25.22,25.22,25.2,25.21,388760.0
2017-02-13 09:30:00,25.24,25.27,25.19,25.25,80936.0,25.24,25.27,25.19,25.25,80936.0
2017-02-13 09:35:00,25.25,25.27,25.21,25.27,27585.0,25.25,25.27,25.21,25.27,27585.0
2017-02-13 09:40:00,25.26,25.28,25.2,25.21,35208.0,25.26,25.28,25.2,25.21,35208.0
2017-02-13 09:45:00,25.21,25.23,25.14,25.14,88864.0,25.21,25.23,25.14,25.14,88864.0
2017-02-13 09:50:00,25.15,25.17,25.11,25.15,132218.0,25.15,25.17,25.11,25.15,132218.0
2017-02-13 09:55:00,25.14,25.14,25.06,25.11,247533.0,25.14,25.14,25.06,25.11,247533.0
2017-02-13 10:00:00,25.12,25.14,25.11,25.11,77597.0,25.12,25.14,25.11,25.11,77597.0
2017-02-13 10:05:00,25.12,25.19,25.1,25.19,76419.0,25.12,25.19,25.1,25.19,76419.0
2017-02-13 10:10:00,25.19,25.21,25.18,25.21,27440.0,25.19,25.21,25.18,25.21,27440.0
2017-02-13 10:15:00,25.21,25.24,25.18,25.22,295511.0,25.21,25.24,25.18,25.22,295511.0
2017-02-13 10:20:00,25.23,25.27,25.2,25.27,158513.0,25.23,25.27,25.2,25.27,158513.0
2017-02-13 10:25:00,25.28,25.29,25.25,25.27,138058.0,25.28,25.29,25.25,25.27,138058.0
2017-02-13 10:30:00,25.28,25.28,25.23,25.25,48873.0,25.28,25.28,25.23,25.25,48873.0
2017-02-13 10:35:00,25.25,25.25,25.2,25.2,261129.0,25.25,25.25,25.2,25.2,261129.0
2017-02-13 10:40:00,25.21,25.22,25.17,25.2,487468.0,25.21,25.22,25.17,25.2,487468.0
2017-02-13 10:45:00,25.2,25.27,25.2,25.27,95103.0,25.2,25.27,25.2,25.27,95103.0
2017-02-13 10:50:00,25.27,25.28,25.24,25.27,74921.0,25.27,25.28,25.24,25.27,74921.0
2017-02-13 10:55:00,25.27,25.27,25.24,25.26,57670.0,25.27,25.27,25.24,25.26,57670.0
2017-02-13 11:00:00,25.26,25.26,25.21,25.23,66807.0,25.26,25.26,25.21,25.23,66807.0
2017-02-13 11:05:00,25.23,25.23,25.2,25.21,42950.0,25.23,25.23,25.2,25.21,42950.0
2017-02-13 11:10:00,25.21,25.23,25.2,25.23,99157.0,25.21,25.23,25.2,25.23,99157.0
2017-02-13 11:15:00,25.23,25.24,25.21,25.21,46766.0,25.23,25.24,25.21,25.21,46766.0
2017-02-13 11:20:00,25.21,25.23,25.21,25.23,57318.0,25.21,25.23,25.21,25.23,57318.0
2017-02-13 11:25:00,25.22,25.23,25.21,25.23,52335.0,25.22,25.23,25.21,25.23,52335.0
2017-02-13 11:30:00,25.23,25.23,25.2,25.22,122626.0,25.23,25.23,25.2,25.22,122626.0
2017-02-13 11:35:00,25.22,25.23,25.22,25.23,23995.0,25.22,25.23,25.22,25.23,23995.0
2017-02-13 11:40:00,25.23,25.23,25.21,25.23,94410.0,25.23,25.23,25.21,25.23,94410.0
2017-02-13 11:45:00,25.23,25.23,25.22,25.23,13785.0,25.23,25.23,25.22,25.23,13785.0
2017-02-13 11:50:00,25.23,25.23,25.22,25.23,9300.0,25.23,25.23,25.22,25.23,9300.0
2017-02-13 11:55:00,25.23,25.23,25.2,25.21,189473.0,25.23,25.23,25.2,25.21,189473.0
2017-02-13 12:00:00,25.21,25.22,25.2,25.2,15776.0,25.21,25.22,25.2,25.2,15776.0
2017-02-13 12:05:00,25.21,25.21,25.19,25.2,78184.0,25.21,25.21,25.19,25.2,78184.0
2017-02-13 12:10:00,25.2,25.21,25.19,25.2,95979.0,25.2,25.21,25.19,25.2,95979.0
2017-02-13 12:15:00,25.2,25.22,25.19,25.21,64093.0,25.2,25.22,25.19,25.21,64093.0
2017-02-13 12:20:00,25.21,25.23,25.21,25.22,38595.0,25.21,25.23,25.21,25.22,38595.0
2017-02-13 12:25:00,25.21,25.22,25.21,25.21,18833.0,25.21,25.22,25.21,25.21,18833.0
2017-02-13 12:30:00,25.21,25.22,25.19,25.21,109947.0,25.21,25.22,25.19,25.21,109947.0
2017-02-13 12:35:00,25.2,25.22,25.2,25.21,621095.0,25.2,25.22,25.2,25.21,621095.0
2017-02-13 12:40:00,25.21,25.22,25.19,25.21,146921.0,25.21,25.22,25.19,25.21,146921.0
2017-02-13 12:45:00,25.21,25.23,25.2,25.23,40610.0,25.21,25.23,25.2,25.23,40610.0
2017-02-13 12:50:00,25.23,25.25,25.21,25.25,82613.0,25.23,25.25,25.21,25.25,82613.0
2017-02-13 12:55:00,25.25,25.26,25.24,25.26,50763.0,25.25,25.26,25.24,25.26,50763.0
2017-02-13 13:00:00,25.26,25.27,25.26,25.26,18296.0,25.26,25.27,25.26,25.26,18296.0
2017-02-13 13:05:00,25.27,25.27,25.24,25.25,35004.0,25.27,25.27,25.24,25.25,35004.0
2017-02-13 13:10:00,25.25,25.27,25.24,25.26,32594.0,25.25,25.27,25.24,25.26,32594.0
2017-02-13 13:15:00,25.26,25.27,25.25,25.27,39553.0,25.26,25.27,25.25,25.27,39553.0
2017-02-13 13:20:00,25.27,25.3,25.27,25.29,43871.0,25.27,25.3,25.27,25.29,43871.0
2017-02-13 13:25:00,25.29,25.31,25.28,25.3,35212.0,25.29,25.31,25.28,25.3,35212.0
2017-02-13 13:30:00,25.31,25.32,25.29,25.31,28857.0,25.31,25.32,25.29,25.31,28857.0
2017-02-13 13:35:00,25.31,25.32,25.31,25.31,28126.0,25.31,25.32,25.31,25.31,28126.0
2017-02-13 13:40:00,25.32,25.32,25.31,25.31,20521.0,25.32,25.32,25.31,25.31,20521.0
2017-02-13 13:45:00,25.32,25.32,25.31,25.32,19433.0,25.32,25.32,25.31,25.32,19433.0
2017-02-13 13:50:00,25.32,25.33,25.3,25.33,269218.0,25.32,25.33,25.3,25.33,269218.0
2017-02-13 13:55:00,25.33,25.33,25.3,25.32,28933.0,25.33,25.33,25.3,25.32,28933.0
2017-02-13 14:00:00,25.32,25.33,25.31,25.33,25323.0,25.32,25.33,25.31,25.33,25323.0
2017-02-13 14:05:00,25.33,25.33,25.3,25.31,79566.0,25.33,25.33,25.3,25.31,79566.0
2017-02-13 14:10:00,25.31,25.32,25.29,25.29,122352.0,25.31,25.32,25.29,25.29,122352.0
2017-02-13 14:15:00,25.3,25.3,25.25,25.27,116739.0,25.3,25.3,25.25,25.27,116739.0
2017-02-13 14:20:00,25.27,25.27,25.26,25.27,14107.0,25.27,25.27,25.26,25.27,14107.0
2017-02-13 14:25:00,25.27,25.28,25.27,25.28,32658.0,25.27,25.28,25.27,25.28,32658.0
2017-02-13 14:30:00,25.28,25.28,25.24,25.26,174776.0,25.28,25.28,25.24,25.26,174776.0
2017-02-13 14:35:00,25.27,25.27,25.26,25.27,27854.0,25.27,25.27,25.26,25.27,27854.0
2017-02-13 14:40:00,25.27,25.27,25.24,25.26,109806.0,25.27,25.27,25.24,25.26,109806.0
2017-02-13 14:45:00,25.26,25.26,25.24,25.25,112589.0,25.26,25.26,25.24,25.25,112589.0
2017-02-13 14:50:00,25.26,25.27,25.25,25.27,40621.0,25.26,25.27,25.25,25.27,40621.0
2017-02-13 14:55:00,25.27,25.28,25.26,25.28,26492.0,25.27,25.28,25.26,25.28,26492.0
2017-02-13 15:00:00,25.28,25.29,25.27,25.29,44566.0,25.28,25.29,25.27,25.29,44566.0
2017-02-13 15:05:00,25.29,25.29,25.28,25.29,15310.0,25.29,25.29,25.28,25.29,15310.0
2017-02-13 15:10:00,25.29,25.3,25.28,25.29,34987.0,25.29,25.3,25.28,25.29,34987.0
2017-02-13 15:15:00,25.3,25.3,25.27,25.29,156887.0,25.3,25.3,25.27,25.29,156887.0
2017-02-13 15:20:00,25.3,25.3,25.27,25.29,77827.0,25.3,25.3,25.27,25.29,77827.0
2017-02-13 15:25:00,25.29,25.31,25.28,25.31,33641.0,25.29,25.31,25.28,25.31,33641.0
2017-02-13 15:30:00,25.3,25.31,25.28,25.29,72483.0,25.3,25.31,25.28,25.29,72483.0
2017-02-13 15:35:00,25.29,25.3,25.28,25.3,105847.0,25.29,25.3,25.28,25.3,105847.0
2017-02-13 15:40:00,25.3,25.32,25.29,25.32,121724.0,25.3,25.32,25.29,25.32,121724.0
2017-02-13 15:45:00,25.32,25.32,25.29,25.31,110951.0,25.32,25.32,25.29,25.31,110951.0
2017-02-13 15:50:00,25.3,25.31,25.29,25.3,114203.0,25.3,25.31,25.29,25.3,114203.0
2017-02-13 15:55:00,25.29,25.31,25.29,25.3,309137.0,25.29,25.31,25.29,25.3,309137.0
2017-02-14 09:30:00,25.2,25.28,25.16,25.28,121972.0,25.2,25.28,25.16,25.28,121972.0
2017-02-14 09:35:00,25.29,25.29,25.24,25.25,66531.0,25.29,25.29,25.24,25.25,66531.0
2017-02-14 09:40:00,25.24,25.27,25.21,25.24,102126.0,25.24,25.27,25.21,25.24,102126.0
2017-02-14 09:45:00,25.24,25.25,25.21,25.23,212019.0,25.24,25.25,25.21,25.23,212019.0
2017-02-14 09:50:00,25.23,25.24,25.2,25.2,125685.0,25.23,25.24,25.2,25.2,125685.0
2017-02-14 09:55:00,25.21,25.26,25.2,25.24,109916.0,25.21,25.26,25.2,25.24,109916.0
2017-02-14 10:00:00,25.23,25.23,25.15,25.15,179374.0,25.23,25.23,25.15,25.15,179374.0
2017-02-14 10:05:00,25.16,25.17,25.1,25.14,136640.0,25.16,25.17,25.1,25.14,136640.0
2017-02-14 10:10:00,25.15,25.21,25.15,25.21,63698.0,25.15,25.21,25.15,25.21,63698.0
2017-02-14 10:15:00,25.21,25.21,25.13,25.16,57695.0,25.21,25.21,25.13,25.16,57695.0
2017-02-14 10:20:00,25.16,25.17,25.13,25.14,42408.0,25.16,25.17,25.13,25.14,42408.0
2017-02-14 10:25:00,25.15,25.16,25.13,25.14,101891.0,25.15,25.16,25.13,25.14,101891.0
2017-02-14 10:30:00,25.14,25.14,25.11,25.12,49423.0,25.14,25.14,25.11,25.12,49423.0
2017-02-14 10:35:00,25.12,25.12,25.09,25.11,66531.0,25.12,25.12,25.09,25.11,66531.0
2017-02-14 10:40:00,25.11,25.11,25.07,25.08,132972.0,25.11,25.11,25.07,25.08,132972.0
2017-02-14 10:45:00,25.08,25.11,25.05,25.11,109794.0,25.08,25.11,25.05,25.11,109794.0
2017-02-14 10:50:00,25.11,25.12,25.08,25.1,112593.0,25.11,25.12,25.08,25.1,112593.0
2017-02-14 10:55:00,25.11,25.11,25.07,25.09,75310.0,25.11,25.11,25.07,25.09,75310.0
2017-02-14 11:00:00,25.09,25.09,25.05,25.08,103894.0,25.09,25.09,25.05,25.08,103894.0
2017-02-14 11:05:00,25.08,25.08,25.04,25.05,59779.0,25.08,25.08,25.04,25.05,59779.0
2017-02-14 11:10:00,25.05,25.08,25.05,25.07,38549.0,25.05,25.08,25.05,25.07,38549.0
2017-02-14 11:15:00,25.07,25.07,25.03,25.05,88120.0,25.07,25.07,25.03,25.05,88120.0
2017-02-14 11:20:00,25.05,25.06,25.03,25.04,60839.0,25.05,25.06,25.03,25.04,60839.0
2017-02-14 11:25:00,25.04,25.06,25.03,25.04,36334.0,25.04,25.06,25.03,25.04,36334.0
2017-02-14 11:30:00,25.04,25.05,25.01,25.01,123352.0,25.04,25.05,25.01,25.01,123352.0
2017-02-14 11:35:00,25.01,25.02,24.98,25.0,228982.0,25.01,25.02,24.98,25.0,228982.0
2017-02-14 11:40:00,25.0,25.0,24.98,25.0,118919.0,25.0,25.0,24.98,25.0,118919.0
2017-02-14 11:45:00,25.0,25.0,24.98,24.99,63713.0,25.0,25.0,24.98,24.99,63713.0
2017-02-14 11:50:00,24.99,25.0,24.99,25.0,218917.0,24.99,25.0,24.99,25.0,218917.0
2017-02-14 11:55:00,25.0,25.09,24.99,25.09,288288.0,25.0,25.09,24.99,25.09,288288.0
2017-02-14 12:00:00,25.08,25.09,25.04,25.05,106181.0,25.08,25.09,25.04,25.05,106181.0
2017-02-14 12:05:00,25.05,25.06,25.04,25.04,57030.0,25.05,25.06,25.04,25.04,57030.0
2017-02-14 12:10:00,25.04,25.05,25.04,25.04,38444.0,25.04,25.05,25.04,25.04,38444.0
2017-02-14 12:15:00,25.04,25.05,25.03,25.04,75550.0,25.04,25.05,25.03,25.04,75550.0
2017-02-14 12:20:00,25.04,25.07,25.03,25.06,93508.0,25.04,25.07,25.03,25.06,93508.0
2017-02-14 12:25:00,25.06,25.07,25.05,25.05,42916.0,25.06,25.07,25.05,25.05,42916.0
2017-02-14 12:30:00,25.05,25.06,25.04,25.04,98000.0,25.05,25.06,25.04,25.04,98000.0
2017-02-14 12:35:00,25.04,25.05,25.03,25.03,34845.0,25.04,25.05,25.03,25.03,34845.0
2017-02-14 12:40:00,25.03,25.09,25.02,25.08,128257.0,25.03,25.09,25.02,25.08,128257.0
2017-02-14 12:45:00,25.08,25.08,25.04,25.06,86719.0,25.08,25.08,25.04,25.06,86719.0
2017-02-14 12:50:00,25.06,25.09,25.05,25.07,82703.0,25.06,25.09,25.05,25.07,82703.0
2017-02-14 12:55:00,25.09,25.1,25.08,25.1,39657.0,25.09,25.1,25.08,25.1,39657.0
2017-02-14 13:00:00,25.1,25.11,25.09,25.11,58265.0,25.1,25.11,25.09,25.11,58265.0
2017-02-14 13:05:00,25.11,25.12,25.1,25.12,99616.0,25.11,25.12,25.1,25.12,99616.0
2017-02-14 13:10:00,25.12,25.12,25.09,25.1,100492.0,25.12,25.12,25.09,25.1,100492.0
2017-02-14 13:15:00,25.1,25.11,25.09,25.11,30655.0,25.1,25.11,25.09,25.11,30655.0
2017-02-14 13:20:00,25.11,25.14,25.1,25.14,45594.0,25.11,25.14,25.1,25.14,45594.0
2017-02-14 13:25:00,25.14,25.15,25.13,25.14,26945.0,25.14,25.15,25.13,25.14,26945.0
2017-02-14 13:30:00,25.14,25.16,25.13,25.14,72863.0,25.14,25.16,25.13,25.14,72863.0
2017-02-14 13:35:00,25.13,25.15,25.12,25.14,78646.0,25.13,25.15,25.12,25.14,78646.0
2017-02-14 13:40:00,25.14,25.14,25.12,25.13,27991.0,25.14,25.14,25.12,25.13,27991.0
2017-02-14 13:45:00,25.13,25.13,25.12,25.13,44833.0,25.13,25.13,25.12,25.13,44833.0
2017-02-14 13:50:00,25.12,25.13,25.11,25.12,43504.0,25.12,25.13,25.11,25.12,43504.0
2017-02-14 13:55:00,25.13,25.14,25.12,25.14,35139.0,25.13,25.14,25.12,25.14,35139.0
2017-02-14 14:00:00,25.14,25.18,25.13,25.16,124228.0,25.14,25.18,25.13,25.16,124228.0
2017-02-14 14:05:00,25.17,25.21,25.16,25.2,65975.0,25.17,25.21,25.16,25.2,65975.0
2017-02-14 14:10:00,25.2,25.2,25.18,25.2,24808.0,25.2,25.2,25.18,25.2,24808.0
2017-02-14 14:15:00,25.2,25.2,25.18,25.2,40071.0,25.2,25.2,25.18,25.2,40071.0
2017-02-14 14:20:00,25.2,25.21,25.17,25.19,80589.0,25.2,25.21,25.17,25.19,80589.0
2017-02-14 14:25:00,25.19,25.2,25.18,25.19,26336.0,25.19,25.2,25.18,25.19,26336.0
2017-02-14 14:30:00,25.18,25.21,25.17,25.21,50562.0,25.18,25.21,25.17,25.21,50562.0
2017-02-14 14:35:00,25.21,25.21,25.18,25.18,31759.0,25.21,25.21,25.18,25.18,31759.0
2017-02-14 14:40:00,25.18,25.19,25.17,25.17,24086.0,25.18,25.19,25.17,25.17,24086.0
2017-02-14 14:45:00,25.17,25.18,25.14,25.14,65078.0,25.17,25.18,25.14,25.14,65078.0
2017-02-14 14:50:00,25.14,25.15,25.14,25.14,26405.0,25.14,25.15,25.14,25.14,26405.0
2017-02-14 14:55:00,25.14,25.15,25.13,25.14,55403.0,25.14,25.15,25.13,25.14,55403.0
2017-02-14 15:00:00,25.14,25.15,25.13,25.14,58478.0,25.14,25.15,25.13,25.14,58478.0
2017-02-14 15:05:00,25.15,25.15,25.12,25.14,86916.0,25.15,25.15,25.12,25.14,86916.0
2017-02-14 15:10:00,25.14,25.15,25.12,25.14,111640.0,25.14,25.15,25.12,25.14,111640.0
2017-02-14 15:15:00,25.15,25.15,25.14,25.14,72454.0,25.15,25.15,25.14,25.14,72454.0
2017-02-14 15:20:00,25.14,25.17,25.14,25.17,98460.0,25.14,25.17,25.14,25.17,98460.0
2017-02-14 15:25:00,25.17,25.17,25.13,25.14,144645.0,25.17,25.17,25.13,25.14,144645.0
2017-02-14 15:30:00,25.14,25.14,25.07,25.09,466965.0,25.14,25.14,25.07,25.09,466965.0
2017-02-14 15:35:00,25.09,25.15,25.08,25.15,125515.0,25.09,25.15,25.08,25.15,125515.0
2017-02-14 15:40:00,25.14,25.16,25.13,25.16,153297.0,25.14,25.16,25.13,25.16,153297.0
2017-02-14 15:45:00,25.16,25.16,25.1,25.12,357485.0,25.16,25.16,25.1,25.12,357485.0
2017-02-14 15:50:00,25.12,25.17,25.11,25.16,161605.0,25.12,25.17,25.11,25.16,161605.0
2017-02-14 15:55:00,25.16,25.18,25.15,25.18,350751.0,25.16,25.18,25.15,25.18,350751.0
2017-02-15 09:30:00,25.16,25.38,25.16,25.37,249259.0,25.16,25.38,25.16,25.37,249259.0
2017-02-15 09:35:00,25.37,25.49,25.36,25.48,286031.0,25.37,25.49,25.36,25.48,286031.0
2017-02-15 09:40:00,25.49,25.49,25.42,25.48,199620.0,25.49,25.49,25.42,25.48,199620.0
2017-02-15 09:45:00,25.48,25.48,25.45,25.47,180948.0,25.48,25.48,25.45,25.47,180948.0
2017-02-15 09:50:00,25.46,25.5,25.46,25.5,270352.0,25.46,25.5,25.46,25.5,270352.0
2017-02-15 09:55:00,25.5,25.56,25.5,25.56,220994.0,25.5,25.56,25.5,25.56,220994.0
2017-02-15 10:00:00,25.55,25.57,25.51,25.53,163859.0,25.55,25.57,25.51,25.53,163859.0
2017-02-15 10:05:00,25.53,25.58,25.52,25.56,225034.0,25.53,25.58,25.52,25.56,225034.0
2017-02-15 10:10:00,25.57,25.57,25.51,25.52,110991.0,25.57,25.57,25.51,25.52,110991.0
2017-02-15 10:15:00,25.53,25.58,25.52,25.56,99021.0,25.53,25.58,25.52,25.56,99021.0
2017-02-15 10:20:00,25.57,25.61,25.56,25.61,116239.0,25.57,25.61,25.56,25.61,116239.0
2017-02-15 10:25:00,25.61,25.65,25.59,25.63,84642.0,25.61,25.65,25.59,25.63,84642.0
2017-02-15 10:30:00,25.62,25.63,25.55,25.55,78397.0,25.62,25.63,25.55,25.55,78397.0
2017-02-15 10:35:00,25.56,25.57,25.49,25.49,52069.0,25.56,25.57,25.49,25.49,52069.0
2017-02-15 10:40:00,25.49,25.5,25.43,25.43,94045.0,25.49,25.5,25.43,25.43,94045.0
2017-02-15 10:45:00,25.43,25.45,25.41,25.43,97718.0,25.43,25.45,25.41,25.43,97718.0
2017-02-15 10:50:00,25.44,25.45,25.39,25.39,89368.0,25.44,25.45,25.39,25.39,89368.0
2017-02-15 10:55:00,25.39,25.41,25.38,25.39,75084.0,25.39,25.41,25.38,25.39,75084.0
2017-02-15 11:00:00,25.39,25.41,25.38,25.39,131484.0,25.39,25.41,25.38,25.39,131484.0
2017-02-15 11:05:00,25.4,25.41,25.36,25.4,146215.0,25.4,25.41,25.36,25.4,146215.0
2017-02-15 11:10:00,25.4,25.43,25.4,25.42,101407.0,25.4,25.43,25.4,25.42,101407.0
2017-02-15 11:15:00,25.42,25.46,25.41,25.45,158400.0,25.42,25.46,25.41,25.45,158400.0
2017-02-15 11:20:00,25.46,25.46,25.44,25.44,58628.0,25.46,25.46,25.44,25.44,58628.0
2017-02-15 11:25:00,25.44,25.45,25.42,25.42,33052.0,25.44,25.45,25.42,25.42,33052.0
2017-02-15 11:30:00,25.43,25.43,25.42,25.42,25877.0,25.43,25.43,25.42,25.42,25877.0
2017-02-15 11:35:00,25.42,25.43,25.37,25.37,103502.0,25.42,25.43,25.37,25.37,103502.0
2017-02-15 11:40:00,25.38,25.39,25.34,25.34,72917.0,25.38,25.39,25.34,25.34,72917.0
2017-02-15 11:45:00,25.35,25.38,25.34,25.35,119361.0,25.35,25.38,25.34,25.35,119361.0
2017-02-15 11:50:00,25.36,25.38,25.32,25.33,88282.0,25.36,25.38,25.32,25.33,88282.0
2017-02-15 11:55:00,25.33,25.33,25.29,25.3,70323.0,25.33,25.33,25.29,25.3,70323.0
2017-02-15 12:00:00,25.3,25.34,25.3,25.33,223850.0,25.3,25.34,25.3,25.33,223850.0
2017-02-15 12:05:00,25.33,25.34,25.3,25.34,92606.0,25.33,25.34,25.3,25.34,92606.0
2017-02-15 12:10:00,25.34,25.35,25.33,25.33,70890.0,25.34,25.35,25.33,25.33,70890.0
2017-02-15 12:15:00,25.34,25.35,25.33,25.35,41493.0,25.34,25.35,25.33,25.35,41493.0
2017-02-15 12:20:00,25.35,25.38,25.34,25.36,70831.0,25.35,25.38,25.34,25.36,70831.0
2017-02-15 12:25:00,25.35,25.37,25.35,25.37,16258.0,25.35,25.37,25.35,25.37,16258.0
2017-02-15 12:30:00,25.36,25.37,25.33,25.35,68868.0,25.36,25.37,25.33,25.35,68868.0
2017-02-15 12:35:00,25.35,25.36,25.34,25.36,72870.0,25.35,25.36,25.34,25.36,72870.0
2017-02-15 12:40:00,25.36,25.38,25.34,25.35,76047.0,25.36,25.38,25.34,25.35,76047.0
2017-02-15 12:45:00,25.35,25.38,25.35,25.36,72424.0,25.35,25.38,25.35,25.36,72424.0
2017-02-15 12:50:00,25.37,25.39,25.36,25.39,34301.0,25.37,25.39,25.36,25.39,34301.0
2017-02-15 12:55:00,25.39,25.39,25.37,25.39,34283.0,25.39,25.39,25.37,25.39,34283.0
2017-02-15 13:00:00,25.39,25.43,25.38,25.42,92718.0,25.39,25.43,25.38,25.42,92718.0
2017-02-15 13:05:00,25.42,25.42,25.4,25.41,52103.0,25.42,25.42,25.4,25.41,52103.0
2017-02-15 13:10:00,25.4,25.41,25.38,25.39,24400.0,25.4,25.41,25.38,25.39,24400.0
2017-02-15 13:15:00,25.38,25.4,25.37,25.39,26260.0,25.38,25.4,25.37,25.39,26260.0
2017-02-15 13:20:00,25.39,25.41,25.39,25.41,29725.0,25.39,25.41,25.39,25.41,29725.0
2017-02-15 13:25:00,25.4,25.41,25.39,25.39,24330.0,25.4,25.41,25.39,25.39,24330.0
2017-02-15 13:30:00,25.4,25.4,25.39,25.39,18082.0,25.4,25.4,25.39,25.39,18082.0
2017-02-15 13:35:00,25.39,25.4,25.38,25.39,24825.0,25.39,25.4,25.38,25.39,24825.0
2017-02-15 13:40:00,25.39,25.39,25.36,25.38,227894.0,25.39,25.39,25.36,25.38,227894.0
2017-02-15 13:45:00,25.38,25.42,25.36,25.42,148930.0,25.38,25.42,25.36,25.42,148930.0
2017-02-15 13:50:00,25.42,25.43,25.39,25.41,113150.0,25.42,25.43,25.39,25.41,113150.0
2017-02-15 13:55:00,25.41,25.41,25.38,25.38,50919.0,25.41,25.41,25.38,25.38,50919.0
2017-02-15 14:00:00,25.39,25.42,25.38,25.42,63778.0,25.39,25.42,25.38,25.42,63778.0
2017-02-15 14:05:00,25.41,25.42,25.4,25.42,59760.0,25.41,25.42,25.4,25.42,59760.0
2017-02-15 14:10:00,25.42,25.45,25.41,25.44,128318.0,25.42,25.45,25.41,25.44,128318.0
2017-02-15 14:15:00,25.44,25.48,25.44,25.47,130295.0,25.44,25.48,25.44,25.47,130295.0
2017-02-15 14:20:00,25.47,25.5,25.47,25.5,57426.0,25.47,25.5,25.47,25.5,57426.0
2017-02-15 14:25:00,25.49,25.5,25.44,25.48,92988.0,25.49,25.5,25.44,25.48,92988.0
2017-02-15 14:30:00,25.48,25.48,25.45,25.46,34022.0,25.48,25.48,25.45,25.46,34022.0
2017-02-15 14:35:00,25.46,25.48,25.46,25.46,46046.0,25.46,25.48,25.46,25.46,46046.0
2017-02-15 14:40:00,25.46,25.48,25.46,25.46,40829.0,25.46,25.48,25.46,25.46,40829.0
2017-02-15 14:45:00,25.46,25.47,25.39,25.4,191945.0,25.46,25.47,25.39,25.4,191945.0
2017-02-15 14:50:00,25.39,25.4,25.35,25.37,164008.0,25.39,25.4,25.35,25.37,164008.0
2017-02-15 14:55:00,25.37,25.38,25.3,25.32,151126.0,25.37,25.38,25.3,25.32,151126.0
2017-02-15 15:00:00,25.33,25.4,25.32,25.39,80248.0,25.33,25.4,25.32,25.39,80248.0
2017-02-15 15:05:00,25.39,25.41,25.38,25.38,109223.0,25.39,25.41,25.38,25.38,109223.0
2017-02-15 15:10:00,25.38,25.39,25.38,25.39,57718.0,25.38,25.39,25.38,25.39,57718.0
2017-02-15 15:15:00,25.39,25.39,25.36,25.37,112158.0,25.39,25.39,25.36,25.37,112158.0
2017-02-15 15:20:00,25.37,25.39,25.36,25.38,130620.0,25.37,25.39,25.36,25.38,130620.0
2017-02-15 15:25:00,25.37,25.38,25.37,25.38,26569.0,25.37,25.38,25.37,25.38,26569.0
2017-02-15 15:30:00,25.37,25.37,25.33,25.33,79297.0,25.37,25.37,25.33,25.33,79297.0
2017-02-15 15:35:00,25.34,25.36,25.33,25.35,213955.0,25.34,25.36,25.33,25.35,213955.0
2017-02-15 15:40:00,25.34,25.36,25.34,25.35,142897.0,25.34,25.36,25.34,25.35,142897.0
2017-02-15 15:45:00,25.36,25.38,25.35,25.38,139645.0,25.36,25.38,25.35,25.38,139645.0
2017-02-15 15:50:00,25.38,25.39,25.37,25.39,148816.0,25.38,25.39,25.37,25.39,148816.0
2017-02-15 15:55:00,25.39,25.41,25.38,25.4,589516.0,25.39,25.41,25.38,25.4,589516.0
2017-02-16 09:30:00,25.43,25.52,25.42,25.48,91498.0,25.43,25.52,25.42,25.48,91498.0
2017-02-16 09:35:00,25.48,25.49,25.41,25.41,48824.0,25.48,25.49,25.41,25.41,48824.0
2017-02-16 09:40:00,25.42,25.43,25.38,25.38,39553.0,25.42,25.43,25.38,25.38,39553.0
2017-02-16 09:45:00,25.38,25.38,25.33,25.33,61108.0,25.38,25.38,25.33,25.33,61108.0
2017-02-16 09:50:00,25.33,25.34,25.26,25.27,112848.0,25.33,25.34,25.26,25.27,112848.0
2017-02-16 09:55:00,25.28,25.37,25.27,25.32,77245.0,25.28,25.37,25.27,25.32,77245.0
2017-02-16 10:00:00,25.33,25.34,25.3,25.31,41309.0,25.33,25.34,25.3,25.31,41309.0
2017-02-16 10:05:00,25.31,25.33,25.29,25.3,33822.0,25.31,25.33,25.29,25.3,33822.0
2017-02-16 10:10:00,25.3,25.34,25.26,25.33,49851.0,25.3,25.34,25.26,25.33,49851.0
2017-02-16 10:15:00,25.33,25.34,25.27,25.28,40683.0,25.33,25.34,25.27,25.28,40683.0
2017-02-16 10:20:00,25.29,25.35,25.29,25.31,67578.0,25.29,25.35,25.29,25.31,67578.0
2017-02-16 10:25:00,25.3,25.31,25.23,25.24,108672.0,25.3,25.31,25.23,25.24,108672.0
2017-02-16 10:30:00,25.23,25.27,25.2,25.27,148816.0,25.23,25.27,25.2,25.27,148816.0
2017-02-16 10:35:00,25.27,25.33,25.26,25.31,31356.0,25.27,25.33,25.26,25.31,31356.0
2017-02-16 10:40:00,25.31,25.32,25.29,25.31,44601.0,25.31,25.32,25.29,25.31,44601.0
2017-02-16 10:45:00,25.31,25.31,25.25,25.25,102230.0,25.31,25.31,25.25,25.25,102230.0
2017-02-16 10:50:00,25.25,25.27,25.18,25.2,104395.0,25.25,25.27,25.18,25.2,104395.0
2017-02-16 10:55:00,25.2,25.25,25.19,25.25,59098.0,25.2,25.25,25.19,25.25,59098.0
2017-02-16 11:00:00,25.24,25.24,25.18,25.21,54138.0,25.24,25.24,25.18,25.21,54138.0
2017-02-16 11:05:00,25.21,25.21,25.13,25.18,109712.0,25.21,25.21,25.13,25.18,109712.0
2017-02-16 11:10:00,25.18,25.22,25.16,25.22,32860.0,25.18,25.22,25.16,25.22,32860.0
2017-02-16 11:15:00,25.22,25.27,25.21,25.27,41951.0,25.22,25.27,25.21,25.27,41951.0
2017-02-16 11:20:00,25.27,25.29,25.24,25.27,49188.0,25.27,25.29,25.24,25.27,49188.0
2017-02-16 11:25:00,25.27,25.29,25.26,25.26,25149.0,25.27,25.29,25.26,25.26,25149.0
2017-02-16 11:30:00,25.26,25.27,25.24,25.26,52370.0,25.26,25.27,25.24,25.26,52370.0
2017-02-16 11:35:00,25.26,25.26,25.22,25.25,41646.0,25.26,25.26,25.22,25.25,41646.0
2017-02-16 11:40:00,25.25,25.28,25.24,25.25,23839.0,25.25,25.28,25.24,25.25,23839.0
2017-02-16 11:45:00,25.25,25.26,25.23,25.26,42714.0,25.25,25.26,25.23,25.26,42714.0
2017-02-16 11:50:00,25.26,25.29,25.26,25.29,45150.0,25.26,25.29,25.26,25.29,45150.0
2017-02-16 11:55:00,25.29,25.3,25.25,25.29,42529.0,25.29,25.3,25.25,25.29,42529.0
2017-02-16 12:00:00,25.3,25.3,25.25,25.25,39071.0,25.3,25.3,25.25,25.25,39071.0
2017-02-16 12:05:00,25.26,25.26,25.24,25.25,47881.0,25.26,25.26,25.24,25.25,47881.0
2017-02-16 12:10:00,25.24,25.29,25.24,25.28,71687.0,25.24,25.29,25.24,25.28,71687.0
2017-02-16 12:15:00,25.28,25.31,25.28,25.28,45167.0,25.28,25.31,25.28,25.28,45167.0
2017-02-16 12:20:00,25.29,25.31,25.28,25.29,32867.0,25.29,25.31,25.28,25.29,32867.0
2017-02-16 12:25:00,25.29,25.3,25.28,25.3,37420.0,25.29,25.3,25.28,25.3,37420.0
2017-02-16 12:30:00,25.3,25.32,25.29,25.32,35933.0,25.3,25.32,25.29,25.32,35933.0
2017-02-16 12:35:00,25.31,25.33,25.3,25.32,52122.0,25.31,25.33,25.3,25.32,52122.0
2017-02-16 12:40:00,25.31,25.32,25.29,25.29,39809.0,25.31,25.32,25.29,25.29,39809.0
2017-02-16 12:45:00,25.3,25.32,25.29,25.32,14694.0,25.3,25.32,25.29,25.32,14694.0
2017-02-16 12:50:00,25.32,25.34,25.3,25.3,103228.0,25.32,25.34,25.3,25.3,103228.0
2017-02-16 12:55:00,25.3,25.31,25.29,25.29,26366.0,25.3,25.31,25.29,25.29,26366.0
2017-02-16 13:00:00,25.29,25.3,25.26,25.28,76796.0,25.29,25.3,25.26,25.28,76796.0
2017-02-16 13:05:00,25.28,25.32,25.27,25.32,34983.0,25.28,25.32,25.27,25.32,34983.0
2017-02-16 13:10:00,25.32,25.32,25.31,25.32,9365.0,25.32,25.32,25.31,25.32,9365.0
2017-02-16 13:15:00,25.31,25.33,25.29,25.3,46536.0,25.31,25.33,25.29,25.3,46536.0
2017-02-16 13:20:00,25.3,25.31,25.29,25.29,27606.0,25.3,25.31,25.29,25.29,27606.0
2017-02-16 13:25:00,25.29,25.31,25.27,25.27,48186.0,25.29,25.31,25.27,25.27,48186.0
2017-02-16 13:30:00,25.28,25.29,25.25,25.25,27739.0,25.28,25.29,25.25,25.25,27739.0
2017-02-16 13:35:00,25.26,25.28,25.25,25.27,45181.0,25.26,25.28,25.25,25.27,45181.0
2017-02-16 13:40:00,25.28,25.28,25.24,25.24,41449.0,25.28,25.28,25.24,25.24,41449.0
2017-02-16 13:45:00,25.24,25.28,25.22,25.28,70062.0,25.24,25.28,25.22,25.28,70062.0
2017-02-16 13:50:00,25.28,25.29,25.25,25.26,37477.0,25.28,25.29,25.25,25.26,37477.0
2017-02-16 13:55:00,25.26,25.27,25.25,25.26,30415.0,25.26,25.27,25.25,25.26,30415.0
2017-02-16 14:00:00,25.27,25.28,25.25,25.25,41407.0,25.27,25.28,25.25,25.25,41407.0
2017-02-16 14:05:00,25.25,25.27,25.25,25.27,36149.0,25.25,25.27,25.25,25.27,36149.0
2017-02-16 14:10:00,25.27,25.28,25.26,25.27,38818.0,25.27,25.28,25.26,25.27,38818.0
2017-02-16 14:15:00,25.27,25.28,25.25,25.26,36762.0,25.27,25.28,25.25,25.26,36762.0
2017-02-16 14:20:00,25.27,25.27,25.23,25.23,26510.0,25.27,25.27,25.23,25.23,26510.0
2017-02-16 14:25:00,25.23,25.25,25.21,25.24,63225.0,25.23,25.25,25.21,25.24,63225.0
2017-02-16 14:30:00,25.25,25.25,25.22,25.25,52319.0,25.25,25.25,25.22,25.25,52319.0
2017-02-16 14:35:00,25.24,25.25,25.21,25.22,71470.0,25.24,25.25,25.21,25.22,71470.0
2017-02-16 14:40:00,25.23,25.28,25.22,25.28,80007.0,25.23,25.28,25.22,25.28,80007.0
2017-02-16 14:45:00,25.28,25.29,25.27,25.28,31470.0,25.28,25.29,25.27,25.28,31470.0
2017-02-16 14:50:00,25.27,25.31,25.27,25.3,42241.0,25.27,25.31,25.27,25.3,42241.0
2017-02-16 14:55:00,25.31,25.33,25.3,25.3,85030.0,25.31,25.33,25.3,25.3,85030.0
2017-02-16 15:00:00,25.3,25.33,25.3,25.3,85038.0,25.3,25.33,25.3,25.3,85038.0
2017-02-16 15:05:00,25.3,25.31,25.29,25.3,23584.0,25.3,25.31,25.29,25.3,23584.0
2017-02-16 15:10:00,25.29,25.33,25.29,25.31,136139.0,25.29,25.33,25.29,25.31,136139.0
2017-02-16 15:15:00,25.32,25.33,25.28,25.28,158773.0,25.32,25.33,25.28,25.28,158773.0
2017-02-16 15:20:00,25.28,25.29,25.26,25.26,138233.0,25.28,25.29,25.26,25.26,138233.0
2017-02-16 15:25:00,25.26,25.28,25.26,25.28,82080.0,25.26,25.28,25.26,25.28,82080.0
2017-02-16 15:30:00,25.28,25.32,25.27,25.32,178330.0,25.28,25.32,25.27,25.32,178330.0
2017-02-16 15:35:00,25.32,25.32,25.3,25.3,109253.0,25.32,25.32,25.3,25.3,109253.0
2017-02-16 15:40:00,25.3,25.31,25.29,25.3,162280.0,25.3,25.31,25.29,25.3,162280.0
2017-02-16 15:45:00,25.3,25.3,25.29,25.3,73495.0,25.3,25.3,25.29,25.3,73495.0
2017-02-16 15:50:00,25.3,25.31,25.29,25.3,147286.0,25.3,25.31,25.29,25.3,147286.0
2017-02-16 15:55:00,25.3,25.39,25.3,25.36,1003841.0,25.3,25.39,25.3,25.36,1003841.0
2017-02-17 09:30:00,25.27,25.31,25.2,25.23,448725.0,25.27,25.31,25.2,25.23,448725.0
2017-02-17 09:35:00,25.24,25.37,25.24,25.31,70623.0,25.24,25.37,25.24,25.31,70623.0
2017-02-17 09:40:00,25.31,25.35,25.29,25.32,90612.0,25.31,25.35,25.29,25.32,90612.0
2017-02-17 09:45:00,25.32,25.33,25.29,25.32,65779.0,25.32,25.33,25.29,25.32,65779.0
2017-02-17 09:50:00,25.32,25.34,25.29,25.3,42613.0,25.32,25.34,25.29,25.3,42613.0
2017-02-17 09:55:00,25.3,25.36,25.3,25.35,80124.0,25.3,25.36,25.3,25.35,80124.0
2017-02-17 10:00:00,25.35,25.36,25.29,25.3,107589.0,25.35,25.36,25.29,25.3,107589.0
2017-02-17 10:05:00,25.31,25.33,25.24,25.29,213820.0,25.31,25.33,25.24,25.29,213820.0
2017-02-17 10:10:00,25.3,25.3,25.27,25.28,70748.0,25.3,25.3,25.27,25.28,70748.0
2017-02-17 10:15:00,25.27,25.28,25.24,25.27,94750.0,25.27,25.28,25.24,25.27,94750.0
2017-02-17 10:20:00,25.27,25.27,25.26,25.27,37055.0,25.27,25.27,25.26,25.27,37055.0
2017-02-17 10:25:00,25.27,25.28,25.24,25.24,119409.0,25.27,25.28,25.24,25.24,119409.0
2017-02-17 10:30:00,25.25,25.26,25.2,25.21,51506.0,25.25,25.26,25.2,25.21,51506.0
2017-02-17 10:35:00,25.22,25.27,25.22,25.25,65467.0,25.22,25.27,25.22,25.25,65467.0
2017-02-17 10:40:00,25.24,25.26,25.21,25.21,48465.0,25.24,25.26,25.21,25.21,48465.0
2017-02-17 10:45:00,25.22,25.23,25.17,25.17,95529.0,25.22,25.23,25.17,25.17,95529.0
2017-02-17 10:50:00,25.18,25.23,25.16,25.19,155250.0,25.18,25.23,25.16,25.19,155250.0
2017-02-17 10:55:00,25.19,25.21,25.18,25.2,70250.0,25.19,25.21,25.18,25.2,70250.0
2017-02-17 11:00:00,25.2,25.25,25.19,25.23,55691.0,25.2,25.25,25.19,25.23,55691.0
2017-02-17 11:05:00,25.23,25.24,25.2,25.21,63044.0,25.23,25.24,25.2,25.21,63044.0
2017-02-17 11:10:00,25.21,25.24,25.21,25.24,41301.0,25.21,25.24,25.21,25.24,41301.0
2017-02-17 11:15:00,25.24,25.24,25.19,25.2,75610.0,25.24,25.24,25.19,25.2,75610.0
2017-02-17 11:20:00,25.2,25.27,25.2,25.24,203491.0,25.2,25.27,25.2,25.24,203491.0
2017-02-17 11:25:00,25.23,25.26,25.22,25.24,71303.0,25.23,25.26,25.22,25.24,71303.0
2017-02-17 11:30:00,25.25,25.28,25.24,25.28,48977.0,25.25,25.28,25.24,25.28,48977.0
2017-02-17 11:35:00,25.28,25.28,25.25,25.28,87881.0,25.28,25.28,25.25,25.28,87881.0
2017-02-17 11:40:00,25.28,25.28,25.26,25.27,75726.0,25.28,25.28,25.26,25.27,75726.0
2017-02-17 11:45:00,25.27,25.3,25.24,25.3,62367.0,25.27,25.3,25.24,25.3,62367.0
2017-02-17 11:50:00,25.3,25.32,25.29,25.31,22000.0,25.3,25.32,25.29,25.31,22000.0
2017-02-17 11:55:00,25.32,25.32,25.28,25.3,63211.0,25.32,25.32,25.28,25.3,63211.0
2017-02-17 12:00:00,25.3,25.3,25.26,25.29,65222.0,25.3,25.3,25.26,25.29,65222.0
2017-02-17 12:05:00,25.29,25.32,25.29,25.31,86713.0,25.29,25.32,25.29,25.31,86713.0
2017-02-17 12:10:00,25.31,25.35,25.31,25.32,43000.0,25.31,25.35,25.31,25.32,43000.0
2017-02-17 12:15:00,25.32,25.33,25.29,25.29,71675.0,25.32,25.33,25.29,25.29,71675.0
2017-02-17 12:20:00,25.29,25.31,25.28,25.28,63276.0,25.29,25.31,25.28,25.28,63276.0
2017-02-17 12:25:00,25.29,25.31,25.29,25.3,22082.0,25.29,25.31,25.29,25.3,22082.0
2017-02-17 12:30:00,25.31,25.31,25.29,25.3,43648.0,25.31,25.31,25.29,25.3,43648.0
2017-02-17 12:35:00,25.3,25.31,25.29,25.3,42111.0,25.3,25.31,25.29,25.3,42111.0
2017-02-17 12:40:00,25.3,25.31,25.29,25.3,76175.0,25.3,25.31,25.29,25.3,76175.0
2017-02-17 12:45:00,25.3,25.31,25.28,25.29,31826.0,25.3,25.31,25.28,25.29,31826.0
2017-02-17 12:50:00,25.29,25.31,25.29,25.3,23707.0,25.29,25.31,25.29,25.3,23707.0
2017-02-17 12:55:00,25.31,25.31,25.29,25.3,72624.0,25.31,25.31,25.29,25.3,72624.0
2017-02-17 13:00:00,25.3,25.31,25.29,25.3,24549.0,25.3,25.31,25.29,25.3,24549.0
2017-02-17 13:05:00,25.3,25.31,25.29,25.3,36104.0,25.3,25.31,25.29,25.3,36104.0
2017-02-17 13:10:00,25.3,25.31,25.27,25.28,93046.0,25.3,25.31,25.27,25.28,93046.0
2017-02-17 13:15:00,25.28,25.31,25.28,25.3,45204.0,25.28,25.31,25.28,25.3,45204.0
2017-02-17 13:20:00,25.3,25.33,25.3,25.3,97629.0,25.3,25.33,25.3,25.3,97629.0
2017-02-17 13:25:00,25.3,25.33,25.3,25.33,102319.0,25.3,25.33,25.3,25.33,102319.0
2017-02-17 13:30:00,25.33,25.35,25.32,25.34,72483.0,25.33,25.35,25.32,25.34,72483.0
2017-02-17 13:35:00,25.34,25.34,25.32,25.34,61220.0,25.34,25.34,25.32,25.34,61220.0
2017-02-17 13:40:00,25.34,25.37,25.32,25.36,233472.0,25.34,25.37,25.32,25.36,233472.0
2017-02-17 13:45:00,25.37,25.37,25.36,25.37,5522.0,25.37,25.37,25.36,25.37,5522.0
2017-02-17 13:50:00,25.37,25.38,25.36,25.38,25278.0,25.37,25.38,25.36,25.38,25278.0
2017-02-17 13:55:00,25.38,25.39,25.37,25.38,28371.0,25.38,25.39,25.37,25.38,28371.0
2017-02-17 14:00:00,25.38,25.38,25.37,25.38,17271.0,25.38,25.38,25.37,25.38,17271.0
2017-02-17 14:05:00,25.38,25.38,25.35,25.36,46610.0,25.38,25.38,25.35,25.36,46610.0
2017-02-17 14:10:00,25.36,25.36,25.35,25.36,8413.0,25.36,25.36,25.35,25.36,8413.0
2017-02-17 14:15:00,25.36,25.36,25.32,25.34,121208.0,25.36,25.36,25.32,25.34,121208.0
2017-02-17 14:20:00,25.34,25.37,25.33,25.37,44459.0,25.34,25.37,25.33,25.37,44459.0
2017-02-17 14:25:00,25.37,25.37,25.35,25.35,50282.0,25.37,25.37,25.35,25.35,50282.0
2017-02-17 14:30:00,25.35,25.38,25.35,25.38,46858.0,25.35,25.38,25.35,25.38,46858.0
2017-02-17 14:35:00,25.37,25.38,25.37,25.38,21329.0,25.37,25.38,25.37,25.38,21329.0
2017-02-17 14:40:00,25.38,25.38,25.33,25.34,118605.0,25.38,25.38,25.33,25.34,118605.0
2017-02-17 14:45:00,25.35,25.37,25.34,25.36,36161.0,25.35,25.37,25.34,25.36,36161.0
2017-02-17 14:50:00,25.37,25.4,25.36,25.38,80391.0,25.37,25.4,25.36,25.38,80391.0
2017-02-17 14:55:00,25.39,25.4,25.36,25.36,122546.0,25.39,25.4,25.36,25.36,122546.0
2017-02-17 15:00:00,25.37,25.38,25.36,25.38,27938.0,25.37,25.38,25.36,25.38,27938.0
2017-02-17 15:05:00,25.38,25.38,25.33,25.36,154538.0,25.38,25.38,25.33,25.36,154538.0
2017-02-17 15:10:00,25.35,25.37,25.35,25.37,24243.0,25.35,25.37,25.35,25.37,24243.0
2017-02-17 15:15:00,25.37,25.39,25.36,25.39,42741.0,25.37,25.39,25.36,25.39,42741.0
2017-02-17 15:20:00,25.39,25.39,25.37,25.38,51007.0,25.39,25.39,25.37,25.38,51007.0
2017-02-17 15:25:00,25.38,25.39,25.36,25.38,140749.0,25.38,25.39,25.36,25.38,140749.0
2017-02-17 15:30:00,25.38,25.39,25.37,25.38,67918.0,25.38,25.39,25.37,25.38,67918.0
2017-02-17 15:35:00,25.38,25.38,25.36,25.37,76844.0,25.38,25.38,25.36,25.37,76844.0
2017-02-17 15:40:00,25.37,25.37,25.34,25.36,180452.0,25.37,25.37,25.34,25.36,180452.0
2017-02-17 15:45:00,25.36,25.37,25.35,25.36,85549.0,25.36,25.37,25.35,25.36,85549.0
2017-02-17 15:50:00,25.36,25.38,25.35,25.36,209751.0,25.36,25.38,25.35,25.36,209751.0
2017-02-17 15:55:00,25.36,25.38,25.35,25.38,347074.0,25.36,25.38,25.35,25.38,347074.0
2017-02-21 09:30:00,25.51,25.58,25.5,25.53,230669.0,25.51,25.58,25.5,25.53,230669.0
2017-02-21 09:35:00,25.53,25.56,25.52,25.55,51874.0,25.53,25.56,25.52,25.55,51874.0
2017-02-21 09:40:00,25.54,25.57,25.5,25.53,95070.0,25.54,25.57,25.5,25.53,95070.0
2017-02-21 09:45:00,25.53,25.57,25.53,25.54,52512.0,25.53,25.57,25.53,25.54,52512.0
2017-02-21 09:50:00,25.54,25.57,25.52,25.56,67167.0,25.54,25.57,25.52,25.56,67167.0
2017-02-21 09:55:00,25.55,25.56,25.5,25.5,111212.0,25.55,25.56,25.5,25.5,111212.0
2017-02-21 10:00:00,25.51,25.53,25.5,25.51,95940.0,25.51,25.53,25.5,25.51,95940.0
2017-02-21 10:05:00,25.51,25.58,25.5,25.57,87612.0,25.51,25.58,25.5,25.57,87612.0
2017-02-21 10:10:00,25.57,25.58,25.51,25.53,67829.0,25.57,25.58,25.51,25.53,67829.0
2017-02-21 10:15:00,25.53,25.54,25.5,25.51,45530.0,25.53,25.54,25.5,25.51,45530.0
2017-02-21 10:20:00,25.51,25.54,25.5,25.51,48736.0,25.51,25.54,25.5,25.51,48736.0
2017-02-21 10:25:00,25.51,25.51,25.45,25.46,109441.0,25.51,25.51,25.45,25.46,109441.0
2017-02-21 10:30:00,25.46,25.46,25.41,25.41,75685.0,25.46,25.46,25.41,25.41,75685.0
2017-02-21 10:35:00,25.42,25.43,25.38,25.4,112265.0,25.42,25.43,25.38,25.4,112265.0
2017-02-21 10:40:00,25.4,25.55,25.4,25.54,182138.0,25.4,25.55,25.4,25.54,182138.0
2017-02-21 10:45:00,25.55,25.55,25.49,25.5,67133.0,25.55,25.55,25.49,25.5,67133.0
2017-02-21 10:50:00,25.49,25.5,25.47,25.49,31870.0,25.49,25.5,25.47,25.49,31870.0
2017-02-21 10:55:00,25.49,25.52,25.49,25.5,52441.0,25.49,25.52,25.49,25.5,52441.0
2017-02-21 11:00:00,25.51,25.51,25.49,25.51,63701.0,25.51,25.51,25.49,25.51,63701.0
2017-02-21 11:05:00,25.5,25.51,25.49,25.49,77341.0,25.5,25.51,25.49,25.49,77341.0
2017-02-21 11:10:00,25.5,25.52,25.49,25.52,53387.0,25.5,25.52,25.49,25.52,53387.0
2017-02-21 11:15:00,25.52,25.52,25.49,25.5,44772.0,25.52,25.52,25.49,25.5,44772.0
2017-02-21 11:20:00,25.49,25.5,25.4,25.41,105967.0,25.49,25.5,25.4,25.41,105967.0
2017-02-21 11:25:00,25.4,25.43,25.39,25.4,72364.0,25.4,25.43,25.39,25.4,72364.0
2017-02-21 11:30:00,25.4,25.42,25.39,25.41,126824.0,25.4,25.42,25.39,25.41,126824.0
2017-02-21 11:35:00,25.42,25.43,25.39,25.41,72610.0,25.42,25.43,25.39,25.41,72610.0
2017-02-21 11:40:00,25.41,25.43,25.39,25.42,54260.0,25.41,25.43,25.39,25.42,54260.0
2017-02-21 11:45:00,25.42,25.43,25.39,25.42,52322.0,25.42,25.43,25.39,25.42,52322.0
2017-02-21 11:50:00,25.41,25.42,25.4,25.41,48465.0,25.41,25.42,25.4,25.41,48465.0
2017-02-21 11:55:00,25.42,25.43,25.41,25.42,34530.0,25.42,25.43,25.41,25.42,34530.0
2017-02-21 12:00:00,25.42,25.46,25.41,25.46,48807.0,25.42,25.46,25.41,25.46,48807.0
2017-02-21 12:05:00,25.45,25.46,25.44,25.46,39804.0,25.45,25.46,25.44,25.46,39804.0
2017-02-21 12:10:00,25.46,25.46,25.43,25.46,30236.0,25.46,25.46,25.43,25.46,30236.0
2017-02-21 12:15:00,25.46,25.46,25.44,25.46,23742.0,25.46,25.46,25.44,25.46,23742.0
2017-02-21 12:20:00,25.46,25.47,25.45,25.45,16872.0,25.46,25.47,25.45,25.45,16872.0
2017-02-21 12:25:00,25.45,25.47,25.43,25.44,89474.0,25.45,25.47,25.43,25.44,89474.0
2017-02-21 12:30:00,25.45,25.47,25.44,25.46,12852.0,25.45,25.47,25.44,25.46,12852.0
2017-02-21 12:35:00,25.46,25.47,25.45,25.46,15648.0,25.46,25.47,25.45,25.46,15648.0
2017-02-21 12:40:00,25.46,25.47,25.44,25.45,11061.0,25.46,25.47,25.44,25.45,11061.0
2017-02-21 12:45:00,25.45,25.46,25.44,25.45,15833.0,25.45,25.46,25.44,25.45,15833.0
2017-02-21 12:50:00,25.45,25.46,25.45,25.46,6877.0,25.45,25.46,25.45,25.46,6877.0
2017-02-21 12:55:00,25.46,25.46,25.45,25.45,6534.0,25.46,25.46,25.45,25.45,6534.0
2017-02-21 13:00:00,25.45,25.46,25.43,25.44,14616.0,25.45,25.46,25.43,25.44,14616.0
2017-02-21 13:05:00,25.43,25.44,25.41,25.42,41956.0,25.43,25.44,25.41,25.42,41956.0
2017-02-21 13:10:00,25.42,25.42,25.4,25.42,48604.0,25.42,25.42,25.4,25.42,48604.0
2017-02-21 13:15:00,25.42,25.43,25.41,25.43,6046.0,25.42,25.43,25.41,25.43,6046.0
2017-02-21 13:20:00,25.43,25.47,25.42,25.46,70709.0,25.43,25.47,25.42,25.46,70709.0
2017-02-21 13:25:00,25.45,25.49,25.45,25.49,25006.0,25.45,25.49,25.45,25.49,25006.0
2017-02-21 13:30:00,25.49,25.49,25.47,25.48,21228.0,25.49,25.49,25.47,25.48,21228.0
2017-02-21 13:35:00,25.47,25.48,25.46,25.46,19665.0,25.47,25.48,25.46,25.46,19665.0
2017-02-21 13:40:00,25.46,25.47,25.45,25.46,14335.0,25.46,25.47,25.45,25.46,14335.0
2017-02-21 13:45:00,25.46,25.46,25.42,25.43,26781.0,25.46,25.46,25.42,25.43,26781.0
2017-02-21 13:50:00,25.43,25.43,25.38,25.39,188431.0,25.43,25.43,25.38,25.39,188431.0
2017-02-21 13:55:00,25.39,25.4,25.39,25.39,16299.0,25.39,25.4,25.39,25.39,16299.0
2017-02-21 14:00:00,25.4,25.4,25.38,25.39,27173.0,25.4,25.4,25.38,25.39,27173.0
2017-02-21 14:05:00,25.39,25.39,25.38,25.38,10437.0,25.39,25.39,25.38,25.38,10437.0
2017-02-21 14:10:00,25.38,25.39,25.37,25.38,54490.0,25.38,25.39,25.37,25.38,54490.0
2017-02-21 14:15:00,25.37,25.38,25.37,25.37,17316.0,25.37,25.38,25.37,25.37,17316.0
2017-02-21 14:20:00,25.38,25.38,25.37,25.37,19663.0,25.38,25.38,25.37,25.37,19663.0
2017-02-21 14:25:00,25.38,25.38,25.36,25.36,30937.0,25.38,25.38,25.36,25.36,30937.0
2017-02-21 14:30:00,25.37,25.37,25.36,25.37,21968.0,25.37,25.37,25.36,25.37,21968.0
2017-02-21 14:35:00,25.36,25.38,25.36,25.38,89253.0,25.36,25.38,25.36,25.38,89253.0
2017-02-21 14:40:00,25.37,25.38,25.36,25.38,58253.0,25.37,25.38,25.36,25.38,58253.0
2017-02-21 14:45:00,25.38,25.39,25.37,25.38,51324.0,25.38,25.39,25.37,25.38,51324.0
2017-02-21 14:50:00,25.39,25.39,25.38,25.38,27117.0,25.39,25.39,25.38,25.38,27117.0
2017-02-21 14:55:00,25.39,25.39,25.35,25.36,65893.0,25.39,25.39,25.35,25.36,65893.0
2017-02-21 15:00:00,25.35,25.36,25.34,25.34,54460.0,25.35,25.36,25.34,25.34,54460.0
2017-02-21 15:05:00,25.34,25.35,25.33,25.34,66599.0,25.34,25.35,25.33,25.34,66599.0
2017-02-21 15:10:00,25.34,25.34,25.33,25.34,90398.0,25.34,25.34,25.33,25.34,90398.0
2017-02-21 15:15:00,25.33,25.36,25.33,25.36,113835.0,25.33,25.36,25.33,25.36,113835.0
2017-02-21 15:20:00,25.36,25.36,25.35,25.35,37767.0,25.36,25.36,25.35,25.35,37767.0
2017-02-21 15:25:00,25.36,25.37,25.34,25.37,269810.0,25.36,25.37,25.34,25.37,269810.0
2017-02-21 15:30:00,25.37,25.37,25.36,25.36,50893.0,25.37,25.37,25.36,25.36,50893.0
2017-02-21 15:35:00,25.37,25.37,25.35,25.35,99272.0,25.37,25.37,25.35,25.35,99272.0
2017-02-21 15:40:00,25.36,25.36,25.35,25.35,101563.0,25.36,25.36,25.35,25.35,101563.0
2017-02-21 15:45:00,25.36,25.36,25.33,25.33,243078.0,25.36,25.36,25.33,25.33,243078.0
2017-02-21 15:50:00,25.34,25.34,25.3,25.3,362427.0,25.34,25.34,25.3,25.3,362427.0
2017-02-21 15:55:00,25.3,25.31,25.26,25.27,999220.0,25.3,25.31,25.26,25.27,999220.0
2017-02-22 09:30:00,25.28,25.29,25.2,25.27,85941.0,25.28,25.29,25.2,25.27,85941.0
2017-02-22 09:35:00,25.27,25.28,25.2,25.24,76105.0,25.27,25.28,25.2,25.24,76105.0
2017-02-22 09:40:00,25.24,25.27,25.23,25.24,61109.0,25.24,25.27,25.23,25.24,61109.0
2017-02-22 09:45:00,25.23,25.24,25.2,25.24,117782.0,25.23,25.24,25.2,25.24,117782.0
2017-02-22 09:50:00,25.24,25.25,25.21,25.21,47283.0,25.24,25.25,25.21,25.21,47283.0
2017-02-22 09:55:00,25.22,25.24,25.21,25.24,75310.0,25.22,25.24,25.21,25.24,75310.0
2017-02-22 10:00:00,25.24,25.28,25.24,25.26,101021.0,25.24,25.28,25.24,25.26,101021.0
2017-02-22 10:05:00,25.26,25.29,25.25,25.29,59309.0,25.26,25.29,25.25,25.29,59309.0
2017-02-22 10:10:00,25.29,25.32,25.28,25.32,94739.0,25.29,25.32,25.28,25.32,94739.0
2017-02-22 10:15:00,25.31,25.39,25.28,25.38,324776.0,25.31,25.39,25.28,25.38,324776.0
2017-02-22 10:20:00,25.38,25.38,25.35,25.35,43827.0,25.38,25.38,25.35,25.35,43827.0
2017-02-22 10:25:00,25.35,25.36,25.32,25.32,50170.0,25.35,25.36,25.32,25.32,50170.0
2017-02-22 10:30:00,25.33,25.33,25.28,25.28,56790.0,25.33,25.33,25.28,25.28,56790.0
2017-02-22 10:35:00,25.28,25.3,25.27,25.3,91439.0,25.28,25.3,25.27,25.3,91439.0
2017-02-22 10:40:00,25.3,25.31,25.28,25.29,50117.0,25.3,25.31,25.28,25.29,50117.0
2017-02-22 10:45:00,25.29,25.29,25.25,25.27,69924.0,25.29,25.29,25.25,25.27,69924.0
2017-02-22 10:50:00,25.27,25.27,25.24,25.24,207450.0,25.27,25.27,25.24,25.24,207450.0
2017-02-22 10:55:00,25.24,25.26,25.2,25.26,172675.0,25.24,25.26,25.2,25.26,172675.0
2017-02-22 11:00:00,25.26,25.29,25.26,25.27,70092.0,25.26,25.29,25.26,25.27,70092.0
2017-02-22 11:05:00,25.27,25.28,25.27,25.27,36115.0,25.27,25.28,25.27,25.27,36115.0
2017-02-22 11:10:00,25.28,25.28,25.25,25.25,56805.0,25.28,25.28,25.25,25.25,56805.0
2017-02-22 11:15:00,25.26,25.28,25.25,25.27,38693.0,25.26,25.28,25.25,25.27,38693.0
2017-02-22 11:20:00,25.27,25.3,25.25,25.26,68163.0,25.27,25.3,25.25,25.26,68163.0
2017-02-22 11:25:00,25.26,25.26,25.24,25.24,47825.0,25.26,25.26,25.24,25.24,47825.0
2017-02-22 11:30:00,25.24,25.25,25.21,25.21,90600.0,25.24,25.25,25.21,25.21,90600.0
2017-02-22 11:35:00,25.21,25.22,25.18,25.21,127449.0,25.21,25.22,25.18,25.21,127449.0
2017-02-22 11:40:00,25.21,25.22,25.2,25.2,131320.0,25.21,25.22,25.2,25.2,131320.0
2017-02-22 11:45:00,25.2,25.21,25.17,25.2,82672.0,25.2,25.21,25.17,25.2,82672.0
2017-02-22 11:50:00,25.2,25.21,25.18,25.18,99981.0,25.2,25.21,25.18,25.18,99981.0
2017-02-22 11:55:00,25.18,25.2,25.16,25.17,67497.0,25.18,25.2,25.16,25.17,67497.0
2017-02-22 12:00:00,25.17,25.18,25.16,25.17,38603.0,25.17,25.18,25.16,25.17,38603.0
2017-02-22 12:05:00,25.18,25.2,25.17,25.19,159954.0,25.18,25.2,25.17,25.19,159954.0
2017-02-22 12:10:00,25.19,25.19,25.16,25.18,64206.0,25.19,25.19,25.16,25.18,64206.0
2017-02-22 12:15:00,25.17,25.19,25.16,25.16,75064.0,25.17,25.19,25.16,25.16,75064.0
2017-02-22 12:20:00,25.17,25.18,25.15,25.16,102687.0,25.17,25.18,25.15,25.16,102687.0
2017-02-22 12:25:00,25.16,25.17,25.14,25.14,46104.0,25.16,25.17,25.14,25.14,46104.0
2017-02-22 12:30:00,25.14,25.16,25.14,25.15,25564.0,25.14,25.16,25.14,25.15,25564.0
2017-02-22 12:35:00,25.15,25.16,25.15,25.16,24758.0,25.15,25.16,25.15,25.16,24758.0
2017-02-22 12:40:00,25.16,25.16,25.15,25.16,68657.0,25.16,25.16,25.15,25.16,68657.0
2017-02-22 12:45:00,25.16,25.17,25.14,25.14,76345.0,25.16,25.17,25.14,25.14,76345.0
2017-02-22 12:50:00,25.14,25.15,25.14,25.14,12706.0,25.14,25.15,25.14,25.14,12706.0
2017-02-22 12:55:00,25.14,25.15,25.14,25.14,31528.0,25.14,25.15,25.14,25.14,31528.0
2017-02-22 13:00:00,25.14,25.21,25.14,25.21,116424.0,25.14,25.21,25.14,25.21,116424.0
2017-02-22 13:05:00,25.21,25.26,25.21,25.26,40078.0,25.21,25.26,25.21,25.26,40078.0
2017-02-22 13:10:00,25.26,25.27,25.25,25.26,76887.0,25.26,25.27,25.25,25.26,76887.0
2017-02-22 13:15:00,25.26,25.26,25.2,25.24,124382.0,25.26,25.26,25.2,25.24,124382.0
2017-02-22 13:20:00,25.24,25.27,25.23,25.27,32853.0,25.24,25.27,25.23,25.27,32853.0
2017-02-22 13:25:00,25.27,25.29,25.26,25.29,37203.0,25.27,25.29,25.26,25.29,37203.0
2017-02-22 13:30:00,25.29,25.29,25.26,25.27,43523.0,25.29,25.29,25.26,25.27,43523.0
2017-02-22 13:35:00,25.26,25.28,25.26,25.27,99190.0,25.26,25.28,25.26,25.27,99190.0
2017-02-22 13:40:00,25.27,25.27,25.26,25.27,27261.0,25.27,25.27,25.26,25.27,27261.0
2017-02-22 13:45:00,25.27,25.27,25.22,25.23,108870.0,25.27,25.27,25.22,25.23,108870.0
2017-02-22 13:50:00,25.23,25.25,25.21,25.24,38887.0,25.23,25.25,25.21,25.24,38887.0
2017-02-22 13:55:00,25.24,25.25,25.23,25.24,199480.0,25.24,25.25,25.23,25.24,199480.0
2017-02-22 14:00:00,25.25,25.27,25.22,25.22,153540.0,25.25,25.27,25.22,25.22,153540.0
2017-02-22 14:05:00,25.23,25.24,25.18,25.19,47023.0,25.23,25.24,25.18,25.19,47023.0
2017-02-22 14:10:00,25.18,25.21,25.18,25.2,204375.0,25.18,25.21,25.18,25.2,204375.0
2017-02-22 14:15:00,25.2,25.22,25.19,25.21,31488.0,25.2,25.22,25.19,25.21,31488.0
2017-02-22 14:20:00,25.21,25.21,25.18,25.21,147861.0,25.21,25.21,25.18,25.21,147861.0
2017-02-22 14:25:00,25.21,25.23,25.21,25.22,33440.0,25.21,25.23,25.21,25.22,33440.0
2017-02-22 14:30:00,25.21,25.22,25.18,25.18,90072.0,25.21,25.22,25.18,25.18,90072.0
2017-02-22 14:35:00,25.18,25.2,25.18,25.18,38443.0,25.18,25.2,25.18,25.18,38443.0
2017-02-22 14:40:00,25.18,25.19,25.16,25.17,62875.0,25.18,25.19,25.16,25.17,62875.0
2017-02-22 14:45:00,25.18,25.18,25.16,25.16,38932.0,25.18,25.18,25.16,25.16,38932.0
2017-02-22 14:50:00,25.17,25.18,25.16,25.16,38170.0,25.17,25.18,25.16,25.16,38170.0
2017-02-22 14:55:00,25.16,25.17,25.16,25.16,29660.0,25.16,25.17,25.16,25.16,29660.0
2017-02-22 15:00:00,25.16,25.17,25.15,25.16,73447.0,25.16,25.17,25.15,25.16,73447.0
2017-02-22 15:05:00,25.17,25.17,25.13,25.13,123560.0,25.17,25.17,25.13,25.13,123560.0
2017-02-22 15:10:00,25.14,25.14,25.11,25.13,193925.0,25.14,25.14,25.11,25.13,193925.0
2017-02-22 15:15:00,25.14,25.15,25.12,25.14,79012.0,25.14,25.15,25.12,25.14,79012.0
2017-02-22 15:20:00,25.14,25.15,25.13,25.14,78976.0,25.14,25.15,25.13,25.14,78976.0
2017-02-22 15:25:00,25.14,25.17,25.14,25.17,134725.0,25.14,25.17,25.14,25.17,134725.0
2017-02-22 15:30:00,25.17,25.17,25.16,25.17,74567.0,25.17,25.17,25.16,25.17,74567.0
2017-02-22 15:35:00,25.17,25.17,25.14,25.14,131554.0,25.17,25.17,25.14,25.14,131554.0
2017-02-22 15:40:00,25.14,25.16,25.14,25.15,123892.0,25.14,25.16,25.14,25.15,123892.0
2017-02-22 15:45:00,25.15,25.16,25.14,25.16,207211.0,25.15,25.16,25.14,25.16,207211.0
2017-02-22 15:50:00,25.16,25.17,25.15,25.17,185000.0,25.16,25.17,25.15,25.17,185000.0
2017-02-22 15:55:00,25.17,25.18,25.15,25.16,434736.0,25.17,25.18,25.15,25.16,434736.0
2017-02-23 09:30:00,23.37,23.75,23.29,23.43,1303725.0,23.37,23.75,23.29,23.43,1303725.0
2017-02-23 09:35:00,23.43,23.75,23.41,23.71,1694374.0,23.43,23.75,23.41,23.71,1694374.0
2017-02-23 09:40:00,23.71,23.92,23.54,23.75,1548021.0,23.71,23.92,23.54,23.75,1548021.0
2017-02-23 09:45:00,23.75,23.76,23.57,23.61,965764.0,23.75,23.76,23.57,23.61,965764.0
2017-02-23 09:50:00,23.61,23.86,23.61,23.82,1542484.0,23.61,23.86,23.61,23.82,1542484.0
2017-02-23 09:55:00,23.81,24.15,23.81,24.14,1305676.0,23.81,24.15,23.81,24.14,1305676.0
2017-02-23 10:00:00,24.14,24.25,24.05,24.1,1303784.0,24.14,24.25,24.05,24.1,1303784.0
2017-02-23 10:05:00,24.09,24.12,24.01,24.06,1236789.0,24.09,24.12,24.01,24.06,1236789.0
2017-02-23 10:10:00,24.07,24.08,23.97,24.0,902169.0,24.07,24.08,23.97,24.0,902169.0
2017-02-23 10:15:00,24.0,24.13,23.97,24.12,575521.0,24.0,24.13,23.97,24.12,575521.0
2017-02-23 10:20:00,24.11,24.2,24.11,24.17,430614.0,24.11,24.2,24.11,24.17,430614.0
2017-02-23 10:25:00,24.17,24.17,24.05,24.1,569796.0,24.17,24.17,24.05,24.1,569796.0
2017-02-23 10:30:00,24.1,24.1,24.06,24.1,408696.0,24.1,24.1,24.06,24.1,408696.0
2017-02-23 10:35:00,24.1,24.14,24.03,24.04,334677.0,24.1,24.14,24.03,24.04,334677.0
2017-02-23 10:40:00,24.05,24.07,23.99,24.0,492401.0,24.05,24.07,23.99,24.0,492401.0
2017-02-23 10:45:00,24.0,24.07,23.99,24.01,340816.0,24.0,24.07,23.99,24.01,340816.0
2017-02-23 10:50:00,24.01,24.06,24.0,24.02,844950.0,24.01,24.06,24.0,24.02,844950.0
2017-02-23 10:55:00,24.02,24.05,24.0,24.05,1743640.0,24.02,24.05,24.0,24.05,1743640.0
2017-02-23 11:00:00,24.05,24.29,24.04,24.29,615969.0,24.05,24.29,24.04,24.29,615969.0
2017-02-23 11:05:00,24.29,24.32,24.27,24.32,410132.0,24.29,24.32,24.27,24.32,410132.0
2017-02-23 11:10:00,24.32,24.38,24.31,24.35,402509.0,24.32,24.38,24.31,24.35,402509.0
2017-02-23 11:15:00,24.35,24.36,24.22,24.25,666900.0,24.35,24.36,24.22,24.25,666900.0
2017-02-23 11:20:00,24.25,24.31,24.24,24.31,266010.0,24.25,24.31,24.24,24.31,266010.0
2017-02-23 11:25:00,24.3,24.31,24.17,24.2,375990.0,24.3,24.31,24.17,24.2,375990.0
2017-02-23 11:30:00,24.2,24.26,24.17,24.25,606855.0,24.2,24.26,24.17,24.25,606855.0
2017-02-23 11:35:00,24.25,24.26,24.18,24.23,201900.0,24.25,24.26,24.18,24.23,201900.0
2017-02-23 11:40:00,24.23,24.24,24.17,24.18,244680.0,24.23,24.24,24.17,24.18,244680.0
2017-02-23 11:45:00,24.17,24.19,24.13,24.16,171692.0,24.17,24.19,24.13,24.16,171692.0
2017-02-23 11:50:00,24.15,24.21,24.15,24.17,138806.0,24.15,24.21,24.15,24.17,138806.0
2017-02-23 11:55:00,24.17,24.17,24.12,24.14,371149.0,24.17,24.17,24.12,24.14,371149.0
2017-02-23 12:00:00,24.13,24.18,24.12,24.15,508330.0,24.13,24.18,24.12,24.15,508330.0
2017-02-23 12:05:00,24.14,24.21,24.14,24.2,276133.0,24.14,24.21,24.14,24.2,276133.0
2017-02-23 12:10:00,24.21,24.23,24.19,24.2,169315.0,24.21,24.23,24.19,24.2,169315.0
2017-02-23 12:15:00,24.2,24.29,24.2,24.26,185676.0,24.2,24.29,24.2,24.26,185676.0
2017-02-23 12:20:00,24.27,24.3,24.26,24.29,171328.0,24.27,24.3,24.26,24.29,171328.0
2017-02-23 12:25:00,24.29,24.3,24.27,24.28,127355.0,24.29,24.3,24.27,24.28,127355.0
2017-02-23 12:30:00,24.29,24.33,24.26,24.31,193695.0,24.29,24.33,24.26,24.31,193695.0
2017-02-23 12:35:00,24.31,24.33,24.3,24.3,139179.0,24.31,24.33,24.3,24.3,139179.0
2017-02-23 12:40:00,24.3,24.32,24.27,24.27,252445.0,24.3,24.32,24.27,24.27,252445.0
2017-02-23 12:45:00,24.28,24.34,24.27,24.31,160621.0,24.28,24.34,24.27,24.31,160621.0
2017-02-23 12:50:00,24.31,24.32,24.27,24.29,154017.0,24.31,24.32,24.27,24.29,154017.0
2017-02-23 12:55:00,24.29,24.34,24.29,24.32,182095.0,24.29,24.34,24.29,24.32,182095.0
2017-02-23 13:00:00,24.32,24.33,24.3,24.32,163470.0,24.32,24.33,24.3,24.32,163470.0
2017-02-23 13:05:00,24.31,24.4,24.31,24.4,149035.0,24.31,24.4,24.31,24.4,149035.0
2017-02-23 13:10:00,24.39,24.45,24.38,24.42,450372.0,24.39,24.45,24.38,24.42,450372.0
2017-02-23 13:15:00,24.43,24.48,24.41,24.47,413722.0,24.43,24.48,24.41,24.47,413722.0
2017-02-23 13:20:00,24.47,24.5,24.47,24.5,191123.0,24.47,24.5,24.47,24.5,191123.0
2017-02-23 13:25:00,24.5,24.53,24.48,24.5,397675.0,24.5,24.53,24.48,24.5,397675.0
2017-02-23 13:30:00,24.5,24.57,24.49,24.57,245746.0,24.5,24.57,24.49,24.57,245746.0
2017-02-23 13:35:00,24.57,24.6,24.56,24.6,122921.0,24.57,24.6,24.56,24.6,122921.0
2017-02-23 13:40:00,24.6,24.63,24.54,24.59,402274.0,24.6,24.63,24.54,24.59,402274.0
2017-02-23 13:45:00,24.59,24.62,24.58,24.6,189577.0,24.59,24.62,24.58,24.6,189577.0
2017-02-23 13:50:00,24.6,24.61,24.58,24.6,269299.0,24.6,24.61,24.58,24.6,269299.0
2017-02-23 13:55:00,24.6,24.6,24.52,24.54,704759.0,24.6,24.6,24.52,24.54,704759.0
2017-02-23 14:00:00,24.53,24.59,24.53,24.54,209677.0,24.53,24.59,24.53,24.54,209677.0
2017-02-23 14:05:00,24.54,24.56,24.53,24.56,216282.0,24.54,24.56,24.53,24.56,216282.0
2017-02-23 14:10:00,24.55,24.6,24.54,24.6,152041.0,24.55,24.6,24.54,24.6,152041.0
2017-02-23 14:15:00,24.6,24.6,24.57,24.6,246856.0,24.6,24.6,24.57,24.6,246856.0
2017-02-23 14:20:00,24.6,24.6,24.57,24.6,273365.0,24.6,24.6,24.57,24.6,273365.0
2017-02-23 14:25:00,24.6,24.63,24.54,24.55,715466.0,24.6,24.63,24.54,24.55,715466.0
2017-02-23 14:30:00,24.54,24.54,24.46,24.48,492695.0,24.54,24.54,24.46,24.48,492695.0
2017-02-23 14:35:00,24.49,24.53,24.48,24.53,217076.0,24.49,24.53,24.48,24.53,217076.0
2017-02-23 14:40:00,24.53,24.56,24.5,24.53,321978.0,24.53,24.56,24.5,24.53,321978.0
2017-02-23 14:45:00,24.54,24.54,24.51,24.54,138844.0,24.54,24.54,24.51,24.54,138844.0
2017-02-23 14:50:00,24.54,24.54,24.47,24.48,268730.0,24.54,24.54,24.47,24.48,268730.0
2017-02-23 14:55:00,24.48,24.5,24.44,24.46,265786.0,24.48,24.5,24.44,24.46,265786.0
2017-02-23 15:00:00,24.46,24.52,24.46,24.52,172716.0,24.46,24.52,24.46,24.52,172716.0
2017-02-23 15:05:00,24.52,24.52,24.46,24.46,280006.0,24.52,24.52,24.46,24.46,280006.0
2017-02-23 15:10:00,24.46,24.47,24.36,24.39,320334.0,24.46,24.47,24.36,24.39,320334.0
2017-02-23 15:15:00,24.39,24.41,24.32,24.36,371869.0,24.39,24.41,24.32,24.36,371869.0
2017-02-23 15:20:00,24.36,24.41,24.35,24.41,215667.0,24.36,24.41,24.35,24.41,215667.0
2017-02-23 15:25:00,24.41,24.41,24.38,24.39,151340.0,24.41,24.41,24.38,24.39,151340.0
2017-02-23 15:30:00,24.39,24.44,24.38,24.44,312260.0,24.39,24.44,24.38,24.44,312260.0
2017-02-23 15:35:00,24.44,24.46,24.4,24.45,317143.0,24.44,24.46,24.4,24.45,317143.0
2017-02-23 15:40:00,24.45,24.45,24.43,24.45,327943.0,24.45,24.45,24.43,24.45,327943.0
2017-02-23 15:45:00,24.45,24.48,24.44,24.46,427450.0,24.45,24.48,24.44,24.46,427450.0
2017-02-23 15:50:00,24.46,24.49,24.46,24.49,611496.0,24.46,24.49,24.46,24.49,611496.0
2017-02-23 15:55:00,24.48,24.49,24.47,24.48,938910.0,24.48,24.49,24.47,24.48,938910.0
2017-02-24 09:30:00,24.46,24.55,24.43,24.47,189158.0,24.46,24.55,24.43,24.47,189158.0
2017-02-24 09:35:00,24.47,24.53,24.47,24.52,123253.0,24.47,24.53,24.47,24.52,123253.0
2017-02-24 09:40:00,24.51,24.51,24.47,24.51,116973.0,24.51,24.51,24.47,24.51,116973.0
2017-02-24 09:45:00,24.51,24.52,24.49,24.52,168448.0,24.51,24.52,24.49,24.52,168448.0
2017-02-24 09:50:00,24.51,24.57,24.51,24.56,92007.0,24.51,24.57,24.51,24.56,92007.0
2017-02-24 09:55:00,24.56,24.58,24.48,24.53,839196.0,24.56,24.58,24.48,24.53,839196.0
2017-02-24 10:00:00,24.53,24.61,24.52,24.58,305247.0,24.53,24.61,24.52,24.58,305247.0
2017-02-24 10:05:00,24.58,24.72,24.57,24.72,387124.0,24.58,24.72,24.57,24.72,387124.0
2017-02-24 10:10:00,24.72,24.72,24.65,24.7,236094.0,24.72,24.72,24.65,24.7,236094.0
2017-02-24 10:15:00,24.7,24.7,24.6,24.6,313350.0,24.7,24.7,24.6,24.6,313350.0
2017-02-24 10:20:00,24.61,24.64,24.59,24.63,235541.0,24.61,24.64,24.59,24.63,235541.0
2017-02-24 10:25:00,24.63,24.66,24.6,24.65,428888.0,24.63,24.66,24.6,24.65,428888.0
2017-02-24 10:30:00,24.65,24.68,24.64,24.67,283344.0,24.65,24.68,24.64,24.67,283344.0
2017-02-24 10:35:00,24.68,24.68,24.63,24.64,294251.0,24.68,24.68,24.63,24.64,294251.0
2017-02-24 10:40:00,24.64,24.71,24.63,24.71,93004.0,24.64,24.71,24.63,24.71,93004.0
2017-02-24 10:45:00,24.71,24.74,24.69,24.71,465992.0,24.71,24.74,24.69,24.71,465992.0
2017-02-24 10:50:00,24.71,24.75,24.7,24.75,71309.0,24.71,24.75,24.7,24.75,71309.0
2017-02-24 10:55:00,24.75,24.79,24.74,24.78,149893.0,24.75,24.79,24.74,24.78,149893.0
2017-02-24 11:00:00,24.78,24.81,24.77,24.8,137271.0,24.78,24.81,24.77,24.8,137271.0
2017-02-24 11:05:00,24.81,24.86,24.8,24.85,292459.0,24.81,24.86,24.8,24.85,292459.0
2017-02-24 11:10:00,24.85,24.85,24.78,24.83,222313.0,24.85,24.85,24.78,24.83,222313.0
2017-02-24 11:15:00,24.83,24.89,24.8,24.81,359359.0,24.83,24.89,24.8,24.81,359359.0
2017-02-24 11:20:00,24.81,24.82,24.78,24.79,160483.0,24.81,24.82,24.78,24.79,160483.0
2017-02-24 11:25:00,24.79,24.82,24.78,24.79,190510.0,24.79,24.82,24.78,24.79,190510.0
2017-02-24 11:30:00,24.79,24.79,24.74,24.74,96058.0,24.79,24.79,24.74,24.74,96058.0
2017-02-24 11:35:00,24.74,24.75,24.69,24.7,73879.0,24.74,24.75,24.69,24.7,73879.0
2017-02-24 11:40:00,24.69,24.7,24.62,24.65,121526.0,24.69,24.7,24.62,24.65,121526.0
2017-02-24 11:45:00,24.65,24.7,24.64,24.66,117238.0,24.65,24.7,24.64,24.66,117238.0
2017-02-24 11:50:00,24.66,24.7,24.64,24.68,105886.0,24.66,24.7,24.64,24.68,105886.0
2017-02-24 11:55:00,24.67,24.68,24.63,24.63,68167.0,24.67,24.68,24.63,24.63,68167.0
2017-02-24 12:00:00,24.63,24.64,24.59,24.64,171828.0,24.63,24.64,24.59,24.64,171828.0
2017-02-24 12:05:00,24.64,24.7,24.63,24.68,68830.0,24.64,24.7,24.63,24.68,68830.0
2017-02-24 12:10:00,24.68,24.69,24.67,24.69,54874.0,24.68,24.69,24.67,24.69,54874.0
2017-02-24 12:15:00,24.69,24.69,24.65,24.66,121118.0,24.69,24.69,24.65,24.66,121118.0
2017-02-24 12:20:00,24.66,24.69,24.66,24.69,34704.0,24.66,24.69,24.66,24.69,34704.0
2017-02-24 12:25:00,24.69,24.71,24.68,24.7,62654.0,24.69,24.71,24.68,24.7,62654.0
2017-02-24 12:30:00,24.7,24.71,24.67,24.67,69055.0,24.7,24.71,24.67,24.67,69055.0
2017-02-24 12:35:00,24.68,24.7,24.67,24.67,74435.0,24.68,24.7,24.67,24.67,74435.0
2017-02-24 12:40:00,24.68,24.69,24.67,24.67,42734.0,24.68,24.69,24.67,24.67,42734.0
2017-02-24 12:45:00,24.68,24.72,24.67,24.71,78680.0,24.68,24.72,24.67,24.71,78680.0
2017-02-24 12:50:00,24.72,24.74,24.71,24.73,42140.0,24.72,24.74,24.71,24.73,42140.0
2017-02-24 12:55:00,24.73,24.75,24.73,24.74,31198.0,24.73,24.75,24.73,24.74,31198.0
2017-02-24 13:00:00,24.75,24.76,24.71,24.71,70679.0,24.75,24.76,24.71,24.71,70679.0
2017-02-24 13:05:00,24.72,24.72,24.68,24.68,58819.0,24.72,24.72,24.68,24.68,58819.0
2017-02-24 13:10:00,24.69,24.71,24.68,24.7,66010.0,24.69,24.71,24.68,24.7,66010.0
2017-02-24 13:15:00,24.69,24.72,24.68,24.71,59597.0,24.69,24.72,24.68,24.71,59597.0
2017-02-24 13:20:00,24.71,24.75,24.71,24.75,35854.0,24.71,24.75,24.71,24.75,35854.0
2017-02-24 13:25:00,24.75,24.75,24.67,24.7,150459.0,24.75,24.75,24.67,24.7,150459.0
2017-02-24 13:30:00,24.7,24.75,24.69,24.73,124649.0,24.7,24.75,24.69,24.73,124649.0
2017-02-24 13:35:00,24.73,24.73,24.69,24.69,57555.0,24.73,24.73,24.69,24.69,57555.0
2017-02-24 13:40:00,24.69,24.7,24.66,24.7,99060.0,24.69,24.7,24.66,24.7,99060.0
2017-02-24 13:45:00,24.7,24.71,24.69,24.7,30720.0,24.7,24.71,24.69,24.7,30720.0
2017-02-24 13:50:00,24.71,24.73,24.69,24.7,77991.0,24.71,24.73,24.69,24.7,77991.0
2017-02-24 13:55:00,24.7,24.7,24.67,24.68,45586.0,24.7,24.7,24.67,24.68,45586.0
2017-02-24 14:00:00,24.69,24.69,24.67,24.68,46743.0,24.69,24.69,24.67,24.68,46743.0
2017-02-24 14:05:00,24.67,24.73,24.67,24.73,101381.0,24.67,24.73,24.67,24.73,101381.0
2017-02-24 14:10:00,24.73,24.75,24.72,24.73,88946.0,24.73,24.75,24.72,24.73,88946.0
2017-02-24 14:15:00,24.73,24.75,24.7,24.75,93064.0,24.73,24.75,24.7,24.75,93064.0
2017-02-24 14:20:00,24.75,24.75,24.72,24.73,70832.0,24.75,24.75,24.72,24.73,70832.0
2017-02-24 14:25:00,24.73,24.78,24.72,24.77,89216.0,24.73,24.78,24.72,24.77,89216.0
2017-02-24 14:30:00,24.78,24.79,24.76,24.76,93372.0,24.78,24.79,24.76,24.76,93372.0
2017-02-24 14:35:00,24.76,24.76,24.74,24.74,25800.0,24.76,24.76,24.74,24.74,25800.0
2017-02-24 14:40:00,24.74,24.75,24.73,24.73,42975.0,24.74,24.75,24.73,24.73,42975.0
2017-02-24 14:45:00,24.73,24.76,24.71,24.76,115745.0,24.73,24.76,24.71,24.76,115745.0
2017-02-24 14:50:00,24.76,24.76,24.72,24.76,150179.0,24.76,24.76,24.72,24.76,150179.0
2017-02-24 14:55:00,24.76,24.76,24.72,24.74,119016.0,24.76,24.76,24.72,24.74,119016.0
2017-02-24 15:00:00,24.74,24.76,24.71,24.73,219692.0,24.74,24.76,24.71,24.73,219692.0
2017-02-24 15:05:00,24.73,24.75,24.72,24.75,119036.0,24.73,24.75,24.72,24.75,119036.0
2017-02-24 15:10:00,24.75,24.77,24.74,24.74,161842.0,24.75,24.77,24.74,24.74,161842.0
2017-02-24 15:15:00,24.74,24.75,24.73,24.73,73380.0,24.74,24.75,24.73,24.73,73380.0
2017-02-24 15:20:00,24.73,24.75,24.73,24.75,66959.0,24.73,24.75,24.73,24.75,66959.0
2017-02-24 15:25:00,24.75,24.75,24.74,24.74,52039.0,24.75,24.75,24.74,24.74,52039.0
2017-02-24 15:30:00,24.74,24.76,24.74,24.74,119944.0,24.74,24.76,24.74,24.74,119944.0
2017-02-24 15:35:00,24.75,24.75,24.71,24.71,229118.0,24.75,24.75,24.71,24.71,229118.0
2017-02-24 15:40:00,24.71,24.78,24.71,24.77,444939.0,24.71,24.78,24.71,24.77,444939.0
2017-02-24 15:45:00,24.77,24.79,24.76,24.79,106985.0,24.77,24.79,24.76,24.79,106985.0
2017-02-24 15:50:00,24.79,24.79,24.76,24.77,229722.0,24.79,24.79,24.76,24.77,229722.0
2017-02-24 15:55:00,24.77,24.78,24.74,24.78,560342.0,24.77,24.78,24.74,24.78,560342.0
2017-02-27 09:30:00,24.56,24.72,24.55,24.64,271538.0,24.56,24.72,24.55,24.64,271538.0
2017-02-27 09:35:00,24.63,24.64,24.53,24.62,177525.0,24.63,24.64,24.53,24.62,177525.0
2017-02-27 09:40:00,24.62,24.77,24.6,24.77,77751.0,24.62,24.77,24.6,24.77,77751.0
2017-02-27 09:45:00,24.78,24.78,24.74,24.77,40760.0,24.78,24.78,24.74,24.77,40760.0
2017-02-27 09:50:00,24.77,24.77,24.7,24.76,63779.0,24.77,24.77,24.7,24.76,63779.0
2017-02-27 09:55:00,24.76,24.76,24.67,24.72,65294.0,24.76,24.76,24.67,24.72,65294.0
2017-02-27 10:00:00,24.73,24.82,24.72,24.81,81067.0,24.73,24.82,24.72,24.81,81067.0
2017-02-27 10:05:00,24.81,24.87,24.79,24.87,90537.0,24.81,24.87,24.79,24.87,90537.0
2017-02-27 10:10:00,24.86,24.89,24.8,24.83,86758.0,24.86,24.89,24.8,24.83,86758.0
2017-02-27 10:15:00,24.84,24.86,24.78,24.8,91039.0,24.84,24.86,24.78,24.8,91039.0
2017-02-27 10:20:00,24.8,24.85,24.8,24.82,46720.0,24.8,24.85,24.8,24.82,46720.0
2017-02-27 10:25:00,24.81,24.83,24.76,24.76,127387.0,24.81,24.83,24.76,24.76,127387.0
2017-02-27 10:30:00,24.76,24.79,24.74,24.74,53673.0,24.76,24.79,24.74,24.74,53673.0
2017-02-27 10:35:00,24.74,24.79,24.72,24.76,111471.0,24.74,24.79,24.72,24.76,111471.0
2017-02-27 10:40:00,24.76,24.78,24.73,24.75,125875.0,24.76,24.78,24.73,24.75,125875.0
2017-02-27 10:45:00,24.76,24.77,24.73,24.75,62904.0,24.76,24.77,24.73,24.75,62904.0
2017-02-27 10:50:00,24.75,24.77,24.75,24.77,70955.0,24.75,24.77,24.75,24.77,70955.0
2017-02-27 10:55:00,24.76,24.77,24.74,24.75,63228.0,24.76,24.77,24.74,24.75,63228.0
2017-02-27 11:00:00,24.75,24.78,24.74,24.76,61648.0,24.75,24.78,24.74,24.76,61648.0
2017-02-27 11:05:00,24.77,24.81,24.77,24.81,50228.0,24.77,24.81,24.77,24.81,50228.0
2017-02-27 11:10:00,24.81,24.82,24.74,24.77,71870.0,24.81,24.82,24.74,24.77,71870.0
2017-02-27 11:15:00,24.76,24.77,24.75,24.76,24079.0,24.76,24.77,24.75,24.76,24079.0
2017-02-27 11:20:00,24.76,24.81,24.75,24.8,68919.0,24.76,24.81,24.75,24.8,68919.0
2017-02-27 11:25:00,24.8,24.8,24.72,24.76,278113.0,24.8,24.8,24.72,24.76,278113.0
2017-02-27 11:30:00,24.76,24.76,24.73,24.74,89365.0,24.76,24.76,24.73,24.74,89365.0
2017-02-27 11:35:00,24.74,24.76,24.73,24.75,99346.0,24.74,24.76,24.73,24.75,99346.0
2017-02-27 11:40:00,24.75,24.77,24.74,24.75,120861.0,24.75,24.77,24.74,24.75,120861.0
2017-02-27 11:45:00,24.75,24.77,24.74,24.75,55718.0,24.75,24.77,24.74,24.75,55718.0
2017-02-27 11:50:00,24.75,24.76,24.74,24.75,52145.0,24.75,24.76,24.74,24.75,52145.0
2017-02-27 11:55:00,24.75,24.77,24.74,24.75,103460.0,24.75,24.77,24.74,24.75,103460.0
2017-02-27 12:00:00,24.74,24.79,24.74,24.78,111259.0,24.74,24.79,24.74,24.78,111259.0
2017-02-27 12:05:00,24.78,24.83,24.77,24.8,80105.0,24.78,24.83,24.77,24.8,80105.0
2017-02-27 12:10:00,24.8,24.85,24.8,24.85,64125.0,24.8,24.85,24.8,24.85,64125.0
2017-02-27 12:15:00,24.84,24.86,24.8,24.84,108615.0,24.84,24.86,24.8,24.84,108615.0
2017-02-27 12:20:00,24.85,24.87,24.82,24.87,89011.0,24.85,24.87,24.82,24.87,89011.0
2017-02-27 12:25:00,24.87,24.9,24.86,24.86,83332.0,24.87,24.9,24.86,24.86,83332.0
2017-02-27 12:30:00,24.86,24.9,24.86,24.89,94622.0,24.86,24.9,24.86,24.89,94622.0
2017-02-27 12:35:00,24.89,24.9,24.83,24.85,39678.0,24.89,24.9,24.83,24.85,39678.0
2017-02-27 12:40:00,24.85,24.86,24.82,24.82,39329.0,24.85,24.86,24.82,24.82,39329.0
2017-02-27 12:45:00,24.82,24.82,24.79,24.79,24224.0,24.82,24.82,24.79,24.79,24224.0
2017-02-27 12:50:00,24.79,24.84,24.78,24.83,89800.0,24.79,24.84,24.78,24.83,89800.0
2017-02-27 12:55:00,24.83,24.85,24.82,24.83,25441.0,24.83,24.85,24.82,24.83,25441.0
2017-02-27 13:00:00,24.83,24.85,24.82,24.83,56855.0,24.83,24.85,24.82,24.83,56855.0
2017-02-27 13:05:00,24.82,24.83,24.81,24.83,31162.0,24.82,24.83,24.81,24.83,31162.0
2017-02-27 13:10:00,24.83,24.83,24.81,24.82,16673.0,24.83,24.83,24.81,24.82,16673.0
2017-02-27 13:15:00,24.82,24.83,24.8,24.81,19399.0,24.82,24.83,24.8,24.81,19399.0
2017-02-27 13:20:00,24.8,24.83,24.8,24.82,27251.0,24.8,24.83,24.8,24.82,27251.0
2017-02-27 13:25:00,24.82,24.84,24.81,24.81,24019.0,24.82,24.84,24.81,24.81,24019.0
2017-02-27 13:30:00,24.82,24.85,24.81,24.84,35472.0,24.82,24.85,24.81,24.84,35472.0
2017-02-27 13:35:00,24.83,24.86,24.83,24.85,71149.0,24.83,24.86,24.83,24.85,71149.0
2017-02-27 13:40:00,24.85,24.86,24.84,24.85,31352.0,24.85,24.86,24.84,24.85,31352.0
2017-02-27 13:45:00,24.85,24.86,24.84,24.84,58513.0,24.85,24.86,24.84,24.84,58513.0
2017-02-27 13:50:00,24.84,24.84,24.81,24.81,27645.0,24.84,24.84,24.81,24.81,27645.0
2017-02-27 13:55:00,24.81,24.82,24.79,24.8,20843.0,24.81,24.82,24.79,24.8,20843.0
2017-02-27 14:00:00,24.79,24.85,24.79,24.85,103749.0,24.79,24.85,24.79,24.85,103749.0
2017-02-27 14:05:00,24.85,24.85,24.8,24.84,69528.0,24.85,24.85,24.8,24.84,69528.0
2017-02-27 14:10:00,24.84,24.86,24.82,24.86,47693.0,24.84,24.86,24.82,24.86,47693.0
2017-02-27 14:15:00,24.86,24.87,24.84,24.86,64582.0,24.86,24.87,24.84,24.86,64582.0
2017-02-27 14:20:00,24.86,24.86,24.84,24.85,39252.0,24.86,24.86,24.84,24.85,39252.0
2017-02-27 14:25:00,24.85,24.87,24.83,24.83,47484.0,24.85,24.87,24.83,24.83,47484.0
2017-02-27 14:30:00,24.83,24.86,24.83,24.85,76612.0,24.83,24.86,24.83,24.85,76612.0
2017-02-27 14:35:00,24.85,24.86,24.83,24.84,86970.0,24.85,24.86,24.83,24.84,86970.0
2017-02-27 14:40:00,24.84,24.86,24.83,24.85,27541.0,24.84,24.86,24.83,24.85,27541.0
2017-02-27 14:45:00,24.85,24.87,24.81,24.85,132548.0,24.85,24.87,24.81,24.85,132548.0
2017-02-27 14:50:00,24.85,24.85,24.82,24.84,54157.0,24.85,24.85,24.82,24.84,54157.0
2017-02-27 14:55:00,24.84,24.87,24.83,24.87,67538.0,24.84,24.87,24.83,24.87,67538.0
2017-02-27 15:00:00,24.87,24.87,24.83,24.85,93284.0,24.87,24.87,24.83,24.85,93284.0
2017-02-27 15:05:00,24.85,24.86,24.8,24.84,309759.0,24.85,24.86,24.8,24.84,309759.0
2017-02-27 15:10:00,24.84,24.84,24.81,24.84,97734.0,24.84,24.84,24.81,24.84,97734.0
2017-02-27 15:15:00,24.83,24.84,24.79,24.8,98172.0,24.83,24.84,24.79,24.8,98172.0
2017-02-27 15:20:00,24.79,24.81,24.77,24.8,126804.0,24.79,24.81,24.77,24.8,126804.0
2017-02-27 15:25:00,24.8,24.81,24.79,24.8,65220.0,24.8,24.81,24.79,24.8,65220.0
2017-02-27 15:30:00,24.8,24.83,24.79,24.81,130209.0,24.8,24.83,24.79,24.81,130209.0
2017-02-27 15:35:00,24.81,24.81,24.79,24.8,96569.0,24.81,24.81,24.79,24.8,96569.0
2017-02-27 15:40:00,24.8,24.81,24.77,24.78,132642.0,24.8,24.81,24.77,24.78,132642.0
2017-02-27 15:45:00,24.78,24.79,24.75,24.78,320025.0,24.78,24.79,24.75,24.78,320025.0
2017-02-27 15:50:00,24.79,24.81,24.78,24.8,206070.0,24.79,24.81,24.78,24.8,206070.0
2017-02-27 15:55:00,24.8,24.81,24.77,24.8,1089139.0,24.8,24.81,24.77,24.8,1089139.0
2017-02-28 09:30:00,24.74,24.78,24.6,24.63,261509.0,24.74,24.78,24.6,24.63,261509.0
2017-02-28 09:35:00,24.63,24.65,24.54,24.6,309773.0,24.63,24.65,24.54,24.6,309773.0
2017-02-28 09:40:00,24.59,24.63,24.56,24.61,113028.0,24.59,24.63,24.56,24.61,113028.0
2017-02-28 09:45:00,24.6,24.63,24.57,24.59,92744.0,24.6,24.63,24.57,24.59,92744.0
2017-02-28 09:50:00,24.58,24.62,24.55,24.6,115312.0,24.58,24.62,24.55,24.6,115312.0
2017-02-28 09:55:00,24.6,24.7,24.59,24.7,97831.0,24.6,24.7,24.59,24.7,97831.0
2017-02-28 10:00:00,24.7,24.74,24.65,24.65,87752.0,24.7,24.74,24.65,24.65,87752.0
2017-02-28 10:05:00,24.65,24.68,24.64,24.68,81170.0,24.65,24.68,24.64,24.68,81170.0
2017-02-28 10:10:00,24.68,24.7,24.62,24.66,91352.0,24.68,24.7,24.62,24.66,91352.0
2017-02-28 10:15:00,24.65,24.68,24.63,24.63,50970.0,24.65,24.68,24.63,24.63,50970.0
2017-02-28 10:20:00,24.64,24.68,24.63,24.65,55220.0,24.64,24.68,24.63,24.65,55220.0
2017-02-28 10:25:00,24.65,24.68,24.65,24.67,67438.0,24.65,24.68,24.65,24.67,67438.0
2017-02-28 10:30:00,24.67,24.71,24.66,24.71,106447.0,24.67,24.71,24.66,24.71,106447.0
2017-02-28 10:35:00,24.71,24.72,24.69,24.7,168340.0,24.71,24.72,24.69,24.7,168340.0
2017-02-28 10:40:00,24.7,24.7,24.62,24.64,168144.0,24.7,24.7,24.62,24.64,168144.0
2017-02-28 10:45:00,24.64,24.66,24.62,24.66,63894.0,24.64,24.66,24.62,24.66,63894.0
2017-02-28 10:50:00,24.66,24.68,24.62,24.64,95729.0,24.66,24.68,24.62,24.64,95729.0
2017-02-28 10:55:00,24.64,24.66,24.64,24.66,19240.0,24.64,24.66,24.64,24.66,19240.0
2017-02-28 11:00:00,24.66,24.67,24.63,24.64,91850.0,24.66,24.67,24.63,24.64,91850.0
2017-02-28 11:05:00,24.63,24.66,24.63,24.65,49132.0,24.63,24.66,24.63,24.65,49132.0
2017-02-28 11:10:00,24.65,24.69,24.65,24.69,58029.0,24.65,24.69,24.65,24.69,58029.0
2017-02-28 11:15:00,24.69,24.74,24.68,24.73,57842.0,24.69,24.74,24.68,24.73,57842.0
2017-02-28 11:20:00,24.73,24.76,24.68,24.7,135322.0,24.73,24.76,24.68,24.7,135322.0
2017-02-28 11:25:00,24.7,24.72,24.69,24.71,26284.0,24.7,24.72,24.69,24.71,26284.0
2017-02-28 11:30:00,24.71,24.72,24.67,24.68,93719.0,24.71,24.72,24.67,24.68,93719.0
2017-02-28 11:35:00,24.68,24.71,24.67,24.71,84522.0,24.68,24.71,24.67,24.71,84522.0
2017-02-28 11:40:00,24.71,24.73,24.7,24.72,18212.0,24.71,24.73,24.7,24.72,18212.0
2017-02-28 11:45:00,24.73,24.73,24.71,24.71,42235.0,24.73,24.73,24.71,24.71,42235.0
2017-02-28 11:50:00,24.72,24.72,24.69,24.69,22492.0,24.72,24.72,24.69,24.69,22492.0
2017-02-28 11:55:00,24.69,24.71,24.68,24.69,41275.0,24.69,24.71,24.68,24.69,41275.0
2017-02-28 12:00:00,24.69,24.71,24.69,24.7,45383.0,24.69,24.71,24.69,24.7,45383.0
2017-02-28 12:05:00,24.71,24.72,24.68,24.7,69050.0,24.71,24.72,24.68,24.7,69050.0
2017-02-28 12:10:00,24.7,24.7,24.67,24.69,45402.0,24.7,24.7,24.67,24.69,45402.0
2017-02-28 12:15:00,24.69,24.69,24.66,24.68,50256.0,24.69,24.69,24.66,24.68,50256.0
2017-02-28 12:20:00,24.68,24.68,24.62,24.64,52679.0,24.68,24.68,24.62,24.64,52679.0
2017-02-28 12:25:00,24.64,24.65,24.6,24.62,93709.0,24.64,24.65,24.6,24.62,93709.0
2017-02-28 12:30:00,24.62,24.64,24.61,24.62,63766.0,24.62,24.64,24.61,24.62,63766.0
2017-02-28 12:35:00,24.63,24.65,24.6,24.6,116022.0,24.63,24.65,24.6,24.6,116022.0
2017-02-28 12:40:00,24.6,24.65,24.6,24.64,64734.0,24.6,24.65,24.6,24.64,64734.0
2017-02-28 12:45:00,24.64,24.65,24.62,24.63,35070.0,24.64,24.65,24.62,24.63,35070.0
2017-02-28 12:50:00,24.64,24.65,24.63,24.64,17182.0,24.64,24.65,24.63,24.64,17182.0
2017-02-28 12:55:00,24.65,24.65,24.64,24.64,16874.0,24.65,24.65,24.64,24.64,16874.0
2017-02-28 13:00:00,24.65,24.67,24.64,24.67,45080.0,24.65,24.67,24.64,24.67,45080.0
2017-02-28 13:05:00,24.67,24.68,24.65,24.67,65013.0,24.67,24.68,24.65,24.67,65013.0
2017-02-28 13:10:00,24.67,24.67,24.66,24.67,11820.0,24.67,24.67,24.66,24.67,11820.0
2017-02-28 13:15:00,24.67,24.68,24.66,24.68,27829.0,24.67,24.68,24.66,24.68,27829.0
2017-02-28 13:20:00,24.67,24.69,24.66,24.67,20209.0,24.67,24.69,24.66,24.67,20209.0
2017-02-28 13:25:00,24.68,24.68,24.67,24.67,12751.0,24.68,24.68,24.67,24.67,12751.0
2017-02-28 13:30:00,24.68,24.69,24.67,24.67,62306.0,24.68,24.69,24.67,24.67,62306.0
2017-02-28 13:35:00,24.68,24.68,24.65,24.67,71843.0,24.68,24.68,24.65,24.67,71843.0
2017-02-28 13:40:00,24.67,24.67,24.66,24.67,41560.0,24.67,24.67,24.66,24.67,41560.0
2017-02-28 13:45:00,24.67,24.67,24.66,24.67,54197.0,24.67,24.67,24.66,24.67,54197.0
2017-02-28 13:50:00,24.67,24.68,24.66,24.68,51014.0,24.67,24.68,24.66,24.68,51014.0
2017-02-28 13:55:00,24.68,24.68,24.67,24.68,39425.0,24.68,24.68,24.67,24.68,39425.0
2017-02-28 14:00:00,24.68,24.69,24.65,24.66,67784.0,24.68,24.69,24.65,24.66,67784.0
2017-02-28 14:05:00,24.65,24.68,24.64,24.64,47218.0,24.65,24.68,24.64,24.64,47218.0
2017-02-28 14:10:00,24.65,24.68,24.64,24.68,34178.0,24.65,24.68,24.64,24.68,34178.0
2017-02-28 14:15:00,24.67,24.68,24.64,24.65,63355.0,24.67,24.68,24.64,24.65,63355.0
2017-02-28 14:20:00,24.66,24.66,24.64,24.64,19557.0,24.66,24.66,24.64,24.64,19557.0
2017-02-28 14:25:00,24.64,24.65,24.63,24.64,107604.0,24.64,24.65,24.63,24.64,107604.0
2017-02-28 14:30:00,24.64,24.65,24.62,24.63,45721.0,24.64,24.65,24.62,24.63,45721.0
2017-02-28 14:35:00,24.64,24.64,24.6,24.61,61244.0,24.64,24.64,24.6,24.61,61244.0
2017-02-28 14:40:00,24.6,24.62,24.58,24.59,94294.0,24.6,24.62,24.58,24.59,94294.0
2017-02-28 14:45:00,24.6,24.64,24.59,24.64,61034.0,24.6,24.64,24.59,24.64,61034.0
2017-02-28 14:50:00,24.64,24.65,24.63,24.65,93185.0,24.64,24.65,24.63,24.65,93185.0
2017-02-28 14:55:00,24.64,24.66,24.63,24.64,118023.0,24.64,24.66,24.63,24.64,118023.0
2017-02-28 15:00:00,24.64,24.64,24.62,24.64,40792.0,24.64,24.64,24.62,24.64,40792.0
2017-02-28 15:05:00,24.64,24.64,24.61,24.61,39182.0,24.64,24.64,24.61,24.61,39182.0
2017-02-28 15:10:00,24.61,24.64,24.59,24.64,152664.0,24.61,24.64,24.59,24.64,152664.0
2017-02-28 15:15:00,24.63,24.64,24.62,24.64,107546.0,24.63,24.64,24.62,24.64,107546.0
2017-02-28 15:20:00,24.64,24.64,24.62,24.62,47403.0,24.64,24.64,24.62,24.62,47403.0
2017-02-28 15:25:00,24.63,24.63,24.59,24.6,103127.0,24.63,24.63,24.59,24.6,103127.0
2017-02-28 15:30:00,24.61,24.62,24.6,24.6,93194.0,24.61,24.62,24.6,24.6,93194.0
2017-02-28 15:35:00,24.6,24.62,24.56,24.58,148959.0,24.6,24.62,24.56,24.58,148959.0
2017-02-28 15:40:00,24.58,24.59,24.54,24.55,156716.0,24.58,24.59,24.54,24.55,156716.0
2017-02-28 15:45:00,24.55,24.56,24.54,24.55,151916.0,24.55,24.56,24.54,24.55,151916.0
2017-02-28 15:50:00,24.55,24.57,24.54,24.54,243930.0,24.55,24.57,24.54,24.54,243930.0
2017-02-28 15:55:00,24.55,24.57,24.54,24.55,499331.0,24.55,24.57,24.54,24.55,499331.0
2017-03-01 09:30:00,24.79,24.81,24.68,24.69,112622.0,24.79,24.81,24.68,24.69,112622.0
2017-03-01 09:35:00,24.7,24.75,24.67,24.73,97068.0,24.7,24.75,24.67,24.73,97068.0
2017-03-01 09:40:00,24.73,24.8,24.72,24.75,104119.0,24.73,24.8,24.72,24.75,104119.0
2017-03-01 09:45:00,24.76,24.81,24.76,24.81,57579.0,24.76,24.81,24.76,24.81,57579.0
2017-03-01 09:50:00,24.81,24.82,24.74,24.78,67826.0,24.81,24.82,24.74,24.78,67826.0
2017-03-01 09:55:00,24.79,24.84,24.76,24.83,71177.0,24.79,24.84,24.76,24.83,71177.0
2017-03-01 10:00:00,24.84,24.89,24.83,24.88,98210.0,24.84,24.89,24.83,24.88,98210.0
2017-03-01 10:05:00,24.88,24.89,24.84,24.84,184988.0,24.88,24.89,24.84,24.84,184988.0
2017-03-01 10:10:00,24.83,24.91,24.82,24.89,213354.0,24.83,24.91,24.82,24.89,213354.0
2017-03-01 10:15:00,24.89,24.9,24.85,24.89,95527.0,24.89,24.9,24.85,24.89,95527.0
2017-03-01 10:20:00,24.89,24.9,24.87,24.89,44203.0,24.89,24.9,24.87,24.89,44203.0
2017-03-01 10:25:00,24.89,24.97,24.88,24.94,272193.0,24.89,24.97,24.88,24.94,272193.0
2017-03-01 10:30:00,24.95,24.95,24.88,24.9,167086.0,24.95,24.95,24.88,24.9,167086.0
2017-03-01 10:35:00,24.91,24.92,24.85,24.85,34880.0,24.91,24.92,24.85,24.85,34880.0
2017-03-01 10:40:00,24.86,24.9,24.85,24.89,80100.0,24.86,24.9,24.85,24.89,80100.0
2017-03-01 10:45:00,24.9,24.92,24.88,24.92,40713.0,24.9,24.92,24.88,24.92,40713.0
2017-03-01 10:50:00,24.92,24.93,24.9,24.92,49874.0,24.92,24.93,24.9,24.92,49874.0
2017-03-01 10:55:00,24.92,24.98,24.91,24.98,89240.0,24.92,24.98,24.91,24.98,89240.0
2017-03-01 11:00:00,24.97,24.98,24.93,24.93,72095.0,24.97,24.98,24.93,24.93,72095.0
2017-03-01 11:05:00,24.93,24.98,24.93,24.98,62737.0,24.93,24.98,24.93,24.98,62737.0
2017-03-01 11:10:00,24.98,24.98,24.93,24.94,81837.0,24.98,24.98,24.93,24.94,81837.0
2017-03-01 11:15:00,24.93,24.96,24.92,24.96,98982.0,24.93,24.96,24.92,24.96,98982.0
2017-03-01 11:20:00,24.96,24.97,24.89,24.89,103879.0,24.96,24.97,24.89,24.89,103879.0
2017-03-01 11:25:00,24.89,24.9,24.87,24.89,98014.0,24.89,24.9,24.87,24.89,98014.0
2017-03-01 11:30:00,24.89,24.92,24.88,24.92,114391.0,24.89,24.92,24.88,24.92,114391.0
2017-03-01 11:35:00,24.91,24.91,24.89,24.89,66125.0,24.91,24.91,24.89,24.89,66125.0
2017-03-01 11:40:00,24.9,24.93,24.88,24.91,130654.0,24.9,24.93,24.88,24.91,130654.0
2017-03-01 11:45:00,24.91,24.92,24.89,24.9,67642.0,24.91,24.92,24.89,24.9,67642.0
2017-03-01 11:50:00,24.9,24.91,24.88,24.89,112998.0,24.9,24.91,24.88,24.89,112998.0
2017-03-01 11:55:00,24.89,24.9,24.86,24.87,112952.0,24.89,24.9,24.86,24.87,112952.0
2017-03-01 12:00:00,24.87,24.92,24.87,24.92,68501.0,24.87,24.92,24.87,24.92,68501.0
2017-03-01 12:05:00,24.91,24.92,24.89,24.9,91427.0,24.91,24.92,24.89,24.9,91427.0
2017-03-01 12:10:00,24.89,24.94,24.89,24.93,92743.0,24.89,24.94,24.89,24.93,92743.0
2017-03-01 12:15:00,24.94,24.97,24.93,24.94,87979.0,24.94,24.97,24.93,24.94,87979.0
2017-03-01 12:20:00,24.94,24.95,24.92,24.94,72315.0,24.94,24.95,24.92,24.94,72315.0
2017-03-01 12:25:00,24.93,24.94,24.91,24.94,132852.0,24.93,24.94,24.91,24.94,132852.0
2017-03-01 12:30:00,24.93,24.96,24.91,24.93,186544.0,24.93,24.96,24.91,24.93,186544.0
2017-03-01 12:35:00,24.93,24.94,24.9,24.9,47344.0,24.93,24.94,24.9,24.9,47344.0
2017-03-01 12:40:00,24.91,24.93,24.89,24.91,98640.0,24.91,24.93,24.89,24.91,98640.0
2017-03-01 12:45:00,24.91,24.91,24.9,24.91,14457.0,24.91,24.91,24.9,24.91,14457.0
2017-03-01 12:50:00,24.91,24.91,24.89,24.89,66964.0,24.91,24.91,24.89,24.89,66964.0
2017-03-01 12:55:00,24.89,24.91,24.88,24.91,63618.0,24.89,24.91,24.88,24.91,63618.0
2017-03-01 13:00:00,24.91,24.93,24.9,24.92,27589.0,24.91,24.93,24.9,24.92,27589.0
2017-03-01 13:05:00,24.93,24.95,24.92,24.94,48217.0,24.93,24.95,24.92,24.94,48217.0
2017-03-01 13:10:00,24.93,24.94,24.92,24.92,91027.0,24.93,24.94,24.92,24.92,91027.0
2017-03-01 13:15:00,24.92,24.93,24.9,24.9,37528.0,24.92,24.93,24.9,24.9,37528.0
2017-03-01 13:20:00,24.9,24.93,24.89,24.89,95818.0,24.9,24.93,24.89,24.89,95818.0
2017-03-01 13:25:00,24.9,24.92,24.89,24.91,44132.0,24.9,24.92,24.89,24.91,44132.0
2017-03-01 13:30:00,24.92,24.92,24.89,24.9,51545.0,24.92,24.92,24.89,24.9,51545.0
2017-03-01 13:35:00,24.89,24.9,24.89,24.9,23754.0,24.89,24.9,24.89,24.9,23754.0
2017-03-01 13:40:00,24.89,24.92,24.89,24.92,69892.0,24.89,24.92,24.89,24.92,69892.0
2017-03-01 13:45:00,24.92,24.94,24.89,24.89,128877.0,24.92,24.94,24.89,24.89,128877.0
2017-03-01 13:50:00,24.89,24.92,24.89,24.91,122138.0,24.89,24.92,24.89,24.91,122138.0
2017-03-01 13:55:00,24.91,24.91,24.9,24.9,20812.0,24.91,24.91,24.9,24.9,20812.0
2017-03-01 14:00:00,24.9,24.91,24.88,24.91,71172.0,24.9,24.91,24.88,24.91,71172.0
2017-03-01 14:05:00,24.91,24.92,24.89,24.9,153306.0,24.91,24.92,24.89,24.9,153306.0
2017-03-01 14:10:00,24.91,24.91,24.88,24.9,118388.0,24.91,24.91,24.88,24.9,118388.0
2017-03-01 14:15:00,24.9,24.96,24.89,24.96,97226.0,24.9,24.96,24.89,24.96,97226.0
2017-03-01 14:20:00,24.96,24.98,24.96,24.97,76892.0,24.96,24.98,24.96,24.97,76892.0
2017-03-01 14:25:00,24.97,24.99,24.97,24.97,52240.0,24.97,24.99,24.97,24.97,52240.0
2017-03-01 14:30:00,24.97,24.99,24.97,24.98,65148.0,24.97,24.99,24.97,24.98,65148.0
2017-03-01 14:35:00,24.97,24.98,24.93,24.95,71321.0,24.97,24.98,24.93,24.95,71321.0
2017-03-01 14:40:00,24.95,24.96,24.93,24.95,410492.0,24.95,24.96,24.93,24.95,410492.0
2017-03-01 14:45:00,24.95,25.0,24.95,25.0,76362.0,24.95,25.0,24.95,25.0,76362.0
2017-03-01 14:50:00,24.99,25.0,24.98,24.99,64927.0,24.99,25.0,24.98,24.99,64927.0
2017-03-01 14:55:00,24.98,25.03,24.98,25.02,151315.0,24.98,25.03,24.98,25.02,151315.0
2017-03-01 15:00:00,25.02,25.02,25.0,25.02,61208.0,25.02,25.02,25.0,25.02,61208.0
2017-03-01 15:05:00,25.02,25.02,24.95,24.96,69627.0,25.02,25.02,24.95,24.96,69627.0
2017-03-01 15:10:00,24.96,24.98,24.94,24.95,180342.0,24.96,24.98,24.94,24.95,180342.0
2017-03-01 15:15:00,24.95,24.95,24.91,24.93,85270.0,24.95,24.95,24.91,24.93,85270.0
2017-03-01 15:20:00,24.93,24.96,24.92,24.94,126790.0,24.93,24.96,24.92,24.94,126790.0
2017-03-01 15:25:00,24.95,24.95,24.93,24.95,40289.0,24.95,24.95,24.93,24.95,40289.0
2017-03-01 15:30:00,24.95,24.95,24.92,24.95,95170.0,24.95,24.95,24.92,24.95,95170.0
2017-03-01 15:35:00,24.95,24.97,24.94,24.96,159871.0,24.95,24.97,24.94,24.96,159871.0
2017-03-01 15:40:00,24.96,25.01,24.95,25.01,177586.0,24.96,25.01,24.95,25.01,177586.0
2017-03-01 15:45:00,25.01,25.02,24.99,25.01,255233.0,25.01,25.02,24.99,25.01,255233.0
2017-03-01 15:50:00,25.01,25.03,24.98,24.98,213757.0,25.01,25.03,24.98,24.98,213757.0
2017-03-01 15:55:00,24.98,24.99,24.95,24.96,364684.0,24.98,24.99,24.95,24.96,364684.0
2017-03-02 09:30:00,24.98,24.98,24.9,24.9,110908.0,24.98,24.98,24.9,24.9,110908.0
2017-03-02 09:35:00,24.91,24.95,24.89,24.94,43998.0,24.91,24.95,24.89,24.94,43998.0
2017-03-02 09:40:00,24.93,24.98,24.93,24.95,72662.0,24.93,24.98,24.93,24.95,72662.0
2017-03-02 09:45:00,24.95,24.99,24.94,24.97,77348.0,24.95,24.99,24.94,24.97,77348.0
2017-03-02 09:50:00,24.97,24.97,24.95,24.96,79425.0,24.97,24.97,24.95,24.96,79425.0
2017-03-02 09:55:00,24.95,25.0,24.95,25.0,99917.0,24.95,25.0,24.95,25.0,99917.0
2017-03-02 10:00:00,25.0,25.0,24.98,24.99,53625.0,25.0,25.0,24.98,24.99,53625.0
2017-03-02 10:05:00,25.0,25.04,25.0,25.04,83354.0,25.0,25.04,25.0,25.04,83354.0
2017-03-02 10:10:00,25.03,25.04,24.98,24.98,55938.0,25.03,25.04,24.98,24.98,55938.0
2017-03-02 10:15:00,24.99,25.01,24.98,25.0,28740.0,24.99,25.01,24.98,25.0,28740.0
2017-03-02 10:20:00,25.01,25.01,24.99,25.0,40482.0,25.01,25.01,24.99,25.0,40482.0
2017-03-02 10:25:00,24.99,25.0,24.96,24.97,43204.0,24.99,25.0,24.96,24.97,43204.0
2017-03-02 10:30:00,24.98,25.0,24.97,25.0,17814.0,24.98,25.0,24.97,25.0,17814.0
2017-03-02 10:35:00,24.99,25.02,24.99,25.02,17550.0,24.99,25.02,24.99,25.02,17550.0
2017-03-02 10:40:00,25.02,25.1,25.01,25.1,112805.0,25.02,25.1,25.01,25.1,112805.0
2017-03-02 10:45:00,25.1,25.13,25.09,25.13,97706.0,25.1,25.13,25.09,25.13,97706.0
2017-03-02 10:50:00,25.13,25.15,25.09,25.1,116482.0,25.13,25.15,25.09,25.1,116482.0
2017-03-02 10:55:00,25.09,25.13,25.07,25.07,97182.0,25.09,25.13,25.07,25.07,97182.0
2017-03-02 11:00:00,25.07,25.09,25.05,25.05,50330.0,25.07,25.09,25.05,25.05,50330.0
2017-03-02 11:05:00,25.05,25.06,25.02,25.02,66991.0,25.05,25.06,25.02,25.02,66991.0
2017-03-02 11:10:00,25.02,25.03,24.99,25.01,55697.0,25.02,25.03,24.99,25.01,55697.0
2017-03-02 11:15:00,25.01,25.03,24.99,25.0,48133.0,25.01,25.03,24.99,25.0,48133.0
2017-03-02 11:20:00,25.0,25.08,24.99,25.08,96752.0,25.0,25.08,24.99,25.08,96752.0
2017-03-02 11:25:00,25.08,25.12,25.08,25.11,42465.0,25.08,25.12,25.08,25.11,42465.0
2017-03-02 11:30:00,25.11,25.13,25.07,25.08,80176.0,25.11,25.13,25.07,25.08,80176.0
2017-03-02 11:35:00,25.08,25.09,25.05,25.07,51982.0,25.08,25.09,25.05,25.07,51982.0
2017-03-02 11:40:00,25.07,25.15,25.06,25.14,174493.0,25.07,25.15,25.06,25.14,174493.0
2017-03-02 11:45:00,25.14,25.14,25.12,25.13,41583.0,25.14,25.14,25.12,25.13,41583.0
2017-03-02 11:50:00,25.13,25.14,25.12,25.13,21023.0,25.13,25.14,25.12,25.13,21023.0
2017-03-02 11:55:00,25.13,25.14,25.1,25.13,31499.0,25.13,25.14,25.1,25.13,31499.0
2017-03-02 12:00:00,25.14,25.14,25.1,25.12,42066.0,25.14,25.14,25.1,25.12,42066.0
2017-03-02 12:05:00,25.12,25.13,25.11,25.13,17177.0,25.12,25.13,25.11,25.13,17177.0
2017-03-02 12:10:00,25.13,25.13,25.09,25.09,43619.0,25.13,25.13,25.09,25.09,43619.0
2017-03-02 12:15:00,25.09,25.11,25.09,25.1,16911.0,25.09,25.11,25.09,25.1,16911.0
2017-03-02 12:20:00,25.09,25.1,25.05,25.05,63362.0,25.09,25.1,25.05,25.05,63362.0
2017-03-02 12:25:00,25.06,25.06,25.01,25.02,58473.0,25.06,25.06,25.01,25.02,58473.0
2017-03-02 12:30:00,25.02,25.04,25.0,25.02,90889.0,25.02,25.04,25.0,25.02,90889.0
2017-03-02 12:35:00,25.02,25.04,25.0,25.01,163020.0,25.02,25.04,25.0,25.01,163020.0
2017-03-02 12:40:00,25.01,25.02,25.0,25.01,39418.0,25.01,25.02,25.0,25.01,39418.0
2017-03-02 12:45:00,25.01,25.03,25.0,25.03,98264.0,25.01,25.03,25.0,25.03,98264.0
2017-03-02 12:50:00,25.03,25.03,25.02,25.02,6400.0,25.03,25.03,25.02,25.02,6400.0
2017-03-02 12:55:00,25.03,25.06,25.02,25.06,108608.0,25.03,25.06,25.02,25.06,108608.0
2017-03-02 13:00:00,25.05,25.07,25.05,25.06,37362.0,25.05,25.07,25.05,25.06,37362.0
2017-03-02 13:05:00,25.07,25.07,25.06,25.06,8105.0,25.07,25.07,25.06,25.06,8105.0
2017-03-02 13:10:00,25.06,25.07,25.05,25.05,15647.0,25.06,25.07,25.05,25.05,15647.0
2017-03-02 13:15:00,25.05,25.06,25.04,25.05,19450.0,25.05,25.06,25.04,25.05,19450.0
2017-03-02 13:20:00,25.04,25.05,25.04,25.04,8363.0,25.04,25.05,25.04,25.04,8363.0
2017-03-02 13:25:00,25.05,25.09,25.04,25.09,45559.0,25.05,25.09,25.04,25.09,45559.0
2017-03-02 13:30:00,25.09,25.1,25.08,25.09,61690.0,25.09,25.1,25.08,25.09,61690.0
2017-03-02 13:35:00,25.1,25.12,25.09,25.1,71331.0,25.1,25.12,25.09,25.1,71331.0
2017-03-02 13:40:00,25.1,25.1,25.09,25.1,9654.0,25.1,25.1,25.09,25.1,9654.0
2017-03-02 13:45:00,25.09,25.1,25.09,25.1,11960.0,25.09,25.1,25.09,25.1,11960.0
2017-03-02 13:50:00,25.1,25.11,25.08,25.11,46961.0,25.1,25.11,25.08,25.11,46961.0
2017-03-02 13:55:00,25.11,25.12,25.1,25.12,37498.0,25.11,25.12,25.1,25.12,37498.0
2017-03-02 14:00:00,25.12,25.13,25.11,25.13,44417.0,25.12,25.13,25.11,25.13,44417.0
2017-03-02 14:05:00,25.13,25.13,25.1,25.11,47430.0,25.13,25.13,25.1,25.11,47430.0
2017-03-02 14:10:00,25.11,25.13,25.1,25.13,44965.0,25.11,25.13,25.1,25.13,44965.0
2017-03-02 14:15:00,25.12,25.13,25.11,25.12,21804.0,25.12,25.13,25.11,25.12,21804.0
2017-03-02 14:20:00,25.11,25.12,25.08,25.08,28310.0,25.11,25.12,25.08,25.08,28310.0
2017-03-02 14:25:00,25.08,25.12,25.08,25.12,47723.0,25.08,25.12,25.08,25.12,47723.0
2017-03-02 14:30:00,25.12,25.14,25.11,25.14,34169.0,25.12,25.14,25.11,25.14,34169.0
2017-03-02 14:35:00,25.14,25.16,25.13,25.15,111252.0,25.14,25.16,25.13,25.15,111252.0
2017-03-02 14:40:00,25.15,25.16,25.13,25.13,28014.0,25.15,25.16,25.13,25.13,28014.0
2017-03-02 14:45:00,25.14,25.15,25.13,25.14,25704.0,25.14,25.15,25.13,25.14,25704.0
2017-03-02 14:50:00,25.15,25.15,25.13,25.13,30042.0,25.15,25.15,25.13,25.13,30042.0
2017-03-02 14:55:00,25.13,25.14,25.1,25.11,94609.0,25.13,25.14,25.1,25.11,94609.0
2017-03-02 15:00:00,25.11,25.11,25.09,25.11,25783.0,25.11,25.11,25.09,25.11,25783.0
2017-03-02 15:05:00,25.11,25.11,25.09,25.09,26659.0,25.11,25.11,25.09,25.09,26659.0
2017-03-02 15:10:00,25.09,25.1,25.06,25.06,108994.0,25.09,25.1,25.06,25.06,108994.0
2017-03-02 15:15:00,25.06,25.06,25.01,25.01,70969.0,25.06,25.06,25.01,25.01,70969.0
2017-03-02 15:20:00,25.01,25.02,24.99,25.0,172838.0,25.01,25.02,24.99,25.0,172838.0
2017-03-02 15:25:00,25.0,25.02,24.98,25.01,131487.0,25.0,25.02,24.98,25.01,131487.0
2017-03-02 15:30:00,25.02,25.05,25.01,25.02,148340.0,25.02,25.05,25.01,25.02,148340.0
2017-03-02 15:35:00,25.02,25.05,25.0,25.05,128190.0,25.02,25.05,25.0,25.05,128190.0
2017-03-02 15:40:00,25.04,25.05,25.02,25.02,125292.0,25.04,25.05,25.02,25.02,125292.0
2017-03-02 15:45:00,25.03,25.04,25.02,25.02,177757.0,25.03,25.04,25.02,25.02,177757.0
2017-03-02 15:50:00,25.02,25.03,24.97,24.97,203308.0,25.02,25.03,24.97,24.97,203308.0
2017-03-02 15:55:00,24.98,25.01,24.97,24.99,597827.0,24.98,25.01,24.97,24.99,597827.0
2017-03-03 09:30:00,25.09,25.1,24.93,25.0,244392.0,25.09,25.1,24.93,25.0,244392.0
2017-03-03 09:35:00,25.01,25.02,24.98,25.02,158031.0,25.01,25.02,24.98,25.02,158031.0
2017-03-03 09:40:00,25.01,25.05,25.0,25.05,140956.0,25.01,25.05,25.0,25.05,140956.0
2017-03-03 09:45:00,25.05,25.05,24.95,24.96,121209.0,25.05,25.05,24.95,24.96,121209.0
2017-03-03 09:50:00,24.96,25.02,24.96,25.02,83851.0,24.96,25.02,24.96,25.02,83851.0
2017-03-03 09:55:00,25.02,25.04,25.02,25.03,56231.0,25.02,25.04,25.02,25.03,56231.0
2017-03-03 10:00:00,25.04,25.05,25.0,25.01,86114.0,25.04,25.05,25.0,25.01,86114.0
2017-03-03 10:05:00,25.01,25.04,25.0,25.04,33247.0,25.01,25.04,25.0,25.04,33247.0
2017-03-03 10:10:00,25.04,25.05,25.02,25.04,102641.0,25.04,25.05,25.02,25.04,102641.0
2017-03-03 10:15:00,25.04,25.04,24.98,24.99,100224.0,25.04,25.04,24.98,24.99,100224.0
2017-03-03 10:20:00,24.98,24.99,24.94,24.96,89107.0,24.98,24.99,24.94,24.96,89107.0
2017-03-03 10:25:00,24.96,24.97,24.92,24.92,49493.0,24.96,24.97,24.92,24.92,49493.0
2017-03-03 10:30:00,24.92,24.92,24.89,24.91,51870.0,24.92,24.92,24.89,24.91,51870.0
2017-03-03 10:35:00,24.91,24.92,24.88,24.89,45247.0,24.91,24.92,24.88,24.89,45247.0
2017-03-03 10:40:00,24.88,24.9,24.86,24.88,62205.0,24.88,24.9,24.86,24.88,62205.0
2017-03-03 10:45:00,24.89,24.94,24.88,24.93,67503.0,24.89,24.94,24.88,24.93,67503.0
2017-03-03 10:50:00,24.93,24.95,24.92,24.94,45549.0,24.93,24.95,24.92,24.94,45549.0
2017-03-03 10:55:00,24.94,24.95,24.91,24.92,45551.0,24.94,24.95,24.91,24.92,45551.0
2017-03-03 11:00:00,24.92,24.92,24.89,24.92,39339.0,24.92,24.92,24.89,24.92,39339.0
2017-03-03 11:05:00,24.92,24.93,24.91,24.93,72654.0,24.92,24.93,24.91,24.93,72654.0
2017-03-03 11:10:00,24.93,24.95,24.92,24.94,21328.0,24.93,24.95,24.92,24.94,21328.0
2017-03-03 11:15:00,24.94,24.94,24.93,24.94,9939.0,24.94,24.94,24.93,24.94,9939.0
2017-03-03 11:20:00,24.94,24.95,24.93,24.94,241651.0,24.94,24.95,24.93,24.94,241651.0
2017-03-03 11:25:00,24.94,24.94,24.86,24.86,67974.0,24.94,24.94,24.86,24.86,67974.0
2017-03-03 11:30:00,24.86,24.88,24.83,24.88,276737.0,24.86,24.88,24.83,24.88,276737.0
2017-03-03 11:35:00,24.88,24.89,24.86,24.89,26199.0,24.88,24.89,24.86,24.89,26199.0
2017-03-03 11:40:00,24.89,24.93,24.89,24.93,20874.0,24.89,24.93,24.89,24.93,20874.0
2017-03-03 11:45:00,24.93,24.93,24.9,24.93,44922.0,24.93,24.93,24.9,24.93,44922.0
2017-03-03 11:50:00,24.93,24.94,24.93,24.94,9459.0,24.93,24.94,24.93,24.94,9459.0
2017-03-03 11:55:00,24.93,24.95,24.93,24.93,24197.0,24.93,24.95,24.93,24.93,24197.0
2017-03-03 12:00:00,24.94,24.95,24.92,24.94,48406.0,24.94,24.95,24.92,24.94,48406.0
2017-03-03 12:05:00,24.94,24.97,24.93,24.97,22367.0,24.94,24.97,24.93,24.97,22367.0
2017-03-03 12:10:00,24.97,24.98,24.95,24.97,35400.0,24.97,24.98,24.95,24.97,35400.0
2017-03-03 12:15:00,24.97,24.98,24.95,24.97,23783.0,24.97,24.98,24.95,24.97,23783.0
2017-03-03 12:20:00,24.97,24.98,24.96,24.98,26159.0,24.97,24.98,24.96,24.98,26159.0
2017-03-03 12:25:00,24.98,25.0,24.97,25.0,63919.0,24.98,25.0,24.97,25.0,63919.0
2017-03-03 12:30:00,25.0,25.01,24.99,25.01,25368.0,25.0,25.01,24.99,25.01,25368.0
2017-03-03 12:35:00,25.01,25.07,25.0,25.03,258620.0,25.01,25.07,25.0,25.03,258620.0
2017-03-03 12:40:00,25.03,25.07,25.02,25.05,142124.0,25.03,25.07,25.02,25.05,142124.0
2017-03-03 12:45:00,25.05,25.05,25.0,25.0,16986.0,25.05,25.05,25.0,25.0,16986.0
2017-03-03 12:50:00,25.0,25.03,24.99,25.03,44120.0,25.0,25.03,24.99,25.03,44120.0
2017-03-03 12:55:00,25.03,25.05,25.01,25.04,157488.0,25.03,25.05,25.01,25.04,157488.0
2017-03-03 13:00:00,25.04,25.1,25.02,25.09,334985.0,25.04,25.1,25.02,25.09,334985.0
2017-03-03 13:05:00,25.09,25.09,25.05,25.08,43087.0,25.09,25.09,25.05,25.08,43087.0
2017-03-03 13:10:00,25.08,25.1,25.06,25.07,43434.0,25.08,25.1,25.06,25.07,43434.0
2017-03-03 13:15:00,25.07,25.07,25.02,25.05,46683.0,25.07,25.07,25.02,25.05,46683.0
2017-03-03 13:20:00,25.04,25.06,25.02,25.02,45579.0,25.04,25.06,25.02,25.02,45579.0
2017-03-03 13:25:00,25.02,25.05,25.02,25.03,24494.0,25.02,25.05,25.02,25.03,24494.0
2017-03-03 13:30:00,25.03,25.08,25.0,25.08,258244.0,25.03,25.08,25.0,25.08,258244.0
2017-03-03 13:35:00,25.08,25.09,25.06,25.08,82595.0,25.08,25.09,25.06,25.08,82595.0
2017-03-03 13:40:00,25.08,25.08,25.07,25.08,12472.0,25.08,25.08,25.07,25.08,12472.0
2017-03-03 13:45:00,25.07,25.13,25.07,25.13,104531.0,25.07,25.13,25.07,25.13,104531.0
2017-03-03 13:50:00,25.13,25.13,25.09,25.09,30482.0,25.13,25.13,25.09,25.09,30482.0
2017-03-03 13:55:00,25.09,25.13,25.09,25.12,107195.0,25.09,25.13,25.09,25.12,107195.0
2017-03-03 14:00:00,25.12,25.12,25.09,25.09,19614.0,25.12,25.12,25.09,25.09,19614.0
2017-03-03 14:05:00,25.09,25.1,25.07,25.07,26871.0,25.09,25.1,25.07,25.07,26871.0
2017-03-03 14:10:00,25.07,25.09,25.05,25.05,29561.0,25.07,25.09,25.05,25.05,29561.0
2017-03-03 14:15:00,25.05,25.06,25.02,25.02,24353.0,25.05,25.06,25.02,25.02,24353.0
2017-03-03 14:20:00,25.03,25.04,25.02,25.03,32904.0,25.03,25.04,25.02,25.03,32904.0
2017-03-03 14:25:00,25.03,25.04,25.0,25.0,13787.0,25.03,25.04,25.0,25.0,13787.0
2017-03-03 14:30:00,25.0,25.04,25.0,25.02,44954.0,25.0,25.04,25.0,25.02,44954.0
2017-03-03 14:35:00,25.03,25.04,25.02,25.03,11484.0,25.03,25.04,25.02,25.03,11484.0
2017-03-03 14:40:00,25.03,25.03,25.0,25.0,14609.0,25.03,25.03,25.0,25.0,14609.0
2017-03-03 14:45:00,25.0,25.01,24.99,24.99,39763.0,25.0,25.01,24.99,24.99,39763.0
2017-03-03 14:50:00,24.98,25.01,24.98,24.99,56898.0,24.98,25.01,24.98,24.99,56898.0
2017-03-03 14:55:00,24.98,25.0,24.98,25.0,17212.0,24.98,25.0,24.98,25.0,17212.0
2017-03-03 15:00:00,24.99,24.99,24.96,24.97,63820.0,24.99,24.99,24.96,24.97,63820.0
2017-03-03 15:05:00,24.96,24.97,24.95,24.97,30583.0,24.96,24.97,24.95,24.97,30583.0
2017-03-03 15:10:00,24.96,24.98,24.96,24.98,25981.0,24.96,24.98,24.96,24.98,25981.0
2017-03-03 15:15:00,24.97,24.98,24.97,24.97,31959.0,24.97,24.98,24.97,24.97,31959.0
2017-03-03 15:20:00,24.97,24.98,24.97,24.97,19849.0,24.97,24.98,24.97,24.97,19849.0
2017-03-03 15:25:00,24.97,24.98,24.97,24.97,24662.0,24.97,24.98,24.97,24.97,24662.0
2017-03-03 15:30:00,24.97,24.98,24.96,24.97,50844.0,24.97,24.98,24.96,24.97,50844.0
2017-03-03 15:35:00,24.98,25.01,24.97,25.0,201102.0,24.98,25.01,24.97,25.0,201102.0
2017-03-03 15:40:00,25.01,25.01,24.98,24.98,94486.0,25.01,25.01,24.98,24.98,94486.0
2017-03-03 15:45:00,24.98,24.99,24.94,24.95,143082.0,24.98,24.99,24.94,24.95,143082.0
2017-03-03 15:50:00,24.95,24.99,24.94,24.98,194634.0,24.95,24.99,24.94,24.98,194634.0
2017-03-03 15:55:00,24.98,24.99,24.94,24.97,413891.0,24.98,24.99,24.94,24.97,413891.0
2017-03-06 09:30:00,24.82,24.89,24.8,24.87,96274.0,24.82,24.89,24.8,24.87,96274.0
2017-03-06 09:35:00,24.87,24.87,24.77,24.8,84713.0,24.87,24.87,24.77,24.8,84713.0
2017-03-06 09:40:00,24.79,24.85,24.79,24.81,34252.0,24.79,24.85,24.79,24.81,34252.0
2017-03-06 09:45:00,24.81,24.83,24.79,24.82,41001.0,24.81,24.83,24.79,24.82,41001.0
2017-03-06 09:50:00,24.82,24.83,24.79,24.8,59589.0,24.82,24.83,24.79,24.8,59589.0
2017-03-06 09:55:00,24.8,24.82,24.79,24.82,35251.0,24.8,24.82,24.79,24.82,35251.0
2017-03-06 10:00:00,24.82,24.83,24.78,24.8,95432.0,24.82,24.83,24.78,24.8,95432.0
2017-03-06 10:05:00,24.81,24.89,24.79,24.89,54439.0,24.81,24.89,24.79,24.89,54439.0
2017-03-06 10:10:00,24.88,24.9,24.86,24.87,51179.0,24.88,24.9,24.86,24.87,51179.0
2017-03-06 10:15:00,24.87,24.88,24.83,24.83,37034.0,24.87,24.88,24.83,24.83,37034.0
2017-03-06 10:20:00,24.84,24.84,24.81,24.82,27061.0,24.84,24.84,24.81,24.82,27061.0
2017-03-06 10:25:00,24.82,24.84,24.79,24.8,59379.0,24.82,24.84,24.79,24.8,59379.0
2017-03-06 10:30:00,24.8,24.83,24.79,24.83,28866.0,24.8,24.83,24.79,24.83,28866.0
2017-03-06 10:35:00,24.83,24.83,24.79,24.82,61740.0,24.83,24.83,24.79,24.82,61740.0
2017-03-06 10:40:00,24.81,24.81,24.79,24.79,18851.0,24.81,24.81,24.79,24.79,18851.0
2017-03-06 10:45:00,24.8,24.83,24.77,24.83,103172.0,24.8,24.83,24.77,24.83,103172.0
2017-03-06 10:50:00,24.83,24.84,24.78,24.79,69257.0,24.83,24.84,24.78,24.79,69257.0
2017-03-06 10:55:00,24.8,24.81,24.78,24.8,37333.0,24.8,24.81,24.78,24.8,37333.0
2017-03-06 11:00:00,24.8,24.84,24.77,24.84,103553.0,24.8,24.84,24.77,24.84,103553.0
2017-03-06 11:05:00,24.84,24.87,24.83,24.84,43616.0,24.84,24.87,24.83,24.84,43616.0
2017-03-06 11:10:00,24.84,24.86,24.81,24.85,42478.0,24.84,24.86,24.81,24.85,42478.0
2017-03-06 11:15:00,24.84,24.85,24.83,24.85,15918.0,24.84,24.85,24.83,24.85,15918.0
2017-03-06 11:20:00,24.85,24.85,24.84,24.85,20852.0,24.85,24.85,24.84,24.85,20852.0
2017-03-06 11:25:00,24.85,24.85,24.8,24.82,75967.0,24.85,24.85,24.8,24.82,75967.0
2017-03-06 11:30:00,24.81,24.82,24.79,24.82,58841.0,24.81,24.82,24.79,24.82,58841.0
2017-03-06 11:35:00,24.82,24.83,24.8,24.8,35359.0,24.82,24.83,24.8,24.8,35359.0
2017-03-06 11:40:00,24.8,24.82,24.79,24.81,30418.0,24.8,24.82,24.79,24.81,30418.0
2017-03-06 11:45:00,24.82,24.83,24.81,24.82,25274.0,24.82,24.83,24.81,24.82,25274.0
2017-03-06 11:50:00,24.81,24.84,24.81,24.84,52388.0,24.81,24.84,24.81,24.84,52388.0
2017-03-06 11:55:00,24.84,24.84,24.79,24.8,48915.0,24.84,24.84,24.79,24.8,48915.0
2017-03-06 12:00:00,24.8,24.81,24.79,24.8,77703.0,24.8,24.81,24.79,24.8,77703.0
2017-03-06 12:05:00,24.8,24.81,24.79,24.79,28833.0,24.8,24.81,24.79,24.79,28833.0
2017-03-06 12:10:00,24.79,24.8,24.78,24.79,25046.0,24.79,24.8,24.78,24.79,25046.0
2017-03-06 12:15:00,24.79,24.85,24.79,24.84,31372.0,24.79,24.85,24.79,24.84,31372.0
2017-03-06 12:20:00,24.84,24.85,24.82,24.84,29624.0,24.84,24.85,24.82,24.84,29624.0
2017-03-06 12:25:00,24.84,24.84,24.81,24.83,311608.0,24.84,24.84,24.81,24.83,311608.0
2017-03-06 12:30:00,24.82,24.84,24.81,24.82,140971.0,24.82,24.84,24.81,24.82,140971.0
2017-03-06 12:35:00,24.82,24.83,24.81,24.81,27834.0,24.82,24.83,24.81,24.81,27834.0
2017-03-06 12:40:00,24.82,24.84,24.81,24.84,103670.0,24.82,24.84,24.81,24.84,103670.0
2017-03-06 12:45:00,24.84,24.84,24.78,24.79,58454.0,24.84,24.84,24.78,24.79,58454.0
2017-03-06 12:50:00,24.79,24.8,24.78,24.79,72092.0,24.79,24.8,24.78,24.79,72092.0
2017-03-06 12:55:00,24.79,24.8,24.77,24.79,79912.0,24.79,24.8,24.77,24.79,79912.0
2017-03-06 13:00:00,24.79,24.8,24.78,24.79,27808.0,24.79,24.8,24.78,24.79,27808.0
2017-03-06 13:05:00,24.8,24.8,24.79,24.8,24322.0,24.8,24.8,24.79,24.8,24322.0
2017-03-06 13:10:00,24.79,24.81,24.79,24.8,79791.0,24.79,24.81,24.79,24.8,79791.0
2017-03-06 13:15:00,24.8,24.81,24.8,24.8,15206.0,24.8,24.81,24.8,24.8,15206.0
2017-03-06 13:20:00,24.81,24.81,24.79,24.81,76853.0,24.81,24.81,24.79,24.81,76853.0
2017-03-06 13:25:00,24.81,24.81,24.79,24.8,44887.0,24.81,24.81,24.79,24.8,44887.0
2017-03-06 13:30:00,24.8,24.81,24.79,24.81,35521.0,24.8,24.81,24.79,24.81,35521.0
2017-03-06 13:35:00,24.81,24.82,24.8,24.82,41707.0,24.81,24.82,24.8,24.82,41707.0
2017-03-06 13:40:00,24.81,24.82,24.79,24.8,44290.0,24.81,24.82,24.79,24.8,44290.0
2017-03-06 13:45:00,24.8,24.81,24.8,24.8,12201.0,24.8,24.81,24.8,24.8,12201.0
2017-03-06 13:50:00,24.81,24.81,24.8,24.81,14606.0,24.81,24.81,24.8,24.81,14606.0
2017-03-06 13:55:00,24.8,24.82,24.8,24.8,45446.0,24.8,24.82,24.8,24.8,45446.0
2017-03-06 14:00:00,24.8,24.81,24.78,24.8,62205.0,24.8,24.81,24.78,24.8,62205.0
2017-03-06 14:05:00,24.79,24.83,24.79,24.81,56041.0,24.79,24.83,24.79,24.81,56041.0
2017-03-06 14:10:00,24.81,24.82,24.81,24.82,17303.0,24.81,24.82,24.81,24.82,17303.0
2017-03-06 14:15:00,24.82,24.82,24.79,24.8,62352.0,24.82,24.82,24.79,24.8,62352.0
2017-03-06 14:20:00,24.8,24.81,24.8,24.8,18668.0,24.8,24.81,24.8,24.8,18668.0
2017-03-06 14:25:00,24.8,24.81,24.8,24.8,7600.0,24.8,24.81,24.8,24.8,7600.0
2017-03-06 14:30:00,24.8,24.82,24.79,24.8,158478.0,24.8,24.82,24.79,24.8,158478.0
2017-03-06 14:35:00,24.8,24.83,24.8,24.82,33866.0,24.8,24.83,24.8,24.82,33866.0
2017-03-06 14:40:00,24.82,24.83,24.82,24.82,20785.0,24.82,24.83,24.82,24.82,20785.0
2017-03-06 14:45:00,24.83,24.83,24.82,24.83,12320.0,24.83,24.83,24.82,24.83,12320.0
2017-03-06 14:50:00,24.83,24.83,24.81,24.81,45682.0,24.83,24.83,24.81,24.81,45682.0
2017-03-06 14:55:00,24.81,24.82,24.81,24.82,52962.0,24.81,24.82,24.81,24.82,52962.0
2017-03-06 15:00:00,24.82,24.82,24.81,24.81,9792.0,24.82,24.82,24.81,24.81,9792.0
2017-03-06 15:05:00,24.82,24.83,24.81,24.83,50496.0,24.82,24.83,24.81,24.83,50496.0
2017-03-06 15:10:00,24.82,24.83,24.81,24.81,447219.0,24.82,24.83,24.81,24.81,447219.0
2017-03-06 15:15:00,24.81,24.82,24.79,24.8,100916.0,24.81,24.82,24.79,24.8,100916.0
2017-03-06 15:20:00,24.8,24.82,24.8,24.82,41638.0,24.8,24.82,24.8,24.82,41638.0
2017-03-06 15:25:00,24.82,24.82,24.8,24.8,23176.0,24.82,24.82,24.8,24.8,23176.0
2017-03-06 15:30:00,24.8,24.8,24.76,24.76,50934.0,24.8,24.8,24.76,24.76,50934.0
2017-03-06 15:35:00,24.77,24.81,24.76,24.8,145530.0,24.77,24.81,24.76,24.8,145530.0
2017-03-06 15:40:00,24.8,24.8,24.79,24.8,106080.0,24.8,24.8,24.79,24.8,106080.0
2017-03-06 15:45:00,24.8,24.8,24.78,24.79,124779.0,24.8,24.8,24.78,24.79,124779.0
2017-03-06 15:50:00,24.79,24.8,24.77,24.77,132908.0,24.79,24.8,24.77,24.77,132908.0
2017-03-06 15:55:00,24.78,24.78,24.74,24.75,351227.0,24.78,24.78,24.74,24.75,351227.0
2017-03-07 09:30:00,24.61,24.68,24.56,24.65,100267.0,24.61,24.68,24.56,24.65,100267.0
2017-03-07 09:35:00,24.66,24.7,24.65,24.66,100025.0,24.66,24.7,24.65,24.66,100025.0
2017-03-07 09:40:00,24.67,24.73,24.66,24.67,105418.0,24.67,24.73,24.66,24.67,105418.0
2017-03-07 09:45:00,24.67,24.67,24.56,24.56,96277.0,24.67,24.67,24.56,24.56,96277.0
2017-03-07 09:50:00,24.56,24.66,24.55,24.61,112147.0,24.56,24.66,24.55,24.61,112147.0
2017-03-07 09:55:00,24.61,24.63,24.58,24.61,102108.0,24.61,24.63,24.58,24.61,102108.0
2017-03-07 10:00:00,24.6,24.65,24.59,24.65,38112.0,24.6,24.65,24.59,24.65,38112.0
2017-03-07 10:05:00,24.65,24.65,24.6,24.62,40469.0,24.65,24.65,24.6,24.62,40469.0
2017-03-07 10:10:00,24.62,24.63,24.59,24.6,95247.0,24.62,24.63,24.59,24.6,95247.0
2017-03-07 10:15:00,24.61,24.66,24.6,24.63,51540.0,24.61,24.66,24.6,24.63,51540.0
2017-03-07 10:20:00,24.63,24.64,24.6,24.63,44927.0,24.63,24.64,24.6,24.63,44927.0
2017-03-07 10:25:00,24.63,24.64,24.62,24.62,27652.0,24.63,24.64,24.62,24.62,27652.0
2017-03-07 10:30:00,24.62,24.64,24.6,24.61,102155.0,24.62,24.64,24.6,24.61,102155.0
2017-03-07 10:35:00,24.6,24.63,24.6,24.62,34236.0,24.6,24.63,24.6,24.62,34236.0
2017-03-07 10:40:00,24.62,24.63,24.59,24.6,78636.0,24.62,24.63,24.59,24.6,78636.0
2017-03-07 10:45:00,24.6,24.64,24.6,24.62,51405.0,24.6,24.64,24.6,24.62,51405.0
2017-03-07 10:50:00,24.61,24.62,24.61,24.62,14476.0,24.61,24.62,24.61,24.62,14476.0
2017-03-07 10:55:00,24.61,24.62,24.59,24.61,45195.0,24.61,24.62,24.59,24.61,45195.0
2017-03-07 11:00:00,24.6,24.66,24.6,24.66,46820.0,24.6,24.66,24.6,24.66,46820.0
2017-03-07 11:05:00,24.66,24.66,24.64,24.66,34057.0,24.66,24.66,24.64,24.66,34057.0
2017-03-07 11:10:00,24.66,24.66,24.63,24.65,49696.0,24.66,24.66,24.63,24.65,49696.0
2017-03-07 11:15:00,24.65,24.66,24.64,24.64,43578.0,24.65,24.66,24.64,24.64,43578.0
2017-03-07 11:20:00,24.64,24.66,24.62,24.63,53859.0,24.64,24.66,24.62,24.63,53859.0
2017-03-07 11:25:00,24.63,24.64,24.59,24.61,37216.0,24.63,24.64,24.59,24.61,37216.0
2017-03-07 11:30:00,24.61,24.63,24.6,24.6,26048.0,24.61,24.63,24.6,24.6,26048.0
2017-03-07 11:35:00,24.6,24.62,24.6,24.61,22291.0,24.6,24.62,24.6,24.61,22291.0
2017-03-07 11:40:00,24.61,24.62,24.6,24.61,9429.0,24.61,24.62,24.6,24.61,9429.0
2017-03-07 11:45:00,24.61,24.64,24.6,24.64,58373.0,24.61,24.64,24.6,24.64,58373.0
2017-03-07 11:50:00,24.64,24.66,24.64,24.65,21763.0,24.64,24.66,24.64,24.65,21763.0
2017-03-07 11:55:00,24.65,24.66,24.65,24.66,11694.0,24.65,24.66,24.65,24.66,11694.0
2017-03-07 12:00:00,24.66,24.67,24.62,24.63,31128.0,24.66,24.67,24.62,24.63,31128.0
2017-03-07 12:05:00,24.63,24.64,24.61,24.63,83370.0,24.63,24.64,24.61,24.63,83370.0
2017-03-07 12:10:00,24.64,24.64,24.62,24.63,87993.0,24.64,24.64,24.62,24.63,87993.0
2017-03-07 12:15:00,24.63,24.64,24.6,24.6,165226.0,24.63,24.64,24.6,24.6,165226.0
2017-03-07 12:20:00,24.6,24.61,24.59,24.61,49201.0,24.6,24.61,24.59,24.61,49201.0
2017-03-07 12:25:00,24.61,24.63,24.6,24.62,48656.0,24.61,24.63,24.6,24.62,48656.0
2017-03-07 12:30:00,24.61,24.62,24.6,24.62,35555.0,24.61,24.62,24.6,24.62,35555.0
2017-03-07 12:35:00,24.62,24.62,24.61,24.62,20446.0,24.62,24.62,24.61,24.62,20446.0
2017-03-07 12:40:00,24.62,24.66,24.62,24.66,44784.0,24.62,24.66,24.62,24.66,44784.0
2017-03-07 12:45:00,24.66,24.66,24.62,24.63,31213.0,24.66,24.66,24.62,24.63,31213.0
2017-03-07 12:50:00,24.64,24.64,24.62,24.63,35609.0,24.64,24.64,24.62,24.63,35609.0
2017-03-07 12:55:00,24.63,24.63,24.61,24.61,17873.0,24.63,24.63,24.61,24.61,17873.0
2017-03-07 13:00:00,24.62,24.63,24.6,24.63,35986.0,24.62,24.63,24.6,24.63,35986.0
2017-03-07 13:05:00,24.63,24.66,24.62,24.66,31543.0,24.63,24.66,24.62,24.66,31543.0
2017-03-07 13:10:00,24.66,24.66,24.63,24.63,54299.0,24.66,24.66,24.63,24.63,54299.0
2017-03-07 13:15:00,24.63,24.64,24.62,24.63,31632.0,24.63,24.64,24.62,24.63,31632.0
2017-03-07 13:20:00,24.63,24.64,24.61,24.62,47852.0,24.63,24.64,24.61,24.62,47852.0
2017-03-07 13:25:00,24.62,24.62,24.6,24.61,91349.0,24.62,24.62,24.6,24.61,91349.0
2017-03-07 13:30:00,24.61,24.62,24.59,24.61,139339.0,24.61,24.62,24.59,24.61,139339.0
2017-03-07 13:35:00,24.61,24.61,24.57,24.57,49376.0,24.61,24.61,24.57,24.57,49376.0
2017-03-07 13:40:00,24.57,24.59,24.56,24.58,66340.0,24.57,24.59,24.56,24.58,66340.0
2017-03-07 13:45:00,24.58,24.59,24.56,24.57,30186.0,24.58,24.59,24.56,24.57,30186.0
2017-03-07 13:50:00,24.57,24.57,24.55,24.55,20120.0,24.57,24.57,24.55,24.55,20120.0
2017-03-07 13:55:00,24.55,24.59,24.55,24.58,64062.0,24.55,24.59,24.55,24.58,64062.0
2017-03-07 14:00:00,24.58,24.58,24.56,24.57,26014.0,24.58,24.58,24.56,24.57,26014.0
2017-03-07 14:05:00,24.56,24.57,24.55,24.55,42994.0,24.56,24.57,24.55,24.55,42994.0
2017-03-07 14:10:00,24.55,24.56,24.54,24.55,23980.0,24.55,24.56,24.54,24.55,23980.0
2017-03-07 14:15:00,24.54,24.56,24.53,24.55,57491.0,24.54,24.56,24.53,24.55,57491.0
2017-03-07 14:20:00,24.56,24.61,24.55,24.61,162561.0,24.56,24.61,24.55,24.61,162561.0
2017-03-07 14:25:00,24.61,24.61,24.59,24.61,60539.0,24.61,24.61,24.59,24.61,60539.0
2017-03-07 14:30:00,24.61,24.61,24.57,24.57,36675.0,24.61,24.61,24.57,24.57,36675.0
2017-03-07 14:35:00,24.57,24.59,24.56,24.57,159107.0,24.57,24.59,24.56,24.57,159107.0
2017-03-07 14:40:00,24.58,24.58,24.54,24.55,272929.0,24.58,24.58,24.54,24.55,272929.0
2017-03-07 14:45:00,24.56,24.56,24.54,24.54,192918.0,24.56,24.56,24.54,24.54,192918.0
2017-03-07 14:50:00,24.55,24.57,24.54,24.54,116906.0,24.55,24.57,24.54,24.54,116906.0
2017-03-07 14:55:00,24.54,24.57,24.54,24.55,119058.0,24.54,24.57,24.54,24.55,119058.0
2017-03-07 15:00:00,24.55,24.56,24.54,24.55,75863.0,24.55,24.56,24.54,24.55,75863.0
2017-03-07 15:05:00,24.55,24.56,24.54,24.54,53538.0,24.55,24.56,24.54,24.54,53538.0
2017-03-07 15:10:00,24.55,24.56,24.54,24.55,311159.0,24.55,24.56,24.54,24.55,311159.0
2017-03-07 15:15:00,24.55,24.55,24.54,24.55,60843.0,24.55,24.55,24.54,24.55,60843.0
2017-03-07 15:20:00,24.55,24.57,24.54,24.55,239197.0,24.55,24.57,24.54,24.55,239197.0
2017-03-07 15:25:00,24.55,24.55,24.51,24.52,118204.0,24.55,24.55,24.51,24.52,118204.0
2017-03-07 15:30:00,24.52,24.54,24.51,24.52,119941.0,24.52,24.54,24.51,24.52,119941.0
2017-03-07 15:35:00,24.51,24.54,24.51,24.51,146347.0,24.51,24.54,24.51,24.51,146347.0
2017-03-07 15:40:00,24.51,24.52,24.49,24.49,361438.0,24.51,24.52,24.49,24.49,361438.0
2017-03-07 15:45:00,24.49,24.51,24.47,24.49,251088.0,24.49,24.51,24.47,24.49,251088.0
2017-03-07 15:50:00,24.5,24.51,24.48,24.51,303865.0,24.5,24.51,24.48,24.51,303865.0
2017-03-07 15:55:00,24.5,24.51,24.46,24.48,922507.0,24.5,24.51,24.46,24.48,922507.0
2017-03-08 09:30:00,24.5,24.55,24.45,24.48,125165.0,24.5,24.55,24.45,24.48,125165.0
2017-03-08 09:35:00,24.48,24.54,24.47,24.53,84102.0,24.48,24.54,24.47,24.53,84102.0
2017-03-08 09:40:00,24.53,24.63,24.52,24.63,111906.0,24.53,24.63,24.52,24.63,111906.0
2017-03-08 09:45:00,24.63,24.66,24.59,24.59,70702.0,24.63,24.66,24.59,24.59,70702.0
2017-03-08 09:50:00,24.6,24.6,24.54,24.6,120509.0,24.6,24.6,24.54,24.6,120509.0
2017-03-08 09:55:00,24.6,24.66,24.59,24.66,104571.0,24.6,24.66,24.59,24.66,104571.0
2017-03-08 10:00:00,24.66,24.67,24.61,24.62,123769.0,24.66,24.67,24.61,24.62,123769.0
2017-03-08 10:05:00,24.63,24.63,24.55,24.63,124601.0,24.63,24.63,24.55,24.63,124601.0
2017-03-08 10:10:00,24.63,24.66,24.62,24.66,135853.0,24.63,24.66,24.62,24.66,135853.0
2017-03-08 10:15:00,24.66,24.67,24.6,24.61,116377.0,24.66,24.67,24.6,24.61,116377.0
2017-03-08 10:20:00,24.61,24.62,24.57,24.6,85309.0,24.61,24.62,24.57,24.6,85309.0
2017-03-08 10:25:00,24.61,24.74,24.59,24.74,218130.0,24.61,24.74,24.59,24.74,218130.0
2017-03-08 10:30:00,24.73,24.74,24.66,24.69,77794.0,24.73,24.74,24.66,24.69,77794.0
2017-03-08 10:35:00,24.69,24.69,24.64,24.66,66396.0,24.69,24.69,24.64,24.66,66396.0
2017-03-08 10:40:00,24.65,24.66,24.62,24.64,60011.0,24.65,24.66,24.62,24.64,60011.0
2017-03-08 10:45:00,24.65,24.67,24.64,24.65,35498.0,24.65,24.67,24.64,24.65,35498.0
2017-03-08 10:50:00,24.66,24.67,24.65,24.67,112307.0,24.66,24.67,24.65,24.67,112307.0
2017-03-08 10:55:00,24.66,24.71,24.65,24.69,70245.0,24.66,24.71,24.65,24.69,70245.0
2017-03-08 11:00:00,24.69,24.74,24.68,24.72,118536.0,24.69,24.74,24.68,24.72,118536.0
2017-03-08 11:05:00,24.72,24.8,24.71,24.8,386539.0,24.72,24.8,24.71,24.8,386539.0
2017-03-08 11:10:00,24.8,24.83,24.79,24.8,211323.0,24.8,24.83,24.79,24.8,211323.0
2017-03-08 11:15:00,24.8,24.83,24.75,24.76,223892.0,24.8,24.83,24.75,24.76,223892.0
2017-03-08 11:20:00,24.76,24.78,24.75,24.77,76498.0,24.76,24.78,24.75,24.77,76498.0
2017-03-08 11:25:00,24.77,24.77,24.68,24.69,123372.0,24.77,24.77,24.68,24.69,123372.0
2017-03-08 11:30:00,24.69,24.69,24.65,24.69,57393.0,24.69,24.69,24.65,24.69,57393.0
2017-03-08 11:35:00,24.69,24.72,24.68,24.7,64249.0,24.69,24.72,24.68,24.7,64249.0
2017-03-08 11:40:00,24.7,24.71,24.64,24.64,53205.0,24.7,24.71,24.64,24.64,53205.0
2017-03-08 11:45:00,24.64,24.66,24.59,24.63,226817.0,24.64,24.66,24.59,24.63,226817.0
2017-03-08 11:50:00,24.63,24.66,24.6,24.6,219727.0,24.63,24.66,24.6,24.6,219727.0
2017-03-08 11:55:00,24.6,24.62,24.55,24.6,151736.0,24.6,24.62,24.55,24.6,151736.0
2017-03-08 12:00:00,24.6,24.62,24.57,24.58,156484.0,24.6,24.62,24.57,24.58,156484.0
2017-03-08 12:05:00,24.58,24.59,24.55,24.55,51835.0,24.58,24.59,24.55,24.55,51835.0
2017-03-08 12:10:00,24.55,24.57,24.52,24.54,165419.0,24.55,24.57,24.52,24.54,165419.0
2017-03-08 12:15:00,24.54,24.56,24.5,24.52,464421.0,24.54,24.56,24.5,24.52,464421.0
2017-03-08 12:20:00,24.53,24.57,24.52,24.57,46860.0,24.53,24.57,24.52,24.57,46860.0
2017-03-08 12:25:00,24.57,24.58,24.56,24.58,28154.0,24.57,24.58,24.56,24.58,28154.0
2017-03-08 12:30:00,24.58,24.59,24.57,24.59,56243.0,24.58,24.59,24.57,24.59,56243.0
2017-03-08 12:35:00,24.59,24.59,24.54,24.54,84988.0,24.59,24.59,24.54,24.54,84988.0
2017-03-08 12:40:00,24.54,24.6,24.54,24.58,117752.0,24.54,24.6,24.54,24.58,117752.0
2017-03-08 12:45:00,24.59,24.61,24.56,24.56,280371.0,24.59,24.61,24.56,24.56,280371.0
2017-03-08 12:50:00,24.56,24.57,24.54,24.57,91620.0,24.56,24.57,24.54,24.57,91620.0
2017-03-08 12:55:00,24.57,24.58,24.56,24.58,30022.0,24.57,24.58,24.56,24.58,30022.0
2017-03-08 13:00:00,24.57,24.61,24.56,24.61,33494.0,24.57,24.61,24.56,24.61,33494.0
2017-03-08 13:05:00,24.61,24.62,24.6,24.61,57201.0,24.61,24.62,24.6,24.61,57201.0
2017-03-08 13:10:00,24.61,24.63,24.6,24.63,28776.0,24.61,24.63,24.6,24.63,28776.0
2017-03-08 13:15:00,24.62,24.64,24.61,24.62,35859.0,24.62,24.64,24.61,24.62,35859.0
2017-03-08 13:20:00,24.62,24.62,24.6,24.6,17737.0,24.62,24.62,24.6,24.6,17737.0
2017-03-08 13:25:00,24.61,24.62,24.6,24.6,25626.0,24.61,24.62,24.6,24.6,25626.0
2017-03-08 13:30:00,24.61,24.62,24.6,24.62,39472.0,24.61,24.62,24.6,24.62,39472.0
2017-03-08 13:35:00,24.61,24.63,24.6,24.61,38698.0,24.61,24.63,24.6,24.61,38698.0
2017-03-08 13:40:00,24.61,24.61,24.57,24.57,61951.0,24.61,24.61,24.57,24.57,61951.0
2017-03-08 13:45:00,24.57,24.58,24.56,24.57,25005.0,24.57,24.58,24.56,24.57,25005.0
2017-03-08 13:50:00,24.57,24.59,24.55,24.58,112891.0,24.57,24.59,24.55,24.58,112891.0
2017-03-08 13:55:00,24.58,24.6,24.57,24.59,40951.0,24.58,24.6,24.57,24.59,40951.0
2017-03-08 14:00:00,24.59,24.59,24.55,24.58,72453.0,24.59,24.59,24.55,24.58,72453.0
2017-03-08 14:05:00,24.58,24.58,24.55,24.56,82627.0,24.58,24.58,24.55,24.56,82627.0
2017-03-08 14:10:00,24.55,24.56,24.55,24.55,79439.0,24.55,24.56,24.55,24.55,79439.0
2017-03-08 14:15:00,24.55,24.56,24.52,24.53,149487.0,24.55,24.56,24.52,24.53,149487.0
2017-03-08 14:20:00,24.53,24.53,24.5,24.5,45185.0,24.53,24.53,24.5,24.5,45185.0
2017-03-08 14:25:00,24.51,24.51,24.48,24.5,230839.0,24.51,24.51,24.48,24.5,230839.0
2017-03-08 14:30:00,24.5,24.53,24.49,24.51,65737.0,24.5,24.53,24.49,24.51,65737.0
2017-03-08 14:35:00,24.51,24.52,24.48,24.52,120062.0,24.51,24.52,24.48,24.52,120062.0
2017-03-08 14:40:00,24.52,24.57,24.51,24.52,74719.0,24.52,24.57,24.51,24.52,74719.0
2017-03-08 14:45:00,24.52,24.53,24.51,24.53,269232.0,24.52,24.53,24.51,24.53,269232.0
2017-03-08 14:50:00,24.53,24.54,24.52,24.54,67791.0,24.53,24.54,24.52,24.54,67791.0
2017-03-08 14:55:00,24.54,24.56,24.51,24.51,207396.0,24.54,24.56,24.51,24.51,207396.0
2017-03-08 15:00:00,24.52,24.53,24.51,24.51,43082.0,24.52,24.53,24.51,24.51,43082.0
2017-03-08 15:05:00,24.52,24.53,24.51,24.52,101703.0,24.52,24.53,24.51,24.52,101703.0
2017-03-08 15:10:00,24.52,24.53,24.5,24.52,58153.0,24.52,24.53,24.5,24.52,58153.0
2017-03-08 15:15:00,24.52,24.52,24.5,24.52,217749.0,24.52,24.52,24.5,24.52,217749.0
2017-03-08 15:20:00,24.52,24.52,24.5,24.52,131354.0,24.52,24.52,24.5,24.52,131354.0
2017-03-08 15:25:00,24.52,24.53,24.51,24.53,48557.0,24.52,24.53,24.51,24.53,48557.0
2017-03-08 15:30:00,24.53,24.53,24.44,24.48,202304.0,24.53,24.53,24.44,24.48,202304.0
2017-03-08 15:35:00,24.48,24.49,24.45,24.48,148613.0,24.48,24.49,24.45,24.48,148613.0
2017-03-08 15:40:00,24.48,24.51,24.48,24.51,150850.0,24.48,24.51,24.48,24.51,150850.0
2017-03-08 15:45:00,24.5,24.53,24.5,24.51,120022.0,24.5,24.53,24.5,24.51,120022.0
2017-03-08 15:50:00,24.51,24.51,24.45,24.46,315429.0,24.51,24.51,24.45,24.46,315429.0
2017-03-08 15:55:00,24.47,24.54,24.46,24.52,515267.0,24.47,24.54,24.46,24.52,515267.0
2017-03-09 09:30:00,24.63,24.66,24.51,24.55,141948.0,24.63,24.66,24.51,24.55,141948.0
2017-03-09 09:35:00,24.56,24.63,24.47,24.52,125344.0,24.56,24.63,24.47,24.52,125344.0
2017-03-09 09:40:00,24.53,24.55,24.46,24.48,66808.0,24.53,24.55,24.46,24.48,66808.0
2017-03-09 09:45:00,24.49,24.55,24.47,24.52,47905.0,24.49,24.55,24.47,24.52,47905.0
2017-03-09 09:50:00,24.52,24.54,24.48,24.52,65121.0,24.52,24.54,24.48,24.52,65121.0
2017-03-09 09:55:00,24.51,24.54,24.46,24.53,41806.0,24.51,24.54,24.46,24.53,41806.0
2017-03-09 10:00:00,24.53,24.54,24.48,24.51,70639.0,24.53,24.54,24.48,24.51,70639.0
2017-03-09 10:05:00,24.51,24.54,24.48,24.51,91187.0,24.51,24.54,24.48,24.51,91187.0
2017-03-09 10:10:00,24.51,24.55,24.48,24.54,44182.0,24.51,24.55,24.48,24.54,44182.0
2017-03-09 10:15:00,24.54,24.55,24.48,24.49,61964.0,24.54,24.55,24.48,24.49,61964.0
2017-03-09 10:20:00,24.49,24.53,24.47,24.47,66334.0,24.49,24.53,24.47,24.47,66334.0
2017-03-09 10:25:00,24.47,24.47,24.4,24.4,75197.0,24.47,24.47,24.4,24.4,75197.0
2017-03-09 10:30:00,24.41,24.49,24.4,24.48,125115.0,24.41,24.49,24.4,24.48,125115.0
2017-03-09 10:35:00,24.48,24.52,24.47,24.48,120250.0,24.48,24.52,24.47,24.48,120250.0
2017-03-09 10:40:00,24.47,24.54,24.47,24.54,102291.0,24.47,24.54,24.47,24.54,102291.0
2017-03-09 10:45:00,24.53,24.57,24.52,24.57,23565.0,24.53,24.57,24.52,24.57,23565.0
2017-03-09 10:50:00,24.58,24.59,24.56,24.57,31887.0,24.58,24.59,24.56,24.57,31887.0
2017-03-09 10:55:00,24.57,24.59,24.56,24.56,25934.0,24.57,24.59,24.56,24.56,25934.0
2017-03-09 11:00:00,24.56,24.56,24.53,24.54,29596.0,24.56,24.56,24.53,24.54,29596.0
2017-03-09 11:05:00,24.54,24.59,24.54,24.57,25549.0,24.54,24.59,24.54,24.57,25549.0
2017-03-09 11:10:00,24.57,24.59,24.57,24.58,24218.0,24.57,24.59,24.57,24.58,24218.0
2017-03-09 11:15:00,24.57,24.57,24.55,24.55,32448.0,24.57,24.57,24.55,24.55,32448.0
2017-03-09 11:20:00,24.55,24.56,24.52,24.54,22954.0,24.55,24.56,24.52,24.54,22954.0
2017-03-09 11:25:00,24.54,24.56,24.53,24.55,46910.0,24.54,24.56,24.53,24.55,46910.0
2017-03-09 11:30:00,24.55,24.57,24.54,24.54,42006.0,24.55,24.57,24.54,24.54,42006.0
2017-03-09 11:35:00,24.54,24.58,24.54,24.55,41830.0,24.54,24.58,24.54,24.55,41830.0
2017-03-09 11:40:00,24.55,24.57,24.53,24.55,23455.0,24.55,24.57,24.53,24.55,23455.0
2017-03-09 11:45:00,24.55,24.55,24.52,24.53,31119.0,24.55,24.55,24.52,24.53,31119.0
2017-03-09 11:50:00,24.53,24.56,24.52,24.56,20398.0,24.53,24.56,24.52,24.56,20398.0
2017-03-09 11:55:00,24.55,24.56,24.53,24.55,23539.0,24.55,24.56,24.53,24.55,23539.0
2017-03-09 12:00:00,24.55,24.56,24.51,24.52,82625.0,24.55,24.56,24.51,24.52,82625.0
2017-03-09 12:05:00,24.52,24.55,24.51,24.54,30118.0,24.52,24.55,24.51,24.54,30118.0
2017-03-09 12:10:00,24.55,24.56,24.53,24.54,28146.0,24.55,24.56,24.53,24.54,28146.0
2017-03-09 12:15:00,24.54,24.55,24.53,24.54,11437.0,24.54,24.55,24.53,24.54,11437.0
2017-03-09 12:20:00,24.53,24.54,24.51,24.52,19926.0,24.53,24.54,24.51,24.52,19926.0
2017-03-09 12:25:00,24.51,24.53,24.51,24.53,14561.0,24.51,24.53,24.51,24.53,14561.0
2017-03-09 12:30:00,24.53,24.57,24.52,24.56,132648.0,24.53,24.57,24.52,24.56,132648.0
2017-03-09 12:35:00,24.56,24.59,24.56,24.58,14943.0,24.56,24.59,24.56,24.58,14943.0
2017-03-09 12:40:00,24.58,24.6,24.57,24.57,28515.0,24.58,24.6,24.57,24.57,28515.0
2017-03-09 12:45:00,24.57,24.58,24.55,24.57,37569.0,24.57,24.58,24.55,24.57,37569.0
2017-03-09 12:50:00,24.57,24.58,24.56,24.58,31536.0,24.57,24.58,24.56,24.58,31536.0
2017-03-09 12:55:00,24.58,24.61,24.58,24.61,93093.0,24.58,24.61,24.58,24.61,93093.0
2017-03-09 13:00:00,24.62,24.63,24.59,24.59,40022.0,24.62,24.63,24.59,24.59,40022.0
2017-03-09 13:05:00,24.6,24.66,24.58,24.65,146994.0,24.6,24.66,24.58,24.65,146994.0
2017-03-09 13:10:00,24.65,24.69,24.65,24.67,65188.0,24.65,24.69,24.65,24.67,65188.0
2017-03-09 13:15:00,24.67,24.7,24.67,24.69,24817.0,24.67,24.7,24.67,24.69,24817.0
2017-03-09 13:20:00,24.69,24.69,24.66,24.68,28835.0,24.69,24.69,24.66,24.68,28835.0
2017-03-09 13:25:00,24.69,24.69,24.66,24.67,34575.0,24.69,24.69,24.66,24.67,34575.0
2017-03-09 13:30:00,24.67,24.68,24.63,24.68,37116.0,24.67,24.68,24.63,24.68,37116.0
2017-03-09 13:35:00,24.67,24.68,24.66,24.66,28551.0,24.67,24.68,24.66,24.66,28551.0
2017-03-09 13:40:00,24.67,24.7,24.64,24.7,54202.0,24.67,24.7,24.64,24.7,54202.0
2017-03-09 13:45:00,24.69,24.71,24.66,24.7,105572.0,24.69,24.71,24.66,24.7,105572.0
2017-03-09 13:50:00,24.7,24.71,24.7,24.71,13968.0,24.7,24.71,24.7,24.71,13968.0
2017-03-09 13:55:00,24.71,24.71,24.67,24.67,19799.0,24.71,24.71,24.67,24.67,19799.0
2017-03-09 14:00:00,24.67,24.68,24.62,24.63,71023.0,24.67,24.68,24.62,24.63,71023.0
2017-03-09 14:05:00,24.62,24.63,24.58,24.6,83116.0,24.62,24.63,24.58,24.6,83116.0
2017-03-09 14:10:00,24.6,24.63,24.58,24.62,86294.0,24.6,24.63,24.58,24.62,86294.0
2017-03-09 14:15:00,24.63,24.64,24.61,24.64,122662.0,24.63,24.64,24.61,24.64,122662.0
2017-03-09 14:20:00,24.64,24.66,24.62,24.64,30349.0,24.64,24.66,24.62,24.64,30349.0
2017-03-09 14:25:00,24.63,24.67,24.63,24.67,50309.0,24.63,24.67,24.63,24.67,50309.0
2017-03-09 14:30:00,24.66,24.68,24.64,24.66,138273.0,24.66,24.68,24.64,24.66,138273.0
2017-03-09 14:35:00,24.66,24.73,24.65,24.72,59326.0,24.66,24.73,24.65,24.72,59326.0
2017-03-09 14:40:00,24.71,24.72,24.67,24.69,44050.0,24.71,24.72,24.67,24.69,44050.0
2017-03-09 14:45:00,24.69,24.7,24.67,24.7,59344.0,24.69,24.7,24.67,24.7,59344.0
2017-03-09 14:50:00,24.7,24.71,24.69,24.69,42644.0,24.7,24.71,24.69,24.69,42644.0
2017-03-09 14:55:00,24.69,24.7,24.67,24.7,48016.0,24.69,24.7,24.67,24.7,48016.0
2017-03-09 15:00:00,24.69,24.73,24.69,24.72,53721.0,24.69,24.73,24.69,24.72,53721.0
2017-03-09 15:05:00,24.72,24.73,24.7,24.72,97034.0,24.72,24.73,24.7,24.72,97034.0
2017-03-09 15:10:00,24.71,24.73,24.69,24.7,81334.0,24.71,24.73,24.69,24.7,81334.0
2017-03-09 15:15:00,24.7,24.73,24.7,24.72,37405.0,24.7,24.73,24.7,24.72,37405.0
2017-03-09 15:20:00,24.72,24.73,24.68,24.68,62630.0,24.72,24.73,24.68,24.68,62630.0
2017-03-09 15:25:00,24.68,24.7,24.66,24.7,127440.0,24.68,24.7,24.66,24.7,127440.0
2017-03-09 15:30:00,24.7,24.75,24.69,24.73,81856.0,24.7,24.75,24.69,24.73,81856.0
2017-03-09 15:35:00,24.73,24.75,24.71,24.73,126951.0,24.73,24.75,24.71,24.73,126951.0
2017-03-09 15:40:00,24.73,24.75,24.71,24.75,89332.0,24.73,24.75,24.71,24.75,89332.0
2017-03-09 15:45:00,24.74,24.75,24.73,24.73,105504.0,24.74,24.75,24.73,24.73,105504.0
2017-03-09 15:50:00,24.73,24.73,24.69,24.69,108422.0,24.73,24.73,24.69,24.69,108422.0
2017-03-09 15:55:00,24.7,24.7,24.68,24.7,394919.0,24.7,24.7,24.68,24.7,394919.0
2017-03-10 09:30:00,24.77,24.84,24.76,24.8,68279.0,24.77,24.84,24.76,24.8,68279.0
2017-03-10 09:35:00,24.8,24.8,24.73,24.78,21270.0,24.8,24.8,24.73,24.78,21270.0
2017-03-10 09:40:00,24.78,24.8,24.74,24.74,47817.0,24.78,24.8,24.74,24.74,47817.0
2017-03-10 09:45:00,24.73,24.76,24.72,24.72,38841.0,24.73,24.76,24.72,24.72,38841.0
2017-03-10 09:50:00,24.72,24.75,24.7,24.74,48665.0,24.72,24.75,24.7,24.74,48665.0
2017-03-10 09:55:00,24.74,24.75,24.7,24.74,42481.0,24.74,24.75,24.7,24.74,42481.0
2017-03-10 10:00:00,24.75,24.76,24.67,24.68,49043.0,24.75,24.76,24.67,24.68,49043.0
2017-03-10 10:05:00,24.68,24.69,24.64,24.66,30976.0,24.68,24.69,24.64,24.66,30976.0
2017-03-10 10:10:00,24.66,24.68,24.63,24.66,52309.0,24.66,24.68,24.63,24.66,52309.0
2017-03-10 10:15:00,24.65,24.67,24.62,24.63,39167.0,24.65,24.67,24.62,24.63,39167.0
2017-03-10 10:20:00,24.63,24.64,24.6,24.61,29846.0,24.63,24.64,24.6,24.61,29846.0
2017-03-10 10:25:00,24.6,24.62,24.59,24.6,44014.0,24.6,24.62,24.59,24.6,44014.0
2017-03-10 10:30:00,24.6,24.64,24.58,24.6,132017.0,24.6,24.64,24.58,24.6,132017.0
2017-03-10 10:35:00,24.59,24.62,24.59,24.61,39429.0,24.59,24.62,24.59,24.61,39429.0
2017-03-10 10:40:00,24.62,24.67,24.59,24.65,68853.0,24.62,24.67,24.59,24.65,68853.0
2017-03-10 10:45:00,24.66,24.7,24.65,24.68,30872.0,24.66,24.7,24.65,24.68,30872.0
2017-03-10 10:50:00,24.68,24.69,24.67,24.68,20788.0,24.68,24.69,24.67,24.68,20788.0
2017-03-10 10:55:00,24.67,24.67,24.64,24.64,34496.0,24.67,24.67,24.64,24.64,34496.0
2017-03-10 11:00:00,24.64,24.66,24.63,24.66,37647.0,24.64,24.66,24.63,24.66,37647.0
2017-03-10 11:05:00,24.66,24.7,24.65,24.69,24383.0,24.66,24.7,24.65,24.69,24383.0
2017-03-10 11:10:00,24.7,24.7,24.65,24.66,26101.0,24.7,24.7,24.65,24.66,26101.0
2017-03-10 11:15:00,24.66,24.67,24.65,24.65,15823.0,24.66,24.67,24.65,24.65,15823.0
2017-03-10 11:20:00,24.66,24.69,24.65,24.69,16197.0,24.66,24.69,24.65,24.69,16197.0
2017-03-10 11:25:00,24.69,24.71,24.68,24.7,23323.0,24.69,24.71,24.68,24.7,23323.0
2017-03-10 11:30:00,24.7,24.71,24.67,24.68,24842.0,24.7,24.71,24.67,24.68,24842.0
2017-03-10 11:35:00,24.68,24.69,24.67,24.68,15392.0,24.68,24.69,24.67,24.68,15392.0
2017-03-10 11:40:00,24.68,24.69,24.66,24.67,79630.0,24.68,24.69,24.66,24.67,79630.0
2017-03-10 11:45:00,24.66,24.68,24.65,24.68,28497.0,24.66,24.68,24.65,24.68,28497.0
2017-03-10 11:50:00,24.68,24.69,24.66,24.68,29383.0,24.68,24.69,24.66,24.68,29383.0
2017-03-10 11:55:00,24.68,24.69,24.66,24.66,19577.0,24.68,24.69,24.66,24.66,19577.0
2017-03-10 12:00:00,24.67,24.68,24.66,24.66,24999.0,24.67,24.68,24.66,24.66,24999.0
2017-03-10 12:05:00,24.65,24.66,24.65,24.65,11892.0,24.65,24.66,24.65,24.65,11892.0
2017-03-10 12:10:00,24.66,24.67,24.65,24.66,15935.0,24.66,24.67,24.65,24.66,15935.0
2017-03-10 12:15:00,24.66,24.67,24.65,24.66,10742.0,24.66,24.67,24.65,24.66,10742.0
2017-03-10 12:20:00,24.65,24.7,24.65,24.7,33652.0,24.65,24.7,24.65,24.7,33652.0
2017-03-10 12:25:00,24.7,24.71,24.68,24.69,19743.0,24.7,24.71,24.68,24.69,19743.0
2017-03-10 12:30:00,24.7,24.71,24.69,24.7,25640.0,24.7,24.71,24.69,24.7,25640.0
2017-03-10 12:35:00,24.7,24.7,24.68,24.68,19780.0,24.7,24.7,24.68,24.68,19780.0
2017-03-10 12:40:00,24.69,24.69,24.67,24.68,26158.0,24.69,24.69,24.67,24.68,26158.0
2017-03-10 12:45:00,24.69,24.69,24.66,24.67,12152.0,24.69,24.69,24.66,24.67,12152.0
2017-03-10 12:50:00,24.67,24.67,24.64,24.64,20646.0,24.67,24.67,24.64,24.64,20646.0
2017-03-10 12:55:00,24.64,24.66,24.63,24.64,39243.0,24.64,24.66,24.63,24.64,39243.0
2017-03-10 13:00:00,24.64,24.65,24.62,24.63,25660.0,24.64,24.65,24.62,24.63,25660.0
2017-03-10 13:05:00,24.63,24.63,24.58,24.6,30814.0,24.63,24.63,24.58,24.6,30814.0
2017-03-10 13:10:00,24.6,24.6,24.58,24.6,31224.0,24.6,24.6,24.58,24.6,31224.0
2017-03-10 13:15:00,24.6,24.61,24.59,24.61,21066.0,24.6,24.61,24.59,24.61,21066.0
2017-03-10 13:20:00,24.61,24.63,24.6,24.63,44530.0,24.61,24.63,24.6,24.63,44530.0
2017-03-10 13:25:00,24.63,24.64,24.62,24.63,27331.0,24.63,24.64,24.62,24.63,27331.0
2017-03-10 13:30:00,24.63,24.63,24.56,24.56,50244.0,24.63,24.63,24.56,24.56,50244.0
2017-03-10 13:35:00,24.57,24.57,24.53,24.55,56472.0,24.57,24.57,24.53,24.55,56472.0
2017-03-10 13:40:00,24.55,24.57,24.55,24.57,14495.0,24.55,24.57,24.55,24.57,14495.0
2017-03-10 13:45:00,24.56,24.57,24.55,24.57,39783.0,24.56,24.57,24.55,24.57,39783.0
2017-03-10 13:50:00,24.56,24.57,24.56,24.57,13835.0,24.56,24.57,24.56,24.57,13835.0
2017-03-10 13:55:00,24.56,24.57,24.56,24.56,17601.0,24.56,24.57,24.56,24.56,17601.0
2017-03-10 14:00:00,24.57,24.62,24.56,24.62,51434.0,24.57,24.62,24.56,24.62,51434.0
2017-03-10 14:05:00,24.62,24.62,24.6,24.61,19400.0,24.62,24.62,24.6,24.61,19400.0
2017-03-10 14:10:00,24.61,24.62,24.59,24.62,43996.0,24.61,24.62,24.59,24.62,43996.0
2017-03-10 14:15:00,24.62,24.64,24.6,24.61,55717.0,24.62,24.64,24.6,24.61,55717.0
2017-03-10 14:20:00,24.61,24.62,24.6,24.61,47613.0,24.61,24.62,24.6,24.61,47613.0
2017-03-10 14:25:00,24.62,24.62,24.59,24.61,63600.0,24.62,24.62,24.59,24.61,63600.0
2017-03-10 14:30:00,24.6,24.61,24.59,24.59,38191.0,24.6,24.61,24.59,24.59,38191.0
2017-03-10 14:35:00,24.6,24.61,24.59,24.61,28623.0,24.6,24.61,24.59,24.61,28623.0
2017-03-10 14:40:00,24.61,24.62,24.6,24.62,19926.0,24.61,24.62,24.6,24.62,19926.0
2017-03-10 14:45:00,24.62,24.62,24.6,24.61,28573.0,24.62,24.62,24.6,24.61,28573.0
2017-03-10 14:50:00,24.61,24.62,24.58,24.58,42381.0,24.61,24.62,24.58,24.58,42381.0
2017-03-10 14:55:00,24.58,24.61,24.58,24.61,29909.0,24.58,24.61,24.58,24.61,29909.0
2017-03-10 15:00:00,24.61,24.61,24.6,24.61,18267.0,24.61,24.61,24.6,24.61,18267.0
2017-03-10 15:05:00,24.61,24.61,24.6,24.61,20256.0,24.61,24.61,24.6,24.61,20256.0
2017-03-10 15:10:00,24.61,24.62,24.6,24.62,31142.0,24.61,24.62,24.6,24.62,31142.0
2017-03-10 15:15:00,24.62,24.66,24.61,24.66,131531.0,24.62,24.66,24.61,24.66,131531.0
2017-03-10 15:20:00,24.66,24.66,24.64,24.64,73052.0,24.66,24.66,24.64,24.64,73052.0
2017-03-10 15:25:00,24.65,24.67,24.64,24.66,55285.0,24.65,24.67,24.64,24.66,55285.0
2017-03-10 15:30:00,24.66,24.67,24.65,24.67,36055.0,24.66,24.67,24.65,24.67,36055.0
2017-03-10 15:35:00,24.67,24.68,24.66,24.67,67707.0,24.67,24.68,24.66,24.67,67707.0
2017-03-10 15:40:00,24.67,24.67,24.64,24.66,63054.0,24.67,24.67,24.64,24.66,63054.0
2017-03-10 15:45:00,24.65,24.66,24.65,24.66,65034.0,24.65,24.66,24.65,24.66,65034.0
2017-03-10 15:50:00,24.66,24.69,24.65,24.67,368901.0,24.66,24.69,24.65,24.67,368901.0
2017-03-10 15:55:00,24.67,24.67,24.62,24.65,476214.0,24.67,24.67,24.62,24.65,476214.0
2017-03-13 09:30:00,24.63,24.71,24.62,24.69,64624.0,24.63,24.71,24.62,24.69,64624.0
2017-03-13 09:35:00,24.7,24.72,24.66,24.66,39647.0,24.7,24.72,24.66,24.66,39647.0
2017-03-13 09:40:00,24.66,24.67,24.6,24.63,45231.0,24.66,24.67,24.6,24.63,45231.0
2017-03-13 09:45:00,24.63,24.64,24.6,24.61,25280.0,24.63,24.64,24.6,24.61,25280.0
2017-03-13 09:50:00,24.6,24.61,24.53,24.54,49344.0,24.6,24.61,24.53,24.54,49344.0
2017-03-13 09:55:00,24.54,24.57,24.53,24.54,37424.0,24.54,24.57,24.53,24.54,37424.0
2017-03-13 10:00:00,24.54,24.55,24.51,24.52,43287.0,24.54,24.55,24.51,24.52,43287.0
2017-03-13 10:05:00,24.52,24.55,24.51,24.54,59050.0,24.52,24.55,24.51,24.54,59050.0
2017-03-13 10:10:00,24.55,24.6,24.54,24.58,49843.0,24.55,24.6,24.54,24.58,49843.0
2017-03-13 10:15:00,24.58,24.61,24.57,24.58,60837.0,24.58,24.61,24.57,24.58,60837.0
2017-03-13 10:20:00,24.57,24.58,24.55,24.57,122230.0,24.57,24.58,24.55,24.57,122230.0
2017-03-13 10:25:00,24.58,24.61,24.56,24.61,27366.0,24.58,24.61,24.56,24.61,27366.0
2017-03-13 10:30:00,24.6,24.62,24.59,24.6,14614.0,24.6,24.62,24.59,24.6,14614.0
2017-03-13 10:35:00,24.6,24.63,24.59,24.62,49434.0,24.6,24.63,24.59,24.62,49434.0
2017-03-13 10:40:00,24.62,24.67,24.61,24.62,111461.0,24.62,24.67,24.61,24.62,111461.0
2017-03-13 10:45:00,24.63,24.63,24.61,24.61,12530.0,24.63,24.63,24.61,24.61,12530.0
2017-03-13 10:50:00,24.62,24.64,24.6,24.63,48985.0,24.62,24.64,24.6,24.63,48985.0
2017-03-13 10:55:00,24.63,24.64,24.62,24.63,19101.0,24.63,24.64,24.62,24.63,19101.0
2017-03-13 11:00:00,24.63,24.64,24.6,24.6,30770.0,24.63,24.64,24.6,24.6,30770.0
2017-03-13 11:05:00,24.61,24.62,24.59,24.62,89366.0,24.61,24.62,24.59,24.62,89366.0
2017-03-13 11:10:00,24.61,24.64,24.6,24.62,33175.0,24.61,24.64,24.6,24.62,33175.0
2017-03-13 11:15:00,24.61,24.62,24.6,24.61,25574.0,24.61,24.62,24.6,24.61,25574.0
2017-03-13 11:20:00,24.61,24.62,24.6,24.62,20238.0,24.61,24.62,24.6,24.62,20238.0
2017-03-13 11:25:00,24.62,24.63,24.61,24.61,17483.0,24.62,24.63,24.61,24.61,17483.0
2017-03-13 11:30:00,24.61,24.62,24.59,24.59,20169.0,24.61,24.62,24.59,24.59,20169.0
2017-03-13 11:35:00,24.6,24.61,24.59,24.6,12311.0,24.6,24.61,24.59,24.6,12311.0
2017-03-13 11:40:00,24.6,24.63,24.6,24.63,22235.0,24.6,24.63,24.6,24.63,22235.0
2017-03-13 11:45:00,24.62,24.63,24.62,24.63,14039.0,24.62,24.63,24.62,24.63,14039.0
2017-03-13 11:50:00,24.63,24.66,24.62,24.64,53991.0,24.63,24.66,24.62,24.64,53991.0
2017-03-13 11:55:00,24.64,24.66,24.62,24.62,35764.0,24.64,24.66,24.62,24.62,35764.0
2017-03-13 12:00:00,24.62,24.66,24.62,24.66,14598.0,24.62,24.66,24.62,24.66,14598.0
2017-03-13 12:05:00,24.66,24.66,24.63,24.63,24205.0,24.66,24.66,24.63,24.63,24205.0
2017-03-13 12:10:00,24.63,24.64,24.61,24.63,26145.0,24.63,24.64,24.61,24.63,26145.0
2017-03-13 12:15:00,24.63,24.64,24.6,24.61,35690.0,24.63,24.64,24.6,24.61,35690.0
2017-03-13 12:20:00,24.61,24.62,24.6,24.62,15284.0,24.61,24.62,24.6,24.62,15284.0
2017-03-13 12:25:00,24.62,24.64,24.61,24.64,25585.0,24.62,24.64,24.61,24.64,25585.0
2017-03-13 12:30:00,24.63,24.64,24.63,24.64,14642.0,24.63,24.64,24.63,24.64,14642.0
2017-03-13 12:35:00,24.64,24.64,24.62,24.63,30319.0,24.64,24.64,24.62,24.63,30319.0
2017-03-13 12:40:00,24.63,24.66,24.62,24.66,11597.0,24.63,24.66,24.62,24.66,11597.0
2017-03-13 12:45:00,24.66,24.66,24.63,24.66,31296.0,24.66,24.66,24.63,24.66,31296.0
2017-03-13 12:50:00,24.66,24.67,24.65,24.66,13370.0,24.66,24.67,24.65,24.66,13370.0
2017-03-13 12:55:00,24.66,24.67,24.65,24.67,12083.0,24.66,24.67,24.65,24.67,12083.0
2017-03-13 13:00:00,24.67,24.68,24.66,24.68,20688.0,24.67,24.68,24.66,24.68,20688.0
2017-03-13 13:05:00,24.67,24.67,24.65,24.67,33915.0,24.67,24.67,24.65,24.67,33915.0
2017-03-13 13:10:00,24.67,24.67,24.65,24.65,16678.0,24.67,24.67,24.65,24.65,16678.0
2017-03-13 13:15:00,24.65,24.66,24.63,24.63,24162.0,24.65,24.66,24.63,24.63,24162.0
2017-03-13 13:20:00,24.64,24.66,24.63,24.66,23994.0,24.64,24.66,24.63,24.66,23994.0
2017-03-13 13:25:00,24.66,24.67,24.65,24.66,33673.0,24.66,24.67,24.65,24.66,33673.0
2017-03-13 13:30:00,24.66,24.67,24.65,24.66,31297.0,24.66,24.67,24.65,24.66,31297.0
2017-03-13 13:35:00,24.65,24.66,24.65,24.66,7133.0,24.65,24.66,24.65,24.66,7133.0
2017-03-13 13:40:00,24.65,24.67,24.65,24.66,46623.0,24.65,24.67,24.65,24.66,46623.0
2017-03-13 13:45:00,24.66,24.66,24.65,24.66,26443.0,24.66,24.66,24.65,24.66,26443.0
2017-03-13 13:50:00,24.65,24.66,24.65,24.65,5010.0,24.65,24.66,24.65,24.65,5010.0
2017-03-13 13:55:00,24.66,24.68,24.65,24.67,44708.0,24.66,24.68,24.65,24.67,44708.0
2017-03-13 14:00:00,24.66,24.69,24.65,24.67,57962.0,24.66,24.69,24.65,24.67,57962.0
2017-03-13 14:05:00,24.68,24.68,24.67,24.67,8800.0,24.68,24.68,24.67,24.67,8800.0
2017-03-13 14:10:00,24.68,24.68,24.67,24.68,7274.0,24.68,24.68,24.67,24.68,7274.0
2017-03-13 14:15:00,24.68,24.69,24.67,24.68,43242.0,24.68,24.69,24.67,24.68,43242.0
2017-03-13 14:20:00,24.67,24.69,24.67,24.68,17124.0,24.67,24.69,24.67,24.68,17124.0
2017-03-13 14:25:00,24.69,24.71,24.68,24.69,63847.0,24.69,24.71,24.68,24.69,63847.0
2017-03-13 14:30:00,24.69,24.71,24.68,24.71,19517.0,24.69,24.71,24.68,24.71,19517.0
2017-03-13 14:35:00,24.7,24.71,24.7,24.71,10275.0,24.7,24.71,24.7,24.71,10275.0
2017-03-13 14:40:00,24.71,24.71,24.7,24.7,11718.0,24.71,24.71,24.7,24.7,11718.0
2017-03-13 14:45:00,24.71,24.72,24.7,24.71,24025.0,24.71,24.72,24.7,24.71,24025.0
2017-03-13 14:50:00,24.71,24.73,24.71,24.73,18101.0,24.71,24.73,24.71,24.73,18101.0
2017-03-13 14:55:00,24.73,24.73,24.69,24.71,152134.0,24.73,24.73,24.69,24.71,152134.0
2017-03-13 15:00:00,24.71,24.72,24.7,24.7,46905.0,24.71,24.72,24.7,24.7,46905.0
2017-03-13 15:05:00,24.71,24.72,24.7,24.71,36892.0,24.71,24.72,24.7,24.71,36892.0
2017-03-13 15:10:00,24.71,24.72,24.71,24.72,12700.0,24.71,24.72,24.71,24.72,12700.0
2017-03-13 15:15:00,24.71,24.72,24.71,24.71,26605.0,24.71,24.72,24.71,24.71,26605.0
2017-03-13 15:20:00,24.71,24.72,24.7,24.71,40307.0,24.71,24.72,24.7,24.71,40307.0
2017-03-13 15:25:00,24.71,24.73,24.71,24.71,43401.0,24.71,24.73,24.71,24.71,43401.0
2017-03-13 15:30:00,24.71,24.74,24.71,24.73,63095.0,24.71,24.74,24.71,24.73,63095.0
2017-03-13 15:35:00,24.73,24.74,24.72,24.72,30181.0,24.73,24.74,24.72,24.72,30181.0
2017-03-13 15:40:00,24.72,24.74,24.72,24.74,79783.0,24.72,24.74,24.72,24.74,79783.0
2017-03-13 15:45:00,24.74,24.75,24.72,24.74,161078.0,24.74,24.75,24.72,24.74,161078.0
2017-03-13 15:50:00,24.74,24.74,24.71,24.71,99834.0,24.74,24.74,24.71,24.71,99834.0
2017-03-13 15:55:00,24.71,24.75,24.71,24.74,226709.0,24.71,24.75,24.71,24.74,226709.0
2017-03-14 09:30:00,24.64,24.67,24.56,24.6,89690.0,24.64,24.67,24.56,24.6,89690.0
2017-03-14 09:35:00,24.6,24.63,24.55,24.63,29851.0,24.6,24.63,24.55,24.63,29851.0
2017-03-14 09:40:00,24.62,24.69,24.61,24.65,53332.0,24.62,24.69,24.61,24.65,53332.0
2017-03-14 09:45:00,24.65,24.72,24.65,24.69,37587.0,24.65,24.72,24.65,24.69,37587.0
2017-03-14 09:50:00,24.7,24.71,24.63,24.66,35037.0,24.7,24.71,24.63,24.66,35037.0
2017-03-14 09:55:00,24.66,24.66,24.62,24.64,31236.0,24.66,24.66,24.62,24.64,31236.0
2017-03-14 10:00:00,24.64,24.65,24.6,24.62,39293.0,24.64,24.65,24.6,24.62,39293.0
2017-03-14 10:05:00,24.62,24.62,24.54,24.55,38684.0,24.62,24.62,24.54,24.55,38684.0
2017-03-14 10:10:00,24.55,24.56,24.53,24.53,19143.0,24.55,24.56,24.53,24.53,19143.0
2017-03-14 10:15:00,24.53,24.54,24.48,24.49,51147.0,24.53,24.54,24.48,24.49,51147.0
2017-03-14 10:20:00,24.48,24.53,24.48,24.51,34303.0,24.48,24.53,24.48,24.51,34303.0
2017-03-14 10:25:00,24.51,24.51,24.48,24.48,21520.0,24.51,24.51,24.48,24.48,21520.0
2017-03-14 10:30:00,24.48,24.5,24.46,24.48,50344.0,24.48,24.5,24.46,24.48,50344.0
2017-03-14 10:35:00,24.47,24.5,24.45,24.46,29398.0,24.47,24.5,24.45,24.46,29398.0
2017-03-14 10:40:00,24.46,24.47,24.42,24.44,49082.0,24.46,24.47,24.42,24.44,49082.0
2017-03-14 10:45:00,24.44,24.47,24.43,24.46,29630.0,24.44,24.47,24.43,24.46,29630.0
2017-03-14 10:50:00,24.46,24.52,24.46,24.51,38828.0,24.46,24.52,24.46,24.51,38828.0
2017-03-14 10:55:00,24.51,24.54,24.5,24.54,26352.0,24.51,24.54,24.5,24.54,26352.0
2017-03-14 11:00:00,24.54,24.54,24.52,24.53,20558.0,24.54,24.54,24.52,24.53,20558.0
2017-03-14 11:05:00,24.53,24.55,24.53,24.55,24195.0,24.53,24.55,24.53,24.55,24195.0
2017-03-14 11:10:00,24.55,24.57,24.54,24.57,11300.0,24.55,24.57,24.54,24.57,11300.0
2017-03-14 11:15:00,24.57,24.57,24.53,24.54,56267.0,24.57,24.57,24.53,24.54,56267.0
2017-03-14 11:20:00,24.54,24.55,24.5,24.52,26418.0,24.54,24.55,24.5,24.52,26418.0
2017-03-14 11:25:00,24.52,24.56,24.51,24.55,42050.0,24.52,24.56,24.51,24.55,42050.0
2017-03-14 11:30:00,24.54,24.58,24.54,24.56,14114.0,24.54,24.58,24.54,24.56,14114.0
2017-03-14 11:35:00,24.57,24.57,24.56,24.57,7535.0,24.57,24.57,24.56,24.57,7535.0
2017-03-14 11:40:00,24.57,24.57,24.54,24.54,20718.0,24.57,24.57,24.54,24.54,20718.0
2017-03-14 11:45:00,24.54,24.55,24.5,24.51,75334.0,24.54,24.55,24.5,24.51,75334.0
2017-03-14 11:50:00,24.51,24.54,24.51,24.53,50187.0,24.51,24.54,24.51,24.53,50187.0
2017-03-14 11:55:00,24.53,24.55,24.53,24.53,7972.0,24.53,24.55,24.53,24.53,7972.0
2017-03-14 12:00:00,24.54,24.55,24.49,24.49,92601.0,24.54,24.55,24.49,24.49,92601.0
2017-03-14 12:05:00,24.49,24.5,24.46,24.46,19211.0,24.49,24.5,24.46,24.46,19211.0
2017-03-14 12:10:00,24.46,24.47,24.43,24.44,32344.0,24.46,24.47,24.43,24.44,32344.0
2017-03-14 12:15:00,24.44,24.44,24.43,24.43,10916.0,24.44,24.44,24.43,24.43,10916.0
2017-03-14 12:20:00,24.44,24.47,24.43,24.46,73338.0,24.44,24.47,24.43,24.46,73338.0
2017-03-14 12:25:00,24.46,24.48,24.46,24.46,13723.0,24.46,24.48,24.46,24.46,13723.0
2017-03-14 12:30:00,24.47,24.47,24.45,24.45,20625.0,24.47,24.47,24.45,24.45,20625.0
2017-03-14 12:35:00,24.46,24.46,24.44,24.44,23386.0,24.46,24.46,24.44,24.44,23386.0
2017-03-14 12:40:00,24.45,24.46,24.44,24.45,17627.0,24.45,24.46,24.44,24.45,17627.0
2017-03-14 12:45:00,24.45,24.46,24.44,24.44,67031.0,24.45,24.46,24.44,24.44,67031.0
2017-03-14 12:50:00,24.44,24.45,24.43,24.44,105469.0,24.44,24.45,24.43,24.44,105469.0
2017-03-14 12:55:00,24.44,24.46,24.39,24.4,147456.0,24.44,24.46,24.39,24.4,147456.0
2017-03-14 13:00:00,24.4,24.44,24.39,24.42,91388.0,24.4,24.44,24.39,24.42,91388.0
2017-03-14 13:05:00,24.43,24.45,24.42,24.43,49106.0,24.43,24.45,24.42,24.43,49106.0
2017-03-14 13:10:00,24.44,24.46,24.41,24.45,135300.0,24.44,24.46,24.41,24.45,135300.0
2017-03-14 13:15:00,24.45,24.46,24.42,24.42,54837.0,24.45,24.46,24.42,24.42,54837.0
2017-03-14 13:20:00,24.43,24.43,24.42,24.43,17313.0,24.43,24.43,24.42,24.43,17313.0
2017-03-14 13:25:00,24.43,24.43,24.39,24.42,150913.0,24.43,24.43,24.39,24.42,150913.0
2017-03-14 13:30:00,24.43,24.44,24.42,24.43,26131.0,24.43,24.44,24.42,24.43,26131.0
2017-03-14 13:35:00,24.44,24.46,24.42,24.42,72361.0,24.44,24.46,24.42,24.42,72361.0
2017-03-14 13:40:00,24.43,24.44,24.42,24.43,46754.0,24.43,24.44,24.42,24.43,46754.0
2017-03-14 13:45:00,24.43,24.43,24.41,24.41,12831.0,24.43,24.43,24.41,24.41,12831.0
2017-03-14 13:50:00,24.42,24.42,24.4,24.4,15634.0,24.42,24.42,24.4,24.4,15634.0
2017-03-14 13:55:00,24.41,24.42,24.4,24.4,53484.0,24.41,24.42,24.4,24.4,53484.0
2017-03-14 14:00:00,24.41,24.41,24.4,24.4,18058.0,24.41,24.41,24.4,24.4,18058.0
2017-03-14 14:05:00,24.4,24.42,24.4,24.42,43759.0,24.4,24.42,24.4,24.42,43759.0
2017-03-14 14:10:00,24.41,24.42,24.4,24.4,21849.0,24.41,24.42,24.4,24.4,21849.0
2017-03-14 14:15:00,24.41,24.41,24.38,24.4,68675.0,24.41,24.41,24.38,24.4,68675.0
2017-03-14 14:20:00,24.39,24.41,24.39,24.41,19596.0,24.39,24.41,24.39,24.41,19596.0
2017-03-14 14:25:00,24.41,24.41,24.39,24.39,95841.0,24.41,24.41,24.39,24.39,95841.0
2017-03-14 14:30:00,24.39,24.46,24.37,24.44,236668.0,24.39,24.46,24.37,24.44,236668.0
2017-03-14 14:35:00,24.44,24.45,24.43,24.45,29304.0,24.44,24.45,24.43,24.45,29304.0
2017-03-14 14:40:00,24.44,24.45,24.43,24.43,26226.0,24.44,24.45,24.43,24.43,26226.0
2017-03-14 14:45:00,24.43,24.44,24.42,24.42,17910.0,24.43,24.44,24.42,24.42,17910.0
2017-03-14 14:50:00,24.42,24.43,24.38,24.41,85296.0,24.42,24.43,24.38,24.41,85296.0
2017-03-14 14:55:00,24.41,24.44,24.41,24.44,27427.0,24.41,24.44,24.41,24.44,27427.0
2017-03-14 15:00:00,24.43,24.44,24.43,24.43,16300.0,24.43,24.44,24.43,24.43,16300.0
2017-03-14 15:05:00,24.44,24.44,24.43,24.44,24263.0,24.44,24.44,24.43,24.44,24263.0
2017-03-14 15:10:00,24.43,24.45,24.41,24.43,266726.0,24.43,24.45,24.41,24.43,266726.0
2017-03-14 15:15:00,24.43,24.45,24.42,24.45,54466.0,24.43,24.45,24.42,24.45,54466.0
2017-03-14 15:20:00,24.45,24.46,24.44,24.45,67025.0,24.45,24.46,24.44,24.45,67025.0
2017-03-14 15:25:00,24.44,24.47,24.44,24.46,136017.0,24.44,24.47,24.44,24.46,136017.0
2017-03-14 15:30:00,24.45,24.47,24.45,24.47,43840.0,24.45,24.47,24.45,24.47,43840.0
2017-03-14 15:35:00,24.46,24.48,24.46,24.48,112953.0,24.46,24.48,24.46,24.48,112953.0
2017-03-14 15:40:00,24.47,24.47,24.46,24.46,66938.0,24.47,24.47,24.46,24.46,66938.0
2017-03-14 15:45:00,24.46,24.47,24.46,24.46,101933.0,24.46,24.47,24.46,24.46,101933.0
2017-03-14 15:50:00,24.46,24.47,24.43,24.43,331699.0,24.46,24.47,24.43,24.43,331699.0
2017-03-14 15:55:00,24.44,24.44,24.41,24.43,496045.0,24.44,24.44,24.41,24.43,496045.0
2017-03-15 09:30:00,24.49,24.54,24.44,24.52,61695.0,24.49,24.54,24.44,24.52,61695.0
2017-03-15 09:35:00,24.53,24.56,24.48,24.51,45435.0,24.53,24.56,24.48,24.51,45435.0
2017-03-15 09:40:00,24.5,24.56,24.5,24.53,50080.0,24.5,24.56,24.5,24.53,50080.0
2017-03-15 09:45:00,24.53,24.57,24.52,24.53,214824.0,24.53,24.57,24.52,24.53,214824.0
2017-03-15 09:50:00,24.53,24.54,24.49,24.5,32542.0,24.53,24.54,24.49,24.5,32542.0
2017-03-15 09:55:00,24.49,24.53,24.49,24.52,31058.0,24.49,24.53,24.49,24.52,31058.0
2017-03-15 10:00:00,24.52,24.52,24.47,24.48,64909.0,24.52,24.52,24.47,24.48,64909.0
2017-03-15 10:05:00,24.48,24.51,24.46,24.47,56099.0,24.48,24.51,24.46,24.47,56099.0
2017-03-15 10:10:00,24.48,24.51,24.47,24.5,40091.0,24.48,24.51,24.47,24.5,40091.0
2017-03-15 10:15:00,24.5,24.52,24.49,24.52,76604.0,24.5,24.52,24.49,24.52,76604.0
2017-03-15 10:20:00,24.52,24.54,24.51,24.52,84457.0,24.52,24.54,24.51,24.52,84457.0
2017-03-15 10:25:00,24.53,24.54,24.52,24.54,30172.0,24.53,24.54,24.52,24.54,30172.0
2017-03-15 10:30:00,24.54,24.55,24.51,24.54,75897.0,24.54,24.55,24.51,24.54,75897.0
2017-03-15 10:35:00,24.54,24.56,24.53,24.54,58743.0,24.54,24.56,24.53,24.54,58743.0
2017-03-15 10:40:00,24.54,24.54,24.52,24.53,32053.0,24.54,24.54,24.52,24.53,32053.0
2017-03-15 10:45:00,24.53,24.55,24.52,24.54,34302.0,24.53,24.55,24.52,24.54,34302.0
2017-03-15 10:50:00,24.55,24.55,24.53,24.54,22938.0,24.55,24.55,24.53,24.54,22938.0
2017-03-15 10:55:00,24.54,24.56,24.52,24.54,104953.0,24.54,24.56,24.52,24.54,104953.0
2017-03-15 11:00:00,24.54,24.54,24.5,24.5,57626.0,24.54,24.54,24.5,24.5,57626.0
2017-03-15 11:05:00,24.51,24.52,24.49,24.5,63959.0,24.51,24.52,24.49,24.5,63959.0
2017-03-15 11:10:00,24.5,24.56,24.49,24.55,76114.0,24.5,24.56,24.49,24.55,76114.0
2017-03-15 11:15:00,24.55,24.56,24.53,24.55,45354.0,24.55,24.56,24.53,24.55,45354.0
2017-03-15 11:20:00,24.55,24.58,24.54,24.57,92259.0,24.55,24.58,24.54,24.57,92259.0
2017-03-15 11:25:00,24.56,24.57,24.54,24.55,40473.0,24.56,24.57,24.54,24.55,40473.0
2017-03-15 11:30:00,24.56,24.58,24.55,24.58,20204.0,24.56,24.58,24.55,24.58,20204.0
2017-03-15 11:35:00,24.58,24.58,24.55,24.55,33995.0,24.58,24.58,24.55,24.55,33995.0
2017-03-15 11:40:00,24.56,24.56,24.54,24.54,23533.0,24.56,24.56,24.54,24.54,23533.0
2017-03-15 11:45:00,24.55,24.55,24.54,24.55,10500.0,24.55,24.55,24.54,24.55,10500.0
2017-03-15 11:50:00,24.55,24.57,24.54,24.56,34543.0,24.55,24.57,24.54,24.56,34543.0
2017-03-15 11:55:00,24.57,24.58,24.56,24.58,30411.0,24.57,24.58,24.56,24.58,30411.0
2017-03-15 12:00:00,24.58,24.58,24.55,24.55,71844.0,24.58,24.58,24.55,24.55,71844.0
2017-03-15 12:05:00,24.55,24.56,24.54,24.55,11951.0,24.55,24.56,24.54,24.55,11951.0
2017-03-15 12:10:00,24.55,24.56,24.54,24.56,26024.0,24.55,24.56,24.54,24.56,26024.0
2017-03-15 12:15:00,24.55,24.56,24.53,24.53,153700.0,24.55,24.56,24.53,24.53,153700.0
2017-03-15 12:20:00,24.53,24.55,24.52,24.53,124243.0,24.53,24.55,24.52,24.53,124243.0
2017-03-15 12:25:00,24.53,24.54,24.51,24.54,47057.0,24.53,24.54,24.51,24.54,47057.0
2017-03-15 12:30:00,24.54,24.55,24.52,24.55,16899.0,24.54,24.55,24.52,24.55,16899.0
2017-03-15 12:35:00,24.55,24.57,24.54,24.55,76989.0,24.55,24.57,24.54,24.55,76989.0
2017-03-15 12:40:00,24.55,24.56,24.51,24.53,80367.0,24.55,24.56,24.51,24.53,80367.0
2017-03-15 12:45:00,24.53,24.54,24.51,24.51,180367.0,24.53,24.54,24.51,24.51,180367.0
2017-03-15 12:50:00,24.51,24.56,24.51,24.55,70479.0,24.51,24.56,24.51,24.55,70479.0
2017-03-15 12:55:00,24.55,24.55,24.52,24.53,258552.0,24.55,24.55,24.52,24.53,258552.0
2017-03-15 13:00:00,24.53,24.53,24.5,24.52,87401.0,24.53,24.53,24.5,24.52,87401.0
2017-03-15 13:05:00,24.52,24.54,24.51,24.54,18531.0,24.52,24.54,24.51,24.54,18531.0
2017-03-15 13:10:00,24.54,24.56,24.53,24.54,37945.0,24.54,24.56,24.53,24.54,37945.0
2017-03-15 13:15:00,24.54,24.55,24.53,24.54,21400.0,24.54,24.55,24.53,24.54,21400.0
2017-03-15 13:20:00,24.54,24.56,24.53,24.55,25058.0,24.54,24.56,24.53,24.55,25058.0
2017-03-15 13:25:00,24.55,24.55,24.54,24.55,23577.0,24.55,24.55,24.54,24.55,23577.0
2017-03-15 13:30:00,24.55,24.55,24.53,24.55,26566.0,24.55,24.55,24.53,24.55,26566.0
2017-03-15 13:35:00,24.55,24.56,24.53,24.54,66284.0,24.55,24.56,24.53,24.54,66284.0
2017-03-15 13:40:00,24.53,24.56,24.53,24.54,28042.0,24.53,24.56,24.53,24.54,28042.0
2017-03-15 13:45:00,24.55,24.55,24.53,24.53,14586.0,24.55,24.55,24.53,24.53,14586.0
2017-03-15 13:50:00,24.53,24.54,24.52,24.53,32189.0,24.53,24.54,24.52,24.53,32189.0
2017-03-15 13:55:00,24.54,24.54,24.49,24.52,42385.0,24.54,24.54,24.49,24.52,42385.0
2017-03-15 14:00:00,24.52,24.59,24.52,24.59,160288.0,24.52,24.59,24.52,24.59,160288.0
2017-03-15 14:05:00,24.59,24.64,24.58,24.6,62085.0,24.59,24.64,24.58,24.6,62085.0
2017-03-15 14:10:00,24.6,24.63,24.59,24.61,40045.0,24.6,24.63,24.59,24.61,40045.0
2017-03-15 14:15:00,24.6,24.61,24.57,24.59,59888.0,24.6,24.61,24.57,24.59,59888.0
2017-03-15 14:20:00,24.59,24.62,24.58,24.61,49120.0,24.59,24.62,24.58,24.61,49120.0
2017-03-15 14:25:00,24.61,24.61,24.59,24.6,37853.0,24.61,24.61,24.59,24.6,37853.0
2017-03-15 14:30:00,24.6,24.6,24.54,24.56,50620.0,24.6,24.6,24.54,24.56,50620.0
2017-03-15 14:35:00,24.55,24.6,24.53,24.59,72506.0,24.55,24.6,24.53,24.59,72506.0
2017-03-15 14:40:00,24.59,24.61,24.58,24.61,57910.0,24.59,24.61,24.58,24.61,57910.0
2017-03-15 14:45:00,24.61,24.64,24.6,24.63,64567.0,24.61,24.64,24.6,24.63,64567.0
2017-03-15 14:50:00,24.63,24.66,24.62,24.64,51257.0,24.63,24.66,24.62,24.64,51257.0
2017-03-15 14:55:00,24.64,24.66,24.61,24.62,78854.0,24.64,24.66,24.61,24.62,78854.0
2017-03-15 15:00:00,24.62,24.64,24.61,24.61,75188.0,24.62,24.64,24.61,24.61,75188.0
2017-03-15 15:05:00,24.61,24.64,24.6,24.63,74914.0,24.61,24.64,24.6,24.63,74914.0
2017-03-15 15:10:00,24.62,24.65,24.62,24.64,46981.0,24.62,24.65,24.62,24.64,46981.0
2017-03-15 15:15:00,24.65,24.66,24.64,24.65,49060.0,24.65,24.66,24.64,24.65,49060.0
2017-03-15 15:20:00,24.65,24.65,24.63,24.65,100895.0,24.65,24.65,24.63,24.65,100895.0
2017-03-15 15:25:00,24.66,24.66,24.63,24.64,114459.0,24.66,24.66,24.63,24.64,114459.0
2017-03-15 15:30:00,24.64,24.68,24.64,24.68,91184.0,24.64,24.68,24.64,24.68,91184.0
2017-03-15 15:35:00,24.68,24.68,24.65,24.67,101529.0,24.68,24.68,24.65,24.67,101529.0
2017-03-15 15:40:00,24.67,24.69,24.66,24.69,82437.0,24.67,24.69,24.66,24.69,82437.0
2017-03-15 15:45:00,24.68,24.69,24.63,24.66,145705.0,24.68,24.69,24.63,24.66,145705.0
2017-03-15 15:50:00,24.66,24.68,24.65,24.67,223490.0,24.66,24.68,24.65,24.67,223490.0
2017-03-15 15:55:00,24.67,24.67,24.63,24.65,313149.0,24.67,24.67,24.63,24.65,313149.0
2017-03-16 09:30:00,24.62,24.66,24.61,24.66,90555.0,24.62,24.66,24.61,24.66,90555.0
2017-03-16 09:35:00,24.65,24.65,24.6,24.61,65211.0,24.65,24.65,24.6,24.61,65211.0
2017-03-16 09:40:00,24.6,24.64,24.56,24.6,66247.0,24.6,24.64,24.56,24.6,66247.0
2017-03-16 09:45:00,24.6,24.6,24.53,24.54,43529.0,24.6,24.6,24.53,24.54,43529.0
2017-03-16 09:50:00,24.53,24.53,24.46,24.46,45472.0,24.53,24.53,24.46,24.46,45472.0
2017-03-16 09:55:00,24.46,24.47,24.42,24.43,45343.0,24.46,24.47,24.42,24.43,45343.0
2017-03-16 10:00:00,24.43,24.5,24.43,24.46,68249.0,24.43,24.5,24.43,24.46,68249.0
2017-03-16 10:05:00,24.47,24.47,24.41,24.41,43172.0,24.47,24.47,24.41,24.41,43172.0
2017-03-16 10:10:00,24.41,24.41,24.33,24.35,138705.0,24.41,24.41,24.33,24.35,138705.0
2017-03-16 10:15:00,24.34,24.36,24.3,24.32,110471.0,24.34,24.36,24.3,24.32,110471.0
2017-03-16 10:20:00,24.33,24.37,24.31,24.35,96565.0,24.33,24.37,24.31,24.35,96565.0
2017-03-16 10:25:00,24.35,24.39,24.33,24.38,101286.0,24.35,24.39,24.33,24.38,101286.0
2017-03-16 10:30:00,24.37,24.41,24.36,24.39,155576.0,24.37,24.41,24.36,24.39,155576.0
2017-03-16 10:35:00,24.39,24.4,24.36,24.38,59716.0,24.39,24.4,24.36,24.38,59716.0
2017-03-16 10:40:00,24.38,24.41,24.37,24.39,24236.0,24.38,24.41,24.37,24.39,24236.0
2017-03-16 10:45:00,24.39,24.4,24.38,24.38,27419.0,24.39,24.4,24.38,24.38,27419.0
2017-03-16 10:50:00,24.39,24.39,24.36,24.37,49717.0,24.39,24.39,24.36,24.37,49717.0
2017-03-16 10:55:00,24.37,24.39,24.35,24.39,52019.0,24.37,24.39,24.35,24.39,52019.0
2017-03-16 11:00:00,24.39,24.39,24.34,24.36,54811.0,24.39,24.39,24.34,24.36,54811.0
2017-03-16 11:05:00,24.35,24.38,24.35,24.38,41512.0,24.35,24.38,24.35,24.38,41512.0
2017-03-16 11:10:00,24.38,24.4,24.37,24.38,64484.0,24.38,24.4,24.37,24.38,64484.0
2017-03-16 11:15:00,24.38,24.4,24.37,24.38,31839.0,24.38,24.4,24.37,24.38,31839.0
2017-03-16 11:20:00,24.37,24.38,24.36,24.37,25153.0,24.37,24.38,24.36,24.37,25153.0
2017-03-16 11:25:00,24.36,24.37,24.35,24.36,34424.0,24.36,24.37,24.35,24.36,34424.0
2017-03-16 11:30:00,24.35,24.36,24.34,24.35,57037.0,24.35,24.36,24.34,24.35,57037.0
2017-03-16 11:35:00,24.35,24.35,24.34,24.35,16504.0,24.35,24.35,24.34,24.35,16504.0
2017-03-16 11:40:00,24.35,24.35,24.34,24.35,30399.0,24.35,24.35,24.34,24.35,30399.0
2017-03-16 11:45:00,24.35,24.35,24.3,24.3,58609.0,24.35,24.35,24.3,24.3,58609.0
2017-03-16 11:50:00,24.3,24.33,24.3,24.32,44865.0,24.3,24.33,24.3,24.32,44865.0
2017-03-16 11:55:00,24.32,24.34,24.28,24.3,67342.0,24.32,24.34,24.28,24.3,67342.0
2017-03-16 12:00:00,24.29,24.31,24.29,24.3,42727.0,24.29,24.31,24.29,24.3,42727.0
2017-03-16 12:05:00,24.3,24.31,24.28,24.3,50580.0,24.3,24.31,24.28,24.3,50580.0
2017-03-16 12:10:00,24.29,24.3,24.29,24.29,16469.0,24.29,24.3,24.29,24.29,16469.0
2017-03-16 12:15:00,24.29,24.3,24.24,24.28,177460.0,24.29,24.3,24.24,24.28,177460.0
2017-03-16 12:20:00,24.28,24.28,24.27,24.27,31640.0,24.28,24.28,24.27,24.27,31640.0
2017-03-16 12:25:00,24.28,24.28,24.27,24.27,18964.0,24.28,24.28,24.27,24.27,18964.0
2017-03-16 12:30:00,24.28,24.29,24.27,24.28,59032.0,24.28,24.29,24.27,24.28,59032.0
2017-03-16 12:35:00,24.29,24.3,24.27,24.28,45346.0,24.29,24.3,24.27,24.28,45346.0
2017-03-16 12:40:00,24.28,24.29,24.27,24.29,22649.0,24.28,24.29,24.27,24.29,22649.0
2017-03-16 12:45:00,24.29,24.31,24.28,24.29,102264.0,24.29,24.31,24.28,24.29,102264.0
2017-03-16 12:50:00,24.28,24.29,24.27,24.28,13652.0,24.28,24.29,24.27,24.28,13652.0
2017-03-16 12:55:00,24.28,24.28,24.27,24.28,13146.0,24.28,24.28,24.27,24.28,13146.0
2017-03-16 13:00:00,24.28,24.29,24.27,24.29,15300.0,24.28,24.29,24.27,24.29,15300.0
2017-03-16 13:05:00,24.29,24.29,24.28,24.29,14913.0,24.29,24.29,24.28,24.29,14913.0
2017-03-16 13:10:00,24.28,24.3,24.27,24.27,37684.0,24.28,24.3,24.27,24.27,37684.0
2017-03-16 13:15:00,24.27,24.28,24.24,24.25,175511.0,24.27,24.28,24.24,24.25,175511.0
2017-03-16 13:20:00,24.25,24.26,24.24,24.26,46860.0,24.25,24.26,24.24,24.26,46860.0
2017-03-16 13:25:00,24.25,24.26,24.25,24.26,25145.0,24.25,24.26,24.25,24.26,25145.0
2017-03-16 13:30:00,24.26,24.27,24.25,24.26,88867.0,24.26,24.27,24.25,24.26,88867.0
2017-03-16 13:35:00,24.26,24.27,24.25,24.27,27992.0,24.26,24.27,24.25,24.27,27992.0
2017-03-16 13:40:00,24.26,24.3,24.26,24.29,27542.0,24.26,24.3,24.26,24.29,27542.0
2017-03-16 13:45:00,24.29,24.3,24.28,24.3,29918.0,24.29,24.3,24.28,24.3,29918.0
2017-03-16 13:50:00,24.3,24.3,24.26,24.26,70336.0,24.3,24.3,24.26,24.26,70336.0
2017-03-16 13:55:00,24.26,24.27,24.25,24.26,18350.0,24.26,24.27,24.25,24.26,18350.0
2017-03-16 14:00:00,24.26,24.27,24.25,24.26,23168.0,24.26,24.27,24.25,24.26,23168.0
2017-03-16 14:05:00,24.27,24.27,24.23,24.23,175766.0,24.27,24.27,24.23,24.23,175766.0
2017-03-16 14:10:00,24.23,24.25,24.23,24.24,39770.0,24.23,24.25,24.23,24.24,39770.0
2017-03-16 14:15:00,24.24,24.25,24.22,24.25,118846.0,24.24,24.25,24.22,24.25,118846.0
2017-03-16 14:20:00,24.25,24.25,24.24,24.24,47061.0,24.25,24.25,24.24,24.24,47061.0
2017-03-16 14:25:00,24.25,24.25,24.24,24.24,41738.0,24.25,24.25,24.24,24.24,41738.0
2017-03-16 14:30:00,24.24,24.26,24.22,24.22,112301.0,24.24,24.26,24.22,24.22,112301.0
2017-03-16 14:35:00,24.23,24.25,24.22,24.25,58810.0,24.23,24.25,24.22,24.25,58810.0
2017-03-16 14:40:00,24.25,24.25,24.23,24.23,100433.0,24.25,24.25,24.23,24.23,100433.0
2017-03-16 14:45:00,24.23,24.23,24.19,24.21,81921.0,24.23,24.23,24.19,24.21,81921.0
2017-03-16 14:50:00,24.22,24.22,24.2,24.21,63857.0,24.22,24.22,24.2,24.21,63857.0
2017-03-16 14:55:00,24.21,24.22,24.2,24.21,28361.0,24.21,24.22,24.2,24.21,28361.0
2017-03-16 15:00:00,24.21,24.22,24.19,24.2,167465.0,24.21,24.22,24.19,24.2,167465.0
2017-03-16 15:05:00,24.19,24.23,24.19,24.23,143245.0,24.19,24.23,24.19,24.23,143245.0
2017-03-16 15:10:00,24.23,24.25,24.22,24.23,54632.0,24.23,24.25,24.22,24.23,54632.0
2017-03-16 15:15:00,24.23,24.25,24.21,24.25,84798.0,24.23,24.25,24.21,24.25,84798.0
2017-03-16 15:20:00,24.25,24.28,24.24,24.28,164849.0,24.25,24.28,24.24,24.28,164849.0
2017-03-16 15:25:00,24.28,24.29,24.27,24.28,68908.0,24.28,24.29,24.27,24.28,68908.0
2017-03-16 15:30:00,24.28,24.29,24.26,24.29,120017.0,24.28,24.29,24.26,24.29,120017.0
2017-03-16 15:35:00,24.29,24.3,24.28,24.29,75125.0,24.29,24.3,24.28,24.29,75125.0
2017-03-16 15:40:00,24.3,24.3,24.27,24.29,171287.0,24.3,24.3,24.27,24.29,171287.0
2017-03-16 15:45:00,24.29,24.3,24.28,24.29,217482.0,24.29,24.3,24.28,24.29,217482.0
2017-03-16 15:50:00,24.29,24.31,24.28,24.28,206451.0,24.29,24.31,24.28,24.28,206451.0
2017-03-16 15:55:00,24.29,24.29,24.27,24.29,423973.0,24.29,24.29,24.27,24.29,423973.0
2017-03-17 09:30:00,24.32,24.32,24.28,24.3,1106998.0,24.32,24.32,24.28,24.3,1106998.0
2017-03-17 09:35:00,24.29,24.34,24.28,24.33,31157.0,24.29,24.34,24.28,24.33,31157.0
2017-03-17 09:40:00,24.33,24.37,24.32,24.36,33277.0,24.33,24.37,24.32,24.36,33277.0
2017-03-17 09:45:00,24.36,24.37,24.34,24.37,27752.0,24.36,24.37,24.34,24.37,27752.0
2017-03-17 09:50:00,24.37,24.4,24.36,24.36,49651.0,24.37,24.4,24.36,24.36,49651.0
2017-03-17 09:55:00,24.35,24.36,24.32,24.33,30683.0,24.35,24.36,24.32,24.33,30683.0
2017-03-17 10:00:00,24.33,24.39,24.33,24.39,40687.0,24.33,24.39,24.33,24.39,40687.0
2017-03-17 10:05:00,24.39,24.4,24.34,24.39,35413.0,24.39,24.4,24.34,24.39,35413.0
2017-03-17 10:10:00,24.4,24.41,24.37,24.38,21900.0,24.4,24.41,24.37,24.38,21900.0
2017-03-17 10:15:00,24.37,24.44,24.37,24.42,47258.0,24.37,24.44,24.37,24.42,47258.0
2017-03-17 10:20:00,24.41,24.43,24.4,24.41,36434.0,24.41,24.43,24.4,24.41,36434.0
2017-03-17 10:25:00,24.42,24.45,24.41,24.45,124273.0,24.42,24.45,24.41,24.45,124273.0
2017-03-17 10:30:00,24.45,24.47,24.43,24.46,30318.0,24.45,24.47,24.43,24.46,30318.0
2017-03-17 10:35:00,24.46,24.46,24.42,24.45,57598.0,24.46,24.46,24.42,24.45,57598.0
2017-03-17 10:40:00,24.45,24.47,24.44,24.44,41070.0,24.45,24.47,24.44,24.44,41070.0
2017-03-17 10:45:00,24.45,24.48,24.43,24.47,56429.0,24.45,24.48,24.43,24.47,56429.0
2017-03-17 10:50:00,24.47,24.48,24.44,24.46,88959.0,24.47,24.48,24.44,24.46,88959.0
2017-03-17 10:55:00,24.46,24.47,24.45,24.46,25671.0,24.46,24.47,24.45,24.46,25671.0
2017-03-17 11:00:00,24.46,24.46,24.39,24.41,31986.0,24.46,24.46,24.39,24.41,31986.0
2017-03-17 11:05:00,24.42,24.43,24.4,24.42,21273.0,24.42,24.43,24.4,24.42,21273.0
2017-03-17 11:10:00,24.43,24.44,24.41,24.42,50249.0,24.43,24.44,24.41,24.42,50249.0
2017-03-17 11:15:00,24.41,24.44,24.41,24.43,12883.0,24.41,24.44,24.41,24.43,12883.0
2017-03-17 11:20:00,24.44,24.47,24.44,24.46,111352.0,24.44,24.47,24.44,24.46,111352.0
2017-03-17 11:25:00,24.46,24.48,24.45,24.45,36318.0,24.46,24.48,24.45,24.45,36318.0
2017-03-17 11:30:00,24.46,24.47,24.45,24.46,25573.0,24.46,24.47,24.45,24.46,25573.0
2017-03-17 11:35:00,24.46,24.46,24.43,24.46,44624.0,24.46,24.46,24.43,24.46,44624.0
2017-03-17 11:40:00,24.46,24.49,24.46,24.48,57214.0,24.46,24.49,24.46,24.48,57214.0
2017-03-17 11:45:00,24.48,24.5,24.47,24.47,84504.0,24.48,24.5,24.47,24.47,84504.0
2017-03-17 11:50:00,24.47,24.49,24.46,24.47,25819.0,24.47,24.49,24.46,24.47,25819.0
2017-03-17 11:55:00,24.47,24.52,24.47,24.52,47787.0,24.47,24.52,24.47,24.52,47787.0
2017-03-17 12:00:00,24.52,24.54,24.51,24.54,37563.0,24.52,24.54,24.51,24.54,37563.0
2017-03-17 12:05:00,24.54,24.54,24.52,24.54,25686.0,24.54,24.54,24.52,24.54,25686.0
2017-03-17 12:10:00,24.54,24.55,24.52,24.53,18534.0,24.54,24.55,24.52,24.53,18534.0
2017-03-17 12:15:00,24.53,24.55,24.52,24.52,32370.0,24.53,24.55,24.52,24.52,32370.0
2017-03-17 12:20:00,24.51,24.52,24.5,24.51,28332.0,24.51,24.52,24.5,24.51,28332.0
2017-03-17 12:25:00,24.51,24.52,24.5,24.52,5789.0,24.51,24.52,24.5,24.52,5789.0
2017-03-17 12:30:00,24.52,24.53,24.5,24.51,18194.0,24.52,24.53,24.5,24.51,18194.0
2017-03-17 12:35:00,24.51,24.51,24.5,24.5,21092.0,24.51,24.51,24.5,24.5,21092.0
2017-03-17 12:40:00,24.51,24.54,24.51,24.54,14982.0,24.51,24.54,24.51,24.54,14982.0
2017-03-17 12:45:00,24.53,24.54,24.51,24.53,43422.0,24.53,24.54,24.51,24.53,43422.0
2017-03-17 12:50:00,24.52,24.55,24.52,24.55,13874.0,24.52,24.55,24.52,24.55,13874.0
2017-03-17 12:55:00,24.55,24.55,24.53,24.54,13516.0,24.55,24.55,24.53,24.54,13516.0
2017-03-17 13:00:00,24.54,24.54,24.53,24.54,5109.0,24.54,24.54,24.53,24.54,5109.0
2017-03-17 13:05:00,24.54,24.54,24.53,24.54,3600.0,24.54,24.54,24.53,24.54,3600.0
2017-03-17 13:10:00,24.54,24.56,24.53,24.54,25509.0,24.54,24.56,24.53,24.54,25509.0
2017-03-17 13:15:00,24.54,24.56,24.53,24.55,21319.0,24.54,24.56,24.53,24.55,21319.0
2017-03-17 13:20:00,24.54,24.56,24.53,24.55,8670.0,24.54,24.56,24.53,24.55,8670.0
2017-03-17 13:25:00,24.56,24.56,24.54,24.55,12876.0,24.56,24.56,24.54,24.55,12876.0
2017-03-17 13:30:00,24.55,24.55,24.53,24.54,9921.0,24.55,24.55,24.53,24.54,9921.0
2017-03-17 13:35:00,24.54,24.55,24.52,24.52,31838.0,24.54,24.55,24.52,24.52,31838.0
2017-03-17 13:40:00,24.53,24.53,24.52,24.53,6899.0,24.53,24.53,24.52,24.53,6899.0
2017-03-17 13:45:00,24.53,24.53,24.52,24.53,6600.0,24.53,24.53,24.52,24.53,6600.0
2017-03-17 13:50:00,24.53,24.55,24.52,24.54,38509.0,24.53,24.55,24.52,24.54,38509.0
2017-03-17 13:55:00,24.54,24.56,24.53,24.55,21207.0,24.54,24.56,24.53,24.55,21207.0
2017-03-17 14:00:00,24.54,24.57,24.54,24.55,28674.0,24.54,24.57,24.54,24.55,28674.0
2017-03-17 14:05:00,24.55,24.56,24.53,24.55,25545.0,24.55,24.56,24.53,24.55,25545.0
2017-03-17 14:10:00,24.55,24.59,24.54,24.59,20181.0,24.55,24.59,24.54,24.59,20181.0
2017-03-17 14:15:00,24.59,24.59,24.56,24.57,28134.0,24.59,24.59,24.56,24.57,28134.0
2017-03-17 14:20:00,24.58,24.58,24.57,24.58,10911.0,24.58,24.58,24.57,24.58,10911.0
2017-03-17 14:25:00,24.58,24.58,24.56,24.57,29580.0,24.58,24.58,24.56,24.57,29580.0
2017-03-17 14:30:00,24.57,24.58,24.56,24.58,38522.0,24.57,24.58,24.56,24.58,38522.0
2017-03-17 14:35:00,24.57,24.58,24.57,24.57,17924.0,24.57,24.58,24.57,24.57,17924.0
2017-03-17 14:40:00,24.57,24.61,24.57,24.6,99137.0,24.57,24.61,24.57,24.6,99137.0
2017-03-17 14:45:00,24.6,24.6,24.56,24.56,33487.0,24.6,24.6,24.56,24.56,33487.0
2017-03-17 14:50:00,24.56,24.57,24.54,24.54,27224.0,24.56,24.57,24.54,24.54,27224.0
2017-03-17 14:55:00,24.54,24.55,24.54,24.55,7655.0,24.54,24.55,24.54,24.55,7655.0
2017-03-17 15:00:00,24.55,24.55,24.53,24.54,22173.0,24.55,24.55,24.53,24.54,22173.0
2017-03-17 15:05:00,24.53,24.56,24.53,24.56,38876.0,24.53,24.56,24.53,24.56,38876.0
2017-03-17 15:10:00,24.56,24.57,24.55,24.55,111945.0,24.56,24.57,24.55,24.55,111945.0
2017-03-17 15:15:00,24.55,24.57,24.55,24.55,27000.0,24.55,24.57,24.55,24.55,27000.0
2017-03-17 15:20:00,24.56,24.56,24.54,24.55,60867.0,24.56,24.56,24.54,24.55,60867.0
2017-03-17 15:25:00,24.55,24.55,24.52,24.53,48236.0,24.55,24.55,24.52,24.53,48236.0
2017-03-17 15:30:00,24.52,24.53,24.5,24.5,94033.0,24.52,24.53,24.5,24.5,94033.0
2017-03-17 15:35:00,24.5,24.51,24.47,24.5,68986.0,24.5,24.51,24.47,24.5,68986.0
2017-03-17 15:40:00,24.5,24.5,24.48,24.48,76784.0,24.5,24.5,24.48,24.48,76784.0
2017-03-17 15:45:00,24.48,24.48,24.44,24.45,127447.0,24.48,24.48,24.44,24.45,127447.0
2017-03-17 15:50:00,24.45,24.48,24.45,24.47,153628.0,24.45,24.48,24.45,24.47,153628.0
2017-03-17 15:55:00,24.47,24.47,24.43,24.43,246304.0,24.47,24.47,24.43,24.43,246304.0
2017-03-20 09:30:00,24.45,24.45,24.35,24.4,53300.0,24.45,24.45,24.35,24.4,53300.0
2017-03-20 09:35:00,24.39,24.42,24.38,24.41,20094.0,24.39,24.42,24.38,24.41,20094.0
2017-03-20 09:40:00,24.4,24.44,24.39,24.4,39752.0,24.4,24.44,24.39,24.4,39752.0
2017-03-20 09:45:00,24.41,24.42,24.37,24.38,20054.0,24.41,24.42,24.37,24.38,20054.0
2017-03-20 09:50:00,24.38,24.39,24.34,24.35,35865.0,24.38,24.39,24.34,24.35,35865.0
2017-03-20 09:55:00,24.36,24.48,24.35,24.46,44312.0,24.36,24.48,24.35,24.46,44312.0
2017-03-20 10:00:00,24.46,24.47,24.39,24.4,32826.0,24.46,24.47,24.39,24.4,32826.0
2017-03-20 10:05:00,24.41,24.43,24.4,24.42,22253.0,24.41,24.43,24.4,24.42,22253.0
2017-03-20 10:10:00,24.42,24.43,24.4,24.42,35179.0,24.42,24.43,24.4,24.42,35179.0
2017-03-20 10:15:00,24.43,24.47,24.42,24.47,24320.0,24.43,24.47,24.42,24.47,24320.0
2017-03-20 10:20:00,24.46,24.48,24.44,24.44,11178.0,24.46,24.48,24.44,24.44,11178.0
2017-03-20 10:25:00,24.45,24.46,24.43,24.45,14306.0,24.45,24.46,24.43,24.45,14306.0
2017-03-20 10:30:00,24.45,24.46,24.4,24.43,58565.0,24.45,24.46,24.4,24.43,58565.0
2017-03-20 10:35:00,24.43,24.46,24.42,24.45,39386.0,24.43,24.46,24.42,24.45,39386.0
2017-03-20 10:40:00,24.45,24.45,24.43,24.45,23053.0,24.45,24.45,24.43,24.45,23053.0
2017-03-20 10:45:00,24.45,24.47,24.43,24.43,30027.0,24.45,24.47,24.43,24.43,30027.0
2017-03-20 10:50:00,24.43,24.46,24.42,24.44,24800.0,24.43,24.46,24.42,24.44,24800.0
2017-03-20 10:55:00,24.44,24.48,24.43,24.46,32652.0,24.44,24.48,24.43,24.46,32652.0
2017-03-20 11:00:00,24.46,24.47,24.42,24.42,19158.0,24.46,24.47,24.42,24.42,19158.0
2017-03-20 11:05:00,24.43,24.45,24.41,24.42,35448.0,24.43,24.45,24.41,24.42,35448.0
2017-03-20 11:10:00,24.43,24.43,24.39,24.39,10126.0,24.43,24.43,24.39,24.39,10126.0
2017-03-20 11:15:00,24.4,24.42,24.39,24.41,9367.0,24.4,24.42,24.39,24.41,9367.0
2017-03-20 11:20:00,24.42,24.43,24.41,24.43,11910.0,24.42,24.43,24.41,24.43,11910.0
2017-03-20 11:25:00,24.43,24.43,24.4,24.42,14701.0,24.43,24.43,24.4,24.42,14701.0
2017-03-20 11:30:00,24.42,24.43,24.41,24.42,9133.0,24.42,24.43,24.41,24.42,9133.0
2017-03-20 11:35:00,24.42,24.43,24.4,24.42,14168.0,24.42,24.43,24.4,24.42,14168.0
2017-03-20 11:40:00,24.43,24.44,24.41,24.41,22418.0,24.43,24.44,24.41,24.41,22418.0
2017-03-20 11:45:00,24.41,24.43,24.4,24.42,23875.0,24.41,24.43,24.4,24.42,23875.0
2017-03-20 11:50:00,24.42,24.44,24.41,24.44,22414.0,24.42,24.44,24.41,24.44,22414.0
2017-03-20 11:55:00,24.44,24.44,24.42,24.43,27000.0,24.44,24.44,24.42,24.43,27000.0
2017-03-20 12:00:00,24.43,24.44,24.39,24.41,28444.0,24.43,24.44,24.39,24.41,28444.0
2017-03-20 12:05:00,24.41,24.43,24.41,24.41,28156.0,24.41,24.43,24.41,24.41,28156.0
2017-03-20 12:10:00,24.41,24.43,24.38,24.39,32852.0,24.41,24.43,24.38,24.39,32852.0
2017-03-20 12:15:00,24.39,24.4,24.36,24.39,49112.0,24.39,24.4,24.36,24.39,49112.0
2017-03-20 12:20:00,24.39,24.39,24.37,24.37,15178.0,24.39,24.39,24.37,24.37,15178.0
2017-03-20 12:25:00,24.37,24.38,24.36,24.37,12909.0,24.37,24.38,24.36,24.37,12909.0
2017-03-20 12:30:00,24.37,24.38,24.36,24.37,21661.0,24.37,24.38,24.36,24.37,21661.0
2017-03-20 12:35:00,24.37,24.4,24.36,24.39,26244.0,24.37,24.4,24.36,24.39,26244.0
2017-03-20 12:40:00,24.39,24.42,24.39,24.41,35554.0,24.39,24.42,24.39,24.41,35554.0
2017-03-20 12:45:00,24.42,24.42,24.39,24.39,21722.0,24.42,24.42,24.39,24.39,21722.0
2017-03-20 12:50:00,24.39,24.4,24.39,24.39,10078.0,24.39,24.4,24.39,24.39,10078.0
2017-03-20 12:55:00,24.39,24.4,24.38,24.39,19766.0,24.39,24.4,24.38,24.39,19766.0
2017-03-20 13:00:00,24.39,24.4,24.38,24.39,24430.0,24.39,24.4,24.38,24.39,24430.0
2017-03-20 13:05:00,24.39,24.4,24.39,24.39,10191.0,24.39,24.4,24.39,24.39,10191.0
2017-03-20 13:10:00,24.39,24.4,24.39,24.39,6755.0,24.39,24.4,24.39,24.39,6755.0
2017-03-20 13:15:00,24.39,24.39,24.37,24.38,32529.0,24.39,24.39,24.37,24.38,32529.0
2017-03-20 13:20:00,24.39,24.4,24.38,24.39,21159.0,24.39,24.4,24.38,24.39,21159.0
2017-03-20 13:25:00,24.39,24.4,24.38,24.38,34313.0,24.39,24.4,24.38,24.38,34313.0
2017-03-20 13:30:00,24.39,24.39,24.37,24.39,24612.0,24.39,24.39,24.37,24.39,24612.0
2017-03-20 13:35:00,24.39,24.43,24.38,24.4,88733.0,24.39,24.43,24.38,24.4,88733.0
2017-03-20 13:40:00,24.39,24.39,24.35,24.37,20954.0,24.39,24.39,24.35,24.37,20954.0
2017-03-20 13:45:00,24.36,24.4,24.36,24.38,24545.0,24.36,24.4,24.36,24.38,24545.0
2017-03-20 13:50:00,24.37,24.39,24.36,24.39,40754.0,24.37,24.39,24.36,24.39,40754.0
2017-03-20 13:55:00,24.39,24.41,24.38,24.39,36690.0,24.39,24.41,24.38,24.39,36690.0
2017-03-20 14:00:00,24.39,24.41,24.38,24.39,28704.0,24.39,24.41,24.38,24.39,28704.0
2017-03-20 14:05:00,24.39,24.39,24.36,24.36,46211.0,24.39,24.39,24.36,24.36,46211.0
2017-03-20 14:10:00,24.36,24.38,24.36,24.36,35654.0,24.36,24.38,24.36,24.36,35654.0
2017-03-20 14:15:00,24.36,24.37,24.35,24.36,24610.0,24.36,24.37,24.35,24.36,24610.0
2017-03-20 14:20:00,24.36,24.36,24.34,24.36,35993.0,24.36,24.36,24.34,24.36,35993.0
2017-03-20 14:25:00,24.36,24.37,24.34,24.35,29763.0,24.36,24.37,24.34,24.35,29763.0
2017-03-20 14:30:00,24.35,24.35,24.33,24.33,24194.0,24.35,24.35,24.33,24.33,24194.0
2017-03-20 14:35:00,24.33,24.34,24.3,24.3,44924.0,24.33,24.34,24.3,24.3,44924.0
2017-03-20 14:40:00,24.3,24.31,24.28,24.29,39164.0,24.3,24.31,24.28,24.29,39164.0
2017-03-20 14:45:00,24.29,24.29,24.26,24.28,56973.0,24.29,24.29,24.26,24.28,56973.0
2017-03-20 14:50:00,24.29,24.3,24.27,24.29,29005.0,24.29,24.3,24.27,24.29,29005.0
2017-03-20 14:55:00,24.29,24.33,24.29,24.33,24910.0,24.29,24.33,24.29,24.33,24910.0
2017-03-20 15:00:00,24.33,24.33,24.29,24.3,44787.0,24.33,24.33,24.29,24.3,44787.0
2017-03-20 15:05:00,24.3,24.32,24.29,24.3,28842.0,24.3,24.32,24.29,24.3,28842.0
2017-03-20 15:10:00,24.3,24.34,24.29,24.34,93331.0,24.3,24.34,24.29,24.34,93331.0
2017-03-20 15:15:00,24.34,24.37,24.33,24.37,23450.0,24.34,24.37,24.33,24.37,23450.0
2017-03-20 15:20:00,24.37,24.38,24.34,24.36,84384.0,24.37,24.38,24.34,24.36,84384.0
2017-03-20 15:25:00,24.35,24.36,24.33,24.36,88079.0,24.35,24.36,24.33,24.36,88079.0
2017-03-20 15:30:00,24.36,24.39,24.35,24.36,56657.0,24.36,24.39,24.35,24.36,56657.0
2017-03-20 15:35:00,24.37,24.39,24.36,24.39,44633.0,24.37,24.39,24.36,24.39,44633.0
2017-03-20 15:40:00,24.39,24.39,24.35,24.35,83235.0,24.39,24.39,24.35,24.35,83235.0
2017-03-20 15:45:00,24.36,24.39,24.35,24.38,105761.0,24.36,24.39,24.35,24.38,105761.0
2017-03-20 15:50:00,24.39,24.39,24.38,24.38,103027.0,24.39,24.39,24.38,24.38,103027.0
2017-03-20 15:55:00,24.38,24.38,24.36,24.38,352880.0,24.38,24.38,24.36,24.38,352880.0
2017-03-21 09:30:00,24.52,24.59,24.42,24.59,88147.0,24.52,24.59,24.42,24.59,88147.0
2017-03-21 09:35:00,24.59,24.59,24.48,24.5,28408.0,24.59,24.59,24.48,24.5,28408.0
2017-03-21 09:40:00,24.5,24.5,24.47,24.5,6788.0,24.5,24.5,24.47,24.5,6788.0
2017-03-21 09:45:00,24.49,24.5,24.45,24.48,20978.0,24.49,24.5,24.45,24.48,20978.0
2017-03-21 09:50:00,24.48,24.48,24.45,24.48,74472.0,24.48,24.48,24.45,24.48,74472.0
2017-03-21 09:55:00,24.48,24.49,24.44,24.44,51277.0,24.48,24.49,24.44,24.44,51277.0
2017-03-21 10:00:00,24.44,24.46,24.4,24.45,16509.0,24.44,24.46,24.4,24.45,16509.0
2017-03-21 10:05:00,24.45,24.46,24.43,24.44,37248.0,24.45,24.46,24.43,24.44,37248.0
2017-03-21 10:10:00,24.44,24.46,24.39,24.39,131407.0,24.44,24.46,24.39,24.39,131407.0
2017-03-21 10:15:00,24.4,24.4,24.37,24.39,14984.0,24.4,24.4,24.37,24.39,14984.0
2017-03-21 10:20:00,24.39,24.39,24.34,24.35,10458.0,24.39,24.39,24.34,24.35,10458.0
2017-03-21 10:25:00,24.35,24.35,24.3,24.32,24276.0,24.35,24.35,24.3,24.32,24276.0
2017-03-21 10:30:00,24.31,24.35,24.3,24.35,28339.0,24.31,24.35,24.3,24.35,28339.0
2017-03-21 10:35:00,24.34,24.34,24.29,24.3,42402.0,24.34,24.34,24.29,24.3,42402.0
2017-03-21 10:40:00,24.3,24.31,24.28,24.28,12712.0,24.3,24.31,24.28,24.28,12712.0
2017-03-21 10:45:00,24.28,24.35,24.27,24.35,67350.0,24.28,24.35,24.27,24.35,67350.0
2017-03-21 10:50:00,24.35,24.35,24.27,24.28,32215.0,24.35,24.35,24.27,24.28,32215.0
2017-03-21 10:55:00,24.29,24.29,24.25,24.29,66981.0,24.29,24.29,24.25,24.29,66981.0
2017-03-21 11:00:00,24.3,24.31,24.28,24.29,77230.0,24.3,24.31,24.28,24.29,77230.0
2017-03-21 11:05:00,24.29,24.31,24.26,24.3,107304.0,24.29,24.31,24.26,24.3,107304.0
2017-03-21 11:10:00,24.3,24.31,24.28,24.3,26887.0,24.3,24.31,24.28,24.3,26887.0
2017-03-21 11:15:00,24.29,24.3,24.26,24.27,40981.0,24.29,24.3,24.26,24.27,40981.0
2017-03-21 11:20:00,24.27,24.33,24.26,24.32,40944.0,24.27,24.33,24.26,24.32,40944.0
2017-03-21 11:25:00,24.31,24.31,24.24,24.25,105485.0,24.31,24.31,24.24,24.25,105485.0
2017-03-21 11:30:00,24.26,24.26,24.19,24.2,107731.0,24.26,24.26,24.19,24.2,107731.0
2017-03-21 11:35:00,24.21,24.23,24.1,24.21,119331.0,24.21,24.23,24.1,24.21,119331.0
2017-03-21 11:40:00,24.22,24.25,24.21,24.24,25311.0,24.22,24.25,24.21,24.24,25311.0
2017-03-21 11:45:00,24.24,24.28,24.22,24.28,31413.0,24.24,24.28,24.22,24.28,31413.0
2017-03-21 11:50:00,24.27,24.3,24.26,24.3,28559.0,24.27,24.3,24.26,24.3,28559.0
2017-03-21 11:55:00,24.3,24.33,24.28,24.32,26925.0,24.3,24.33,24.28,24.32,26925.0
2017-03-21 12:00:00,24.32,24.32,24.28,24.32,28639.0,24.32,24.32,24.28,24.32,28639.0
2017-03-21 12:05:00,24.33,24.35,24.31,24.32,27133.0,24.33,24.35,24.31,24.32,27133.0
2017-03-21 12:10:00,24.33,24.35,24.29,24.3,79779.0,24.33,24.35,24.29,24.3,79779.0
2017-03-21 12:15:00,24.31,24.32,24.28,24.29,17021.0,24.31,24.32,24.28,24.29,17021.0
2017-03-21 12:20:00,24.28,24.3,24.25,24.27,24901.0,24.28,24.3,24.25,24.27,24901.0
2017-03-21 12:25:00,24.27,24.3,24.26,24.29,18125.0,24.27,24.3,24.26,24.29,18125.0
2017-03-21 12:30:00,24.29,24.31,24.27,24.28,30790.0,24.29,24.31,24.27,24.28,30790.0
2017-03-21 12:35:00,24.29,24.29,24.25,24.25,65527.0,24.29,24.29,24.25,24.25,65527.0
2017-03-21 12:40:00,24.25,24.27,24.21,24.23,46646.0,24.25,24.27,24.21,24.23,46646.0
2017-03-21 12:45:00,24.23,24.24,24.2,24.22,33112.0,24.23,24.24,24.2,24.22,33112.0
2017-03-21 12:50:00,24.22,24.23,24.18,24.21,15773.0,24.22,24.23,24.18,24.21,15773.0
2017-03-21 12:55:00,24.22,24.24,24.21,24.23,9742.0,24.22,24.24,24.21,24.23,9742.0
2017-03-21 13:00:00,24.23,24.26,24.23,24.25,15843.0,24.23,24.26,24.23,24.25,15843.0
2017-03-21 13:05:00,24.25,24.25,24.22,24.23,18662.0,24.25,24.25,24.22,24.23,18662.0
2017-03-21 13:10:00,24.23,24.24,24.21,24.22,28132.0,24.23,24.24,24.21,24.22,28132.0
2017-03-21 13:15:00,24.21,24.24,24.21,24.23,9406.0,24.21,24.24,24.21,24.23,9406.0
2017-03-21 13:20:00,24.23,24.25,24.21,24.22,40143.0,24.23,24.25,24.21,24.22,40143.0
2017-03-21 13:25:00,24.22,24.27,24.22,24.27,27855.0,24.22,24.27,24.22,24.27,27855.0
2017-03-21 13:30:00,24.27,24.27,24.25,24.25,12684.0,24.27,24.27,24.25,24.25,12684.0
2017-03-21 13:35:00,24.25,24.25,24.23,24.23,17184.0,24.25,24.25,24.23,24.23,17184.0
2017-03-21 13:40:00,24.23,24.26,24.22,24.22,24574.0,24.23,24.26,24.22,24.22,24574.0
2017-03-21 13:45:00,24.22,24.23,24.19,24.22,30015.0,24.22,24.23,24.19,24.22,30015.0
2017-03-21 13:50:00,24.21,24.22,24.19,24.2,26163.0,24.21,24.22,24.19,24.2,26163.0
2017-03-21 13:55:00,24.19,24.2,24.15,24.16,64568.0,24.19,24.2,24.15,24.16,64568.0
2017-03-21 14:00:00,24.16,24.2,24.15,24.18,57354.0,24.16,24.2,24.15,24.18,57354.0
2017-03-21 14:05:00,24.18,24.22,24.16,24.21,37653.0,24.18,24.22,24.16,24.21,37653.0
2017-03-21 14:10:00,24.21,24.23,24.18,24.21,57049.0,24.21,24.23,24.18,24.21,57049.0
2017-03-21 14:15:00,24.2,24.23,24.19,24.23,23021.0,24.2,24.23,24.19,24.23,23021.0
2017-03-21 14:20:00,24.22,24.23,24.19,24.2,23322.0,24.22,24.23,24.19,24.2,23322.0
2017-03-21 14:25:00,24.2,24.22,24.2,24.21,26693.0,24.2,24.22,24.2,24.21,26693.0
2017-03-21 14:30:00,24.21,24.25,24.2,24.24,50950.0,24.21,24.25,24.2,24.24,50950.0
2017-03-21 14:35:00,24.25,24.26,24.24,24.26,20142.0,24.25,24.26,24.24,24.26,20142.0
2017-03-21 14:40:00,24.26,24.27,24.24,24.24,40007.0,24.26,24.27,24.24,24.24,40007.0
2017-03-21 14:45:00,24.24,24.24,24.18,24.21,39365.0,24.24,24.24,24.18,24.21,39365.0
2017-03-21 14:50:00,24.21,24.24,24.19,24.23,48586.0,24.21,24.24,24.19,24.23,48586.0
2017-03-21 14:55:00,24.23,24.27,24.23,24.26,30193.0,24.23,24.27,24.23,24.26,30193.0
2017-03-21 15:00:00,24.26,24.27,24.21,24.23,65112.0,24.26,24.27,24.21,24.23,65112.0
2017-03-21 15:05:00,24.23,24.27,24.23,24.25,35862.0,24.23,24.27,24.23,24.25,35862.0
2017-03-21 15:10:00,24.26,24.27,24.23,24.24,219842.0,24.26,24.27,24.23,24.24,219842.0
2017-03-21 15:15:00,24.24,24.25,24.21,24.23,35443.0,24.24,24.25,24.21,24.23,35443.0
2017-03-21 15:20:00,24.23,24.24,24.2,24.23,55884.0,24.23,24.24,24.2,24.23,55884.0
2017-03-21 15:25:00,24.23,24.24,24.22,24.23,52024.0,24.23,24.24,24.22,24.23,52024.0
2017-03-21 15:30:00,24.22,24.23,24.19,24.2,66903.0,24.22,24.23,24.19,24.2,66903.0
2017-03-21 15:35:00,24.2,24.21,24.15,24.15,117284.0,24.2,24.21,24.15,24.15,117284.0
2017-03-21 15:40:00,24.15,24.18,24.14,24.14,94930.0,24.15,24.18,24.14,24.14,94930.0
2017-03-21 15:45:00,24.14,24.16,24.12,24.15,118462.0,24.14,24.16,24.12,24.15,118462.0
2017-03-21 15:50:00,24.14,24.16,24.11,24.13,199696.0,24.14,24.16,24.11,24.13,199696.0
2017-03-21 15:55:00,24.14,24.15,24.12,24.14,255617.0,24.14,24.15,24.12,24.14,255617.0
2017-03-22 09:30:00,24.22,24.25,24.13,24.2,90466.0,24.22,24.25,24.13,24.2,90466.0
2017-03-22 09:35:00,24.2,24.23,24.18,24.2,42348.0,24.2,24.23,24.18,24.2,42348.0
2017-03-22 09:40:00,24.21,24.22,24.16,24.17,38456.0,24.21,24.22,24.16,24.17,38456.0
2017-03-22 09:45:00,24.17,24.2,24.17,24.17,49416.0,24.17,24.2,24.17,24.17,49416.0
2017-03-22 09:50:00,24.17,24.19,24.14,24.16,45594.0,24.17,24.19,24.14,24.16,45594.0
2017-03-22 09:55:00,24.15,24.15,24.11,24.11,53103.0,24.15,24.15,24.11,24.11,53103.0
2017-03-22 10:00:00,24.12,24.14,24.07,24.08,88023.0,24.12,24.14,24.07,24.08,88023.0
2017-03-22 10:05:00,24.09,24.09,24.03,24.04,125322.0,24.09,24.09,24.03,24.04,125322.0
2017-03-22 10:10:00,24.05,24.08,24.02,24.05,107788.0,24.05,24.08,24.02,24.05,107788.0
2017-03-22 10:15:00,24.06,24.09,24.05,24.07,62063.0,24.06,24.09,24.05,24.07,62063.0
2017-03-22 10:20:00,24.07,24.12,24.06,24.1,56918.0,24.07,24.12,24.06,24.1,56918.0
2017-03-22 10:25:00,24.11,24.12,24.08,24.11,55039.0,24.11,24.12,24.08,24.11,55039.0
2017-03-22 10:30:00,24.11,24.16,24.1,24.14,51976.0,24.11,24.16,24.1,24.14,51976.0
2017-03-22 10:35:00,24.14,24.24,24.14,24.23,66699.0,24.14,24.24,24.14,24.23,66699.0
2017-03-22 10:40:00,24.23,24.26,24.2,24.2,68939.0,24.23,24.26,24.2,24.2,68939.0
2017-03-22 10:45:00,24.2,24.24,24.18,24.21,41886.0,24.2,24.24,24.18,24.21,41886.0
2017-03-22 10:50:00,24.22,24.25,24.2,24.21,88819.0,24.22,24.25,24.2,24.21,88819.0
2017-03-22 10:55:00,24.21,24.25,24.19,24.24,37443.0,24.21,24.25,24.19,24.24,37443.0
2017-03-22 11:00:00,24.24,24.24,24.21,24.24,108918.0,24.24,24.24,24.21,24.24,108918.0
2017-03-22 11:05:00,24.24,24.31,24.24,24.29,75084.0,24.24,24.31,24.24,24.29,75084.0
2017-03-22 11:10:00,24.29,24.32,24.28,24.29,97382.0,24.29,24.32,24.28,24.29,97382.0
2017-03-22 11:15:00,24.3,24.38,24.3,24.37,126752.0,24.3,24.38,24.3,24.37,126752.0
2017-03-22 11:20:00,24.36,24.41,24.36,24.4,66547.0,24.36,24.41,24.36,24.4,66547.0
2017-03-22 11:25:00,24.4,24.4,24.36,24.39,31931.0,24.4,24.4,24.36,24.39,31931.0
2017-03-22 11:30:00,24.39,24.4,24.3,24.32,140963.0,24.39,24.4,24.3,24.32,140963.0
2017-03-22 11:35:00,24.32,24.35,24.3,24.35,44305.0,24.32,24.35,24.3,24.35,44305.0
2017-03-22 11:40:00,24.35,24.39,24.34,24.38,46934.0,24.35,24.39,24.34,24.38,46934.0
2017-03-22 11:45:00,24.39,24.39,24.35,24.38,33100.0,24.39,24.39,24.35,24.38,33100.0
2017-03-22 11:50:00,24.37,24.37,24.33,24.36,125417.0,24.37,24.37,24.33,24.36,125417.0
2017-03-22 11:55:00,24.36,24.38,24.3,24.31,64662.0,24.36,24.38,24.3,24.31,64662.0
2017-03-22 12:00:00,24.31,24.32,24.29,24.32,54449.0,24.31,24.32,24.29,24.32,54449.0
2017-03-22 12:05:00,24.32,24.34,24.31,24.32,38648.0,24.32,24.34,24.31,24.32,38648.0
2017-03-22 12:10:00,24.33,24.33,24.28,24.29,47593.0,24.33,24.33,24.28,24.29,47593.0
2017-03-22 12:15:00,24.28,24.3,24.27,24.27,34273.0,24.28,24.3,24.27,24.27,34273.0
2017-03-22 12:20:00,24.28,24.29,24.25,24.26,43477.0,24.28,24.29,24.25,24.26,43477.0
2017-03-22 12:25:00,24.26,24.26,24.24,24.26,30968.0,24.26,24.26,24.24,24.26,30968.0
2017-03-22 12:30:00,24.26,24.31,24.25,24.3,94803.0,24.26,24.31,24.25,24.3,94803.0
2017-03-22 12:35:00,24.29,24.3,24.25,24.26,40481.0,24.29,24.3,24.25,24.26,40481.0
2017-03-22 12:40:00,24.26,24.26,24.23,24.24,28295.0,24.26,24.26,24.23,24.24,28295.0
2017-03-22 12:45:00,24.23,24.24,24.22,24.23,21675.0,24.23,24.24,24.22,24.23,21675.0
2017-03-22 12:50:00,24.23,24.23,24.2,24.21,39372.0,24.23,24.23,24.2,24.21,39372.0
2017-03-22 12:55:00,24.2,24.25,24.2,24.23,27212.0,24.2,24.25,24.2,24.23,27212.0
2017-03-22 13:00:00,24.23,24.25,24.19,24.2,66055.0,24.23,24.25,24.19,24.2,66055.0
2017-03-22 13:05:00,24.21,24.21,24.18,24.19,9117.0,24.21,24.21,24.18,24.19,9117.0
2017-03-22 13:10:00,24.2,24.22,24.19,24.2,43467.0,24.2,24.22,24.19,24.2,43467.0
2017-03-22 13:15:00,24.21,24.27,24.2,24.25,68278.0,24.21,24.27,24.2,24.25,68278.0
2017-03-22 13:20:00,24.26,24.27,24.23,24.24,34387.0,24.26,24.27,24.23,24.24,34387.0
2017-03-22 13:25:00,24.25,24.27,24.24,24.26,26943.0,24.25,24.27,24.24,24.26,26943.0
2017-03-22 13:30:00,24.26,24.29,24.26,24.29,39484.0,24.26,24.29,24.26,24.29,39484.0
2017-03-22 13:35:00,24.29,24.32,24.27,24.3,71012.0,24.29,24.32,24.27,24.3,71012.0
2017-03-22 13:40:00,24.3,24.3,24.23,24.24,45797.0,24.3,24.3,24.23,24.24,45797.0
2017-03-22 13:45:00,24.24,24.24,24.21,24.23,24627.0,24.24,24.24,24.21,24.23,24627.0
2017-03-22 13:50:00,24.23,24.23,24.2,24.2,13969.0,24.23,24.23,24.2,24.2,13969.0
2017-03-22 13:55:00,24.2,24.2,24.18,24.18,19174.0,24.2,24.2,24.18,24.18,19174.0
2017-03-22 14:00:00,24.19,24.23,24.18,24.23,30590.0,24.19,24.23,24.18,24.23,30590.0
2017-03-22 14:05:00,24.22,24.23,24.2,24.2,10086.0,24.22,24.23,24.2,24.2,10086.0
2017-03-22 14:10:00,24.21,24.24,24.2,24.23,16888.0,24.21,24.24,24.2,24.23,16888.0
2017-03-22 14:15:00,24.23,24.23,24.2,24.2,29868.0,24.23,24.23,24.2,24.2,29868.0
2017-03-22 14:20:00,24.21,24.21,24.19,24.21,35298.0,24.21,24.21,24.19,24.21,35298.0
2017-03-22 14:25:00,24.21,24.21,24.18,24.2,18284.0,24.21,24.21,24.18,24.2,18284.0
2017-03-22 14:30:00,24.19,24.22,24.19,24.2,24557.0,24.19,24.22,24.19,24.2,24557.0
2017-03-22 14:35:00,24.2,24.26,24.19,24.26,28872.0,24.2,24.26,24.19,24.26,28872.0
2017-03-22 14:40:00,24.25,24.26,24.23,24.25,39394.0,24.25,24.26,24.23,24.25,39394.0
2017-03-22 14:45:00,24.25,24.27,24.24,24.27,18986.0,24.25,24.27,24.24,24.27,18986.0
2017-03-22 14:50:00,24.27,24.28,24.26,24.27,22734.0,24.27,24.28,24.26,24.27,22734.0
2017-03-22 14:55:00,24.27,24.27,24.24,24.25,27495.0,24.27,24.27,24.24,24.25,27495.0
2017-03-22 15:00:00,24.25,24.25,24.22,24.22,18285.0,24.25,24.25,24.22,24.22,18285.0
2017-03-22 15:05:00,24.22,24.26,24.21,24.25,164408.0,24.22,24.26,24.21,24.25,164408.0
2017-03-22 15:10:00,24.26,24.27,24.25,24.25,43955.0,24.26,24.27,24.25,24.25,43955.0
2017-03-22 15:15:00,24.25,24.28,24.24,24.28,42824.0,24.25,24.28,24.24,24.28,42824.0
2017-03-22 15:20:00,24.28,24.31,24.27,24.29,55861.0,24.28,24.31,24.27,24.29,55861.0
2017-03-22 15:25:00,24.29,24.3,24.27,24.27,21600.0,24.29,24.3,24.27,24.27,21600.0
2017-03-22 15:30:00,24.27,24.28,24.24,24.26,42372.0,24.27,24.28,24.24,24.26,42372.0
2017-03-22 15:35:00,24.27,24.28,24.23,24.24,61883.0,24.27,24.28,24.23,24.24,61883.0
2017-03-22 15:40:00,24.25,24.27,24.24,24.26,57356.0,24.25,24.27,24.24,24.26,57356.0
2017-03-22 15:45:00,24.26,24.29,24.25,24.27,62712.0,24.26,24.29,24.25,24.27,62712.0
2017-03-22 15:50:00,24.27,24.3,24.27,24.29,104547.0,24.27,24.3,24.27,24.29,104547.0
2017-03-22 15:55:00,24.29,24.3,24.26,24.27,254795.0,24.29,24.3,24.26,24.27,254795.0
2017-03-23 09:30:00,24.24,24.29,24.14,24.26,42478.0,24.24,24.29,24.14,24.26,42478.0
2017-03-23 09:35:00,24.26,24.34,24.25,24.31,42446.0,24.26,24.34,24.25,24.31,42446.0
2017-03-23 09:40:00,24.3,24.33,24.27,24.3,35352.0,24.3,24.33,24.27,24.3,35352.0
2017-03-23 09:45:00,24.3,24.32,24.29,24.3,29644.0,24.3,24.32,24.29,24.3,29644.0
2017-03-23 09:50:00,24.3,24.3,24.26,24.27,85720.0,24.3,24.3,24.26,24.27,85720.0
2017-03-23 09:55:00,24.27,24.3,24.25,24.29,87226.0,24.27,24.3,24.25,24.29,87226.0
2017-03-23 10:00:00,24.28,24.29,24.25,24.26,42578.0,24.28,24.29,24.25,24.26,42578.0
2017-03-23 10:05:00,24.27,24.27,24.22,24.22,30394.0,24.27,24.27,24.22,24.22,30394.0
2017-03-23 10:10:00,24.23,24.24,24.17,24.2,63449.0,24.23,24.24,24.17,24.2,63449.0
2017-03-23 10:15:00,24.2,24.22,24.19,24.22,33037.0,24.2,24.22,24.19,24.22,33037.0
2017-03-23 10:20:00,24.22,24.25,24.22,24.23,25441.0,24.22,24.25,24.22,24.23,25441.0
2017-03-23 10:25:00,24.23,24.28,24.22,24.28,22287.0,24.23,24.28,24.22,24.28,22287.0
2017-03-23 10:30:00,24.28,24.32,24.26,24.3,46784.0,24.28,24.32,24.26,24.3,46784.0
2017-03-23 10:35:00,24.3,24.32,24.29,24.32,26202.0,24.3,24.32,24.29,24.32,26202.0
2017-03-23 10:40:00,24.31,24.34,24.29,24.3,45011.0,24.31,24.34,24.29,24.3,45011.0
2017-03-23 10:45:00,24.31,24.34,24.31,24.33,67504.0,24.31,24.34,24.31,24.33,67504.0
2017-03-23 10:50:00,24.33,24.37,24.33,24.37,26723.0,24.33,24.37,24.33,24.37,26723.0
2017-03-23 10:55:00,24.37,24.37,24.33,24.33,22408.0,24.37,24.37,24.33,24.33,22408.0
2017-03-23 11:00:00,24.33,24.34,24.31,24.32,34467.0,24.33,24.34,24.31,24.32,34467.0
2017-03-23 11:05:00,24.32,24.38,24.3,24.38,105634.0,24.32,24.38,24.3,24.38,105634.0
2017-03-23 11:10:00,24.37,24.38,24.34,24.37,18188.0,24.37,24.38,24.34,24.37,18188.0
2017-03-23 11:15:00,24.37,24.39,24.35,24.36,39020.0,24.37,24.39,24.35,24.36,39020.0
2017-03-23 11:20:00,24.36,24.37,24.34,24.35,24582.0,24.36,24.37,24.34,24.35,24582.0
2017-03-23 11:25:00,24.35,24.37,24.33,24.36,27103.0,24.35,24.37,24.33,24.36,27103.0
2017-03-23 11:30:00,24.36,24.36,24.31,24.34,39511.0,24.36,24.36,24.31,24.34,39511.0
2017-03-23 11:35:00,24.34,24.34,24.32,24.34,49234.0,24.34,24.34,24.32,24.34,49234.0
2017-03-23 11:40:00,24.34,24.34,24.32,24.34,35942.0,24.34,24.34,24.32,24.34,35942.0
2017-03-23 11:45:00,24.34,24.36,24.31,24.36,32921.0,24.34,24.36,24.31,24.36,32921.0
2017-03-23 11:50:00,24.36,24.36,24.34,24.34,12435.0,24.36,24.36,24.34,24.34,12435.0
2017-03-23 11:55:00,24.34,24.36,24.33,24.36,25094.0,24.34,24.36,24.33,24.36,25094.0
2017-03-23 12:00:00,24.35,24.37,24.34,24.35,20444.0,24.35,24.37,24.34,24.35,20444.0
2017-03-23 12:05:00,24.35,24.35,24.33,24.34,9898.0,24.35,24.35,24.33,24.34,9898.0
2017-03-23 12:10:00,24.34,24.37,24.34,24.36,29986.0,24.34,24.37,24.34,24.36,29986.0
2017-03-23 12:15:00,24.35,24.37,24.34,24.35,11780.0,24.35,24.37,24.34,24.35,11780.0
2017-03-23 12:20:00,24.35,24.36,24.34,24.35,10772.0,24.35,24.36,24.34,24.35,10772.0
2017-03-23 12:25:00,24.35,24.36,24.34,24.36,8304.0,24.35,24.36,24.34,24.36,8304.0
2017-03-23 12:30:00,24.35,24.36,24.33,24.36,24972.0,24.35,24.36,24.33,24.36,24972.0
2017-03-23 12:35:00,24.36,24.37,24.34,24.34,15331.0,24.36,24.37,24.34,24.34,15331.0
2017-03-23 12:40:00,24.34,24.35,24.33,24.35,53502.0,24.34,24.35,24.33,24.35,53502.0
2017-03-23 12:45:00,24.35,24.35,24.33,24.34,13207.0,24.35,24.35,24.33,24.34,13207.0
2017-03-23 12:50:00,24.34,24.34,24.33,24.34,3391.0,24.34,24.34,24.33,24.34,3391.0
2017-03-23 12:55:00,24.34,24.35,24.32,24.34,32921.0,24.34,24.35,24.32,24.34,32921.0
2017-03-23 13:00:00,24.34,24.35,24.3,24.31,37045.0,24.34,24.35,24.3,24.31,37045.0
2017-03-23 13:05:00,24.31,24.32,24.27,24.28,44187.0,24.31,24.32,24.27,24.28,44187.0
2017-03-23 13:10:00,24.28,24.3,24.24,24.25,75524.0,24.28,24.3,24.24,24.25,75524.0
2017-03-23 13:15:00,24.25,24.26,24.21,24.25,108782.0,24.25,24.26,24.21,24.25,108782.0
2017-03-23 13:20:00,24.25,24.26,24.23,24.25,45443.0,24.25,24.26,24.23,24.25,45443.0
2017-03-23 13:25:00,24.25,24.27,24.22,24.22,30876.0,24.25,24.27,24.22,24.22,30876.0
2017-03-23 13:30:00,24.23,24.27,24.22,24.27,27484.0,24.23,24.27,24.22,24.27,27484.0
2017-03-23 13:35:00,24.27,24.29,24.25,24.27,56649.0,24.27,24.29,24.25,24.27,56649.0
2017-03-23 13:40:00,24.27,24.31,24.26,24.29,38853.0,24.27,24.31,24.26,24.29,38853.0
2017-03-23 13:45:00,24.3,24.33,24.29,24.32,23390.0,24.3,24.33,24.29,24.32,23390.0
2017-03-23 13:50:00,24.31,24.33,24.3,24.33,19103.0,24.31,24.33,24.3,24.33,19103.0
2017-03-23 13:55:00,24.32,24.33,24.29,24.3,19532.0,24.32,24.33,24.29,24.3,19532.0
2017-03-23 14:00:00,24.3,24.32,24.28,24.31,18290.0,24.3,24.32,24.28,24.31,18290.0
2017-03-23 14:05:00,24.3,24.32,24.28,24.32,29206.0,24.3,24.32,24.28,24.32,29206.0
2017-03-23 14:10:00,24.32,24.32,24.3,24.31,16548.0,24.32,24.32,24.3,24.31,16548.0
2017-03-23 14:15:00,24.31,24.34,24.3,24.33,14054.0,24.31,24.34,24.3,24.33,14054.0
2017-03-23 14:20:00,24.34,24.34,24.32,24.33,15125.0,24.34,24.34,24.32,24.33,15125.0
2017-03-23 14:25:00,24.33,24.34,24.32,24.33,31512.0,24.33,24.34,24.32,24.33,31512.0
2017-03-23 14:30:00,24.33,24.35,24.32,24.33,33943.0,24.33,24.35,24.32,24.33,33943.0
2017-03-23 14:35:00,24.32,24.35,24.31,24.33,45519.0,24.32,24.35,24.31,24.33,45519.0
2017-03-23 14:40:00,24.33,24.34,24.32,24.34,26893.0,24.33,24.34,24.32,24.34,26893.0
2017-03-23 14:45:00,24.35,24.36,24.34,24.34,27500.0,24.35,24.36,24.34,24.34,27500.0
2017-03-23 14:50:00,24.35,24.35,24.33,24.34,19019.0,24.35,24.35,24.33,24.34,19019.0
2017-03-23 14:55:00,24.34,24.36,24.33,24.33,43951.0,24.34,24.36,24.33,24.33,43951.0
2017-03-23 15:00:00,24.33,24.33,24.29,24.3,59859.0,24.33,24.33,24.29,24.3,59859.0
2017-03-23 15:05:00,24.31,24.33,24.3,24.32,36282.0,24.31,24.33,24.3,24.32,36282.0
2017-03-23 15:10:00,24.32,24.33,24.29,24.3,43224.0,24.32,24.33,24.29,24.3,43224.0
2017-03-23 15:15:00,24.3,24.3,24.24,24.25,39853.0,24.3,24.3,24.24,24.25,39853.0
2017-03-23 15:20:00,24.25,24.29,24.25,24.26,33223.0,24.25,24.29,24.25,24.26,33223.0
2017-03-23 15:25:00,24.26,24.28,24.22,24.23,33771.0,24.26,24.28,24.22,24.23,33771.0
2017-03-23 15:30:00,24.23,24.23,24.16,24.17,92892.0,24.23,24.23,24.16,24.17,92892.0
2017-03-23 15:35:00,24.17,24.21,24.17,24.2,67129.0,24.17,24.21,24.17,24.2,67129.0
2017-03-23 15:40:00,24.2,24.22,24.19,24.2,95636.0,24.2,24.22,24.19,24.2,95636.0
2017-03-23 15:45:00,24.21,24.26,24.19,24.26,238848.0,24.21,24.26,24.19,24.26,238848.0
2017-03-23 15:50:00,24.26,24.26,24.23,24.26,260775.0,24.26,24.26,24.23,24.26,260775.0
2017-03-23 15:55:00,24.25,24.29,24.25,24.26,429852.0,24.25,24.29,24.25,24.26,429852.0
2017-03-24 09:30:00,24.27,24.32,24.27,24.29,35678.0,24.27,24.32,24.27,24.29,35678.0
2017-03-24 09:35:00,24.28,24.34,24.27,24.31,25112.0,24.28,24.34,24.27,24.31,25112.0
2017-03-24 09:40:00,24.32,24.33,24.3,24.33,20166.0,24.32,24.33,24.3,24.33,20166.0
2017-03-24 09:45:00,24.34,24.36,24.32,24.36,21776.0,24.34,24.36,24.32,24.36,21776.0
2017-03-24 09:50:00,24.36,24.36,24.34,24.36,9110.0,24.36,24.36,24.34,24.36,9110.0
2017-03-24 09:55:00,24.36,24.36,24.33,24.34,40235.0,24.36,24.36,24.33,24.34,40235.0
2017-03-24 10:00:00,24.34,24.41,24.32,24.39,35723.0,24.34,24.41,24.32,24.39,35723.0
2017-03-24 10:05:00,24.4,24.4,24.34,24.37,22854.0,24.4,24.4,24.34,24.37,22854.0
2017-03-24 10:10:00,24.36,24.39,24.36,24.37,20449.0,24.36,24.39,24.36,24.37,20449.0
2017-03-24 10:15:00,24.37,24.41,24.37,24.37,19727.0,24.37,24.41,24.37,24.37,19727.0
2017-03-24 10:20:00,24.37,24.38,24.35,24.38,12086.0,24.37,24.38,24.35,24.38,12086.0
2017-03-24 10:25:00,24.37,24.37,24.34,24.35,16229.0,24.37,24.37,24.34,24.35,16229.0
2017-03-24 10:30:00,24.35,24.37,24.33,24.35,24748.0,24.35,24.37,24.33,24.35,24748.0
2017-03-24 10:35:00,24.35,24.37,24.34,24.35,27334.0,24.35,24.37,24.34,24.35,27334.0
2017-03-24 10:40:00,24.35,24.38,24.32,24.37,64515.0,24.35,24.38,24.32,24.37,64515.0
2017-03-24 10:45:00,24.37,24.41,24.35,24.41,84264.0,24.37,24.41,24.35,24.41,84264.0
2017-03-24 10:50:00,24.41,24.46,24.4,24.45,80865.0,24.41,24.46,24.4,24.45,80865.0
2017-03-24 10:55:00,24.45,24.47,24.44,24.44,100956.0,24.45,24.47,24.44,24.44,100956.0
2017-03-24 11:00:00,24.44,24.45,24.4,24.4,33440.0,24.44,24.45,24.4,24.4,33440.0
2017-03-24 11:05:00,24.4,24.41,24.38,24.39,45379.0,24.4,24.41,24.38,24.39,45379.0
2017-03-24 11:10:00,24.38,24.39,24.37,24.37,21845.0,24.38,24.39,24.37,24.37,21845.0
2017-03-24 11:15:00,24.37,24.38,24.37,24.37,8423.0,24.37,24.38,24.37,24.37,8423.0
2017-03-24 11:20:00,24.38,24.38,24.34,24.34,43682.0,24.38,24.38,24.34,24.34,43682.0
2017-03-24 11:25:00,24.34,24.35,24.33,24.34,13889.0,24.34,24.35,24.33,24.34,13889.0
2017-03-24 11:30:00,24.34,24.36,24.32,24.33,46789.0,24.34,24.36,24.32,24.33,46789.0
2017-03-24 11:35:00,24.33,24.34,24.32,24.33,15647.0,24.33,24.34,24.32,24.33,15647.0
2017-03-24 11:40:00,24.34,24.39,24.33,24.36,56858.0,24.34,24.39,24.33,24.36,56858.0
2017-03-24 11:45:00,24.36,24.38,24.35,24.38,32399.0,24.36,24.38,24.35,24.38,32399.0
2017-03-24 11:50:00,24.39,24.39,24.36,24.39,51379.0,24.39,24.39,24.36,24.39,51379.0
2017-03-24 11:55:00,24.39,24.4,24.38,24.4,9501.0,24.39,24.4,24.38,24.4,9501.0
2017-03-24 12:00:00,24.39,24.44,24.39,24.39,40578.0,24.39,24.44,24.39,24.39,40578.0
2017-03-24 12:05:00,24.4,24.42,24.39,24.41,15981.0,24.4,24.42,24.39,24.41,15981.0
2017-03-24 12:10:00,24.41,24.41,24.35,24.38,45939.0,24.41,24.41,24.35,24.38,45939.0
2017-03-24 12:15:00,24.37,24.39,24.35,24.37,69094.0,24.37,24.39,24.35,24.37,69094.0
2017-03-24 12:20:00,24.37,24.38,24.36,24.37,14232.0,24.37,24.38,24.36,24.37,14232.0
2017-03-24 12:25:00,24.36,24.42,24.36,24.4,62326.0,24.36,24.42,24.36,24.4,62326.0
2017-03-24 12:30:00,24.41,24.42,24.39,24.4,36836.0,24.41,24.42,24.39,24.4,36836.0
2017-03-24 12:35:00,24.4,24.42,24.4,24.42,4895.0,24.4,24.42,24.4,24.42,4895.0
2017-03-24 12:40:00,24.42,24.42,24.41,24.42,30441.0,24.42,24.42,24.41,24.42,30441.0
2017-03-24 12:45:00,24.41,24.42,24.38,24.38,28752.0,24.41,24.42,24.38,24.38,28752.0
2017-03-24 12:50:00,24.38,24.38,24.34,24.35,33035.0,24.38,24.38,24.34,24.35,33035.0
2017-03-24 12:55:00,24.35,24.36,24.34,24.35,18778.0,24.35,24.36,24.34,24.35,18778.0
2017-03-24 13:00:00,24.36,24.37,24.34,24.37,19915.0,24.36,24.37,24.34,24.37,19915.0
2017-03-24 13:05:00,24.37,24.38,24.34,24.35,20538.0,24.37,24.38,24.34,24.35,20538.0
2017-03-24 13:10:00,24.35,24.35,24.32,24.34,12361.0,24.35,24.35,24.32,24.34,12361.0
2017-03-24 13:15:00,24.33,24.35,24.33,24.35,26290.0,24.33,24.35,24.33,24.35,26290.0
2017-03-24 13:20:00,24.35,24.35,24.33,24.35,10799.0,24.35,24.35,24.33,24.35,10799.0
2017-03-24 13:25:00,24.35,24.37,24.34,24.37,23919.0,24.35,24.37,24.34,24.37,23919.0
2017-03-24 13:30:00,24.37,24.4,24.37,24.38,47769.0,24.37,24.4,24.37,24.38,47769.0
2017-03-24 13:35:00,24.38,24.38,24.36,24.37,5772.0,24.38,24.38,24.36,24.37,5772.0
2017-03-24 13:40:00,24.36,24.37,24.35,24.37,12749.0,24.36,24.37,24.35,24.37,12749.0
2017-03-24 13:45:00,24.36,24.37,24.34,24.37,9717.0,24.36,24.37,24.34,24.37,9717.0
2017-03-24 13:50:00,24.37,24.37,24.34,24.35,23241.0,24.37,24.37,24.34,24.35,23241.0
2017-03-24 13:55:00,24.35,24.36,24.33,24.34,21477.0,24.35,24.36,24.33,24.34,21477.0
2017-03-24 14:00:00,24.34,24.37,24.34,24.34,18476.0,24.34,24.37,24.34,24.34,18476.0
2017-03-24 14:05:00,24.36,24.4,24.35,24.38,60397.0,24.36,24.4,24.35,24.38,60397.0
2017-03-24 14:10:00,24.38,24.39,24.36,24.37,16028.0,24.38,24.39,24.36,24.37,16028.0
2017-03-24 14:15:00,24.36,24.37,24.35,24.37,10196.0,24.36,24.37,24.35,24.37,10196.0
2017-03-24 14:20:00,24.37,24.37,24.36,24.36,4593.0,24.37,24.37,24.36,24.36,4593.0
2017-03-24 14:25:00,24.37,24.38,24.35,24.36,38719.0,24.37,24.38,24.35,24.36,38719.0
2017-03-24 14:30:00,24.37,24.37,24.35,24.36,16378.0,24.37,24.37,24.35,24.36,16378.0
2017-03-24 14:35:00,24.35,24.36,24.32,24.33,21329.0,24.35,24.36,24.32,24.33,21329.0
2017-03-24 14:40:00,24.34,24.34,24.31,24.33,15743.0,24.34,24.34,24.31,24.33,15743.0
2017-03-24 14:45:00,24.33,24.34,24.31,24.33,23119.0,24.33,24.34,24.31,24.33,23119.0
2017-03-24 14:50:00,24.33,24.33,24.28,24.28,27537.0,24.33,24.33,24.28,24.28,27537.0
2017-03-24 14:55:00,24.29,24.31,24.29,24.3,19321.0,24.29,24.31,24.29,24.3,19321.0
2017-03-24 15:00:00,24.3,24.31,24.26,24.28,29349.0,24.3,24.31,24.26,24.28,29349.0
2017-03-24 15:05:00,24.27,24.29,24.25,24.27,30421.0,24.27,24.29,24.25,24.27,30421.0
2017-03-24 15:10:00,24.27,24.28,24.24,24.25,38185.0,24.27,24.28,24.24,24.25,38185.0
2017-03-24 15:15:00,24.26,24.26,24.23,24.23,50645.0,24.26,24.26,24.23,24.23,50645.0
2017-03-24 15:20:00,24.23,24.26,24.23,24.26,21681.0,24.23,24.26,24.23,24.26,21681.0
2017-03-24 15:25:00,24.26,24.31,24.25,24.3,66573.0,24.26,24.31,24.25,24.3,66573.0
2017-03-24 15:30:00,24.29,24.3,24.23,24.28,102694.0,24.29,24.3,24.23,24.28,102694.0
2017-03-24 15:35:00,24.28,24.35,24.26,24.35,94807.0,24.28,24.35,24.26,24.35,94807.0
2017-03-24 15:40:00,24.35,24.39,24.34,24.38,98821.0,24.35,24.39,24.34,24.38,98821.0
2017-03-24 15:45:00,24.38,24.38,24.31,24.35,125653.0,24.38,24.38,24.31,24.35,125653.0
2017-03-24 15:50:00,24.35,24.38,24.33,24.36,134360.0,24.35,24.38,24.33,24.36,134360.0
2017-03-24 15:55:00,24.36,24.37,24.3,24.33,272001.0,24.36,24.37,24.3,24.33,272001.0
2017-03-27 09:30:00,24.16,24.23,24.14,24.18,63524.0,24.16,24.23,24.14,24.18,63524.0
2017-03-27 09:35:00,24.18,24.22,24.12,24.14,26364.0,24.18,24.22,24.12,24.14,26364.0
2017-03-27 09:40:00,24.14,24.19,24.13,24.16,16847.0,24.14,24.19,24.13,24.16,16847.0
2017-03-27 09:45:00,24.16,24.17,24.12,24.14,45096.0,24.16,24.17,24.12,24.14,45096.0
2017-03-27 09:50:00,24.14,24.25,24.14,24.23,82217.0,24.14,24.25,24.14,24.23,82217.0
2017-03-27 09:55:00,24.22,24.25,24.19,24.24,36188.0,24.22,24.25,24.19,24.24,36188.0
2017-03-27 10:00:00,24.24,24.25,24.19,24.23,41962.0,24.24,24.25,24.19,24.23,41962.0
2017-03-27 10:05:00,24.23,24.27,24.22,24.27,114566.0,24.23,24.27,24.22,24.27,114566.0
2017-03-27 10:10:00,24.27,24.32,24.27,24.29,104924.0,24.27,24.32,24.27,24.29,104924.0
2017-03-27 10:15:00,24.29,24.32,24.28,24.32,79061.0,24.29,24.32,24.28,24.32,79061.0
2017-03-27 10:20:00,24.32,24.37,24.31,24.35,110979.0,24.32,24.37,24.31,24.35,110979.0
2017-03-27 10:25:00,24.35,24.37,24.32,24.37,74794.0,24.35,24.37,24.32,24.37,74794.0
2017-03-27 10:30:00,24.37,24.43,24.36,24.43,152792.0,24.37,24.43,24.36,24.43,152792.0
2017-03-27 10:35:00,24.42,24.45,24.41,24.45,81368.0,24.42,24.45,24.41,24.45,81368.0
2017-03-27 10:40:00,24.45,24.49,24.44,24.48,110233.0,24.45,24.49,24.44,24.48,110233.0
2017-03-27 10:45:00,24.48,24.52,24.47,24.51,127276.0,24.48,24.52,24.47,24.51,127276.0
2017-03-27 10:50:00,24.51,24.52,24.49,24.51,141707.0,24.51,24.52,24.49,24.51,141707.0
2017-03-27 10:55:00,24.51,24.54,24.49,24.54,95089.0,24.51,24.54,24.49,24.54,95089.0
2017-03-27 11:00:00,24.54,24.54,24.49,24.51,97329.0,24.54,24.54,24.49,24.51,97329.0
2017-03-27 11:05:00,24.51,24.51,24.47,24.5,156216.0,24.51,24.51,24.47,24.5,156216.0
2017-03-27 11:10:00,24.49,24.5,24.49,24.5,36472.0,24.49,24.5,24.49,24.5,36472.0
2017-03-27 11:15:00,24.5,24.52,24.48,24.48,92672.0,24.5,24.52,24.48,24.48,92672.0
2017-03-27 11:20:00,24.48,24.52,24.48,24.5,144996.0,24.48,24.52,24.48,24.5,144996.0
2017-03-27 11:25:00,24.49,24.5,24.43,24.5,86865.0,24.49,24.5,24.43,24.5,86865.0
2017-03-27 11:30:00,24.49,24.52,24.49,24.49,72323.0,24.49,24.52,24.49,24.49,72323.0
2017-03-27 11:35:00,24.5,24.51,24.48,24.49,85048.0,24.5,24.51,24.48,24.49,85048.0
2017-03-27 11:40:00,24.49,24.51,24.47,24.48,53258.0,24.49,24.51,24.47,24.48,53258.0
2017-03-27 11:45:00,24.48,24.51,24.47,24.5,115214.0,24.48,24.51,24.47,24.5,115214.0
2017-03-27 11:50:00,24.5,24.5,24.43,24.46,52200.0,24.5,24.5,24.43,24.46,52200.0
2017-03-27 11:55:00,24.45,24.48,24.43,24.45,100610.0,24.45,24.48,24.43,24.45,100610.0
2017-03-27 12:00:00,24.46,24.47,24.44,24.47,71746.0,24.46,24.47,24.44,24.47,71746.0
2017-03-27 12:05:00,24.47,24.51,24.46,24.48,52726.0,24.47,24.51,24.46,24.48,52726.0
2017-03-27 12:10:00,24.48,24.53,24.48,24.5,87858.0,24.48,24.53,24.48,24.5,87858.0
2017-03-27 12:15:00,24.51,24.51,24.49,24.5,49125.0,24.51,24.51,24.49,24.5,49125.0
2017-03-27 12:20:00,24.48,24.51,24.48,24.5,51750.0,24.48,24.51,24.48,24.5,51750.0
2017-03-27 12:25:00,24.5,24.51,24.5,24.5,37383.0,24.5,24.51,24.5,24.5,37383.0
2017-03-27 12:30:00,24.5,24.51,24.49,24.51,63417.0,24.5,24.51,24.49,24.51,63417.0
2017-03-27 12:35:00,24.5,24.52,24.48,24.48,46076.0,24.5,24.52,24.48,24.48,46076.0
2017-03-27 12:40:00,24.48,24.51,24.48,24.5,21936.0,24.48,24.51,24.48,24.5,21936.0
2017-03-27 12:45:00,24.5,24.51,24.49,24.51,30066.0,24.5,24.51,24.49,24.51,30066.0
2017-03-27 12:50:00,24.51,24.53,24.5,24.52,44112.0,24.51,24.53,24.5,24.52,44112.0
2017-03-27 12:55:00,24.53,24.53,24.5,24.52,17876.0,24.53,24.53,24.5,24.52,17876.0
2017-03-27 13:00:00,24.52,24.55,24.51,24.54,115769.0,24.52,24.55,24.51,24.54,115769.0
2017-03-27 13:05:00,24.54,24.54,24.53,24.53,19527.0,24.54,24.54,24.53,24.53,19527.0
2017-03-27 13:10:00,24.53,24.56,24.52,24.55,212571.0,24.53,24.56,24.52,24.55,212571.0
2017-03-27 13:15:00,24.55,24.61,24.55,24.61,74618.0,24.55,24.61,24.55,24.61,74618.0
2017-03-27 13:20:00,24.61,24.61,24.59,24.6,62112.0,24.61,24.61,24.59,24.6,62112.0
2017-03-27 13:25:00,24.6,24.63,24.59,24.62,93102.0,24.6,24.63,24.59,24.62,93102.0
2017-03-27 13:30:00,24.63,24.65,24.59,24.59,181526.0,24.63,24.65,24.59,24.59,181526.0
2017-03-27 13:35:00,24.6,24.6,24.53,24.53,37959.0,24.6,24.6,24.53,24.53,37959.0
2017-03-27 13:40:00,24.53,24.58,24.53,24.55,74586.0,24.53,24.58,24.53,24.55,74586.0
2017-03-27 13:45:00,24.55,24.56,24.53,24.55,38653.0,24.55,24.56,24.53,24.55,38653.0
2017-03-27 13:50:00,24.54,24.55,24.51,24.55,38153.0,24.54,24.55,24.51,24.55,38153.0
2017-03-27 13:55:00,24.55,24.57,24.54,24.57,39598.0,24.55,24.57,24.54,24.57,39598.0
2017-03-27 14:00:00,24.56,24.6,24.56,24.6,42509.0,24.56,24.6,24.56,24.6,42509.0
2017-03-27 14:05:00,24.6,24.64,24.6,24.64,99038.0,24.6,24.64,24.6,24.64,99038.0
2017-03-27 14:10:00,24.63,24.7,24.63,24.68,172414.0,24.63,24.7,24.63,24.68,172414.0
2017-03-27 14:15:00,24.67,24.68,24.61,24.62,115815.0,24.67,24.68,24.61,24.62,115815.0
2017-03-27 14:20:00,24.62,24.64,24.6,24.63,83127.0,24.62,24.64,24.6,24.63,83127.0
2017-03-27 14:25:00,24.63,24.63,24.59,24.61,105942.0,24.63,24.63,24.59,24.61,105942.0
2017-03-27 14:30:00,24.61,24.63,24.61,24.62,43491.0,24.61,24.63,24.61,24.62,43491.0
2017-03-27 14:35:00,24.62,24.63,24.61,24.63,26848.0,24.62,24.63,24.61,24.63,26848.0
2017-03-27 14:40:00,24.62,24.65,24.61,24.64,82782.0,24.62,24.65,24.61,24.64,82782.0
2017-03-27 14:45:00,24.64,24.7,24.64,24.69,87287.0,24.64,24.7,24.64,24.69,87287.0
2017-03-27 14:50:00,24.69,24.7,24.62,24.62,113634.0,24.69,24.7,24.62,24.62,113634.0
2017-03-27 14:55:00,24.62,24.63,24.59,24.6,96418.0,24.62,24.63,24.59,24.6,96418.0
2017-03-27 15:00:00,24.61,24.62,24.6,24.62,65677.0,24.61,24.62,24.6,24.62,65677.0
2017-03-27 15:05:00,24.62,24.62,24.59,24.61,57457.0,24.62,24.62,24.59,24.61,57457.0
2017-03-27 15:10:00,24.61,24.62,24.59,24.62,103289.0,24.61,24.62,24.59,24.62,103289.0
2017-03-27 15:15:00,24.62,24.63,24.61,24.63,196680.0,24.62,24.63,24.61,24.63,196680.0
2017-03-27 15:20:00,24.63,24.63,24.58,24.58,58670.0,24.63,24.63,24.58,24.58,58670.0
2017-03-27 15:25:00,24.58,24.62,24.58,24.6,69309.0,24.58,24.62,24.58,24.6,69309.0
2017-03-27 15:30:00,24.6,24.6,24.57,24.59,48692.0,24.6,24.6,24.57,24.59,48692.0
2017-03-27 15:35:00,24.6,24.62,24.59,24.62,84542.0,24.6,24.62,24.59,24.62,84542.0
2017-03-27 15:40:00,24.61,24.62,24.58,24.59,193300.0,24.61,24.62,24.58,24.59,193300.0
2017-03-27 15:45:00,24.59,24.59,24.58,24.58,81048.0,24.59,24.59,24.58,24.58,81048.0
2017-03-27 15:50:00,24.58,24.61,24.57,24.58,207493.0,24.58,24.61,24.57,24.58,207493.0
2017-03-27 15:55:00,24.58,24.58,24.56,24.57,324358.0,24.58,24.58,24.56,24.57,324358.0
2017-03-28 09:30:00,24.52,24.59,24.51,24.56,106341.0,24.52,24.59,24.51,24.56,106341.0
2017-03-28 09:35:00,24.56,24.59,24.53,24.54,90878.0,24.56,24.59,24.53,24.54,90878.0
2017-03-28 09:40:00,24.55,24.56,24.52,24.52,77847.0,24.55,24.56,24.52,24.52,77847.0
2017-03-28 09:45:00,24.51,24.54,24.49,24.52,68856.0,24.51,24.54,24.49,24.52,68856.0
2017-03-28 09:50:00,24.52,24.54,24.5,24.51,53733.0,24.52,24.54,24.5,24.51,53733.0
2017-03-28 09:55:00,24.5,24.51,24.44,24.47,77172.0,24.5,24.51,24.44,24.47,77172.0
2017-03-28 10:00:00,24.48,24.56,24.47,24.54,72540.0,24.48,24.56,24.47,24.54,72540.0
2017-03-28 10:05:00,24.54,24.54,24.48,24.53,72970.0,24.54,24.54,24.48,24.53,72970.0
2017-03-28 10:10:00,24.53,24.55,24.48,24.48,89609.0,24.53,24.55,24.48,24.48,89609.0
2017-03-28 10:15:00,24.48,24.5,24.46,24.48,36705.0,24.48,24.5,24.46,24.48,36705.0
2017-03-28 10:20:00,24.48,24.49,24.43,24.44,45448.0,24.48,24.49,24.43,24.44,45448.0
2017-03-28 10:25:00,24.45,24.46,24.42,24.45,45124.0,24.45,24.46,24.42,24.45,45124.0
2017-03-28 10:30:00,24.44,24.46,24.42,24.42,29925.0,24.44,24.46,24.42,24.42,29925.0
2017-03-28 10:35:00,24.43,24.44,24.41,24.42,45777.0,24.43,24.44,24.41,24.42,45777.0
2017-03-28 10:40:00,24.42,24.47,24.41,24.46,38044.0,24.42,24.47,24.41,24.46,38044.0
2017-03-28 10:45:00,24.46,24.48,24.43,24.47,49534.0,24.46,24.48,24.43,24.47,49534.0
2017-03-28 10:50:00,24.46,24.48,24.45,24.46,35147.0,24.46,24.48,24.45,24.46,35147.0
2017-03-28 10:55:00,24.46,24.48,24.44,24.48,27536.0,24.46,24.48,24.44,24.48,27536.0
2017-03-28 11:00:00,24.48,24.49,24.47,24.47,21946.0,24.48,24.49,24.47,24.47,21946.0
2017-03-28 11:05:00,24.48,24.52,24.47,24.52,30379.0,24.48,24.52,24.47,24.52,30379.0
2017-03-28 11:10:00,24.52,24.54,24.51,24.51,32457.0,24.52,24.54,24.51,24.51,32457.0
2017-03-28 11:15:00,24.52,24.52,24.49,24.49,38021.0,24.52,24.52,24.49,24.49,38021.0
2017-03-28 11:20:00,24.49,24.51,24.49,24.51,18700.0,24.49,24.51,24.49,24.51,18700.0
2017-03-28 11:25:00,24.51,24.54,24.5,24.54,28038.0,24.51,24.54,24.5,24.54,28038.0
2017-03-28 11:30:00,24.54,24.58,24.53,24.57,90117.0,24.54,24.58,24.53,24.57,90117.0
2017-03-28 11:35:00,24.56,24.57,24.54,24.55,46765.0,24.56,24.57,24.54,24.55,46765.0
2017-03-28 11:40:00,24.56,24.58,24.56,24.57,35558.0,24.56,24.58,24.56,24.57,35558.0
2017-03-28 11:45:00,24.58,24.64,24.57,24.63,78854.0,24.58,24.64,24.57,24.63,78854.0
2017-03-28 11:50:00,24.63,24.65,24.61,24.63,57123.0,24.63,24.65,24.61,24.63,57123.0
2017-03-28 11:55:00,24.63,24.64,24.62,24.62,12443.0,24.63,24.64,24.62,24.62,12443.0
2017-03-28 12:00:00,24.63,24.64,24.62,24.63,38952.0,24.63,24.64,24.62,24.63,38952.0
2017-03-28 12:05:00,24.63,24.63,24.59,24.59,25724.0,24.63,24.63,24.59,24.59,25724.0
2017-03-28 12:10:00,24.6,24.61,24.59,24.59,24123.0,24.6,24.61,24.59,24.59,24123.0
2017-03-28 12:15:00,24.6,24.61,24.56,24.57,44793.0,24.6,24.61,24.56,24.57,44793.0
2017-03-28 12:20:00,24.58,24.58,24.55,24.56,28367.0,24.58,24.58,24.55,24.56,28367.0
2017-03-28 12:25:00,24.55,24.56,24.53,24.53,20425.0,24.55,24.56,24.53,24.53,20425.0
2017-03-28 12:30:00,24.53,24.55,24.52,24.52,23545.0,24.53,24.55,24.52,24.52,23545.0
2017-03-28 12:35:00,24.53,24.53,24.52,24.53,5920.0,24.53,24.53,24.52,24.53,5920.0
2017-03-28 12:40:00,24.53,24.53,24.5,24.51,60765.0,24.53,24.53,24.5,24.51,60765.0
2017-03-28 12:45:00,24.51,24.52,24.51,24.52,6354.0,24.51,24.52,24.51,24.52,6354.0
2017-03-28 12:50:00,24.51,24.53,24.51,24.53,28755.0,24.51,24.53,24.51,24.53,28755.0
2017-03-28 12:55:00,24.53,24.56,24.52,24.55,80930.0,24.53,24.56,24.52,24.55,80930.0
2017-03-28 13:00:00,24.55,24.57,24.55,24.57,38769.0,24.55,24.57,24.55,24.57,38769.0
2017-03-28 13:05:00,24.57,24.6,24.56,24.6,70900.0,24.57,24.6,24.56,24.6,70900.0
2017-03-28 13:10:00,24.6,24.62,24.59,24.62,54935.0,24.6,24.62,24.59,24.62,54935.0
2017-03-28 13:15:00,24.62,24.63,24.61,24.62,37015.0,24.62,24.63,24.61,24.62,37015.0
2017-03-28 13:20:00,24.62,24.63,24.61,24.62,49770.0,24.62,24.63,24.61,24.62,49770.0
2017-03-28 13:25:00,24.62,24.63,24.62,24.63,25253.0,24.62,24.63,24.62,24.63,25253.0
2017-03-28 13:30:00,24.62,24.63,24.61,24.62,46358.0,24.62,24.63,24.61,24.62,46358.0
2017-03-28 13:35:00,24.62,24.62,24.56,24.6,64607.0,24.62,24.62,24.56,24.6,64607.0
2017-03-28 13:40:00,24.6,24.64,24.59,24.63,112965.0,24.6,24.64,24.59,24.63,112965.0
2017-03-28 13:45:00,24.63,24.64,24.61,24.63,26376.0,24.63,24.64,24.61,24.63,26376.0
2017-03-28 13:50:00,24.63,24.64,24.62,24.62,21459.0,24.63,24.64,24.62,24.62,21459.0
2017-03-28 13:55:00,24.63,24.66,24.62,24.66,49915.0,24.63,24.66,24.62,24.66,49915.0
2017-03-28 14:00:00,24.66,24.66,24.64,24.64,21124.0,24.66,24.66,24.64,24.64,21124.0
2017-03-28 14:05:00,24.65,24.67,24.65,24.67,58490.0,24.65,24.67,24.65,24.67,58490.0
2017-03-28 14:10:00,24.67,24.71,24.67,24.7,58498.0,24.67,24.71,24.67,24.7,58498.0
2017-03-28 14:15:00,24.7,24.71,24.68,24.71,63857.0,24.7,24.71,24.68,24.71,63857.0
2017-03-28 14:20:00,24.71,24.74,24.7,24.74,107803.0,24.71,24.74,24.7,24.74,107803.0
2017-03-28 14:25:00,24.73,24.76,24.73,24.76,89545.0,24.73,24.76,24.73,24.76,89545.0
2017-03-28 14:30:00,24.76,24.76,24.69,24.7,98746.0,24.76,24.76,24.69,24.7,98746.0
2017-03-28 14:35:00,24.7,24.76,24.68,24.75,131450.0,24.7,24.76,24.68,24.75,131450.0
2017-03-28 14:40:00,24.76,24.76,24.74,24.75,74266.0,24.76,24.76,24.74,24.75,74266.0
2017-03-28 14:45:00,24.74,24.76,24.74,24.75,33954.0,24.74,24.76,24.74,24.75,33954.0
2017-03-28 14:50:00,24.74,24.75,24.71,24.73,40858.0,24.74,24.75,24.71,24.73,40858.0
2017-03-28 14:55:00,24.73,24.73,24.68,24.69,30485.0,24.73,24.73,24.68,24.69,30485.0
2017-03-28 15:00:00,24.68,24.7,24.67,24.69,41754.0,24.68,24.7,24.67,24.69,41754.0
2017-03-28 15:05:00,24.7,24.7,24.67,24.67,46809.0,24.7,24.7,24.67,24.67,46809.0
2017-03-28 15:10:00,24.67,24.7,24.66,24.69,49466.0,24.67,24.7,24.66,24.69,49466.0
2017-03-28 15:15:00,24.69,24.7,24.66,24.66,47763.0,24.69,24.7,24.66,24.66,47763.0
2017-03-28 15:20:00,24.66,24.67,24.64,24.66,83151.0,24.66,24.67,24.64,24.66,83151.0
2017-03-28 15:25:00,24.66,24.71,24.65,24.7,51300.0,24.66,24.71,24.65,24.7,51300.0
2017-03-28 15:30:00,24.71,24.71,24.69,24.7,54727.0,24.71,24.71,24.69,24.7,54727.0
2017-03-28 15:35:00,24.7,24.7,24.68,24.7,96730.0,24.7,24.7,24.68,24.7,96730.0
2017-03-28 15:40:00,24.7,24.7,24.69,24.7,61356.0,24.7,24.7,24.69,24.7,61356.0
2017-03-28 15:45:00,24.69,24.69,24.67,24.68,94190.0,24.69,24.69,24.67,24.68,94190.0
2017-03-28 15:50:00,24.68,24.7,24.67,24.69,215703.0,24.68,24.7,24.67,24.69,215703.0
2017-03-28 15:55:00,24.69,24.71,24.68,24.7,360568.0,24.69,24.71,24.68,24.7,360568.0
2017-03-29 09:30:00,24.64,24.64,24.48,24.48,124656.0,24.64,24.64,24.48,24.48,124656.0
2017-03-29 09:35:00,24.48,24.54,24.42,24.53,87015.0,24.48,24.54,24.42,24.53,87015.0
2017-03-29 09:40:00,24.52,24.59,24.52,24.58,78990.0,24.52,24.59,24.52,24.58,78990.0
2017-03-29 09:45:00,24.58,24.61,24.57,24.6,78725.0,24.58,24.61,24.57,24.6,78725.0
2017-03-29 09:50:00,24.6,24.65,24.58,24.64,74625.0,24.6,24.65,24.58,24.64,74625.0
2017-03-29 09:55:00,24.63,24.71,24.63,24.71,66616.0,24.63,24.71,24.63,24.71,66616.0
2017-03-29 10:00:00,24.71,24.72,24.68,24.68,57740.0,24.71,24.72,24.68,24.68,57740.0
2017-03-29 10:05:00,24.67,24.71,24.65,24.65,38328.0,24.67,24.71,24.65,24.65,38328.0
2017-03-29 10:10:00,24.65,24.68,24.63,24.67,28713.0,24.65,24.68,24.63,24.67,28713.0
2017-03-29 10:15:00,24.67,24.68,24.64,24.68,23300.0,24.67,24.68,24.64,24.68,23300.0
2017-03-29 10:20:00,24.68,24.74,24.68,24.71,77931.0,24.68,24.74,24.68,24.71,77931.0
2017-03-29 10:25:00,24.72,24.72,24.67,24.67,30765.0,24.72,24.72,24.67,24.67,30765.0
2017-03-29 10:30:00,24.68,24.72,24.66,24.69,69153.0,24.68,24.72,24.66,24.69,69153.0
2017-03-29 10:35:00,24.69,24.7,24.67,24.67,13263.0,24.69,24.7,24.67,24.67,13263.0
2017-03-29 10:40:00,24.67,24.68,24.65,24.67,36412.0,24.67,24.68,24.65,24.67,36412.0
2017-03-29 10:45:00,24.67,24.7,24.67,24.68,29127.0,24.67,24.7,24.67,24.68,29127.0
2017-03-29 10:50:00,24.69,24.7,24.67,24.7,25974.0,24.69,24.7,24.67,24.7,25974.0
2017-03-29 10:55:00,24.69,24.69,24.66,24.67,16778.0,24.69,24.69,24.66,24.67,16778.0
2017-03-29 11:00:00,24.66,24.68,24.61,24.61,35150.0,24.66,24.68,24.61,24.61,35150.0
2017-03-29 11:05:00,24.62,24.64,24.61,24.62,36009.0,24.62,24.64,24.61,24.62,36009.0
2017-03-29 11:10:00,24.62,24.63,24.61,24.62,14053.0,24.62,24.63,24.61,24.62,14053.0
2017-03-29 11:15:00,24.62,24.63,24.61,24.62,12835.0,24.62,24.63,24.61,24.62,12835.0
2017-03-29 11:20:00,24.62,24.65,24.62,24.62,34242.0,24.62,24.65,24.62,24.62,34242.0
2017-03-29 11:25:00,24.63,24.63,24.6,24.62,34399.0,24.63,24.63,24.6,24.62,34399.0
2017-03-29 11:30:00,24.62,24.64,24.62,24.64,16115.0,24.62,24.64,24.62,24.64,16115.0
2017-03-29 11:35:00,24.63,24.64,24.6,24.6,48724.0,24.63,24.64,24.6,24.6,48724.0
2017-03-29 11:40:00,24.6,24.63,24.6,24.62,47206.0,24.6,24.63,24.6,24.62,47206.0
2017-03-29 11:45:00,24.62,24.62,24.6,24.62,29307.0,24.62,24.62,24.6,24.62,29307.0
2017-03-29 11:50:00,24.61,24.62,24.58,24.62,65317.0,24.61,24.62,24.58,24.62,65317.0
2017-03-29 11:55:00,24.62,24.63,24.6,24.63,63939.0,24.62,24.63,24.6,24.63,63939.0
2017-03-29 12:00:00,24.63,24.63,24.61,24.61,22759.0,24.63,24.63,24.61,24.61,22759.0
2017-03-29 12:05:00,24.61,24.62,24.6,24.61,22693.0,24.61,24.62,24.6,24.61,22693.0
2017-03-29 12:10:00,24.61,24.63,24.6,24.61,37893.0,24.61,24.63,24.6,24.61,37893.0
2017-03-29 12:15:00,24.61,24.63,24.6,24.62,56452.0,24.61,24.63,24.6,24.62,56452.0
2017-03-29 12:20:00,24.62,24.63,24.6,24.61,45210.0,24.62,24.63,24.6,24.61,45210.0
2017-03-29 12:25:00,24.61,24.61,24.6,24.61,9010.0,24.61,24.61,24.6,24.61,9010.0
2017-03-29 12:30:00,24.6,24.61,24.59,24.6,67837.0,24.6,24.61,24.59,24.6,67837.0
2017-03-29 12:35:00,24.59,24.6,24.57,24.57,38001.0,24.59,24.6,24.57,24.57,38001.0
2017-03-29 12:40:00,24.58,24.58,24.56,24.56,44820.0,24.58,24.58,24.56,24.56,44820.0
2017-03-29 12:45:00,24.56,24.58,24.55,24.57,45455.0,24.56,24.58,24.55,24.57,45455.0
2017-03-29 12:50:00,24.58,24.58,24.56,24.57,130250.0,24.58,24.58,24.56,24.57,130250.0
2017-03-29 12:55:00,24.56,24.56,24.54,24.56,82234.0,24.56,24.56,24.54,24.56,82234.0
2017-03-29 13:00:00,24.56,24.57,24.54,24.55,102508.0,24.56,24.57,24.54,24.55,102508.0
2017-03-29 13:05:00,24.55,24.56,24.54,24.54,51379.0,24.55,24.56,24.54,24.54,51379.0
2017-03-29 13:10:00,24.54,24.56,24.54,24.56,75243.0,24.54,24.56,24.54,24.56,75243.0
2017-03-29 13:15:00,24.55,24.58,24.55,24.58,53186.0,24.55,24.58,24.55,24.58,53186.0
2017-03-29 13:20:00,24.57,24.59,24.57,24.58,73606.0,24.57,24.59,24.57,24.58,73606.0
2017-03-29 13:25:00,24.59,24.59,24.58,24.58,112801.0,24.59,24.59,24.58,24.58,112801.0
2017-03-29 13:30:00,24.58,24.61,24.58,24.61,120337.0,24.58,24.61,24.58,24.61,120337.0
2017-03-29 13:35:00,24.61,24.61,24.58,24.59,99224.0,24.61,24.61,24.58,24.59,99224.0
2017-03-29 13:40:00,24.59,24.6,24.57,24.57,49769.0,24.59,24.6,24.57,24.57,49769.0
2017-03-29 13:45:00,24.58,24.58,24.57,24.57,24700.0,24.58,24.58,24.57,24.57,24700.0
2017-03-29 13:50:00,24.58,24.6,24.57,24.6,78187.0,24.58,24.6,24.57,24.6,78187.0
2017-03-29 13:55:00,24.6,24.61,24.58,24.6,74466.0,24.6,24.61,24.58,24.6,74466.0
2017-03-29 14:00:00,24.6,24.61,24.56,24.56,196748.0,24.6,24.61,24.56,24.56,196748.0
2017-03-29 14:05:00,24.56,24.59,24.54,24.59,276467.0,24.56,24.59,24.54,24.59,276467.0
2017-03-29 14:10:00,24.58,24.63,24.57,24.63,115076.0,24.58,24.63,24.57,24.63,115076.0
2017-03-29 14:15:00,24.63,24.68,24.62,24.68,66636.0,24.63,24.68,24.62,24.68,66636.0
2017-03-29 14:20:00,24.68,24.73,24.67,24.73,91593.0,24.68,24.73,24.67,24.73,91593.0
2017-03-29 14:25:00,24.73,24.76,24.72,24.76,54729.0,24.73,24.76,24.72,24.76,54729.0
2017-03-29 14:30:00,24.75,24.77,24.75,24.76,51360.0,24.75,24.77,24.75,24.76,51360.0
2017-03-29 14:35:00,24.76,24.77,24.74,24.76,255586.0,24.76,24.77,24.74,24.76,255586.0
2017-03-29 14:40:00,24.76,24.81,24.76,24.81,111823.0,24.76,24.81,24.76,24.81,111823.0
2017-03-29 14:45:00,24.81,24.81,24.77,24.79,105841.0,24.81,24.81,24.77,24.79,105841.0
2017-03-29 14:50:00,24.79,24.81,24.78,24.81,24407.0,24.79,24.81,24.78,24.81,24407.0
2017-03-29 14:55:00,24.81,24.83,24.79,24.8,120095.0,24.81,24.83,24.79,24.8,120095.0
2017-03-29 15:00:00,24.79,24.81,24.78,24.81,172735.0,24.79,24.81,24.78,24.81,172735.0
2017-03-29 15:05:00,24.81,24.82,24.8,24.8,72052.0,24.81,24.82,24.8,24.8,72052.0
2017-03-29 15:10:00,24.79,24.8,24.73,24.73,51036.0,24.79,24.8,24.73,24.73,51036.0
2017-03-29 15:15:00,24.73,24.74,24.72,24.74,81213.0,24.73,24.74,24.72,24.74,81213.0
2017-03-29 15:20:00,24.73,24.76,24.73,24.73,88913.0,24.73,24.76,24.73,24.73,88913.0
2017-03-29 15:25:00,24.73,24.74,24.72,24.73,44523.0,24.73,24.74,24.72,24.73,44523.0
2017-03-29 15:30:00,24.73,24.73,24.71,24.72,213377.0,24.73,24.73,24.71,24.72,213377.0
2017-03-29 15:35:00,24.73,24.75,24.72,24.75,103866.0,24.73,24.75,24.72,24.75,103866.0
2017-03-29 15:40:00,24.75,24.75,24.71,24.72,138923.0,24.75,24.75,24.71,24.72,138923.0
2017-03-29 15:45:00,24.72,24.73,24.71,24.73,179725.0,24.72,24.73,24.71,24.73,179725.0
2017-03-29 15:50:00,24.73,24.74,24.7,24.7,247343.0,24.73,24.74,24.7,24.7,247343.0
2017-03-29 15:55:00,24.7,24.72,24.7,24.72,302440.0,24.7,24.72,24.7,24.72,302440.0
2017-03-30 09:30:00,24.62,24.76,24.39,24.48,331856.0,24.62,24.76,24.39,24.48,331856.0
2017-03-30 09:35:00,24.45,24.54,24.32,24.32,366925.0,24.45,24.54,24.32,24.32,366925.0
2017-03-30 09:40:00,24.32,24.37,24.19,24.33,505449.0,24.32,24.37,24.19,24.33,505449.0
2017-03-30 09:45:00,24.33,24.36,24.29,24.3,110600.0,24.33,24.36,24.29,24.3,110600.0
2017-03-30 09:50:00,24.31,24.34,24.28,24.3,126915.0,24.31,24.34,24.28,24.3,126915.0
2017-03-30 09:55:00,24.3,24.35,24.29,24.34,99006.0,24.3,24.35,24.29,24.34,99006.0
2017-03-30 10:00:00,24.34,24.43,24.33,24.41,104519.0,24.34,24.43,24.33,24.41,104519.0
2017-03-30 10:05:00,24.41,24.43,24.38,24.43,73166.0,24.41,24.43,24.38,24.43,73166.0
2017-03-30 10:10:00,24.42,24.5,24.42,24.48,131196.0,24.42,24.5,24.42,24.48,131196.0
2017-03-30 10:15:00,24.47,24.48,24.42,24.46,142974.0,24.47,24.48,24.42,24.46,142974.0
2017-03-30 10:20:00,24.46,24.47,24.39,24.39,179432.0,24.46,24.47,24.39,24.39,179432.0
2017-03-30 10:25:00,24.39,24.39,24.35,24.39,60108.0,24.39,24.39,24.35,24.39,60108.0
2017-03-30 10:30:00,24.39,24.46,24.35,24.46,113540.0,24.39,24.46,24.35,24.46,113540.0
2017-03-30 10:35:00,24.46,24.5,24.45,24.46,123823.0,24.46,24.5,24.45,24.46,123823.0
2017-03-30 10:40:00,24.46,24.52,24.46,24.48,119700.0,24.46,24.52,24.46,24.48,119700.0
2017-03-30 10:45:00,24.49,24.55,24.45,24.46,362168.0,24.49,24.55,24.45,24.46,362168.0
2017-03-30 10:50:00,24.46,24.48,24.44,24.46,47029.0,24.46,24.48,24.44,24.46,47029.0
2017-03-30 10:55:00,24.47,24.49,24.44,24.46,64530.0,24.47,24.49,24.44,24.46,64530.0
2017-03-30 11:00:00,24.46,24.48,24.4,24.4,82163.0,24.46,24.48,24.4,24.4,82163.0
2017-03-30 11:05:00,24.41,24.41,24.36,24.38,125378.0,24.41,24.41,24.36,24.38,125378.0
2017-03-30 11:10:00,24.38,24.4,24.35,24.37,79196.0,24.38,24.4,24.35,24.37,79196.0
2017-03-30 11:15:00,24.36,24.38,24.35,24.37,18604.0,24.36,24.38,24.35,24.37,18604.0
2017-03-30 11:20:00,24.37,24.38,24.33,24.35,46510.0,24.37,24.38,24.33,24.35,46510.0
2017-03-30 11:25:00,24.35,24.36,24.28,24.33,985040.0,24.35,24.36,24.28,24.33,985040.0
2017-03-30 11:30:00,24.33,24.36,24.32,24.33,60500.0,24.33,24.36,24.32,24.33,60500.0
2017-03-30 11:35:00,24.33,24.34,24.32,24.34,50118.0,24.33,24.34,24.32,24.34,50118.0
2017-03-30 11:40:00,24.33,24.34,24.29,24.3,43083.0,24.33,24.34,24.29,24.3,43083.0
2017-03-30 11:45:00,24.3,24.33,24.29,24.3,76499.0,24.3,24.33,24.29,24.3,76499.0
2017-03-30 11:50:00,24.3,24.36,24.3,24.35,104655.0,24.3,24.36,24.3,24.35,104655.0
2017-03-30 11:55:00,24.36,24.36,24.34,24.34,26832.0,24.36,24.36,24.34,24.34,26832.0
2017-03-30 12:00:00,24.35,24.4,24.34,24.38,40394.0,24.35,24.4,24.34,24.38,40394.0
2017-03-30 12:05:00,24.37,24.4,24.37,24.4,14732.0,24.37,24.4,24.37,24.4,14732.0
2017-03-30 12:10:00,24.4,24.42,24.37,24.39,88788.0,24.4,24.42,24.37,24.39,88788.0
2017-03-30 12:15:00,24.39,24.4,24.38,24.4,18385.0,24.39,24.4,24.38,24.4,18385.0
2017-03-30 12:20:00,24.39,24.4,24.37,24.38,33350.0,24.39,24.4,24.37,24.38,33350.0
2017-03-30 12:25:00,24.38,24.4,24.37,24.4,26792.0,24.38,24.4,24.37,24.4,26792.0
2017-03-30 12:30:00,24.4,24.4,24.36,24.39,132031.0,24.4,24.4,24.36,24.39,132031.0
2017-03-30 12:35:00,24.39,24.39,24.33,24.33,40537.0,24.39,24.39,24.33,24.33,40537.0
2017-03-30 12:40:00,24.33,24.35,24.31,24.33,72709.0,24.33,24.35,24.31,24.33,72709.0
2017-03-30 12:45:00,24.33,24.39,24.32,24.39,83503.0,24.33,24.39,24.32,24.39,83503.0
2017-03-30 12:50:00,24.39,24.4,24.37,24.4,22725.0,24.39,24.4,24.37,24.4,22725.0
2017-03-30 12:55:00,24.39,24.4,24.37,24.38,54640.0,24.39,24.4,24.37,24.38,54640.0
2017-03-30 13:00:00,24.39,24.39,24.38,24.39,11203.0,24.39,24.39,24.38,24.39,11203.0
2017-03-30 13:05:00,24.39,24.39,24.37,24.38,14914.0,24.39,24.39,24.37,24.38,14914.0
2017-03-30 13:10:00,24.38,24.4,24.37,24.39,17222.0,24.38,24.4,24.37,24.39,17222.0
2017-03-30 13:15:00,24.4,24.4,24.38,24.4,43012.0,24.4,24.4,24.38,24.4,43012.0
2017-03-30 13:20:00,24.4,24.4,24.37,24.39,74114.0,24.4,24.4,24.37,24.39,74114.0
2017-03-30 13:25:00,24.39,24.39,24.38,24.38,21699.0,24.39,24.39,24.38,24.38,21699.0
2017-03-30 13:30:00,24.39,24.39,24.38,24.39,12528.0,24.39,24.39,24.38,24.39,12528.0
2017-03-30 13:35:00,24.39,24.4,24.36,24.39,46506.0,24.39,24.4,24.36,24.39,46506.0
2017-03-30 13:40:00,24.39,24.4,24.36,24.37,80532.0,24.39,24.4,24.36,24.37,80532.0
2017-03-30 13:45:00,24.37,24.38,24.36,24.38,14379.0,24.37,24.38,24.36,24.38,14379.0
2017-03-30 13:50:00,24.38,24.38,24.36,24.36,21795.0,24.38,24.38,24.36,24.36,21795.0
2017-03-30 13:55:00,24.37,24.37,24.35,24.35,24587.0,24.37,24.37,24.35,24.35,24587.0
2017-03-30 14:00:00,24.36,24.37,24.35,24.36,31523.0,24.36,24.37,24.35,24.36,31523.0
2017-03-30 14:05:00,24.36,24.37,24.35,24.37,19600.0,24.36,24.37,24.35,24.37,19600.0
2017-03-30 14:10:00,24.37,24.38,24.36,24.38,26446.0,24.37,24.38,24.36,24.38,26446.0
2017-03-30 14:15:00,24.38,24.4,24.37,24.39,49672.0,24.38,24.4,24.37,24.39,49672.0
2017-03-30 14:20:00,24.38,24.39,24.38,24.39,17500.0,24.38,24.39,24.38,24.39,17500.0
2017-03-30 14:25:00,24.39,24.4,24.38,24.39,193522.0,24.39,24.4,24.38,24.39,193522.0
2017-03-30 14:30:00,24.4,24.4,24.39,24.4,27975.0,24.4,24.4,24.39,24.4,27975.0
2017-03-30 14:35:00,24.39,24.41,24.38,24.39,56447.0,24.39,24.41,24.38,24.39,56447.0
2017-03-30 14:40:00,24.39,24.39,24.37,24.38,21842.0,24.39,24.39,24.37,24.38,21842.0
2017-03-30 14:45:00,24.37,24.38,24.37,24.38,28159.0,24.37,24.38,24.37,24.38,28159.0
2017-03-30 14:50:00,24.38,24.38,24.34,24.35,77984.0,24.38,24.38,24.34,24.35,77984.0
2017-03-30 14:55:00,24.35,24.38,24.34,24.38,40971.0,24.35,24.38,24.34,24.38,40971.0
2017-03-30 15:00:00,24.38,24.39,24.37,24.39,33739.0,24.38,24.39,24.37,24.39,33739.0
2017-03-30 15:05:00,24.39,24.39,24.38,24.39,30960.0,24.39,24.39,24.38,24.39,30960.0
2017-03-30 15:10:00,24.38,24.39,24.38,24.39,18231.0,24.38,24.39,24.38,24.39,18231.0
2017-03-30 15:15:00,24.39,24.4,24.38,24.39,129728.0,24.39,24.4,24.38,24.39,129728.0
2017-03-30 15:20:00,24.4,24.44,24.39,24.42,91983.0,24.4,24.44,24.39,24.42,91983.0
2017-03-30 15:25:00,24.43,24.45,24.42,24.45,89405.0,24.43,24.45,24.42,24.45,89405.0
2017-03-30 15:30:00,24.45,24.46,24.44,24.45,58491.0,24.45,24.46,24.44,24.45,58491.0
2017-03-30 15:35:00,24.46,24.46,24.45,24.45,29900.0,24.46,24.46,24.45,24.45,29900.0
2017-03-30 15:40:00,24.45,24.46,24.43,24.43,67720.0,24.45,24.46,24.43,24.43,67720.0
2017-03-30 15:45:00,24.43,24.44,24.43,24.43,117424.0,24.43,24.44,24.43,24.43,117424.0
2017-03-30 15:50:00,24.43,24.44,24.42,24.44,166411.0,24.43,24.44,24.42,24.44,166411.0
2017-03-30 15:55:00,24.44,24.46,24.43,24.46,738351.0,24.44,24.46,24.43,24.46,738351.0
2017-03-31 09:30:00,24.35,24.46,24.3,24.46,85209.0,24.35,24.46,24.3,24.46,85209.0
2017-03-31 09:35:00,24.46,24.48,24.42,24.44,48015.0,24.46,24.48,24.42,24.44,48015.0
2017-03-31 09:40:00,24.44,24.48,24.43,24.45,31962.0,24.44,24.48,24.43,24.45,31962.0
2017-03-31 09:45:00,24.44,24.48,24.42,24.43,33348.0,24.44,24.48,24.42,24.43,33348.0
2017-03-31 09:50:00,24.43,24.47,24.4,24.47,33700.0,24.43,24.47,24.4,24.47,33700.0
2017-03-31 09:55:00,24.46,24.49,24.42,24.46,114333.0,24.46,24.49,24.42,24.46,114333.0
2017-03-31 10:00:00,24.46,24.49,24.46,24.48,50381.0,24.46,24.49,24.46,24.48,50381.0
2017-03-31 10:05:00,24.48,24.51,24.47,24.49,68861.0,24.48,24.51,24.47,24.49,68861.0
2017-03-31 10:10:00,24.48,24.52,24.47,24.5,83889.0,24.48,24.52,24.47,24.5,83889.0
2017-03-31 10:15:00,24.5,24.55,24.49,24.53,260262.0,24.5,24.55,24.49,24.53,260262.0
2017-03-31 10:20:00,24.53,24.55,24.5,24.51,97418.0,24.53,24.55,24.5,24.51,97418.0
2017-03-31 10:25:00,24.51,24.53,24.47,24.47,281916.0,24.51,24.53,24.47,24.47,281916.0
2017-03-31 10:30:00,24.48,24.56,24.48,24.54,287752.0,24.48,24.56,24.48,24.54,287752.0
2017-03-31 10:35:00,24.54,24.65,24.53,24.63,222794.0,24.54,24.65,24.53,24.63,222794.0
2017-03-31 10:40:00,24.63,24.7,24.62,24.7,660393.0,24.63,24.7,24.62,24.7,660393.0
2017-03-31 10:45:00,24.69,24.69,24.63,24.68,98426.0,24.69,24.69,24.63,24.68,98426.0
2017-03-31 10:50:00,24.68,24.69,24.65,24.66,89780.0,24.68,24.69,24.65,24.66,89780.0
2017-03-31 10:55:00,24.65,24.67,24.64,24.65,110461.0,24.65,24.67,24.64,24.65,110461.0
2017-03-31 11:00:00,24.64,24.7,24.64,24.69,138828.0,24.64,24.7,24.64,24.69,138828.0
2017-03-31 11:05:00,24.68,24.68,24.64,24.66,259565.0,24.68,24.68,24.64,24.66,259565.0
2017-03-31 11:10:00,24.66,24.69,24.65,24.68,55601.0,24.66,24.69,24.65,24.68,55601.0
2017-03-31 11:15:00,24.68,24.68,24.67,24.68,28337.0,24.68,24.68,24.67,24.68,28337.0
2017-03-31 11:20:00,24.67,24.71,24.66,24.71,204048.0,24.67,24.71,24.66,24.71,204048.0
2017-03-31 11:25:00,24.7,24.71,24.66,24.71,176083.0,24.7,24.71,24.66,24.71,176083.0
2017-03-31 11:30:00,24.71,24.72,24.7,24.72,70596.0,24.71,24.72,24.7,24.72,70596.0
2017-03-31 11:35:00,24.71,24.73,24.7,24.71,60084.0,24.71,24.73,24.7,24.71,60084.0
2017-03-31 11:40:00,24.71,24.78,24.7,24.77,111975.0,24.71,24.78,24.7,24.77,111975.0
2017-03-31 11:45:00,24.77,24.78,24.75,24.76,49795.0,24.77,24.78,24.75,24.76,49795.0
2017-03-31 11:50:00,24.76,24.79,24.74,24.77,349813.0,24.76,24.79,24.74,24.77,349813.0
2017-03-31 11:55:00,24.78,24.78,24.73,24.78,185813.0,24.78,24.78,24.73,24.78,185813.0
2017-03-31 12:00:00,24.77,24.78,24.74,24.75,92872.0,24.77,24.78,24.74,24.75,92872.0
2017-03-31 12:05:00,24.75,24.78,24.74,24.77,46037.0,24.75,24.78,24.74,24.77,46037.0
2017-03-31 12:10:00,24.77,24.77,24.75,24.77,33910.0,24.77,24.77,24.75,24.77,33910.0
2017-03-31 12:15:00,24.77,24.8,24.76,24.8,118730.0,24.77,24.8,24.76,24.8,118730.0
2017-03-31 12:20:00,24.8,24.81,24.79,24.8,32333.0,24.8,24.81,24.79,24.8,32333.0
2017-03-31 12:25:00,24.8,24.8,24.79,24.8,32904.0,24.8,24.8,24.79,24.8,32904.0
2017-03-31 12:30:00,24.79,24.8,24.77,24.8,39468.0,24.79,24.8,24.77,24.8,39468.0
2017-03-31 12:35:00,24.8,24.8,24.75,24.77,99989.0,24.8,24.8,24.75,24.77,99989.0
2017-03-31 12:40:00,24.77,24.77,24.76,24.77,17011.0,24.77,24.77,24.76,24.77,17011.0
2017-03-31 12:45:00,24.77,24.78,24.76,24.76,54163.0,24.77,24.78,24.76,24.76,54163.0
2017-03-31 12:50:00,24.76,24.78,24.75,24.76,145533.0,24.76,24.78,24.75,24.76,145533.0
2017-03-31 12:55:00,24.76,24.77,24.75,24.77,82531.0,24.76,24.77,24.75,24.77,82531.0
2017-03-31 13:00:00,24.77,24.77,24.74,24.76,67651.0,24.77,24.77,24.74,24.76,67651.0
2017-03-31 13:05:00,24.76,24.76,24.74,24.74,25617.0,24.76,24.76,24.74,24.74,25617.0
2017-03-31 13:10:00,24.75,24.77,24.73,24.77,84409.0,24.75,24.77,24.73,24.77,84409.0
2017-03-31 13:15:00,24.77,24.77,24.74,24.75,63302.0,24.77,24.77,24.74,24.75,63302.0
2017-03-31 13:20:00,24.75,24.75,24.7,24.71,25246.0,24.75,24.75,24.7,24.71,25246.0
2017-03-31 13:25:00,24.71,24.74,24.7,24.74,111863.0,24.71,24.74,24.7,24.74,111863.0
2017-03-31 13:30:00,24.74,24.77,24.73,24.75,69821.0,24.74,24.77,24.73,24.75,69821.0
2017-03-31 13:35:00,24.76,24.8,24.75,24.8,408927.0,24.76,24.8,24.75,24.8,408927.0
2017-03-31 13:40:00,24.8,24.81,24.77,24.79,277038.0,24.8,24.81,24.77,24.79,277038.0
2017-03-31 13:45:00,24.79,24.81,24.79,24.8,53633.0,24.79,24.81,24.79,24.8,53633.0
2017-03-31 13:50:00,24.8,24.82,24.79,24.8,89775.0,24.8,24.82,24.79,24.8,89775.0
2017-03-31 13:55:00,24.8,24.83,24.8,24.82,337705.0,24.8,24.83,24.8,24.82,337705.0
2017-03-31 14:00:00,24.82,24.82,24.79,24.81,95121.0,24.82,24.82,24.79,24.81,95121.0
2017-03-31 14:05:00,24.8,24.82,24.8,24.81,103657.0,24.8,24.82,24.8,24.81,103657.0
2017-03-31 14:10:00,24.81,24.85,24.8,24.83,577403.0,24.81,24.85,24.8,24.83,577403.0
2017-03-31 14:15:00,24.83,24.83,24.8,24.82,123345.0,24.83,24.83,24.8,24.82,123345.0
2017-03-31 14:20:00,24.82,24.86,24.81,24.85,98253.0,24.82,24.86,24.81,24.85,98253.0
2017-03-31 14:25:00,24.85,24.87,24.82,24.84,133833.0,24.85,24.87,24.82,24.84,133833.0
2017-03-31 14:30:00,24.85,24.88,24.83,24.87,214140.0,24.85,24.88,24.83,24.87,214140.0
2017-03-31 14:35:00,24.86,24.87,24.84,24.86,93780.0,24.86,24.87,24.84,24.86,93780.0
2017-03-31 14:40:00,24.85,24.86,24.81,24.83,105988.0,24.85,24.86,24.81,24.83,105988.0
2017-03-31 14:45:00,24.82,24.88,24.81,24.87,134532.0,24.82,24.88,24.81,24.87,134532.0
2017-03-31 14:50:00,24.87,24.88,24.84,24.85,145795.0,24.87,24.88,24.84,24.85,145795.0
2017-03-31 14:55:00,24.86,24.87,24.84,24.85,63893.0,24.86,24.87,24.84,24.85,63893.0
2017-03-31 15:00:00,24.85,24.88,24.85,24.86,80415.0,24.85,24.88,24.85,24.86,80415.0
2017-03-31 15:05:00,24.85,24.88,24.85,24.87,350569.0,24.85,24.88,24.85,24.87,350569.0
2017-03-31 15:10:00,24.87,24.87,24.85,24.86,84283.0,24.87,24.87,24.85,24.86,84283.0
2017-03-31 15:15:00,24.86,24.88,24.86,24.88,200655.0,24.86,24.88,24.86,24.88,200655.0
2017-03-31 15:20:00,24.88,24.9,24.87,24.89,181512.0,24.88,24.9,24.87,24.89,181512.0
2017-03-31 15:25:00,24.89,24.89,24.84,24.85,244833.0,24.89,24.89,24.84,24.85,244833.0
2017-03-31 15:30:00,24.86,24.9,24.85,24.9,122841.0,24.86,24.9,24.85,24.9,122841.0
2017-03-31 15:35:00,24.89,24.91,24.87,24.88,144171.0,24.89,24.91,24.87,24.88,144171.0
2017-03-31 15:40:00,24.88,24.89,24.87,24.89,384827.0,24.88,24.89,24.87,24.89,384827.0
2017-03-31 15:45:00,24.88,24.93,24.87,24.89,557806.0,24.88,24.93,24.87,24.89,557806.0
2017-03-31 15:50:00,24.88,24.89,24.87,24.88,187007.0,24.88,24.89,24.87,24.88,187007.0
2017-03-31 15:55:00,24.88,24.9,24.86,24.87,737532.0,24.88,24.9,24.86,24.87,737532.0
2017-04-03 09:30:00,24.86,24.93,24.8,24.86,141879.0,24.86,24.93,24.8,24.86,141879.0
2017-04-03 09:35:00,24.87,24.89,24.81,24.86,93604.0,24.87,24.89,24.81,24.86,93604.0
2017-04-03 09:40:00,24.85,24.9,24.84,24.88,61712.0,24.85,24.9,24.84,24.88,61712.0
2017-04-03 09:45:00,24.88,24.88,24.82,24.85,130142.0,24.88,24.88,24.82,24.85,130142.0
2017-04-03 09:50:00,24.85,24.87,24.82,24.84,71266.0,24.85,24.87,24.82,24.84,71266.0
2017-04-03 09:55:00,24.84,24.86,24.79,24.85,100505.0,24.84,24.86,24.79,24.85,100505.0
2017-04-03 10:00:00,24.85,24.86,24.81,24.82,75297.0,24.85,24.86,24.81,24.82,75297.0
2017-04-03 10:05:00,24.82,24.83,24.76,24.76,68103.0,24.82,24.83,24.76,24.76,68103.0
2017-04-03 10:10:00,24.75,24.77,24.72,24.72,83139.0,24.75,24.77,24.72,24.72,83139.0
2017-04-03 10:15:00,24.72,24.75,24.72,24.73,67587.0,24.72,24.75,24.72,24.73,67587.0
2017-04-03 10:20:00,24.73,24.74,24.72,24.73,31028.0,24.73,24.74,24.72,24.73,31028.0
2017-04-03 10:25:00,24.73,24.73,24.67,24.69,74763.0,24.73,24.73,24.67,24.69,74763.0
2017-04-03 10:30:00,24.69,24.72,24.66,24.68,86402.0,24.69,24.72,24.66,24.68,86402.0
2017-04-03 10:35:00,24.69,24.69,24.66,24.68,57678.0,24.69,24.69,24.66,24.68,57678.0
2017-04-03 10:40:00,24.66,24.68,24.65,24.66,71868.0,24.66,24.68,24.65,24.66,71868.0
2017-04-03 10:45:00,24.67,24.73,24.66,24.73,233814.0,24.67,24.73,24.66,24.73,233814.0
2017-04-03 10:50:00,24.73,24.74,24.7,24.73,131833.0,24.73,24.74,24.7,24.73,131833.0
2017-04-03 10:55:00,24.72,24.73,24.66,24.66,82850.0,24.72,24.73,24.66,24.66,82850.0
2017-04-03 11:00:00,24.66,24.71,24.66,24.71,90456.0,24.66,24.71,24.66,24.71,90456.0
2017-04-03 11:05:00,24.71,24.71,24.66,24.68,141369.0,24.71,24.71,24.66,24.68,141369.0
2017-04-03 11:10:00,24.68,24.7,24.66,24.68,69270.0,24.68,24.7,24.66,24.68,69270.0
2017-04-03 11:15:00,24.67,24.69,24.65,24.66,45941.0,24.67,24.69,24.65,24.66,45941.0
2017-04-03 11:20:00,24.66,24.78,24.64,24.78,86246.0,24.66,24.78,24.64,24.78,86246.0
2017-04-03 11:25:00,24.78,24.78,24.71,24.73,86662.0,24.78,24.78,24.71,24.73,86662.0
2017-04-03 11:30:00,24.73,24.74,24.67,24.68,68098.0,24.73,24.74,24.67,24.68,68098.0
2017-04-03 11:35:00,24.68,24.69,24.66,24.69,37082.0,24.68,24.69,24.66,24.69,37082.0
2017-04-03 11:40:00,24.68,24.71,24.67,24.69,41818.0,24.68,24.71,24.67,24.69,41818.0
2017-04-03 11:45:00,24.69,24.69,24.65,24.66,43279.0,24.69,24.69,24.65,24.66,43279.0
2017-04-03 11:50:00,24.65,24.67,24.63,24.64,34310.0,24.65,24.67,24.63,24.64,34310.0
2017-04-03 11:55:00,24.63,24.66,24.62,24.64,30642.0,24.63,24.66,24.62,24.64,30642.0
2017-04-03 12:00:00,24.64,24.65,24.58,24.61,86661.0,24.64,24.65,24.58,24.61,86661.0
2017-04-03 12:05:00,24.6,24.62,24.59,24.61,44493.0,24.6,24.62,24.59,24.61,44493.0
2017-04-03 12:10:00,24.61,24.63,24.59,24.62,206890.0,24.61,24.63,24.59,24.62,206890.0
2017-04-03 12:15:00,24.62,24.66,24.62,24.66,49862.0,24.62,24.66,24.62,24.66,49862.0
2017-04-03 12:20:00,24.66,24.67,24.63,24.67,62503.0,24.66,24.67,24.63,24.67,62503.0
2017-04-03 12:25:00,24.67,24.67,24.62,24.65,43429.0,24.67,24.67,24.62,24.65,43429.0
2017-04-03 12:30:00,24.64,24.65,24.63,24.64,44633.0,24.64,24.65,24.63,24.64,44633.0
2017-04-03 12:35:00,24.64,24.65,24.63,24.63,26236.0,24.64,24.65,24.63,24.63,26236.0
2017-04-03 12:40:00,24.62,24.66,24.61,24.65,37863.0,24.62,24.66,24.61,24.65,37863.0
2017-04-03 12:45:00,24.65,24.66,24.63,24.64,22495.0,24.65,24.66,24.63,24.64,22495.0
2017-04-03 12:50:00,24.64,24.65,24.63,24.65,41140.0,24.64,24.65,24.63,24.65,41140.0
2017-04-03 12:55:00,24.64,24.68,24.64,24.67,54758.0,24.64,24.68,24.64,24.67,54758.0
2017-04-03 13:00:00,24.67,24.69,24.66,24.69,71371.0,24.67,24.69,24.66,24.69,71371.0
2017-04-03 13:05:00,24.68,24.69,24.63,24.64,35643.0,24.68,24.69,24.63,24.64,35643.0
2017-04-03 13:10:00,24.64,24.69,24.64,24.68,32100.0,24.64,24.69,24.64,24.68,32100.0
2017-04-03 13:15:00,24.68,24.68,24.63,24.63,103361.0,24.68,24.68,24.63,24.63,103361.0
2017-04-03 13:20:00,24.64,24.66,24.62,24.65,77166.0,24.64,24.66,24.62,24.65,77166.0
2017-04-03 13:25:00,24.64,24.66,24.64,24.65,153567.0,24.64,24.66,24.64,24.65,153567.0
2017-04-03 13:30:00,24.66,24.66,24.65,24.65,76232.0,24.66,24.66,24.65,24.65,76232.0
2017-04-03 13:35:00,24.65,24.65,24.59,24.62,232244.0,24.65,24.65,24.59,24.62,232244.0
2017-04-03 13:40:00,24.62,24.63,24.61,24.61,32135.0,24.62,24.63,24.61,24.61,32135.0
2017-04-03 13:45:00,24.61,24.67,24.61,24.64,106029.0,24.61,24.67,24.61,24.64,106029.0
2017-04-03 13:50:00,24.64,24.65,24.62,24.64,32773.0,24.64,24.65,24.62,24.64,32773.0
2017-04-03 13:55:00,24.64,24.65,24.62,24.64,27230.0,24.64,24.65,24.62,24.64,27230.0
2017-04-03 14:00:00,24.64,24.67,24.64,24.67,80108.0,24.64,24.67,24.64,24.67,80108.0
2017-04-03 14:05:00,24.68,24.68,24.66,24.67,84783.0,24.68,24.68,24.66,24.67,84783.0
2017-04-03 14:10:00,24.68,24.7,24.66,24.69,75839.0,24.68,24.7,24.66,24.69,75839.0
2017-04-03 14:15:00,24.69,24.71,24.67,24.71,85884.0,24.69,24.71,24.67,24.71,85884.0
2017-04-03 14:20:00,24.71,24.72,24.69,24.72,57037.0,24.71,24.72,24.69,24.72,57037.0
2017-04-03 14:25:00,24.71,24.76,24.71,24.76,55083.0,24.71,24.76,24.71,24.76,55083.0
2017-04-03 14:30:00,24.76,24.78,24.74,24.74,97619.0,24.76,24.78,24.74,24.74,97619.0
2017-04-03 14:35:00,24.75,24.77,24.74,24.77,116498.0,24.75,24.77,24.74,24.77,116498.0
2017-04-03 14:40:00,24.77,24.8,24.76,24.78,86654.0,24.77,24.8,24.76,24.78,86654.0
2017-04-03 14:45:00,24.78,24.78,24.76,24.78,73481.0,24.78,24.78,24.76,24.78,73481.0
2017-04-03 14:50:00,24.78,24.8,24.77,24.8,76916.0,24.78,24.8,24.77,24.8,76916.0
2017-04-03 14:55:00,24.79,24.8,24.77,24.77,162535.0,24.79,24.8,24.77,24.77,162535.0
2017-04-03 15:00:00,24.77,24.8,24.77,24.8,50443.0,24.77,24.8,24.77,24.8,50443.0
2017-04-03 15:05:00,24.79,24.81,24.78,24.8,155579.0,24.79,24.81,24.78,24.8,155579.0
2017-04-03 15:10:00,24.8,24.83,24.79,24.82,115561.0,24.8,24.83,24.79,24.82,115561.0
2017-04-03 15:15:00,24.81,24.83,24.8,24.8,69633.0,24.81,24.83,24.8,24.8,69633.0
2017-04-03 15:20:00,24.8,24.83,24.79,24.83,73041.0,24.8,24.83,24.79,24.83,73041.0
2017-04-03 15:25:00,24.83,24.86,24.81,24.86,146018.0,24.83,24.86,24.81,24.86,146018.0
2017-04-03 15:30:00,24.85,24.86,24.84,24.86,75657.0,24.85,24.86,24.84,24.86,75657.0
2017-04-03 15:35:00,24.86,24.86,24.83,24.86,173496.0,24.86,24.86,24.83,24.86,173496.0
2017-04-03 15:40:00,24.86,24.88,24.84,24.88,188081.0,24.86,24.88,24.84,24.88,188081.0
2017-04-03 15:45:00,24.88,24.88,24.86,24.87,221233.0,24.88,24.88,24.86,24.87,221233.0
2017-04-03 15:50:00,24.87,24.87,24.86,24.87,173317.0,24.87,24.87,24.86,24.87,173317.0
2017-04-03 15:55:00,24.87,24.92,24.86,24.92,833320.0,24.87,24.92,24.86,24.92,833320.0
2017-04-04 09:30:00,24.9,24.91,24.81,24.82,110067.0,24.9,24.91,24.81,24.82,110067.0
2017-04-04 09:35:00,24.82,24.84,24.77,24.8,97858.0,24.82,24.84,24.77,24.8,97858.0
2017-04-04 09:40:00,24.8,24.82,24.79,24.8,96999.0,24.8,24.82,24.79,24.8,96999.0
2017-04-04 09:45:00,24.8,24.81,24.79,24.79,62103.0,24.8,24.81,24.79,24.79,62103.0
2017-04-04 09:50:00,24.8,24.8,24.7,24.7,58506.0,24.8,24.8,24.7,24.7,58506.0
2017-04-04 09:55:00,24.71,24.71,24.65,24.69,153113.0,24.71,24.71,24.65,24.69,153113.0
2017-04-04 10:00:00,24.69,24.7,24.62,24.63,67989.0,24.69,24.7,24.62,24.63,67989.0
2017-04-04 10:05:00,24.63,24.65,24.6,24.61,49379.0,24.63,24.65,24.6,24.61,49379.0
2017-04-04 10:10:00,24.61,24.62,24.56,24.56,115779.0,24.61,24.62,24.56,24.56,115779.0
2017-04-04 10:15:00,24.57,24.57,24.53,24.55,100126.0,24.57,24.57,24.53,24.55,100126.0
2017-04-04 10:20:00,24.55,24.58,24.55,24.57,42615.0,24.55,24.58,24.55,24.57,42615.0
2017-04-04 10:25:00,24.57,24.58,24.53,24.54,108502.0,24.57,24.58,24.53,24.54,108502.0
2017-04-04 10:30:00,24.54,24.61,24.53,24.55,265034.0,24.54,24.61,24.53,24.55,265034.0
2017-04-04 10:35:00,24.55,24.59,24.55,24.57,59718.0,24.55,24.59,24.55,24.57,59718.0
2017-04-04 10:40:00,24.57,24.6,24.56,24.58,180807.0,24.57,24.6,24.56,24.58,180807.0
2017-04-04 10:45:00,24.57,24.58,24.53,24.54,107703.0,24.57,24.58,24.53,24.54,107703.0
2017-04-04 10:50:00,24.53,24.55,24.49,24.5,148618.0,24.53,24.55,24.49,24.5,148618.0
2017-04-04 10:55:00,24.49,24.53,24.49,24.5,58623.0,24.49,24.53,24.49,24.5,58623.0
2017-04-04 11:00:00,24.5,24.56,24.49,24.55,147660.0,24.5,24.56,24.49,24.55,147660.0
2017-04-04 11:05:00,24.55,24.58,24.52,24.52,89634.0,24.55,24.58,24.52,24.52,89634.0
2017-04-04 11:10:00,24.52,24.54,24.52,24.54,30159.0,24.52,24.54,24.52,24.54,30159.0
2017-04-04 11:15:00,24.54,24.56,24.53,24.55,71490.0,24.54,24.56,24.53,24.55,71490.0
2017-04-04 11:20:00,24.55,24.56,24.54,24.54,27707.0,24.55,24.56,24.54,24.54,27707.0
2017-04-04 11:25:00,24.54,24.58,24.54,24.55,88908.0,24.54,24.58,24.54,24.55,88908.0
2017-04-04 11:30:00,24.54,24.6,24.54,24.6,75736.0,24.54,24.6,24.54,24.6,75736.0
2017-04-04 11:35:00,24.6,24.66,24.59,24.63,138654.0,24.6,24.66,24.59,24.63,138654.0
2017-04-04 11:40:00,24.63,24.66,24.62,24.64,130036.0,24.63,24.66,24.62,24.64,130036.0
2017-04-04 11:45:00,24.64,24.66,24.64,24.66,42495.0,24.64,24.66,24.64,24.66,42495.0
2017-04-04 11:50:00,24.66,24.66,24.63,24.64,53935.0,24.66,24.66,24.63,24.64,53935.0
2017-04-04 11:55:00,24.64,24.66,24.64,24.65,154799.0,24.64,24.66,24.64,24.65,154799.0
2017-04-04 12:00:00,24.66,24.69,24.65,24.69,50422.0,24.66,24.69,24.65,24.69,50422.0
2017-04-04 12:05:00,24.69,24.7,24.68,24.7,40997.0,24.69,24.7,24.68,24.7,40997.0
2017-04-04 12:10:00,24.7,24.73,24.69,24.73,30121.0,24.7,24.73,24.69,24.73,30121.0
2017-04-04 12:15:00,24.73,24.74,24.7,24.73,82118.0,24.73,24.74,24.7,24.73,82118.0
2017-04-04 12:20:00,24.73,24.73,24.71,24.71,24396.0,24.73,24.73,24.71,24.71,24396.0
2017-04-04 12:25:00,24.71,24.73,24.71,24.71,49989.0,24.71,24.73,24.71,24.71,49989.0
2017-04-04 12:30:00,24.72,24.73,24.71,24.71,69372.0,24.72,24.73,24.71,24.71,69372.0
2017-04-04 12:35:00,24.71,24.72,24.71,24.71,33575.0,24.71,24.72,24.71,24.71,33575.0
2017-04-04 12:40:00,24.72,24.73,24.71,24.73,36721.0,24.72,24.73,24.71,24.73,36721.0
2017-04-04 12:45:00,24.72,24.79,24.71,24.77,409995.0,24.72,24.79,24.71,24.77,409995.0
2017-04-04 12:50:00,24.76,24.79,24.75,24.79,104341.0,24.76,24.79,24.75,24.79,104341.0
2017-04-04 12:55:00,24.79,24.8,24.77,24.79,130168.0,24.79,24.8,24.77,24.79,130168.0
2017-04-04 13:00:00,24.79,24.79,24.76,24.77,97721.0,24.79,24.79,24.76,24.77,97721.0
2017-04-04 13:05:00,24.78,24.79,24.77,24.79,40326.0,24.78,24.79,24.77,24.79,40326.0
2017-04-04 13:10:00,24.78,24.85,24.78,24.8,121624.0,24.78,24.85,24.78,24.8,121624.0
2017-04-04 13:15:00,24.8,24.81,24.8,24.8,122395.0,24.8,24.81,24.8,24.8,122395.0
2017-04-04 13:20:00,24.8,24.81,24.79,24.81,48431.0,24.8,24.81,24.79,24.81,48431.0
2017-04-04 13:25:00,24.8,24.81,24.79,24.79,46075.0,24.8,24.81,24.79,24.79,46075.0
2017-04-04 13:30:00,24.8,24.82,24.79,24.8,83190.0,24.8,24.82,24.79,24.8,83190.0
2017-04-04 13:35:00,24.81,24.81,24.8,24.8,33705.0,24.81,24.81,24.8,24.8,33705.0
2017-04-04 13:40:00,24.8,24.81,24.8,24.81,14794.0,24.8,24.81,24.8,24.81,14794.0
2017-04-04 13:45:00,24.81,24.81,24.8,24.8,71652.0,24.81,24.81,24.8,24.8,71652.0
2017-04-04 13:50:00,24.8,24.81,24.74,24.75,150928.0,24.8,24.81,24.74,24.75,150928.0
2017-04-04 13:55:00,24.75,24.75,24.71,24.71,86976.0,24.75,24.75,24.71,24.71,86976.0
2017-04-04 14:00:00,24.71,24.72,24.69,24.7,45210.0,24.71,24.72,24.69,24.7,45210.0
2017-04-04 14:05:00,24.71,24.71,24.68,24.68,26021.0,24.71,24.71,24.68,24.68,26021.0
2017-04-04 14:10:00,24.68,24.69,24.66,24.67,57042.0,24.68,24.69,24.66,24.67,57042.0
2017-04-04 14:15:00,24.67,24.69,24.66,24.66,53213.0,24.67,24.69,24.66,24.66,53213.0
2017-04-04 14:20:00,24.66,24.66,24.62,24.64,48807.0,24.66,24.66,24.62,24.64,48807.0
2017-04-04 14:25:00,24.63,24.64,24.62,24.63,17755.0,24.63,24.64,24.62,24.63,17755.0
2017-04-04 14:30:00,24.63,24.65,24.62,24.65,51214.0,24.63,24.65,24.62,24.65,51214.0
2017-04-04 14:35:00,24.65,24.65,24.62,24.63,70089.0,24.65,24.65,24.62,24.63,70089.0
2017-04-04 14:40:00,24.63,24.63,24.61,24.62,65664.0,24.63,24.63,24.61,24.62,65664.0
2017-04-04 14:45:00,24.62,24.62,24.58,24.59,91610.0,24.62,24.62,24.58,24.59,91610.0
2017-04-04 14:50:00,24.59,24.59,24.57,24.57,41250.0,24.59,24.59,24.57,24.57,41250.0
2017-04-04 14:55:00,24.57,24.59,24.55,24.58,141508.0,24.57,24.59,24.55,24.58,141508.0
2017-04-04 15:00:00,24.58,24.58,24.56,24.58,33844.0,24.58,24.58,24.56,24.58,33844.0
2017-04-04 15:05:00,24.58,24.58,24.56,24.58,85030.0,24.58,24.58,24.56,24.58,85030.0
2017-04-04 15:10:00,24.58,24.6,24.57,24.6,30988.0,24.58,24.6,24.57,24.6,30988.0
2017-04-04 15:15:00,24.6,24.6,24.58,24.6,57058.0,24.6,24.6,24.58,24.6,57058.0
2017-04-04 15:20:00,24.6,24.61,24.57,24.61,88971.0,24.6,24.61,24.57,24.61,88971.0
2017-04-04 15:25:00,24.61,24.62,24.59,24.62,242567.0,24.61,24.62,24.59,24.62,242567.0
2017-04-04 15:30:00,24.62,24.62,24.59,24.6,192010.0,24.62,24.62,24.59,24.6,192010.0
2017-04-04 15:35:00,24.59,24.63,24.59,24.63,175356.0,24.59,24.63,24.59,24.63,175356.0
2017-04-04 15:40:00,24.63,24.63,24.59,24.6,157656.0,24.63,24.63,24.59,24.6,157656.0
2017-04-04 15:45:00,24.61,24.62,24.59,24.6,153405.0,24.61,24.62,24.59,24.6,153405.0
2017-04-04 15:50:00,24.6,24.62,24.59,24.61,530337.0,24.6,24.62,24.59,24.61,530337.0
2017-04-04 15:55:00,24.61,24.64,24.59,24.62,707716.0,24.61,24.64,24.59,24.62,707716.0
2017-04-05 09:30:00,24.62,24.7,24.61,24.65,69288.0,24.62,24.7,24.61,24.65,69288.0
2017-04-05 09:35:00,24.65,24.65,24.61,24.64,43787.0,24.65,24.65,24.61,24.64,43787.0
2017-04-05 09:40:00,24.65,24.66,24.58,24.58,79061.0,24.65,24.66,24.58,24.58,79061.0
2017-04-05 09:45:00,24.58,24.65,24.58,24.64,79281.0,24.58,24.65,24.58,24.64,79281.0
2017-04-05 09:50:00,24.64,24.66,24.63,24.64,170578.0,24.64,24.66,24.63,24.64,170578.0
2017-04-05 09:55:00,24.64,24.71,24.63,24.7,233685.0,24.64,24.71,24.63,24.7,233685.0
2017-04-05 10:00:00,24.7,24.7,24.63,24.66,77862.0,24.7,24.7,24.63,24.66,77862.0
2017-04-05 10:05:00,24.66,24.67,24.62,24.62,56594.0,24.66,24.67,24.62,24.62,56594.0
2017-04-05 10:10:00,24.63,24.68,24.62,24.67,146222.0,24.63,24.68,24.62,24.67,146222.0
2017-04-05 10:15:00,24.68,24.77,24.67,24.74,226124.0,24.68,24.77,24.67,24.74,226124.0
2017-04-05 10:20:00,24.74,24.8,24.74,24.77,130447.0,24.74,24.8,24.74,24.77,130447.0
2017-04-05 10:25:00,24.77,24.77,24.72,24.73,75808.0,24.77,24.77,24.72,24.73,75808.0
2017-04-05 10:30:00,24.73,24.74,24.7,24.73,50099.0,24.73,24.74,24.7,24.73,50099.0
2017-04-05 10:35:00,24.73,24.74,24.71,24.73,30608.0,24.73,24.74,24.71,24.73,30608.0
2017-04-05 10:40:00,24.73,24.75,24.73,24.75,58273.0,24.73,24.75,24.73,24.75,58273.0
2017-04-05 10:45:00,24.75,24.75,24.74,24.74,33495.0,24.75,24.75,24.74,24.74,33495.0
2017-04-05 10:50:00,24.74,24.75,24.73,24.75,29957.0,24.74,24.75,24.73,24.75,29957.0
2017-04-05 10:55:00,24.75,24.76,24.75,24.76,21535.0,24.75,24.76,24.75,24.76,21535.0
2017-04-05 11:00:00,24.76,24.77,24.74,24.76,46816.0,24.76,24.77,24.74,24.76,46816.0
2017-04-05 11:05:00,24.76,24.76,24.72,24.75,59449.0,24.76,24.76,24.72,24.75,59449.0
2017-04-05 11:10:00,24.75,24.77,24.74,24.75,65033.0,24.75,24.77,24.74,24.75,65033.0
2017-04-05 11:15:00,24.75,24.75,24.73,24.74,43468.0,24.75,24.75,24.73,24.74,43468.0
2017-04-05 11:20:00,24.74,24.75,24.69,24.69,93492.0,24.74,24.75,24.69,24.69,93492.0
2017-04-05 11:25:00,24.7,24.71,24.65,24.66,50652.0,24.7,24.71,24.65,24.66,50652.0
2017-04-05 11:30:00,24.66,24.71,24.64,24.7,82160.0,24.66,24.71,24.64,24.7,82160.0
2017-04-05 11:35:00,24.7,24.7,24.66,24.68,57396.0,24.7,24.7,24.66,24.68,57396.0
2017-04-05 11:40:00,24.68,24.68,24.65,24.68,88510.0,24.68,24.68,24.65,24.68,88510.0
2017-04-05 11:45:00,24.68,24.68,24.65,24.66,56386.0,24.68,24.68,24.65,24.66,56386.0
2017-04-05 11:50:00,24.65,24.68,24.65,24.67,53064.0,24.65,24.68,24.65,24.67,53064.0
2017-04-05 11:55:00,24.67,24.67,24.61,24.62,71297.0,24.67,24.67,24.61,24.62,71297.0
2017-04-05 12:00:00,24.62,24.63,24.61,24.63,46492.0,24.62,24.63,24.61,24.63,46492.0
2017-04-05 12:05:00,24.62,24.63,24.61,24.61,24758.0,24.62,24.63,24.61,24.61,24758.0
2017-04-05 12:10:00,24.61,24.62,24.59,24.6,58102.0,24.61,24.62,24.59,24.6,58102.0
2017-04-05 12:15:00,24.6,24.61,24.59,24.61,40365.0,24.6,24.61,24.59,24.61,40365.0
2017-04-05 12:20:00,24.61,24.65,24.6,24.64,45984.0,24.61,24.65,24.6,24.64,45984.0
2017-04-05 12:25:00,24.64,24.65,24.63,24.63,49439.0,24.64,24.65,24.63,24.63,49439.0
2017-04-05 12:30:00,24.64,24.64,24.63,24.64,22793.0,24.64,24.64,24.63,24.64,22793.0
2017-04-05 12:35:00,24.64,24.64,24.62,24.62,35220.0,24.64,24.64,24.62,24.62,35220.0
2017-04-05 12:40:00,24.63,24.64,24.6,24.64,62292.0,24.63,24.64,24.6,24.64,62292.0
2017-04-05 12:45:00,24.64,24.66,24.62,24.63,106163.0,24.64,24.66,24.62,24.63,106163.0
2017-04-05 12:50:00,24.63,24.66,24.63,24.63,59095.0,24.63,24.66,24.63,24.63,59095.0
2017-04-05 12:55:00,24.63,24.65,24.63,24.64,28209.0,24.63,24.65,24.63,24.64,28209.0
2017-04-05 13:00:00,24.64,24.66,24.64,24.65,72659.0,24.64,24.66,24.64,24.65,72659.0
2017-04-05 13:05:00,24.65,24.65,24.62,24.65,111551.0,24.65,24.65,24.62,24.65,111551.0
2017-04-05 13:10:00,24.64,24.65,24.64,24.64,17952.0,24.64,24.65,24.64,24.64,17952.0
2017-04-05 13:15:00,24.65,24.66,24.63,24.66,610304.0,24.65,24.66,24.63,24.66,610304.0
2017-04-05 13:20:00,24.66,24.68,24.64,24.67,70465.0,24.66,24.68,24.64,24.67,70465.0
2017-04-05 13:25:00,24.67,24.72,24.67,24.71,119637.0,24.67,24.72,24.67,24.71,119637.0
2017-04-05 13:30:00,24.71,24.72,24.69,24.7,36136.0,24.71,24.72,24.69,24.7,36136.0
2017-04-05 13:35:00,24.7,24.72,24.68,24.69,99856.0,24.7,24.72,24.68,24.69,99856.0
2017-04-05 13:40:00,24.68,24.69,24.66,24.68,55577.0,24.68,24.69,24.66,24.68,55577.0
2017-04-05 13:45:00,24.68,24.68,24.65,24.67,70033.0,24.68,24.68,24.65,24.67,70033.0
2017-04-05 13:50:00,24.67,24.67,24.64,24.66,50085.0,24.67,24.67,24.64,24.66,50085.0
2017-04-05 13:55:00,24.65,24.66,24.65,24.66,39878.0,24.65,24.66,24.65,24.66,39878.0
2017-04-05 14:00:00,24.66,24.66,24.61,24.62,116378.0,24.66,24.66,24.61,24.62,116378.0
2017-04-05 14:05:00,24.63,24.66,24.62,24.64,63595.0,24.63,24.66,24.62,24.64,63595.0
2017-04-05 14:10:00,24.63,24.65,24.62,24.63,53813.0,24.63,24.65,24.62,24.63,53813.0
2017-04-05 14:15:00,24.63,24.64,24.62,24.63,34193.0,24.63,24.64,24.62,24.63,34193.0
2017-04-05 14:20:00,24.63,24.64,24.59,24.59,71068.0,24.63,24.64,24.59,24.59,71068.0
2017-04-05 14:25:00,24.59,24.61,24.59,24.6,94797.0,24.59,24.61,24.59,24.6,94797.0
2017-04-05 14:30:00,24.6,24.62,24.6,24.6,69754.0,24.6,24.62,24.6,24.6,69754.0
2017-04-05 14:35:00,24.6,24.62,24.59,24.6,75246.0,24.6,24.62,24.59,24.6,75246.0
2017-04-05 14:40:00,24.6,24.61,24.58,24.6,66687.0,24.6,24.61,24.58,24.6,66687.0
2017-04-05 14:45:00,24.6,24.61,24.58,24.59,48692.0,24.6,24.61,24.58,24.59,48692.0
2017-04-05 14:50:00,24.6,24.6,24.54,24.55,80424.0,24.6,24.6,24.54,24.55,80424.0
2017-04-05 14:55:00,24.55,24.59,24.55,24.58,77238.0,24.55,24.59,24.55,24.58,77238.0
2017-04-05 15:00:00,24.58,24.63,24.58,24.62,156226.0,24.58,24.63,24.58,24.62,156226.0
2017-04-05 15:05:00,24.62,24.64,24.6,24.61,64474.0,24.62,24.64,24.6,24.61,64474.0
2017-04-05 15:10:00,24.61,24.61,24.57,24.57,64109.0,24.61,24.61,24.57,24.57,64109.0
2017-04-05 15:15:00,24.58,24.58,24.55,24.56,78656.0,24.58,24.58,24.55,24.56,78656.0
2017-04-05 15:20:00,24.55,24.56,24.47,24.49,102784.0,24.55,24.56,24.47,24.49,102784.0
2017-04-05 15:25:00,24.49,24.51,24.46,24.5,77369.0,24.49,24.51,24.46,24.5,77369.0
2017-04-05 15:30:00,24.5,24.5,24.41,24.43,195124.0,24.5,24.5,24.41,24.43,195124.0
2017-04-05 15:35:00,24.43,24.49,24.42,24.46,129363.0,24.43,24.49,24.42,24.46,129363.0
2017-04-05 15:40:00,24.46,24.49,24.45,24.46,143247.0,24.46,24.49,24.45,24.46,143247.0
2017-04-05 15:45:00,24.46,24.47,24.41,24.41,178558.0,24.46,24.47,24.41,24.41,178558.0
2017-04-05 15:50:00,24.41,24.46,24.41,24.45,299423.0,24.41,24.46,24.41,24.45,299423.0
2017-04-05 15:55:00,24.45,24.45,24.4,24.42,529311.0,24.45,24.45,24.4,24.42,529311.0
2017-04-06 09:30:00,24.42,24.44,24.33,24.37,69760.0,24.42,24.44,24.33,24.37,69760.0
2017-04-06 09:35:00,24.37,24.41,24.36,24.41,23651.0,24.37,24.41,24.36,24.41,23651.0
2017-04-06 09:40:00,24.41,24.41,24.35,24.36,33313.0,24.41,24.41,24.35,24.36,33313.0
2017-04-06 09:45:00,24.36,24.37,24.29,24.29,67300.0,24.36,24.37,24.29,24.29,67300.0
2017-04-06 09:50:00,24.29,24.34,24.29,24.32,124556.0,24.29,24.34,24.29,24.32,124556.0
2017-04-06 09:55:00,24.32,24.36,24.3,24.32,77122.0,24.32,24.36,24.3,24.32,77122.0
2017-04-06 10:00:00,24.32,24.33,24.3,24.31,62049.0,24.32,24.33,24.3,24.31,62049.0
2017-04-06 10:05:00,24.3,24.39,24.3,24.38,101876.0,24.3,24.39,24.3,24.38,101876.0
2017-04-06 10:10:00,24.37,24.42,24.37,24.41,115014.0,24.37,24.42,24.37,24.41,115014.0
2017-04-06 10:15:00,24.42,24.44,24.39,24.42,131629.0,24.42,24.44,24.39,24.42,131629.0
2017-04-06 10:20:00,24.42,24.45,24.4,24.45,94127.0,24.42,24.45,24.4,24.45,94127.0
2017-04-06 10:25:00,24.45,24.45,24.41,24.43,100520.0,24.45,24.45,24.41,24.43,100520.0
2017-04-06 10:30:00,24.43,24.48,24.43,24.48,105988.0,24.43,24.48,24.43,24.48,105988.0
2017-04-06 10:35:00,24.48,24.48,24.44,24.45,104598.0,24.48,24.48,24.44,24.45,104598.0
2017-04-06 10:40:00,24.45,24.46,24.39,24.46,180536.0,24.45,24.46,24.39,24.46,180536.0
2017-04-06 10:45:00,24.46,24.5,24.45,24.5,245581.0,24.46,24.5,24.45,24.5,245581.0
2017-04-06 10:50:00,24.5,24.54,24.49,24.54,127792.0,24.5,24.54,24.49,24.54,127792.0
2017-04-06 10:55:00,24.55,24.55,24.5,24.5,184166.0,24.55,24.55,24.5,24.5,184166.0
2017-04-06 11:00:00,24.5,24.56,24.5,24.54,89616.0,24.5,24.56,24.5,24.54,89616.0
2017-04-06 11:05:00,24.54,24.59,24.52,24.57,189922.0,24.54,24.59,24.52,24.57,189922.0
2017-04-06 11:10:00,24.57,24.6,24.56,24.58,177507.0,24.57,24.6,24.56,24.58,177507.0
2017-04-06 11:15:00,24.58,24.58,24.55,24.57,64432.0,24.58,24.58,24.55,24.57,64432.0
2017-04-06 11:20:00,24.56,24.62,24.55,24.61,190947.0,24.56,24.62,24.55,24.61,190947.0
2017-04-06 11:25:00,24.61,24.61,24.58,24.61,324379.0,24.61,24.61,24.58,24.61,324379.0
2017-04-06 11:30:00,24.6,24.65,24.6,24.63,186653.0,24.6,24.65,24.6,24.63,186653.0
2017-04-06 11:35:00,24.63,24.63,24.53,24.54,106239.0,24.63,24.63,24.53,24.54,106239.0
2017-04-06 11:40:00,24.53,24.53,24.49,24.5,40475.0,24.53,24.53,24.49,24.5,40475.0
2017-04-06 11:45:00,24.49,24.51,24.48,24.51,45394.0,24.49,24.51,24.48,24.51,45394.0
2017-04-06 11:50:00,24.51,24.52,24.5,24.51,18122.0,24.51,24.52,24.5,24.51,18122.0
2017-04-06 11:55:00,24.51,24.51,24.48,24.5,81608.0,24.51,24.51,24.48,24.5,81608.0
2017-04-06 12:00:00,24.5,24.5,24.47,24.48,33631.0,24.5,24.5,24.47,24.48,33631.0
2017-04-06 12:05:00,24.48,24.5,24.46,24.46,21462.0,24.48,24.5,24.46,24.46,21462.0
2017-04-06 12:10:00,24.47,24.48,24.46,24.48,17354.0,24.47,24.48,24.46,24.48,17354.0
2017-04-06 12:15:00,24.48,24.51,24.47,24.51,73076.0,24.48,24.51,24.47,24.51,73076.0
2017-04-06 12:20:00,24.5,24.57,24.5,24.55,244604.0,24.5,24.57,24.5,24.55,244604.0
2017-04-06 12:25:00,24.56,24.58,24.55,24.58,49601.0,24.56,24.58,24.55,24.58,49601.0
2017-04-06 12:30:00,24.58,24.58,24.54,24.54,31193.0,24.58,24.58,24.54,24.54,31193.0
2017-04-06 12:35:00,24.54,24.55,24.5,24.53,38289.0,24.54,24.55,24.5,24.53,38289.0
2017-04-06 12:40:00,24.53,24.54,24.51,24.54,62803.0,24.53,24.54,24.51,24.54,62803.0
2017-04-06 12:45:00,24.53,24.53,24.51,24.52,24017.0,24.53,24.53,24.51,24.52,24017.0
2017-04-06 12:50:00,24.52,24.52,24.5,24.52,16622.0,24.52,24.52,24.5,24.52,16622.0
2017-04-06 12:55:00,24.52,24.53,24.51,24.53,18166.0,24.52,24.53,24.51,24.53,18166.0
2017-04-06 13:00:00,24.53,24.53,24.51,24.52,9314.0,24.53,24.53,24.51,24.52,9314.0
2017-04-06 13:05:00,24.52,24.55,24.51,24.54,39320.0,24.52,24.55,24.51,24.54,39320.0
2017-04-06 13:10:00,24.53,24.54,24.53,24.54,4363.0,24.53,24.54,24.53,24.54,4363.0
2017-04-06 13:15:00,24.54,24.54,24.52,24.54,18327.0,24.54,24.54,24.52,24.54,18327.0
2017-04-06 13:20:00,24.54,24.55,24.53,24.55,29604.0,24.54,24.55,24.53,24.55,29604.0
2017-04-06 13:25:00,24.55,24.57,24.53,24.54,88493.0,24.55,24.57,24.53,24.54,88493.0
2017-04-06 13:30:00,24.55,24.58,24.54,24.58,59576.0,24.55,24.58,24.54,24.58,59576.0
2017-04-06 13:35:00,24.58,24.58,24.53,24.54,39223.0,24.58,24.58,24.53,24.54,39223.0
2017-04-06 13:40:00,24.54,24.55,24.53,24.53,14121.0,24.54,24.55,24.53,24.53,14121.0
2017-04-06 13:45:00,24.53,24.54,24.53,24.54,20039.0,24.53,24.54,24.53,24.54,20039.0
2017-04-06 13:50:00,24.54,24.54,24.52,24.52,12600.0,24.54,24.54,24.52,24.52,12600.0
2017-04-06 13:55:00,24.52,24.52,24.51,24.51,18308.0,24.52,24.52,24.51,24.51,18308.0
2017-04-06 14:00:00,24.52,24.54,24.51,24.54,111907.0,24.52,24.54,24.51,24.54,111907.0
2017-04-06 14:05:00,24.54,24.57,24.52,24.57,225659.0,24.54,24.57,24.52,24.57,225659.0
2017-04-06 14:10:00,24.57,24.65,24.56,24.65,542308.0,24.57,24.65,24.56,24.65,542308.0
2017-04-06 14:15:00,24.65,24.65,24.63,24.65,42655.0,24.65,24.65,24.63,24.65,42655.0
2017-04-06 14:20:00,24.65,24.65,24.64,24.64,36765.0,24.65,24.65,24.64,24.64,36765.0
2017-04-06 14:25:00,24.64,24.65,24.64,24.65,273984.0,24.64,24.65,24.64,24.65,273984.0
2017-04-06 14:30:00,24.65,24.66,24.63,24.64,92237.0,24.65,24.66,24.63,24.64,92237.0
2017-04-06 14:35:00,24.64,24.64,24.63,24.64,164013.0,24.64,24.64,24.63,24.64,164013.0
2017-04-06 14:40:00,24.63,24.64,24.61,24.61,46335.0,24.63,24.64,24.61,24.61,46335.0
2017-04-06 14:45:00,24.62,24.62,24.55,24.55,124975.0,24.62,24.62,24.55,24.55,124975.0
2017-04-06 14:50:00,24.56,24.59,24.55,24.57,71908.0,24.56,24.59,24.55,24.57,71908.0
2017-04-06 14:55:00,24.57,24.57,24.54,24.55,49375.0,24.57,24.57,24.54,24.55,49375.0
2017-04-06 15:00:00,24.55,24.57,24.54,24.54,102399.0,24.55,24.57,24.54,24.54,102399.0
2017-04-06 15:05:00,24.54,24.56,24.53,24.54,134766.0,24.54,24.56,24.53,24.54,134766.0
2017-04-06 15:10:00,24.55,24.56,24.54,24.54,85635.0,24.55,24.56,24.54,24.54,85635.0
2017-04-06 15:15:00,24.55,24.55,24.54,24.55,23884.0,24.55,24.55,24.54,24.55,23884.0
2017-04-06 15:20:00,24.54,24.56,24.53,24.55,111119.0,24.54,24.56,24.53,24.55,111119.0
2017-04-06 15:25:00,24.55,24.59,24.54,24.57,68148.0,24.55,24.59,24.54,24.57,68148.0
2017-04-06 15:30:00,24.57,24.58,24.54,24.55,50306.0,24.57,24.58,24.54,24.55,50306.0
2017-04-06 15:35:00,24.55,24.56,24.54,24.55,45961.0,24.55,24.56,24.54,24.55,45961.0
2017-04-06 15:40:00,24.55,24.57,24.55,24.55,106068.0,24.55,24.57,24.55,24.55,106068.0
2017-04-06 15:45:00,24.55,24.55,24.52,24.54,170715.0,24.55,24.55,24.52,24.54,170715.0
2017-04-06 15:50:00,24.54,24.55,24.53,24.54,159822.0,24.54,24.55,24.53,24.54,159822.0
2017-04-06 15:55:00,24.54,24.6,24.53,24.59,622611.0,24.54,24.6,24.53,24.59,622611.0
2017-04-07 09:30:00,24.58,24.69,24.56,24.56,57960.0,24.58,24.69,24.56,24.56,57960.0
2017-04-07 09:35:00,24.56,24.68,24.56,24.66,51808.0,24.56,24.68,24.56,24.66,51808.0
2017-04-07 09:40:00,24.66,24.71,24.65,24.71,51561.0,24.66,24.71,24.65,24.71,51561.0
2017-04-07 09:45:00,24.71,24.76,24.71,24.72,193283.0,24.71,24.76,24.71,24.72,193283.0
2017-04-07 09:50:00,24.72,24.76,24.7,24.7,224624.0,24.72,24.76,24.7,24.7,224624.0
2017-04-07 09:55:00,24.7,24.76,24.7,24.71,201515.0,24.7,24.76,24.7,24.71,201515.0
2017-04-07 10:00:00,24.71,24.75,24.7,24.75,89963.0,24.71,24.75,24.7,24.75,89963.0
2017-04-07 10:05:00,24.75,24.77,24.72,24.76,63353.0,24.75,24.77,24.72,24.76,63353.0
2017-04-07 10:10:00,24.76,24.8,24.74,24.77,42240.0,24.76,24.8,24.74,24.77,42240.0
2017-04-07 10:15:00,24.77,24.78,24.74,24.75,51971.0,24.77,24.78,24.74,24.75,51971.0
2017-04-07 10:20:00,24.75,24.75,24.73,24.73,24338.0,24.75,24.75,24.73,24.73,24338.0
2017-04-07 10:25:00,24.73,24.76,24.73,24.76,51932.0,24.73,24.76,24.73,24.76,51932.0
2017-04-07 10:30:00,24.75,24.76,24.72,24.73,56236.0,24.75,24.76,24.72,24.73,56236.0
2017-04-07 10:35:00,24.73,24.75,24.73,24.74,28914.0,24.73,24.75,24.73,24.74,28914.0
2017-04-07 10:40:00,24.74,24.76,24.74,24.76,44724.0,24.74,24.76,24.74,24.76,44724.0
2017-04-07 10:45:00,24.76,24.76,24.73,24.74,58510.0,24.76,24.76,24.73,24.74,58510.0
2017-04-07 10:50:00,24.74,24.74,24.72,24.73,63530.0,24.74,24.74,24.72,24.73,63530.0
2017-04-07 10:55:00,24.73,24.74,24.71,24.72,95612.0,24.73,24.74,24.71,24.72,95612.0
2017-04-07 11:00:00,24.73,24.76,24.67,24.68,202682.0,24.73,24.76,24.67,24.68,202682.0
2017-04-07 11:05:00,24.68,24.68,24.64,24.65,133070.0,24.68,24.68,24.64,24.65,133070.0
2017-04-07 11:10:00,24.65,24.68,24.65,24.68,66835.0,24.65,24.68,24.65,24.68,66835.0
2017-04-07 11:15:00,24.68,24.7,24.66,24.68,56839.0,24.68,24.7,24.66,24.68,56839.0
2017-04-07 11:20:00,24.67,24.67,24.65,24.65,27030.0,24.67,24.67,24.65,24.65,27030.0
2017-04-07 11:25:00,24.66,24.67,24.64,24.65,66996.0,24.66,24.67,24.64,24.65,66996.0
2017-04-07 11:30:00,24.65,24.67,24.64,24.66,62432.0,24.65,24.67,24.64,24.66,62432.0
2017-04-07 11:35:00,24.66,24.67,24.65,24.66,54648.0,24.66,24.67,24.65,24.66,54648.0
2017-04-07 11:40:00,24.66,24.67,24.65,24.65,56587.0,24.66,24.67,24.65,24.65,56587.0
2017-04-07 11:45:00,24.66,24.66,24.64,24.64,69304.0,24.66,24.66,24.64,24.64,69304.0
2017-04-07 11:50:00,24.65,24.66,24.64,24.65,67840.0,24.65,24.66,24.64,24.65,67840.0
2017-04-07 11:55:00,24.66,24.66,24.65,24.65,32766.0,24.66,24.66,24.65,24.65,32766.0
2017-04-07 12:00:00,24.65,24.67,24.64,24.66,48692.0,24.65,24.67,24.64,24.66,48692.0
2017-04-07 12:05:00,24.67,24.67,24.65,24.66,29520.0,24.67,24.67,24.65,24.66,29520.0
2017-04-07 12:10:00,24.67,24.68,24.66,24.67,13917.0,24.67,24.68,24.66,24.67,13917.0
2017-04-07 12:15:00,24.67,24.68,24.65,24.65,26633.0,24.67,24.68,24.65,24.65,26633.0
2017-04-07 12:20:00,24.65,24.68,24.65,24.66,43107.0,24.65,24.68,24.65,24.66,43107.0
2017-04-07 12:25:00,24.67,24.67,24.65,24.66,30644.0,24.67,24.67,24.65,24.66,30644.0
2017-04-07 12:30:00,24.67,24.68,24.66,24.68,16730.0,24.67,24.68,24.66,24.68,16730.0
2017-04-07 12:35:00,24.68,24.68,24.66,24.67,29060.0,24.68,24.68,24.66,24.67,29060.0
2017-04-07 12:40:00,24.67,24.67,24.66,24.66,21987.0,24.67,24.67,24.66,24.66,21987.0
2017-04-07 12:45:00,24.66,24.67,24.65,24.66,50094.0,24.66,24.67,24.65,24.66,50094.0
2017-04-07 12:50:00,24.67,24.67,24.65,24.66,30187.0,24.67,24.67,24.65,24.66,30187.0
2017-04-07 12:55:00,24.66,24.68,24.66,24.68,11625.0,24.66,24.68,24.66,24.68,11625.0
2017-04-07 13:00:00,24.67,24.67,24.65,24.66,36025.0,24.67,24.67,24.65,24.66,36025.0
2017-04-07 13:05:00,24.66,24.68,24.66,24.66,20579.0,24.66,24.68,24.66,24.66,20579.0
2017-04-07 13:10:00,24.67,24.68,24.65,24.66,44543.0,24.67,24.68,24.65,24.66,44543.0
2017-04-07 13:15:00,24.66,24.66,24.65,24.66,22985.0,24.66,24.66,24.65,24.66,22985.0
2017-04-07 13:20:00,24.65,24.67,24.64,24.66,58663.0,24.65,24.67,24.64,24.66,58663.0
2017-04-07 13:25:00,24.66,24.69,24.64,24.69,60895.0,24.66,24.69,24.64,24.69,60895.0
2017-04-07 13:30:00,24.69,24.7,24.66,24.68,34458.0,24.69,24.7,24.66,24.68,34458.0
2017-04-07 13:35:00,24.68,24.68,24.66,24.66,16134.0,24.68,24.68,24.66,24.66,16134.0
2017-04-07 13:40:00,24.66,24.67,24.66,24.67,10780.0,24.66,24.67,24.66,24.67,10780.0
2017-04-07 13:45:00,24.67,24.68,24.65,24.66,26334.0,24.67,24.68,24.65,24.66,26334.0
2017-04-07 13:50:00,24.66,24.67,24.64,24.66,42697.0,24.66,24.67,24.64,24.66,42697.0
2017-04-07 13:55:00,24.66,24.67,24.65,24.66,24341.0,24.66,24.67,24.65,24.66,24341.0
2017-04-07 14:00:00,24.67,24.69,24.66,24.68,26822.0,24.67,24.69,24.66,24.68,26822.0
2017-04-07 14:05:00,24.68,24.68,24.64,24.64,55341.0,24.68,24.68,24.64,24.64,55341.0
2017-04-07 14:10:00,24.64,24.66,24.64,24.66,27417.0,24.64,24.66,24.64,24.66,27417.0
2017-04-07 14:15:00,24.66,24.67,24.65,24.67,32529.0,24.66,24.67,24.65,24.67,32529.0
2017-04-07 14:20:00,24.66,24.67,24.66,24.66,9900.0,24.66,24.67,24.66,24.66,9900.0
2017-04-07 14:25:00,24.66,24.67,24.65,24.66,16723.0,24.66,24.67,24.65,24.66,16723.0
2017-04-07 14:30:00,24.65,24.66,24.65,24.65,21928.0,24.65,24.66,24.65,24.65,21928.0
2017-04-07 14:35:00,24.65,24.66,24.64,24.64,46224.0,24.65,24.66,24.64,24.64,46224.0
2017-04-07 14:40:00,24.64,24.67,24.64,24.65,41868.0,24.64,24.67,24.64,24.65,41868.0
2017-04-07 14:45:00,24.66,24.68,24.65,24.66,35597.0,24.66,24.68,24.65,24.66,35597.0
2017-04-07 14:50:00,24.66,24.67,24.64,24.67,47719.0,24.66,24.67,24.64,24.67,47719.0
2017-04-07 14:55:00,24.67,24.67,24.65,24.65,22576.0,24.67,24.67,24.65,24.65,22576.0
2017-04-07 15:00:00,24.65,24.69,24.65,24.69,48614.0,24.65,24.69,24.65,24.69,48614.0
2017-04-07 15:05:00,24.69,24.7,24.66,24.67,36256.0,24.69,24.7,24.66,24.67,36256.0
2017-04-07 15:10:00,24.67,24.69,24.66,24.69,39616.0,24.67,24.69,24.66,24.69,39616.0
2017-04-07 15:15:00,24.69,24.71,24.68,24.71,41089.0,24.69,24.71,24.68,24.71,41089.0
2017-04-07 15:20:00,24.71,24.71,24.7,24.71,28886.0,24.71,24.71,24.7,24.71,28886.0
2017-04-07 15:25:00,24.71,24.71,24.7,24.71,38890.0,24.71,24.71,24.7,24.71,38890.0
2017-04-07 15:30:00,24.71,24.71,24.66,24.68,150720.0,24.71,24.71,24.66,24.68,150720.0
2017-04-07 15:35:00,24.68,24.68,24.66,24.67,57601.0,24.68,24.68,24.66,24.67,57601.0
2017-04-07 15:40:00,24.68,24.69,24.65,24.65,67871.0,24.68,24.69,24.65,24.65,67871.0
2017-04-07 15:45:00,24.65,24.66,24.64,24.66,133048.0,24.65,24.66,24.64,24.66,133048.0
2017-04-07 15:50:00,24.66,24.66,24.64,24.65,126071.0,24.66,24.66,24.64,24.65,126071.0
2017-04-07 15:55:00,24.66,24.66,24.64,24.65,430058.0,24.66,24.66,24.64,24.65,430058.0
2017-04-10 09:30:00,24.68,24.73,24.64,24.67,42449.0,24.68,24.73,24.64,24.67,42449.0
2017-04-10 09:35:00,24.67,24.7,24.66,24.7,15780.0,24.67,24.7,24.66,24.7,15780.0
2017-04-10 09:40:00,24.7,24.71,24.68,24.69,14101.0,24.7,24.71,24.68,24.69,14101.0
2017-04-10 09:45:00,24.69,24.71,24.65,24.66,25320.0,24.69,24.71,24.65,24.66,25320.0
2017-04-10 09:50:00,24.67,24.67,24.63,24.64,12160.0,24.67,24.67,24.63,24.64,12160.0
2017-04-10 09:55:00,24.65,24.67,24.62,24.67,22797.0,24.65,24.67,24.62,24.67,22797.0
2017-04-10 10:00:00,24.67,24.67,24.63,24.64,15834.0,24.67,24.67,24.63,24.64,15834.0
2017-04-10 10:05:00,24.64,24.67,24.63,24.66,32120.0,24.64,24.67,24.63,24.66,32120.0
2017-04-10 10:10:00,24.66,24.66,24.62,24.64,26745.0,24.66,24.66,24.62,24.64,26745.0
2017-04-10 10:15:00,24.64,24.64,24.6,24.62,17480.0,24.64,24.64,24.6,24.62,17480.0
2017-04-10 10:20:00,24.62,24.62,24.59,24.61,18965.0,24.62,24.62,24.59,24.61,18965.0
2017-04-10 10:25:00,24.61,24.61,24.59,24.6,11502.0,24.61,24.61,24.59,24.6,11502.0
2017-04-10 10:30:00,24.6,24.65,24.6,24.62,18521.0,24.6,24.65,24.6,24.62,18521.0
2017-04-10 10:35:00,24.63,24.64,24.58,24.58,30832.0,24.63,24.64,24.58,24.58,30832.0
2017-04-10 10:40:00,24.58,24.67,24.57,24.67,336690.0,24.58,24.67,24.57,24.67,336690.0
2017-04-10 10:45:00,24.67,24.79,24.66,24.71,420644.0,24.67,24.79,24.66,24.71,420644.0
2017-04-10 10:50:00,24.71,24.73,24.68,24.7,166238.0,24.71,24.73,24.68,24.7,166238.0
2017-04-10 10:55:00,24.7,24.73,24.69,24.71,48108.0,24.7,24.73,24.69,24.71,48108.0
2017-04-10 11:00:00,24.7,24.71,24.68,24.69,77987.0,24.7,24.71,24.68,24.69,77987.0
2017-04-10 11:05:00,24.69,24.69,24.65,24.67,86047.0,24.69,24.69,24.65,24.67,86047.0
2017-04-10 11:10:00,24.67,24.71,24.66,24.71,54812.0,24.67,24.71,24.66,24.71,54812.0
2017-04-10 11:15:00,24.71,24.72,24.68,24.7,21402.0,24.71,24.72,24.68,24.7,21402.0
2017-04-10 11:20:00,24.69,24.7,24.68,24.7,13630.0,24.69,24.7,24.68,24.7,13630.0
2017-04-10 11:25:00,24.7,24.7,24.66,24.67,53400.0,24.7,24.7,24.66,24.67,53400.0
2017-04-10 11:30:00,24.67,24.67,24.61,24.62,29439.0,24.67,24.67,24.61,24.62,29439.0
2017-04-10 11:35:00,24.62,24.62,24.56,24.57,82973.0,24.62,24.62,24.56,24.57,82973.0
2017-04-10 11:40:00,24.57,24.58,24.52,24.54,120330.0,24.57,24.58,24.52,24.54,120330.0
2017-04-10 11:45:00,24.55,24.56,24.54,24.55,37197.0,24.55,24.56,24.54,24.55,37197.0
2017-04-10 11:50:00,24.56,24.56,24.53,24.53,77660.0,24.56,24.56,24.53,24.53,77660.0
2017-04-10 11:55:00,24.53,24.54,24.49,24.51,52447.0,24.53,24.54,24.49,24.51,52447.0
2017-04-10 12:00:00,24.51,24.53,24.5,24.53,36664.0,24.51,24.53,24.5,24.53,36664.0
2017-04-10 12:05:00,24.53,24.53,24.49,24.51,35848.0,24.53,24.53,24.49,24.51,35848.0
2017-04-10 12:10:00,24.51,24.51,24.45,24.46,50752.0,24.51,24.51,24.45,24.46,50752.0
2017-04-10 12:15:00,24.47,24.49,24.47,24.48,43881.0,24.47,24.49,24.47,24.48,43881.0
2017-04-10 12:20:00,24.48,24.5,24.47,24.48,56975.0,24.48,24.5,24.47,24.48,56975.0
2017-04-10 12:25:00,24.48,24.49,24.47,24.48,15844.0,24.48,24.49,24.47,24.48,15844.0
2017-04-10 12:30:00,24.49,24.51,24.47,24.5,38194.0,24.49,24.51,24.47,24.5,38194.0
2017-04-10 12:35:00,24.51,24.51,24.48,24.48,24461.0,24.51,24.51,24.48,24.48,24461.0
2017-04-10 12:40:00,24.49,24.51,24.48,24.5,29144.0,24.49,24.51,24.48,24.5,29144.0
2017-04-10 12:45:00,24.5,24.52,24.49,24.51,41036.0,24.5,24.52,24.49,24.51,41036.0
2017-04-10 12:50:00,24.51,24.52,24.5,24.52,16413.0,24.51,24.52,24.5,24.52,16413.0
2017-04-10 12:55:00,24.52,24.52,24.49,24.5,35119.0,24.52,24.52,24.49,24.5,35119.0
2017-04-10 13:00:00,24.5,24.51,24.48,24.48,39146.0,24.5,24.51,24.48,24.48,39146.0
2017-04-10 13:05:00,24.49,24.51,24.49,24.49,54087.0,24.49,24.51,24.49,24.49,54087.0
2017-04-10 13:10:00,24.5,24.51,24.49,24.51,13683.0,24.5,24.51,24.49,24.51,13683.0
2017-04-10 13:15:00,24.51,24.52,24.5,24.52,31523.0,24.51,24.52,24.5,24.52,31523.0
2017-04-10 13:20:00,24.52,24.54,24.51,24.54,21502.0,24.52,24.54,24.51,24.54,21502.0
2017-04-10 13:25:00,24.54,24.54,24.52,24.53,47874.0,24.54,24.54,24.52,24.53,47874.0
2017-04-10 13:30:00,24.53,24.53,24.52,24.53,24229.0,24.53,24.53,24.52,24.53,24229.0
2017-04-10 13:35:00,24.53,24.6,24.52,24.58,173937.0,24.53,24.6,24.52,24.58,173937.0
2017-04-10 13:40:00,24.59,24.67,24.58,24.65,287986.0,24.59,24.67,24.58,24.65,287986.0
2017-04-10 13:45:00,24.65,24.71,24.61,24.62,381583.0,24.65,24.71,24.61,24.62,381583.0
2017-04-10 13:50:00,24.63,24.63,24.57,24.57,120505.0,24.63,24.63,24.57,24.57,120505.0
2017-04-10 13:55:00,24.58,24.6,24.58,24.58,29502.0,24.58,24.6,24.58,24.58,29502.0
2017-04-10 14:00:00,24.59,24.59,24.55,24.55,24414.0,24.59,24.59,24.55,24.55,24414.0
2017-04-10 14:05:00,24.55,24.56,24.54,24.55,27310.0,24.55,24.56,24.54,24.55,27310.0
2017-04-10 14:10:00,24.55,24.58,24.54,24.58,51465.0,24.55,24.58,24.54,24.58,51465.0
2017-04-10 14:15:00,24.58,24.58,24.57,24.58,16171.0,24.58,24.58,24.57,24.58,16171.0
2017-04-10 14:20:00,24.58,24.59,24.57,24.59,21335.0,24.58,24.59,24.57,24.59,21335.0
2017-04-10 14:25:00,24.59,24.59,24.57,24.58,28963.0,24.59,24.59,24.57,24.58,28963.0
2017-04-10 14:30:00,24.58,24.59,24.56,24.57,73692.0,24.58,24.59,24.56,24.57,73692.0
2017-04-10 14:35:00,24.57,24.57,24.54,24.54,45010.0,24.57,24.57,24.54,24.54,45010.0
2017-04-10 14:40:00,24.55,24.58,24.53,24.58,86901.0,24.55,24.58,24.53,24.58,86901.0
2017-04-10 14:45:00,24.58,24.6,24.57,24.59,39435.0,24.58,24.6,24.57,24.59,39435.0
2017-04-10 14:50:00,24.59,24.6,24.58,24.6,22670.0,24.59,24.6,24.58,24.6,22670.0
2017-04-10 14:55:00,24.6,24.6,24.57,24.58,61785.0,24.6,24.6,24.57,24.58,61785.0
2017-04-10 15:00:00,24.58,24.59,24.57,24.59,64126.0,24.58,24.59,24.57,24.59,64126.0
2017-04-10 15:05:00,24.59,24.6,24.58,24.6,31041.0,24.59,24.6,24.58,24.6,31041.0
2017-04-10 15:10:00,24.6,24.61,24.59,24.61,65046.0,24.6,24.61,24.59,24.61,65046.0
2017-04-10 15:15:00,24.6,24.61,24.59,24.6,135504.0,24.6,24.61,24.59,24.6,135504.0
2017-04-10 15:20:00,24.59,24.6,24.56,24.58,55751.0,24.59,24.6,24.56,24.58,55751.0
2017-04-10 15:25:00,24.58,24.59,24.57,24.58,63669.0,24.58,24.59,24.57,24.58,63669.0
2017-04-10 15:30:00,24.57,24.58,24.55,24.57,116920.0,24.57,24.58,24.55,24.57,116920.0
2017-04-10 15:35:00,24.57,24.58,24.56,24.57,111410.0,24.57,24.58,24.56,24.57,111410.0
2017-04-10 15:40:00,24.57,24.58,24.56,24.57,106600.0,24.57,24.58,24.56,24.57,106600.0
2017-04-10 15:45:00,24.56,24.57,24.52,24.54,316598.0,24.56,24.57,24.52,24.54,316598.0
2017-04-10 15:50:00,24.55,24.55,24.51,24.52,166724.0,24.55,24.55,24.51,24.52,166724.0
2017-04-10 15:55:00,24.52,24.53,24.51,24.52,480016.0,24.52,24.53,24.51,24.52,480016.0
2017-04-11 09:30:00,24.48,24.59,24.48,24.59,53129.0,24.48,24.59,24.48,24.59,53129.0
2017-04-11 09:35:00,24.59,24.62,24.53,24.54,26502.0,24.59,24.62,24.53,24.54,26502.0
2017-04-11 09:40:00,24.54,24.54,24.49,24.49,34769.0,24.54,24.54,24.49,24.49,34769.0
2017-04-11 09:45:00,24.5,24.51,24.46,24.46,44776.0,24.5,24.51,24.46,24.46,44776.0
2017-04-11 09:50:00,24.46,24.53,24.43,24.52,72544.0,24.46,24.53,24.43,24.52,72544.0
2017-04-11 09:55:00,24.52,24.54,24.47,24.52,32895.0,24.52,24.54,24.47,24.52,32895.0
2017-04-11 10:00:00,24.53,24.54,24.49,24.54,26497.0,24.53,24.54,24.49,24.54,26497.0
2017-04-11 10:05:00,24.54,24.54,24.47,24.5,23085.0,24.54,24.54,24.47,24.5,23085.0
2017-04-11 10:10:00,24.5,24.52,24.48,24.5,30128.0,24.5,24.52,24.48,24.5,30128.0
2017-04-11 10:15:00,24.51,24.51,24.48,24.51,33012.0,24.51,24.51,24.48,24.51,33012.0
2017-04-11 10:20:00,24.5,24.51,24.47,24.49,22683.0,24.5,24.51,24.47,24.49,22683.0
2017-04-11 10:25:00,24.5,24.53,24.49,24.51,24653.0,24.5,24.53,24.49,24.51,24653.0
2017-04-11 10:30:00,24.5,24.5,24.41,24.43,79331.0,24.5,24.5,24.41,24.43,79331.0
2017-04-11 10:35:00,24.43,24.48,24.42,24.47,21871.0,24.43,24.48,24.42,24.47,21871.0
2017-04-11 10:40:00,24.46,24.46,24.41,24.44,26330.0,24.46,24.46,24.41,24.44,26330.0
2017-04-11 10:45:00,24.45,24.49,24.44,24.46,23597.0,24.45,24.49,24.44,24.46,23597.0
2017-04-11 10:50:00,24.46,24.48,24.43,24.45,28102.0,24.46,24.48,24.43,24.45,28102.0
2017-04-11 10:55:00,24.45,24.46,24.41,24.45,22343.0,24.45,24.46,24.41,24.45,22343.0
2017-04-11 11:00:00,24.45,24.48,24.44,24.48,45456.0,24.45,24.48,24.44,24.48,45456.0
2017-04-11 11:05:00,24.47,24.48,24.45,24.46,54263.0,24.47,24.48,24.45,24.46,54263.0
2017-04-11 11:10:00,24.46,24.5,24.46,24.49,50181.0,24.46,24.5,24.46,24.49,50181.0
2017-04-11 11:15:00,24.49,24.55,24.49,24.54,239676.0,24.49,24.55,24.49,24.54,239676.0
2017-04-11 11:20:00,24.54,24.55,24.52,24.54,204454.0,24.54,24.55,24.52,24.54,204454.0
2017-04-11 11:25:00,24.53,24.55,24.43,24.45,280548.0,24.53,24.55,24.43,24.45,280548.0
2017-04-11 11:30:00,24.45,24.49,24.44,24.48,47908.0,24.45,24.49,24.44,24.48,47908.0
2017-04-11 11:35:00,24.48,24.49,24.45,24.46,35891.0,24.48,24.49,24.45,24.46,35891.0
2017-04-11 11:40:00,24.46,24.46,24.42,24.44,24054.0,24.46,24.46,24.42,24.44,24054.0
2017-04-11 11:45:00,24.43,24.46,24.42,24.45,20071.0,24.43,24.46,24.42,24.45,20071.0
2017-04-11 11:50:00,24.45,24.52,24.45,24.51,104883.0,24.45,24.52,24.45,24.51,104883.0
2017-04-11 11:55:00,24.51,24.53,24.51,24.52,38656.0,24.51,24.53,24.51,24.52,38656.0
2017-04-11 12:00:00,24.53,24.55,24.52,24.54,45585.0,24.53,24.55,24.52,24.54,45585.0
2017-04-11 12:05:00,24.54,24.57,24.54,24.57,22864.0,24.54,24.57,24.54,24.57,22864.0
2017-04-11 12:10:00,24.56,24.6,24.56,24.6,36054.0,24.56,24.6,24.56,24.6,36054.0
2017-04-11 12:15:00,24.59,24.61,24.59,24.61,30151.0,24.59,24.61,24.59,24.61,30151.0
2017-04-11 12:20:00,24.61,24.63,24.6,24.61,35602.0,24.61,24.63,24.6,24.61,35602.0
2017-04-11 12:25:00,24.6,24.62,24.6,24.62,12763.0,24.6,24.62,24.6,24.62,12763.0
2017-04-11 12:30:00,24.61,24.63,24.61,24.63,14690.0,24.61,24.63,24.61,24.63,14690.0
2017-04-11 12:35:00,24.63,24.64,24.6,24.62,18640.0,24.63,24.64,24.6,24.62,18640.0
2017-04-11 12:40:00,24.61,24.61,24.6,24.6,15288.0,24.61,24.61,24.6,24.6,15288.0
2017-04-11 12:45:00,24.61,24.61,24.6,24.6,30013.0,24.61,24.61,24.6,24.6,30013.0
2017-04-11 12:50:00,24.61,24.62,24.6,24.62,19158.0,24.61,24.62,24.6,24.62,19158.0
2017-04-11 12:55:00,24.61,24.62,24.59,24.61,17595.0,24.61,24.62,24.59,24.61,17595.0
2017-04-11 13:00:00,24.61,24.63,24.6,24.62,14750.0,24.61,24.63,24.6,24.62,14750.0
2017-04-11 13:05:00,24.63,24.64,24.61,24.62,8899.0,24.63,24.64,24.61,24.62,8899.0
2017-04-11 13:10:00,24.62,24.63,24.6,24.61,9334.0,24.62,24.63,24.6,24.61,9334.0
2017-04-11 13:15:00,24.61,24.61,24.6,24.6,31609.0,24.61,24.61,24.6,24.6,31609.0
2017-04-11 13:20:00,24.6,24.61,24.59,24.61,228243.0,24.6,24.61,24.59,24.61,228243.0
2017-04-11 13:25:00,24.6,24.63,24.6,24.63,18774.0,24.6,24.63,24.6,24.63,18774.0
2017-04-11 13:30:00,24.62,24.64,24.62,24.63,7441.0,24.62,24.64,24.62,24.63,7441.0
2017-04-11 13:35:00,24.63,24.66,24.63,24.66,10585.0,24.63,24.66,24.63,24.66,10585.0
2017-04-11 13:40:00,24.66,24.66,24.61,24.62,24091.0,24.66,24.66,24.61,24.62,24091.0
2017-04-11 13:45:00,24.61,24.63,24.61,24.62,17339.0,24.61,24.63,24.61,24.62,17339.0
2017-04-11 13:50:00,24.62,24.63,24.61,24.62,6982.0,24.62,24.63,24.61,24.62,6982.0
2017-04-11 13:55:00,24.62,24.63,24.6,24.63,19312.0,24.62,24.63,24.6,24.63,19312.0
2017-04-11 14:00:00,24.63,24.64,24.62,24.63,10350.0,24.63,24.64,24.62,24.63,10350.0
2017-04-11 14:05:00,24.63,24.64,24.62,24.62,15074.0,24.63,24.64,24.62,24.62,15074.0
2017-04-11 14:10:00,24.63,24.63,24.6,24.61,81734.0,24.63,24.63,24.6,24.61,81734.0
2017-04-11 14:15:00,24.62,24.62,24.6,24.6,16171.0,24.62,24.62,24.6,24.6,16171.0
2017-04-11 14:20:00,24.61,24.62,24.6,24.61,8741.0,24.61,24.62,24.6,24.61,8741.0
2017-04-11 14:25:00,24.61,24.63,24.6,24.63,11629.0,24.61,24.63,24.6,24.63,11629.0
2017-04-11 14:30:00,24.62,24.63,24.6,24.62,28029.0,24.62,24.63,24.6,24.62,28029.0
2017-04-11 14:35:00,24.63,24.64,24.61,24.62,14254.0,24.63,24.64,24.61,24.62,14254.0
2017-04-11 14:40:00,24.62,24.63,24.6,24.61,11039.0,24.62,24.63,24.6,24.61,11039.0
2017-04-11 14:45:00,24.61,24.63,24.6,24.62,46770.0,24.61,24.63,24.6,24.62,46770.0
2017-04-11 14:50:00,24.62,24.66,24.62,24.65,10952.0,24.62,24.66,24.62,24.65,10952.0
2017-04-11 14:55:00,24.66,24.67,24.63,24.63,14501.0,24.66,24.67,24.63,24.63,14501.0
2017-04-11 15:00:00,24.63,24.64,24.61,24.61,33731.0,24.63,24.64,24.61,24.61,33731.0
2017-04-11 15:05:00,24.61,24.61,24.58,24.59,38027.0,24.61,24.61,24.58,24.59,38027.0
2017-04-11 15:10:00,24.59,24.59,24.55,24.55,32377.0,24.59,24.59,24.55,24.55,32377.0
2017-04-11 15:15:00,24.55,24.56,24.52,24.55,54894.0,24.55,24.56,24.52,24.55,54894.0
2017-04-11 15:20:00,24.55,24.58,24.54,24.57,44425.0,24.55,24.58,24.54,24.57,44425.0
2017-04-11 15:25:00,24.57,24.58,24.54,24.56,56682.0,24.57,24.58,24.54,24.56,56682.0
2017-04-11 15:30:00,24.56,24.57,24.56,24.57,41269.0,24.56,24.57,24.56,24.57,41269.0
2017-04-11 15:35:00,24.57,24.57,24.55,24.56,33092.0,24.57,24.57,24.55,24.56,33092.0
2017-04-11 15:40:00,24.55,24.56,24.52,24.53,56867.0,24.55,24.56,24.52,24.53,56867.0
2017-04-11 15:45:00,24.52,24.55,24.51,24.55,74867.0,24.52,24.55,24.51,24.55,74867.0
2017-04-11 15:50:00,24.54,24.56,24.54,24.55,63410.0,24.54,24.56,24.54,24.55,63410.0
2017-04-11 15:55:00,24.56,24.58,24.55,24.58,204887.0,24.56,24.58,24.55,24.58,204887.0
2017-04-12 09:30:00,24.49,24.56,24.45,24.55,87801.0,24.49,24.56,24.45,24.55,87801.0
2017-04-12 09:35:00,24.55,24.59,24.5,24.53,44340.0,24.55,24.59,24.5,24.53,44340.0
2017-04-12 09:40:00,24.52,24.57,24.52,24.53,24158.0,24.52,24.57,24.52,24.53,24158.0
2017-04-12 09:45:00,24.53,24.55,24.51,24.51,21335.0,24.53,24.55,24.51,24.51,21335.0
2017-04-12 09:50:00,24.51,24.57,24.5,24.56,27311.0,24.51,24.57,24.5,24.56,27311.0
2017-04-12 09:55:00,24.55,24.56,24.52,24.53,25988.0,24.55,24.56,24.52,24.53,25988.0
2017-04-12 10:00:00,24.54,24.56,24.5,24.53,31001.0,24.54,24.56,24.5,24.53,31001.0
2017-04-12 10:05:00,24.53,24.54,24.47,24.49,29894.0,24.53,24.54,24.47,24.49,29894.0
2017-04-12 10:10:00,24.48,24.49,24.45,24.48,11448.0,24.48,24.49,24.45,24.48,11448.0
2017-04-12 10:15:00,24.48,24.52,24.47,24.51,29433.0,24.48,24.52,24.47,24.51,29433.0
2017-04-12 10:20:00,24.52,24.55,24.51,24.54,83326.0,24.52,24.55,24.51,24.54,83326.0
2017-04-12 10:25:00,24.54,24.59,24.53,24.57,148882.0,24.54,24.59,24.53,24.57,148882.0
2017-04-12 10:30:00,24.57,24.57,24.54,24.55,68995.0,24.57,24.57,24.54,24.55,68995.0
2017-04-12 10:35:00,24.55,24.61,24.55,24.6,146253.0,24.55,24.61,24.55,24.6,146253.0
2017-04-12 10:40:00,24.59,24.6,24.57,24.58,115171.0,24.59,24.6,24.57,24.58,115171.0
2017-04-12 10:45:00,24.58,24.6,24.56,24.58,270211.0,24.58,24.6,24.56,24.58,270211.0
2017-04-12 10:50:00,24.57,24.57,24.48,24.5,57114.0,24.57,24.57,24.48,24.5,57114.0
2017-04-12 10:55:00,24.49,24.5,24.47,24.47,19028.0,24.49,24.5,24.47,24.47,19028.0
2017-04-12 11:00:00,24.46,24.48,24.44,24.46,28467.0,24.46,24.48,24.44,24.46,28467.0
2017-04-12 11:05:00,24.47,24.5,24.46,24.48,12676.0,24.47,24.5,24.46,24.48,12676.0
2017-04-12 11:10:00,24.48,24.48,24.42,24.44,46942.0,24.48,24.48,24.42,24.44,46942.0
2017-04-12 11:15:00,24.45,24.46,24.45,24.46,7679.0,24.45,24.46,24.45,24.46,7679.0
2017-04-12 11:20:00,24.45,24.48,24.43,24.45,67619.0,24.45,24.48,24.43,24.45,67619.0
2017-04-12 11:25:00,24.45,24.46,24.44,24.45,12032.0,24.45,24.46,24.44,24.45,12032.0
2017-04-12 11:30:00,24.44,24.46,24.43,24.46,27824.0,24.44,24.46,24.43,24.46,27824.0
2017-04-12 11:35:00,24.46,24.46,24.39,24.41,77603.0,24.46,24.46,24.39,24.41,77603.0
2017-04-12 11:40:00,24.42,24.44,24.41,24.42,11051.0,24.42,24.44,24.41,24.42,11051.0
2017-04-12 11:45:00,24.42,24.44,24.41,24.44,51093.0,24.42,24.44,24.41,24.44,51093.0
2017-04-12 11:50:00,24.44,24.44,24.41,24.44,49723.0,24.44,24.44,24.41,24.44,49723.0
2017-04-12 11:55:00,24.44,24.48,24.44,24.48,21475.0,24.44,24.48,24.44,24.48,21475.0
2017-04-12 12:00:00,24.48,24.48,24.46,24.46,26196.0,24.48,24.48,24.46,24.46,26196.0
2017-04-12 12:05:00,24.47,24.49,24.47,24.49,15610.0,24.47,24.49,24.47,24.49,15610.0
2017-04-12 12:10:00,24.49,24.5,24.48,24.5,25918.0,24.49,24.5,24.48,24.5,25918.0
2017-04-12 12:15:00,24.5,24.5,24.49,24.5,2500.0,24.5,24.5,24.49,24.5,2500.0
2017-04-12 12:20:00,24.5,24.5,24.47,24.47,32244.0,24.5,24.5,24.47,24.47,32244.0
2017-04-12 12:25:00,24.48,24.48,24.45,24.47,24214.0,24.48,24.48,24.45,24.47,24214.0
2017-04-12 12:30:00,24.48,24.48,24.47,24.48,3104.0,24.48,24.48,24.47,24.48,3104.0
2017-04-12 12:35:00,24.47,24.48,24.45,24.47,33539.0,24.47,24.48,24.45,24.47,33539.0
2017-04-12 12:40:00,24.47,24.49,24.46,24.48,20134.0,24.47,24.49,24.46,24.48,20134.0
2017-04-12 12:45:00,24.48,24.5,24.48,24.49,13756.0,24.48,24.5,24.48,24.49,13756.0
2017-04-12 12:50:00,24.48,24.48,24.43,24.46,48738.0,24.48,24.48,24.43,24.46,48738.0
2017-04-12 12:55:00,24.46,24.47,24.44,24.45,29569.0,24.46,24.47,24.44,24.45,29569.0
2017-04-12 13:00:00,24.46,24.48,24.45,24.48,12303.0,24.46,24.48,24.45,24.48,12303.0
2017-04-12 13:05:00,24.47,24.49,24.45,24.48,47343.0,24.47,24.49,24.45,24.48,47343.0
2017-04-12 13:10:00,24.48,24.5,24.48,24.49,38016.0,24.48,24.5,24.48,24.49,38016.0
2017-04-12 13:15:00,24.49,24.52,24.49,24.51,49193.0,24.49,24.52,24.49,24.51,49193.0
2017-04-12 13:20:00,24.5,24.51,24.5,24.51,36171.0,24.5,24.51,24.5,24.51,36171.0
2017-04-12 13:25:00,24.5,24.51,24.49,24.51,21302.0,24.5,24.51,24.49,24.51,21302.0
2017-04-12 13:30:00,24.51,24.53,24.5,24.52,11934.0,24.51,24.53,24.5,24.52,11934.0
2017-04-12 13:35:00,24.52,24.55,24.51,24.55,25106.0,24.52,24.55,24.51,24.55,25106.0
2017-04-12 13:40:00,24.55,24.56,24.53,24.55,35775.0,24.55,24.56,24.53,24.55,35775.0
2017-04-12 13:45:00,24.55,24.55,24.53,24.55,19315.0,24.55,24.55,24.53,24.55,19315.0
2017-04-12 13:50:00,24.55,24.55,24.52,24.53,34275.0,24.55,24.55,24.52,24.53,34275.0
2017-04-12 13:55:00,24.54,24.58,24.53,24.58,15379.0,24.54,24.58,24.53,24.58,15379.0
2017-04-12 14:00:00,24.58,24.58,24.55,24.57,19153.0,24.58,24.58,24.55,24.57,19153.0
2017-04-12 14:05:00,24.56,24.57,24.53,24.56,61690.0,24.56,24.57,24.53,24.56,61690.0
2017-04-12 14:10:00,24.55,24.58,24.55,24.55,15230.0,24.55,24.58,24.55,24.55,15230.0
2017-04-12 14:15:00,24.55,24.55,24.52,24.53,25906.0,24.55,24.55,24.52,24.53,25906.0
2017-04-12 14:20:00,24.53,24.54,24.51,24.52,27723.0,24.53,24.54,24.51,24.52,27723.0
2017-04-12 14:25:00,24.52,24.54,24.52,24.54,19003.0,24.52,24.54,24.52,24.54,19003.0
2017-04-12 14:30:00,24.53,24.53,24.52,24.53,10093.0,24.53,24.53,24.52,24.53,10093.0
2017-04-12 14:35:00,24.53,24.53,24.47,24.48,157120.0,24.53,24.53,24.47,24.48,157120.0
2017-04-12 14:40:00,24.48,24.49,24.45,24.46,137257.0,24.48,24.49,24.45,24.46,137257.0
2017-04-12 14:45:00,24.46,24.47,24.45,24.46,32486.0,24.46,24.47,24.45,24.46,32486.0
2017-04-12 14:50:00,24.46,24.51,24.46,24.51,88001.0,24.46,24.51,24.46,24.51,88001.0
2017-04-12 14:55:00,24.51,24.51,24.49,24.51,35267.0,24.51,24.51,24.49,24.51,35267.0
2017-04-12 15:00:00,24.51,24.53,24.51,24.52,44943.0,24.51,24.53,24.51,24.52,44943.0
2017-04-12 15:05:00,24.52,24.52,24.49,24.51,65407.0,24.52,24.52,24.49,24.51,65407.0
2017-04-12 15:10:00,24.51,24.54,24.5,24.51,55758.0,24.51,24.54,24.5,24.51,55758.0
2017-04-12 15:15:00,24.51,24.52,24.49,24.5,96184.0,24.51,24.52,24.49,24.5,96184.0
2017-04-12 15:20:00,24.5,24.55,24.5,24.54,88030.0,24.5,24.55,24.5,24.54,88030.0
2017-04-12 15:25:00,24.54,24.54,24.51,24.52,40577.0,24.54,24.54,24.51,24.52,40577.0
2017-04-12 15:30:00,24.53,24.55,24.52,24.55,57522.0,24.53,24.55,24.52,24.55,57522.0
2017-04-12 15:35:00,24.55,24.55,24.5,24.52,142393.0,24.55,24.55,24.5,24.52,142393.0
2017-04-12 15:40:00,24.52,24.52,24.5,24.51,68627.0,24.52,24.52,24.5,24.51,68627.0
2017-04-12 15:45:00,24.51,24.52,24.49,24.51,221879.0,24.51,24.52,24.49,24.51,221879.0
2017-04-12 15:50:00,24.51,24.52,24.5,24.52,155393.0,24.51,24.52,24.5,24.52,155393.0
2017-04-12 15:55:00,24.52,24.53,24.51,24.52,276832.0,24.52,24.53,24.51,24.52,276832.0
2017-04-13 09:30:00,24.48,24.59,24.46,24.49,111487.0,24.48,24.59,24.46,24.49,111487.0
2017-04-13 09:35:00,24.49,24.5,24.44,24.44,67697.0,24.49,24.5,24.44,24.44,67697.0
2017-04-13 09:40:00,24.44,24.49,24.43,24.48,89374.0,24.44,24.49,24.43,24.48,89374.0
2017-04-13 09:45:00,24.47,24.55,24.46,24.54,52067.0,24.47,24.55,24.46,24.54,52067.0
2017-04-13 09:50:00,24.54,24.55,24.49,24.51,129275.0,24.54,24.55,24.49,24.51,129275.0
2017-04-13 09:55:00,24.52,24.53,24.47,24.52,75398.0,24.52,24.53,24.47,24.52,75398.0
2017-04-13 10:00:00,24.52,24.58,24.52,24.58,37903.0,24.52,24.58,24.52,24.58,37903.0
2017-04-13 10:05:00,24.58,24.58,24.53,24.53,39491.0,24.58,24.58,24.53,24.53,39491.0
2017-04-13 10:10:00,24.53,24.56,24.53,24.54,33481.0,24.53,24.56,24.53,24.54,33481.0
2017-04-13 10:15:00,24.54,24.56,24.53,24.55,26070.0,24.54,24.56,24.53,24.55,26070.0
2017-04-13 10:20:00,24.54,24.54,24.5,24.52,18465.0,24.54,24.54,24.5,24.52,18465.0
2017-04-13 10:25:00,24.53,24.55,24.5,24.5,41254.0,24.53,24.55,24.5,24.5,41254.0
2017-04-13 10:30:00,24.49,24.52,24.49,24.51,15039.0,24.49,24.52,24.49,24.51,15039.0
2017-04-13 10:35:00,24.5,24.51,24.48,24.49,16723.0,24.5,24.51,24.48,24.49,16723.0
2017-04-13 10:40:00,24.5,24.5,24.46,24.48,21548.0,24.5,24.5,24.46,24.48,21548.0
2017-04-13 10:45:00,24.48,24.51,24.47,24.48,36113.0,24.48,24.51,24.47,24.48,36113.0
2017-04-13 10:50:00,24.48,24.52,24.48,24.51,24447.0,24.48,24.52,24.48,24.51,24447.0
2017-04-13 10:55:00,24.51,24.55,24.5,24.53,24466.0,24.51,24.55,24.5,24.53,24466.0
2017-04-13 11:00:00,24.53,24.55,24.52,24.53,17024.0,24.53,24.55,24.52,24.53,17024.0
2017-04-13 11:05:00,24.54,24.54,24.53,24.53,4700.0,24.54,24.54,24.53,24.53,4700.0
2017-04-13 11:10:00,24.54,24.57,24.54,24.56,56063.0,24.54,24.57,24.54,24.56,56063.0
2017-04-13 11:15:00,24.55,24.56,24.53,24.54,7167.0,24.55,24.56,24.53,24.54,7167.0
2017-04-13 11:20:00,24.54,24.55,24.53,24.55,10271.0,24.54,24.55,24.53,24.55,10271.0
2017-04-13 11:25:00,24.55,24.56,24.54,24.56,7911.0,24.55,24.56,24.54,24.56,7911.0
2017-04-13 11:30:00,24.55,24.56,24.54,24.55,11300.0,24.55,24.56,24.54,24.55,11300.0
2017-04-13 11:35:00,24.55,24.55,24.53,24.54,12061.0,24.55,24.55,24.53,24.54,12061.0
2017-04-13 11:40:00,24.54,24.54,24.53,24.54,8987.0,24.54,24.54,24.53,24.54,8987.0
2017-04-13 11:45:00,24.54,24.54,24.52,24.53,15037.0,24.54,24.54,24.52,24.53,15037.0
2017-04-13 11:50:00,24.53,24.53,24.5,24.53,32424.0,24.53,24.53,24.5,24.53,32424.0
2017-04-13 11:55:00,24.53,24.53,24.52,24.53,7298.0,24.53,24.53,24.52,24.53,7298.0
2017-04-13 12:00:00,24.53,24.53,24.49,24.5,51278.0,24.53,24.53,24.49,24.5,51278.0
2017-04-13 12:05:00,24.49,24.51,24.48,24.5,38412.0,24.49,24.51,24.48,24.5,38412.0
2017-04-13 12:10:00,24.5,24.51,24.49,24.51,18012.0,24.5,24.51,24.49,24.51,18012.0
2017-04-13 12:15:00,24.5,24.51,24.48,24.51,32058.0,24.5,24.51,24.48,24.51,32058.0
2017-04-13 12:20:00,24.51,24.52,24.49,24.5,25108.0,24.51,24.52,24.49,24.5,25108.0
2017-04-13 12:25:00,24.5,24.53,24.5,24.53,37168.0,24.5,24.53,24.5,24.53,37168.0
2017-04-13 12:30:00,24.53,24.53,24.51,24.52,20282.0,24.53,24.53,24.51,24.52,20282.0
2017-04-13 12:35:00,24.53,24.53,24.51,24.51,16120.0,24.53,24.53,24.51,24.51,16120.0
2017-04-13 12:40:00,24.52,24.53,24.5,24.52,17305.0,24.52,24.53,24.5,24.52,17305.0
2017-04-13 12:45:00,24.51,24.53,24.51,24.52,32298.0,24.51,24.53,24.51,24.52,32298.0
2017-04-13 12:50:00,24.52,24.53,24.51,24.52,20601.0,24.52,24.53,24.51,24.52,20601.0
2017-04-13 12:55:00,24.52,24.55,24.52,24.54,21937.0,24.52,24.55,24.52,24.54,21937.0
2017-04-13 13:00:00,24.54,24.54,24.51,24.52,24359.0,24.54,24.54,24.51,24.52,24359.0
2017-04-13 13:05:00,24.52,24.52,24.49,24.51,55818.0,24.52,24.52,24.49,24.51,55818.0
2017-04-13 13:10:00,24.51,24.52,24.49,24.51,31129.0,24.51,24.52,24.49,24.51,31129.0
2017-04-13 13:15:00,24.51,24.53,24.51,24.53,14574.0,24.51,24.53,24.51,24.53,14574.0
2017-04-13 13:20:00,24.53,24.53,24.49,24.5,22671.0,24.53,24.53,24.49,24.5,22671.0
2017-04-13 13:25:00,24.5,24.53,24.5,24.52,10876.0,24.5,24.53,24.5,24.52,10876.0
2017-04-13 13:30:00,24.53,24.53,24.5,24.5,14392.0,24.53,24.53,24.5,24.5,14392.0
2017-04-13 13:35:00,24.5,24.51,24.5,24.51,6713.0,24.5,24.51,24.5,24.51,6713.0
2017-04-13 13:40:00,24.51,24.51,24.49,24.5,30639.0,24.51,24.51,24.49,24.5,30639.0
2017-04-13 13:45:00,24.5,24.51,24.48,24.48,122226.0,24.5,24.51,24.48,24.48,122226.0
2017-04-13 13:50:00,24.49,24.5,24.49,24.5,8440.0,24.49,24.5,24.49,24.5,8440.0
2017-04-13 13:55:00,24.5,24.5,24.48,24.48,22518.0,24.5,24.5,24.48,24.48,22518.0
2017-04-13 14:00:00,24.49,24.51,24.48,24.51,45863.0,24.49,24.51,24.48,24.51,45863.0
2017-04-13 14:05:00,24.51,24.53,24.51,24.51,25474.0,24.51,24.53,24.51,24.51,25474.0
2017-04-13 14:10:00,24.52,24.53,24.5,24.5,62480.0,24.52,24.53,24.5,24.5,62480.0
2017-04-13 14:15:00,24.5,24.51,24.49,24.51,24968.0,24.5,24.51,24.49,24.51,24968.0
2017-04-13 14:20:00,24.51,24.52,24.5,24.52,18648.0,24.51,24.52,24.5,24.52,18648.0
2017-04-13 14:25:00,24.52,24.53,24.51,24.52,10610.0,24.52,24.53,24.51,24.52,10610.0
2017-04-13 14:30:00,24.51,24.53,24.51,24.53,13909.0,24.51,24.53,24.51,24.53,13909.0
2017-04-13 14:35:00,24.52,24.53,24.51,24.51,25532.0,24.52,24.53,24.51,24.51,25532.0
2017-04-13 14:40:00,24.51,24.54,24.51,24.53,32371.0,24.51,24.54,24.51,24.53,32371.0
2017-04-13 14:45:00,24.53,24.55,24.53,24.54,18914.0,24.53,24.55,24.53,24.54,18914.0
2017-04-13 14:50:00,24.53,24.54,24.51,24.53,14066.0,24.53,24.54,24.51,24.53,14066.0
2017-04-13 14:55:00,24.52,24.54,24.51,24.54,14458.0,24.52,24.54,24.51,24.54,14458.0
2017-04-13 15:00:00,24.53,24.54,24.53,24.54,5730.0,24.53,24.54,24.53,24.54,5730.0
2017-04-13 15:05:00,24.53,24.54,24.52,24.53,11226.0,24.53,24.54,24.52,24.53,11226.0
2017-04-13 15:10:00,24.52,24.52,24.5,24.51,14349.0,24.52,24.52,24.5,24.51,14349.0
2017-04-13 15:15:00,24.5,24.51,24.49,24.51,32397.0,24.5,24.51,24.49,24.51,32397.0
2017-04-13 15:20:00,24.51,24.54,24.51,24.54,33798.0,24.51,24.54,24.51,24.54,33798.0
2017-04-13 15:25:00,24.54,24.54,24.51,24.52,21201.0,24.54,24.54,24.51,24.52,21201.0
2017-04-13 15:30:00,24.51,24.53,24.47,24.47,213478.0,24.51,24.53,24.47,24.47,213478.0
2017-04-13 15:35:00,24.47,24.48,24.45,24.46,95116.0,24.47,24.48,24.45,24.46,95116.0
2017-04-13 15:40:00,24.46,24.47,24.45,24.46,42220.0,24.46,24.47,24.45,24.46,42220.0
2017-04-13 15:45:00,24.46,24.51,24.46,24.5,81652.0,24.46,24.51,24.46,24.5,81652.0
2017-04-13 15:50:00,24.5,24.51,24.47,24.47,169579.0,24.5,24.51,24.47,24.47,169579.0
2017-04-13 15:55:00,24.47,24.48,24.44,24.45,234571.0,24.47,24.48,24.44,24.45,234571.0
2017-04-17 09:30:00,24.52,24.52,24.44,24.46,64573.0,24.52,24.52,24.44,24.46,64573.0
2017-04-17 09:35:00,24.46,24.49,24.46,24.48,19554.0,24.46,24.49,24.46,24.48,19554.0
2017-04-17 09:40:00,24.48,24.49,24.45,24.45,9629.0,24.48,24.49,24.45,24.45,9629.0
2017-04-17 09:45:00,24.46,24.46,24.44,24.45,10167.0,24.46,24.46,24.44,24.45,10167.0
2017-04-17 09:50:00,24.45,24.48,24.43,24.47,7419.0,24.45,24.48,24.43,24.47,7419.0
2017-04-17 09:55:00,24.48,24.48,24.47,24.48,6600.0,24.48,24.48,24.47,24.48,6600.0
2017-04-17 10:00:00,24.47,24.52,24.47,24.52,20403.0,24.47,24.52,24.47,24.52,20403.0
2017-04-17 10:05:00,24.52,24.54,24.51,24.53,15353.0,24.52,24.54,24.51,24.53,15353.0
2017-04-17 10:10:00,24.53,24.54,24.52,24.53,12211.0,24.53,24.54,24.52,24.53,12211.0
2017-04-17 10:15:00,24.53,24.54,24.5,24.52,32447.0,24.53,24.54,24.5,24.52,32447.0
2017-04-17 10:20:00,24.52,24.53,24.51,24.51,10320.0,24.52,24.53,24.51,24.51,10320.0
2017-04-17 10:25:00,24.52,24.52,24.5,24.5,6600.0,24.52,24.52,24.5,24.5,6600.0
2017-04-17 10:30:00,24.51,24.53,24.5,24.51,9589.0,24.51,24.53,24.5,24.51,9589.0
2017-04-17 10:35:00,24.5,24.51,24.47,24.49,68873.0,24.5,24.51,24.47,24.49,68873.0
2017-04-17 10:40:00,24.48,24.5,24.47,24.48,18950.0,24.48,24.5,24.47,24.48,18950.0
2017-04-17 10:45:00,24.48,24.5,24.47,24.5,15846.0,24.48,24.5,24.47,24.5,15846.0
2017-04-17 10:50:00,24.5,24.52,24.49,24.52,41545.0,24.5,24.52,24.49,24.52,41545.0
2017-04-17 10:55:00,24.52,24.55,24.51,24.55,14205.0,24.52,24.55,24.51,24.55,14205.0
2017-04-17 11:00:00,24.54,24.56,24.54,24.56,26037.0,24.54,24.56,24.54,24.56,26037.0
2017-04-17 11:05:00,24.55,24.61,24.55,24.61,99677.0,24.55,24.61,24.55,24.61,99677.0
2017-04-17 11:10:00,24.61,24.63,24.59,24.63,121530.0,24.61,24.63,24.59,24.63,121530.0
2017-04-17 11:15:00,24.64,24.66,24.63,24.65,103526.0,24.64,24.66,24.63,24.65,103526.0
2017-04-17 11:20:00,24.65,24.65,24.63,24.65,43859.0,24.65,24.65,24.63,24.65,43859.0
2017-04-17 11:25:00,24.65,24.67,24.64,24.67,21847.0,24.65,24.67,24.64,24.67,21847.0
2017-04-17 11:30:00,24.67,24.67,24.65,24.65,14156.0,24.67,24.67,24.65,24.65,14156.0
2017-04-17 11:35:00,24.65,24.66,24.64,24.65,38106.0,24.65,24.66,24.64,24.65,38106.0
2017-04-17 11:40:00,24.65,24.65,24.63,24.64,66495.0,24.65,24.65,24.63,24.64,66495.0
2017-04-17 11:45:00,24.64,24.65,24.6,24.6,20278.0,24.64,24.65,24.6,24.6,20278.0
2017-04-17 11:50:00,24.61,24.61,24.59,24.6,6901.0,24.61,24.61,24.59,24.6,6901.0
2017-04-17 11:55:00,24.59,24.6,24.57,24.58,8810.0,24.59,24.6,24.57,24.58,8810.0
2017-04-17 12:00:00,24.58,24.59,24.57,24.58,17994.0,24.58,24.59,24.57,24.58,17994.0
2017-04-17 12:05:00,24.58,24.6,24.58,24.6,18559.0,24.58,24.6,24.58,24.6,18559.0
2017-04-17 12:10:00,24.6,24.6,24.59,24.6,3284.0,24.6,24.6,24.59,24.6,3284.0
2017-04-17 12:15:00,24.6,24.6,24.59,24.59,2100.0,24.6,24.6,24.59,24.59,2100.0
2017-04-17 12:20:00,24.6,24.61,24.59,24.6,8013.0,24.6,24.61,24.59,24.6,8013.0
2017-04-17 12:25:00,24.61,24.61,24.57,24.57,20552.0,24.61,24.61,24.57,24.57,20552.0
2017-04-17 12:30:00,24.57,24.59,24.57,24.58,6864.0,24.57,24.59,24.57,24.58,6864.0
2017-04-17 12:35:00,24.58,24.59,24.57,24.57,22913.0,24.58,24.59,24.57,24.57,22913.0
2017-04-17 12:40:00,24.58,24.6,24.58,24.59,18669.0,24.58,24.6,24.58,24.59,18669.0
2017-04-17 12:45:00,24.58,24.58,24.56,24.57,5653.0,24.58,24.58,24.56,24.57,5653.0
2017-04-17 12:50:00,24.56,24.57,24.55,24.57,10995.0,24.56,24.57,24.55,24.57,10995.0
2017-04-17 12:55:00,24.57,24.57,24.56,24.57,2187.0,24.57,24.57,24.56,24.57,2187.0
2017-04-17 13:00:00,24.57,24.59,24.56,24.59,15537.0,24.57,24.59,24.56,24.59,15537.0
2017-04-17 13:05:00,24.59,24.59,24.58,24.59,2665.0,24.59,24.59,24.58,24.59,2665.0
2017-04-17 13:10:00,24.59,24.6,24.56,24.57,17871.0,24.59,24.6,24.56,24.57,17871.0
2017-04-17 13:15:00,24.57,24.58,24.56,24.56,25511.0,24.57,24.58,24.56,24.56,25511.0
2017-04-17 13:20:00,24.57,24.57,24.55,24.55,12169.0,24.57,24.57,24.55,24.55,12169.0
2017-04-17 13:25:00,24.55,24.58,24.55,24.58,19761.0,24.55,24.58,24.55,24.58,19761.0
2017-04-17 13:30:00,24.57,24.58,24.56,24.57,12109.0,24.57,24.58,24.56,24.57,12109.0
2017-04-17 13:35:00,24.57,24.58,24.56,24.58,30184.0,24.57,24.58,24.56,24.58,30184.0
2017-04-17 13:40:00,24.59,24.59,24.57,24.58,8582.0,24.59,24.59,24.57,24.58,8582.0
2017-04-17 13:45:00,24.58,24.6,24.57,24.6,5533.0,24.58,24.6,24.57,24.6,5533.0
2017-04-17 13:50:00,24.6,24.6,24.58,24.6,10585.0,24.6,24.6,24.58,24.6,10585.0
2017-04-17 13:55:00,24.6,24.6,24.58,24.58,7081.0,24.6,24.6,24.58,24.58,7081.0
2017-04-17 14:00:00,24.58,24.6,24.58,24.6,5776.0,24.58,24.6,24.58,24.6,5776.0
2017-04-17 14:05:00,24.6,24.6,24.57,24.57,14175.0,24.6,24.6,24.57,24.57,14175.0
2017-04-17 14:10:00,24.58,24.59,24.58,24.59,8073.0,24.58,24.59,24.58,24.59,8073.0
2017-04-17 14:15:00,24.58,24.6,24.58,24.59,12071.0,24.58,24.6,24.58,24.59,12071.0
2017-04-17 14:20:00,24.59,24.6,24.58,24.6,7581.0,24.59,24.6,24.58,24.6,7581.0
2017-04-17 14:25:00,24.6,24.6,24.59,24.6,2000.0,24.6,24.6,24.59,24.6,2000.0
2017-04-17 14:30:00,24.6,24.61,24.58,24.58,18424.0,24.6,24.61,24.58,24.58,18424.0
2017-04-17 14:35:00,24.58,24.61,24.58,24.61,18476.0,24.58,24.61,24.58,24.61,18476.0
2017-04-17 14:40:00,24.61,24.61,24.6,24.61,18691.0,24.61,24.61,24.6,24.61,18691.0
2017-04-17 14:45:00,24.61,24.61,24.59,24.6,4300.0,24.61,24.61,24.59,24.6,4300.0
2017-04-17 14:50:00,24.59,24.6,24.56,24.58,58185.0,24.59,24.6,24.56,24.58,58185.0
2017-04-17 14:55:00,24.58,24.58,24.55,24.57,21482.0,24.58,24.58,24.55,24.57,21482.0
2017-04-17 15:00:00,24.57,24.58,24.56,24.57,90842.0,24.57,24.58,24.56,24.57,90842.0
2017-04-17 15:05:00,24.58,24.6,24.57,24.6,32213.0,24.58,24.6,24.57,24.6,32213.0
2017-04-17 15:10:00,24.6,24.62,24.59,24.62,27179.0,24.6,24.62,24.59,24.62,27179.0
2017-04-17 15:15:00,24.61,24.64,24.61,24.64,30244.0,24.61,24.64,24.61,24.64,30244.0
2017-04-17 15:20:00,24.64,24.65,24.63,24.64,37180.0,24.64,24.65,24.63,24.64,37180.0
2017-04-17 15:25:00,24.65,24.68,24.65,24.66,35609.0,24.65,24.68,24.65,24.66,35609.0
2017-04-17 15:30:00,24.66,24.66,24.62,24.63,25996.0,24.66,24.66,24.62,24.63,25996.0
2017-04-17 15:35:00,24.63,24.63,24.62,24.63,7488.0,24.63,24.63,24.62,24.63,7488.0
2017-04-17 15:40:00,24.63,24.64,24.62,24.63,49241.0,24.63,24.64,24.62,24.63,49241.0
2017-04-17 15:45:00,24.64,24.65,24.63,24.65,31711.0,24.64,24.65,24.63,24.65,31711.0
2017-04-17 15:50:00,24.64,24.65,24.62,24.63,44293.0,24.64,24.65,24.62,24.63,44293.0
2017-04-17 15:55:00,24.62,24.63,24.6,24.61,230660.0,24.62,24.63,24.6,24.61,230660.0
2017-04-18 09:30:00,24.53,24.56,24.51,24.56,52245.0,24.53,24.56,24.51,24.56,52245.0
2017-04-18 09:35:00,24.55,24.6,24.53,24.6,27086.0,24.55,24.6,24.53,24.6,27086.0
2017-04-18 09:40:00,24.6,24.6,24.54,24.57,12858.0,24.6,24.6,24.54,24.57,12858.0
2017-04-18 09:45:00,24.55,24.58,24.53,24.55,160606.0,24.55,24.58,24.53,24.55,160606.0
2017-04-18 09:50:00,24.54,24.56,24.52,24.53,42583.0,24.54,24.56,24.52,24.53,42583.0
2017-04-18 09:55:00,24.53,24.53,24.51,24.53,22271.0,24.53,24.53,24.51,24.53,22271.0
2017-04-18 10:00:00,24.53,24.54,24.51,24.52,23207.0,24.53,24.54,24.51,24.52,23207.0
2017-04-18 10:05:00,24.52,24.52,24.49,24.5,25666.0,24.52,24.52,24.49,24.5,25666.0
2017-04-18 10:10:00,24.5,24.52,24.49,24.52,23228.0,24.5,24.52,24.49,24.52,23228.0
2017-04-18 10:15:00,24.52,24.52,24.45,24.45,25657.0,24.52,24.52,24.45,24.45,25657.0
2017-04-18 10:20:00,24.46,24.46,24.42,24.43,46616.0,24.46,24.46,24.42,24.43,46616.0
2017-04-18 10:25:00,24.42,24.44,24.41,24.42,45188.0,24.42,24.44,24.41,24.42,45188.0
2017-04-18 10:30:00,24.42,24.43,24.39,24.42,34119.0,24.42,24.43,24.39,24.42,34119.0
2017-04-18 10:35:00,24.42,24.43,24.4,24.42,19033.0,24.42,24.43,24.4,24.42,19033.0
2017-04-18 10:40:00,24.43,24.43,24.4,24.41,24749.0,24.43,24.43,24.4,24.41,24749.0
2017-04-18 10:45:00,24.42,24.42,24.37,24.37,41944.0,24.42,24.42,24.37,24.37,41944.0
2017-04-18 10:50:00,24.37,24.4,24.37,24.38,30528.0,24.37,24.4,24.37,24.38,30528.0
2017-04-18 10:55:00,24.38,24.41,24.36,24.41,27647.0,24.38,24.41,24.36,24.41,27647.0
2017-04-18 11:00:00,24.41,24.42,24.39,24.39,32395.0,24.41,24.42,24.39,24.39,32395.0
2017-04-18 11:05:00,24.4,24.42,24.4,24.41,47226.0,24.4,24.42,24.4,24.41,47226.0
2017-04-18 11:10:00,24.41,24.44,24.4,24.42,49239.0,24.41,24.44,24.4,24.42,49239.0
2017-04-18 11:15:00,24.42,24.43,24.41,24.42,11231.0,24.42,24.43,24.41,24.42,11231.0
2017-04-18 11:20:00,24.42,24.42,24.4,24.41,21550.0,24.42,24.42,24.4,24.41,21550.0
2017-04-18 11:25:00,24.41,24.41,24.39,24.4,20184.0,24.41,24.41,24.39,24.4,20184.0
2017-04-18 11:30:00,24.39,24.4,24.36,24.36,15064.0,24.39,24.4,24.36,24.36,15064.0
2017-04-18 11:35:00,24.36,24.37,24.33,24.35,44941.0,24.36,24.37,24.33,24.35,44941.0
2017-04-18 11:40:00,24.35,24.37,24.33,24.36,24013.0,24.35,24.37,24.33,24.36,24013.0
2017-04-18 11:45:00,24.36,24.38,24.35,24.36,16464.0,24.36,24.38,24.35,24.36,16464.0
2017-04-18 11:50:00,24.36,24.37,24.34,24.36,33484.0,24.36,24.37,24.34,24.36,33484.0
2017-04-18 11:55:00,24.37,24.39,24.35,24.35,214009.0,24.37,24.39,24.35,24.35,214009.0
2017-04-18 12:00:00,24.35,24.35,24.32,24.34,80238.0,24.35,24.35,24.32,24.34,80238.0
2017-04-18 12:05:00,24.34,24.34,24.32,24.32,47405.0,24.34,24.34,24.32,24.32,47405.0
2017-04-18 12:10:00,24.32,24.33,24.31,24.33,26726.0,24.32,24.33,24.31,24.33,26726.0
2017-04-18 12:15:00,24.33,24.35,24.32,24.33,18139.0,24.33,24.35,24.32,24.33,18139.0
2017-04-18 12:20:00,24.34,24.34,24.33,24.34,5519.0,24.34,24.34,24.33,24.34,5519.0
2017-04-18 12:25:00,24.33,24.35,24.33,24.34,11804.0,24.33,24.35,24.33,24.34,11804.0
2017-04-18 12:30:00,24.34,24.36,24.34,24.34,22334.0,24.34,24.36,24.34,24.34,22334.0
2017-04-18 12:35:00,24.34,24.35,24.32,24.33,204355.0,24.34,24.35,24.32,24.33,204355.0
2017-04-18 12:40:00,24.33,24.35,24.33,24.35,88556.0,24.33,24.35,24.33,24.35,88556.0
2017-04-18 12:45:00,24.35,24.36,24.33,24.33,100153.0,24.35,24.36,24.33,24.33,100153.0
2017-04-18 12:50:00,24.34,24.35,24.33,24.35,29921.0,24.34,24.35,24.33,24.35,29921.0
2017-04-18 12:55:00,24.35,24.36,24.34,24.35,36727.0,24.35,24.36,24.34,24.35,36727.0
2017-04-18 13:00:00,24.34,24.35,24.33,24.35,14866.0,24.34,24.35,24.33,24.35,14866.0
2017-04-18 13:05:00,24.34,24.36,24.33,24.35,35878.0,24.34,24.36,24.33,24.35,35878.0
2017-04-18 13:10:00,24.35,24.36,24.34,24.36,22481.0,24.35,24.36,24.34,24.36,22481.0
2017-04-18 13:15:00,24.36,24.4,24.35,24.39,23596.0,24.36,24.4,24.35,24.39,23596.0
2017-04-18 13:20:00,24.4,24.4,24.39,24.39,4600.0,24.4,24.4,24.39,24.39,4600.0
2017-04-18 13:25:00,24.39,24.41,24.39,24.4,44781.0,24.39,24.41,24.39,24.4,44781.0
2017-04-18 13:30:00,24.4,24.41,24.39,24.41,12093.0,24.4,24.41,24.39,24.41,12093.0
2017-04-18 13:35:00,24.41,24.42,24.41,24.41,9164.0,24.41,24.42,24.41,24.41,9164.0
2017-04-18 13:40:00,24.41,24.43,24.41,24.42,36998.0,24.41,24.43,24.41,24.42,36998.0
2017-04-18 13:45:00,24.43,24.43,24.41,24.42,21877.0,24.43,24.43,24.41,24.42,21877.0
2017-04-18 13:50:00,24.42,24.43,24.41,24.41,28784.0,24.42,24.43,24.41,24.41,28784.0
2017-04-18 13:55:00,24.41,24.43,24.41,24.42,7815.0,24.41,24.43,24.41,24.42,7815.0
2017-04-18 14:00:00,24.42,24.45,24.42,24.45,12384.0,24.42,24.45,24.42,24.45,12384.0
2017-04-18 14:05:00,24.45,24.45,24.43,24.43,19362.0,24.45,24.45,24.43,24.43,19362.0
2017-04-18 14:10:00,24.44,24.45,24.43,24.44,24929.0,24.44,24.45,24.43,24.44,24929.0
2017-04-18 14:15:00,24.45,24.46,24.44,24.46,11956.0,24.45,24.46,24.44,24.46,11956.0
2017-04-18 14:20:00,24.46,24.47,24.43,24.44,32764.0,24.46,24.47,24.43,24.44,32764.0
2017-04-18 14:25:00,24.43,24.46,24.43,24.46,18231.0,24.43,24.46,24.43,24.46,18231.0
2017-04-18 14:30:00,24.46,24.47,24.45,24.46,16476.0,24.46,24.47,24.45,24.46,16476.0
2017-04-18 14:35:00,24.47,24.48,24.46,24.46,17305.0,24.47,24.48,24.46,24.46,17305.0
2017-04-18 14:40:00,24.46,24.46,24.42,24.43,43245.0,24.46,24.46,24.42,24.43,43245.0
2017-04-18 14:45:00,24.43,24.44,24.42,24.43,46544.0,24.43,24.44,24.42,24.43,46544.0
2017-04-18 14:50:00,24.43,24.46,24.43,24.45,46684.0,24.43,24.46,24.43,24.45,46684.0
2017-04-18 14:55:00,24.45,24.46,24.44,24.44,17714.0,24.45,24.46,24.44,24.44,17714.0
2017-04-18 15:00:00,24.45,24.46,24.43,24.43,148839.0,24.45,24.46,24.43,24.43,148839.0
2017-04-18 15:05:00,24.44,24.45,24.43,24.44,29067.0,24.44,24.45,24.43,24.44,29067.0
2017-04-18 15:10:00,24.44,24.45,24.42,24.42,61208.0,24.44,24.45,24.42,24.42,61208.0
2017-04-18 15:15:00,24.42,24.43,24.4,24.42,142278.0,24.42,24.43,24.4,24.42,142278.0
2017-04-18 15:20:00,24.42,24.43,24.4,24.42,276754.0,24.42,24.43,24.4,24.42,276754.0
2017-04-18 15:25:00,24.43,24.43,24.4,24.4,49194.0,24.43,24.43,24.4,24.4,49194.0
2017-04-18 15:30:00,24.41,24.43,24.39,24.42,142234.0,24.41,24.43,24.39,24.42,142234.0
2017-04-18 15:35:00,24.42,24.44,24.42,24.42,75061.0,24.42,24.44,24.42,24.42,75061.0
2017-04-18 15:40:00,24.43,24.47,24.42,24.46,153546.0,24.43,24.47,24.42,24.46,153546.0
2017-04-18 15:45:00,24.45,24.48,24.44,24.46,144736.0,24.45,24.48,24.44,24.46,144736.0
2017-04-18 15:50:00,24.46,24.49,24.46,24.48,474404.0,24.46,24.49,24.46,24.48,474404.0
2017-04-18 15:55:00,24.48,24.5,24.48,24.48,652265.0,24.48,24.5,24.48,24.48,652265.0
2017-04-19 09:30:00,24.33,24.58,24.32,24.55,146002.0,24.33,24.58,24.32,24.55,146002.0
2017-04-19 09:35:00,24.55,24.58,24.53,24.55,25190.0,24.55,24.58,24.53,24.55,25190.0
2017-04-19 09:40:00,24.55,24.57,24.51,24.53,33926.0,24.55,24.57,24.51,24.53,33926.0
2017-04-19 09:45:00,24.54,24.55,24.51,24.55,18922.0,24.54,24.55,24.51,24.55,18922.0
2017-04-19 09:50:00,24.55,24.59,24.54,24.59,92292.0,24.55,24.59,24.54,24.59,92292.0
2017-04-19 09:55:00,24.59,24.65,24.59,24.64,150594.0,24.59,24.65,24.59,24.64,150594.0
2017-04-19 10:00:00,24.64,24.65,24.62,24.65,88720.0,24.64,24.65,24.62,24.65,88720.0
2017-04-19 10:05:00,24.65,24.72,24.65,24.72,74966.0,24.65,24.72,24.65,24.72,74966.0
2017-04-19 10:10:00,24.71,24.72,24.68,24.71,68952.0,24.71,24.72,24.68,24.71,68952.0
2017-04-19 10:15:00,24.71,24.72,24.69,24.71,36833.0,24.71,24.72,24.69,24.71,36833.0
2017-04-19 10:20:00,24.71,24.71,24.69,24.71,18939.0,24.71,24.71,24.69,24.71,18939.0
2017-04-19 10:25:00,24.71,24.71,24.67,24.69,32005.0,24.71,24.71,24.67,24.69,32005.0
2017-04-19 10:30:00,24.69,24.71,24.65,24.7,85487.0,24.69,24.71,24.65,24.7,85487.0
2017-04-19 10:35:00,24.7,24.7,24.65,24.68,243261.0,24.7,24.7,24.65,24.68,243261.0
2017-04-19 10:40:00,24.68,24.69,24.67,24.67,37984.0,24.68,24.69,24.67,24.67,37984.0
2017-04-19 10:45:00,24.67,24.72,24.66,24.68,364121.0,24.67,24.72,24.66,24.68,364121.0
2017-04-19 10:50:00,24.68,24.7,24.67,24.7,268619.0,24.68,24.7,24.67,24.7,268619.0
2017-04-19 10:55:00,24.7,24.7,24.64,24.65,106834.0,24.7,24.7,24.64,24.65,106834.0
2017-04-19 11:00:00,24.64,24.67,24.64,24.64,45836.0,24.64,24.67,24.64,24.64,45836.0
2017-04-19 11:05:00,24.65,24.66,24.63,24.63,42388.0,24.65,24.66,24.63,24.63,42388.0
2017-04-19 11:10:00,24.63,24.66,24.62,24.66,43669.0,24.63,24.66,24.62,24.66,43669.0
2017-04-19 11:15:00,24.66,24.67,24.65,24.67,66211.0,24.66,24.67,24.65,24.67,66211.0
2017-04-19 11:20:00,24.67,24.67,24.65,24.66,37264.0,24.67,24.67,24.65,24.66,37264.0
2017-04-19 11:25:00,24.66,24.66,24.62,24.66,241667.0,24.66,24.66,24.62,24.66,241667.0
2017-04-19 11:30:00,24.65,24.66,24.64,24.64,206451.0,24.65,24.66,24.64,24.64,206451.0
2017-04-19 11:35:00,24.64,24.68,24.64,24.67,115706.0,24.64,24.68,24.64,24.67,115706.0
2017-04-19 11:40:00,24.66,24.67,24.66,24.67,41835.0,24.66,24.67,24.66,24.67,41835.0
2017-04-19 11:45:00,24.67,24.67,24.65,24.66,29305.0,24.67,24.67,24.65,24.66,29305.0
2017-04-19 11:50:00,24.65,24.66,24.63,24.64,78545.0,24.65,24.66,24.63,24.64,78545.0
2017-04-19 11:55:00,24.64,24.65,24.63,24.64,20765.0,24.64,24.65,24.63,24.64,20765.0
2017-04-19 12:00:00,24.64,24.64,24.62,24.63,19408.0,24.64,24.64,24.62,24.63,19408.0
2017-04-19 12:05:00,24.63,24.63,24.57,24.57,91246.0,24.63,24.63,24.57,24.57,91246.0
2017-04-19 12:10:00,24.57,24.58,24.55,24.57,63512.0,24.57,24.58,24.55,24.57,63512.0
2017-04-19 12:15:00,24.58,24.59,24.57,24.57,28144.0,24.58,24.59,24.57,24.57,28144.0
2017-04-19 12:20:00,24.57,24.59,24.56,24.58,51161.0,24.57,24.59,24.56,24.58,51161.0
2017-04-19 12:25:00,24.57,24.58,24.57,24.58,121900.0,24.57,24.58,24.57,24.58,121900.0
2017-04-19 12:30:00,24.58,24.58,24.55,24.55,22824.0,24.58,24.58,24.55,24.55,22824.0
2017-04-19 12:35:00,24.56,24.58,24.55,24.57,50896.0,24.56,24.58,24.55,24.57,50896.0
2017-04-19 12:40:00,24.56,24.59,24.56,24.58,27112.0,24.56,24.59,24.56,24.58,27112.0
2017-04-19 12:45:00,24.58,24.59,24.58,24.59,9838.0,24.58,24.59,24.58,24.59,9838.0
2017-04-19 12:50:00,24.58,24.6,24.58,24.6,14590.0,24.58,24.6,24.58,24.6,14590.0
2017-04-19 12:55:00,24.6,24.61,24.58,24.6,31006.0,24.6,24.61,24.58,24.6,31006.0
2017-04-19 13:00:00,24.6,24.6,24.57,24.57,32189.0,24.6,24.6,24.57,24.57,32189.0
2017-04-19 13:05:00,24.57,24.58,24.57,24.58,9860.0,24.57,24.58,24.57,24.58,9860.0
2017-04-19 13:10:00,24.57,24.58,24.56,24.58,29743.0,24.57,24.58,24.56,24.58,29743.0
2017-04-19 13:15:00,24.57,24.59,24.57,24.58,13945.0,24.57,24.59,24.57,24.58,13945.0
2017-04-19 13:20:00,24.59,24.62,24.58,24.62,212934.0,24.59,24.62,24.58,24.62,212934.0
2017-04-19 13:25:00,24.62,24.62,24.61,24.61,12625.0,24.62,24.62,24.61,24.61,12625.0
2017-04-19 13:30:00,24.62,24.64,24.61,24.63,67002.0,24.62,24.64,24.61,24.63,67002.0
2017-04-19 13:35:00,24.64,24.64,24.63,24.64,14272.0,24.64,24.64,24.63,24.64,14272.0
2017-04-19 13:40:00,24.63,24.64,24.61,24.64,67259.0,24.63,24.64,24.61,24.64,67259.0
2017-04-19 13:45:00,24.64,24.66,24.63,24.64,50928.0,24.64,24.66,24.63,24.64,50928.0
2017-04-19 13:50:00,24.65,24.65,24.63,24.64,40663.0,24.65,24.65,24.63,24.64,40663.0
2017-04-19 13:55:00,24.64,24.66,24.64,24.65,75228.0,24.64,24.66,24.64,24.65,75228.0
2017-04-19 14:00:00,24.64,24.66,24.64,24.64,59032.0,24.64,24.66,24.64,24.64,59032.0
2017-04-19 14:05:00,24.64,24.65,24.62,24.62,49073.0,24.64,24.65,24.62,24.62,49073.0
2017-04-19 14:10:00,24.63,24.63,24.62,24.62,9850.0,24.63,24.63,24.62,24.62,9850.0
2017-04-19 14:15:00,24.63,24.64,24.62,24.64,48921.0,24.63,24.64,24.62,24.64,48921.0
2017-04-19 14:20:00,24.64,24.65,24.63,24.64,74909.0,24.64,24.65,24.63,24.64,74909.0
2017-04-19 14:25:00,24.64,24.67,24.64,24.66,77484.0,24.64,24.67,24.64,24.66,77484.0
2017-04-19 14:30:00,24.66,24.66,24.64,24.66,84124.0,24.66,24.66,24.64,24.66,84124.0
2017-04-19 14:35:00,24.65,24.65,24.64,24.64,9844.0,24.65,24.65,24.64,24.64,9844.0
2017-04-19 14:40:00,24.64,24.65,24.64,24.64,16963.0,24.64,24.65,24.64,24.64,16963.0
2017-04-19 14:45:00,24.64,24.65,24.63,24.64,253075.0,24.64,24.65,24.63,24.64,253075.0
2017-04-19 14:50:00,24.64,24.66,24.61,24.66,334258.0,24.64,24.66,24.61,24.66,334258.0
2017-04-19 14:55:00,24.66,24.69,24.65,24.68,234393.0,24.66,24.69,24.65,24.68,234393.0
2017-04-19 15:00:00,24.69,24.71,24.67,24.69,172794.0,24.69,24.71,24.67,24.69,172794.0
2017-04-19 15:05:00,24.68,24.69,24.66,24.69,54223.0,24.68,24.69,24.66,24.69,54223.0
2017-04-19 15:10:00,24.69,24.7,24.68,24.69,151431.0,24.69,24.7,24.68,24.69,151431.0
2017-04-19 15:15:00,24.69,24.72,24.67,24.71,88043.0,24.69,24.72,24.67,24.71,88043.0
2017-04-19 15:20:00,24.71,24.74,24.71,24.74,306425.0,24.71,24.74,24.71,24.74,306425.0
2017-04-19 15:25:00,24.73,24.76,24.73,24.73,172539.0,24.73,24.76,24.73,24.73,172539.0
2017-04-19 15:30:00,24.73,24.74,24.69,24.72,118992.0,24.73,24.74,24.69,24.72,118992.0
2017-04-19 15:35:00,24.72,24.76,24.71,24.76,149882.0,24.72,24.76,24.71,24.76,149882.0
2017-04-19 15:40:00,24.76,24.79,24.75,24.79,346556.0,24.76,24.79,24.75,24.79,346556.0
2017-04-19 15:45:00,24.79,24.79,24.76,24.79,253285.0,24.79,24.79,24.76,24.79,253285.0
2017-04-19 15:50:00,24.79,24.79,24.75,24.76,242365.0,24.79,24.79,24.75,24.76,242365.0
2017-04-19 15:55:00,24.76,24.81,24.75,24.8,745564.0,24.76,24.81,24.75,24.8,745564.0
2017-04-20 09:30:00,24.85,24.86,24.75,24.79,76839.0,24.85,24.86,24.75,24.79,76839.0
2017-04-20 09:35:00,24.79,24.79,24.7,24.71,24787.0,24.79,24.79,24.7,24.71,24787.0
2017-04-20 09:40:00,24.7,24.71,24.68,24.69,31427.0,24.7,24.71,24.68,24.69,31427.0
2017-04-20 09:45:00,24.7,24.7,24.64,24.66,47106.0,24.7,24.7,24.64,24.66,47106.0
2017-04-20 09:50:00,24.66,24.71,24.65,24.67,27993.0,24.66,24.71,24.65,24.67,27993.0
2017-04-20 09:55:00,24.67,24.68,24.64,24.68,26102.0,24.67,24.68,24.64,24.68,26102.0
2017-04-20 10:00:00,24.67,24.73,24.67,24.73,43154.0,24.67,24.73,24.67,24.73,43154.0
2017-04-20 10:05:00,24.73,24.76,24.7,24.75,247401.0,24.73,24.76,24.7,24.75,247401.0
2017-04-20 10:10:00,24.76,24.79,24.74,24.77,111544.0,24.76,24.79,24.74,24.77,111544.0
2017-04-20 10:15:00,24.77,24.8,24.72,24.75,89357.0,24.77,24.8,24.72,24.75,89357.0
2017-04-20 10:20:00,24.76,24.78,24.72,24.75,61101.0,24.76,24.78,24.72,24.75,61101.0
2017-04-20 10:25:00,24.75,24.78,24.74,24.75,43775.0,24.75,24.78,24.74,24.75,43775.0
2017-04-20 10:30:00,24.75,24.76,24.7,24.76,77380.0,24.75,24.76,24.7,24.76,77380.0
2017-04-20 10:35:00,24.76,24.78,24.75,24.76,21845.0,24.76,24.78,24.75,24.76,21845.0
2017-04-20 10:40:00,24.76,24.79,24.73,24.79,102562.0,24.76,24.79,24.73,24.79,102562.0
2017-04-20 10:45:00,24.79,24.82,24.76,24.82,67587.0,24.79,24.82,24.76,24.82,67587.0
2017-04-20 10:50:00,24.82,24.83,24.78,24.79,79165.0,24.82,24.83,24.78,24.79,79165.0
2017-04-20 10:55:00,24.79,24.82,24.78,24.8,20411.0,24.79,24.82,24.78,24.8,20411.0
2017-04-20 11:00:00,24.8,24.81,24.78,24.79,23218.0,24.8,24.81,24.78,24.79,23218.0
2017-04-20 11:05:00,24.78,24.81,24.77,24.8,25785.0,24.78,24.81,24.77,24.8,25785.0
2017-04-20 11:10:00,24.79,24.8,24.77,24.79,25181.0,24.79,24.8,24.77,24.79,25181.0
2017-04-20 11:15:00,24.79,24.79,24.78,24.79,5566.0,24.79,24.79,24.78,24.79,5566.0
2017-04-20 11:20:00,24.79,24.81,24.78,24.8,23415.0,24.79,24.81,24.78,24.8,23415.0
2017-04-20 11:25:00,24.81,24.83,24.8,24.81,29743.0,24.81,24.83,24.8,24.81,29743.0
2017-04-20 11:30:00,24.82,24.83,24.79,24.81,56586.0,24.82,24.83,24.79,24.81,56586.0
2017-04-20 11:35:00,24.82,24.84,24.81,24.83,46100.0,24.82,24.84,24.81,24.83,46100.0
2017-04-20 11:40:00,24.83,24.85,24.81,24.85,26229.0,24.83,24.85,24.81,24.85,26229.0
2017-04-20 11:45:00,24.85,24.88,24.85,24.87,31892.0,24.85,24.88,24.85,24.87,31892.0
2017-04-20 11:50:00,24.87,24.87,24.85,24.86,26959.0,24.87,24.87,24.85,24.86,26959.0
2017-04-20 11:55:00,24.85,24.86,24.83,24.85,13520.0,24.85,24.86,24.83,24.85,13520.0
2017-04-20 12:00:00,24.85,24.86,24.84,24.85,21825.0,24.85,24.86,24.84,24.85,21825.0
2017-04-20 12:05:00,24.86,24.87,24.83,24.84,51193.0,24.86,24.87,24.83,24.84,51193.0
2017-04-20 12:10:00,24.84,24.85,24.83,24.84,34212.0,24.84,24.85,24.83,24.84,34212.0
2017-04-20 12:15:00,24.85,24.85,24.83,24.85,35029.0,24.85,24.85,24.83,24.85,35029.0
2017-04-20 12:20:00,24.85,24.89,24.85,24.89,26670.0,24.85,24.89,24.85,24.89,26670.0
2017-04-20 12:25:00,24.89,24.89,24.85,24.88,38282.0,24.89,24.89,24.85,24.88,38282.0
2017-04-20 12:30:00,24.88,24.88,24.86,24.86,19900.0,24.88,24.88,24.86,24.86,19900.0
2017-04-20 12:35:00,24.86,24.89,24.85,24.88,41689.0,24.86,24.89,24.85,24.88,41689.0
2017-04-20 12:40:00,24.88,24.92,24.88,24.91,34301.0,24.88,24.92,24.88,24.91,34301.0
2017-04-20 12:45:00,24.9,24.92,24.9,24.91,27580.0,24.9,24.92,24.9,24.91,27580.0
2017-04-20 12:50:00,24.92,24.93,24.9,24.93,46207.0,24.92,24.93,24.9,24.93,46207.0
2017-04-20 12:55:00,24.92,24.93,24.9,24.91,17328.0,24.92,24.93,24.9,24.91,17328.0
2017-04-20 13:00:00,24.91,24.94,24.9,24.93,32548.0,24.91,24.94,24.9,24.93,32548.0
2017-04-20 13:05:00,24.93,24.93,24.92,24.92,18267.0,24.93,24.93,24.92,24.92,18267.0
2017-04-20 13:10:00,24.91,24.92,24.9,24.92,32633.0,24.91,24.92,24.9,24.92,32633.0
2017-04-20 13:15:00,24.92,24.92,24.88,24.89,24732.0,24.92,24.92,24.88,24.89,24732.0
2017-04-20 13:20:00,24.89,24.9,24.89,24.89,20050.0,24.89,24.9,24.89,24.89,20050.0
2017-04-20 13:25:00,24.89,24.94,24.89,24.93,46598.0,24.89,24.94,24.89,24.93,46598.0
2017-04-20 13:30:00,24.93,24.94,24.92,24.94,10758.0,24.93,24.94,24.92,24.94,10758.0
2017-04-20 13:35:00,24.94,24.96,24.92,24.94,46526.0,24.94,24.96,24.92,24.94,46526.0
2017-04-20 13:40:00,24.94,24.96,24.93,24.96,28914.0,24.94,24.96,24.93,24.96,28914.0
2017-04-20 13:45:00,24.96,24.97,24.94,24.96,40051.0,24.96,24.97,24.94,24.96,40051.0
2017-04-20 13:50:00,24.96,24.98,24.95,24.98,27675.0,24.96,24.98,24.95,24.98,27675.0
2017-04-20 13:55:00,24.98,24.99,24.96,24.96,27331.0,24.98,24.99,24.96,24.96,27331.0
2017-04-20 14:00:00,24.97,24.98,24.95,24.96,30166.0,24.97,24.98,24.95,24.96,30166.0
2017-04-20 14:05:00,24.96,24.97,24.94,24.94,30478.0,24.96,24.97,24.94,24.94,30478.0
2017-04-20 14:10:00,24.95,24.96,24.94,24.96,201197.0,24.95,24.96,24.94,24.96,201197.0
2017-04-20 14:15:00,24.96,24.97,24.95,24.96,36154.0,24.96,24.97,24.95,24.96,36154.0
2017-04-20 14:20:00,24.96,24.99,24.96,24.98,22098.0,24.96,24.99,24.96,24.98,22098.0
2017-04-20 14:25:00,24.98,24.99,24.97,24.98,26870.0,24.98,24.99,24.97,24.98,26870.0
2017-04-20 14:30:00,24.98,24.98,24.96,24.96,34470.0,24.98,24.98,24.96,24.96,34470.0
2017-04-20 14:35:00,24.96,25.0,24.96,24.98,43437.0,24.96,25.0,24.96,24.98,43437.0
2017-04-20 14:40:00,24.98,24.99,24.98,24.98,6843.0,24.98,24.99,24.98,24.98,6843.0
2017-04-20 14:45:00,24.98,25.03,24.98,25.03,213016.0,24.98,25.03,24.98,25.03,213016.0
2017-04-20 14:50:00,25.03,25.04,25.02,25.02,28559.0,25.03,25.04,25.02,25.02,28559.0
2017-04-20 14:55:00,25.03,25.03,25.01,25.01,50716.0,25.03,25.03,25.01,25.01,50716.0
2017-04-20 15:00:00,25.01,25.03,25.01,25.02,328346.0,25.01,25.03,25.01,25.02,328346.0
2017-04-20 15:05:00,25.02,25.02,25.0,25.02,53530.0,25.02,25.02,25.0,25.02,53530.0
2017-04-20 15:10:00,25.02,25.04,25.01,25.04,105339.0,25.02,25.04,25.01,25.04,105339.0
2017-04-20 15:15:00,25.04,25.05,25.01,25.01,150600.0,25.04,25.05,25.01,25.01,150600.0
2017-04-20 15:20:00,25.02,25.02,24.99,25.0,55945.0,25.02,25.02,24.99,25.0,55945.0
2017-04-20 15:25:00,25.0,25.05,24.99,25.05,93631.0,25.0,25.05,24.99,25.05,93631.0
2017-04-20 15:30:00,25.05,25.08,25.04,25.08,77094.0,25.05,25.08,25.04,25.08,77094.0
2017-04-20 15:35:00,25.08,25.08,25.05,25.07,113945.0,25.08,25.08,25.05,25.07,113945.0
2017-04-20 15:40:00,25.07,25.08,25.06,25.08,106396.0,25.07,25.08,25.06,25.08,106396.0
2017-04-20 15:45:00,25.08,25.08,25.04,25.04,183043.0,25.08,25.08,25.04,25.04,183043.0
2017-04-20 15:50:00,25.04,25.07,25.04,25.05,285064.0,25.04,25.07,25.04,25.05,285064.0
2017-04-20 15:55:00,25.05,25.05,25.02,25.03,423632.0,25.05,25.05,25.02,25.03,423632.0
2017-04-21 09:30:00,25.0,25.04,24.98,24.99,339896.0,25.0,25.04,24.98,24.99,339896.0
2017-04-21 09:35:00,25.0,25.0,24.95,24.96,25360.0,25.0,25.0,24.95,24.96,25360.0
2017-04-21 09:40:00,24.96,24.98,24.95,24.98,18976.0,24.96,24.98,24.95,24.98,18976.0
2017-04-21 09:45:00,24.98,24.99,24.97,24.98,22270.0,24.98,24.99,24.97,24.98,22270.0
2017-04-21 09:50:00,24.98,24.98,24.94,24.95,26212.0,24.98,24.98,24.94,24.95,26212.0
2017-04-21 09:55:00,24.95,24.98,24.94,24.96,17892.0,24.95,24.98,24.94,24.96,17892.0
2017-04-21 10:00:00,24.96,24.97,24.91,24.92,20686.0,24.96,24.97,24.91,24.92,20686.0
2017-04-21 10:05:00,24.93,24.94,24.9,24.93,25911.0,24.93,24.94,24.9,24.93,25911.0
2017-04-21 10:10:00,24.93,24.98,24.92,24.93,43818.0,24.93,24.98,24.92,24.93,43818.0
2017-04-21 10:15:00,24.93,24.96,24.92,24.95,30570.0,24.93,24.96,24.92,24.95,30570.0
2017-04-21 10:20:00,24.94,24.96,24.93,24.96,17659.0,24.94,24.96,24.93,24.96,17659.0
2017-04-21 10:25:00,24.96,24.96,24.93,24.94,17740.0,24.96,24.96,24.93,24.94,17740.0
2017-04-21 10:30:00,24.94,24.94,24.91,24.92,23019.0,24.94,24.94,24.91,24.92,23019.0
2017-04-21 10:35:00,24.92,24.93,24.91,24.91,25691.0,24.92,24.93,24.91,24.91,25691.0
2017-04-21 10:40:00,24.92,24.92,24.89,24.89,54111.0,24.92,24.92,24.89,24.89,54111.0
2017-04-21 10:45:00,24.9,24.9,24.86,24.87,40783.0,24.9,24.9,24.86,24.87,40783.0
2017-04-21 10:50:00,24.87,24.89,24.86,24.89,18831.0,24.87,24.89,24.86,24.89,18831.0
2017-04-21 10:55:00,24.89,24.89,24.87,24.88,22144.0,24.89,24.89,24.87,24.88,22144.0
2017-04-21 11:00:00,24.88,24.91,24.87,24.89,53137.0,24.88,24.91,24.87,24.89,53137.0
2017-04-21 11:05:00,24.89,24.9,24.87,24.88,74375.0,24.89,24.9,24.87,24.88,74375.0
2017-04-21 11:10:00,24.88,24.89,24.87,24.88,56641.0,24.88,24.89,24.87,24.88,56641.0
2017-04-21 11:15:00,24.87,24.9,24.86,24.89,28063.0,24.87,24.9,24.86,24.89,28063.0
2017-04-21 11:20:00,24.9,24.9,24.89,24.89,37200.0,24.9,24.9,24.89,24.89,37200.0
2017-04-21 11:25:00,24.89,24.92,24.89,24.92,33105.0,24.89,24.92,24.89,24.92,33105.0
2017-04-21 11:30:00,24.91,24.92,24.9,24.91,51483.0,24.91,24.92,24.9,24.91,51483.0
2017-04-21 11:35:00,24.92,24.93,24.91,24.92,25640.0,24.92,24.93,24.91,24.92,25640.0
2017-04-21 11:40:00,24.93,24.93,24.91,24.93,10828.0,24.93,24.93,24.91,24.93,10828.0
2017-04-21 11:45:00,24.92,24.94,24.91,24.91,35269.0,24.92,24.94,24.91,24.91,35269.0
2017-04-21 11:50:00,24.92,24.92,24.9,24.92,30196.0,24.92,24.92,24.9,24.92,30196.0
2017-04-21 11:55:00,24.92,24.94,24.91,24.93,20343.0,24.92,24.94,24.91,24.93,20343.0
2017-04-21 12:00:00,24.92,24.93,24.91,24.92,32614.0,24.92,24.93,24.91,24.92,32614.0
2017-04-21 12:05:00,24.92,24.93,24.89,24.89,30620.0,24.92,24.93,24.89,24.89,30620.0
2017-04-21 12:10:00,24.9,24.91,24.86,24.86,19132.0,24.9,24.91,24.86,24.86,19132.0
2017-04-21 12:15:00,24.87,24.87,24.85,24.87,36954.0,24.87,24.87,24.85,24.87,36954.0
2017-04-21 12:20:00,24.87,24.88,24.86,24.88,19167.0,24.87,24.88,24.86,24.88,19167.0
2017-04-21 12:25:00,24.88,24.89,24.87,24.88,21811.0,24.88,24.89,24.87,24.88,21811.0
2017-04-21 12:30:00,24.88,24.89,24.87,24.89,16356.0,24.88,24.89,24.87,24.89,16356.0
2017-04-21 12:35:00,24.89,24.89,24.87,24.88,52266.0,24.89,24.89,24.87,24.88,52266.0
2017-04-21 12:40:00,24.89,24.89,24.86,24.86,17750.0,24.89,24.89,24.86,24.86,17750.0
2017-04-21 12:45:00,24.87,24.87,24.84,24.84,22099.0,24.87,24.87,24.84,24.84,22099.0
2017-04-21 12:50:00,24.85,24.87,24.84,24.85,15860.0,24.85,24.87,24.84,24.85,15860.0
2017-04-21 12:55:00,24.85,24.88,24.85,24.85,42531.0,24.85,24.88,24.85,24.85,42531.0
2017-04-21 13:00:00,24.86,24.86,24.83,24.84,17901.0,24.86,24.86,24.83,24.84,17901.0
2017-04-21 13:05:00,24.84,24.84,24.83,24.84,8528.0,24.84,24.84,24.83,24.84,8528.0
2017-04-21 13:10:00,24.84,24.84,24.76,24.8,121092.0,24.84,24.84,24.76,24.8,121092.0
2017-04-21 13:15:00,24.8,24.81,24.8,24.8,10827.0,24.8,24.81,24.8,24.8,10827.0
2017-04-21 13:20:00,24.8,24.84,24.79,24.84,32465.0,24.8,24.84,24.79,24.84,32465.0
2017-04-21 13:25:00,24.84,24.84,24.81,24.84,38946.0,24.84,24.84,24.81,24.84,38946.0
2017-04-21 13:30:00,24.83,24.83,24.81,24.82,16682.0,24.83,24.83,24.81,24.82,16682.0
2017-04-21 13:35:00,24.82,24.82,24.8,24.81,21552.0,24.82,24.82,24.8,24.81,21552.0
2017-04-21 13:40:00,24.8,24.81,24.8,24.81,10443.0,24.8,24.81,24.8,24.81,10443.0
2017-04-21 13:45:00,24.8,24.82,24.79,24.79,71523.0,24.8,24.82,24.79,24.79,71523.0
2017-04-21 13:50:00,24.8,24.8,24.79,24.79,6205.0,24.8,24.8,24.79,24.79,6205.0
2017-04-21 13:55:00,24.8,24.87,24.8,24.86,41197.0,24.8,24.87,24.8,24.86,41197.0
2017-04-21 14:00:00,24.85,24.86,24.84,24.84,17580.0,24.85,24.86,24.84,24.84,17580.0
2017-04-21 14:05:00,24.85,24.85,24.83,24.84,29749.0,24.85,24.85,24.83,24.84,29749.0
2017-04-21 14:10:00,24.84,24.85,24.82,24.84,173941.0,24.84,24.85,24.82,24.84,173941.0
2017-04-21 14:15:00,24.84,24.86,24.84,24.85,30055.0,24.84,24.86,24.84,24.85,30055.0
2017-04-21 14:20:00,24.85,24.89,24.84,24.89,18912.0,24.85,24.89,24.84,24.89,18912.0
2017-04-21 14:25:00,24.89,24.9,24.87,24.88,37852.0,24.89,24.9,24.87,24.88,37852.0
2017-04-21 14:30:00,24.88,24.89,24.87,24.89,14197.0,24.88,24.89,24.87,24.89,14197.0
2017-04-21 14:35:00,24.89,24.92,24.88,24.92,38826.0,24.89,24.92,24.88,24.92,38826.0
2017-04-21 14:40:00,24.92,24.92,24.9,24.91,56446.0,24.92,24.92,24.9,24.91,56446.0
2017-04-21 14:45:00,24.9,24.93,24.9,24.91,32172.0,24.9,24.93,24.9,24.91,32172.0
2017-04-21 14:50:00,24.91,24.91,24.89,24.89,33183.0,24.91,24.91,24.89,24.89,33183.0
2017-04-21 14:55:00,24.89,24.92,24.89,24.91,49915.0,24.89,24.92,24.89,24.91,49915.0
2017-04-21 15:00:00,24.91,24.91,24.87,24.88,69800.0,24.91,24.91,24.87,24.88,69800.0
2017-04-21 15:05:00,24.88,24.89,24.83,24.85,88159.0,24.88,24.89,24.83,24.85,88159.0
2017-04-21 15:10:00,24.85,24.85,24.82,24.85,51613.0,24.85,24.85,24.82,24.85,51613.0
2017-04-21 15:15:00,24.84,24.87,24.84,24.87,62912.0,24.84,24.87,24.84,24.87,62912.0
2017-04-21 15:20:00,24.87,24.87,24.84,24.85,80342.0,24.87,24.87,24.84,24.85,80342.0
2017-04-21 15:25:00,24.86,24.87,24.85,24.87,25636.0,24.86,24.87,24.85,24.87,25636.0
2017-04-21 15:30:00,24.87,24.87,24.85,24.87,51759.0,24.87,24.87,24.85,24.87,51759.0
2017-04-21 15:35:00,24.87,24.88,24.86,24.88,44010.0,24.87,24.88,24.86,24.88,44010.0
2017-04-21 15:40:00,24.88,24.9,24.87,24.89,133937.0,24.88,24.9,24.87,24.89,133937.0
2017-04-21 15:45:00,24.88,24.91,24.88,24.91,71676.0,24.88,24.91,24.88,24.91,71676.0
2017-04-21 15:50:00,24.91,24.91,24.88,24.89,119216.0,24.91,24.91,24.88,24.89,119216.0
2017-04-21 15:55:00,24.88,24.89,24.86,24.86,335357.0,24.88,24.89,24.86,24.86,335357.0
2017-04-24 09:30:00,25.12,25.3,25.1,25.26,235232.0,25.12,25.3,25.1,25.26,235232.0
2017-04-24 09:35:00,25.25,25.3,25.23,25.29,164691.0,25.25,25.3,25.23,25.29,164691.0
2017-04-24 09:40:00,25.29,25.33,25.25,25.26,145115.0,25.29,25.33,25.25,25.26,145115.0
2017-04-24 09:45:00,25.26,25.4,25.25,25.4,430646.0,25.26,25.4,25.25,25.4,430646.0
2017-04-24 09:50:00,25.41,25.52,25.38,25.49,937593.0,25.41,25.52,25.38,25.49,937593.0
2017-04-24 09:55:00,25.49,25.58,25.46,25.58,676980.0,25.49,25.58,25.46,25.58,676980.0
2017-04-24 10:00:00,25.58,25.58,25.47,25.48,613196.0,25.58,25.58,25.47,25.48,613196.0
2017-04-24 10:05:00,25.47,25.47,25.36,25.43,346892.0,25.47,25.47,25.36,25.43,346892.0
2017-04-24 10:10:00,25.43,25.45,25.41,25.44,136693.0,25.43,25.45,25.41,25.44,136693.0
2017-04-24 10:15:00,25.43,25.44,25.35,25.38,193058.0,25.43,25.44,25.35,25.38,193058.0
2017-04-24 10:20:00,25.37,25.41,25.36,25.41,107252.0,25.37,25.41,25.36,25.41,107252.0
2017-04-24 10:25:00,25.41,25.44,25.39,25.41,83025.0,25.41,25.44,25.39,25.41,83025.0
2017-04-24 10:30:00,25.42,25.52,25.41,25.48,562693.0,25.42,25.52,25.41,25.48,562693.0
2017-04-24 10:35:00,25.47,25.54,25.45,25.5,418507.0,25.47,25.54,25.45,25.5,418507.0
2017-04-24 10:40:00,25.5,25.54,25.49,25.52,143898.0,25.5,25.54,25.49,25.52,143898.0
2017-04-24 10:45:00,25.51,25.6,25.51,25.6,278055.0,25.51,25.6,25.51,25.6,278055.0
2017-04-24 10:50:00,25.6,25.6,25.54,25.56,675111.0,25.6,25.6,25.54,25.56,675111.0
2017-04-24 10:55:00,25.55,25.57,25.5,25.55,371065.0,25.55,25.57,25.5,25.55,371065.0
2017-04-24 11:00:00,25.56,25.6,25.53,25.58,297494.0,25.56,25.6,25.53,25.58,297494.0
2017-04-24 11:05:00,25.59,25.6,25.56,25.57,366518.0,25.59,25.6,25.56,25.57,366518.0
2017-04-24 11:10:00,25.57,25.58,25.52,25.55,124541.0,25.57,25.58,25.52,25.55,124541.0
2017-04-24 11:15:00,25.55,25.56,25.5,25.51,95786.0,25.55,25.56,25.5,25.51,95786.0
2017-04-24 11:20:00,25.51,25.53,25.51,25.52,84412.0,25.51,25.53,25.51,25.52,84412.0
2017-04-24 11:25:00,25.52,25.55,25.49,25.54,204995.0,25.52,25.55,25.49,25.54,204995.0
2017-04-24 11:30:00,25.55,25.55,25.51,25.52,88294.0,25.55,25.55,25.51,25.52,88294.0
2017-04-24 11:35:00,25.53,25.58,25.52,25.56,90176.0,25.53,25.58,25.52,25.56,90176.0
2017-04-24 11:40:00,25.55,25.58,25.54,25.55,75944.0,25.55,25.58,25.54,25.55,75944.0
2017-04-24 11:45:00,25.55,25.57,25.55,25.56,162647.0,25.55,25.57,25.55,25.56,162647.0
2017-04-24 11:50:00,25.55,25.58,25.54,25.55,289549.0,25.55,25.58,25.54,25.55,289549.0
2017-04-24 11:55:00,25.55,25.58,25.54,25.55,52931.0,25.55,25.58,25.54,25.55,52931.0
2017-04-24 12:00:00,25.55,25.58,25.55,25.57,53496.0,25.55,25.58,25.55,25.57,53496.0
2017-04-24 12:05:00,25.56,25.58,25.54,25.57,43274.0,25.56,25.58,25.54,25.57,43274.0
2017-04-24 12:10:00,25.57,25.57,25.54,25.55,63433.0,25.57,25.57,25.54,25.55,63433.0
2017-04-24 12:15:00,25.55,25.56,25.53,25.54,44975.0,25.55,25.56,25.53,25.54,44975.0
2017-04-24 12:20:00,25.53,25.56,25.51,25.55,109318.0,25.53,25.56,25.51,25.55,109318.0
2017-04-24 12:25:00,25.55,25.56,25.55,25.55,16645.0,25.55,25.56,25.55,25.55,16645.0
2017-04-24 12:30:00,25.55,25.58,25.55,25.57,48543.0,25.55,25.58,25.55,25.57,48543.0
2017-04-24 12:35:00,25.57,25.59,25.57,25.57,72994.0,25.57,25.59,25.57,25.57,72994.0
2017-04-24 12:40:00,25.58,25.58,25.57,25.57,18700.0,25.58,25.58,25.57,25.57,18700.0
2017-04-24 12:45:00,25.58,25.58,25.57,25.58,56172.0,25.58,25.58,25.57,25.58,56172.0
2017-04-24 12:50:00,25.58,25.62,25.57,25.59,225393.0,25.58,25.62,25.57,25.59,225393.0
2017-04-24 12:55:00,25.59,25.59,25.53,25.56,172465.0,25.59,25.59,25.53,25.56,172465.0
2017-04-24 13:00:00,25.56,25.59,25.56,25.59,53013.0,25.56,25.59,25.56,25.59,53013.0
2017-04-24 13:05:00,25.58,25.58,25.55,25.57,39991.0,25.58,25.58,25.55,25.57,39991.0
2017-04-24 13:10:00,25.57,25.58,25.55,25.56,57821.0,25.57,25.58,25.55,25.56,57821.0
2017-04-24 13:15:00,25.55,25.56,25.55,25.55,30331.0,25.55,25.56,25.55,25.55,30331.0
2017-04-24 13:20:00,25.56,25.58,25.55,25.58,101235.0,25.56,25.58,25.55,25.58,101235.0
2017-04-24 13:25:00,25.57,25.58,25.55,25.55,38273.0,25.57,25.58,25.55,25.55,38273.0
2017-04-24 13:30:00,25.56,25.6,25.55,25.6,75652.0,25.56,25.6,25.55,25.6,75652.0
2017-04-24 13:35:00,25.59,25.6,25.58,25.6,110968.0,25.59,25.6,25.58,25.6,110968.0
2017-04-24 13:40:00,25.6,25.64,25.6,25.61,116705.0,25.6,25.64,25.6,25.61,116705.0
2017-04-24 13:45:00,25.6,25.61,25.59,25.61,59762.0,25.6,25.61,25.59,25.61,59762.0
2017-04-24 13:50:00,25.6,25.61,25.6,25.6,33333.0,25.6,25.61,25.6,25.6,33333.0
2017-04-24 13:55:00,25.6,25.64,25.6,25.64,222434.0,25.6,25.64,25.6,25.64,222434.0
2017-04-24 14:00:00,25.63,25.68,25.61,25.64,207375.0,25.63,25.68,25.61,25.64,207375.0
2017-04-24 14:05:00,25.64,25.65,25.62,25.62,34689.0,25.64,25.65,25.62,25.62,34689.0
2017-04-24 14:10:00,25.63,25.63,25.6,25.63,81549.0,25.63,25.63,25.6,25.63,81549.0
2017-04-24 14:15:00,25.63,25.66,25.62,25.63,114797.0,25.63,25.66,25.62,25.63,114797.0
2017-04-24 14:20:00,25.63,25.64,25.62,25.64,103837.0,25.63,25.64,25.62,25.64,103837.0
2017-04-24 14:25:00,25.63,25.64,25.63,25.64,47725.0,25.63,25.64,25.63,25.64,47725.0
2017-04-24 14:30:00,25.64,25.68,25.63,25.68,149693.0,25.64,25.68,25.63,25.68,149693.0
2017-04-24 14:35:00,25.68,25.68,25.63,25.64,79589.0,25.68,25.68,25.63,25.64,79589.0
2017-04-24 14:40:00,25.63,25.64,25.61,25.64,86832.0,25.63,25.64,25.61,25.64,86832.0
2017-04-24 14:45:00,25.63,25.64,25.63,25.64,36197.0,25.63,25.64,25.63,25.64,36197.0
2017-04-24 14:50:00,25.63,25.66,25.63,25.64,161999.0,25.63,25.66,25.63,25.64,161999.0
2017-04-24 14:55:00,25.64,25.65,25.63,25.65,93799.0,25.64,25.65,25.63,25.65,93799.0
2017-04-24 15:00:00,25.64,25.66,25.64,25.65,59754.0,25.64,25.66,25.64,25.65,59754.0
2017-04-24 15:05:00,25.66,25.7,25.65,25.7,162193.0,25.66,25.7,25.65,25.7,162193.0
2017-04-24 15:10:00,25.69,25.69,25.67,25.68,56186.0,25.69,25.69,25.67,25.68,56186.0
2017-04-24 15:15:00,25.68,25.68,25.62,25.62,109622.0,25.68,25.68,25.62,25.62,109622.0
2017-04-24 15:20:00,25.62,25.64,25.61,25.63,116375.0,25.62,25.64,25.61,25.63,116375.0
2017-04-24 15:25:00,25.63,25.64,25.62,25.62,53850.0,25.63,25.64,25.62,25.62,53850.0
2017-04-24 15:30:00,25.62,25.64,25.61,25.63,115634.0,25.62,25.64,25.61,25.63,115634.0
2017-04-24 15:35:00,25.63,25.64,25.58,25.59,124536.0,25.63,25.64,25.58,25.59,124536.0
2017-04-24 15:40:00,25.6,25.61,25.58,25.6,160406.0,25.6,25.61,25.58,25.6,160406.0
2017-04-24 15:45:00,25.61,25.61,25.6,25.6,139412.0,25.61,25.61,25.6,25.6,139412.0
2017-04-24 15:50:00,25.61,25.61,25.55,25.57,307666.0,25.61,25.61,25.55,25.57,307666.0
2017-04-24 15:55:00,25.58,25.58,25.55,25.57,462574.0,25.58,25.58,25.55,25.57,462574.0
2017-04-25 09:30:00,25.73,25.78,25.67,25.72,176562.0,25.73,25.78,25.67,25.72,176562.0
2017-04-25 09:35:00,25.73,25.76,25.64,25.67,229336.0,25.73,25.76,25.64,25.67,229336.0
2017-04-25 09:40:00,25.68,25.81,25.68,25.8,125235.0,25.68,25.81,25.68,25.8,125235.0
2017-04-25 09:45:00,25.8,25.81,25.71,25.77,101506.0,25.8,25.81,25.71,25.77,101506.0
2017-04-25 09:50:00,25.77,25.78,25.7,25.72,103171.0,25.77,25.78,25.7,25.72,103171.0
2017-04-25 09:55:00,25.71,25.74,25.69,25.73,59857.0,25.71,25.74,25.69,25.73,59857.0
2017-04-25 10:00:00,25.74,25.76,25.73,25.74,83564.0,25.74,25.76,25.73,25.74,83564.0
2017-04-25 10:05:00,25.74,25.77,25.74,25.76,75962.0,25.74,25.77,25.74,25.76,75962.0
2017-04-25 10:10:00,25.76,25.8,25.74,25.75,84714.0,25.76,25.8,25.74,25.75,84714.0
2017-04-25 10:15:00,25.74,25.75,25.68,25.68,78246.0,25.74,25.75,25.68,25.68,78246.0
2017-04-25 10:20:00,25.68,25.73,25.68,25.73,99161.0,25.68,25.73,25.68,25.73,99161.0
2017-04-25 10:25:00,25.73,25.73,25.69,25.69,51105.0,25.73,25.73,25.69,25.69,51105.0
2017-04-25 10:30:00,25.7,25.71,25.67,25.68,57344.0,25.7,25.71,25.67,25.68,57344.0
2017-04-25 10:35:00,25.68,25.72,25.67,25.71,170001.0,25.68,25.72,25.67,25.71,170001.0
2017-04-25 10:40:00,25.71,25.72,25.69,25.7,220465.0,25.71,25.72,25.69,25.7,220465.0
2017-04-25 10:45:00,25.69,25.73,25.69,25.69,179741.0,25.69,25.73,25.69,25.69,179741.0
2017-04-25 10:50:00,25.7,25.71,25.69,25.71,87006.0,25.7,25.71,25.69,25.71,87006.0
2017-04-25 10:55:00,25.7,25.71,25.69,25.71,65469.0,25.7,25.71,25.69,25.71,65469.0
2017-04-25 11:00:00,25.71,25.73,25.69,25.71,67358.0,25.71,25.73,25.69,25.71,67358.0
2017-04-25 11:05:00,25.71,25.73,25.69,25.73,68178.0,25.71,25.73,25.69,25.73,68178.0
2017-04-25 11:10:00,25.73,25.73,25.71,25.72,20137.0,25.73,25.73,25.71,25.72,20137.0
2017-04-25 11:15:00,25.71,25.73,25.69,25.72,66762.0,25.71,25.73,25.69,25.72,66762.0
2017-04-25 11:20:00,25.71,25.72,25.7,25.72,38473.0,25.71,25.72,25.7,25.72,38473.0
2017-04-25 11:25:00,25.72,25.73,25.71,25.73,39018.0,25.72,25.73,25.71,25.73,39018.0
2017-04-25 11:30:00,25.73,25.73,25.71,25.71,164929.0,25.73,25.73,25.71,25.71,164929.0
2017-04-25 11:35:00,25.72,25.73,25.71,25.73,43185.0,25.72,25.73,25.71,25.73,43185.0
2017-04-25 11:40:00,25.72,25.82,25.72,25.82,269080.0,25.72,25.82,25.72,25.82,269080.0
2017-04-25 11:45:00,25.82,25.86,25.8,25.86,243819.0,25.82,25.86,25.8,25.86,243819.0
2017-04-25 11:50:00,25.86,25.91,25.85,25.91,218926.0,25.86,25.91,25.85,25.91,218926.0
2017-04-25 11:55:00,25.91,25.91,25.8,25.82,253590.0,25.91,25.91,25.8,25.82,253590.0
2017-04-25 12:00:00,25.82,25.85,25.82,25.82,59069.0,25.82,25.85,25.82,25.82,59069.0
2017-04-25 12:05:00,25.83,25.83,25.81,25.82,40484.0,25.83,25.83,25.81,25.82,40484.0
2017-04-25 12:10:00,25.82,25.82,25.76,25.77,47198.0,25.82,25.82,25.76,25.77,47198.0
2017-04-25 12:15:00,25.77,25.78,25.74,25.77,64364.0,25.77,25.78,25.74,25.77,64364.0
2017-04-25 12:20:00,25.77,25.8,25.76,25.79,81206.0,25.77,25.8,25.76,25.79,81206.0
2017-04-25 12:25:00,25.8,25.8,25.78,25.79,24124.0,25.8,25.8,25.78,25.79,24124.0
2017-04-25 12:30:00,25.78,25.79,25.77,25.77,51434.0,25.78,25.79,25.77,25.77,51434.0
2017-04-25 12:35:00,25.78,25.78,25.75,25.78,26636.0,25.78,25.78,25.75,25.78,26636.0
2017-04-25 12:40:00,25.77,25.78,25.74,25.76,33553.0,25.77,25.78,25.74,25.76,33553.0
2017-04-25 12:45:00,25.76,25.77,25.72,25.74,284287.0,25.76,25.77,25.72,25.74,284287.0
2017-04-25 12:50:00,25.74,25.74,25.72,25.73,25300.0,25.74,25.74,25.72,25.73,25300.0
2017-04-25 12:55:00,25.72,25.74,25.71,25.71,23955.0,25.72,25.74,25.71,25.71,23955.0
2017-04-25 13:00:00,25.71,25.73,25.7,25.73,24210.0,25.71,25.73,25.7,25.73,24210.0
2017-04-25 13:05:00,25.72,25.74,25.71,25.72,75355.0,25.72,25.74,25.71,25.72,75355.0
2017-04-25 13:10:00,25.73,25.8,25.72,25.78,367141.0,25.73,25.8,25.72,25.78,367141.0
2017-04-25 13:15:00,25.77,25.79,25.77,25.79,43595.0,25.77,25.79,25.77,25.79,43595.0
2017-04-25 13:20:00,25.79,25.79,25.76,25.77,20756.0,25.79,25.79,25.76,25.77,20756.0
2017-04-25 13:25:00,25.77,25.77,25.76,25.76,10215.0,25.77,25.77,25.76,25.76,10215.0
2017-04-25 13:30:00,25.76,25.77,25.74,25.77,42848.0,25.76,25.77,25.74,25.77,42848.0
2017-04-25 13:35:00,25.77,25.78,25.76,25.78,260387.0,25.77,25.78,25.76,25.78,260387.0
2017-04-25 13:40:00,25.78,25.78,25.74,25.76,52479.0,25.78,25.78,25.74,25.76,52479.0
2017-04-25 13:45:00,25.76,25.77,25.75,25.77,26840.0,25.76,25.77,25.75,25.77,26840.0
2017-04-25 13:50:00,25.76,25.76,25.75,25.76,12487.0,25.76,25.76,25.75,25.76,12487.0
2017-04-25 13:55:00,25.76,25.76,25.73,25.73,23578.0,25.76,25.76,25.73,25.73,23578.0
2017-04-25 14:00:00,25.74,25.75,25.73,25.75,22204.0,25.74,25.75,25.73,25.75,22204.0
2017-04-25 14:05:00,25.75,25.75,25.74,25.75,20834.0,25.75,25.75,25.74,25.75,20834.0
2017-04-25 14:10:00,25.75,25.75,25.74,25.74,15478.0,25.75,25.75,25.74,25.74,15478.0
2017-04-25 14:15:00,25.75,25.75,25.72,25.74,53919.0,25.75,25.75,25.72,25.74,53919.0
2017-04-25 14:20:00,25.74,25.75,25.73,25.75,22710.0,25.74,25.75,25.73,25.75,22710.0
2017-04-25 14:25:00,25.75,25.75,25.74,25.75,23201.0,25.75,25.75,25.74,25.75,23201.0
2017-04-25 14:30:00,25.74,25.83,25.74,25.82,1082033.0,25.74,25.83,25.74,25.82,1082033.0
2017-04-25 14:35:00,25.82,25.83,25.78,25.83,124804.0,25.82,25.83,25.78,25.83,124804.0
2017-04-25 14:40:00,25.83,25.87,25.83,25.84,84883.0,25.83,25.87,25.83,25.84,84883.0
2017-04-25 14:45:00,25.84,25.84,25.79,25.81,221856.0,25.84,25.84,25.79,25.81,221856.0
2017-04-25 14:50:00,25.81,25.84,25.81,25.84,243921.0,25.81,25.84,25.81,25.84,243921.0
2017-04-25 14:55:00,25.84,25.84,25.82,25.83,66741.0,25.84,25.84,25.82,25.83,66741.0
2017-04-25 15:00:00,25.82,25.83,25.8,25.82,40348.0,25.82,25.83,25.8,25.82,40348.0
2017-04-25 15:05:00,25.81,25.86,25.81,25.83,109043.0,25.81,25.86,25.81,25.83,109043.0
2017-04-25 15:10:00,25.84,25.84,25.8,25.8,56746.0,25.84,25.84,25.8,25.8,56746.0
2017-04-25 15:15:00,25.8,25.81,25.79,25.79,44459.0,25.8,25.81,25.79,25.79,44459.0
2017-04-25 15:20:00,25.79,25.81,25.79,25.8,90945.0,25.79,25.81,25.79,25.8,90945.0
2017-04-25 15:25:00,25.8,25.8,25.78,25.79,81589.0,25.8,25.8,25.78,25.79,81589.0
2017-04-25 15:30:00,25.79,25.79,25.75,25.75,72852.0,25.79,25.79,25.75,25.75,72852.0
2017-04-25 15:35:00,25.76,25.77,25.73,25.73,190814.0,25.76,25.77,25.73,25.73,190814.0
2017-04-25 15:40:00,25.73,25.74,25.73,25.74,138019.0,25.73,25.74,25.73,25.74,138019.0
2017-04-25 15:45:00,25.73,25.75,25.73,25.74,172883.0,25.73,25.75,25.73,25.74,172883.0
2017-04-25 15:50:00,25.74,25.75,25.74,25.75,212061.0,25.74,25.75,25.74,25.75,212061.0
2017-04-25 15:55:00,25.75,25.76,25.73,25.74,669050.0,25.75,25.76,25.73,25.74,669050.0
2017-04-26 09:30:00,25.84,25.97,25.83,25.84,155985.0,25.84,25.97,25.83,25.84,155985.0
2017-04-26 09:35:00,25.84,25.93,25.78,25.9,126562.0,25.84,25.93,25.78,25.9,126562.0
2017-04-26 09:40:00,25.9,25.92,25.88,25.91,118737.0,25.9,25.92,25.88,25.91,118737.0
2017-04-26 09:45:00,25.91,25.93,25.86,25.93,65805.0,25.91,25.93,25.86,25.93,65805.0
2017-04-26 09:50:00,25.93,26.0,25.93,25.98,231581.0,25.93,26.0,25.93,25.98,231581.0
2017-04-26 09:55:00,25.98,26.0,25.96,26.0,126376.0,25.98,26.0,25.96,26.0,126376.0
2017-04-26 10:00:00,25.99,26.0,25.97,25.99,104966.0,25.99,26.0,25.97,25.99,104966.0
2017-04-26 10:05:00,25.98,26.07,25.98,26.07,239415.0,25.98,26.07,25.98,26.07,239415.0
2017-04-26 10:10:00,26.07,26.15,26.06,26.12,305186.0,26.07,26.15,26.06,26.12,305186.0
2017-04-26 10:15:00,26.12,26.14,26.04,26.07,144209.0,26.12,26.14,26.04,26.07,144209.0
2017-04-26 10:20:00,26.06,26.07,26.03,26.05,76619.0,26.06,26.07,26.03,26.05,76619.0
2017-04-26 10:25:00,26.05,26.08,26.05,26.08,63098.0,26.05,26.08,26.05,26.08,63098.0
2017-04-26 10:30:00,26.08,26.08,26.03,26.05,140551.0,26.08,26.08,26.03,26.05,140551.0
2017-04-26 10:35:00,26.05,26.05,25.99,26.02,270613.0,26.05,26.05,25.99,26.02,270613.0
2017-04-26 10:40:00,26.02,26.04,26.0,26.0,122899.0,26.02,26.04,26.0,26.0,122899.0
2017-04-26 10:45:00,26.01,26.03,25.99,26.01,152920.0,26.01,26.03,25.99,26.01,152920.0
2017-04-26 10:50:00,26.0,26.03,25.99,26.02,80168.0,26.0,26.03,25.99,26.02,80168.0
2017-04-26 10:55:00,26.02,26.02,25.98,25.99,94970.0,26.02,26.02,25.98,25.99,94970.0
2017-04-26 11:00:00,25.99,25.99,25.97,25.98,117143.0,25.99,25.99,25.97,25.98,117143.0
2017-04-26 11:05:00,25.98,25.98,25.92,25.93,126891.0,25.98,25.98,25.92,25.93,126891.0
2017-04-26 11:10:00,25.94,25.94,25.91,25.92,50407.0,25.94,25.94,25.91,25.92,50407.0
2017-04-26 11:15:00,25.92,25.96,25.91,25.95,120564.0,25.92,25.96,25.91,25.95,120564.0
2017-04-26 11:20:00,25.95,26.0,25.94,26.0,142469.0,25.95,26.0,25.94,26.0,142469.0
2017-04-26 11:25:00,26.0,26.01,25.98,25.99,122215.0,26.0,26.01,25.98,25.99,122215.0
2017-04-26 11:30:00,25.99,25.99,25.94,25.95,66555.0,25.99,25.99,25.94,25.95,66555.0
2017-04-26 11:35:00,25.95,25.98,25.94,25.96,45650.0,25.95,25.98,25.94,25.96,45650.0
2017-04-26 11:40:00,25.96,25.99,25.96,25.99,100918.0,25.96,25.99,25.96,25.99,100918.0
2017-04-26 11:45:00,25.98,26.0,25.93,25.94,111152.0,25.98,26.0,25.93,25.94,111152.0
2017-04-26 11:50:00,25.94,25.95,25.92,25.95,108606.0,25.94,25.95,25.92,25.95,108606.0
2017-04-26 11:55:00,25.95,25.96,25.94,25.96,34084.0,25.95,25.96,25.94,25.96,34084.0
2017-04-26 12:00:00,25.96,26.0,25.95,26.0,106190.0,25.96,26.0,25.95,26.0,106190.0
2017-04-26 12:05:00,25.99,26.01,25.96,25.96,73734.0,25.99,26.01,25.96,25.96,73734.0
2017-04-26 12:10:00,25.97,26.0,25.96,25.99,33615.0,25.97,26.0,25.96,25.99,33615.0
2017-04-26 12:15:00,25.99,26.0,25.98,25.99,41355.0,25.99,26.0,25.98,25.99,41355.0
2017-04-26 12:20:00,25.99,26.0,25.98,26.0,32944.0,25.99,26.0,25.98,26.0,32944.0
2017-04-26 12:25:00,26.0,26.0,25.99,26.0,38939.0,26.0,26.0,25.99,26.0,38939.0
2017-04-26 12:30:00,26.0,26.01,25.96,25.97,133146.0,26.0,26.01,25.96,25.97,133146.0
2017-04-26 12:35:00,25.97,25.97,25.95,25.96,62277.0,25.97,25.97,25.95,25.96,62277.0
2017-04-26 12:40:00,25.97,25.99,25.96,25.96,78800.0,25.97,25.99,25.96,25.96,78800.0
2017-04-26 12:45:00,25.97,25.97,25.95,25.96,27565.0,25.97,25.97,25.95,25.96,27565.0
2017-04-26 12:50:00,25.95,25.96,25.93,25.94,88427.0,25.95,25.96,25.93,25.94,88427.0
2017-04-26 12:55:00,25.94,25.96,25.93,25.96,49854.0,25.94,25.96,25.93,25.96,49854.0
2017-04-26 13:00:00,25.96,25.97,25.95,25.96,41955.0,25.96,25.97,25.95,25.96,41955.0
2017-04-26 13:05:00,25.96,25.97,25.95,25.96,46176.0,25.96,25.97,25.95,25.96,46176.0
2017-04-26 13:10:00,25.96,25.97,25.94,25.95,230923.0,25.96,25.97,25.94,25.95,230923.0
2017-04-26 13:15:00,25.94,25.97,25.94,25.96,119804.0,25.94,25.97,25.94,25.96,119804.0
2017-04-26 13:20:00,25.96,25.98,25.95,25.97,59957.0,25.96,25.98,25.95,25.97,59957.0
2017-04-26 13:25:00,25.97,25.97,25.95,25.96,126864.0,25.97,25.97,25.95,25.96,126864.0
2017-04-26 13:30:00,25.96,25.96,25.92,25.92,41847.0,25.96,25.96,25.92,25.92,41847.0
2017-04-26 13:35:00,25.92,25.95,25.92,25.95,40921.0,25.92,25.95,25.92,25.95,40921.0
2017-04-26 13:40:00,25.95,25.97,25.94,25.96,76740.0,25.95,25.97,25.94,25.96,76740.0
2017-04-26 13:45:00,25.96,25.97,25.89,25.91,62064.0,25.96,25.97,25.89,25.91,62064.0
2017-04-26 13:50:00,25.92,25.96,25.91,25.96,35533.0,25.92,25.96,25.91,25.96,35533.0
2017-04-26 13:55:00,25.96,25.96,25.95,25.96,27753.0,25.96,25.96,25.95,25.96,27753.0
2017-04-26 14:00:00,25.95,25.96,25.92,25.95,73706.0,25.95,25.96,25.92,25.95,73706.0
2017-04-26 14:05:00,25.95,25.95,25.93,25.94,48732.0,25.95,25.95,25.93,25.94,48732.0
2017-04-26 14:10:00,25.93,25.94,25.92,25.92,67583.0,25.93,25.94,25.92,25.92,67583.0
2017-04-26 14:15:00,25.93,25.93,25.9,25.91,171115.0,25.93,25.93,25.9,25.91,171115.0
2017-04-26 14:20:00,25.91,25.93,25.9,25.93,37824.0,25.91,25.93,25.9,25.93,37824.0
2017-04-26 14:25:00,25.93,25.94,25.92,25.93,56459.0,25.93,25.94,25.92,25.93,56459.0
2017-04-26 14:30:00,25.93,25.94,25.92,25.94,31229.0,25.93,25.94,25.92,25.94,31229.0
2017-04-26 14:35:00,25.94,25.94,25.93,25.94,39763.0,25.94,25.94,25.93,25.94,39763.0
2017-04-26 14:40:00,25.94,25.96,25.93,25.96,70266.0,25.94,25.96,25.93,25.96,70266.0
2017-04-26 14:45:00,25.96,25.96,25.94,25.95,40096.0,25.96,25.96,25.94,25.95,40096.0
2017-04-26 14:50:00,25.95,25.96,25.94,25.96,64799.0,25.95,25.96,25.94,25.96,64799.0
2017-04-26 14:55:00,25.96,25.96,25.95,25.96,37348.0,25.96,25.96,25.95,25.96,37348.0
2017-04-26 15:00:00,25.96,25.97,25.95,25.96,69276.0,25.96,25.97,25.95,25.96,69276.0
2017-04-26 15:05:00,25.96,25.97,25.94,25.96,205832.0,25.96,25.97,25.94,25.96,205832.0
2017-04-26 15:10:00,25.96,25.96,25.94,25.96,77625.0,25.96,25.96,25.94,25.96,77625.0
2017-04-26 15:15:00,25.96,25.97,25.95,25.96,100952.0,25.96,25.97,25.95,25.96,100952.0
2017-04-26 15:20:00,25.96,25.96,25.92,25.93,168936.0,25.96,25.96,25.92,25.93,168936.0
2017-04-26 15:25:00,25.94,25.95,25.93,25.95,85760.0,25.94,25.95,25.93,25.95,85760.0
2017-04-26 15:30:00,25.95,25.95,25.93,25.95,107137.0,25.95,25.95,25.93,25.95,107137.0
2017-04-26 15:35:00,25.95,25.95,25.93,25.93,97535.0,25.95,25.95,25.93,25.93,97535.0
2017-04-26 15:40:00,25.93,25.94,25.91,25.91,160542.0,25.93,25.94,25.91,25.91,160542.0
2017-04-26 15:45:00,25.92,25.93,25.91,25.93,166873.0,25.92,25.93,25.91,25.93,166873.0
2017-04-26 15:50:00,25.92,25.93,25.92,25.93,238604.0,25.92,25.93,25.92,25.93,238604.0
2017-04-26 15:55:00,25.93,25.99,25.9,25.98,996131.0,25.93,25.99,25.9,25.98,996131.0
2017-04-27 09:30:00,25.97,26.0,25.87,25.93,169988.0,25.97,26.0,25.87,25.93,169988.0
2017-04-27 09:35:00,25.95,25.95,25.85,25.88,226266.0,25.95,25.95,25.85,25.88,226266.0
2017-04-27 09:40:00,25.88,25.9,25.79,25.83,438094.0,25.88,25.9,25.79,25.83,438094.0
2017-04-27 09:45:00,25.83,25.85,25.8,25.83,202801.0,25.83,25.85,25.8,25.83,202801.0
2017-04-27 09:50:00,25.83,25.85,25.82,25.84,112063.0,25.83,25.85,25.82,25.84,112063.0
2017-04-27 09:55:00,25.84,25.89,25.82,25.83,219056.0,25.84,25.89,25.82,25.83,219056.0
2017-04-27 10:00:00,25.83,25.92,25.82,25.91,95898.0,25.83,25.92,25.82,25.91,95898.0
2017-04-27 10:05:00,25.91,26.04,25.91,26.02,147698.0,25.91,26.04,25.91,26.02,147698.0
2017-04-27 10:10:00,26.03,26.17,26.03,26.13,207054.0,26.03,26.17,26.03,26.13,207054.0
2017-04-27 10:15:00,26.13,26.26,26.12,26.21,342241.0,26.13,26.26,26.12,26.21,342241.0
2017-04-27 10:20:00,26.21,26.22,26.14,26.21,109217.0,26.21,26.22,26.14,26.21,109217.0
2017-04-27 10:25:00,26.22,26.28,26.22,26.27,194656.0,26.22,26.28,26.22,26.27,194656.0
2017-04-27 10:30:00,26.26,26.27,26.19,26.25,120954.0,26.26,26.27,26.19,26.25,120954.0
2017-04-27 10:35:00,26.25,26.3,26.24,26.26,122583.0,26.25,26.3,26.24,26.26,122583.0
2017-04-27 10:40:00,26.26,26.3,26.25,26.28,111373.0,26.26,26.3,26.25,26.28,111373.0
2017-04-27 10:45:00,26.27,26.41,26.27,26.3,141320.0,26.27,26.41,26.27,26.3,141320.0
2017-04-27 10:50:00,26.29,26.31,26.26,26.3,87735.0,26.29,26.31,26.26,26.3,87735.0
2017-04-27 10:55:00,26.3,26.33,26.25,26.32,106349.0,26.3,26.33,26.25,26.32,106349.0
2017-04-27 11:00:00,26.32,26.33,26.19,26.2,513842.0,26.32,26.33,26.19,26.2,513842.0
2017-04-27 11:05:00,26.2,26.28,26.2,26.23,292706.0,26.2,26.28,26.2,26.23,292706.0
2017-04-27 11:10:00,26.22,26.24,26.18,26.21,115573.0,26.22,26.24,26.18,26.21,115573.0
2017-04-27 11:15:00,26.21,26.26,26.2,26.21,69474.0,26.21,26.26,26.2,26.21,69474.0
2017-04-27 11:20:00,26.21,26.25,26.21,26.22,148556.0,26.21,26.25,26.21,26.22,148556.0
2017-04-27 11:25:00,26.23,26.24,26.19,26.19,158103.0,26.23,26.24,26.19,26.19,158103.0
2017-04-27 11:30:00,26.2,26.22,26.19,26.21,199606.0,26.2,26.22,26.19,26.21,199606.0
2017-04-27 11:35:00,26.21,26.25,26.21,26.24,80913.0,26.21,26.25,26.21,26.24,80913.0
2017-04-27 11:40:00,26.24,26.24,26.22,26.24,34990.0,26.24,26.24,26.22,26.24,34990.0
2017-04-27 11:45:00,26.24,26.28,26.23,26.25,103006.0,26.24,26.28,26.23,26.25,103006.0
2017-04-27 11:50:00,26.26,26.29,26.25,26.29,44609.0,26.26,26.29,26.25,26.29,44609.0
2017-04-27 11:55:00,26.29,26.3,26.27,26.28,189499.0,26.29,26.3,26.27,26.28,189499.0
2017-04-27 12:00:00,26.29,26.29,26.21,26.22,109408.0,26.29,26.29,26.21,26.22,109408.0
2017-04-27 12:05:00,26.23,26.25,26.2,26.21,55138.0,26.23,26.25,26.2,26.21,55138.0
2017-04-27 12:10:00,26.21,26.24,26.2,26.22,93787.0,26.21,26.24,26.2,26.22,93787.0
2017-04-27 12:15:00,26.22,26.22,26.18,26.21,112286.0,26.22,26.22,26.18,26.21,112286.0
2017-04-27 12:20:00,26.21,26.22,26.18,26.2,46887.0,26.21,26.22,26.18,26.2,46887.0
2017-04-27 12:25:00,26.2,26.21,26.19,26.21,16944.0,26.2,26.21,26.19,26.21,16944.0
2017-04-27 12:30:00,26.21,26.23,26.2,26.21,25301.0,26.21,26.23,26.2,26.21,25301.0
2017-04-27 12:35:00,26.21,26.25,26.21,26.24,43549.0,26.21,26.25,26.21,26.24,43549.0
2017-04-27 12:40:00,26.24,26.26,26.24,26.26,45729.0,26.24,26.26,26.24,26.26,45729.0
2017-04-27 12:45:00,26.26,26.27,26.25,26.27,100977.0,26.26,26.27,26.25,26.27,100977.0
2017-04-27 12:50:00,26.27,26.28,26.26,26.28,135214.0,26.27,26.28,26.26,26.28,135214.0
2017-04-27 12:55:00,26.28,26.34,26.28,26.34,76312.0,26.28,26.34,26.28,26.34,76312.0
2017-04-27 13:00:00,26.34,26.35,26.31,26.32,56333.0,26.34,26.35,26.31,26.32,56333.0
2017-04-27 13:05:00,26.32,26.33,26.3,26.33,56534.0,26.32,26.33,26.3,26.33,56534.0
2017-04-27 13:10:00,26.33,26.34,26.32,26.33,57603.0,26.33,26.34,26.32,26.33,57603.0
2017-04-27 13:15:00,26.32,26.33,26.31,26.31,28432.0,26.32,26.33,26.31,26.31,28432.0
2017-04-27 13:20:00,26.32,26.32,26.28,26.28,29051.0,26.32,26.32,26.28,26.28,29051.0
2017-04-27 13:25:00,26.29,26.3,26.29,26.3,58512.0,26.29,26.3,26.29,26.3,58512.0
2017-04-27 13:30:00,26.29,26.31,26.28,26.29,38413.0,26.29,26.31,26.28,26.29,38413.0
2017-04-27 13:35:00,26.29,26.3,26.27,26.29,52580.0,26.29,26.3,26.27,26.29,52580.0
2017-04-27 13:40:00,26.28,26.29,26.23,26.23,104336.0,26.28,26.29,26.23,26.23,104336.0
2017-04-27 13:45:00,26.24,26.26,26.21,26.23,95088.0,26.24,26.26,26.21,26.23,95088.0
2017-04-27 13:50:00,26.22,26.25,26.22,26.25,66227.0,26.22,26.25,26.22,26.25,66227.0
2017-04-27 13:55:00,26.25,26.25,26.21,26.21,55723.0,26.25,26.25,26.21,26.21,55723.0
2017-04-27 14:00:00,26.21,26.22,26.19,26.21,181268.0,26.21,26.22,26.19,26.21,181268.0
2017-04-27 14:05:00,26.21,26.22,26.19,26.21,86599.0,26.21,26.22,26.19,26.21,86599.0
2017-04-27 14:10:00,26.21,26.22,26.19,26.21,180370.0,26.21,26.22,26.19,26.21,180370.0
2017-04-27 14:15:00,26.22,26.22,26.18,26.18,40409.0,26.22,26.22,26.18,26.18,40409.0
2017-04-27 14:20:00,26.18,26.19,26.14,26.15,114315.0,26.18,26.19,26.14,26.15,114315.0
2017-04-27 14:25:00,26.14,26.18,26.14,26.16,55862.0,26.14,26.18,26.14,26.16,55862.0
2017-04-27 14:30:00,26.16,26.17,26.13,26.14,248054.0,26.16,26.17,26.13,26.14,248054.0
2017-04-27 14:35:00,26.15,26.16,26.14,26.15,47937.0,26.15,26.16,26.14,26.15,47937.0
2017-04-27 14:40:00,26.14,26.15,26.13,26.13,50599.0,26.14,26.15,26.13,26.13,50599.0
2017-04-27 14:45:00,26.14,26.18,26.1,26.16,1522892.0,26.14,26.18,26.1,26.16,1522892.0
2017-04-27 14:50:00,26.16,26.17,26.15,26.16,50296.0,26.16,26.17,26.15,26.16,50296.0
2017-04-27 14:55:00,26.16,26.16,26.13,26.14,69134.0,26.16,26.16,26.13,26.14,69134.0
2017-04-27 15:00:00,26.14,26.16,26.13,26.16,67353.0,26.14,26.16,26.13,26.16,67353.0
2017-04-27 15:05:00,26.16,26.16,26.14,26.14,51679.0,26.16,26.16,26.14,26.14,51679.0
2017-04-27 15:10:00,26.15,26.16,26.14,26.16,32352.0,26.15,26.16,26.14,26.16,32352.0
2017-04-27 15:15:00,26.16,26.16,26.12,26.13,71322.0,26.16,26.16,26.12,26.13,71322.0
2017-04-27 15:20:00,26.13,26.13,26.11,26.11,65457.0,26.13,26.13,26.11,26.11,65457.0
2017-04-27 15:25:00,26.12,26.12,26.07,26.08,176419.0,26.12,26.12,26.07,26.08,176419.0
2017-04-27 15:30:00,26.08,26.11,26.07,26.1,200516.0,26.08,26.11,26.07,26.1,200516.0
2017-04-27 15:35:00,26.1,26.1,26.04,26.05,209310.0,26.1,26.1,26.04,26.05,209310.0
2017-04-27 15:40:00,26.05,26.11,26.05,26.11,155194.0,26.05,26.11,26.05,26.11,155194.0
2017-04-27 15:45:00,26.11,26.14,26.1,26.14,167725.0,26.11,26.14,26.1,26.14,167725.0
2017-04-27 15:50:00,26.14,26.14,26.12,26.14,174275.0,26.14,26.14,26.12,26.14,174275.0
2017-04-27 15:55:00,26.13,26.18,26.12,26.17,664664.0,26.13,26.18,26.12,26.17,664664.0
2017-04-28 09:30:00,25.97,26.15,25.97,26.14,109887.0,25.97,26.15,25.97,26.14,109887.0
2017-04-28 09:35:00,26.15,26.23,26.14,26.21,554818.0,26.15,26.23,26.14,26.21,554818.0
2017-04-28 09:40:00,26.21,26.29,26.18,26.18,273183.0,26.21,26.29,26.18,26.18,273183.0
2017-04-28 09:45:00,26.18,26.24,26.17,26.24,161030.0,26.18,26.24,26.17,26.24,161030.0
2017-04-28 09:50:00,26.24,26.25,26.22,26.23,76764.0,26.24,26.25,26.22,26.23,76764.0
2017-04-28 09:55:00,26.24,26.29,26.23,26.26,157746.0,26.24,26.29,26.23,26.26,157746.0
2017-04-28 10:00:00,26.26,26.27,26.21,26.23,120059.0,26.26,26.27,26.21,26.23,120059.0
2017-04-28 10:05:00,26.23,26.26,26.19,26.22,100743.0,26.23,26.26,26.19,26.22,100743.0
2017-04-28 10:10:00,26.23,26.29,26.21,26.27,141202.0,26.23,26.29,26.21,26.27,141202.0
2017-04-28 10:15:00,26.27,26.36,26.22,26.32,438223.0,26.27,26.36,26.22,26.32,438223.0
2017-04-28 10:20:00,26.32,26.37,26.29,26.36,174464.0,26.32,26.37,26.29,26.36,174464.0
2017-04-28 10:25:00,26.35,26.38,26.3,26.32,95555.0,26.35,26.38,26.3,26.32,95555.0
2017-04-28 10:30:00,26.32,26.34,26.31,26.33,47159.0,26.32,26.34,26.31,26.33,47159.0
2017-04-28 10:35:00,26.33,26.38,26.32,26.38,75905.0,26.33,26.38,26.32,26.38,75905.0
2017-04-28 10:40:00,26.37,26.4,26.34,26.38,56847.0,26.37,26.4,26.34,26.38,56847.0
2017-04-28 10:45:00,26.38,26.38,26.32,26.37,317926.0,26.38,26.38,26.32,26.37,317926.0
2017-04-28 10:50:00,26.38,26.42,26.32,26.39,184253.0,26.38,26.42,26.32,26.39,184253.0
2017-04-28 10:55:00,26.39,26.39,26.34,26.37,47940.0,26.39,26.39,26.34,26.37,47940.0
2017-04-28 11:00:00,26.37,26.39,26.32,26.33,84255.0,26.37,26.39,26.32,26.33,84255.0
2017-04-28 11:05:00,26.33,26.34,26.3,26.32,91411.0,26.33,26.34,26.3,26.32,91411.0
2017-04-28 11:10:00,26.33,26.38,26.32,26.35,93669.0,26.33,26.38,26.32,26.35,93669.0
2017-04-28 11:15:00,26.35,26.36,26.33,26.33,84713.0,26.35,26.36,26.33,26.33,84713.0
2017-04-28 11:20:00,26.34,26.35,26.33,26.34,37381.0,26.34,26.35,26.33,26.34,37381.0
2017-04-28 11:25:00,26.34,26.36,26.33,26.35,35340.0,26.34,26.36,26.33,26.35,35340.0
2017-04-28 11:30:00,26.35,26.35,26.3,26.32,72442.0,26.35,26.35,26.3,26.32,72442.0
2017-04-28 11:35:00,26.32,26.32,26.3,26.31,42995.0,26.32,26.32,26.3,26.31,42995.0
2017-04-28 11:40:00,26.3,26.33,26.3,26.31,69406.0,26.3,26.33,26.3,26.31,69406.0
2017-04-28 11:45:00,26.31,26.32,26.28,26.32,62923.0,26.31,26.32,26.28,26.32,62923.0
2017-04-28 11:50:00,26.32,26.33,26.31,26.32,36949.0,26.32,26.33,26.31,26.32,36949.0
2017-04-28 11:55:00,26.32,26.34,26.3,26.32,76983.0,26.32,26.34,26.3,26.32,76983.0
2017-04-28 12:00:00,26.32,26.35,26.32,26.34,46798.0,26.32,26.35,26.32,26.34,46798.0
2017-04-28 12:05:00,26.34,26.36,26.33,26.36,37090.0,26.34,26.36,26.33,26.36,37090.0
2017-04-28 12:10:00,26.36,26.36,26.33,26.35,49535.0,26.36,26.36,26.33,26.35,49535.0
2017-04-28 12:15:00,26.34,26.35,26.32,26.33,34971.0,26.34,26.35,26.32,26.33,34971.0
2017-04-28 12:20:00,26.32,26.34,26.32,26.33,38146.0,26.32,26.34,26.32,26.33,38146.0
2017-04-28 12:25:00,26.34,26.35,26.32,26.33,37772.0,26.34,26.35,26.32,26.33,37772.0
2017-04-28 12:30:00,26.33,26.34,26.31,26.32,36133.0,26.33,26.34,26.31,26.32,36133.0
2017-04-28 12:35:00,26.31,26.33,26.3,26.31,43915.0,26.31,26.33,26.3,26.31,43915.0
2017-04-28 12:40:00,26.3,26.34,26.3,26.33,30944.0,26.3,26.34,26.3,26.33,30944.0
2017-04-28 12:45:00,26.34,26.37,26.33,26.36,35840.0,26.34,26.37,26.33,26.36,35840.0
2017-04-28 12:50:00,26.36,26.37,26.34,26.35,36006.0,26.36,26.37,26.34,26.35,36006.0
2017-04-28 12:55:00,26.34,26.36,26.34,26.36,32571.0,26.34,26.36,26.34,26.36,32571.0
2017-04-28 13:00:00,26.36,26.37,26.34,26.37,39225.0,26.36,26.37,26.34,26.37,39225.0
2017-04-28 13:05:00,26.37,26.37,26.36,26.37,18115.0,26.37,26.37,26.36,26.37,18115.0
2017-04-28 13:10:00,26.36,26.37,26.34,26.35,36976.0,26.36,26.37,26.34,26.35,36976.0
2017-04-28 13:15:00,26.35,26.35,26.28,26.29,63278.0,26.35,26.35,26.28,26.29,63278.0
2017-04-28 13:20:00,26.29,26.31,26.28,26.3,24452.0,26.29,26.31,26.28,26.3,24452.0
2017-04-28 13:25:00,26.3,26.32,26.29,26.32,48111.0,26.3,26.32,26.29,26.32,48111.0
2017-04-28 13:30:00,26.32,26.33,26.3,26.32,49796.0,26.32,26.33,26.3,26.32,49796.0
2017-04-28 13:35:00,26.32,26.36,26.31,26.36,68305.0,26.32,26.36,26.31,26.36,68305.0
2017-04-28 13:40:00,26.36,26.36,26.34,26.35,55271.0,26.36,26.36,26.34,26.35,55271.0
2017-04-28 13:45:00,26.36,26.37,26.35,26.37,45643.0,26.36,26.37,26.35,26.37,45643.0
2017-04-28 13:50:00,26.37,26.37,26.34,26.36,65542.0,26.37,26.37,26.34,26.36,65542.0
2017-04-28 13:55:00,26.36,26.36,26.34,26.35,44327.0,26.36,26.36,26.34,26.35,44327.0
2017-04-28 14:00:00,26.35,26.36,26.34,26.36,35333.0,26.35,26.36,26.34,26.36,35333.0
2017-04-28 14:05:00,26.36,26.36,26.32,26.33,51736.0,26.36,26.36,26.32,26.33,51736.0
2017-04-28 14:10:00,26.33,26.36,26.31,26.36,96584.0,26.33,26.36,26.31,26.36,96584.0
2017-04-28 14:15:00,26.36,26.36,26.34,26.35,65165.0,26.36,26.36,26.34,26.35,65165.0
2017-04-28 14:20:00,26.35,26.38,26.34,26.38,78923.0,26.35,26.38,26.34,26.38,78923.0
2017-04-28 14:25:00,26.38,26.41,26.37,26.39,98190.0,26.38,26.41,26.37,26.39,98190.0
2017-04-28 14:30:00,26.39,26.43,26.39,26.43,78288.0,26.39,26.43,26.39,26.43,78288.0
2017-04-28 14:35:00,26.43,26.43,26.4,26.42,64047.0,26.43,26.43,26.4,26.42,64047.0
2017-04-28 14:40:00,26.42,26.44,26.41,26.44,52539.0,26.42,26.44,26.41,26.44,52539.0
2017-04-28 14:45:00,26.44,26.44,26.41,26.43,73427.0,26.44,26.44,26.41,26.43,73427.0
2017-04-28 14:50:00,26.43,26.45,26.42,26.45,81690.0,26.43,26.45,26.42,26.45,81690.0
2017-04-28 14:55:00,26.45,26.47,26.43,26.46,84452.0,26.45,26.47,26.43,26.46,84452.0
2017-04-28 15:00:00,26.46,26.46,26.44,26.45,65458.0,26.46,26.46,26.44,26.45,65458.0
2017-04-28 15:05:00,26.45,26.46,26.44,26.45,54641.0,26.45,26.46,26.44,26.45,54641.0
2017-04-28 15:10:00,26.45,26.46,26.43,26.44,96649.0,26.45,26.46,26.43,26.44,96649.0
2017-04-28 15:15:00,26.44,26.44,26.41,26.42,90067.0,26.44,26.44,26.41,26.42,90067.0
2017-04-28 15:20:00,26.41,26.43,26.41,26.41,101336.0,26.41,26.43,26.41,26.41,101336.0
2017-04-28 15:25:00,26.41,26.44,26.41,26.42,100584.0,26.41,26.44,26.41,26.42,100584.0
2017-04-28 15:30:00,26.43,26.43,26.38,26.39,115114.0,26.43,26.43,26.38,26.39,115114.0
2017-04-28 15:35:00,26.38,26.39,26.38,26.39,107559.0,26.38,26.39,26.38,26.39,107559.0
2017-04-28 15:40:00,26.39,26.41,26.38,26.41,217574.0,26.39,26.41,26.38,26.41,217574.0
2017-04-28 15:45:00,26.4,26.41,26.39,26.39,147941.0,26.4,26.41,26.39,26.39,147941.0
2017-04-28 15:50:00,26.39,26.4,26.39,26.39,177613.0,26.39,26.4,26.39,26.39,177613.0
2017-04-28 15:55:00,26.39,26.41,26.38,26.39,648025.0,26.39,26.41,26.38,26.39,648025.0
2017-05-01 09:30:00,26.33,26.41,26.33,26.37,225956.0,26.33,26.41,26.33,26.37,225956.0
2017-05-01 09:35:00,26.37,26.39,26.35,26.37,97796.0,26.37,26.39,26.35,26.37,97796.0
2017-05-01 09:40:00,26.37,26.37,26.34,26.34,64401.0,26.37,26.37,26.34,26.34,64401.0
2017-05-01 09:45:00,26.35,26.37,26.34,26.35,53768.0,26.35,26.37,26.34,26.35,53768.0
2017-05-01 09:50:00,26.35,26.37,26.34,26.36,39870.0,26.35,26.37,26.34,26.36,39870.0
2017-05-01 09:55:00,26.37,26.37,26.34,26.34,40402.0,26.37,26.37,26.34,26.34,40402.0
2017-05-01 10:00:00,26.34,26.37,26.33,26.37,50305.0,26.34,26.37,26.33,26.37,50305.0
2017-05-01 10:05:00,26.37,26.37,26.31,26.33,58246.0,26.37,26.37,26.31,26.33,58246.0
2017-05-01 10:10:00,26.33,26.33,26.3,26.32,65775.0,26.33,26.33,26.3,26.32,65775.0
2017-05-01 10:15:00,26.32,26.35,26.3,26.34,119223.0,26.32,26.35,26.3,26.34,119223.0
2017-05-01 10:20:00,26.34,26.37,26.34,26.36,54595.0,26.34,26.37,26.34,26.36,54595.0
2017-05-01 10:25:00,26.35,26.38,26.35,26.37,92274.0,26.35,26.38,26.35,26.37,92274.0
2017-05-01 10:30:00,26.37,26.4,26.36,26.4,35476.0,26.37,26.4,26.36,26.4,35476.0
2017-05-01 10:35:00,26.39,26.4,26.38,26.39,40728.0,26.39,26.4,26.38,26.39,40728.0
2017-05-01 10:40:00,26.39,26.43,26.38,26.42,47724.0,26.39,26.43,26.38,26.42,47724.0
2017-05-01 10:45:00,26.42,26.42,26.37,26.39,108321.0,26.42,26.42,26.37,26.39,108321.0
2017-05-01 10:50:00,26.38,26.4,26.37,26.4,42719.0,26.38,26.4,26.37,26.4,42719.0
2017-05-01 10:55:00,26.4,26.42,26.39,26.4,47686.0,26.4,26.42,26.39,26.4,47686.0
2017-05-01 11:00:00,26.41,26.42,26.4,26.41,50697.0,26.41,26.42,26.4,26.41,50697.0
2017-05-01 11:05:00,26.41,26.41,26.4,26.41,16283.0,26.41,26.41,26.4,26.41,16283.0
2017-05-01 11:10:00,26.41,26.41,26.39,26.41,59098.0,26.41,26.41,26.39,26.41,59098.0
2017-05-01 11:15:00,26.41,26.41,26.38,26.39,48491.0,26.41,26.41,26.38,26.39,48491.0
2017-05-01 11:20:00,26.39,26.4,26.39,26.39,19434.0,26.39,26.4,26.39,26.39,19434.0
2017-05-01 11:25:00,26.4,26.4,26.39,26.39,29062.0,26.4,26.4,26.39,26.39,29062.0
2017-05-01 11:30:00,26.4,26.4,26.37,26.38,118111.0,26.4,26.4,26.37,26.38,118111.0
2017-05-01 11:35:00,26.39,26.39,26.38,26.39,37649.0,26.39,26.39,26.38,26.39,37649.0
2017-05-01 11:40:00,26.39,26.4,26.37,26.38,66449.0,26.39,26.4,26.37,26.38,66449.0
2017-05-01 11:45:00,26.38,26.4,26.38,26.39,35593.0,26.38,26.4,26.38,26.39,35593.0
2017-05-01 11:50:00,26.4,26.41,26.39,26.41,28215.0,26.4,26.41,26.39,26.41,28215.0
2017-05-01 11:55:00,26.41,26.41,26.38,26.39,79510.0,26.41,26.41,26.38,26.39,79510.0
2017-05-01 12:00:00,26.39,26.39,26.38,26.39,25319.0,26.39,26.39,26.38,26.39,25319.0
2017-05-01 12:05:00,26.39,26.4,26.38,26.39,29166.0,26.39,26.4,26.38,26.39,29166.0
2017-05-01 12:10:00,26.39,26.4,26.36,26.36,58613.0,26.39,26.4,26.36,26.36,58613.0
2017-05-01 12:15:00,26.37,26.37,26.33,26.34,101882.0,26.37,26.37,26.33,26.34,101882.0
2017-05-01 12:20:00,26.35,26.35,26.33,26.35,52335.0,26.35,26.35,26.33,26.35,52335.0
2017-05-01 12:25:00,26.35,26.35,26.33,26.35,112369.0,26.35,26.35,26.33,26.35,112369.0
2017-05-01 12:30:00,26.35,26.36,26.33,26.34,59755.0,26.35,26.36,26.33,26.34,59755.0
2017-05-01 12:35:00,26.34,26.34,26.33,26.34,43301.0,26.34,26.34,26.33,26.34,43301.0
2017-05-01 12:40:00,26.34,26.35,26.33,26.35,32873.0,26.34,26.35,26.33,26.35,32873.0
2017-05-01 12:45:00,26.35,26.35,26.34,26.35,23708.0,26.35,26.35,26.34,26.35,23708.0
2017-05-01 12:50:00,26.35,26.35,26.3,26.33,108307.0,26.35,26.35,26.3,26.33,108307.0
2017-05-01 12:55:00,26.32,26.35,26.31,26.35,122624.0,26.32,26.35,26.31,26.35,122624.0
2017-05-01 13:00:00,26.35,26.37,26.34,26.37,336102.0,26.35,26.37,26.34,26.37,336102.0
2017-05-01 13:05:00,26.37,26.39,26.36,26.39,97941.0,26.37,26.39,26.36,26.39,97941.0
2017-05-01 13:10:00,26.39,26.39,26.37,26.38,71830.0,26.39,26.39,26.37,26.38,71830.0
2017-05-01 13:15:00,26.38,26.39,26.37,26.39,52656.0,26.38,26.39,26.37,26.39,52656.0
2017-05-01 13:20:00,26.39,26.4,26.38,26.4,114802.0,26.39,26.4,26.38,26.4,114802.0
2017-05-01 13:25:00,26.4,26.41,26.39,26.41,89346.0,26.4,26.41,26.39,26.41,89346.0
2017-05-01 13:30:00,26.41,26.41,26.4,26.41,31487.0,26.41,26.41,26.4,26.41,31487.0
2017-05-01 13:35:00,26.41,26.42,26.4,26.41,104829.0,26.41,26.42,26.4,26.41,104829.0
2017-05-01 13:40:00,26.4,26.41,26.4,26.41,35301.0,26.4,26.41,26.4,26.41,35301.0
2017-05-01 13:45:00,26.41,26.41,26.4,26.41,30577.0,26.41,26.41,26.4,26.41,30577.0
2017-05-01 13:50:00,26.41,26.42,26.4,26.42,37432.0,26.41,26.42,26.4,26.42,37432.0
2017-05-01 13:55:00,26.42,26.42,26.4,26.4,43327.0,26.42,26.42,26.4,26.4,43327.0
2017-05-01 14:00:00,26.41,26.42,26.4,26.41,104529.0,26.41,26.42,26.4,26.41,104529.0
2017-05-01 14:05:00,26.41,26.41,26.39,26.41,73213.0,26.41,26.41,26.39,26.41,73213.0
2017-05-01 14:10:00,26.41,26.42,26.39,26.41,148860.0,26.41,26.42,26.39,26.41,148860.0
2017-05-01 14:15:00,26.41,26.42,26.39,26.41,84994.0,26.41,26.42,26.39,26.41,84994.0
2017-05-01 14:20:00,26.42,26.42,26.4,26.41,328976.0,26.42,26.42,26.4,26.41,328976.0
2017-05-01 14:25:00,26.4,26.41,26.4,26.4,42994.0,26.4,26.41,26.4,26.4,42994.0
2017-05-01 14:30:00,26.41,26.42,26.4,26.42,63971.0,26.41,26.42,26.4,26.42,63971.0
2017-05-01 14:35:00,26.42,26.42,26.41,26.42,36918.0,26.42,26.42,26.41,26.42,36918.0
2017-05-01 14:40:00,26.41,26.42,26.39,26.39,64743.0,26.41,26.42,26.39,26.39,64743.0
2017-05-01 14:45:00,26.39,26.4,26.38,26.39,71149.0,26.39,26.4,26.38,26.39,71149.0
2017-05-01 14:50:00,26.4,26.4,26.39,26.39,58462.0,26.4,26.4,26.39,26.39,58462.0
2017-05-01 14:55:00,26.39,26.42,26.38,26.41,258989.0,26.39,26.42,26.38,26.41,258989.0
2017-05-01 15:00:00,26.41,26.42,26.38,26.4,328796.0,26.41,26.42,26.38,26.4,328796.0
2017-05-01 15:05:00,26.41,26.41,26.37,26.38,685325.0,26.41,26.41,26.37,26.38,685325.0
2017-05-01 15:10:00,26.38,26.42,26.37,26.42,192073.0,26.38,26.42,26.37,26.42,192073.0
2017-05-01 15:15:00,26.42,26.42,26.4,26.4,82127.0,26.42,26.42,26.4,26.4,82127.0
2017-05-01 15:20:00,26.4,26.42,26.4,26.42,73026.0,26.4,26.42,26.4,26.42,73026.0
2017-05-01 15:25:00,26.42,26.45,26.41,26.45,111020.0,26.42,26.45,26.41,26.45,111020.0
2017-05-01 15:30:00,26.45,26.48,26.43,26.47,193134.0,26.45,26.48,26.43,26.47,193134.0
2017-05-01 15:35:00,26.48,26.48,26.45,26.46,85461.0,26.48,26.48,26.45,26.46,85461.0
2017-05-01 15:40:00,26.46,26.47,26.45,26.46,95936.0,26.46,26.47,26.45,26.46,95936.0
2017-05-01 15:45:00,26.46,26.47,26.45,26.46,129068.0,26.46,26.47,26.45,26.46,129068.0
2017-05-01 15:50:00,26.46,26.46,26.45,26.46,140872.0,26.46,26.46,26.45,26.46,140872.0
2017-05-01 15:55:00,26.46,26.46,26.41,26.41,406418.0,26.46,26.46,26.41,26.41,406418.0
2017-05-02 09:30:00,26.46,26.5,26.44,26.45,80695.0,26.46,26.5,26.44,26.45,80695.0
2017-05-02 09:35:00,26.46,26.47,26.42,26.44,55072.0,26.46,26.47,26.42,26.44,55072.0
2017-05-02 09:40:00,26.45,26.46,26.4,26.43,70021.0,26.45,26.46,26.4,26.43,70021.0
2017-05-02 09:45:00,26.43,26.43,26.38,26.39,60471.0,26.43,26.43,26.38,26.39,60471.0
2017-05-02 09:50:00,26.39,26.46,26.39,26.43,149253.0,26.39,26.46,26.39,26.43,149253.0
2017-05-02 09:55:00,26.44,26.45,26.4,26.43,79321.0,26.44,26.45,26.4,26.43,79321.0
2017-05-02 10:00:00,26.43,26.43,26.4,26.41,94662.0,26.43,26.43,26.4,26.41,94662.0
2017-05-02 10:05:00,26.41,26.48,26.4,26.43,222976.0,26.41,26.48,26.4,26.43,222976.0
2017-05-02 10:10:00,26.43,26.47,26.42,26.43,121304.0,26.43,26.47,26.42,26.43,121304.0
2017-05-02 10:15:00,26.43,26.47,26.42,26.46,25020.0,26.43,26.47,26.42,26.46,25020.0
2017-05-02 10:20:00,26.46,26.47,26.44,26.45,29476.0,26.46,26.47,26.44,26.45,29476.0
2017-05-02 10:25:00,26.46,26.48,26.44,26.46,62609.0,26.46,26.48,26.44,26.46,62609.0
2017-05-02 10:30:00,26.46,26.47,26.44,26.46,67937.0,26.46,26.47,26.44,26.46,67937.0
2017-05-02 10:35:00,26.46,26.47,26.45,26.46,69906.0,26.46,26.47,26.45,26.46,69906.0
2017-05-02 10:40:00,26.46,26.47,26.45,26.46,40324.0,26.46,26.47,26.45,26.46,40324.0
2017-05-02 10:45:00,26.46,26.48,26.43,26.44,61168.0,26.46,26.48,26.43,26.44,61168.0
2017-05-02 10:50:00,26.44,26.45,26.43,26.45,18043.0,26.44,26.45,26.43,26.45,18043.0
2017-05-02 10:55:00,26.45,26.45,26.43,26.44,59077.0,26.45,26.45,26.43,26.44,59077.0
2017-05-02 11:00:00,26.44,26.47,26.43,26.46,57656.0,26.44,26.47,26.43,26.46,57656.0
2017-05-02 11:05:00,26.46,26.46,26.44,26.44,23202.0,26.46,26.46,26.44,26.44,23202.0
2017-05-02 11:10:00,26.45,26.45,26.44,26.45,13522.0,26.45,26.45,26.44,26.45,13522.0
2017-05-02 11:15:00,26.45,26.46,26.43,26.44,43476.0,26.45,26.46,26.43,26.44,43476.0
2017-05-02 11:20:00,26.43,26.45,26.42,26.43,50774.0,26.43,26.45,26.42,26.43,50774.0
2017-05-02 11:25:00,26.42,26.44,26.42,26.44,22211.0,26.42,26.44,26.42,26.44,22211.0
2017-05-02 11:30:00,26.44,26.47,26.43,26.46,70112.0,26.44,26.47,26.43,26.46,70112.0
2017-05-02 11:35:00,26.46,26.46,26.45,26.45,20420.0,26.46,26.46,26.45,26.45,20420.0
2017-05-02 11:40:00,26.45,26.47,26.44,26.45,69781.0,26.45,26.47,26.44,26.45,69781.0
2017-05-02 11:45:00,26.45,26.46,26.44,26.46,31001.0,26.45,26.46,26.44,26.46,31001.0
2017-05-02 11:50:00,26.46,26.47,26.45,26.46,51772.0,26.46,26.47,26.45,26.46,51772.0
2017-05-02 11:55:00,26.46,26.47,26.45,26.46,39773.0,26.46,26.47,26.45,26.46,39773.0
2017-05-02 12:00:00,26.47,26.48,26.45,26.46,34841.0,26.47,26.48,26.45,26.46,34841.0
2017-05-02 12:05:00,26.46,26.46,26.44,26.45,21792.0,26.46,26.46,26.44,26.45,21792.0
2017-05-02 12:10:00,26.44,26.46,26.43,26.44,41803.0,26.44,26.46,26.43,26.44,41803.0
2017-05-02 12:15:00,26.45,26.48,26.43,26.46,84357.0,26.45,26.48,26.43,26.46,84357.0
2017-05-02 12:20:00,26.46,26.48,26.46,26.47,15930.0,26.46,26.48,26.46,26.47,15930.0
2017-05-02 12:25:00,26.48,26.48,26.47,26.48,17490.0,26.48,26.48,26.47,26.48,17490.0
2017-05-02 12:30:00,26.47,26.48,26.46,26.48,36952.0,26.47,26.48,26.46,26.48,36952.0
2017-05-02 12:35:00,26.47,26.5,26.47,26.49,71014.0,26.47,26.5,26.47,26.49,71014.0
2017-05-02 12:40:00,26.49,26.5,26.48,26.5,13288.0,26.49,26.5,26.48,26.5,13288.0
2017-05-02 12:45:00,26.5,26.52,26.49,26.52,52722.0,26.5,26.52,26.49,26.52,52722.0
2017-05-02 12:50:00,26.52,26.52,26.51,26.51,29460.0,26.52,26.52,26.51,26.51,29460.0
2017-05-02 12:55:00,26.51,26.53,26.51,26.51,24927.0,26.51,26.53,26.51,26.51,24927.0
2017-05-02 13:00:00,26.51,26.53,26.5,26.52,29725.0,26.51,26.53,26.5,26.52,29725.0
2017-05-02 13:05:00,26.52,26.53,26.51,26.53,21481.0,26.52,26.53,26.51,26.53,21481.0
2017-05-02 13:10:00,26.53,26.53,26.52,26.53,28775.0,26.53,26.53,26.52,26.53,28775.0
2017-05-02 13:15:00,26.52,26.55,26.52,26.55,24299.0,26.52,26.55,26.52,26.55,24299.0
2017-05-02 13:20:00,26.55,26.55,26.51,26.52,49065.0,26.55,26.55,26.51,26.52,49065.0
2017-05-02 13:25:00,26.51,26.54,26.51,26.54,20971.0,26.51,26.54,26.51,26.54,20971.0
2017-05-02 13:30:00,26.53,26.56,26.53,26.55,54025.0,26.53,26.56,26.53,26.55,54025.0
2017-05-02 13:35:00,26.55,26.56,26.53,26.53,28572.0,26.55,26.56,26.53,26.53,28572.0
2017-05-02 13:40:00,26.54,26.55,26.5,26.54,221111.0,26.54,26.55,26.5,26.54,221111.0
2017-05-02 13:45:00,26.54,26.56,26.53,26.56,52614.0,26.54,26.56,26.53,26.56,52614.0
2017-05-02 13:50:00,26.56,26.57,26.54,26.57,34650.0,26.56,26.57,26.54,26.57,34650.0
2017-05-02 13:55:00,26.57,26.57,26.54,26.55,40303.0,26.57,26.57,26.54,26.55,40303.0
2017-05-02 14:00:00,26.55,26.56,26.55,26.56,16809.0,26.55,26.56,26.55,26.56,16809.0
2017-05-02 14:05:00,26.56,26.56,26.55,26.56,27390.0,26.56,26.56,26.55,26.56,27390.0
2017-05-02 14:10:00,26.56,26.57,26.55,26.57,59487.0,26.56,26.57,26.55,26.57,59487.0
2017-05-02 14:15:00,26.57,26.58,26.56,26.58,42318.0,26.57,26.58,26.56,26.58,42318.0
2017-05-02 14:20:00,26.58,26.58,26.57,26.58,20673.0,26.58,26.58,26.57,26.58,20673.0
2017-05-02 14:25:00,26.58,26.58,26.56,26.57,41089.0,26.58,26.58,26.56,26.57,41089.0
2017-05-02 14:30:00,26.57,26.57,26.56,26.56,14290.0,26.57,26.57,26.56,26.56,14290.0
2017-05-02 14:35:00,26.57,26.57,26.52,26.54,107851.0,26.57,26.57,26.52,26.54,107851.0
2017-05-02 14:40:00,26.53,26.56,26.53,26.54,54257.0,26.53,26.56,26.53,26.54,54257.0
2017-05-02 14:45:00,26.54,26.54,26.52,26.53,34840.0,26.54,26.54,26.52,26.53,34840.0
2017-05-02 14:50:00,26.52,26.53,26.49,26.51,100072.0,26.52,26.53,26.49,26.51,100072.0
2017-05-02 14:55:00,26.52,26.55,26.51,26.54,41370.0,26.52,26.55,26.51,26.54,41370.0
2017-05-02 15:00:00,26.54,26.54,26.51,26.52,95137.0,26.54,26.54,26.51,26.52,95137.0
2017-05-02 15:05:00,26.53,26.55,26.51,26.55,82737.0,26.53,26.55,26.51,26.55,82737.0
2017-05-02 15:10:00,26.55,26.55,26.53,26.54,88184.0,26.55,26.55,26.53,26.54,88184.0
2017-05-02 15:15:00,26.55,26.55,26.52,26.52,38532.0,26.55,26.55,26.52,26.52,38532.0
2017-05-02 15:20:00,26.52,26.53,26.51,26.53,44352.0,26.52,26.53,26.51,26.53,44352.0
2017-05-02 15:25:00,26.53,26.54,26.51,26.52,78811.0,26.53,26.54,26.51,26.52,78811.0
2017-05-02 15:30:00,26.52,26.54,26.51,26.54,77739.0,26.52,26.54,26.51,26.54,77739.0
2017-05-02 15:35:00,26.53,26.55,26.52,26.55,139813.0,26.53,26.55,26.52,26.55,139813.0
2017-05-02 15:40:00,26.55,26.56,26.53,26.56,108193.0,26.55,26.56,26.53,26.56,108193.0
2017-05-02 15:45:00,26.55,26.56,26.53,26.55,156589.0,26.55,26.56,26.53,26.55,156589.0
2017-05-02 15:50:00,26.55,26.58,26.54,26.58,269574.0,26.55,26.58,26.54,26.58,269574.0
2017-05-02 15:55:00,26.58,26.6,26.57,26.58,468577.0,26.58,26.6,26.57,26.58,468577.0
2017-05-03 09:30:00,26.58,26.58,26.48,26.56,60818.0,26.58,26.58,26.48,26.56,60818.0
2017-05-03 09:35:00,26.55,26.56,26.54,26.55,42986.0,26.55,26.56,26.54,26.55,42986.0
2017-05-03 09:40:00,26.55,26.57,26.52,26.53,62512.0,26.55,26.57,26.52,26.53,62512.0
2017-05-03 09:45:00,26.53,26.55,26.49,26.5,44123.0,26.53,26.55,26.49,26.5,44123.0
2017-05-03 09:50:00,26.5,26.53,26.49,26.51,68862.0,26.5,26.53,26.49,26.51,68862.0
2017-05-03 09:55:00,26.51,26.53,26.5,26.53,30142.0,26.51,26.53,26.5,26.53,30142.0
2017-05-03 10:00:00,26.53,26.54,26.49,26.5,99417.0,26.53,26.54,26.49,26.5,99417.0
2017-05-03 10:05:00,26.5,26.51,26.48,26.48,62184.0,26.5,26.51,26.48,26.48,62184.0
2017-05-03 10:10:00,26.49,26.49,26.45,26.46,35115.0,26.49,26.49,26.45,26.46,35115.0
2017-05-03 10:15:00,26.46,26.47,26.43,26.44,72988.0,26.46,26.47,26.43,26.44,72988.0
2017-05-03 10:20:00,26.44,26.46,26.41,26.41,81565.0,26.44,26.46,26.41,26.41,81565.0
2017-05-03 10:25:00,26.42,26.43,26.39,26.43,62250.0,26.42,26.43,26.39,26.43,62250.0
2017-05-03 10:30:00,26.43,26.43,26.4,26.43,28554.0,26.43,26.43,26.4,26.43,28554.0
2017-05-03 10:35:00,26.42,26.43,26.4,26.41,19918.0,26.42,26.43,26.4,26.41,19918.0
2017-05-03 10:40:00,26.41,26.42,26.4,26.4,24148.0,26.41,26.42,26.4,26.4,24148.0
2017-05-03 10:45:00,26.4,26.41,26.34,26.34,47704.0,26.4,26.41,26.34,26.34,47704.0
2017-05-03 10:50:00,26.34,26.36,26.33,26.33,55029.0,26.34,26.36,26.33,26.33,55029.0
2017-05-03 10:55:00,26.33,26.34,26.32,26.33,25534.0,26.33,26.34,26.32,26.33,25534.0
2017-05-03 11:00:00,26.34,26.39,26.34,26.36,39278.0,26.34,26.39,26.34,26.36,39278.0
2017-05-03 11:05:00,26.37,26.39,26.36,26.38,28191.0,26.37,26.39,26.36,26.38,28191.0
2017-05-03 11:10:00,26.37,26.4,26.37,26.39,55480.0,26.37,26.4,26.37,26.39,55480.0
2017-05-03 11:15:00,26.39,26.41,26.38,26.4,39485.0,26.39,26.41,26.38,26.4,39485.0
2017-05-03 11:20:00,26.4,26.43,26.39,26.42,48346.0,26.4,26.43,26.39,26.42,48346.0
2017-05-03 11:25:00,26.43,26.45,26.41,26.43,27729.0,26.43,26.45,26.41,26.43,27729.0
2017-05-03 11:30:00,26.43,26.44,26.39,26.41,43706.0,26.43,26.44,26.39,26.41,43706.0
2017-05-03 11:35:00,26.4,26.42,26.4,26.41,18098.0,26.4,26.42,26.4,26.41,18098.0
2017-05-03 11:40:00,26.41,26.41,26.4,26.4,16353.0,26.41,26.41,26.4,26.4,16353.0
2017-05-03 11:45:00,26.4,26.43,26.39,26.41,34660.0,26.4,26.43,26.39,26.41,34660.0
2017-05-03 11:50:00,26.41,26.43,26.4,26.43,24646.0,26.41,26.43,26.4,26.43,24646.0
2017-05-03 11:55:00,26.44,26.44,26.4,26.41,33741.0,26.44,26.44,26.4,26.41,33741.0
2017-05-03 12:00:00,26.41,26.43,26.4,26.43,33822.0,26.41,26.43,26.4,26.43,33822.0
2017-05-03 12:05:00,26.43,26.43,26.42,26.42,12765.0,26.43,26.43,26.42,26.42,12765.0
2017-05-03 12:10:00,26.42,26.43,26.41,26.42,18125.0,26.42,26.43,26.41,26.42,18125.0
2017-05-03 12:15:00,26.43,26.44,26.41,26.43,27898.0,26.43,26.44,26.41,26.43,27898.0
2017-05-03 12:20:00,26.43,26.44,26.41,26.42,19177.0,26.43,26.44,26.41,26.42,19177.0
2017-05-03 12:25:00,26.42,26.43,26.41,26.41,20572.0,26.42,26.43,26.41,26.41,20572.0
2017-05-03 12:30:00,26.42,26.43,26.41,26.41,19746.0,26.42,26.43,26.41,26.41,19746.0
2017-05-03 12:35:00,26.42,26.44,26.41,26.43,18706.0,26.42,26.44,26.41,26.43,18706.0
2017-05-03 12:40:00,26.43,26.43,26.4,26.41,21592.0,26.43,26.43,26.4,26.41,21592.0
2017-05-03 12:45:00,26.41,26.42,26.39,26.41,27198.0,26.41,26.42,26.39,26.41,27198.0
2017-05-03 12:50:00,26.41,26.41,26.4,26.41,11888.0,26.41,26.41,26.4,26.41,11888.0
2017-05-03 12:55:00,26.4,26.42,26.4,26.42,12246.0,26.4,26.42,26.4,26.42,12246.0
2017-05-03 13:00:00,26.41,26.43,26.41,26.43,74316.0,26.41,26.43,26.41,26.43,74316.0
2017-05-03 13:05:00,26.43,26.44,26.41,26.44,34978.0,26.43,26.44,26.41,26.44,34978.0
2017-05-03 13:10:00,26.44,26.46,26.43,26.46,20411.0,26.44,26.46,26.43,26.46,20411.0
2017-05-03 13:15:00,26.45,26.47,26.45,26.46,30398.0,26.45,26.47,26.45,26.46,30398.0
2017-05-03 13:20:00,26.47,26.48,26.46,26.46,52335.0,26.47,26.48,26.46,26.46,52335.0
2017-05-03 13:25:00,26.46,26.46,26.44,26.44,20908.0,26.46,26.46,26.44,26.44,20908.0
2017-05-03 13:30:00,26.44,26.45,26.43,26.43,20055.0,26.44,26.45,26.43,26.43,20055.0
2017-05-03 13:35:00,26.43,26.43,26.41,26.41,16855.0,26.43,26.43,26.41,26.41,16855.0
2017-05-03 13:40:00,26.42,26.44,26.41,26.43,20263.0,26.42,26.44,26.41,26.43,20263.0
2017-05-03 13:45:00,26.44,26.44,26.42,26.43,55249.0,26.44,26.44,26.42,26.43,55249.0
2017-05-03 13:50:00,26.43,26.44,26.42,26.42,24089.0,26.43,26.44,26.42,26.42,24089.0
2017-05-03 13:55:00,26.42,26.46,26.42,26.46,25993.0,26.42,26.46,26.42,26.46,25993.0
2017-05-03 14:00:00,26.46,26.46,26.43,26.44,26420.0,26.46,26.46,26.43,26.44,26420.0
2017-05-03 14:05:00,26.44,26.46,26.43,26.45,20471.0,26.44,26.46,26.43,26.45,20471.0
2017-05-03 14:10:00,26.45,26.45,26.44,26.45,13506.0,26.45,26.45,26.44,26.45,13506.0
2017-05-03 14:15:00,26.45,26.45,26.43,26.45,48027.0,26.45,26.45,26.43,26.45,48027.0
2017-05-03 14:20:00,26.45,26.45,26.44,26.45,12365.0,26.45,26.45,26.44,26.45,12365.0
2017-05-03 14:25:00,26.45,26.46,26.43,26.45,35651.0,26.45,26.46,26.43,26.45,35651.0
2017-05-03 14:30:00,26.45,26.45,26.43,26.43,18583.0,26.45,26.45,26.43,26.43,18583.0
2017-05-03 14:35:00,26.44,26.44,26.42,26.42,23467.0,26.44,26.44,26.42,26.42,23467.0
2017-05-03 14:40:00,26.42,26.45,26.42,26.45,64006.0,26.42,26.45,26.42,26.45,64006.0
2017-05-03 14:45:00,26.45,26.45,26.44,26.45,23397.0,26.45,26.45,26.44,26.45,23397.0
2017-05-03 14:50:00,26.45,26.47,26.44,26.46,89224.0,26.45,26.47,26.44,26.46,89224.0
2017-05-03 14:55:00,26.46,26.46,26.45,26.45,32673.0,26.46,26.46,26.45,26.45,32673.0
2017-05-03 15:00:00,26.45,26.48,26.44,26.47,101696.0,26.45,26.48,26.44,26.47,101696.0
2017-05-03 15:05:00,26.46,26.47,26.44,26.45,31839.0,26.46,26.47,26.44,26.45,31839.0
2017-05-03 15:10:00,26.45,26.46,26.44,26.46,36114.0,26.45,26.46,26.44,26.46,36114.0
2017-05-03 15:15:00,26.46,26.46,26.44,26.45,74384.0,26.46,26.46,26.44,26.45,74384.0
2017-05-03 15:20:00,26.45,26.48,26.45,26.48,37338.0,26.45,26.48,26.45,26.48,37338.0
2017-05-03 15:25:00,26.48,26.48,26.45,26.47,58589.0,26.48,26.48,26.45,26.47,58589.0
2017-05-03 15:30:00,26.46,26.49,26.46,26.49,86132.0,26.46,26.49,26.46,26.49,86132.0
2017-05-03 15:35:00,26.49,26.51,26.47,26.47,78706.0,26.49,26.51,26.47,26.47,78706.0
2017-05-03 15:40:00,26.48,26.48,26.46,26.47,65250.0,26.48,26.48,26.46,26.47,65250.0
2017-05-03 15:45:00,26.46,26.49,26.46,26.48,123262.0,26.46,26.49,26.46,26.48,123262.0
2017-05-03 15:50:00,26.48,26.49,26.47,26.49,99132.0,26.48,26.49,26.47,26.49,99132.0
2017-05-03 15:55:00,26.49,26.49,26.46,26.46,308102.0,26.49,26.49,26.46,26.46,308102.0
2017-05-04 09:30:00,26.5,26.52,26.44,26.51,140349.0,26.5,26.52,26.44,26.51,140349.0
2017-05-04 09:35:00,26.51,26.55,26.49,26.53,96686.0,26.51,26.55,26.49,26.53,96686.0
2017-05-04 09:40:00,26.52,26.53,26.49,26.51,29276.0,26.52,26.53,26.49,26.51,29276.0
2017-05-04 09:45:00,26.51,26.51,26.44,26.45,42971.0,26.51,26.51,26.44,26.45,42971.0
2017-05-04 09:50:00,26.44,26.46,26.42,26.42,35944.0,26.44,26.46,26.42,26.42,35944.0
2017-05-04 09:55:00,26.42,26.43,26.4,26.42,22796.0,26.42,26.43,26.4,26.42,22796.0
2017-05-04 10:00:00,26.42,26.43,26.38,26.4,44917.0,26.42,26.43,26.38,26.4,44917.0
2017-05-04 10:05:00,26.4,26.45,26.4,26.45,58812.0,26.4,26.45,26.4,26.45,58812.0
2017-05-04 10:10:00,26.44,26.45,26.42,26.42,24787.0,26.44,26.45,26.42,26.42,24787.0
2017-05-04 10:15:00,26.42,26.45,26.41,26.44,182370.0,26.42,26.45,26.41,26.44,182370.0
2017-05-04 10:20:00,26.44,26.47,26.43,26.45,24204.0,26.44,26.47,26.43,26.45,24204.0
2017-05-04 10:25:00,26.45,26.46,26.44,26.45,31363.0,26.45,26.46,26.44,26.45,31363.0
2017-05-04 10:30:00,26.45,26.45,26.43,26.44,37667.0,26.45,26.45,26.43,26.44,37667.0
2017-05-04 10:35:00,26.44,26.45,26.43,26.44,24782.0,26.44,26.45,26.43,26.44,24782.0
2017-05-04 10:40:00,26.43,26.45,26.43,26.44,50509.0,26.43,26.45,26.43,26.44,50509.0
2017-05-04 10:45:00,26.45,26.45,26.43,26.44,21190.0,26.45,26.45,26.43,26.44,21190.0
2017-05-04 10:50:00,26.44,26.44,26.42,26.42,40814.0,26.44,26.44,26.42,26.42,40814.0
2017-05-04 10:55:00,26.43,26.43,26.4,26.41,18631.0,26.43,26.43,26.4,26.41,18631.0
2017-05-04 11:00:00,26.41,26.41,26.38,26.39,38166.0,26.41,26.41,26.38,26.39,38166.0
2017-05-04 11:05:00,26.38,26.4,26.37,26.38,49474.0,26.38,26.4,26.37,26.38,49474.0
2017-05-04 11:10:00,26.38,26.4,26.37,26.39,23364.0,26.38,26.4,26.37,26.39,23364.0
2017-05-04 11:15:00,26.39,26.4,26.34,26.35,187907.0,26.39,26.4,26.34,26.35,187907.0
2017-05-04 11:20:00,26.35,26.38,26.34,26.36,110158.0,26.35,26.38,26.34,26.36,110158.0
2017-05-04 11:25:00,26.36,26.37,26.35,26.36,45556.0,26.36,26.37,26.35,26.36,45556.0
2017-05-04 11:30:00,26.37,26.37,26.33,26.33,51654.0,26.37,26.37,26.33,26.33,51654.0
2017-05-04 11:35:00,26.33,26.34,26.32,26.34,49538.0,26.33,26.34,26.32,26.34,49538.0
2017-05-04 11:40:00,26.33,26.34,26.32,26.32,42468.0,26.33,26.34,26.32,26.32,42468.0
2017-05-04 11:45:00,26.32,26.36,26.32,26.36,47031.0,26.32,26.36,26.32,26.36,47031.0
2017-05-04 11:50:00,26.36,26.39,26.35,26.38,37518.0,26.36,26.39,26.35,26.38,37518.0
2017-05-04 11:55:00,26.38,26.39,26.35,26.36,29266.0,26.38,26.39,26.35,26.36,29266.0
2017-05-04 12:00:00,26.36,26.37,26.32,26.33,32740.0,26.36,26.37,26.32,26.33,32740.0
2017-05-04 12:05:00,26.33,26.35,26.32,26.35,31475.0,26.33,26.35,26.32,26.35,31475.0
2017-05-04 12:10:00,26.35,26.35,26.31,26.32,21468.0,26.35,26.35,26.31,26.32,21468.0
2017-05-04 12:15:00,26.32,26.33,26.3,26.3,29935.0,26.32,26.33,26.3,26.3,29935.0
2017-05-04 12:20:00,26.3,26.34,26.3,26.33,22358.0,26.3,26.34,26.3,26.33,22358.0
2017-05-04 12:25:00,26.33,26.35,26.33,26.34,38190.0,26.33,26.35,26.33,26.34,38190.0
2017-05-04 12:30:00,26.34,26.34,26.32,26.33,24443.0,26.34,26.34,26.32,26.33,24443.0
2017-05-04 12:35:00,26.33,26.34,26.33,26.34,29816.0,26.33,26.34,26.33,26.34,29816.0
2017-05-04 12:40:00,26.34,26.34,26.33,26.34,32102.0,26.34,26.34,26.33,26.34,32102.0
2017-05-04 12:45:00,26.34,26.35,26.32,26.32,71557.0,26.34,26.35,26.32,26.32,71557.0
2017-05-04 12:50:00,26.33,26.35,26.32,26.35,99969.0,26.33,26.35,26.32,26.35,99969.0
2017-05-04 12:55:00,26.34,26.35,26.33,26.34,27873.0,26.34,26.35,26.33,26.34,27873.0
2017-05-04 13:00:00,26.34,26.35,26.33,26.34,31580.0,26.34,26.35,26.33,26.34,31580.0
2017-05-04 13:05:00,26.34,26.34,26.32,26.33,30176.0,26.34,26.34,26.32,26.33,30176.0
2017-05-04 13:10:00,26.33,26.35,26.32,26.33,79660.0,26.33,26.35,26.32,26.33,79660.0
2017-05-04 13:15:00,26.33,26.34,26.32,26.33,27857.0,26.33,26.34,26.32,26.33,27857.0
2017-05-04 13:20:00,26.32,26.34,26.32,26.33,23644.0,26.32,26.34,26.32,26.33,23644.0
2017-05-04 13:25:00,26.34,26.34,26.33,26.33,7286.0,26.34,26.34,26.33,26.33,7286.0
2017-05-04 13:30:00,26.33,26.34,26.32,26.32,35815.0,26.33,26.34,26.32,26.32,35815.0
2017-05-04 13:35:00,26.32,26.33,26.31,26.31,21262.0,26.32,26.33,26.31,26.31,21262.0
2017-05-04 13:40:00,26.31,26.32,26.31,26.31,8597.0,26.31,26.32,26.31,26.31,8597.0
2017-05-04 13:45:00,26.31,26.34,26.31,26.33,115224.0,26.31,26.34,26.31,26.33,115224.0
2017-05-04 13:50:00,26.33,26.33,26.31,26.33,36004.0,26.33,26.33,26.31,26.33,36004.0
2017-05-04 13:55:00,26.32,26.33,26.32,26.33,9141.0,26.32,26.33,26.32,26.33,9141.0
2017-05-04 14:00:00,26.33,26.35,26.32,26.35,21737.0,26.33,26.35,26.32,26.35,21737.0
2017-05-04 14:05:00,26.34,26.35,26.34,26.34,14328.0,26.34,26.35,26.34,26.34,14328.0
2017-05-04 14:10:00,26.34,26.35,26.33,26.34,35905.0,26.34,26.35,26.33,26.34,35905.0
2017-05-04 14:15:00,26.34,26.34,26.31,26.31,62150.0,26.34,26.34,26.31,26.31,62150.0
2017-05-04 14:20:00,26.31,26.32,26.26,26.29,64994.0,26.31,26.32,26.26,26.29,64994.0
2017-05-04 14:25:00,26.3,26.32,26.29,26.3,29022.0,26.3,26.32,26.29,26.3,29022.0
2017-05-04 14:30:00,26.3,26.32,26.3,26.32,41389.0,26.3,26.32,26.3,26.32,41389.0
2017-05-04 14:35:00,26.32,26.33,26.3,26.33,35114.0,26.32,26.33,26.3,26.33,35114.0
2017-05-04 14:40:00,26.33,26.34,26.32,26.33,24911.0,26.33,26.34,26.32,26.33,24911.0
2017-05-04 14:45:00,26.33,26.34,26.32,26.33,43351.0,26.33,26.34,26.32,26.33,43351.0
2017-05-04 14:50:00,26.33,26.34,26.32,26.32,26491.0,26.33,26.34,26.32,26.32,26491.0
2017-05-04 14:55:00,26.33,26.34,26.32,26.34,37470.0,26.33,26.34,26.32,26.34,37470.0
2017-05-04 15:00:00,26.34,26.34,26.33,26.34,52312.0,26.34,26.34,26.33,26.34,52312.0
2017-05-04 15:05:00,26.34,26.34,26.32,26.32,44177.0,26.34,26.34,26.32,26.32,44177.0
2017-05-04 15:10:00,26.32,26.33,26.3,26.3,105309.0,26.32,26.33,26.3,26.3,105309.0
2017-05-04 15:15:00,26.3,26.32,26.3,26.32,37244.0,26.3,26.32,26.3,26.32,37244.0
2017-05-04 15:20:00,26.32,26.33,26.31,26.33,62459.0,26.32,26.33,26.31,26.33,62459.0
2017-05-04 15:25:00,26.33,26.33,26.31,26.32,31185.0,26.33,26.33,26.31,26.32,31185.0
2017-05-04 15:30:00,26.32,26.34,26.31,26.33,109507.0,26.32,26.34,26.31,26.33,109507.0
2017-05-04 15:35:00,26.33,26.34,26.32,26.34,88981.0,26.33,26.34,26.32,26.34,88981.0
2017-05-04 15:40:00,26.34,26.35,26.33,26.35,90069.0,26.34,26.35,26.33,26.35,90069.0
2017-05-04 15:45:00,26.35,26.35,26.34,26.34,130540.0,26.35,26.35,26.34,26.34,130540.0
2017-05-04 15:50:00,26.35,26.36,26.34,26.35,203482.0,26.35,26.36,26.34,26.35,203482.0
2017-05-04 15:55:00,26.36,26.36,26.34,26.35,261669.0,26.36,26.36,26.34,26.35,261669.0
2017-05-05 09:30:00,26.45,26.46,26.37,26.42,65271.0,26.45,26.46,26.37,26.42,65271.0
2017-05-05 09:35:00,26.41,26.41,26.37,26.37,15307.0,26.41,26.41,26.37,26.37,15307.0
2017-05-05 09:40:00,26.37,26.38,26.35,26.37,14748.0,26.37,26.38,26.35,26.37,14748.0
2017-05-05 09:45:00,26.37,26.37,26.31,26.35,30084.0,26.37,26.37,26.31,26.35,30084.0
2017-05-05 09:50:00,26.35,26.35,26.32,26.34,18944.0,26.35,26.35,26.32,26.34,18944.0
2017-05-05 09:55:00,26.35,26.4,26.34,26.36,25602.0,26.35,26.4,26.34,26.36,25602.0
2017-05-05 10:00:00,26.36,26.37,26.33,26.36,21772.0,26.36,26.37,26.33,26.36,21772.0
2017-05-05 10:05:00,26.36,26.36,26.33,26.34,63282.0,26.36,26.36,26.33,26.34,63282.0
2017-05-05 10:10:00,26.34,26.35,26.33,26.35,38937.0,26.34,26.35,26.33,26.35,38937.0
2017-05-05 10:15:00,26.35,26.39,26.34,26.39,43469.0,26.35,26.39,26.34,26.39,43469.0
2017-05-05 10:20:00,26.39,26.4,26.38,26.39,61009.0,26.39,26.4,26.38,26.39,61009.0
2017-05-05 10:25:00,26.39,26.44,26.39,26.41,56439.0,26.39,26.44,26.39,26.41,56439.0
2017-05-05 10:30:00,26.41,26.42,26.38,26.39,27558.0,26.41,26.42,26.38,26.39,27558.0
2017-05-05 10:35:00,26.39,26.43,26.38,26.43,28312.0,26.39,26.43,26.38,26.43,28312.0
2017-05-05 10:40:00,26.43,26.43,26.4,26.42,33246.0,26.43,26.43,26.4,26.42,33246.0
2017-05-05 10:45:00,26.42,26.47,26.41,26.46,67368.0,26.42,26.47,26.41,26.46,67368.0
2017-05-05 10:50:00,26.46,26.47,26.45,26.46,43394.0,26.46,26.47,26.45,26.46,43394.0
2017-05-05 10:55:00,26.46,26.47,26.42,26.47,82784.0,26.46,26.47,26.42,26.47,82784.0
2017-05-05 11:00:00,26.46,26.47,26.45,26.46,43117.0,26.46,26.47,26.45,26.46,43117.0
2017-05-05 11:05:00,26.46,26.46,26.43,26.43,50074.0,26.46,26.46,26.43,26.43,50074.0
2017-05-05 11:10:00,26.44,26.44,26.42,26.42,20635.0,26.44,26.44,26.42,26.42,20635.0
2017-05-05 11:15:00,26.43,26.43,26.41,26.43,43808.0,26.43,26.43,26.41,26.43,43808.0
2017-05-05 11:20:00,26.43,26.46,26.42,26.45,55004.0,26.43,26.46,26.42,26.45,55004.0
2017-05-05 11:25:00,26.44,26.47,26.44,26.46,23350.0,26.44,26.47,26.44,26.46,23350.0
2017-05-05 11:30:00,26.46,26.47,26.42,26.43,76549.0,26.46,26.47,26.42,26.43,76549.0
2017-05-05 11:35:00,26.42,26.43,26.4,26.41,34406.0,26.42,26.43,26.4,26.41,34406.0
2017-05-05 11:40:00,26.41,26.42,26.4,26.4,18248.0,26.41,26.42,26.4,26.4,18248.0
2017-05-05 11:45:00,26.4,26.42,26.39,26.41,23924.0,26.4,26.42,26.39,26.41,23924.0
2017-05-05 11:50:00,26.4,26.41,26.39,26.41,16784.0,26.4,26.41,26.39,26.41,16784.0
2017-05-05 11:55:00,26.4,26.41,26.39,26.39,66007.0,26.4,26.41,26.39,26.39,66007.0
2017-05-05 12:00:00,26.39,26.44,26.39,26.43,51497.0,26.39,26.44,26.39,26.43,51497.0
2017-05-05 12:05:00,26.43,26.44,26.41,26.44,23858.0,26.43,26.44,26.41,26.44,23858.0
2017-05-05 12:10:00,26.44,26.44,26.42,26.43,19430.0,26.44,26.44,26.42,26.43,19430.0
2017-05-05 12:15:00,26.42,26.42,26.41,26.42,18913.0,26.42,26.42,26.41,26.42,18913.0
2017-05-05 12:20:00,26.42,26.43,26.4,26.42,42208.0,26.42,26.43,26.4,26.42,42208.0
2017-05-05 12:25:00,26.42,26.42,26.41,26.42,2406.0,26.42,26.42,26.41,26.42,2406.0
2017-05-05 12:30:00,26.41,26.42,26.38,26.39,25331.0,26.41,26.42,26.38,26.39,25331.0
2017-05-05 12:35:00,26.4,26.4,26.38,26.4,11401.0,26.4,26.4,26.38,26.4,11401.0
2017-05-05 12:40:00,26.4,26.41,26.4,26.41,11025.0,26.4,26.41,26.4,26.41,11025.0
2017-05-05 12:45:00,26.41,26.41,26.4,26.41,14036.0,26.41,26.41,26.4,26.41,14036.0
2017-05-05 12:50:00,26.4,26.41,26.39,26.41,23287.0,26.4,26.41,26.39,26.41,23287.0
2017-05-05 12:55:00,26.41,26.41,26.39,26.4,16215.0,26.41,26.41,26.39,26.4,16215.0
2017-05-05 13:00:00,26.41,26.43,26.4,26.43,85238.0,26.41,26.43,26.4,26.43,85238.0
2017-05-05 13:05:00,26.43,26.44,26.42,26.43,15103.0,26.43,26.44,26.42,26.43,15103.0
2017-05-05 13:10:00,26.43,26.44,26.43,26.44,17297.0,26.43,26.44,26.43,26.44,17297.0
2017-05-05 13:15:00,26.44,26.45,26.42,26.45,65891.0,26.44,26.45,26.42,26.45,65891.0
2017-05-05 13:20:00,26.45,26.46,26.44,26.46,58360.0,26.45,26.46,26.44,26.46,58360.0
2017-05-05 13:25:00,26.45,26.46,26.45,26.46,11850.0,26.45,26.46,26.45,26.46,11850.0
2017-05-05 13:30:00,26.46,26.46,26.44,26.44,21164.0,26.46,26.46,26.44,26.44,21164.0
2017-05-05 13:35:00,26.45,26.46,26.44,26.46,28222.0,26.45,26.46,26.44,26.46,28222.0
2017-05-05 13:40:00,26.46,26.46,26.44,26.45,20955.0,26.46,26.46,26.44,26.45,20955.0
2017-05-05 13:45:00,26.45,26.48,26.44,26.48,26941.0,26.45,26.48,26.44,26.48,26941.0
2017-05-05 13:50:00,26.48,26.52,26.47,26.51,108708.0,26.48,26.52,26.47,26.51,108708.0
2017-05-05 13:55:00,26.51,26.51,26.49,26.51,29626.0,26.51,26.51,26.49,26.51,29626.0
2017-05-05 14:00:00,26.51,26.52,26.5,26.52,19151.0,26.51,26.52,26.5,26.52,19151.0
2017-05-05 14:05:00,26.52,26.52,26.5,26.51,27559.0,26.52,26.52,26.5,26.51,27559.0
2017-05-05 14:10:00,26.51,26.51,26.48,26.48,55934.0,26.51,26.51,26.48,26.48,55934.0
2017-05-05 14:15:00,26.48,26.49,26.47,26.48,23638.0,26.48,26.49,26.47,26.48,23638.0
2017-05-05 14:20:00,26.47,26.48,26.47,26.48,13408.0,26.47,26.48,26.47,26.48,13408.0
2017-05-05 14:25:00,26.48,26.48,26.46,26.46,10256.0,26.48,26.48,26.46,26.46,10256.0
2017-05-05 14:30:00,26.46,26.47,26.45,26.46,19820.0,26.46,26.47,26.45,26.46,19820.0
2017-05-05 14:35:00,26.45,26.46,26.43,26.44,22693.0,26.45,26.46,26.43,26.44,22693.0
2017-05-05 14:40:00,26.44,26.46,26.43,26.45,24276.0,26.44,26.46,26.43,26.45,24276.0
2017-05-05 14:45:00,26.45,26.46,26.43,26.45,24504.0,26.45,26.46,26.43,26.45,24504.0
2017-05-05 14:50:00,26.45,26.47,26.45,26.46,7086.0,26.45,26.47,26.45,26.46,7086.0
2017-05-05 14:55:00,26.46,26.47,26.45,26.46,8072.0,26.46,26.47,26.45,26.46,8072.0
2017-05-05 15:00:00,26.46,26.46,26.45,26.46,12555.0,26.46,26.46,26.45,26.46,12555.0
2017-05-05 15:05:00,26.46,26.48,26.45,26.47,31732.0,26.46,26.48,26.45,26.47,31732.0
2017-05-05 15:10:00,26.46,26.47,26.45,26.46,22860.0,26.46,26.47,26.45,26.46,22860.0
2017-05-05 15:15:00,26.45,26.46,26.44,26.45,24099.0,26.45,26.46,26.44,26.45,24099.0
2017-05-05 15:20:00,26.46,26.46,26.45,26.46,18063.0,26.46,26.46,26.45,26.46,18063.0
2017-05-05 15:25:00,26.45,26.46,26.45,26.46,9853.0,26.45,26.46,26.45,26.46,9853.0
2017-05-05 15:30:00,26.45,26.48,26.45,26.46,66116.0,26.45,26.48,26.45,26.46,66116.0
2017-05-05 15:35:00,26.46,26.49,26.46,26.47,44159.0,26.46,26.49,26.46,26.47,44159.0
2017-05-05 15:40:00,26.48,26.49,26.47,26.48,86656.0,26.48,26.49,26.47,26.48,86656.0
2017-05-05 15:45:00,26.48,26.5,26.47,26.49,135637.0,26.48,26.5,26.47,26.49,135637.0
2017-05-05 15:50:00,26.49,26.53,26.48,26.53,188671.0,26.49,26.53,26.48,26.53,188671.0
2017-05-05 15:55:00,26.53,26.53,26.5,26.51,242538.0,26.53,26.53,26.5,26.51,242538.0
2017-05-08 09:30:00,26.55,26.58,26.48,26.52,261347.0,26.55,26.58,26.48,26.52,261347.0
2017-05-08 09:35:00,26.53,26.55,26.46,26.48,37082.0,26.53,26.55,26.46,26.48,37082.0
2017-05-08 09:40:00,26.48,26.49,26.43,26.45,30390.0,26.48,26.49,26.43,26.45,30390.0
2017-05-08 09:45:00,26.45,26.5,26.44,26.49,77547.0,26.45,26.5,26.44,26.49,77547.0
2017-05-08 09:50:00,26.49,26.5,26.48,26.49,24334.0,26.49,26.5,26.48,26.49,24334.0
2017-05-08 09:55:00,26.49,26.49,26.45,26.46,44185.0,26.49,26.49,26.45,26.46,44185.0
2017-05-08 10:00:00,26.46,26.46,26.43,26.45,30985.0,26.46,26.46,26.43,26.45,30985.0
2017-05-08 10:05:00,26.45,26.47,26.43,26.47,42564.0,26.45,26.47,26.43,26.47,42564.0
2017-05-08 10:10:00,26.47,26.49,26.42,26.42,114185.0,26.47,26.49,26.42,26.42,114185.0
2017-05-08 10:15:00,26.42,26.43,26.41,26.42,23351.0,26.42,26.43,26.41,26.42,23351.0
2017-05-08 10:20:00,26.41,26.48,26.41,26.47,23099.0,26.41,26.48,26.41,26.47,23099.0
2017-05-08 10:25:00,26.46,26.48,26.44,26.46,19852.0,26.46,26.48,26.44,26.46,19852.0
2017-05-08 10:30:00,26.46,26.48,26.46,26.46,18536.0,26.46,26.48,26.46,26.46,18536.0
2017-05-08 10:35:00,26.46,26.47,26.44,26.44,31244.0,26.46,26.47,26.44,26.44,31244.0
2017-05-08 10:40:00,26.45,26.49,26.43,26.48,38619.0,26.45,26.49,26.43,26.48,38619.0
2017-05-08 10:45:00,26.47,26.48,26.43,26.44,30615.0,26.47,26.48,26.43,26.44,30615.0
2017-05-08 10:50:00,26.44,26.45,26.39,26.4,29427.0,26.44,26.45,26.39,26.4,29427.0
2017-05-08 10:55:00,26.41,26.43,26.4,26.43,19146.0,26.41,26.43,26.4,26.43,19146.0
2017-05-08 11:00:00,26.43,26.43,26.41,26.43,15367.0,26.43,26.43,26.41,26.43,15367.0
2017-05-08 11:05:00,26.43,26.43,26.41,26.42,21675.0,26.43,26.43,26.41,26.42,21675.0
2017-05-08 11:10:00,26.41,26.45,26.41,26.43,85082.0,26.41,26.45,26.41,26.43,85082.0
2017-05-08 11:15:00,26.43,26.43,26.4,26.4,35348.0,26.43,26.43,26.4,26.4,35348.0
2017-05-08 11:20:00,26.4,26.41,26.38,26.39,46322.0,26.4,26.41,26.38,26.39,46322.0
2017-05-08 11:25:00,26.39,26.41,26.39,26.4,46718.0,26.39,26.41,26.39,26.4,46718.0
2017-05-08 11:30:00,26.41,26.43,26.4,26.43,54214.0,26.41,26.43,26.4,26.43,54214.0
2017-05-08 11:35:00,26.43,26.43,26.41,26.43,43432.0,26.43,26.43,26.41,26.43,43432.0
2017-05-08 11:40:00,26.43,26.44,26.41,26.44,24680.0,26.43,26.44,26.41,26.44,24680.0
2017-05-08 11:45:00,26.43,26.44,26.42,26.43,20906.0,26.43,26.44,26.42,26.43,20906.0
2017-05-08 11:50:00,26.43,26.43,26.41,26.42,26583.0,26.43,26.43,26.41,26.42,26583.0
2017-05-08 11:55:00,26.41,26.43,26.41,26.43,30899.0,26.41,26.43,26.41,26.43,30899.0
2017-05-08 12:00:00,26.42,26.43,26.41,26.41,17736.0,26.42,26.43,26.41,26.41,17736.0
2017-05-08 12:05:00,26.42,26.42,26.39,26.39,16703.0,26.42,26.42,26.39,26.39,16703.0
2017-05-08 12:10:00,26.39,26.4,26.38,26.38,15739.0,26.39,26.4,26.38,26.38,15739.0
2017-05-08 12:15:00,26.38,26.39,26.37,26.37,11700.0,26.38,26.39,26.37,26.37,11700.0
2017-05-08 12:20:00,26.37,26.38,26.36,26.36,28255.0,26.37,26.38,26.36,26.36,28255.0
2017-05-08 12:25:00,26.36,26.37,26.35,26.36,29724.0,26.36,26.37,26.35,26.36,29724.0
2017-05-08 12:30:00,26.36,26.37,26.35,26.37,17373.0,26.36,26.37,26.35,26.37,17373.0
2017-05-08 12:35:00,26.36,26.39,26.36,26.39,15342.0,26.36,26.39,26.36,26.39,15342.0
2017-05-08 12:40:00,26.39,26.39,26.37,26.39,14295.0,26.39,26.39,26.37,26.39,14295.0
2017-05-08 12:45:00,26.39,26.39,26.38,26.38,5719.0,26.39,26.39,26.38,26.38,5719.0
2017-05-08 12:50:00,26.39,26.4,26.38,26.39,11076.0,26.39,26.4,26.38,26.39,11076.0
2017-05-08 12:55:00,26.39,26.4,26.38,26.38,22805.0,26.39,26.4,26.38,26.38,22805.0
2017-05-08 13:00:00,26.39,26.39,26.36,26.36,10992.0,26.39,26.39,26.36,26.36,10992.0
2017-05-08 13:05:00,26.36,26.37,26.36,26.36,21799.0,26.36,26.37,26.36,26.36,21799.0
2017-05-08 13:10:00,26.36,26.37,26.36,26.36,20349.0,26.36,26.37,26.36,26.36,20349.0
2017-05-08 13:15:00,26.37,26.38,26.36,26.38,33786.0,26.37,26.38,26.36,26.38,33786.0
2017-05-08 13:20:00,26.38,26.38,26.36,26.36,60086.0,26.38,26.38,26.36,26.36,60086.0
2017-05-08 13:25:00,26.36,26.38,26.36,26.38,16957.0,26.36,26.38,26.36,26.38,16957.0
2017-05-08 13:30:00,26.37,26.38,26.37,26.37,6800.0,26.37,26.38,26.37,26.37,6800.0
2017-05-08 13:35:00,26.38,26.4,26.37,26.39,23483.0,26.38,26.4,26.37,26.39,23483.0
2017-05-08 13:40:00,26.39,26.4,26.38,26.39,32639.0,26.39,26.4,26.38,26.39,32639.0
2017-05-08 13:45:00,26.39,26.4,26.39,26.39,9500.0,26.39,26.4,26.39,26.39,9500.0
2017-05-08 13:50:00,26.39,26.4,26.38,26.39,18108.0,26.39,26.4,26.38,26.39,18108.0
2017-05-08 13:55:00,26.39,26.4,26.38,26.38,25533.0,26.39,26.4,26.38,26.38,25533.0
2017-05-08 14:00:00,26.38,26.39,26.38,26.38,12347.0,26.38,26.39,26.38,26.38,12347.0
2017-05-08 14:05:00,26.39,26.4,26.38,26.38,19564.0,26.39,26.4,26.38,26.38,19564.0
2017-05-08 14:10:00,26.39,26.39,26.38,26.38,10433.0,26.39,26.39,26.38,26.38,10433.0
2017-05-08 14:15:00,26.38,26.39,26.37,26.39,74952.0,26.38,26.39,26.37,26.39,74952.0
2017-05-08 14:20:00,26.38,26.39,26.37,26.38,77748.0,26.38,26.39,26.37,26.38,77748.0
2017-05-08 14:25:00,26.37,26.38,26.37,26.37,56580.0,26.37,26.38,26.37,26.37,56580.0
2017-05-08 14:30:00,26.37,26.38,26.34,26.34,65452.0,26.37,26.38,26.34,26.34,65452.0
2017-05-08 14:35:00,26.34,26.35,26.33,26.33,27899.0,26.34,26.35,26.33,26.33,27899.0
2017-05-08 14:40:00,26.33,26.35,26.33,26.34,48104.0,26.33,26.35,26.33,26.34,48104.0
2017-05-08 14:45:00,26.35,26.35,26.34,26.34,18921.0,26.35,26.35,26.34,26.34,18921.0
2017-05-08 14:50:00,26.34,26.35,26.34,26.35,11803.0,26.34,26.35,26.34,26.35,11803.0
2017-05-08 14:55:00,26.35,26.36,26.34,26.35,21299.0,26.35,26.36,26.34,26.35,21299.0
2017-05-08 15:00:00,26.36,26.36,26.34,26.36,67227.0,26.36,26.36,26.34,26.36,67227.0
2017-05-08 15:05:00,26.36,26.37,26.35,26.37,31986.0,26.36,26.37,26.35,26.37,31986.0
2017-05-08 15:10:00,26.37,26.38,26.36,26.37,30534.0,26.37,26.38,26.36,26.37,30534.0
2017-05-08 15:15:00,26.37,26.38,26.36,26.38,26347.0,26.37,26.38,26.36,26.38,26347.0
2017-05-08 15:20:00,26.38,26.38,26.37,26.38,32643.0,26.38,26.38,26.37,26.38,32643.0
2017-05-08 15:25:00,26.37,26.38,26.37,26.37,17275.0,26.37,26.38,26.37,26.37,17275.0
2017-05-08 15:30:00,26.38,26.38,26.37,26.38,33422.0,26.38,26.38,26.37,26.38,33422.0
2017-05-08 15:35:00,26.38,26.38,26.36,26.38,85477.0,26.38,26.38,26.36,26.38,85477.0
2017-05-08 15:40:00,26.38,26.38,26.36,26.38,122543.0,26.38,26.38,26.36,26.38,122543.0
2017-05-08 15:45:00,26.38,26.38,26.37,26.38,101966.0,26.38,26.38,26.37,26.38,101966.0
2017-05-08 15:50:00,26.38,26.39,26.37,26.39,106259.0,26.38,26.39,26.37,26.39,106259.0
2017-05-08 15:55:00,26.39,26.4,26.38,26.4,399622.0,26.39,26.4,26.38,26.4,399622.0
2017-05-09 09:30:00,26.42,26.69,26.41,26.41,111648.0,26.42,26.69,26.41,26.41,111648.0
2017-05-09 09:35:00,26.42,26.45,26.39,26.4,28754.0,26.42,26.45,26.39,26.4,28754.0
2017-05-09 09:40:00,26.4,26.45,26.4,26.44,124084.0,26.4,26.45,26.4,26.44,124084.0
2017-05-09 09:45:00,26.44,26.45,26.37,26.38,72321.0,26.44,26.45,26.37,26.38,72321.0
2017-05-09 09:50:00,26.38,26.39,26.35,26.36,53728.0,26.38,26.39,26.35,26.36,53728.0
2017-05-09 09:55:00,26.36,26.39,26.34,26.37,40002.0,26.36,26.39,26.34,26.37,40002.0
2017-05-09 10:00:00,26.38,26.43,26.38,26.43,37076.0,26.38,26.43,26.38,26.43,37076.0
2017-05-09 10:05:00,26.43,26.45,26.4,26.41,71884.0,26.43,26.45,26.4,26.41,71884.0
2017-05-09 10:10:00,26.41,26.44,26.39,26.39,56226.0,26.41,26.44,26.39,26.39,56226.0
2017-05-09 10:15:00,26.39,26.4,26.37,26.39,18749.0,26.39,26.4,26.37,26.39,18749.0
2017-05-09 10:20:00,26.39,26.39,26.37,26.39,65209.0,26.39,26.39,26.37,26.39,65209.0
2017-05-09 10:25:00,26.39,26.42,26.37,26.42,47020.0,26.39,26.42,26.37,26.42,47020.0
2017-05-09 10:30:00,26.42,26.43,26.4,26.43,151262.0,26.42,26.43,26.4,26.43,151262.0
2017-05-09 10:35:00,26.43,26.45,26.42,26.44,35192.0,26.43,26.45,26.42,26.44,35192.0
2017-05-09 10:40:00,26.44,26.44,26.39,26.4,42582.0,26.44,26.44,26.39,26.4,42582.0
2017-05-09 10:45:00,26.41,26.42,26.4,26.4,19696.0,26.41,26.42,26.4,26.4,19696.0
2017-05-09 10:50:00,26.4,26.43,26.4,26.41,25162.0,26.4,26.43,26.4,26.41,25162.0
2017-05-09 10:55:00,26.41,26.41,26.38,26.4,58186.0,26.41,26.41,26.38,26.4,58186.0
2017-05-09 11:00:00,26.41,26.41,26.38,26.39,67008.0,26.41,26.41,26.38,26.39,67008.0
2017-05-09 11:05:00,26.39,26.42,26.39,26.41,192401.0,26.39,26.42,26.39,26.41,192401.0
2017-05-09 11:10:00,26.41,26.42,26.4,26.42,13236.0,26.41,26.42,26.4,26.42,13236.0
2017-05-09 11:15:00,26.42,26.43,26.37,26.39,65848.0,26.42,26.43,26.37,26.39,65848.0
2017-05-09 11:20:00,26.39,26.41,26.38,26.4,88060.0,26.39,26.41,26.38,26.4,88060.0
2017-05-09 11:25:00,26.4,26.42,26.39,26.41,49026.0,26.4,26.42,26.39,26.41,49026.0
2017-05-09 11:30:00,26.41,26.43,26.38,26.38,102545.0,26.41,26.43,26.38,26.38,102545.0
2017-05-09 11:35:00,26.37,26.4,26.36,26.37,103585.0,26.37,26.4,26.36,26.37,103585.0
2017-05-09 11:40:00,26.37,26.38,26.34,26.36,71084.0,26.37,26.38,26.34,26.36,71084.0
2017-05-09 11:45:00,26.37,26.4,26.36,26.37,98829.0,26.37,26.4,26.36,26.37,98829.0
2017-05-09 11:50:00,26.36,26.38,26.36,26.37,63302.0,26.36,26.38,26.36,26.37,63302.0
2017-05-09 11:55:00,26.38,26.39,26.36,26.37,64539.0,26.38,26.39,26.36,26.37,64539.0
2017-05-09 12:00:00,26.37,26.39,26.36,26.38,31478.0,26.37,26.39,26.36,26.38,31478.0
2017-05-09 12:05:00,26.38,26.39,26.36,26.38,60889.0,26.38,26.39,26.36,26.38,60889.0
2017-05-09 12:10:00,26.39,26.39,26.38,26.39,10000.0,26.39,26.39,26.38,26.39,10000.0
2017-05-09 12:15:00,26.39,26.39,26.36,26.37,29702.0,26.39,26.39,26.36,26.37,29702.0
2017-05-09 12:20:00,26.37,26.37,26.35,26.36,57224.0,26.37,26.37,26.35,26.36,57224.0
2017-05-09 12:25:00,26.36,26.36,26.35,26.35,6842.0,26.36,26.36,26.35,26.35,6842.0
2017-05-09 12:30:00,26.36,26.37,26.33,26.36,98531.0,26.36,26.37,26.33,26.36,98531.0
2017-05-09 12:35:00,26.35,26.36,26.34,26.35,51843.0,26.35,26.36,26.34,26.35,51843.0
2017-05-09 12:40:00,26.35,26.36,26.34,26.35,28508.0,26.35,26.36,26.34,26.35,28508.0
2017-05-09 12:45:00,26.35,26.35,26.34,26.35,25700.0,26.35,26.35,26.34,26.35,25700.0
2017-05-09 12:50:00,26.35,26.35,26.33,26.35,19574.0,26.35,26.35,26.33,26.35,19574.0
2017-05-09 12:55:00,26.34,26.35,26.32,26.33,13160.0,26.34,26.35,26.32,26.33,13160.0
2017-05-09 13:00:00,26.33,26.36,26.32,26.36,20497.0,26.33,26.36,26.32,26.36,20497.0
2017-05-09 13:05:00,26.35,26.36,26.35,26.36,4173.0,26.35,26.36,26.35,26.36,4173.0
2017-05-09 13:10:00,26.35,26.36,26.35,26.35,5419.0,26.35,26.36,26.35,26.35,5419.0
2017-05-09 13:15:00,26.36,26.37,26.35,26.36,12511.0,26.36,26.37,26.35,26.36,12511.0
2017-05-09 13:20:00,26.35,26.36,26.34,26.35,15960.0,26.35,26.36,26.34,26.35,15960.0
2017-05-09 13:25:00,26.34,26.35,26.29,26.3,93136.0,26.34,26.35,26.29,26.3,93136.0
2017-05-09 13:30:00,26.31,26.34,26.3,26.34,77582.0,26.31,26.34,26.3,26.34,77582.0
2017-05-09 13:35:00,26.34,26.36,26.33,26.35,43036.0,26.34,26.36,26.33,26.35,43036.0
2017-05-09 13:40:00,26.36,26.36,26.32,26.36,60086.0,26.36,26.36,26.32,26.36,60086.0
2017-05-09 13:45:00,26.36,26.37,26.35,26.37,9135.0,26.36,26.37,26.35,26.37,9135.0
2017-05-09 13:50:00,26.36,26.38,26.36,26.38,14661.0,26.36,26.38,26.36,26.38,14661.0
2017-05-09 13:55:00,26.38,26.38,26.36,26.36,6160.0,26.38,26.38,26.36,26.36,6160.0
2017-05-09 14:00:00,26.37,26.38,26.36,26.37,13280.0,26.37,26.38,26.36,26.37,13280.0
2017-05-09 14:05:00,26.38,26.38,26.35,26.37,47638.0,26.38,26.38,26.35,26.37,47638.0
2017-05-09 14:10:00,26.36,26.38,26.36,26.38,18493.0,26.36,26.38,26.36,26.38,18493.0
2017-05-09 14:15:00,26.38,26.38,26.35,26.36,26140.0,26.38,26.38,26.35,26.36,26140.0
2017-05-09 14:20:00,26.35,26.36,26.34,26.35,21197.0,26.35,26.36,26.34,26.35,21197.0
2017-05-09 14:25:00,26.34,26.34,26.31,26.31,45829.0,26.34,26.34,26.31,26.31,45829.0
2017-05-09 14:30:00,26.31,26.32,26.29,26.32,46831.0,26.31,26.32,26.29,26.32,46831.0
2017-05-09 14:35:00,26.31,26.31,26.29,26.3,32588.0,26.31,26.31,26.29,26.3,32588.0
2017-05-09 14:40:00,26.3,26.31,26.29,26.3,19735.0,26.3,26.31,26.29,26.3,19735.0
2017-05-09 14:45:00,26.3,26.3,26.28,26.29,23923.0,26.3,26.3,26.28,26.29,23923.0
2017-05-09 14:50:00,26.28,26.33,26.27,26.32,61735.0,26.28,26.33,26.27,26.32,61735.0
2017-05-09 14:55:00,26.32,26.33,26.31,26.31,197717.0,26.32,26.33,26.31,26.31,197717.0
2017-05-09 15:00:00,26.31,26.34,26.31,26.33,55365.0,26.31,26.34,26.31,26.33,55365.0
2017-05-09 15:05:00,26.33,26.34,26.32,26.32,46160.0,26.33,26.34,26.32,26.32,46160.0
2017-05-09 15:10:00,26.33,26.33,26.32,26.32,17541.0,26.33,26.33,26.32,26.32,17541.0
2017-05-09 15:15:00,26.33,26.34,26.32,26.32,45902.0,26.33,26.34,26.32,26.32,45902.0
2017-05-09 15:20:00,26.32,26.33,26.3,26.33,54149.0,26.32,26.33,26.3,26.33,54149.0
2017-05-09 15:25:00,26.33,26.35,26.31,26.35,39612.0,26.33,26.35,26.31,26.35,39612.0
2017-05-09 15:30:00,26.35,26.35,26.32,26.34,63428.0,26.35,26.35,26.32,26.34,63428.0
2017-05-09 15:35:00,26.34,26.34,26.31,26.33,57900.0,26.34,26.34,26.31,26.33,57900.0
2017-05-09 15:40:00,26.33,26.34,26.31,26.32,73037.0,26.33,26.34,26.31,26.32,73037.0
2017-05-09 15:45:00,26.32,26.35,26.31,26.35,105984.0,26.32,26.35,26.31,26.35,105984.0
2017-05-09 15:50:00,26.35,26.36,26.34,26.36,129791.0,26.35,26.36,26.34,26.36,129791.0
2017-05-09 15:55:00,26.36,26.38,26.35,26.38,269616.0,26.36,26.38,26.35,26.38,269616.0
2017-05-10 09:30:00,26.35,26.39,26.29,26.3,103801.0,26.35,26.39,26.29,26.3,103801.0
2017-05-10 09:35:00,26.3,26.34,26.27,26.27,109433.0,26.3,26.34,26.27,26.27,109433.0
2017-05-10 09:40:00,26.28,26.28,26.24,26.25,44492.0,26.28,26.28,26.24,26.25,44492.0
2017-05-10 09:45:00,26.26,26.31,26.24,26.3,43831.0,26.26,26.31,26.24,26.3,43831.0
2017-05-10 09:50:00,26.3,26.32,26.24,26.27,39199.0,26.3,26.32,26.24,26.27,39199.0
2017-05-10 09:55:00,26.26,26.28,26.24,26.26,53456.0,26.26,26.28,26.24,26.26,53456.0
2017-05-10 10:00:00,26.26,26.29,26.24,26.27,65725.0,26.26,26.29,26.24,26.27,65725.0
2017-05-10 10:05:00,26.27,26.29,26.25,26.28,98566.0,26.27,26.29,26.25,26.28,98566.0
2017-05-10 10:10:00,26.28,26.34,26.27,26.34,52239.0,26.28,26.34,26.27,26.34,52239.0
2017-05-10 10:15:00,26.34,26.35,26.31,26.33,33344.0,26.34,26.35,26.31,26.33,33344.0
2017-05-10 10:20:00,26.33,26.33,26.29,26.32,94323.0,26.33,26.33,26.29,26.32,94323.0
2017-05-10 10:25:00,26.32,26.33,26.29,26.29,20680.0,26.32,26.33,26.29,26.29,20680.0
2017-05-10 10:30:00,26.3,26.33,26.29,26.32,70217.0,26.3,26.33,26.29,26.32,70217.0
2017-05-10 10:35:00,26.33,26.34,26.3,26.3,26852.0,26.33,26.34,26.3,26.3,26852.0
2017-05-10 10:40:00,26.3,26.33,26.29,26.32,46981.0,26.3,26.33,26.29,26.32,46981.0
2017-05-10 10:45:00,26.32,26.34,26.31,26.33,27281.0,26.32,26.34,26.31,26.33,27281.0
2017-05-10 10:50:00,26.33,26.34,26.31,26.33,27404.0,26.33,26.34,26.31,26.33,27404.0
2017-05-10 10:55:00,26.33,26.34,26.3,26.3,25134.0,26.33,26.34,26.3,26.3,25134.0
2017-05-10 11:00:00,26.3,26.31,26.3,26.3,21871.0,26.3,26.31,26.3,26.3,21871.0
2017-05-10 11:05:00,26.3,26.32,26.3,26.31,22178.0,26.3,26.32,26.3,26.31,22178.0
2017-05-10 11:10:00,26.31,26.32,26.3,26.3,23312.0,26.31,26.32,26.3,26.3,23312.0
2017-05-10 11:15:00,26.3,26.31,26.3,26.3,6600.0,26.3,26.31,26.3,26.3,6600.0
2017-05-10 11:20:00,26.31,26.34,26.3,26.33,76947.0,26.31,26.34,26.3,26.33,76947.0
2017-05-10 11:25:00,26.34,26.35,26.32,26.34,56709.0,26.34,26.35,26.32,26.34,56709.0
2017-05-10 11:30:00,26.34,26.36,26.32,26.33,43232.0,26.34,26.36,26.32,26.33,43232.0
2017-05-10 11:35:00,26.33,26.34,26.32,26.34,16869.0,26.33,26.34,26.32,26.34,16869.0
2017-05-10 11:40:00,26.33,26.34,26.31,26.33,26838.0,26.33,26.34,26.31,26.33,26838.0
2017-05-10 11:45:00,26.33,26.33,26.3,26.3,10076.0,26.33,26.33,26.3,26.3,10076.0
2017-05-10 11:50:00,26.3,26.32,26.29,26.32,67755.0,26.3,26.32,26.29,26.32,67755.0
2017-05-10 11:55:00,26.32,26.36,26.31,26.35,52432.0,26.32,26.36,26.31,26.35,52432.0
2017-05-10 12:00:00,26.35,26.35,26.33,26.33,9547.0,26.35,26.35,26.33,26.33,9547.0
2017-05-10 12:05:00,26.33,26.35,26.33,26.35,16171.0,26.33,26.35,26.33,26.35,16171.0
2017-05-10 12:10:00,26.35,26.35,26.33,26.33,62854.0,26.35,26.35,26.33,26.33,62854.0
2017-05-10 12:15:00,26.34,26.36,26.33,26.35,41611.0,26.34,26.36,26.33,26.35,41611.0
2017-05-10 12:20:00,26.35,26.37,26.35,26.37,15672.0,26.35,26.37,26.35,26.37,15672.0
2017-05-10 12:25:00,26.37,26.37,26.35,26.36,58940.0,26.37,26.37,26.35,26.36,58940.0
2017-05-10 12:30:00,26.36,26.36,26.35,26.36,12924.0,26.36,26.36,26.35,26.36,12924.0
2017-05-10 12:35:00,26.35,26.36,26.35,26.36,49940.0,26.35,26.36,26.35,26.36,49940.0
2017-05-10 12:40:00,26.35,26.38,26.35,26.38,29800.0,26.35,26.38,26.35,26.38,29800.0
2017-05-10 12:45:00,26.38,26.39,26.37,26.38,47017.0,26.38,26.39,26.37,26.38,47017.0
2017-05-10 12:50:00,26.38,26.4,26.38,26.39,49180.0,26.38,26.4,26.38,26.39,49180.0
2017-05-10 12:55:00,26.39,26.41,26.39,26.41,26533.0,26.39,26.41,26.39,26.41,26533.0
2017-05-10 13:00:00,26.41,26.41,26.4,26.41,5800.0,26.41,26.41,26.4,26.41,5800.0
2017-05-10 13:05:00,26.41,26.41,26.4,26.41,6302.0,26.41,26.41,26.4,26.41,6302.0
2017-05-10 13:10:00,26.41,26.41,26.4,26.41,6000.0,26.41,26.41,26.4,26.41,6000.0
2017-05-10 13:15:00,26.4,26.41,26.4,26.41,19154.0,26.4,26.41,26.4,26.41,19154.0
2017-05-10 13:20:00,26.4,26.41,26.4,26.41,9140.0,26.4,26.41,26.4,26.41,9140.0
2017-05-10 13:25:00,26.41,26.43,26.4,26.43,35321.0,26.41,26.43,26.4,26.43,35321.0
2017-05-10 13:30:00,26.43,26.44,26.42,26.44,23306.0,26.43,26.44,26.42,26.44,23306.0
2017-05-10 13:35:00,26.44,26.44,26.43,26.44,18433.0,26.44,26.44,26.43,26.44,18433.0
2017-05-10 13:40:00,26.44,26.44,26.43,26.44,20862.0,26.44,26.44,26.43,26.44,20862.0
2017-05-10 13:45:00,26.44,26.44,26.43,26.44,15230.0,26.44,26.44,26.43,26.44,15230.0
2017-05-10 13:50:00,26.44,26.47,26.43,26.47,59862.0,26.44,26.47,26.43,26.47,59862.0
2017-05-10 13:55:00,26.47,26.49,26.46,26.48,18180.0,26.47,26.49,26.46,26.48,18180.0
2017-05-10 14:00:00,26.48,26.49,26.44,26.44,36272.0,26.48,26.49,26.44,26.44,36272.0
2017-05-10 14:05:00,26.45,26.45,26.44,26.45,11175.0,26.45,26.45,26.44,26.45,11175.0
2017-05-10 14:10:00,26.45,26.46,26.44,26.46,19758.0,26.45,26.46,26.44,26.46,19758.0
2017-05-10 14:15:00,26.46,26.46,26.44,26.45,25995.0,26.46,26.46,26.44,26.45,25995.0
2017-05-10 14:20:00,26.45,26.46,26.44,26.46,11859.0,26.45,26.46,26.44,26.46,11859.0
2017-05-10 14:25:00,26.46,26.46,26.44,26.44,13089.0,26.46,26.46,26.44,26.44,13089.0
2017-05-10 14:30:00,26.45,26.45,26.43,26.43,31044.0,26.45,26.45,26.43,26.43,31044.0
2017-05-10 14:35:00,26.43,26.44,26.43,26.44,6937.0,26.43,26.44,26.43,26.44,6937.0
2017-05-10 14:40:00,26.43,26.44,26.43,26.44,10658.0,26.43,26.44,26.43,26.44,10658.0
2017-05-10 14:45:00,26.44,26.46,26.43,26.46,55997.0,26.44,26.46,26.43,26.46,55997.0
2017-05-10 14:50:00,26.46,26.48,26.44,26.48,75519.0,26.46,26.48,26.44,26.48,75519.0
2017-05-10 14:55:00,26.48,26.48,26.46,26.46,27319.0,26.48,26.48,26.46,26.46,27319.0
2017-05-10 15:00:00,26.46,26.49,26.46,26.47,42978.0,26.46,26.49,26.46,26.47,42978.0
2017-05-10 15:05:00,26.48,26.48,26.46,26.46,20851.0,26.48,26.48,26.46,26.46,20851.0
2017-05-10 15:10:00,26.46,26.49,26.46,26.49,67270.0,26.46,26.49,26.46,26.49,67270.0
2017-05-10 15:15:00,26.49,26.5,26.49,26.5,43697.0,26.49,26.5,26.49,26.5,43697.0
2017-05-10 15:20:00,26.5,26.5,26.47,26.5,71590.0,26.5,26.5,26.47,26.5,71590.0
2017-05-10 15:25:00,26.5,26.5,26.48,26.49,54540.0,26.5,26.5,26.48,26.49,54540.0
2017-05-10 15:30:00,26.49,26.49,26.48,26.49,47794.0,26.49,26.49,26.48,26.49,47794.0
2017-05-10 15:35:00,26.48,26.49,26.46,26.48,253231.0,26.48,26.49,26.46,26.48,253231.0
2017-05-10 15:40:00,26.48,26.49,26.47,26.49,104847.0,26.48,26.49,26.47,26.49,104847.0
2017-05-10 15:45:00,26.49,26.49,26.48,26.49,96869.0,26.49,26.49,26.48,26.49,96869.0
2017-05-10 15:50:00,26.49,26.49,26.48,26.49,146973.0,26.49,26.49,26.48,26.49,146973.0
2017-05-10 15:55:00,26.49,26.49,26.45,26.47,519988.0,26.49,26.49,26.45,26.47,519988.0
2017-05-11 09:30:00,26.37,26.43,26.31,26.43,164119.0,26.37,26.43,26.31,26.43,164119.0
2017-05-11 09:35:00,26.43,26.47,26.4,26.46,866966.0,26.43,26.47,26.4,26.46,866966.0
2017-05-11 09:40:00,26.46,26.46,26.38,26.38,77247.0,26.46,26.46,26.38,26.38,77247.0
2017-05-11 09:45:00,26.37,26.4,26.36,26.37,45099.0,26.37,26.4,26.36,26.37,45099.0
2017-05-11 09:50:00,26.37,26.37,26.33,26.34,40026.0,26.37,26.37,26.33,26.34,40026.0
2017-05-11 09:55:00,26.34,26.35,26.28,26.35,46269.0,26.34,26.35,26.28,26.35,46269.0
2017-05-11 10:00:00,26.35,26.37,26.33,26.35,28727.0,26.35,26.37,26.33,26.35,28727.0
2017-05-11 10:05:00,26.35,26.35,26.32,26.34,176855.0,26.35,26.35,26.32,26.34,176855.0
2017-05-11 10:10:00,26.33,26.34,26.24,26.26,117796.0,26.33,26.34,26.24,26.26,117796.0
2017-05-11 10:15:00,26.26,26.28,26.24,26.24,33759.0,26.26,26.28,26.24,26.24,33759.0
2017-05-11 10:20:00,26.24,26.28,26.2,26.22,133889.0,26.24,26.28,26.2,26.22,133889.0
2017-05-11 10:25:00,26.22,26.25,26.2,26.21,62238.0,26.22,26.25,26.2,26.21,62238.0
2017-05-11 10:30:00,26.2,26.22,26.18,26.21,70582.0,26.2,26.22,26.18,26.21,70582.0
2017-05-11 10:35:00,26.21,26.25,26.21,26.23,33108.0,26.21,26.25,26.21,26.23,33108.0
2017-05-11 10:40:00,26.23,26.25,26.22,26.25,69787.0,26.23,26.25,26.22,26.25,69787.0
2017-05-11 10:45:00,26.25,26.25,26.24,26.25,39044.0,26.25,26.25,26.24,26.25,39044.0
2017-05-11 10:50:00,26.24,26.25,26.23,26.25,92579.0,26.24,26.25,26.23,26.25,92579.0
2017-05-11 10:55:00,26.25,26.25,26.24,26.25,99523.0,26.25,26.25,26.24,26.25,99523.0
2017-05-11 11:00:00,26.25,26.25,26.24,26.25,22934.0,26.25,26.25,26.24,26.25,22934.0
2017-05-11 11:05:00,26.25,26.25,26.23,26.25,47800.0,26.25,26.25,26.23,26.25,47800.0
2017-05-11 11:10:00,26.25,26.25,26.24,26.25,45397.0,26.25,26.25,26.24,26.25,45397.0
2017-05-11 11:15:00,26.25,26.25,26.2,26.21,45886.0,26.25,26.25,26.2,26.21,45886.0
2017-05-11 11:20:00,26.21,26.21,26.2,26.21,13300.0,26.21,26.21,26.2,26.21,13300.0
2017-05-11 11:25:00,26.21,26.22,26.2,26.21,49474.0,26.21,26.22,26.2,26.21,49474.0
2017-05-11 11:30:00,26.21,26.22,26.21,26.21,14031.0,26.21,26.22,26.21,26.21,14031.0
2017-05-11 11:35:00,26.21,26.24,26.21,26.21,45100.0,26.21,26.24,26.21,26.21,45100.0
2017-05-11 11:40:00,26.21,26.22,26.21,26.21,21079.0,26.21,26.22,26.21,26.21,21079.0
2017-05-11 11:45:00,26.22,26.23,26.21,26.23,49880.0,26.22,26.23,26.21,26.23,49880.0
2017-05-11 11:50:00,26.23,26.24,26.21,26.21,88294.0,26.23,26.24,26.21,26.21,88294.0
2017-05-11 11:55:00,26.21,26.22,26.2,26.21,16000.0,26.21,26.22,26.2,26.21,16000.0
2017-05-11 12:00:00,26.21,26.21,26.17,26.17,46554.0,26.21,26.21,26.17,26.17,46554.0
2017-05-11 12:05:00,26.18,26.19,26.14,26.14,74645.0,26.18,26.19,26.14,26.14,74645.0
2017-05-11 12:10:00,26.14,26.17,26.14,26.17,48498.0,26.14,26.17,26.14,26.17,48498.0
2017-05-11 12:15:00,26.17,26.22,26.16,26.22,37934.0,26.17,26.22,26.16,26.22,37934.0
2017-05-11 12:20:00,26.22,26.22,26.19,26.2,30861.0,26.22,26.22,26.19,26.2,30861.0
2017-05-11 12:25:00,26.2,26.21,26.19,26.21,19191.0,26.2,26.21,26.19,26.21,19191.0
2017-05-11 12:30:00,26.2,26.23,26.2,26.23,15401.0,26.2,26.23,26.2,26.23,15401.0
2017-05-11 12:35:00,26.22,26.24,26.22,26.22,17324.0,26.22,26.24,26.22,26.22,17324.0
2017-05-11 12:40:00,26.22,26.23,26.21,26.22,17310.0,26.22,26.23,26.21,26.22,17310.0
2017-05-11 12:45:00,26.22,26.23,26.21,26.21,27235.0,26.22,26.23,26.21,26.21,27235.0
2017-05-11 12:50:00,26.21,26.22,26.21,26.21,8990.0,26.21,26.22,26.21,26.21,8990.0
2017-05-11 12:55:00,26.21,26.23,26.21,26.21,19900.0,26.21,26.23,26.21,26.21,19900.0
2017-05-11 13:00:00,26.21,26.25,26.21,26.23,62341.0,26.21,26.25,26.21,26.23,62341.0
2017-05-11 13:05:00,26.22,26.25,26.22,26.25,36103.0,26.22,26.25,26.22,26.25,36103.0
2017-05-11 13:10:00,26.25,26.26,26.24,26.25,29618.0,26.25,26.26,26.24,26.25,29618.0
2017-05-11 13:15:00,26.25,26.38,26.24,26.37,165912.0,26.25,26.38,26.24,26.37,165912.0
2017-05-11 13:20:00,26.37,26.37,26.33,26.33,39062.0,26.37,26.37,26.33,26.33,39062.0
2017-05-11 13:25:00,26.34,26.34,26.32,26.33,48503.0,26.34,26.34,26.32,26.33,48503.0
2017-05-11 13:30:00,26.33,26.34,26.32,26.34,32142.0,26.33,26.34,26.32,26.34,32142.0
2017-05-11 13:35:00,26.34,26.34,26.33,26.34,15827.0,26.34,26.34,26.33,26.34,15827.0
2017-05-11 13:40:00,26.34,26.34,26.31,26.33,87065.0,26.34,26.34,26.31,26.33,87065.0
2017-05-11 13:45:00,26.33,26.35,26.32,26.35,19962.0,26.33,26.35,26.32,26.35,19962.0
2017-05-11 13:50:00,26.35,26.35,26.33,26.34,27836.0,26.35,26.35,26.33,26.34,27836.0
2017-05-11 13:55:00,26.34,26.36,26.33,26.36,42816.0,26.34,26.36,26.33,26.36,42816.0
2017-05-11 14:00:00,26.36,26.36,26.34,26.35,61884.0,26.36,26.36,26.34,26.35,61884.0
2017-05-11 14:05:00,26.35,26.35,26.3,26.32,44255.0,26.35,26.35,26.3,26.32,44255.0
2017-05-11 14:10:00,26.31,26.34,26.29,26.34,66410.0,26.31,26.34,26.29,26.34,66410.0
2017-05-11 14:15:00,26.34,26.36,26.32,26.36,53950.0,26.34,26.36,26.32,26.36,53950.0
2017-05-11 14:20:00,26.36,26.37,26.35,26.36,36101.0,26.36,26.37,26.35,26.36,36101.0
2017-05-11 14:25:00,26.36,26.36,26.34,26.35,27536.0,26.36,26.36,26.34,26.35,27536.0
2017-05-11 14:30:00,26.34,26.35,26.33,26.35,44505.0,26.34,26.35,26.33,26.35,44505.0
2017-05-11 14:35:00,26.35,26.35,26.33,26.34,39290.0,26.35,26.35,26.33,26.34,39290.0
2017-05-11 14:40:00,26.34,26.36,26.33,26.36,54442.0,26.34,26.36,26.33,26.36,54442.0
2017-05-11 14:45:00,26.35,26.36,26.34,26.35,41836.0,26.35,26.36,26.34,26.35,41836.0
2017-05-11 14:50:00,26.34,26.35,26.34,26.35,18200.0,26.34,26.35,26.34,26.35,18200.0
2017-05-11 14:55:00,26.34,26.35,26.33,26.33,40454.0,26.34,26.35,26.33,26.33,40454.0
2017-05-11 15:00:00,26.33,26.35,26.33,26.34,61685.0,26.33,26.35,26.33,26.34,61685.0
2017-05-11 15:05:00,26.34,26.34,26.33,26.33,45061.0,26.34,26.34,26.33,26.33,45061.0
2017-05-11 15:10:00,26.34,26.37,26.33,26.37,67255.0,26.34,26.37,26.33,26.37,67255.0
2017-05-11 15:15:00,26.37,26.37,26.36,26.36,71903.0,26.37,26.37,26.36,26.36,71903.0
2017-05-11 15:20:00,26.36,26.37,26.35,26.35,40351.0,26.36,26.37,26.35,26.35,40351.0
2017-05-11 15:25:00,26.35,26.37,26.35,26.37,58025.0,26.35,26.37,26.35,26.37,58025.0
2017-05-11 15:30:00,26.36,26.37,26.36,26.36,30026.0,26.36,26.37,26.36,26.36,30026.0
2017-05-11 15:35:00,26.36,26.39,26.36,26.39,90394.0,26.36,26.39,26.36,26.39,90394.0
2017-05-11 15:40:00,26.39,26.39,26.37,26.38,121345.0,26.39,26.39,26.37,26.38,121345.0
2017-05-11 15:45:00,26.38,26.38,26.36,26.37,182580.0,26.38,26.38,26.36,26.37,182580.0
2017-05-11 15:50:00,26.37,26.37,26.36,26.37,111230.0,26.37,26.37,26.36,26.37,111230.0
2017-05-11 15:55:00,26.37,26.38,26.36,26.38,332083.0,26.37,26.38,26.36,26.38,332083.0
2017-05-12 09:30:00,26.34,26.42,26.34,26.4,100104.0,26.34,26.42,26.34,26.4,100104.0
2017-05-12 09:35:00,26.41,26.42,26.37,26.42,77835.0,26.41,26.42,26.37,26.42,77835.0
2017-05-12 09:40:00,26.41,26.44,26.41,26.43,78797.0,26.41,26.44,26.41,26.43,78797.0
2017-05-12 09:45:00,26.43,26.44,26.42,26.42,25187.0,26.43,26.44,26.42,26.42,25187.0
2017-05-12 09:50:00,26.42,26.45,26.41,26.44,76958.0,26.42,26.45,26.41,26.44,76958.0
2017-05-12 09:55:00,26.44,26.48,26.44,26.48,75185.0,26.44,26.48,26.44,26.48,75185.0
2017-05-12 10:00:00,26.47,26.48,26.44,26.45,37219.0,26.47,26.48,26.44,26.45,37219.0
2017-05-12 10:05:00,26.45,26.48,26.44,26.47,117908.0,26.45,26.48,26.44,26.47,117908.0
2017-05-12 10:10:00,26.48,26.48,26.45,26.47,40796.0,26.48,26.48,26.45,26.47,40796.0
2017-05-12 10:15:00,26.47,26.48,26.46,26.48,21628.0,26.47,26.48,26.46,26.48,21628.0
2017-05-12 10:20:00,26.48,26.49,26.46,26.48,121891.0,26.48,26.49,26.46,26.48,121891.0
2017-05-12 10:25:00,26.48,26.48,26.43,26.43,62098.0,26.48,26.48,26.43,26.43,62098.0
2017-05-12 10:30:00,26.44,26.44,26.38,26.39,100759.0,26.44,26.44,26.38,26.39,100759.0
2017-05-12 10:35:00,26.39,26.42,26.38,26.42,57964.0,26.39,26.42,26.38,26.42,57964.0
2017-05-12 10:40:00,26.42,26.42,26.39,26.4,52081.0,26.42,26.42,26.39,26.4,52081.0
2017-05-12 10:45:00,26.39,26.42,26.39,26.42,54373.0,26.39,26.42,26.39,26.42,54373.0
2017-05-12 10:50:00,26.42,26.42,26.38,26.39,82436.0,26.42,26.42,26.38,26.39,82436.0
2017-05-12 10:55:00,26.39,26.41,26.37,26.39,167791.0,26.39,26.41,26.37,26.39,167791.0
2017-05-12 11:00:00,26.39,26.4,26.37,26.39,80041.0,26.39,26.4,26.37,26.39,80041.0
2017-05-12 11:05:00,26.39,26.39,26.36,26.37,62763.0,26.39,26.39,26.36,26.37,62763.0
2017-05-12 11:10:00,26.36,26.37,26.34,26.36,101168.0,26.36,26.37,26.34,26.36,101168.0
2017-05-12 11:15:00,26.36,26.39,26.34,26.38,58334.0,26.36,26.39,26.34,26.38,58334.0
2017-05-12 11:20:00,26.38,26.39,26.36,26.37,68037.0,26.38,26.39,26.36,26.37,68037.0
2017-05-12 11:25:00,26.37,26.39,26.36,26.37,68321.0,26.37,26.39,26.36,26.37,68321.0
2017-05-12 11:30:00,26.37,26.39,26.36,26.38,103534.0,26.37,26.39,26.36,26.38,103534.0
2017-05-12 11:35:00,26.38,26.39,26.36,26.37,50474.0,26.38,26.39,26.36,26.37,50474.0
2017-05-12 11:40:00,26.37,26.37,26.35,26.36,38492.0,26.37,26.37,26.35,26.36,38492.0
2017-05-12 11:45:00,26.35,26.36,26.34,26.35,38533.0,26.35,26.36,26.34,26.35,38533.0
2017-05-12 11:50:00,26.35,26.36,26.34,26.35,43734.0,26.35,26.36,26.34,26.35,43734.0
2017-05-12 11:55:00,26.35,26.36,26.34,26.36,41285.0,26.35,26.36,26.34,26.36,41285.0
2017-05-12 12:00:00,26.36,26.36,26.32,26.33,56912.0,26.36,26.36,26.32,26.33,56912.0
2017-05-12 12:05:00,26.33,26.33,26.31,26.32,30147.0,26.33,26.33,26.31,26.32,30147.0
2017-05-12 12:10:00,26.32,26.32,26.31,26.32,34485.0,26.32,26.32,26.31,26.32,34485.0
2017-05-12 12:15:00,26.31,26.32,26.3,26.3,37661.0,26.31,26.32,26.3,26.3,37661.0
2017-05-12 12:20:00,26.3,26.32,26.29,26.3,97863.0,26.3,26.32,26.29,26.3,97863.0
2017-05-12 12:25:00,26.3,26.31,26.28,26.29,59154.0,26.3,26.31,26.28,26.29,59154.0
2017-05-12 12:30:00,26.29,26.29,26.27,26.28,30265.0,26.29,26.29,26.27,26.28,30265.0
2017-05-12 12:35:00,26.27,26.28,26.27,26.27,36150.0,26.27,26.28,26.27,26.27,36150.0
2017-05-12 12:40:00,26.28,26.28,26.27,26.28,19417.0,26.28,26.28,26.27,26.28,19417.0
2017-05-12 12:45:00,26.28,26.28,26.27,26.28,26682.0,26.28,26.28,26.27,26.28,26682.0
2017-05-12 12:50:00,26.28,26.3,26.27,26.3,47480.0,26.28,26.3,26.27,26.3,47480.0
2017-05-12 12:55:00,26.3,26.3,26.27,26.27,33469.0,26.3,26.3,26.27,26.27,33469.0
2017-05-12 13:00:00,26.28,26.28,26.27,26.27,29592.0,26.28,26.28,26.27,26.27,29592.0
2017-05-12 13:05:00,26.28,26.28,26.27,26.27,13610.0,26.28,26.28,26.27,26.27,13610.0
2017-05-12 13:10:00,26.27,26.28,26.27,26.27,33969.0,26.27,26.28,26.27,26.27,33969.0
2017-05-12 13:15:00,26.28,26.28,26.26,26.28,46460.0,26.28,26.28,26.26,26.28,46460.0
2017-05-12 13:20:00,26.27,26.28,26.27,26.27,4600.0,26.27,26.28,26.27,26.27,4600.0
2017-05-12 13:25:00,26.28,26.28,26.26,26.27,19001.0,26.28,26.28,26.26,26.27,19001.0
2017-05-12 13:30:00,26.27,26.27,26.25,26.26,21239.0,26.27,26.27,26.25,26.26,21239.0
2017-05-12 13:35:00,26.26,26.27,26.25,26.26,49112.0,26.26,26.27,26.25,26.26,49112.0
2017-05-12 13:40:00,26.27,26.27,26.25,26.26,46295.0,26.27,26.27,26.25,26.26,46295.0
2017-05-12 13:45:00,26.27,26.29,26.26,26.27,72392.0,26.27,26.29,26.26,26.27,72392.0
2017-05-12 13:50:00,26.28,26.32,26.27,26.32,80826.0,26.28,26.32,26.27,26.32,80826.0
2017-05-12 13:55:00,26.32,26.34,26.3,26.31,120131.0,26.32,26.34,26.3,26.31,120131.0
2017-05-12 14:00:00,26.31,26.33,26.31,26.31,34487.0,26.31,26.33,26.31,26.31,34487.0
2017-05-12 14:05:00,26.31,26.32,26.3,26.3,165134.0,26.31,26.32,26.3,26.3,165134.0
2017-05-12 14:10:00,26.31,26.32,26.3,26.32,29759.0,26.31,26.32,26.3,26.32,29759.0
2017-05-12 14:15:00,26.32,26.32,26.29,26.29,36109.0,26.32,26.32,26.29,26.29,36109.0
2017-05-12 14:20:00,26.29,26.3,26.27,26.28,112922.0,26.29,26.3,26.27,26.28,112922.0
2017-05-12 14:25:00,26.28,26.28,26.26,26.27,29192.0,26.28,26.28,26.26,26.27,29192.0
2017-05-12 14:30:00,26.27,26.28,26.26,26.27,80250.0,26.27,26.28,26.26,26.27,80250.0
2017-05-12 14:35:00,26.27,26.29,26.26,26.28,76791.0,26.27,26.29,26.26,26.28,76791.0
2017-05-12 14:40:00,26.27,26.3,26.27,26.28,62986.0,26.27,26.3,26.27,26.28,62986.0
2017-05-12 14:45:00,26.28,26.29,26.26,26.26,36211.0,26.28,26.29,26.26,26.26,36211.0
2017-05-12 14:50:00,26.26,26.27,26.26,26.27,67186.0,26.26,26.27,26.26,26.27,67186.0
2017-05-12 14:55:00,26.27,26.27,26.25,26.26,25221.0,26.27,26.27,26.25,26.26,25221.0
2017-05-12 15:00:00,26.25,26.26,26.24,26.25,19012.0,26.25,26.26,26.24,26.25,19012.0
2017-05-12 15:05:00,26.24,26.25,26.24,26.24,26126.0,26.24,26.25,26.24,26.24,26126.0
2017-05-12 15:10:00,26.24,26.26,26.23,26.24,158484.0,26.24,26.26,26.23,26.24,158484.0
2017-05-12 15:15:00,26.24,26.27,26.23,26.24,100727.0,26.24,26.27,26.23,26.24,100727.0
2017-05-12 15:20:00,26.24,26.25,26.24,26.25,61823.0,26.24,26.25,26.24,26.25,61823.0
2017-05-12 15:25:00,26.25,26.25,26.21,26.21,64677.0,26.25,26.25,26.21,26.21,64677.0
2017-05-12 15:30:00,26.21,26.22,26.17,26.2,233927.0,26.21,26.22,26.17,26.2,233927.0
2017-05-12 15:35:00,26.2,26.25,26.19,26.24,131298.0,26.2,26.25,26.19,26.24,131298.0
2017-05-12 15:40:00,26.24,26.24,26.22,26.23,210491.0,26.24,26.24,26.22,26.23,210491.0
2017-05-12 15:45:00,26.23,26.23,26.22,26.23,96424.0,26.23,26.23,26.22,26.23,96424.0
2017-05-12 15:50:00,26.23,26.24,26.21,26.21,248832.0,26.23,26.24,26.21,26.21,248832.0
2017-05-12 15:55:00,26.21,26.22,26.21,26.22,339363.0,26.21,26.22,26.21,26.22,339363.0
2017-05-15 09:30:00,26.23,26.24,26.16,26.22,118005.0,26.23,26.24,26.16,26.22,118005.0
2017-05-15 09:35:00,26.23,26.23,26.2,26.23,55765.0,26.23,26.23,26.2,26.23,55765.0
2017-05-15 09:40:00,26.22,26.29,26.2,26.27,128402.0,26.22,26.29,26.2,26.27,128402.0
2017-05-15 09:45:00,26.27,26.29,26.25,26.26,75055.0,26.27,26.29,26.25,26.26,75055.0
2017-05-15 09:50:00,26.26,26.36,26.25,26.35,188209.0,26.26,26.36,26.25,26.35,188209.0
2017-05-15 09:55:00,26.35,26.4,26.34,26.4,87996.0,26.35,26.4,26.34,26.4,87996.0
2017-05-15 10:00:00,26.4,26.43,26.38,26.4,96977.0,26.4,26.43,26.38,26.4,96977.0
2017-05-15 10:05:00,26.39,26.4,26.31,26.34,63673.0,26.39,26.4,26.31,26.34,63673.0
2017-05-15 10:10:00,26.34,26.34,26.31,26.33,66238.0,26.34,26.34,26.31,26.33,66238.0
2017-05-15 10:15:00,26.32,26.34,26.29,26.3,84160.0,26.32,26.34,26.29,26.3,84160.0
2017-05-15 10:20:00,26.3,26.32,26.28,26.3,129316.0,26.3,26.32,26.28,26.3,129316.0
2017-05-15 10:25:00,26.32,26.33,26.3,26.32,50291.0,26.32,26.33,26.3,26.32,50291.0
2017-05-15 10:30:00,26.32,26.39,26.31,26.36,78514.0,26.32,26.39,26.31,26.36,78514.0
2017-05-15 10:35:00,26.35,26.4,26.35,26.4,23457.0,26.35,26.4,26.35,26.4,23457.0
2017-05-15 10:40:00,26.4,26.43,26.38,26.42,75954.0,26.4,26.43,26.38,26.42,75954.0
2017-05-15 10:45:00,26.41,26.44,26.38,26.42,38335.0,26.41,26.44,26.38,26.42,38335.0
2017-05-15 10:50:00,26.43,26.45,26.41,26.45,49522.0,26.43,26.45,26.41,26.45,49522.0
2017-05-15 10:55:00,26.45,26.46,26.42,26.44,88523.0,26.45,26.46,26.42,26.44,88523.0
2017-05-15 11:00:00,26.43,26.44,26.4,26.41,221560.0,26.43,26.44,26.4,26.41,221560.0
2017-05-15 11:05:00,26.4,26.41,26.37,26.41,76804.0,26.4,26.41,26.37,26.41,76804.0
2017-05-15 11:10:00,26.41,26.43,26.39,26.39,106822.0,26.41,26.43,26.39,26.39,106822.0
2017-05-15 11:15:00,26.39,26.42,26.38,26.41,68770.0,26.39,26.42,26.38,26.41,68770.0
2017-05-15 11:20:00,26.41,26.43,26.4,26.41,49060.0,26.41,26.43,26.4,26.41,49060.0
2017-05-15 11:25:00,26.41,26.42,26.4,26.4,35496.0,26.41,26.42,26.4,26.4,35496.0
2017-05-15 11:30:00,26.4,26.41,26.38,26.39,189436.0,26.4,26.41,26.38,26.39,189436.0
2017-05-15 11:35:00,26.39,26.41,26.38,26.39,74610.0,26.39,26.41,26.38,26.39,74610.0
2017-05-15 11:40:00,26.39,26.4,26.37,26.39,50987.0,26.39,26.4,26.37,26.39,50987.0
2017-05-15 11:45:00,26.38,26.4,26.36,26.38,47567.0,26.38,26.4,26.36,26.38,47567.0
2017-05-15 11:50:00,26.38,26.4,26.37,26.38,25485.0,26.38,26.4,26.37,26.38,25485.0
2017-05-15 11:55:00,26.38,26.4,26.37,26.4,59236.0,26.38,26.4,26.37,26.4,59236.0
2017-05-15 12:00:00,26.4,26.4,26.38,26.39,55353.0,26.4,26.4,26.38,26.39,55353.0
2017-05-15 12:05:00,26.38,26.4,26.38,26.39,19062.0,26.38,26.4,26.38,26.39,19062.0
2017-05-15 12:10:00,26.39,26.41,26.38,26.39,51989.0,26.39,26.41,26.38,26.39,51989.0
2017-05-15 12:15:00,26.38,26.4,26.37,26.39,31008.0,26.38,26.4,26.37,26.39,31008.0
2017-05-15 12:20:00,26.39,26.4,26.38,26.39,43398.0,26.39,26.4,26.38,26.39,43398.0
2017-05-15 12:25:00,26.39,26.4,26.37,26.39,25514.0,26.39,26.4,26.37,26.39,25514.0
2017-05-15 12:30:00,26.39,26.4,26.38,26.4,28700.0,26.39,26.4,26.38,26.4,28700.0
2017-05-15 12:35:00,26.4,26.4,26.38,26.38,50503.0,26.4,26.4,26.38,26.38,50503.0
2017-05-15 12:40:00,26.38,26.39,26.38,26.39,9907.0,26.38,26.39,26.38,26.39,9907.0
2017-05-15 12:45:00,26.39,26.39,26.38,26.39,8994.0,26.39,26.39,26.38,26.39,8994.0
2017-05-15 12:50:00,26.39,26.4,26.38,26.4,51124.0,26.39,26.4,26.38,26.4,51124.0
2017-05-15 12:55:00,26.4,26.41,26.38,26.39,139188.0,26.4,26.41,26.38,26.39,139188.0
2017-05-15 13:00:00,26.4,26.4,26.39,26.4,7460.0,26.4,26.4,26.39,26.4,7460.0
2017-05-15 13:05:00,26.39,26.41,26.39,26.41,88121.0,26.39,26.41,26.39,26.41,88121.0
2017-05-15 13:10:00,26.41,26.43,26.4,26.43,16005.0,26.41,26.43,26.4,26.43,16005.0
2017-05-15 13:15:00,26.43,26.43,26.4,26.41,50536.0,26.43,26.43,26.4,26.41,50536.0
2017-05-15 13:20:00,26.41,26.42,26.4,26.41,138041.0,26.41,26.42,26.4,26.41,138041.0
2017-05-15 13:25:00,26.41,26.41,26.39,26.41,113803.0,26.41,26.41,26.39,26.41,113803.0
2017-05-15 13:30:00,26.4,26.44,26.39,26.44,58846.0,26.4,26.44,26.39,26.44,58846.0
2017-05-15 13:35:00,26.43,26.44,26.42,26.43,14281.0,26.43,26.44,26.42,26.43,14281.0
2017-05-15 13:40:00,26.42,26.45,26.42,26.44,35253.0,26.42,26.45,26.42,26.44,35253.0
2017-05-15 13:45:00,26.44,26.44,26.4,26.41,46853.0,26.44,26.44,26.4,26.41,46853.0
2017-05-15 13:50:00,26.41,26.43,26.4,26.43,18923.0,26.41,26.43,26.4,26.43,18923.0
2017-05-15 13:55:00,26.43,26.43,26.41,26.43,89697.0,26.43,26.43,26.41,26.43,89697.0
2017-05-15 14:00:00,26.43,26.44,26.42,26.43,34963.0,26.43,26.44,26.42,26.43,34963.0
2017-05-15 14:05:00,26.43,26.44,26.41,26.42,38767.0,26.43,26.44,26.41,26.42,38767.0
2017-05-15 14:10:00,26.42,26.43,26.41,26.42,27566.0,26.42,26.43,26.41,26.42,27566.0
2017-05-15 14:15:00,26.42,26.43,26.41,26.43,27519.0,26.42,26.43,26.41,26.43,27519.0
2017-05-15 14:20:00,26.43,26.43,26.41,26.42,25653.0,26.43,26.43,26.41,26.42,25653.0
2017-05-15 14:25:00,26.42,26.42,26.4,26.4,236290.0,26.42,26.42,26.4,26.4,236290.0
2017-05-15 14:30:00,26.41,26.41,26.38,26.39,51013.0,26.41,26.41,26.38,26.39,51013.0
2017-05-15 14:35:00,26.39,26.42,26.39,26.41,50815.0,26.39,26.42,26.39,26.41,50815.0
2017-05-15 14:40:00,26.41,26.42,26.4,26.42,68508.0,26.41,26.42,26.4,26.42,68508.0
2017-05-15 14:45:00,26.42,26.42,26.4,26.41,19870.0,26.42,26.42,26.4,26.41,19870.0
2017-05-15 14:50:00,26.41,26.41,26.4,26.41,291731.0,26.41,26.41,26.4,26.41,291731.0
2017-05-15 14:55:00,26.41,26.41,26.39,26.39,100187.0,26.41,26.41,26.39,26.39,100187.0
2017-05-15 15:00:00,26.39,26.43,26.39,26.43,68272.0,26.39,26.43,26.39,26.43,68272.0
2017-05-15 15:05:00,26.43,26.45,26.42,26.44,326540.0,26.43,26.45,26.42,26.44,326540.0
2017-05-15 15:10:00,26.44,26.44,26.42,26.44,36136.0,26.44,26.44,26.42,26.44,36136.0
2017-05-15 15:15:00,26.44,26.44,26.4,26.41,194956.0,26.44,26.44,26.4,26.41,194956.0
2017-05-15 15:20:00,26.41,26.43,26.39,26.42,99831.0,26.41,26.43,26.39,26.42,99831.0
2017-05-15 15:25:00,26.42,26.43,26.41,26.42,57573.0,26.42,26.43,26.41,26.42,57573.0
2017-05-15 15:30:00,26.42,26.42,26.39,26.41,121066.0,26.42,26.42,26.39,26.41,121066.0
2017-05-15 15:35:00,26.4,26.41,26.36,26.39,1135800.0,26.4,26.41,26.36,26.39,1135800.0
2017-05-15 15:40:00,26.39,26.42,26.39,26.41,153488.0,26.39,26.42,26.39,26.41,153488.0
2017-05-15 15:45:00,26.41,26.44,26.4,26.44,176097.0,26.41,26.44,26.4,26.44,176097.0
2017-05-15 15:50:00,26.44,26.44,26.41,26.42,212220.0,26.44,26.44,26.41,26.42,212220.0
2017-05-15 15:55:00,26.42,26.43,26.41,26.43,278999.0,26.42,26.43,26.41,26.43,278999.0
2017-05-16 09:30:00,26.45,26.71,26.43,26.6,502913.0,26.45,26.71,26.43,26.6,502913.0
2017-05-16 09:35:00,26.6,26.7,26.59,26.68,882787.0,26.6,26.7,26.59,26.68,882787.0
2017-05-16 09:40:00,26.68,26.72,26.54,26.54,811810.0,26.68,26.72,26.54,26.54,811810.0
2017-05-16 09:45:00,26.54,26.7,26.53,26.7,363221.0,26.54,26.7,26.53,26.7,363221.0
2017-05-16 09:50:00,26.69,26.72,26.65,26.7,423555.0,26.69,26.72,26.65,26.7,423555.0
2017-05-16 09:55:00,26.7,26.74,26.68,26.69,256437.0,26.7,26.74,26.68,26.69,256437.0
2017-05-16 10:00:00,26.69,26.7,26.65,26.68,454262.0,26.69,26.7,26.65,26.68,454262.0
2017-05-16 10:05:00,26.68,26.76,26.68,26.74,131939.0,26.68,26.76,26.68,26.74,131939.0
2017-05-16 10:10:00,26.73,26.74,26.66,26.67,78182.0,26.73,26.74,26.66,26.67,78182.0
2017-05-16 10:15:00,26.68,26.68,26.61,26.62,67257.0,26.68,26.68,26.61,26.62,67257.0
2017-05-16 10:20:00,26.63,26.63,26.58,26.62,113387.0,26.63,26.63,26.58,26.62,113387.0
2017-05-16 10:25:00,26.63,26.63,26.6,26.6,206736.0,26.63,26.63,26.6,26.6,206736.0
2017-05-16 10:30:00,26.61,26.61,26.54,26.58,296550.0,26.61,26.61,26.54,26.58,296550.0
2017-05-16 10:35:00,26.58,26.63,26.58,26.6,341467.0,26.58,26.63,26.58,26.6,341467.0
2017-05-16 10:40:00,26.6,26.63,26.57,26.57,243021.0,26.6,26.63,26.57,26.57,243021.0
2017-05-16 10:45:00,26.58,26.58,26.54,26.54,152590.0,26.58,26.58,26.54,26.54,152590.0
2017-05-16 10:50:00,26.54,26.55,26.48,26.48,138338.0,26.54,26.55,26.48,26.48,138338.0
2017-05-16 10:55:00,26.48,26.54,26.48,26.54,101087.0,26.48,26.54,26.48,26.54,101087.0
2017-05-16 11:00:00,26.54,26.55,26.5,26.53,111343.0,26.54,26.55,26.5,26.53,111343.0
2017-05-16 11:05:00,26.53,26.55,26.52,26.53,70530.0,26.53,26.55,26.52,26.53,70530.0
2017-05-16 11:10:00,26.53,26.54,26.51,26.51,74898.0,26.53,26.54,26.51,26.51,74898.0
2017-05-16 11:15:00,26.51,26.53,26.51,26.53,77251.0,26.51,26.53,26.51,26.53,77251.0
2017-05-16 11:20:00,26.53,26.55,26.52,26.54,30315.0,26.53,26.55,26.52,26.54,30315.0
2017-05-16 11:25:00,26.54,26.54,26.52,26.53,61774.0,26.54,26.54,26.52,26.53,61774.0
2017-05-16 11:30:00,26.54,26.54,26.48,26.51,113324.0,26.54,26.54,26.48,26.51,113324.0
2017-05-16 11:35:00,26.5,26.52,26.47,26.48,83620.0,26.5,26.52,26.47,26.48,83620.0
2017-05-16 11:40:00,26.47,26.48,26.47,26.47,36447.0,26.47,26.48,26.47,26.47,36447.0
2017-05-16 11:45:00,26.47,26.53,26.47,26.53,83847.0,26.47,26.53,26.47,26.53,83847.0
2017-05-16 11:50:00,26.52,26.55,26.49,26.51,108698.0,26.52,26.55,26.49,26.51,108698.0
2017-05-16 11:55:00,26.51,26.52,26.48,26.51,111866.0,26.51,26.52,26.48,26.51,111866.0
2017-05-16 12:00:00,26.51,26.52,26.5,26.52,22601.0,26.51,26.52,26.5,26.52,22601.0
2017-05-16 12:05:00,26.52,26.55,26.51,26.55,47324.0,26.52,26.55,26.51,26.55,47324.0
2017-05-16 12:10:00,26.55,26.56,26.49,26.51,107931.0,26.55,26.56,26.49,26.51,107931.0
2017-05-16 12:15:00,26.51,26.52,26.5,26.51,21865.0,26.51,26.52,26.5,26.51,21865.0
2017-05-16 12:20:00,26.52,26.53,26.5,26.51,45663.0,26.52,26.53,26.5,26.51,45663.0
2017-05-16 12:25:00,26.51,26.52,26.49,26.49,41341.0,26.51,26.52,26.49,26.49,41341.0
2017-05-16 12:30:00,26.5,26.5,26.48,26.49,37411.0,26.5,26.5,26.48,26.49,37411.0
2017-05-16 12:35:00,26.49,26.49,26.47,26.48,66811.0,26.49,26.49,26.47,26.48,66811.0
2017-05-16 12:40:00,26.47,26.48,26.42,26.44,106296.0,26.47,26.48,26.42,26.44,106296.0
2017-05-16 12:45:00,26.45,26.49,26.44,26.49,26660.0,26.45,26.49,26.44,26.49,26660.0
2017-05-16 12:50:00,26.49,26.49,26.47,26.48,27384.0,26.49,26.49,26.47,26.48,27384.0
2017-05-16 12:55:00,26.48,26.48,26.47,26.48,10165.0,26.48,26.48,26.47,26.48,10165.0
2017-05-16 13:00:00,26.47,26.48,26.42,26.44,51581.0,26.47,26.48,26.42,26.44,51581.0
2017-05-16 13:05:00,26.44,26.47,26.43,26.46,42027.0,26.44,26.47,26.43,26.46,42027.0
2017-05-16 13:10:00,26.46,26.47,26.38,26.42,242547.0,26.46,26.47,26.38,26.42,242547.0
2017-05-16 13:15:00,26.43,26.44,26.42,26.43,47959.0,26.43,26.44,26.42,26.43,47959.0
2017-05-16 13:20:00,26.43,26.44,26.42,26.44,88137.0,26.43,26.44,26.42,26.44,88137.0
2017-05-16 13:25:00,26.43,26.45,26.4,26.4,263269.0,26.43,26.45,26.4,26.4,263269.0
2017-05-16 13:30:00,26.4,26.46,26.39,26.44,224826.0,26.4,26.46,26.39,26.44,224826.0
2017-05-16 13:35:00,26.45,26.45,26.42,26.44,71408.0,26.45,26.45,26.42,26.44,71408.0
2017-05-16 13:40:00,26.44,26.44,26.43,26.44,12981.0,26.44,26.44,26.43,26.44,12981.0
2017-05-16 13:45:00,26.44,26.44,26.43,26.44,30984.0,26.44,26.44,26.43,26.44,30984.0
2017-05-16 13:50:00,26.44,26.47,26.44,26.44,46081.0,26.44,26.47,26.44,26.44,46081.0
2017-05-16 13:55:00,26.44,26.44,26.41,26.43,46596.0,26.44,26.44,26.41,26.43,46596.0
2017-05-16 14:00:00,26.43,26.43,26.41,26.41,42547.0,26.43,26.43,26.41,26.41,42547.0
2017-05-16 14:05:00,26.4,26.45,26.4,26.44,64490.0,26.4,26.45,26.4,26.44,64490.0
2017-05-16 14:10:00,26.44,26.44,26.43,26.43,14482.0,26.44,26.44,26.43,26.43,14482.0
2017-05-16 14:15:00,26.44,26.44,26.42,26.43,21329.0,26.44,26.44,26.42,26.43,21329.0
2017-05-16 14:20:00,26.42,26.43,26.4,26.42,121118.0,26.42,26.43,26.4,26.42,121118.0
2017-05-16 14:25:00,26.41,26.42,26.4,26.4,24322.0,26.41,26.42,26.4,26.4,24322.0
2017-05-16 14:30:00,26.41,26.42,26.4,26.42,26631.0,26.41,26.42,26.4,26.42,26631.0
2017-05-16 14:35:00,26.42,26.46,26.41,26.46,37705.0,26.42,26.46,26.41,26.46,37705.0
2017-05-16 14:40:00,26.46,26.46,26.43,26.45,85336.0,26.46,26.46,26.43,26.45,85336.0
2017-05-16 14:45:00,26.46,26.47,26.45,26.46,36153.0,26.46,26.47,26.45,26.46,36153.0
2017-05-16 14:50:00,26.46,26.47,26.46,26.46,28620.0,26.46,26.47,26.46,26.46,28620.0
2017-05-16 14:55:00,26.46,26.48,26.46,26.46,60814.0,26.46,26.48,26.46,26.46,60814.0
2017-05-16 15:00:00,26.47,26.48,26.46,26.48,28977.0,26.47,26.48,26.46,26.48,28977.0
2017-05-16 15:05:00,26.48,26.49,26.47,26.47,55134.0,26.48,26.49,26.47,26.47,55134.0
2017-05-16 15:10:00,26.47,26.48,26.46,26.48,49076.0,26.47,26.48,26.46,26.48,49076.0
2017-05-16 15:15:00,26.48,26.5,26.47,26.48,59961.0,26.48,26.5,26.47,26.48,59961.0
2017-05-16 15:20:00,26.48,26.49,26.47,26.48,48265.0,26.48,26.49,26.47,26.48,48265.0
2017-05-16 15:25:00,26.48,26.49,26.46,26.48,44448.0,26.48,26.49,26.46,26.48,44448.0
2017-05-16 15:30:00,26.48,26.49,26.46,26.46,67625.0,26.48,26.49,26.46,26.46,67625.0
2017-05-16 15:35:00,26.46,26.48,26.46,26.47,49280.0,26.46,26.48,26.46,26.47,49280.0
2017-05-16 15:40:00,26.48,26.49,26.47,26.48,64171.0,26.48,26.49,26.47,26.48,64171.0
2017-05-16 15:45:00,26.49,26.49,26.47,26.47,131215.0,26.49,26.49,26.47,26.47,131215.0
2017-05-16 15:50:00,26.48,26.49,26.47,26.48,180347.0,26.48,26.49,26.47,26.48,180347.0
2017-05-16 15:55:00,26.49,26.49,26.46,26.47,357310.0,26.49,26.49,26.46,26.47,357310.0
2017-05-17 09:30:00,26.3,26.3,26.17,26.21,111710.0,26.3,26.3,26.17,26.21,111710.0
2017-05-17 09:35:00,26.2,26.21,26.17,26.18,48911.0,26.2,26.21,26.17,26.18,48911.0
2017-05-17 09:40:00,26.18,26.24,26.17,26.24,171592.0,26.18,26.24,26.17,26.24,171592.0
2017-05-17 09:45:00,26.24,26.27,26.23,26.25,87478.0,26.24,26.27,26.23,26.25,87478.0
2017-05-17 09:50:00,26.25,26.28,26.21,26.28,141516.0,26.25,26.28,26.21,26.28,141516.0
2017-05-17 09:55:00,26.27,26.34,26.25,26.34,173767.0,26.27,26.34,26.25,26.34,173767.0
2017-05-17 10:00:00,26.34,26.34,26.26,26.29,197720.0,26.34,26.34,26.26,26.29,197720.0
2017-05-17 10:05:00,26.29,26.3,26.23,26.29,135193.0,26.29,26.3,26.23,26.29,135193.0
2017-05-17 10:10:00,26.29,26.31,26.26,26.27,161970.0,26.29,26.31,26.26,26.27,161970.0
2017-05-17 10:15:00,26.27,26.34,26.26,26.32,175421.0,26.27,26.34,26.26,26.32,175421.0
2017-05-17 10:20:00,26.32,26.32,26.28,26.3,97331.0,26.32,26.32,26.28,26.3,97331.0
2017-05-17 10:25:00,26.3,26.31,26.21,26.23,69475.0,26.3,26.31,26.21,26.23,69475.0
2017-05-17 10:30:00,26.22,26.24,26.2,26.21,65714.0,26.22,26.24,26.2,26.21,65714.0
2017-05-17 10:35:00,26.21,26.22,26.19,26.21,71932.0,26.21,26.22,26.19,26.21,71932.0
2017-05-17 10:40:00,26.21,26.21,26.17,26.18,79841.0,26.21,26.21,26.17,26.18,79841.0
2017-05-17 10:45:00,26.18,26.21,26.17,26.17,47699.0,26.18,26.21,26.17,26.17,47699.0
2017-05-17 10:50:00,26.17,26.17,26.1,26.11,147216.0,26.17,26.17,26.1,26.11,147216.0
2017-05-17 10:55:00,26.11,26.11,26.09,26.1,55126.0,26.11,26.11,26.09,26.1,55126.0
2017-05-17 11:00:00,26.1,26.11,26.08,26.08,33861.0,26.1,26.11,26.08,26.08,33861.0
2017-05-17 11:05:00,26.08,26.11,26.07,26.11,27366.0,26.08,26.11,26.07,26.11,27366.0
2017-05-17 11:10:00,26.1,26.18,26.08,26.17,109406.0,26.1,26.18,26.08,26.17,109406.0
2017-05-17 11:15:00,26.17,26.18,26.15,26.15,33531.0,26.17,26.18,26.15,26.15,33531.0
2017-05-17 11:20:00,26.15,26.16,26.12,26.14,30471.0,26.15,26.16,26.12,26.14,30471.0
2017-05-17 11:25:00,26.14,26.15,26.12,26.13,61781.0,26.14,26.15,26.12,26.13,61781.0
2017-05-17 11:30:00,26.13,26.14,26.11,26.11,41720.0,26.13,26.14,26.11,26.11,41720.0
2017-05-17 11:35:00,26.11,26.14,26.1,26.14,55113.0,26.11,26.14,26.1,26.14,55113.0
2017-05-17 11:40:00,26.14,26.17,26.13,26.17,71896.0,26.14,26.17,26.13,26.17,71896.0
2017-05-17 11:45:00,26.16,26.16,26.13,26.14,31650.0,26.16,26.16,26.13,26.14,31650.0
2017-05-17 11:50:00,26.13,26.14,26.11,26.13,32734.0,26.13,26.14,26.11,26.13,32734.0
2017-05-17 11:55:00,26.13,26.14,26.11,26.14,60710.0,26.13,26.14,26.11,26.14,60710.0
2017-05-17 12:00:00,26.14,26.15,26.13,26.13,49674.0,26.14,26.15,26.13,26.13,49674.0
2017-05-17 12:05:00,26.13,26.15,26.12,26.14,41306.0,26.13,26.15,26.12,26.14,41306.0
2017-05-17 12:10:00,26.15,26.15,26.11,26.12,38349.0,26.15,26.15,26.11,26.12,38349.0
2017-05-17 12:15:00,26.12,26.12,26.11,26.12,28178.0,26.12,26.12,26.11,26.12,28178.0
2017-05-17 12:20:00,26.11,26.15,26.11,26.14,56112.0,26.11,26.15,26.11,26.14,56112.0
2017-05-17 12:25:00,26.14,26.15,26.12,26.14,34426.0,26.14,26.15,26.12,26.14,34426.0
2017-05-17 12:30:00,26.13,26.13,26.09,26.1,51302.0,26.13,26.13,26.09,26.1,51302.0
2017-05-17 12:35:00,26.1,26.14,26.1,26.14,41790.0,26.1,26.14,26.1,26.14,41790.0
2017-05-17 12:40:00,26.13,26.15,26.12,26.15,24395.0,26.13,26.15,26.12,26.15,24395.0
2017-05-17 12:45:00,26.14,26.16,26.13,26.14,39077.0,26.14,26.16,26.13,26.14,39077.0
2017-05-17 12:50:00,26.14,26.15,26.13,26.15,32305.0,26.14,26.15,26.13,26.15,32305.0
2017-05-17 12:55:00,26.14,26.16,26.14,26.15,74644.0,26.14,26.16,26.14,26.15,74644.0
2017-05-17 13:00:00,26.15,26.16,26.13,26.14,61146.0,26.15,26.16,26.13,26.14,61146.0
2017-05-17 13:05:00,26.14,26.15,26.1,26.11,64350.0,26.14,26.15,26.1,26.11,64350.0
2017-05-17 13:10:00,26.1,26.12,26.09,26.09,34715.0,26.1,26.12,26.09,26.09,34715.0
2017-05-17 13:15:00,26.09,26.12,26.08,26.1,24529.0,26.09,26.12,26.08,26.1,24529.0
2017-05-17 13:20:00,26.09,26.11,26.08,26.1,81578.0,26.09,26.11,26.08,26.1,81578.0
2017-05-17 13:25:00,26.1,26.11,26.08,26.08,41628.0,26.1,26.11,26.08,26.08,41628.0
2017-05-17 13:30:00,26.08,26.1,26.06,26.1,47849.0,26.08,26.1,26.06,26.1,47849.0
2017-05-17 13:35:00,26.1,26.1,26.06,26.08,51000.0,26.1,26.1,26.06,26.08,51000.0
2017-05-17 13:40:00,26.08,26.08,26.04,26.05,41106.0,26.08,26.08,26.04,26.05,41106.0
2017-05-17 13:45:00,26.05,26.05,25.99,26.04,220382.0,26.05,26.05,25.99,26.04,220382.0
2017-05-17 13:50:00,26.04,26.05,26.01,26.05,82267.0,26.04,26.05,26.01,26.05,82267.0
2017-05-17 13:55:00,26.05,26.05,25.99,26.02,189651.0,26.05,26.05,25.99,26.02,189651.0
2017-05-17 14:00:00,26.02,26.06,26.01,26.05,47862.0,26.02,26.06,26.01,26.05,47862.0
2017-05-17 14:05:00,26.06,26.07,26.04,26.06,64015.0,26.06,26.07,26.04,26.06,64015.0
2017-05-17 14:10:00,26.06,26.07,26.02,26.04,77859.0,26.06,26.07,26.02,26.04,77859.0
2017-05-17 14:15:00,26.04,26.05,26.01,26.04,85230.0,26.04,26.05,26.01,26.04,85230.0
2017-05-17 14:20:00,26.04,26.05,26.03,26.03,67443.0,26.04,26.05,26.03,26.03,67443.0
2017-05-17 14:25:00,26.04,26.05,26.01,26.03,213392.0,26.04,26.05,26.01,26.03,213392.0
2017-05-17 14:30:00,26.03,26.06,26.03,26.03,45273.0,26.03,26.06,26.03,26.03,45273.0
2017-05-17 14:35:00,26.03,26.05,26.02,26.03,84042.0,26.03,26.05,26.02,26.03,84042.0
2017-05-17 14:40:00,26.03,26.04,25.98,25.99,92650.0,26.03,26.04,25.98,25.99,92650.0
2017-05-17 14:45:00,25.98,25.99,25.96,25.98,94109.0,25.98,25.99,25.96,25.98,94109.0
2017-05-17 14:50:00,25.98,26.03,25.97,26.03,56532.0,25.98,26.03,25.97,26.03,56532.0
2017-05-17 14:55:00,26.03,26.03,25.99,26.02,95627.0,26.03,26.03,25.99,26.02,95627.0
2017-05-17 15:00:00,26.01,26.03,25.99,26.03,43532.0,26.01,26.03,25.99,26.03,43532.0
2017-05-17 15:05:00,26.03,26.04,26.02,26.04,44975.0,26.03,26.04,26.02,26.04,44975.0
2017-05-17 15:10:00,26.04,26.04,26.0,26.04,51495.0,26.04,26.04,26.0,26.04,51495.0
2017-05-17 15:15:00,26.03,26.07,26.02,26.05,66658.0,26.03,26.07,26.02,26.05,66658.0
2017-05-17 15:20:00,26.05,26.08,26.04,26.04,137176.0,26.05,26.08,26.04,26.04,137176.0
2017-05-17 15:25:00,26.05,26.05,26.01,26.03,91056.0,26.05,26.05,26.01,26.03,91056.0
2017-05-17 15:30:00,26.03,26.06,26.02,26.05,63877.0,26.03,26.06,26.02,26.05,63877.0
2017-05-17 15:35:00,26.04,26.08,26.04,26.04,112153.0,26.04,26.08,26.04,26.04,112153.0
2017-05-17 15:40:00,26.05,26.05,25.97,25.99,175236.0,26.05,26.05,25.97,25.99,175236.0
2017-05-17 15:45:00,25.98,26.01,25.97,25.99,87314.0,25.98,26.01,25.97,25.99,87314.0
2017-05-17 15:50:00,25.99,26.01,25.96,25.97,240144.0,25.99,26.01,25.96,25.97,240144.0
2017-05-17 15:55:00,25.98,25.98,25.93,25.95,530156.0,25.98,25.98,25.93,25.95,530156.0
2017-05-18 09:30:00,25.95,25.96,25.88,25.94,76084.0,25.95,25.96,25.88,25.94,76084.0
2017-05-18 09:35:00,25.94,25.97,25.9,25.95,80716.0,25.94,25.97,25.9,25.95,80716.0
2017-05-18 09:40:00,25.95,25.96,25.88,25.89,24862.0,25.95,25.96,25.88,25.89,24862.0
2017-05-18 09:45:00,25.89,26.01,25.89,26.0,79867.0,25.89,26.01,25.89,26.0,79867.0
2017-05-18 09:50:00,26.0,26.01,25.96,25.98,26545.0,26.0,26.01,25.96,25.98,26545.0
2017-05-18 09:55:00,25.98,26.0,25.94,25.98,55495.0,25.98,26.0,25.94,25.98,55495.0
2017-05-18 10:00:00,25.98,26.07,25.97,26.05,120135.0,25.98,26.07,25.97,26.05,120135.0
2017-05-18 10:05:00,26.04,26.04,25.97,25.98,48939.0,26.04,26.04,25.97,25.98,48939.0
2017-05-18 10:10:00,25.98,26.03,25.97,26.01,50620.0,25.98,26.03,25.97,26.01,50620.0
2017-05-18 10:15:00,26.01,26.05,26.0,26.03,68939.0,26.01,26.05,26.0,26.03,68939.0
2017-05-18 10:20:00,26.03,26.04,26.01,26.03,66281.0,26.03,26.04,26.01,26.03,66281.0
2017-05-18 10:25:00,26.02,26.09,26.01,26.06,106790.0,26.02,26.09,26.01,26.06,106790.0
2017-05-18 10:30:00,26.07,26.1,26.05,26.09,32134.0,26.07,26.1,26.05,26.09,32134.0
2017-05-18 10:35:00,26.09,26.1,26.05,26.05,22035.0,26.09,26.1,26.05,26.05,22035.0
2017-05-18 10:40:00,26.05,26.08,26.04,26.05,44525.0,26.05,26.08,26.04,26.05,44525.0
2017-05-18 10:45:00,26.05,26.06,26.03,26.05,36749.0,26.05,26.06,26.03,26.05,36749.0
2017-05-18 10:50:00,26.05,26.07,26.02,26.07,44899.0,26.05,26.07,26.02,26.07,44899.0
2017-05-18 10:55:00,26.07,26.08,26.04,26.06,22794.0,26.07,26.08,26.04,26.06,22794.0
2017-05-18 11:00:00,26.06,26.12,26.06,26.12,60499.0,26.06,26.12,26.06,26.12,60499.0
2017-05-18 11:05:00,26.11,26.12,26.04,26.1,63941.0,26.11,26.12,26.04,26.1,63941.0
2017-05-18 11:10:00,26.1,26.1,26.06,26.06,83610.0,26.1,26.1,26.06,26.06,83610.0
2017-05-18 11:15:00,26.06,26.09,26.06,26.08,56377.0,26.06,26.09,26.06,26.08,56377.0
2017-05-18 11:20:00,26.08,26.08,26.05,26.07,21398.0,26.08,26.08,26.05,26.07,21398.0
2017-05-18 11:25:00,26.07,26.07,26.03,26.03,31251.0,26.07,26.07,26.03,26.03,31251.0
2017-05-18 11:30:00,26.04,26.07,26.03,26.05,47061.0,26.04,26.07,26.03,26.05,47061.0
2017-05-18 11:35:00,26.05,26.09,26.04,26.09,80150.0,26.05,26.09,26.04,26.09,80150.0
2017-05-18 11:40:00,26.09,26.11,26.08,26.1,70924.0,26.09,26.11,26.08,26.1,70924.0
2017-05-18 11:45:00,26.1,26.11,26.08,26.09,76642.0,26.1,26.11,26.08,26.09,76642.0
2017-05-18 11:50:00,26.09,26.1,26.07,26.07,39659.0,26.09,26.1,26.07,26.07,39659.0
2017-05-18 11:55:00,26.07,26.07,26.03,26.05,39660.0,26.07,26.07,26.03,26.05,39660.0
2017-05-18 12:00:00,26.06,26.08,26.03,26.04,64414.0,26.06,26.08,26.03,26.04,64414.0
2017-05-18 12:05:00,26.04,26.05,26.03,26.04,33462.0,26.04,26.05,26.03,26.04,33462.0
2017-05-18 12:10:00,26.04,26.06,26.02,26.04,19955.0,26.04,26.06,26.02,26.04,19955.0
2017-05-18 12:15:00,26.03,26.04,26.01,26.04,20782.0,26.03,26.04,26.01,26.04,20782.0
2017-05-18 12:20:00,26.04,26.05,26.03,26.05,25757.0,26.04,26.05,26.03,26.05,25757.0
2017-05-18 12:25:00,26.05,26.05,26.02,26.02,136866.0,26.05,26.05,26.02,26.02,136866.0
2017-05-18 12:30:00,26.02,26.06,26.02,26.06,16194.0,26.02,26.06,26.02,26.06,16194.0
2017-05-18 12:35:00,26.05,26.05,26.03,26.03,6999.0,26.05,26.05,26.03,26.03,6999.0
2017-05-18 12:40:00,26.02,26.03,26.01,26.03,15480.0,26.02,26.03,26.01,26.03,15480.0
2017-05-18 12:45:00,26.03,26.04,26.01,26.04,49561.0,26.03,26.04,26.01,26.04,49561.0
2017-05-18 12:50:00,26.04,26.04,26.02,26.02,20431.0,26.04,26.04,26.02,26.02,20431.0
2017-05-18 12:55:00,26.02,26.04,26.02,26.04,16577.0,26.02,26.04,26.02,26.04,16577.0
2017-05-18 13:00:00,26.04,26.05,26.03,26.04,24553.0,26.04,26.05,26.03,26.04,24553.0
2017-05-18 13:05:00,26.04,26.04,26.02,26.03,18596.0,26.04,26.04,26.02,26.03,18596.0
2017-05-18 13:10:00,26.02,26.04,26.02,26.04,25607.0,26.02,26.04,26.02,26.04,25607.0
2017-05-18 13:15:00,26.04,26.08,26.03,26.07,47108.0,26.04,26.08,26.03,26.07,47108.0
2017-05-18 13:20:00,26.07,26.1,26.06,26.09,33403.0,26.07,26.1,26.06,26.09,33403.0
2017-05-18 13:25:00,26.08,26.09,26.07,26.07,21601.0,26.08,26.09,26.07,26.07,21601.0
2017-05-18 13:30:00,26.07,26.08,26.05,26.07,38736.0,26.07,26.08,26.05,26.07,38736.0
2017-05-18 13:35:00,26.08,26.08,26.06,26.08,10572.0,26.08,26.08,26.06,26.08,10572.0
2017-05-18 13:40:00,26.08,26.09,26.07,26.09,36090.0,26.08,26.09,26.07,26.09,36090.0
2017-05-18 13:45:00,26.09,26.09,26.07,26.08,19756.0,26.09,26.09,26.07,26.08,19756.0
2017-05-18 13:50:00,26.08,26.12,26.08,26.12,23738.0,26.08,26.12,26.08,26.12,23738.0
2017-05-18 13:55:00,26.12,26.16,26.11,26.14,74573.0,26.12,26.16,26.11,26.14,74573.0
2017-05-18 14:00:00,26.14,26.22,26.14,26.19,88413.0,26.14,26.22,26.14,26.19,88413.0
2017-05-18 14:05:00,26.2,26.21,26.18,26.21,28648.0,26.2,26.21,26.18,26.21,28648.0
2017-05-18 14:10:00,26.21,26.23,26.19,26.2,69042.0,26.21,26.23,26.19,26.2,69042.0
2017-05-18 14:15:00,26.21,26.21,26.18,26.18,35537.0,26.21,26.21,26.18,26.18,35537.0
2017-05-18 14:20:00,26.19,26.21,26.18,26.19,47002.0,26.19,26.21,26.18,26.19,47002.0
2017-05-18 14:25:00,26.19,26.2,26.17,26.18,32884.0,26.19,26.2,26.17,26.18,32884.0
2017-05-18 14:30:00,26.18,26.21,26.18,26.19,41001.0,26.18,26.21,26.18,26.19,41001.0
2017-05-18 14:35:00,26.19,26.22,26.16,26.21,111484.0,26.19,26.22,26.16,26.21,111484.0
2017-05-18 14:40:00,26.21,26.22,26.19,26.2,94245.0,26.21,26.22,26.19,26.2,94245.0
2017-05-18 14:45:00,26.19,26.2,26.16,26.17,30032.0,26.19,26.2,26.16,26.17,30032.0
2017-05-18 14:50:00,26.18,26.18,26.13,26.14,35740.0,26.18,26.18,26.13,26.14,35740.0
2017-05-18 14:55:00,26.14,26.17,26.14,26.17,45926.0,26.14,26.17,26.14,26.17,45926.0
2017-05-18 15:00:00,26.17,26.19,26.16,26.19,31021.0,26.17,26.19,26.16,26.19,31021.0
2017-05-18 15:05:00,26.19,26.2,26.17,26.2,49503.0,26.19,26.2,26.17,26.2,49503.0
2017-05-18 15:10:00,26.2,26.21,26.19,26.21,73064.0,26.2,26.21,26.19,26.21,73064.0
2017-05-18 15:15:00,26.21,26.21,26.18,26.19,59858.0,26.21,26.21,26.18,26.19,59858.0
2017-05-18 15:20:00,26.19,26.19,26.17,26.19,62523.0,26.19,26.19,26.17,26.19,62523.0
2017-05-18 15:25:00,26.19,26.19,26.17,26.19,72020.0,26.19,26.19,26.17,26.19,72020.0
2017-05-18 15:30:00,26.19,26.2,26.18,26.19,82396.0,26.19,26.2,26.18,26.19,82396.0
2017-05-18 15:35:00,26.18,26.2,26.18,26.18,162416.0,26.18,26.2,26.18,26.18,162416.0
2017-05-18 15:40:00,26.19,26.19,26.16,26.18,229753.0,26.19,26.19,26.16,26.18,229753.0
2017-05-18 15:45:00,26.18,26.22,26.17,26.21,232521.0,26.18,26.22,26.17,26.21,232521.0
2017-05-18 15:50:00,26.21,26.21,26.19,26.19,162803.0,26.21,26.21,26.19,26.19,162803.0
2017-05-18 15:55:00,26.19,26.2,26.14,26.15,587668.0,26.19,26.2,26.14,26.15,587668.0
2017-05-19 09:30:00,26.18,26.27,26.18,26.25,520328.0,26.18,26.27,26.18,26.25,520328.0
2017-05-19 09:35:00,26.24,26.33,26.24,26.31,88375.0,26.24,26.33,26.24,26.31,88375.0
2017-05-19 09:40:00,26.31,26.32,26.21,26.22,41059.0,26.31,26.32,26.21,26.22,41059.0
2017-05-19 09:45:00,26.22,26.25,26.21,26.23,43331.0,26.22,26.25,26.21,26.23,43331.0
2017-05-19 09:50:00,26.23,26.28,26.21,26.27,56366.0,26.23,26.28,26.21,26.27,56366.0
2017-05-19 09:55:00,26.27,26.27,26.23,26.25,39612.0,26.27,26.27,26.23,26.25,39612.0
2017-05-19 10:00:00,26.26,26.31,26.25,26.31,123229.0,26.26,26.31,26.25,26.31,123229.0
2017-05-19 10:05:00,26.3,26.34,26.3,26.33,238545.0,26.3,26.34,26.3,26.33,238545.0
2017-05-19 10:10:00,26.33,26.33,26.32,26.33,97891.0,26.33,26.33,26.32,26.33,97891.0
2017-05-19 10:15:00,26.33,26.33,26.29,26.29,108644.0,26.33,26.33,26.29,26.29,108644.0
2017-05-19 10:20:00,26.29,26.33,26.29,26.33,49622.0,26.29,26.33,26.29,26.33,49622.0
2017-05-19 10:25:00,26.33,26.41,26.32,26.41,57111.0,26.33,26.41,26.32,26.41,57111.0
2017-05-19 10:30:00,26.41,26.42,26.38,26.39,89547.0,26.41,26.42,26.38,26.39,89547.0
2017-05-19 10:35:00,26.39,26.4,26.36,26.36,46165.0,26.39,26.4,26.36,26.36,46165.0
2017-05-19 10:40:00,26.36,26.43,26.35,26.43,96046.0,26.36,26.43,26.35,26.43,96046.0
2017-05-19 10:45:00,26.43,26.44,26.42,26.44,55675.0,26.43,26.44,26.42,26.44,55675.0
2017-05-19 10:50:00,26.44,26.44,26.42,26.42,47983.0,26.44,26.44,26.42,26.42,47983.0
2017-05-19 10:55:00,26.43,26.43,26.42,26.43,17570.0,26.43,26.43,26.42,26.43,17570.0
2017-05-19 11:00:00,26.42,26.47,26.42,26.47,138169.0,26.42,26.47,26.42,26.47,138169.0
2017-05-19 11:05:00,26.47,26.47,26.45,26.46,61079.0,26.47,26.47,26.45,26.46,61079.0
2017-05-19 11:10:00,26.46,26.46,26.44,26.45,123541.0,26.46,26.46,26.44,26.45,123541.0
2017-05-19 11:15:00,26.44,26.45,26.42,26.43,221778.0,26.44,26.45,26.42,26.43,221778.0
2017-05-19 11:20:00,26.42,26.43,26.41,26.41,40164.0,26.42,26.43,26.41,26.41,40164.0
2017-05-19 11:25:00,26.42,26.43,26.41,26.42,61057.0,26.42,26.43,26.41,26.42,61057.0
2017-05-19 11:30:00,26.42,26.42,26.39,26.42,99549.0,26.42,26.42,26.39,26.42,99549.0
2017-05-19 11:35:00,26.42,26.42,26.41,26.42,43887.0,26.42,26.42,26.41,26.42,43887.0
2017-05-19 11:40:00,26.42,26.42,26.41,26.42,37774.0,26.42,26.42,26.41,26.42,37774.0
2017-05-19 11:45:00,26.42,26.46,26.41,26.45,183262.0,26.42,26.46,26.41,26.45,183262.0
2017-05-19 11:50:00,26.46,26.46,26.45,26.45,29778.0,26.46,26.46,26.45,26.45,29778.0
2017-05-19 11:55:00,26.46,26.5,26.45,26.5,159506.0,26.46,26.5,26.45,26.5,159506.0
2017-05-19 12:00:00,26.5,26.52,26.5,26.5,66737.0,26.5,26.52,26.5,26.5,66737.0
2017-05-19 12:05:00,26.51,26.54,26.5,26.54,64097.0,26.51,26.54,26.5,26.54,64097.0
2017-05-19 12:10:00,26.54,26.54,26.51,26.52,41438.0,26.54,26.54,26.51,26.52,41438.0
2017-05-19 12:15:00,26.52,26.52,26.5,26.5,85906.0,26.52,26.52,26.5,26.5,85906.0
2017-05-19 12:20:00,26.5,26.51,26.5,26.5,28756.0,26.5,26.51,26.5,26.5,28756.0
2017-05-19 12:25:00,26.51,26.51,26.5,26.5,17050.0,26.51,26.51,26.5,26.5,17050.0
2017-05-19 12:30:00,26.51,26.56,26.5,26.52,95582.0,26.51,26.56,26.5,26.52,95582.0
2017-05-19 12:35:00,26.51,26.52,26.48,26.49,42913.0,26.51,26.52,26.48,26.49,42913.0
2017-05-19 12:40:00,26.49,26.5,26.46,26.46,23752.0,26.49,26.5,26.46,26.46,23752.0
2017-05-19 12:45:00,26.46,26.47,26.45,26.46,21340.0,26.46,26.47,26.45,26.46,21340.0
2017-05-19 12:50:00,26.46,26.47,26.46,26.46,14245.0,26.46,26.47,26.46,26.46,14245.0
2017-05-19 12:55:00,26.46,26.5,26.46,26.5,84886.0,26.46,26.5,26.46,26.5,84886.0
2017-05-19 13:00:00,26.5,26.5,26.47,26.47,52576.0,26.5,26.5,26.47,26.47,52576.0
2017-05-19 13:05:00,26.47,26.48,26.46,26.46,71824.0,26.47,26.48,26.46,26.46,71824.0
2017-05-19 13:10:00,26.46,26.49,26.46,26.49,31934.0,26.46,26.49,26.46,26.49,31934.0
2017-05-19 13:15:00,26.49,26.5,26.48,26.49,66139.0,26.49,26.5,26.48,26.49,66139.0
2017-05-19 13:20:00,26.5,26.52,26.49,26.52,64114.0,26.5,26.52,26.49,26.52,64114.0
2017-05-19 13:25:00,26.51,26.52,26.51,26.51,36305.0,26.51,26.52,26.51,26.51,36305.0
2017-05-19 13:30:00,26.52,26.52,26.5,26.51,47212.0,26.52,26.52,26.5,26.51,47212.0
2017-05-19 13:35:00,26.5,26.51,26.5,26.51,45578.0,26.5,26.51,26.5,26.51,45578.0
2017-05-19 13:40:00,26.5,26.51,26.49,26.5,51557.0,26.5,26.51,26.49,26.5,51557.0
2017-05-19 13:45:00,26.49,26.53,26.49,26.51,114804.0,26.49,26.53,26.49,26.51,114804.0
2017-05-19 13:50:00,26.51,26.52,26.5,26.52,35619.0,26.51,26.52,26.5,26.52,35619.0
2017-05-19 13:55:00,26.52,26.52,26.5,26.52,48645.0,26.52,26.52,26.5,26.52,48645.0
2017-05-19 14:00:00,26.52,26.52,26.51,26.51,20788.0,26.52,26.52,26.51,26.51,20788.0
2017-05-19 14:05:00,26.51,26.51,26.47,26.47,389597.0,26.51,26.51,26.47,26.47,389597.0
2017-05-19 14:10:00,26.48,26.48,26.43,26.43,66172.0,26.48,26.48,26.43,26.43,66172.0
2017-05-19 14:15:00,26.44,26.44,26.41,26.42,61934.0,26.44,26.44,26.41,26.42,61934.0
2017-05-19 14:20:00,26.44,26.47,26.43,26.46,83499.0,26.44,26.47,26.43,26.46,83499.0
2017-05-19 14:25:00,26.46,26.48,26.46,26.47,31971.0,26.46,26.48,26.46,26.47,31971.0
2017-05-19 14:30:00,26.47,26.5,26.47,26.5,49503.0,26.47,26.5,26.47,26.5,49503.0
2017-05-19 14:35:00,26.5,26.5,26.49,26.5,27510.0,26.5,26.5,26.49,26.5,27510.0
2017-05-19 14:40:00,26.5,26.52,26.5,26.51,86596.0,26.5,26.52,26.5,26.51,86596.0
2017-05-19 14:45:00,26.5,26.51,26.5,26.5,50736.0,26.5,26.51,26.5,26.5,50736.0
2017-05-19 14:50:00,26.5,26.51,26.49,26.49,61647.0,26.5,26.51,26.49,26.49,61647.0
2017-05-19 14:55:00,26.49,26.5,26.49,26.5,58144.0,26.49,26.5,26.49,26.5,58144.0
2017-05-19 15:00:00,26.5,26.5,26.49,26.49,181134.0,26.5,26.5,26.49,26.49,181134.0
2017-05-19 15:05:00,26.49,26.5,26.42,26.42,97673.0,26.49,26.5,26.42,26.42,97673.0
2017-05-19 15:10:00,26.42,26.44,26.41,26.44,72187.0,26.42,26.44,26.41,26.44,72187.0
2017-05-19 15:15:00,26.43,26.47,26.42,26.42,102020.0,26.43,26.47,26.42,26.42,102020.0
2017-05-19 15:20:00,26.42,26.43,26.39,26.41,57249.0,26.42,26.43,26.39,26.41,57249.0
2017-05-19 15:25:00,26.41,26.41,26.37,26.38,205903.0,26.41,26.41,26.37,26.38,205903.0
2017-05-19 15:30:00,26.38,26.4,26.36,26.4,78829.0,26.38,26.4,26.36,26.4,78829.0
2017-05-19 15:35:00,26.4,26.41,26.39,26.41,61101.0,26.4,26.41,26.39,26.41,61101.0
2017-05-19 15:40:00,26.41,26.41,26.36,26.37,142163.0,26.41,26.41,26.36,26.37,142163.0
2017-05-19 15:45:00,26.37,26.41,26.37,26.39,209952.0,26.37,26.41,26.37,26.39,209952.0
2017-05-19 15:50:00,26.4,26.4,26.38,26.38,161689.0,26.4,26.4,26.38,26.38,161689.0
2017-05-19 15:55:00,26.39,26.4,26.38,26.39,622466.0,26.39,26.4,26.38,26.39,622466.0
2017-05-22 09:30:00,26.41,26.47,26.41,26.41,118103.0,26.41,26.47,26.41,26.41,118103.0
2017-05-22 09:35:00,26.41,26.45,26.39,26.44,43804.0,26.41,26.45,26.39,26.44,43804.0
2017-05-22 09:40:00,26.43,26.47,26.42,26.42,83342.0,26.43,26.47,26.42,26.42,83342.0
2017-05-22 09:45:00,26.43,26.46,26.41,26.44,69284.0,26.43,26.46,26.41,26.44,69284.0
2017-05-22 09:50:00,26.45,26.47,26.44,26.46,36473.0,26.45,26.47,26.44,26.46,36473.0
2017-05-22 09:55:00,26.46,26.51,26.46,26.51,45446.0,26.46,26.51,26.46,26.51,45446.0
2017-05-22 10:00:00,26.51,26.59,26.5,26.59,76573.0,26.51,26.59,26.5,26.59,76573.0
2017-05-22 10:05:00,26.59,26.61,26.58,26.61,78761.0,26.59,26.61,26.58,26.61,78761.0
2017-05-22 10:10:00,26.61,26.61,26.58,26.61,46873.0,26.61,26.61,26.58,26.61,46873.0
2017-05-22 10:15:00,26.61,26.64,26.59,26.64,142303.0,26.61,26.64,26.59,26.64,142303.0
2017-05-22 10:20:00,26.64,26.64,26.61,26.62,52522.0,26.64,26.64,26.61,26.62,52522.0
2017-05-22 10:25:00,26.62,26.64,26.61,26.64,46987.0,26.62,26.64,26.61,26.64,46987.0
2017-05-22 10:30:00,26.64,26.66,26.63,26.66,74735.0,26.64,26.66,26.63,26.66,74735.0
2017-05-22 10:35:00,26.66,26.68,26.65,26.68,62331.0,26.66,26.68,26.65,26.68,62331.0
2017-05-22 10:40:00,26.68,26.7,26.67,26.7,59246.0,26.68,26.7,26.67,26.7,59246.0
2017-05-22 10:45:00,26.7,26.71,26.67,26.68,74375.0,26.7,26.71,26.67,26.68,74375.0
2017-05-22 10:50:00,26.68,26.68,26.67,26.68,41082.0,26.68,26.68,26.67,26.68,41082.0
2017-05-22 10:55:00,26.68,26.71,26.67,26.71,146445.0,26.68,26.71,26.67,26.71,146445.0
2017-05-22 11:00:00,26.7,26.71,26.7,26.71,38923.0,26.7,26.71,26.7,26.71,38923.0
2017-05-22 11:05:00,26.71,26.76,26.7,26.76,94382.0,26.71,26.76,26.7,26.76,94382.0
2017-05-22 11:10:00,26.75,26.83,26.75,26.82,250896.0,26.75,26.83,26.75,26.82,250896.0
2017-05-22 11:15:00,26.82,26.82,26.79,26.79,47396.0,26.82,26.82,26.79,26.79,47396.0
2017-05-22 11:20:00,26.8,26.84,26.79,26.83,189780.0,26.8,26.84,26.79,26.83,189780.0
2017-05-22 11:25:00,26.84,26.85,26.82,26.85,60126.0,26.84,26.85,26.82,26.85,60126.0
2017-05-22 11:30:00,26.85,26.86,26.84,26.86,124127.0,26.85,26.86,26.84,26.86,124127.0
2017-05-22 11:35:00,26.86,26.86,26.84,26.86,205511.0,26.86,26.86,26.84,26.86,205511.0
2017-05-22 11:40:00,26.86,26.86,26.84,26.86,159275.0,26.86,26.86,26.84,26.86,159275.0
2017-05-22 11:45:00,26.85,26.88,26.85,26.88,66641.0,26.85,26.88,26.85,26.88,66641.0
2017-05-22 11:50:00,26.88,26.88,26.86,26.88,196166.0,26.88,26.88,26.86,26.88,196166.0
2017-05-22 11:55:00,26.88,26.9,26.87,26.89,118719.0,26.88,26.9,26.87,26.89,118719.0
2017-05-22 12:00:00,26.89,26.92,26.89,26.91,138414.0,26.89,26.92,26.89,26.91,138414.0
2017-05-22 12:05:00,26.92,26.93,26.91,26.93,226896.0,26.92,26.93,26.91,26.93,226896.0
2017-05-22 12:10:00,26.92,26.96,26.92,26.96,151859.0,26.92,26.96,26.92,26.96,151859.0
2017-05-22 12:15:00,26.96,26.97,26.94,26.95,86604.0,26.96,26.97,26.94,26.95,86604.0
2017-05-22 12:20:00,26.95,26.95,26.89,26.89,93640.0,26.95,26.95,26.89,26.89,93640.0
2017-05-22 12:25:00,26.89,26.92,26.89,26.9,51517.0,26.89,26.92,26.89,26.9,51517.0
2017-05-22 12:30:00,26.9,26.92,26.9,26.91,58052.0,26.9,26.92,26.9,26.91,58052.0
2017-05-22 12:35:00,26.91,26.92,26.91,26.92,49553.0,26.91,26.92,26.91,26.92,49553.0
2017-05-22 12:40:00,26.92,26.93,26.89,26.91,103944.0,26.92,26.93,26.89,26.91,103944.0
2017-05-22 12:45:00,26.9,26.91,26.9,26.91,46445.0,26.9,26.91,26.9,26.91,46445.0
2017-05-22 12:50:00,26.91,26.91,26.9,26.91,33270.0,26.91,26.91,26.9,26.91,33270.0
2017-05-22 12:55:00,26.91,26.91,26.86,26.87,67971.0,26.91,26.91,26.86,26.87,67971.0
2017-05-22 13:00:00,26.87,26.87,26.86,26.87,43886.0,26.87,26.87,26.86,26.87,43886.0
2017-05-22 13:05:00,26.87,26.88,26.86,26.88,84366.0,26.87,26.88,26.86,26.88,84366.0
2017-05-22 13:10:00,26.88,26.88,26.86,26.86,98445.0,26.88,26.88,26.86,26.86,98445.0
2017-05-22 13:15:00,26.86,26.87,26.85,26.86,46672.0,26.86,26.87,26.85,26.86,46672.0
2017-05-22 13:20:00,26.85,26.86,26.84,26.86,59113.0,26.85,26.86,26.84,26.86,59113.0
2017-05-22 13:25:00,26.86,26.86,26.85,26.86,19999.0,26.86,26.86,26.85,26.86,19999.0
2017-05-22 13:30:00,26.85,26.86,26.84,26.85,38777.0,26.85,26.86,26.84,26.85,38777.0
2017-05-22 13:35:00,26.84,26.85,26.82,26.83,44404.0,26.84,26.85,26.82,26.83,44404.0
2017-05-22 13:40:00,26.83,26.84,26.82,26.83,37693.0,26.83,26.84,26.82,26.83,37693.0
2017-05-22 13:45:00,26.84,26.84,26.82,26.83,40414.0,26.84,26.84,26.82,26.83,40414.0
2017-05-22 13:50:00,26.84,26.84,26.83,26.84,16207.0,26.84,26.84,26.83,26.84,16207.0
2017-05-22 13:55:00,26.83,26.84,26.8,26.8,65279.0,26.83,26.84,26.8,26.8,65279.0
2017-05-22 14:00:00,26.8,26.81,26.8,26.81,30721.0,26.8,26.81,26.8,26.81,30721.0
2017-05-22 14:05:00,26.8,26.81,26.8,26.8,16045.0,26.8,26.81,26.8,26.8,16045.0
2017-05-22 14:10:00,26.8,26.81,26.77,26.78,26266.0,26.8,26.81,26.77,26.78,26266.0
2017-05-22 14:15:00,26.78,26.78,26.76,26.76,20972.0,26.78,26.78,26.76,26.76,20972.0
2017-05-22 14:20:00,26.77,26.77,26.76,26.76,12525.0,26.77,26.77,26.76,26.76,12525.0
2017-05-22 14:25:00,26.76,26.77,26.76,26.77,21309.0,26.76,26.77,26.76,26.77,21309.0
2017-05-22 14:30:00,26.76,26.77,26.76,26.77,16400.0,26.76,26.77,26.76,26.77,16400.0
2017-05-22 14:35:00,26.76,26.79,26.75,26.78,55230.0,26.76,26.79,26.75,26.78,55230.0
2017-05-22 14:40:00,26.79,26.79,26.75,26.76,24653.0,26.79,26.79,26.75,26.76,24653.0
2017-05-22 14:45:00,26.76,26.76,26.74,26.74,15787.0,26.76,26.76,26.74,26.74,15787.0
2017-05-22 14:50:00,26.75,26.8,26.74,26.8,62855.0,26.75,26.8,26.74,26.8,62855.0
2017-05-22 14:55:00,26.8,26.8,26.76,26.77,49836.0,26.8,26.8,26.76,26.77,49836.0
2017-05-22 15:00:00,26.78,26.79,26.77,26.79,47060.0,26.78,26.79,26.77,26.79,47060.0
2017-05-22 15:05:00,26.79,26.8,26.78,26.8,46370.0,26.79,26.8,26.78,26.8,46370.0
2017-05-22 15:10:00,26.79,26.8,26.79,26.79,28551.0,26.79,26.8,26.79,26.79,28551.0
2017-05-22 15:15:00,26.8,26.8,26.79,26.8,26813.0,26.8,26.8,26.79,26.8,26813.0
2017-05-22 15:20:00,26.79,26.8,26.77,26.8,111806.0,26.79,26.8,26.77,26.8,111806.0
2017-05-22 15:25:00,26.8,26.81,26.78,26.8,73737.0,26.8,26.81,26.78,26.8,73737.0
2017-05-22 15:30:00,26.8,26.81,26.79,26.8,58168.0,26.8,26.81,26.79,26.8,58168.0
2017-05-22 15:35:00,26.8,26.81,26.79,26.8,117869.0,26.8,26.81,26.79,26.8,117869.0
2017-05-22 15:40:00,26.8,26.83,26.8,26.81,130162.0,26.8,26.83,26.8,26.81,130162.0
2017-05-22 15:45:00,26.81,26.82,26.79,26.79,138780.0,26.81,26.82,26.79,26.79,138780.0
2017-05-22 15:50:00,26.8,26.8,26.78,26.79,265993.0,26.8,26.8,26.78,26.79,265993.0
2017-05-22 15:55:00,26.78,26.8,26.78,26.79,545710.0,26.78,26.8,26.78,26.79,545710.0
2017-05-23 09:30:00,26.78,26.87,26.78,26.83,97375.0,26.78,26.87,26.78,26.83,97375.0
2017-05-23 09:35:00,26.83,26.84,26.8,26.83,28789.0,26.83,26.84,26.8,26.83,28789.0
2017-05-23 09:40:00,26.83,26.83,26.77,26.78,35077.0,26.83,26.83,26.77,26.78,35077.0
2017-05-23 09:45:00,26.78,26.78,26.74,26.75,75223.0,26.78,26.78,26.74,26.75,75223.0
2017-05-23 09:50:00,26.75,26.79,26.75,26.78,67896.0,26.75,26.79,26.75,26.78,67896.0
2017-05-23 09:55:00,26.78,26.83,26.77,26.82,62738.0,26.78,26.83,26.77,26.82,62738.0
2017-05-23 10:00:00,26.83,26.85,26.81,26.82,53164.0,26.83,26.85,26.81,26.82,53164.0
2017-05-23 10:05:00,26.82,26.82,26.78,26.81,29336.0,26.82,26.82,26.78,26.81,29336.0
2017-05-23 10:10:00,26.81,26.83,26.78,26.79,35832.0,26.81,26.83,26.78,26.79,35832.0
2017-05-23 10:15:00,26.79,26.79,26.74,26.76,28761.0,26.79,26.79,26.74,26.76,28761.0
2017-05-23 10:20:00,26.76,26.76,26.73,26.74,32827.0,26.76,26.76,26.73,26.74,32827.0
2017-05-23 10:25:00,26.73,26.75,26.72,26.72,26019.0,26.73,26.75,26.72,26.72,26019.0
2017-05-23 10:30:00,26.73,26.76,26.72,26.73,21713.0,26.73,26.76,26.72,26.73,21713.0
2017-05-23 10:35:00,26.74,26.77,26.73,26.76,37374.0,26.74,26.77,26.73,26.76,37374.0
2017-05-23 10:40:00,26.76,26.76,26.71,26.72,40046.0,26.76,26.76,26.71,26.72,40046.0
2017-05-23 10:45:00,26.72,26.74,26.71,26.74,16823.0,26.72,26.74,26.71,26.74,16823.0
2017-05-23 10:50:00,26.74,26.74,26.68,26.7,31049.0,26.74,26.74,26.68,26.7,31049.0
2017-05-23 10:55:00,26.7,26.73,26.69,26.73,60811.0,26.7,26.73,26.69,26.73,60811.0
2017-05-23 11:00:00,26.73,26.74,26.71,26.72,51805.0,26.73,26.74,26.71,26.72,51805.0
2017-05-23 11:05:00,26.72,26.73,26.71,26.72,45085.0,26.72,26.73,26.71,26.72,45085.0
2017-05-23 11:10:00,26.73,26.74,26.71,26.71,90804.0,26.73,26.74,26.71,26.71,90804.0
2017-05-23 11:15:00,26.71,26.72,26.69,26.69,57675.0,26.71,26.72,26.69,26.69,57675.0
2017-05-23 11:20:00,26.69,26.7,26.67,26.7,50316.0,26.69,26.7,26.67,26.7,50316.0
2017-05-23 11:25:00,26.69,26.7,26.68,26.69,11674.0,26.69,26.7,26.68,26.69,11674.0
2017-05-23 11:30:00,26.69,26.7,26.67,26.7,47032.0,26.69,26.7,26.67,26.7,47032.0
2017-05-23 11:35:00,26.7,26.71,26.69,26.7,16369.0,26.7,26.71,26.69,26.7,16369.0
2017-05-23 11:40:00,26.69,26.71,26.69,26.7,54122.0,26.69,26.71,26.69,26.7,54122.0
2017-05-23 11:45:00,26.7,26.7,26.68,26.69,23050.0,26.7,26.7,26.68,26.69,23050.0
2017-05-23 11:50:00,26.69,26.7,26.68,26.68,18726.0,26.69,26.7,26.68,26.68,18726.0
2017-05-23 11:55:00,26.68,26.7,26.68,26.7,29285.0,26.68,26.7,26.68,26.7,29285.0
2017-05-23 12:00:00,26.7,26.7,26.67,26.7,21780.0,26.7,26.7,26.67,26.7,21780.0
2017-05-23 12:05:00,26.7,26.7,26.68,26.68,16254.0,26.7,26.7,26.68,26.68,16254.0
2017-05-23 12:10:00,26.68,26.69,26.67,26.67,18335.0,26.68,26.69,26.67,26.67,18335.0
2017-05-23 12:15:00,26.67,26.68,26.66,26.66,26580.0,26.67,26.68,26.66,26.66,26580.0
2017-05-23 12:20:00,26.67,26.67,26.65,26.65,27637.0,26.67,26.67,26.65,26.65,27637.0
2017-05-23 12:25:00,26.65,26.66,26.62,26.63,90188.0,26.65,26.66,26.62,26.63,90188.0
2017-05-23 12:30:00,26.63,26.65,26.62,26.64,39586.0,26.63,26.65,26.62,26.64,39586.0
2017-05-23 12:35:00,26.64,26.66,26.64,26.66,28752.0,26.64,26.66,26.64,26.66,28752.0
2017-05-23 12:40:00,26.65,26.66,26.64,26.65,41455.0,26.65,26.66,26.64,26.65,41455.0
2017-05-23 12:45:00,26.64,26.66,26.64,26.65,58408.0,26.64,26.66,26.64,26.65,58408.0
2017-05-23 12:50:00,26.65,26.65,26.61,26.62,13656.0,26.65,26.65,26.61,26.62,13656.0
2017-05-23 12:55:00,26.61,26.63,26.6,26.61,27984.0,26.61,26.63,26.6,26.61,27984.0
2017-05-23 13:00:00,26.61,26.63,26.6,26.63,26316.0,26.61,26.63,26.6,26.63,26316.0
2017-05-23 13:05:00,26.63,26.65,26.62,26.64,45240.0,26.63,26.65,26.62,26.64,45240.0
2017-05-23 13:10:00,26.64,26.66,26.64,26.66,25238.0,26.64,26.66,26.64,26.66,25238.0
2017-05-23 13:15:00,26.66,26.66,26.63,26.63,32908.0,26.66,26.66,26.63,26.63,32908.0
2017-05-23 13:20:00,26.63,26.66,26.63,26.64,34774.0,26.63,26.66,26.63,26.64,34774.0
2017-05-23 13:25:00,26.64,26.65,26.62,26.63,20238.0,26.64,26.65,26.62,26.63,20238.0
2017-05-23 13:30:00,26.63,26.64,26.61,26.64,34656.0,26.63,26.64,26.61,26.64,34656.0
2017-05-23 13:35:00,26.64,26.64,26.62,26.64,21447.0,26.64,26.64,26.62,26.64,21447.0
2017-05-23 13:40:00,26.64,26.64,26.61,26.62,21143.0,26.64,26.64,26.61,26.62,21143.0
2017-05-23 13:45:00,26.63,26.64,26.61,26.64,24202.0,26.63,26.64,26.61,26.64,24202.0
2017-05-23 13:50:00,26.64,26.66,26.63,26.64,23426.0,26.64,26.66,26.63,26.64,23426.0
2017-05-23 13:55:00,26.64,26.65,26.63,26.65,27251.0,26.64,26.65,26.63,26.65,27251.0
2017-05-23 14:00:00,26.66,26.66,26.63,26.64,15739.0,26.66,26.66,26.63,26.64,15739.0
2017-05-23 14:05:00,26.65,26.65,26.63,26.64,29827.0,26.65,26.65,26.63,26.64,29827.0
2017-05-23 14:10:00,26.64,26.64,26.62,26.63,40614.0,26.64,26.64,26.62,26.63,40614.0
2017-05-23 14:15:00,26.63,26.64,26.62,26.64,26843.0,26.63,26.64,26.62,26.64,26843.0
2017-05-23 14:20:00,26.64,26.64,26.63,26.64,20264.0,26.64,26.64,26.63,26.64,20264.0
2017-05-23 14:25:00,26.63,26.64,26.61,26.63,45904.0,26.63,26.64,26.61,26.63,45904.0
2017-05-23 14:30:00,26.63,26.64,26.62,26.63,27548.0,26.63,26.64,26.62,26.63,27548.0
2017-05-23 14:35:00,26.63,26.64,26.62,26.64,29618.0,26.63,26.64,26.62,26.64,29618.0
2017-05-23 14:40:00,26.64,26.65,26.63,26.64,51998.0,26.64,26.65,26.63,26.64,51998.0
2017-05-23 14:45:00,26.64,26.66,26.64,26.66,44272.0,26.64,26.66,26.64,26.66,44272.0
2017-05-23 14:50:00,26.66,26.66,26.64,26.66,38522.0,26.66,26.66,26.64,26.66,38522.0
2017-05-23 14:55:00,26.66,26.66,26.64,26.66,37707.0,26.66,26.66,26.64,26.66,37707.0
2017-05-23 15:00:00,26.66,26.66,26.65,26.66,35878.0,26.66,26.66,26.65,26.66,35878.0
2017-05-23 15:05:00,26.66,26.67,26.65,26.66,84747.0,26.66,26.67,26.65,26.66,84747.0
2017-05-23 15:10:00,26.66,26.67,26.65,26.67,37717.0,26.66,26.67,26.65,26.67,37717.0
2017-05-23 15:15:00,26.66,26.68,26.65,26.68,90668.0,26.66,26.68,26.65,26.68,90668.0
2017-05-23 15:20:00,26.68,26.68,26.67,26.67,25095.0,26.68,26.68,26.67,26.67,25095.0
2017-05-23 15:25:00,26.68,26.68,26.65,26.65,78970.0,26.68,26.68,26.65,26.65,78970.0
2017-05-23 15:30:00,26.65,26.66,26.65,26.65,85625.0,26.65,26.66,26.65,26.65,85625.0
2017-05-23 15:35:00,26.66,26.67,26.65,26.66,80505.0,26.66,26.67,26.65,26.66,80505.0
2017-05-23 15:40:00,26.67,26.67,26.65,26.65,86706.0,26.67,26.67,26.65,26.65,86706.0
2017-05-23 15:45:00,26.66,26.67,26.65,26.66,110979.0,26.66,26.67,26.65,26.66,110979.0
2017-05-23 15:50:00,26.66,26.67,26.66,26.67,115434.0,26.66,26.67,26.66,26.67,115434.0
2017-05-23 15:55:00,26.67,26.68,26.66,26.68,297597.0,26.67,26.68,26.66,26.68,297597.0
2017-05-24 09:30:00,26.75,26.82,26.69,26.77,88570.0,26.75,26.82,26.69,26.77,88570.0
2017-05-24 09:35:00,26.77,26.79,26.74,26.77,33414.0,26.77,26.79,26.74,26.77,33414.0
2017-05-24 09:40:00,26.76,26.77,26.72,26.72,21825.0,26.76,26.77,26.72,26.72,21825.0
2017-05-24 09:45:00,26.73,26.73,26.69,26.71,14395.0,26.73,26.73,26.69,26.71,14395.0
2017-05-24 09:50:00,26.71,26.76,26.71,26.75,76609.0,26.71,26.76,26.71,26.75,76609.0
2017-05-24 09:55:00,26.75,26.76,26.74,26.76,18833.0,26.75,26.76,26.74,26.76,18833.0
2017-05-24 10:00:00,26.75,26.75,26.71,26.71,33791.0,26.75,26.75,26.71,26.71,33791.0
2017-05-24 10:05:00,26.71,26.74,26.71,26.73,33766.0,26.71,26.74,26.71,26.73,33766.0
2017-05-24 10:10:00,26.73,26.73,26.72,26.73,21531.0,26.73,26.73,26.72,26.73,21531.0
2017-05-24 10:15:00,26.73,26.77,26.72,26.77,44060.0,26.73,26.77,26.72,26.77,44060.0
2017-05-24 10:20:00,26.77,26.78,26.74,26.75,30438.0,26.77,26.78,26.74,26.75,30438.0
2017-05-24 10:25:00,26.74,26.76,26.74,26.75,38202.0,26.74,26.76,26.74,26.75,38202.0
2017-05-24 10:30:00,26.75,26.78,26.74,26.78,39520.0,26.75,26.78,26.74,26.78,39520.0
2017-05-24 10:35:00,26.78,26.79,26.76,26.77,92687.0,26.78,26.79,26.76,26.77,92687.0
2017-05-24 10:40:00,26.77,26.78,26.76,26.77,41237.0,26.77,26.78,26.76,26.77,41237.0
2017-05-24 10:45:00,26.77,26.79,26.76,26.79,29320.0,26.77,26.79,26.76,26.79,29320.0
2017-05-24 10:50:00,26.79,26.79,26.76,26.77,18664.0,26.79,26.79,26.76,26.77,18664.0
2017-05-24 10:55:00,26.76,26.77,26.74,26.74,19158.0,26.76,26.77,26.74,26.74,19158.0
2017-05-24 11:00:00,26.75,26.75,26.74,26.75,16400.0,26.75,26.75,26.74,26.75,16400.0
2017-05-24 11:05:00,26.75,26.77,26.74,26.75,22176.0,26.75,26.77,26.74,26.75,22176.0
2017-05-24 11:10:00,26.75,26.76,26.74,26.76,38632.0,26.75,26.76,26.74,26.76,38632.0
2017-05-24 11:15:00,26.76,26.76,26.75,26.76,11715.0,26.76,26.76,26.75,26.76,11715.0
2017-05-24 11:20:00,26.76,26.76,26.75,26.75,7562.0,26.76,26.76,26.75,26.75,7562.0
2017-05-24 11:25:00,26.76,26.78,26.74,26.78,35731.0,26.76,26.78,26.74,26.78,35731.0
2017-05-24 11:30:00,26.78,26.8,26.77,26.8,34335.0,26.78,26.8,26.77,26.8,34335.0
2017-05-24 11:35:00,26.8,26.82,26.79,26.81,38640.0,26.8,26.82,26.79,26.81,38640.0
2017-05-24 11:40:00,26.82,26.83,26.81,26.83,16624.0,26.82,26.83,26.81,26.83,16624.0
2017-05-24 11:45:00,26.83,26.85,26.82,26.83,28154.0,26.83,26.85,26.82,26.83,28154.0
2017-05-24 11:50:00,26.83,26.83,26.81,26.82,9462.0,26.83,26.83,26.81,26.82,9462.0
2017-05-24 11:55:00,26.83,26.83,26.82,26.83,32393.0,26.83,26.83,26.82,26.83,32393.0
2017-05-24 12:00:00,26.83,26.84,26.82,26.83,22199.0,26.83,26.84,26.82,26.83,22199.0
2017-05-24 12:05:00,26.84,26.86,26.83,26.86,25053.0,26.84,26.86,26.83,26.86,25053.0
2017-05-24 12:10:00,26.85,26.88,26.85,26.87,80216.0,26.85,26.88,26.85,26.87,80216.0
2017-05-24 12:15:00,26.87,26.89,26.86,26.89,73192.0,26.87,26.89,26.86,26.89,73192.0
2017-05-24 12:20:00,26.89,26.89,26.86,26.86,41073.0,26.89,26.89,26.86,26.86,41073.0
2017-05-24 12:25:00,26.87,26.87,26.86,26.87,7146.0,26.87,26.87,26.86,26.87,7146.0
2017-05-24 12:30:00,26.87,26.87,26.86,26.87,7064.0,26.87,26.87,26.86,26.87,7064.0
2017-05-24 12:35:00,26.87,26.87,26.86,26.86,375502.0,26.87,26.87,26.86,26.86,375502.0
2017-05-24 12:40:00,26.87,26.88,26.86,26.88,29382.0,26.87,26.88,26.86,26.88,29382.0
2017-05-24 12:45:00,26.88,26.9,26.87,26.89,22030.0,26.88,26.9,26.87,26.89,22030.0
2017-05-24 12:50:00,26.88,26.89,26.88,26.89,5018.0,26.88,26.89,26.88,26.89,5018.0
2017-05-24 12:55:00,26.88,26.93,26.88,26.92,47703.0,26.88,26.93,26.88,26.92,47703.0
2017-05-24 13:00:00,26.92,26.94,26.91,26.93,44001.0,26.92,26.94,26.91,26.93,44001.0
2017-05-24 13:05:00,26.93,26.94,26.93,26.94,17069.0,26.93,26.94,26.93,26.94,17069.0
2017-05-24 13:10:00,26.94,26.94,26.92,26.93,36202.0,26.94,26.94,26.92,26.93,36202.0
2017-05-24 13:15:00,26.93,26.95,26.93,26.95,51261.0,26.93,26.95,26.93,26.95,51261.0
2017-05-24 13:20:00,26.94,26.96,26.94,26.96,54222.0,26.94,26.96,26.94,26.96,54222.0
2017-05-24 13:25:00,26.96,26.98,26.95,26.96,74532.0,26.96,26.98,26.95,26.96,74532.0
2017-05-24 13:30:00,26.96,26.99,26.96,26.98,84244.0,26.96,26.99,26.96,26.98,84244.0
2017-05-24 13:35:00,26.98,26.99,26.97,26.98,28003.0,26.98,26.99,26.97,26.98,28003.0
2017-05-24 13:40:00,26.99,27.02,26.98,27.01,113092.0,26.99,27.02,26.98,27.01,113092.0
2017-05-24 13:45:00,27.0,27.01,26.96,26.96,29915.0,27.0,27.01,26.96,26.96,29915.0
2017-05-24 13:50:00,26.96,26.97,26.95,26.96,38649.0,26.96,26.97,26.95,26.96,38649.0
2017-05-24 13:55:00,26.97,26.97,26.96,26.97,25451.0,26.97,26.97,26.96,26.97,25451.0
2017-05-24 14:00:00,26.96,26.97,26.94,26.95,142623.0,26.96,26.97,26.94,26.95,142623.0
2017-05-24 14:05:00,26.95,26.99,26.95,26.99,45177.0,26.95,26.99,26.95,26.99,45177.0
2017-05-24 14:10:00,26.98,27.0,26.98,26.99,21616.0,26.98,27.0,26.98,26.99,21616.0
2017-05-24 14:15:00,27.0,27.01,26.99,27.01,102639.0,27.0,27.01,26.99,27.01,102639.0
2017-05-24 14:20:00,27.01,27.01,26.96,26.96,63253.0,27.01,27.01,26.96,26.96,63253.0
2017-05-24 14:25:00,26.96,27.01,26.96,27.0,138882.0,26.96,27.01,26.96,27.0,138882.0
2017-05-24 14:30:00,27.01,27.01,26.95,26.96,26480.0,27.01,27.01,26.95,26.96,26480.0
2017-05-24 14:35:00,26.96,26.97,26.95,26.96,12548.0,26.96,26.97,26.95,26.96,12548.0
2017-05-24 14:40:00,26.96,26.97,26.94,26.95,50105.0,26.96,26.97,26.94,26.95,50105.0
2017-05-24 14:45:00,26.95,26.97,26.94,26.97,38243.0,26.95,26.97,26.94,26.97,38243.0
2017-05-24 14:50:00,26.97,26.97,26.96,26.96,6863.0,26.97,26.97,26.96,26.96,6863.0
2017-05-24 14:55:00,26.96,26.98,26.96,26.98,32606.0,26.96,26.98,26.96,26.98,32606.0
2017-05-24 15:00:00,26.98,26.99,26.97,26.99,47046.0,26.98,26.99,26.97,26.99,47046.0
2017-05-24 15:05:00,26.99,26.99,26.97,26.97,60071.0,26.99,26.99,26.97,26.97,60071.0
2017-05-24 15:10:00,26.98,26.98,26.97,26.98,25471.0,26.98,26.98,26.97,26.98,25471.0
2017-05-24 15:15:00,26.98,27.01,26.97,27.01,146794.0,26.98,27.01,26.97,27.01,146794.0
2017-05-24 15:20:00,27.01,27.02,26.99,27.01,154702.0,27.01,27.02,26.99,27.01,154702.0
2017-05-24 15:25:00,27.01,27.02,27.0,27.02,67422.0,27.01,27.02,27.0,27.02,67422.0
2017-05-24 15:30:00,27.02,27.06,27.01,27.04,177175.0,27.02,27.06,27.01,27.04,177175.0
2017-05-24 15:35:00,27.03,27.04,27.02,27.03,42830.0,27.03,27.04,27.02,27.03,42830.0
2017-05-24 15:40:00,27.03,27.05,27.02,27.04,307100.0,27.03,27.05,27.02,27.04,307100.0
2017-05-24 15:45:00,27.04,27.05,27.03,27.05,214040.0,27.04,27.05,27.03,27.05,214040.0
2017-05-24 15:50:00,27.05,27.07,27.04,27.06,195563.0,27.05,27.07,27.04,27.06,195563.0
2017-05-24 15:55:00,27.06,27.09,27.04,27.04,536831.0,27.06,27.09,27.04,27.04,536831.0
2017-05-25 09:30:00,27.23,27.23,27.06,27.15,68020.0,27.23,27.23,27.06,27.15,68020.0
2017-05-25 09:35:00,27.14,27.15,27.09,27.1,40102.0,27.14,27.15,27.09,27.1,40102.0
2017-05-25 09:40:00,27.1,27.12,27.05,27.12,55117.0,27.1,27.12,27.05,27.12,55117.0
2017-05-25 09:45:00,27.12,27.15,27.11,27.11,48643.0,27.12,27.15,27.11,27.11,48643.0
2017-05-25 09:50:00,27.11,27.12,27.07,27.08,32868.0,27.11,27.12,27.07,27.08,32868.0
2017-05-25 09:55:00,27.08,27.08,27.03,27.06,28485.0,27.08,27.08,27.03,27.06,28485.0
2017-05-25 10:00:00,27.07,27.1,27.05,27.09,34473.0,27.07,27.1,27.05,27.09,34473.0
2017-05-25 10:05:00,27.09,27.1,27.05,27.08,87893.0,27.09,27.1,27.05,27.08,87893.0
2017-05-25 10:10:00,27.07,27.11,27.06,27.11,93959.0,27.07,27.11,27.06,27.11,93959.0
2017-05-25 10:15:00,27.1,27.11,27.09,27.09,20185.0,27.1,27.11,27.09,27.09,20185.0
2017-05-25 10:20:00,27.1,27.1,27.05,27.05,94138.0,27.1,27.1,27.05,27.05,94138.0
2017-05-25 10:25:00,27.05,27.09,27.04,27.08,39687.0,27.05,27.09,27.04,27.08,39687.0
2017-05-25 10:30:00,27.07,27.1,27.05,27.09,117388.0,27.07,27.1,27.05,27.09,117388.0
2017-05-25 10:35:00,27.1,27.11,27.08,27.11,80714.0,27.1,27.11,27.08,27.11,80714.0
2017-05-25 10:40:00,27.11,27.12,27.08,27.09,49791.0,27.11,27.12,27.08,27.09,49791.0
2017-05-25 10:45:00,27.09,27.12,27.08,27.12,70263.0,27.09,27.12,27.08,27.12,70263.0
2017-05-25 10:50:00,27.12,27.16,27.11,27.15,45105.0,27.12,27.16,27.11,27.15,45105.0
2017-05-25 10:55:00,27.15,27.16,27.14,27.14,11253.0,27.15,27.16,27.14,27.14,11253.0
2017-05-25 11:00:00,27.14,27.15,27.13,27.14,30943.0,27.14,27.15,27.13,27.14,30943.0
2017-05-25 11:05:00,27.14,27.15,27.12,27.14,27165.0,27.14,27.15,27.12,27.14,27165.0
2017-05-25 11:10:00,27.14,27.16,27.14,27.15,56817.0,27.14,27.16,27.14,27.15,56817.0
2017-05-25 11:15:00,27.16,27.16,27.12,27.15,91158.0,27.16,27.16,27.12,27.15,91158.0
2017-05-25 11:20:00,27.16,27.19,27.15,27.18,34558.0,27.16,27.19,27.15,27.18,34558.0
2017-05-25 11:25:00,27.18,27.19,27.18,27.19,11430.0,27.18,27.19,27.18,27.19,11430.0
2017-05-25 11:30:00,27.19,27.22,27.16,27.21,290436.0,27.19,27.22,27.16,27.21,290436.0
2017-05-25 11:35:00,27.2,27.23,27.19,27.21,98449.0,27.2,27.23,27.19,27.21,98449.0
2017-05-25 11:40:00,27.21,27.22,27.19,27.22,63381.0,27.21,27.22,27.19,27.22,63381.0
2017-05-25 11:45:00,27.23,27.23,27.21,27.21,57558.0,27.23,27.23,27.21,27.21,57558.0
2017-05-25 11:50:00,27.21,27.22,27.17,27.19,110064.0,27.21,27.22,27.17,27.19,110064.0
2017-05-25 11:55:00,27.18,27.2,27.18,27.19,33769.0,27.18,27.2,27.18,27.19,33769.0
2017-05-25 12:00:00,27.19,27.2,27.19,27.19,7173.0,27.19,27.2,27.19,27.19,7173.0
2017-05-25 12:05:00,27.19,27.21,27.18,27.21,43847.0,27.19,27.21,27.18,27.21,43847.0
2017-05-25 12:10:00,27.2,27.22,27.2,27.21,17556.0,27.2,27.22,27.2,27.21,17556.0
2017-05-25 12:15:00,27.21,27.25,27.21,27.25,32853.0,27.21,27.25,27.21,27.25,32853.0
2017-05-25 12:20:00,27.25,27.26,27.22,27.23,97321.0,27.25,27.26,27.22,27.23,97321.0
2017-05-25 12:25:00,27.23,27.24,27.22,27.23,18005.0,27.23,27.24,27.22,27.23,18005.0
2017-05-25 12:30:00,27.23,27.25,27.22,27.24,17946.0,27.23,27.25,27.22,27.24,17946.0
2017-05-25 12:35:00,27.24,27.25,27.23,27.24,16783.0,27.24,27.25,27.23,27.24,16783.0
2017-05-25 12:40:00,27.24,27.25,27.22,27.25,17454.0,27.24,27.25,27.22,27.25,17454.0
2017-05-25 12:45:00,27.24,27.25,27.24,27.25,12840.0,27.24,27.25,27.24,27.25,12840.0
2017-05-25 12:50:00,27.25,27.29,27.22,27.28,65275.0,27.25,27.29,27.22,27.28,65275.0
2017-05-25 12:55:00,27.29,27.29,27.28,27.28,4616.0,27.29,27.29,27.28,27.28,4616.0
2017-05-25 13:00:00,27.29,27.32,27.24,27.26,120229.0,27.29,27.32,27.24,27.26,120229.0
2017-05-25 13:05:00,27.27,27.27,27.25,27.27,53101.0,27.27,27.27,27.25,27.27,53101.0
2017-05-25 13:10:00,27.27,27.28,27.26,27.27,13099.0,27.27,27.28,27.26,27.27,13099.0
2017-05-25 13:15:00,27.27,27.3,27.26,27.3,15426.0,27.27,27.3,27.26,27.3,15426.0
2017-05-25 13:20:00,27.29,27.3,27.27,27.28,28521.0,27.29,27.3,27.27,27.28,28521.0
2017-05-25 13:25:00,27.28,27.28,27.26,27.27,10748.0,27.28,27.28,27.26,27.27,10748.0
2017-05-25 13:30:00,27.27,27.27,27.25,27.26,15924.0,27.27,27.27,27.25,27.26,15924.0
2017-05-25 13:35:00,27.27,27.28,27.26,27.26,13397.0,27.27,27.28,27.26,27.26,13397.0
2017-05-25 13:40:00,27.26,27.28,27.26,27.28,19190.0,27.26,27.28,27.26,27.28,19190.0
2017-05-25 13:45:00,27.27,27.28,27.25,27.26,22949.0,27.27,27.28,27.25,27.26,22949.0
2017-05-25 13:50:00,27.27,27.29,27.26,27.28,17338.0,27.27,27.29,27.26,27.28,17338.0
2017-05-25 13:55:00,27.28,27.3,27.27,27.3,14354.0,27.28,27.3,27.27,27.3,14354.0
2017-05-25 14:00:00,27.3,27.3,27.29,27.29,6235.0,27.3,27.3,27.29,27.29,6235.0
2017-05-25 14:05:00,27.29,27.3,27.28,27.3,20673.0,27.29,27.3,27.28,27.3,20673.0
2017-05-25 14:10:00,27.29,27.3,27.29,27.29,4902.0,27.29,27.3,27.29,27.29,4902.0
2017-05-25 14:15:00,27.3,27.31,27.29,27.3,24909.0,27.3,27.31,27.29,27.3,24909.0
2017-05-25 14:20:00,27.3,27.32,27.29,27.32,46331.0,27.3,27.32,27.29,27.32,46331.0
2017-05-25 14:25:00,27.32,27.32,27.3,27.31,21988.0,27.32,27.32,27.3,27.31,21988.0
2017-05-25 14:30:00,27.31,27.32,27.31,27.31,7520.0,27.31,27.32,27.31,27.31,7520.0
2017-05-25 14:35:00,27.32,27.33,27.3,27.32,74712.0,27.32,27.33,27.3,27.32,74712.0
2017-05-25 14:40:00,27.33,27.34,27.32,27.33,38720.0,27.33,27.34,27.32,27.33,38720.0
2017-05-25 14:45:00,27.34,27.37,27.33,27.34,75497.0,27.34,27.37,27.33,27.34,75497.0
2017-05-25 14:50:00,27.34,27.35,27.34,27.35,22607.0,27.34,27.35,27.34,27.35,22607.0
2017-05-25 14:55:00,27.35,27.36,27.34,27.35,40249.0,27.35,27.36,27.34,27.35,40249.0
2017-05-25 15:00:00,27.35,27.35,27.32,27.33,40629.0,27.35,27.35,27.32,27.33,40629.0
2017-05-25 15:05:00,27.34,27.36,27.32,27.36,52744.0,27.34,27.36,27.32,27.36,52744.0
2017-05-25 15:10:00,27.36,27.37,27.35,27.37,47934.0,27.36,27.37,27.35,27.37,47934.0
2017-05-25 15:15:00,27.37,27.37,27.35,27.35,40461.0,27.37,27.37,27.35,27.35,40461.0
2017-05-25 15:20:00,27.36,27.36,27.33,27.36,58968.0,27.36,27.36,27.33,27.36,58968.0
2017-05-25 15:25:00,27.36,27.39,27.31,27.32,190100.0,27.36,27.39,27.31,27.32,190100.0
2017-05-25 15:30:00,27.32,27.33,27.31,27.33,39802.0,27.32,27.33,27.31,27.33,39802.0
2017-05-25 15:35:00,27.32,27.33,27.29,27.29,61781.0,27.32,27.33,27.29,27.29,61781.0
2017-05-25 15:40:00,27.3,27.31,27.29,27.3,57706.0,27.3,27.31,27.29,27.3,57706.0
2017-05-25 15:45:00,27.3,27.34,27.3,27.31,132601.0,27.3,27.34,27.3,27.31,132601.0
2017-05-25 15:50:00,27.31,27.31,27.27,27.27,170229.0,27.31,27.31,27.27,27.27,170229.0
2017-05-25 15:55:00,27.27,27.28,27.25,27.26,398399.0,27.27,27.28,27.25,27.26,398399.0
2017-05-26 09:30:00,27.26,27.4,27.19,27.38,153445.0,27.26,27.4,27.19,27.38,153445.0
2017-05-26 09:35:00,27.38,27.45,27.35,27.43,105080.0,27.38,27.45,27.35,27.43,105080.0
2017-05-26 09:40:00,27.44,27.52,27.39,27.39,298628.0,27.44,27.52,27.39,27.39,298628.0
2017-05-26 09:45:00,27.39,27.46,27.39,27.42,131164.0,27.39,27.46,27.39,27.42,131164.0
2017-05-26 09:50:00,27.42,27.47,27.41,27.45,105246.0,27.42,27.47,27.41,27.45,105246.0
2017-05-26 09:55:00,27.45,27.46,27.4,27.45,110605.0,27.45,27.46,27.4,27.45,110605.0
2017-05-26 10:00:00,27.46,27.46,27.42,27.44,85225.0,27.46,27.46,27.42,27.44,85225.0
2017-05-26 10:05:00,27.44,27.46,27.41,27.41,54683.0,27.44,27.46,27.41,27.41,54683.0
2017-05-26 10:10:00,27.41,27.41,27.37,27.4,89483.0,27.41,27.41,27.37,27.4,89483.0
2017-05-26 10:15:00,27.41,27.41,27.39,27.4,25377.0,27.41,27.41,27.39,27.4,25377.0
2017-05-26 10:20:00,27.4,27.41,27.39,27.39,86428.0,27.4,27.41,27.39,27.39,86428.0
2017-05-26 10:25:00,27.39,27.4,27.32,27.33,48057.0,27.39,27.4,27.32,27.33,48057.0
2017-05-26 10:30:00,27.32,27.33,27.32,27.33,20334.0,27.32,27.33,27.32,27.33,20334.0
2017-05-26 10:35:00,27.32,27.37,27.32,27.36,38301.0,27.32,27.37,27.32,27.36,38301.0
2017-05-26 10:40:00,27.36,27.38,27.35,27.35,54654.0,27.36,27.38,27.35,27.35,54654.0
2017-05-26 10:45:00,27.35,27.39,27.35,27.38,34779.0,27.35,27.39,27.35,27.38,34779.0
2017-05-26 10:50:00,27.38,27.4,27.37,27.39,17398.0,27.38,27.4,27.37,27.39,17398.0
2017-05-26 10:55:00,27.39,27.39,27.36,27.38,34055.0,27.39,27.39,27.36,27.38,34055.0
2017-05-26 11:00:00,27.37,27.38,27.34,27.34,186019.0,27.37,27.38,27.34,27.34,186019.0
2017-05-26 11:05:00,27.34,27.35,27.31,27.34,55286.0,27.34,27.35,27.31,27.34,55286.0
2017-05-26 11:10:00,27.34,27.35,27.27,27.27,64050.0,27.34,27.35,27.27,27.27,64050.0
2017-05-26 11:15:00,27.27,27.27,27.24,27.27,69947.0,27.27,27.27,27.24,27.27,69947.0
2017-05-26 11:20:00,27.27,27.28,27.26,27.27,17396.0,27.27,27.28,27.26,27.27,17396.0
2017-05-26 11:25:00,27.27,27.28,27.26,27.28,26383.0,27.27,27.28,27.26,27.28,26383.0
2017-05-26 11:30:00,27.28,27.28,27.25,27.27,128417.0,27.28,27.28,27.25,27.27,128417.0
2017-05-26 11:35:00,27.27,27.28,27.26,27.27,44617.0,27.27,27.28,27.26,27.27,44617.0
2017-05-26 11:40:00,27.27,27.27,27.22,27.24,99329.0,27.27,27.27,27.22,27.24,99329.0
2017-05-26 11:45:00,27.23,27.24,27.21,27.23,99553.0,27.23,27.24,27.21,27.23,99553.0
2017-05-26 11:50:00,27.24,27.25,27.21,27.25,48553.0,27.24,27.25,27.21,27.25,48553.0
2017-05-26 11:55:00,27.25,27.25,27.2,27.2,10957.0,27.25,27.25,27.2,27.2,10957.0
2017-05-26 12:00:00,27.2,27.22,27.19,27.21,108907.0,27.2,27.22,27.19,27.21,108907.0
2017-05-26 12:05:00,27.21,27.24,27.21,27.23,29057.0,27.21,27.24,27.21,27.23,29057.0
2017-05-26 12:10:00,27.24,27.24,27.21,27.21,76125.0,27.24,27.24,27.21,27.21,76125.0
2017-05-26 12:15:00,27.21,27.23,27.2,27.22,43845.0,27.21,27.23,27.2,27.22,43845.0
2017-05-26 12:20:00,27.21,27.22,27.21,27.22,16900.0,27.21,27.22,27.21,27.22,16900.0
2017-05-26 12:25:00,27.21,27.22,27.21,27.21,6733.0,27.21,27.22,27.21,27.21,6733.0
2017-05-26 12:30:00,27.21,27.22,27.2,27.2,6900.0,27.21,27.22,27.2,27.2,6900.0
2017-05-26 12:35:00,27.2,27.21,27.19,27.2,37741.0,27.2,27.21,27.19,27.2,37741.0
2017-05-26 12:40:00,27.2,27.21,27.19,27.19,8500.0,27.2,27.21,27.19,27.19,8500.0
2017-05-26 12:45:00,27.19,27.23,27.19,27.23,41389.0,27.19,27.23,27.19,27.23,41389.0
2017-05-26 12:50:00,27.23,27.24,27.22,27.22,23420.0,27.23,27.24,27.22,27.22,23420.0
2017-05-26 12:55:00,27.21,27.23,27.21,27.23,32088.0,27.21,27.23,27.21,27.23,32088.0
2017-05-26 13:00:00,27.23,27.23,27.22,27.23,6499.0,27.23,27.23,27.22,27.23,6499.0
2017-05-26 13:05:00,27.23,27.24,27.22,27.24,18533.0,27.23,27.24,27.22,27.24,18533.0
2017-05-26 13:10:00,27.24,27.24,27.22,27.23,56480.0,27.24,27.24,27.22,27.23,56480.0
2017-05-26 13:15:00,27.23,27.23,27.19,27.19,11424.0,27.23,27.23,27.19,27.19,11424.0
2017-05-26 13:20:00,27.19,27.22,27.19,27.21,41859.0,27.19,27.22,27.19,27.21,41859.0
2017-05-26 13:25:00,27.21,27.22,27.21,27.21,4918.0,27.21,27.22,27.21,27.21,4918.0
2017-05-26 13:30:00,27.21,27.22,27.2,27.2,10100.0,27.21,27.22,27.2,27.2,10100.0
2017-05-26 13:35:00,27.2,27.21,27.2,27.2,9169.0,27.2,27.21,27.2,27.2,9169.0
2017-05-26 13:40:00,27.21,27.22,27.2,27.22,11470.0,27.21,27.22,27.2,27.22,11470.0
2017-05-26 13:45:00,27.21,27.22,27.2,27.2,46677.0,27.21,27.22,27.2,27.2,46677.0
2017-05-26 13:50:00,27.21,27.22,27.2,27.22,21315.0,27.21,27.22,27.2,27.22,21315.0
2017-05-26 13:55:00,27.22,27.22,27.21,27.21,9670.0,27.22,27.22,27.21,27.21,9670.0
2017-05-26 14:00:00,27.21,27.22,27.2,27.2,16149.0,27.21,27.22,27.2,27.2,16149.0
2017-05-26 14:05:00,27.2,27.22,27.2,27.21,19654.0,27.2,27.22,27.2,27.21,19654.0
2017-05-26 14:10:00,27.21,27.23,27.2,27.2,23740.0,27.21,27.23,27.2,27.2,23740.0
2017-05-26 14:15:00,27.2,27.23,27.19,27.22,51691.0,27.2,27.23,27.19,27.22,51691.0
2017-05-26 14:20:00,27.21,27.23,27.21,27.22,16004.0,27.21,27.23,27.21,27.22,16004.0
2017-05-26 14:25:00,27.22,27.23,27.22,27.22,17388.0,27.22,27.23,27.22,27.22,17388.0
2017-05-26 14:30:00,27.23,27.24,27.22,27.22,116131.0,27.23,27.24,27.22,27.22,116131.0
2017-05-26 14:35:00,27.22,27.24,27.22,27.24,18030.0,27.22,27.24,27.22,27.24,18030.0
2017-05-26 14:40:00,27.24,27.3,27.23,27.29,84166.0,27.24,27.3,27.23,27.29,84166.0
2017-05-26 14:45:00,27.28,27.29,27.28,27.29,18723.0,27.28,27.29,27.28,27.29,18723.0
2017-05-26 14:50:00,27.29,27.3,27.28,27.3,36824.0,27.29,27.3,27.28,27.3,36824.0
2017-05-26 14:55:00,27.3,27.3,27.29,27.3,18811.0,27.3,27.3,27.29,27.3,18811.0
2017-05-26 15:00:00,27.3,27.31,27.29,27.31,13920.0,27.3,27.31,27.29,27.31,13920.0
2017-05-26 15:05:00,27.31,27.31,27.28,27.3,38280.0,27.31,27.31,27.28,27.3,38280.0
2017-05-26 15:10:00,27.3,27.32,27.29,27.32,30290.0,27.3,27.32,27.29,27.32,30290.0
2017-05-26 15:15:00,27.32,27.32,27.31,27.32,14674.0,27.32,27.32,27.31,27.32,14674.0
2017-05-26 15:20:00,27.32,27.32,27.31,27.32,20535.0,27.32,27.32,27.31,27.32,20535.0
2017-05-26 15:25:00,27.32,27.35,27.31,27.34,166467.0,27.32,27.35,27.31,27.34,166467.0
2017-05-26 15:30:00,27.34,27.35,27.32,27.33,63451.0,27.34,27.35,27.32,27.33,63451.0
2017-05-26 15:35:00,27.33,27.33,27.32,27.33,33297.0,27.33,27.33,27.32,27.33,33297.0
2017-05-26 15:40:00,27.33,27.33,27.32,27.33,32641.0,27.33,27.33,27.32,27.33,32641.0
2017-05-26 15:45:00,27.33,27.33,27.32,27.33,45986.0,27.33,27.33,27.32,27.33,45986.0
2017-05-26 15:50:00,27.33,27.34,27.32,27.32,141759.0,27.33,27.34,27.32,27.32,141759.0
2017-05-26 15:55:00,27.33,27.33,27.3,27.31,268878.0,27.33,27.33,27.3,27.31,268878.0
2017-05-30 09:30:00,27.24,27.3,27.19,27.25,114559.0,27.24,27.3,27.19,27.25,114559.0
2017-05-30 09:35:00,27.26,27.29,27.26,27.27,40589.0,27.26,27.29,27.26,27.27,40589.0
2017-05-30 09:40:00,27.27,27.3,27.26,27.28,163127.0,27.27,27.3,27.26,27.28,163127.0
2017-05-30 09:45:00,27.28,27.29,27.24,27.25,38938.0,27.28,27.29,27.24,27.25,38938.0
2017-05-30 09:50:00,27.25,27.29,27.24,27.28,68752.0,27.25,27.29,27.24,27.28,68752.0
2017-05-30 09:55:00,27.27,27.28,27.26,27.28,59331.0,27.27,27.28,27.26,27.28,59331.0
2017-05-30 10:00:00,27.28,27.3,27.24,27.26,110517.0,27.28,27.3,27.24,27.26,110517.0
2017-05-30 10:05:00,27.26,27.26,27.22,27.22,91935.0,27.26,27.26,27.22,27.22,91935.0
2017-05-30 10:10:00,27.23,27.23,27.2,27.21,24210.0,27.23,27.23,27.2,27.21,24210.0
2017-05-30 10:15:00,27.21,27.21,27.17,27.18,32472.0,27.21,27.21,27.17,27.18,32472.0
2017-05-30 10:20:00,27.19,27.2,27.18,27.19,24133.0,27.19,27.2,27.18,27.19,24133.0
2017-05-30 10:25:00,27.2,27.2,27.15,27.16,56118.0,27.2,27.2,27.15,27.16,56118.0
2017-05-30 10:30:00,27.16,27.2,27.15,27.2,33847.0,27.16,27.2,27.15,27.2,33847.0
2017-05-30 10:35:00,27.2,27.26,27.19,27.25,68234.0,27.2,27.26,27.19,27.25,68234.0
2017-05-30 10:40:00,27.25,27.26,27.23,27.23,68123.0,27.25,27.26,27.23,27.23,68123.0
2017-05-30 10:45:00,27.24,27.24,27.23,27.24,18474.0,27.24,27.24,27.23,27.24,18474.0
2017-05-30 10:50:00,27.23,27.24,27.2,27.22,53696.0,27.23,27.24,27.2,27.22,53696.0
2017-05-30 10:55:00,27.22,27.23,27.22,27.22,25179.0,27.22,27.23,27.22,27.22,25179.0
2017-05-30 11:00:00,27.22,27.23,27.22,27.23,22840.0,27.22,27.23,27.22,27.23,22840.0
2017-05-30 11:05:00,27.23,27.25,27.22,27.24,33431.0,27.23,27.25,27.22,27.24,33431.0
2017-05-30 11:10:00,27.24,27.24,27.22,27.23,16202.0,27.24,27.24,27.22,27.23,16202.0
2017-05-30 11:15:00,27.22,27.23,27.19,27.22,34671.0,27.22,27.23,27.19,27.22,34671.0
2017-05-30 11:20:00,27.23,27.24,27.22,27.22,50449.0,27.23,27.24,27.22,27.22,50449.0
2017-05-30 11:25:00,27.22,27.23,27.21,27.21,21036.0,27.22,27.23,27.21,27.21,21036.0
2017-05-30 11:30:00,27.22,27.25,27.21,27.25,51174.0,27.22,27.25,27.21,27.25,51174.0
2017-05-30 11:35:00,27.25,27.26,27.24,27.25,35814.0,27.25,27.26,27.24,27.25,35814.0
2017-05-30 11:40:00,27.24,27.25,27.24,27.24,25559.0,27.24,27.25,27.24,27.24,25559.0
2017-05-30 11:45:00,27.25,27.26,27.24,27.26,25356.0,27.25,27.26,27.24,27.26,25356.0
2017-05-30 11:50:00,27.26,27.27,27.25,27.25,48987.0,27.26,27.27,27.25,27.25,48987.0
2017-05-30 11:55:00,27.25,27.26,27.25,27.26,24891.0,27.25,27.26,27.25,27.26,24891.0
2017-05-30 12:00:00,27.26,27.27,27.25,27.26,51775.0,27.26,27.27,27.25,27.26,51775.0
2017-05-30 12:05:00,27.26,27.29,27.25,27.29,115614.0,27.26,27.29,27.25,27.29,115614.0
2017-05-30 12:10:00,27.29,27.3,27.28,27.3,61115.0,27.29,27.3,27.28,27.3,61115.0
2017-05-30 12:15:00,27.3,27.31,27.29,27.31,16800.0,27.3,27.31,27.29,27.31,16800.0
2017-05-30 12:20:00,27.3,27.31,27.29,27.29,47564.0,27.3,27.31,27.29,27.29,47564.0
2017-05-30 12:25:00,27.29,27.3,27.28,27.28,24823.0,27.29,27.3,27.28,27.28,24823.0
2017-05-30 12:30:00,27.28,27.3,27.28,27.28,26765.0,27.28,27.3,27.28,27.28,26765.0
2017-05-30 12:35:00,27.29,27.3,27.28,27.28,38815.0,27.29,27.3,27.28,27.28,38815.0
2017-05-30 12:40:00,27.28,27.29,27.27,27.28,11011.0,27.28,27.29,27.27,27.28,11011.0
2017-05-30 12:45:00,27.28,27.3,27.27,27.3,30507.0,27.28,27.3,27.27,27.3,30507.0
2017-05-30 12:50:00,27.3,27.3,27.28,27.29,22654.0,27.3,27.3,27.28,27.29,22654.0
2017-05-30 12:55:00,27.29,27.29,27.28,27.29,8900.0,27.29,27.29,27.28,27.29,8900.0
2017-05-30 13:00:00,27.29,27.31,27.29,27.3,72103.0,27.29,27.31,27.29,27.3,72103.0
2017-05-30 13:05:00,27.3,27.3,27.29,27.3,31632.0,27.3,27.3,27.29,27.3,31632.0
2017-05-30 13:10:00,27.3,27.3,27.27,27.28,33357.0,27.3,27.3,27.27,27.28,33357.0
2017-05-30 13:15:00,27.27,27.29,27.27,27.29,26721.0,27.27,27.29,27.27,27.29,26721.0
2017-05-30 13:20:00,27.29,27.3,27.27,27.28,53578.0,27.29,27.3,27.27,27.28,53578.0
2017-05-30 13:25:00,27.27,27.3,27.25,27.3,71887.0,27.27,27.3,27.25,27.3,71887.0
2017-05-30 13:30:00,27.3,27.31,27.28,27.31,22423.0,27.3,27.31,27.28,27.31,22423.0
2017-05-30 13:35:00,27.31,27.32,27.3,27.32,19455.0,27.31,27.32,27.3,27.32,19455.0
2017-05-30 13:40:00,27.32,27.32,27.31,27.32,15505.0,27.32,27.32,27.31,27.32,15505.0
2017-05-30 13:45:00,27.32,27.32,27.29,27.29,25432.0,27.32,27.32,27.29,27.29,25432.0
2017-05-30 13:50:00,27.29,27.3,27.28,27.29,28307.0,27.29,27.3,27.28,27.29,28307.0
2017-05-30 13:55:00,27.29,27.29,27.28,27.28,8123.0,27.29,27.29,27.28,27.28,8123.0
2017-05-30 14:00:00,27.28,27.31,27.28,27.3,116315.0,27.28,27.31,27.28,27.3,116315.0
2017-05-30 14:05:00,27.3,27.33,27.29,27.33,20046.0,27.3,27.33,27.29,27.33,20046.0
2017-05-30 14:10:00,27.33,27.33,27.3,27.3,29222.0,27.33,27.33,27.3,27.3,29222.0
2017-05-30 14:15:00,27.3,27.32,27.3,27.3,37379.0,27.3,27.32,27.3,27.3,37379.0
2017-05-30 14:20:00,27.3,27.32,27.29,27.32,32998.0,27.3,27.32,27.29,27.32,32998.0
2017-05-30 14:25:00,27.31,27.33,27.3,27.32,19478.0,27.31,27.33,27.3,27.32,19478.0
2017-05-30 14:30:00,27.32,27.35,27.32,27.35,10325.0,27.32,27.35,27.32,27.35,10325.0
2017-05-30 14:35:00,27.35,27.35,27.31,27.33,52989.0,27.35,27.35,27.31,27.33,52989.0
2017-05-30 14:40:00,27.33,27.34,27.32,27.32,18472.0,27.33,27.34,27.32,27.32,18472.0
2017-05-30 14:45:00,27.33,27.35,27.32,27.34,15481.0,27.33,27.35,27.32,27.34,15481.0
2017-05-30 14:50:00,27.35,27.35,27.34,27.35,10643.0,27.35,27.35,27.34,27.35,10643.0
2017-05-30 14:55:00,27.35,27.35,27.34,27.35,12736.0,27.35,27.35,27.34,27.35,12736.0
2017-05-30 15:00:00,27.35,27.37,27.34,27.37,27385.0,27.35,27.37,27.34,27.37,27385.0
2017-05-30 15:05:00,27.37,27.39,27.36,27.39,62167.0,27.37,27.39,27.36,27.39,62167.0
2017-05-30 15:10:00,27.39,27.39,27.36,27.38,48492.0,27.39,27.39,27.36,27.38,48492.0
2017-05-30 15:15:00,27.38,27.39,27.37,27.38,33900.0,27.38,27.39,27.37,27.38,33900.0
2017-05-30 15:20:00,27.39,27.39,27.36,27.37,32397.0,27.39,27.39,27.36,27.37,32397.0
2017-05-30 15:25:00,27.37,27.39,27.36,27.39,45399.0,27.37,27.39,27.36,27.39,45399.0
2017-05-30 15:30:00,27.39,27.4,27.37,27.39,67179.0,27.39,27.4,27.37,27.39,67179.0
2017-05-30 15:35:00,27.4,27.42,27.39,27.4,109479.0,27.4,27.42,27.39,27.4,109479.0
2017-05-30 15:40:00,27.39,27.4,27.38,27.39,54757.0,27.39,27.4,27.38,27.39,54757.0
2017-05-30 15:45:00,27.39,27.39,27.38,27.39,77302.0,27.39,27.39,27.38,27.39,77302.0
2017-05-30 15:50:00,27.39,27.39,27.36,27.37,137066.0,27.39,27.39,27.36,27.37,137066.0
2017-05-30 15:55:00,27.37,27.37,27.36,27.36,276696.0,27.37,27.37,27.36,27.36,276696.0
2017-05-31 09:30:00,27.45,27.46,27.37,27.39,86840.0,27.45,27.46,27.37,27.39,86840.0
2017-05-31 09:35:00,27.39,27.43,27.38,27.39,149574.0,27.39,27.43,27.38,27.39,149574.0
2017-05-31 09:40:00,27.39,27.4,27.31,27.32,133524.0,27.39,27.4,27.31,27.32,133524.0
2017-05-31 09:45:00,27.32,27.36,27.27,27.27,136302.0,27.32,27.36,27.27,27.27,136302.0
2017-05-31 09:50:00,27.28,27.29,27.22,27.25,136459.0,27.28,27.29,27.22,27.25,136459.0
2017-05-31 09:55:00,27.25,27.25,27.17,27.2,130631.0,27.25,27.25,27.17,27.2,130631.0
2017-05-31 10:00:00,27.2,27.2,27.06,27.12,170844.0,27.2,27.2,27.06,27.12,170844.0
2017-05-31 10:05:00,27.11,27.14,27.08,27.12,98684.0,27.11,27.14,27.08,27.12,98684.0
2017-05-31 10:10:00,27.13,27.17,27.12,27.16,76681.0,27.13,27.17,27.12,27.16,76681.0
2017-05-31 10:15:00,27.16,27.16,27.09,27.12,104939.0,27.16,27.16,27.09,27.12,104939.0
2017-05-31 10:20:00,27.13,27.13,27.1,27.12,45262.0,27.13,27.13,27.1,27.12,45262.0
2017-05-31 10:25:00,27.12,27.13,27.09,27.1,32348.0,27.12,27.13,27.09,27.1,32348.0
2017-05-31 10:30:00,27.1,27.14,27.09,27.14,65501.0,27.1,27.14,27.09,27.14,65501.0
2017-05-31 10:35:00,27.14,27.14,27.12,27.13,35478.0,27.14,27.14,27.12,27.13,35478.0
2017-05-31 10:40:00,27.12,27.16,27.12,27.16,49295.0,27.12,27.16,27.12,27.16,49295.0
2017-05-31 10:45:00,27.15,27.15,27.12,27.12,50827.0,27.15,27.15,27.12,27.12,50827.0
2017-05-31 10:50:00,27.12,27.12,27.1,27.1,85378.0,27.12,27.12,27.1,27.1,85378.0
2017-05-31 10:55:00,27.1,27.12,27.09,27.12,80780.0,27.1,27.12,27.09,27.12,80780.0
2017-05-31 11:00:00,27.12,27.12,27.1,27.1,47915.0,27.12,27.12,27.1,27.1,47915.0
2017-05-31 11:05:00,27.11,27.16,27.1,27.14,102675.0,27.11,27.16,27.1,27.14,102675.0
2017-05-31 11:10:00,27.14,27.15,27.12,27.13,68364.0,27.14,27.15,27.12,27.13,68364.0
2017-05-31 11:15:00,27.13,27.15,27.12,27.15,38940.0,27.13,27.15,27.12,27.15,38940.0
2017-05-31 11:20:00,27.14,27.18,27.14,27.16,123933.0,27.14,27.18,27.14,27.16,123933.0
2017-05-31 11:25:00,27.16,27.17,27.15,27.17,61617.0,27.16,27.17,27.15,27.17,61617.0
2017-05-31 11:30:00,27.17,27.2,27.16,27.17,77596.0,27.17,27.2,27.16,27.17,77596.0
2017-05-31 11:35:00,27.17,27.21,27.15,27.2,124056.0,27.17,27.21,27.15,27.2,124056.0
2017-05-31 11:40:00,27.2,27.2,27.16,27.17,63629.0,27.2,27.2,27.16,27.17,63629.0
2017-05-31 11:45:00,27.17,27.21,27.15,27.17,463034.0,27.17,27.21,27.15,27.17,463034.0
2017-05-31 11:50:00,27.17,27.18,27.14,27.14,184916.0,27.17,27.18,27.14,27.14,184916.0
2017-05-31 11:55:00,27.14,27.15,27.11,27.12,106685.0,27.14,27.15,27.11,27.12,106685.0
2017-05-31 12:00:00,27.12,27.13,27.09,27.1,244933.0,27.12,27.13,27.09,27.1,244933.0
2017-05-31 12:05:00,27.09,27.13,27.09,27.09,223349.0,27.09,27.13,27.09,27.09,223349.0
2017-05-31 12:10:00,27.1,27.1,27.04,27.05,1049210.0,27.1,27.1,27.04,27.05,1049210.0
2017-05-31 12:15:00,27.05,27.12,27.04,27.11,130761.0,27.05,27.12,27.04,27.11,130761.0
2017-05-31 12:20:00,27.11,27.12,27.06,27.07,175841.0,27.11,27.12,27.06,27.07,175841.0
2017-05-31 12:25:00,27.07,27.07,26.98,27.0,130159.0,27.07,27.07,26.98,27.0,130159.0
2017-05-31 12:30:00,27.0,27.02,26.99,27.01,163712.0,27.0,27.02,26.99,27.01,163712.0
2017-05-31 12:35:00,27.01,27.01,26.99,27.0,88119.0,27.01,27.01,26.99,27.0,88119.0
2017-05-31 12:40:00,27.0,27.01,26.99,27.0,47006.0,27.0,27.01,26.99,27.0,47006.0
2017-05-31 12:45:00,26.99,27.03,26.99,27.02,118987.0,26.99,27.03,26.99,27.02,118987.0
2017-05-31 12:50:00,27.02,27.02,27.0,27.01,99914.0,27.02,27.02,27.0,27.01,99914.0
2017-05-31 12:55:00,27.0,27.03,27.0,27.03,194382.0,27.0,27.03,27.0,27.03,194382.0
2017-05-31 13:00:00,27.03,27.04,27.01,27.01,46144.0,27.03,27.04,27.01,27.01,46144.0
2017-05-31 13:05:00,27.01,27.02,26.99,27.0,71160.0,27.01,27.02,26.99,27.0,71160.0
2017-05-31 13:10:00,27.0,27.01,26.99,27.0,227801.0,27.0,27.01,26.99,27.0,227801.0
2017-05-31 13:15:00,27.01,27.02,26.99,27.01,124337.0,27.01,27.02,26.99,27.01,124337.0
2017-05-31 13:20:00,27.0,27.05,27.0,27.05,60176.0,27.0,27.05,27.0,27.05,60176.0
2017-05-31 13:25:00,27.05,27.05,27.01,27.02,38044.0,27.05,27.05,27.01,27.02,38044.0
2017-05-31 13:30:00,27.02,27.03,27.02,27.03,22399.0,27.02,27.03,27.02,27.03,22399.0
2017-05-31 13:35:00,27.03,27.03,27.01,27.01,42056.0,27.03,27.03,27.01,27.01,42056.0
2017-05-31 13:40:00,27.01,27.02,26.98,26.99,45267.0,27.01,27.02,26.98,26.99,45267.0
2017-05-31 13:45:00,26.99,27.0,26.98,27.0,41500.0,26.99,27.0,26.98,27.0,41500.0
2017-05-31 13:50:00,26.99,27.0,26.99,27.0,21611.0,26.99,27.0,26.99,27.0,21611.0
2017-05-31 13:55:00,27.0,27.0,26.96,26.96,267909.0,27.0,27.0,26.96,26.96,267909.0
2017-05-31 14:00:00,26.96,27.0,26.96,27.0,90213.0,26.96,27.0,26.96,27.0,90213.0
2017-05-31 14:05:00,27.0,27.01,26.97,26.98,76499.0,27.0,27.01,26.97,26.98,76499.0
2017-05-31 14:10:00,26.98,26.98,26.94,26.94,62962.0,26.98,26.98,26.94,26.94,62962.0
2017-05-31 14:15:00,26.94,26.95,26.94,26.94,39555.0,26.94,26.95,26.94,26.94,39555.0
2017-05-31 14:20:00,26.95,26.95,26.91,26.92,165395.0,26.95,26.95,26.91,26.92,165395.0
2017-05-31 14:25:00,26.92,26.92,26.91,26.92,23674.0,26.92,26.92,26.91,26.92,23674.0
2017-05-31 14:30:00,26.91,26.92,26.89,26.92,320437.0,26.91,26.92,26.89,26.92,320437.0
2017-05-31 14:35:00,26.92,26.96,26.9,26.96,101059.0,26.92,26.96,26.9,26.96,101059.0
2017-05-31 14:40:00,26.96,26.99,26.95,26.97,160316.0,26.96,26.99,26.95,26.97,160316.0
2017-05-31 14:45:00,26.97,26.98,26.93,26.95,77120.0,26.97,26.98,26.93,26.95,77120.0
2017-05-31 14:50:00,26.95,26.97,26.94,26.97,120261.0,26.95,26.97,26.94,26.97,120261.0
2017-05-31 14:55:00,26.97,27.02,26.96,27.02,149402.0,26.97,27.02,26.96,27.02,149402.0
2017-05-31 15:00:00,27.02,27.03,27.0,27.03,90153.0,27.02,27.03,27.0,27.03,90153.0
2017-05-31 15:05:00,27.03,27.03,27.01,27.01,80241.0,27.03,27.03,27.01,27.01,80241.0
2017-05-31 15:10:00,27.01,27.02,27.01,27.01,124983.0,27.01,27.02,27.01,27.01,124983.0
2017-05-31 15:15:00,27.02,27.02,27.0,27.0,117351.0,27.02,27.02,27.0,27.0,117351.0
2017-05-31 15:20:00,27.0,27.01,26.99,27.0,221596.0,27.0,27.01,26.99,27.0,221596.0
2017-05-31 15:25:00,27.0,27.0,26.99,27.0,51332.0,27.0,27.0,26.99,27.0,51332.0
2017-05-31 15:30:00,27.0,27.04,26.99,27.04,128269.0,27.0,27.04,26.99,27.04,128269.0
2017-05-31 15:35:00,27.04,27.05,27.03,27.04,86479.0,27.04,27.05,27.03,27.04,86479.0
2017-05-31 15:40:00,27.05,27.05,27.03,27.04,203679.0,27.05,27.05,27.03,27.04,203679.0
2017-05-31 15:45:00,27.03,27.04,27.02,27.03,299420.0,27.03,27.04,27.02,27.03,299420.0
2017-05-31 15:50:00,27.03,27.05,27.02,27.04,514036.0,27.03,27.05,27.02,27.04,514036.0
2017-05-31 15:55:00,27.05,27.06,27.0,27.02,1449957.0,27.05,27.06,27.0,27.02,1449957.0
2017-06-01 09:30:00,27.1,27.27,27.1,27.24,274011.0,27.1,27.27,27.1,27.24,274011.0
2017-06-01 09:35:00,27.24,27.26,27.18,27.23,512144.0,27.24,27.26,27.18,27.23,512144.0
2017-06-01 09:40:00,27.23,27.29,27.23,27.28,65050.0,27.23,27.29,27.23,27.28,65050.0
2017-06-01 09:45:00,27.28,27.32,27.26,27.29,325885.0,27.28,27.32,27.26,27.29,325885.0
2017-06-01 09:50:00,27.28,27.41,27.27,27.36,195127.0,27.28,27.41,27.27,27.36,195127.0
2017-06-01 09:55:00,27.37,27.52,27.36,27.46,433460.0,27.37,27.52,27.36,27.46,433460.0
2017-06-01 10:00:00,27.46,27.54,27.41,27.51,405925.0,27.46,27.54,27.41,27.51,405925.0
2017-06-01 10:05:00,27.5,27.5,27.45,27.46,134362.0,27.5,27.5,27.45,27.46,134362.0
2017-06-01 10:10:00,27.45,27.47,27.41,27.45,116682.0,27.45,27.47,27.41,27.45,116682.0
2017-06-01 10:15:00,27.45,27.48,27.35,27.37,389360.0,27.45,27.48,27.35,27.37,389360.0
2017-06-01 10:20:00,27.36,27.38,27.33,27.36,427257.0,27.36,27.38,27.33,27.36,427257.0
2017-06-01 10:25:00,27.37,27.39,27.31,27.33,145480.0,27.37,27.39,27.31,27.33,145480.0
2017-06-01 10:30:00,27.33,27.35,27.32,27.33,63715.0,27.33,27.35,27.32,27.33,63715.0
2017-06-01 10:35:00,27.34,27.37,27.25,27.28,178026.0,27.34,27.37,27.25,27.28,178026.0
2017-06-01 10:40:00,27.28,27.3,27.25,27.3,108288.0,27.28,27.3,27.25,27.3,108288.0
2017-06-01 10:45:00,27.3,27.33,27.25,27.27,360555.0,27.3,27.33,27.25,27.27,360555.0
2017-06-01 10:50:00,27.27,27.33,27.26,27.29,201899.0,27.27,27.33,27.26,27.29,201899.0
2017-06-01 10:55:00,27.28,27.29,27.21,27.25,58762.0,27.28,27.29,27.21,27.25,58762.0
2017-06-01 11:00:00,27.25,27.28,27.22,27.26,65233.0,27.25,27.28,27.22,27.26,65233.0
2017-06-01 11:05:00,27.26,27.29,27.25,27.28,95145.0,27.26,27.29,27.25,27.28,95145.0
2017-06-01 11:10:00,27.27,27.27,27.25,27.25,23181.0,27.27,27.27,27.25,27.25,23181.0
2017-06-01 11:15:00,27.26,27.28,27.25,27.26,80890.0,27.26,27.28,27.25,27.26,80890.0
2017-06-01 11:20:00,27.27,27.29,27.26,27.29,72851.0,27.27,27.29,27.26,27.29,72851.0
2017-06-01 11:25:00,27.29,27.32,27.28,27.32,113932.0,27.29,27.32,27.28,27.32,113932.0
2017-06-01 11:30:00,27.31,27.33,27.3,27.31,47363.0,27.31,27.33,27.3,27.31,47363.0
2017-06-01 11:35:00,27.3,27.31,27.28,27.29,189394.0,27.3,27.31,27.28,27.29,189394.0
2017-06-01 11:40:00,27.28,27.33,27.25,27.33,130833.0,27.28,27.33,27.25,27.33,130833.0
2017-06-01 11:45:00,27.33,27.36,27.31,27.36,92679.0,27.33,27.36,27.31,27.36,92679.0
2017-06-01 11:50:00,27.36,27.4,27.35,27.4,129506.0,27.36,27.4,27.35,27.4,129506.0
2017-06-01 11:55:00,27.4,27.42,27.39,27.41,231773.0,27.4,27.42,27.39,27.41,231773.0
2017-06-01 12:00:00,27.41,27.41,27.36,27.36,138546.0,27.41,27.41,27.36,27.36,138546.0
2017-06-01 12:05:00,27.36,27.39,27.36,27.37,54033.0,27.36,27.39,27.36,27.37,54033.0
2017-06-01 12:10:00,27.38,27.41,27.37,27.41,62478.0,27.38,27.41,27.37,27.41,62478.0
2017-06-01 12:15:00,27.41,27.41,27.4,27.41,108051.0,27.41,27.41,27.4,27.41,108051.0
2017-06-01 12:20:00,27.41,27.56,27.36,27.55,530699.0,27.41,27.56,27.36,27.55,530699.0
2017-06-01 12:25:00,27.54,27.55,27.5,27.51,108097.0,27.54,27.55,27.5,27.51,108097.0
2017-06-01 12:30:00,27.51,27.59,27.5,27.59,98802.0,27.51,27.59,27.5,27.59,98802.0
2017-06-01 12:35:00,27.59,27.62,27.55,27.55,187305.0,27.59,27.62,27.55,27.55,187305.0
2017-06-01 12:40:00,27.55,27.55,27.47,27.48,81960.0,27.55,27.55,27.47,27.48,81960.0
2017-06-01 12:45:00,27.48,27.54,27.47,27.5,196399.0,27.48,27.54,27.47,27.5,196399.0
2017-06-01 12:50:00,27.49,27.54,27.48,27.54,89352.0,27.49,27.54,27.48,27.54,89352.0
2017-06-01 12:55:00,27.54,27.56,27.48,27.5,93486.0,27.54,27.56,27.48,27.5,93486.0
2017-06-01 13:00:00,27.5,27.52,27.48,27.5,166473.0,27.5,27.52,27.48,27.5,166473.0
2017-06-01 13:05:00,27.5,27.52,27.47,27.52,148181.0,27.5,27.52,27.47,27.52,148181.0
2017-06-01 13:10:00,27.51,27.52,27.48,27.5,133837.0,27.51,27.52,27.48,27.5,133837.0
2017-06-01 13:15:00,27.49,27.49,27.44,27.48,128665.0,27.49,27.49,27.44,27.48,128665.0
2017-06-01 13:20:00,27.48,27.48,27.46,27.48,37161.0,27.48,27.48,27.46,27.48,37161.0
2017-06-01 13:25:00,27.48,27.52,27.47,27.52,67176.0,27.48,27.52,27.47,27.52,67176.0
2017-06-01 13:30:00,27.51,27.53,27.51,27.53,99174.0,27.51,27.53,27.51,27.53,99174.0
2017-06-01 13:35:00,27.53,27.59,27.52,27.55,144865.0,27.53,27.59,27.52,27.55,144865.0
2017-06-01 13:40:00,27.55,27.57,27.55,27.57,60142.0,27.55,27.57,27.55,27.57,60142.0
2017-06-01 13:45:00,27.57,27.6,27.56,27.58,117715.0,27.57,27.6,27.56,27.58,117715.0
2017-06-01 13:50:00,27.58,27.59,27.57,27.58,33309.0,27.58,27.59,27.57,27.58,33309.0
2017-06-01 13:55:00,27.58,27.61,27.56,27.61,55927.0,27.58,27.61,27.56,27.61,55927.0
2017-06-01 14:00:00,27.61,27.65,27.61,27.63,104144.0,27.61,27.65,27.61,27.63,104144.0
2017-06-01 14:05:00,27.63,27.65,27.62,27.64,71146.0,27.63,27.65,27.62,27.64,71146.0
2017-06-01 14:10:00,27.64,27.68,27.63,27.68,97391.0,27.64,27.68,27.63,27.68,97391.0
2017-06-01 14:15:00,27.68,27.7,27.65,27.69,178106.0,27.68,27.7,27.65,27.69,178106.0
2017-06-01 14:20:00,27.69,27.69,27.62,27.62,39167.0,27.69,27.69,27.62,27.62,39167.0
2017-06-01 14:25:00,27.62,27.65,27.62,27.63,55630.0,27.62,27.65,27.62,27.63,55630.0
2017-06-01 14:30:00,27.63,27.64,27.61,27.64,81785.0,27.63,27.64,27.61,27.64,81785.0
2017-06-01 14:35:00,27.63,27.64,27.59,27.61,125604.0,27.63,27.64,27.59,27.61,125604.0
2017-06-01 14:40:00,27.62,27.62,27.54,27.55,350753.0,27.62,27.62,27.54,27.55,350753.0
2017-06-01 14:45:00,27.54,27.56,27.53,27.54,160307.0,27.54,27.56,27.53,27.54,160307.0
2017-06-01 14:50:00,27.54,27.55,27.52,27.53,112115.0,27.54,27.55,27.52,27.53,112115.0
2017-06-01 14:55:00,27.52,27.55,27.51,27.54,162958.0,27.52,27.55,27.51,27.54,162958.0
2017-06-01 15:00:00,27.54,27.56,27.53,27.55,56887.0,27.54,27.56,27.53,27.55,56887.0
2017-06-01 15:05:00,27.55,27.58,27.53,27.56,230950.0,27.55,27.58,27.53,27.56,230950.0
2017-06-01 15:10:00,27.56,27.6,27.56,27.59,116684.0,27.56,27.6,27.56,27.59,116684.0
2017-06-01 15:15:00,27.59,27.6,27.56,27.56,106016.0,27.59,27.6,27.56,27.56,106016.0
2017-06-01 15:20:00,27.57,27.63,27.55,27.63,303930.0,27.57,27.63,27.55,27.63,303930.0
2017-06-01 15:25:00,27.63,27.63,27.56,27.59,194155.0,27.63,27.63,27.56,27.59,194155.0
2017-06-01 15:30:00,27.59,27.62,27.58,27.61,74539.0,27.59,27.62,27.58,27.61,74539.0
2017-06-01 15:35:00,27.61,27.61,27.58,27.6,124122.0,27.61,27.61,27.58,27.6,124122.0
2017-06-01 15:40:00,27.6,27.6,27.55,27.55,147332.0,27.6,27.6,27.55,27.55,147332.0
2017-06-01 15:45:00,27.55,27.58,27.55,27.58,162269.0,27.55,27.58,27.55,27.58,162269.0
2017-06-01 15:50:00,27.58,27.6,27.57,27.6,206753.0,27.58,27.6,27.57,27.6,206753.0
2017-06-01 15:55:00,27.6,27.64,27.59,27.62,486701.0,27.6,27.64,27.59,27.62,486701.0
2017-06-02 09:30:00,27.62,27.72,27.62,27.71,84577.0,27.62,27.72,27.62,27.71,84577.0
2017-06-02 09:35:00,27.7,27.72,27.65,27.66,77946.0,27.7,27.72,27.65,27.66,77946.0
2017-06-02 09:40:00,27.66,27.67,27.63,27.65,66264.0,27.66,27.67,27.63,27.65,66264.0
2017-06-02 09:45:00,27.65,27.65,27.58,27.63,61117.0,27.65,27.65,27.58,27.63,61117.0
2017-06-02 09:50:00,27.63,27.64,27.6,27.6,48557.0,27.63,27.64,27.6,27.6,48557.0
2017-06-02 09:55:00,27.6,27.67,27.6,27.67,61989.0,27.6,27.67,27.6,27.67,61989.0
2017-06-02 10:00:00,27.66,27.7,27.61,27.63,73817.0,27.66,27.7,27.61,27.63,73817.0
2017-06-02 10:05:00,27.63,27.63,27.57,27.58,54825.0,27.63,27.63,27.57,27.58,54825.0
2017-06-02 10:10:00,27.58,27.63,27.58,27.61,43997.0,27.58,27.63,27.58,27.61,43997.0
2017-06-02 10:15:00,27.61,27.62,27.58,27.6,48892.0,27.61,27.62,27.58,27.6,48892.0
2017-06-02 10:20:00,27.6,27.64,27.59,27.64,47050.0,27.6,27.64,27.59,27.64,47050.0
2017-06-02 10:25:00,27.64,27.67,27.63,27.66,38696.0,27.64,27.67,27.63,27.66,38696.0
2017-06-02 10:30:00,27.66,27.67,27.65,27.65,17409.0,27.66,27.67,27.65,27.65,17409.0
2017-06-02 10:35:00,27.66,27.71,27.65,27.71,65927.0,27.66,27.71,27.65,27.71,65927.0
2017-06-02 10:40:00,27.71,27.71,27.65,27.66,21471.0,27.71,27.71,27.65,27.66,21471.0
2017-06-02 10:45:00,27.67,27.67,27.64,27.64,15148.0,27.67,27.67,27.64,27.64,15148.0
2017-06-02 10:50:00,27.64,27.67,27.64,27.67,24038.0,27.64,27.67,27.64,27.67,24038.0
2017-06-02 10:55:00,27.67,27.69,27.66,27.67,58002.0,27.67,27.69,27.66,27.67,58002.0
2017-06-02 11:00:00,27.68,27.69,27.67,27.68,20658.0,27.68,27.69,27.67,27.68,20658.0
2017-06-02 11:05:00,27.68,27.7,27.67,27.7,77283.0,27.68,27.7,27.67,27.7,77283.0
2017-06-02 11:10:00,27.7,27.71,27.68,27.7,77446.0,27.7,27.71,27.68,27.7,77446.0
2017-06-02 11:15:00,27.69,27.72,27.69,27.72,43368.0,27.69,27.72,27.69,27.72,43368.0
2017-06-02 11:20:00,27.71,27.76,27.71,27.76,124270.0,27.71,27.76,27.71,27.76,124270.0
2017-06-02 11:25:00,27.76,27.76,27.73,27.76,42608.0,27.76,27.76,27.73,27.76,42608.0
2017-06-02 11:30:00,27.76,27.76,27.74,27.75,22755.0,27.76,27.76,27.74,27.75,22755.0
2017-06-02 11:35:00,27.75,27.77,27.74,27.77,25531.0,27.75,27.77,27.74,27.77,25531.0
2017-06-02 11:40:00,27.77,27.77,27.74,27.75,26289.0,27.77,27.77,27.74,27.75,26289.0
2017-06-02 11:45:00,27.75,27.78,27.74,27.77,56409.0,27.75,27.78,27.74,27.77,56409.0
2017-06-02 11:50:00,27.76,27.77,27.71,27.73,20356.0,27.76,27.77,27.71,27.73,20356.0
2017-06-02 11:55:00,27.73,27.74,27.73,27.73,56414.0,27.73,27.74,27.73,27.73,56414.0
2017-06-02 12:00:00,27.73,27.74,27.7,27.71,29713.0,27.73,27.74,27.7,27.71,29713.0
2017-06-02 12:05:00,27.7,27.71,27.66,27.66,35247.0,27.7,27.71,27.66,27.66,35247.0
2017-06-02 12:10:00,27.66,27.67,27.65,27.67,28943.0,27.66,27.67,27.65,27.67,28943.0
2017-06-02 12:15:00,27.67,27.7,27.66,27.69,30924.0,27.67,27.7,27.66,27.69,30924.0
2017-06-02 12:20:00,27.69,27.7,27.67,27.67,34373.0,27.69,27.7,27.67,27.67,34373.0
2017-06-02 12:25:00,27.68,27.7,27.66,27.7,23391.0,27.68,27.7,27.66,27.7,23391.0
2017-06-02 12:30:00,27.69,27.71,27.68,27.68,27011.0,27.69,27.71,27.68,27.68,27011.0
2017-06-02 12:35:00,27.69,27.69,27.67,27.68,15772.0,27.69,27.69,27.67,27.68,15772.0
2017-06-02 12:40:00,27.68,27.69,27.67,27.68,35809.0,27.68,27.69,27.67,27.68,35809.0
2017-06-02 12:45:00,27.68,27.7,27.67,27.7,40637.0,27.68,27.7,27.67,27.7,40637.0
2017-06-02 12:50:00,27.7,27.71,27.69,27.71,47197.0,27.7,27.71,27.69,27.71,47197.0
2017-06-02 12:55:00,27.71,27.71,27.69,27.7,30352.0,27.71,27.71,27.69,27.7,30352.0
2017-06-02 13:00:00,27.69,27.7,27.69,27.7,17500.0,27.69,27.7,27.69,27.7,17500.0
2017-06-02 13:05:00,27.69,27.7,27.63,27.66,81419.0,27.69,27.7,27.63,27.66,81419.0
2017-06-02 13:10:00,27.66,27.67,27.65,27.65,24847.0,27.66,27.67,27.65,27.65,24847.0
2017-06-02 13:15:00,27.65,27.66,27.64,27.64,17759.0,27.65,27.66,27.64,27.64,17759.0
2017-06-02 13:20:00,27.64,27.65,27.62,27.63,80422.0,27.64,27.65,27.62,27.63,80422.0
2017-06-02 13:25:00,27.63,27.63,27.6,27.63,57143.0,27.63,27.63,27.6,27.63,57143.0
2017-06-02 13:30:00,27.63,27.63,27.58,27.61,125411.0,27.63,27.63,27.58,27.61,125411.0
2017-06-02 13:35:00,27.62,27.62,27.6,27.62,46350.0,27.62,27.62,27.6,27.62,46350.0
2017-06-02 13:40:00,27.61,27.62,27.59,27.6,23253.0,27.61,27.62,27.59,27.6,23253.0
2017-06-02 13:45:00,27.6,27.6,27.59,27.6,28193.0,27.6,27.6,27.59,27.6,28193.0
2017-06-02 13:50:00,27.6,27.63,27.59,27.62,139941.0,27.6,27.63,27.59,27.62,139941.0
2017-06-02 13:55:00,27.62,27.63,27.59,27.6,30444.0,27.62,27.63,27.59,27.6,30444.0
2017-06-02 14:00:00,27.6,27.62,27.59,27.62,26485.0,27.6,27.62,27.59,27.62,26485.0
2017-06-02 14:05:00,27.62,27.62,27.61,27.62,14579.0,27.62,27.62,27.61,27.62,14579.0
2017-06-02 14:10:00,27.62,27.66,27.61,27.66,66357.0,27.62,27.66,27.61,27.66,66357.0
2017-06-02 14:15:00,27.66,27.68,27.65,27.68,30257.0,27.66,27.68,27.65,27.68,30257.0
2017-06-02 14:20:00,27.68,27.69,27.65,27.66,129532.0,27.68,27.69,27.65,27.66,129532.0
2017-06-02 14:25:00,27.66,27.66,27.62,27.63,59391.0,27.66,27.66,27.62,27.63,59391.0
2017-06-02 14:30:00,27.63,27.63,27.59,27.59,51939.0,27.63,27.63,27.59,27.59,51939.0
2017-06-02 14:35:00,27.59,27.63,27.58,27.63,41724.0,27.59,27.63,27.58,27.63,41724.0
2017-06-02 14:40:00,27.63,27.64,27.61,27.64,54734.0,27.63,27.64,27.61,27.64,54734.0
2017-06-02 14:45:00,27.64,27.66,27.62,27.66,41229.0,27.64,27.66,27.62,27.66,41229.0
2017-06-02 14:50:00,27.66,27.66,27.63,27.64,35892.0,27.66,27.66,27.63,27.64,35892.0
2017-06-02 14:55:00,27.64,27.67,27.63,27.67,55163.0,27.64,27.67,27.63,27.67,55163.0
2017-06-02 15:00:00,27.67,27.69,27.66,27.69,55488.0,27.67,27.69,27.66,27.69,55488.0
2017-06-02 15:05:00,27.69,27.71,27.68,27.71,47513.0,27.69,27.71,27.68,27.71,47513.0
2017-06-02 15:10:00,27.71,27.72,27.7,27.72,51781.0,27.71,27.72,27.7,27.72,51781.0
2017-06-02 15:15:00,27.72,27.73,27.69,27.69,208760.0,27.72,27.73,27.69,27.69,208760.0
2017-06-02 15:20:00,27.7,27.71,27.67,27.69,105905.0,27.7,27.71,27.67,27.69,105905.0
2017-06-02 15:25:00,27.69,27.69,27.66,27.67,70433.0,27.69,27.69,27.66,27.67,70433.0
2017-06-02 15:30:00,27.68,27.68,27.67,27.68,57279.0,27.68,27.68,27.67,27.68,57279.0
2017-06-02 15:35:00,27.68,27.7,27.66,27.67,140728.0,27.68,27.7,27.66,27.67,140728.0
2017-06-02 15:40:00,27.67,27.68,27.66,27.66,140497.0,27.67,27.68,27.66,27.66,140497.0
2017-06-02 15:45:00,27.66,27.66,27.64,27.64,241082.0,27.66,27.66,27.64,27.64,241082.0
2017-06-02 15:50:00,27.64,27.65,27.61,27.61,346934.0,27.64,27.65,27.61,27.61,346934.0
2017-06-02 15:55:00,27.61,27.64,27.59,27.6,1028795.0,27.61,27.64,27.59,27.6,1028795.0
2017-06-05 09:30:00,27.58,27.58,27.44,27.45,125637.0,27.58,27.58,27.44,27.45,125637.0
2017-06-05 09:35:00,27.46,27.55,27.45,27.55,134599.0,27.46,27.55,27.45,27.55,134599.0
2017-06-05 09:40:00,27.56,27.62,27.55,27.61,63772.0,27.56,27.62,27.55,27.61,63772.0
2017-06-05 09:45:00,27.62,27.66,27.62,27.66,39500.0,27.62,27.66,27.62,27.66,39500.0
2017-06-05 09:50:00,27.66,27.7,27.65,27.7,107267.0,27.66,27.7,27.65,27.7,107267.0
2017-06-05 09:55:00,27.7,27.7,27.6,27.61,45261.0,27.7,27.7,27.6,27.61,45261.0
2017-06-05 10:00:00,27.6,27.63,27.59,27.63,19259.0,27.6,27.63,27.59,27.63,19259.0
2017-06-05 10:05:00,27.63,27.63,27.55,27.57,40195.0,27.63,27.63,27.55,27.57,40195.0
2017-06-05 10:10:00,27.57,27.58,27.56,27.57,57641.0,27.57,27.58,27.56,27.57,57641.0
2017-06-05 10:15:00,27.57,27.6,27.57,27.6,60284.0,27.57,27.6,27.57,27.6,60284.0
2017-06-05 10:20:00,27.6,27.62,27.58,27.61,23553.0,27.6,27.62,27.58,27.61,23553.0
2017-06-05 10:25:00,27.61,27.61,27.58,27.59,12270.0,27.61,27.61,27.58,27.59,12270.0
2017-06-05 10:30:00,27.59,27.59,27.53,27.53,22766.0,27.59,27.59,27.53,27.53,22766.0
2017-06-05 10:35:00,27.54,27.58,27.53,27.58,19652.0,27.54,27.58,27.53,27.58,19652.0
2017-06-05 10:40:00,27.58,27.58,27.53,27.55,49611.0,27.58,27.58,27.53,27.55,49611.0
2017-06-05 10:45:00,27.55,27.57,27.55,27.57,9413.0,27.55,27.57,27.55,27.57,9413.0
2017-06-05 10:50:00,27.57,27.57,27.56,27.57,10274.0,27.57,27.57,27.56,27.57,10274.0
2017-06-05 10:55:00,27.57,27.57,27.53,27.55,48083.0,27.57,27.57,27.53,27.55,48083.0
2017-06-05 11:00:00,27.56,27.56,27.53,27.54,51315.0,27.56,27.56,27.53,27.54,51315.0
2017-06-05 11:05:00,27.54,27.59,27.54,27.57,18304.0,27.54,27.59,27.54,27.57,18304.0
2017-06-05 11:10:00,27.58,27.61,27.57,27.6,16884.0,27.58,27.61,27.57,27.6,16884.0
2017-06-05 11:15:00,27.61,27.62,27.6,27.62,10924.0,27.61,27.62,27.6,27.62,10924.0
2017-06-05 11:20:00,27.62,27.62,27.58,27.59,28660.0,27.62,27.62,27.58,27.59,28660.0
2017-06-05 11:25:00,27.59,27.59,27.56,27.59,16196.0,27.59,27.59,27.56,27.59,16196.0
2017-06-05 11:30:00,27.59,27.6,27.58,27.59,22778.0,27.59,27.6,27.58,27.59,22778.0
2017-06-05 11:35:00,27.59,27.61,27.58,27.59,37834.0,27.59,27.61,27.58,27.59,37834.0
2017-06-05 11:40:00,27.59,27.59,27.58,27.59,15625.0,27.59,27.59,27.58,27.59,15625.0
2017-06-05 11:45:00,27.59,27.61,27.57,27.6,55668.0,27.59,27.61,27.57,27.6,55668.0
2017-06-05 11:50:00,27.61,27.63,27.6,27.61,86027.0,27.61,27.63,27.6,27.61,86027.0
2017-06-05 11:55:00,27.61,27.62,27.6,27.62,36333.0,27.61,27.62,27.6,27.62,36333.0
2017-06-05 12:00:00,27.62,27.62,27.6,27.62,21811.0,27.62,27.62,27.6,27.62,21811.0
2017-06-05 12:05:00,27.62,27.62,27.59,27.6,24430.0,27.62,27.62,27.59,27.6,24430.0
2017-06-05 12:10:00,27.6,27.61,27.6,27.61,13560.0,27.6,27.61,27.6,27.61,13560.0
2017-06-05 12:15:00,27.61,27.61,27.57,27.58,61434.0,27.61,27.61,27.57,27.58,61434.0
2017-06-05 12:20:00,27.58,27.58,27.56,27.57,26851.0,27.58,27.58,27.56,27.57,26851.0
2017-06-05 12:25:00,27.57,27.57,27.54,27.54,269890.0,27.57,27.57,27.54,27.54,269890.0
2017-06-05 12:30:00,27.55,27.57,27.54,27.55,47935.0,27.55,27.57,27.54,27.55,47935.0
2017-06-05 12:35:00,27.55,27.56,27.52,27.53,22095.0,27.55,27.56,27.52,27.53,22095.0
2017-06-05 12:40:00,27.53,27.55,27.52,27.52,20687.0,27.53,27.55,27.52,27.52,20687.0
2017-06-05 12:45:00,27.53,27.53,27.52,27.53,7097.0,27.53,27.53,27.52,27.53,7097.0
2017-06-05 12:50:00,27.53,27.53,27.47,27.48,51602.0,27.53,27.53,27.47,27.48,51602.0
2017-06-05 12:55:00,27.48,27.49,27.47,27.48,12586.0,27.48,27.49,27.47,27.48,12586.0
2017-06-05 13:00:00,27.48,27.49,27.48,27.48,15708.0,27.48,27.49,27.48,27.48,15708.0
2017-06-05 13:05:00,27.49,27.51,27.47,27.51,61018.0,27.49,27.51,27.47,27.51,61018.0
2017-06-05 13:10:00,27.51,27.51,27.49,27.51,42480.0,27.51,27.51,27.49,27.51,42480.0
2017-06-05 13:15:00,27.5,27.51,27.48,27.48,36185.0,27.5,27.51,27.48,27.48,36185.0
2017-06-05 13:20:00,27.48,27.5,27.48,27.49,18258.0,27.48,27.5,27.48,27.49,18258.0
2017-06-05 13:25:00,27.49,27.5,27.47,27.5,108992.0,27.49,27.5,27.47,27.5,108992.0
2017-06-05 13:30:00,27.49,27.5,27.46,27.48,58462.0,27.49,27.5,27.46,27.48,58462.0
2017-06-05 13:35:00,27.48,27.48,27.47,27.48,12207.0,27.48,27.48,27.47,27.48,12207.0
2017-06-05 13:40:00,27.48,27.48,27.46,27.46,21355.0,27.48,27.48,27.46,27.46,21355.0
2017-06-05 13:45:00,27.47,27.49,27.46,27.48,41532.0,27.47,27.49,27.46,27.48,41532.0
2017-06-05 13:50:00,27.48,27.48,27.47,27.48,11288.0,27.48,27.48,27.47,27.48,11288.0
2017-06-05 13:55:00,27.48,27.48,27.47,27.47,12753.0,27.48,27.48,27.47,27.47,12753.0
2017-06-05 14:00:00,27.48,27.48,27.45,27.45,75039.0,27.48,27.48,27.45,27.45,75039.0
2017-06-05 14:05:00,27.46,27.46,27.45,27.46,16105.0,27.46,27.46,27.45,27.46,16105.0
2017-06-05 14:10:00,27.45,27.46,27.45,27.46,26882.0,27.45,27.46,27.45,27.46,26882.0
2017-06-05 14:15:00,27.45,27.47,27.45,27.46,27126.0,27.45,27.47,27.45,27.46,27126.0
2017-06-05 14:20:00,27.46,27.47,27.45,27.46,40794.0,27.46,27.47,27.45,27.46,40794.0
2017-06-05 14:25:00,27.46,27.47,27.45,27.46,71528.0,27.46,27.47,27.45,27.46,71528.0
2017-06-05 14:30:00,27.46,27.51,27.46,27.5,90436.0,27.46,27.51,27.46,27.5,90436.0
2017-06-05 14:35:00,27.5,27.5,27.49,27.5,9649.0,27.5,27.5,27.49,27.5,9649.0
2017-06-05 14:40:00,27.5,27.5,27.49,27.5,16649.0,27.5,27.5,27.49,27.5,16649.0
2017-06-05 14:45:00,27.5,27.52,27.49,27.51,17952.0,27.5,27.52,27.49,27.51,17952.0
2017-06-05 14:50:00,27.51,27.52,27.5,27.51,31469.0,27.51,27.52,27.5,27.51,31469.0
2017-06-05 14:55:00,27.52,27.52,27.51,27.51,15583.0,27.52,27.52,27.51,27.51,15583.0
2017-06-05 15:00:00,27.51,27.52,27.51,27.51,37223.0,27.51,27.52,27.51,27.51,37223.0
2017-06-05 15:05:00,27.51,27.52,27.49,27.49,40398.0,27.51,27.52,27.49,27.49,40398.0
2017-06-05 15:10:00,27.5,27.51,27.49,27.5,34856.0,27.5,27.51,27.49,27.5,34856.0
2017-06-05 15:15:00,27.5,27.51,27.49,27.49,40085.0,27.5,27.51,27.49,27.49,40085.0
2017-06-05 15:20:00,27.5,27.51,27.49,27.49,72488.0,27.5,27.51,27.49,27.49,72488.0
2017-06-05 15:25:00,27.5,27.51,27.49,27.5,53988.0,27.5,27.51,27.49,27.5,53988.0
2017-06-05 15:30:00,27.5,27.51,27.49,27.5,54930.0,27.5,27.51,27.49,27.5,54930.0
2017-06-05 15:35:00,27.5,27.53,27.49,27.52,124535.0,27.5,27.53,27.49,27.52,124535.0
2017-06-05 15:40:00,27.52,27.52,27.5,27.52,88372.0,27.52,27.52,27.5,27.52,88372.0
2017-06-05 15:45:00,27.52,27.52,27.49,27.51,128489.0,27.52,27.52,27.49,27.51,128489.0
2017-06-05 15:50:00,27.51,27.53,27.5,27.53,89666.0,27.51,27.53,27.5,27.53,89666.0
2017-06-05 15:55:00,27.53,27.53,27.5,27.51,344997.0,27.53,27.53,27.5,27.51,344997.0
2017-06-06 09:30:00,27.38,27.42,27.34,27.38,50289.0,27.38,27.42,27.34,27.38,50289.0
2017-06-06 09:35:00,27.37,27.5,27.37,27.49,128715.0,27.37,27.5,27.37,27.49,128715.0
2017-06-06 09:40:00,27.49,27.58,27.49,27.55,37599.0,27.49,27.58,27.49,27.55,37599.0
2017-06-06 09:45:00,27.55,27.58,27.53,27.55,34174.0,27.55,27.58,27.53,27.55,34174.0
2017-06-06 09:50:00,27.55,27.59,27.54,27.58,20383.0,27.55,27.59,27.54,27.58,20383.0
2017-06-06 09:55:00,27.58,27.6,27.56,27.57,23011.0,27.58,27.6,27.56,27.57,23011.0
2017-06-06 10:00:00,27.57,27.57,27.54,27.54,20700.0,27.57,27.57,27.54,27.54,20700.0
2017-06-06 10:05:00,27.55,27.55,27.52,27.54,21450.0,27.55,27.55,27.52,27.54,21450.0
2017-06-06 10:10:00,27.55,27.56,27.52,27.53,39639.0,27.55,27.56,27.52,27.53,39639.0
2017-06-06 10:15:00,27.53,27.54,27.52,27.54,10993.0,27.53,27.54,27.52,27.54,10993.0
2017-06-06 10:20:00,27.54,27.55,27.53,27.55,10870.0,27.54,27.55,27.53,27.55,10870.0
2017-06-06 10:25:00,27.55,27.55,27.54,27.55,9772.0,27.55,27.55,27.54,27.55,9772.0
2017-06-06 10:30:00,27.55,27.56,27.54,27.55,10365.0,27.55,27.56,27.54,27.55,10365.0
2017-06-06 10:35:00,27.56,27.58,27.52,27.52,59182.0,27.56,27.58,27.52,27.52,59182.0
2017-06-06 10:40:00,27.53,27.53,27.48,27.52,147398.0,27.53,27.53,27.48,27.52,147398.0
2017-06-06 10:45:00,27.52,27.53,27.48,27.5,34183.0,27.52,27.53,27.48,27.5,34183.0
2017-06-06 10:50:00,27.5,27.52,27.49,27.51,15235.0,27.5,27.52,27.49,27.51,15235.0
2017-06-06 10:55:00,27.51,27.52,27.49,27.5,23796.0,27.51,27.52,27.49,27.5,23796.0
2017-06-06 11:00:00,27.5,27.5,27.48,27.5,13913.0,27.5,27.5,27.48,27.5,13913.0
2017-06-06 11:05:00,27.5,27.5,27.47,27.48,59992.0,27.5,27.5,27.47,27.48,59992.0
2017-06-06 11:10:00,27.48,27.52,27.48,27.52,26409.0,27.48,27.52,27.48,27.52,26409.0
2017-06-06 11:15:00,27.52,27.52,27.48,27.5,25195.0,27.52,27.52,27.48,27.5,25195.0
2017-06-06 11:20:00,27.5,27.5,27.48,27.49,9700.0,27.5,27.5,27.48,27.49,9700.0
2017-06-06 11:25:00,27.49,27.49,27.47,27.48,73144.0,27.49,27.49,27.47,27.48,73144.0
2017-06-06 11:30:00,27.47,27.51,27.47,27.51,32433.0,27.47,27.51,27.47,27.51,32433.0
2017-06-06 11:35:00,27.51,27.51,27.49,27.5,31302.0,27.51,27.51,27.49,27.5,31302.0
2017-06-06 11:40:00,27.5,27.53,27.49,27.53,21666.0,27.5,27.53,27.49,27.53,21666.0
2017-06-06 11:45:00,27.53,27.54,27.51,27.54,44622.0,27.53,27.54,27.51,27.54,44622.0
2017-06-06 11:50:00,27.54,27.55,27.52,27.55,28015.0,27.54,27.55,27.52,27.55,28015.0
2017-06-06 11:55:00,27.55,27.55,27.54,27.55,20563.0,27.55,27.55,27.54,27.55,20563.0
2017-06-06 12:00:00,27.55,27.56,27.54,27.55,39071.0,27.55,27.56,27.54,27.55,39071.0
2017-06-06 12:05:00,27.55,27.55,27.51,27.52,60637.0,27.55,27.55,27.51,27.52,60637.0
2017-06-06 12:10:00,27.52,27.52,27.5,27.5,13300.0,27.52,27.52,27.5,27.5,13300.0
2017-06-06 12:15:00,27.5,27.51,27.49,27.51,18647.0,27.5,27.51,27.49,27.51,18647.0
2017-06-06 12:20:00,27.5,27.51,27.49,27.5,8140.0,27.5,27.51,27.49,27.5,8140.0
2017-06-06 12:25:00,27.5,27.5,27.49,27.5,5559.0,27.5,27.5,27.49,27.5,5559.0
2017-06-06 12:30:00,27.5,27.5,27.47,27.49,19814.0,27.5,27.5,27.47,27.49,19814.0
2017-06-06 12:35:00,27.49,27.49,27.48,27.49,8042.0,27.49,27.49,27.48,27.49,8042.0
2017-06-06 12:40:00,27.49,27.49,27.48,27.49,5969.0,27.49,27.49,27.48,27.49,5969.0
2017-06-06 12:45:00,27.49,27.5,27.48,27.49,10000.0,27.49,27.5,27.48,27.49,10000.0
2017-06-06 12:50:00,27.49,27.5,27.48,27.5,11019.0,27.49,27.5,27.48,27.5,11019.0
2017-06-06 12:55:00,27.49,27.5,27.48,27.5,55755.0,27.49,27.5,27.48,27.5,55755.0
2017-06-06 13:00:00,27.5,27.5,27.48,27.49,17699.0,27.5,27.5,27.48,27.49,17699.0
2017-06-06 13:05:00,27.49,27.5,27.48,27.5,4200.0,27.49,27.5,27.48,27.5,4200.0
2017-06-06 13:10:00,27.5,27.5,27.47,27.5,37080.0,27.5,27.5,27.47,27.5,37080.0
2017-06-06 13:15:00,27.5,27.5,27.49,27.5,4934.0,27.5,27.5,27.49,27.5,4934.0
2017-06-06 13:20:00,27.5,27.52,27.49,27.52,40361.0,27.5,27.52,27.49,27.52,40361.0
2017-06-06 13:25:00,27.52,27.52,27.48,27.48,219707.0,27.52,27.52,27.48,27.48,219707.0
2017-06-06 13:30:00,27.48,27.51,27.48,27.5,77132.0,27.48,27.51,27.48,27.5,77132.0
2017-06-06 13:35:00,27.51,27.51,27.49,27.5,65745.0,27.51,27.51,27.49,27.5,65745.0
2017-06-06 13:40:00,27.5,27.55,27.5,27.55,49868.0,27.5,27.55,27.5,27.55,49868.0
2017-06-06 13:45:00,27.55,27.59,27.54,27.59,48586.0,27.55,27.59,27.54,27.59,48586.0
2017-06-06 13:50:00,27.59,27.59,27.57,27.58,19877.0,27.59,27.59,27.57,27.58,19877.0
2017-06-06 13:55:00,27.57,27.58,27.55,27.56,28048.0,27.57,27.58,27.55,27.56,28048.0
2017-06-06 14:00:00,27.57,27.57,27.54,27.54,22972.0,27.57,27.57,27.54,27.54,22972.0
2017-06-06 14:05:00,27.55,27.57,27.54,27.57,18937.0,27.55,27.57,27.54,27.57,18937.0
2017-06-06 14:10:00,27.57,27.57,27.55,27.55,26439.0,27.57,27.57,27.55,27.55,26439.0
2017-06-06 14:15:00,27.55,27.58,27.55,27.56,27849.0,27.55,27.58,27.55,27.56,27849.0
2017-06-06 14:20:00,27.57,27.57,27.54,27.54,17321.0,27.57,27.57,27.54,27.54,17321.0
2017-06-06 14:25:00,27.54,27.55,27.53,27.55,16993.0,27.54,27.55,27.53,27.55,16993.0
2017-06-06 14:30:00,27.55,27.57,27.53,27.57,24617.0,27.55,27.57,27.53,27.57,24617.0
2017-06-06 14:35:00,27.57,27.58,27.56,27.57,13117.0,27.57,27.58,27.56,27.57,13117.0
2017-06-06 14:40:00,27.57,27.57,27.56,27.57,7355.0,27.57,27.57,27.56,27.57,7355.0
2017-06-06 14:45:00,27.57,27.58,27.56,27.58,16515.0,27.57,27.58,27.56,27.58,16515.0
2017-06-06 14:50:00,27.58,27.58,27.55,27.56,58811.0,27.58,27.58,27.55,27.56,58811.0
2017-06-06 14:55:00,27.57,27.58,27.56,27.58,88403.0,27.57,27.58,27.56,27.58,88403.0
2017-06-06 15:00:00,27.57,27.58,27.55,27.56,17592.0,27.57,27.58,27.55,27.56,17592.0
2017-06-06 15:05:00,27.55,27.56,27.55,27.55,8367.0,27.55,27.56,27.55,27.55,8367.0
2017-06-06 15:10:00,27.56,27.56,27.52,27.54,165793.0,27.56,27.56,27.52,27.54,165793.0
2017-06-06 15:15:00,27.54,27.57,27.54,27.55,78710.0,27.54,27.57,27.54,27.55,78710.0
2017-06-06 15:20:00,27.55,27.56,27.51,27.53,97665.0,27.55,27.56,27.51,27.53,97665.0
2017-06-06 15:25:00,27.53,27.54,27.49,27.51,87001.0,27.53,27.54,27.49,27.51,87001.0
2017-06-06 15:30:00,27.51,27.52,27.47,27.48,68452.0,27.51,27.52,27.47,27.48,68452.0
2017-06-06 15:35:00,27.48,27.51,27.47,27.51,40755.0,27.48,27.51,27.47,27.51,40755.0
2017-06-06 15:40:00,27.5,27.52,27.5,27.51,38690.0,27.5,27.52,27.5,27.51,38690.0
2017-06-06 15:45:00,27.51,27.52,27.51,27.52,47364.0,27.51,27.52,27.51,27.52,47364.0
2017-06-06 15:50:00,27.52,27.53,27.51,27.51,114253.0,27.52,27.53,27.51,27.51,114253.0
2017-06-06 15:55:00,27.51,27.53,27.5,27.51,217786.0,27.51,27.53,27.5,27.51,217786.0
2017-06-07 09:30:00,27.61,27.66,27.59,27.59,75668.0,27.61,27.66,27.59,27.59,75668.0
2017-06-07 09:35:00,27.59,27.63,27.59,27.61,97668.0,27.59,27.63,27.59,27.61,97668.0
2017-06-07 09:40:00,27.61,27.62,27.59,27.6,50267.0,27.61,27.62,27.59,27.6,50267.0
2017-06-07 09:45:00,27.61,27.61,27.57,27.59,29069.0,27.61,27.61,27.57,27.59,29069.0
2017-06-07 09:50:00,27.58,27.59,27.54,27.58,16251.0,27.58,27.59,27.54,27.58,16251.0
2017-06-07 09:55:00,27.58,27.61,27.58,27.6,16275.0,27.58,27.61,27.58,27.6,16275.0
2017-06-07 10:00:00,27.59,27.64,27.58,27.64,45153.0,27.59,27.64,27.58,27.64,45153.0
2017-06-07 10:05:00,27.64,27.65,27.62,27.62,31940.0,27.64,27.65,27.62,27.62,31940.0
2017-06-07 10:10:00,27.62,27.62,27.58,27.59,27488.0,27.62,27.62,27.58,27.59,27488.0
2017-06-07 10:15:00,27.58,27.63,27.57,27.62,31623.0,27.58,27.63,27.57,27.62,31623.0
2017-06-07 10:20:00,27.63,27.64,27.62,27.63,17747.0,27.63,27.64,27.62,27.63,17747.0
2017-06-07 10:25:00,27.63,27.63,27.59,27.6,44815.0,27.63,27.63,27.59,27.6,44815.0
2017-06-07 10:30:00,27.59,27.65,27.58,27.63,29976.0,27.59,27.65,27.58,27.63,29976.0
2017-06-07 10:35:00,27.63,27.65,27.62,27.63,27498.0,27.63,27.65,27.62,27.63,27498.0
2017-06-07 10:40:00,27.63,27.65,27.6,27.65,35674.0,27.63,27.65,27.6,27.65,35674.0
2017-06-07 10:45:00,27.65,27.7,27.65,27.7,134883.0,27.65,27.7,27.65,27.7,134883.0
2017-06-07 10:50:00,27.7,27.71,27.67,27.7,51834.0,27.7,27.71,27.67,27.7,51834.0
2017-06-07 10:55:00,27.7,27.72,27.68,27.71,53432.0,27.7,27.72,27.68,27.71,53432.0
2017-06-07 11:00:00,27.71,27.72,27.69,27.72,39600.0,27.71,27.72,27.69,27.72,39600.0
2017-06-07 11:05:00,27.72,27.72,27.7,27.71,21658.0,27.72,27.72,27.7,27.71,21658.0
2017-06-07 11:10:00,27.7,27.71,27.7,27.71,16129.0,27.7,27.71,27.7,27.71,16129.0
2017-06-07 11:15:00,27.71,27.71,27.69,27.7,16975.0,27.71,27.71,27.69,27.7,16975.0
2017-06-07 11:20:00,27.7,27.71,27.69,27.7,30014.0,27.7,27.71,27.69,27.7,30014.0
2017-06-07 11:25:00,27.69,27.7,27.67,27.68,38258.0,27.69,27.7,27.67,27.68,38258.0
2017-06-07 11:30:00,27.68,27.71,27.68,27.71,46090.0,27.68,27.71,27.68,27.71,46090.0
2017-06-07 11:35:00,27.71,27.76,27.71,27.74,61154.0,27.71,27.76,27.71,27.74,61154.0
2017-06-07 11:40:00,27.75,27.75,27.73,27.74,9777.0,27.75,27.75,27.73,27.74,9777.0
2017-06-07 11:45:00,27.74,27.76,27.73,27.76,52048.0,27.74,27.76,27.73,27.76,52048.0
2017-06-07 11:50:00,27.76,27.77,27.75,27.76,31148.0,27.76,27.77,27.75,27.76,31148.0
2017-06-07 11:55:00,27.75,27.76,27.73,27.73,26167.0,27.75,27.76,27.73,27.73,26167.0
2017-06-07 12:00:00,27.72,27.73,27.71,27.71,23593.0,27.72,27.73,27.71,27.71,23593.0
2017-06-07 12:05:00,27.71,27.72,27.69,27.71,42601.0,27.71,27.72,27.69,27.71,42601.0
2017-06-07 12:10:00,27.71,27.72,27.7,27.71,12108.0,27.71,27.72,27.7,27.71,12108.0
2017-06-07 12:15:00,27.7,27.71,27.7,27.71,24857.0,27.7,27.71,27.7,27.71,24857.0
2017-06-07 12:20:00,27.71,27.72,27.7,27.71,27085.0,27.71,27.72,27.7,27.71,27085.0
2017-06-07 12:25:00,27.72,27.74,27.71,27.74,22174.0,27.72,27.74,27.71,27.74,22174.0
2017-06-07 12:30:00,27.74,27.75,27.73,27.73,41029.0,27.74,27.75,27.73,27.73,41029.0
2017-06-07 12:35:00,27.74,27.76,27.73,27.74,72219.0,27.74,27.76,27.73,27.74,72219.0
2017-06-07 12:40:00,27.74,27.75,27.72,27.75,18222.0,27.74,27.75,27.72,27.75,18222.0
2017-06-07 12:45:00,27.75,27.75,27.7,27.71,24549.0,27.75,27.75,27.7,27.71,24549.0
2017-06-07 12:50:00,27.7,27.71,27.66,27.68,43481.0,27.7,27.71,27.66,27.68,43481.0
2017-06-07 12:55:00,27.69,27.71,27.68,27.71,19226.0,27.69,27.71,27.68,27.71,19226.0
2017-06-07 13:00:00,27.71,27.72,27.7,27.71,7944.0,27.71,27.72,27.7,27.71,7944.0
2017-06-07 13:05:00,27.72,27.72,27.68,27.69,41772.0,27.72,27.72,27.68,27.69,41772.0
2017-06-07 13:10:00,27.7,27.72,27.7,27.71,259082.0,27.7,27.72,27.7,27.71,259082.0
2017-06-07 13:15:00,27.71,27.72,27.69,27.69,8844.0,27.71,27.72,27.69,27.69,8844.0
2017-06-07 13:20:00,27.7,27.73,27.69,27.73,42697.0,27.7,27.73,27.69,27.73,42697.0
2017-06-07 13:25:00,27.73,27.74,27.7,27.71,22106.0,27.73,27.74,27.7,27.71,22106.0
2017-06-07 13:30:00,27.71,27.74,27.7,27.73,32988.0,27.71,27.74,27.7,27.73,32988.0
2017-06-07 13:35:00,27.73,27.73,27.69,27.71,32616.0,27.73,27.73,27.69,27.71,32616.0
2017-06-07 13:40:00,27.71,27.72,27.7,27.71,32926.0,27.71,27.72,27.7,27.71,32926.0
2017-06-07 13:45:00,27.71,27.72,27.7,27.72,17624.0,27.71,27.72,27.7,27.72,17624.0
2017-06-07 13:50:00,27.72,27.73,27.7,27.72,12815.0,27.72,27.73,27.7,27.72,12815.0
2017-06-07 13:55:00,27.72,27.75,27.71,27.75,14629.0,27.72,27.75,27.71,27.75,14629.0
2017-06-07 14:00:00,27.75,27.77,27.74,27.76,47093.0,27.75,27.77,27.74,27.76,47093.0
2017-06-07 14:05:00,27.76,27.79,27.76,27.78,54245.0,27.76,27.79,27.76,27.78,54245.0
2017-06-07 14:10:00,27.79,27.79,27.78,27.79,24223.0,27.79,27.79,27.78,27.79,24223.0
2017-06-07 14:15:00,27.79,27.79,27.78,27.79,18408.0,27.79,27.79,27.78,27.79,18408.0
2017-06-07 14:20:00,27.79,27.79,27.77,27.79,27690.0,27.79,27.79,27.77,27.79,27690.0
2017-06-07 14:25:00,27.79,27.81,27.78,27.8,16867.0,27.79,27.81,27.78,27.8,16867.0
2017-06-07 14:30:00,27.8,27.8,27.79,27.79,20400.0,27.8,27.8,27.79,27.79,20400.0
2017-06-07 14:35:00,27.8,27.8,27.79,27.8,12016.0,27.8,27.8,27.79,27.8,12016.0
2017-06-07 14:40:00,27.8,27.8,27.77,27.78,19891.0,27.8,27.8,27.77,27.78,19891.0
2017-06-07 14:45:00,27.78,27.81,27.76,27.78,69012.0,27.78,27.81,27.76,27.78,69012.0
2017-06-07 14:50:00,27.79,27.82,27.78,27.79,48096.0,27.79,27.82,27.78,27.79,48096.0
2017-06-07 14:55:00,27.8,27.81,27.78,27.81,33914.0,27.8,27.81,27.78,27.81,33914.0
2017-06-07 15:00:00,27.81,27.82,27.77,27.78,37341.0,27.81,27.82,27.77,27.78,37341.0
2017-06-07 15:05:00,27.78,27.79,27.78,27.79,10600.0,27.78,27.79,27.78,27.79,10600.0
2017-06-07 15:10:00,27.79,27.79,27.78,27.79,9614.0,27.79,27.79,27.78,27.79,9614.0
2017-06-07 15:15:00,27.79,27.79,27.75,27.75,45453.0,27.79,27.79,27.75,27.75,45453.0
2017-06-07 15:20:00,27.75,27.8,27.75,27.8,73618.0,27.75,27.8,27.75,27.8,73618.0
2017-06-07 15:25:00,27.79,27.8,27.79,27.8,120570.0,27.79,27.8,27.79,27.8,120570.0
2017-06-07 15:30:00,27.8,27.8,27.79,27.8,32114.0,27.8,27.8,27.79,27.8,32114.0
2017-06-07 15:35:00,27.79,27.8,27.77,27.78,59795.0,27.79,27.8,27.77,27.78,59795.0
2017-06-07 15:40:00,27.78,27.82,27.77,27.82,89337.0,27.78,27.82,27.77,27.82,89337.0
2017-06-07 15:45:00,27.82,27.84,27.81,27.84,73000.0,27.82,27.84,27.81,27.84,73000.0
2017-06-07 15:50:00,27.84,27.84,27.8,27.8,169904.0,27.84,27.84,27.8,27.8,169904.0
2017-06-07 15:55:00,27.8,27.84,27.8,27.84,501076.0,27.8,27.84,27.8,27.84,501076.0
2017-06-08 09:30:00,27.8,27.85,27.76,27.81,211634.0,27.8,27.85,27.76,27.81,211634.0
2017-06-08 09:35:00,27.81,27.85,27.8,27.83,86409.0,27.81,27.85,27.8,27.83,86409.0
2017-06-08 09:40:00,27.83,27.86,27.82,27.86,139647.0,27.83,27.86,27.82,27.86,139647.0
2017-06-08 09:45:00,27.86,27.89,27.79,27.8,165870.0,27.86,27.89,27.79,27.8,165870.0
2017-06-08 09:50:00,27.8,27.85,27.78,27.83,110552.0,27.8,27.85,27.78,27.83,110552.0
2017-06-08 09:55:00,27.83,27.84,27.78,27.8,51432.0,27.83,27.84,27.78,27.8,51432.0
2017-06-08 10:00:00,27.8,27.81,27.77,27.8,42735.0,27.8,27.81,27.77,27.8,42735.0
2017-06-08 10:05:00,27.79,27.84,27.79,27.81,33344.0,27.79,27.84,27.79,27.81,33344.0
2017-06-08 10:10:00,27.82,27.85,27.81,27.83,36421.0,27.82,27.85,27.81,27.83,36421.0
2017-06-08 10:15:00,27.82,27.85,27.81,27.85,46792.0,27.82,27.85,27.81,27.85,46792.0
2017-06-08 10:20:00,27.85,27.85,27.79,27.81,70225.0,27.85,27.85,27.79,27.81,70225.0
2017-06-08 10:25:00,27.81,27.82,27.79,27.79,80647.0,27.81,27.82,27.79,27.79,80647.0
2017-06-08 10:30:00,27.78,27.82,27.78,27.82,28521.0,27.78,27.82,27.78,27.82,28521.0
2017-06-08 10:35:00,27.82,27.87,27.81,27.84,54836.0,27.82,27.87,27.81,27.84,54836.0
2017-06-08 10:40:00,27.85,27.85,27.83,27.84,101157.0,27.85,27.85,27.83,27.84,101157.0
2017-06-08 10:45:00,27.84,27.85,27.84,27.85,30446.0,27.84,27.85,27.84,27.85,30446.0
2017-06-08 10:50:00,27.84,27.85,27.83,27.83,36225.0,27.84,27.85,27.83,27.83,36225.0
2017-06-08 10:55:00,27.83,27.84,27.82,27.84,71072.0,27.83,27.84,27.82,27.84,71072.0
2017-06-08 11:00:00,27.85,27.86,27.83,27.84,36097.0,27.85,27.86,27.83,27.84,36097.0
2017-06-08 11:05:00,27.84,27.87,27.83,27.87,30427.0,27.84,27.87,27.83,27.87,30427.0
2017-06-08 11:10:00,27.87,27.9,27.86,27.88,55200.0,27.87,27.9,27.86,27.88,55200.0
2017-06-08 11:15:00,27.88,27.89,27.87,27.88,29109.0,27.88,27.89,27.87,27.88,29109.0
2017-06-08 11:20:00,27.88,27.89,27.87,27.88,23539.0,27.88,27.89,27.87,27.88,23539.0
2017-06-08 11:25:00,27.88,27.88,27.84,27.85,25089.0,27.88,27.88,27.84,27.85,25089.0
2017-06-08 11:30:00,27.84,27.85,27.83,27.84,45824.0,27.84,27.85,27.83,27.84,45824.0
2017-06-08 11:35:00,27.83,27.87,27.83,27.87,59317.0,27.83,27.87,27.83,27.87,59317.0
2017-06-08 11:40:00,27.87,27.87,27.85,27.86,30272.0,27.87,27.87,27.85,27.86,30272.0
2017-06-08 11:45:00,27.86,27.89,27.86,27.88,41760.0,27.86,27.89,27.86,27.88,41760.0
2017-06-08 11:50:00,27.88,27.9,27.87,27.89,26045.0,27.88,27.9,27.87,27.89,26045.0
2017-06-08 11:55:00,27.89,27.9,27.86,27.88,78859.0,27.89,27.9,27.86,27.88,78859.0
2017-06-08 12:00:00,27.88,27.91,27.88,27.91,103269.0,27.88,27.91,27.88,27.91,103269.0
2017-06-08 12:05:00,27.91,27.95,27.9,27.93,76269.0,27.91,27.95,27.9,27.93,76269.0
2017-06-08 12:10:00,27.93,27.93,27.91,27.92,18452.0,27.93,27.93,27.91,27.92,18452.0
2017-06-08 12:15:00,27.92,27.95,27.91,27.94,36399.0,27.92,27.95,27.91,27.94,36399.0
2017-06-08 12:20:00,27.94,27.95,27.93,27.94,62491.0,27.94,27.95,27.93,27.94,62491.0
2017-06-08 12:25:00,27.94,27.94,27.93,27.94,32382.0,27.94,27.94,27.93,27.94,32382.0
2017-06-08 12:30:00,27.93,27.94,27.91,27.92,41781.0,27.93,27.94,27.91,27.92,41781.0
2017-06-08 12:35:00,27.92,27.92,27.91,27.92,35451.0,27.92,27.92,27.91,27.92,35451.0
2017-06-08 12:40:00,27.92,27.93,27.89,27.9,107633.0,27.92,27.93,27.89,27.9,107633.0
2017-06-08 12:45:00,27.9,27.91,27.9,27.9,32643.0,27.9,27.91,27.9,27.9,32643.0
2017-06-08 12:50:00,27.9,27.91,27.9,27.9,24164.0,27.9,27.91,27.9,27.9,24164.0
2017-06-08 12:55:00,27.9,27.93,27.9,27.93,51870.0,27.9,27.93,27.9,27.93,51870.0
2017-06-08 13:00:00,27.93,27.95,27.92,27.94,48153.0,27.93,27.95,27.92,27.94,48153.0
2017-06-08 13:05:00,27.94,27.94,27.92,27.93,40100.0,27.94,27.94,27.92,27.93,40100.0
2017-06-08 13:10:00,27.92,27.93,27.92,27.93,20728.0,27.92,27.93,27.92,27.93,20728.0
2017-06-08 13:15:00,27.93,27.93,27.91,27.92,23193.0,27.93,27.93,27.91,27.92,23193.0
2017-06-08 13:20:00,27.92,27.92,27.89,27.89,57229.0,27.92,27.92,27.89,27.89,57229.0
2017-06-08 13:25:00,27.89,27.9,27.86,27.86,102668.0,27.89,27.9,27.86,27.86,102668.0
2017-06-08 13:30:00,27.87,27.9,27.85,27.9,123533.0,27.87,27.9,27.85,27.9,123533.0
2017-06-08 13:35:00,27.89,27.91,27.89,27.9,67852.0,27.89,27.91,27.89,27.9,67852.0
2017-06-08 13:40:00,27.89,27.91,27.88,27.89,30250.0,27.89,27.91,27.88,27.89,30250.0
2017-06-08 13:45:00,27.89,27.92,27.89,27.92,28675.0,27.89,27.92,27.89,27.92,28675.0
2017-06-08 13:50:00,27.92,27.94,27.91,27.93,15946.0,27.92,27.94,27.91,27.93,15946.0
2017-06-08 13:55:00,27.94,27.94,27.93,27.94,16983.0,27.94,27.94,27.93,27.94,16983.0
2017-06-08 14:00:00,27.93,27.94,27.91,27.91,37642.0,27.93,27.94,27.91,27.91,37642.0
2017-06-08 14:05:00,27.91,27.92,27.88,27.89,46493.0,27.91,27.92,27.88,27.89,46493.0
2017-06-08 14:10:00,27.89,27.89,27.85,27.86,68723.0,27.89,27.89,27.85,27.86,68723.0
2017-06-08 14:15:00,27.85,27.86,27.84,27.86,75741.0,27.85,27.86,27.84,27.86,75741.0
2017-06-08 14:20:00,27.86,27.86,27.85,27.86,20883.0,27.86,27.86,27.85,27.86,20883.0
2017-06-08 14:25:00,27.86,27.87,27.85,27.86,63613.0,27.86,27.87,27.85,27.86,63613.0
2017-06-08 14:30:00,27.87,27.87,27.85,27.85,23650.0,27.87,27.87,27.85,27.85,23650.0
2017-06-08 14:35:00,27.85,27.89,27.84,27.87,47484.0,27.85,27.89,27.84,27.87,47484.0
2017-06-08 14:40:00,27.87,27.88,27.85,27.86,65132.0,27.87,27.88,27.85,27.86,65132.0
2017-06-08 14:45:00,27.86,27.86,27.81,27.82,60089.0,27.86,27.86,27.81,27.82,60089.0
2017-06-08 14:50:00,27.83,27.84,27.82,27.84,43256.0,27.83,27.84,27.82,27.84,43256.0
2017-06-08 14:55:00,27.84,27.85,27.82,27.83,44656.0,27.84,27.85,27.82,27.83,44656.0
2017-06-08 15:00:00,27.82,27.86,27.82,27.85,151368.0,27.82,27.86,27.82,27.85,151368.0
2017-06-08 15:05:00,27.84,27.87,27.84,27.87,56307.0,27.84,27.87,27.84,27.87,56307.0
2017-06-08 15:10:00,27.87,27.87,27.85,27.87,33071.0,27.87,27.87,27.85,27.87,33071.0
2017-06-08 15:15:00,27.87,27.88,27.86,27.88,40709.0,27.87,27.88,27.86,27.88,40709.0
2017-06-08 15:20:00,27.87,27.89,27.87,27.89,45682.0,27.87,27.89,27.87,27.89,45682.0
2017-06-08 15:25:00,27.89,27.89,27.88,27.89,79028.0,27.89,27.89,27.88,27.89,79028.0
2017-06-08 15:30:00,27.89,27.89,27.86,27.89,106608.0,27.89,27.89,27.86,27.89,106608.0
2017-06-08 15:35:00,27.89,27.9,27.88,27.89,49491.0,27.89,27.9,27.88,27.89,49491.0
2017-06-08 15:40:00,27.89,27.91,27.89,27.9,52689.0,27.89,27.91,27.89,27.9,52689.0
2017-06-08 15:45:00,27.91,27.92,27.9,27.92,130138.0,27.91,27.92,27.9,27.92,130138.0
2017-06-08 15:50:00,27.92,27.93,27.91,27.93,135556.0,27.92,27.93,27.91,27.93,135556.0
2017-06-08 15:55:00,27.93,27.95,27.91,27.92,500746.0,27.93,27.95,27.91,27.92,500746.0
2017-06-09 09:30:00,27.99,28.07,27.96,28.05,161784.0,27.99,28.07,27.96,28.05,161784.0
2017-06-09 09:35:00,28.06,28.1,28.05,28.1,110772.0,28.06,28.1,28.05,28.1,110772.0
2017-06-09 09:40:00,28.1,28.12,28.08,28.12,83025.0,28.1,28.12,28.08,28.12,83025.0
2017-06-09 09:45:00,28.12,28.16,28.12,28.16,55595.0,28.12,28.16,28.12,28.16,55595.0
2017-06-09 09:50:00,28.16,28.18,28.12,28.12,79126.0,28.16,28.18,28.12,28.12,79126.0
2017-06-09 09:55:00,28.13,28.15,28.12,28.14,209436.0,28.13,28.15,28.12,28.14,209436.0
2017-06-09 10:00:00,28.14,28.2,28.14,28.17,79961.0,28.14,28.2,28.14,28.17,79961.0
2017-06-09 10:05:00,28.18,28.18,28.12,28.13,42692.0,28.18,28.18,28.12,28.13,42692.0
2017-06-09 10:10:00,28.14,28.16,28.13,28.15,30566.0,28.14,28.16,28.13,28.15,30566.0
2017-06-09 10:15:00,28.15,28.16,28.14,28.15,35558.0,28.15,28.16,28.14,28.15,35558.0
2017-06-09 10:20:00,28.14,28.15,28.14,28.15,12563.0,28.14,28.15,28.14,28.15,12563.0
2017-06-09 10:25:00,28.14,28.16,28.14,28.15,30101.0,28.14,28.16,28.14,28.15,30101.0
2017-06-09 10:30:00,28.16,28.17,28.14,28.15,40105.0,28.16,28.17,28.14,28.15,40105.0
2017-06-09 10:35:00,28.15,28.16,28.14,28.16,27300.0,28.15,28.16,28.14,28.16,27300.0
2017-06-09 10:40:00,28.16,28.18,28.15,28.18,61683.0,28.16,28.18,28.15,28.18,61683.0
2017-06-09 10:45:00,28.18,28.2,28.16,28.17,72480.0,28.18,28.2,28.16,28.17,72480.0
2017-06-09 10:50:00,28.18,28.18,28.13,28.13,52364.0,28.18,28.18,28.13,28.13,52364.0
2017-06-09 10:55:00,28.14,28.14,28.09,28.09,48104.0,28.14,28.14,28.09,28.09,48104.0
2017-06-09 11:00:00,28.09,28.1,28.08,28.1,60541.0,28.09,28.1,28.08,28.1,60541.0
2017-06-09 11:05:00,28.1,28.1,28.09,28.1,5450.0,28.1,28.1,28.09,28.1,5450.0
2017-06-09 11:10:00,28.1,28.1,28.08,28.08,25760.0,28.1,28.1,28.08,28.08,25760.0
2017-06-09 11:15:00,28.08,28.09,28.06,28.08,49973.0,28.08,28.09,28.06,28.08,49973.0
2017-06-09 11:20:00,28.08,28.08,28.03,28.04,27097.0,28.08,28.08,28.03,28.04,27097.0
2017-06-09 11:25:00,28.04,28.06,28.03,28.05,17448.0,28.04,28.06,28.03,28.05,17448.0
2017-06-09 11:30:00,28.06,28.07,28.05,28.05,100035.0,28.06,28.07,28.05,28.05,100035.0
2017-06-09 11:35:00,28.05,28.07,28.05,28.05,32605.0,28.05,28.07,28.05,28.05,32605.0
2017-06-09 11:40:00,28.06,28.06,28.05,28.05,5955.0,28.06,28.06,28.05,28.05,5955.0
2017-06-09 11:45:00,28.06,28.06,28.04,28.05,53758.0,28.06,28.06,28.04,28.05,53758.0
2017-06-09 11:50:00,28.05,28.05,28.04,28.04,21490.0,28.05,28.05,28.04,28.04,21490.0
2017-06-09 11:55:00,28.05,28.05,28.04,28.04,30315.0,28.05,28.05,28.04,28.04,30315.0
2017-06-09 12:00:00,28.04,28.06,28.04,28.05,26798.0,28.04,28.06,28.04,28.05,26798.0
2017-06-09 12:05:00,28.06,28.07,28.05,28.05,21290.0,28.06,28.07,28.05,28.05,21290.0
2017-06-09 12:10:00,28.05,28.06,28.0,28.01,44335.0,28.05,28.06,28.0,28.01,44335.0
2017-06-09 12:15:00,28.01,28.02,27.98,28.0,30878.0,28.01,28.02,27.98,28.0,30878.0
2017-06-09 12:20:00,28.0,28.01,27.98,27.99,36998.0,28.0,28.01,27.98,27.99,36998.0
2017-06-09 12:25:00,27.99,28.0,27.96,28.0,29034.0,27.99,28.0,27.96,28.0,29034.0
2017-06-09 12:30:00,28.0,28.0,27.96,27.96,30994.0,28.0,28.0,27.96,27.96,30994.0
2017-06-09 12:35:00,27.95,27.96,27.93,27.95,25348.0,27.95,27.96,27.93,27.95,25348.0
2017-06-09 12:40:00,27.95,27.96,27.93,27.94,16773.0,27.95,27.96,27.93,27.94,16773.0
2017-06-09 12:45:00,27.94,27.95,27.91,27.93,37748.0,27.94,27.95,27.91,27.93,37748.0
2017-06-09 12:50:00,27.93,27.95,27.93,27.95,19994.0,27.93,27.95,27.93,27.95,19994.0
2017-06-09 12:55:00,27.94,27.97,27.94,27.96,23064.0,27.94,27.97,27.94,27.96,23064.0
2017-06-09 13:00:00,27.96,27.97,27.94,27.95,32181.0,27.96,27.97,27.94,27.95,32181.0
2017-06-09 13:05:00,27.95,27.95,27.91,27.92,26633.0,27.95,27.95,27.91,27.92,26633.0
2017-06-09 13:10:00,27.91,27.92,27.88,27.9,78314.0,27.91,27.92,27.88,27.9,78314.0
2017-06-09 13:15:00,27.9,27.9,27.88,27.88,24942.0,27.9,27.9,27.88,27.88,24942.0
2017-06-09 13:20:00,27.89,27.91,27.88,27.91,18262.0,27.89,27.91,27.88,27.91,18262.0
2017-06-09 13:25:00,27.91,27.96,27.91,27.95,42060.0,27.91,27.96,27.91,27.95,42060.0
2017-06-09 13:30:00,27.95,27.97,27.94,27.95,44461.0,27.95,27.97,27.94,27.95,44461.0
2017-06-09 13:35:00,27.96,27.96,27.86,27.88,94252.0,27.96,27.96,27.86,27.88,94252.0
2017-06-09 13:40:00,27.88,27.91,27.87,27.9,18036.0,27.88,27.91,27.87,27.9,18036.0
2017-06-09 13:45:00,27.9,27.91,27.88,27.88,31213.0,27.9,27.91,27.88,27.88,31213.0
2017-06-09 13:50:00,27.88,27.91,27.88,27.89,57033.0,27.88,27.91,27.88,27.89,57033.0
2017-06-09 13:55:00,27.9,27.9,27.87,27.88,58560.0,27.9,27.9,27.87,27.88,58560.0
2017-06-09 14:00:00,27.88,27.92,27.87,27.91,29202.0,27.88,27.92,27.87,27.91,29202.0
2017-06-09 14:05:00,27.92,27.92,27.89,27.89,78145.0,27.92,27.92,27.89,27.89,78145.0
2017-06-09 14:10:00,27.9,27.9,27.85,27.88,59425.0,27.9,27.9,27.85,27.88,59425.0
2017-06-09 14:15:00,27.87,27.9,27.86,27.9,38147.0,27.87,27.9,27.86,27.9,38147.0
2017-06-09 14:20:00,27.9,27.94,27.89,27.93,138651.0,27.9,27.94,27.89,27.93,138651.0
2017-06-09 14:25:00,27.93,27.93,27.9,27.91,81134.0,27.93,27.93,27.9,27.91,81134.0
2017-06-09 14:30:00,27.91,27.98,27.9,27.97,326143.0,27.91,27.98,27.9,27.97,326143.0
2017-06-09 14:35:00,27.97,27.98,27.84,27.87,238422.0,27.97,27.98,27.84,27.87,238422.0
2017-06-09 14:40:00,27.86,27.88,27.79,27.8,66253.0,27.86,27.88,27.79,27.8,66253.0
2017-06-09 14:45:00,27.81,27.81,27.7,27.7,74169.0,27.81,27.81,27.7,27.7,74169.0
2017-06-09 14:50:00,27.7,27.75,27.69,27.75,61645.0,27.7,27.75,27.69,27.75,61645.0
2017-06-09 14:55:00,27.75,27.78,27.72,27.73,57680.0,27.75,27.78,27.72,27.73,57680.0
2017-06-09 15:00:00,27.73,27.82,27.72,27.79,176860.0,27.73,27.82,27.72,27.79,176860.0
2017-06-09 15:05:00,27.79,27.81,27.75,27.81,86785.0,27.79,27.81,27.75,27.81,86785.0
2017-06-09 15:10:00,27.8,27.84,27.79,27.8,62777.0,27.8,27.84,27.79,27.8,62777.0
2017-06-09 15:15:00,27.8,27.84,27.77,27.84,102371.0,27.8,27.84,27.77,27.84,102371.0
2017-06-09 15:20:00,27.84,27.84,27.8,27.84,65276.0,27.84,27.84,27.8,27.84,65276.0
2017-06-09 15:25:00,27.84,27.85,27.8,27.85,78934.0,27.84,27.85,27.8,27.85,78934.0
2017-06-09 15:30:00,27.85,27.85,27.75,27.77,130171.0,27.85,27.85,27.75,27.77,130171.0
2017-06-09 15:35:00,27.77,27.78,27.76,27.77,49822.0,27.77,27.78,27.76,27.77,49822.0
2017-06-09 15:40:00,27.76,27.77,27.72,27.75,182553.0,27.76,27.77,27.72,27.75,182553.0
2017-06-09 15:45:00,27.75,27.79,27.75,27.77,108800.0,27.75,27.79,27.75,27.77,108800.0
2017-06-09 15:50:00,27.77,27.83,27.76,27.83,231666.0,27.77,27.83,27.76,27.83,231666.0
2017-06-09 15:55:00,27.83,27.84,27.8,27.83,398764.0,27.83,27.84,27.8,27.83,398764.0
2017-06-12 09:30:00,27.75,27.82,27.73,27.78,48612.0,27.75,27.82,27.73,27.78,48612.0
2017-06-12 09:35:00,27.78,27.78,27.59,27.6,76887.0,27.78,27.78,27.59,27.6,76887.0
2017-06-12 09:40:00,27.59,27.65,27.56,27.56,93933.0,27.59,27.65,27.56,27.56,93933.0
2017-06-12 09:45:00,27.55,27.6,27.49,27.49,96667.0,27.55,27.6,27.49,27.49,96667.0
2017-06-12 09:50:00,27.5,27.5,27.32,27.35,83694.0,27.5,27.5,27.32,27.35,83694.0
2017-06-12 09:55:00,27.34,27.47,27.33,27.47,255011.0,27.34,27.47,27.33,27.47,255011.0
2017-06-12 10:00:00,27.47,27.5,27.41,27.44,242008.0,27.47,27.5,27.41,27.44,242008.0
2017-06-12 10:05:00,27.44,27.44,27.34,27.38,130692.0,27.44,27.44,27.34,27.38,130692.0
2017-06-12 10:10:00,27.38,27.42,27.37,27.4,162273.0,27.38,27.42,27.37,27.4,162273.0
2017-06-12 10:15:00,27.41,27.44,27.37,27.42,100144.0,27.41,27.44,27.37,27.42,100144.0
2017-06-12 10:20:00,27.41,27.41,27.33,27.39,197975.0,27.41,27.41,27.33,27.39,197975.0
2017-06-12 10:25:00,27.38,27.38,27.3,27.3,100326.0,27.38,27.38,27.3,27.3,100326.0
2017-06-12 10:30:00,27.3,27.31,27.22,27.22,49338.0,27.3,27.31,27.22,27.22,49338.0
2017-06-12 10:35:00,27.22,27.22,27.14,27.15,627864.0,27.22,27.22,27.14,27.15,627864.0
2017-06-12 10:40:00,27.16,27.26,27.15,27.23,463493.0,27.16,27.26,27.15,27.23,463493.0
2017-06-12 10:45:00,27.23,27.23,27.18,27.19,149324.0,27.23,27.23,27.18,27.19,149324.0
2017-06-12 10:50:00,27.19,27.21,27.17,27.19,323326.0,27.19,27.21,27.17,27.19,323326.0
2017-06-12 10:55:00,27.19,27.24,27.14,27.24,240069.0,27.19,27.24,27.14,27.24,240069.0
2017-06-12 11:00:00,27.24,27.28,27.23,27.26,71753.0,27.24,27.28,27.23,27.26,71753.0
2017-06-12 11:05:00,27.26,27.34,27.23,27.34,363314.0,27.26,27.34,27.23,27.34,363314.0
2017-06-12 11:10:00,27.33,27.4,27.32,27.39,118573.0,27.33,27.4,27.32,27.39,118573.0
2017-06-12 11:15:00,27.39,27.47,27.36,27.47,74991.0,27.39,27.47,27.36,27.47,74991.0
2017-06-12 11:20:00,27.47,27.48,27.43,27.46,321738.0,27.47,27.48,27.43,27.46,321738.0
2017-06-12 11:25:00,27.46,27.5,27.43,27.49,180009.0,27.46,27.5,27.43,27.49,180009.0
2017-06-12 11:30:00,27.49,27.5,27.47,27.49,74588.0,27.49,27.5,27.47,27.49,74588.0
2017-06-12 11:35:00,27.5,27.5,27.4,27.43,65857.0,27.5,27.5,27.4,27.43,65857.0
2017-06-12 11:40:00,27.43,27.44,27.4,27.42,137495.0,27.43,27.44,27.4,27.42,137495.0
2017-06-12 11:45:00,27.42,27.42,27.36,27.36,69567.0,27.42,27.42,27.36,27.36,69567.0
2017-06-12 11:50:00,27.36,27.42,27.35,27.41,86157.0,27.36,27.42,27.35,27.41,86157.0
2017-06-12 11:55:00,27.41,27.45,27.4,27.45,47045.0,27.41,27.45,27.4,27.45,47045.0
2017-06-12 12:00:00,27.45,27.48,27.44,27.44,37423.0,27.45,27.48,27.44,27.44,37423.0
2017-06-12 12:05:00,27.44,27.45,27.43,27.45,16600.0,27.44,27.45,27.43,27.45,16600.0
2017-06-12 12:10:00,27.45,27.5,27.44,27.49,30653.0,27.45,27.5,27.44,27.49,30653.0
2017-06-12 12:15:00,27.49,27.5,27.46,27.5,37436.0,27.49,27.5,27.46,27.5,37436.0
2017-06-12 12:20:00,27.5,27.51,27.44,27.45,40326.0,27.5,27.51,27.44,27.45,40326.0
2017-06-12 12:25:00,27.45,27.46,27.43,27.44,30002.0,27.45,27.46,27.43,27.44,30002.0
2017-06-12 12:30:00,27.45,27.52,27.44,27.52,62089.0,27.45,27.52,27.44,27.52,62089.0
2017-06-12 12:35:00,27.52,27.56,27.5,27.56,43832.0,27.52,27.56,27.5,27.56,43832.0
2017-06-12 12:40:00,27.56,27.61,27.55,27.6,69794.0,27.56,27.61,27.55,27.6,69794.0
2017-06-12 12:45:00,27.6,27.6,27.54,27.58,60307.0,27.6,27.6,27.54,27.58,60307.0
2017-06-12 12:50:00,27.57,27.61,27.57,27.58,45953.0,27.57,27.61,27.57,27.58,45953.0
2017-06-12 12:55:00,27.58,27.58,27.55,27.55,42131.0,27.58,27.58,27.55,27.55,42131.0
2017-06-12 13:00:00,27.55,27.58,27.55,27.57,26147.0,27.55,27.58,27.55,27.57,26147.0
2017-06-12 13:05:00,27.58,27.59,27.54,27.57,49006.0,27.58,27.59,27.54,27.57,49006.0
2017-06-12 13:10:00,27.56,27.59,27.54,27.59,34609.0,27.56,27.59,27.54,27.59,34609.0
2017-06-12 13:15:00,27.59,27.61,27.59,27.59,24858.0,27.59,27.61,27.59,27.59,24858.0
2017-06-12 13:20:00,27.59,27.62,27.59,27.62,38606.0,27.59,27.62,27.59,27.62,38606.0
2017-06-12 13:25:00,27.62,27.63,27.61,27.63,31591.0,27.62,27.63,27.61,27.63,31591.0
2017-06-12 13:30:00,27.63,27.64,27.62,27.64,18572.0,27.63,27.64,27.62,27.64,18572.0
2017-06-12 13:35:00,27.64,27.64,27.61,27.61,53370.0,27.64,27.64,27.61,27.61,53370.0
2017-06-12 13:40:00,27.62,27.64,27.61,27.63,35613.0,27.62,27.64,27.61,27.63,35613.0
2017-06-12 13:45:00,27.62,27.63,27.6,27.61,29211.0,27.62,27.63,27.6,27.61,29211.0
2017-06-12 13:50:00,27.61,27.61,27.59,27.6,26576.0,27.61,27.61,27.59,27.6,26576.0
2017-06-12 13:55:00,27.59,27.6,27.56,27.57,47905.0,27.59,27.6,27.56,27.57,47905.0
2017-06-12 14:00:00,27.57,27.6,27.56,27.59,35463.0,27.57,27.6,27.56,27.59,35463.0
2017-06-12 14:05:00,27.59,27.62,27.58,27.61,45417.0,27.59,27.62,27.58,27.61,45417.0
2017-06-12 14:10:00,27.61,27.63,27.6,27.63,25259.0,27.61,27.63,27.6,27.63,25259.0
2017-06-12 14:15:00,27.63,27.65,27.62,27.62,57764.0,27.63,27.65,27.62,27.62,57764.0
2017-06-12 14:20:00,27.62,27.63,27.6,27.63,40910.0,27.62,27.63,27.6,27.63,40910.0
2017-06-12 14:25:00,27.63,27.66,27.61,27.66,48118.0,27.63,27.66,27.61,27.66,48118.0
2017-06-12 14:30:00,27.66,27.69,27.65,27.69,47882.0,27.66,27.69,27.65,27.69,47882.0
2017-06-12 14:35:00,27.69,27.7,27.68,27.7,64415.0,27.69,27.7,27.68,27.7,64415.0
2017-06-12 14:40:00,27.7,27.7,27.65,27.68,57387.0,27.7,27.7,27.65,27.68,57387.0
2017-06-12 14:45:00,27.68,27.68,27.66,27.66,26273.0,27.68,27.68,27.66,27.66,26273.0
2017-06-12 14:50:00,27.66,27.69,27.66,27.67,57304.0,27.66,27.69,27.66,27.67,57304.0
2017-06-12 14:55:00,27.68,27.69,27.66,27.67,37836.0,27.68,27.69,27.66,27.67,37836.0
2017-06-12 15:00:00,27.67,27.67,27.65,27.66,26410.0,27.67,27.67,27.65,27.66,26410.0
2017-06-12 15:05:00,27.66,27.72,27.65,27.7,69525.0,27.66,27.72,27.65,27.7,69525.0
2017-06-12 15:10:00,27.71,27.71,27.69,27.71,60495.0,27.71,27.71,27.69,27.71,60495.0
2017-06-12 15:15:00,27.71,27.71,27.68,27.68,46587.0,27.71,27.71,27.68,27.68,46587.0
2017-06-12 15:20:00,27.69,27.72,27.68,27.69,50321.0,27.69,27.72,27.68,27.69,50321.0
2017-06-12 15:25:00,27.68,27.7,27.66,27.66,70120.0,27.68,27.7,27.66,27.66,70120.0
2017-06-12 15:30:00,27.67,27.67,27.65,27.67,35084.0,27.67,27.67,27.65,27.67,35084.0
2017-06-12 15:35:00,27.67,27.7,27.66,27.69,80612.0,27.67,27.7,27.66,27.69,80612.0
2017-06-12 15:40:00,27.68,27.71,27.66,27.71,98844.0,27.68,27.71,27.66,27.71,98844.0
2017-06-12 15:45:00,27.71,27.72,27.69,27.71,101865.0,27.71,27.72,27.69,27.71,101865.0
2017-06-12 15:50:00,27.71,27.74,27.7,27.73,158724.0,27.71,27.74,27.7,27.73,158724.0
2017-06-12 15:55:00,27.72,27.76,27.71,27.75,279130.0,27.72,27.76,27.71,27.75,279130.0
2017-06-13 09:30:00,27.84,27.94,27.79,27.88,64508.0,27.84,27.94,27.79,27.88,64508.0
2017-06-13 09:35:00,27.89,27.91,27.84,27.88,40859.0,27.89,27.91,27.84,27.88,40859.0
2017-06-13 09:40:00,27.88,27.94,27.81,27.94,71693.0,27.88,27.94,27.81,27.94,71693.0
2017-06-13 09:45:00,27.94,28.02,27.93,27.98,92693.0,27.94,28.02,27.93,27.98,92693.0
2017-06-13 09:50:00,27.98,27.99,27.89,27.92,63524.0,27.98,27.99,27.89,27.92,63524.0
2017-06-13 09:55:00,27.92,27.95,27.87,27.92,77666.0,27.92,27.95,27.87,27.92,77666.0
2017-06-13 10:00:00,27.92,27.98,27.91,27.91,60845.0,27.92,27.98,27.91,27.91,60845.0
2017-06-13 10:05:00,27.91,27.93,27.84,27.88,75288.0,27.91,27.93,27.84,27.88,75288.0
2017-06-13 10:10:00,27.87,27.87,27.8,27.82,59187.0,27.87,27.87,27.8,27.82,59187.0
2017-06-13 10:15:00,27.82,27.85,27.8,27.83,42896.0,27.82,27.85,27.8,27.83,42896.0
2017-06-13 10:20:00,27.83,27.9,27.82,27.86,54770.0,27.83,27.9,27.82,27.86,54770.0
2017-06-13 10:25:00,27.87,27.89,27.86,27.88,19900.0,27.87,27.89,27.86,27.88,19900.0
2017-06-13 10:30:00,27.88,27.92,27.88,27.92,27697.0,27.88,27.92,27.88,27.92,27697.0
2017-06-13 10:35:00,27.92,27.92,27.84,27.88,61072.0,27.92,27.92,27.84,27.88,61072.0
2017-06-13 10:40:00,27.88,27.88,27.8,27.81,46214.0,27.88,27.88,27.8,27.81,46214.0
2017-06-13 10:45:00,27.81,27.83,27.76,27.78,57486.0,27.81,27.83,27.76,27.78,57486.0
2017-06-13 10:50:00,27.79,27.8,27.73,27.75,47640.0,27.79,27.8,27.73,27.75,47640.0
2017-06-13 10:55:00,27.75,27.78,27.74,27.77,52942.0,27.75,27.78,27.74,27.77,52942.0
2017-06-13 11:00:00,27.76,27.82,27.73,27.82,95652.0,27.76,27.82,27.73,27.82,95652.0
2017-06-13 11:05:00,27.82,27.85,27.8,27.83,80066.0,27.82,27.85,27.8,27.83,80066.0
2017-06-13 11:10:00,27.83,27.88,27.82,27.87,64905.0,27.83,27.88,27.82,27.87,64905.0
2017-06-13 11:15:00,27.87,27.9,27.85,27.89,65523.0,27.87,27.9,27.85,27.89,65523.0
2017-06-13 11:20:00,27.89,27.9,27.88,27.89,28938.0,27.89,27.9,27.88,27.89,28938.0
2017-06-13 11:25:00,27.9,27.9,27.85,27.87,83933.0,27.9,27.9,27.85,27.87,83933.0
2017-06-13 11:30:00,27.86,27.9,27.85,27.86,44007.0,27.86,27.9,27.85,27.86,44007.0
2017-06-13 11:35:00,27.86,27.86,27.81,27.82,18280.0,27.86,27.86,27.81,27.82,18280.0
2017-06-13 11:40:00,27.81,27.87,27.8,27.85,35325.0,27.81,27.87,27.8,27.85,35325.0
2017-06-13 11:45:00,27.85,27.85,27.82,27.83,25355.0,27.85,27.85,27.82,27.83,25355.0
2017-06-13 11:50:00,27.83,27.83,27.79,27.8,35500.0,27.83,27.83,27.79,27.8,35500.0
2017-06-13 11:55:00,27.8,27.85,27.8,27.85,23172.0,27.8,27.85,27.8,27.85,23172.0
2017-06-13 12:00:00,27.85,27.87,27.84,27.85,44686.0,27.85,27.87,27.84,27.85,44686.0
2017-06-13 12:05:00,27.85,27.85,27.82,27.82,40683.0,27.85,27.85,27.82,27.82,40683.0
2017-06-13 12:10:00,27.83,27.84,27.82,27.83,21180.0,27.83,27.84,27.82,27.83,21180.0
2017-06-13 12:15:00,27.83,27.84,27.82,27.84,17977.0,27.83,27.84,27.82,27.84,17977.0
2017-06-13 12:20:00,27.84,27.85,27.79,27.83,42925.0,27.84,27.85,27.79,27.83,42925.0
2017-06-13 12:25:00,27.82,27.83,27.79,27.8,16832.0,27.82,27.83,27.79,27.8,16832.0
2017-06-13 12:30:00,27.8,27.81,27.79,27.81,16210.0,27.8,27.81,27.79,27.81,16210.0
2017-06-13 12:35:00,27.81,27.82,27.8,27.8,31654.0,27.81,27.82,27.8,27.8,31654.0
2017-06-13 12:40:00,27.8,27.86,27.8,27.83,128847.0,27.8,27.86,27.8,27.83,128847.0
2017-06-13 12:45:00,27.84,27.84,27.83,27.84,14945.0,27.84,27.84,27.83,27.84,14945.0
2017-06-13 12:50:00,27.84,27.85,27.82,27.85,22444.0,27.84,27.85,27.82,27.85,22444.0
2017-06-13 12:55:00,27.85,27.86,27.83,27.85,27905.0,27.85,27.86,27.83,27.85,27905.0
2017-06-13 13:00:00,27.85,27.85,27.8,27.83,46180.0,27.85,27.85,27.8,27.83,46180.0
2017-06-13 13:05:00,27.82,27.83,27.8,27.8,30168.0,27.82,27.83,27.8,27.8,30168.0
2017-06-13 13:10:00,27.8,27.86,27.8,27.86,32193.0,27.8,27.86,27.8,27.86,32193.0
2017-06-13 13:15:00,27.86,27.89,27.85,27.88,45292.0,27.86,27.89,27.85,27.88,45292.0
2017-06-13 13:20:00,27.88,27.92,27.87,27.92,33404.0,27.88,27.92,27.87,27.92,33404.0
2017-06-13 13:25:00,27.92,27.92,27.89,27.92,54172.0,27.92,27.92,27.89,27.92,54172.0
2017-06-13 13:30:00,27.92,27.92,27.9,27.91,17118.0,27.92,27.92,27.9,27.91,17118.0
2017-06-13 13:35:00,27.91,27.91,27.87,27.9,41578.0,27.91,27.91,27.87,27.9,41578.0
2017-06-13 13:40:00,27.9,27.9,27.88,27.89,21084.0,27.9,27.9,27.88,27.89,21084.0
2017-06-13 13:45:00,27.89,27.89,27.86,27.89,33396.0,27.89,27.89,27.86,27.89,33396.0
2017-06-13 13:50:00,27.89,27.91,27.88,27.9,34241.0,27.89,27.91,27.88,27.9,34241.0
2017-06-13 13:55:00,27.9,27.93,27.9,27.92,22444.0,27.9,27.93,27.9,27.92,22444.0
2017-06-13 14:00:00,27.92,27.93,27.91,27.91,30697.0,27.92,27.93,27.91,27.91,30697.0
2017-06-13 14:05:00,27.91,27.93,27.91,27.93,26362.0,27.91,27.93,27.91,27.93,26362.0
2017-06-13 14:10:00,27.93,27.93,27.89,27.91,48903.0,27.93,27.93,27.89,27.91,48903.0
2017-06-13 14:15:00,27.91,27.92,27.89,27.91,41914.0,27.91,27.92,27.89,27.91,41914.0
2017-06-13 14:20:00,27.91,27.91,27.87,27.89,40987.0,27.91,27.91,27.87,27.89,40987.0
2017-06-13 14:25:00,27.89,27.91,27.89,27.91,21930.0,27.89,27.91,27.89,27.91,21930.0
2017-06-13 14:30:00,27.91,27.92,27.88,27.89,50433.0,27.91,27.92,27.88,27.89,50433.0
2017-06-13 14:35:00,27.9,27.92,27.89,27.89,45411.0,27.9,27.92,27.89,27.89,45411.0
2017-06-13 14:40:00,27.89,27.9,27.87,27.89,35527.0,27.89,27.9,27.87,27.89,35527.0
2017-06-13 14:45:00,27.89,27.89,27.87,27.89,45190.0,27.89,27.89,27.87,27.89,45190.0
2017-06-13 14:50:00,27.89,27.89,27.87,27.88,25361.0,27.89,27.89,27.87,27.88,25361.0
2017-06-13 14:55:00,27.88,27.88,27.86,27.87,28269.0,27.88,27.88,27.86,27.87,28269.0
2017-06-13 15:00:00,27.87,27.87,27.86,27.87,33235.0,27.87,27.87,27.86,27.87,33235.0
2017-06-13 15:05:00,27.87,27.88,27.86,27.88,33451.0,27.87,27.88,27.86,27.88,33451.0
2017-06-13 15:10:00,27.88,27.88,27.87,27.88,12729.0,27.88,27.88,27.87,27.88,12729.0
2017-06-13 15:15:00,27.88,27.88,27.87,27.88,39946.0,27.88,27.88,27.87,27.88,39946.0
2017-06-13 15:20:00,27.88,27.9,27.87,27.9,50423.0,27.88,27.9,27.87,27.9,50423.0
2017-06-13 15:25:00,27.9,27.91,27.89,27.91,33236.0,27.9,27.91,27.89,27.91,33236.0
2017-06-13 15:30:00,27.91,27.92,27.88,27.92,95150.0,27.91,27.92,27.88,27.92,95150.0
2017-06-13 15:35:00,27.92,27.92,27.89,27.91,70781.0,27.92,27.92,27.89,27.91,70781.0
2017-06-13 15:40:00,27.91,27.92,27.88,27.91,97810.0,27.91,27.92,27.88,27.91,97810.0
2017-06-13 15:45:00,27.9,27.92,27.9,27.92,56070.0,27.9,27.92,27.9,27.92,56070.0
2017-06-13 15:50:00,27.92,27.92,27.88,27.89,201533.0,27.92,27.92,27.88,27.89,201533.0
2017-06-13 15:55:00,27.89,27.92,27.89,27.92,283768.0,27.89,27.92,27.89,27.92,283768.0
2017-06-14 09:30:00,28.01,28.1,28.0,28.05,69601.0,28.01,28.1,28.0,28.05,69601.0
2017-06-14 09:35:00,28.06,28.08,28.01,28.01,45163.0,28.06,28.08,28.01,28.01,45163.0
2017-06-14 09:40:00,28.0,28.03,27.99,28.01,47466.0,28.0,28.03,27.99,28.01,47466.0
2017-06-14 09:45:00,28.01,28.03,27.99,28.02,49203.0,28.01,28.03,27.99,28.02,49203.0
2017-06-14 09:50:00,28.02,28.02,27.96,28.0,47027.0,28.02,28.02,27.96,28.0,47027.0
2017-06-14 09:55:00,28.0,28.04,28.0,28.01,50896.0,28.0,28.04,28.0,28.01,50896.0
2017-06-14 10:00:00,28.02,28.03,28.01,28.03,23607.0,28.02,28.03,28.01,28.03,23607.0
2017-06-14 10:05:00,28.03,28.05,28.01,28.02,29107.0,28.03,28.05,28.01,28.02,29107.0
2017-06-14 10:10:00,28.02,28.03,27.98,27.98,50859.0,28.02,28.03,27.98,27.98,50859.0
2017-06-14 10:15:00,27.98,27.98,27.96,27.97,21960.0,27.98,27.98,27.96,27.97,21960.0
2017-06-14 10:20:00,27.97,27.98,27.94,27.98,23630.0,27.97,27.98,27.94,27.98,23630.0
2017-06-14 10:25:00,27.98,28.0,27.95,27.95,33529.0,27.98,28.0,27.95,27.95,33529.0
2017-06-14 10:30:00,27.95,27.99,27.94,27.96,29556.0,27.95,27.99,27.94,27.96,29556.0
2017-06-14 10:35:00,27.96,28.02,27.95,28.02,17591.0,27.96,28.02,27.95,28.02,17591.0
2017-06-14 10:40:00,28.02,28.05,28.0,28.05,23167.0,28.02,28.05,28.0,28.05,23167.0
2017-06-14 10:45:00,28.05,28.05,28.01,28.02,40181.0,28.05,28.05,28.01,28.02,40181.0
2017-06-14 10:50:00,28.02,28.05,28.02,28.03,40306.0,28.02,28.05,28.02,28.03,40306.0
2017-06-14 10:55:00,28.03,28.03,27.97,28.0,30047.0,28.03,28.03,27.97,28.0,30047.0
2017-06-14 11:00:00,27.99,28.0,27.95,27.95,23680.0,27.99,28.0,27.95,27.95,23680.0
2017-06-14 11:05:00,27.95,27.98,27.95,27.98,69090.0,27.95,27.98,27.95,27.98,69090.0
2017-06-14 11:10:00,27.99,28.02,27.98,27.98,60638.0,27.99,28.02,27.98,27.98,60638.0
2017-06-14 11:15:00,27.98,28.01,27.98,28.01,17848.0,27.98,28.01,27.98,28.01,17848.0
2017-06-14 11:20:00,28.0,28.01,27.97,27.97,19957.0,28.0,28.01,27.97,27.97,19957.0
2017-06-14 11:25:00,27.97,27.99,27.95,27.99,17768.0,27.97,27.99,27.95,27.99,17768.0
2017-06-14 11:30:00,27.98,28.0,27.96,27.96,49395.0,27.98,28.0,27.96,27.96,49395.0
2017-06-14 11:35:00,27.96,27.98,27.95,27.96,32902.0,27.96,27.98,27.95,27.96,32902.0
2017-06-14 11:40:00,27.96,27.98,27.95,27.95,65418.0,27.96,27.98,27.95,27.95,65418.0
2017-06-14 11:45:00,27.94,27.96,27.93,27.95,62975.0,27.94,27.96,27.93,27.95,62975.0
2017-06-14 11:50:00,27.96,27.96,27.95,27.95,20709.0,27.96,27.96,27.95,27.95,20709.0
2017-06-14 11:55:00,27.95,27.98,27.95,27.97,15310.0,27.95,27.98,27.95,27.97,15310.0
2017-06-14 12:00:00,27.98,27.99,27.96,27.99,54990.0,27.98,27.99,27.96,27.99,54990.0
2017-06-14 12:05:00,27.99,27.99,27.95,27.98,55426.0,27.99,27.99,27.95,27.98,55426.0
2017-06-14 12:10:00,27.97,27.98,27.95,27.97,26558.0,27.97,27.98,27.95,27.97,26558.0
2017-06-14 12:15:00,27.97,27.97,27.93,27.94,33324.0,27.97,27.97,27.93,27.94,33324.0
2017-06-14 12:20:00,27.94,27.96,27.93,27.96,14500.0,27.94,27.96,27.93,27.96,14500.0
2017-06-14 12:25:00,27.96,27.97,27.96,27.96,17804.0,27.96,27.97,27.96,27.96,17804.0
2017-06-14 12:30:00,27.96,27.97,27.96,27.97,9967.0,27.96,27.97,27.96,27.97,9967.0
2017-06-14 12:35:00,27.97,27.97,27.96,27.97,17289.0,27.97,27.97,27.96,27.97,17289.0
2017-06-14 12:40:00,27.97,28.01,27.96,27.99,96650.0,27.97,28.01,27.96,27.99,96650.0
2017-06-14 12:45:00,28.0,28.0,27.99,27.99,6651.0,28.0,28.0,27.99,27.99,6651.0
2017-06-14 12:50:00,27.99,28.0,27.97,27.97,25555.0,27.99,28.0,27.97,27.97,25555.0
2017-06-14 12:55:00,27.98,27.98,27.95,27.95,13305.0,27.98,27.98,27.95,27.95,13305.0
2017-06-14 13:00:00,27.95,27.97,27.95,27.97,8815.0,27.95,27.97,27.95,27.97,8815.0
2017-06-14 13:05:00,27.97,27.99,27.97,27.97,22205.0,27.97,27.99,27.97,27.97,22205.0
2017-06-14 13:10:00,27.97,27.99,27.96,27.97,19463.0,27.97,27.99,27.96,27.97,19463.0
2017-06-14 13:15:00,27.97,27.99,27.96,27.98,12823.0,27.97,27.99,27.96,27.98,12823.0
2017-06-14 13:20:00,27.98,27.99,27.95,27.96,44928.0,27.98,27.99,27.95,27.96,44928.0
2017-06-14 13:25:00,27.96,27.97,27.96,27.96,6100.0,27.96,27.97,27.96,27.96,6100.0
2017-06-14 13:30:00,27.96,27.97,27.94,27.95,21927.0,27.96,27.97,27.94,27.95,21927.0
2017-06-14 13:35:00,27.95,27.96,27.94,27.96,10556.0,27.95,27.96,27.94,27.96,10556.0
2017-06-14 13:40:00,27.96,27.96,27.95,27.96,7036.0,27.96,27.96,27.95,27.96,7036.0
2017-06-14 13:45:00,27.95,27.96,27.93,27.94,14400.0,27.95,27.96,27.93,27.94,14400.0
2017-06-14 13:50:00,27.94,27.97,27.93,27.94,57361.0,27.94,27.97,27.93,27.94,57361.0
2017-06-14 13:55:00,27.94,27.94,27.91,27.93,28527.0,27.94,27.94,27.91,27.93,28527.0
2017-06-14 14:00:00,27.94,27.94,27.89,27.89,35823.0,27.94,27.94,27.89,27.89,35823.0
2017-06-14 14:05:00,27.89,27.92,27.87,27.88,38323.0,27.89,27.92,27.87,27.88,38323.0
2017-06-14 14:10:00,27.88,27.91,27.86,27.88,59349.0,27.88,27.91,27.86,27.88,59349.0
2017-06-14 14:15:00,27.88,27.88,27.81,27.84,57693.0,27.88,27.88,27.81,27.84,57693.0
2017-06-14 14:20:00,27.84,27.88,27.83,27.86,19066.0,27.84,27.88,27.83,27.86,19066.0
2017-06-14 14:25:00,27.86,27.87,27.85,27.86,10670.0,27.86,27.87,27.85,27.86,10670.0
2017-06-14 14:30:00,27.87,27.87,27.84,27.86,34594.0,27.87,27.87,27.84,27.86,34594.0
2017-06-14 14:35:00,27.85,27.85,27.81,27.85,28412.0,27.85,27.85,27.81,27.85,28412.0
2017-06-14 14:40:00,27.85,27.86,27.78,27.8,52521.0,27.85,27.86,27.78,27.8,52521.0
2017-06-14 14:45:00,27.8,27.8,27.76,27.77,43700.0,27.8,27.8,27.76,27.77,43700.0
2017-06-14 14:50:00,27.77,27.82,27.77,27.81,33742.0,27.77,27.82,27.77,27.81,33742.0
2017-06-14 14:55:00,27.82,27.82,27.78,27.79,35406.0,27.82,27.82,27.78,27.79,35406.0
2017-06-14 15:00:00,27.79,27.82,27.78,27.81,46348.0,27.79,27.82,27.78,27.81,46348.0
2017-06-14 15:05:00,27.81,27.82,27.77,27.77,46499.0,27.81,27.82,27.77,27.77,46499.0
2017-06-14 15:10:00,27.77,27.77,27.69,27.71,68054.0,27.77,27.77,27.69,27.71,68054.0
2017-06-14 15:15:00,27.71,27.76,27.71,27.76,32794.0,27.71,27.76,27.71,27.76,32794.0
2017-06-14 15:20:00,27.75,27.79,27.73,27.78,43320.0,27.75,27.79,27.73,27.78,43320.0
2017-06-14 15:25:00,27.79,27.81,27.76,27.8,43285.0,27.79,27.81,27.76,27.8,43285.0
2017-06-14 15:30:00,27.79,27.8,27.74,27.8,94501.0,27.79,27.8,27.74,27.8,94501.0
2017-06-14 15:35:00,27.8,27.84,27.79,27.84,76681.0,27.8,27.84,27.79,27.84,76681.0
2017-06-14 15:40:00,27.84,27.84,27.8,27.82,56081.0,27.84,27.84,27.8,27.82,56081.0
2017-06-14 15:45:00,27.82,27.83,27.79,27.83,72761.0,27.82,27.83,27.79,27.83,72761.0
2017-06-14 15:50:00,27.83,27.86,27.81,27.84,105636.0,27.83,27.86,27.81,27.84,105636.0
2017-06-14 15:55:00,27.84,27.85,27.81,27.83,200480.0,27.84,27.85,27.81,27.83,200480.0
2017-06-15 09:30:00,27.77,27.81,27.67,27.67,74959.0,27.77,27.81,27.67,27.67,74959.0
2017-06-15 09:35:00,27.68,27.69,27.59,27.63,70881.0,27.68,27.69,27.59,27.63,70881.0
2017-06-15 09:40:00,27.63,27.65,27.61,27.62,44268.0,27.63,27.65,27.61,27.62,44268.0
2017-06-15 09:45:00,27.62,27.63,27.58,27.59,53678.0,27.62,27.63,27.58,27.59,53678.0
2017-06-15 09:50:00,27.59,27.63,27.59,27.61,29202.0,27.59,27.63,27.59,27.61,29202.0
2017-06-15 09:55:00,27.61,27.61,27.58,27.58,46835.0,27.61,27.61,27.58,27.58,46835.0
2017-06-15 10:00:00,27.59,27.65,27.57,27.62,80547.0,27.59,27.65,27.57,27.62,80547.0
2017-06-15 10:05:00,27.62,27.64,27.6,27.63,24966.0,27.62,27.64,27.6,27.63,24966.0
2017-06-15 10:10:00,27.63,27.65,27.62,27.64,16090.0,27.63,27.65,27.62,27.64,16090.0
2017-06-15 10:15:00,27.64,27.65,27.61,27.63,38739.0,27.64,27.65,27.61,27.63,38739.0
2017-06-15 10:20:00,27.63,27.65,27.62,27.64,40982.0,27.63,27.65,27.62,27.64,40982.0
2017-06-15 10:25:00,27.64,27.71,27.63,27.71,19057.0,27.64,27.71,27.63,27.71,19057.0
2017-06-15 10:30:00,27.71,27.72,27.69,27.72,28117.0,27.71,27.72,27.69,27.72,28117.0
2017-06-15 10:35:00,27.72,27.74,27.7,27.73,15001.0,27.72,27.74,27.7,27.73,15001.0
2017-06-15 10:40:00,27.73,27.77,27.73,27.75,37476.0,27.73,27.77,27.73,27.75,37476.0
2017-06-15 10:45:00,27.74,27.78,27.74,27.78,34230.0,27.74,27.78,27.74,27.78,34230.0
2017-06-15 10:50:00,27.78,27.79,27.76,27.77,70060.0,27.78,27.79,27.76,27.77,70060.0
2017-06-15 10:55:00,27.78,27.81,27.78,27.8,32674.0,27.78,27.81,27.78,27.8,32674.0
2017-06-15 11:00:00,27.8,27.8,27.78,27.79,20880.0,27.8,27.8,27.78,27.79,20880.0
2017-06-15 11:05:00,27.8,27.8,27.76,27.77,20370.0,27.8,27.8,27.76,27.77,20370.0
2017-06-15 11:10:00,27.77,27.79,27.76,27.79,22455.0,27.77,27.79,27.76,27.79,22455.0
2017-06-15 11:15:00,27.79,27.82,27.79,27.81,18103.0,27.79,27.82,27.79,27.81,18103.0
2017-06-15 11:20:00,27.81,27.84,27.79,27.79,26086.0,27.81,27.84,27.79,27.79,26086.0
2017-06-15 11:25:00,27.8,27.82,27.78,27.82,25713.0,27.8,27.82,27.78,27.82,25713.0
2017-06-15 11:30:00,27.81,27.84,27.8,27.82,33097.0,27.81,27.84,27.8,27.82,33097.0
2017-06-15 11:35:00,27.81,27.81,27.79,27.79,11295.0,27.81,27.81,27.79,27.79,11295.0
2017-06-15 11:40:00,27.8,27.81,27.79,27.8,12705.0,27.8,27.81,27.79,27.8,12705.0
2017-06-15 11:45:00,27.8,27.8,27.77,27.78,18864.0,27.8,27.8,27.77,27.78,18864.0
2017-06-15 11:50:00,27.78,27.8,27.77,27.78,27633.0,27.78,27.8,27.77,27.78,27633.0
2017-06-15 11:55:00,27.79,27.8,27.76,27.77,12309.0,27.79,27.8,27.76,27.77,12309.0
2017-06-15 12:00:00,27.77,27.78,27.75,27.75,12600.0,27.77,27.78,27.75,27.75,12600.0
2017-06-15 12:05:00,27.76,27.76,27.74,27.75,8486.0,27.76,27.76,27.74,27.75,8486.0
2017-06-15 12:10:00,27.74,27.76,27.74,27.74,27600.0,27.74,27.76,27.74,27.74,27600.0
2017-06-15 12:15:00,27.74,27.76,27.73,27.75,11600.0,27.74,27.76,27.73,27.75,11600.0
2017-06-15 12:20:00,27.76,27.78,27.75,27.76,15641.0,27.76,27.78,27.75,27.76,15641.0
2017-06-15 12:25:00,27.76,27.77,27.75,27.76,13185.0,27.76,27.77,27.75,27.76,13185.0
2017-06-15 12:30:00,27.77,27.77,27.75,27.76,10816.0,27.77,27.77,27.75,27.76,10816.0
2017-06-15 12:35:00,27.75,27.78,27.75,27.78,13008.0,27.75,27.78,27.75,27.78,13008.0
2017-06-15 12:40:00,27.77,27.8,27.77,27.8,10123.0,27.77,27.8,27.77,27.8,10123.0
2017-06-15 12:45:00,27.8,27.82,27.78,27.79,27463.0,27.8,27.82,27.78,27.79,27463.0
2017-06-15 12:50:00,27.79,27.8,27.78,27.78,11950.0,27.79,27.8,27.78,27.78,11950.0
2017-06-15 12:55:00,27.79,27.82,27.79,27.82,27301.0,27.79,27.82,27.79,27.82,27301.0
2017-06-15 13:00:00,27.82,27.82,27.79,27.8,31682.0,27.82,27.82,27.79,27.8,31682.0
2017-06-15 13:05:00,27.79,27.8,27.78,27.79,23084.0,27.79,27.8,27.78,27.79,23084.0
2017-06-15 13:10:00,27.79,27.8,27.78,27.79,39160.0,27.79,27.8,27.78,27.79,39160.0
2017-06-15 13:15:00,27.8,27.8,27.77,27.77,27759.0,27.8,27.8,27.77,27.77,27759.0
2017-06-15 13:20:00,27.77,27.78,27.75,27.76,20200.0,27.77,27.78,27.75,27.76,20200.0
2017-06-15 13:25:00,27.76,27.77,27.72,27.73,61941.0,27.76,27.77,27.72,27.73,61941.0
2017-06-15 13:30:00,27.74,27.75,27.73,27.74,37969.0,27.74,27.75,27.73,27.74,37969.0
2017-06-15 13:35:00,27.74,27.74,27.72,27.73,45994.0,27.74,27.74,27.72,27.73,45994.0
2017-06-15 13:40:00,27.74,27.74,27.72,27.72,49675.0,27.74,27.74,27.72,27.72,49675.0
2017-06-15 13:45:00,27.72,27.72,27.68,27.69,55755.0,27.72,27.72,27.68,27.69,55755.0
2017-06-15 13:50:00,27.7,27.7,27.67,27.68,57905.0,27.7,27.7,27.67,27.68,57905.0
2017-06-15 13:55:00,27.68,27.68,27.64,27.67,59520.0,27.68,27.68,27.64,27.67,59520.0
2017-06-15 14:00:00,27.67,27.69,27.65,27.68,53653.0,27.67,27.69,27.65,27.68,53653.0
2017-06-15 14:05:00,27.68,27.7,27.67,27.7,49089.0,27.68,27.7,27.67,27.7,49089.0
2017-06-15 14:10:00,27.7,27.71,27.69,27.71,106050.0,27.7,27.71,27.69,27.71,106050.0
2017-06-15 14:15:00,27.71,27.77,27.71,27.76,41799.0,27.71,27.77,27.71,27.76,41799.0
2017-06-15 14:20:00,27.77,27.82,27.76,27.82,24006.0,27.77,27.82,27.76,27.82,24006.0
2017-06-15 14:25:00,27.82,27.84,27.8,27.81,38720.0,27.82,27.84,27.8,27.81,38720.0
2017-06-15 14:30:00,27.81,27.82,27.8,27.8,34107.0,27.81,27.82,27.8,27.8,34107.0
2017-06-15 14:35:00,27.8,27.8,27.79,27.8,6858.0,27.8,27.8,27.79,27.8,6858.0
2017-06-15 14:40:00,27.8,27.83,27.79,27.82,24073.0,27.8,27.83,27.79,27.82,24073.0
2017-06-15 14:45:00,27.82,27.83,27.79,27.83,19079.0,27.82,27.83,27.79,27.83,19079.0
2017-06-15 14:50:00,27.82,27.83,27.8,27.8,18167.0,27.82,27.83,27.8,27.8,18167.0
2017-06-15 14:55:00,27.81,27.81,27.79,27.81,16232.0,27.81,27.81,27.79,27.81,16232.0
2017-06-15 15:00:00,27.8,27.82,27.79,27.82,37327.0,27.8,27.82,27.79,27.82,37327.0
2017-06-15 15:05:00,27.82,27.83,27.8,27.83,27132.0,27.82,27.83,27.8,27.83,27132.0
2017-06-15 15:10:00,27.83,27.83,27.8,27.8,16230.0,27.83,27.83,27.8,27.8,16230.0
2017-06-15 15:15:00,27.8,27.81,27.78,27.79,41552.0,27.8,27.81,27.78,27.79,41552.0
2017-06-15 15:20:00,27.8,27.81,27.79,27.81,20971.0,27.8,27.81,27.79,27.81,20971.0
2017-06-15 15:25:00,27.8,27.83,27.79,27.79,117819.0,27.8,27.83,27.79,27.79,117819.0
2017-06-15 15:30:00,27.8,27.81,27.78,27.78,131906.0,27.8,27.81,27.78,27.78,131906.0
2017-06-15 15:35:00,27.79,27.8,27.73,27.73,156480.0,27.79,27.8,27.73,27.73,156480.0
2017-06-15 15:40:00,27.74,27.75,27.71,27.75,174983.0,27.74,27.75,27.71,27.75,174983.0
2017-06-15 15:45:00,27.75,27.78,27.74,27.76,124511.0,27.75,27.78,27.74,27.76,124511.0
2017-06-15 15:50:00,27.76,27.76,27.74,27.75,119777.0,27.76,27.76,27.74,27.75,119777.0
2017-06-15 15:55:00,27.75,27.77,27.74,27.76,407889.0,27.75,27.77,27.74,27.76,407889.0
2017-06-16 09:30:00,27.85,27.94,27.83,27.92,860733.0,27.85,27.94,27.83,27.92,860733.0
2017-06-16 09:35:00,27.92,27.93,27.81,27.82,152275.0,27.92,27.93,27.81,27.82,152275.0
2017-06-16 09:40:00,27.82,27.84,27.7,27.7,58739.0,27.82,27.84,27.7,27.7,58739.0
2017-06-16 09:45:00,27.71,27.79,27.7,27.78,48355.0,27.71,27.79,27.7,27.78,48355.0
2017-06-16 09:50:00,27.78,27.83,27.77,27.79,25340.0,27.78,27.83,27.77,27.79,25340.0
2017-06-16 09:55:00,27.79,27.83,27.79,27.82,31770.0,27.79,27.83,27.79,27.82,31770.0
2017-06-16 10:00:00,27.82,27.83,27.76,27.81,48467.0,27.82,27.83,27.76,27.81,48467.0
2017-06-16 10:05:00,27.81,27.84,27.8,27.82,46382.0,27.81,27.84,27.8,27.82,46382.0
2017-06-16 10:10:00,27.82,27.82,27.76,27.79,54176.0,27.82,27.82,27.76,27.79,54176.0
2017-06-16 10:15:00,27.79,27.81,27.73,27.73,40124.0,27.79,27.81,27.73,27.73,40124.0
2017-06-16 10:20:00,27.73,27.77,27.73,27.74,30070.0,27.73,27.77,27.73,27.74,30070.0
2017-06-16 10:25:00,27.74,27.78,27.72,27.76,41696.0,27.74,27.78,27.72,27.76,41696.0
2017-06-16 10:30:00,27.76,27.76,27.72,27.74,30387.0,27.76,27.76,27.72,27.74,30387.0
2017-06-16 10:35:00,27.74,27.74,27.69,27.69,29077.0,27.74,27.74,27.69,27.69,29077.0
2017-06-16 10:40:00,27.7,27.74,27.69,27.7,31392.0,27.7,27.74,27.69,27.7,31392.0
2017-06-16 10:45:00,27.71,27.73,27.69,27.71,38342.0,27.71,27.73,27.69,27.71,38342.0
2017-06-16 10:50:00,27.7,27.71,27.67,27.68,50709.0,27.7,27.71,27.67,27.68,50709.0
2017-06-16 10:55:00,27.68,27.68,27.64,27.67,54244.0,27.68,27.68,27.64,27.67,54244.0
2017-06-16 11:00:00,27.67,27.71,27.64,27.71,322399.0,27.67,27.71,27.64,27.71,322399.0
2017-06-16 11:05:00,27.7,27.71,27.67,27.71,122253.0,27.7,27.71,27.67,27.71,122253.0
2017-06-16 11:10:00,27.71,27.73,27.68,27.73,78658.0,27.71,27.73,27.68,27.73,78658.0
2017-06-16 11:15:00,27.73,27.76,27.71,27.72,85427.0,27.73,27.76,27.71,27.72,85427.0
2017-06-16 11:20:00,27.72,27.74,27.7,27.73,97068.0,27.72,27.74,27.7,27.73,97068.0
2017-06-16 11:25:00,27.72,27.78,27.72,27.77,60781.0,27.72,27.78,27.72,27.77,60781.0
2017-06-16 11:30:00,27.77,27.8,27.75,27.79,45148.0,27.77,27.8,27.75,27.79,45148.0
2017-06-16 11:35:00,27.8,27.84,27.79,27.83,71145.0,27.8,27.84,27.79,27.83,71145.0
2017-06-16 11:40:00,27.83,27.86,27.82,27.82,38274.0,27.83,27.86,27.82,27.82,38274.0
2017-06-16 11:45:00,27.82,27.82,27.78,27.79,11511.0,27.82,27.82,27.78,27.79,11511.0
2017-06-16 11:50:00,27.79,27.79,27.75,27.78,70547.0,27.79,27.79,27.75,27.78,70547.0
2017-06-16 11:55:00,27.78,27.8,27.78,27.79,24483.0,27.78,27.8,27.78,27.79,24483.0
2017-06-16 12:00:00,27.79,27.81,27.79,27.81,36809.0,27.79,27.81,27.79,27.81,36809.0
2017-06-16 12:05:00,27.81,27.84,27.81,27.84,31744.0,27.81,27.84,27.81,27.84,31744.0
2017-06-16 12:10:00,27.84,27.86,27.83,27.86,53744.0,27.84,27.86,27.83,27.86,53744.0
2017-06-16 12:15:00,27.86,27.87,27.84,27.85,24795.0,27.86,27.87,27.84,27.85,24795.0
2017-06-16 12:20:00,27.85,27.86,27.84,27.84,16405.0,27.85,27.86,27.84,27.84,16405.0
2017-06-16 12:25:00,27.84,27.9,27.84,27.89,83225.0,27.84,27.9,27.84,27.89,83225.0
2017-06-16 12:30:00,27.88,27.89,27.86,27.88,19304.0,27.88,27.89,27.86,27.88,19304.0
2017-06-16 12:35:00,27.88,27.89,27.86,27.87,20619.0,27.88,27.89,27.86,27.87,20619.0
2017-06-16 12:40:00,27.87,27.87,27.83,27.84,17597.0,27.87,27.87,27.83,27.84,17597.0
2017-06-16 12:45:00,27.83,27.84,27.82,27.84,27179.0,27.83,27.84,27.82,27.84,27179.0
2017-06-16 12:50:00,27.84,27.84,27.82,27.83,22328.0,27.84,27.84,27.82,27.83,22328.0
2017-06-16 12:55:00,27.82,27.83,27.8,27.8,20729.0,27.82,27.83,27.8,27.8,20729.0
2017-06-16 13:00:00,27.8,27.83,27.8,27.83,15563.0,27.8,27.83,27.8,27.83,15563.0
2017-06-16 13:05:00,27.83,27.83,27.81,27.81,14201.0,27.83,27.83,27.81,27.81,14201.0
2017-06-16 13:10:00,27.82,27.82,27.78,27.79,21298.0,27.82,27.82,27.78,27.79,21298.0
2017-06-16 13:15:00,27.79,27.82,27.78,27.82,21471.0,27.79,27.82,27.78,27.82,21471.0
2017-06-16 13:20:00,27.82,27.84,27.81,27.83,14776.0,27.82,27.84,27.81,27.83,14776.0
2017-06-16 13:25:00,27.82,27.84,27.82,27.83,12880.0,27.82,27.84,27.82,27.83,12880.0
2017-06-16 13:30:00,27.83,27.84,27.82,27.84,16540.0,27.83,27.84,27.82,27.84,16540.0
2017-06-16 13:35:00,27.84,27.85,27.83,27.85,13272.0,27.84,27.85,27.83,27.85,13272.0
2017-06-16 13:40:00,27.85,27.85,27.83,27.84,17420.0,27.85,27.85,27.83,27.84,17420.0
2017-06-16 13:45:00,27.84,27.84,27.81,27.84,28137.0,27.84,27.84,27.81,27.84,28137.0
2017-06-16 13:50:00,27.84,27.84,27.82,27.83,34738.0,27.84,27.84,27.82,27.83,34738.0
2017-06-16 13:55:00,27.83,27.84,27.82,27.84,14480.0,27.83,27.84,27.82,27.84,14480.0
2017-06-16 14:00:00,27.83,27.86,27.83,27.85,28929.0,27.83,27.86,27.83,27.85,28929.0
2017-06-16 14:05:00,27.85,27.85,27.83,27.85,13666.0,27.85,27.85,27.83,27.85,13666.0
2017-06-16 14:10:00,27.85,27.85,27.84,27.84,7704.0,27.85,27.85,27.84,27.84,7704.0
2017-06-16 14:15:00,27.84,27.85,27.84,27.85,11476.0,27.84,27.85,27.84,27.85,11476.0
2017-06-16 14:20:00,27.85,27.87,27.84,27.85,39365.0,27.85,27.87,27.84,27.85,39365.0
2017-06-16 14:25:00,27.85,27.85,27.82,27.83,41765.0,27.85,27.85,27.82,27.83,41765.0
2017-06-16 14:30:00,27.83,27.85,27.82,27.85,27519.0,27.83,27.85,27.82,27.85,27519.0
2017-06-16 14:35:00,27.85,27.85,27.8,27.82,19496.0,27.85,27.85,27.8,27.82,19496.0
2017-06-16 14:40:00,27.81,27.82,27.8,27.8,10727.0,27.81,27.82,27.8,27.8,10727.0
2017-06-16 14:45:00,27.8,27.83,27.8,27.83,31093.0,27.8,27.83,27.8,27.83,31093.0
2017-06-16 14:50:00,27.83,27.85,27.81,27.85,31997.0,27.83,27.85,27.81,27.85,31997.0
2017-06-16 14:55:00,27.84,27.85,27.84,27.85,7413.0,27.84,27.85,27.84,27.85,7413.0
2017-06-16 15:00:00,27.85,27.86,27.83,27.84,29168.0,27.85,27.86,27.83,27.84,29168.0
2017-06-16 15:05:00,27.84,27.84,27.81,27.81,78170.0,27.84,27.84,27.81,27.81,78170.0
2017-06-16 15:10:00,27.82,27.82,27.74,27.74,79880.0,27.82,27.82,27.74,27.74,79880.0
2017-06-16 15:15:00,27.75,27.76,27.72,27.73,160062.0,27.75,27.76,27.72,27.73,160062.0
2017-06-16 15:20:00,27.73,27.76,27.71,27.72,158275.0,27.73,27.76,27.71,27.72,158275.0
2017-06-16 15:25:00,27.71,27.74,27.71,27.74,116707.0,27.71,27.74,27.71,27.74,116707.0
2017-06-16 15:30:00,27.74,27.74,27.72,27.73,57000.0,27.74,27.74,27.72,27.73,57000.0
2017-06-16 15:35:00,27.73,27.74,27.72,27.74,145886.0,27.73,27.74,27.72,27.74,145886.0
2017-06-16 15:40:00,27.74,27.74,27.71,27.73,117110.0,27.74,27.74,27.71,27.73,117110.0
2017-06-16 15:45:00,27.73,27.73,27.71,27.73,181170.0,27.73,27.73,27.71,27.73,181170.0
2017-06-16 15:50:00,27.73,27.77,27.72,27.77,142834.0,27.73,27.77,27.72,27.77,142834.0
2017-06-16 15:55:00,27.77,27.77,27.72,27.76,892945.0,27.77,27.77,27.72,27.76,892945.0
2017-06-19 09:30:00,27.9,27.9,27.8,27.83,93262.0,27.9,27.9,27.8,27.83,93262.0
2017-06-19 09:35:00,27.83,27.92,27.82,27.92,88325.0,27.83,27.92,27.82,27.92,88325.0
2017-06-19 09:40:00,27.91,27.95,27.9,27.95,114914.0,27.91,27.95,27.9,27.95,114914.0
2017-06-19 09:45:00,27.95,28.03,27.94,28.02,124142.0,27.95,28.03,27.94,28.02,124142.0
2017-06-19 09:50:00,28.02,28.09,27.97,28.08,271161.0,28.02,28.09,27.97,28.08,271161.0
2017-06-19 09:55:00,28.09,28.11,28.04,28.07,97496.0,28.09,28.11,28.04,28.07,97496.0
2017-06-19 10:00:00,28.07,28.17,28.07,28.17,117451.0,28.07,28.17,28.07,28.17,117451.0
2017-06-19 10:05:00,28.17,28.18,28.1,28.12,140209.0,28.17,28.18,28.1,28.12,140209.0
2017-06-19 10:10:00,28.12,28.17,28.11,28.14,156938.0,28.12,28.17,28.11,28.14,156938.0
2017-06-19 10:15:00,28.14,28.15,28.08,28.14,71532.0,28.14,28.15,28.08,28.14,71532.0
2017-06-19 10:20:00,28.14,28.17,28.12,28.12,57820.0,28.14,28.17,28.12,28.12,57820.0
2017-06-19 10:25:00,28.11,28.17,28.11,28.17,55484.0,28.11,28.17,28.11,28.17,55484.0
2017-06-19 10:30:00,28.17,28.2,28.14,28.18,113196.0,28.17,28.2,28.14,28.18,113196.0
2017-06-19 10:35:00,28.17,28.18,28.14,28.15,77803.0,28.17,28.18,28.14,28.15,77803.0
2017-06-19 10:40:00,28.14,28.2,28.14,28.2,36867.0,28.14,28.2,28.14,28.2,36867.0
2017-06-19 10:45:00,28.2,28.2,28.18,28.19,27649.0,28.2,28.2,28.18,28.19,27649.0
2017-06-19 10:50:00,28.18,28.19,28.14,28.16,42100.0,28.18,28.19,28.14,28.16,42100.0
2017-06-19 10:55:00,28.15,28.16,28.13,28.16,84324.0,28.15,28.16,28.13,28.16,84324.0
2017-06-19 11:00:00,28.16,28.16,28.13,28.14,63915.0,28.16,28.16,28.13,28.14,63915.0
2017-06-19 11:05:00,28.14,28.2,28.13,28.2,173007.0,28.14,28.2,28.13,28.2,173007.0
2017-06-19 11:10:00,28.2,28.23,28.17,28.18,303143.0,28.2,28.23,28.17,28.18,303143.0
2017-06-19 11:15:00,28.18,28.21,28.14,28.21,100483.0,28.18,28.21,28.14,28.21,100483.0
2017-06-19 11:20:00,28.2,28.22,28.2,28.22,26609.0,28.2,28.22,28.2,28.22,26609.0
2017-06-19 11:25:00,28.22,28.24,28.2,28.24,71027.0,28.22,28.24,28.2,28.24,71027.0
2017-06-19 11:30:00,28.24,28.24,28.21,28.22,79761.0,28.24,28.24,28.21,28.22,79761.0
2017-06-19 11:35:00,28.22,28.28,28.22,28.28,250054.0,28.22,28.28,28.22,28.28,250054.0
2017-06-19 11:40:00,28.28,28.31,28.27,28.31,110228.0,28.28,28.31,28.27,28.31,110228.0
2017-06-19 11:45:00,28.3,28.32,28.29,28.29,131357.0,28.3,28.32,28.29,28.29,131357.0
2017-06-19 11:50:00,28.28,28.29,28.26,28.28,35109.0,28.28,28.29,28.26,28.28,35109.0
2017-06-19 11:55:00,28.28,28.3,28.27,28.3,60864.0,28.28,28.3,28.27,28.3,60864.0
2017-06-19 12:00:00,28.3,28.3,28.29,28.3,18800.0,28.3,28.3,28.29,28.3,18800.0
2017-06-19 12:05:00,28.3,28.3,28.29,28.29,15880.0,28.3,28.3,28.29,28.29,15880.0
2017-06-19 12:10:00,28.3,28.33,28.29,28.33,68123.0,28.3,28.33,28.29,28.33,68123.0
2017-06-19 12:15:00,28.33,28.34,28.31,28.33,59164.0,28.33,28.34,28.31,28.33,59164.0
2017-06-19 12:20:00,28.33,28.33,28.31,28.33,30877.0,28.33,28.33,28.31,28.33,30877.0
2017-06-19 12:25:00,28.33,28.33,28.3,28.3,63735.0,28.33,28.33,28.3,28.3,63735.0
2017-06-19 12:30:00,28.3,28.31,28.29,28.3,73715.0,28.3,28.31,28.29,28.3,73715.0
2017-06-19 12:35:00,28.3,28.32,28.29,28.31,75001.0,28.3,28.32,28.29,28.31,75001.0
2017-06-19 12:40:00,28.3,28.35,28.3,28.3,191078.0,28.3,28.35,28.3,28.3,191078.0
2017-06-19 12:45:00,28.3,28.31,28.3,28.3,35768.0,28.3,28.31,28.3,28.3,35768.0
2017-06-19 12:50:00,28.3,28.32,28.28,28.3,82809.0,28.3,28.32,28.28,28.3,82809.0
2017-06-19 12:55:00,28.3,28.36,28.3,28.36,125220.0,28.3,28.36,28.3,28.36,125220.0
2017-06-19 13:00:00,28.36,28.41,28.36,28.41,270983.0,28.36,28.41,28.36,28.41,270983.0
2017-06-19 13:05:00,28.4,28.41,28.38,28.41,79669.0,28.4,28.41,28.38,28.41,79669.0
2017-06-19 13:10:00,28.41,28.42,28.4,28.42,55726.0,28.41,28.42,28.4,28.42,55726.0
2017-06-19 13:15:00,28.42,28.42,28.39,28.42,57312.0,28.42,28.42,28.39,28.42,57312.0
2017-06-19 13:20:00,28.42,28.43,28.41,28.41,25658.0,28.42,28.43,28.41,28.41,25658.0
2017-06-19 13:25:00,28.42,28.42,28.4,28.41,59078.0,28.42,28.42,28.4,28.41,59078.0
2017-06-19 13:30:00,28.41,28.44,28.4,28.41,71985.0,28.41,28.44,28.4,28.41,71985.0
2017-06-19 13:35:00,28.41,28.42,28.38,28.39,73944.0,28.41,28.42,28.38,28.39,73944.0
2017-06-19 13:40:00,28.38,28.39,28.36,28.39,67820.0,28.38,28.39,28.36,28.39,67820.0
2017-06-19 13:45:00,28.39,28.39,28.37,28.38,37957.0,28.39,28.39,28.37,28.38,37957.0
2017-06-19 13:50:00,28.38,28.41,28.37,28.41,102480.0,28.38,28.41,28.37,28.41,102480.0
2017-06-19 13:55:00,28.4,28.42,28.4,28.41,56100.0,28.4,28.42,28.4,28.41,56100.0
2017-06-19 14:00:00,28.41,28.43,28.41,28.43,51357.0,28.41,28.43,28.41,28.43,51357.0
2017-06-19 14:05:00,28.43,28.44,28.42,28.44,404480.0,28.43,28.44,28.42,28.44,404480.0
2017-06-19 14:10:00,28.43,28.46,28.43,28.46,91924.0,28.43,28.46,28.43,28.46,91924.0
2017-06-19 14:15:00,28.46,28.51,28.45,28.51,297006.0,28.46,28.51,28.45,28.51,297006.0
2017-06-19 14:20:00,28.51,28.51,28.46,28.47,114629.0,28.51,28.51,28.46,28.47,114629.0
2017-06-19 14:25:00,28.48,28.5,28.41,28.41,306281.0,28.48,28.5,28.41,28.41,306281.0
2017-06-19 14:30:00,28.42,28.42,28.35,28.36,107849.0,28.42,28.42,28.35,28.36,107849.0
2017-06-19 14:35:00,28.35,28.38,28.35,28.38,65436.0,28.35,28.38,28.35,28.38,65436.0
2017-06-19 14:40:00,28.38,28.39,28.37,28.39,22995.0,28.38,28.39,28.37,28.39,22995.0
2017-06-19 14:45:00,28.39,28.39,28.34,28.35,85920.0,28.39,28.39,28.34,28.35,85920.0
2017-06-19 14:50:00,28.34,28.35,28.31,28.33,70120.0,28.34,28.35,28.31,28.33,70120.0
2017-06-19 14:55:00,28.34,28.34,28.3,28.33,98596.0,28.34,28.34,28.3,28.33,98596.0
2017-06-19 15:00:00,28.33,28.36,28.32,28.35,91619.0,28.33,28.36,28.32,28.35,91619.0
2017-06-19 15:05:00,28.34,28.36,28.33,28.34,38374.0,28.34,28.36,28.33,28.34,38374.0
2017-06-19 15:10:00,28.34,28.36,28.33,28.33,32619.0,28.34,28.36,28.33,28.33,32619.0
2017-06-19 15:15:00,28.33,28.35,28.32,28.35,53704.0,28.33,28.35,28.32,28.35,53704.0
2017-06-19 15:20:00,28.35,28.36,28.34,28.36,46448.0,28.35,28.36,28.34,28.36,46448.0
2017-06-19 15:25:00,28.36,28.38,28.35,28.36,76304.0,28.36,28.38,28.35,28.36,76304.0
2017-06-19 15:30:00,28.36,28.38,28.35,28.36,74172.0,28.36,28.38,28.35,28.36,74172.0
2017-06-19 15:35:00,28.36,28.41,28.36,28.41,135250.0,28.36,28.41,28.36,28.41,135250.0
2017-06-19 15:40:00,28.41,28.41,28.37,28.41,99556.0,28.41,28.41,28.37,28.41,99556.0
2017-06-19 15:45:00,28.41,28.42,28.34,28.35,203686.0,28.41,28.42,28.34,28.35,203686.0
2017-06-19 15:50:00,28.34,28.35,28.3,28.32,416552.0,28.34,28.35,28.3,28.32,416552.0
2017-06-19 15:55:00,28.32,28.32,28.24,28.26,1001144.0,28.32,28.32,28.24,28.26,1001144.0
2017-06-20 09:30:00,28.26,28.4,28.26,28.36,49397.0,28.26,28.4,28.26,28.36,49397.0
2017-06-20 09:35:00,28.36,28.38,28.29,28.35,60691.0,28.36,28.38,28.29,28.35,60691.0
2017-06-20 09:40:00,28.36,28.37,28.27,28.27,67925.0,28.36,28.37,28.27,28.27,67925.0
2017-06-20 09:45:00,28.26,28.34,28.25,28.33,50313.0,28.26,28.34,28.25,28.33,50313.0
2017-06-20 09:50:00,28.33,28.35,28.3,28.32,61339.0,28.33,28.35,28.3,28.32,61339.0
2017-06-20 09:55:00,28.32,28.32,28.27,28.3,29129.0,28.32,28.32,28.27,28.3,29129.0
2017-06-20 10:00:00,28.3,28.31,28.24,28.25,30917.0,28.3,28.31,28.24,28.25,30917.0
2017-06-20 10:05:00,28.26,28.29,28.24,28.27,137968.0,28.26,28.29,28.24,28.27,137968.0
2017-06-20 10:10:00,28.28,28.38,28.27,28.36,71450.0,28.28,28.38,28.27,28.36,71450.0
2017-06-20 10:15:00,28.35,28.41,28.35,28.37,58579.0,28.35,28.41,28.35,28.37,58579.0
2017-06-20 10:20:00,28.36,28.4,28.35,28.36,38105.0,28.36,28.4,28.35,28.36,38105.0
2017-06-20 10:25:00,28.36,28.37,28.3,28.3,23452.0,28.36,28.37,28.3,28.3,23452.0
2017-06-20 10:30:00,28.3,28.33,28.3,28.33,65957.0,28.3,28.33,28.3,28.33,65957.0
2017-06-20 10:35:00,28.33,28.36,28.32,28.36,25066.0,28.33,28.36,28.32,28.36,25066.0
2017-06-20 10:40:00,28.36,28.4,28.35,28.39,33796.0,28.36,28.4,28.35,28.39,33796.0
2017-06-20 10:45:00,28.39,28.4,28.36,28.37,39047.0,28.39,28.4,28.36,28.37,39047.0
2017-06-20 10:50:00,28.36,28.38,28.33,28.35,83103.0,28.36,28.38,28.33,28.35,83103.0
2017-06-20 10:55:00,28.34,28.35,28.3,28.34,45128.0,28.34,28.35,28.3,28.34,45128.0
2017-06-20 11:00:00,28.35,28.35,28.31,28.32,20665.0,28.35,28.35,28.31,28.32,20665.0
2017-06-20 11:05:00,28.32,28.33,28.29,28.3,62979.0,28.32,28.33,28.29,28.3,62979.0
2017-06-20 11:10:00,28.3,28.31,28.27,28.29,30923.0,28.3,28.31,28.27,28.29,30923.0
2017-06-20 11:15:00,28.29,28.32,28.27,28.3,41556.0,28.29,28.32,28.27,28.3,41556.0
2017-06-20 11:20:00,28.3,28.31,28.29,28.3,61195.0,28.3,28.31,28.29,28.3,61195.0
2017-06-20 11:25:00,28.3,28.3,28.25,28.28,41646.0,28.3,28.3,28.25,28.28,41646.0
2017-06-20 11:30:00,28.28,28.28,28.24,28.26,44719.0,28.28,28.28,28.24,28.26,44719.0
2017-06-20 11:35:00,28.26,28.26,28.2,28.21,41351.0,28.26,28.26,28.2,28.21,41351.0
2017-06-20 11:40:00,28.22,28.22,28.19,28.22,37402.0,28.22,28.22,28.19,28.22,37402.0
2017-06-20 11:45:00,28.22,28.24,28.19,28.2,30193.0,28.22,28.24,28.19,28.2,30193.0
2017-06-20 11:50:00,28.19,28.23,28.19,28.22,19220.0,28.19,28.23,28.19,28.22,19220.0
2017-06-20 11:55:00,28.23,28.23,28.2,28.2,20993.0,28.23,28.23,28.2,28.2,20993.0
2017-06-20 12:00:00,28.2,28.22,28.2,28.22,16870.0,28.2,28.22,28.2,28.22,16870.0
2017-06-20 12:05:00,28.21,28.23,28.21,28.23,18190.0,28.21,28.23,28.21,28.23,18190.0
2017-06-20 12:10:00,28.22,28.23,28.21,28.22,15368.0,28.22,28.23,28.21,28.22,15368.0
2017-06-20 12:15:00,28.22,28.22,28.2,28.21,24248.0,28.22,28.22,28.2,28.21,24248.0
2017-06-20 12:20:00,28.21,28.23,28.18,28.22,51174.0,28.21,28.23,28.18,28.22,51174.0
2017-06-20 12:25:00,28.21,28.23,28.2,28.22,22698.0,28.21,28.23,28.2,28.22,22698.0
2017-06-20 12:30:00,28.22,28.22,28.21,28.21,7400.0,28.22,28.22,28.21,28.21,7400.0
2017-06-20 12:35:00,28.21,28.22,28.19,28.2,58208.0,28.21,28.22,28.19,28.2,58208.0
2017-06-20 12:40:00,28.2,28.21,28.18,28.2,39292.0,28.2,28.21,28.18,28.2,39292.0
2017-06-20 12:45:00,28.19,28.21,28.19,28.19,22750.0,28.19,28.21,28.19,28.19,22750.0
2017-06-20 12:50:00,28.19,28.21,28.18,28.2,58195.0,28.19,28.21,28.18,28.2,58195.0
2017-06-20 12:55:00,28.19,28.24,28.18,28.24,46362.0,28.19,28.24,28.18,28.24,46362.0
2017-06-20 13:00:00,28.24,28.24,28.2,28.21,24269.0,28.24,28.24,28.2,28.21,24269.0
2017-06-20 13:05:00,28.21,28.22,28.2,28.22,8508.0,28.21,28.22,28.2,28.22,8508.0
2017-06-20 13:10:00,28.21,28.22,28.19,28.2,28711.0,28.21,28.22,28.19,28.2,28711.0
2017-06-20 13:15:00,28.21,28.24,28.2,28.22,50877.0,28.21,28.24,28.2,28.22,50877.0
2017-06-20 13:20:00,28.23,28.28,28.22,28.25,26310.0,28.23,28.28,28.22,28.25,26310.0
2017-06-20 13:25:00,28.25,28.25,28.2,28.23,26725.0,28.25,28.25,28.2,28.23,26725.0
2017-06-20 13:30:00,28.22,28.23,28.19,28.21,27723.0,28.22,28.23,28.19,28.21,27723.0
2017-06-20 13:35:00,28.21,28.21,28.19,28.19,14390.0,28.21,28.21,28.19,28.19,14390.0
2017-06-20 13:40:00,28.2,28.2,28.18,28.18,20088.0,28.2,28.2,28.18,28.18,20088.0
2017-06-20 13:45:00,28.18,28.19,28.17,28.18,20454.0,28.18,28.19,28.17,28.18,20454.0
2017-06-20 13:50:00,28.19,28.19,28.17,28.17,19451.0,28.19,28.19,28.17,28.17,19451.0
2017-06-20 13:55:00,28.17,28.18,28.16,28.16,29242.0,28.17,28.18,28.16,28.16,29242.0
2017-06-20 14:00:00,28.17,28.18,28.16,28.17,21028.0,28.17,28.18,28.16,28.17,21028.0
2017-06-20 14:05:00,28.17,28.21,28.17,28.17,36455.0,28.17,28.21,28.17,28.17,36455.0
2017-06-20 14:10:00,28.17,28.18,28.16,28.17,27043.0,28.17,28.18,28.16,28.17,27043.0
2017-06-20 14:15:00,28.18,28.18,28.13,28.13,31643.0,28.18,28.18,28.13,28.13,31643.0
2017-06-20 14:20:00,28.14,28.14,28.11,28.12,21560.0,28.14,28.14,28.11,28.12,21560.0
2017-06-20 14:25:00,28.13,28.13,28.09,28.1,31182.0,28.13,28.13,28.09,28.1,31182.0
2017-06-20 14:30:00,28.1,28.13,28.09,28.12,30468.0,28.1,28.13,28.09,28.12,30468.0
2017-06-20 14:35:00,28.12,28.13,28.1,28.12,53414.0,28.12,28.13,28.1,28.12,53414.0
2017-06-20 14:40:00,28.13,28.14,28.11,28.13,17216.0,28.13,28.14,28.11,28.13,17216.0
2017-06-20 14:45:00,28.13,28.13,28.1,28.12,49983.0,28.13,28.13,28.1,28.12,49983.0
2017-06-20 14:50:00,28.12,28.13,28.11,28.13,29237.0,28.12,28.13,28.11,28.13,29237.0
2017-06-20 14:55:00,28.13,28.13,28.12,28.12,12174.0,28.13,28.13,28.12,28.12,12174.0
2017-06-20 15:00:00,28.13,28.16,28.12,28.14,72060.0,28.13,28.16,28.12,28.14,72060.0
2017-06-20 15:05:00,28.14,28.14,28.09,28.1,43791.0,28.14,28.14,28.09,28.1,43791.0
2017-06-20 15:10:00,28.1,28.1,28.08,28.1,44334.0,28.1,28.1,28.08,28.1,44334.0
2017-06-20 15:15:00,28.1,28.12,28.09,28.11,44377.0,28.1,28.12,28.09,28.11,44377.0
2017-06-20 15:20:00,28.1,28.11,28.07,28.07,55247.0,28.1,28.11,28.07,28.07,55247.0
2017-06-20 15:25:00,28.07,28.08,28.05,28.08,55239.0,28.07,28.08,28.05,28.08,55239.0
2017-06-20 15:30:00,28.07,28.08,28.03,28.05,116094.0,28.07,28.08,28.03,28.05,116094.0
2017-06-20 15:35:00,28.06,28.07,28.04,28.05,77090.0,28.06,28.07,28.04,28.05,77090.0
2017-06-20 15:40:00,28.05,28.06,28.02,28.02,190470.0,28.05,28.06,28.02,28.02,190470.0
2017-06-20 15:45:00,28.02,28.03,27.98,27.99,213588.0,28.02,28.03,27.98,27.99,213588.0
2017-06-20 15:50:00,28.0,28.02,27.99,28.01,205738.0,28.0,28.02,27.99,28.01,205738.0
2017-06-20 15:55:00,28.01,28.02,28.0,28.01,542088.0,28.01,28.02,28.0,28.01,542088.0
2017-06-21 09:30:00,28.14,28.19,28.1,28.18,59031.0,28.14,28.19,28.1,28.18,59031.0
2017-06-21 09:35:00,28.17,28.19,28.14,28.17,47650.0,28.17,28.19,28.14,28.17,47650.0
2017-06-21 09:40:00,28.16,28.17,28.08,28.08,44179.0,28.16,28.17,28.08,28.08,44179.0
2017-06-21 09:45:00,28.08,28.08,28.03,28.06,68353.0,28.08,28.08,28.03,28.06,68353.0
2017-06-21 09:50:00,28.06,28.08,28.0,28.01,38480.0,28.06,28.08,28.0,28.01,38480.0
2017-06-21 09:55:00,28.01,28.06,28.0,28.04,81477.0,28.01,28.06,28.0,28.04,81477.0
2017-06-21 10:00:00,28.05,28.14,28.04,28.1,65295.0,28.05,28.14,28.04,28.1,65295.0
2017-06-21 10:05:00,28.1,28.15,28.06,28.13,885030.0,28.1,28.15,28.06,28.13,885030.0
2017-06-21 10:10:00,28.14,28.14,28.06,28.06,71951.0,28.14,28.14,28.06,28.06,71951.0
2017-06-21 10:15:00,28.07,28.07,27.97,27.97,146551.0,28.07,28.07,27.97,27.97,146551.0
2017-06-21 10:20:00,27.98,28.0,27.95,27.96,115967.0,27.98,28.0,27.95,27.96,115967.0
2017-06-21 10:25:00,27.96,27.96,27.91,27.92,69050.0,27.96,27.96,27.91,27.92,69050.0
2017-06-21 10:30:00,27.91,27.92,27.89,27.92,104165.0,27.91,27.92,27.89,27.92,104165.0
2017-06-21 10:35:00,27.92,27.97,27.91,27.92,110759.0,27.92,27.97,27.91,27.92,110759.0
2017-06-21 10:40:00,27.93,27.99,27.92,27.93,75415.0,27.93,27.99,27.92,27.93,75415.0
2017-06-21 10:45:00,27.93,27.95,27.91,27.93,71898.0,27.93,27.95,27.91,27.93,71898.0
2017-06-21 10:50:00,27.93,27.96,27.92,27.94,50245.0,27.93,27.96,27.92,27.94,50245.0
2017-06-21 10:55:00,27.94,27.96,27.92,27.96,64768.0,27.94,27.96,27.92,27.96,64768.0
2017-06-21 11:00:00,27.95,27.96,27.89,27.89,64582.0,27.95,27.96,27.89,27.89,64582.0
2017-06-21 11:05:00,27.9,27.91,27.88,27.91,59140.0,27.9,27.91,27.88,27.91,59140.0
2017-06-21 11:10:00,27.91,27.92,27.87,27.9,54681.0,27.91,27.92,27.87,27.9,54681.0
2017-06-21 11:15:00,27.9,27.92,27.88,27.92,39861.0,27.9,27.92,27.88,27.92,39861.0
2017-06-21 11:20:00,27.92,27.94,27.87,27.92,99556.0,27.92,27.94,27.87,27.92,99556.0
2017-06-21 11:25:00,27.91,27.94,27.91,27.94,27579.0,27.91,27.94,27.91,27.94,27579.0
2017-06-21 11:30:00,27.94,27.94,27.88,27.9,57590.0,27.94,27.94,27.88,27.9,57590.0
2017-06-21 11:35:00,27.91,27.92,27.89,27.92,41987.0,27.91,27.92,27.89,27.92,41987.0
2017-06-21 11:40:00,27.91,27.94,27.89,27.94,56090.0,27.91,27.94,27.89,27.94,56090.0
2017-06-21 11:45:00,27.94,27.94,27.89,27.89,32684.0,27.94,27.94,27.89,27.89,32684.0
2017-06-21 11:50:00,27.89,27.91,27.89,27.89,31578.0,27.89,27.91,27.89,27.89,31578.0
2017-06-21 11:55:00,27.89,27.91,27.89,27.91,33155.0,27.89,27.91,27.89,27.91,33155.0
2017-06-21 12:00:00,27.92,27.94,27.91,27.92,38409.0,27.92,27.94,27.91,27.92,38409.0
2017-06-21 12:05:00,27.93,27.93,27.91,27.93,39717.0,27.93,27.93,27.91,27.93,39717.0
2017-06-21 12:10:00,27.93,27.94,27.91,27.92,50790.0,27.93,27.94,27.91,27.92,50790.0
2017-06-21 12:15:00,27.92,27.93,27.91,27.92,49351.0,27.92,27.93,27.91,27.92,49351.0
2017-06-21 12:20:00,27.92,27.92,27.91,27.92,22282.0,27.92,27.92,27.91,27.92,22282.0
2017-06-21 12:25:00,27.91,27.95,27.91,27.95,50424.0,27.91,27.95,27.91,27.95,50424.0
2017-06-21 12:30:00,27.95,27.97,27.94,27.96,53084.0,27.95,27.97,27.94,27.96,53084.0
2017-06-21 12:35:00,27.96,27.96,27.93,27.95,44980.0,27.96,27.96,27.93,27.95,44980.0
2017-06-21 12:40:00,27.95,27.97,27.94,27.95,32753.0,27.95,27.97,27.94,27.95,32753.0
2017-06-21 12:45:00,27.95,27.95,27.92,27.94,49279.0,27.95,27.95,27.92,27.94,49279.0
2017-06-21 12:50:00,27.94,27.95,27.93,27.95,30440.0,27.94,27.95,27.93,27.95,30440.0
2017-06-21 12:55:00,27.95,27.95,27.9,27.91,34579.0,27.95,27.95,27.9,27.91,34579.0
2017-06-21 13:00:00,27.91,27.93,27.9,27.93,33785.0,27.91,27.93,27.9,27.93,33785.0
2017-06-21 13:05:00,27.93,27.96,27.92,27.96,26015.0,27.93,27.96,27.92,27.96,26015.0
2017-06-21 13:10:00,27.95,27.95,27.92,27.93,35121.0,27.95,27.95,27.92,27.93,35121.0
2017-06-21 13:15:00,27.94,27.95,27.92,27.93,41280.0,27.94,27.95,27.92,27.93,41280.0
2017-06-21 13:20:00,27.92,27.94,27.92,27.94,57097.0,27.92,27.94,27.92,27.94,57097.0
2017-06-21 13:25:00,27.94,27.94,27.91,27.91,19711.0,27.94,27.94,27.91,27.91,19711.0
2017-06-21 13:30:00,27.92,27.94,27.91,27.93,22140.0,27.92,27.94,27.91,27.93,22140.0
2017-06-21 13:35:00,27.93,27.94,27.92,27.93,23951.0,27.93,27.94,27.92,27.93,23951.0
2017-06-21 13:40:00,27.92,27.93,27.89,27.89,31801.0,27.92,27.93,27.89,27.89,31801.0
2017-06-21 13:45:00,27.9,27.91,27.88,27.91,46724.0,27.9,27.91,27.88,27.91,46724.0
2017-06-21 13:50:00,27.91,27.93,27.9,27.91,39631.0,27.91,27.93,27.9,27.91,39631.0
2017-06-21 13:55:00,27.91,27.91,27.9,27.9,140464.0,27.91,27.91,27.9,27.9,140464.0
2017-06-21 14:00:00,27.89,27.89,27.82,27.83,159247.0,27.89,27.89,27.82,27.83,159247.0
2017-06-21 14:05:00,27.82,27.84,27.8,27.83,259888.0,27.82,27.84,27.8,27.83,259888.0
2017-06-21 14:10:00,27.83,27.83,27.81,27.82,152323.0,27.83,27.83,27.81,27.82,152323.0
2017-06-21 14:15:00,27.82,27.83,27.8,27.8,119570.0,27.82,27.83,27.8,27.8,119570.0
2017-06-21 14:20:00,27.8,27.81,27.78,27.79,99523.0,27.8,27.81,27.78,27.79,99523.0
2017-06-21 14:25:00,27.79,27.81,27.77,27.79,70199.0,27.79,27.81,27.77,27.79,70199.0
2017-06-21 14:30:00,27.78,27.81,27.76,27.78,190305.0,27.78,27.81,27.76,27.78,190305.0
2017-06-21 14:35:00,27.78,27.85,27.78,27.84,105334.0,27.78,27.85,27.78,27.84,105334.0
2017-06-21 14:40:00,27.85,27.85,27.83,27.84,61985.0,27.85,27.85,27.83,27.84,61985.0
2017-06-21 14:45:00,27.83,27.86,27.83,27.86,188688.0,27.83,27.86,27.83,27.86,188688.0
2017-06-21 14:50:00,27.86,27.89,27.85,27.89,302942.0,27.86,27.89,27.85,27.89,302942.0
2017-06-21 14:55:00,27.89,27.89,27.87,27.87,74423.0,27.89,27.89,27.87,27.87,74423.0
2017-06-21 15:00:00,27.88,27.88,27.82,27.83,106545.0,27.88,27.88,27.82,27.83,106545.0
2017-06-21 15:05:00,27.83,27.85,27.82,27.84,124180.0,27.83,27.85,27.82,27.84,124180.0
2017-06-21 15:10:00,27.84,27.84,27.82,27.82,85646.0,27.84,27.84,27.82,27.82,85646.0
2017-06-21 15:15:00,27.83,27.83,27.82,27.83,62452.0,27.83,27.83,27.82,27.83,62452.0
2017-06-21 15:20:00,27.82,27.87,27.82,27.87,106449.0,27.82,27.87,27.82,27.87,106449.0
2017-06-21 15:25:00,27.87,27.88,27.86,27.88,70398.0,27.87,27.88,27.86,27.88,70398.0
2017-06-21 15:30:00,27.88,27.88,27.83,27.84,111474.0,27.88,27.88,27.83,27.84,111474.0
2017-06-21 15:35:00,27.84,27.86,27.83,27.86,148292.0,27.84,27.86,27.83,27.86,148292.0
2017-06-21 15:40:00,27.86,27.9,27.85,27.9,126871.0,27.86,27.9,27.85,27.9,126871.0
2017-06-21 15:45:00,27.9,27.91,27.89,27.9,128093.0,27.9,27.91,27.89,27.9,128093.0
2017-06-21 15:50:00,27.91,27.91,27.88,27.9,223707.0,27.91,27.91,27.88,27.9,223707.0
2017-06-21 15:55:00,27.9,27.92,27.9,27.92,672247.0,27.9,27.92,27.9,27.92,672247.0
2017-06-22 09:30:00,27.96,27.99,27.89,27.91,56086.0,27.96,27.99,27.89,27.91,56086.0
2017-06-22 09:35:00,27.91,27.98,27.9,27.92,62888.0,27.91,27.98,27.9,27.92,62888.0
2017-06-22 09:40:00,27.92,27.98,27.91,27.98,29402.0,27.92,27.98,27.91,27.98,29402.0
2017-06-22 09:45:00,27.97,27.98,27.95,27.97,50661.0,27.97,27.98,27.95,27.97,50661.0
2017-06-22 09:50:00,27.96,27.99,27.9,27.91,79645.0,27.96,27.99,27.9,27.91,79645.0
2017-06-22 09:55:00,27.91,27.92,27.85,27.86,44625.0,27.91,27.92,27.85,27.86,44625.0
2017-06-22 10:00:00,27.87,27.91,27.86,27.89,49141.0,27.87,27.91,27.86,27.89,49141.0
2017-06-22 10:05:00,27.9,27.9,27.87,27.89,47218.0,27.9,27.9,27.87,27.89,47218.0
2017-06-22 10:10:00,27.89,27.91,27.8,27.82,335909.0,27.89,27.91,27.8,27.82,335909.0
2017-06-22 10:15:00,27.82,27.82,27.79,27.8,50667.0,27.82,27.82,27.79,27.8,50667.0
2017-06-22 10:20:00,27.79,27.81,27.78,27.79,138625.0,27.79,27.81,27.78,27.79,138625.0
2017-06-22 10:25:00,27.8,27.81,27.78,27.8,59365.0,27.8,27.81,27.78,27.8,59365.0
2017-06-22 10:30:00,27.8,27.8,27.77,27.79,78755.0,27.8,27.8,27.77,27.79,78755.0
2017-06-22 10:35:00,27.79,27.8,27.78,27.79,44174.0,27.79,27.8,27.78,27.79,44174.0
2017-06-22 10:40:00,27.8,27.8,27.77,27.77,52248.0,27.8,27.8,27.77,27.77,52248.0
2017-06-22 10:45:00,27.77,27.79,27.74,27.75,107836.0,27.77,27.79,27.74,27.75,107836.0
2017-06-22 10:50:00,27.74,27.77,27.74,27.75,49288.0,27.74,27.77,27.74,27.75,49288.0
2017-06-22 10:55:00,27.75,27.8,27.75,27.79,53494.0,27.75,27.8,27.75,27.79,53494.0
2017-06-22 11:00:00,27.8,27.84,27.79,27.83,145886.0,27.8,27.84,27.79,27.83,145886.0
2017-06-22 11:05:00,27.84,27.92,27.83,27.92,55445.0,27.84,27.92,27.83,27.92,55445.0
2017-06-22 11:10:00,27.92,27.96,27.89,27.89,77544.0,27.92,27.96,27.89,27.89,77544.0
2017-06-22 11:15:00,27.89,27.92,27.88,27.92,38300.0,27.89,27.92,27.88,27.92,38300.0
2017-06-22 11:20:00,27.92,27.93,27.9,27.92,58782.0,27.92,27.93,27.9,27.92,58782.0
2017-06-22 11:25:00,27.93,27.94,27.92,27.93,31977.0,27.93,27.94,27.92,27.93,31977.0
2017-06-22 11:30:00,27.93,27.93,27.9,27.91,45254.0,27.93,27.93,27.9,27.91,45254.0
2017-06-22 11:35:00,27.91,27.91,27.88,27.89,31858.0,27.91,27.91,27.88,27.89,31858.0
2017-06-22 11:40:00,27.89,27.89,27.87,27.87,126624.0,27.89,27.89,27.87,27.87,126624.0
2017-06-22 11:45:00,27.88,27.89,27.87,27.89,50799.0,27.88,27.89,27.87,27.89,50799.0
2017-06-22 11:50:00,27.89,27.9,27.87,27.88,45992.0,27.89,27.9,27.87,27.88,45992.0
2017-06-22 11:55:00,27.88,27.89,27.88,27.89,49875.0,27.88,27.89,27.88,27.89,49875.0
2017-06-22 12:00:00,27.89,27.92,27.88,27.89,120113.0,27.89,27.92,27.88,27.89,120113.0
2017-06-22 12:05:00,27.89,27.9,27.87,27.87,52907.0,27.89,27.9,27.87,27.87,52907.0
2017-06-22 12:10:00,27.87,27.89,27.86,27.88,50577.0,27.87,27.89,27.86,27.88,50577.0
2017-06-22 12:15:00,27.88,27.89,27.87,27.88,20077.0,27.88,27.89,27.87,27.88,20077.0
2017-06-22 12:20:00,27.88,27.89,27.87,27.89,10167.0,27.88,27.89,27.87,27.89,10167.0
2017-06-22 12:25:00,27.89,27.89,27.88,27.88,10951.0,27.89,27.89,27.88,27.88,10951.0
2017-06-22 12:30:00,27.89,27.91,27.88,27.89,64574.0,27.89,27.91,27.88,27.89,64574.0
2017-06-22 12:35:00,27.9,27.91,27.89,27.91,72261.0,27.9,27.91,27.89,27.91,72261.0
2017-06-22 12:40:00,27.91,27.91,27.89,27.89,33528.0,27.91,27.91,27.89,27.89,33528.0
2017-06-22 12:45:00,27.89,27.91,27.88,27.91,58149.0,27.89,27.91,27.88,27.91,58149.0
2017-06-22 12:50:00,27.91,27.91,27.9,27.91,44897.0,27.91,27.91,27.9,27.91,44897.0
2017-06-22 12:55:00,27.91,27.91,27.89,27.9,21618.0,27.91,27.91,27.89,27.9,21618.0
2017-06-22 13:00:00,27.89,27.91,27.89,27.91,68018.0,27.89,27.91,27.89,27.91,68018.0
2017-06-22 13:05:00,27.91,27.97,27.9,27.97,117389.0,27.91,27.97,27.9,27.97,117389.0
2017-06-22 13:10:00,27.96,28.0,27.96,27.98,32602.0,27.96,28.0,27.96,27.98,32602.0
2017-06-22 13:15:00,27.98,27.99,27.94,27.94,32328.0,27.98,27.99,27.94,27.94,32328.0
2017-06-22 13:20:00,27.94,27.96,27.94,27.94,25088.0,27.94,27.96,27.94,27.94,25088.0
2017-06-22 13:25:00,27.94,27.96,27.94,27.96,20228.0,27.94,27.96,27.94,27.96,20228.0
2017-06-22 13:30:00,27.96,27.96,27.95,27.96,20448.0,27.96,27.96,27.95,27.96,20448.0
2017-06-22 13:35:00,27.96,27.96,27.91,27.91,36216.0,27.96,27.96,27.91,27.91,36216.0
2017-06-22 13:40:00,27.92,27.93,27.91,27.93,24995.0,27.92,27.93,27.91,27.93,24995.0
2017-06-22 13:45:00,27.93,27.93,27.9,27.91,38126.0,27.93,27.93,27.9,27.91,38126.0
2017-06-22 13:50:00,27.91,27.91,27.88,27.88,32955.0,27.91,27.91,27.88,27.88,32955.0
2017-06-22 13:55:00,27.88,27.89,27.88,27.89,18590.0,27.88,27.89,27.88,27.89,18590.0
2017-06-22 14:00:00,27.88,27.89,27.88,27.88,13366.0,27.88,27.89,27.88,27.88,13366.0
2017-06-22 14:05:00,27.89,27.9,27.88,27.89,24303.0,27.89,27.9,27.88,27.89,24303.0
2017-06-22 14:10:00,27.89,27.9,27.88,27.9,29384.0,27.89,27.9,27.88,27.9,29384.0
2017-06-22 14:15:00,27.9,27.93,27.9,27.92,22668.0,27.9,27.93,27.9,27.92,22668.0
2017-06-22 14:20:00,27.92,27.93,27.89,27.92,35697.0,27.92,27.93,27.89,27.92,35697.0
2017-06-22 14:25:00,27.92,27.93,27.9,27.91,22470.0,27.92,27.93,27.9,27.91,22470.0
2017-06-22 14:30:00,27.91,27.91,27.88,27.88,44823.0,27.91,27.91,27.88,27.88,44823.0
2017-06-22 14:35:00,27.88,27.9,27.88,27.88,27214.0,27.88,27.9,27.88,27.88,27214.0
2017-06-22 14:40:00,27.89,27.89,27.87,27.89,44076.0,27.89,27.89,27.87,27.89,44076.0
2017-06-22 14:45:00,27.89,27.89,27.88,27.89,34021.0,27.89,27.89,27.88,27.89,34021.0
2017-06-22 14:50:00,27.88,27.89,27.87,27.87,24468.0,27.88,27.89,27.87,27.87,24468.0
2017-06-22 14:55:00,27.87,27.88,27.86,27.88,62860.0,27.87,27.88,27.86,27.88,62860.0
2017-06-22 15:00:00,27.88,27.88,27.85,27.87,41844.0,27.88,27.88,27.85,27.87,41844.0
2017-06-22 15:05:00,27.87,27.89,27.86,27.89,39075.0,27.87,27.89,27.86,27.89,39075.0
2017-06-22 15:10:00,27.89,27.89,27.87,27.88,50342.0,27.89,27.89,27.87,27.88,50342.0
2017-06-22 15:15:00,27.88,27.92,27.87,27.92,40329.0,27.88,27.92,27.87,27.92,40329.0
2017-06-22 15:20:00,27.92,27.92,27.89,27.91,66568.0,27.92,27.92,27.89,27.91,66568.0
2017-06-22 15:25:00,27.91,27.92,27.9,27.91,38187.0,27.91,27.92,27.9,27.91,38187.0
2017-06-22 15:30:00,27.91,27.92,27.89,27.92,48903.0,27.91,27.92,27.89,27.92,48903.0
2017-06-22 15:35:00,27.92,27.93,27.89,27.89,117799.0,27.92,27.93,27.89,27.89,117799.0
2017-06-22 15:40:00,27.89,27.9,27.84,27.87,172850.0,27.89,27.9,27.84,27.87,172850.0
2017-06-22 15:45:00,27.86,27.87,27.85,27.86,120033.0,27.86,27.87,27.85,27.86,120033.0
2017-06-22 15:50:00,27.86,27.86,27.83,27.85,156333.0,27.86,27.86,27.83,27.85,156333.0
2017-06-22 15:55:00,27.85,27.87,27.81,27.85,564271.0,27.85,27.87,27.81,27.85,564271.0
2017-06-23 09:30:00,27.9,27.92,27.82,27.82,68798.0,27.9,27.92,27.82,27.82,68798.0
2017-06-23 09:35:00,27.82,27.83,27.72,27.78,97817.0,27.82,27.83,27.72,27.78,97817.0
2017-06-23 09:40:00,27.77,27.81,27.76,27.77,225255.0,27.77,27.81,27.76,27.77,225255.0
2017-06-23 09:45:00,27.77,27.8,27.76,27.78,66193.0,27.77,27.8,27.76,27.78,66193.0
2017-06-23 09:50:00,27.78,27.79,27.76,27.77,106631.0,27.78,27.79,27.76,27.77,106631.0
2017-06-23 09:55:00,27.77,27.77,27.73,27.75,124347.0,27.77,27.77,27.73,27.75,124347.0
2017-06-23 10:00:00,27.75,27.78,27.71,27.76,141069.0,27.75,27.78,27.71,27.76,141069.0
2017-06-23 10:05:00,27.75,27.78,27.74,27.75,276421.0,27.75,27.78,27.74,27.75,276421.0
2017-06-23 10:10:00,27.75,27.79,27.75,27.76,63343.0,27.75,27.79,27.75,27.76,63343.0
2017-06-23 10:15:00,27.76,27.77,27.74,27.76,48697.0,27.76,27.77,27.74,27.76,48697.0
2017-06-23 10:20:00,27.76,27.76,27.73,27.75,70368.0,27.76,27.76,27.73,27.75,70368.0
2017-06-23 10:25:00,27.75,27.76,27.73,27.76,64767.0,27.75,27.76,27.73,27.76,64767.0
2017-06-23 10:30:00,27.76,27.76,27.73,27.74,127596.0,27.76,27.76,27.73,27.74,127596.0
2017-06-23 10:35:00,27.74,27.76,27.72,27.76,49156.0,27.74,27.76,27.72,27.76,49156.0
2017-06-23 10:40:00,27.76,27.76,27.72,27.76,83328.0,27.76,27.76,27.72,27.76,83328.0
2017-06-23 10:45:00,27.76,27.78,27.74,27.78,60541.0,27.76,27.78,27.74,27.78,60541.0
2017-06-23 10:50:00,27.78,27.81,27.77,27.8,127793.0,27.78,27.81,27.77,27.8,127793.0
2017-06-23 10:55:00,27.81,27.82,27.78,27.79,51127.0,27.81,27.82,27.78,27.79,51127.0
2017-06-23 11:00:00,27.79,27.81,27.76,27.8,115727.0,27.79,27.81,27.76,27.8,115727.0
2017-06-23 11:05:00,27.8,27.81,27.79,27.79,34607.0,27.8,27.81,27.79,27.79,34607.0
2017-06-23 11:10:00,27.8,27.81,27.78,27.8,63622.0,27.8,27.81,27.78,27.8,63622.0
2017-06-23 11:15:00,27.8,27.81,27.78,27.79,72698.0,27.8,27.81,27.78,27.79,72698.0
2017-06-23 11:20:00,27.8,27.81,27.79,27.8,63372.0,27.8,27.81,27.79,27.8,63372.0
2017-06-23 11:25:00,27.8,27.81,27.79,27.8,44207.0,27.8,27.81,27.79,27.8,44207.0
2017-06-23 11:30:00,27.8,27.81,27.79,27.8,63869.0,27.8,27.81,27.79,27.8,63869.0
2017-06-23 11:35:00,27.8,27.82,27.78,27.82,39264.0,27.8,27.82,27.78,27.82,39264.0
2017-06-23 11:40:00,27.82,27.82,27.8,27.81,35614.0,27.82,27.82,27.8,27.81,35614.0
2017-06-23 11:45:00,27.81,27.84,27.79,27.84,59770.0,27.81,27.84,27.79,27.84,59770.0
2017-06-23 11:50:00,27.84,27.84,27.83,27.84,49639.0,27.84,27.84,27.83,27.84,49639.0
2017-06-23 11:55:00,27.84,27.84,27.81,27.83,27665.0,27.84,27.84,27.81,27.83,27665.0
2017-06-23 12:00:00,27.83,27.84,27.82,27.83,30618.0,27.83,27.84,27.82,27.83,30618.0
2017-06-23 12:05:00,27.84,27.84,27.82,27.84,28459.0,27.84,27.84,27.82,27.84,28459.0
2017-06-23 12:10:00,27.83,27.84,27.83,27.84,8102.0,27.83,27.84,27.83,27.84,8102.0
2017-06-23 12:15:00,27.83,27.84,27.82,27.83,40885.0,27.83,27.84,27.82,27.83,40885.0
2017-06-23 12:20:00,27.83,27.83,27.82,27.83,6335.0,27.83,27.83,27.82,27.83,6335.0
2017-06-23 12:25:00,27.83,27.84,27.82,27.84,32074.0,27.83,27.84,27.82,27.84,32074.0
2017-06-23 12:30:00,27.84,27.9,27.83,27.9,58519.0,27.84,27.9,27.83,27.9,58519.0
2017-06-23 12:35:00,27.9,27.91,27.89,27.91,22793.0,27.9,27.91,27.89,27.91,22793.0
2017-06-23 12:40:00,27.9,27.91,27.89,27.91,11141.0,27.9,27.91,27.89,27.91,11141.0
2017-06-23 12:45:00,27.9,27.93,27.9,27.92,18644.0,27.9,27.93,27.9,27.92,18644.0
2017-06-23 12:50:00,27.91,27.92,27.91,27.92,3283.0,27.91,27.92,27.91,27.92,3283.0
2017-06-23 12:55:00,27.92,27.92,27.89,27.9,36064.0,27.92,27.92,27.89,27.9,36064.0
2017-06-23 13:00:00,27.9,27.91,27.9,27.91,15710.0,27.9,27.91,27.9,27.91,15710.0
2017-06-23 13:05:00,27.9,27.91,27.9,27.91,4082.0,27.9,27.91,27.9,27.91,4082.0
2017-06-23 13:10:00,27.91,27.91,27.9,27.9,6517.0,27.91,27.91,27.9,27.9,6517.0
2017-06-23 13:15:00,27.9,27.91,27.89,27.91,34895.0,27.9,27.91,27.89,27.91,34895.0
2017-06-23 13:20:00,27.9,27.91,27.89,27.9,4755.0,27.9,27.91,27.89,27.9,4755.0
2017-06-23 13:25:00,27.9,27.96,27.89,27.95,164512.0,27.9,27.96,27.89,27.95,164512.0
2017-06-23 13:30:00,27.95,27.95,27.94,27.94,88750.0,27.95,27.95,27.94,27.94,88750.0
2017-06-23 13:35:00,27.95,27.95,27.93,27.94,13396.0,27.95,27.95,27.93,27.94,13396.0
2017-06-23 13:40:00,27.95,27.95,27.94,27.95,4666.0,27.95,27.95,27.94,27.95,4666.0
2017-06-23 13:45:00,27.95,27.95,27.94,27.95,4400.0,27.95,27.95,27.94,27.95,4400.0
2017-06-23 13:50:00,27.95,27.97,27.95,27.95,21455.0,27.95,27.97,27.95,27.95,21455.0
2017-06-23 13:55:00,27.95,27.96,27.95,27.95,3029.0,27.95,27.96,27.95,27.95,3029.0
2017-06-23 14:00:00,27.95,27.97,27.95,27.96,11004.0,27.95,27.97,27.95,27.96,11004.0
2017-06-23 14:05:00,27.96,27.96,27.92,27.94,57380.0,27.96,27.96,27.92,27.94,57380.0
2017-06-23 14:10:00,27.94,27.95,27.92,27.94,46664.0,27.94,27.95,27.92,27.94,46664.0
2017-06-23 14:15:00,27.94,27.95,27.93,27.95,6852.0,27.94,27.95,27.93,27.95,6852.0
2017-06-23 14:20:00,27.94,27.95,27.93,27.94,14552.0,27.94,27.95,27.93,27.94,14552.0
2017-06-23 14:25:00,27.94,27.95,27.94,27.95,8900.0,27.94,27.95,27.94,27.95,8900.0
2017-06-23 14:30:00,27.94,27.95,27.92,27.94,19599.0,27.94,27.95,27.92,27.94,19599.0
2017-06-23 14:35:00,27.95,27.95,27.93,27.94,16151.0,27.95,27.95,27.93,27.94,16151.0
2017-06-23 14:40:00,27.94,27.95,27.92,27.93,20309.0,27.94,27.95,27.92,27.93,20309.0
2017-06-23 14:45:00,27.92,27.95,27.92,27.95,9015.0,27.92,27.95,27.92,27.95,9015.0
2017-06-23 14:50:00,27.95,27.98,27.94,27.96,66772.0,27.95,27.98,27.94,27.96,66772.0
2017-06-23 14:55:00,27.96,27.96,27.94,27.94,31991.0,27.96,27.96,27.94,27.94,31991.0
2017-06-23 15:00:00,27.94,27.95,27.9,27.91,35930.0,27.94,27.95,27.9,27.91,35930.0
2017-06-23 15:05:00,27.91,27.93,27.9,27.93,28872.0,27.91,27.93,27.9,27.93,28872.0
2017-06-23 15:10:00,27.93,27.95,27.92,27.93,54694.0,27.93,27.95,27.92,27.93,54694.0
2017-06-23 15:15:00,27.93,27.95,27.92,27.95,32727.0,27.93,27.95,27.92,27.95,32727.0
2017-06-23 15:20:00,27.95,27.95,27.93,27.94,60934.0,27.95,27.95,27.93,27.94,60934.0
2017-06-23 15:25:00,27.94,27.95,27.93,27.95,125166.0,27.94,27.95,27.93,27.95,125166.0
2017-06-23 15:30:00,27.95,28.01,27.94,28.01,406372.0,27.95,28.01,27.94,28.01,406372.0
2017-06-23 15:35:00,28.01,28.02,28.0,28.01,120795.0,28.01,28.02,28.0,28.01,120795.0
2017-06-23 15:40:00,28.0,28.03,27.99,28.02,148165.0,28.0,28.03,27.99,28.02,148165.0
2017-06-23 15:45:00,28.02,28.02,27.98,28.02,219908.0,28.02,28.02,27.98,28.02,219908.0
2017-06-23 15:50:00,28.03,28.1,28.01,28.1,346374.0,28.03,28.1,28.01,28.1,346374.0
2017-06-23 15:55:00,28.09,28.12,28.09,28.1,613765.0,28.09,28.12,28.09,28.1,613765.0
2017-06-26 09:30:00,28.16,28.17,28.11,28.16,72279.0,28.16,28.17,28.11,28.16,72279.0
2017-06-26 09:35:00,28.16,28.26,28.15,28.21,105667.0,28.16,28.26,28.15,28.21,105667.0
2017-06-26 09:40:00,28.21,28.21,28.17,28.18,105689.0,28.21,28.21,28.17,28.18,105689.0
2017-06-26 09:45:00,28.18,28.19,28.11,28.11,182390.0,28.18,28.19,28.11,28.11,182390.0
2017-06-26 09:50:00,28.11,28.11,28.02,28.02,112106.0,28.11,28.11,28.02,28.02,112106.0
2017-06-26 09:55:00,28.03,28.03,27.94,27.94,100120.0,28.03,28.03,27.94,27.94,100120.0
2017-06-26 10:00:00,27.95,28.0,27.92,27.93,99176.0,27.95,28.0,27.92,27.93,99176.0
2017-06-26 10:05:00,27.93,27.93,27.88,27.92,97864.0,27.93,27.93,27.88,27.92,97864.0
2017-06-26 10:10:00,27.93,27.94,27.87,27.93,111960.0,27.93,27.94,27.87,27.93,111960.0
2017-06-26 10:15:00,27.93,27.96,27.85,27.85,88486.0,27.93,27.96,27.85,27.85,88486.0
2017-06-26 10:20:00,27.85,27.92,27.85,27.89,75384.0,27.85,27.92,27.85,27.89,75384.0
2017-06-26 10:25:00,27.89,27.91,27.85,27.86,62385.0,27.89,27.91,27.85,27.86,62385.0
2017-06-26 10:30:00,27.86,27.88,27.85,27.85,134709.0,27.86,27.88,27.85,27.85,134709.0
2017-06-26 10:35:00,27.86,27.86,27.79,27.8,67139.0,27.86,27.86,27.79,27.8,67139.0
2017-06-26 10:40:00,27.79,27.84,27.78,27.83,111239.0,27.79,27.84,27.78,27.83,111239.0
2017-06-26 10:45:00,27.83,27.83,27.73,27.73,61668.0,27.83,27.83,27.73,27.73,61668.0
2017-06-26 10:50:00,27.73,27.76,27.72,27.74,59425.0,27.73,27.76,27.72,27.74,59425.0
2017-06-26 10:55:00,27.75,27.77,27.69,27.77,160352.0,27.75,27.77,27.69,27.77,160352.0
2017-06-26 11:00:00,27.78,27.8,27.74,27.74,100054.0,27.78,27.8,27.74,27.74,100054.0
2017-06-26 11:05:00,27.74,27.76,27.72,27.75,85056.0,27.74,27.76,27.72,27.75,85056.0
2017-06-26 11:10:00,27.75,27.78,27.71,27.77,110733.0,27.75,27.78,27.71,27.77,110733.0
2017-06-26 11:15:00,27.78,27.8,27.75,27.77,125361.0,27.78,27.8,27.75,27.77,125361.0
2017-06-26 11:20:00,27.77,27.78,27.74,27.78,52871.0,27.77,27.78,27.74,27.78,52871.0
2017-06-26 11:25:00,27.78,27.79,27.76,27.77,64019.0,27.78,27.79,27.76,27.77,64019.0
2017-06-26 11:30:00,27.77,27.77,27.71,27.73,50938.0,27.77,27.77,27.71,27.73,50938.0
2017-06-26 11:35:00,27.72,27.75,27.69,27.71,94573.0,27.72,27.75,27.69,27.71,94573.0
2017-06-26 11:40:00,27.71,27.74,27.7,27.74,39648.0,27.71,27.74,27.7,27.74,39648.0
2017-06-26 11:45:00,27.74,27.77,27.73,27.76,35975.0,27.74,27.77,27.73,27.76,35975.0
2017-06-26 11:50:00,27.76,27.76,27.74,27.75,19535.0,27.76,27.76,27.74,27.75,19535.0
2017-06-26 11:55:00,27.76,27.79,27.75,27.78,66105.0,27.76,27.79,27.75,27.78,66105.0
2017-06-26 12:00:00,27.78,27.78,27.77,27.77,15717.0,27.78,27.78,27.77,27.77,15717.0
2017-06-26 12:05:00,27.77,27.78,27.73,27.78,87151.0,27.77,27.78,27.73,27.78,87151.0
2017-06-26 12:10:00,27.78,27.78,27.73,27.73,65563.0,27.78,27.78,27.73,27.73,65563.0
2017-06-26 12:15:00,27.73,27.74,27.73,27.73,23406.0,27.73,27.74,27.73,27.73,23406.0
2017-06-26 12:20:00,27.73,27.76,27.73,27.73,34778.0,27.73,27.76,27.73,27.73,34778.0
2017-06-26 12:25:00,27.74,27.74,27.71,27.72,23265.0,27.74,27.74,27.71,27.72,23265.0
2017-06-26 12:30:00,27.72,27.74,27.72,27.73,25391.0,27.72,27.74,27.72,27.73,25391.0
2017-06-26 12:35:00,27.74,27.75,27.72,27.75,55342.0,27.74,27.75,27.72,27.75,55342.0
2017-06-26 12:40:00,27.75,27.76,27.74,27.75,42022.0,27.75,27.76,27.74,27.75,42022.0
2017-06-26 12:45:00,27.75,27.75,27.72,27.73,53491.0,27.75,27.75,27.72,27.73,53491.0
2017-06-26 12:50:00,27.73,27.76,27.72,27.76,65076.0,27.73,27.76,27.72,27.76,65076.0
2017-06-26 12:55:00,27.76,27.76,27.74,27.75,138684.0,27.76,27.76,27.74,27.75,138684.0
2017-06-26 13:00:00,27.75,27.76,27.7,27.7,69507.0,27.75,27.76,27.7,27.7,69507.0
2017-06-26 13:05:00,27.7,27.71,27.69,27.71,37831.0,27.7,27.71,27.69,27.71,37831.0
2017-06-26 13:10:00,27.71,27.71,27.68,27.69,28096.0,27.71,27.71,27.68,27.69,28096.0
2017-06-26 13:15:00,27.69,27.75,27.69,27.74,105143.0,27.69,27.75,27.69,27.74,105143.0
2017-06-26 13:20:00,27.75,27.8,27.74,27.8,76574.0,27.75,27.8,27.74,27.8,76574.0
2017-06-26 13:25:00,27.8,27.83,27.79,27.82,75061.0,27.8,27.83,27.79,27.82,75061.0
2017-06-26 13:30:00,27.81,27.82,27.79,27.8,44595.0,27.81,27.82,27.79,27.8,44595.0
2017-06-26 13:35:00,27.8,27.83,27.79,27.82,55319.0,27.8,27.83,27.79,27.82,55319.0
2017-06-26 13:40:00,27.82,27.82,27.79,27.79,46084.0,27.82,27.82,27.79,27.79,46084.0
2017-06-26 13:45:00,27.79,27.81,27.78,27.8,59408.0,27.79,27.81,27.78,27.8,59408.0
2017-06-26 13:50:00,27.8,27.81,27.79,27.79,36504.0,27.8,27.81,27.79,27.79,36504.0
2017-06-26 13:55:00,27.79,27.83,27.79,27.82,145356.0,27.79,27.83,27.79,27.82,145356.0
2017-06-26 14:00:00,27.82,27.82,27.77,27.79,82339.0,27.82,27.82,27.77,27.79,82339.0
2017-06-26 14:05:00,27.79,27.8,27.75,27.76,28827.0,27.79,27.8,27.75,27.76,28827.0
2017-06-26 14:10:00,27.76,27.76,27.73,27.76,26123.0,27.76,27.76,27.73,27.76,26123.0
2017-06-26 14:15:00,27.76,27.76,27.74,27.76,25734.0,27.76,27.76,27.74,27.76,25734.0
2017-06-26 14:20:00,27.76,27.76,27.71,27.71,25853.0,27.76,27.76,27.71,27.71,25853.0
2017-06-26 14:25:00,27.72,27.75,27.71,27.75,45335.0,27.72,27.75,27.71,27.75,45335.0
2017-06-26 14:30:00,27.75,27.79,27.74,27.78,34973.0,27.75,27.79,27.74,27.78,34973.0
2017-06-26 14:35:00,27.78,27.78,27.76,27.76,36897.0,27.78,27.78,27.76,27.76,36897.0
2017-06-26 14:40:00,27.76,27.81,27.76,27.78,57613.0,27.76,27.81,27.76,27.78,57613.0
2017-06-26 14:45:00,27.78,27.8,27.76,27.79,50995.0,27.78,27.8,27.76,27.79,50995.0
2017-06-26 14:50:00,27.79,27.8,27.77,27.77,40450.0,27.79,27.8,27.77,27.77,40450.0
2017-06-26 14:55:00,27.77,27.77,27.75,27.76,36389.0,27.77,27.77,27.75,27.76,36389.0
2017-06-26 15:00:00,27.76,27.76,27.7,27.75,97577.0,27.76,27.76,27.7,27.75,97577.0
2017-06-26 15:05:00,27.74,27.75,27.73,27.75,51221.0,27.74,27.75,27.73,27.75,51221.0
2017-06-26 15:10:00,27.75,27.76,27.74,27.76,45154.0,27.75,27.76,27.74,27.76,45154.0
2017-06-26 15:15:00,27.76,27.77,27.73,27.74,46752.0,27.76,27.77,27.73,27.74,46752.0
2017-06-26 15:20:00,27.74,27.75,27.72,27.73,64392.0,27.74,27.75,27.72,27.73,64392.0
2017-06-26 15:25:00,27.73,27.76,27.72,27.74,77875.0,27.73,27.76,27.72,27.74,77875.0
2017-06-26 15:30:00,27.75,27.75,27.73,27.75,56289.0,27.75,27.75,27.73,27.75,56289.0
2017-06-26 15:35:00,27.74,27.75,27.72,27.72,81153.0,27.74,27.75,27.72,27.72,81153.0
2017-06-26 15:40:00,27.72,27.73,27.69,27.7,73298.0,27.72,27.73,27.69,27.7,73298.0
2017-06-26 15:45:00,27.69,27.72,27.69,27.71,157100.0,27.69,27.72,27.69,27.71,157100.0
2017-06-26 15:50:00,27.71,27.73,27.71,27.71,257533.0,27.71,27.73,27.71,27.71,257533.0
2017-06-26 15:55:00,27.71,27.72,27.69,27.71,611229.0,27.71,27.72,27.69,27.71,611229.0
2017-06-27 09:30:00,27.78,27.99,27.65,27.72,248079.0,27.78,27.99,27.65,27.72,248079.0
2017-06-27 09:35:00,27.73,27.75,27.65,27.69,159230.0,27.73,27.75,27.65,27.69,159230.0
2017-06-27 09:40:00,27.68,27.7,27.61,27.63,163825.0,27.68,27.7,27.61,27.63,163825.0
2017-06-27 09:45:00,27.64,27.72,27.64,27.67,86321.0,27.64,27.72,27.64,27.67,86321.0
2017-06-27 09:50:00,27.66,27.83,27.66,27.81,160682.0,27.66,27.83,27.66,27.81,160682.0
2017-06-27 09:55:00,27.81,28.02,27.8,28.0,703544.0,27.81,28.02,27.8,28.0,703544.0
2017-06-27 10:00:00,28.0,28.01,27.88,27.98,159832.0,28.0,28.01,27.88,27.98,159832.0
2017-06-27 10:05:00,27.98,27.99,27.9,27.96,156456.0,27.98,27.99,27.9,27.96,156456.0
2017-06-27 10:10:00,27.97,27.98,27.87,27.93,130162.0,27.97,27.98,27.87,27.93,130162.0
2017-06-27 10:15:00,27.92,27.94,27.9,27.91,73626.0,27.92,27.94,27.9,27.91,73626.0
2017-06-27 10:20:00,27.91,27.99,27.9,27.94,78335.0,27.91,27.99,27.9,27.94,78335.0
2017-06-27 10:25:00,27.94,27.97,27.91,27.96,84084.0,27.94,27.97,27.91,27.96,84084.0
2017-06-27 10:30:00,27.96,28.01,27.91,28.0,86701.0,27.96,28.01,27.91,28.0,86701.0
2017-06-27 10:35:00,28.0,28.0,27.92,27.99,104120.0,28.0,28.0,27.92,27.99,104120.0
2017-06-27 10:40:00,27.99,28.06,27.98,28.05,85657.0,27.99,28.06,27.98,28.05,85657.0
2017-06-27 10:45:00,28.05,28.13,28.04,28.1,235869.0,28.05,28.13,28.04,28.1,235869.0
2017-06-27 10:50:00,28.11,28.16,28.11,28.16,172205.0,28.11,28.16,28.11,28.16,172205.0
2017-06-27 10:55:00,28.15,28.16,28.03,28.07,204016.0,28.15,28.16,28.03,28.07,204016.0
2017-06-27 11:00:00,28.06,28.13,28.04,28.1,129392.0,28.06,28.13,28.04,28.1,129392.0
2017-06-27 11:05:00,28.11,28.13,28.06,28.07,65449.0,28.11,28.13,28.06,28.07,65449.0
2017-06-27 11:10:00,28.06,28.06,28.02,28.02,24395.0,28.06,28.06,28.02,28.02,24395.0
2017-06-27 11:15:00,28.02,28.04,28.01,28.02,35352.0,28.02,28.04,28.01,28.02,35352.0
2017-06-27 11:20:00,28.03,28.03,27.98,28.01,99665.0,28.03,28.03,27.98,28.01,99665.0
2017-06-27 11:25:00,28.01,28.02,27.97,27.99,42378.0,28.01,28.02,27.97,27.99,42378.0
2017-06-27 11:30:00,27.99,28.02,27.98,28.0,74842.0,27.99,28.02,27.98,28.0,74842.0
2017-06-27 11:35:00,28.0,28.04,27.99,28.03,35841.0,28.0,28.04,27.99,28.03,35841.0
2017-06-27 11:40:00,28.03,28.04,28.01,28.01,31267.0,28.03,28.04,28.01,28.01,31267.0
2017-06-27 11:45:00,28.02,28.04,28.01,28.01,12108.0,28.02,28.04,28.01,28.01,12108.0
2017-06-27 11:50:00,28.01,28.01,27.97,27.98,50182.0,28.01,28.01,27.97,27.98,50182.0
2017-06-27 11:55:00,27.97,28.03,27.97,28.0,113524.0,27.97,28.03,27.97,28.0,113524.0
2017-06-27 12:00:00,27.99,28.0,27.98,27.99,52590.0,27.99,28.0,27.98,27.99,52590.0
2017-06-27 12:05:00,27.98,27.99,27.93,27.94,129417.0,27.98,27.99,27.93,27.94,129417.0
2017-06-27 12:10:00,27.94,27.97,27.93,27.96,129788.0,27.94,27.97,27.93,27.96,129788.0
2017-06-27 12:15:00,27.95,27.97,27.95,27.96,67548.0,27.95,27.97,27.95,27.96,67548.0
2017-06-27 12:20:00,27.96,28.0,27.95,27.98,27911.0,27.96,28.0,27.95,27.98,27911.0
2017-06-27 12:25:00,27.97,27.98,27.95,27.96,20345.0,27.97,27.98,27.95,27.96,20345.0
2017-06-27 12:30:00,27.96,27.97,27.94,27.96,117495.0,27.96,27.97,27.94,27.96,117495.0
2017-06-27 12:35:00,27.96,27.96,27.86,27.88,172992.0,27.96,27.96,27.86,27.88,172992.0
2017-06-27 12:40:00,27.88,27.93,27.87,27.92,81341.0,27.88,27.93,27.87,27.92,81341.0
2017-06-27 12:45:00,27.91,27.94,27.91,27.92,12995.0,27.91,27.94,27.91,27.92,12995.0
2017-06-27 12:50:00,27.91,27.94,27.89,27.9,29814.0,27.91,27.94,27.89,27.9,29814.0
2017-06-27 12:55:00,27.91,27.91,27.87,27.87,68778.0,27.91,27.91,27.87,27.87,68778.0
2017-06-27 13:00:00,27.87,27.89,27.85,27.87,65599.0,27.87,27.89,27.85,27.87,65599.0
2017-06-27 13:05:00,27.87,27.88,27.8,27.82,61858.0,27.87,27.88,27.8,27.82,61858.0
2017-06-27 13:10:00,27.81,27.86,27.81,27.85,63978.0,27.81,27.86,27.81,27.85,63978.0
2017-06-27 13:15:00,27.84,27.86,27.82,27.83,147741.0,27.84,27.86,27.82,27.83,147741.0
2017-06-27 13:20:00,27.83,27.9,27.82,27.9,119466.0,27.83,27.9,27.82,27.9,119466.0
2017-06-27 13:25:00,27.9,27.9,27.87,27.89,57604.0,27.9,27.9,27.87,27.89,57604.0
2017-06-27 13:30:00,27.89,27.92,27.88,27.91,176025.0,27.89,27.92,27.88,27.91,176025.0
2017-06-27 13:35:00,27.91,27.91,27.83,27.85,270933.0,27.91,27.91,27.83,27.85,270933.0
2017-06-27 13:40:00,27.85,27.86,27.82,27.84,68625.0,27.85,27.86,27.82,27.84,68625.0
2017-06-27 13:45:00,27.85,27.86,27.78,27.79,110618.0,27.85,27.86,27.78,27.79,110618.0
2017-06-27 13:50:00,27.79,27.82,27.73,27.75,283302.0,27.79,27.82,27.73,27.75,283302.0
2017-06-27 13:55:00,27.76,27.8,27.75,27.8,349970.0,27.76,27.8,27.75,27.8,349970.0
2017-06-27 14:00:00,27.81,27.83,27.79,27.8,26402.0,27.81,27.83,27.79,27.8,26402.0
2017-06-27 14:05:00,27.79,27.85,27.79,27.84,84887.0,27.79,27.85,27.79,27.84,84887.0
2017-06-27 14:10:00,27.84,27.91,27.83,27.91,77993.0,27.84,27.91,27.83,27.91,77993.0
2017-06-27 14:15:00,27.91,27.94,27.87,27.94,136785.0,27.91,27.94,27.87,27.94,136785.0
2017-06-27 14:20:00,27.93,27.96,27.91,27.96,92994.0,27.93,27.96,27.91,27.96,92994.0
2017-06-27 14:25:00,27.96,27.99,27.94,27.96,68395.0,27.96,27.99,27.94,27.96,68395.0
2017-06-27 14:30:00,27.95,27.96,27.93,27.94,53146.0,27.95,27.96,27.93,27.94,53146.0
2017-06-27 14:35:00,27.93,27.94,27.87,27.87,36873.0,27.93,27.94,27.87,27.87,36873.0
2017-06-27 14:40:00,27.88,27.91,27.87,27.91,50568.0,27.88,27.91,27.87,27.91,50568.0
2017-06-27 14:45:00,27.91,27.91,27.88,27.9,44580.0,27.91,27.91,27.88,27.9,44580.0
2017-06-27 14:50:00,27.89,27.92,27.88,27.89,54769.0,27.89,27.92,27.88,27.89,54769.0
2017-06-27 14:55:00,27.89,27.9,27.87,27.89,84601.0,27.89,27.9,27.87,27.89,84601.0
2017-06-27 15:00:00,27.89,27.94,27.89,27.92,94112.0,27.89,27.94,27.89,27.92,94112.0
2017-06-27 15:05:00,27.92,27.92,27.87,27.88,68754.0,27.92,27.92,27.87,27.88,68754.0
2017-06-27 15:10:00,27.88,27.9,27.86,27.9,46588.0,27.88,27.9,27.86,27.9,46588.0
2017-06-27 15:15:00,27.9,27.91,27.86,27.86,57160.0,27.9,27.91,27.86,27.86,57160.0
2017-06-27 15:20:00,27.87,27.88,27.85,27.85,113116.0,27.87,27.88,27.85,27.85,113116.0
2017-06-27 15:25:00,27.86,27.89,27.85,27.88,169512.0,27.86,27.89,27.85,27.88,169512.0
2017-06-27 15:30:00,27.88,27.89,27.86,27.89,105715.0,27.88,27.89,27.86,27.89,105715.0
2017-06-27 15:35:00,27.89,27.89,27.87,27.87,171921.0,27.89,27.89,27.87,27.87,171921.0
2017-06-27 15:40:00,27.87,27.9,27.87,27.88,296621.0,27.87,27.9,27.87,27.88,296621.0
2017-06-27 15:45:00,27.88,27.9,27.87,27.89,354186.0,27.88,27.9,27.87,27.89,354186.0
2017-06-27 15:50:00,27.88,27.89,27.78,27.79,456975.0,27.88,27.89,27.78,27.79,456975.0
2017-06-27 15:55:00,27.79,27.84,27.78,27.82,612037.0,27.79,27.84,27.78,27.82,612037.0
2017-06-28 09:30:00,28.0,28.21,27.95,28.06,246865.0,28.0,28.21,27.95,28.06,246865.0
2017-06-28 09:35:00,28.06,28.12,28.04,28.06,134963.0,28.06,28.12,28.04,28.06,134963.0
2017-06-28 09:40:00,28.06,28.08,27.99,28.05,143074.0,28.06,28.08,27.99,28.05,143074.0
2017-06-28 09:45:00,28.05,28.22,28.05,28.2,270232.0,28.05,28.22,28.05,28.2,270232.0
2017-06-28 09:50:00,28.19,28.21,28.09,28.14,221771.0,28.19,28.21,28.09,28.14,221771.0
2017-06-28 09:55:00,28.14,28.15,28.07,28.09,94685.0,28.14,28.15,28.07,28.09,94685.0
2017-06-28 10:00:00,28.08,28.1,28.02,28.07,254215.0,28.08,28.1,28.02,28.07,254215.0
2017-06-28 10:05:00,28.07,28.19,28.07,28.19,393929.0,28.07,28.19,28.07,28.19,393929.0
2017-06-28 10:10:00,28.18,28.3,28.18,28.29,1267468.0,28.18,28.3,28.18,28.29,1267468.0
2017-06-28 10:15:00,28.28,28.34,28.19,28.21,429093.0,28.28,28.34,28.19,28.21,429093.0
2017-06-28 10:20:00,28.21,28.28,28.2,28.25,222377.0,28.21,28.28,28.2,28.25,222377.0
2017-06-28 10:25:00,28.25,28.27,28.23,28.26,141288.0,28.25,28.27,28.23,28.26,141288.0
2017-06-28 10:30:00,28.27,28.32,28.25,28.27,121638.0,28.27,28.32,28.25,28.27,121638.0
2017-06-28 10:35:00,28.27,28.28,28.25,28.28,239767.0,28.27,28.28,28.25,28.28,239767.0
2017-06-28 10:40:00,28.27,28.31,28.27,28.3,171903.0,28.27,28.31,28.27,28.3,171903.0
2017-06-28 10:45:00,28.3,28.31,28.26,28.28,122766.0,28.3,28.31,28.26,28.28,122766.0
2017-06-28 10:50:00,28.28,28.3,28.27,28.27,212292.0,28.28,28.3,28.27,28.27,212292.0
2017-06-28 10:55:00,28.27,28.28,28.23,28.26,443501.0,28.27,28.28,28.23,28.26,443501.0
2017-06-28 11:00:00,28.26,28.27,28.18,28.22,201865.0,28.26,28.27,28.18,28.22,201865.0
2017-06-28 11:05:00,28.23,28.24,28.19,28.22,180501.0,28.23,28.24,28.19,28.22,180501.0
2017-06-28 11:10:00,28.22,28.24,28.2,28.23,511489.0,28.22,28.24,28.2,28.23,511489.0
2017-06-28 11:15:00,28.24,28.24,28.22,28.23,142719.0,28.24,28.24,28.22,28.23,142719.0
2017-06-28 11:20:00,28.22,28.23,28.21,28.22,79339.0,28.22,28.23,28.21,28.22,79339.0
2017-06-28 11:25:00,28.22,28.23,28.2,28.22,148339.0,28.22,28.23,28.2,28.22,148339.0
2017-06-28 11:30:00,28.22,28.23,28.21,28.22,536992.0,28.22,28.23,28.21,28.22,536992.0
2017-06-28 11:35:00,28.22,28.22,28.17,28.18,406387.0,28.22,28.22,28.17,28.18,406387.0
2017-06-28 11:40:00,28.18,28.2,28.17,28.2,73684.0,28.18,28.2,28.17,28.2,73684.0
2017-06-28 11:45:00,28.2,28.21,28.16,28.16,231661.0,28.2,28.21,28.16,28.16,231661.0
2017-06-28 11:50:00,28.17,28.19,28.14,28.18,168469.0,28.17,28.19,28.14,28.18,168469.0
2017-06-28 11:55:00,28.19,28.19,28.15,28.15,69246.0,28.19,28.19,28.15,28.15,69246.0
2017-06-28 12:00:00,28.16,28.16,28.06,28.07,604453.0,28.16,28.16,28.06,28.07,604453.0
2017-06-28 12:05:00,28.07,28.11,28.06,28.1,228467.0,28.07,28.11,28.06,28.1,228467.0
2017-06-28 12:10:00,28.1,28.16,28.1,28.13,237322.0,28.1,28.16,28.1,28.13,237322.0
2017-06-28 12:15:00,28.13,28.15,28.09,28.1,92594.0,28.13,28.15,28.09,28.1,92594.0
2017-06-28 12:20:00,28.1,28.14,28.1,28.11,377454.0,28.1,28.14,28.1,28.11,377454.0
2017-06-28 12:25:00,28.12,28.14,28.11,28.13,52127.0,28.12,28.14,28.11,28.13,52127.0
2017-06-28 12:30:00,28.13,28.16,28.11,28.14,136221.0,28.13,28.16,28.11,28.14,136221.0
2017-06-28 12:35:00,28.15,28.16,28.14,28.15,432929.0,28.15,28.16,28.14,28.15,432929.0
2017-06-28 12:40:00,28.14,28.15,28.11,28.11,572224.0,28.14,28.15,28.11,28.11,572224.0
2017-06-28 12:45:00,28.12,28.13,28.09,28.11,87476.0,28.12,28.13,28.09,28.11,87476.0
2017-06-28 12:50:00,28.11,28.15,28.1,28.14,419373.0,28.11,28.15,28.1,28.14,419373.0
2017-06-28 12:55:00,28.14,28.14,28.1,28.14,162634.0,28.14,28.14,28.1,28.14,162634.0
2017-06-28 13:00:00,28.14,28.14,28.1,28.1,114550.0,28.14,28.14,28.1,28.1,114550.0
2017-06-28 13:05:00,28.1,28.12,28.07,28.07,440937.0,28.1,28.12,28.07,28.07,440937.0
2017-06-28 13:10:00,28.07,28.08,28.02,28.02,87302.0,28.07,28.08,28.02,28.02,87302.0
2017-06-28 13:15:00,28.02,28.03,28.01,28.02,56379.0,28.02,28.03,28.01,28.02,56379.0
2017-06-28 13:20:00,28.01,28.05,28.01,28.05,278072.0,28.01,28.05,28.01,28.05,278072.0
2017-06-28 13:25:00,28.05,28.05,28.01,28.02,70054.0,28.05,28.05,28.01,28.02,70054.0
2017-06-28 13:30:00,28.02,28.02,27.95,27.96,257862.0,28.02,28.02,27.95,27.96,257862.0
2017-06-28 13:35:00,27.96,28.0,27.96,28.0,82896.0,27.96,28.0,27.96,28.0,82896.0
2017-06-28 13:40:00,27.99,28.0,27.97,27.99,282114.0,27.99,28.0,27.97,27.99,282114.0
2017-06-28 13:45:00,27.99,28.0,27.98,27.99,346474.0,27.99,28.0,27.98,27.99,346474.0
2017-06-28 13:50:00,27.99,28.04,27.97,28.03,85785.0,27.99,28.04,27.97,28.03,85785.0
2017-06-28 13:55:00,28.03,28.07,28.03,28.05,53906.0,28.03,28.07,28.03,28.05,53906.0
2017-06-28 14:00:00,28.05,28.05,27.99,28.01,127647.0,28.05,28.05,27.99,28.01,127647.0
2017-06-28 14:05:00,28.02,28.04,28.0,28.03,118002.0,28.02,28.04,28.0,28.03,118002.0
2017-06-28 14:10:00,28.04,28.05,28.02,28.04,37926.0,28.04,28.05,28.02,28.04,37926.0
2017-06-28 14:15:00,28.03,28.08,28.02,28.05,430930.0,28.03,28.08,28.02,28.05,430930.0
2017-06-28 14:20:00,28.05,28.06,28.01,28.02,232676.0,28.05,28.06,28.01,28.02,232676.0
2017-06-28 14:25:00,28.02,28.03,27.99,27.99,129544.0,28.02,28.03,27.99,27.99,129544.0
2017-06-28 14:30:00,27.99,28.0,27.97,28.0,184873.0,27.99,28.0,27.97,28.0,184873.0
2017-06-28 14:35:00,27.99,28.01,27.98,27.99,97780.0,27.99,28.01,27.98,27.99,97780.0
2017-06-28 14:40:00,27.99,28.0,27.97,28.0,80150.0,27.99,28.0,27.97,28.0,80150.0
2017-06-28 14:45:00,27.99,28.0,27.98,27.98,314610.0,27.99,28.0,27.98,27.98,314610.0
2017-06-28 14:50:00,27.98,28.0,27.95,27.96,133412.0,27.98,28.0,27.95,27.96,133412.0
2017-06-28 14:55:00,27.96,27.99,27.96,27.97,362275.0,27.96,27.99,27.96,27.97,362275.0
2017-06-28 15:00:00,27.98,28.01,27.94,28.01,344600.0,27.98,28.01,27.94,28.01,344600.0
2017-06-28 15:05:00,28.01,28.03,27.97,27.97,239986.0,28.01,28.03,27.97,27.97,239986.0
2017-06-28 15:10:00,27.97,27.97,27.95,27.95,146304.0,27.97,27.97,27.95,27.95,146304.0
2017-06-28 15:15:00,27.96,28.01,27.95,28.01,247032.0,27.96,28.01,27.95,28.01,247032.0
2017-06-28 15:20:00,28.01,28.03,28.0,28.03,91775.0,28.01,28.03,28.0,28.03,91775.0
2017-06-28 15:25:00,28.03,28.09,28.02,28.08,186622.0,28.03,28.09,28.02,28.08,186622.0
2017-06-28 15:30:00,28.09,28.1,28.04,28.08,227221.0,28.09,28.1,28.04,28.08,227221.0
2017-06-28 15:35:00,28.08,28.09,28.06,28.09,224373.0,28.08,28.09,28.06,28.09,224373.0
2017-06-28 15:40:00,28.09,28.1,28.08,28.09,476441.0,28.09,28.1,28.08,28.09,476441.0
2017-06-28 15:45:00,28.09,28.13,28.08,28.11,293597.0,28.09,28.13,28.08,28.11,293597.0
2017-06-28 15:50:00,28.11,28.13,28.1,28.13,347183.0,28.11,28.13,28.1,28.13,347183.0
2017-06-28 15:55:00,28.13,28.13,28.11,28.11,564941.0,28.13,28.13,28.11,28.11,564941.0
2017-06-29 09:30:00,28.11,28.11,27.96,27.98,122769.0,28.11,28.11,27.96,27.98,122769.0
2017-06-29 09:35:00,27.98,27.98,27.8,27.81,186132.0,27.98,27.98,27.8,27.81,186132.0
2017-06-29 09:40:00,27.81,27.82,27.64,27.7,130210.0,27.81,27.82,27.64,27.7,130210.0
2017-06-29 09:45:00,27.7,27.73,27.66,27.73,165542.0,27.7,27.73,27.66,27.73,165542.0
2017-06-29 09:50:00,27.73,27.74,27.67,27.69,83344.0,27.73,27.74,27.67,27.69,83344.0
2017-06-29 09:55:00,27.69,27.7,27.59,27.64,83154.0,27.69,27.7,27.59,27.64,83154.0
2017-06-29 10:00:00,27.64,27.67,27.62,27.64,67625.0,27.64,27.67,27.62,27.64,67625.0
2017-06-29 10:05:00,27.63,27.66,27.58,27.66,91607.0,27.63,27.66,27.58,27.66,91607.0
2017-06-29 10:10:00,27.66,27.66,27.55,27.55,112583.0,27.66,27.66,27.55,27.55,112583.0
2017-06-29 10:15:00,27.55,27.63,27.53,27.63,130089.0,27.55,27.63,27.53,27.63,130089.0
2017-06-29 10:20:00,27.63,27.67,27.6,27.6,49377.0,27.63,27.67,27.6,27.6,49377.0
2017-06-29 10:25:00,27.6,27.65,27.59,27.62,67388.0,27.6,27.65,27.59,27.62,67388.0
2017-06-29 10:30:00,27.62,27.62,27.59,27.6,75469.0,27.62,27.62,27.59,27.6,75469.0
2017-06-29 10:35:00,27.61,27.63,27.61,27.63,28044.0,27.61,27.63,27.61,27.63,28044.0
2017-06-29 10:40:00,27.63,27.7,27.62,27.66,108433.0,27.63,27.7,27.62,27.66,108433.0
2017-06-29 10:45:00,27.66,27.68,27.64,27.67,54560.0,27.66,27.68,27.64,27.67,54560.0
2017-06-29 10:50:00,27.68,27.74,27.66,27.71,117353.0,27.68,27.74,27.66,27.71,117353.0
2017-06-29 10:55:00,27.71,27.74,27.7,27.73,57281.0,27.71,27.74,27.7,27.73,57281.0
2017-06-29 11:00:00,27.73,27.74,27.67,27.69,46648.0,27.73,27.74,27.67,27.69,46648.0
2017-06-29 11:05:00,27.69,27.69,27.62,27.63,69151.0,27.69,27.69,27.62,27.63,69151.0
2017-06-29 11:10:00,27.63,27.64,27.6,27.61,131657.0,27.63,27.64,27.6,27.61,131657.0
2017-06-29 11:15:00,27.6,27.62,27.59,27.62,48839.0,27.6,27.62,27.59,27.62,48839.0
2017-06-29 11:20:00,27.62,27.62,27.56,27.58,43696.0,27.62,27.62,27.56,27.58,43696.0
2017-06-29 11:25:00,27.58,27.6,27.55,27.56,37085.0,27.58,27.6,27.55,27.56,37085.0
2017-06-29 11:30:00,27.56,27.61,27.53,27.61,48019.0,27.56,27.61,27.53,27.61,48019.0
2017-06-29 11:35:00,27.6,27.66,27.6,27.63,19964.0,27.6,27.66,27.6,27.63,19964.0
2017-06-29 11:40:00,27.63,27.67,27.62,27.66,65341.0,27.63,27.67,27.62,27.66,65341.0
2017-06-29 11:45:00,27.67,27.68,27.63,27.64,27845.0,27.67,27.68,27.63,27.64,27845.0
2017-06-29 11:50:00,27.63,27.64,27.59,27.61,26507.0,27.63,27.64,27.59,27.61,26507.0
2017-06-29 11:55:00,27.6,27.61,27.55,27.57,47602.0,27.6,27.61,27.55,27.57,47602.0
2017-06-29 12:00:00,27.57,27.61,27.55,27.59,35198.0,27.57,27.61,27.55,27.59,35198.0
2017-06-29 12:05:00,27.58,27.61,27.57,27.6,28652.0,27.58,27.61,27.57,27.6,28652.0
2017-06-29 12:10:00,27.6,27.62,27.59,27.6,38195.0,27.6,27.62,27.59,27.6,38195.0
2017-06-29 12:15:00,27.6,27.63,27.59,27.63,24407.0,27.6,27.63,27.59,27.63,24407.0
2017-06-29 12:20:00,27.62,27.63,27.59,27.62,20093.0,27.62,27.63,27.59,27.62,20093.0
2017-06-29 12:25:00,27.62,27.63,27.6,27.63,25092.0,27.62,27.63,27.6,27.63,25092.0
2017-06-29 12:30:00,27.64,27.67,27.63,27.67,44034.0,27.64,27.67,27.63,27.67,44034.0
2017-06-29 12:35:00,27.67,27.71,27.67,27.69,53840.0,27.67,27.71,27.67,27.69,53840.0
2017-06-29 12:40:00,27.69,27.72,27.68,27.71,36500.0,27.69,27.72,27.68,27.71,36500.0
2017-06-29 12:45:00,27.71,27.71,27.67,27.67,45656.0,27.71,27.71,27.67,27.67,45656.0
2017-06-29 12:50:00,27.67,27.67,27.65,27.66,28479.0,27.67,27.67,27.65,27.66,28479.0
2017-06-29 12:55:00,27.65,27.66,27.6,27.6,62373.0,27.65,27.66,27.6,27.6,62373.0
2017-06-29 13:00:00,27.6,27.62,27.6,27.61,22219.0,27.6,27.62,27.6,27.61,22219.0
2017-06-29 13:05:00,27.61,27.61,27.57,27.59,55796.0,27.61,27.61,27.57,27.59,55796.0
2017-06-29 13:10:00,27.58,27.59,27.53,27.55,47307.0,27.58,27.59,27.53,27.55,47307.0
2017-06-29 13:15:00,27.55,27.56,27.53,27.54,29504.0,27.55,27.56,27.53,27.54,29504.0
2017-06-29 13:20:00,27.53,27.54,27.5,27.51,75521.0,27.53,27.54,27.5,27.51,75521.0
2017-06-29 13:25:00,27.52,27.54,27.47,27.49,79417.0,27.52,27.54,27.47,27.49,79417.0
2017-06-29 13:30:00,27.49,27.6,27.48,27.6,50704.0,27.49,27.6,27.48,27.6,50704.0
2017-06-29 13:35:00,27.6,27.63,27.57,27.62,79042.0,27.6,27.63,27.57,27.62,79042.0
2017-06-29 13:40:00,27.62,27.63,27.59,27.6,43908.0,27.62,27.63,27.59,27.6,43908.0
2017-06-29 13:45:00,27.61,27.62,27.59,27.61,48675.0,27.61,27.62,27.59,27.61,48675.0
2017-06-29 13:50:00,27.61,27.63,27.6,27.62,57942.0,27.61,27.63,27.6,27.62,57942.0
2017-06-29 13:55:00,27.61,27.63,27.6,27.62,37187.0,27.61,27.63,27.6,27.62,37187.0
2017-06-29 14:00:00,27.62,27.62,27.59,27.61,49460.0,27.62,27.62,27.59,27.61,49460.0
2017-06-29 14:05:00,27.61,27.66,27.61,27.66,52261.0,27.61,27.66,27.61,27.66,52261.0
2017-06-29 14:10:00,27.66,27.72,27.65,27.72,81000.0,27.66,27.72,27.65,27.72,81000.0
2017-06-29 14:15:00,27.71,27.75,27.69,27.7,103510.0,27.71,27.75,27.69,27.7,103510.0
2017-06-29 14:20:00,27.7,27.74,27.7,27.73,63446.0,27.7,27.74,27.7,27.73,63446.0
2017-06-29 14:25:00,27.73,27.76,27.72,27.74,49125.0,27.73,27.76,27.72,27.74,49125.0
2017-06-29 14:30:00,27.75,27.76,27.73,27.75,71433.0,27.75,27.76,27.73,27.75,71433.0
2017-06-29 14:35:00,27.75,27.76,27.73,27.76,93532.0,27.75,27.76,27.73,27.76,93532.0
2017-06-29 14:40:00,27.76,27.77,27.73,27.73,319165.0,27.76,27.77,27.73,27.73,319165.0
2017-06-29 14:45:00,27.73,27.76,27.73,27.76,245729.0,27.73,27.76,27.73,27.76,245729.0
2017-06-29 14:50:00,27.76,27.78,27.75,27.78,61262.0,27.76,27.78,27.75,27.78,61262.0
2017-06-29 14:55:00,27.78,27.81,27.77,27.8,70083.0,27.78,27.81,27.77,27.8,70083.0
2017-06-29 15:00:00,27.8,27.84,27.8,27.83,82733.0,27.8,27.84,27.8,27.83,82733.0
2017-06-29 15:05:00,27.83,27.84,27.82,27.82,45431.0,27.83,27.84,27.82,27.82,45431.0
2017-06-29 15:10:00,27.82,27.83,27.78,27.8,128292.0,27.82,27.83,27.78,27.8,128292.0
2017-06-29 15:15:00,27.8,27.84,27.79,27.83,118777.0,27.8,27.84,27.79,27.83,118777.0
2017-06-29 15:20:00,27.83,27.84,27.8,27.8,78097.0,27.83,27.84,27.8,27.8,78097.0
2017-06-29 15:25:00,27.8,27.81,27.77,27.8,147508.0,27.8,27.81,27.77,27.8,147508.0
2017-06-29 15:30:00,27.79,27.85,27.79,27.83,225695.0,27.79,27.85,27.79,27.83,225695.0
2017-06-29 15:35:00,27.84,27.84,27.8,27.84,80527.0,27.84,27.84,27.8,27.84,80527.0
2017-06-29 15:40:00,27.84,27.86,27.8,27.8,186319.0,27.84,27.86,27.8,27.8,186319.0
2017-06-29 15:45:00,27.81,27.82,27.8,27.82,160848.0,27.81,27.82,27.8,27.82,160848.0
2017-06-29 15:50:00,27.81,27.84,27.81,27.83,227527.0,27.81,27.84,27.81,27.83,227527.0
2017-06-29 15:55:00,27.83,27.83,27.81,27.82,639941.0,27.83,27.83,27.81,27.82,639941.0
2017-06-30 09:30:00,27.9,28.11,27.84,27.85,124991.0,27.9,28.11,27.84,27.85,124991.0
2017-06-30 09:35:00,27.85,27.95,27.84,27.91,101511.0,27.85,27.95,27.84,27.91,101511.0
2017-06-30 09:40:00,27.91,27.96,27.84,27.85,158623.0,27.91,27.96,27.84,27.85,158623.0
2017-06-30 09:45:00,27.86,27.86,27.83,27.84,66238.0,27.86,27.86,27.83,27.84,66238.0
2017-06-30 09:50:00,27.84,27.86,27.78,27.79,42990.0,27.84,27.86,27.78,27.79,42990.0
2017-06-30 09:55:00,27.79,27.8,27.75,27.75,53799.0,27.79,27.8,27.75,27.75,53799.0
2017-06-30 10:00:00,27.75,27.77,27.73,27.74,33366.0,27.75,27.77,27.73,27.74,33366.0
2017-06-30 10:05:00,27.74,27.76,27.73,27.75,47520.0,27.74,27.76,27.73,27.75,47520.0
2017-06-30 10:10:00,27.74,27.76,27.71,27.72,43525.0,27.74,27.76,27.71,27.72,43525.0
2017-06-30 10:15:00,27.72,27.77,27.71,27.74,29633.0,27.72,27.77,27.71,27.74,29633.0
2017-06-30 10:20:00,27.75,27.79,27.74,27.78,27590.0,27.75,27.79,27.74,27.78,27590.0
2017-06-30 10:25:00,27.78,27.78,27.74,27.76,42670.0,27.78,27.78,27.74,27.76,42670.0
2017-06-30 10:30:00,27.77,27.82,27.76,27.8,48495.0,27.77,27.82,27.76,27.8,48495.0
2017-06-30 10:35:00,27.8,27.8,27.76,27.77,25331.0,27.8,27.8,27.76,27.77,25331.0
2017-06-30 10:40:00,27.76,27.81,27.76,27.81,20821.0,27.76,27.81,27.76,27.81,20821.0
2017-06-30 10:45:00,27.82,27.82,27.75,27.76,40100.0,27.82,27.82,27.75,27.76,40100.0
2017-06-30 10:50:00,27.77,27.77,27.75,27.77,20447.0,27.77,27.77,27.75,27.77,20447.0
2017-06-30 10:55:00,27.76,27.8,27.74,27.77,74365.0,27.76,27.8,27.74,27.77,74365.0
2017-06-30 11:00:00,27.77,27.78,27.75,27.76,34020.0,27.77,27.78,27.75,27.76,34020.0
2017-06-30 11:05:00,27.77,27.77,27.74,27.77,44118.0,27.77,27.77,27.74,27.77,44118.0
2017-06-30 11:10:00,27.77,27.81,27.77,27.79,55389.0,27.77,27.81,27.77,27.79,55389.0
2017-06-30 11:15:00,27.78,27.79,27.74,27.76,35589.0,27.78,27.79,27.74,27.76,35589.0
2017-06-30 11:20:00,27.76,27.77,27.75,27.76,20095.0,27.76,27.77,27.75,27.76,20095.0
2017-06-30 11:25:00,27.76,27.76,27.71,27.72,134274.0,27.76,27.76,27.71,27.72,134274.0
2017-06-30 11:30:00,27.72,27.72,27.68,27.68,57886.0,27.72,27.72,27.68,27.68,57886.0
2017-06-30 11:35:00,27.69,27.73,27.68,27.71,54532.0,27.69,27.73,27.68,27.71,54532.0
2017-06-30 11:40:00,27.71,27.74,27.69,27.73,27272.0,27.71,27.74,27.69,27.73,27272.0
2017-06-30 11:45:00,27.72,27.74,27.71,27.73,19012.0,27.72,27.74,27.71,27.73,19012.0
2017-06-30 11:50:00,27.74,27.76,27.73,27.75,29281.0,27.74,27.76,27.73,27.75,29281.0
2017-06-30 11:55:00,27.75,27.76,27.71,27.72,21117.0,27.75,27.76,27.71,27.72,21117.0
2017-06-30 12:00:00,27.71,27.72,27.7,27.71,29005.0,27.71,27.72,27.7,27.71,29005.0
2017-06-30 12:05:00,27.71,27.72,27.68,27.7,39321.0,27.71,27.72,27.68,27.7,39321.0
2017-06-30 12:10:00,27.7,27.72,27.69,27.71,27855.0,27.7,27.72,27.69,27.71,27855.0
2017-06-30 12:15:00,27.71,27.73,27.7,27.72,16418.0,27.71,27.73,27.7,27.72,16418.0
2017-06-30 12:20:00,27.73,27.73,27.67,27.72,76152.0,27.73,27.73,27.67,27.72,76152.0
2017-06-30 12:25:00,27.71,27.72,27.69,27.69,34078.0,27.71,27.72,27.69,27.69,34078.0
2017-06-30 12:30:00,27.7,27.7,27.66,27.67,52303.0,27.7,27.7,27.66,27.67,52303.0
2017-06-30 12:35:00,27.67,27.67,27.65,27.67,157441.0,27.67,27.67,27.65,27.67,157441.0
2017-06-30 12:40:00,27.67,27.67,27.63,27.66,37285.0,27.67,27.67,27.63,27.66,37285.0
2017-06-30 12:45:00,27.66,27.66,27.64,27.66,29835.0,27.66,27.66,27.64,27.66,29835.0
2017-06-30 12:50:00,27.66,27.68,27.64,27.68,58555.0,27.66,27.68,27.64,27.68,58555.0
2017-06-30 12:55:00,27.68,27.7,27.67,27.7,16013.0,27.68,27.7,27.67,27.7,16013.0
2017-06-30 13:00:00,27.69,27.72,27.68,27.71,41647.0,27.69,27.72,27.68,27.71,41647.0
2017-06-30 13:05:00,27.71,27.72,27.71,27.71,10703.0,27.71,27.72,27.71,27.71,10703.0
2017-06-30 13:10:00,27.72,27.72,27.68,27.68,28630.0,27.72,27.72,27.68,27.68,28630.0
2017-06-30 13:15:00,27.68,27.7,27.68,27.69,31734.0,27.68,27.7,27.68,27.69,31734.0
2017-06-30 13:20:00,27.69,27.72,27.69,27.72,30806.0,27.69,27.72,27.69,27.72,30806.0
2017-06-30 13:25:00,27.71,27.75,27.71,27.74,42919.0,27.71,27.75,27.71,27.74,42919.0
2017-06-30 13:30:00,27.74,27.75,27.7,27.72,51125.0,27.74,27.75,27.7,27.72,51125.0
2017-06-30 13:35:00,27.71,27.73,27.71,27.72,32902.0,27.71,27.73,27.71,27.72,32902.0
2017-06-30 13:40:00,27.71,27.73,27.71,27.72,20543.0,27.71,27.73,27.71,27.72,20543.0
2017-06-30 13:45:00,27.73,27.73,27.72,27.73,9971.0,27.73,27.73,27.72,27.73,9971.0
2017-06-30 13:50:00,27.73,27.73,27.72,27.73,14683.0,27.73,27.73,27.72,27.73,14683.0
2017-06-30 13:55:00,27.73,27.73,27.72,27.73,9972.0,27.73,27.73,27.72,27.73,9972.0
2017-06-30 14:00:00,27.73,27.74,27.72,27.72,29838.0,27.73,27.74,27.72,27.72,29838.0
2017-06-30 14:05:00,27.73,27.73,27.71,27.71,26364.0,27.73,27.73,27.71,27.71,26364.0
2017-06-30 14:10:00,27.72,27.72,27.69,27.71,54293.0,27.72,27.72,27.69,27.71,54293.0
2017-06-30 14:15:00,27.7,27.7,27.68,27.68,12632.0,27.7,27.7,27.68,27.68,12632.0
2017-06-30 14:20:00,27.68,27.69,27.67,27.68,31065.0,27.68,27.69,27.67,27.68,31065.0
2017-06-30 14:25:00,27.68,27.7,27.68,27.68,23202.0,27.68,27.7,27.68,27.68,23202.0
2017-06-30 14:30:00,27.68,27.72,27.68,27.72,28973.0,27.68,27.72,27.68,27.72,28973.0
2017-06-30 14:35:00,27.71,27.73,27.71,27.73,16537.0,27.71,27.73,27.71,27.73,16537.0
2017-06-30 14:40:00,27.72,27.75,27.71,27.75,57778.0,27.72,27.75,27.71,27.75,57778.0
2017-06-30 14:45:00,27.75,27.78,27.74,27.77,45370.0,27.75,27.78,27.74,27.77,45370.0
2017-06-30 14:50:00,27.77,27.77,27.74,27.75,85319.0,27.77,27.77,27.74,27.75,85319.0
2017-06-30 14:55:00,27.75,27.76,27.74,27.75,101975.0,27.75,27.76,27.74,27.75,101975.0
2017-06-30 15:00:00,27.75,27.77,27.73,27.77,171215.0,27.75,27.77,27.73,27.77,171215.0
2017-06-30 15:05:00,27.77,27.78,27.76,27.78,31683.0,27.77,27.78,27.76,27.78,31683.0
2017-06-30 15:10:00,27.77,27.78,27.76,27.77,70745.0,27.77,27.78,27.76,27.77,70745.0
2017-06-30 15:15:00,27.77,27.78,27.76,27.78,41164.0,27.77,27.78,27.76,27.78,41164.0
2017-06-30 15:20:00,27.78,27.79,27.77,27.79,52576.0,27.78,27.79,27.77,27.79,52576.0
2017-06-30 15:25:00,27.79,27.8,27.78,27.8,57862.0,27.79,27.8,27.78,27.8,57862.0
2017-06-30 15:30:00,27.8,27.8,27.77,27.79,85641.0,27.8,27.8,27.77,27.79,85641.0
2017-06-30 15:35:00,27.79,27.8,27.78,27.79,60754.0,27.79,27.8,27.78,27.79,60754.0
2017-06-30 15:40:00,27.79,27.8,27.78,27.79,57187.0,27.79,27.8,27.78,27.79,57187.0
2017-06-30 15:45:00,27.8,27.81,27.79,27.8,122857.0,27.8,27.81,27.79,27.8,122857.0
2017-06-30 15:50:00,27.79,27.8,27.78,27.78,84469.0,27.79,27.8,27.78,27.78,84469.0
2017-06-30 15:55:00,27.79,27.79,27.71,27.71,357053.0,27.79,27.79,27.71,27.71,357053.0
2017-07-03 09:30:00,27.85,27.97,27.8,27.88,147626.0,27.85,27.97,27.8,27.88,147626.0
2017-07-03 09:35:00,27.88,27.89,27.74,27.75,143349.0,27.88,27.89,27.74,27.75,143349.0
2017-07-03 09:40:00,27.76,27.83,27.73,27.83,37006.0,27.76,27.83,27.73,27.83,37006.0
2017-07-03 09:45:00,27.83,27.87,27.83,27.86,27782.0,27.83,27.87,27.83,27.86,27782.0
2017-07-03 09:50:00,27.86,27.88,27.82,27.83,36231.0,27.86,27.88,27.82,27.83,36231.0
2017-07-03 09:55:00,27.83,27.83,27.79,27.81,22323.0,27.83,27.83,27.79,27.81,22323.0
2017-07-03 10:00:00,27.81,27.86,27.81,27.85,62852.0,27.81,27.86,27.81,27.85,62852.0
2017-07-03 10:05:00,27.84,27.87,27.82,27.84,27366.0,27.84,27.87,27.82,27.84,27366.0
2017-07-03 10:10:00,27.84,27.87,27.84,27.86,237519.0,27.84,27.87,27.84,27.86,237519.0
2017-07-03 10:15:00,27.85,27.86,27.79,27.79,42148.0,27.85,27.86,27.79,27.79,42148.0
2017-07-03 10:20:00,27.8,27.8,27.75,27.78,49753.0,27.8,27.8,27.75,27.78,49753.0
2017-07-03 10:25:00,27.77,27.8,27.77,27.8,13589.0,27.77,27.8,27.77,27.8,13589.0
2017-07-03 10:30:00,27.8,27.81,27.77,27.79,41479.0,27.8,27.81,27.77,27.79,41479.0
2017-07-03 10:35:00,27.79,27.79,27.7,27.71,49856.0,27.79,27.79,27.7,27.71,49856.0
2017-07-03 10:40:00,27.71,27.77,27.7,27.77,24743.0,27.71,27.77,27.7,27.77,24743.0
2017-07-03 10:45:00,27.77,27.78,27.74,27.75,59905.0,27.77,27.78,27.74,27.75,59905.0
2017-07-03 10:50:00,27.76,27.76,27.73,27.74,16874.0,27.76,27.76,27.73,27.74,16874.0
2017-07-03 10:55:00,27.74,27.76,27.72,27.76,12292.0,27.74,27.76,27.72,27.76,12292.0
2017-07-03 11:00:00,27.76,27.76,27.73,27.76,26062.0,27.76,27.76,27.73,27.76,26062.0
2017-07-03 11:05:00,27.76,27.76,27.71,27.72,35075.0,27.76,27.76,27.71,27.72,35075.0
2017-07-03 11:10:00,27.73,27.74,27.71,27.72,18881.0,27.73,27.74,27.71,27.72,18881.0
2017-07-03 11:15:00,27.73,27.76,27.7,27.71,45550.0,27.73,27.76,27.7,27.71,45550.0
2017-07-03 11:20:00,27.71,27.73,27.68,27.69,44305.0,27.71,27.73,27.68,27.69,44305.0
2017-07-03 11:25:00,27.7,27.72,27.67,27.67,29366.0,27.7,27.72,27.67,27.67,29366.0
2017-07-03 11:30:00,27.67,27.72,27.67,27.69,38209.0,27.67,27.72,27.67,27.69,38209.0
2017-07-03 11:35:00,27.69,27.69,27.66,27.68,18528.0,27.69,27.69,27.66,27.68,18528.0
2017-07-03 11:40:00,27.68,27.68,27.64,27.64,22299.0,27.68,27.68,27.64,27.64,22299.0
2017-07-03 11:45:00,27.64,27.66,27.62,27.66,44233.0,27.64,27.66,27.62,27.66,44233.0
2017-07-03 11:50:00,27.65,27.66,27.61,27.66,35504.0,27.65,27.66,27.61,27.66,35504.0
2017-07-03 11:55:00,27.66,27.66,27.62,27.64,33101.0,27.66,27.66,27.62,27.64,33101.0
2017-07-03 12:00:00,27.65,27.66,27.62,27.66,23077.0,27.65,27.66,27.62,27.66,23077.0
2017-07-03 12:05:00,27.65,27.65,27.61,27.63,20324.0,27.65,27.65,27.61,27.63,20324.0
2017-07-03 12:10:00,27.63,27.64,27.6,27.61,23885.0,27.63,27.64,27.6,27.61,23885.0
2017-07-03 12:15:00,27.61,27.63,27.59,27.61,23483.0,27.61,27.63,27.59,27.61,23483.0
2017-07-03 12:20:00,27.61,27.62,27.58,27.61,32825.0,27.61,27.62,27.58,27.61,32825.0
2017-07-03 12:25:00,27.61,27.65,27.61,27.65,18372.0,27.61,27.65,27.61,27.65,18372.0
2017-07-03 12:30:00,27.65,27.65,27.62,27.64,31802.0,27.65,27.65,27.62,27.64,31802.0
2017-07-03 12:35:00,27.63,27.64,27.61,27.63,24377.0,27.63,27.64,27.61,27.63,24377.0
2017-07-03 12:40:00,27.63,27.64,27.61,27.63,33917.0,27.63,27.64,27.61,27.63,33917.0
2017-07-03 12:45:00,27.63,27.64,27.61,27.64,46778.0,27.63,27.64,27.61,27.64,46778.0
2017-07-03 12:50:00,27.64,27.68,27.63,27.66,77254.0,27.64,27.68,27.63,27.66,77254.0
2017-07-03 12:55:00,27.66,27.66,27.61,27.61,133663.0,27.66,27.66,27.61,27.61,133663.0
2017-07-05 09:30:00,27.57,27.73,27.49,27.51,151998.0,27.57,27.73,27.49,27.51,151998.0
2017-07-05 09:35:00,27.51,27.61,27.49,27.59,85030.0,27.51,27.61,27.49,27.59,85030.0
2017-07-05 09:40:00,27.59,27.63,27.54,27.55,64166.0,27.59,27.63,27.54,27.55,64166.0
2017-07-05 09:45:00,27.55,27.59,27.46,27.48,147237.0,27.55,27.59,27.46,27.48,147237.0
2017-07-05 09:50:00,27.49,27.53,27.49,27.5,323171.0,27.49,27.53,27.49,27.5,323171.0
2017-07-05 09:55:00,27.49,27.53,27.47,27.49,127377.0,27.49,27.53,27.47,27.49,127377.0
2017-07-05 10:00:00,27.49,27.51,27.47,27.47,69027.0,27.49,27.51,27.47,27.47,69027.0
2017-07-05 10:05:00,27.48,27.58,27.47,27.57,36800.0,27.48,27.58,27.47,27.57,36800.0
2017-07-05 10:10:00,27.57,27.6,27.54,27.55,64519.0,27.57,27.6,27.54,27.55,64519.0
2017-07-05 10:15:00,27.54,27.54,27.47,27.49,56919.0,27.54,27.54,27.47,27.49,56919.0
2017-07-05 10:20:00,27.49,27.54,27.48,27.52,49566.0,27.49,27.54,27.48,27.52,49566.0
2017-07-05 10:25:00,27.52,27.53,27.49,27.52,33364.0,27.52,27.53,27.49,27.52,33364.0
2017-07-05 10:30:00,27.52,27.58,27.51,27.53,52560.0,27.52,27.58,27.51,27.53,52560.0
2017-07-05 10:35:00,27.54,27.57,27.53,27.55,25491.0,27.54,27.57,27.53,27.55,25491.0
2017-07-05 10:40:00,27.56,27.58,27.53,27.56,497985.0,27.56,27.58,27.53,27.56,497985.0
2017-07-05 10:45:00,27.56,27.57,27.54,27.55,63500.0,27.56,27.57,27.54,27.55,63500.0
2017-07-05 10:50:00,27.56,27.59,27.55,27.58,27165.0,27.56,27.59,27.55,27.58,27165.0
2017-07-05 10:55:00,27.58,27.59,27.55,27.55,39455.0,27.58,27.59,27.55,27.55,39455.0
2017-07-05 11:00:00,27.55,27.57,27.54,27.55,89920.0,27.55,27.57,27.54,27.55,89920.0
2017-07-05 11:05:00,27.55,27.56,27.54,27.55,39226.0,27.55,27.56,27.54,27.55,39226.0
2017-07-05 11:10:00,27.56,27.57,27.55,27.56,27160.0,27.56,27.57,27.55,27.56,27160.0
2017-07-05 11:15:00,27.56,27.57,27.55,27.55,19242.0,27.56,27.57,27.55,27.55,19242.0
2017-07-05 11:20:00,27.56,27.59,27.55,27.59,37199.0,27.56,27.59,27.55,27.59,37199.0
2017-07-05 11:25:00,27.58,27.63,27.58,27.62,24132.0,27.58,27.63,27.58,27.62,24132.0
2017-07-05 11:30:00,27.62,27.63,27.59,27.59,18393.0,27.62,27.63,27.59,27.59,18393.0
2017-07-05 11:35:00,27.59,27.59,27.55,27.55,26927.0,27.59,27.59,27.55,27.55,26927.0
2017-07-05 11:40:00,27.55,27.55,27.54,27.54,32809.0,27.55,27.55,27.54,27.54,32809.0
2017-07-05 11:45:00,27.55,27.57,27.54,27.55,14554.0,27.55,27.57,27.54,27.55,14554.0
2017-07-05 11:50:00,27.56,27.59,27.55,27.58,25407.0,27.56,27.59,27.55,27.58,25407.0
2017-07-05 11:55:00,27.57,27.62,27.55,27.62,71030.0,27.57,27.62,27.55,27.62,71030.0
2017-07-05 12:00:00,27.61,27.62,27.58,27.61,26020.0,27.61,27.62,27.58,27.61,26020.0
2017-07-05 12:05:00,27.61,27.62,27.6,27.61,12841.0,27.61,27.62,27.6,27.61,12841.0
2017-07-05 12:10:00,27.61,27.64,27.61,27.64,28213.0,27.61,27.64,27.61,27.64,28213.0
2017-07-05 12:15:00,27.64,27.64,27.61,27.61,36037.0,27.64,27.64,27.61,27.61,36037.0
2017-07-05 12:20:00,27.61,27.62,27.58,27.6,91109.0,27.61,27.62,27.58,27.6,91109.0
2017-07-05 12:25:00,27.6,27.61,27.57,27.57,13922.0,27.6,27.61,27.57,27.57,13922.0
2017-07-05 12:30:00,27.57,27.58,27.56,27.56,17234.0,27.57,27.58,27.56,27.56,17234.0
2017-07-05 12:35:00,27.57,27.59,27.56,27.57,41189.0,27.57,27.59,27.56,27.57,41189.0
2017-07-05 12:40:00,27.58,27.6,27.56,27.58,124483.0,27.58,27.6,27.56,27.58,124483.0
2017-07-05 12:45:00,27.58,27.61,27.57,27.58,65490.0,27.58,27.61,27.57,27.58,65490.0
2017-07-05 12:50:00,27.59,27.6,27.57,27.58,20851.0,27.59,27.6,27.57,27.58,20851.0
2017-07-05 12:55:00,27.59,27.59,27.54,27.55,30265.0,27.59,27.59,27.54,27.55,30265.0
2017-07-05 13:00:00,27.55,27.58,27.55,27.58,54073.0,27.55,27.58,27.55,27.58,54073.0
2017-07-05 13:05:00,27.57,27.59,27.54,27.55,141837.0,27.57,27.59,27.54,27.55,141837.0
2017-07-05 13:10:00,27.55,27.55,27.5,27.53,74866.0,27.55,27.55,27.5,27.53,74866.0
2017-07-05 13:15:00,27.53,27.55,27.51,27.53,73663.0,27.53,27.55,27.51,27.53,73663.0
2017-07-05 13:20:00,27.53,27.55,27.51,27.53,78037.0,27.53,27.55,27.51,27.53,78037.0
2017-07-05 13:25:00,27.53,27.53,27.5,27.5,72190.0,27.53,27.53,27.5,27.5,72190.0
2017-07-05 13:30:00,27.51,27.52,27.5,27.5,42182.0,27.51,27.52,27.5,27.5,42182.0
2017-07-05 13:35:00,27.51,27.54,27.5,27.52,66275.0,27.51,27.54,27.5,27.52,66275.0
2017-07-05 13:40:00,27.52,27.53,27.5,27.51,35101.0,27.52,27.53,27.5,27.51,35101.0
2017-07-05 13:45:00,27.52,27.53,27.51,27.52,35673.0,27.52,27.53,27.51,27.52,35673.0
2017-07-05 13:50:00,27.53,27.55,27.5,27.55,66846.0,27.53,27.55,27.5,27.55,66846.0
2017-07-05 13:55:00,27.55,27.59,27.54,27.58,27952.0,27.55,27.59,27.54,27.58,27952.0
2017-07-05 14:00:00,27.59,27.63,27.59,27.61,36441.0,27.59,27.63,27.59,27.61,36441.0
2017-07-05 14:05:00,27.61,27.63,27.54,27.56,50472.0,27.61,27.63,27.54,27.56,50472.0
2017-07-05 14:10:00,27.56,27.59,27.56,27.58,47620.0,27.56,27.59,27.56,27.58,47620.0
2017-07-05 14:15:00,27.59,27.6,27.55,27.56,283272.0,27.59,27.6,27.55,27.56,283272.0
2017-07-05 14:20:00,27.56,27.62,27.55,27.62,60447.0,27.56,27.62,27.55,27.62,60447.0
2017-07-05 14:25:00,27.62,27.68,27.61,27.68,56469.0,27.62,27.68,27.61,27.68,56469.0
2017-07-05 14:30:00,27.67,27.69,27.66,27.69,28548.0,27.67,27.69,27.66,27.69,28548.0
2017-07-05 14:35:00,27.68,27.7,27.67,27.69,98299.0,27.68,27.7,27.67,27.69,98299.0
2017-07-05 14:40:00,27.68,27.7,27.66,27.68,60135.0,27.68,27.7,27.66,27.68,60135.0
2017-07-05 14:45:00,27.68,27.7,27.65,27.66,54764.0,27.68,27.7,27.65,27.66,54764.0
2017-07-05 14:50:00,27.66,27.67,27.64,27.64,16348.0,27.66,27.67,27.64,27.64,16348.0
2017-07-05 14:55:00,27.64,27.65,27.62,27.64,22499.0,27.64,27.65,27.62,27.64,22499.0
2017-07-05 15:00:00,27.64,27.65,27.61,27.62,55480.0,27.64,27.65,27.61,27.62,55480.0
2017-07-05 15:05:00,27.63,27.64,27.62,27.63,40508.0,27.63,27.64,27.62,27.63,40508.0
2017-07-05 15:10:00,27.64,27.65,27.62,27.64,54653.0,27.64,27.65,27.62,27.64,54653.0
2017-07-05 15:15:00,27.64,27.65,27.63,27.64,75950.0,27.64,27.65,27.63,27.64,75950.0
2017-07-05 15:20:00,27.64,27.65,27.62,27.64,115818.0,27.64,27.65,27.62,27.64,115818.0
2017-07-05 15:25:00,27.64,27.64,27.61,27.61,92643.0,27.64,27.64,27.61,27.61,92643.0
2017-07-05 15:30:00,27.62,27.65,27.61,27.64,85799.0,27.62,27.65,27.61,27.64,85799.0
2017-07-05 15:35:00,27.64,27.66,27.62,27.66,123752.0,27.64,27.66,27.62,27.66,123752.0
2017-07-05 15:40:00,27.66,27.68,27.65,27.67,114745.0,27.66,27.68,27.65,27.67,114745.0
2017-07-05 15:45:00,27.67,27.69,27.65,27.66,164208.0,27.67,27.69,27.65,27.66,164208.0
2017-07-05 15:50:00,27.67,27.67,27.65,27.65,239883.0,27.67,27.67,27.65,27.65,239883.0
2017-07-05 15:55:00,27.66,27.66,27.63,27.63,457658.0,27.66,27.66,27.63,27.63,457658.0
2017-07-06 09:30:00,27.44,27.56,27.44,27.54,90435.0,27.44,27.56,27.44,27.54,90435.0
2017-07-06 09:35:00,27.53,27.55,27.45,27.46,56605.0,27.53,27.55,27.45,27.46,56605.0
2017-07-06 09:40:00,27.46,27.46,27.4,27.43,94711.0,27.46,27.46,27.4,27.43,94711.0
2017-07-06 09:45:00,27.42,27.42,27.35,27.36,49945.0,27.42,27.42,27.35,27.36,49945.0
2017-07-06 09:50:00,27.35,27.44,27.35,27.4,55667.0,27.35,27.44,27.35,27.4,55667.0
2017-07-06 09:55:00,27.39,27.44,27.38,27.43,39389.0,27.39,27.44,27.38,27.43,39389.0
2017-07-06 10:00:00,27.44,27.44,27.3,27.31,73367.0,27.44,27.44,27.3,27.31,73367.0
2017-07-06 10:05:00,27.31,27.33,27.26,27.31,91811.0,27.31,27.33,27.26,27.31,91811.0
2017-07-06 10:10:00,27.31,27.33,27.29,27.33,60572.0,27.31,27.33,27.29,27.33,60572.0
2017-07-06 10:15:00,27.33,27.34,27.3,27.34,34586.0,27.33,27.34,27.3,27.34,34586.0
2017-07-06 10:20:00,27.35,27.35,27.28,27.28,48441.0,27.35,27.35,27.28,27.28,48441.0
2017-07-06 10:25:00,27.28,27.32,27.28,27.32,24020.0,27.28,27.32,27.28,27.32,24020.0
2017-07-06 10:30:00,27.31,27.33,27.29,27.31,66198.0,27.31,27.33,27.29,27.31,66198.0
2017-07-06 10:35:00,27.31,27.36,27.3,27.35,57210.0,27.31,27.36,27.3,27.35,57210.0
2017-07-06 10:40:00,27.35,27.38,27.34,27.35,27708.0,27.35,27.38,27.34,27.35,27708.0
2017-07-06 10:45:00,27.34,27.37,27.33,27.34,33438.0,27.34,27.37,27.33,27.34,33438.0
2017-07-06 10:50:00,27.34,27.35,27.33,27.35,24216.0,27.34,27.35,27.33,27.35,24216.0
2017-07-06 10:55:00,27.35,27.37,27.34,27.36,20445.0,27.35,27.37,27.34,27.36,20445.0
2017-07-06 11:00:00,27.36,27.37,27.33,27.33,39440.0,27.36,27.37,27.33,27.33,39440.0
2017-07-06 11:05:00,27.33,27.37,27.32,27.35,38872.0,27.33,27.37,27.32,27.35,38872.0
2017-07-06 11:10:00,27.35,27.37,27.35,27.37,22938.0,27.35,27.37,27.35,27.37,22938.0
2017-07-06 11:15:00,27.37,27.38,27.34,27.34,133690.0,27.37,27.38,27.34,27.34,133690.0
2017-07-06 11:20:00,27.35,27.36,27.33,27.35,33340.0,27.35,27.36,27.33,27.35,33340.0
2017-07-06 11:25:00,27.35,27.4,27.35,27.39,43658.0,27.35,27.4,27.35,27.39,43658.0
2017-07-06 11:30:00,27.39,27.41,27.38,27.41,22649.0,27.39,27.41,27.38,27.41,22649.0
2017-07-06 11:35:00,27.42,27.45,27.41,27.42,26106.0,27.42,27.45,27.41,27.42,26106.0
2017-07-06 11:40:00,27.41,27.42,27.39,27.41,16366.0,27.41,27.42,27.39,27.41,16366.0
2017-07-06 11:45:00,27.41,27.41,27.38,27.39,19325.0,27.41,27.41,27.38,27.39,19325.0
2017-07-06 11:50:00,27.39,27.42,27.38,27.4,104143.0,27.39,27.42,27.38,27.4,104143.0
2017-07-06 11:55:00,27.41,27.42,27.38,27.42,24882.0,27.41,27.42,27.38,27.42,24882.0
2017-07-06 12:00:00,27.42,27.45,27.41,27.41,18065.0,27.42,27.45,27.41,27.41,18065.0
2017-07-06 12:05:00,27.42,27.42,27.38,27.4,25007.0,27.42,27.42,27.38,27.4,25007.0
2017-07-06 12:10:00,27.39,27.4,27.37,27.38,21820.0,27.39,27.4,27.37,27.38,21820.0
2017-07-06 12:15:00,27.38,27.4,27.37,27.4,6979.0,27.38,27.4,27.37,27.4,6979.0
2017-07-06 12:20:00,27.4,27.4,27.36,27.38,19813.0,27.4,27.4,27.36,27.38,19813.0
2017-07-06 12:25:00,27.37,27.37,27.34,27.35,19204.0,27.37,27.37,27.34,27.35,19204.0
2017-07-06 12:30:00,27.35,27.38,27.34,27.37,15801.0,27.35,27.38,27.34,27.37,15801.0
2017-07-06 12:35:00,27.36,27.39,27.36,27.39,28077.0,27.36,27.39,27.36,27.39,28077.0
2017-07-06 12:40:00,27.39,27.41,27.39,27.41,11300.0,27.39,27.41,27.39,27.41,11300.0
2017-07-06 12:45:00,27.41,27.41,27.37,27.38,37671.0,27.41,27.41,27.37,27.38,37671.0
2017-07-06 12:50:00,27.38,27.39,27.36,27.36,15875.0,27.38,27.39,27.36,27.36,15875.0
2017-07-06 12:55:00,27.37,27.38,27.36,27.37,9090.0,27.37,27.38,27.36,27.37,9090.0
2017-07-06 13:00:00,27.38,27.38,27.36,27.38,28426.0,27.38,27.38,27.36,27.38,28426.0
2017-07-06 13:05:00,27.37,27.38,27.37,27.37,22400.0,27.37,27.38,27.37,27.37,22400.0
2017-07-06 13:10:00,27.38,27.38,27.35,27.37,149542.0,27.38,27.38,27.35,27.37,149542.0
2017-07-06 13:15:00,27.37,27.43,27.36,27.41,81586.0,27.37,27.43,27.36,27.41,81586.0
2017-07-06 13:20:00,27.4,27.41,27.38,27.39,13105.0,27.4,27.41,27.38,27.39,13105.0
2017-07-06 13:25:00,27.39,27.4,27.38,27.4,15054.0,27.39,27.4,27.38,27.4,15054.0
2017-07-06 13:30:00,27.39,27.4,27.38,27.39,10098.0,27.39,27.4,27.38,27.39,10098.0
2017-07-06 13:35:00,27.39,27.4,27.37,27.38,22838.0,27.39,27.4,27.37,27.38,22838.0
2017-07-06 13:40:00,27.38,27.38,27.35,27.37,21880.0,27.38,27.38,27.35,27.37,21880.0
2017-07-06 13:45:00,27.37,27.37,27.35,27.36,20737.0,27.37,27.37,27.35,27.36,20737.0
2017-07-06 13:50:00,27.36,27.37,27.35,27.35,31377.0,27.36,27.37,27.35,27.35,31377.0
2017-07-06 13:55:00,27.36,27.39,27.35,27.39,118562.0,27.36,27.39,27.35,27.39,118562.0
2017-07-06 14:00:00,27.39,27.39,27.36,27.37,29091.0,27.39,27.39,27.36,27.37,29091.0
2017-07-06 14:05:00,27.37,27.37,27.36,27.37,13963.0,27.37,27.37,27.36,27.37,13963.0
2017-07-06 14:10:00,27.37,27.37,27.33,27.33,35725.0,27.37,27.37,27.33,27.33,35725.0
2017-07-06 14:15:00,27.32,27.32,27.29,27.32,78824.0,27.32,27.32,27.29,27.32,78824.0
2017-07-06 14:20:00,27.32,27.33,27.31,27.32,47934.0,27.32,27.33,27.31,27.32,47934.0
2017-07-06 14:25:00,27.32,27.34,27.3,27.34,57954.0,27.32,27.34,27.3,27.34,57954.0
2017-07-06 14:30:00,27.34,27.36,27.31,27.35,68277.0,27.34,27.36,27.31,27.35,68277.0
2017-07-06 14:35:00,27.35,27.36,27.32,27.33,42817.0,27.35,27.36,27.32,27.33,42817.0
2017-07-06 14:40:00,27.33,27.33,27.3,27.33,35580.0,27.33,27.33,27.3,27.33,35580.0
2017-07-06 14:45:00,27.33,27.35,27.31,27.32,48995.0,27.33,27.35,27.31,27.32,48995.0
2017-07-06 14:50:00,27.32,27.33,27.3,27.33,59344.0,27.32,27.33,27.3,27.33,59344.0
2017-07-06 14:55:00,27.33,27.35,27.31,27.32,72359.0,27.33,27.35,27.31,27.32,72359.0
2017-07-06 15:00:00,27.32,27.34,27.31,27.32,50889.0,27.32,27.34,27.31,27.32,50889.0
2017-07-06 15:05:00,27.33,27.33,27.3,27.32,89515.0,27.33,27.33,27.3,27.32,89515.0
2017-07-06 15:10:00,27.31,27.32,27.28,27.28,37810.0,27.31,27.32,27.28,27.28,37810.0
2017-07-06 15:15:00,27.28,27.3,27.27,27.3,65448.0,27.28,27.3,27.27,27.3,65448.0
2017-07-06 15:20:00,27.29,27.33,27.29,27.32,70819.0,27.29,27.33,27.29,27.32,70819.0
2017-07-06 15:25:00,27.31,27.32,27.29,27.3,68203.0,27.31,27.32,27.29,27.3,68203.0
2017-07-06 15:30:00,27.29,27.31,27.27,27.31,137600.0,27.29,27.31,27.27,27.31,137600.0
2017-07-06 15:35:00,27.3,27.31,27.29,27.3,50696.0,27.3,27.31,27.29,27.3,50696.0
2017-07-06 15:40:00,27.29,27.3,27.26,27.26,101367.0,27.29,27.3,27.26,27.26,101367.0
2017-07-06 15:45:00,27.27,27.32,27.26,27.32,143490.0,27.27,27.32,27.26,27.32,143490.0
2017-07-06 15:50:00,27.31,27.33,27.3,27.3,135408.0,27.31,27.33,27.3,27.3,135408.0
2017-07-06 15:55:00,27.3,27.33,27.3,27.32,288781.0,27.3,27.33,27.3,27.32,288781.0
2017-07-07 09:30:00,27.44,27.51,27.44,27.49,53957.0,27.44,27.51,27.44,27.49,53957.0
2017-07-07 09:35:00,27.49,27.53,27.47,27.52,60708.0,27.49,27.53,27.47,27.52,60708.0
2017-07-07 09:40:00,27.52,27.54,27.46,27.46,111310.0,27.52,27.54,27.46,27.46,111310.0
2017-07-07 09:45:00,27.47,27.47,27.4,27.44,50795.0,27.47,27.47,27.4,27.44,50795.0
2017-07-07 09:50:00,27.44,27.52,27.43,27.52,43294.0,27.44,27.52,27.43,27.52,43294.0
2017-07-07 09:55:00,27.52,27.52,27.48,27.48,78854.0,27.52,27.52,27.48,27.48,78854.0
2017-07-07 10:00:00,27.48,27.5,27.46,27.46,31747.0,27.48,27.5,27.46,27.46,31747.0
2017-07-07 10:05:00,27.46,27.51,27.45,27.51,69901.0,27.46,27.51,27.45,27.51,69901.0
2017-07-07 10:10:00,27.51,27.52,27.46,27.46,48253.0,27.51,27.52,27.46,27.46,48253.0
2017-07-07 10:15:00,27.46,27.48,27.45,27.45,34448.0,27.46,27.48,27.45,27.45,34448.0
2017-07-07 10:20:00,27.45,27.47,27.43,27.44,34793.0,27.45,27.47,27.43,27.44,34793.0
2017-07-07 10:25:00,27.44,27.47,27.42,27.47,51201.0,27.44,27.47,27.42,27.47,51201.0
2017-07-07 10:30:00,27.47,27.47,27.45,27.46,56286.0,27.47,27.47,27.45,27.46,56286.0
2017-07-07 10:35:00,27.46,27.51,27.46,27.49,57594.0,27.46,27.51,27.46,27.49,57594.0
2017-07-07 10:40:00,27.48,27.5,27.46,27.46,32470.0,27.48,27.5,27.46,27.46,32470.0
2017-07-07 10:45:00,27.46,27.47,27.44,27.44,23953.0,27.46,27.47,27.44,27.44,23953.0
2017-07-07 10:50:00,27.44,27.47,27.44,27.46,33388.0,27.44,27.47,27.44,27.46,33388.0
2017-07-07 10:55:00,27.47,27.47,27.44,27.45,29832.0,27.47,27.47,27.44,27.45,29832.0
2017-07-07 11:00:00,27.45,27.46,27.42,27.46,65003.0,27.45,27.46,27.42,27.46,65003.0
2017-07-07 11:05:00,27.46,27.49,27.44,27.49,67622.0,27.46,27.49,27.44,27.49,67622.0
2017-07-07 11:10:00,27.49,27.51,27.48,27.5,34354.0,27.49,27.51,27.48,27.5,34354.0
2017-07-07 11:15:00,27.51,27.51,27.47,27.47,25997.0,27.51,27.51,27.47,27.47,25997.0
2017-07-07 11:20:00,27.47,27.5,27.46,27.49,26592.0,27.47,27.5,27.46,27.49,26592.0
2017-07-07 11:25:00,27.49,27.51,27.47,27.5,33301.0,27.49,27.51,27.47,27.5,33301.0
2017-07-07 11:30:00,27.49,27.52,27.49,27.51,30051.0,27.49,27.52,27.49,27.51,30051.0
2017-07-07 11:35:00,27.51,27.53,27.5,27.51,76884.0,27.51,27.53,27.5,27.51,76884.0
2017-07-07 11:40:00,27.51,27.52,27.49,27.5,64799.0,27.51,27.52,27.49,27.5,64799.0
2017-07-07 11:45:00,27.51,27.52,27.49,27.5,18841.0,27.51,27.52,27.49,27.5,18841.0
2017-07-07 11:50:00,27.5,27.51,27.48,27.48,34973.0,27.5,27.51,27.48,27.48,34973.0
2017-07-07 11:55:00,27.48,27.52,27.47,27.51,53356.0,27.48,27.52,27.47,27.51,53356.0
2017-07-07 12:00:00,27.51,27.52,27.5,27.52,46374.0,27.51,27.52,27.5,27.52,46374.0
2017-07-07 12:05:00,27.51,27.52,27.5,27.51,28172.0,27.51,27.52,27.5,27.51,28172.0
2017-07-07 12:10:00,27.5,27.54,27.49,27.53,41186.0,27.5,27.54,27.49,27.53,41186.0
2017-07-07 12:15:00,27.54,27.54,27.51,27.51,13726.0,27.54,27.54,27.51,27.51,13726.0
2017-07-07 12:20:00,27.52,27.53,27.51,27.52,15131.0,27.52,27.53,27.51,27.52,15131.0
2017-07-07 12:25:00,27.52,27.53,27.5,27.52,24846.0,27.52,27.53,27.5,27.52,24846.0
2017-07-07 12:30:00,27.53,27.55,27.52,27.53,18797.0,27.53,27.55,27.52,27.53,18797.0
2017-07-07 12:35:00,27.53,27.54,27.52,27.53,11135.0,27.53,27.54,27.52,27.53,11135.0
2017-07-07 12:40:00,27.53,27.54,27.52,27.53,18109.0,27.53,27.54,27.52,27.53,18109.0
2017-07-07 12:45:00,27.53,27.54,27.52,27.53,9519.0,27.53,27.54,27.52,27.53,9519.0
2017-07-07 12:50:00,27.53,27.55,27.52,27.54,14331.0,27.53,27.55,27.52,27.54,14331.0
2017-07-07 12:55:00,27.54,27.57,27.54,27.56,23745.0,27.54,27.57,27.54,27.56,23745.0
2017-07-07 13:00:00,27.57,27.59,27.56,27.58,19844.0,27.57,27.59,27.56,27.58,19844.0
2017-07-07 13:05:00,27.57,27.57,27.54,27.55,13531.0,27.57,27.57,27.54,27.55,13531.0
2017-07-07 13:10:00,27.56,27.56,27.53,27.53,12788.0,27.56,27.56,27.53,27.53,12788.0
2017-07-07 13:15:00,27.54,27.55,27.53,27.54,11611.0,27.54,27.55,27.53,27.54,11611.0
2017-07-07 13:20:00,27.54,27.55,27.54,27.54,9700.0,27.54,27.55,27.54,27.54,9700.0
2017-07-07 13:25:00,27.55,27.55,27.53,27.54,17728.0,27.55,27.55,27.53,27.54,17728.0
2017-07-07 13:30:00,27.53,27.54,27.52,27.52,14239.0,27.53,27.54,27.52,27.52,14239.0
2017-07-07 13:35:00,27.52,27.53,27.5,27.5,16097.0,27.52,27.53,27.5,27.5,16097.0
2017-07-07 13:40:00,27.5,27.5,27.47,27.47,38927.0,27.5,27.5,27.47,27.47,38927.0
2017-07-07 13:45:00,27.47,27.48,27.45,27.48,29335.0,27.47,27.48,27.45,27.48,29335.0
2017-07-07 13:50:00,27.48,27.48,27.46,27.48,19149.0,27.48,27.48,27.46,27.48,19149.0
2017-07-07 13:55:00,27.48,27.5,27.47,27.49,21313.0,27.48,27.5,27.47,27.49,21313.0
2017-07-07 14:00:00,27.5,27.5,27.47,27.49,30667.0,27.5,27.5,27.47,27.49,30667.0
2017-07-07 14:05:00,27.5,27.5,27.49,27.5,22318.0,27.5,27.5,27.49,27.5,22318.0
2017-07-07 14:10:00,27.5,27.51,27.49,27.51,16508.0,27.5,27.51,27.49,27.51,16508.0
2017-07-07 14:15:00,27.51,27.53,27.5,27.53,13120.0,27.51,27.53,27.5,27.53,13120.0
2017-07-07 14:20:00,27.53,27.55,27.52,27.55,15012.0,27.53,27.55,27.52,27.55,15012.0
2017-07-07 14:25:00,27.55,27.57,27.54,27.56,47091.0,27.55,27.57,27.54,27.56,47091.0
2017-07-07 14:30:00,27.56,27.58,27.56,27.58,18444.0,27.56,27.58,27.56,27.58,18444.0
2017-07-07 14:35:00,27.58,27.59,27.57,27.59,87550.0,27.58,27.59,27.57,27.59,87550.0
2017-07-07 14:40:00,27.59,27.6,27.58,27.59,21777.0,27.59,27.6,27.58,27.59,21777.0
2017-07-07 14:45:00,27.59,27.62,27.58,27.59,58672.0,27.59,27.62,27.58,27.59,58672.0
2017-07-07 14:50:00,27.59,27.59,27.58,27.59,12609.0,27.59,27.59,27.58,27.59,12609.0
2017-07-07 14:55:00,27.59,27.59,27.54,27.55,37851.0,27.59,27.59,27.54,27.55,37851.0
2017-07-07 15:00:00,27.55,27.56,27.54,27.54,8224.0,27.55,27.56,27.54,27.54,8224.0
2017-07-07 15:05:00,27.55,27.57,27.54,27.55,29701.0,27.55,27.57,27.54,27.55,29701.0
2017-07-07 15:10:00,27.55,27.56,27.53,27.54,17148.0,27.55,27.56,27.53,27.54,17148.0
2017-07-07 15:15:00,27.54,27.56,27.54,27.55,62701.0,27.54,27.56,27.54,27.55,62701.0
2017-07-07 15:20:00,27.55,27.56,27.54,27.54,45539.0,27.55,27.56,27.54,27.54,45539.0
2017-07-07 15:25:00,27.54,27.56,27.53,27.56,47757.0,27.54,27.56,27.53,27.56,47757.0
2017-07-07 15:30:00,27.56,27.56,27.55,27.55,19053.0,27.56,27.56,27.55,27.55,19053.0
2017-07-07 15:35:00,27.55,27.56,27.54,27.55,64933.0,27.55,27.56,27.54,27.55,64933.0
2017-07-07 15:40:00,27.56,27.57,27.53,27.55,42288.0,27.56,27.57,27.53,27.55,42288.0
2017-07-07 15:45:00,27.55,27.56,27.54,27.56,43809.0,27.55,27.56,27.54,27.56,43809.0
2017-07-07 15:50:00,27.56,27.58,27.56,27.58,133544.0,27.56,27.58,27.56,27.58,133544.0
2017-07-07 15:55:00,27.58,27.6,27.57,27.59,259316.0,27.58,27.6,27.57,27.59,259316.0
2017-07-10 09:30:00,27.59,27.65,27.55,27.59,74130.0,27.59,27.65,27.55,27.59,74130.0
2017-07-10 09:35:00,27.6,27.62,27.54,27.56,59879.0,27.6,27.62,27.54,27.56,59879.0
2017-07-10 09:40:00,27.57,27.57,27.5,27.52,85303.0,27.57,27.57,27.5,27.52,85303.0
2017-07-10 09:45:00,27.52,27.53,27.49,27.5,33954.0,27.52,27.53,27.49,27.5,33954.0
2017-07-10 09:50:00,27.5,27.55,27.46,27.48,35648.0,27.5,27.55,27.46,27.48,35648.0
2017-07-10 09:55:00,27.48,27.53,27.46,27.48,21421.0,27.48,27.53,27.46,27.48,21421.0
2017-07-10 10:00:00,27.47,27.48,27.44,27.48,16656.0,27.47,27.48,27.44,27.48,16656.0
2017-07-10 10:05:00,27.48,27.5,27.48,27.5,6558.0,27.48,27.5,27.48,27.5,6558.0
2017-07-10 10:10:00,27.49,27.53,27.49,27.51,11302.0,27.49,27.53,27.49,27.51,11302.0
2017-07-10 10:15:00,27.5,27.53,27.49,27.53,11965.0,27.5,27.53,27.49,27.53,11965.0
2017-07-10 10:20:00,27.53,27.56,27.51,27.54,17806.0,27.53,27.56,27.51,27.54,17806.0
2017-07-10 10:25:00,27.55,27.57,27.54,27.55,12102.0,27.55,27.57,27.54,27.55,12102.0
2017-07-10 10:30:00,27.56,27.59,27.55,27.58,9767.0,27.56,27.59,27.55,27.58,9767.0
2017-07-10 10:35:00,27.58,27.58,27.55,27.56,24223.0,27.58,27.58,27.55,27.56,24223.0
2017-07-10 10:40:00,27.56,27.6,27.56,27.6,14990.0,27.56,27.6,27.56,27.6,14990.0
2017-07-10 10:45:00,27.6,27.61,27.57,27.58,13658.0,27.6,27.61,27.57,27.58,13658.0
2017-07-10 10:50:00,27.59,27.62,27.58,27.62,22471.0,27.59,27.62,27.58,27.62,22471.0
2017-07-10 10:55:00,27.61,27.63,27.61,27.62,33963.0,27.61,27.63,27.61,27.62,33963.0
2017-07-10 11:00:00,27.61,27.62,27.56,27.58,24964.0,27.61,27.62,27.56,27.58,24964.0
2017-07-10 11:05:00,27.58,27.62,27.58,27.62,21279.0,27.58,27.62,27.58,27.62,21279.0
2017-07-10 11:10:00,27.62,27.62,27.6,27.61,8940.0,27.62,27.62,27.6,27.61,8940.0
2017-07-10 11:15:00,27.61,27.61,27.59,27.59,17218.0,27.61,27.61,27.59,27.59,17218.0
2017-07-10 11:20:00,27.59,27.6,27.58,27.6,17532.0,27.59,27.6,27.58,27.6,17532.0
2017-07-10 11:25:00,27.61,27.62,27.59,27.6,21838.0,27.61,27.62,27.59,27.6,21838.0
2017-07-10 11:30:00,27.6,27.61,27.59,27.6,15368.0,27.6,27.61,27.59,27.6,15368.0
2017-07-10 11:35:00,27.61,27.63,27.6,27.62,15814.0,27.61,27.63,27.6,27.62,15814.0
2017-07-10 11:40:00,27.61,27.62,27.6,27.61,13274.0,27.61,27.62,27.6,27.61,13274.0
2017-07-10 11:45:00,27.61,27.61,27.6,27.61,27823.0,27.61,27.61,27.6,27.61,27823.0
2017-07-10 11:50:00,27.61,27.62,27.6,27.61,12234.0,27.61,27.62,27.6,27.61,12234.0
2017-07-10 11:55:00,27.61,27.62,27.6,27.62,6138.0,27.61,27.62,27.6,27.62,6138.0
2017-07-10 12:00:00,27.62,27.62,27.6,27.62,10439.0,27.62,27.62,27.6,27.62,10439.0
2017-07-10 12:05:00,27.62,27.63,27.61,27.63,88140.0,27.62,27.63,27.61,27.63,88140.0
2017-07-10 12:10:00,27.62,27.64,27.61,27.62,63860.0,27.62,27.64,27.61,27.62,63860.0
2017-07-10 12:15:00,27.62,27.63,27.61,27.61,23167.0,27.62,27.63,27.61,27.61,23167.0
2017-07-10 12:20:00,27.61,27.62,27.6,27.62,5345.0,27.61,27.62,27.6,27.62,5345.0
2017-07-10 12:25:00,27.61,27.62,27.6,27.61,7045.0,27.61,27.62,27.6,27.61,7045.0
2017-07-10 12:30:00,27.61,27.61,27.59,27.61,22165.0,27.61,27.61,27.59,27.61,22165.0
2017-07-10 12:35:00,27.61,27.62,27.59,27.6,21721.0,27.61,27.62,27.59,27.6,21721.0
2017-07-10 12:40:00,27.6,27.61,27.59,27.6,12909.0,27.6,27.61,27.59,27.6,12909.0
2017-07-10 12:45:00,27.6,27.61,27.59,27.61,15154.0,27.6,27.61,27.59,27.61,15154.0
2017-07-10 12:50:00,27.61,27.62,27.59,27.6,10428.0,27.61,27.62,27.59,27.6,10428.0
2017-07-10 12:55:00,27.6,27.61,27.59,27.61,6810.0,27.6,27.61,27.59,27.61,6810.0
2017-07-10 13:00:00,27.6,27.61,27.59,27.6,22637.0,27.6,27.61,27.59,27.6,22637.0
2017-07-10 13:05:00,27.6,27.6,27.59,27.6,8846.0,27.6,27.6,27.59,27.6,8846.0
2017-07-10 13:10:00,27.6,27.6,27.57,27.57,31629.0,27.6,27.6,27.57,27.57,31629.0
2017-07-10 13:15:00,27.58,27.58,27.57,27.58,5234.0,27.58,27.58,27.57,27.58,5234.0
2017-07-10 13:20:00,27.57,27.58,27.55,27.56,28460.0,27.57,27.58,27.55,27.56,28460.0
2017-07-10 13:25:00,27.55,27.57,27.55,27.56,43271.0,27.55,27.57,27.55,27.56,43271.0
2017-07-10 13:30:00,27.55,27.57,27.55,27.57,13454.0,27.55,27.57,27.55,27.57,13454.0
2017-07-10 13:35:00,27.57,27.57,27.56,27.57,6131.0,27.57,27.57,27.56,27.57,6131.0
2017-07-10 13:40:00,27.56,27.57,27.54,27.54,13554.0,27.56,27.57,27.54,27.54,13554.0
2017-07-10 13:45:00,27.54,27.55,27.52,27.53,44042.0,27.54,27.55,27.52,27.53,44042.0
2017-07-10 13:50:00,27.53,27.54,27.52,27.54,11972.0,27.53,27.54,27.52,27.54,11972.0
2017-07-10 13:55:00,27.53,27.54,27.53,27.54,20181.0,27.53,27.54,27.53,27.54,20181.0
2017-07-10 14:00:00,27.53,27.55,27.53,27.53,27727.0,27.53,27.55,27.53,27.53,27727.0
2017-07-10 14:05:00,27.53,27.54,27.52,27.52,35708.0,27.53,27.54,27.52,27.52,35708.0
2017-07-10 14:10:00,27.53,27.54,27.52,27.53,41167.0,27.53,27.54,27.52,27.53,41167.0
2017-07-10 14:15:00,27.53,27.53,27.52,27.53,29939.0,27.53,27.53,27.52,27.53,29939.0
2017-07-10 14:20:00,27.52,27.53,27.51,27.52,27019.0,27.52,27.53,27.51,27.52,27019.0
2017-07-10 14:25:00,27.51,27.52,27.46,27.48,33043.0,27.51,27.52,27.46,27.48,33043.0
2017-07-10 14:30:00,27.47,27.49,27.47,27.49,16223.0,27.47,27.49,27.47,27.49,16223.0
2017-07-10 14:35:00,27.48,27.5,27.45,27.49,67194.0,27.48,27.5,27.45,27.49,67194.0
2017-07-10 14:40:00,27.49,27.52,27.49,27.52,14265.0,27.49,27.52,27.49,27.52,14265.0
2017-07-10 14:45:00,27.52,27.52,27.5,27.52,21948.0,27.52,27.52,27.5,27.52,21948.0
2017-07-10 14:50:00,27.51,27.52,27.51,27.51,13143.0,27.51,27.52,27.51,27.51,13143.0
2017-07-10 14:55:00,27.51,27.53,27.5,27.53,11658.0,27.51,27.53,27.5,27.53,11658.0
2017-07-10 15:00:00,27.53,27.53,27.51,27.51,60283.0,27.53,27.53,27.51,27.51,60283.0
2017-07-10 15:05:00,27.51,27.52,27.51,27.52,10945.0,27.51,27.52,27.51,27.52,10945.0
2017-07-10 15:10:00,27.51,27.56,27.51,27.56,34013.0,27.51,27.56,27.51,27.56,34013.0
2017-07-10 15:15:00,27.56,27.56,27.51,27.53,31433.0,27.56,27.56,27.51,27.53,31433.0
2017-07-10 15:20:00,27.53,27.55,27.52,27.55,14597.0,27.53,27.55,27.52,27.55,14597.0
2017-07-10 15:25:00,27.55,27.55,27.54,27.55,12342.0,27.55,27.55,27.54,27.55,12342.0
2017-07-10 15:30:00,27.55,27.57,27.54,27.57,40131.0,27.55,27.57,27.54,27.57,40131.0
2017-07-10 15:35:00,27.56,27.6,27.56,27.6,41774.0,27.56,27.6,27.56,27.6,41774.0
2017-07-10 15:40:00,27.6,27.61,27.57,27.57,80179.0,27.6,27.61,27.57,27.57,80179.0
2017-07-10 15:45:00,27.57,27.58,27.55,27.57,84670.0,27.57,27.58,27.55,27.57,84670.0
2017-07-10 15:50:00,27.56,27.56,27.55,27.56,57075.0,27.56,27.56,27.55,27.56,57075.0
2017-07-10 15:55:00,27.55,27.56,27.55,27.56,212849.0,27.55,27.56,27.55,27.56,212849.0
2017-07-11 09:30:00,27.54,27.57,27.47,27.54,35939.0,27.54,27.57,27.47,27.54,35939.0
2017-07-11 09:35:00,27.54,27.58,27.51,27.58,68255.0,27.54,27.58,27.51,27.58,68255.0
2017-07-11 09:40:00,27.58,27.58,27.55,27.55,38067.0,27.58,27.58,27.55,27.55,38067.0
2017-07-11 09:45:00,27.55,27.58,27.5,27.52,49175.0,27.55,27.58,27.5,27.52,49175.0
2017-07-11 09:50:00,27.52,27.52,27.45,27.45,33822.0,27.52,27.52,27.45,27.45,33822.0
2017-07-11 09:55:00,27.46,27.48,27.44,27.47,39569.0,27.46,27.48,27.44,27.47,39569.0
2017-07-11 10:00:00,27.48,27.5,27.45,27.46,28393.0,27.48,27.5,27.45,27.46,28393.0
2017-07-11 10:05:00,27.45,27.52,27.45,27.51,29757.0,27.45,27.52,27.45,27.51,29757.0
2017-07-11 10:10:00,27.51,27.52,27.45,27.45,27297.0,27.51,27.52,27.45,27.45,27297.0
2017-07-11 10:15:00,27.46,27.48,27.44,27.47,30145.0,27.46,27.48,27.44,27.47,30145.0
2017-07-11 10:20:00,27.47,27.48,27.46,27.47,34486.0,27.47,27.48,27.46,27.47,34486.0
2017-07-11 10:25:00,27.48,27.5,27.47,27.5,45324.0,27.48,27.5,27.47,27.5,45324.0
2017-07-11 10:30:00,27.5,27.52,27.49,27.5,40503.0,27.5,27.52,27.49,27.5,40503.0
2017-07-11 10:35:00,27.5,27.51,27.49,27.5,31097.0,27.5,27.51,27.49,27.5,31097.0
2017-07-11 10:40:00,27.5,27.51,27.48,27.5,44216.0,27.5,27.51,27.48,27.5,44216.0
2017-07-11 10:45:00,27.5,27.51,27.49,27.5,34397.0,27.5,27.51,27.49,27.5,34397.0
2017-07-11 10:50:00,27.5,27.5,27.47,27.48,25424.0,27.5,27.5,27.47,27.48,25424.0
2017-07-11 10:55:00,27.48,27.49,27.44,27.48,37186.0,27.48,27.49,27.44,27.48,37186.0
2017-07-11 11:00:00,27.47,27.48,27.45,27.48,26031.0,27.47,27.48,27.45,27.48,26031.0
2017-07-11 11:05:00,27.48,27.48,27.43,27.43,194639.0,27.48,27.48,27.43,27.43,194639.0
2017-07-11 11:10:00,27.43,27.43,27.38,27.39,46391.0,27.43,27.43,27.38,27.39,46391.0
2017-07-11 11:15:00,27.39,27.39,27.36,27.37,34949.0,27.39,27.39,27.36,27.37,34949.0
2017-07-11 11:20:00,27.37,27.39,27.31,27.34,115166.0,27.37,27.39,27.31,27.34,115166.0
2017-07-11 11:25:00,27.33,27.35,27.27,27.35,95508.0,27.33,27.35,27.27,27.35,95508.0
2017-07-11 11:30:00,27.35,27.4,27.34,27.39,68732.0,27.35,27.4,27.34,27.39,68732.0
2017-07-11 11:35:00,27.39,27.43,27.38,27.42,23366.0,27.39,27.43,27.38,27.42,23366.0
2017-07-11 11:40:00,27.41,27.43,27.39,27.43,21880.0,27.41,27.43,27.39,27.43,21880.0
2017-07-11 11:45:00,27.43,27.44,27.41,27.44,25132.0,27.43,27.44,27.41,27.44,25132.0
2017-07-11 11:50:00,27.44,27.46,27.43,27.46,12368.0,27.44,27.46,27.43,27.46,12368.0
2017-07-11 11:55:00,27.46,27.46,27.41,27.41,12528.0,27.46,27.46,27.41,27.41,12528.0
2017-07-11 12:00:00,27.41,27.44,27.41,27.43,23764.0,27.41,27.44,27.41,27.43,23764.0
2017-07-11 12:05:00,27.43,27.44,27.4,27.4,44569.0,27.43,27.44,27.4,27.4,44569.0
2017-07-11 12:10:00,27.41,27.43,27.4,27.43,11423.0,27.41,27.43,27.4,27.43,11423.0
2017-07-11 12:15:00,27.43,27.43,27.4,27.41,10498.0,27.43,27.43,27.4,27.41,10498.0
2017-07-11 12:20:00,27.41,27.44,27.41,27.43,14929.0,27.41,27.44,27.41,27.43,14929.0
2017-07-11 12:25:00,27.42,27.43,27.41,27.43,13440.0,27.42,27.43,27.41,27.43,13440.0
2017-07-11 12:30:00,27.43,27.43,27.41,27.41,8715.0,27.43,27.43,27.41,27.41,8715.0
2017-07-11 12:35:00,27.41,27.41,27.39,27.41,14505.0,27.41,27.41,27.39,27.41,14505.0
2017-07-11 12:40:00,27.41,27.46,27.4,27.46,33389.0,27.41,27.46,27.4,27.46,33389.0
2017-07-11 12:45:00,27.46,27.47,27.45,27.47,7340.0,27.46,27.47,27.45,27.47,7340.0
2017-07-11 12:50:00,27.47,27.49,27.46,27.49,27256.0,27.47,27.49,27.46,27.49,27256.0
2017-07-11 12:55:00,27.48,27.5,27.48,27.49,14864.0,27.48,27.5,27.48,27.49,14864.0
2017-07-11 13:00:00,27.5,27.5,27.48,27.49,8570.0,27.5,27.5,27.48,27.49,8570.0
2017-07-11 13:05:00,27.48,27.49,27.45,27.46,22348.0,27.48,27.49,27.45,27.46,22348.0
2017-07-11 13:10:00,27.46,27.48,27.45,27.45,12457.0,27.46,27.48,27.45,27.45,12457.0
2017-07-11 13:15:00,27.46,27.48,27.45,27.48,10873.0,27.46,27.48,27.45,27.48,10873.0
2017-07-11 13:20:00,27.48,27.48,27.46,27.47,12281.0,27.48,27.48,27.46,27.47,12281.0
2017-07-11 13:25:00,27.46,27.47,27.45,27.45,8306.0,27.46,27.47,27.45,27.45,8306.0
2017-07-11 13:30:00,27.45,27.47,27.45,27.45,7806.0,27.45,27.47,27.45,27.45,7806.0
2017-07-11 13:35:00,27.45,27.47,27.45,27.46,6891.0,27.45,27.47,27.45,27.46,6891.0
2017-07-11 13:40:00,27.47,27.51,27.46,27.51,22137.0,27.47,27.51,27.46,27.51,22137.0
2017-07-11 13:45:00,27.51,27.52,27.49,27.52,13985.0,27.51,27.52,27.49,27.52,13985.0
2017-07-11 13:50:00,27.52,27.52,27.5,27.52,10199.0,27.52,27.52,27.5,27.52,10199.0
2017-07-11 13:55:00,27.52,27.53,27.52,27.53,5400.0,27.52,27.53,27.52,27.53,5400.0
2017-07-11 14:00:00,27.53,27.54,27.52,27.53,14628.0,27.53,27.54,27.52,27.53,14628.0
2017-07-11 14:05:00,27.52,27.53,27.5,27.5,11272.0,27.52,27.53,27.5,27.5,11272.0
2017-07-11 14:10:00,27.5,27.51,27.49,27.51,14201.0,27.5,27.51,27.49,27.51,14201.0
2017-07-11 14:15:00,27.5,27.5,27.47,27.48,15504.0,27.5,27.5,27.47,27.48,15504.0
2017-07-11 14:20:00,27.47,27.49,27.47,27.48,21209.0,27.47,27.49,27.47,27.48,21209.0
2017-07-11 14:25:00,27.48,27.5,27.48,27.49,32876.0,27.48,27.5,27.48,27.49,32876.0
2017-07-11 14:30:00,27.5,27.51,27.49,27.51,35008.0,27.5,27.51,27.49,27.51,35008.0
2017-07-11 14:35:00,27.5,27.52,27.49,27.52,29481.0,27.5,27.52,27.49,27.52,29481.0
2017-07-11 14:40:00,27.52,27.53,27.5,27.53,15960.0,27.52,27.53,27.5,27.53,15960.0
2017-07-11 14:45:00,27.52,27.53,27.51,27.52,7032.0,27.52,27.53,27.51,27.52,7032.0
2017-07-11 14:50:00,27.51,27.52,27.48,27.51,50070.0,27.51,27.52,27.48,27.51,50070.0
2017-07-11 14:55:00,27.5,27.52,27.49,27.49,13570.0,27.5,27.52,27.49,27.49,13570.0
2017-07-11 15:00:00,27.5,27.51,27.49,27.5,26650.0,27.5,27.51,27.49,27.5,26650.0
2017-07-11 15:05:00,27.51,27.52,27.5,27.52,17709.0,27.51,27.52,27.5,27.52,17709.0
2017-07-11 15:10:00,27.52,27.54,27.51,27.54,29759.0,27.52,27.54,27.51,27.54,29759.0
2017-07-11 15:15:00,27.54,27.55,27.53,27.54,23257.0,27.54,27.55,27.53,27.54,23257.0
2017-07-11 15:20:00,27.54,27.55,27.54,27.54,13963.0,27.54,27.55,27.54,27.54,13963.0
2017-07-11 15:25:00,27.54,27.55,27.54,27.54,21781.0,27.54,27.55,27.54,27.54,21781.0
2017-07-11 15:30:00,27.54,27.59,27.54,27.58,92194.0,27.54,27.59,27.54,27.58,92194.0
2017-07-11 15:35:00,27.57,27.58,27.55,27.55,33168.0,27.57,27.58,27.55,27.55,33168.0
2017-07-11 15:40:00,27.55,27.56,27.54,27.56,68914.0,27.55,27.56,27.54,27.56,68914.0
2017-07-11 15:45:00,27.56,27.58,27.55,27.57,123153.0,27.56,27.58,27.55,27.57,123153.0
2017-07-11 15:50:00,27.56,27.59,27.56,27.59,172300.0,27.56,27.59,27.56,27.59,172300.0
2017-07-11 15:55:00,27.59,27.59,27.54,27.55,579047.0,27.59,27.59,27.54,27.55,579047.0
2017-07-12 09:30:00,27.68,27.68,27.53,27.64,45863.0,27.68,27.68,27.53,27.64,45863.0
2017-07-12 09:35:00,27.65,27.69,27.62,27.65,46182.0,27.65,27.69,27.62,27.65,46182.0
2017-07-12 09:40:00,27.65,27.75,27.64,27.73,50626.0,27.65,27.75,27.64,27.73,50626.0
2017-07-12 09:45:00,27.73,27.74,27.7,27.71,20799.0,27.73,27.74,27.7,27.71,20799.0
2017-07-12 09:50:00,27.71,27.75,27.7,27.75,24990.0,27.71,27.75,27.7,27.75,24990.0
2017-07-12 09:55:00,27.75,27.77,27.74,27.76,34013.0,27.75,27.77,27.74,27.76,34013.0
2017-07-12 10:00:00,27.76,27.79,27.76,27.77,19525.0,27.76,27.79,27.76,27.77,19525.0
2017-07-12 10:05:00,27.77,27.79,27.75,27.77,171060.0,27.77,27.79,27.75,27.77,171060.0
2017-07-12 10:10:00,27.77,27.82,27.76,27.81,49972.0,27.77,27.82,27.76,27.81,49972.0
2017-07-12 10:15:00,27.8,27.81,27.79,27.81,11868.0,27.8,27.81,27.79,27.81,11868.0
2017-07-12 10:20:00,27.8,27.83,27.8,27.83,32571.0,27.8,27.83,27.8,27.83,32571.0
2017-07-12 10:25:00,27.83,27.87,27.83,27.87,23904.0,27.83,27.87,27.83,27.87,23904.0
2017-07-12 10:30:00,27.87,27.87,27.82,27.83,37152.0,27.87,27.87,27.82,27.83,37152.0
2017-07-12 10:35:00,27.83,27.83,27.8,27.81,71971.0,27.83,27.83,27.8,27.81,71971.0
2017-07-12 10:40:00,27.82,27.83,27.8,27.83,21324.0,27.82,27.83,27.8,27.83,21324.0
2017-07-12 10:45:00,27.83,27.85,27.82,27.85,18207.0,27.83,27.85,27.82,27.85,18207.0
2017-07-12 10:50:00,27.85,27.88,27.85,27.88,26536.0,27.85,27.88,27.85,27.88,26536.0
2017-07-12 10:55:00,27.88,27.88,27.84,27.84,32552.0,27.88,27.88,27.84,27.84,32552.0
2017-07-12 11:00:00,27.85,27.88,27.85,27.88,27379.0,27.85,27.88,27.85,27.88,27379.0
2017-07-12 11:05:00,27.88,27.88,27.85,27.85,20644.0,27.88,27.88,27.85,27.85,20644.0
2017-07-12 11:10:00,27.85,27.86,27.82,27.82,17520.0,27.85,27.86,27.82,27.82,17520.0
2017-07-12 11:15:00,27.82,27.86,27.81,27.86,43679.0,27.82,27.86,27.81,27.86,43679.0
2017-07-12 11:20:00,27.86,27.89,27.85,27.88,41483.0,27.86,27.89,27.85,27.88,41483.0
2017-07-12 11:25:00,27.89,27.89,27.84,27.85,39625.0,27.89,27.89,27.84,27.85,39625.0
2017-07-12 11:30:00,27.85,27.86,27.85,27.86,22034.0,27.85,27.86,27.85,27.86,22034.0
2017-07-12 11:35:00,27.86,27.87,27.83,27.83,39329.0,27.86,27.87,27.83,27.83,39329.0
2017-07-12 11:40:00,27.84,27.85,27.83,27.85,14005.0,27.84,27.85,27.83,27.85,14005.0
2017-07-12 11:45:00,27.85,27.87,27.84,27.87,17176.0,27.85,27.87,27.84,27.87,17176.0
2017-07-12 11:50:00,27.87,27.87,27.82,27.82,31636.0,27.87,27.87,27.82,27.82,31636.0
2017-07-12 11:55:00,27.82,27.85,27.81,27.85,49422.0,27.82,27.85,27.81,27.85,49422.0
2017-07-12 12:00:00,27.85,27.85,27.83,27.84,20548.0,27.85,27.85,27.83,27.84,20548.0
2017-07-12 12:05:00,27.85,27.86,27.84,27.85,16074.0,27.85,27.86,27.84,27.85,16074.0
2017-07-12 12:10:00,27.85,27.86,27.81,27.81,47877.0,27.85,27.86,27.81,27.81,47877.0
2017-07-12 12:15:00,27.81,27.82,27.8,27.81,19815.0,27.81,27.82,27.8,27.81,19815.0
2017-07-12 12:20:00,27.8,27.82,27.8,27.82,8258.0,27.8,27.82,27.8,27.82,8258.0
2017-07-12 12:25:00,27.81,27.84,27.81,27.84,10892.0,27.81,27.84,27.81,27.84,10892.0
2017-07-12 12:30:00,27.84,27.84,27.83,27.84,4119.0,27.84,27.84,27.83,27.84,4119.0
2017-07-12 12:35:00,27.83,27.84,27.83,27.83,2700.0,27.83,27.84,27.83,27.83,2700.0
2017-07-12 12:40:00,27.84,27.84,27.82,27.82,12732.0,27.84,27.84,27.82,27.82,12732.0
2017-07-12 12:45:00,27.82,27.83,27.8,27.8,23573.0,27.82,27.83,27.8,27.8,23573.0
2017-07-12 12:50:00,27.81,27.81,27.8,27.81,8800.0,27.81,27.81,27.8,27.81,8800.0
2017-07-12 12:55:00,27.81,27.83,27.8,27.83,13942.0,27.81,27.83,27.8,27.83,13942.0
2017-07-12 13:00:00,27.83,27.85,27.82,27.82,18852.0,27.83,27.85,27.82,27.82,18852.0
2017-07-12 13:05:00,27.82,27.83,27.8,27.8,16413.0,27.82,27.83,27.8,27.8,16413.0
2017-07-12 13:10:00,27.8,27.83,27.8,27.82,21739.0,27.8,27.83,27.8,27.82,21739.0
2017-07-12 13:15:00,27.82,27.83,27.82,27.83,2700.0,27.82,27.83,27.82,27.83,2700.0
2017-07-12 13:20:00,27.82,27.83,27.79,27.8,18025.0,27.82,27.83,27.79,27.8,18025.0
2017-07-12 13:25:00,27.79,27.82,27.79,27.81,29628.0,27.79,27.82,27.79,27.81,29628.0
2017-07-12 13:30:00,27.81,27.82,27.81,27.81,3500.0,27.81,27.82,27.81,27.81,3500.0
2017-07-12 13:35:00,27.81,27.82,27.81,27.81,26056.0,27.81,27.82,27.81,27.81,26056.0
2017-07-12 13:40:00,27.81,27.82,27.8,27.81,28389.0,27.81,27.82,27.8,27.81,28389.0
2017-07-12 13:45:00,27.8,27.81,27.8,27.81,6184.0,27.8,27.81,27.8,27.81,6184.0
2017-07-12 13:50:00,27.8,27.82,27.79,27.8,48656.0,27.8,27.82,27.79,27.8,48656.0
2017-07-12 13:55:00,27.8,27.8,27.79,27.8,9818.0,27.8,27.8,27.79,27.8,9818.0
2017-07-12 14:00:00,27.8,27.81,27.79,27.8,39607.0,27.8,27.81,27.79,27.8,39607.0
2017-07-12 14:05:00,27.8,27.82,27.79,27.81,33410.0,27.8,27.82,27.79,27.81,33410.0
2017-07-12 14:10:00,27.81,27.82,27.8,27.81,31112.0,27.81,27.82,27.8,27.81,31112.0
2017-07-12 14:15:00,27.81,27.84,27.8,27.84,70641.0,27.81,27.84,27.8,27.84,70641.0
2017-07-12 14:20:00,27.84,27.88,27.84,27.88,41103.0,27.84,27.88,27.84,27.88,41103.0
2017-07-12 14:25:00,27.88,27.88,27.84,27.85,45372.0,27.88,27.88,27.84,27.85,45372.0
2017-07-12 14:30:00,27.85,27.86,27.83,27.84,35095.0,27.85,27.86,27.83,27.84,35095.0
2017-07-12 14:35:00,27.84,27.88,27.83,27.87,69350.0,27.84,27.88,27.83,27.87,69350.0
2017-07-12 14:40:00,27.87,27.87,27.85,27.86,17996.0,27.87,27.87,27.85,27.86,17996.0
2017-07-12 14:45:00,27.86,27.86,27.83,27.84,17088.0,27.86,27.86,27.83,27.84,17088.0
2017-07-12 14:50:00,27.84,27.86,27.83,27.86,33408.0,27.84,27.86,27.83,27.86,33408.0
2017-07-12 14:55:00,27.86,27.88,27.85,27.87,75102.0,27.86,27.88,27.85,27.87,75102.0
2017-07-12 15:00:00,27.86,27.88,27.86,27.88,72069.0,27.86,27.88,27.86,27.88,72069.0
2017-07-12 15:05:00,27.88,27.91,27.87,27.91,75239.0,27.88,27.91,27.87,27.91,75239.0
2017-07-12 15:10:00,27.91,27.92,27.89,27.91,82452.0,27.91,27.92,27.89,27.91,82452.0
2017-07-12 15:15:00,27.92,27.92,27.9,27.91,121167.0,27.92,27.92,27.9,27.91,121167.0
2017-07-12 15:20:00,27.91,27.93,27.9,27.93,91376.0,27.91,27.93,27.9,27.93,91376.0
2017-07-12 15:25:00,27.93,27.93,27.88,27.89,42092.0,27.93,27.93,27.88,27.89,42092.0
2017-07-12 15:30:00,27.89,27.89,27.84,27.84,33804.0,27.89,27.89,27.84,27.84,33804.0
2017-07-12 15:35:00,27.85,27.86,27.82,27.82,66777.0,27.85,27.86,27.82,27.82,66777.0
2017-07-12 15:40:00,27.82,27.82,27.78,27.79,65832.0,27.82,27.82,27.78,27.79,65832.0
2017-07-12 15:45:00,27.79,27.82,27.79,27.8,97224.0,27.79,27.82,27.79,27.8,97224.0
2017-07-12 15:50:00,27.8,27.82,27.79,27.8,79777.0,27.8,27.82,27.79,27.8,79777.0
2017-07-12 15:55:00,27.8,27.82,27.8,27.82,213918.0,27.8,27.82,27.8,27.82,213918.0
2017-07-13 09:30:00,27.82,27.82,27.76,27.78,65766.0,27.82,27.82,27.76,27.78,65766.0
2017-07-13 09:35:00,27.79,27.79,27.65,27.65,102533.0,27.79,27.79,27.65,27.65,102533.0
2017-07-13 09:40:00,27.65,27.74,27.64,27.72,29637.0,27.65,27.74,27.64,27.72,29637.0
2017-07-13 09:45:00,27.73,27.78,27.73,27.76,59113.0,27.73,27.78,27.73,27.76,59113.0
2017-07-13 09:50:00,27.77,27.8,27.73,27.74,66160.0,27.77,27.8,27.73,27.74,66160.0
2017-07-13 09:55:00,27.74,27.75,27.69,27.71,30681.0,27.74,27.75,27.69,27.71,30681.0
2017-07-13 10:00:00,27.7,27.71,27.68,27.7,20136.0,27.7,27.71,27.68,27.7,20136.0
2017-07-13 10:05:00,27.7,27.73,27.69,27.72,40320.0,27.7,27.73,27.69,27.72,40320.0
2017-07-13 10:10:00,27.72,27.73,27.66,27.68,37131.0,27.72,27.73,27.66,27.68,37131.0
2017-07-13 10:15:00,27.69,27.69,27.63,27.63,33754.0,27.69,27.69,27.63,27.63,33754.0
2017-07-13 10:20:00,27.64,27.65,27.61,27.61,24257.0,27.64,27.65,27.61,27.61,24257.0
2017-07-13 10:25:00,27.61,27.64,27.58,27.62,61242.0,27.61,27.64,27.58,27.62,61242.0
2017-07-13 10:30:00,27.62,27.63,27.58,27.62,31469.0,27.62,27.63,27.58,27.62,31469.0
2017-07-13 10:35:00,27.62,27.63,27.58,27.63,21068.0,27.62,27.63,27.58,27.63,21068.0
2017-07-13 10:40:00,27.63,27.64,27.6,27.6,17213.0,27.63,27.64,27.6,27.6,17213.0
2017-07-13 10:45:00,27.61,27.63,27.6,27.62,10138.0,27.61,27.63,27.6,27.62,10138.0
2017-07-13 10:50:00,27.63,27.66,27.62,27.66,11691.0,27.63,27.66,27.62,27.66,11691.0
2017-07-13 10:55:00,27.66,27.67,27.62,27.62,23310.0,27.66,27.67,27.62,27.62,23310.0
2017-07-13 11:00:00,27.63,27.66,27.62,27.64,122919.0,27.63,27.66,27.62,27.64,122919.0
2017-07-13 11:05:00,27.64,27.66,27.63,27.65,14158.0,27.64,27.66,27.63,27.65,14158.0
2017-07-13 11:10:00,27.65,27.66,27.64,27.65,20727.0,27.65,27.66,27.64,27.65,20727.0
2017-07-13 11:15:00,27.65,27.66,27.63,27.64,8637.0,27.65,27.66,27.63,27.64,8637.0
2017-07-13 11:20:00,27.64,27.67,27.63,27.66,45470.0,27.64,27.67,27.63,27.66,45470.0
2017-07-13 11:25:00,27.65,27.66,27.63,27.66,24341.0,27.65,27.66,27.63,27.66,24341.0
2017-07-13 11:30:00,27.66,27.71,27.65,27.7,25677.0,27.66,27.71,27.65,27.7,25677.0
2017-07-13 11:35:00,27.7,27.71,27.69,27.71,12736.0,27.7,27.71,27.69,27.71,12736.0
2017-07-13 11:40:00,27.71,27.71,27.67,27.7,10858.0,27.71,27.71,27.67,27.7,10858.0
2017-07-13 11:45:00,27.7,27.71,27.68,27.7,31329.0,27.7,27.71,27.68,27.7,31329.0
2017-07-13 11:50:00,27.7,27.72,27.68,27.71,63196.0,27.7,27.72,27.68,27.71,63196.0
2017-07-13 11:55:00,27.71,27.72,27.69,27.7,14026.0,27.71,27.72,27.69,27.7,14026.0
2017-07-13 12:00:00,27.7,27.71,27.68,27.71,16935.0,27.7,27.71,27.68,27.71,16935.0
2017-07-13 12:05:00,27.71,27.73,27.7,27.73,7700.0,27.71,27.73,27.7,27.73,7700.0
2017-07-13 12:10:00,27.73,27.73,27.69,27.7,18909.0,27.73,27.73,27.69,27.7,18909.0
2017-07-13 12:15:00,27.7,27.73,27.7,27.71,12715.0,27.7,27.73,27.7,27.71,12715.0
2017-07-13 12:20:00,27.71,27.73,27.7,27.72,4858.0,27.71,27.73,27.7,27.72,4858.0
2017-07-13 12:25:00,27.72,27.73,27.7,27.71,10603.0,27.72,27.73,27.7,27.71,10603.0
2017-07-13 12:30:00,27.71,27.72,27.69,27.72,11291.0,27.71,27.72,27.69,27.72,11291.0
2017-07-13 12:35:00,27.71,27.72,27.7,27.72,7104.0,27.71,27.72,27.7,27.72,7104.0
2017-07-13 12:40:00,27.71,27.72,27.7,27.7,8783.0,27.71,27.72,27.7,27.7,8783.0
2017-07-13 12:45:00,27.71,27.73,27.7,27.73,21673.0,27.71,27.73,27.7,27.73,21673.0
2017-07-13 12:50:00,27.72,27.73,27.7,27.71,11621.0,27.72,27.73,27.7,27.71,11621.0
2017-07-13 12:55:00,27.72,27.73,27.7,27.71,11213.0,27.72,27.73,27.7,27.71,11213.0
2017-07-13 13:00:00,27.71,27.72,27.7,27.71,8296.0,27.71,27.72,27.7,27.71,8296.0
2017-07-13 13:05:00,27.71,27.71,27.69,27.71,11765.0,27.71,27.71,27.69,27.71,11765.0
2017-07-13 13:10:00,27.71,27.71,27.69,27.7,8528.0,27.71,27.71,27.69,27.7,8528.0
2017-07-13 13:15:00,27.7,27.7,27.69,27.7,8900.0,27.7,27.7,27.69,27.7,8900.0
2017-07-13 13:20:00,27.7,27.7,27.66,27.69,29881.0,27.7,27.7,27.66,27.69,29881.0
2017-07-13 13:25:00,27.69,27.69,27.67,27.68,9371.0,27.69,27.69,27.67,27.68,9371.0
2017-07-13 13:30:00,27.68,27.68,27.59,27.59,348710.0,27.68,27.68,27.59,27.59,348710.0
2017-07-13 13:35:00,27.6,27.61,27.57,27.61,51418.0,27.6,27.61,27.57,27.61,51418.0
2017-07-13 13:40:00,27.61,27.62,27.6,27.62,13096.0,27.61,27.62,27.6,27.62,13096.0
2017-07-13 13:45:00,27.62,27.64,27.57,27.59,34352.0,27.62,27.64,27.57,27.59,34352.0
2017-07-13 13:50:00,27.59,27.61,27.59,27.6,101798.0,27.59,27.61,27.59,27.6,101798.0
2017-07-13 13:55:00,27.6,27.62,27.59,27.59,19170.0,27.6,27.62,27.59,27.59,19170.0
2017-07-13 14:00:00,27.59,27.63,27.59,27.62,17586.0,27.59,27.63,27.59,27.62,17586.0
2017-07-13 14:05:00,27.62,27.62,27.56,27.58,46155.0,27.62,27.62,27.56,27.58,46155.0
2017-07-13 14:10:00,27.57,27.6,27.57,27.59,49191.0,27.57,27.6,27.57,27.59,49191.0
2017-07-13 14:15:00,27.59,27.6,27.58,27.59,10845.0,27.59,27.6,27.58,27.59,10845.0
2017-07-13 14:20:00,27.6,27.61,27.59,27.61,12145.0,27.6,27.61,27.59,27.61,12145.0
2017-07-13 14:25:00,27.61,27.61,27.59,27.59,15690.0,27.61,27.61,27.59,27.59,15690.0
2017-07-13 14:30:00,27.59,27.59,27.57,27.58,37258.0,27.59,27.59,27.57,27.58,37258.0
2017-07-13 14:35:00,27.58,27.59,27.58,27.59,17735.0,27.58,27.59,27.58,27.59,17735.0
2017-07-13 14:40:00,27.59,27.62,27.58,27.61,41275.0,27.59,27.62,27.58,27.61,41275.0
2017-07-13 14:45:00,27.61,27.64,27.59,27.62,23700.0,27.61,27.64,27.59,27.62,23700.0
2017-07-13 14:50:00,27.62,27.65,27.61,27.65,23149.0,27.62,27.65,27.61,27.65,23149.0
2017-07-13 14:55:00,27.64,27.68,27.62,27.66,65587.0,27.64,27.68,27.62,27.66,65587.0
2017-07-13 15:00:00,27.67,27.68,27.65,27.66,38336.0,27.67,27.68,27.65,27.66,38336.0
2017-07-13 15:05:00,27.66,27.66,27.63,27.65,40416.0,27.66,27.66,27.63,27.65,40416.0
2017-07-13 15:10:00,27.65,27.66,27.64,27.65,23582.0,27.65,27.66,27.64,27.65,23582.0
2017-07-13 15:15:00,27.65,27.65,27.61,27.61,41585.0,27.65,27.65,27.61,27.61,41585.0
2017-07-13 15:20:00,27.61,27.63,27.6,27.61,57318.0,27.61,27.63,27.6,27.61,57318.0
2017-07-13 15:25:00,27.6,27.61,27.59,27.6,20397.0,27.6,27.61,27.59,27.6,20397.0
2017-07-13 15:30:00,27.6,27.6,27.58,27.59,38255.0,27.6,27.6,27.58,27.59,38255.0
2017-07-13 15:35:00,27.59,27.6,27.58,27.6,84445.0,27.59,27.6,27.58,27.6,84445.0
2017-07-13 15:40:00,27.6,27.62,27.59,27.62,50404.0,27.6,27.62,27.59,27.62,50404.0
2017-07-13 15:45:00,27.61,27.63,27.6,27.63,71416.0,27.61,27.63,27.6,27.63,71416.0
2017-07-13 15:50:00,27.63,27.63,27.6,27.6,450919.0,27.63,27.63,27.6,27.6,450919.0
2017-07-13 15:55:00,27.6,27.61,27.58,27.6,445816.0,27.6,27.61,27.58,27.6,445816.0
2017-07-14 09:30:00,27.67,27.7,27.63,27.67,48561.0,27.67,27.7,27.63,27.67,48561.0
2017-07-14 09:35:00,27.68,27.77,27.67,27.77,40885.0,27.68,27.77,27.67,27.77,40885.0
2017-07-14 09:40:00,27.77,27.82,27.77,27.8,32766.0,27.77,27.82,27.77,27.8,32766.0
2017-07-14 09:45:00,27.8,27.8,27.72,27.75,196494.0,27.8,27.8,27.72,27.75,196494.0
2017-07-14 09:50:00,27.75,27.75,27.72,27.74,39773.0,27.75,27.75,27.72,27.74,39773.0
2017-07-14 09:55:00,27.74,27.75,27.71,27.73,24901.0,27.74,27.75,27.71,27.73,24901.0
2017-07-14 10:00:00,27.73,27.74,27.7,27.71,118430.0,27.73,27.74,27.7,27.71,118430.0
2017-07-14 10:05:00,27.71,27.72,27.66,27.66,105889.0,27.71,27.72,27.66,27.66,105889.0
2017-07-14 10:10:00,27.67,27.71,27.65,27.66,73397.0,27.67,27.71,27.65,27.66,73397.0
2017-07-14 10:15:00,27.66,27.76,27.65,27.76,61099.0,27.66,27.76,27.65,27.76,61099.0
2017-07-14 10:20:00,27.76,27.8,27.76,27.78,19226.0,27.76,27.8,27.76,27.78,19226.0
2017-07-14 10:25:00,27.78,27.79,27.76,27.78,13362.0,27.78,27.79,27.76,27.78,13362.0
2017-07-14 10:30:00,27.78,27.81,27.77,27.8,16644.0,27.78,27.81,27.77,27.8,16644.0
2017-07-14 10:35:00,27.81,27.83,27.8,27.8,14602.0,27.81,27.83,27.8,27.8,14602.0
2017-07-14 10:40:00,27.81,27.82,27.8,27.81,7861.0,27.81,27.82,27.8,27.81,7861.0
2017-07-14 10:45:00,27.8,27.81,27.77,27.77,32891.0,27.8,27.81,27.77,27.77,32891.0
2017-07-14 10:50:00,27.76,27.77,27.75,27.77,28060.0,27.76,27.77,27.75,27.77,28060.0
2017-07-14 10:55:00,27.77,27.81,27.75,27.8,88930.0,27.77,27.81,27.75,27.8,88930.0
2017-07-14 11:00:00,27.79,27.81,27.78,27.8,23436.0,27.79,27.81,27.78,27.8,23436.0
2017-07-14 11:05:00,27.8,27.83,27.79,27.8,28597.0,27.8,27.83,27.79,27.8,28597.0
2017-07-14 11:10:00,27.81,27.83,27.81,27.82,15903.0,27.81,27.83,27.81,27.82,15903.0
2017-07-14 11:15:00,27.82,27.82,27.8,27.8,10350.0,27.82,27.82,27.8,27.8,10350.0
2017-07-14 11:20:00,27.8,27.83,27.8,27.83,14105.0,27.8,27.83,27.8,27.83,14105.0
2017-07-14 11:25:00,27.82,27.83,27.81,27.82,12946.0,27.82,27.83,27.81,27.82,12946.0
2017-07-14 11:30:00,27.83,27.83,27.79,27.79,18961.0,27.83,27.83,27.79,27.79,18961.0
2017-07-14 11:35:00,27.79,27.81,27.79,27.81,12813.0,27.79,27.81,27.79,27.81,12813.0
2017-07-14 11:40:00,27.81,27.82,27.81,27.82,4704.0,27.81,27.82,27.81,27.82,4704.0
2017-07-14 11:45:00,27.82,27.83,27.8,27.8,12722.0,27.82,27.83,27.8,27.8,12722.0
2017-07-14 11:50:00,27.8,27.81,27.8,27.8,22844.0,27.8,27.81,27.8,27.8,22844.0
2017-07-14 11:55:00,27.81,27.83,27.8,27.82,23416.0,27.81,27.83,27.8,27.82,23416.0
2017-07-14 12:00:00,27.81,27.81,27.8,27.8,20720.0,27.81,27.81,27.8,27.8,20720.0
2017-07-14 12:05:00,27.8,27.82,27.8,27.8,43095.0,27.8,27.82,27.8,27.8,43095.0
2017-07-14 12:10:00,27.8,27.83,27.8,27.82,50384.0,27.8,27.83,27.8,27.82,50384.0
2017-07-14 12:15:00,27.82,27.82,27.8,27.8,14400.0,27.82,27.82,27.8,27.8,14400.0
2017-07-14 12:20:00,27.81,27.83,27.8,27.82,18320.0,27.81,27.83,27.8,27.82,18320.0
2017-07-14 12:25:00,27.82,27.83,27.81,27.82,12047.0,27.82,27.83,27.81,27.82,12047.0
2017-07-14 12:30:00,27.82,27.83,27.82,27.83,5898.0,27.82,27.83,27.82,27.83,5898.0
2017-07-14 12:35:00,27.83,27.85,27.82,27.83,17346.0,27.83,27.85,27.82,27.83,17346.0
2017-07-14 12:40:00,27.83,27.84,27.82,27.84,4943.0,27.83,27.84,27.82,27.84,4943.0
2017-07-14 12:45:00,27.83,27.84,27.82,27.84,9658.0,27.83,27.84,27.82,27.84,9658.0
2017-07-14 12:50:00,27.84,27.86,27.82,27.86,39194.0,27.84,27.86,27.82,27.86,39194.0
2017-07-14 12:55:00,27.86,27.86,27.84,27.84,14555.0,27.86,27.86,27.84,27.84,14555.0
2017-07-14 13:00:00,27.85,27.85,27.84,27.85,8300.0,27.85,27.85,27.84,27.85,8300.0
2017-07-14 13:05:00,27.85,27.85,27.83,27.85,30106.0,27.85,27.85,27.83,27.85,30106.0
2017-07-14 13:10:00,27.85,27.86,27.84,27.84,97200.0,27.85,27.86,27.84,27.84,97200.0
2017-07-14 13:15:00,27.85,27.85,27.84,27.85,4900.0,27.85,27.85,27.84,27.85,4900.0
2017-07-14 13:20:00,27.85,27.86,27.82,27.82,26947.0,27.85,27.86,27.82,27.82,26947.0
2017-07-14 13:25:00,27.82,27.83,27.82,27.83,5874.0,27.82,27.83,27.82,27.83,5874.0
2017-07-14 13:30:00,27.83,27.84,27.81,27.82,20712.0,27.83,27.84,27.81,27.82,20712.0
2017-07-14 13:35:00,27.82,27.82,27.8,27.8,22802.0,27.82,27.82,27.8,27.8,22802.0
2017-07-14 13:40:00,27.8,27.82,27.8,27.8,25862.0,27.8,27.82,27.8,27.8,25862.0
2017-07-14 13:45:00,27.8,27.81,27.8,27.8,7173.0,27.8,27.81,27.8,27.8,7173.0
2017-07-14 13:50:00,27.8,27.81,27.79,27.8,39767.0,27.8,27.81,27.79,27.8,39767.0
2017-07-14 13:55:00,27.81,27.81,27.8,27.8,21961.0,27.81,27.81,27.8,27.8,21961.0
2017-07-14 14:00:00,27.8,27.82,27.8,27.8,14895.0,27.8,27.82,27.8,27.8,14895.0
2017-07-14 14:05:00,27.8,27.82,27.8,27.82,24657.0,27.8,27.82,27.8,27.82,24657.0
2017-07-14 14:10:00,27.82,27.83,27.81,27.82,26757.0,27.82,27.83,27.81,27.82,26757.0
2017-07-14 14:15:00,27.82,27.83,27.81,27.82,18005.0,27.82,27.83,27.81,27.82,18005.0
2017-07-14 14:20:00,27.82,27.82,27.8,27.8,23122.0,27.82,27.82,27.8,27.8,23122.0
2017-07-14 14:25:00,27.8,27.82,27.8,27.8,69480.0,27.8,27.82,27.8,27.8,69480.0
2017-07-14 14:30:00,27.8,27.81,27.8,27.81,21030.0,27.8,27.81,27.8,27.81,21030.0
2017-07-14 14:35:00,27.81,27.81,27.79,27.8,17726.0,27.81,27.81,27.79,27.8,17726.0
2017-07-14 14:40:00,27.79,27.8,27.76,27.77,31465.0,27.79,27.8,27.76,27.77,31465.0
2017-07-14 14:45:00,27.77,27.77,27.76,27.77,5300.0,27.77,27.77,27.76,27.77,5300.0
2017-07-14 14:50:00,27.77,27.77,27.75,27.76,19478.0,27.77,27.77,27.75,27.76,19478.0
2017-07-14 14:55:00,27.76,27.76,27.74,27.74,14145.0,27.76,27.76,27.74,27.74,14145.0
2017-07-14 15:00:00,27.75,27.75,27.74,27.74,6469.0,27.75,27.75,27.74,27.74,6469.0
2017-07-14 15:05:00,27.74,27.76,27.74,27.75,41977.0,27.74,27.76,27.74,27.75,41977.0
2017-07-14 15:10:00,27.75,27.75,27.74,27.74,27217.0,27.75,27.75,27.74,27.74,27217.0
2017-07-14 15:15:00,27.75,27.76,27.74,27.76,24625.0,27.75,27.76,27.74,27.76,24625.0
2017-07-14 15:20:00,27.76,27.79,27.75,27.79,23205.0,27.76,27.79,27.75,27.79,23205.0
2017-07-14 15:25:00,27.79,27.79,27.78,27.79,13426.0,27.79,27.79,27.78,27.79,13426.0
2017-07-14 15:30:00,27.79,27.8,27.78,27.79,31307.0,27.79,27.8,27.78,27.79,31307.0
2017-07-14 15:35:00,27.79,27.81,27.78,27.8,84708.0,27.79,27.81,27.78,27.8,84708.0
2017-07-14 15:40:00,27.8,27.81,27.79,27.8,24746.0,27.8,27.81,27.79,27.8,24746.0
2017-07-14 15:45:00,27.81,27.82,27.8,27.81,98824.0,27.81,27.82,27.8,27.81,98824.0
2017-07-14 15:50:00,27.8,27.81,27.78,27.8,131014.0,27.8,27.81,27.78,27.8,131014.0
2017-07-14 15:55:00,27.8,27.8,27.76,27.78,237198.0,27.8,27.8,27.76,27.78,237198.0
2017-07-17 09:30:00,27.77,27.86,27.74,27.77,90926.0,27.77,27.86,27.74,27.77,90926.0
2017-07-17 09:35:00,27.77,27.78,27.72,27.73,20173.0,27.77,27.78,27.72,27.73,20173.0
2017-07-17 09:40:00,27.73,27.74,27.67,27.72,69196.0,27.73,27.74,27.67,27.72,69196.0
2017-07-17 09:45:00,27.74,27.81,27.73,27.79,61995.0,27.74,27.81,27.73,27.79,61995.0
2017-07-17 09:50:00,27.78,27.78,27.72,27.72,42149.0,27.78,27.78,27.72,27.72,42149.0
2017-07-17 09:55:00,27.73,27.74,27.66,27.67,41926.0,27.73,27.74,27.66,27.67,41926.0
2017-07-17 10:00:00,27.66,27.69,27.66,27.68,47775.0,27.66,27.69,27.66,27.68,47775.0
2017-07-17 10:05:00,27.68,27.7,27.67,27.68,37463.0,27.68,27.7,27.67,27.68,37463.0
2017-07-17 10:10:00,27.69,27.69,27.66,27.66,32028.0,27.69,27.69,27.66,27.66,32028.0
2017-07-17 10:15:00,27.66,27.69,27.66,27.67,39402.0,27.66,27.69,27.66,27.67,39402.0
2017-07-17 10:20:00,27.67,27.71,27.67,27.71,25443.0,27.67,27.71,27.67,27.71,25443.0
2017-07-17 10:25:00,27.71,27.73,27.69,27.7,23088.0,27.71,27.73,27.69,27.7,23088.0
2017-07-17 10:30:00,27.7,27.7,27.68,27.69,16742.0,27.7,27.7,27.68,27.69,16742.0
2017-07-17 10:35:00,27.68,27.68,27.65,27.65,28571.0,27.68,27.68,27.65,27.65,28571.0
2017-07-17 10:40:00,27.66,27.7,27.65,27.7,51132.0,27.66,27.7,27.65,27.7,51132.0
2017-07-17 10:45:00,27.7,27.7,27.66,27.68,40696.0,27.7,27.7,27.66,27.68,40696.0
2017-07-17 10:50:00,27.69,27.72,27.67,27.71,48444.0,27.69,27.72,27.67,27.71,48444.0
2017-07-17 10:55:00,27.71,27.73,27.69,27.73,38536.0,27.71,27.73,27.69,27.73,38536.0
2017-07-17 11:00:00,27.74,27.81,27.73,27.81,42589.0,27.74,27.81,27.73,27.81,42589.0
2017-07-17 11:05:00,27.81,27.81,27.71,27.74,137957.0,27.81,27.81,27.71,27.74,137957.0
2017-07-17 11:10:00,27.74,27.78,27.72,27.78,118262.0,27.74,27.78,27.72,27.78,118262.0
2017-07-17 11:15:00,27.78,27.78,27.69,27.71,49758.0,27.78,27.78,27.69,27.71,49758.0
2017-07-17 11:20:00,27.7,27.7,27.64,27.68,119371.0,27.7,27.7,27.64,27.68,119371.0
2017-07-17 11:25:00,27.68,27.68,27.6,27.64,78588.0,27.68,27.68,27.6,27.64,78588.0
2017-07-17 11:30:00,27.64,27.64,27.58,27.6,43486.0,27.64,27.64,27.58,27.6,43486.0
2017-07-17 11:35:00,27.6,27.6,27.55,27.56,46957.0,27.6,27.6,27.55,27.56,46957.0
2017-07-17 11:40:00,27.55,27.6,27.55,27.59,23083.0,27.55,27.6,27.55,27.59,23083.0
2017-07-17 11:45:00,27.58,27.61,27.57,27.59,16546.0,27.58,27.61,27.57,27.59,16546.0
2017-07-17 11:50:00,27.59,27.61,27.58,27.6,10505.0,27.59,27.61,27.58,27.6,10505.0
2017-07-17 11:55:00,27.6,27.6,27.55,27.55,15633.0,27.6,27.6,27.55,27.55,15633.0
2017-07-17 12:00:00,27.55,27.57,27.54,27.55,26895.0,27.55,27.57,27.54,27.55,26895.0
2017-07-17 12:05:00,27.55,27.57,27.53,27.55,17254.0,27.55,27.57,27.53,27.55,17254.0
2017-07-17 12:10:00,27.54,27.55,27.53,27.53,18105.0,27.54,27.55,27.53,27.53,18105.0
2017-07-17 12:15:00,27.53,27.54,27.51,27.53,37236.0,27.53,27.54,27.51,27.53,37236.0
2017-07-17 12:20:00,27.53,27.53,27.51,27.51,14999.0,27.53,27.53,27.51,27.51,14999.0
2017-07-17 12:25:00,27.51,27.53,27.5,27.53,37177.0,27.51,27.53,27.5,27.53,37177.0
2017-07-17 12:30:00,27.54,27.57,27.53,27.57,7296.0,27.54,27.57,27.53,27.57,7296.0
2017-07-17 12:35:00,27.57,27.57,27.55,27.57,5300.0,27.57,27.57,27.55,27.57,5300.0
2017-07-17 12:40:00,27.57,27.58,27.56,27.58,7691.0,27.57,27.58,27.56,27.58,7691.0
2017-07-17 12:45:00,27.58,27.59,27.56,27.57,13794.0,27.58,27.59,27.56,27.57,13794.0
2017-07-17 12:50:00,27.57,27.59,27.56,27.59,7306.0,27.57,27.59,27.56,27.59,7306.0
2017-07-17 12:55:00,27.58,27.59,27.57,27.58,10121.0,27.58,27.59,27.57,27.58,10121.0
2017-07-17 13:00:00,27.59,27.59,27.56,27.57,9429.0,27.59,27.59,27.56,27.57,9429.0
2017-07-17 13:05:00,27.57,27.6,27.56,27.59,12790.0,27.57,27.6,27.56,27.59,12790.0
2017-07-17 13:10:00,27.59,27.62,27.58,27.6,16022.0,27.59,27.62,27.58,27.6,16022.0
2017-07-17 13:15:00,27.61,27.61,27.59,27.6,5467.0,27.61,27.61,27.59,27.6,5467.0
2017-07-17 13:20:00,27.6,27.61,27.59,27.6,7441.0,27.6,27.61,27.59,27.6,7441.0
2017-07-17 13:25:00,27.6,27.61,27.59,27.61,4701.0,27.6,27.61,27.59,27.61,4701.0
2017-07-17 13:30:00,27.61,27.63,27.61,27.62,12050.0,27.61,27.63,27.61,27.62,12050.0
2017-07-17 13:35:00,27.62,27.64,27.61,27.61,18362.0,27.62,27.64,27.61,27.61,18362.0
2017-07-17 13:40:00,27.61,27.62,27.6,27.62,10169.0,27.61,27.62,27.6,27.62,10169.0
2017-07-17 13:45:00,27.63,27.64,27.62,27.64,210220.0,27.63,27.64,27.62,27.64,210220.0
2017-07-17 13:50:00,27.63,27.64,27.6,27.6,99463.0,27.63,27.64,27.6,27.6,99463.0
2017-07-17 13:55:00,27.61,27.64,27.6,27.63,107132.0,27.61,27.64,27.6,27.63,107132.0
2017-07-17 14:00:00,27.63,27.63,27.61,27.62,117258.0,27.63,27.63,27.61,27.62,117258.0
2017-07-17 14:05:00,27.62,27.63,27.6,27.61,15984.0,27.62,27.63,27.6,27.61,15984.0
2017-07-17 14:10:00,27.6,27.62,27.59,27.6,33040.0,27.6,27.62,27.59,27.6,33040.0
2017-07-17 14:15:00,27.61,27.62,27.59,27.6,34300.0,27.61,27.62,27.59,27.6,34300.0
2017-07-17 14:20:00,27.6,27.62,27.59,27.61,23772.0,27.6,27.62,27.59,27.61,23772.0
2017-07-17 14:25:00,27.62,27.62,27.61,27.61,15891.0,27.62,27.62,27.61,27.61,15891.0
2017-07-17 14:30:00,27.61,27.62,27.6,27.61,33484.0,27.61,27.62,27.6,27.61,33484.0
2017-07-17 14:35:00,27.62,27.65,27.61,27.64,37023.0,27.62,27.65,27.61,27.64,37023.0
2017-07-17 14:40:00,27.64,27.66,27.63,27.65,24851.0,27.64,27.66,27.63,27.65,24851.0
2017-07-17 14:45:00,27.66,27.66,27.65,27.66,12722.0,27.66,27.66,27.65,27.66,12722.0
2017-07-17 14:50:00,27.65,27.67,27.64,27.66,21924.0,27.65,27.67,27.64,27.66,21924.0
2017-07-17 14:55:00,27.67,27.68,27.66,27.67,57494.0,27.67,27.68,27.66,27.67,57494.0
2017-07-17 15:00:00,27.68,27.7,27.66,27.69,85780.0,27.68,27.7,27.66,27.69,85780.0
2017-07-17 15:05:00,27.68,27.7,27.68,27.69,43973.0,27.68,27.7,27.68,27.69,43973.0
2017-07-17 15:10:00,27.7,27.7,27.68,27.7,59140.0,27.7,27.7,27.68,27.7,59140.0
2017-07-17 15:15:00,27.7,27.7,27.68,27.7,72182.0,27.7,27.7,27.68,27.7,72182.0
2017-07-17 15:20:00,27.7,27.72,27.69,27.69,68925.0,27.7,27.72,27.69,27.69,68925.0
2017-07-17 15:25:00,27.69,27.7,27.68,27.7,36475.0,27.69,27.7,27.68,27.7,36475.0
2017-07-17 15:30:00,27.69,27.71,27.69,27.71,58668.0,27.69,27.71,27.69,27.71,58668.0
2017-07-17 15:35:00,27.71,27.71,27.69,27.71,47282.0,27.71,27.71,27.69,27.71,47282.0
2017-07-17 15:40:00,27.71,27.71,27.69,27.7,41358.0,27.71,27.71,27.69,27.7,41358.0
2017-07-17 15:45:00,27.69,27.7,27.69,27.7,52778.0,27.69,27.7,27.69,27.7,52778.0
2017-07-17 15:50:00,27.69,27.7,27.68,27.68,61285.0,27.69,27.7,27.68,27.68,61285.0
2017-07-17 15:55:00,27.68,27.7,27.67,27.7,277290.0,27.68,27.7,27.67,27.7,277290.0
2017-07-18 09:30:00,27.71,27.71,27.6,27.61,48913.0,27.71,27.71,27.6,27.61,48913.0
2017-07-18 09:35:00,27.61,27.63,27.57,27.6,28316.0,27.61,27.63,27.57,27.6,28316.0
2017-07-18 09:40:00,27.6,27.64,27.58,27.63,24347.0,27.6,27.64,27.58,27.63,24347.0
2017-07-18 09:45:00,27.63,27.68,27.62,27.67,17366.0,27.63,27.68,27.62,27.67,17366.0
2017-07-18 09:50:00,27.67,27.67,27.58,27.62,63010.0,27.67,27.67,27.58,27.62,63010.0
2017-07-18 09:55:00,27.63,27.64,27.6,27.61,15983.0,27.63,27.64,27.6,27.61,15983.0
2017-07-18 10:00:00,27.62,27.65,27.61,27.64,14282.0,27.62,27.65,27.61,27.64,14282.0
2017-07-18 10:05:00,27.64,27.65,27.62,27.64,15120.0,27.64,27.65,27.62,27.64,15120.0
2017-07-18 10:10:00,27.64,27.7,27.63,27.69,36526.0,27.64,27.7,27.63,27.69,36526.0
2017-07-18 10:15:00,27.68,27.69,27.67,27.68,10249.0,27.68,27.69,27.67,27.68,10249.0
2017-07-18 10:20:00,27.68,27.7,27.66,27.67,21292.0,27.68,27.7,27.66,27.67,21292.0
2017-07-18 10:25:00,27.68,27.69,27.66,27.67,44598.0,27.68,27.69,27.66,27.67,44598.0
2017-07-18 10:30:00,27.67,27.68,27.64,27.64,100725.0,27.67,27.68,27.64,27.64,100725.0
2017-07-18 10:35:00,27.65,27.66,27.6,27.62,25181.0,27.65,27.66,27.6,27.62,25181.0
2017-07-18 10:40:00,27.61,27.63,27.59,27.61,16157.0,27.61,27.63,27.59,27.61,16157.0
2017-07-18 10:45:00,27.61,27.64,27.61,27.63,9668.0,27.61,27.64,27.61,27.63,9668.0
2017-07-18 10:50:00,27.63,27.67,27.62,27.67,40920.0,27.63,27.67,27.62,27.67,40920.0
2017-07-18 10:55:00,27.67,27.72,27.66,27.7,15423.0,27.67,27.72,27.66,27.7,15423.0
2017-07-18 11:00:00,27.7,27.72,27.68,27.71,17117.0,27.7,27.72,27.68,27.71,17117.0
2017-07-18 11:05:00,27.71,27.72,27.68,27.7,15072.0,27.71,27.72,27.68,27.7,15072.0
2017-07-18 11:10:00,27.69,27.7,27.68,27.69,17173.0,27.69,27.7,27.68,27.69,17173.0
2017-07-18 11:15:00,27.69,27.7,27.68,27.69,19605.0,27.69,27.7,27.68,27.69,19605.0
2017-07-18 11:20:00,27.68,27.72,27.68,27.7,18797.0,27.68,27.72,27.68,27.7,18797.0
2017-07-18 11:25:00,27.7,27.71,27.7,27.71,8601.0,27.7,27.71,27.7,27.71,8601.0
2017-07-18 11:30:00,27.71,27.74,27.7,27.72,13682.0,27.71,27.74,27.7,27.72,13682.0
2017-07-18 11:35:00,27.71,27.72,27.7,27.71,5806.0,27.71,27.72,27.7,27.71,5806.0
2017-07-18 11:40:00,27.7,27.72,27.69,27.71,29860.0,27.7,27.72,27.69,27.71,29860.0
2017-07-18 11:45:00,27.71,27.72,27.69,27.71,20854.0,27.71,27.72,27.69,27.71,20854.0
2017-07-18 11:50:00,27.71,27.72,27.7,27.71,8415.0,27.71,27.72,27.7,27.71,8415.0
2017-07-18 11:55:00,27.71,27.73,27.7,27.73,9500.0,27.71,27.73,27.7,27.73,9500.0
2017-07-18 12:00:00,27.73,27.74,27.72,27.72,7547.0,27.73,27.74,27.72,27.72,7547.0
2017-07-18 12:05:00,27.73,27.74,27.72,27.73,8703.0,27.73,27.74,27.72,27.73,8703.0
2017-07-18 12:10:00,27.73,27.74,27.7,27.71,19153.0,27.73,27.74,27.7,27.71,19153.0
2017-07-18 12:15:00,27.71,27.73,27.71,27.73,4987.0,27.71,27.73,27.71,27.73,4987.0
2017-07-18 12:20:00,27.72,27.73,27.7,27.73,27765.0,27.72,27.73,27.7,27.73,27765.0
2017-07-18 12:25:00,27.73,27.73,27.71,27.71,9000.0,27.73,27.73,27.71,27.71,9000.0
2017-07-18 12:30:00,27.71,27.72,27.69,27.7,39995.0,27.71,27.72,27.69,27.7,39995.0
2017-07-18 12:35:00,27.69,27.71,27.69,27.71,4400.0,27.69,27.71,27.69,27.71,4400.0
2017-07-18 12:40:00,27.7,27.71,27.7,27.71,23112.0,27.7,27.71,27.7,27.71,23112.0
2017-07-18 12:45:00,27.71,27.71,27.7,27.71,5888.0,27.71,27.71,27.7,27.71,5888.0
2017-07-18 12:50:00,27.71,27.72,27.7,27.71,20316.0,27.71,27.72,27.7,27.71,20316.0
2017-07-18 12:55:00,27.71,27.71,27.66,27.67,67260.0,27.71,27.71,27.66,27.67,67260.0
2017-07-18 13:00:00,27.67,27.67,27.64,27.65,23460.0,27.67,27.67,27.64,27.65,23460.0
2017-07-18 13:05:00,27.64,27.66,27.63,27.66,191697.0,27.64,27.66,27.63,27.66,191697.0
2017-07-18 13:10:00,27.66,27.66,27.64,27.65,10500.0,27.66,27.66,27.64,27.65,10500.0
2017-07-18 13:15:00,27.64,27.66,27.64,27.66,13521.0,27.64,27.66,27.64,27.66,13521.0
2017-07-18 13:20:00,27.66,27.67,27.64,27.65,16711.0,27.66,27.67,27.64,27.65,16711.0
2017-07-18 13:25:00,27.64,27.67,27.63,27.66,23191.0,27.64,27.67,27.63,27.66,23191.0
2017-07-18 13:30:00,27.66,27.69,27.65,27.69,18394.0,27.66,27.69,27.65,27.69,18394.0
2017-07-18 13:35:00,27.69,27.7,27.67,27.7,13364.0,27.69,27.7,27.67,27.7,13364.0
2017-07-18 13:40:00,27.7,27.7,27.68,27.7,6799.0,27.7,27.7,27.68,27.7,6799.0
2017-07-18 13:45:00,27.7,27.7,27.69,27.7,47494.0,27.7,27.7,27.69,27.7,47494.0
2017-07-18 13:50:00,27.7,27.72,27.68,27.71,30549.0,27.7,27.72,27.68,27.71,30549.0
2017-07-18 13:55:00,27.71,27.72,27.71,27.71,8872.0,27.71,27.72,27.71,27.71,8872.0
2017-07-18 14:00:00,27.72,27.72,27.71,27.72,13355.0,27.72,27.72,27.71,27.72,13355.0
2017-07-18 14:05:00,27.72,27.72,27.71,27.72,5100.0,27.72,27.72,27.71,27.72,5100.0
2017-07-18 14:10:00,27.71,27.72,27.69,27.7,19550.0,27.71,27.72,27.69,27.7,19550.0
2017-07-18 14:15:00,27.7,27.71,27.69,27.71,11532.0,27.7,27.71,27.69,27.71,11532.0
2017-07-18 14:20:00,27.7,27.71,27.7,27.71,5240.0,27.7,27.71,27.7,27.71,5240.0
2017-07-18 14:25:00,27.71,27.71,27.66,27.68,84607.0,27.71,27.71,27.66,27.68,84607.0
2017-07-18 14:30:00,27.67,27.7,27.66,27.69,43398.0,27.67,27.7,27.66,27.69,43398.0
2017-07-18 14:35:00,27.69,27.7,27.67,27.69,22381.0,27.69,27.7,27.67,27.69,22381.0
2017-07-18 14:40:00,27.69,27.69,27.68,27.69,3768.0,27.69,27.69,27.68,27.69,3768.0
2017-07-18 14:45:00,27.69,27.69,27.67,27.68,13718.0,27.69,27.69,27.67,27.68,13718.0
2017-07-18 14:50:00,27.68,27.7,27.67,27.7,37072.0,27.68,27.7,27.67,27.7,37072.0
2017-07-18 14:55:00,27.7,27.72,27.7,27.72,28882.0,27.7,27.72,27.7,27.72,28882.0
2017-07-18 15:00:00,27.72,27.74,27.7,27.74,67072.0,27.72,27.74,27.7,27.74,67072.0
2017-07-18 15:05:00,27.74,27.75,27.73,27.73,33431.0,27.74,27.75,27.73,27.73,33431.0
2017-07-18 15:10:00,27.73,27.74,27.72,27.74,14213.0,27.73,27.74,27.72,27.74,14213.0
2017-07-18 15:15:00,27.74,27.75,27.73,27.74,47343.0,27.74,27.75,27.73,27.74,47343.0
2017-07-18 15:20:00,27.74,27.75,27.73,27.75,27759.0,27.74,27.75,27.73,27.75,27759.0
2017-07-18 15:25:00,27.75,27.78,27.74,27.77,101826.0,27.75,27.78,27.74,27.77,101826.0
2017-07-18 15:30:00,27.77,27.8,27.76,27.79,118977.0,27.77,27.8,27.76,27.79,118977.0
2017-07-18 15:35:00,27.79,27.84,27.78,27.84,111259.0,27.79,27.84,27.78,27.84,111259.0
2017-07-18 15:40:00,27.84,27.84,27.8,27.81,161955.0,27.84,27.84,27.8,27.81,161955.0
2017-07-18 15:45:00,27.81,27.83,27.79,27.83,148948.0,27.81,27.83,27.79,27.83,148948.0
2017-07-18 15:50:00,27.83,27.84,27.8,27.82,130969.0,27.83,27.84,27.8,27.82,130969.0
2017-07-18 15:55:00,27.82,27.82,27.79,27.8,193393.0,27.82,27.82,27.79,27.8,193393.0
2017-07-19 09:30:00,27.84,27.89,27.79,27.8,89613.0,27.84,27.89,27.79,27.8,89613.0
2017-07-19 09:35:00,27.8,27.91,27.8,27.84,56628.0,27.8,27.91,27.8,27.84,56628.0
2017-07-19 09:40:00,27.84,27.87,27.82,27.83,23351.0,27.84,27.87,27.82,27.83,23351.0
2017-07-19 09:45:00,27.82,27.85,27.81,27.84,33364.0,27.82,27.85,27.81,27.84,33364.0
2017-07-19 09:50:00,27.85,27.86,27.82,27.86,25758.0,27.85,27.86,27.82,27.86,25758.0
2017-07-19 09:55:00,27.87,27.89,27.86,27.89,18392.0,27.87,27.89,27.86,27.89,18392.0
2017-07-19 10:00:00,27.88,27.94,27.88,27.92,39593.0,27.88,27.94,27.88,27.92,39593.0
2017-07-19 10:05:00,27.92,27.95,27.92,27.95,40964.0,27.92,27.95,27.92,27.95,40964.0
2017-07-19 10:10:00,27.94,27.96,27.91,27.92,81070.0,27.94,27.96,27.91,27.92,81070.0
2017-07-19 10:15:00,27.92,27.93,27.91,27.92,20143.0,27.92,27.93,27.91,27.92,20143.0
2017-07-19 10:20:00,27.92,27.93,27.89,27.89,135579.0,27.92,27.93,27.89,27.89,135579.0
2017-07-19 10:25:00,27.89,27.91,27.85,27.88,23702.0,27.89,27.91,27.85,27.88,23702.0
2017-07-19 10:30:00,27.87,27.88,27.8,27.82,21557.0,27.87,27.88,27.8,27.82,21557.0
2017-07-19 10:35:00,27.83,27.84,27.8,27.8,10333.0,27.83,27.84,27.8,27.8,10333.0
2017-07-19 10:40:00,27.81,27.82,27.79,27.82,17297.0,27.81,27.82,27.79,27.82,17297.0
2017-07-19 10:45:00,27.82,27.86,27.82,27.84,18178.0,27.82,27.86,27.82,27.84,18178.0
2017-07-19 10:50:00,27.84,27.86,27.83,27.85,15768.0,27.84,27.86,27.83,27.85,15768.0
2017-07-19 10:55:00,27.85,27.86,27.84,27.86,13502.0,27.85,27.86,27.84,27.86,13502.0
2017-07-19 11:00:00,27.86,27.86,27.84,27.85,10811.0,27.86,27.86,27.84,27.85,10811.0
2017-07-19 11:05:00,27.86,27.86,27.83,27.83,29509.0,27.86,27.86,27.83,27.83,29509.0
2017-07-19 11:10:00,27.84,27.85,27.83,27.83,155572.0,27.84,27.85,27.83,27.83,155572.0
2017-07-19 11:15:00,27.83,27.83,27.81,27.81,29676.0,27.83,27.83,27.81,27.81,29676.0
2017-07-19 11:20:00,27.82,27.82,27.79,27.8,23179.0,27.82,27.82,27.79,27.8,23179.0
2017-07-19 11:25:00,27.8,27.82,27.8,27.8,18415.0,27.8,27.82,27.8,27.8,18415.0
2017-07-19 11:30:00,27.8,27.85,27.8,27.85,57883.0,27.8,27.85,27.8,27.85,57883.0
2017-07-19 11:35:00,27.85,27.89,27.84,27.88,112150.0,27.85,27.89,27.84,27.88,112150.0
2017-07-19 11:40:00,27.87,27.92,27.87,27.91,33549.0,27.87,27.92,27.87,27.91,33549.0
2017-07-19 11:45:00,27.92,27.92,27.9,27.9,26838.0,27.92,27.92,27.9,27.9,26838.0
2017-07-19 11:50:00,27.9,27.9,27.88,27.88,25474.0,27.9,27.9,27.88,27.88,25474.0
2017-07-19 11:55:00,27.88,27.91,27.87,27.91,19534.0,27.88,27.91,27.87,27.91,19534.0
2017-07-19 12:00:00,27.91,27.92,27.89,27.89,12890.0,27.91,27.92,27.89,27.89,12890.0
2017-07-19 12:05:00,27.89,27.92,27.89,27.92,14068.0,27.89,27.92,27.89,27.92,14068.0
2017-07-19 12:10:00,27.91,27.92,27.9,27.91,8000.0,27.91,27.92,27.9,27.91,8000.0
2017-07-19 12:15:00,27.92,27.92,27.9,27.92,41785.0,27.92,27.92,27.9,27.92,41785.0
2017-07-19 12:20:00,27.92,27.92,27.89,27.91,12910.0,27.92,27.92,27.89,27.91,12910.0
2017-07-19 12:25:00,27.91,27.92,27.9,27.9,10255.0,27.91,27.92,27.9,27.9,10255.0
2017-07-19 12:30:00,27.9,27.91,27.89,27.9,7413.0,27.9,27.91,27.89,27.9,7413.0
2017-07-19 12:35:00,27.9,27.93,27.9,27.9,41687.0,27.9,27.93,27.9,27.9,41687.0
2017-07-19 12:40:00,27.91,27.92,27.9,27.9,8949.0,27.91,27.92,27.9,27.9,8949.0
2017-07-19 12:45:00,27.9,27.91,27.89,27.91,10923.0,27.9,27.91,27.89,27.91,10923.0
2017-07-19 12:50:00,27.91,27.91,27.88,27.88,29467.0,27.91,27.91,27.88,27.88,29467.0
2017-07-19 12:55:00,27.88,27.89,27.86,27.89,22722.0,27.88,27.89,27.86,27.89,22722.0
2017-07-19 13:00:00,27.89,27.91,27.88,27.91,16477.0,27.89,27.91,27.88,27.91,16477.0
2017-07-19 13:05:00,27.9,27.91,27.88,27.88,8438.0,27.9,27.91,27.88,27.88,8438.0
2017-07-19 13:10:00,27.89,27.9,27.88,27.88,13475.0,27.89,27.9,27.88,27.88,13475.0
2017-07-19 13:15:00,27.88,27.88,27.86,27.86,7278.0,27.88,27.88,27.86,27.86,7278.0
2017-07-19 13:20:00,27.87,27.88,27.86,27.86,7585.0,27.87,27.88,27.86,27.86,7585.0
2017-07-19 13:25:00,27.86,27.88,27.86,27.87,7900.0,27.86,27.88,27.86,27.87,7900.0
2017-07-19 13:30:00,27.88,27.89,27.86,27.86,24225.0,27.88,27.89,27.86,27.86,24225.0
2017-07-19 13:35:00,27.86,27.87,27.85,27.85,5300.0,27.86,27.87,27.85,27.85,5300.0
2017-07-19 13:40:00,27.85,27.86,27.83,27.85,14636.0,27.85,27.86,27.83,27.85,14636.0
2017-07-19 13:45:00,27.85,27.87,27.84,27.86,11908.0,27.85,27.87,27.84,27.86,11908.0
2017-07-19 13:50:00,27.86,27.86,27.85,27.86,3000.0,27.86,27.86,27.85,27.86,3000.0
2017-07-19 13:55:00,27.86,27.87,27.85,27.87,11005.0,27.86,27.87,27.85,27.87,11005.0
2017-07-19 14:00:00,27.87,27.89,27.86,27.89,18997.0,27.87,27.89,27.86,27.89,18997.0
2017-07-19 14:05:00,27.89,27.9,27.88,27.89,10419.0,27.89,27.9,27.88,27.89,10419.0
2017-07-19 14:10:00,27.9,27.91,27.89,27.89,8341.0,27.9,27.91,27.89,27.89,8341.0
2017-07-19 14:15:00,27.89,27.91,27.88,27.91,74227.0,27.89,27.91,27.88,27.91,74227.0
2017-07-19 14:20:00,27.9,27.91,27.9,27.91,5472.0,27.9,27.91,27.9,27.91,5472.0
2017-07-19 14:25:00,27.91,27.91,27.89,27.89,11754.0,27.91,27.91,27.89,27.89,11754.0
2017-07-19 14:30:00,27.89,27.9,27.88,27.89,20022.0,27.89,27.9,27.88,27.89,20022.0
2017-07-19 14:35:00,27.89,27.9,27.88,27.89,8565.0,27.89,27.9,27.88,27.89,8565.0
2017-07-19 14:40:00,27.89,27.89,27.88,27.88,10232.0,27.89,27.89,27.88,27.88,10232.0
2017-07-19 14:45:00,27.88,27.89,27.87,27.88,26678.0,27.88,27.89,27.87,27.88,26678.0
2017-07-19 14:50:00,27.88,27.89,27.87,27.88,9294.0,27.88,27.89,27.87,27.88,9294.0
2017-07-19 14:55:00,27.88,27.88,27.87,27.88,15381.0,27.88,27.88,27.87,27.88,15381.0
2017-07-19 15:00:00,27.88,27.9,27.87,27.9,19954.0,27.88,27.9,27.87,27.9,19954.0
2017-07-19 15:05:00,27.9,27.9,27.88,27.89,41675.0,27.9,27.9,27.88,27.89,41675.0
2017-07-19 15:10:00,27.89,27.89,27.86,27.87,32179.0,27.89,27.89,27.86,27.87,32179.0
2017-07-19 15:15:00,27.86,27.88,27.86,27.87,27023.0,27.86,27.88,27.86,27.87,27023.0
2017-07-19 15:20:00,27.87,27.88,27.85,27.87,28144.0,27.87,27.88,27.85,27.87,28144.0
2017-07-19 15:25:00,27.86,27.88,27.85,27.85,127623.0,27.86,27.88,27.85,27.85,127623.0
2017-07-19 15:30:00,27.86,27.88,27.85,27.88,43202.0,27.86,27.88,27.85,27.88,43202.0
2017-07-19 15:35:00,27.88,27.88,27.85,27.86,30725.0,27.88,27.88,27.85,27.86,30725.0
2017-07-19 15:40:00,27.86,27.89,27.85,27.88,48526.0,27.86,27.89,27.85,27.88,48526.0
2017-07-19 15:45:00,27.88,27.9,27.88,27.89,83709.0,27.88,27.9,27.88,27.89,83709.0
2017-07-19 15:50:00,27.89,27.9,27.89,27.9,82683.0,27.89,27.9,27.89,27.9,82683.0
2017-07-19 15:55:00,27.9,27.93,27.89,27.93,302172.0,27.9,27.93,27.89,27.93,302172.0
2017-07-20 09:30:00,27.97,27.99,27.93,27.95,40768.0,27.97,27.99,27.93,27.95,40768.0
2017-07-20 09:35:00,27.96,27.98,27.93,27.95,25933.0,27.96,27.98,27.93,27.95,25933.0
2017-07-20 09:40:00,27.96,27.99,27.94,27.99,42970.0,27.96,27.99,27.94,27.99,42970.0
2017-07-20 09:45:00,27.99,28.0,27.97,27.99,25318.0,27.99,28.0,27.97,27.99,25318.0
2017-07-20 09:50:00,28.0,28.06,27.99,28.05,53525.0,28.0,28.06,27.99,28.05,53525.0
2017-07-20 09:55:00,28.05,28.06,28.02,28.03,23442.0,28.05,28.06,28.02,28.03,23442.0
2017-07-20 10:00:00,28.03,28.03,27.99,28.01,12388.0,28.03,28.03,27.99,28.01,12388.0
2017-07-20 10:05:00,28.01,28.02,27.98,27.99,16061.0,28.01,28.02,27.98,27.99,16061.0
2017-07-20 10:10:00,27.98,27.99,27.93,27.95,14478.0,27.98,27.99,27.93,27.95,14478.0
2017-07-20 10:15:00,27.95,27.95,27.9,27.93,70133.0,27.95,27.95,27.9,27.93,70133.0
2017-07-20 10:20:00,27.93,27.94,27.9,27.9,73783.0,27.93,27.94,27.9,27.9,73783.0
2017-07-20 10:25:00,27.91,27.92,27.87,27.88,34341.0,27.91,27.92,27.87,27.88,34341.0
2017-07-20 10:30:00,27.89,27.91,27.83,27.86,61961.0,27.89,27.91,27.83,27.86,61961.0
2017-07-20 10:35:00,27.85,27.87,27.82,27.83,47094.0,27.85,27.87,27.82,27.83,47094.0
2017-07-20 10:40:00,27.82,27.86,27.82,27.86,47100.0,27.82,27.86,27.82,27.86,47100.0
2017-07-20 10:45:00,27.85,27.91,27.84,27.9,26840.0,27.85,27.91,27.84,27.9,26840.0
2017-07-20 10:50:00,27.9,27.92,27.88,27.91,33785.0,27.9,27.92,27.88,27.91,33785.0
2017-07-20 10:55:00,27.91,27.91,27.9,27.9,43131.0,27.91,27.91,27.9,27.9,43131.0
2017-07-20 11:00:00,27.91,27.92,27.9,27.9,56383.0,27.91,27.92,27.9,27.9,56383.0
2017-07-20 11:05:00,27.91,27.94,27.9,27.91,69777.0,27.91,27.94,27.9,27.91,69777.0
2017-07-20 11:10:00,27.91,27.93,27.9,27.92,27705.0,27.91,27.93,27.9,27.92,27705.0
2017-07-20 11:15:00,27.92,27.94,27.91,27.91,35383.0,27.92,27.94,27.91,27.91,35383.0
2017-07-20 11:20:00,27.91,27.92,27.9,27.92,20677.0,27.91,27.92,27.9,27.92,20677.0
2017-07-20 11:25:00,27.92,27.93,27.9,27.91,30370.0,27.92,27.93,27.9,27.91,30370.0
2017-07-20 11:30:00,27.91,27.91,27.87,27.88,65209.0,27.91,27.91,27.87,27.88,65209.0
2017-07-20 11:35:00,27.88,27.88,27.87,27.88,6671.0,27.88,27.88,27.87,27.88,6671.0
2017-07-20 11:40:00,27.89,27.93,27.89,27.89,48154.0,27.89,27.93,27.89,27.89,48154.0
2017-07-20 11:45:00,27.89,27.91,27.87,27.9,393382.0,27.89,27.91,27.87,27.9,393382.0
2017-07-20 11:50:00,27.89,27.9,27.87,27.87,33271.0,27.89,27.9,27.87,27.87,33271.0
2017-07-20 11:55:00,27.87,27.88,27.85,27.86,52241.0,27.87,27.88,27.85,27.86,52241.0
2017-07-20 12:00:00,27.86,27.88,27.83,27.84,57787.0,27.86,27.88,27.83,27.84,57787.0
2017-07-20 12:05:00,27.84,27.86,27.83,27.84,263226.0,27.84,27.86,27.83,27.84,263226.0
2017-07-20 12:10:00,27.84,27.87,27.84,27.85,104868.0,27.84,27.87,27.84,27.85,104868.0
2017-07-20 12:15:00,27.85,27.86,27.84,27.85,55986.0,27.85,27.86,27.84,27.85,55986.0
2017-07-20 12:20:00,27.85,27.86,27.84,27.85,47519.0,27.85,27.86,27.84,27.85,47519.0
2017-07-20 12:25:00,27.85,27.86,27.84,27.85,268094.0,27.85,27.86,27.84,27.85,268094.0
2017-07-20 12:30:00,27.84,27.87,27.84,27.86,60124.0,27.84,27.87,27.84,27.86,60124.0
2017-07-20 12:35:00,27.86,27.9,27.85,27.85,268320.0,27.86,27.9,27.85,27.85,268320.0
2017-07-20 12:40:00,27.86,27.87,27.85,27.86,29003.0,27.86,27.87,27.85,27.86,29003.0
2017-07-20 12:45:00,27.86,27.86,27.84,27.85,13456.0,27.86,27.86,27.84,27.85,13456.0
2017-07-20 12:50:00,27.85,27.86,27.84,27.85,20095.0,27.85,27.86,27.84,27.85,20095.0
2017-07-20 12:55:00,27.85,27.85,27.84,27.85,43869.0,27.85,27.85,27.84,27.85,43869.0
2017-07-20 13:00:00,27.85,27.85,27.83,27.85,76766.0,27.85,27.85,27.83,27.85,76766.0
2017-07-20 13:05:00,27.85,27.86,27.84,27.85,384927.0,27.85,27.86,27.84,27.85,384927.0
2017-07-20 13:10:00,27.86,27.87,27.84,27.85,85598.0,27.86,27.87,27.84,27.85,85598.0
2017-07-20 13:15:00,27.85,27.85,27.84,27.85,50098.0,27.85,27.85,27.84,27.85,50098.0
2017-07-20 13:20:00,27.85,27.86,27.84,27.85,106676.0,27.85,27.86,27.84,27.85,106676.0
2017-07-20 13:25:00,27.85,27.86,27.84,27.85,13270.0,27.85,27.86,27.84,27.85,13270.0
2017-07-20 13:30:00,27.85,27.87,27.81,27.83,62766.0,27.85,27.87,27.81,27.83,62766.0
2017-07-20 13:35:00,27.84,27.85,27.83,27.85,22879.0,27.84,27.85,27.83,27.85,22879.0
2017-07-20 13:40:00,27.85,27.86,27.84,27.86,276934.0,27.85,27.86,27.84,27.86,276934.0
2017-07-20 13:45:00,27.86,27.86,27.84,27.85,24785.0,27.86,27.86,27.84,27.85,24785.0
2017-07-20 13:50:00,27.85,27.86,27.84,27.85,19278.0,27.85,27.86,27.84,27.85,19278.0
2017-07-20 13:55:00,27.85,27.85,27.84,27.85,24076.0,27.85,27.85,27.84,27.85,24076.0
2017-07-20 14:00:00,27.85,27.85,27.82,27.83,41401.0,27.85,27.85,27.82,27.83,41401.0
2017-07-20 14:05:00,27.84,27.86,27.82,27.85,38253.0,27.84,27.86,27.82,27.85,38253.0
2017-07-20 14:10:00,27.85,27.86,27.85,27.86,3500.0,27.85,27.86,27.85,27.86,3500.0
2017-07-20 14:15:00,27.85,27.86,27.83,27.85,18694.0,27.85,27.86,27.83,27.85,18694.0
2017-07-20 14:20:00,27.85,27.85,27.83,27.83,25715.0,27.85,27.85,27.83,27.83,25715.0
2017-07-20 14:25:00,27.84,27.85,27.83,27.84,83000.0,27.84,27.85,27.83,27.84,83000.0
2017-07-20 14:30:00,27.84,27.86,27.83,27.85,62514.0,27.84,27.86,27.83,27.85,62514.0
2017-07-20 14:35:00,27.84,27.85,27.81,27.82,131254.0,27.84,27.85,27.81,27.82,131254.0
2017-07-20 14:40:00,27.81,27.83,27.81,27.82,24211.0,27.81,27.83,27.81,27.82,24211.0
2017-07-20 14:45:00,27.82,27.82,27.8,27.8,42050.0,27.82,27.82,27.8,27.8,42050.0
2017-07-20 14:50:00,27.8,27.82,27.8,27.8,39643.0,27.8,27.82,27.8,27.8,39643.0
2017-07-20 14:55:00,27.8,27.81,27.77,27.78,37981.0,27.8,27.81,27.77,27.78,37981.0
2017-07-20 15:00:00,27.78,27.79,27.76,27.78,92150.0,27.78,27.79,27.76,27.78,92150.0
2017-07-20 15:05:00,27.78,27.78,27.77,27.78,57640.0,27.78,27.78,27.77,27.78,57640.0
2017-07-20 15:10:00,27.78,27.78,27.76,27.77,90042.0,27.78,27.78,27.76,27.77,90042.0
2017-07-20 15:15:00,27.77,27.77,27.74,27.75,85326.0,27.77,27.77,27.74,27.75,85326.0
2017-07-20 15:20:00,27.75,27.76,27.74,27.76,47561.0,27.75,27.76,27.74,27.76,47561.0
2017-07-20 15:25:00,27.76,27.77,27.74,27.76,108651.0,27.76,27.77,27.74,27.76,108651.0
2017-07-20 15:30:00,27.76,27.78,27.76,27.76,37885.0,27.76,27.78,27.76,27.76,37885.0
2017-07-20 15:35:00,27.76,27.77,27.75,27.76,63570.0,27.76,27.77,27.75,27.76,63570.0
2017-07-20 15:40:00,27.76,27.77,27.75,27.77,56185.0,27.76,27.77,27.75,27.77,56185.0
2017-07-20 15:45:00,27.76,27.78,27.76,27.78,118654.0,27.76,27.78,27.76,27.78,118654.0
2017-07-20 15:50:00,27.78,27.78,27.74,27.75,106033.0,27.78,27.78,27.74,27.75,106033.0
2017-07-20 15:55:00,27.75,27.75,27.73,27.75,371123.0,27.75,27.75,27.73,27.75,371123.0
2017-07-21 09:30:00,27.62,27.74,27.62,27.7,358604.0,27.62,27.74,27.62,27.7,358604.0
2017-07-21 09:35:00,27.7,27.74,27.66,27.7,133920.0,27.7,27.74,27.66,27.7,133920.0
2017-07-21 09:40:00,27.71,27.76,27.7,27.76,94448.0,27.71,27.76,27.7,27.76,94448.0
2017-07-21 09:45:00,27.76,27.76,27.69,27.7,150590.0,27.76,27.76,27.69,27.7,150590.0
2017-07-21 09:50:00,27.7,27.74,27.68,27.74,46399.0,27.7,27.74,27.68,27.74,46399.0
2017-07-21 09:55:00,27.74,27.78,27.73,27.78,59160.0,27.74,27.78,27.73,27.78,59160.0
2017-07-21 10:00:00,27.78,27.83,27.75,27.83,147095.0,27.78,27.83,27.75,27.83,147095.0
2017-07-21 10:05:00,27.83,27.83,27.79,27.8,89111.0,27.83,27.83,27.79,27.8,89111.0
2017-07-21 10:10:00,27.8,27.83,27.79,27.83,112905.0,27.8,27.83,27.79,27.83,112905.0
2017-07-21 10:15:00,27.83,27.84,27.79,27.79,65920.0,27.83,27.84,27.79,27.79,65920.0
2017-07-21 10:20:00,27.79,27.8,27.76,27.76,84633.0,27.79,27.8,27.76,27.76,84633.0
2017-07-21 10:25:00,27.76,27.76,27.73,27.73,55050.0,27.76,27.76,27.73,27.73,55050.0
2017-07-21 10:30:00,27.74,27.78,27.73,27.76,36843.0,27.74,27.78,27.73,27.76,36843.0
2017-07-21 10:35:00,27.76,27.76,27.73,27.75,26689.0,27.76,27.76,27.73,27.75,26689.0
2017-07-21 10:40:00,27.74,27.76,27.74,27.76,72200.0,27.74,27.76,27.74,27.76,72200.0
2017-07-21 10:45:00,27.75,27.79,27.75,27.76,61478.0,27.75,27.79,27.75,27.76,61478.0
2017-07-21 10:50:00,27.76,27.77,27.73,27.73,62113.0,27.76,27.77,27.73,27.73,62113.0
2017-07-21 10:55:00,27.73,27.73,27.69,27.72,42136.0,27.73,27.73,27.69,27.72,42136.0
2017-07-21 11:00:00,27.72,27.74,27.72,27.72,45103.0,27.72,27.74,27.72,27.72,45103.0
2017-07-21 11:05:00,27.72,27.76,27.71,27.76,53378.0,27.72,27.76,27.71,27.76,53378.0
2017-07-21 11:10:00,27.75,27.77,27.75,27.77,50215.0,27.75,27.77,27.75,27.77,50215.0
2017-07-21 11:15:00,27.77,27.77,27.71,27.71,116524.0,27.77,27.77,27.71,27.71,116524.0
2017-07-21 11:20:00,27.71,27.72,27.7,27.7,25154.0,27.71,27.72,27.7,27.7,25154.0
2017-07-21 11:25:00,27.7,27.75,27.69,27.75,62378.0,27.7,27.75,27.69,27.75,62378.0
2017-07-21 11:30:00,27.75,27.79,27.74,27.78,50001.0,27.75,27.79,27.74,27.78,50001.0
2017-07-21 11:35:00,27.78,27.79,27.76,27.76,30351.0,27.78,27.79,27.76,27.76,30351.0
2017-07-21 11:40:00,27.77,27.77,27.74,27.76,42317.0,27.77,27.77,27.74,27.76,42317.0
2017-07-21 11:45:00,27.75,27.79,27.75,27.79,35846.0,27.75,27.79,27.75,27.79,35846.0
2017-07-21 11:50:00,27.79,27.82,27.79,27.8,96502.0,27.79,27.82,27.79,27.8,96502.0
2017-07-21 11:55:00,27.81,27.85,27.8,27.85,9418.0,27.81,27.85,27.8,27.85,9418.0
2017-07-21 12:00:00,27.85,27.85,27.79,27.79,55528.0,27.85,27.85,27.79,27.79,55528.0
2017-07-21 12:05:00,27.8,27.8,27.79,27.8,3500.0,27.8,27.8,27.79,27.8,3500.0
2017-07-21 12:10:00,27.79,27.81,27.79,27.81,11901.0,27.79,27.81,27.79,27.81,11901.0
2017-07-21 12:15:00,27.81,27.82,27.77,27.77,67848.0,27.81,27.82,27.77,27.77,67848.0
2017-07-21 12:20:00,27.77,27.78,27.77,27.77,7081.0,27.77,27.78,27.77,27.77,7081.0
2017-07-21 12:25:00,27.78,27.8,27.77,27.79,20707.0,27.78,27.8,27.77,27.79,20707.0
2017-07-21 12:30:00,27.79,27.79,27.77,27.78,7234.0,27.79,27.79,27.77,27.78,7234.0
2017-07-21 12:35:00,27.78,27.8,27.77,27.78,17378.0,27.78,27.8,27.77,27.78,17378.0
2017-07-21 12:40:00,27.78,27.79,27.77,27.78,11084.0,27.78,27.79,27.77,27.78,11084.0
2017-07-21 12:45:00,27.78,27.79,27.74,27.74,34265.0,27.78,27.79,27.74,27.74,34265.0
2017-07-21 12:50:00,27.74,27.75,27.73,27.73,13070.0,27.74,27.75,27.73,27.73,13070.0
2017-07-21 12:55:00,27.74,27.76,27.73,27.76,22091.0,27.74,27.76,27.73,27.76,22091.0
2017-07-21 13:00:00,27.75,27.76,27.73,27.73,15426.0,27.75,27.76,27.73,27.73,15426.0
2017-07-21 13:05:00,27.74,27.76,27.73,27.76,30219.0,27.74,27.76,27.73,27.76,30219.0
2017-07-21 13:10:00,27.75,27.76,27.72,27.74,12780.0,27.75,27.76,27.72,27.74,12780.0
2017-07-21 13:15:00,27.73,27.74,27.72,27.72,7123.0,27.73,27.74,27.72,27.72,7123.0
2017-07-21 13:20:00,27.72,27.73,27.69,27.7,49091.0,27.72,27.73,27.69,27.7,49091.0
2017-07-21 13:25:00,27.71,27.71,27.69,27.7,14879.0,27.71,27.71,27.69,27.7,14879.0
2017-07-21 13:30:00,27.69,27.7,27.67,27.68,24643.0,27.69,27.7,27.67,27.68,24643.0
2017-07-21 13:35:00,27.68,27.69,27.66,27.67,8235.0,27.68,27.69,27.66,27.67,8235.0
2017-07-21 13:40:00,27.66,27.69,27.66,27.69,7140.0,27.66,27.69,27.66,27.69,7140.0
2017-07-21 13:45:00,27.69,27.69,27.64,27.69,37932.0,27.69,27.69,27.64,27.69,37932.0
2017-07-21 13:50:00,27.69,27.69,27.68,27.69,16731.0,27.69,27.69,27.68,27.69,16731.0
2017-07-21 13:55:00,27.68,27.7,27.67,27.69,22475.0,27.68,27.7,27.67,27.69,22475.0
2017-07-21 14:00:00,27.68,27.69,27.65,27.65,25892.0,27.68,27.69,27.65,27.65,25892.0
2017-07-21 14:05:00,27.65,27.68,27.65,27.67,10246.0,27.65,27.68,27.65,27.67,10246.0
2017-07-21 14:10:00,27.67,27.67,27.65,27.66,10058.0,27.67,27.67,27.65,27.66,10058.0
2017-07-21 14:15:00,27.66,27.66,27.64,27.65,19639.0,27.66,27.66,27.64,27.65,19639.0
2017-07-21 14:20:00,27.64,27.65,27.62,27.63,23779.0,27.64,27.65,27.62,27.63,23779.0
2017-07-21 14:25:00,27.62,27.64,27.62,27.63,14685.0,27.62,27.64,27.62,27.63,14685.0
2017-07-21 14:30:00,27.64,27.64,27.62,27.63,21629.0,27.64,27.64,27.62,27.63,21629.0
2017-07-21 14:35:00,27.63,27.63,27.62,27.63,18868.0,27.63,27.63,27.62,27.63,18868.0
2017-07-21 14:40:00,27.62,27.63,27.62,27.63,25257.0,27.62,27.63,27.62,27.63,25257.0
2017-07-21 14:45:00,27.63,27.63,27.62,27.63,7274.0,27.63,27.63,27.62,27.63,7274.0
2017-07-21 14:50:00,27.63,27.63,27.61,27.62,95504.0,27.63,27.63,27.61,27.62,95504.0
2017-07-21 14:55:00,27.62,27.62,27.59,27.6,24097.0,27.62,27.62,27.59,27.6,24097.0
2017-07-21 15:00:00,27.6,27.6,27.59,27.6,17027.0,27.6,27.6,27.59,27.6,17027.0
2017-07-21 15:05:00,27.59,27.6,27.57,27.57,24961.0,27.59,27.6,27.57,27.57,24961.0
2017-07-21 15:10:00,27.57,27.58,27.57,27.57,21197.0,27.57,27.58,27.57,27.57,21197.0
2017-07-21 15:15:00,27.57,27.58,27.57,27.58,14635.0,27.57,27.58,27.57,27.58,14635.0
2017-07-21 15:20:00,27.57,27.59,27.55,27.58,127846.0,27.57,27.59,27.55,27.58,127846.0
2017-07-21 15:25:00,27.58,27.58,27.55,27.55,53347.0,27.58,27.58,27.55,27.55,53347.0
2017-07-21 15:30:00,27.55,27.57,27.54,27.55,71804.0,27.55,27.57,27.54,27.55,71804.0
2017-07-21 15:35:00,27.55,27.59,27.54,27.59,125989.0,27.55,27.59,27.54,27.59,125989.0
2017-07-21 15:40:00,27.59,27.6,27.58,27.58,87157.0,27.59,27.6,27.58,27.58,87157.0
2017-07-21 15:45:00,27.59,27.61,27.58,27.61,89816.0,27.59,27.61,27.58,27.61,89816.0
2017-07-21 15:50:00,27.6,27.61,27.59,27.61,199236.0,27.6,27.61,27.59,27.61,199236.0
2017-07-21 15:55:00,27.61,27.62,27.6,27.61,230448.0,27.61,27.62,27.6,27.61,230448.0
2017-07-24 09:30:00,27.62,27.65,27.5,27.58,144198.0,27.62,27.65,27.5,27.58,144198.0
2017-07-24 09:35:00,27.58,27.62,27.57,27.58,33861.0,27.58,27.62,27.57,27.58,33861.0
2017-07-24 09:40:00,27.58,27.59,27.47,27.48,56113.0,27.58,27.59,27.47,27.48,56113.0
2017-07-24 09:45:00,27.48,27.51,27.47,27.48,49523.0,27.48,27.51,27.47,27.48,49523.0
2017-07-24 09:50:00,27.48,27.51,27.44,27.45,164843.0,27.48,27.51,27.44,27.45,164843.0
2017-07-24 09:55:00,27.46,27.53,27.45,27.52,83309.0,27.46,27.53,27.45,27.52,83309.0
2017-07-24 10:00:00,27.52,27.58,27.51,27.55,57539.0,27.52,27.58,27.51,27.55,57539.0
2017-07-24 10:05:00,27.55,27.59,27.53,27.57,32634.0,27.55,27.59,27.53,27.57,32634.0
2017-07-24 10:10:00,27.57,27.59,27.56,27.57,19145.0,27.57,27.59,27.56,27.57,19145.0
2017-07-24 10:15:00,27.57,27.59,27.53,27.58,33077.0,27.57,27.59,27.53,27.58,33077.0
2017-07-24 10:20:00,27.58,27.6,27.57,27.6,24417.0,27.58,27.6,27.57,27.6,24417.0
2017-07-24 10:25:00,27.6,27.62,27.55,27.57,37829.0,27.6,27.62,27.55,27.57,37829.0
2017-07-24 10:30:00,27.57,27.58,27.56,27.57,22480.0,27.57,27.58,27.56,27.57,22480.0
2017-07-24 10:35:00,27.57,27.58,27.56,27.57,19793.0,27.57,27.58,27.56,27.57,19793.0
2017-07-24 10:40:00,27.57,27.57,27.52,27.52,30612.0,27.57,27.57,27.52,27.52,30612.0
2017-07-24 10:45:00,27.52,27.53,27.51,27.52,104260.0,27.52,27.53,27.51,27.52,104260.0
2017-07-24 10:50:00,27.53,27.55,27.52,27.54,28699.0,27.53,27.55,27.52,27.54,28699.0
2017-07-24 10:55:00,27.55,27.55,27.52,27.53,58719.0,27.55,27.55,27.52,27.53,58719.0
2017-07-24 11:00:00,27.53,27.54,27.52,27.53,33833.0,27.53,27.54,27.52,27.53,33833.0
2017-07-24 11:05:00,27.54,27.57,27.53,27.57,85695.0,27.54,27.57,27.53,27.57,85695.0
2017-07-24 11:10:00,27.57,27.57,27.54,27.55,47080.0,27.57,27.57,27.54,27.55,47080.0
2017-07-24 11:15:00,27.56,27.6,27.55,27.6,28476.0,27.56,27.6,27.55,27.6,28476.0
2017-07-24 11:20:00,27.6,27.63,27.58,27.63,29266.0,27.6,27.63,27.58,27.63,29266.0
2017-07-24 11:25:00,27.63,27.63,27.55,27.58,116274.0,27.63,27.63,27.55,27.58,116274.0
2017-07-24 11:30:00,27.58,27.61,27.57,27.61,59209.0,27.58,27.61,27.57,27.61,59209.0
2017-07-24 11:35:00,27.61,27.61,27.57,27.6,36451.0,27.61,27.61,27.57,27.6,36451.0
2017-07-24 11:40:00,27.6,27.6,27.58,27.6,31675.0,27.6,27.6,27.58,27.6,31675.0
2017-07-24 11:45:00,27.6,27.61,27.59,27.61,19263.0,27.6,27.61,27.59,27.61,19263.0
2017-07-24 11:50:00,27.61,27.61,27.59,27.59,21461.0,27.61,27.61,27.59,27.59,21461.0
2017-07-24 11:55:00,27.59,27.59,27.56,27.57,32551.0,27.59,27.59,27.56,27.57,32551.0
2017-07-24 12:00:00,27.57,27.61,27.56,27.61,20825.0,27.57,27.61,27.56,27.61,20825.0
2017-07-24 12:05:00,27.61,27.64,27.6,27.61,41392.0,27.61,27.64,27.6,27.61,41392.0
2017-07-24 12:10:00,27.61,27.62,27.6,27.61,26704.0,27.61,27.62,27.6,27.61,26704.0
2017-07-24 12:15:00,27.61,27.61,27.6,27.6,26377.0,27.61,27.61,27.6,27.6,26377.0
2017-07-24 12:20:00,27.6,27.61,27.6,27.61,25615.0,27.6,27.61,27.6,27.61,25615.0
2017-07-24 12:25:00,27.61,27.61,27.6,27.6,15741.0,27.61,27.61,27.6,27.6,15741.0
2017-07-24 12:30:00,27.61,27.61,27.59,27.6,81211.0,27.61,27.61,27.59,27.6,81211.0
2017-07-24 12:35:00,27.59,27.61,27.58,27.61,48857.0,27.59,27.61,27.58,27.61,48857.0
2017-07-24 12:40:00,27.61,27.61,27.6,27.61,13514.0,27.61,27.61,27.6,27.61,13514.0
2017-07-24 12:45:00,27.61,27.62,27.6,27.61,40692.0,27.61,27.62,27.6,27.61,40692.0
2017-07-24 12:50:00,27.61,27.61,27.58,27.6,90528.0,27.61,27.61,27.58,27.6,90528.0
2017-07-24 12:55:00,27.6,27.6,27.59,27.6,14244.0,27.6,27.6,27.59,27.6,14244.0
2017-07-24 13:00:00,27.6,27.6,27.58,27.59,23381.0,27.6,27.6,27.58,27.59,23381.0
2017-07-24 13:05:00,27.59,27.59,27.57,27.59,84375.0,27.59,27.59,27.57,27.59,84375.0
2017-07-24 13:10:00,27.59,27.62,27.57,27.62,180337.0,27.59,27.62,27.57,27.62,180337.0
2017-07-24 13:15:00,27.61,27.7,27.6,27.68,175749.0,27.61,27.7,27.6,27.68,175749.0
2017-07-24 13:20:00,27.68,27.69,27.63,27.65,114197.0,27.68,27.69,27.63,27.65,114197.0
2017-07-24 13:25:00,27.65,27.66,27.64,27.65,44267.0,27.65,27.66,27.64,27.65,44267.0
2017-07-24 13:30:00,27.65,27.65,27.64,27.64,37657.0,27.65,27.65,27.64,27.64,37657.0
2017-07-24 13:35:00,27.64,27.65,27.62,27.62,29192.0,27.64,27.65,27.62,27.62,29192.0
2017-07-24 13:40:00,27.63,27.65,27.62,27.65,14217.0,27.63,27.65,27.62,27.65,14217.0
2017-07-24 13:45:00,27.64,27.65,27.64,27.64,12759.0,27.64,27.65,27.64,27.64,12759.0
2017-07-24 13:50:00,27.64,27.65,27.63,27.64,21952.0,27.64,27.65,27.63,27.64,21952.0
2017-07-24 13:55:00,27.65,27.65,27.64,27.64,8478.0,27.65,27.65,27.64,27.64,8478.0
2017-07-24 14:00:00,27.65,27.65,27.64,27.65,12950.0,27.65,27.65,27.64,27.65,12950.0
2017-07-24 14:05:00,27.64,27.65,27.64,27.65,14110.0,27.64,27.65,27.64,27.65,14110.0
2017-07-24 14:10:00,27.65,27.65,27.64,27.65,9091.0,27.65,27.65,27.64,27.65,9091.0
2017-07-24 14:15:00,27.64,27.66,27.64,27.64,48840.0,27.64,27.66,27.64,27.64,48840.0
2017-07-24 14:20:00,27.64,27.66,27.64,27.65,44251.0,27.64,27.66,27.64,27.65,44251.0
2017-07-24 14:25:00,27.64,27.66,27.64,27.65,27957.0,27.64,27.66,27.64,27.65,27957.0
2017-07-24 14:30:00,27.65,27.66,27.62,27.63,140082.0,27.65,27.66,27.62,27.63,140082.0
2017-07-24 14:35:00,27.63,27.64,27.62,27.63,62809.0,27.63,27.64,27.62,27.63,62809.0
2017-07-24 14:40:00,27.63,27.63,27.6,27.63,91538.0,27.63,27.63,27.6,27.63,91538.0
2017-07-24 14:45:00,27.62,27.63,27.62,27.63,10598.0,27.62,27.63,27.62,27.63,10598.0
2017-07-24 14:50:00,27.63,27.67,27.62,27.65,66753.0,27.63,27.67,27.62,27.65,66753.0
2017-07-24 14:55:00,27.65,27.65,27.61,27.63,41120.0,27.65,27.65,27.61,27.63,41120.0
2017-07-24 15:00:00,27.64,27.65,27.63,27.65,26069.0,27.64,27.65,27.63,27.65,26069.0
2017-07-24 15:05:00,27.64,27.65,27.63,27.64,20929.0,27.64,27.65,27.63,27.64,20929.0
2017-07-24 15:10:00,27.64,27.66,27.63,27.66,81650.0,27.64,27.66,27.63,27.66,81650.0
2017-07-24 15:15:00,27.66,27.69,27.65,27.68,44598.0,27.66,27.69,27.65,27.68,44598.0
2017-07-24 15:20:00,27.68,27.68,27.67,27.67,35942.0,27.68,27.68,27.67,27.67,35942.0
2017-07-24 15:25:00,27.68,27.68,27.65,27.67,84980.0,27.68,27.68,27.65,27.67,84980.0
2017-07-24 15:30:00,27.66,27.67,27.66,27.67,22488.0,27.66,27.67,27.66,27.67,22488.0
2017-07-24 15:35:00,27.67,27.67,27.66,27.66,52641.0,27.67,27.67,27.66,27.66,52641.0
2017-07-24 15:40:00,27.67,27.67,27.62,27.63,147964.0,27.67,27.67,27.62,27.63,147964.0
2017-07-24 15:45:00,27.63,27.64,27.61,27.64,223452.0,27.63,27.64,27.61,27.64,223452.0
2017-07-24 15:50:00,27.63,27.64,27.59,27.63,170842.0,27.63,27.64,27.59,27.63,170842.0
2017-07-24 15:55:00,27.63,27.66,27.61,27.63,357571.0,27.63,27.66,27.61,27.63,357571.0
2017-07-25 09:30:00,27.72,27.77,27.64,27.66,74009.0,27.72,27.77,27.64,27.66,74009.0
2017-07-25 09:35:00,27.66,27.67,27.6,27.63,50353.0,27.66,27.67,27.6,27.63,50353.0
2017-07-25 09:40:00,27.64,27.65,27.61,27.63,60114.0,27.64,27.65,27.61,27.63,60114.0
2017-07-25 09:45:00,27.62,27.62,27.54,27.59,84958.0,27.62,27.62,27.54,27.59,84958.0
2017-07-25 09:50:00,27.58,27.65,27.57,27.64,59666.0,27.58,27.65,27.57,27.64,59666.0
2017-07-25 09:55:00,27.64,27.66,27.62,27.64,28331.0,27.64,27.66,27.62,27.64,28331.0
2017-07-25 10:00:00,27.64,27.67,27.61,27.64,36706.0,27.64,27.67,27.61,27.64,36706.0
2017-07-25 10:05:00,27.64,27.65,27.62,27.62,32608.0,27.64,27.65,27.62,27.62,32608.0
2017-07-25 10:10:00,27.62,27.63,27.61,27.61,47183.0,27.62,27.63,27.61,27.61,47183.0
2017-07-25 10:15:00,27.62,27.62,27.6,27.61,61576.0,27.62,27.62,27.6,27.61,61576.0
2017-07-25 10:20:00,27.61,27.63,27.6,27.62,76422.0,27.61,27.63,27.6,27.62,76422.0
2017-07-25 10:25:00,27.62,27.68,27.61,27.66,129146.0,27.62,27.68,27.61,27.66,129146.0
2017-07-25 10:30:00,27.67,27.81,27.66,27.74,353192.0,27.67,27.81,27.66,27.74,353192.0
2017-07-25 10:35:00,27.74,27.74,27.67,27.68,97855.0,27.74,27.74,27.67,27.68,97855.0
2017-07-25 10:40:00,27.68,27.69,27.66,27.68,74160.0,27.68,27.69,27.66,27.68,74160.0
2017-07-25 10:45:00,27.68,27.68,27.62,27.63,100226.0,27.68,27.68,27.62,27.63,100226.0
2017-07-25 10:50:00,27.62,27.64,27.62,27.64,17210.0,27.62,27.64,27.62,27.64,17210.0
2017-07-25 10:55:00,27.63,27.64,27.6,27.6,33731.0,27.63,27.64,27.6,27.6,33731.0
2017-07-25 11:00:00,27.6,27.64,27.59,27.63,66183.0,27.6,27.64,27.59,27.63,66183.0
2017-07-25 11:05:00,27.63,27.63,27.6,27.63,27224.0,27.63,27.63,27.6,27.63,27224.0
2017-07-25 11:10:00,27.63,27.63,27.61,27.62,28837.0,27.63,27.63,27.61,27.62,28837.0
2017-07-25 11:15:00,27.63,27.63,27.58,27.62,71703.0,27.63,27.63,27.58,27.62,71703.0
2017-07-25 11:20:00,27.62,27.62,27.59,27.6,12499.0,27.62,27.62,27.59,27.6,12499.0
2017-07-25 11:25:00,27.6,27.62,27.59,27.6,34437.0,27.6,27.62,27.59,27.6,34437.0
2017-07-25 11:30:00,27.6,27.61,27.58,27.59,20131.0,27.6,27.61,27.58,27.59,20131.0
2017-07-25 11:35:00,27.59,27.62,27.58,27.6,29847.0,27.59,27.62,27.58,27.6,29847.0
2017-07-25 11:40:00,27.61,27.61,27.57,27.6,24938.0,27.61,27.61,27.57,27.6,24938.0
2017-07-25 11:45:00,27.6,27.61,27.58,27.61,12565.0,27.6,27.61,27.58,27.61,12565.0
2017-07-25 11:50:00,27.61,27.62,27.58,27.59,15763.0,27.61,27.62,27.58,27.59,15763.0
2017-07-25 11:55:00,27.58,27.61,27.58,27.59,14678.0,27.58,27.61,27.58,27.59,14678.0
2017-07-25 12:00:00,27.59,27.6,27.57,27.58,20152.0,27.59,27.6,27.57,27.58,20152.0
2017-07-25 12:05:00,27.58,27.59,27.56,27.57,45773.0,27.58,27.59,27.56,27.57,45773.0
2017-07-25 12:10:00,27.56,27.57,27.53,27.54,43881.0,27.56,27.57,27.53,27.54,43881.0
2017-07-25 12:15:00,27.54,27.55,27.51,27.54,32634.0,27.54,27.55,27.51,27.54,32634.0
2017-07-25 12:20:00,27.54,27.56,27.52,27.53,17749.0,27.54,27.56,27.52,27.53,17749.0
2017-07-25 12:25:00,27.53,27.54,27.51,27.54,45266.0,27.53,27.54,27.51,27.54,45266.0
2017-07-25 12:30:00,27.54,27.57,27.53,27.56,22919.0,27.54,27.57,27.53,27.56,22919.0
2017-07-25 12:35:00,27.56,27.58,27.56,27.57,18277.0,27.56,27.58,27.56,27.57,18277.0
2017-07-25 12:40:00,27.57,27.6,27.56,27.6,22125.0,27.57,27.6,27.56,27.6,22125.0
2017-07-25 12:45:00,27.6,27.61,27.59,27.61,10183.0,27.6,27.61,27.59,27.61,10183.0
2017-07-25 12:50:00,27.61,27.62,27.59,27.6,22417.0,27.61,27.62,27.59,27.6,22417.0
2017-07-25 12:55:00,27.6,27.61,27.58,27.6,19009.0,27.6,27.61,27.58,27.6,19009.0
2017-07-25 13:00:00,27.61,27.63,27.6,27.61,15425.0,27.61,27.63,27.6,27.61,15425.0
2017-07-25 13:05:00,27.61,27.62,27.59,27.62,53886.0,27.61,27.62,27.59,27.62,53886.0
2017-07-25 13:10:00,27.62,27.64,27.62,27.63,14336.0,27.62,27.64,27.62,27.63,14336.0
2017-07-25 13:15:00,27.63,27.65,27.63,27.63,33597.0,27.63,27.65,27.63,27.63,33597.0
2017-07-25 13:20:00,27.64,27.65,27.63,27.64,18671.0,27.64,27.65,27.63,27.64,18671.0
2017-07-25 13:25:00,27.64,27.65,27.63,27.65,26532.0,27.64,27.65,27.63,27.65,26532.0
2017-07-25 13:30:00,27.66,27.66,27.63,27.65,22249.0,27.66,27.66,27.63,27.65,22249.0
2017-07-25 13:35:00,27.65,27.66,27.61,27.61,57624.0,27.65,27.66,27.61,27.61,57624.0
2017-07-25 13:40:00,27.61,27.62,27.61,27.61,12593.0,27.61,27.62,27.61,27.61,12593.0
2017-07-25 13:45:00,27.61,27.64,27.6,27.61,55749.0,27.61,27.64,27.6,27.61,55749.0
2017-07-25 13:50:00,27.61,27.62,27.6,27.61,20597.0,27.61,27.62,27.6,27.61,20597.0
2017-07-25 13:55:00,27.61,27.62,27.59,27.61,22311.0,27.61,27.62,27.59,27.61,22311.0
2017-07-25 14:00:00,27.61,27.62,27.6,27.62,31853.0,27.61,27.62,27.6,27.62,31853.0
2017-07-25 14:05:00,27.61,27.63,27.59,27.63,46491.0,27.61,27.63,27.59,27.63,46491.0
2017-07-25 14:10:00,27.62,27.64,27.61,27.62,39280.0,27.62,27.64,27.61,27.62,39280.0
2017-07-25 14:15:00,27.62,27.63,27.59,27.59,23070.0,27.62,27.63,27.59,27.59,23070.0
2017-07-25 14:20:00,27.59,27.61,27.58,27.61,20177.0,27.59,27.61,27.58,27.61,20177.0
2017-07-25 14:25:00,27.61,27.63,27.6,27.62,27384.0,27.61,27.63,27.6,27.62,27384.0
2017-07-25 14:30:00,27.61,27.62,27.6,27.6,23105.0,27.61,27.62,27.6,27.6,23105.0
2017-07-25 14:35:00,27.61,27.61,27.59,27.61,28279.0,27.61,27.61,27.59,27.61,28279.0
2017-07-25 14:40:00,27.61,27.64,27.6,27.64,38918.0,27.61,27.64,27.6,27.64,38918.0
2017-07-25 14:45:00,27.64,27.64,27.62,27.64,22647.0,27.64,27.64,27.62,27.64,22647.0
2017-07-25 14:50:00,27.63,27.64,27.63,27.64,20118.0,27.63,27.64,27.63,27.64,20118.0
2017-07-25 14:55:00,27.64,27.66,27.63,27.66,36645.0,27.64,27.66,27.63,27.66,36645.0
2017-07-25 15:00:00,27.65,27.65,27.61,27.62,54282.0,27.65,27.65,27.61,27.62,54282.0
2017-07-25 15:05:00,27.62,27.63,27.61,27.62,20713.0,27.62,27.63,27.61,27.62,20713.0
2017-07-25 15:10:00,27.62,27.62,27.57,27.58,48467.0,27.62,27.62,27.57,27.58,48467.0
2017-07-25 15:15:00,27.58,27.59,27.57,27.58,18002.0,27.58,27.59,27.57,27.58,18002.0
2017-07-25 15:20:00,27.59,27.59,27.54,27.54,68409.0,27.59,27.59,27.54,27.54,68409.0
2017-07-25 15:25:00,27.55,27.59,27.54,27.58,62098.0,27.55,27.59,27.54,27.58,62098.0
2017-07-25 15:30:00,27.58,27.58,27.56,27.57,71127.0,27.58,27.58,27.56,27.57,71127.0
2017-07-25 15:35:00,27.57,27.6,27.56,27.58,177514.0,27.57,27.6,27.56,27.58,177514.0
2017-07-25 15:40:00,27.58,27.6,27.56,27.58,145148.0,27.58,27.6,27.56,27.58,145148.0
2017-07-25 15:45:00,27.58,27.58,27.57,27.57,46752.0,27.58,27.58,27.57,27.57,46752.0
2017-07-25 15:50:00,27.58,27.58,27.56,27.57,101560.0,27.58,27.58,27.56,27.57,101560.0
2017-07-25 15:55:00,27.56,27.59,27.56,27.58,247566.0,27.56,27.59,27.56,27.58,247566.0
2017-07-26 09:30:00,27.53,27.57,27.49,27.54,55910.0,27.53,27.57,27.49,27.54,55910.0
2017-07-26 09:35:00,27.54,27.58,27.52,27.54,44965.0,27.54,27.58,27.52,27.54,44965.0
2017-07-26 09:40:00,27.55,27.59,27.54,27.55,42450.0,27.55,27.59,27.54,27.55,42450.0
2017-07-26 09:45:00,27.55,27.59,27.53,27.55,25502.0,27.55,27.59,27.53,27.55,25502.0
2017-07-26 09:50:00,27.55,27.58,27.52,27.57,40035.0,27.55,27.58,27.52,27.57,40035.0
2017-07-26 09:55:00,27.56,27.6,27.55,27.6,33274.0,27.56,27.6,27.55,27.6,33274.0
2017-07-26 10:00:00,27.59,27.62,27.57,27.58,54746.0,27.59,27.62,27.57,27.58,54746.0
2017-07-26 10:05:00,27.59,27.59,27.55,27.57,41112.0,27.59,27.59,27.55,27.57,41112.0
2017-07-26 10:10:00,27.57,27.58,27.55,27.57,35373.0,27.57,27.58,27.55,27.57,35373.0
2017-07-26 10:15:00,27.57,27.6,27.55,27.55,59097.0,27.57,27.6,27.55,27.55,59097.0
2017-07-26 10:20:00,27.55,27.57,27.52,27.55,34032.0,27.55,27.57,27.52,27.55,34032.0
2017-07-26 10:25:00,27.55,27.56,27.53,27.55,29216.0,27.55,27.56,27.53,27.55,29216.0
2017-07-26 10:30:00,27.55,27.55,27.52,27.53,22639.0,27.55,27.55,27.52,27.53,22639.0
2017-07-26 10:35:00,27.54,27.57,27.52,27.53,36483.0,27.54,27.57,27.52,27.53,36483.0
2017-07-26 10:40:00,27.53,27.53,27.48,27.5,42163.0,27.53,27.53,27.48,27.5,42163.0
2017-07-26 10:45:00,27.5,27.5,27.45,27.49,38937.0,27.5,27.5,27.45,27.49,38937.0
2017-07-26 10:50:00,27.48,27.51,27.47,27.5,28856.0,27.48,27.51,27.47,27.5,28856.0
2017-07-26 10:55:00,27.5,27.52,27.5,27.51,20964.0,27.5,27.52,27.5,27.51,20964.0
2017-07-26 11:00:00,27.51,27.53,27.51,27.52,23872.0,27.51,27.53,27.51,27.52,23872.0
2017-07-26 11:05:00,27.52,27.53,27.51,27.52,38354.0,27.52,27.53,27.51,27.52,38354.0
2017-07-26 11:10:00,27.52,27.54,27.51,27.54,21600.0,27.52,27.54,27.51,27.54,21600.0
2017-07-26 11:15:00,27.54,27.54,27.51,27.53,86750.0,27.54,27.54,27.51,27.53,86750.0
2017-07-26 11:20:00,27.53,27.56,27.52,27.55,74588.0,27.53,27.56,27.52,27.55,74588.0
2017-07-26 11:25:00,27.56,27.6,27.55,27.59,64494.0,27.56,27.6,27.55,27.59,64494.0
2017-07-26 11:30:00,27.59,27.59,27.56,27.57,20409.0,27.59,27.59,27.56,27.57,20409.0
2017-07-26 11:35:00,27.56,27.57,27.56,27.56,24892.0,27.56,27.57,27.56,27.56,24892.0
2017-07-26 11:40:00,27.57,27.57,27.55,27.56,24770.0,27.57,27.57,27.55,27.56,24770.0
2017-07-26 11:45:00,27.56,27.57,27.54,27.55,19658.0,27.56,27.57,27.54,27.55,19658.0
2017-07-26 11:50:00,27.55,27.55,27.5,27.5,27153.0,27.55,27.55,27.5,27.5,27153.0
2017-07-26 11:55:00,27.51,27.53,27.49,27.53,33148.0,27.51,27.53,27.49,27.53,33148.0
2017-07-26 12:00:00,27.52,27.55,27.52,27.55,17595.0,27.52,27.55,27.52,27.55,17595.0
2017-07-26 12:05:00,27.54,27.55,27.53,27.54,11569.0,27.54,27.55,27.53,27.54,11569.0
2017-07-26 12:10:00,27.54,27.54,27.53,27.54,11790.0,27.54,27.54,27.53,27.54,11790.0
2017-07-26 12:15:00,27.54,27.54,27.52,27.52,19109.0,27.54,27.54,27.52,27.52,19109.0
2017-07-26 12:20:00,27.53,27.54,27.51,27.52,38702.0,27.53,27.54,27.51,27.52,38702.0
2017-07-26 12:25:00,27.52,27.52,27.48,27.49,21198.0,27.52,27.52,27.48,27.49,21198.0
2017-07-26 12:30:00,27.49,27.49,27.44,27.45,32735.0,27.49,27.49,27.44,27.45,32735.0
2017-07-26 12:35:00,27.44,27.47,27.44,27.46,36300.0,27.44,27.47,27.44,27.46,36300.0
2017-07-26 12:40:00,27.46,27.46,27.45,27.46,10925.0,27.46,27.46,27.45,27.46,10925.0
2017-07-26 12:45:00,27.46,27.46,27.45,27.46,12962.0,27.46,27.46,27.45,27.46,12962.0
2017-07-26 12:50:00,27.46,27.46,27.42,27.43,60942.0,27.46,27.46,27.42,27.43,60942.0
2017-07-26 12:55:00,27.43,27.45,27.41,27.44,49026.0,27.43,27.45,27.41,27.44,49026.0
2017-07-26 13:00:00,27.43,27.43,27.4,27.41,20762.0,27.43,27.43,27.4,27.41,20762.0
2017-07-26 13:05:00,27.41,27.42,27.39,27.39,60869.0,27.41,27.42,27.39,27.39,60869.0
2017-07-26 13:10:00,27.39,27.44,27.39,27.44,21389.0,27.39,27.44,27.39,27.44,21389.0
2017-07-26 13:15:00,27.44,27.45,27.42,27.43,35471.0,27.44,27.45,27.42,27.43,35471.0
2017-07-26 13:20:00,27.43,27.43,27.41,27.42,10501.0,27.43,27.43,27.41,27.42,10501.0
2017-07-26 13:25:00,27.42,27.43,27.41,27.43,18443.0,27.42,27.43,27.41,27.43,18443.0
2017-07-26 13:30:00,27.43,27.44,27.42,27.44,20343.0,27.43,27.44,27.42,27.44,20343.0
2017-07-26 13:35:00,27.44,27.45,27.43,27.44,35150.0,27.44,27.45,27.43,27.44,35150.0
2017-07-26 13:40:00,27.44,27.44,27.41,27.42,58714.0,27.44,27.44,27.41,27.42,58714.0
2017-07-26 13:45:00,27.41,27.42,27.41,27.42,21497.0,27.41,27.42,27.41,27.42,21497.0
2017-07-26 13:50:00,27.41,27.42,27.41,27.41,27501.0,27.41,27.42,27.41,27.41,27501.0
2017-07-26 13:55:00,27.41,27.42,27.36,27.37,59288.0,27.41,27.42,27.36,27.37,59288.0
2017-07-26 14:00:00,27.37,27.41,27.36,27.4,43128.0,27.37,27.41,27.36,27.4,43128.0
2017-07-26 14:05:00,27.4,27.4,27.38,27.39,55362.0,27.4,27.4,27.38,27.39,55362.0
2017-07-26 14:10:00,27.38,27.4,27.37,27.38,65859.0,27.38,27.4,27.37,27.38,65859.0
2017-07-26 14:15:00,27.38,27.39,27.35,27.36,61093.0,27.38,27.39,27.35,27.36,61093.0
2017-07-26 14:20:00,27.36,27.38,27.35,27.37,43274.0,27.36,27.38,27.35,27.37,43274.0
2017-07-26 14:25:00,27.37,27.42,27.36,27.42,33703.0,27.37,27.42,27.36,27.42,33703.0
2017-07-26 14:30:00,27.42,27.43,27.39,27.39,59034.0,27.42,27.43,27.39,27.39,59034.0
2017-07-26 14:35:00,27.39,27.41,27.39,27.41,19501.0,27.39,27.41,27.39,27.41,19501.0
2017-07-26 14:40:00,27.41,27.44,27.4,27.44,40077.0,27.41,27.44,27.4,27.44,40077.0
2017-07-26 14:45:00,27.44,27.44,27.42,27.44,38910.0,27.44,27.44,27.42,27.44,38910.0
2017-07-26 14:50:00,27.44,27.44,27.42,27.43,49894.0,27.44,27.44,27.42,27.43,49894.0
2017-07-26 14:55:00,27.42,27.43,27.37,27.38,49474.0,27.42,27.43,27.37,27.38,49474.0
2017-07-26 15:00:00,27.38,27.39,27.37,27.38,65637.0,27.38,27.39,27.37,27.38,65637.0
2017-07-26 15:05:00,27.38,27.42,27.37,27.41,80716.0,27.38,27.42,27.37,27.41,80716.0
2017-07-26 15:10:00,27.41,27.41,27.38,27.4,48042.0,27.41,27.41,27.38,27.4,48042.0
2017-07-26 15:15:00,27.39,27.42,27.39,27.39,88636.0,27.39,27.42,27.39,27.39,88636.0
2017-07-26 15:20:00,27.39,27.4,27.38,27.39,48681.0,27.39,27.4,27.38,27.39,48681.0
2017-07-26 15:25:00,27.4,27.41,27.38,27.4,61994.0,27.4,27.41,27.38,27.4,61994.0
2017-07-26 15:30:00,27.39,27.41,27.39,27.41,42082.0,27.39,27.41,27.39,27.41,42082.0
2017-07-26 15:35:00,27.41,27.41,27.4,27.41,83158.0,27.41,27.41,27.4,27.41,83158.0
2017-07-26 15:40:00,27.41,27.42,27.39,27.39,114480.0,27.41,27.42,27.39,27.39,114480.0
2017-07-26 15:45:00,27.39,27.4,27.36,27.37,163437.0,27.39,27.4,27.36,27.37,163437.0
2017-07-26 15:50:00,27.37,27.38,27.35,27.38,209383.0,27.37,27.38,27.35,27.38,209383.0
2017-07-26 15:55:00,27.38,27.44,27.36,27.42,404886.0,27.38,27.44,27.36,27.42,404886.0
2017-07-27 09:30:00,27.24,27.3,27.0,27.01,834204.0,27.24,27.3,27.0,27.01,834204.0
2017-07-27 09:35:00,27.0,27.05,26.76,26.76,436111.0,27.0,27.05,26.76,26.76,436111.0
2017-07-27 09:40:00,26.77,26.88,26.68,26.76,418916.0,26.77,26.88,26.68,26.76,418916.0
2017-07-27 09:45:00,26.76,26.94,26.72,26.92,321664.0,26.76,26.94,26.72,26.92,321664.0
2017-07-27 09:50:00,26.93,27.0,26.92,26.94,395055.0,26.93,27.0,26.92,26.94,395055.0
2017-07-27 09:55:00,26.94,27.09,26.93,27.07,402382.0,26.94,27.09,26.93,27.07,402382.0
2017-07-27 10:00:00,27.08,27.25,27.07,27.21,678185.0,27.08,27.25,27.07,27.21,678185.0
2017-07-27 10:05:00,27.2,27.21,27.06,27.15,241180.0,27.2,27.21,27.06,27.15,241180.0
2017-07-27 10:10:00,27.15,27.16,27.06,27.1,84973.0,27.15,27.16,27.06,27.1,84973.0
2017-07-27 10:15:00,27.11,27.17,27.08,27.1,69423.0,27.11,27.17,27.08,27.1,69423.0
2017-07-27 10:20:00,27.11,27.15,27.09,27.14,430210.0,27.11,27.15,27.09,27.14,430210.0
2017-07-27 10:25:00,27.14,27.22,27.12,27.17,252232.0,27.14,27.22,27.12,27.17,252232.0
2017-07-27 10:30:00,27.16,27.17,27.11,27.15,361743.0,27.16,27.17,27.11,27.15,361743.0
2017-07-27 10:35:00,27.15,27.42,27.15,27.37,341864.0,27.15,27.42,27.15,27.37,341864.0
2017-07-27 10:40:00,27.38,27.51,27.31,27.31,314992.0,27.38,27.51,27.31,27.31,314992.0
2017-07-27 10:45:00,27.31,27.4,27.28,27.3,188011.0,27.31,27.4,27.28,27.3,188011.0
2017-07-27 10:50:00,27.3,27.42,27.28,27.3,134482.0,27.3,27.42,27.28,27.3,134482.0
2017-07-27 10:55:00,27.3,27.38,27.29,27.32,68220.0,27.3,27.38,27.29,27.32,68220.0
2017-07-27 11:00:00,27.32,27.34,27.24,27.26,148891.0,27.32,27.34,27.24,27.26,148891.0
2017-07-27 11:05:00,27.26,27.31,27.23,27.25,96731.0,27.26,27.31,27.23,27.25,96731.0
2017-07-27 11:10:00,27.25,27.26,27.2,27.24,58930.0,27.25,27.26,27.2,27.24,58930.0
2017-07-27 11:15:00,27.25,27.26,27.2,27.22,46487.0,27.25,27.26,27.2,27.22,46487.0
2017-07-27 11:20:00,27.21,27.24,27.2,27.23,35913.0,27.21,27.24,27.2,27.23,35913.0
2017-07-27 11:25:00,27.23,27.23,27.18,27.19,36804.0,27.23,27.23,27.18,27.19,36804.0
2017-07-27 11:30:00,27.19,27.22,27.11,27.12,2594126.0,27.19,27.22,27.11,27.12,2594126.0
2017-07-27 11:35:00,27.12,27.19,27.08,27.18,119202.0,27.12,27.19,27.08,27.18,119202.0
2017-07-27 11:40:00,27.18,27.2,27.15,27.17,52861.0,27.18,27.2,27.15,27.17,52861.0
2017-07-27 11:45:00,27.17,27.22,27.15,27.22,76635.0,27.17,27.22,27.15,27.22,76635.0
2017-07-27 11:50:00,27.21,27.24,27.18,27.2,72042.0,27.21,27.24,27.18,27.2,72042.0
2017-07-27 11:55:00,27.19,27.22,27.16,27.2,52868.0,27.19,27.22,27.16,27.2,52868.0
2017-07-27 12:00:00,27.19,27.22,27.15,27.17,57034.0,27.19,27.22,27.15,27.17,57034.0
2017-07-27 12:05:00,27.17,27.18,27.14,27.17,65170.0,27.17,27.18,27.14,27.17,65170.0
2017-07-27 12:10:00,27.16,27.19,27.14,27.19,64608.0,27.16,27.19,27.14,27.19,64608.0
2017-07-27 12:15:00,27.18,27.18,27.14,27.17,47779.0,27.18,27.18,27.14,27.17,47779.0
2017-07-27 12:20:00,27.16,27.19,27.15,27.16,37569.0,27.16,27.19,27.15,27.16,37569.0
2017-07-27 12:25:00,27.16,27.16,27.14,27.15,60450.0,27.16,27.16,27.14,27.15,60450.0
2017-07-27 12:30:00,27.16,27.16,27.14,27.14,60923.0,27.16,27.16,27.14,27.14,60923.0
2017-07-27 12:35:00,27.14,27.15,27.12,27.14,39886.0,27.14,27.15,27.12,27.14,39886.0
2017-07-27 12:40:00,27.14,27.19,27.12,27.18,78531.0,27.14,27.19,27.12,27.18,78531.0
2017-07-27 12:45:00,27.18,27.21,27.17,27.2,62201.0,27.18,27.21,27.17,27.2,62201.0
2017-07-27 12:50:00,27.2,27.21,27.19,27.2,48507.0,27.2,27.21,27.19,27.2,48507.0
2017-07-27 12:55:00,27.2,27.21,27.15,27.17,66277.0,27.2,27.21,27.15,27.17,66277.0
2017-07-27 13:00:00,27.17,27.17,27.11,27.11,147102.0,27.17,27.17,27.11,27.11,147102.0
2017-07-27 13:05:00,27.12,27.12,27.05,27.06,65976.0,27.12,27.12,27.05,27.06,65976.0
2017-07-27 13:10:00,27.06,27.09,27.06,27.08,59526.0,27.06,27.09,27.06,27.08,59526.0
2017-07-27 13:15:00,27.07,27.14,27.03,27.05,100649.0,27.07,27.14,27.03,27.05,100649.0
2017-07-27 13:20:00,27.05,27.05,26.98,26.98,62242.0,27.05,27.05,26.98,26.98,62242.0
2017-07-27 13:25:00,26.98,27.0,26.93,26.94,58634.0,26.98,27.0,26.93,26.94,58634.0
2017-07-27 13:30:00,26.95,27.0,26.93,26.94,63835.0,26.95,27.0,26.93,26.94,63835.0
2017-07-27 13:35:00,26.94,26.96,26.89,26.9,34418.0,26.94,26.96,26.89,26.9,34418.0
2017-07-27 13:40:00,26.89,26.98,26.89,26.96,40494.0,26.89,26.98,26.89,26.96,40494.0
2017-07-27 13:45:00,26.96,27.03,26.95,27.0,30863.0,26.96,27.03,26.95,27.0,30863.0
2017-07-27 13:50:00,27.0,27.07,26.98,27.06,34825.0,27.0,27.07,26.98,27.06,34825.0
2017-07-27 13:55:00,27.05,27.05,26.99,27.0,39095.0,27.05,27.05,26.99,27.0,39095.0
2017-07-27 14:00:00,27.0,27.05,27.0,27.03,42372.0,27.0,27.05,27.0,27.03,42372.0
2017-07-27 14:05:00,27.03,27.05,27.01,27.05,43796.0,27.03,27.05,27.01,27.05,43796.0
2017-07-27 14:10:00,27.05,27.09,27.03,27.07,62819.0,27.05,27.09,27.03,27.07,62819.0
2017-07-27 14:15:00,27.07,27.09,27.06,27.06,29146.0,27.07,27.09,27.06,27.06,29146.0
2017-07-27 14:20:00,27.06,27.08,27.05,27.08,41963.0,27.06,27.08,27.05,27.08,41963.0
2017-07-27 14:25:00,27.08,27.08,27.02,27.04,42996.0,27.08,27.08,27.02,27.04,42996.0
2017-07-27 14:30:00,27.04,27.05,26.98,26.99,42512.0,27.04,27.05,26.98,26.99,42512.0
2017-07-27 14:35:00,26.98,27.01,26.98,26.99,56242.0,26.98,27.01,26.98,26.99,56242.0
2017-07-27 14:40:00,26.99,26.99,26.94,26.96,57006.0,26.99,26.99,26.94,26.96,57006.0
2017-07-27 14:45:00,26.96,26.98,26.93,26.94,89799.0,26.96,26.98,26.93,26.94,89799.0
2017-07-27 14:50:00,26.94,26.94,26.91,26.92,51950.0,26.94,26.94,26.91,26.92,51950.0
2017-07-27 14:55:00,26.92,26.93,26.91,26.92,88679.0,26.92,26.93,26.91,26.92,88679.0
2017-07-27 15:00:00,26.93,26.94,26.92,26.92,66543.0,26.93,26.94,26.92,26.92,66543.0
2017-07-27 15:05:00,26.92,26.94,26.92,26.93,39606.0,26.92,26.94,26.92,26.93,39606.0
2017-07-27 15:10:00,26.92,26.93,26.92,26.92,42090.0,26.92,26.93,26.92,26.92,42090.0
2017-07-27 15:15:00,26.92,26.96,26.92,26.94,75879.0,26.92,26.96,26.92,26.94,75879.0
2017-07-27 15:20:00,26.95,26.96,26.93,26.95,57583.0,26.95,26.96,26.93,26.95,57583.0
2017-07-27 15:25:00,26.94,26.95,26.92,26.93,66863.0,26.94,26.95,26.92,26.93,66863.0
2017-07-27 15:30:00,26.94,26.96,26.93,26.96,150781.0,26.94,26.96,26.93,26.96,150781.0
2017-07-27 15:35:00,26.96,27.03,26.95,27.03,147471.0,26.96,27.03,26.95,27.03,147471.0
2017-07-27 15:40:00,27.02,27.07,27.01,27.05,220618.0,27.02,27.07,27.01,27.05,220618.0
2017-07-27 15:45:00,27.05,27.09,27.05,27.08,218378.0,27.05,27.09,27.05,27.08,218378.0
2017-07-27 15:50:00,27.08,27.08,27.0,27.04,230538.0,27.08,27.08,27.0,27.04,230538.0
2017-07-27 15:55:00,27.04,27.06,26.99,27.05,424013.0,27.04,27.06,26.99,27.05,424013.0
2017-07-28 09:30:00,27.08,27.15,26.9,26.91,123472.0,27.08,27.15,26.9,26.91,123472.0
2017-07-28 09:35:00,26.91,27.11,26.9,26.94,121583.0,26.91,27.11,26.9,26.94,121583.0
2017-07-28 09:40:00,26.95,27.0,26.94,26.98,71593.0,26.95,27.0,26.94,26.98,71593.0
2017-07-28 09:45:00,26.99,26.99,26.9,26.92,94217.0,26.99,26.99,26.9,26.92,94217.0
2017-07-28 09:50:00,26.91,26.93,26.9,26.92,59579.0,26.91,26.93,26.9,26.92,59579.0
2017-07-28 09:55:00,26.91,27.03,26.9,27.0,215985.0,26.91,27.03,26.9,27.0,215985.0
2017-07-28 10:00:00,27.0,27.09,27.0,27.04,63731.0,27.0,27.09,27.0,27.04,63731.0
2017-07-28 10:05:00,27.04,27.04,26.96,26.99,96189.0,27.04,27.04,26.96,26.99,96189.0
2017-07-28 10:10:00,26.99,27.05,26.97,27.03,227946.0,26.99,27.05,26.97,27.03,227946.0
2017-07-28 10:15:00,27.03,27.06,26.98,27.01,145094.0,27.03,27.06,26.98,27.01,145094.0
2017-07-28 10:20:00,27.01,27.01,26.95,26.96,66131.0,27.01,27.01,26.95,26.96,66131.0
2017-07-28 10:25:00,26.97,27.01,26.97,27.0,56576.0,26.97,27.01,26.97,27.0,56576.0
2017-07-28 10:30:00,27.01,27.03,26.99,27.01,214593.0,27.01,27.03,26.99,27.01,214593.0
2017-07-28 10:35:00,27.01,27.17,27.0,27.05,204867.0,27.01,27.17,27.0,27.05,204867.0
2017-07-28 10:40:00,27.05,27.1,27.04,27.09,49718.0,27.05,27.1,27.04,27.09,49718.0
2017-07-28 10:45:00,27.09,27.09,27.03,27.04,30881.0,27.09,27.09,27.03,27.04,30881.0
2017-07-28 10:50:00,27.04,27.04,27.01,27.02,35368.0,27.04,27.04,27.01,27.02,35368.0
2017-07-28 10:55:00,27.02,27.05,26.99,27.01,23782.0,27.02,27.05,26.99,27.01,23782.0
2017-07-28 11:00:00,27.01,27.05,27.0,27.03,36133.0,27.01,27.05,27.0,27.03,36133.0
2017-07-28 11:05:00,27.03,27.09,27.02,27.09,41737.0,27.03,27.09,27.02,27.09,41737.0
2017-07-28 11:10:00,27.1,27.11,27.07,27.08,59172.0,27.1,27.11,27.07,27.08,59172.0
2017-07-28 11:15:00,27.09,27.1,27.02,27.03,85374.0,27.09,27.1,27.02,27.03,85374.0
2017-07-28 11:20:00,27.02,27.03,27.0,27.01,43952.0,27.02,27.03,27.0,27.01,43952.0
2017-07-28 11:25:00,27.01,27.01,26.97,26.99,70848.0,27.01,27.01,26.97,26.99,70848.0
2017-07-28 11:30:00,26.99,27.01,26.95,26.98,178088.0,26.99,27.01,26.95,26.98,178088.0
2017-07-28 11:35:00,26.98,27.0,26.97,26.98,37522.0,26.98,27.0,26.97,26.98,37522.0
2017-07-28 11:40:00,26.98,27.0,26.97,27.0,37055.0,26.98,27.0,26.97,27.0,37055.0
2017-07-28 11:45:00,27.01,27.01,26.98,26.99,54861.0,27.01,27.01,26.98,26.99,54861.0
2017-07-28 11:50:00,27.0,27.03,26.99,27.01,26033.0,27.0,27.03,26.99,27.01,26033.0
2017-07-28 11:55:00,27.0,27.05,27.0,27.03,38031.0,27.0,27.05,27.0,27.03,38031.0
2017-07-28 12:00:00,27.04,27.08,27.03,27.07,107433.0,27.04,27.08,27.03,27.07,107433.0
2017-07-28 12:05:00,27.06,27.09,27.05,27.06,46119.0,27.06,27.09,27.05,27.06,46119.0
2017-07-28 12:10:00,27.07,27.09,27.05,27.07,64044.0,27.07,27.09,27.05,27.07,64044.0
2017-07-28 12:15:00,27.08,27.09,27.05,27.07,126614.0,27.08,27.09,27.05,27.07,126614.0
2017-07-28 12:20:00,27.07,27.07,26.99,27.02,39843.0,27.07,27.07,26.99,27.02,39843.0
2017-07-28 12:25:00,27.01,27.03,27.0,27.01,30189.0,27.01,27.03,27.0,27.01,30189.0
2017-07-28 12:30:00,27.02,27.04,27.01,27.01,13328.0,27.02,27.04,27.01,27.01,13328.0
2017-07-28 12:35:00,27.02,27.03,27.01,27.01,21017.0,27.02,27.03,27.01,27.01,21017.0
2017-07-28 12:40:00,27.01,27.03,27.01,27.01,14314.0,27.01,27.03,27.01,27.01,14314.0
2017-07-28 12:45:00,27.02,27.03,27.0,27.02,29225.0,27.02,27.03,27.0,27.02,29225.0
2017-07-28 12:50:00,27.03,27.03,27.02,27.02,6691.0,27.03,27.03,27.02,27.02,6691.0
2017-07-28 12:55:00,27.02,27.05,27.01,27.04,25200.0,27.02,27.05,27.01,27.04,25200.0
2017-07-28 13:00:00,27.04,27.05,27.04,27.05,3972.0,27.04,27.05,27.04,27.05,3972.0
2017-07-28 13:05:00,27.05,27.05,27.01,27.02,24393.0,27.05,27.05,27.01,27.02,24393.0
2017-07-28 13:10:00,27.03,27.04,27.02,27.04,19103.0,27.03,27.04,27.02,27.04,19103.0
2017-07-28 13:15:00,27.04,27.05,27.02,27.02,25141.0,27.04,27.05,27.02,27.02,25141.0
2017-07-28 13:20:00,27.03,27.03,27.01,27.01,11966.0,27.03,27.03,27.01,27.01,11966.0
2017-07-28 13:25:00,27.01,27.04,27.01,27.04,16057.0,27.01,27.04,27.01,27.04,16057.0
2017-07-28 13:30:00,27.04,27.04,27.01,27.01,8941.0,27.04,27.04,27.01,27.01,8941.0
2017-07-28 13:35:00,27.01,27.02,27.01,27.02,11927.0,27.01,27.02,27.01,27.02,11927.0
2017-07-28 13:40:00,27.02,27.05,27.01,27.05,51440.0,27.02,27.05,27.01,27.05,51440.0
2017-07-28 13:45:00,27.06,27.06,27.05,27.05,3247.0,27.06,27.06,27.05,27.05,3247.0
2017-07-28 13:50:00,27.05,27.06,27.04,27.05,19590.0,27.05,27.06,27.04,27.05,19590.0
2017-07-28 13:55:00,27.05,27.06,27.03,27.03,24282.0,27.05,27.06,27.03,27.03,24282.0
2017-07-28 14:00:00,27.04,27.05,27.03,27.04,11584.0,27.04,27.05,27.03,27.04,11584.0
2017-07-28 14:05:00,27.04,27.05,27.04,27.05,6695.0,27.04,27.05,27.04,27.05,6695.0
2017-07-28 14:10:00,27.05,27.05,27.0,27.03,46946.0,27.05,27.05,27.0,27.03,46946.0
2017-07-28 14:15:00,27.03,27.03,27.0,27.0,59653.0,27.03,27.03,27.0,27.0,59653.0
2017-07-28 14:20:00,27.01,27.03,27.0,27.03,29273.0,27.01,27.03,27.0,27.03,29273.0
2017-07-28 14:25:00,27.03,27.03,27.01,27.02,16694.0,27.03,27.03,27.01,27.02,16694.0
2017-07-28 14:30:00,27.02,27.04,27.01,27.03,22669.0,27.02,27.04,27.01,27.03,22669.0
2017-07-28 14:35:00,27.04,27.04,27.03,27.04,8522.0,27.04,27.04,27.03,27.04,8522.0
2017-07-28 14:40:00,27.04,27.05,27.01,27.02,38926.0,27.04,27.05,27.01,27.02,38926.0
2017-07-28 14:45:00,27.02,27.02,27.01,27.02,10993.0,27.02,27.02,27.01,27.02,10993.0
2017-07-28 14:50:00,27.02,27.02,27.01,27.02,15409.0,27.02,27.02,27.01,27.02,15409.0
2017-07-28 14:55:00,27.02,27.03,27.01,27.02,27455.0,27.02,27.03,27.01,27.02,27455.0
2017-07-28 15:00:00,27.03,27.04,27.02,27.03,27793.0,27.03,27.04,27.02,27.03,27793.0
2017-07-28 15:05:00,27.03,27.03,27.02,27.03,11303.0,27.03,27.03,27.02,27.03,11303.0
2017-07-28 15:10:00,27.03,27.04,27.0,27.01,82745.0,27.03,27.04,27.0,27.01,82745.0
2017-07-28 15:15:00,27.01,27.02,27.0,27.01,36377.0,27.01,27.02,27.0,27.01,36377.0
2017-07-28 15:20:00,27.01,27.01,26.99,26.99,35979.0,27.01,27.01,26.99,26.99,35979.0
2017-07-28 15:25:00,27.0,27.0,26.99,26.99,33485.0,27.0,27.0,26.99,26.99,33485.0
2017-07-28 15:30:00,26.99,27.01,26.99,27.0,74942.0,26.99,27.01,26.99,27.0,74942.0
2017-07-28 15:35:00,27.0,27.01,26.99,27.01,44934.0,27.0,27.01,26.99,27.01,44934.0
2017-07-28 15:40:00,27.01,27.02,27.0,27.02,62612.0,27.01,27.02,27.0,27.02,62612.0
2017-07-28 15:45:00,27.02,27.02,27.01,27.01,83864.0,27.02,27.02,27.01,27.01,83864.0
2017-07-28 15:50:00,27.02,27.02,27.01,27.02,88629.0,27.02,27.02,27.01,27.02,88629.0
2017-07-28 15:55:00,27.02,27.03,27.01,27.01,243775.0,27.02,27.03,27.01,27.01,243775.0
2017-07-31 09:30:00,27.11,27.15,27.1,27.1,122231.0,27.11,27.15,27.1,27.1,122231.0
2017-07-31 09:35:00,27.11,27.13,27.07,27.09,99083.0,27.11,27.13,27.07,27.09,99083.0
2017-07-31 09:40:00,27.08,27.09,27.07,27.09,22434.0,27.08,27.09,27.07,27.09,22434.0
2017-07-31 09:45:00,27.09,27.09,26.98,26.98,91253.0,27.09,27.09,26.98,26.98,91253.0
2017-07-31 09:50:00,26.98,27.03,26.96,26.98,63974.0,26.98,27.03,26.96,26.98,63974.0
2017-07-31 09:55:00,26.99,26.99,26.86,26.87,52675.0,26.99,26.99,26.86,26.87,52675.0
2017-07-31 10:00:00,26.88,26.92,26.85,26.87,52446.0,26.88,26.92,26.85,26.87,52446.0
2017-07-31 10:05:00,26.87,26.88,26.82,26.85,52177.0,26.87,26.88,26.82,26.85,52177.0
2017-07-31 10:10:00,26.85,26.88,26.85,26.87,33706.0,26.85,26.88,26.85,26.87,33706.0
2017-07-31 10:15:00,26.88,26.91,26.86,26.87,27398.0,26.88,26.91,26.86,26.87,27398.0
2017-07-31 10:20:00,26.87,26.91,26.86,26.88,46311.0,26.87,26.91,26.86,26.88,46311.0
2017-07-31 10:25:00,26.88,26.89,26.85,26.86,29083.0,26.88,26.89,26.85,26.86,29083.0
2017-07-31 10:30:00,26.87,26.88,26.84,26.85,31307.0,26.87,26.88,26.84,26.85,31307.0
2017-07-31 10:35:00,26.85,26.86,26.83,26.85,16838.0,26.85,26.86,26.83,26.85,16838.0
2017-07-31 10:40:00,26.85,26.88,26.84,26.86,32927.0,26.85,26.88,26.84,26.86,32927.0
2017-07-31 10:45:00,26.86,26.89,26.85,26.85,27442.0,26.86,26.89,26.85,26.85,27442.0
2017-07-31 10:50:00,26.86,26.87,26.82,26.82,37706.0,26.86,26.87,26.82,26.82,37706.0
2017-07-31 10:55:00,26.83,26.85,26.82,26.82,37053.0,26.83,26.85,26.82,26.82,37053.0
2017-07-31 11:00:00,26.83,26.83,26.79,26.8,41998.0,26.83,26.83,26.79,26.8,41998.0
2017-07-31 11:05:00,26.8,26.81,26.79,26.81,43396.0,26.8,26.81,26.79,26.81,43396.0
2017-07-31 11:10:00,26.81,26.81,26.79,26.8,20158.0,26.81,26.81,26.79,26.8,20158.0
2017-07-31 11:15:00,26.8,26.8,26.77,26.79,48278.0,26.8,26.8,26.77,26.79,48278.0
2017-07-31 11:20:00,26.79,26.8,26.78,26.79,43455.0,26.79,26.8,26.78,26.79,43455.0
2017-07-31 11:25:00,26.78,26.79,26.76,26.78,49788.0,26.78,26.79,26.76,26.78,49788.0
2017-07-31 11:30:00,26.78,26.81,26.77,26.8,49310.0,26.78,26.81,26.77,26.8,49310.0
2017-07-31 11:35:00,26.8,26.81,26.8,26.8,10890.0,26.8,26.81,26.8,26.8,10890.0
2017-07-31 11:40:00,26.8,26.82,26.8,26.82,30029.0,26.8,26.82,26.8,26.82,30029.0
2017-07-31 11:45:00,26.82,26.82,26.75,26.75,102070.0,26.82,26.82,26.75,26.75,102070.0
2017-07-31 11:50:00,26.75,26.76,26.73,26.76,189883.0,26.75,26.76,26.73,26.76,189883.0
2017-07-31 11:55:00,26.76,26.76,26.69,26.71,169408.0,26.76,26.76,26.69,26.71,169408.0
2017-07-31 12:00:00,26.71,26.73,26.69,26.71,193895.0,26.71,26.73,26.69,26.71,193895.0
2017-07-31 12:05:00,26.7,26.71,26.65,26.67,59898.0,26.7,26.71,26.65,26.67,59898.0
2017-07-31 12:10:00,26.67,26.68,26.65,26.68,36019.0,26.67,26.68,26.65,26.68,36019.0
2017-07-31 12:15:00,26.67,26.71,26.67,26.71,44562.0,26.67,26.71,26.67,26.71,44562.0
2017-07-31 12:20:00,26.71,26.73,26.71,26.72,81553.0,26.71,26.73,26.71,26.72,81553.0
2017-07-31 12:25:00,26.72,26.75,26.72,26.74,86534.0,26.72,26.75,26.72,26.74,86534.0
2017-07-31 12:30:00,26.73,26.75,26.72,26.75,98657.0,26.73,26.75,26.72,26.75,98657.0
2017-07-31 12:35:00,26.75,26.76,26.74,26.76,23582.0,26.75,26.76,26.74,26.76,23582.0
2017-07-31 12:40:00,26.76,26.79,26.75,26.77,70788.0,26.76,26.79,26.75,26.77,70788.0
2017-07-31 12:45:00,26.78,26.78,26.73,26.73,67119.0,26.78,26.78,26.73,26.73,67119.0
2017-07-31 12:50:00,26.74,26.74,26.72,26.73,27534.0,26.74,26.74,26.72,26.73,27534.0
2017-07-31 12:55:00,26.73,26.74,26.72,26.73,14936.0,26.73,26.74,26.72,26.73,14936.0
2017-07-31 13:00:00,26.73,26.74,26.72,26.72,51201.0,26.73,26.74,26.72,26.72,51201.0
2017-07-31 13:05:00,26.72,26.73,26.71,26.72,67642.0,26.72,26.73,26.71,26.72,67642.0
2017-07-31 13:10:00,26.72,26.72,26.7,26.7,29620.0,26.72,26.72,26.7,26.7,29620.0
2017-07-31 13:15:00,26.7,26.72,26.69,26.7,77066.0,26.7,26.72,26.69,26.7,77066.0
2017-07-31 13:20:00,26.7,26.72,26.68,26.71,93914.0,26.7,26.72,26.68,26.71,93914.0
2017-07-31 13:25:00,26.71,26.72,26.66,26.68,121515.0,26.71,26.72,26.66,26.68,121515.0
2017-07-31 13:30:00,26.69,26.69,26.67,26.68,44435.0,26.69,26.69,26.67,26.68,44435.0
2017-07-31 13:35:00,26.69,26.69,26.65,26.66,28293.0,26.69,26.69,26.65,26.66,28293.0
2017-07-31 13:40:00,26.66,26.67,26.65,26.65,20097.0,26.66,26.67,26.65,26.65,20097.0
2017-07-31 13:45:00,26.65,26.69,26.65,26.69,93367.0,26.65,26.69,26.65,26.69,93367.0
2017-07-31 13:50:00,26.68,26.7,26.67,26.7,69623.0,26.68,26.7,26.67,26.7,69623.0
2017-07-31 13:55:00,26.7,26.7,26.68,26.68,70412.0,26.7,26.7,26.68,26.68,70412.0
2017-07-31 14:00:00,26.68,26.69,26.65,26.65,61279.0,26.68,26.69,26.65,26.65,61279.0
2017-07-31 14:05:00,26.65,26.66,26.62,26.63,62804.0,26.65,26.66,26.62,26.63,62804.0
2017-07-31 14:10:00,26.64,26.64,26.62,26.63,117610.0,26.64,26.64,26.62,26.63,117610.0
2017-07-31 14:15:00,26.63,26.63,26.62,26.63,89378.0,26.63,26.63,26.62,26.63,89378.0
2017-07-31 14:20:00,26.63,26.63,26.59,26.61,67179.0,26.63,26.63,26.59,26.61,67179.0
2017-07-31 14:25:00,26.62,26.62,26.58,26.59,37959.0,26.62,26.62,26.58,26.59,37959.0
2017-07-31 14:30:00,26.58,26.59,26.55,26.55,89773.0,26.58,26.59,26.55,26.55,89773.0
2017-07-31 14:35:00,26.55,26.56,26.53,26.55,53104.0,26.55,26.56,26.53,26.55,53104.0
2017-07-31 14:40:00,26.55,26.57,26.52,26.53,109009.0,26.55,26.57,26.52,26.53,109009.0
2017-07-31 14:45:00,26.52,26.56,26.5,26.56,111874.0,26.52,26.56,26.5,26.56,111874.0
2017-07-31 14:50:00,26.56,26.56,26.54,26.55,47948.0,26.56,26.56,26.54,26.55,47948.0
2017-07-31 14:55:00,26.55,26.58,26.54,26.58,96463.0,26.55,26.58,26.54,26.58,96463.0
2017-07-31 15:00:00,26.58,26.63,26.57,26.6,117207.0,26.58,26.63,26.57,26.6,117207.0
2017-07-31 15:05:00,26.6,26.61,26.59,26.6,30659.0,26.6,26.61,26.59,26.6,30659.0
2017-07-31 15:10:00,26.59,26.62,26.59,26.62,67376.0,26.59,26.62,26.59,26.62,67376.0
2017-07-31 15:15:00,26.62,26.66,26.62,26.64,109896.0,26.62,26.66,26.62,26.64,109896.0
2017-07-31 15:20:00,26.64,26.65,26.63,26.64,72975.0,26.64,26.65,26.63,26.64,72975.0
2017-07-31 15:25:00,26.63,26.64,26.63,26.63,37617.0,26.63,26.64,26.63,26.63,37617.0
2017-07-31 15:30:00,26.63,26.65,26.63,26.65,39047.0,26.63,26.65,26.63,26.65,39047.0
2017-07-31 15:35:00,26.64,26.65,26.59,26.59,190038.0,26.64,26.65,26.59,26.59,190038.0
2017-07-31 15:40:00,26.6,26.64,26.59,26.64,124128.0,26.6,26.64,26.59,26.64,124128.0
2017-07-31 15:45:00,26.63,26.64,26.62,26.63,151578.0,26.63,26.64,26.62,26.63,151578.0
2017-07-31 15:50:00,26.63,26.65,26.62,26.65,190129.0,26.63,26.65,26.62,26.65,190129.0
2017-07-31 15:55:00,26.65,26.67,26.63,26.64,967538.0,26.65,26.67,26.63,26.64,967538.0
2017-08-01 09:30:00,26.8,26.8,26.61,26.62,188554.0,26.8,26.8,26.61,26.62,188554.0
2017-08-01 09:35:00,26.62,26.65,26.57,26.59,65228.0,26.62,26.65,26.57,26.59,65228.0
2017-08-01 09:40:00,26.59,26.59,26.51,26.53,94697.0,26.59,26.59,26.51,26.53,94697.0
2017-08-01 09:45:00,26.53,26.56,26.51,26.55,66407.0,26.53,26.56,26.51,26.55,66407.0
2017-08-01 09:50:00,26.56,26.57,26.52,26.52,31902.0,26.56,26.57,26.52,26.52,31902.0
2017-08-01 09:55:00,26.52,26.57,26.51,26.56,49408.0,26.52,26.57,26.51,26.56,49408.0
2017-08-01 10:00:00,26.56,26.63,26.56,26.61,77999.0,26.56,26.63,26.56,26.61,77999.0
2017-08-01 10:05:00,26.6,26.63,26.6,26.61,42196.0,26.6,26.63,26.6,26.61,42196.0
2017-08-01 10:10:00,26.6,26.64,26.59,26.63,75116.0,26.6,26.64,26.59,26.63,75116.0
2017-08-01 10:15:00,26.63,26.63,26.58,26.59,32451.0,26.63,26.63,26.58,26.59,32451.0
2017-08-01 10:20:00,26.6,26.62,26.57,26.59,47116.0,26.6,26.62,26.57,26.59,47116.0
2017-08-01 10:25:00,26.59,26.61,26.58,26.59,38661.0,26.59,26.61,26.58,26.59,38661.0
2017-08-01 10:30:00,26.6,26.63,26.59,26.63,23482.0,26.6,26.63,26.59,26.63,23482.0
2017-08-01 10:35:00,26.63,26.67,26.63,26.66,42679.0,26.63,26.67,26.63,26.66,42679.0
2017-08-01 10:40:00,26.66,26.71,26.66,26.68,103698.0,26.66,26.71,26.66,26.68,103698.0
2017-08-01 10:45:00,26.69,26.69,26.64,26.67,39668.0,26.69,26.69,26.64,26.67,39668.0
2017-08-01 10:50:00,26.68,26.68,26.65,26.65,33192.0,26.68,26.68,26.65,26.65,33192.0
2017-08-01 10:55:00,26.65,26.65,26.61,26.61,24145.0,26.65,26.65,26.61,26.61,24145.0
2017-08-01 11:00:00,26.61,26.62,26.58,26.61,56176.0,26.61,26.62,26.58,26.61,56176.0
2017-08-01 11:05:00,26.62,26.62,26.58,26.58,42289.0,26.62,26.62,26.58,26.58,42289.0
2017-08-01 11:10:00,26.58,26.59,26.57,26.57,38173.0,26.58,26.59,26.57,26.57,38173.0
2017-08-01 11:15:00,26.57,26.6,26.57,26.57,262139.0,26.57,26.6,26.57,26.57,262139.0
2017-08-01 11:20:00,26.57,26.6,26.56,26.6,79063.0,26.57,26.6,26.56,26.6,79063.0
2017-08-01 11:25:00,26.6,26.65,26.59,26.59,56167.0,26.6,26.65,26.59,26.59,56167.0
2017-08-01 11:30:00,26.59,26.6,26.58,26.59,32793.0,26.59,26.6,26.58,26.59,32793.0
2017-08-01 11:35:00,26.6,26.6,26.58,26.59,26733.0,26.6,26.6,26.58,26.59,26733.0
2017-08-01 11:40:00,26.58,26.59,26.56,26.56,26637.0,26.58,26.59,26.56,26.56,26637.0
2017-08-01 11:45:00,26.56,26.59,26.56,26.58,52433.0,26.56,26.59,26.56,26.58,52433.0
2017-08-01 11:50:00,26.58,26.59,26.58,26.58,9689.0,26.58,26.59,26.58,26.58,9689.0
2017-08-01 11:55:00,26.58,26.6,26.58,26.6,43905.0,26.58,26.6,26.58,26.6,43905.0
2017-08-01 12:00:00,26.6,26.64,26.59,26.64,264235.0,26.6,26.64,26.59,26.64,264235.0
2017-08-01 12:05:00,26.64,26.64,26.6,26.61,167921.0,26.64,26.64,26.6,26.61,167921.0
2017-08-01 12:10:00,26.61,26.64,26.6,26.6,156204.0,26.61,26.64,26.6,26.6,156204.0
2017-08-01 12:15:00,26.61,26.62,26.6,26.61,38282.0,26.61,26.62,26.6,26.61,38282.0
2017-08-01 12:20:00,26.62,26.62,26.61,26.62,12551.0,26.62,26.62,26.61,26.62,12551.0
2017-08-01 12:25:00,26.62,26.62,26.61,26.62,16753.0,26.62,26.62,26.61,26.62,16753.0
2017-08-01 12:30:00,26.61,26.62,26.61,26.62,21706.0,26.61,26.62,26.61,26.62,21706.0
2017-08-01 12:35:00,26.62,26.65,26.61,26.65,41679.0,26.62,26.65,26.61,26.65,41679.0
2017-08-01 12:40:00,26.64,26.66,26.64,26.64,38456.0,26.64,26.66,26.64,26.64,38456.0
2017-08-01 12:45:00,26.64,26.65,26.64,26.65,13694.0,26.64,26.65,26.64,26.65,13694.0
2017-08-01 12:50:00,26.64,26.67,26.64,26.67,21146.0,26.64,26.67,26.64,26.67,21146.0
2017-08-01 12:55:00,26.67,26.67,26.66,26.67,17700.0,26.67,26.67,26.66,26.67,17700.0
2017-08-01 13:00:00,26.67,26.7,26.67,26.69,119435.0,26.67,26.7,26.67,26.69,119435.0
2017-08-01 13:05:00,26.68,26.69,26.67,26.68,32319.0,26.68,26.69,26.67,26.68,32319.0
2017-08-01 13:10:00,26.68,26.69,26.68,26.69,16961.0,26.68,26.69,26.68,26.69,16961.0
2017-08-01 13:15:00,26.69,26.7,26.68,26.7,28823.0,26.69,26.7,26.68,26.7,28823.0
2017-08-01 13:20:00,26.7,26.7,26.69,26.69,31141.0,26.7,26.7,26.69,26.69,31141.0
2017-08-01 13:25:00,26.7,26.7,26.67,26.69,59475.0,26.7,26.7,26.67,26.69,59475.0
2017-08-01 13:30:00,26.69,26.71,26.68,26.7,29173.0,26.69,26.71,26.68,26.7,29173.0
2017-08-01 13:35:00,26.69,26.7,26.68,26.69,14782.0,26.69,26.7,26.68,26.69,14782.0
2017-08-01 13:40:00,26.69,26.71,26.68,26.69,58742.0,26.69,26.71,26.68,26.69,58742.0
2017-08-01 13:45:00,26.69,26.69,26.66,26.67,31304.0,26.69,26.69,26.66,26.67,31304.0
2017-08-01 13:50:00,26.66,26.68,26.66,26.68,75503.0,26.66,26.68,26.66,26.68,75503.0
2017-08-01 13:55:00,26.68,26.68,26.66,26.67,33799.0,26.68,26.68,26.66,26.67,33799.0
2017-08-01 14:00:00,26.67,26.67,26.64,26.64,55412.0,26.67,26.67,26.64,26.64,55412.0
2017-08-01 14:05:00,26.64,26.65,26.64,26.64,26412.0,26.64,26.65,26.64,26.64,26412.0
2017-08-01 14:10:00,26.64,26.65,26.62,26.62,33809.0,26.64,26.65,26.62,26.62,33809.0
2017-08-01 14:15:00,26.62,26.63,26.61,26.61,28352.0,26.62,26.63,26.61,26.61,28352.0
2017-08-01 14:20:00,26.61,26.62,26.59,26.59,31042.0,26.61,26.62,26.59,26.59,31042.0
2017-08-01 14:25:00,26.59,26.6,26.59,26.59,25553.0,26.59,26.6,26.59,26.59,25553.0
2017-08-01 14:30:00,26.59,26.61,26.59,26.61,67960.0,26.59,26.61,26.59,26.61,67960.0
2017-08-01 14:35:00,26.61,26.61,26.57,26.58,65744.0,26.61,26.61,26.57,26.58,65744.0
2017-08-01 14:40:00,26.59,26.59,26.56,26.57,74971.0,26.59,26.59,26.56,26.57,74971.0
2017-08-01 14:45:00,26.56,26.57,26.55,26.55,31262.0,26.56,26.57,26.55,26.55,31262.0
2017-08-01 14:50:00,26.55,26.57,26.55,26.57,42102.0,26.55,26.57,26.55,26.57,42102.0
2017-08-01 14:55:00,26.57,26.58,26.56,26.58,23434.0,26.57,26.58,26.56,26.58,23434.0
2017-08-01 15:00:00,26.58,26.58,26.56,26.56,32327.0,26.58,26.58,26.56,26.56,32327.0
2017-08-01 15:05:00,26.56,26.57,26.55,26.57,32849.0,26.56,26.57,26.55,26.57,32849.0
2017-08-01 15:10:00,26.57,26.58,26.56,26.57,56403.0,26.57,26.58,26.56,26.57,56403.0
2017-08-01 15:15:00,26.57,26.57,26.55,26.55,23815.0,26.57,26.57,26.55,26.55,23815.0
2017-08-01 15:20:00,26.55,26.56,26.53,26.53,75389.0,26.55,26.56,26.53,26.53,75389.0
2017-08-01 15:25:00,26.53,26.54,26.52,26.52,36145.0,26.53,26.54,26.52,26.52,36145.0
2017-08-01 15:30:00,26.52,26.53,26.52,26.52,41869.0,26.52,26.53,26.52,26.52,41869.0
2017-08-01 15:35:00,26.53,26.54,26.52,26.54,101022.0,26.53,26.54,26.52,26.54,101022.0
2017-08-01 15:40:00,26.54,26.54,26.53,26.54,58047.0,26.54,26.54,26.53,26.54,58047.0
2017-08-01 15:45:00,26.54,26.54,26.53,26.54,92873.0,26.54,26.54,26.53,26.54,92873.0
2017-08-01 15:50:00,26.53,26.54,26.51,26.52,178702.0,26.53,26.54,26.51,26.52,178702.0
2017-08-01 15:55:00,26.52,26.52,26.5,26.51,335116.0,26.52,26.52,26.5,26.51,335116.0
2017-08-02 09:30:00,26.45,26.52,26.42,26.46,125699.0,26.45,26.52,26.42,26.46,125699.0
2017-08-02 09:35:00,26.45,26.46,26.39,26.46,46082.0,26.45,26.46,26.39,26.46,46082.0
2017-08-02 09:40:00,26.45,26.46,26.39,26.39,96709.0,26.45,26.46,26.39,26.39,96709.0
2017-08-02 09:45:00,26.39,26.42,26.37,26.41,46507.0,26.39,26.42,26.37,26.41,46507.0
2017-08-02 09:50:00,26.42,26.45,26.4,26.43,30653.0,26.42,26.45,26.4,26.43,30653.0
2017-08-02 09:55:00,26.42,26.43,26.38,26.39,28302.0,26.42,26.43,26.38,26.39,28302.0
2017-08-02 10:00:00,26.39,26.42,26.39,26.42,38230.0,26.39,26.42,26.39,26.42,38230.0
2017-08-02 10:05:00,26.41,26.45,26.4,26.45,86874.0,26.41,26.45,26.4,26.45,86874.0
2017-08-02 10:10:00,26.45,26.46,26.42,26.42,63991.0,26.45,26.46,26.42,26.42,63991.0
2017-08-02 10:15:00,26.43,26.43,26.37,26.38,62687.0,26.43,26.43,26.37,26.38,62687.0
2017-08-02 10:20:00,26.37,26.39,26.36,26.36,53907.0,26.37,26.39,26.36,26.36,53907.0
2017-08-02 10:25:00,26.36,26.41,26.36,26.38,63338.0,26.36,26.41,26.36,26.38,63338.0
2017-08-02 10:30:00,26.38,26.39,26.33,26.35,95905.0,26.38,26.39,26.33,26.35,95905.0
2017-08-02 10:35:00,26.35,26.36,26.33,26.33,29181.0,26.35,26.36,26.33,26.33,29181.0
2017-08-02 10:40:00,26.33,26.34,26.29,26.3,60013.0,26.33,26.34,26.29,26.3,60013.0
2017-08-02 10:45:00,26.3,26.33,26.3,26.32,30547.0,26.3,26.33,26.3,26.32,30547.0
2017-08-02 10:50:00,26.33,26.36,26.33,26.35,27392.0,26.33,26.36,26.33,26.35,27392.0
2017-08-02 10:55:00,26.35,26.36,26.32,26.34,108875.0,26.35,26.36,26.32,26.34,108875.0
2017-08-02 11:00:00,26.35,26.36,26.32,26.32,51123.0,26.35,26.36,26.32,26.32,51123.0
2017-08-02 11:05:00,26.32,26.33,26.3,26.32,60746.0,26.32,26.33,26.3,26.32,60746.0
2017-08-02 11:10:00,26.32,26.33,26.29,26.31,121135.0,26.32,26.33,26.29,26.31,121135.0
2017-08-02 11:15:00,26.32,26.32,26.29,26.3,31771.0,26.32,26.32,26.29,26.3,31771.0
2017-08-02 11:20:00,26.29,26.32,26.28,26.29,215987.0,26.29,26.32,26.28,26.29,215987.0
2017-08-02 11:25:00,26.3,26.31,26.28,26.3,186845.0,26.3,26.31,26.28,26.3,186845.0
2017-08-02 11:30:00,26.3,26.32,26.29,26.3,97664.0,26.3,26.32,26.29,26.3,97664.0
2017-08-02 11:35:00,26.3,26.32,26.3,26.31,91444.0,26.3,26.32,26.3,26.31,91444.0
2017-08-02 11:40:00,26.32,26.32,26.29,26.32,31964.0,26.32,26.32,26.29,26.32,31964.0
2017-08-02 11:45:00,26.32,26.32,26.29,26.29,22633.0,26.32,26.32,26.29,26.29,22633.0
2017-08-02 11:50:00,26.3,26.3,26.28,26.28,90801.0,26.3,26.3,26.28,26.28,90801.0
2017-08-02 11:55:00,26.29,26.29,26.27,26.27,33710.0,26.29,26.29,26.27,26.27,33710.0
2017-08-02 12:00:00,26.27,26.27,26.24,26.24,25202.0,26.27,26.27,26.24,26.24,25202.0
2017-08-02 12:05:00,26.24,26.28,26.24,26.28,168076.0,26.24,26.28,26.24,26.28,168076.0
2017-08-02 12:10:00,26.28,26.29,26.27,26.29,16472.0,26.28,26.29,26.27,26.29,16472.0
2017-08-02 12:15:00,26.29,26.29,26.27,26.28,44506.0,26.29,26.29,26.27,26.28,44506.0
2017-08-02 12:20:00,26.28,26.3,26.27,26.29,32424.0,26.28,26.3,26.27,26.29,32424.0
2017-08-02 12:25:00,26.29,26.31,26.29,26.31,100407.0,26.29,26.31,26.29,26.31,100407.0
2017-08-02 12:30:00,26.3,26.33,26.3,26.31,90046.0,26.3,26.33,26.3,26.31,90046.0
2017-08-02 12:35:00,26.32,26.35,26.31,26.34,17628.0,26.32,26.35,26.31,26.34,17628.0
2017-08-02 12:40:00,26.34,26.36,26.33,26.36,32353.0,26.34,26.36,26.33,26.36,32353.0
2017-08-02 12:45:00,26.36,26.39,26.35,26.38,73282.0,26.36,26.39,26.35,26.38,73282.0
2017-08-02 12:50:00,26.39,26.39,26.37,26.37,86184.0,26.39,26.39,26.37,26.37,86184.0
2017-08-02 12:55:00,26.37,26.41,26.37,26.4,133087.0,26.37,26.41,26.37,26.4,133087.0
2017-08-02 13:00:00,26.4,26.4,26.33,26.35,58292.0,26.4,26.4,26.33,26.35,58292.0
2017-08-02 13:05:00,26.36,26.39,26.35,26.39,153374.0,26.36,26.39,26.35,26.39,153374.0
2017-08-02 13:10:00,26.38,26.39,26.36,26.36,32736.0,26.38,26.39,26.36,26.36,32736.0
2017-08-02 13:15:00,26.36,26.37,26.36,26.37,10515.0,26.36,26.37,26.36,26.37,10515.0
2017-08-02 13:20:00,26.37,26.39,26.36,26.38,261945.0,26.37,26.39,26.36,26.38,261945.0
2017-08-02 13:25:00,26.38,26.38,26.37,26.38,21975.0,26.38,26.38,26.37,26.38,21975.0
2017-08-02 13:30:00,26.37,26.4,26.37,26.39,80729.0,26.37,26.4,26.37,26.39,80729.0
2017-08-02 13:35:00,26.4,26.41,26.39,26.4,44221.0,26.4,26.41,26.39,26.4,44221.0
2017-08-02 13:40:00,26.4,26.42,26.39,26.42,71776.0,26.4,26.42,26.39,26.42,71776.0
2017-08-02 13:45:00,26.42,26.48,26.42,26.47,75105.0,26.42,26.48,26.42,26.47,75105.0
2017-08-02 13:50:00,26.47,26.5,26.46,26.5,115347.0,26.47,26.5,26.46,26.5,115347.0
2017-08-02 13:55:00,26.5,26.51,26.48,26.5,35228.0,26.5,26.51,26.48,26.5,35228.0
2017-08-02 14:00:00,26.5,26.5,26.48,26.48,61345.0,26.5,26.5,26.48,26.48,61345.0
2017-08-02 14:05:00,26.49,26.51,26.48,26.5,42682.0,26.49,26.51,26.48,26.5,42682.0
2017-08-02 14:10:00,26.5,26.51,26.49,26.51,35693.0,26.5,26.51,26.49,26.51,35693.0
2017-08-02 14:15:00,26.51,26.51,26.46,26.51,103202.0,26.51,26.51,26.46,26.51,103202.0
2017-08-02 14:20:00,26.5,26.52,26.5,26.52,44328.0,26.5,26.52,26.5,26.52,44328.0
2017-08-02 14:25:00,26.52,26.52,26.51,26.51,19240.0,26.52,26.52,26.51,26.51,19240.0
2017-08-02 14:30:00,26.5,26.54,26.5,26.51,77709.0,26.5,26.54,26.5,26.51,77709.0
2017-08-02 14:35:00,26.52,26.52,26.49,26.51,51897.0,26.52,26.52,26.49,26.51,51897.0
2017-08-02 14:40:00,26.51,26.51,26.5,26.5,18475.0,26.51,26.51,26.5,26.5,18475.0
2017-08-02 14:45:00,26.51,26.51,26.49,26.49,46227.0,26.51,26.51,26.49,26.49,46227.0
2017-08-02 14:50:00,26.5,26.5,26.46,26.46,67876.0,26.5,26.5,26.46,26.46,67876.0
2017-08-02 14:55:00,26.46,26.48,26.45,26.47,117709.0,26.46,26.48,26.45,26.47,117709.0
2017-08-02 15:00:00,26.47,26.49,26.46,26.49,104357.0,26.47,26.49,26.46,26.49,104357.0
2017-08-02 15:05:00,26.49,26.51,26.48,26.51,90779.0,26.49,26.51,26.48,26.51,90779.0
2017-08-02 15:10:00,26.51,26.51,26.5,26.51,11279.0,26.51,26.51,26.5,26.51,11279.0
2017-08-02 15:15:00,26.5,26.51,26.49,26.5,55562.0,26.5,26.51,26.49,26.5,55562.0
2017-08-02 15:20:00,26.5,26.51,26.49,26.49,50143.0,26.5,26.51,26.49,26.49,50143.0
2017-08-02 15:25:00,26.5,26.52,26.49,26.52,40448.0,26.5,26.52,26.49,26.52,40448.0
2017-08-02 15:30:00,26.51,26.52,26.49,26.5,74378.0,26.51,26.52,26.49,26.5,74378.0
2017-08-02 15:35:00,26.5,26.52,26.49,26.51,70042.0,26.5,26.52,26.49,26.51,70042.0
2017-08-02 15:40:00,26.51,26.51,26.49,26.49,83840.0,26.51,26.51,26.49,26.49,83840.0
2017-08-02 15:45:00,26.49,26.52,26.49,26.5,188251.0,26.49,26.52,26.49,26.5,188251.0
2017-08-02 15:50:00,26.51,26.51,26.49,26.51,123183.0,26.51,26.51,26.49,26.51,123183.0
2017-08-02 15:55:00,26.51,26.53,26.5,26.51,263195.0,26.51,26.53,26.5,26.51,263195.0
2017-08-03 09:30:00,26.48,26.48,26.4,26.42,92596.0,26.48,26.48,26.4,26.42,92596.0
2017-08-03 09:35:00,26.42,26.51,26.4,26.51,63768.0,26.42,26.51,26.4,26.51,63768.0
2017-08-03 09:40:00,26.51,26.55,26.49,26.51,71269.0,26.51,26.55,26.49,26.51,71269.0
2017-08-03 09:45:00,26.52,26.59,26.5,26.55,54544.0,26.52,26.59,26.5,26.55,54544.0
2017-08-03 09:50:00,26.55,26.55,26.48,26.49,58248.0,26.55,26.55,26.48,26.49,58248.0
2017-08-03 09:55:00,26.49,26.51,26.46,26.5,62551.0,26.49,26.51,26.46,26.5,62551.0
2017-08-03 10:00:00,26.5,26.55,26.49,26.52,54634.0,26.5,26.55,26.49,26.52,54634.0
2017-08-03 10:05:00,26.53,26.56,26.52,26.54,55146.0,26.53,26.56,26.52,26.54,55146.0
2017-08-03 10:10:00,26.53,26.56,26.51,26.52,31875.0,26.53,26.56,26.51,26.52,31875.0
2017-08-03 10:15:00,26.51,26.54,26.49,26.53,63966.0,26.51,26.54,26.49,26.53,63966.0
2017-08-03 10:20:00,26.53,26.53,26.49,26.51,86599.0,26.53,26.53,26.49,26.51,86599.0
2017-08-03 10:25:00,26.51,26.56,26.49,26.52,205956.0,26.51,26.56,26.49,26.52,205956.0
2017-08-03 10:30:00,26.52,26.52,26.46,26.5,72875.0,26.52,26.52,26.46,26.5,72875.0
2017-08-03 10:35:00,26.5,26.53,26.5,26.51,43584.0,26.5,26.53,26.5,26.51,43584.0
2017-08-03 10:40:00,26.51,26.54,26.5,26.54,33026.0,26.51,26.54,26.5,26.54,33026.0
2017-08-03 10:45:00,26.54,26.54,26.49,26.51,70387.0,26.54,26.54,26.49,26.51,70387.0
2017-08-03 10:50:00,26.51,26.51,26.48,26.48,31492.0,26.51,26.51,26.48,26.48,31492.0
2017-08-03 10:55:00,26.49,26.52,26.48,26.52,33496.0,26.49,26.52,26.48,26.52,33496.0
2017-08-03 11:00:00,26.52,26.52,26.49,26.52,50469.0,26.52,26.52,26.49,26.52,50469.0
2017-08-03 11:05:00,26.52,26.53,26.51,26.52,40443.0,26.52,26.53,26.51,26.52,40443.0
2017-08-03 11:10:00,26.51,26.54,26.51,26.54,23949.0,26.51,26.54,26.51,26.54,23949.0
2017-08-03 11:15:00,26.54,26.55,26.52,26.53,44319.0,26.54,26.55,26.52,26.53,44319.0
2017-08-03 11:20:00,26.52,26.54,26.52,26.54,26375.0,26.52,26.54,26.52,26.54,26375.0
2017-08-03 11:25:00,26.54,26.57,26.54,26.57,58446.0,26.54,26.57,26.54,26.57,58446.0
2017-08-03 11:30:00,26.57,26.57,26.54,26.55,36455.0,26.57,26.57,26.54,26.55,36455.0
2017-08-03 11:35:00,26.55,26.57,26.55,26.55,16101.0,26.55,26.57,26.55,26.55,16101.0
2017-08-03 11:40:00,26.55,26.59,26.55,26.58,33791.0,26.55,26.59,26.55,26.58,33791.0
2017-08-03 11:45:00,26.58,26.6,26.58,26.6,30276.0,26.58,26.6,26.58,26.6,30276.0
2017-08-03 11:50:00,26.59,26.6,26.59,26.59,8281.0,26.59,26.6,26.59,26.59,8281.0
2017-08-03 11:55:00,26.6,26.61,26.58,26.6,33386.0,26.6,26.61,26.58,26.6,33386.0
2017-08-03 12:00:00,26.61,26.61,26.59,26.6,29896.0,26.61,26.61,26.59,26.6,29896.0
2017-08-03 12:05:00,26.61,26.62,26.6,26.62,30517.0,26.61,26.62,26.6,26.62,30517.0
2017-08-03 12:10:00,26.62,26.63,26.61,26.63,36867.0,26.62,26.63,26.61,26.63,36867.0
2017-08-03 12:15:00,26.63,26.65,26.62,26.64,20513.0,26.63,26.65,26.62,26.64,20513.0
2017-08-03 12:20:00,26.65,26.65,26.62,26.64,65817.0,26.65,26.65,26.62,26.64,65817.0
2017-08-03 12:25:00,26.64,26.71,26.63,26.71,152846.0,26.64,26.71,26.63,26.71,152846.0
2017-08-03 12:30:00,26.71,26.71,26.64,26.64,30822.0,26.71,26.71,26.64,26.64,30822.0
2017-08-03 12:35:00,26.64,26.68,26.64,26.66,31273.0,26.64,26.68,26.64,26.66,31273.0
2017-08-03 12:40:00,26.66,26.66,26.64,26.66,25745.0,26.66,26.66,26.64,26.66,25745.0
2017-08-03 12:45:00,26.66,26.66,26.64,26.66,40657.0,26.66,26.66,26.64,26.66,40657.0
2017-08-03 12:50:00,26.65,26.66,26.64,26.64,105091.0,26.65,26.66,26.64,26.64,105091.0
2017-08-03 12:55:00,26.64,26.67,26.63,26.67,46143.0,26.64,26.67,26.63,26.67,46143.0
2017-08-03 13:00:00,26.67,26.68,26.67,26.68,10969.0,26.67,26.68,26.67,26.68,10969.0
2017-08-03 13:05:00,26.68,26.68,26.67,26.68,7438.0,26.68,26.68,26.67,26.68,7438.0
2017-08-03 13:10:00,26.68,26.7,26.67,26.68,79230.0,26.68,26.7,26.67,26.68,79230.0
2017-08-03 13:15:00,26.69,26.69,26.68,26.69,18999.0,26.69,26.69,26.68,26.69,18999.0
2017-08-03 13:20:00,26.69,26.69,26.66,26.66,49473.0,26.69,26.69,26.66,26.66,49473.0
2017-08-03 13:25:00,26.66,26.68,26.65,26.66,58176.0,26.66,26.68,26.65,26.66,58176.0
2017-08-03 13:30:00,26.66,26.66,26.64,26.66,40718.0,26.66,26.66,26.64,26.66,40718.0
2017-08-03 13:35:00,26.66,26.67,26.65,26.66,15408.0,26.66,26.67,26.65,26.66,15408.0
2017-08-03 13:40:00,26.67,26.67,26.66,26.67,7259.0,26.67,26.67,26.66,26.67,7259.0
2017-08-03 13:45:00,26.66,26.67,26.65,26.65,19013.0,26.66,26.67,26.65,26.65,19013.0
2017-08-03 13:50:00,26.65,26.69,26.65,26.69,41217.0,26.65,26.69,26.65,26.69,41217.0
2017-08-03 13:55:00,26.69,26.69,26.67,26.69,24157.0,26.69,26.69,26.67,26.69,24157.0
2017-08-03 14:00:00,26.69,26.69,26.67,26.68,31216.0,26.69,26.69,26.67,26.68,31216.0
2017-08-03 14:05:00,26.68,26.69,26.66,26.67,27018.0,26.68,26.69,26.66,26.67,27018.0
2017-08-03 14:10:00,26.67,26.67,26.65,26.66,24713.0,26.67,26.67,26.65,26.66,24713.0
2017-08-03 14:15:00,26.66,26.69,26.66,26.69,21892.0,26.66,26.69,26.66,26.69,21892.0
2017-08-03 14:20:00,26.69,26.7,26.67,26.7,39004.0,26.69,26.7,26.67,26.7,39004.0
2017-08-03 14:25:00,26.7,26.73,26.7,26.71,25497.0,26.7,26.73,26.7,26.71,25497.0
2017-08-03 14:30:00,26.71,26.72,26.7,26.71,15177.0,26.71,26.72,26.7,26.71,15177.0
2017-08-03 14:35:00,26.7,26.71,26.69,26.71,35282.0,26.7,26.71,26.69,26.71,35282.0
2017-08-03 14:40:00,26.7,26.71,26.7,26.71,11146.0,26.7,26.71,26.7,26.71,11146.0
2017-08-03 14:45:00,26.71,26.72,26.69,26.71,83791.0,26.71,26.72,26.69,26.71,83791.0
2017-08-03 14:50:00,26.71,26.72,26.7,26.71,18990.0,26.71,26.72,26.7,26.71,18990.0
2017-08-03 14:55:00,26.71,26.73,26.71,26.73,38595.0,26.71,26.73,26.71,26.73,38595.0
2017-08-03 15:00:00,26.73,26.73,26.72,26.73,25627.0,26.73,26.73,26.72,26.73,25627.0
2017-08-03 15:05:00,26.73,26.73,26.71,26.73,102942.0,26.73,26.73,26.71,26.73,102942.0
2017-08-03 15:10:00,26.73,26.77,26.72,26.77,73311.0,26.73,26.77,26.72,26.77,73311.0
2017-08-03 15:15:00,26.77,26.79,26.76,26.78,99207.0,26.77,26.79,26.76,26.78,99207.0
2017-08-03 15:20:00,26.78,26.79,26.78,26.79,124301.0,26.78,26.79,26.78,26.79,124301.0
2017-08-03 15:25:00,26.78,26.79,26.74,26.75,147798.0,26.78,26.79,26.74,26.75,147798.0
2017-08-03 15:30:00,26.76,26.78,26.73,26.74,243206.0,26.76,26.78,26.73,26.74,243206.0
2017-08-03 15:35:00,26.74,26.74,26.7,26.71,102939.0,26.74,26.74,26.7,26.71,102939.0
2017-08-03 15:40:00,26.71,26.72,26.69,26.71,111525.0,26.71,26.72,26.69,26.71,111525.0
2017-08-03 15:45:00,26.71,26.74,26.7,26.74,141440.0,26.71,26.74,26.7,26.74,141440.0
2017-08-03 15:50:00,26.74,26.74,26.73,26.74,117437.0,26.74,26.74,26.73,26.74,117437.0
2017-08-03 15:55:00,26.74,26.74,26.71,26.73,374192.0,26.74,26.74,26.71,26.73,374192.0
2017-08-04 09:30:00,26.82,26.82,26.72,26.73,71739.0,26.82,26.82,26.72,26.73,71739.0
2017-08-04 09:35:00,26.74,26.77,26.73,26.75,38952.0,26.74,26.77,26.73,26.75,38952.0
2017-08-04 09:40:00,26.75,26.77,26.68,26.68,59710.0,26.75,26.77,26.68,26.68,59710.0
2017-08-04 09:45:00,26.68,26.73,26.67,26.68,32793.0,26.68,26.73,26.67,26.68,32793.0
2017-08-04 09:50:00,26.68,26.68,26.64,26.65,28487.0,26.68,26.68,26.64,26.65,28487.0
2017-08-04 09:55:00,26.64,26.64,26.58,26.59,35740.0,26.64,26.64,26.58,26.59,35740.0
2017-08-04 10:00:00,26.59,26.61,26.57,26.6,25199.0,26.59,26.61,26.57,26.6,25199.0
2017-08-04 10:05:00,26.6,26.61,26.56,26.58,37828.0,26.6,26.61,26.56,26.58,37828.0
2017-08-04 10:10:00,26.58,26.61,26.57,26.6,21196.0,26.58,26.61,26.57,26.6,21196.0
2017-08-04 10:15:00,26.6,26.61,26.57,26.6,55123.0,26.6,26.61,26.57,26.6,55123.0
2017-08-04 10:20:00,26.6,26.64,26.6,26.61,66867.0,26.6,26.64,26.6,26.61,66867.0
2017-08-04 10:25:00,26.61,26.65,26.6,26.64,20200.0,26.61,26.65,26.6,26.64,20200.0
2017-08-04 10:30:00,26.65,26.7,26.63,26.68,56034.0,26.65,26.7,26.63,26.68,56034.0
2017-08-04 10:35:00,26.68,26.71,26.67,26.67,21630.0,26.68,26.71,26.67,26.67,21630.0
2017-08-04 10:40:00,26.67,26.69,26.66,26.68,57906.0,26.67,26.69,26.66,26.68,57906.0
2017-08-04 10:45:00,26.68,26.71,26.67,26.71,48375.0,26.68,26.71,26.67,26.71,48375.0
2017-08-04 10:50:00,26.7,26.7,26.63,26.68,73867.0,26.7,26.7,26.63,26.68,73867.0
2017-08-04 10:55:00,26.69,26.71,26.69,26.71,30327.0,26.69,26.71,26.69,26.71,30327.0
2017-08-04 11:00:00,26.71,26.73,26.68,26.73,34965.0,26.71,26.73,26.68,26.73,34965.0
2017-08-04 11:05:00,26.73,26.73,26.72,26.73,15395.0,26.73,26.73,26.72,26.73,15395.0
2017-08-04 11:10:00,26.73,26.74,26.72,26.73,51926.0,26.73,26.74,26.72,26.73,51926.0
2017-08-04 11:15:00,26.73,26.8,26.72,26.8,90637.0,26.73,26.8,26.72,26.8,90637.0
2017-08-04 11:20:00,26.8,26.81,26.78,26.79,50441.0,26.8,26.81,26.78,26.79,50441.0
2017-08-04 11:25:00,26.78,26.78,26.74,26.75,27831.0,26.78,26.78,26.74,26.75,27831.0
2017-08-04 11:30:00,26.74,26.75,26.72,26.74,17652.0,26.74,26.75,26.72,26.74,17652.0
2017-08-04 11:35:00,26.74,26.75,26.72,26.75,30411.0,26.74,26.75,26.72,26.75,30411.0
2017-08-04 11:40:00,26.74,26.76,26.74,26.76,47409.0,26.74,26.76,26.74,26.76,47409.0
2017-08-04 11:45:00,26.76,26.76,26.73,26.75,49815.0,26.76,26.76,26.73,26.75,49815.0
2017-08-04 11:50:00,26.75,26.76,26.73,26.73,23456.0,26.75,26.76,26.73,26.73,23456.0
2017-08-04 11:55:00,26.73,26.77,26.73,26.77,26206.0,26.73,26.77,26.73,26.77,26206.0
2017-08-04 12:00:00,26.77,26.77,26.74,26.74,18795.0,26.77,26.77,26.74,26.74,18795.0
2017-08-04 12:05:00,26.75,26.75,26.74,26.75,11189.0,26.75,26.75,26.74,26.75,11189.0
2017-08-04 12:10:00,26.75,26.75,26.71,26.72,23986.0,26.75,26.75,26.71,26.72,23986.0
2017-08-04 12:15:00,26.71,26.73,26.71,26.73,15941.0,26.71,26.73,26.71,26.73,15941.0
2017-08-04 12:20:00,26.73,26.73,26.71,26.71,33847.0,26.73,26.73,26.71,26.71,33847.0
2017-08-04 12:25:00,26.71,26.72,26.69,26.69,16800.0,26.71,26.72,26.69,26.69,16800.0
2017-08-04 12:30:00,26.69,26.7,26.67,26.67,26515.0,26.69,26.7,26.67,26.67,26515.0
2017-08-04 12:35:00,26.68,26.68,26.66,26.68,24643.0,26.68,26.68,26.66,26.68,24643.0
2017-08-04 12:40:00,26.67,26.68,26.66,26.68,15566.0,26.67,26.68,26.66,26.68,15566.0
2017-08-04 12:45:00,26.67,26.69,26.67,26.69,13801.0,26.67,26.69,26.67,26.69,13801.0
2017-08-04 12:50:00,26.69,26.69,26.68,26.68,6500.0,26.69,26.69,26.68,26.68,6500.0
2017-08-04 12:55:00,26.69,26.72,26.68,26.72,27382.0,26.69,26.72,26.68,26.72,27382.0
2017-08-04 13:00:00,26.71,26.75,26.71,26.75,48596.0,26.71,26.75,26.71,26.75,48596.0
2017-08-04 13:05:00,26.75,26.78,26.74,26.77,51244.0,26.75,26.78,26.74,26.77,51244.0
2017-08-04 13:10:00,26.77,26.77,26.73,26.74,12935.0,26.77,26.77,26.73,26.74,12935.0
2017-08-04 13:15:00,26.74,26.74,26.72,26.73,15410.0,26.74,26.74,26.72,26.73,15410.0
2017-08-04 13:20:00,26.73,26.74,26.72,26.74,11345.0,26.73,26.74,26.72,26.74,11345.0
2017-08-04 13:25:00,26.74,26.75,26.74,26.75,8323.0,26.74,26.75,26.74,26.75,8323.0
2017-08-04 13:30:00,26.74,26.75,26.73,26.75,17164.0,26.74,26.75,26.73,26.75,17164.0
2017-08-04 13:35:00,26.75,26.76,26.74,26.75,22449.0,26.75,26.76,26.74,26.75,22449.0
2017-08-04 13:40:00,26.75,26.75,26.73,26.73,17854.0,26.75,26.75,26.73,26.73,17854.0
2017-08-04 13:45:00,26.73,26.74,26.73,26.74,8121.0,26.73,26.74,26.73,26.74,8121.0
2017-08-04 13:50:00,26.74,26.75,26.73,26.75,41853.0,26.74,26.75,26.73,26.75,41853.0
2017-08-04 13:55:00,26.75,26.75,26.74,26.75,9602.0,26.75,26.75,26.74,26.75,9602.0
2017-08-04 14:00:00,26.75,26.76,26.74,26.76,9160.0,26.75,26.76,26.74,26.76,9160.0
2017-08-04 14:05:00,26.76,26.78,26.75,26.77,35933.0,26.76,26.78,26.75,26.77,35933.0
2017-08-04 14:10:00,26.78,26.78,26.76,26.78,16581.0,26.78,26.78,26.76,26.78,16581.0
2017-08-04 14:15:00,26.78,26.78,26.76,26.76,15971.0,26.78,26.78,26.76,26.76,15971.0
2017-08-04 14:20:00,26.75,26.76,26.75,26.75,6243.0,26.75,26.76,26.75,26.75,6243.0
2017-08-04 14:25:00,26.76,26.77,26.75,26.75,31777.0,26.76,26.77,26.75,26.75,31777.0
2017-08-04 14:30:00,26.75,26.76,26.75,26.75,8501.0,26.75,26.76,26.75,26.75,8501.0
2017-08-04 14:35:00,26.75,26.77,26.75,26.77,25481.0,26.75,26.77,26.75,26.77,25481.0
2017-08-04 14:40:00,26.77,26.79,26.75,26.79,40534.0,26.77,26.79,26.75,26.79,40534.0
2017-08-04 14:45:00,26.79,26.81,26.78,26.79,40997.0,26.79,26.81,26.78,26.79,40997.0
2017-08-04 14:50:00,26.8,26.8,26.76,26.77,15252.0,26.8,26.8,26.76,26.77,15252.0
2017-08-04 14:55:00,26.77,26.77,26.76,26.76,9700.0,26.77,26.77,26.76,26.76,9700.0
2017-08-04 15:00:00,26.76,26.8,26.76,26.79,52599.0,26.76,26.8,26.76,26.79,52599.0
2017-08-04 15:05:00,26.79,26.8,26.78,26.8,25956.0,26.79,26.8,26.78,26.8,25956.0
2017-08-04 15:10:00,26.8,26.81,26.78,26.81,68700.0,26.8,26.81,26.78,26.81,68700.0
2017-08-04 15:15:00,26.81,26.81,26.79,26.8,23143.0,26.81,26.81,26.79,26.8,23143.0
2017-08-04 15:20:00,26.79,26.8,26.79,26.8,10836.0,26.79,26.8,26.79,26.8,10836.0
2017-08-04 15:25:00,26.79,26.8,26.78,26.78,24724.0,26.79,26.8,26.78,26.78,24724.0
2017-08-04 15:30:00,26.79,26.79,26.77,26.78,18888.0,26.79,26.79,26.77,26.78,18888.0
2017-08-04 15:35:00,26.78,26.79,26.75,26.78,100392.0,26.78,26.79,26.75,26.78,100392.0
2017-08-04 15:40:00,26.78,26.78,26.77,26.78,31455.0,26.78,26.78,26.77,26.78,31455.0
2017-08-04 15:45:00,26.78,26.79,26.77,26.79,218394.0,26.78,26.79,26.77,26.79,218394.0
2017-08-04 15:50:00,26.79,26.82,26.78,26.82,208247.0,26.79,26.82,26.78,26.82,208247.0
2017-08-04 15:55:00,26.82,26.83,26.81,26.82,279107.0,26.82,26.83,26.81,26.82,279107.0
2017-08-07 09:30:00,26.8,26.8,26.67,26.73,75745.0,26.8,26.8,26.67,26.73,75745.0
2017-08-07 09:35:00,26.73,26.76,26.66,26.68,51501.0,26.73,26.76,26.66,26.68,51501.0
2017-08-07 09:40:00,26.69,26.76,26.68,26.73,33670.0,26.69,26.76,26.68,26.73,33670.0
2017-08-07 09:45:00,26.74,26.74,26.68,26.71,24339.0,26.74,26.74,26.68,26.71,24339.0
2017-08-07 09:50:00,26.71,26.71,26.66,26.68,35174.0,26.71,26.71,26.66,26.68,35174.0
2017-08-07 09:55:00,26.68,26.7,26.65,26.69,25908.0,26.68,26.7,26.65,26.69,25908.0
2017-08-07 10:00:00,26.69,26.7,26.66,26.69,19592.0,26.69,26.7,26.66,26.69,19592.0
2017-08-07 10:05:00,26.68,26.71,26.67,26.71,27999.0,26.68,26.71,26.67,26.71,27999.0
2017-08-07 10:10:00,26.7,26.74,26.7,26.7,28831.0,26.7,26.74,26.7,26.7,28831.0
2017-08-07 10:15:00,26.7,26.71,26.68,26.68,14295.0,26.7,26.71,26.68,26.68,14295.0
2017-08-07 10:20:00,26.68,26.72,26.67,26.67,27269.0,26.68,26.72,26.67,26.67,27269.0
2017-08-07 10:25:00,26.67,26.69,26.67,26.68,15776.0,26.67,26.69,26.67,26.68,15776.0
2017-08-07 10:30:00,26.68,26.72,26.68,26.72,42681.0,26.68,26.72,26.68,26.72,42681.0
2017-08-07 10:35:00,26.72,26.74,26.71,26.74,12622.0,26.72,26.74,26.71,26.74,12622.0
2017-08-07 10:40:00,26.74,26.74,26.69,26.7,14538.0,26.74,26.74,26.69,26.7,14538.0
2017-08-07 10:45:00,26.69,26.7,26.67,26.69,20484.0,26.69,26.7,26.67,26.69,20484.0
2017-08-07 10:50:00,26.69,26.7,26.68,26.7,12993.0,26.69,26.7,26.68,26.7,12993.0
2017-08-07 10:55:00,26.7,26.71,26.69,26.69,16324.0,26.7,26.71,26.69,26.69,16324.0
2017-08-07 11:00:00,26.7,26.7,26.68,26.69,8976.0,26.7,26.7,26.68,26.69,8976.0
2017-08-07 11:05:00,26.69,26.72,26.69,26.72,18961.0,26.69,26.72,26.69,26.72,18961.0
2017-08-07 11:10:00,26.72,26.73,26.69,26.7,30015.0,26.72,26.73,26.69,26.7,30015.0
2017-08-07 11:15:00,26.69,26.7,26.68,26.68,11922.0,26.69,26.7,26.68,26.68,11922.0
2017-08-07 11:20:00,26.67,26.68,26.66,26.68,18714.0,26.67,26.68,26.66,26.68,18714.0
2017-08-07 11:25:00,26.68,26.69,26.67,26.69,39870.0,26.68,26.69,26.67,26.69,39870.0
2017-08-07 11:30:00,26.69,26.69,26.68,26.69,3450.0,26.69,26.69,26.68,26.69,3450.0
2017-08-07 11:35:00,26.68,26.69,26.68,26.69,4837.0,26.68,26.69,26.68,26.69,4837.0
2017-08-07 11:40:00,26.69,26.69,26.66,26.68,25212.0,26.69,26.69,26.66,26.68,25212.0
2017-08-07 11:45:00,26.68,26.72,26.67,26.71,16888.0,26.68,26.72,26.67,26.71,16888.0
2017-08-07 11:50:00,26.72,26.74,26.7,26.71,27768.0,26.72,26.74,26.7,26.71,27768.0
2017-08-07 11:55:00,26.71,26.72,26.7,26.7,9401.0,26.71,26.72,26.7,26.7,9401.0
2017-08-07 12:00:00,26.71,26.72,26.7,26.71,9430.0,26.71,26.72,26.7,26.71,9430.0
2017-08-07 12:05:00,26.72,26.72,26.69,26.71,16455.0,26.72,26.72,26.69,26.71,16455.0
2017-08-07 12:10:00,26.71,26.72,26.71,26.71,7400.0,26.71,26.72,26.71,26.71,7400.0
2017-08-07 12:15:00,26.71,26.72,26.7,26.7,9898.0,26.71,26.72,26.7,26.7,9898.0
2017-08-07 12:20:00,26.71,26.71,26.7,26.7,10107.0,26.71,26.71,26.7,26.7,10107.0
2017-08-07 12:25:00,26.71,26.71,26.7,26.7,14287.0,26.71,26.71,26.7,26.7,14287.0
2017-08-07 12:30:00,26.71,26.71,26.69,26.7,26504.0,26.71,26.71,26.69,26.7,26504.0
2017-08-07 12:35:00,26.7,26.7,26.69,26.69,10998.0,26.7,26.7,26.69,26.69,10998.0
2017-08-07 12:40:00,26.7,26.7,26.69,26.69,5000.0,26.7,26.7,26.69,26.69,5000.0
2017-08-07 12:45:00,26.7,26.7,26.69,26.7,9691.0,26.7,26.7,26.69,26.7,9691.0
2017-08-07 12:50:00,26.7,26.71,26.69,26.7,54136.0,26.7,26.71,26.69,26.7,54136.0
2017-08-07 12:55:00,26.7,26.71,26.69,26.71,51391.0,26.7,26.71,26.69,26.71,51391.0
2017-08-07 13:00:00,26.71,26.74,26.7,26.74,34615.0,26.71,26.74,26.7,26.74,34615.0
2017-08-07 13:05:00,26.74,26.75,26.74,26.75,21448.0,26.74,26.75,26.74,26.75,21448.0
2017-08-07 13:10:00,26.74,26.74,26.73,26.74,15056.0,26.74,26.74,26.73,26.74,15056.0
2017-08-07 13:15:00,26.74,26.74,26.73,26.74,13313.0,26.74,26.74,26.73,26.74,13313.0
2017-08-07 13:20:00,26.74,26.76,26.73,26.75,23375.0,26.74,26.76,26.73,26.75,23375.0
2017-08-07 13:25:00,26.74,26.74,26.73,26.74,12671.0,26.74,26.74,26.73,26.74,12671.0
2017-08-07 13:30:00,26.74,26.74,26.73,26.74,16318.0,26.74,26.74,26.73,26.74,16318.0
2017-08-07 13:35:00,26.74,26.75,26.73,26.75,12629.0,26.74,26.75,26.73,26.75,12629.0
2017-08-07 13:40:00,26.75,26.75,26.72,26.72,29933.0,26.75,26.75,26.72,26.72,29933.0
2017-08-07 13:45:00,26.73,26.73,26.71,26.72,30009.0,26.73,26.73,26.71,26.72,30009.0
2017-08-07 13:50:00,26.72,26.72,26.71,26.72,9881.0,26.72,26.72,26.71,26.72,9881.0
2017-08-07 13:55:00,26.72,26.72,26.7,26.7,41336.0,26.72,26.72,26.7,26.7,41336.0
2017-08-07 14:00:00,26.7,26.72,26.7,26.72,14703.0,26.7,26.72,26.7,26.72,14703.0
2017-08-07 14:05:00,26.72,26.72,26.69,26.71,94926.0,26.72,26.72,26.69,26.71,94926.0
2017-08-07 14:10:00,26.71,26.74,26.71,26.73,30173.0,26.71,26.74,26.71,26.73,30173.0
2017-08-07 14:15:00,26.74,26.74,26.72,26.73,13230.0,26.74,26.74,26.72,26.73,13230.0
2017-08-07 14:20:00,26.73,26.73,26.68,26.7,83529.0,26.73,26.73,26.68,26.7,83529.0
2017-08-07 14:25:00,26.69,26.71,26.69,26.7,35204.0,26.69,26.71,26.69,26.7,35204.0
2017-08-07 14:30:00,26.7,26.7,26.69,26.7,17062.0,26.7,26.7,26.69,26.7,17062.0
2017-08-07 14:35:00,26.7,26.7,26.68,26.7,49655.0,26.7,26.7,26.68,26.7,49655.0
2017-08-07 14:40:00,26.7,26.72,26.69,26.72,40781.0,26.7,26.72,26.69,26.72,40781.0
2017-08-07 14:45:00,26.72,26.72,26.71,26.72,16110.0,26.72,26.72,26.71,26.72,16110.0
2017-08-07 14:50:00,26.72,26.73,26.71,26.73,18146.0,26.72,26.73,26.71,26.73,18146.0
2017-08-07 14:55:00,26.73,26.74,26.72,26.73,46269.0,26.73,26.74,26.72,26.73,46269.0
2017-08-07 15:00:00,26.72,26.74,26.72,26.74,69882.0,26.72,26.74,26.72,26.74,69882.0
2017-08-07 15:05:00,26.74,26.75,26.72,26.74,42908.0,26.74,26.75,26.72,26.74,42908.0
2017-08-07 15:10:00,26.74,26.74,26.73,26.74,19090.0,26.74,26.74,26.73,26.74,19090.0
2017-08-07 15:15:00,26.74,26.74,26.72,26.73,34293.0,26.74,26.74,26.72,26.73,34293.0
2017-08-07 15:20:00,26.73,26.73,26.72,26.73,21062.0,26.73,26.73,26.72,26.73,21062.0
2017-08-07 15:25:00,26.73,26.74,26.72,26.74,63332.0,26.73,26.74,26.72,26.74,63332.0
2017-08-07 15:30:00,26.74,26.75,26.73,26.75,53796.0,26.74,26.75,26.73,26.75,53796.0
2017-08-07 15:35:00,26.75,26.75,26.74,26.75,50322.0,26.75,26.75,26.74,26.75,50322.0
2017-08-07 15:40:00,26.75,26.76,26.74,26.76,42719.0,26.75,26.76,26.74,26.76,42719.0
2017-08-07 15:45:00,26.76,26.76,26.75,26.76,44631.0,26.76,26.76,26.75,26.76,44631.0
2017-08-07 15:50:00,26.76,26.78,26.76,26.77,98119.0,26.76,26.78,26.76,26.77,98119.0
2017-08-07 15:55:00,26.78,26.78,26.75,26.75,348972.0,26.78,26.78,26.75,26.75,348972.0
2017-08-08 09:30:00,26.76,26.76,26.65,26.7,50351.0,26.76,26.76,26.65,26.7,50351.0
2017-08-08 09:35:00,26.7,26.7,26.65,26.66,25966.0,26.7,26.7,26.65,26.66,25966.0
2017-08-08 09:40:00,26.66,26.72,26.65,26.69,29784.0,26.66,26.72,26.65,26.69,29784.0
2017-08-08 09:45:00,26.69,26.7,26.67,26.67,23148.0,26.69,26.7,26.67,26.67,23148.0
2017-08-08 09:50:00,26.66,26.7,26.66,26.68,23750.0,26.66,26.7,26.66,26.68,23750.0
2017-08-08 09:55:00,26.69,26.69,26.68,26.68,15196.0,26.69,26.69,26.68,26.68,15196.0
2017-08-08 10:00:00,26.69,26.7,26.63,26.65,46556.0,26.69,26.7,26.63,26.65,46556.0
2017-08-08 10:05:00,26.66,26.7,26.66,26.69,26831.0,26.66,26.7,26.66,26.69,26831.0
2017-08-08 10:10:00,26.68,26.71,26.68,26.69,45140.0,26.68,26.71,26.68,26.69,45140.0
2017-08-08 10:15:00,26.7,26.73,26.68,26.73,32913.0,26.7,26.73,26.68,26.73,32913.0
2017-08-08 10:20:00,26.73,26.73,26.67,26.68,146443.0,26.73,26.73,26.67,26.68,146443.0
2017-08-08 10:25:00,26.68,26.68,26.61,26.62,144097.0,26.68,26.68,26.61,26.62,144097.0
2017-08-08 10:30:00,26.62,26.64,26.58,26.63,65513.0,26.62,26.64,26.58,26.63,65513.0
2017-08-08 10:35:00,26.64,26.67,26.63,26.65,23037.0,26.64,26.67,26.63,26.65,23037.0
2017-08-08 10:40:00,26.65,26.65,26.63,26.63,18243.0,26.65,26.65,26.63,26.63,18243.0
2017-08-08 10:45:00,26.64,26.68,26.63,26.66,31138.0,26.64,26.68,26.63,26.66,31138.0
2017-08-08 10:50:00,26.66,26.66,26.63,26.63,63623.0,26.66,26.66,26.63,26.63,63623.0
2017-08-08 10:55:00,26.64,26.65,26.62,26.65,88280.0,26.64,26.65,26.62,26.65,88280.0
2017-08-08 11:00:00,26.65,26.69,26.65,26.68,36226.0,26.65,26.69,26.65,26.68,36226.0
2017-08-08 11:05:00,26.68,26.68,26.65,26.66,25438.0,26.68,26.68,26.65,26.66,25438.0
2017-08-08 11:10:00,26.66,26.67,26.66,26.66,14051.0,26.66,26.67,26.66,26.66,14051.0
2017-08-08 11:15:00,26.66,26.67,26.66,26.67,11552.0,26.66,26.67,26.66,26.67,11552.0
2017-08-08 11:20:00,26.67,26.67,26.66,26.66,23144.0,26.67,26.67,26.66,26.66,23144.0
2017-08-08 11:25:00,26.66,26.67,26.66,26.67,9102.0,26.66,26.67,26.66,26.67,9102.0
2017-08-08 11:30:00,26.66,26.68,26.65,26.65,35937.0,26.66,26.68,26.65,26.65,35937.0
2017-08-08 11:35:00,26.65,26.66,26.62,26.66,41178.0,26.65,26.66,26.62,26.66,41178.0
2017-08-08 11:40:00,26.65,26.69,26.65,26.68,62470.0,26.65,26.69,26.65,26.68,62470.0
2017-08-08 11:45:00,26.68,26.7,26.67,26.7,14664.0,26.68,26.7,26.67,26.7,14664.0
2017-08-08 11:50:00,26.7,26.71,26.69,26.7,27212.0,26.7,26.71,26.69,26.7,27212.0
2017-08-08 11:55:00,26.71,26.72,26.7,26.7,19787.0,26.71,26.72,26.7,26.7,19787.0
2017-08-08 12:00:00,26.7,26.72,26.7,26.71,20794.0,26.7,26.72,26.7,26.71,20794.0
2017-08-08 12:05:00,26.71,26.72,26.7,26.71,26928.0,26.71,26.72,26.7,26.71,26928.0
2017-08-08 12:10:00,26.71,26.72,26.71,26.72,9290.0,26.71,26.72,26.71,26.72,9290.0
2017-08-08 12:15:00,26.71,26.72,26.67,26.68,26720.0,26.71,26.72,26.67,26.68,26720.0
2017-08-08 12:20:00,26.68,26.69,26.67,26.68,19677.0,26.68,26.69,26.67,26.68,19677.0
2017-08-08 12:25:00,26.69,26.69,26.68,26.68,3961.0,26.69,26.69,26.68,26.68,3961.0
2017-08-08 12:30:00,26.69,26.69,26.66,26.68,26082.0,26.69,26.69,26.66,26.68,26082.0
2017-08-08 12:35:00,26.68,26.71,26.68,26.71,25010.0,26.68,26.71,26.68,26.71,25010.0
2017-08-08 12:40:00,26.71,26.74,26.7,26.74,15825.0,26.71,26.74,26.7,26.74,15825.0
2017-08-08 12:45:00,26.74,26.74,26.72,26.72,33223.0,26.74,26.74,26.72,26.72,33223.0
2017-08-08 12:50:00,26.72,26.73,26.72,26.73,9261.0,26.72,26.73,26.72,26.73,9261.0
2017-08-08 12:55:00,26.73,26.73,26.72,26.73,6896.0,26.73,26.73,26.72,26.73,6896.0
2017-08-08 13:00:00,26.72,26.73,26.7,26.71,36270.0,26.72,26.73,26.7,26.71,36270.0
2017-08-08 13:05:00,26.7,26.74,26.7,26.74,17211.0,26.7,26.74,26.7,26.74,17211.0
2017-08-08 13:10:00,26.74,26.74,26.73,26.74,9449.0,26.74,26.74,26.73,26.74,9449.0
2017-08-08 13:15:00,26.74,26.74,26.73,26.74,5400.0,26.74,26.74,26.73,26.74,5400.0
2017-08-08 13:20:00,26.74,26.76,26.73,26.76,17793.0,26.74,26.76,26.73,26.76,17793.0
2017-08-08 13:25:00,26.75,26.76,26.72,26.73,39703.0,26.75,26.76,26.72,26.73,39703.0
2017-08-08 13:30:00,26.72,26.74,26.7,26.7,33178.0,26.72,26.74,26.7,26.7,33178.0
2017-08-08 13:35:00,26.71,26.71,26.69,26.7,20166.0,26.71,26.71,26.69,26.7,20166.0
2017-08-08 13:40:00,26.7,26.71,26.69,26.71,21391.0,26.7,26.71,26.69,26.71,21391.0
2017-08-08 13:45:00,26.7,26.72,26.7,26.71,13343.0,26.7,26.72,26.7,26.71,13343.0
2017-08-08 13:50:00,26.71,26.72,26.71,26.72,47694.0,26.71,26.72,26.71,26.72,47694.0
2017-08-08 13:55:00,26.71,26.72,26.69,26.7,25820.0,26.71,26.72,26.69,26.7,25820.0
2017-08-08 14:00:00,26.69,26.7,26.68,26.68,25232.0,26.69,26.7,26.68,26.68,25232.0
2017-08-08 14:05:00,26.69,26.69,26.68,26.68,19144.0,26.69,26.69,26.68,26.68,19144.0
2017-08-08 14:10:00,26.69,26.7,26.68,26.7,17129.0,26.69,26.7,26.68,26.7,17129.0
2017-08-08 14:15:00,26.7,26.7,26.67,26.67,24502.0,26.7,26.7,26.67,26.67,24502.0
2017-08-08 14:20:00,26.67,26.69,26.67,26.69,18672.0,26.67,26.69,26.67,26.69,18672.0
2017-08-08 14:25:00,26.69,26.69,26.66,26.68,28572.0,26.69,26.69,26.66,26.68,28572.0
2017-08-08 14:30:00,26.67,26.68,26.65,26.66,19017.0,26.67,26.68,26.65,26.66,19017.0
2017-08-08 14:35:00,26.66,26.67,26.65,26.67,16567.0,26.66,26.67,26.65,26.67,16567.0
2017-08-08 14:40:00,26.67,26.67,26.64,26.64,35828.0,26.67,26.67,26.64,26.64,35828.0
2017-08-08 14:45:00,26.64,26.65,26.64,26.64,11898.0,26.64,26.65,26.64,26.64,11898.0
2017-08-08 14:50:00,26.64,26.64,26.62,26.63,38220.0,26.64,26.64,26.62,26.63,38220.0
2017-08-08 14:55:00,26.63,26.63,26.6,26.61,84318.0,26.63,26.63,26.6,26.61,84318.0
2017-08-08 15:00:00,26.61,26.63,26.6,26.63,29798.0,26.61,26.63,26.6,26.63,29798.0
2017-08-08 15:05:00,26.63,26.64,26.61,26.64,53160.0,26.63,26.64,26.61,26.64,53160.0
2017-08-08 15:10:00,26.64,26.65,26.61,26.61,41727.0,26.64,26.65,26.61,26.61,41727.0
2017-08-08 15:15:00,26.61,26.62,26.58,26.59,51334.0,26.61,26.62,26.58,26.59,51334.0
2017-08-08 15:20:00,26.6,26.6,26.54,26.54,61268.0,26.6,26.6,26.54,26.54,61268.0
2017-08-08 15:25:00,26.55,26.57,26.52,26.55,56606.0,26.55,26.57,26.52,26.55,56606.0
2017-08-08 15:30:00,26.54,26.55,26.52,26.53,136121.0,26.54,26.55,26.52,26.53,136121.0
2017-08-08 15:35:00,26.54,26.55,26.51,26.54,110555.0,26.54,26.55,26.51,26.54,110555.0
2017-08-08 15:40:00,26.54,26.57,26.53,26.55,88380.0,26.54,26.57,26.53,26.55,88380.0
2017-08-08 15:45:00,26.55,26.58,26.55,26.58,81471.0,26.55,26.58,26.55,26.58,81471.0
2017-08-08 15:50:00,26.57,26.58,26.53,26.55,591640.0,26.57,26.58,26.53,26.55,591640.0
2017-08-08 15:55:00,26.55,26.55,26.5,26.52,623560.0,26.55,26.55,26.5,26.52,623560.0
2017-08-09 09:30:00,26.36,26.43,26.31,26.41,113785.0,26.36,26.43,26.31,26.41,113785.0
2017-08-09 09:35:00,26.41,26.5,26.38,26.5,120829.0,26.41,26.5,26.38,26.5,120829.0
2017-08-09 09:40:00,26.5,26.51,26.48,26.51,78219.0,26.5,26.51,26.48,26.51,78219.0
2017-08-09 09:45:00,26.51,26.53,26.5,26.53,67621.0,26.51,26.53,26.5,26.53,67621.0
2017-08-09 09:50:00,26.53,26.54,26.5,26.51,38648.0,26.53,26.54,26.5,26.51,38648.0
2017-08-09 09:55:00,26.51,26.54,26.5,26.51,83575.0,26.51,26.54,26.5,26.51,83575.0
2017-08-09 10:00:00,26.52,26.53,26.47,26.5,80986.0,26.52,26.53,26.47,26.5,80986.0
2017-08-09 10:05:00,26.49,26.52,26.47,26.49,59913.0,26.49,26.52,26.47,26.49,59913.0
2017-08-09 10:10:00,26.5,26.51,26.45,26.47,30775.0,26.5,26.51,26.45,26.47,30775.0
2017-08-09 10:15:00,26.46,26.49,26.42,26.42,101400.0,26.46,26.49,26.42,26.42,101400.0
2017-08-09 10:20:00,26.42,26.44,26.41,26.43,32639.0,26.42,26.44,26.41,26.43,32639.0
2017-08-09 10:25:00,26.43,26.45,26.41,26.42,22403.0,26.43,26.45,26.41,26.42,22403.0
2017-08-09 10:30:00,26.42,26.48,26.41,26.47,55934.0,26.42,26.48,26.41,26.47,55934.0
2017-08-09 10:35:00,26.47,26.5,26.46,26.5,23043.0,26.47,26.5,26.46,26.5,23043.0
2017-08-09 10:40:00,26.5,26.54,26.49,26.54,71616.0,26.5,26.54,26.49,26.54,71616.0
2017-08-09 10:45:00,26.54,26.56,26.5,26.51,42225.0,26.54,26.56,26.5,26.51,42225.0
2017-08-09 10:50:00,26.51,26.54,26.49,26.53,70733.0,26.51,26.54,26.49,26.53,70733.0
2017-08-09 10:55:00,26.53,26.55,26.52,26.55,29687.0,26.53,26.55,26.52,26.55,29687.0
2017-08-09 11:00:00,26.55,26.55,26.51,26.53,27397.0,26.55,26.55,26.51,26.53,27397.0
2017-08-09 11:05:00,26.53,26.55,26.52,26.53,22305.0,26.53,26.55,26.52,26.53,22305.0
2017-08-09 11:10:00,26.53,26.53,26.5,26.51,19464.0,26.53,26.53,26.5,26.51,19464.0
2017-08-09 11:15:00,26.51,26.52,26.49,26.5,13654.0,26.51,26.52,26.49,26.5,13654.0
2017-08-09 11:20:00,26.5,26.52,26.49,26.51,18088.0,26.5,26.52,26.49,26.51,18088.0
2017-08-09 11:25:00,26.51,26.55,26.5,26.54,74305.0,26.51,26.55,26.5,26.54,74305.0
2017-08-09 11:30:00,26.54,26.55,26.53,26.54,32248.0,26.54,26.55,26.53,26.54,32248.0
2017-08-09 11:35:00,26.54,26.54,26.5,26.51,29029.0,26.54,26.54,26.5,26.51,29029.0
2017-08-09 11:40:00,26.5,26.53,26.5,26.53,22647.0,26.5,26.53,26.5,26.53,22647.0
2017-08-09 11:45:00,26.53,26.53,26.5,26.52,16647.0,26.53,26.53,26.5,26.52,16647.0
2017-08-09 11:50:00,26.52,26.55,26.5,26.54,20411.0,26.52,26.55,26.5,26.54,20411.0
2017-08-09 11:55:00,26.53,26.56,26.53,26.55,6856.0,26.53,26.56,26.53,26.55,6856.0
2017-08-09 12:00:00,26.54,26.55,26.52,26.52,9269.0,26.54,26.55,26.52,26.52,9269.0
2017-08-09 12:05:00,26.52,26.53,26.51,26.51,5411.0,26.52,26.53,26.51,26.51,5411.0
2017-08-09 12:10:00,26.51,26.52,26.5,26.51,5371.0,26.51,26.52,26.5,26.51,5371.0
2017-08-09 12:15:00,26.51,26.51,26.5,26.5,9551.0,26.51,26.51,26.5,26.5,9551.0
2017-08-09 12:20:00,26.51,26.52,26.5,26.52,21536.0,26.51,26.52,26.5,26.52,21536.0
2017-08-09 12:25:00,26.51,26.52,26.51,26.52,2417.0,26.51,26.52,26.51,26.52,2417.0
2017-08-09 12:30:00,26.51,26.52,26.51,26.51,3055.0,26.51,26.52,26.51,26.51,3055.0
2017-08-09 12:35:00,26.51,26.52,26.51,26.52,4599.0,26.51,26.52,26.51,26.52,4599.0
2017-08-09 12:40:00,26.52,26.52,26.51,26.51,2200.0,26.52,26.52,26.51,26.51,2200.0
2017-08-09 12:45:00,26.52,26.52,26.5,26.51,11998.0,26.52,26.52,26.5,26.51,11998.0
2017-08-09 12:50:00,26.51,26.51,26.49,26.49,12214.0,26.51,26.51,26.49,26.49,12214.0
2017-08-09 12:55:00,26.5,26.51,26.49,26.51,20997.0,26.5,26.51,26.49,26.51,20997.0
2017-08-09 13:00:00,26.51,26.54,26.5,26.54,59279.0,26.51,26.54,26.5,26.54,59279.0
2017-08-09 13:05:00,26.53,26.54,26.52,26.54,21465.0,26.53,26.54,26.52,26.54,21465.0
2017-08-09 13:10:00,26.53,26.54,26.52,26.52,9628.0,26.53,26.54,26.52,26.52,9628.0
2017-08-09 13:15:00,26.53,26.53,26.5,26.51,16688.0,26.53,26.53,26.5,26.51,16688.0
2017-08-09 13:20:00,26.51,26.53,26.5,26.53,11555.0,26.51,26.53,26.5,26.53,11555.0
2017-08-09 13:25:00,26.52,26.53,26.5,26.5,10029.0,26.52,26.53,26.5,26.5,10029.0
2017-08-09 13:30:00,26.51,26.51,26.5,26.5,3057.0,26.51,26.51,26.5,26.5,3057.0
2017-08-09 13:35:00,26.51,26.51,26.5,26.5,19871.0,26.51,26.51,26.5,26.5,19871.0
2017-08-09 13:40:00,26.51,26.52,26.5,26.52,33885.0,26.51,26.52,26.5,26.52,33885.0
2017-08-09 13:45:00,26.52,26.52,26.5,26.5,7920.0,26.52,26.52,26.5,26.5,7920.0
2017-08-09 13:50:00,26.5,26.51,26.5,26.51,5920.0,26.5,26.51,26.5,26.51,5920.0
2017-08-09 13:55:00,26.51,26.51,26.49,26.51,29737.0,26.51,26.51,26.49,26.51,29737.0
2017-08-09 14:00:00,26.51,26.52,26.5,26.5,20435.0,26.51,26.52,26.5,26.5,20435.0
2017-08-09 14:05:00,26.51,26.51,26.49,26.5,21057.0,26.51,26.51,26.49,26.5,21057.0
2017-08-09 14:10:00,26.49,26.5,26.48,26.49,26997.0,26.49,26.5,26.48,26.49,26997.0
2017-08-09 14:15:00,26.49,26.5,26.49,26.5,19185.0,26.49,26.5,26.49,26.5,19185.0
2017-08-09 14:20:00,26.5,26.5,26.49,26.5,8716.0,26.5,26.5,26.49,26.5,8716.0
2017-08-09 14:25:00,26.5,26.52,26.49,26.51,42452.0,26.5,26.52,26.49,26.51,42452.0
2017-08-09 14:30:00,26.51,26.52,26.49,26.49,46880.0,26.51,26.52,26.49,26.49,46880.0
2017-08-09 14:35:00,26.49,26.51,26.49,26.51,25242.0,26.49,26.51,26.49,26.51,25242.0
2017-08-09 14:40:00,26.5,26.51,26.5,26.51,3587.0,26.5,26.51,26.5,26.51,3587.0
2017-08-09 14:45:00,26.51,26.51,26.48,26.51,49888.0,26.51,26.51,26.48,26.51,49888.0
2017-08-09 14:50:00,26.51,26.51,26.49,26.5,16207.0,26.51,26.51,26.49,26.5,16207.0
2017-08-09 14:55:00,26.5,26.51,26.49,26.51,18282.0,26.5,26.51,26.49,26.51,18282.0
2017-08-09 15:00:00,26.5,26.5,26.49,26.49,16567.0,26.5,26.5,26.49,26.49,16567.0
2017-08-09 15:05:00,26.5,26.5,26.48,26.48,78634.0,26.5,26.5,26.48,26.48,78634.0
2017-08-09 15:10:00,26.48,26.51,26.48,26.5,39618.0,26.48,26.51,26.48,26.5,39618.0
2017-08-09 15:15:00,26.5,26.53,26.5,26.51,50500.0,26.5,26.53,26.5,26.51,50500.0
2017-08-09 15:20:00,26.51,26.53,26.51,26.53,46818.0,26.51,26.53,26.51,26.53,46818.0
2017-08-09 15:25:00,26.52,26.54,26.51,26.52,54925.0,26.52,26.54,26.51,26.52,54925.0
2017-08-09 15:30:00,26.52,26.54,26.51,26.53,71209.0,26.52,26.54,26.51,26.53,71209.0
2017-08-09 15:35:00,26.53,26.53,26.51,26.52,65305.0,26.53,26.53,26.51,26.52,65305.0
2017-08-09 15:40:00,26.53,26.55,26.52,26.55,65120.0,26.53,26.55,26.52,26.55,65120.0
2017-08-09 15:45:00,26.55,26.56,26.54,26.55,111565.0,26.55,26.56,26.54,26.55,111565.0
2017-08-09 15:50:00,26.55,26.56,26.55,26.55,133411.0,26.55,26.56,26.55,26.55,133411.0
2017-08-09 15:55:00,26.55,26.57,26.54,26.56,276649.0,26.55,26.57,26.54,26.56,276649.0
2017-08-10 09:30:00,26.49,26.52,26.35,26.52,54749.0,26.49,26.52,26.35,26.52,54749.0
2017-08-10 09:35:00,26.53,26.58,26.52,26.54,49392.0,26.53,26.58,26.52,26.54,49392.0
2017-08-10 09:40:00,26.54,26.54,26.48,26.52,67366.0,26.54,26.54,26.48,26.52,67366.0
2017-08-10 09:45:00,26.51,26.53,26.49,26.53,29497.0,26.51,26.53,26.49,26.53,29497.0
2017-08-10 09:50:00,26.52,26.54,26.5,26.5,19661.0,26.52,26.54,26.5,26.5,19661.0
2017-08-10 09:55:00,26.5,26.5,26.44,26.47,20474.0,26.5,26.5,26.44,26.47,20474.0
2017-08-10 10:00:00,26.47,26.47,26.38,26.41,52634.0,26.47,26.47,26.38,26.41,52634.0
2017-08-10 10:05:00,26.41,26.43,26.37,26.41,44353.0,26.41,26.43,26.37,26.41,44353.0
2017-08-10 10:10:00,26.4,26.42,26.37,26.39,35864.0,26.4,26.42,26.37,26.39,35864.0
2017-08-10 10:15:00,26.39,26.43,26.36,26.42,42984.0,26.39,26.43,26.36,26.42,42984.0
2017-08-10 10:20:00,26.42,26.43,26.39,26.39,47907.0,26.42,26.43,26.39,26.39,47907.0
2017-08-10 10:25:00,26.39,26.4,26.35,26.37,175543.0,26.39,26.4,26.35,26.37,175543.0
2017-08-10 10:30:00,26.37,26.38,26.36,26.37,42235.0,26.37,26.38,26.36,26.37,42235.0
2017-08-10 10:35:00,26.37,26.38,26.35,26.35,69195.0,26.37,26.38,26.35,26.35,69195.0
2017-08-10 10:40:00,26.35,26.36,26.3,26.34,75589.0,26.35,26.36,26.3,26.34,75589.0
2017-08-10 10:45:00,26.34,26.37,26.33,26.36,51877.0,26.34,26.37,26.33,26.36,51877.0
2017-08-10 10:50:00,26.36,26.36,26.33,26.35,40641.0,26.36,26.36,26.33,26.35,40641.0
2017-08-10 10:55:00,26.34,26.37,26.33,26.36,100399.0,26.34,26.37,26.33,26.36,100399.0
2017-08-10 11:00:00,26.36,26.39,26.36,26.37,61325.0,26.36,26.39,26.36,26.37,61325.0
2017-08-10 11:05:00,26.37,26.39,26.36,26.38,47766.0,26.37,26.39,26.36,26.38,47766.0
2017-08-10 11:10:00,26.38,26.38,26.36,26.36,19825.0,26.38,26.38,26.36,26.36,19825.0
2017-08-10 11:15:00,26.36,26.36,26.29,26.3,61644.0,26.36,26.36,26.29,26.3,61644.0
2017-08-10 11:20:00,26.3,26.31,26.28,26.29,67867.0,26.3,26.31,26.28,26.29,67867.0
2017-08-10 11:25:00,26.29,26.33,26.29,26.31,22458.0,26.29,26.33,26.29,26.31,22458.0
2017-08-10 11:30:00,26.32,26.33,26.3,26.3,22852.0,26.32,26.33,26.3,26.3,22852.0
2017-08-10 11:35:00,26.3,26.31,26.29,26.3,15802.0,26.3,26.31,26.29,26.3,15802.0
2017-08-10 11:40:00,26.3,26.31,26.27,26.3,18606.0,26.3,26.31,26.27,26.3,18606.0
2017-08-10 11:45:00,26.3,26.3,26.27,26.27,12253.0,26.3,26.3,26.27,26.27,12253.0
2017-08-10 11:50:00,26.27,26.3,26.25,26.29,22846.0,26.27,26.3,26.25,26.29,22846.0
2017-08-10 11:55:00,26.28,26.31,26.28,26.3,48849.0,26.28,26.31,26.28,26.3,48849.0
2017-08-10 12:00:00,26.3,26.31,26.28,26.3,21752.0,26.3,26.31,26.28,26.3,21752.0
2017-08-10 12:05:00,26.3,26.32,26.29,26.32,29093.0,26.3,26.32,26.29,26.32,29093.0
2017-08-10 12:10:00,26.32,26.33,26.31,26.33,19283.0,26.32,26.33,26.31,26.33,19283.0
2017-08-10 12:15:00,26.33,26.33,26.3,26.32,25573.0,26.33,26.33,26.3,26.32,25573.0
2017-08-10 12:20:00,26.32,26.32,26.27,26.28,18247.0,26.32,26.32,26.27,26.28,18247.0
2017-08-10 12:25:00,26.29,26.3,26.27,26.27,8331.0,26.29,26.3,26.27,26.27,8331.0
2017-08-10 12:30:00,26.26,26.28,26.23,26.25,19656.0,26.26,26.28,26.23,26.25,19656.0
2017-08-10 12:35:00,26.24,26.26,26.22,26.25,27380.0,26.24,26.26,26.22,26.25,27380.0
2017-08-10 12:40:00,26.25,26.28,26.24,26.27,18069.0,26.25,26.28,26.24,26.27,18069.0
2017-08-10 12:45:00,26.27,26.28,26.25,26.27,41535.0,26.27,26.28,26.25,26.27,41535.0
2017-08-10 12:50:00,26.27,26.3,26.25,26.3,17691.0,26.27,26.3,26.25,26.3,17691.0
2017-08-10 12:55:00,26.3,26.3,26.27,26.28,11245.0,26.3,26.3,26.27,26.28,11245.0
2017-08-10 13:00:00,26.28,26.32,26.27,26.32,42310.0,26.28,26.32,26.27,26.32,42310.0
2017-08-10 13:05:00,26.32,26.32,26.29,26.3,29897.0,26.32,26.32,26.29,26.3,29897.0
2017-08-10 13:10:00,26.3,26.31,26.28,26.28,25209.0,26.3,26.31,26.28,26.28,25209.0
2017-08-10 13:15:00,26.28,26.28,26.26,26.28,11215.0,26.28,26.28,26.26,26.28,11215.0
2017-08-10 13:20:00,26.27,26.3,26.26,26.28,16284.0,26.27,26.3,26.26,26.28,16284.0
2017-08-10 13:25:00,26.28,26.3,26.27,26.29,9549.0,26.28,26.3,26.27,26.29,9549.0
2017-08-10 13:30:00,26.29,26.31,26.29,26.31,39545.0,26.29,26.31,26.29,26.31,39545.0
2017-08-10 13:35:00,26.3,26.31,26.29,26.3,32284.0,26.3,26.31,26.29,26.3,32284.0
2017-08-10 13:40:00,26.3,26.32,26.29,26.3,47936.0,26.3,26.32,26.29,26.3,47936.0
2017-08-10 13:45:00,26.3,26.33,26.3,26.33,22237.0,26.3,26.33,26.3,26.33,22237.0
2017-08-10 13:50:00,26.32,26.33,26.31,26.33,22011.0,26.32,26.33,26.31,26.33,22011.0
2017-08-10 13:55:00,26.32,26.35,26.32,26.35,29196.0,26.32,26.35,26.32,26.35,29196.0
2017-08-10 14:00:00,26.35,26.36,26.32,26.33,60588.0,26.35,26.36,26.32,26.33,60588.0
2017-08-10 14:05:00,26.32,26.34,26.32,26.34,28278.0,26.32,26.34,26.32,26.34,28278.0
2017-08-10 14:10:00,26.34,26.37,26.34,26.35,42135.0,26.34,26.37,26.34,26.35,42135.0
2017-08-10 14:15:00,26.35,26.38,26.35,26.37,30874.0,26.35,26.38,26.35,26.37,30874.0
2017-08-10 14:20:00,26.37,26.39,26.36,26.38,33817.0,26.37,26.39,26.36,26.38,33817.0
2017-08-10 14:25:00,26.38,26.39,26.36,26.37,23603.0,26.38,26.39,26.36,26.37,23603.0
2017-08-10 14:30:00,26.37,26.42,26.37,26.41,46100.0,26.37,26.42,26.37,26.41,46100.0
2017-08-10 14:35:00,26.4,26.41,26.37,26.38,32626.0,26.4,26.41,26.37,26.38,32626.0
2017-08-10 14:40:00,26.38,26.38,26.36,26.37,23708.0,26.38,26.38,26.36,26.37,23708.0
2017-08-10 14:45:00,26.36,26.37,26.34,26.37,53341.0,26.36,26.37,26.34,26.37,53341.0
2017-08-10 14:50:00,26.37,26.37,26.32,26.32,141290.0,26.37,26.37,26.32,26.32,141290.0
2017-08-10 14:55:00,26.33,26.34,26.32,26.33,42392.0,26.33,26.34,26.32,26.33,42392.0
2017-08-10 15:00:00,26.33,26.35,26.31,26.31,60110.0,26.33,26.35,26.31,26.31,60110.0
2017-08-10 15:05:00,26.32,26.34,26.31,26.32,146053.0,26.32,26.34,26.31,26.32,146053.0
2017-08-10 15:10:00,26.33,26.33,26.29,26.3,59270.0,26.33,26.33,26.29,26.3,59270.0
2017-08-10 15:15:00,26.29,26.31,26.27,26.28,191568.0,26.29,26.31,26.27,26.28,191568.0
2017-08-10 15:20:00,26.29,26.29,26.26,26.28,55808.0,26.29,26.29,26.26,26.28,55808.0
2017-08-10 15:25:00,26.29,26.32,26.28,26.31,60753.0,26.29,26.32,26.28,26.31,60753.0
2017-08-10 15:30:00,26.31,26.32,26.28,26.3,59832.0,26.31,26.32,26.28,26.3,59832.0
2017-08-10 15:35:00,26.3,26.31,26.29,26.3,101688.0,26.3,26.31,26.29,26.3,101688.0
2017-08-10 15:40:00,26.3,26.34,26.3,26.34,143186.0,26.3,26.34,26.3,26.34,143186.0
2017-08-10 15:45:00,26.34,26.35,26.31,26.32,225637.0,26.34,26.35,26.31,26.32,225637.0
2017-08-10 15:50:00,26.31,26.32,26.29,26.3,132261.0,26.31,26.32,26.29,26.3,132261.0
2017-08-10 15:55:00,26.31,26.32,26.26,26.27,416770.0,26.31,26.32,26.26,26.27,416770.0
2017-08-11 09:30:00,26.39,26.4,26.26,26.3,111549.0,26.39,26.4,26.26,26.3,111549.0
2017-08-11 09:35:00,26.3,26.32,26.28,26.28,40195.0,26.3,26.32,26.28,26.28,40195.0
2017-08-11 09:40:00,26.28,26.32,26.26,26.3,118384.0,26.28,26.32,26.26,26.3,118384.0
2017-08-11 09:45:00,26.3,26.36,26.3,26.34,59775.0,26.3,26.36,26.3,26.34,59775.0
2017-08-11 09:50:00,26.35,26.37,26.34,26.36,46586.0,26.35,26.37,26.34,26.36,46586.0
2017-08-11 09:55:00,26.36,26.38,26.35,26.38,43899.0,26.36,26.38,26.35,26.38,43899.0
2017-08-11 10:00:00,26.37,26.39,26.36,26.37,61989.0,26.37,26.39,26.36,26.37,61989.0
2017-08-11 10:05:00,26.38,26.44,26.37,26.43,55328.0,26.38,26.44,26.37,26.43,55328.0
2017-08-11 10:10:00,26.43,26.43,26.38,26.39,22390.0,26.43,26.43,26.38,26.39,22390.0
2017-08-11 10:15:00,26.39,26.45,26.38,26.45,30996.0,26.39,26.45,26.38,26.45,30996.0
2017-08-11 10:20:00,26.45,26.46,26.44,26.45,32926.0,26.45,26.46,26.44,26.45,32926.0
2017-08-11 10:25:00,26.45,26.46,26.43,26.45,25208.0,26.45,26.46,26.43,26.45,25208.0
2017-08-11 10:30:00,26.45,26.46,26.44,26.45,22154.0,26.45,26.46,26.44,26.45,22154.0
2017-08-11 10:35:00,26.46,26.46,26.44,26.45,20177.0,26.46,26.46,26.44,26.45,20177.0
2017-08-11 10:40:00,26.45,26.49,26.44,26.48,38025.0,26.45,26.49,26.44,26.48,38025.0
2017-08-11 10:45:00,26.47,26.51,26.47,26.49,27828.0,26.47,26.51,26.47,26.49,27828.0
2017-08-11 10:50:00,26.49,26.5,26.47,26.47,16082.0,26.49,26.5,26.47,26.47,16082.0
2017-08-11 10:55:00,26.47,26.47,26.45,26.45,22805.0,26.47,26.47,26.45,26.45,22805.0
2017-08-11 11:00:00,26.45,26.46,26.42,26.43,19818.0,26.45,26.46,26.42,26.43,19818.0
2017-08-11 11:05:00,26.43,26.43,26.4,26.41,18617.0,26.43,26.43,26.4,26.41,18617.0
2017-08-11 11:10:00,26.41,26.42,26.4,26.41,9505.0,26.41,26.42,26.4,26.41,9505.0
2017-08-11 11:15:00,26.42,26.44,26.41,26.43,34022.0,26.42,26.44,26.41,26.43,34022.0
2017-08-11 11:20:00,26.42,26.43,26.4,26.43,52773.0,26.42,26.43,26.4,26.43,52773.0
2017-08-11 11:25:00,26.43,26.43,26.35,26.39,50380.0,26.43,26.43,26.35,26.39,50380.0
2017-08-11 11:30:00,26.38,26.42,26.38,26.41,13579.0,26.38,26.42,26.38,26.41,13579.0
2017-08-11 11:35:00,26.41,26.46,26.41,26.45,10895.0,26.41,26.46,26.41,26.45,10895.0
2017-08-11 11:40:00,26.44,26.45,26.42,26.45,25780.0,26.44,26.45,26.42,26.45,25780.0
2017-08-11 11:45:00,26.46,26.47,26.43,26.43,23005.0,26.46,26.47,26.43,26.43,23005.0
2017-08-11 11:50:00,26.44,26.45,26.43,26.43,6158.0,26.44,26.45,26.43,26.43,6158.0
2017-08-11 11:55:00,26.43,26.44,26.42,26.43,12259.0,26.43,26.44,26.42,26.43,12259.0
2017-08-11 12:00:00,26.44,26.45,26.42,26.44,22353.0,26.44,26.45,26.42,26.44,22353.0
2017-08-11 12:05:00,26.45,26.46,26.44,26.46,5802.0,26.45,26.46,26.44,26.46,5802.0
2017-08-11 12:10:00,26.46,26.46,26.44,26.45,9700.0,26.46,26.46,26.44,26.45,9700.0
2017-08-11 12:15:00,26.45,26.46,26.43,26.44,14219.0,26.45,26.46,26.43,26.44,14219.0
2017-08-11 12:20:00,26.44,26.44,26.41,26.43,41645.0,26.44,26.44,26.41,26.43,41645.0
2017-08-11 12:25:00,26.42,26.42,26.4,26.41,15532.0,26.42,26.42,26.4,26.41,15532.0
2017-08-11 12:30:00,26.41,26.41,26.39,26.39,28532.0,26.41,26.41,26.39,26.39,28532.0
2017-08-11 12:35:00,26.41,26.43,26.41,26.42,9420.0,26.41,26.43,26.41,26.42,9420.0
2017-08-11 12:40:00,26.41,26.43,26.41,26.43,5906.0,26.41,26.43,26.41,26.43,5906.0
2017-08-11 12:45:00,26.43,26.43,26.41,26.41,22234.0,26.43,26.43,26.41,26.41,22234.0
2017-08-11 12:50:00,26.41,26.42,26.41,26.42,2244.0,26.41,26.42,26.41,26.42,2244.0
2017-08-11 12:55:00,26.42,26.42,26.41,26.42,22616.0,26.42,26.42,26.41,26.42,22616.0
2017-08-11 13:00:00,26.42,26.42,26.41,26.42,13539.0,26.42,26.42,26.41,26.42,13539.0
2017-08-11 13:05:00,26.42,26.44,26.41,26.44,62076.0,26.42,26.44,26.41,26.44,62076.0
2017-08-11 13:10:00,26.44,26.45,26.42,26.43,32352.0,26.44,26.45,26.42,26.43,32352.0
2017-08-11 13:15:00,26.43,26.45,26.42,26.45,67930.0,26.43,26.45,26.42,26.45,67930.0
2017-08-11 13:20:00,26.45,26.45,26.44,26.44,23822.0,26.45,26.45,26.44,26.44,23822.0
2017-08-11 13:25:00,26.44,26.45,26.44,26.45,5855.0,26.44,26.45,26.44,26.45,5855.0
2017-08-11 13:30:00,26.45,26.45,26.44,26.44,3318.0,26.45,26.45,26.44,26.44,3318.0
2017-08-11 13:35:00,26.44,26.45,26.44,26.44,22407.0,26.44,26.45,26.44,26.44,22407.0
2017-08-11 13:40:00,26.44,26.45,26.44,26.44,5745.0,26.44,26.45,26.44,26.44,5745.0
2017-08-11 13:45:00,26.44,26.45,26.44,26.44,30666.0,26.44,26.45,26.44,26.44,30666.0
2017-08-11 13:50:00,26.44,26.45,26.44,26.45,2285.0,26.44,26.45,26.44,26.45,2285.0
2017-08-11 13:55:00,26.44,26.45,26.43,26.43,20108.0,26.44,26.45,26.43,26.43,20108.0
2017-08-11 14:00:00,26.43,26.44,26.43,26.44,2698.0,26.43,26.44,26.43,26.44,2698.0
2017-08-11 14:05:00,26.44,26.46,26.43,26.46,18622.0,26.44,26.46,26.43,26.46,18622.0
2017-08-11 14:10:00,26.46,26.48,26.45,26.48,12160.0,26.46,26.48,26.45,26.48,12160.0
2017-08-11 14:15:00,26.48,26.48,26.46,26.46,17106.0,26.48,26.48,26.46,26.46,17106.0
2017-08-11 14:20:00,26.47,26.47,26.45,26.45,23468.0,26.47,26.47,26.45,26.45,23468.0
2017-08-11 14:25:00,26.45,26.46,26.45,26.45,8305.0,26.45,26.46,26.45,26.45,8305.0
2017-08-11 14:30:00,26.46,26.46,26.43,26.45,53897.0,26.46,26.46,26.43,26.45,53897.0
2017-08-11 14:35:00,26.44,26.45,26.43,26.44,90210.0,26.44,26.45,26.43,26.44,90210.0
2017-08-11 14:40:00,26.44,26.45,26.43,26.45,15635.0,26.44,26.45,26.43,26.45,15635.0
2017-08-11 14:45:00,26.45,26.45,26.44,26.45,17683.0,26.45,26.45,26.44,26.45,17683.0
2017-08-11 14:50:00,26.45,26.45,26.44,26.45,26317.0,26.45,26.45,26.44,26.45,26317.0
2017-08-11 14:55:00,26.45,26.45,26.43,26.44,71562.0,26.45,26.45,26.43,26.44,71562.0
2017-08-11 15:00:00,26.44,26.47,26.44,26.47,59174.0,26.44,26.47,26.44,26.47,59174.0
2017-08-11 15:05:00,26.47,26.48,26.46,26.48,15803.0,26.47,26.48,26.46,26.48,15803.0
2017-08-11 15:10:00,26.48,26.48,26.47,26.47,39722.0,26.48,26.48,26.47,26.47,39722.0
2017-08-11 15:15:00,26.48,26.49,26.44,26.45,82284.0,26.48,26.49,26.44,26.45,82284.0
2017-08-11 15:20:00,26.45,26.45,26.43,26.43,19698.0,26.45,26.45,26.43,26.43,19698.0
2017-08-11 15:25:00,26.44,26.46,26.43,26.44,38423.0,26.44,26.46,26.43,26.44,38423.0
2017-08-11 15:30:00,26.44,26.44,26.41,26.42,75225.0,26.44,26.44,26.41,26.42,75225.0
2017-08-11 15:35:00,26.41,26.42,26.4,26.42,50477.0,26.41,26.42,26.4,26.42,50477.0
2017-08-11 15:40:00,26.42,26.43,26.4,26.42,130588.0,26.42,26.43,26.4,26.42,130588.0
2017-08-11 15:45:00,26.43,26.46,26.42,26.45,50069.0,26.43,26.46,26.42,26.45,50069.0
2017-08-11 15:50:00,26.45,26.45,26.44,26.45,64160.0,26.45,26.45,26.44,26.45,64160.0
2017-08-11 15:55:00,26.45,26.47,26.4,26.42,307666.0,26.45,26.47,26.4,26.42,307666.0
2017-08-14 09:30:00,26.65,26.67,26.61,26.67,110894.0,26.65,26.67,26.61,26.67,110894.0
2017-08-14 09:35:00,26.66,26.68,26.63,26.65,55988.0,26.66,26.68,26.63,26.65,55988.0
2017-08-14 09:40:00,26.65,26.66,26.61,26.63,51550.0,26.65,26.66,26.61,26.63,51550.0
2017-08-14 09:45:00,26.63,26.69,26.63,26.68,41565.0,26.63,26.69,26.63,26.68,41565.0
2017-08-14 09:50:00,26.68,26.71,26.68,26.71,39936.0,26.68,26.71,26.68,26.71,39936.0
2017-08-14 09:55:00,26.71,26.74,26.7,26.73,63803.0,26.71,26.74,26.7,26.73,63803.0
2017-08-14 10:00:00,26.72,26.73,26.67,26.67,96776.0,26.72,26.73,26.67,26.67,96776.0
2017-08-14 10:05:00,26.67,26.68,26.64,26.64,32403.0,26.67,26.68,26.64,26.64,32403.0
2017-08-14 10:10:00,26.64,26.65,26.63,26.64,23758.0,26.64,26.65,26.63,26.64,23758.0
2017-08-14 10:15:00,26.64,26.65,26.63,26.65,28156.0,26.64,26.65,26.63,26.65,28156.0
2017-08-14 10:20:00,26.65,26.65,26.63,26.64,10138.0,26.65,26.65,26.63,26.64,10138.0
2017-08-14 10:25:00,26.64,26.64,26.61,26.61,18827.0,26.64,26.64,26.61,26.61,18827.0
2017-08-14 10:30:00,26.62,26.62,26.6,26.61,17781.0,26.62,26.62,26.6,26.61,17781.0
2017-08-14 10:35:00,26.61,26.61,26.59,26.6,33778.0,26.61,26.61,26.59,26.6,33778.0
2017-08-14 10:40:00,26.6,26.62,26.59,26.62,65031.0,26.6,26.62,26.59,26.62,65031.0
2017-08-14 10:45:00,26.62,26.67,26.61,26.67,45415.0,26.62,26.67,26.61,26.67,45415.0
2017-08-14 10:50:00,26.67,26.68,26.66,26.67,20410.0,26.67,26.68,26.66,26.67,20410.0
2017-08-14 10:55:00,26.67,26.67,26.64,26.65,34507.0,26.67,26.67,26.64,26.65,34507.0
2017-08-14 11:00:00,26.64,26.64,26.61,26.62,27656.0,26.64,26.64,26.61,26.62,27656.0
2017-08-14 11:05:00,26.62,26.63,26.61,26.63,15321.0,26.62,26.63,26.61,26.63,15321.0
2017-08-14 11:10:00,26.63,26.63,26.6,26.61,16330.0,26.63,26.63,26.6,26.61,16330.0
2017-08-14 11:15:00,26.61,26.63,26.59,26.6,79891.0,26.61,26.63,26.59,26.6,79891.0
2017-08-14 11:20:00,26.59,26.6,26.57,26.57,17743.0,26.59,26.6,26.57,26.57,17743.0
2017-08-14 11:25:00,26.57,26.58,26.57,26.58,9120.0,26.57,26.58,26.57,26.58,9120.0
2017-08-14 11:30:00,26.58,26.58,26.56,26.56,14341.0,26.58,26.58,26.56,26.56,14341.0
2017-08-14 11:35:00,26.56,26.57,26.55,26.57,33429.0,26.56,26.57,26.55,26.57,33429.0
2017-08-14 11:40:00,26.57,26.59,26.56,26.58,94135.0,26.57,26.59,26.56,26.58,94135.0
2017-08-14 11:45:00,26.58,26.61,26.57,26.61,46336.0,26.58,26.61,26.57,26.61,46336.0
2017-08-14 11:50:00,26.61,26.63,26.6,26.62,52614.0,26.61,26.63,26.6,26.62,52614.0
2017-08-14 11:55:00,26.62,26.63,26.62,26.63,7977.0,26.62,26.63,26.62,26.63,7977.0
2017-08-14 12:00:00,26.63,26.64,26.62,26.63,47994.0,26.63,26.64,26.62,26.63,47994.0
2017-08-14 12:05:00,26.63,26.63,26.6,26.6,19641.0,26.63,26.63,26.6,26.6,19641.0
2017-08-14 12:10:00,26.61,26.61,26.58,26.58,22221.0,26.61,26.61,26.58,26.58,22221.0
2017-08-14 12:15:00,26.59,26.59,26.57,26.59,16981.0,26.59,26.59,26.57,26.59,16981.0
2017-08-14 12:20:00,26.58,26.59,26.58,26.59,3307.0,26.58,26.59,26.58,26.59,3307.0
2017-08-14 12:25:00,26.58,26.59,26.58,26.59,8103.0,26.58,26.59,26.58,26.59,8103.0
2017-08-14 12:30:00,26.59,26.6,26.57,26.6,34290.0,26.59,26.6,26.57,26.6,34290.0
2017-08-14 12:35:00,26.6,26.6,26.58,26.59,9207.0,26.6,26.6,26.58,26.59,9207.0
2017-08-14 12:40:00,26.58,26.59,26.58,26.59,1950.0,26.58,26.59,26.58,26.59,1950.0
2017-08-14 12:45:00,26.59,26.63,26.58,26.63,69663.0,26.59,26.63,26.58,26.63,69663.0
2017-08-14 12:50:00,26.63,26.63,26.62,26.63,7063.0,26.63,26.63,26.62,26.63,7063.0
2017-08-14 12:55:00,26.63,26.63,26.62,26.63,1968.0,26.63,26.63,26.62,26.63,1968.0
2017-08-14 13:00:00,26.63,26.63,26.62,26.63,10492.0,26.63,26.63,26.62,26.63,10492.0
2017-08-14 13:05:00,26.63,26.63,26.62,26.63,14276.0,26.63,26.63,26.62,26.63,14276.0
2017-08-14 13:10:00,26.63,26.63,26.62,26.63,5670.0,26.63,26.63,26.62,26.63,5670.0
2017-08-14 13:15:00,26.63,26.65,26.62,26.64,39130.0,26.63,26.65,26.62,26.64,39130.0
2017-08-14 13:20:00,26.64,26.64,26.63,26.64,13344.0,26.64,26.64,26.63,26.64,13344.0
2017-08-14 13:25:00,26.64,26.64,26.63,26.64,29908.0,26.64,26.64,26.63,26.64,29908.0
2017-08-14 13:30:00,26.63,26.63,26.59,26.6,53176.0,26.63,26.63,26.59,26.6,53176.0
2017-08-14 13:35:00,26.6,26.62,26.59,26.62,36005.0,26.6,26.62,26.59,26.62,36005.0
2017-08-14 13:40:00,26.62,26.62,26.59,26.6,14904.0,26.62,26.62,26.59,26.6,14904.0
2017-08-14 13:45:00,26.6,26.61,26.57,26.57,46560.0,26.6,26.61,26.57,26.57,46560.0
2017-08-14 13:50:00,26.57,26.59,26.57,26.57,24535.0,26.57,26.59,26.57,26.57,24535.0
2017-08-14 13:55:00,26.57,26.59,26.56,26.58,17805.0,26.57,26.59,26.56,26.58,17805.0
2017-08-14 14:00:00,26.58,26.58,26.57,26.57,4735.0,26.58,26.58,26.57,26.57,4735.0
2017-08-14 14:05:00,26.57,26.58,26.57,26.58,2896.0,26.57,26.58,26.57,26.58,2896.0
2017-08-14 14:10:00,26.58,26.6,26.57,26.58,76261.0,26.58,26.6,26.57,26.58,76261.0
2017-08-14 14:15:00,26.58,26.58,26.57,26.58,4805.0,26.58,26.58,26.57,26.58,4805.0
2017-08-14 14:20:00,26.58,26.67,26.58,26.64,169207.0,26.58,26.67,26.58,26.64,169207.0
2017-08-14 14:25:00,26.64,26.65,26.63,26.64,26850.0,26.64,26.65,26.63,26.64,26850.0
2017-08-14 14:30:00,26.63,26.64,26.63,26.64,4934.0,26.63,26.64,26.63,26.64,4934.0
2017-08-14 14:35:00,26.64,26.67,26.63,26.66,23341.0,26.64,26.67,26.63,26.66,23341.0
2017-08-14 14:40:00,26.66,26.67,26.65,26.67,5300.0,26.66,26.67,26.65,26.67,5300.0
2017-08-14 14:45:00,26.67,26.67,26.64,26.64,32867.0,26.67,26.67,26.64,26.64,32867.0
2017-08-14 14:50:00,26.64,26.64,26.63,26.64,11700.0,26.64,26.64,26.63,26.64,11700.0
2017-08-14 14:55:00,26.64,26.66,26.63,26.66,32705.0,26.64,26.66,26.63,26.66,32705.0
2017-08-14 15:00:00,26.66,26.66,26.65,26.65,8019.0,26.66,26.66,26.65,26.65,8019.0
2017-08-14 15:05:00,26.65,26.66,26.65,26.66,9093.0,26.65,26.66,26.65,26.66,9093.0
2017-08-14 15:10:00,26.66,26.66,26.65,26.66,11825.0,26.66,26.66,26.65,26.66,11825.0
2017-08-14 15:15:00,26.66,26.69,26.65,26.69,56456.0,26.66,26.69,26.65,26.69,56456.0
2017-08-14 15:20:00,26.69,26.7,26.68,26.69,37249.0,26.69,26.7,26.68,26.69,37249.0
2017-08-14 15:25:00,26.69,26.71,26.67,26.67,63197.0,26.69,26.71,26.67,26.67,63197.0
2017-08-14 15:30:00,26.68,26.69,26.67,26.68,40877.0,26.68,26.69,26.67,26.68,40877.0
2017-08-14 15:35:00,26.68,26.68,26.66,26.68,57801.0,26.68,26.68,26.66,26.68,57801.0
2017-08-14 15:40:00,26.68,26.69,26.67,26.68,68478.0,26.68,26.69,26.67,26.68,68478.0
2017-08-14 15:45:00,26.69,26.71,26.68,26.71,183368.0,26.69,26.71,26.68,26.71,183368.0
2017-08-14 15:50:00,26.71,26.71,26.69,26.71,133608.0,26.71,26.71,26.69,26.71,133608.0
2017-08-14 15:55:00,26.71,26.71,26.67,26.68,251428.0,26.71,26.71,26.67,26.68,251428.0
2017-08-15 09:30:00,26.66,26.7,26.57,26.64,144890.0,26.66,26.7,26.57,26.64,144890.0
2017-08-15 09:35:00,26.64,26.68,26.63,26.67,50248.0,26.64,26.68,26.63,26.67,50248.0
2017-08-15 09:40:00,26.66,26.66,26.59,26.62,41503.0,26.66,26.66,26.59,26.62,41503.0
2017-08-15 09:45:00,26.62,26.64,26.6,26.62,23909.0,26.62,26.64,26.6,26.62,23909.0
2017-08-15 09:50:00,26.62,26.67,26.6,26.66,24654.0,26.62,26.67,26.6,26.66,24654.0
2017-08-15 09:55:00,26.65,26.67,26.64,26.67,17900.0,26.65,26.67,26.64,26.67,17900.0
2017-08-15 10:00:00,26.67,26.68,26.65,26.65,18416.0,26.67,26.68,26.65,26.65,18416.0
2017-08-15 10:05:00,26.64,26.65,26.61,26.63,30713.0,26.64,26.65,26.61,26.63,30713.0
2017-08-15 10:10:00,26.63,26.64,26.6,26.61,35133.0,26.63,26.64,26.6,26.61,35133.0
2017-08-15 10:15:00,26.61,26.63,26.6,26.62,36101.0,26.61,26.63,26.6,26.62,36101.0
2017-08-15 10:20:00,26.62,26.63,26.59,26.59,135634.0,26.62,26.63,26.59,26.59,135634.0
2017-08-15 10:25:00,26.58,26.6,26.58,26.59,20821.0,26.58,26.6,26.58,26.59,20821.0
2017-08-15 10:30:00,26.59,26.59,26.55,26.55,19998.0,26.59,26.59,26.55,26.55,19998.0
2017-08-15 10:35:00,26.55,26.58,26.55,26.58,16800.0,26.55,26.58,26.55,26.58,16800.0
2017-08-15 10:40:00,26.59,26.6,26.57,26.59,14531.0,26.59,26.6,26.57,26.59,14531.0
2017-08-15 10:45:00,26.59,26.6,26.57,26.6,29578.0,26.59,26.6,26.57,26.6,29578.0
2017-08-15 10:50:00,26.6,26.61,26.59,26.61,11871.0,26.6,26.61,26.59,26.61,11871.0
2017-08-15 10:55:00,26.6,26.63,26.59,26.59,21861.0,26.6,26.63,26.59,26.59,21861.0
2017-08-15 11:00:00,26.6,26.6,26.56,26.57,146895.0,26.6,26.6,26.56,26.57,146895.0
2017-08-15 11:05:00,26.56,26.56,26.55,26.55,12938.0,26.56,26.56,26.55,26.55,12938.0
2017-08-15 11:10:00,26.55,26.56,26.5,26.51,138753.0,26.55,26.56,26.5,26.51,138753.0
2017-08-15 11:15:00,26.51,26.52,26.5,26.52,41734.0,26.51,26.52,26.5,26.52,41734.0
2017-08-15 11:20:00,26.52,26.52,26.5,26.52,80044.0,26.52,26.52,26.5,26.52,80044.0
2017-08-15 11:25:00,26.51,26.52,26.5,26.51,82735.0,26.51,26.52,26.5,26.51,82735.0
2017-08-15 11:30:00,26.51,26.54,26.5,26.53,61440.0,26.51,26.54,26.5,26.53,61440.0
2017-08-15 11:35:00,26.53,26.56,26.52,26.53,67117.0,26.53,26.56,26.52,26.53,67117.0
2017-08-15 11:40:00,26.53,26.53,26.5,26.52,62515.0,26.53,26.53,26.5,26.52,62515.0
2017-08-15 11:45:00,26.52,26.54,26.51,26.53,30657.0,26.52,26.54,26.51,26.53,30657.0
2017-08-15 11:50:00,26.53,26.53,26.51,26.53,34211.0,26.53,26.53,26.51,26.53,34211.0
2017-08-15 11:55:00,26.53,26.53,26.52,26.52,20972.0,26.53,26.53,26.52,26.52,20972.0
2017-08-15 12:00:00,26.52,26.52,26.51,26.51,12821.0,26.52,26.52,26.51,26.51,12821.0
2017-08-15 12:05:00,26.52,26.52,26.51,26.52,7100.0,26.52,26.52,26.51,26.52,7100.0
2017-08-15 12:10:00,26.51,26.52,26.51,26.51,7500.0,26.51,26.52,26.51,26.51,7500.0
2017-08-15 12:15:00,26.52,26.53,26.51,26.52,26419.0,26.52,26.53,26.51,26.52,26419.0
2017-08-15 12:20:00,26.53,26.53,26.51,26.52,145017.0,26.53,26.53,26.51,26.52,145017.0
2017-08-15 12:25:00,26.52,26.52,26.51,26.52,5500.0,26.52,26.52,26.51,26.52,5500.0
2017-08-15 12:30:00,26.52,26.52,26.51,26.52,23063.0,26.52,26.52,26.51,26.52,23063.0
2017-08-15 12:35:00,26.52,26.52,26.51,26.52,16165.0,26.52,26.52,26.51,26.52,16165.0
2017-08-15 12:40:00,26.51,26.52,26.51,26.52,15317.0,26.51,26.52,26.51,26.52,15317.0
2017-08-15 12:45:00,26.51,26.52,26.51,26.52,113120.0,26.51,26.52,26.51,26.52,113120.0
2017-08-15 12:50:00,26.52,26.52,26.51,26.52,20359.0,26.52,26.52,26.51,26.52,20359.0
2017-08-15 12:55:00,26.52,26.52,26.5,26.5,112629.0,26.52,26.52,26.5,26.5,112629.0
2017-08-15 13:00:00,26.5,26.52,26.5,26.51,115568.0,26.5,26.52,26.5,26.51,115568.0
2017-08-15 13:05:00,26.52,26.52,26.51,26.52,48817.0,26.52,26.52,26.51,26.52,48817.0
2017-08-15 13:10:00,26.52,26.52,26.51,26.51,16644.0,26.52,26.52,26.51,26.51,16644.0
2017-08-15 13:15:00,26.51,26.52,26.51,26.52,51119.0,26.51,26.52,26.51,26.52,51119.0
2017-08-15 13:20:00,26.52,26.52,26.51,26.52,272339.0,26.52,26.52,26.51,26.52,272339.0
2017-08-15 13:25:00,26.52,26.53,26.51,26.53,256282.0,26.52,26.53,26.51,26.53,256282.0
2017-08-15 13:30:00,26.53,26.54,26.52,26.54,82617.0,26.53,26.54,26.52,26.54,82617.0
2017-08-15 13:35:00,26.54,26.55,26.53,26.55,20722.0,26.54,26.55,26.53,26.55,20722.0
2017-08-15 13:40:00,26.55,26.55,26.51,26.51,47751.0,26.55,26.55,26.51,26.51,47751.0
2017-08-15 13:45:00,26.52,26.54,26.51,26.54,32170.0,26.52,26.54,26.51,26.54,32170.0
2017-08-15 13:50:00,26.54,26.55,26.54,26.55,23833.0,26.54,26.55,26.54,26.55,23833.0
2017-08-15 13:55:00,26.55,26.55,26.52,26.55,86351.0,26.55,26.55,26.52,26.55,86351.0
2017-08-15 14:00:00,26.55,26.55,26.51,26.52,205649.0,26.55,26.55,26.51,26.52,205649.0
2017-08-15 14:05:00,26.52,26.53,26.5,26.51,72028.0,26.52,26.53,26.5,26.51,72028.0
2017-08-15 14:10:00,26.51,26.52,26.5,26.51,24112.0,26.51,26.52,26.5,26.51,24112.0
2017-08-15 14:15:00,26.5,26.52,26.5,26.52,27374.0,26.5,26.52,26.5,26.52,27374.0
2017-08-15 14:20:00,26.52,26.52,26.5,26.51,31830.0,26.52,26.52,26.5,26.51,31830.0
2017-08-15 14:25:00,26.51,26.53,26.5,26.53,25346.0,26.51,26.53,26.5,26.53,25346.0
2017-08-15 14:30:00,26.52,26.53,26.51,26.51,48906.0,26.52,26.53,26.51,26.51,48906.0
2017-08-15 14:35:00,26.51,26.53,26.51,26.52,43201.0,26.51,26.53,26.51,26.52,43201.0
2017-08-15 14:40:00,26.53,26.53,26.52,26.53,33828.0,26.53,26.53,26.52,26.53,33828.0
2017-08-15 14:45:00,26.53,26.53,26.49,26.5,143823.0,26.53,26.53,26.49,26.5,143823.0
2017-08-15 14:50:00,26.5,26.5,26.48,26.49,36175.0,26.5,26.5,26.48,26.49,36175.0
2017-08-15 14:55:00,26.48,26.49,26.47,26.48,58908.0,26.48,26.49,26.47,26.48,58908.0
2017-08-15 15:00:00,26.47,26.5,26.47,26.5,53667.0,26.47,26.5,26.47,26.5,53667.0
2017-08-15 15:05:00,26.5,26.52,26.49,26.51,64539.0,26.5,26.52,26.49,26.51,64539.0
2017-08-15 15:10:00,26.51,26.52,26.5,26.52,84259.0,26.51,26.52,26.5,26.52,84259.0
2017-08-15 15:15:00,26.52,26.53,26.5,26.51,74625.0,26.52,26.53,26.5,26.51,74625.0
2017-08-15 15:20:00,26.51,26.51,26.5,26.51,47937.0,26.51,26.51,26.5,26.51,47937.0
2017-08-15 15:25:00,26.51,26.51,26.49,26.49,58118.0,26.51,26.51,26.49,26.49,58118.0
2017-08-15 15:30:00,26.49,26.5,26.47,26.48,82783.0,26.49,26.5,26.47,26.48,82783.0
2017-08-15 15:35:00,26.48,26.5,26.47,26.5,98099.0,26.48,26.5,26.47,26.5,98099.0
2017-08-15 15:40:00,26.5,26.5,26.49,26.5,45513.0,26.5,26.5,26.49,26.5,45513.0
2017-08-15 15:45:00,26.5,26.5,26.49,26.5,192491.0,26.5,26.5,26.49,26.5,192491.0
2017-08-15 15:50:00,26.49,26.5,26.46,26.46,186854.0,26.49,26.5,26.46,26.46,186854.0
2017-08-15 15:55:00,26.47,26.47,26.46,26.47,298136.0,26.47,26.47,26.46,26.47,298136.0
2017-08-16 09:30:00,26.55,26.59,26.5,26.51,61385.0,26.55,26.59,26.5,26.51,61385.0
2017-08-16 09:35:00,26.51,26.55,26.5,26.53,45654.0,26.51,26.55,26.5,26.53,45654.0
2017-08-16 09:40:00,26.52,26.6,26.49,26.59,80610.0,26.52,26.6,26.49,26.59,80610.0
2017-08-16 09:45:00,26.59,26.62,26.58,26.61,41541.0,26.59,26.62,26.58,26.61,41541.0
2017-08-16 09:50:00,26.61,26.61,26.58,26.58,21958.0,26.61,26.61,26.58,26.58,21958.0
2017-08-16 09:55:00,26.58,26.59,26.54,26.54,17610.0,26.58,26.59,26.54,26.54,17610.0
2017-08-16 10:00:00,26.55,26.57,26.54,26.55,21021.0,26.55,26.57,26.54,26.55,21021.0
2017-08-16 10:05:00,26.55,26.6,26.55,26.6,46123.0,26.55,26.6,26.55,26.6,46123.0
2017-08-16 10:10:00,26.6,26.63,26.59,26.6,30841.0,26.6,26.63,26.59,26.6,30841.0
2017-08-16 10:15:00,26.6,26.61,26.56,26.57,14296.0,26.6,26.61,26.56,26.57,14296.0
2017-08-16 10:20:00,26.57,26.58,26.54,26.54,16954.0,26.57,26.58,26.54,26.54,16954.0
2017-08-16 10:25:00,26.55,26.56,26.53,26.55,21331.0,26.55,26.56,26.53,26.55,21331.0
2017-08-16 10:30:00,26.55,26.55,26.52,26.52,12876.0,26.55,26.55,26.52,26.52,12876.0
2017-08-16 10:35:00,26.53,26.54,26.51,26.53,24771.0,26.53,26.54,26.51,26.53,24771.0
2017-08-16 10:40:00,26.53,26.53,26.49,26.51,18101.0,26.53,26.53,26.49,26.51,18101.0
2017-08-16 10:45:00,26.52,26.53,26.5,26.5,21980.0,26.52,26.53,26.5,26.5,21980.0
2017-08-16 10:50:00,26.51,26.52,26.5,26.52,10745.0,26.51,26.52,26.5,26.52,10745.0
2017-08-16 10:55:00,26.52,26.52,26.49,26.51,23099.0,26.52,26.52,26.49,26.51,23099.0
2017-08-16 11:00:00,26.5,26.52,26.5,26.52,19234.0,26.5,26.52,26.5,26.52,19234.0
2017-08-16 11:05:00,26.52,26.52,26.51,26.51,17146.0,26.52,26.52,26.51,26.51,17146.0
2017-08-16 11:10:00,26.52,26.52,26.51,26.51,11362.0,26.52,26.52,26.51,26.51,11362.0
2017-08-16 11:15:00,26.51,26.52,26.5,26.51,28734.0,26.51,26.52,26.5,26.51,28734.0
2017-08-16 11:20:00,26.52,26.52,26.5,26.51,15332.0,26.52,26.52,26.5,26.51,15332.0
2017-08-16 11:25:00,26.51,26.51,26.49,26.49,19448.0,26.51,26.51,26.49,26.49,19448.0
2017-08-16 11:30:00,26.49,26.5,26.46,26.47,47964.0,26.49,26.5,26.46,26.47,47964.0
2017-08-16 11:35:00,26.47,26.48,26.46,26.46,20264.0,26.47,26.48,26.46,26.46,20264.0
2017-08-16 11:40:00,26.46,26.47,26.46,26.46,18669.0,26.46,26.47,26.46,26.46,18669.0
2017-08-16 11:45:00,26.46,26.47,26.45,26.46,48211.0,26.46,26.47,26.45,26.46,48211.0
2017-08-16 11:50:00,26.46,26.49,26.46,26.47,64460.0,26.46,26.49,26.46,26.47,64460.0
2017-08-16 11:55:00,26.47,26.48,26.46,26.46,51604.0,26.47,26.48,26.46,26.46,51604.0
2017-08-16 12:00:00,26.46,26.52,26.46,26.52,100701.0,26.46,26.52,26.46,26.52,100701.0
2017-08-16 12:05:00,26.52,26.57,26.51,26.57,33351.0,26.52,26.57,26.51,26.57,33351.0
2017-08-16 12:10:00,26.56,26.56,26.52,26.54,91797.0,26.56,26.56,26.52,26.54,91797.0
2017-08-16 12:15:00,26.54,26.58,26.54,26.58,54615.0,26.54,26.58,26.54,26.58,54615.0
2017-08-16 12:20:00,26.58,26.61,26.57,26.61,34125.0,26.58,26.61,26.57,26.61,34125.0
2017-08-16 12:25:00,26.61,26.63,26.6,26.62,78328.0,26.61,26.63,26.6,26.62,78328.0
2017-08-16 12:30:00,26.61,26.63,26.6,26.63,38587.0,26.61,26.63,26.6,26.63,38587.0
2017-08-16 12:35:00,26.63,26.63,26.59,26.62,56094.0,26.63,26.63,26.59,26.62,56094.0
2017-08-16 12:40:00,26.62,26.62,26.61,26.61,13939.0,26.62,26.62,26.61,26.61,13939.0
2017-08-16 12:45:00,26.62,26.65,26.61,26.64,35364.0,26.62,26.65,26.61,26.64,35364.0
2017-08-16 12:50:00,26.63,26.64,26.62,26.64,30291.0,26.63,26.64,26.62,26.64,30291.0
2017-08-16 12:55:00,26.63,26.64,26.63,26.64,20529.0,26.63,26.64,26.63,26.64,20529.0
2017-08-16 13:00:00,26.64,26.66,26.62,26.63,67665.0,26.64,26.66,26.62,26.63,67665.0
2017-08-16 13:05:00,26.63,26.63,26.62,26.63,11694.0,26.63,26.63,26.62,26.63,11694.0
2017-08-16 13:10:00,26.63,26.63,26.6,26.61,43546.0,26.63,26.63,26.6,26.61,43546.0
2017-08-16 13:15:00,26.61,26.63,26.6,26.63,19555.0,26.61,26.63,26.6,26.63,19555.0
2017-08-16 13:20:00,26.63,26.63,26.56,26.57,1175424.0,26.63,26.63,26.56,26.57,1175424.0
2017-08-16 13:25:00,26.58,26.58,26.51,26.54,96370.0,26.58,26.58,26.51,26.54,96370.0
2017-08-16 13:30:00,26.54,26.54,26.5,26.52,58949.0,26.54,26.54,26.5,26.52,58949.0
2017-08-16 13:35:00,26.52,26.53,26.51,26.52,29420.0,26.52,26.53,26.51,26.52,29420.0
2017-08-16 13:40:00,26.53,26.54,26.52,26.54,30094.0,26.53,26.54,26.52,26.54,30094.0
2017-08-16 13:45:00,26.54,26.58,26.53,26.56,21214.0,26.54,26.58,26.53,26.56,21214.0
2017-08-16 13:50:00,26.56,26.58,26.55,26.58,19241.0,26.56,26.58,26.55,26.58,19241.0
2017-08-16 13:55:00,26.57,26.58,26.55,26.58,15872.0,26.57,26.58,26.55,26.58,15872.0
2017-08-16 14:00:00,26.57,26.64,26.56,26.64,501033.0,26.57,26.64,26.56,26.64,501033.0
2017-08-16 14:05:00,26.63,26.65,26.61,26.64,54206.0,26.63,26.65,26.61,26.64,54206.0
2017-08-16 14:10:00,26.64,26.67,26.63,26.65,33713.0,26.64,26.67,26.63,26.65,33713.0
2017-08-16 14:15:00,26.65,26.65,26.62,26.63,37800.0,26.65,26.65,26.62,26.63,37800.0
2017-08-16 14:20:00,26.62,26.65,26.6,26.62,152829.0,26.62,26.65,26.6,26.62,152829.0
2017-08-16 14:25:00,26.62,26.62,26.6,26.61,8575.0,26.62,26.62,26.6,26.61,8575.0
2017-08-16 14:30:00,26.6,26.63,26.59,26.62,41242.0,26.6,26.63,26.59,26.62,41242.0
2017-08-16 14:35:00,26.62,26.64,26.6,26.64,33465.0,26.62,26.64,26.6,26.64,33465.0
2017-08-16 14:40:00,26.64,26.66,26.62,26.66,69617.0,26.64,26.66,26.62,26.66,69617.0
2017-08-16 14:45:00,26.66,26.66,26.64,26.66,22576.0,26.66,26.66,26.64,26.66,22576.0
2017-08-16 14:50:00,26.66,26.67,26.64,26.64,27743.0,26.66,26.67,26.64,26.64,27743.0
2017-08-16 14:55:00,26.64,26.66,26.63,26.66,47077.0,26.64,26.66,26.63,26.66,47077.0
2017-08-16 15:00:00,26.65,26.66,26.65,26.65,8910.0,26.65,26.66,26.65,26.65,8910.0
2017-08-16 15:05:00,26.66,26.66,26.63,26.64,27980.0,26.66,26.66,26.63,26.64,27980.0
2017-08-16 15:10:00,26.63,26.64,26.63,26.64,17439.0,26.63,26.64,26.63,26.64,17439.0
2017-08-16 15:15:00,26.64,26.64,26.63,26.64,18199.0,26.64,26.64,26.63,26.64,18199.0
2017-08-16 15:20:00,26.64,26.66,26.63,26.66,34512.0,26.64,26.66,26.63,26.66,34512.0
2017-08-16 15:25:00,26.65,26.66,26.64,26.66,36576.0,26.65,26.66,26.64,26.66,36576.0
2017-08-16 15:30:00,26.66,26.67,26.65,26.67,78315.0,26.66,26.67,26.65,26.67,78315.0
2017-08-16 15:35:00,26.67,26.67,26.66,26.67,18050.0,26.67,26.67,26.66,26.67,18050.0
2017-08-16 15:40:00,26.67,26.68,26.66,26.67,46435.0,26.67,26.68,26.66,26.67,46435.0
2017-08-16 15:45:00,26.66,26.67,26.65,26.66,55673.0,26.66,26.67,26.65,26.66,55673.0
2017-08-16 15:50:00,26.65,26.66,26.65,26.66,131534.0,26.65,26.66,26.65,26.66,131534.0
2017-08-16 15:55:00,26.66,26.68,26.65,26.68,306698.0,26.66,26.68,26.65,26.68,306698.0
2017-08-17 09:30:00,26.69,26.75,26.6,26.74,79120.0,26.69,26.75,26.6,26.74,79120.0
2017-08-17 09:35:00,26.74,26.81,26.73,26.79,33983.0,26.74,26.81,26.73,26.79,33983.0
2017-08-17 09:40:00,26.78,26.82,26.78,26.82,13044.0,26.78,26.82,26.78,26.82,13044.0
2017-08-17 09:45:00,26.82,26.85,26.81,26.83,29339.0,26.82,26.85,26.81,26.83,29339.0
2017-08-17 09:50:00,26.84,26.86,26.8,26.82,24747.0,26.84,26.86,26.8,26.82,24747.0
2017-08-17 09:55:00,26.82,26.84,26.77,26.78,89116.0,26.82,26.84,26.77,26.78,89116.0
2017-08-17 10:00:00,26.77,26.79,26.74,26.76,59915.0,26.77,26.79,26.74,26.76,59915.0
2017-08-17 10:05:00,26.77,26.79,26.76,26.79,66798.0,26.77,26.79,26.76,26.79,66798.0
2017-08-17 10:10:00,26.78,26.8,26.76,26.78,87783.0,26.78,26.8,26.76,26.78,87783.0
2017-08-17 10:15:00,26.78,26.79,26.76,26.76,71455.0,26.78,26.79,26.76,26.76,71455.0
2017-08-17 10:20:00,26.75,26.76,26.7,26.74,37073.0,26.75,26.76,26.7,26.74,37073.0
2017-08-17 10:25:00,26.74,26.77,26.72,26.77,87922.0,26.74,26.77,26.72,26.77,87922.0
2017-08-17 10:30:00,26.77,26.86,26.76,26.85,72388.0,26.77,26.86,26.76,26.85,72388.0
2017-08-17 10:35:00,26.85,26.87,26.84,26.87,90168.0,26.85,26.87,26.84,26.87,90168.0
2017-08-17 10:40:00,26.86,26.87,26.78,26.81,25321.0,26.86,26.87,26.78,26.81,25321.0
2017-08-17 10:45:00,26.81,26.84,26.81,26.82,17008.0,26.81,26.84,26.81,26.82,17008.0
2017-08-17 10:50:00,26.82,26.83,26.79,26.83,14389.0,26.82,26.83,26.79,26.83,14389.0
2017-08-17 10:55:00,26.83,26.85,26.82,26.82,23238.0,26.83,26.85,26.82,26.82,23238.0
2017-08-17 11:00:00,26.82,26.85,26.82,26.83,11260.0,26.82,26.85,26.82,26.83,11260.0
2017-08-17 11:05:00,26.83,26.86,26.82,26.85,39717.0,26.83,26.86,26.82,26.85,39717.0
2017-08-17 11:10:00,26.85,26.86,26.84,26.86,13041.0,26.85,26.86,26.84,26.86,13041.0
2017-08-17 11:15:00,26.86,26.86,26.82,26.82,14626.0,26.86,26.86,26.82,26.82,14626.0
2017-08-17 11:20:00,26.83,26.84,26.79,26.79,18170.0,26.83,26.84,26.79,26.79,18170.0
2017-08-17 11:25:00,26.8,26.84,26.79,26.84,52985.0,26.8,26.84,26.79,26.84,52985.0
2017-08-17 11:30:00,26.84,26.84,26.83,26.84,21175.0,26.84,26.84,26.83,26.84,21175.0
2017-08-17 11:35:00,26.84,26.85,26.8,26.82,62768.0,26.84,26.85,26.8,26.82,62768.0
2017-08-17 11:40:00,26.82,26.83,26.81,26.83,25090.0,26.82,26.83,26.81,26.83,25090.0
2017-08-17 11:45:00,26.83,26.83,26.79,26.8,236271.0,26.83,26.83,26.79,26.8,236271.0
2017-08-17 11:50:00,26.8,26.81,26.79,26.81,26265.0,26.8,26.81,26.79,26.81,26265.0
2017-08-17 11:55:00,26.8,26.83,26.8,26.82,42391.0,26.8,26.83,26.8,26.82,42391.0
2017-08-17 12:00:00,26.8,26.81,26.77,26.79,28209.0,26.8,26.81,26.77,26.79,28209.0
2017-08-17 12:05:00,26.79,26.81,26.77,26.78,38463.0,26.79,26.81,26.77,26.78,38463.0
2017-08-17 12:10:00,26.77,26.78,26.76,26.77,59464.0,26.77,26.78,26.76,26.77,59464.0
2017-08-17 12:15:00,26.77,26.78,26.75,26.76,18343.0,26.77,26.78,26.75,26.76,18343.0
2017-08-17 12:20:00,26.76,26.79,26.76,26.79,36000.0,26.76,26.79,26.76,26.79,36000.0
2017-08-17 12:25:00,26.79,26.79,26.77,26.79,47018.0,26.79,26.79,26.77,26.79,47018.0
2017-08-17 12:30:00,26.78,26.79,26.78,26.78,28810.0,26.78,26.79,26.78,26.78,28810.0
2017-08-17 12:35:00,26.78,26.79,26.77,26.79,15179.0,26.78,26.79,26.77,26.79,15179.0
2017-08-17 12:40:00,26.78,26.79,26.77,26.77,10649.0,26.78,26.79,26.77,26.77,10649.0
2017-08-17 12:45:00,26.77,26.81,26.76,26.81,50629.0,26.77,26.81,26.76,26.81,50629.0
2017-08-17 12:50:00,26.8,26.81,26.78,26.79,57253.0,26.8,26.81,26.78,26.79,57253.0
2017-08-17 12:55:00,26.79,26.79,26.74,26.77,40403.0,26.79,26.79,26.74,26.77,40403.0
2017-08-17 13:00:00,26.78,26.79,26.77,26.79,59360.0,26.78,26.79,26.77,26.79,59360.0
2017-08-17 13:05:00,26.78,26.79,26.76,26.77,29206.0,26.78,26.79,26.76,26.77,29206.0
2017-08-17 13:10:00,26.77,26.79,26.76,26.77,53726.0,26.77,26.79,26.76,26.77,53726.0
2017-08-17 13:15:00,26.77,26.78,26.76,26.78,23064.0,26.77,26.78,26.76,26.78,23064.0
2017-08-17 13:20:00,26.78,26.78,26.74,26.75,28913.0,26.78,26.78,26.74,26.75,28913.0
2017-08-17 13:25:00,26.75,26.76,26.73,26.74,25515.0,26.75,26.76,26.73,26.74,25515.0
2017-08-17 13:30:00,26.75,26.76,26.71,26.73,64414.0,26.75,26.76,26.71,26.73,64414.0
2017-08-17 13:35:00,26.73,26.73,26.69,26.69,28047.0,26.73,26.73,26.69,26.69,28047.0
2017-08-17 13:40:00,26.69,26.7,26.66,26.67,40072.0,26.69,26.7,26.66,26.67,40072.0
2017-08-17 13:45:00,26.66,26.68,26.64,26.64,38450.0,26.66,26.68,26.64,26.64,38450.0
2017-08-17 13:50:00,26.65,26.7,26.64,26.69,61218.0,26.65,26.7,26.64,26.69,61218.0
2017-08-17 13:55:00,26.68,26.7,26.67,26.7,23962.0,26.68,26.7,26.67,26.7,23962.0
2017-08-17 14:00:00,26.7,26.72,26.68,26.68,46392.0,26.7,26.72,26.68,26.68,46392.0
2017-08-17 14:05:00,26.69,26.72,26.69,26.71,30804.0,26.69,26.72,26.69,26.71,30804.0
2017-08-17 14:10:00,26.71,26.72,26.7,26.72,16691.0,26.71,26.72,26.7,26.72,16691.0
2017-08-17 14:15:00,26.71,26.72,26.66,26.69,56120.0,26.71,26.72,26.66,26.69,56120.0
2017-08-17 14:20:00,26.69,26.7,26.66,26.68,41497.0,26.69,26.7,26.66,26.68,41497.0
2017-08-17 14:25:00,26.68,26.74,26.68,26.73,33084.0,26.68,26.74,26.68,26.73,33084.0
2017-08-17 14:30:00,26.74,26.74,26.72,26.72,17000.0,26.74,26.74,26.72,26.72,17000.0
2017-08-17 14:35:00,26.73,26.74,26.7,26.7,16716.0,26.73,26.74,26.7,26.7,16716.0
2017-08-17 14:40:00,26.7,26.73,26.69,26.73,56007.0,26.7,26.73,26.69,26.73,56007.0
2017-08-17 14:45:00,26.73,26.75,26.72,26.72,54077.0,26.73,26.75,26.72,26.72,54077.0
2017-08-17 14:50:00,26.73,26.74,26.72,26.74,96945.0,26.73,26.74,26.72,26.74,96945.0
2017-08-17 14:55:00,26.74,26.78,26.73,26.77,119292.0,26.74,26.78,26.73,26.77,119292.0
2017-08-17 15:00:00,26.77,26.78,26.74,26.77,407488.0,26.77,26.78,26.74,26.77,407488.0
2017-08-17 15:05:00,26.77,26.78,26.75,26.78,72580.0,26.77,26.78,26.75,26.78,72580.0
2017-08-17 15:10:00,26.78,26.78,26.75,26.77,67049.0,26.78,26.78,26.75,26.77,67049.0
2017-08-17 15:15:00,26.77,26.77,26.72,26.74,52977.0,26.77,26.77,26.72,26.74,52977.0
2017-08-17 15:20:00,26.74,26.75,26.71,26.72,53310.0,26.74,26.75,26.71,26.72,53310.0
2017-08-17 15:25:00,26.72,26.73,26.7,26.71,34406.0,26.72,26.73,26.7,26.71,34406.0
2017-08-17 15:30:00,26.71,26.74,26.69,26.73,71600.0,26.71,26.74,26.69,26.73,71600.0
2017-08-17 15:35:00,26.73,26.74,26.69,26.69,113815.0,26.73,26.74,26.69,26.69,113815.0
2017-08-17 15:40:00,26.69,26.7,26.65,26.67,100406.0,26.69,26.7,26.65,26.67,100406.0
2017-08-17 15:45:00,26.67,26.67,26.65,26.66,100220.0,26.67,26.67,26.65,26.66,100220.0
2017-08-17 15:50:00,26.66,26.67,26.62,26.67,169536.0,26.66,26.67,26.62,26.67,169536.0
2017-08-17 15:55:00,26.67,26.67,26.62,26.65,543156.0,26.67,26.67,26.62,26.65,543156.0
2017-08-18 09:30:00,26.62,26.62,26.57,26.6,374575.0,26.62,26.62,26.57,26.6,374575.0
2017-08-18 09:35:00,26.6,26.62,26.56,26.57,47177.0,26.6,26.62,26.56,26.57,47177.0
2017-08-18 09:40:00,26.58,26.59,26.55,26.55,109335.0,26.58,26.59,26.55,26.55,109335.0
2017-08-18 09:45:00,26.56,26.6,26.53,26.57,70943.0,26.56,26.6,26.53,26.57,70943.0
2017-08-18 09:50:00,26.58,26.6,26.55,26.56,77149.0,26.58,26.6,26.55,26.56,77149.0
2017-08-18 09:55:00,26.56,26.56,26.53,26.54,46825.0,26.56,26.56,26.53,26.54,46825.0
2017-08-18 10:00:00,26.54,26.57,26.54,26.55,25980.0,26.54,26.57,26.54,26.55,25980.0
2017-08-18 10:05:00,26.55,26.59,26.54,26.58,44784.0,26.55,26.59,26.54,26.58,44784.0
2017-08-18 10:10:00,26.58,26.6,26.58,26.59,16981.0,26.58,26.6,26.58,26.59,16981.0
2017-08-18 10:15:00,26.6,26.68,26.6,26.66,67774.0,26.6,26.68,26.6,26.66,67774.0
2017-08-18 10:20:00,26.66,26.7,26.65,26.69,103975.0,26.66,26.7,26.65,26.69,103975.0
2017-08-18 10:25:00,26.69,26.7,26.65,26.67,31000.0,26.69,26.7,26.65,26.67,31000.0
2017-08-18 10:30:00,26.66,26.73,26.65,26.71,113445.0,26.66,26.73,26.65,26.71,113445.0
2017-08-18 10:35:00,26.72,26.73,26.7,26.73,29302.0,26.72,26.73,26.7,26.73,29302.0
2017-08-18 10:40:00,26.73,26.75,26.71,26.72,51706.0,26.73,26.75,26.71,26.72,51706.0
2017-08-18 10:45:00,26.72,26.75,26.7,26.71,55235.0,26.72,26.75,26.7,26.71,55235.0
2017-08-18 10:50:00,26.71,26.72,26.7,26.7,9201.0,26.71,26.72,26.7,26.7,9201.0
2017-08-18 10:55:00,26.69,26.72,26.68,26.72,24774.0,26.69,26.72,26.68,26.72,24774.0
2017-08-18 11:00:00,26.72,26.73,26.68,26.71,25616.0,26.72,26.73,26.68,26.71,25616.0
2017-08-18 11:05:00,26.7,26.7,26.67,26.68,26069.0,26.7,26.7,26.67,26.68,26069.0
2017-08-18 11:10:00,26.69,26.72,26.66,26.71,33480.0,26.69,26.72,26.66,26.71,33480.0
2017-08-18 11:15:00,26.71,26.77,26.71,26.76,30794.0,26.71,26.77,26.71,26.76,30794.0
2017-08-18 11:20:00,26.76,26.79,26.76,26.79,33784.0,26.76,26.79,26.76,26.79,33784.0
2017-08-18 11:25:00,26.79,26.84,26.78,26.83,35137.0,26.79,26.84,26.78,26.83,35137.0
2017-08-18 11:30:00,26.82,26.83,26.8,26.82,19236.0,26.82,26.83,26.8,26.82,19236.0
2017-08-18 11:35:00,26.83,26.83,26.79,26.81,13020.0,26.83,26.83,26.79,26.81,13020.0
2017-08-18 11:40:00,26.81,26.81,26.78,26.8,17218.0,26.81,26.81,26.78,26.8,17218.0
2017-08-18 11:45:00,26.8,26.82,26.78,26.8,35305.0,26.8,26.82,26.78,26.8,35305.0
2017-08-18 11:50:00,26.81,26.85,26.81,26.84,129066.0,26.81,26.85,26.81,26.84,129066.0
2017-08-18 11:55:00,26.84,26.86,26.82,26.86,41460.0,26.84,26.86,26.82,26.86,41460.0
2017-08-18 12:00:00,26.86,26.86,26.82,26.83,76619.0,26.86,26.86,26.82,26.83,76619.0
2017-08-18 12:05:00,26.83,26.85,26.82,26.84,70594.0,26.83,26.85,26.82,26.84,70594.0
2017-08-18 12:10:00,26.83,26.85,26.83,26.85,43326.0,26.83,26.85,26.83,26.85,43326.0
2017-08-18 12:15:00,26.85,26.9,26.85,26.86,106977.0,26.85,26.9,26.85,26.86,106977.0
2017-08-18 12:20:00,26.86,26.87,26.85,26.87,30006.0,26.86,26.87,26.85,26.87,30006.0
2017-08-18 12:25:00,26.87,26.9,26.86,26.9,19091.0,26.87,26.9,26.86,26.9,19091.0
2017-08-18 12:30:00,26.9,26.9,26.88,26.89,21081.0,26.9,26.9,26.88,26.89,21081.0
2017-08-18 12:35:00,26.89,26.92,26.87,26.92,66433.0,26.89,26.92,26.87,26.92,66433.0
2017-08-18 12:40:00,26.91,26.96,26.91,26.93,45366.0,26.91,26.96,26.91,26.93,45366.0
2017-08-18 12:45:00,26.93,26.95,26.91,26.94,38763.0,26.93,26.95,26.91,26.94,38763.0
2017-08-18 12:50:00,26.94,26.95,26.92,26.95,19546.0,26.94,26.95,26.92,26.95,19546.0
2017-08-18 12:55:00,26.95,26.96,26.93,26.95,158997.0,26.95,26.96,26.93,26.95,158997.0
2017-08-18 13:00:00,26.95,26.98,26.92,26.93,90069.0,26.95,26.98,26.92,26.93,90069.0
2017-08-18 13:05:00,26.93,26.95,26.91,26.91,29067.0,26.93,26.95,26.91,26.91,29067.0
2017-08-18 13:10:00,26.91,26.92,26.9,26.91,35258.0,26.91,26.92,26.9,26.91,35258.0
2017-08-18 13:15:00,26.9,26.94,26.9,26.91,43606.0,26.9,26.94,26.9,26.91,43606.0
2017-08-18 13:20:00,26.91,26.94,26.89,26.91,115551.0,26.91,26.94,26.89,26.91,115551.0
2017-08-18 13:25:00,26.91,26.91,26.89,26.91,31070.0,26.91,26.91,26.89,26.91,31070.0
2017-08-18 13:30:00,26.91,26.93,26.9,26.92,43225.0,26.91,26.93,26.9,26.92,43225.0
2017-08-18 13:35:00,26.92,26.93,26.89,26.89,45765.0,26.92,26.93,26.89,26.89,45765.0
2017-08-18 13:40:00,26.89,26.92,26.87,26.91,110490.0,26.89,26.92,26.87,26.91,110490.0
2017-08-18 13:45:00,26.9,26.91,26.89,26.89,25766.0,26.9,26.91,26.89,26.89,25766.0
2017-08-18 13:50:00,26.89,26.94,26.89,26.91,56250.0,26.89,26.94,26.89,26.91,56250.0
2017-08-18 13:55:00,26.92,26.92,26.89,26.89,31942.0,26.92,26.92,26.89,26.89,31942.0
2017-08-18 14:00:00,26.89,26.91,26.88,26.91,54527.0,26.89,26.91,26.88,26.91,54527.0
2017-08-18 14:05:00,26.9,26.91,26.89,26.91,34536.0,26.9,26.91,26.89,26.91,34536.0
2017-08-18 14:10:00,26.91,26.94,26.9,26.92,31527.0,26.91,26.94,26.9,26.92,31527.0
2017-08-18 14:15:00,26.92,26.93,26.9,26.91,23551.0,26.92,26.93,26.9,26.91,23551.0
2017-08-18 14:20:00,26.9,26.91,26.89,26.91,25649.0,26.9,26.91,26.89,26.91,25649.0
2017-08-18 14:25:00,26.91,26.92,26.9,26.91,87840.0,26.91,26.92,26.9,26.91,87840.0
2017-08-18 14:30:00,26.91,26.93,26.89,26.9,75687.0,26.91,26.93,26.89,26.9,75687.0
2017-08-18 14:35:00,26.9,26.92,26.9,26.92,27949.0,26.9,26.92,26.9,26.92,27949.0
2017-08-18 14:40:00,26.92,26.93,26.91,26.92,41506.0,26.92,26.93,26.91,26.92,41506.0
2017-08-18 14:45:00,26.92,26.95,26.91,26.93,60986.0,26.92,26.95,26.91,26.93,60986.0
2017-08-18 14:50:00,26.94,26.94,26.9,26.91,19001.0,26.94,26.94,26.9,26.91,19001.0
2017-08-18 14:55:00,26.92,26.92,26.9,26.91,34652.0,26.92,26.92,26.9,26.91,34652.0
2017-08-18 15:00:00,26.91,26.92,26.9,26.92,44056.0,26.91,26.92,26.9,26.92,44056.0
2017-08-18 15:05:00,26.92,26.92,26.91,26.92,29060.0,26.92,26.92,26.91,26.92,29060.0
2017-08-18 15:10:00,26.92,26.95,26.91,26.93,87690.0,26.92,26.95,26.91,26.93,87690.0
2017-08-18 15:15:00,26.92,26.96,26.92,26.94,122411.0,26.92,26.96,26.92,26.94,122411.0
2017-08-18 15:20:00,26.94,26.95,26.92,26.93,118830.0,26.94,26.95,26.92,26.93,118830.0
2017-08-18 15:25:00,26.93,26.94,26.92,26.93,49817.0,26.93,26.94,26.92,26.93,49817.0
2017-08-18 15:30:00,26.94,26.94,26.92,26.94,180859.0,26.94,26.94,26.92,26.94,180859.0
2017-08-18 15:35:00,26.94,26.96,26.92,26.95,123993.0,26.94,26.96,26.92,26.95,123993.0
2017-08-18 15:40:00,26.95,26.95,26.93,26.93,85692.0,26.95,26.95,26.93,26.93,85692.0
2017-08-18 15:45:00,26.94,26.97,26.93,26.95,220642.0,26.94,26.97,26.93,26.95,220642.0
2017-08-18 15:50:00,26.94,26.94,26.92,26.93,243825.0,26.94,26.94,26.92,26.93,243825.0
2017-08-18 15:55:00,26.93,26.94,26.88,26.88,459276.0,26.93,26.94,26.88,26.88,459276.0
2017-08-21 09:30:00,26.91,26.96,26.8,26.84,62793.0,26.91,26.96,26.8,26.84,62793.0
2017-08-21 09:35:00,26.84,26.89,26.83,26.89,34734.0,26.84,26.89,26.83,26.89,34734.0
2017-08-21 09:40:00,26.88,26.91,26.86,26.86,25100.0,26.88,26.91,26.86,26.86,25100.0
2017-08-21 09:45:00,26.85,26.86,26.81,26.84,42741.0,26.85,26.86,26.81,26.84,42741.0
2017-08-21 09:50:00,26.84,26.85,26.81,26.82,41930.0,26.84,26.85,26.81,26.82,41930.0
2017-08-21 09:55:00,26.81,26.81,26.76,26.78,22279.0,26.81,26.81,26.76,26.78,22279.0
2017-08-21 10:00:00,26.78,26.8,26.75,26.78,58364.0,26.78,26.8,26.75,26.78,58364.0
2017-08-21 10:05:00,26.78,26.81,26.77,26.8,31553.0,26.78,26.81,26.77,26.8,31553.0
2017-08-21 10:10:00,26.79,26.84,26.78,26.83,25362.0,26.79,26.84,26.78,26.83,25362.0
2017-08-21 10:15:00,26.84,26.85,26.82,26.84,33245.0,26.84,26.85,26.82,26.84,33245.0
2017-08-21 10:20:00,26.84,26.84,26.79,26.79,37671.0,26.84,26.84,26.79,26.79,37671.0
2017-08-21 10:25:00,26.79,26.84,26.79,26.83,54382.0,26.79,26.84,26.79,26.83,54382.0
2017-08-21 10:30:00,26.83,26.86,26.83,26.85,23023.0,26.83,26.86,26.83,26.85,23023.0
2017-08-21 10:35:00,26.84,26.89,26.84,26.87,33827.0,26.84,26.89,26.84,26.87,33827.0
2017-08-21 10:40:00,26.88,26.9,26.87,26.89,26217.0,26.88,26.9,26.87,26.89,26217.0
2017-08-21 10:45:00,26.89,26.91,26.88,26.89,21613.0,26.89,26.91,26.88,26.89,21613.0
2017-08-21 10:50:00,26.89,26.94,26.88,26.92,38153.0,26.89,26.94,26.88,26.92,38153.0
2017-08-21 10:55:00,26.92,26.96,26.92,26.96,47184.0,26.92,26.96,26.92,26.96,47184.0
2017-08-21 11:00:00,26.96,26.96,26.94,26.94,20595.0,26.96,26.96,26.94,26.94,20595.0
2017-08-21 11:05:00,26.94,26.96,26.93,26.96,54201.0,26.94,26.96,26.93,26.96,54201.0
2017-08-21 11:10:00,26.96,26.99,26.95,26.99,28079.0,26.96,26.99,26.95,26.99,28079.0
2017-08-21 11:15:00,26.98,26.99,26.97,26.97,16748.0,26.98,26.99,26.97,26.97,16748.0
2017-08-21 11:20:00,26.98,27.0,26.97,26.99,51113.0,26.98,27.0,26.97,26.99,51113.0
2017-08-21 11:25:00,26.99,27.0,26.98,27.0,133968.0,26.99,27.0,26.98,27.0,133968.0
2017-08-21 11:30:00,27.0,27.0,26.93,26.94,191254.0,27.0,27.0,26.93,26.94,191254.0
2017-08-21 11:35:00,26.93,26.93,26.87,26.91,83095.0,26.93,26.93,26.87,26.91,83095.0
2017-08-21 11:40:00,26.91,26.91,26.9,26.9,16552.0,26.91,26.91,26.9,26.9,16552.0
2017-08-21 11:45:00,26.9,26.91,26.9,26.9,24204.0,26.9,26.91,26.9,26.9,24204.0
2017-08-21 11:50:00,26.9,26.91,26.89,26.9,39253.0,26.9,26.91,26.89,26.9,39253.0
2017-08-21 11:55:00,26.91,26.91,26.88,26.89,24644.0,26.91,26.91,26.88,26.89,24644.0
2017-08-21 12:00:00,26.89,26.89,26.88,26.89,8300.0,26.89,26.89,26.88,26.89,8300.0
2017-08-21 12:05:00,26.88,26.89,26.87,26.88,36573.0,26.88,26.89,26.87,26.88,36573.0
2017-08-21 12:10:00,26.88,26.88,26.87,26.88,15026.0,26.88,26.88,26.87,26.88,15026.0
2017-08-21 12:15:00,26.87,26.88,26.87,26.87,8432.0,26.87,26.88,26.87,26.87,8432.0
2017-08-21 12:20:00,26.87,26.88,26.86,26.88,34389.0,26.87,26.88,26.86,26.88,34389.0
2017-08-21 12:25:00,26.87,26.92,26.87,26.91,45315.0,26.87,26.92,26.87,26.91,45315.0
2017-08-21 12:30:00,26.92,26.92,26.9,26.91,14343.0,26.92,26.92,26.9,26.91,14343.0
2017-08-21 12:35:00,26.91,26.91,26.89,26.89,21500.0,26.91,26.91,26.89,26.89,21500.0
2017-08-21 12:40:00,26.89,26.9,26.89,26.89,10661.0,26.89,26.9,26.89,26.89,10661.0
2017-08-21 12:45:00,26.89,26.9,26.85,26.85,25407.0,26.89,26.9,26.85,26.85,25407.0
2017-08-21 12:50:00,26.85,26.86,26.85,26.85,19025.0,26.85,26.86,26.85,26.85,19025.0
2017-08-21 12:55:00,26.86,26.88,26.85,26.88,33568.0,26.86,26.88,26.85,26.88,33568.0
2017-08-21 13:00:00,26.87,26.89,26.87,26.88,26919.0,26.87,26.89,26.87,26.88,26919.0
2017-08-21 13:05:00,26.89,26.89,26.88,26.89,11745.0,26.89,26.89,26.88,26.89,11745.0
2017-08-21 13:10:00,26.89,26.89,26.87,26.87,23716.0,26.89,26.89,26.87,26.87,23716.0
2017-08-21 13:15:00,26.87,26.88,26.85,26.87,30870.0,26.87,26.88,26.85,26.87,30870.0
2017-08-21 13:20:00,26.87,26.9,26.86,26.89,35829.0,26.87,26.9,26.86,26.89,35829.0
2017-08-21 13:25:00,26.89,26.9,26.87,26.88,25961.0,26.89,26.9,26.87,26.88,25961.0
2017-08-21 13:30:00,26.88,26.88,26.87,26.88,8100.0,26.88,26.88,26.87,26.88,8100.0
2017-08-21 13:35:00,26.88,26.89,26.86,26.89,48849.0,26.88,26.89,26.86,26.89,48849.0
2017-08-21 13:40:00,26.89,26.9,26.88,26.9,13747.0,26.89,26.9,26.88,26.9,13747.0
2017-08-21 13:45:00,26.9,26.91,26.89,26.89,35616.0,26.9,26.91,26.89,26.89,35616.0
2017-08-21 13:50:00,26.9,26.9,26.89,26.89,25599.0,26.9,26.9,26.89,26.89,25599.0
2017-08-21 13:55:00,26.89,26.9,26.87,26.87,24460.0,26.89,26.9,26.87,26.87,24460.0
2017-08-21 14:00:00,26.88,26.91,26.87,26.89,43036.0,26.88,26.91,26.87,26.89,43036.0
2017-08-21 14:05:00,26.89,26.9,26.88,26.89,38543.0,26.89,26.9,26.88,26.89,38543.0
2017-08-21 14:10:00,26.88,26.89,26.85,26.87,41584.0,26.88,26.89,26.85,26.87,41584.0
2017-08-21 14:15:00,26.87,26.88,26.86,26.87,29050.0,26.87,26.88,26.86,26.87,29050.0
2017-08-21 14:20:00,26.87,26.87,26.86,26.87,15185.0,26.87,26.87,26.86,26.87,15185.0
2017-08-21 14:25:00,26.87,26.88,26.86,26.88,30510.0,26.87,26.88,26.86,26.88,30510.0
2017-08-21 14:30:00,26.88,26.88,26.87,26.88,19991.0,26.88,26.88,26.87,26.88,19991.0
2017-08-21 14:35:00,26.88,26.88,26.86,26.86,19508.0,26.88,26.88,26.86,26.86,19508.0
2017-08-21 14:40:00,26.86,26.86,26.84,26.86,44101.0,26.86,26.86,26.84,26.86,44101.0
2017-08-21 14:45:00,26.86,26.88,26.85,26.88,65599.0,26.86,26.88,26.85,26.88,65599.0
2017-08-21 14:50:00,26.87,26.89,26.87,26.88,23867.0,26.87,26.89,26.87,26.88,23867.0
2017-08-21 14:55:00,26.88,26.88,26.87,26.88,58004.0,26.88,26.88,26.87,26.88,58004.0
2017-08-21 15:00:00,26.88,26.88,26.85,26.85,30250.0,26.88,26.88,26.85,26.85,30250.0
2017-08-21 15:05:00,26.86,26.86,26.85,26.86,16332.0,26.86,26.86,26.85,26.86,16332.0
2017-08-21 15:10:00,26.86,26.86,26.84,26.84,39491.0,26.86,26.86,26.84,26.84,39491.0
2017-08-21 15:15:00,26.84,26.86,26.84,26.86,53222.0,26.84,26.86,26.84,26.86,53222.0
2017-08-21 15:20:00,26.86,26.87,26.85,26.87,41852.0,26.86,26.87,26.85,26.87,41852.0
2017-08-21 15:25:00,26.87,26.89,26.86,26.88,67201.0,26.87,26.89,26.86,26.88,67201.0
2017-08-21 15:30:00,26.89,26.91,26.88,26.89,49145.0,26.89,26.91,26.88,26.89,49145.0
2017-08-21 15:35:00,26.89,26.9,26.89,26.89,34073.0,26.89,26.9,26.89,26.89,34073.0
2017-08-21 15:40:00,26.89,26.91,26.89,26.91,111983.0,26.89,26.91,26.89,26.91,111983.0
2017-08-21 15:45:00,26.91,26.91,26.9,26.9,90132.0,26.91,26.91,26.9,26.9,90132.0
2017-08-21 15:50:00,26.91,26.91,26.9,26.9,117603.0,26.91,26.91,26.9,26.9,117603.0
2017-08-21 15:55:00,26.91,26.91,26.88,26.88,410408.0,26.91,26.91,26.88,26.88,410408.0
2017-08-22 09:30:00,26.85,26.85,26.7,26.78,88487.0,26.85,26.85,26.7,26.78,88487.0
2017-08-22 09:35:00,26.78,26.84,26.76,26.81,149300.0,26.78,26.84,26.76,26.81,149300.0
2017-08-22 09:40:00,26.82,26.88,26.81,26.88,84021.0,26.82,26.88,26.81,26.88,84021.0
2017-08-22 09:45:00,26.88,26.92,26.88,26.91,44715.0,26.88,26.92,26.88,26.91,44715.0
2017-08-22 09:50:00,26.91,26.94,26.88,26.88,34831.0,26.91,26.94,26.88,26.88,34831.0
2017-08-22 09:55:00,26.88,26.89,26.84,26.85,33872.0,26.88,26.89,26.84,26.85,33872.0
2017-08-22 10:00:00,26.85,26.89,26.84,26.87,44599.0,26.85,26.89,26.84,26.87,44599.0
2017-08-22 10:05:00,26.86,26.89,26.82,26.83,101066.0,26.86,26.89,26.82,26.83,101066.0
2017-08-22 10:10:00,26.84,26.86,26.83,26.84,71239.0,26.84,26.86,26.83,26.84,71239.0
2017-08-22 10:15:00,26.84,26.88,26.82,26.88,71511.0,26.84,26.88,26.82,26.88,71511.0
2017-08-22 10:20:00,26.88,26.91,26.85,26.9,70856.0,26.88,26.91,26.85,26.9,70856.0
2017-08-22 10:25:00,26.89,26.9,26.87,26.87,18783.0,26.89,26.9,26.87,26.87,18783.0
2017-08-22 10:30:00,26.87,26.88,26.85,26.88,45155.0,26.87,26.88,26.85,26.88,45155.0
2017-08-22 10:35:00,26.88,26.92,26.88,26.9,35620.0,26.88,26.92,26.88,26.9,35620.0
2017-08-22 10:40:00,26.91,26.91,26.88,26.91,55501.0,26.91,26.91,26.88,26.91,55501.0
2017-08-22 10:45:00,26.91,26.92,26.89,26.89,34109.0,26.91,26.92,26.89,26.89,34109.0
2017-08-22 10:50:00,26.89,26.92,26.88,26.91,41578.0,26.89,26.92,26.88,26.91,41578.0
2017-08-22 10:55:00,26.92,26.92,26.9,26.9,8500.0,26.92,26.92,26.9,26.9,8500.0
2017-08-22 11:00:00,26.9,26.95,26.9,26.94,57082.0,26.9,26.95,26.9,26.94,57082.0
2017-08-22 11:05:00,26.95,26.95,26.93,26.93,14556.0,26.95,26.95,26.93,26.93,14556.0
2017-08-22 11:10:00,26.94,26.95,26.93,26.95,18350.0,26.94,26.95,26.93,26.95,18350.0
2017-08-22 11:15:00,26.95,26.95,26.92,26.95,29383.0,26.95,26.95,26.92,26.95,29383.0
2017-08-22 11:20:00,26.95,26.98,26.94,26.98,20049.0,26.95,26.98,26.94,26.98,20049.0
2017-08-22 11:25:00,26.98,26.99,26.93,26.96,103665.0,26.98,26.99,26.93,26.96,103665.0
2017-08-22 11:30:00,26.96,26.97,26.95,26.96,42893.0,26.96,26.97,26.95,26.96,42893.0
2017-08-22 11:35:00,26.96,26.99,26.96,26.98,13617.0,26.96,26.99,26.96,26.98,13617.0
2017-08-22 11:40:00,26.99,27.0,26.98,26.99,32456.0,26.99,27.0,26.98,26.99,32456.0
2017-08-22 11:45:00,26.98,26.99,26.97,26.98,31493.0,26.98,26.99,26.97,26.98,31493.0
2017-08-22 11:50:00,26.97,26.99,26.96,26.99,51555.0,26.97,26.99,26.96,26.99,51555.0
2017-08-22 11:55:00,26.99,27.05,26.98,27.05,64386.0,26.99,27.05,26.98,27.05,64386.0
2017-08-22 12:00:00,27.05,27.08,27.04,27.04,39441.0,27.05,27.08,27.04,27.04,39441.0
2017-08-22 12:05:00,27.04,27.05,27.03,27.03,14342.0,27.04,27.05,27.03,27.03,14342.0
2017-08-22 12:10:00,27.04,27.04,27.02,27.02,25937.0,27.04,27.04,27.02,27.02,25937.0
2017-08-22 12:15:00,27.02,27.04,27.02,27.02,39281.0,27.02,27.04,27.02,27.02,39281.0
2017-08-22 12:20:00,27.02,27.05,27.02,27.05,17698.0,27.02,27.05,27.02,27.05,17698.0
2017-08-22 12:25:00,27.05,27.05,27.03,27.04,25683.0,27.05,27.05,27.03,27.04,25683.0
2017-08-22 12:30:00,27.05,27.05,27.03,27.03,12823.0,27.05,27.05,27.03,27.03,12823.0
2017-08-22 12:35:00,27.03,27.04,27.02,27.02,17218.0,27.03,27.04,27.02,27.02,17218.0
2017-08-22 12:40:00,27.02,27.03,27.01,27.01,33866.0,27.02,27.03,27.01,27.01,33866.0
2017-08-22 12:45:00,27.01,27.02,27.0,27.01,13978.0,27.01,27.02,27.0,27.01,13978.0
2017-08-22 12:50:00,27.02,27.03,27.01,27.02,17724.0,27.02,27.03,27.01,27.02,17724.0
2017-08-22 12:55:00,27.02,27.05,27.01,27.04,24695.0,27.02,27.05,27.01,27.04,24695.0
2017-08-22 13:00:00,27.05,27.06,27.04,27.05,10495.0,27.05,27.06,27.04,27.05,10495.0
2017-08-22 13:05:00,27.05,27.06,27.05,27.05,22376.0,27.05,27.06,27.05,27.05,22376.0
2017-08-22 13:10:00,27.05,27.07,27.05,27.06,24937.0,27.05,27.07,27.05,27.06,24937.0
2017-08-22 13:15:00,27.07,27.08,27.06,27.07,29651.0,27.07,27.08,27.06,27.07,29651.0
2017-08-22 13:20:00,27.06,27.07,27.06,27.06,13186.0,27.06,27.07,27.06,27.06,13186.0
2017-08-22 13:25:00,27.07,27.08,27.06,27.07,78946.0,27.07,27.08,27.06,27.07,78946.0
2017-08-22 13:30:00,27.08,27.1,27.07,27.1,56949.0,27.08,27.1,27.07,27.1,56949.0
2017-08-22 13:35:00,27.1,27.14,27.09,27.11,51866.0,27.1,27.14,27.09,27.11,51866.0
2017-08-22 13:40:00,27.11,27.13,27.11,27.12,48618.0,27.11,27.13,27.11,27.12,48618.0
2017-08-22 13:45:00,27.12,27.12,27.11,27.12,6923.0,27.12,27.12,27.11,27.12,6923.0
2017-08-22 13:50:00,27.11,27.12,27.11,27.12,12206.0,27.11,27.12,27.11,27.12,12206.0
2017-08-22 13:55:00,27.12,27.12,27.11,27.12,8969.0,27.12,27.12,27.11,27.12,8969.0
2017-08-22 14:00:00,27.12,27.14,27.11,27.12,43128.0,27.12,27.14,27.11,27.12,43128.0
2017-08-22 14:05:00,27.13,27.13,27.11,27.12,43641.0,27.13,27.13,27.11,27.12,43641.0
2017-08-22 14:10:00,27.11,27.15,27.11,27.13,49862.0,27.11,27.15,27.11,27.13,49862.0
2017-08-22 14:15:00,27.13,27.17,27.12,27.17,30190.0,27.13,27.17,27.12,27.17,30190.0
2017-08-22 14:20:00,27.16,27.19,27.16,27.18,48883.0,27.16,27.19,27.16,27.18,48883.0
2017-08-22 14:25:00,27.18,27.19,27.17,27.18,40162.0,27.18,27.19,27.17,27.18,40162.0
2017-08-22 14:30:00,27.19,27.21,27.18,27.21,19802.0,27.19,27.21,27.18,27.21,19802.0
2017-08-22 14:35:00,27.21,27.23,27.2,27.23,41690.0,27.21,27.23,27.2,27.23,41690.0
2017-08-22 14:40:00,27.23,27.23,27.2,27.21,30173.0,27.23,27.23,27.2,27.21,30173.0
2017-08-22 14:45:00,27.21,27.22,27.19,27.22,72193.0,27.21,27.22,27.19,27.22,72193.0
2017-08-22 14:50:00,27.22,27.23,27.19,27.21,74834.0,27.22,27.23,27.19,27.21,74834.0
2017-08-22 14:55:00,27.21,27.21,27.19,27.21,28948.0,27.21,27.21,27.19,27.21,28948.0
2017-08-22 15:00:00,27.21,27.22,27.2,27.21,40025.0,27.21,27.22,27.2,27.21,40025.0
2017-08-22 15:05:00,27.21,27.21,27.18,27.21,49241.0,27.21,27.21,27.18,27.21,49241.0
2017-08-22 15:10:00,27.21,27.22,27.18,27.2,71191.0,27.21,27.22,27.18,27.2,71191.0
2017-08-22 15:15:00,27.2,27.2,27.19,27.2,21303.0,27.2,27.2,27.19,27.2,21303.0
2017-08-22 15:20:00,27.2,27.2,27.17,27.17,58427.0,27.2,27.2,27.17,27.17,58427.0
2017-08-22 15:25:00,27.18,27.2,27.17,27.18,48653.0,27.18,27.2,27.17,27.18,48653.0
2017-08-22 15:30:00,27.19,27.21,27.18,27.21,69296.0,27.19,27.21,27.18,27.21,69296.0
2017-08-22 15:35:00,27.21,27.22,27.2,27.2,71641.0,27.21,27.22,27.2,27.2,71641.0
2017-08-22 15:40:00,27.2,27.23,27.19,27.22,105916.0,27.2,27.23,27.19,27.22,105916.0
2017-08-22 15:45:00,27.22,27.24,27.2,27.21,144798.0,27.22,27.24,27.2,27.21,144798.0
2017-08-22 15:50:00,27.21,27.22,27.18,27.21,150190.0,27.21,27.22,27.18,27.21,150190.0
2017-08-22 15:55:00,27.21,27.21,27.18,27.2,221815.0,27.21,27.21,27.18,27.2,221815.0
2017-08-23 09:30:00,27.06,27.11,26.99,27.03,100628.0,27.06,27.11,26.99,27.03,100628.0
2017-08-23 09:35:00,27.04,27.06,26.96,27.05,61867.0,27.04,27.06,26.96,27.05,61867.0
2017-08-23 09:40:00,27.05,27.06,27.01,27.03,68701.0,27.05,27.06,27.01,27.03,68701.0
2017-08-23 09:45:00,27.03,27.05,27.02,27.03,50742.0,27.03,27.05,27.02,27.03,50742.0
2017-08-23 09:50:00,27.04,27.13,27.04,27.11,37146.0,27.04,27.13,27.04,27.11,37146.0
2017-08-23 09:55:00,27.1,27.16,27.08,27.15,56839.0,27.1,27.16,27.08,27.15,56839.0
2017-08-23 10:00:00,27.15,27.17,27.1,27.1,62002.0,27.15,27.17,27.1,27.1,62002.0
2017-08-23 10:05:00,27.1,27.12,27.06,27.12,68947.0,27.1,27.12,27.06,27.12,68947.0
2017-08-23 10:10:00,27.12,27.14,27.04,27.07,35875.0,27.12,27.14,27.04,27.07,35875.0
2017-08-23 10:15:00,27.07,27.1,27.05,27.08,49787.0,27.07,27.1,27.05,27.08,49787.0
2017-08-23 10:20:00,27.07,27.1,27.07,27.09,48302.0,27.07,27.1,27.07,27.09,48302.0
2017-08-23 10:25:00,27.08,27.09,27.0,27.03,76041.0,27.08,27.09,27.0,27.03,76041.0
2017-08-23 10:30:00,27.03,27.05,26.98,26.98,97499.0,27.03,27.05,26.98,26.98,97499.0
2017-08-23 10:35:00,26.98,26.98,26.95,26.98,61437.0,26.98,26.98,26.95,26.98,61437.0
2017-08-23 10:40:00,26.97,26.98,26.93,26.95,49684.0,26.97,26.98,26.93,26.95,49684.0
2017-08-23 10:45:00,26.96,26.96,26.93,26.95,38530.0,26.96,26.96,26.93,26.95,38530.0
2017-08-23 10:50:00,26.95,26.95,26.91,26.93,31200.0,26.95,26.95,26.91,26.93,31200.0
2017-08-23 10:55:00,26.92,26.93,26.89,26.91,50046.0,26.92,26.93,26.89,26.91,50046.0
2017-08-23 11:00:00,26.91,26.97,26.9,26.97,35092.0,26.91,26.97,26.9,26.97,35092.0
2017-08-23 11:05:00,26.96,26.96,26.91,26.93,19397.0,26.96,26.96,26.91,26.93,19397.0
2017-08-23 11:10:00,26.92,26.93,26.9,26.91,37111.0,26.92,26.93,26.9,26.91,37111.0
2017-08-23 11:15:00,26.9,26.94,26.9,26.94,32407.0,26.9,26.94,26.9,26.94,32407.0
2017-08-23 11:20:00,26.94,26.99,26.93,26.98,69605.0,26.94,26.99,26.93,26.98,69605.0
2017-08-23 11:25:00,26.98,27.0,26.96,26.98,30780.0,26.98,27.0,26.96,26.98,30780.0
2017-08-23 11:30:00,26.97,26.98,26.94,26.94,17845.0,26.97,26.98,26.94,26.94,17845.0
2017-08-23 11:35:00,26.94,26.96,26.94,26.95,18807.0,26.94,26.96,26.94,26.95,18807.0
2017-08-23 11:40:00,26.96,26.96,26.92,26.92,9704.0,26.96,26.96,26.92,26.92,9704.0
2017-08-23 11:45:00,26.92,26.93,26.91,26.91,19267.0,26.92,26.93,26.91,26.91,19267.0
2017-08-23 11:50:00,26.92,26.93,26.91,26.92,14305.0,26.92,26.93,26.91,26.92,14305.0
2017-08-23 11:55:00,26.92,26.92,26.88,26.88,19230.0,26.92,26.92,26.88,26.88,19230.0
2017-08-23 12:00:00,26.89,26.89,26.88,26.89,7878.0,26.89,26.89,26.88,26.89,7878.0
2017-08-23 12:05:00,26.88,26.89,26.86,26.87,15832.0,26.88,26.89,26.86,26.87,15832.0
2017-08-23 12:10:00,26.87,26.88,26.85,26.87,42337.0,26.87,26.88,26.85,26.87,42337.0
2017-08-23 12:15:00,26.87,26.87,26.85,26.85,7664.0,26.87,26.87,26.85,26.85,7664.0
2017-08-23 12:20:00,26.85,26.86,26.84,26.85,18148.0,26.85,26.86,26.84,26.85,18148.0
2017-08-23 12:25:00,26.84,26.85,26.82,26.83,36356.0,26.84,26.85,26.82,26.83,36356.0
2017-08-23 12:30:00,26.83,26.84,26.83,26.83,5120.0,26.83,26.84,26.83,26.83,5120.0
2017-08-23 12:35:00,26.83,26.84,26.83,26.83,15051.0,26.83,26.84,26.83,26.83,15051.0
2017-08-23 12:40:00,26.83,26.84,26.82,26.83,14550.0,26.83,26.84,26.82,26.83,14550.0
2017-08-23 12:45:00,26.83,26.83,26.82,26.82,67280.0,26.83,26.83,26.82,26.82,67280.0
2017-08-23 12:50:00,26.82,26.84,26.81,26.82,51031.0,26.82,26.84,26.81,26.82,51031.0
2017-08-23 12:55:00,26.82,26.82,26.8,26.8,21624.0,26.82,26.82,26.8,26.8,21624.0
2017-08-23 13:00:00,26.8,26.81,26.8,26.8,10481.0,26.8,26.81,26.8,26.8,10481.0
2017-08-23 13:05:00,26.8,26.81,26.78,26.8,37221.0,26.8,26.81,26.78,26.8,37221.0
2017-08-23 13:10:00,26.79,26.8,26.76,26.79,61139.0,26.79,26.8,26.76,26.79,61139.0
2017-08-23 13:15:00,26.78,26.79,26.74,26.76,51993.0,26.78,26.79,26.74,26.76,51993.0
2017-08-23 13:20:00,26.77,26.77,26.76,26.76,4920.0,26.77,26.77,26.76,26.76,4920.0
2017-08-23 13:25:00,26.77,26.77,26.75,26.76,12184.0,26.77,26.77,26.75,26.76,12184.0
2017-08-23 13:30:00,26.76,26.76,26.74,26.74,17212.0,26.76,26.76,26.74,26.74,17212.0
2017-08-23 13:35:00,26.74,26.75,26.74,26.75,16863.0,26.74,26.75,26.74,26.75,16863.0
2017-08-23 13:40:00,26.74,26.78,26.74,26.77,42374.0,26.74,26.78,26.74,26.77,42374.0
2017-08-23 13:45:00,26.76,26.77,26.73,26.74,28949.0,26.76,26.77,26.73,26.74,28949.0
2017-08-23 13:50:00,26.74,26.75,26.71,26.71,32739.0,26.74,26.75,26.71,26.71,32739.0
2017-08-23 13:55:00,26.71,26.74,26.71,26.74,26088.0,26.71,26.74,26.71,26.74,26088.0
2017-08-23 14:00:00,26.74,26.74,26.72,26.74,21554.0,26.74,26.74,26.72,26.74,21554.0
2017-08-23 14:05:00,26.74,26.76,26.73,26.76,22410.0,26.74,26.76,26.73,26.76,22410.0
2017-08-23 14:10:00,26.75,26.78,26.74,26.78,58222.0,26.75,26.78,26.74,26.78,58222.0
2017-08-23 14:15:00,26.78,26.78,26.75,26.76,31627.0,26.78,26.78,26.75,26.76,31627.0
2017-08-23 14:20:00,26.75,26.77,26.74,26.76,24834.0,26.75,26.77,26.74,26.76,24834.0
2017-08-23 14:25:00,26.77,26.77,26.73,26.75,40213.0,26.77,26.77,26.73,26.75,40213.0
2017-08-23 14:30:00,26.74,26.81,26.74,26.8,99606.0,26.74,26.81,26.74,26.8,99606.0
2017-08-23 14:35:00,26.79,26.8,26.79,26.8,5320.0,26.79,26.8,26.79,26.8,5320.0
2017-08-23 14:40:00,26.8,26.81,26.79,26.8,12107.0,26.8,26.81,26.79,26.8,12107.0
2017-08-23 14:45:00,26.8,26.83,26.8,26.81,46849.0,26.8,26.83,26.8,26.81,46849.0
2017-08-23 14:50:00,26.82,26.84,26.81,26.83,21319.0,26.82,26.84,26.81,26.83,21319.0
2017-08-23 14:55:00,26.83,26.85,26.81,26.83,51524.0,26.83,26.85,26.81,26.83,51524.0
2017-08-23 15:00:00,26.83,26.86,26.82,26.86,32710.0,26.83,26.86,26.82,26.86,32710.0
2017-08-23 15:05:00,26.86,26.86,26.84,26.84,15534.0,26.86,26.86,26.84,26.84,15534.0
2017-08-23 15:10:00,26.84,26.86,26.83,26.86,32804.0,26.84,26.86,26.83,26.86,32804.0
2017-08-23 15:15:00,26.86,26.87,26.85,26.86,33037.0,26.86,26.87,26.85,26.86,33037.0
2017-08-23 15:20:00,26.86,26.86,26.85,26.85,11470.0,26.86,26.86,26.85,26.85,11470.0
2017-08-23 15:25:00,26.86,26.9,26.85,26.89,76794.0,26.86,26.9,26.85,26.89,76794.0
2017-08-23 15:30:00,26.89,26.89,26.88,26.89,46392.0,26.89,26.89,26.88,26.89,46392.0
2017-08-23 15:35:00,26.89,26.89,26.87,26.87,42226.0,26.89,26.89,26.87,26.87,42226.0
2017-08-23 15:40:00,26.88,26.88,26.86,26.86,33040.0,26.88,26.88,26.86,26.86,33040.0
2017-08-23 15:45:00,26.86,26.87,26.84,26.85,76544.0,26.86,26.87,26.84,26.85,76544.0
2017-08-23 15:50:00,26.85,26.86,26.84,26.85,121796.0,26.85,26.86,26.84,26.85,121796.0
2017-08-23 15:55:00,26.85,26.86,26.83,26.83,324162.0,26.85,26.86,26.83,26.83,324162.0
2017-08-24 09:30:00,26.84,26.91,26.74,26.79,46983.0,26.84,26.91,26.74,26.79,46983.0
2017-08-24 09:35:00,26.79,26.83,26.77,26.77,53970.0,26.79,26.83,26.77,26.77,53970.0
2017-08-24 09:40:00,26.77,26.81,26.75,26.75,16630.0,26.77,26.81,26.75,26.75,16630.0
2017-08-24 09:45:00,26.76,26.82,26.76,26.81,20565.0,26.76,26.82,26.76,26.81,20565.0
2017-08-24 09:50:00,26.81,26.84,26.77,26.82,59672.0,26.81,26.84,26.77,26.82,59672.0
2017-08-24 09:55:00,26.81,26.87,26.8,26.84,59267.0,26.81,26.87,26.8,26.84,59267.0
2017-08-24 10:00:00,26.85,26.86,26.79,26.81,24551.0,26.85,26.86,26.79,26.81,24551.0
2017-08-24 10:05:00,26.8,26.81,26.73,26.77,49011.0,26.8,26.81,26.73,26.77,49011.0
2017-08-24 10:10:00,26.77,26.81,26.76,26.81,37780.0,26.77,26.81,26.76,26.81,37780.0
2017-08-24 10:15:00,26.81,26.81,26.75,26.78,27909.0,26.81,26.81,26.75,26.78,27909.0
2017-08-24 10:20:00,26.79,26.82,26.79,26.79,23559.0,26.79,26.82,26.79,26.79,23559.0
2017-08-24 10:25:00,26.79,26.83,26.79,26.8,40545.0,26.79,26.83,26.79,26.8,40545.0
2017-08-24 10:30:00,26.8,26.83,26.79,26.83,9285.0,26.8,26.83,26.79,26.83,9285.0
2017-08-24 10:35:00,26.82,26.85,26.81,26.84,23195.0,26.82,26.85,26.81,26.84,23195.0
2017-08-24 10:40:00,26.84,26.84,26.8,26.81,23167.0,26.84,26.84,26.8,26.81,23167.0
2017-08-24 10:45:00,26.82,26.82,26.78,26.8,39135.0,26.82,26.82,26.78,26.8,39135.0
2017-08-24 10:50:00,26.8,26.83,26.8,26.81,36217.0,26.8,26.83,26.8,26.81,36217.0
2017-08-24 10:55:00,26.8,26.83,26.79,26.8,48250.0,26.8,26.83,26.79,26.8,48250.0
2017-08-24 11:00:00,26.81,26.81,26.79,26.81,7673.0,26.81,26.81,26.79,26.81,7673.0
2017-08-24 11:05:00,26.8,26.82,26.78,26.79,25676.0,26.8,26.82,26.78,26.79,25676.0
2017-08-24 11:10:00,26.79,26.8,26.73,26.74,22010.0,26.79,26.8,26.73,26.74,22010.0
2017-08-24 11:15:00,26.73,26.74,26.7,26.73,30649.0,26.73,26.74,26.7,26.73,30649.0
2017-08-24 11:20:00,26.73,26.74,26.7,26.71,25973.0,26.73,26.74,26.7,26.71,25973.0
2017-08-24 11:25:00,26.71,26.72,26.68,26.71,28400.0,26.71,26.72,26.68,26.71,28400.0
2017-08-24 11:30:00,26.7,26.7,26.66,26.67,21590.0,26.7,26.7,26.66,26.67,21590.0
2017-08-24 11:35:00,26.67,26.7,26.66,26.68,16492.0,26.67,26.7,26.66,26.68,16492.0
2017-08-24 11:40:00,26.68,26.73,26.68,26.71,42217.0,26.68,26.73,26.68,26.71,42217.0
2017-08-24 11:45:00,26.72,26.72,26.69,26.71,19661.0,26.72,26.72,26.69,26.71,19661.0
2017-08-24 11:50:00,26.71,26.73,26.7,26.71,25239.0,26.71,26.73,26.7,26.71,25239.0
2017-08-24 11:55:00,26.71,26.73,26.7,26.73,14786.0,26.71,26.73,26.7,26.73,14786.0
2017-08-24 12:00:00,26.74,26.75,26.72,26.74,45032.0,26.74,26.75,26.72,26.74,45032.0
2017-08-24 12:05:00,26.74,26.74,26.71,26.71,21061.0,26.74,26.74,26.71,26.71,21061.0
2017-08-24 12:10:00,26.71,26.74,26.7,26.73,13765.0,26.71,26.74,26.7,26.73,13765.0
2017-08-24 12:15:00,26.73,26.73,26.71,26.73,12188.0,26.73,26.73,26.71,26.73,12188.0
2017-08-24 12:20:00,26.72,26.72,26.69,26.7,10442.0,26.72,26.72,26.69,26.7,10442.0
2017-08-24 12:25:00,26.7,26.71,26.68,26.69,21142.0,26.7,26.71,26.68,26.69,21142.0
2017-08-24 12:30:00,26.7,26.73,26.7,26.71,8953.0,26.7,26.73,26.7,26.71,8953.0
2017-08-24 12:35:00,26.71,26.72,26.69,26.72,11463.0,26.71,26.72,26.69,26.72,11463.0
2017-08-24 12:40:00,26.71,26.73,26.71,26.73,11392.0,26.71,26.73,26.71,26.73,11392.0
2017-08-24 12:45:00,26.73,26.74,26.71,26.74,16191.0,26.73,26.74,26.71,26.74,16191.0
2017-08-24 12:50:00,26.73,26.74,26.7,26.7,20338.0,26.73,26.74,26.7,26.7,20338.0
2017-08-24 12:55:00,26.7,26.72,26.7,26.7,10048.0,26.7,26.72,26.7,26.7,10048.0
2017-08-24 13:00:00,26.7,26.71,26.69,26.71,15515.0,26.7,26.71,26.69,26.71,15515.0
2017-08-24 13:05:00,26.72,26.73,26.71,26.71,11820.0,26.72,26.73,26.71,26.71,11820.0
2017-08-24 13:10:00,26.71,26.77,26.71,26.76,28392.0,26.71,26.77,26.71,26.76,28392.0
2017-08-24 13:15:00,26.76,26.77,26.74,26.75,33128.0,26.76,26.77,26.74,26.75,33128.0
2017-08-24 13:20:00,26.75,26.75,26.72,26.74,18236.0,26.75,26.75,26.72,26.74,18236.0
2017-08-24 13:25:00,26.74,26.74,26.71,26.72,16892.0,26.74,26.74,26.71,26.72,16892.0
2017-08-24 13:30:00,26.72,26.73,26.7,26.71,19894.0,26.72,26.73,26.7,26.71,19894.0
2017-08-24 13:35:00,26.71,26.72,26.71,26.72,11447.0,26.71,26.72,26.71,26.72,11447.0
2017-08-24 13:40:00,26.72,26.72,26.69,26.7,17318.0,26.72,26.72,26.69,26.7,17318.0
2017-08-24 13:45:00,26.7,26.72,26.7,26.71,3849.0,26.7,26.72,26.7,26.71,3849.0
2017-08-24 13:50:00,26.71,26.73,26.7,26.72,21619.0,26.71,26.73,26.7,26.72,21619.0
2017-08-24 13:55:00,26.71,26.74,26.71,26.72,21676.0,26.71,26.74,26.71,26.72,21676.0
2017-08-24 14:00:00,26.72,26.74,26.72,26.73,18178.0,26.72,26.74,26.72,26.73,18178.0
2017-08-24 14:05:00,26.72,26.73,26.68,26.69,47020.0,26.72,26.73,26.68,26.69,47020.0
2017-08-24 14:10:00,26.69,26.7,26.67,26.68,43179.0,26.69,26.7,26.67,26.68,43179.0
2017-08-24 14:15:00,26.69,26.71,26.68,26.71,18395.0,26.69,26.71,26.68,26.71,18395.0
2017-08-24 14:20:00,26.71,26.71,26.7,26.7,16918.0,26.71,26.71,26.7,26.7,16918.0
2017-08-24 14:25:00,26.71,26.72,26.69,26.72,35096.0,26.71,26.72,26.69,26.72,35096.0
2017-08-24 14:30:00,26.72,26.73,26.72,26.73,6546.0,26.72,26.73,26.72,26.73,6546.0
2017-08-24 14:35:00,26.73,26.75,26.71,26.72,55029.0,26.73,26.75,26.71,26.72,55029.0
2017-08-24 14:40:00,26.72,26.74,26.72,26.73,9568.0,26.72,26.74,26.72,26.73,9568.0
2017-08-24 14:45:00,26.74,26.74,26.7,26.71,21038.0,26.74,26.74,26.7,26.71,21038.0
2017-08-24 14:50:00,26.71,26.74,26.71,26.73,41397.0,26.71,26.74,26.71,26.73,41397.0
2017-08-24 14:55:00,26.73,26.73,26.71,26.72,17169.0,26.73,26.73,26.71,26.72,17169.0
2017-08-24 15:00:00,26.73,26.73,26.7,26.71,24749.0,26.73,26.73,26.7,26.71,24749.0
2017-08-24 15:05:00,26.72,26.73,26.7,26.71,67430.0,26.72,26.73,26.7,26.71,67430.0
2017-08-24 15:10:00,26.71,26.71,26.69,26.71,20066.0,26.71,26.71,26.69,26.71,20066.0
2017-08-24 15:15:00,26.71,26.74,26.7,26.74,24334.0,26.71,26.74,26.7,26.74,24334.0
2017-08-24 15:20:00,26.74,26.77,26.73,26.76,109041.0,26.74,26.77,26.73,26.76,109041.0
2017-08-24 15:25:00,26.75,26.78,26.74,26.77,41423.0,26.75,26.78,26.74,26.77,41423.0
2017-08-24 15:30:00,26.77,26.77,26.74,26.74,32598.0,26.77,26.77,26.74,26.74,32598.0
2017-08-24 15:35:00,26.74,26.75,26.73,26.74,50383.0,26.74,26.75,26.73,26.74,50383.0
2017-08-24 15:40:00,26.75,26.75,26.71,26.71,40571.0,26.75,26.75,26.71,26.71,40571.0
2017-08-24 15:45:00,26.71,26.72,26.7,26.7,67806.0,26.71,26.72,26.7,26.7,67806.0
2017-08-24 15:50:00,26.7,26.71,26.69,26.71,72677.0,26.7,26.71,26.69,26.71,72677.0
2017-08-24 15:55:00,26.7,26.71,26.69,26.7,222213.0,26.7,26.71,26.69,26.7,222213.0
2017-08-25 09:30:00,26.79,26.9,26.79,26.88,81299.0,26.79,26.9,26.79,26.88,81299.0
2017-08-25 09:35:00,26.88,26.88,26.83,26.86,90875.0,26.88,26.88,26.83,26.86,90875.0
2017-08-25 09:40:00,26.86,26.88,26.83,26.86,89620.0,26.86,26.88,26.83,26.86,89620.0
2017-08-25 09:45:00,26.86,26.86,26.82,26.84,37555.0,26.86,26.86,26.82,26.84,37555.0
2017-08-25 09:50:00,26.84,26.87,26.83,26.87,30529.0,26.84,26.87,26.83,26.87,30529.0
2017-08-25 09:55:00,26.87,26.9,26.86,26.88,22220.0,26.87,26.9,26.86,26.88,22220.0
2017-08-25 10:00:00,26.89,26.92,26.87,26.87,31312.0,26.89,26.92,26.87,26.87,31312.0
2017-08-25 10:05:00,26.88,26.89,26.85,26.86,23361.0,26.88,26.89,26.85,26.86,23361.0
2017-08-25 10:10:00,26.86,26.86,26.83,26.84,19823.0,26.86,26.86,26.83,26.84,19823.0
2017-08-25 10:15:00,26.84,26.87,26.83,26.85,22564.0,26.84,26.87,26.83,26.85,22564.0
2017-08-25 10:20:00,26.85,26.85,26.82,26.83,12734.0,26.85,26.85,26.82,26.83,12734.0
2017-08-25 10:25:00,26.82,26.84,26.81,26.84,11363.0,26.82,26.84,26.81,26.84,11363.0
2017-08-25 10:30:00,26.84,26.84,26.83,26.84,3231.0,26.84,26.84,26.83,26.84,3231.0
2017-08-25 10:35:00,26.84,26.84,26.81,26.81,16729.0,26.84,26.84,26.81,26.81,16729.0
2017-08-25 10:40:00,26.81,26.83,26.81,26.81,31754.0,26.81,26.83,26.81,26.81,31754.0
2017-08-25 10:45:00,26.81,26.81,26.78,26.8,49468.0,26.81,26.81,26.78,26.8,49468.0
2017-08-25 10:50:00,26.81,26.82,26.8,26.81,4603.0,26.81,26.82,26.8,26.81,4603.0
2017-08-25 10:55:00,26.82,26.82,26.79,26.8,15066.0,26.82,26.82,26.79,26.8,15066.0
2017-08-25 11:00:00,26.79,26.8,26.75,26.75,39886.0,26.79,26.8,26.75,26.75,39886.0
2017-08-25 11:05:00,26.75,26.79,26.75,26.79,9258.0,26.75,26.79,26.75,26.79,9258.0
2017-08-25 11:10:00,26.78,26.79,26.77,26.79,24666.0,26.78,26.79,26.77,26.79,24666.0
2017-08-25 11:15:00,26.78,26.8,26.77,26.79,22827.0,26.78,26.8,26.77,26.79,22827.0
2017-08-25 11:20:00,26.78,26.79,26.77,26.78,20021.0,26.78,26.79,26.77,26.78,20021.0
2017-08-25 11:25:00,26.77,26.79,26.76,26.79,18898.0,26.77,26.79,26.76,26.79,18898.0
2017-08-25 11:30:00,26.79,26.8,26.76,26.77,18713.0,26.79,26.8,26.76,26.77,18713.0
2017-08-25 11:35:00,26.77,26.79,26.76,26.77,12616.0,26.77,26.79,26.76,26.77,12616.0
2017-08-25 11:40:00,26.77,26.81,26.76,26.8,24067.0,26.77,26.81,26.76,26.8,24067.0
2017-08-25 11:45:00,26.8,26.8,26.78,26.8,27415.0,26.8,26.8,26.78,26.8,27415.0
2017-08-25 11:50:00,26.8,26.8,26.78,26.79,10328.0,26.8,26.8,26.78,26.79,10328.0
2017-08-25 11:55:00,26.78,26.79,26.77,26.78,19101.0,26.78,26.79,26.77,26.78,19101.0
2017-08-25 12:00:00,26.78,26.79,26.76,26.79,9029.0,26.78,26.79,26.76,26.79,9029.0
2017-08-25 12:05:00,26.79,26.79,26.77,26.78,18986.0,26.79,26.79,26.77,26.78,18986.0
2017-08-25 12:10:00,26.78,26.79,26.77,26.79,8167.0,26.78,26.79,26.77,26.79,8167.0
2017-08-25 12:15:00,26.79,26.8,26.77,26.78,10622.0,26.79,26.8,26.77,26.78,10622.0
2017-08-25 12:20:00,26.78,26.79,26.77,26.78,22553.0,26.78,26.79,26.77,26.78,22553.0
2017-08-25 12:25:00,26.78,26.79,26.77,26.77,12158.0,26.78,26.79,26.77,26.77,12158.0
2017-08-25 12:30:00,26.77,26.78,26.77,26.78,9155.0,26.77,26.78,26.77,26.78,9155.0
2017-08-25 12:35:00,26.78,26.79,26.76,26.78,18104.0,26.78,26.79,26.76,26.78,18104.0
2017-08-25 12:40:00,26.77,26.79,26.77,26.78,7030.0,26.77,26.79,26.77,26.78,7030.0
2017-08-25 12:45:00,26.78,26.78,26.77,26.78,5621.0,26.78,26.78,26.77,26.78,5621.0
2017-08-25 12:50:00,26.78,26.78,26.77,26.78,4382.0,26.78,26.78,26.77,26.78,4382.0
2017-08-25 12:55:00,26.78,26.78,26.76,26.77,8590.0,26.78,26.78,26.76,26.77,8590.0
2017-08-25 13:00:00,26.76,26.77,26.76,26.77,5067.0,26.76,26.77,26.76,26.77,5067.0
2017-08-25 13:05:00,26.77,26.77,26.76,26.77,6400.0,26.77,26.77,26.76,26.77,6400.0
2017-08-25 13:10:00,26.77,26.78,26.76,26.78,15299.0,26.77,26.78,26.76,26.78,15299.0
2017-08-25 13:15:00,26.77,26.78,26.77,26.77,3193.0,26.77,26.78,26.77,26.77,3193.0
2017-08-25 13:20:00,26.77,26.78,26.75,26.76,19210.0,26.77,26.78,26.75,26.76,19210.0
2017-08-25 13:25:00,26.76,26.77,26.74,26.75,14145.0,26.76,26.77,26.74,26.75,14145.0
2017-08-25 13:30:00,26.76,26.77,26.75,26.76,9572.0,26.76,26.77,26.75,26.76,9572.0
2017-08-25 13:35:00,26.77,26.78,26.76,26.77,23170.0,26.77,26.78,26.76,26.77,23170.0
2017-08-25 13:40:00,26.77,26.77,26.76,26.77,13195.0,26.77,26.77,26.76,26.77,13195.0
2017-08-25 13:45:00,26.76,26.77,26.76,26.76,4184.0,26.76,26.77,26.76,26.76,4184.0
2017-08-25 13:50:00,26.76,26.77,26.76,26.76,5536.0,26.76,26.77,26.76,26.76,5536.0
2017-08-25 13:55:00,26.76,26.77,26.74,26.75,50865.0,26.76,26.77,26.74,26.75,50865.0
2017-08-25 14:00:00,26.75,26.76,26.74,26.75,13896.0,26.75,26.76,26.74,26.75,13896.0
2017-08-25 14:05:00,26.76,26.76,26.75,26.76,12354.0,26.76,26.76,26.75,26.76,12354.0
2017-08-25 14:10:00,26.76,26.77,26.75,26.77,22968.0,26.76,26.77,26.75,26.77,22968.0
2017-08-25 14:15:00,26.77,26.79,26.77,26.79,9090.0,26.77,26.79,26.77,26.79,9090.0
2017-08-25 14:20:00,26.79,26.79,26.76,26.78,56709.0,26.79,26.79,26.76,26.78,56709.0
2017-08-25 14:25:00,26.77,26.78,26.77,26.77,7966.0,26.77,26.78,26.77,26.77,7966.0
2017-08-25 14:30:00,26.78,26.79,26.77,26.78,10375.0,26.78,26.79,26.77,26.78,10375.0
2017-08-25 14:35:00,26.79,26.8,26.78,26.8,37933.0,26.79,26.8,26.78,26.8,37933.0
2017-08-25 14:40:00,26.8,26.81,26.79,26.81,12553.0,26.8,26.81,26.79,26.81,12553.0
2017-08-25 14:45:00,26.81,26.81,26.8,26.8,7559.0,26.81,26.81,26.8,26.8,7559.0
2017-08-25 14:50:00,26.81,26.81,26.8,26.81,7920.0,26.81,26.81,26.8,26.81,7920.0
2017-08-25 14:55:00,26.8,26.81,26.8,26.81,9441.0,26.8,26.81,26.8,26.81,9441.0
2017-08-25 15:00:00,26.8,26.81,26.78,26.8,161794.0,26.8,26.81,26.78,26.8,161794.0
2017-08-25 15:05:00,26.8,26.82,26.8,26.82,16318.0,26.8,26.82,26.8,26.82,16318.0
2017-08-25 15:10:00,26.82,26.84,26.79,26.8,36195.0,26.82,26.84,26.79,26.8,36195.0
2017-08-25 15:15:00,26.8,26.81,26.79,26.79,31206.0,26.8,26.81,26.79,26.79,31206.0
2017-08-25 15:20:00,26.8,26.81,26.79,26.8,20022.0,26.8,26.81,26.79,26.8,20022.0
2017-08-25 15:25:00,26.8,26.81,26.79,26.8,25195.0,26.8,26.81,26.79,26.8,25195.0
2017-08-25 15:30:00,26.8,26.8,26.79,26.79,24019.0,26.8,26.8,26.79,26.79,24019.0
2017-08-25 15:35:00,26.8,26.8,26.78,26.78,35915.0,26.8,26.8,26.78,26.78,35915.0
2017-08-25 15:40:00,26.78,26.79,26.77,26.78,62162.0,26.78,26.79,26.77,26.78,62162.0
2017-08-25 15:45:00,26.78,26.78,26.76,26.76,74569.0,26.78,26.78,26.76,26.76,74569.0
2017-08-25 15:50:00,26.77,26.77,26.75,26.75,61823.0,26.77,26.77,26.75,26.75,61823.0
2017-08-25 15:55:00,26.76,26.76,26.71,26.72,599774.0,26.76,26.76,26.71,26.72,599774.0
2017-08-28 09:30:00,26.8,26.8,26.73,26.75,47339.0,26.8,26.8,26.73,26.75,47339.0
2017-08-28 09:35:00,26.75,26.83,26.74,26.76,72128.0,26.75,26.83,26.74,26.76,72128.0
2017-08-28 09:40:00,26.77,26.79,26.75,26.77,20696.0,26.77,26.79,26.75,26.77,20696.0
2017-08-28 09:45:00,26.77,26.87,26.77,26.86,48868.0,26.77,26.87,26.77,26.86,48868.0
2017-08-28 09:50:00,26.86,26.86,26.79,26.8,31183.0,26.86,26.86,26.79,26.8,31183.0
2017-08-28 09:55:00,26.8,26.86,26.8,26.85,34089.0,26.8,26.86,26.8,26.85,34089.0
2017-08-28 10:00:00,26.85,26.85,26.78,26.82,21258.0,26.85,26.85,26.78,26.82,21258.0
2017-08-28 10:05:00,26.82,26.83,26.8,26.83,15571.0,26.82,26.83,26.8,26.83,15571.0
2017-08-28 10:10:00,26.82,26.82,26.8,26.82,16305.0,26.82,26.82,26.8,26.82,16305.0
2017-08-28 10:15:00,26.82,26.82,26.81,26.82,6299.0,26.82,26.82,26.81,26.82,6299.0
2017-08-28 10:20:00,26.82,26.86,26.81,26.86,20613.0,26.82,26.86,26.81,26.86,20613.0
2017-08-28 10:25:00,26.85,26.87,26.83,26.83,14529.0,26.85,26.87,26.83,26.83,14529.0
2017-08-28 10:30:00,26.83,26.87,26.82,26.86,27409.0,26.83,26.87,26.82,26.86,27409.0
2017-08-28 10:35:00,26.87,26.87,26.85,26.85,13763.0,26.87,26.87,26.85,26.85,13763.0
2017-08-28 10:40:00,26.86,26.88,26.85,26.86,27061.0,26.86,26.88,26.85,26.86,27061.0
2017-08-28 10:45:00,26.86,26.86,26.84,26.84,9916.0,26.86,26.86,26.84,26.84,9916.0
2017-08-28 10:50:00,26.85,26.88,26.84,26.87,23840.0,26.85,26.88,26.84,26.87,23840.0
2017-08-28 10:55:00,26.87,26.88,26.85,26.88,14492.0,26.87,26.88,26.85,26.88,14492.0
2017-08-28 11:00:00,26.87,26.88,26.84,26.84,16364.0,26.87,26.88,26.84,26.84,16364.0
2017-08-28 11:05:00,26.84,26.85,26.84,26.85,14594.0,26.84,26.85,26.84,26.85,14594.0
2017-08-28 11:10:00,26.85,26.86,26.83,26.85,21589.0,26.85,26.86,26.83,26.85,21589.0
2017-08-28 11:15:00,26.86,26.86,26.85,26.86,6357.0,26.86,26.86,26.85,26.86,6357.0
2017-08-28 11:20:00,26.85,26.86,26.83,26.85,44135.0,26.85,26.86,26.83,26.85,44135.0
2017-08-28 11:25:00,26.84,26.87,26.84,26.85,48298.0,26.84,26.87,26.84,26.85,48298.0
2017-08-28 11:30:00,26.84,26.86,26.83,26.85,34235.0,26.84,26.86,26.83,26.85,34235.0
2017-08-28 11:35:00,26.85,26.87,26.84,26.86,24339.0,26.85,26.87,26.84,26.86,24339.0
2017-08-28 11:40:00,26.85,26.87,26.84,26.87,33988.0,26.85,26.87,26.84,26.87,33988.0
2017-08-28 11:45:00,26.87,26.87,26.86,26.87,6951.0,26.87,26.87,26.86,26.87,6951.0
2017-08-28 11:50:00,26.86,26.87,26.85,26.85,17906.0,26.86,26.87,26.85,26.85,17906.0
2017-08-28 11:55:00,26.85,26.9,26.85,26.89,168380.0,26.85,26.9,26.85,26.89,168380.0
2017-08-28 12:00:00,26.9,26.91,26.87,26.89,59754.0,26.9,26.91,26.87,26.89,59754.0
2017-08-28 12:05:00,26.89,26.91,26.89,26.89,27902.0,26.89,26.91,26.89,26.89,27902.0
2017-08-28 12:10:00,26.89,26.95,26.89,26.94,56057.0,26.89,26.95,26.89,26.94,56057.0
2017-08-28 12:15:00,26.94,26.95,26.94,26.94,16674.0,26.94,26.95,26.94,26.94,16674.0
2017-08-28 12:20:00,26.94,26.96,26.94,26.94,46606.0,26.94,26.96,26.94,26.94,46606.0
2017-08-28 12:25:00,26.94,26.95,26.94,26.95,3460.0,26.94,26.95,26.94,26.95,3460.0
2017-08-28 12:30:00,26.94,26.96,26.94,26.96,11444.0,26.94,26.96,26.94,26.96,11444.0
2017-08-28 12:35:00,26.95,26.96,26.94,26.95,28496.0,26.95,26.96,26.94,26.95,28496.0
2017-08-28 12:40:00,26.95,26.97,26.94,26.96,29712.0,26.95,26.97,26.94,26.96,29712.0
2017-08-28 12:45:00,26.96,26.96,26.95,26.95,7300.0,26.96,26.96,26.95,26.95,7300.0
2017-08-28 12:50:00,26.95,26.96,26.93,26.94,16348.0,26.95,26.96,26.93,26.94,16348.0
2017-08-28 12:55:00,26.93,26.95,26.93,26.95,14368.0,26.93,26.95,26.93,26.95,14368.0
2017-08-28 13:00:00,26.94,26.98,26.94,26.97,11927.0,26.94,26.98,26.94,26.97,11927.0
2017-08-28 13:05:00,26.97,26.98,26.97,26.98,4628.0,26.97,26.98,26.97,26.98,4628.0
2017-08-28 13:10:00,26.97,26.98,26.93,26.93,17780.0,26.97,26.98,26.93,26.93,17780.0
2017-08-28 13:15:00,26.93,26.95,26.93,26.93,14168.0,26.93,26.95,26.93,26.93,14168.0
2017-08-28 13:20:00,26.94,26.95,26.9,26.94,48591.0,26.94,26.95,26.9,26.94,48591.0
2017-08-28 13:25:00,26.94,26.99,26.93,26.99,62946.0,26.94,26.99,26.93,26.99,62946.0
2017-08-28 13:30:00,26.99,26.99,26.97,26.97,16176.0,26.99,26.99,26.97,26.97,16176.0
2017-08-28 13:35:00,26.97,26.98,26.97,26.97,5424.0,26.97,26.98,26.97,26.97,5424.0
2017-08-28 13:40:00,26.98,26.99,26.97,26.99,27394.0,26.98,26.99,26.97,26.99,27394.0
2017-08-28 13:45:00,26.99,27.0,26.98,27.0,13897.0,26.99,27.0,26.98,27.0,13897.0
2017-08-28 13:50:00,26.99,27.0,26.97,26.97,11780.0,26.99,27.0,26.97,26.97,11780.0
2017-08-28 13:55:00,26.98,27.0,26.97,26.99,17580.0,26.98,27.0,26.97,26.99,17580.0
2017-08-28 14:00:00,27.0,27.0,26.97,26.97,11321.0,27.0,27.0,26.97,26.97,11321.0
2017-08-28 14:05:00,26.98,26.99,26.97,26.97,23931.0,26.98,26.99,26.97,26.97,23931.0
2017-08-28 14:10:00,26.97,26.98,26.97,26.97,11309.0,26.97,26.98,26.97,26.97,11309.0
2017-08-28 14:15:00,26.97,26.98,26.96,26.96,10000.0,26.97,26.98,26.96,26.96,10000.0
2017-08-28 14:20:00,26.96,26.98,26.96,26.98,26137.0,26.96,26.98,26.96,26.98,26137.0
2017-08-28 14:25:00,26.97,26.98,26.97,26.97,12965.0,26.97,26.98,26.97,26.97,12965.0
2017-08-28 14:30:00,26.97,26.98,26.96,26.96,9100.0,26.97,26.98,26.96,26.96,9100.0
2017-08-28 14:35:00,26.96,26.99,26.96,26.99,25668.0,26.96,26.99,26.96,26.99,25668.0
2017-08-28 14:40:00,26.99,26.99,26.98,26.99,8900.0,26.99,26.99,26.98,26.99,8900.0
2017-08-28 14:45:00,26.98,27.0,26.98,26.99,16936.0,26.98,27.0,26.98,26.99,16936.0
2017-08-28 14:50:00,26.99,27.0,26.98,26.98,19922.0,26.99,27.0,26.98,26.98,19922.0
2017-08-28 14:55:00,26.98,26.99,26.97,26.98,19467.0,26.98,26.99,26.97,26.98,19467.0
2017-08-28 15:00:00,26.98,26.99,26.97,26.99,19791.0,26.98,26.99,26.97,26.99,19791.0
2017-08-28 15:05:00,26.98,26.99,26.98,26.98,13525.0,26.98,26.99,26.98,26.98,13525.0
2017-08-28 15:10:00,26.99,26.99,26.97,26.98,32226.0,26.99,26.99,26.97,26.98,32226.0
2017-08-28 15:15:00,26.98,27.0,26.97,27.0,40141.0,26.98,27.0,26.97,27.0,40141.0
2017-08-28 15:20:00,27.0,27.0,26.99,27.0,14972.0,27.0,27.0,26.99,27.0,14972.0
2017-08-28 15:25:00,27.0,27.0,26.99,27.0,17640.0,27.0,27.0,26.99,27.0,17640.0
2017-08-28 15:30:00,27.0,27.0,26.99,27.0,27913.0,27.0,27.0,26.99,27.0,27913.0
2017-08-28 15:35:00,27.0,27.0,26.99,27.0,32961.0,27.0,27.0,26.99,27.0,32961.0
2017-08-28 15:40:00,26.99,27.02,26.99,27.01,112199.0,26.99,27.02,26.99,27.01,112199.0
2017-08-28 15:45:00,27.0,27.0,26.98,26.98,103992.0,27.0,27.0,26.98,26.98,103992.0
2017-08-28 15:50:00,26.99,26.99,26.96,26.96,101294.0,26.99,26.99,26.96,26.96,101294.0
2017-08-28 15:55:00,26.96,26.98,26.95,26.98,278410.0,26.96,26.98,26.95,26.98,278410.0
2017-08-29 09:30:00,26.88,26.92,26.85,26.89,82380.0,26.88,26.92,26.85,26.89,82380.0
2017-08-29 09:35:00,26.88,26.88,26.84,26.85,33534.0,26.88,26.88,26.84,26.85,33534.0
2017-08-29 09:40:00,26.85,26.89,26.83,26.87,74642.0,26.85,26.89,26.83,26.87,74642.0
2017-08-29 09:45:00,26.87,26.93,26.86,26.92,34851.0,26.87,26.93,26.86,26.92,34851.0
2017-08-29 09:50:00,26.92,26.93,26.88,26.89,16550.0,26.92,26.93,26.88,26.89,16550.0
2017-08-29 09:55:00,26.9,26.93,26.89,26.93,52316.0,26.9,26.93,26.89,26.93,52316.0
2017-08-29 10:00:00,26.93,26.94,26.89,26.92,23771.0,26.93,26.94,26.89,26.92,23771.0
2017-08-29 10:05:00,26.91,26.92,26.86,26.87,37278.0,26.91,26.92,26.86,26.87,37278.0
2017-08-29 10:10:00,26.87,26.9,26.86,26.89,13108.0,26.87,26.9,26.86,26.89,13108.0
2017-08-29 10:15:00,26.89,26.91,26.89,26.91,11066.0,26.89,26.91,26.89,26.91,11066.0
2017-08-29 10:20:00,26.91,26.92,26.87,26.88,33234.0,26.91,26.92,26.87,26.88,33234.0
2017-08-29 10:25:00,26.89,26.91,26.88,26.91,9581.0,26.89,26.91,26.88,26.91,9581.0
2017-08-29 10:30:00,26.91,26.92,26.89,26.92,16538.0,26.91,26.92,26.89,26.92,16538.0
2017-08-29 10:35:00,26.92,26.92,26.9,26.91,7286.0,26.92,26.92,26.9,26.91,7286.0
2017-08-29 10:40:00,26.91,26.92,26.88,26.91,32434.0,26.91,26.92,26.88,26.91,32434.0
2017-08-29 10:45:00,26.91,26.93,26.9,26.93,18225.0,26.91,26.93,26.9,26.93,18225.0
2017-08-29 10:50:00,26.93,26.97,26.93,26.95,39909.0,26.93,26.97,26.93,26.95,39909.0
2017-08-29 10:55:00,26.96,26.97,26.94,26.96,35842.0,26.96,26.97,26.94,26.96,35842.0
2017-08-29 11:00:00,26.96,26.97,26.94,26.97,47446.0,26.96,26.97,26.94,26.97,47446.0
2017-08-29 11:05:00,26.96,26.98,26.96,26.96,17459.0,26.96,26.98,26.96,26.96,17459.0
2017-08-29 11:10:00,26.97,26.98,26.96,26.96,18277.0,26.97,26.98,26.96,26.96,18277.0
2017-08-29 11:15:00,26.96,26.97,26.94,26.96,19518.0,26.96,26.97,26.94,26.96,19518.0
2017-08-29 11:20:00,26.95,26.96,26.94,26.95,14075.0,26.95,26.96,26.94,26.95,14075.0
2017-08-29 11:25:00,26.94,26.96,26.94,26.95,46170.0,26.94,26.96,26.94,26.95,46170.0
2017-08-29 11:30:00,26.96,26.96,26.95,26.95,8300.0,26.96,26.96,26.95,26.95,8300.0
2017-08-29 11:35:00,26.96,26.96,26.95,26.95,12172.0,26.96,26.96,26.95,26.95,12172.0
2017-08-29 11:40:00,26.96,26.97,26.95,26.97,37790.0,26.96,26.97,26.95,26.97,37790.0
2017-08-29 11:45:00,26.97,26.99,26.96,26.96,24312.0,26.97,26.99,26.96,26.96,24312.0
2017-08-29 11:50:00,26.96,26.99,26.96,26.99,14727.0,26.96,26.99,26.96,26.99,14727.0
2017-08-29 11:55:00,26.99,26.99,26.98,26.99,10530.0,26.99,26.99,26.98,26.99,10530.0
2017-08-29 12:00:00,26.98,26.99,26.97,26.97,16125.0,26.98,26.99,26.97,26.97,16125.0
2017-08-29 12:05:00,26.98,26.98,26.97,26.98,9841.0,26.98,26.98,26.97,26.98,9841.0
2017-08-29 12:10:00,26.98,26.98,26.96,26.96,15354.0,26.98,26.98,26.96,26.96,15354.0
2017-08-29 12:15:00,26.97,26.97,26.94,26.96,22472.0,26.97,26.97,26.94,26.96,22472.0
2017-08-29 12:20:00,26.96,26.99,26.95,26.98,24266.0,26.96,26.99,26.95,26.98,24266.0
2017-08-29 12:25:00,26.98,26.99,26.98,26.99,6141.0,26.98,26.99,26.98,26.99,6141.0
2017-08-29 12:30:00,26.99,27.0,26.97,26.97,21399.0,26.99,27.0,26.97,26.97,21399.0
2017-08-29 12:35:00,26.98,26.99,26.97,26.99,10400.0,26.98,26.99,26.97,26.99,10400.0
2017-08-29 12:40:00,26.98,26.98,26.97,26.97,7673.0,26.98,26.98,26.97,26.97,7673.0
2017-08-29 12:45:00,26.98,26.99,26.97,26.99,22400.0,26.98,26.99,26.97,26.99,22400.0
2017-08-29 12:50:00,26.99,27.0,26.97,26.98,39524.0,26.99,27.0,26.97,26.98,39524.0
2017-08-29 12:55:00,26.98,26.99,26.97,26.98,18969.0,26.98,26.99,26.97,26.98,18969.0
2017-08-29 13:00:00,26.98,26.99,26.97,26.98,24286.0,26.98,26.99,26.97,26.98,24286.0
2017-08-29 13:05:00,26.98,26.99,26.98,26.98,9623.0,26.98,26.99,26.98,26.98,9623.0
2017-08-29 13:10:00,26.99,26.99,26.97,26.97,20116.0,26.99,26.99,26.97,26.97,20116.0
2017-08-29 13:15:00,26.97,26.98,26.96,26.96,10014.0,26.97,26.98,26.96,26.96,10014.0
2017-08-29 13:20:00,26.96,26.97,26.96,26.96,5058.0,26.96,26.97,26.96,26.96,5058.0
2017-08-29 13:25:00,26.96,27.0,26.96,26.98,65688.0,26.96,27.0,26.96,26.98,65688.0
2017-08-29 13:30:00,26.97,26.99,26.96,26.96,37860.0,26.97,26.99,26.96,26.96,37860.0
2017-08-29 13:35:00,26.96,26.97,26.96,26.96,6152.0,26.96,26.97,26.96,26.96,6152.0
2017-08-29 13:40:00,26.97,26.99,26.96,26.99,37660.0,26.97,26.99,26.96,26.99,37660.0
2017-08-29 13:45:00,26.99,27.0,26.98,26.99,37776.0,26.99,27.0,26.98,26.99,37776.0
2017-08-29 13:50:00,27.0,27.0,26.99,27.0,18423.0,27.0,27.0,26.99,27.0,18423.0
2017-08-29 13:55:00,27.0,27.01,26.99,27.01,39836.0,27.0,27.01,26.99,27.01,39836.0
2017-08-29 14:00:00,27.01,27.01,26.99,27.0,21604.0,27.01,27.01,26.99,27.0,21604.0
2017-08-29 14:05:00,27.0,27.01,26.99,26.99,31684.0,27.0,27.01,26.99,26.99,31684.0
2017-08-29 14:10:00,26.99,27.0,26.99,26.99,11117.0,26.99,27.0,26.99,26.99,11117.0
2017-08-29 14:15:00,27.0,27.0,26.97,26.97,19278.0,27.0,27.0,26.97,26.97,19278.0
2017-08-29 14:20:00,26.97,26.99,26.97,26.99,14800.0,26.97,26.99,26.97,26.99,14800.0
2017-08-29 14:25:00,26.99,26.99,26.98,26.98,6671.0,26.99,26.99,26.98,26.98,6671.0
2017-08-29 14:30:00,26.99,26.99,26.98,26.99,8888.0,26.99,26.99,26.98,26.99,8888.0
2017-08-29 14:35:00,26.99,27.03,26.98,27.03,85801.0,26.99,27.03,26.98,27.03,85801.0
2017-08-29 14:40:00,27.03,27.05,27.02,27.03,49366.0,27.03,27.05,27.02,27.03,49366.0
2017-08-29 14:45:00,27.03,27.04,27.03,27.04,4298.0,27.03,27.04,27.03,27.04,4298.0
2017-08-29 14:50:00,27.04,27.04,27.03,27.04,9900.0,27.04,27.04,27.03,27.04,9900.0
2017-08-29 14:55:00,27.03,27.06,27.03,27.03,60638.0,27.03,27.06,27.03,27.03,60638.0
2017-08-29 15:00:00,27.04,27.04,27.02,27.03,13047.0,27.04,27.04,27.02,27.03,13047.0
2017-08-29 15:05:00,27.02,27.05,27.02,27.04,52713.0,27.02,27.05,27.02,27.04,52713.0
2017-08-29 15:10:00,27.05,27.07,27.04,27.07,53015.0,27.05,27.07,27.04,27.07,53015.0
2017-08-29 15:15:00,27.06,27.07,27.06,27.07,30493.0,27.06,27.07,27.06,27.07,30493.0
2017-08-29 15:20:00,27.07,27.08,27.04,27.05,103033.0,27.07,27.08,27.04,27.05,103033.0
2017-08-29 15:25:00,27.04,27.06,27.03,27.05,53551.0,27.04,27.06,27.03,27.05,53551.0
2017-08-29 15:30:00,27.06,27.06,27.04,27.05,98071.0,27.06,27.06,27.04,27.05,98071.0
2017-08-29 15:35:00,27.04,27.05,27.02,27.02,27734.0,27.04,27.05,27.02,27.02,27734.0
2017-08-29 15:40:00,27.02,27.03,27.02,27.03,31204.0,27.02,27.03,27.02,27.03,31204.0
2017-08-29 15:45:00,27.03,27.04,27.02,27.04,65543.0,27.03,27.04,27.02,27.04,65543.0
2017-08-29 15:50:00,27.04,27.04,27.03,27.04,100084.0,27.04,27.04,27.03,27.04,100084.0
2017-08-29 15:55:00,27.04,27.05,27.03,27.04,285625.0,27.04,27.05,27.03,27.04,285625.0
2017-08-30 09:30:00,26.94,27.08,26.94,27.04,87817.0,26.94,27.08,26.94,27.04,87817.0
2017-08-30 09:35:00,27.03,27.04,27.01,27.01,41109.0,27.03,27.04,27.01,27.01,41109.0
2017-08-30 09:40:00,27.01,27.01,26.97,26.98,17842.0,27.01,27.01,26.97,26.98,17842.0
2017-08-30 09:45:00,26.98,26.99,26.96,26.98,26991.0,26.98,26.99,26.96,26.98,26991.0
2017-08-30 09:50:00,26.98,26.99,26.94,26.96,20727.0,26.98,26.99,26.94,26.96,20727.0
2017-08-30 09:55:00,26.96,27.02,26.96,27.01,42042.0,26.96,27.02,26.96,27.01,42042.0
2017-08-30 10:00:00,27.01,27.01,26.97,26.97,36332.0,27.01,27.01,26.97,26.97,36332.0
2017-08-30 10:05:00,26.98,26.98,26.96,26.97,31751.0,26.98,26.98,26.96,26.97,31751.0
2017-08-30 10:10:00,26.97,26.99,26.96,26.99,23848.0,26.97,26.99,26.96,26.99,23848.0
2017-08-30 10:15:00,26.99,27.02,26.98,26.98,27566.0,26.99,27.02,26.98,26.98,27566.0
2017-08-30 10:20:00,26.98,26.98,26.94,26.96,19281.0,26.98,26.98,26.94,26.96,19281.0
2017-08-30 10:25:00,26.96,27.01,26.96,27.0,37981.0,26.96,27.01,26.96,27.0,37981.0
2017-08-30 10:30:00,27.0,27.0,26.96,26.98,18401.0,27.0,27.0,26.96,26.98,18401.0
2017-08-30 10:35:00,26.97,26.99,26.94,26.96,19542.0,26.97,26.99,26.94,26.96,19542.0
2017-08-30 10:40:00,26.95,26.96,26.93,26.94,57901.0,26.95,26.96,26.93,26.94,57901.0
2017-08-30 10:45:00,26.95,26.98,26.94,26.96,37765.0,26.95,26.98,26.94,26.96,37765.0
2017-08-30 10:50:00,26.96,26.97,26.94,26.95,21722.0,26.96,26.97,26.94,26.95,21722.0
2017-08-30 10:55:00,26.96,26.98,26.95,26.98,9019.0,26.96,26.98,26.95,26.98,9019.0
2017-08-30 11:00:00,26.98,26.98,26.97,26.98,5800.0,26.98,26.98,26.97,26.98,5800.0
2017-08-30 11:05:00,26.97,26.98,26.97,26.97,10489.0,26.97,26.98,26.97,26.97,10489.0
2017-08-30 11:10:00,26.97,26.98,26.94,26.96,26201.0,26.97,26.98,26.94,26.96,26201.0
2017-08-30 11:15:00,26.96,26.98,26.95,26.98,224516.0,26.96,26.98,26.95,26.98,224516.0
2017-08-30 11:20:00,26.99,26.99,26.97,26.98,14856.0,26.99,26.99,26.97,26.98,14856.0
2017-08-30 11:25:00,26.98,26.99,26.97,26.99,9666.0,26.98,26.99,26.97,26.99,9666.0
2017-08-30 11:30:00,26.99,26.99,26.98,26.99,10989.0,26.99,26.99,26.98,26.99,10989.0
2017-08-30 11:35:00,26.98,26.99,26.96,26.98,19228.0,26.98,26.99,26.96,26.98,19228.0
2017-08-30 11:40:00,26.98,26.99,26.96,26.98,25413.0,26.98,26.99,26.96,26.98,25413.0
2017-08-30 11:45:00,26.98,26.98,26.94,26.95,14742.0,26.98,26.98,26.94,26.95,14742.0
2017-08-30 11:50:00,26.95,26.97,26.94,26.96,11045.0,26.95,26.97,26.94,26.96,11045.0
2017-08-30 11:55:00,26.96,26.98,26.96,26.97,13206.0,26.96,26.98,26.96,26.97,13206.0
2017-08-30 12:00:00,26.97,27.01,26.97,27.01,47247.0,26.97,27.01,26.97,27.01,47247.0
2017-08-30 12:05:00,27.0,27.03,27.0,27.03,38329.0,27.0,27.03,27.0,27.03,38329.0
2017-08-30 12:10:00,27.03,27.03,27.01,27.01,18267.0,27.03,27.03,27.01,27.01,18267.0
2017-08-30 12:15:00,27.01,27.01,27.0,27.0,12570.0,27.01,27.01,27.0,27.0,12570.0
2017-08-30 12:20:00,27.01,27.01,26.99,26.99,9227.0,27.01,27.01,26.99,26.99,9227.0
2017-08-30 12:25:00,27.0,27.01,26.99,27.01,20060.0,27.0,27.01,26.99,27.01,20060.0
2017-08-30 12:30:00,27.01,27.01,27.0,27.0,8643.0,27.01,27.01,27.0,27.0,8643.0
2017-08-30 12:35:00,27.0,27.02,27.0,27.02,8804.0,27.0,27.02,27.0,27.02,8804.0
2017-08-30 12:40:00,27.02,27.02,27.01,27.02,18300.0,27.02,27.02,27.01,27.02,18300.0
2017-08-30 12:45:00,27.02,27.03,27.02,27.03,21453.0,27.02,27.03,27.02,27.03,21453.0
2017-08-30 12:50:00,27.02,27.03,27.01,27.02,19046.0,27.02,27.03,27.01,27.02,19046.0
2017-08-30 12:55:00,27.02,27.02,27.0,27.02,20956.0,27.02,27.02,27.0,27.02,20956.0
2017-08-30 13:00:00,27.02,27.03,27.02,27.02,14482.0,27.02,27.03,27.02,27.02,14482.0
2017-08-30 13:05:00,27.03,27.03,27.01,27.03,14020.0,27.03,27.03,27.01,27.03,14020.0
2017-08-30 13:10:00,27.03,27.05,27.02,27.05,13105.0,27.03,27.05,27.02,27.05,13105.0
2017-08-30 13:15:00,27.05,27.06,27.04,27.06,5346.0,27.05,27.06,27.04,27.06,5346.0
2017-08-30 13:20:00,27.07,27.07,27.06,27.07,3200.0,27.07,27.07,27.06,27.07,3200.0
2017-08-30 13:25:00,27.07,27.08,27.06,27.08,8589.0,27.07,27.08,27.06,27.08,8589.0
2017-08-30 13:30:00,27.07,27.08,27.06,27.08,21460.0,27.07,27.08,27.06,27.08,21460.0
2017-08-30 13:35:00,27.07,27.09,27.07,27.09,24928.0,27.07,27.09,27.07,27.09,24928.0
2017-08-30 13:40:00,27.09,27.09,27.08,27.09,4557.0,27.09,27.09,27.08,27.09,4557.0
2017-08-30 13:45:00,27.08,27.1,27.08,27.1,8551.0,27.08,27.1,27.08,27.1,8551.0
2017-08-30 13:50:00,27.1,27.11,27.1,27.11,4659.0,27.1,27.11,27.1,27.11,4659.0
2017-08-30 13:55:00,27.11,27.13,27.1,27.13,26298.0,27.11,27.13,27.1,27.13,26298.0
2017-08-30 14:00:00,27.13,27.13,27.1,27.1,21063.0,27.13,27.13,27.1,27.1,21063.0
2017-08-30 14:05:00,27.1,27.11,27.09,27.09,14527.0,27.1,27.11,27.09,27.09,14527.0
2017-08-30 14:10:00,27.09,27.1,27.09,27.1,13457.0,27.09,27.1,27.09,27.1,13457.0
2017-08-30 14:15:00,27.1,27.11,27.09,27.11,9674.0,27.1,27.11,27.09,27.11,9674.0
2017-08-30 14:20:00,27.11,27.13,27.1,27.13,12698.0,27.11,27.13,27.1,27.13,12698.0
2017-08-30 14:25:00,27.13,27.13,27.12,27.13,8479.0,27.13,27.13,27.12,27.13,8479.0
2017-08-30 14:30:00,27.13,27.14,27.12,27.14,12265.0,27.13,27.14,27.12,27.14,12265.0
2017-08-30 14:35:00,27.14,27.14,27.11,27.11,20069.0,27.14,27.14,27.11,27.11,20069.0
2017-08-30 14:40:00,27.12,27.12,27.09,27.1,21194.0,27.12,27.12,27.09,27.1,21194.0
2017-08-30 14:45:00,27.1,27.12,27.09,27.12,34075.0,27.1,27.12,27.09,27.12,34075.0
2017-08-30 14:50:00,27.12,27.12,27.11,27.12,9800.0,27.12,27.12,27.11,27.12,9800.0
2017-08-30 14:55:00,27.12,27.12,27.1,27.11,18403.0,27.12,27.12,27.1,27.11,18403.0
2017-08-30 15:00:00,27.11,27.11,27.08,27.08,19160.0,27.11,27.11,27.08,27.08,19160.0
2017-08-30 15:05:00,27.09,27.1,27.08,27.08,23728.0,27.09,27.1,27.08,27.08,23728.0
2017-08-30 15:10:00,27.09,27.1,27.08,27.09,31386.0,27.09,27.1,27.08,27.09,31386.0
2017-08-30 15:15:00,27.09,27.1,27.07,27.1,20801.0,27.09,27.1,27.07,27.1,20801.0
2017-08-30 15:20:00,27.1,27.1,27.09,27.1,16060.0,27.1,27.1,27.09,27.1,16060.0
2017-08-30 15:25:00,27.1,27.1,27.08,27.08,64722.0,27.1,27.1,27.08,27.08,64722.0
2017-08-30 15:30:00,27.09,27.09,27.08,27.08,11910.0,27.09,27.09,27.08,27.08,11910.0
2017-08-30 15:35:00,27.09,27.09,27.05,27.06,71868.0,27.09,27.09,27.05,27.06,71868.0
2017-08-30 15:40:00,27.05,27.06,27.03,27.05,126320.0,27.05,27.06,27.03,27.05,126320.0
2017-08-30 15:45:00,27.05,27.05,27.04,27.05,65360.0,27.05,27.05,27.04,27.05,65360.0
2017-08-30 15:50:00,27.05,27.07,27.04,27.07,107265.0,27.05,27.07,27.04,27.07,107265.0
2017-08-30 15:55:00,27.07,27.1,27.06,27.08,280229.0,27.07,27.1,27.06,27.08,280229.0
2017-08-31 09:30:00,27.18,27.19,27.12,27.12,98306.0,27.18,27.19,27.12,27.12,98306.0
2017-08-31 09:35:00,27.12,27.18,27.12,27.18,44445.0,27.12,27.18,27.12,27.18,44445.0
2017-08-31 09:40:00,27.19,27.29,27.17,27.28,108381.0,27.19,27.29,27.17,27.28,108381.0
2017-08-31 09:45:00,27.28,27.28,27.23,27.26,99782.0,27.28,27.28,27.23,27.26,99782.0
2017-08-31 09:50:00,27.27,27.29,27.2,27.25,63496.0,27.27,27.29,27.2,27.25,63496.0
2017-08-31 09:55:00,27.25,27.29,27.23,27.28,65446.0,27.25,27.29,27.23,27.28,65446.0
2017-08-31 10:00:00,27.28,27.34,27.27,27.34,86774.0,27.28,27.34,27.27,27.34,86774.0
2017-08-31 10:05:00,27.34,27.34,27.3,27.34,53672.0,27.34,27.34,27.3,27.34,53672.0
2017-08-31 10:10:00,27.34,27.35,27.3,27.32,80751.0,27.34,27.35,27.3,27.32,80751.0
2017-08-31 10:15:00,27.31,27.32,27.28,27.3,26479.0,27.31,27.32,27.28,27.3,26479.0
2017-08-31 10:20:00,27.31,27.34,27.31,27.32,40928.0,27.31,27.34,27.31,27.32,40928.0
2017-08-31 10:25:00,27.32,27.32,27.29,27.29,42409.0,27.32,27.32,27.29,27.29,42409.0
2017-08-31 10:30:00,27.3,27.3,27.27,27.28,36218.0,27.3,27.3,27.27,27.28,36218.0
2017-08-31 10:35:00,27.27,27.27,27.24,27.26,41613.0,27.27,27.27,27.24,27.26,41613.0
2017-08-31 10:40:00,27.26,27.26,27.21,27.22,42051.0,27.26,27.26,27.21,27.22,42051.0
2017-08-31 10:45:00,27.22,27.22,27.16,27.17,168128.0,27.22,27.22,27.16,27.17,168128.0
2017-08-31 10:50:00,27.18,27.2,27.17,27.2,31437.0,27.18,27.2,27.17,27.2,31437.0
2017-08-31 10:55:00,27.2,27.21,27.18,27.21,43474.0,27.2,27.21,27.18,27.21,43474.0
2017-08-31 11:00:00,27.21,27.21,27.18,27.19,29666.0,27.21,27.21,27.18,27.19,29666.0
2017-08-31 11:05:00,27.2,27.21,27.19,27.21,17914.0,27.2,27.21,27.19,27.21,17914.0
2017-08-31 11:10:00,27.21,27.23,27.2,27.21,47287.0,27.21,27.23,27.2,27.21,47287.0
2017-08-31 11:15:00,27.21,27.21,27.2,27.21,11200.0,27.21,27.21,27.2,27.21,11200.0
2017-08-31 11:20:00,27.21,27.22,27.19,27.2,206674.0,27.21,27.22,27.19,27.2,206674.0
2017-08-31 11:25:00,27.21,27.22,27.19,27.2,57037.0,27.21,27.22,27.19,27.2,57037.0
2017-08-31 11:30:00,27.19,27.2,27.15,27.18,69542.0,27.19,27.2,27.15,27.18,69542.0
2017-08-31 11:35:00,27.17,27.22,27.17,27.21,54632.0,27.17,27.22,27.17,27.21,54632.0
2017-08-31 11:40:00,27.22,27.23,27.2,27.21,82798.0,27.22,27.23,27.2,27.21,82798.0
2017-08-31 11:45:00,27.21,27.21,27.18,27.18,56748.0,27.21,27.21,27.18,27.18,56748.0
2017-08-31 11:50:00,27.19,27.19,27.18,27.19,11779.0,27.19,27.19,27.18,27.19,11779.0
2017-08-31 11:55:00,27.19,27.19,27.18,27.19,15715.0,27.19,27.19,27.18,27.19,15715.0
2017-08-31 12:00:00,27.19,27.2,27.18,27.2,40062.0,27.19,27.2,27.18,27.2,40062.0
2017-08-31 12:05:00,27.2,27.21,27.18,27.19,56700.0,27.2,27.21,27.18,27.19,56700.0
2017-08-31 12:10:00,27.19,27.25,27.18,27.24,120720.0,27.19,27.25,27.18,27.24,120720.0
2017-08-31 12:15:00,27.24,27.27,27.23,27.26,38503.0,27.24,27.27,27.23,27.26,38503.0
2017-08-31 12:20:00,27.26,27.28,27.25,27.26,28831.0,27.26,27.28,27.25,27.26,28831.0
2017-08-31 12:25:00,27.26,27.26,27.24,27.25,18299.0,27.26,27.26,27.24,27.25,18299.0
2017-08-31 12:30:00,27.25,27.26,27.24,27.26,25976.0,27.25,27.26,27.24,27.26,25976.0
2017-08-31 12:35:00,27.26,27.29,27.25,27.29,18406.0,27.26,27.29,27.25,27.29,18406.0
2017-08-31 12:40:00,27.28,27.32,27.27,27.31,94142.0,27.28,27.32,27.27,27.31,94142.0
2017-08-31 12:45:00,27.31,27.32,27.31,27.32,16280.0,27.31,27.32,27.31,27.32,16280.0
2017-08-31 12:50:00,27.32,27.35,27.31,27.35,13090.0,27.32,27.35,27.31,27.35,13090.0
2017-08-31 12:55:00,27.35,27.35,27.32,27.34,37417.0,27.35,27.35,27.32,27.34,37417.0
2017-08-31 13:00:00,27.34,27.43,27.33,27.43,156838.0,27.34,27.43,27.33,27.43,156838.0
2017-08-31 13:05:00,27.42,27.44,27.39,27.43,127973.0,27.42,27.44,27.39,27.43,127973.0
2017-08-31 13:10:00,27.43,27.44,27.42,27.43,46062.0,27.43,27.44,27.42,27.43,46062.0
2017-08-31 13:15:00,27.43,27.5,27.42,27.49,169811.0,27.43,27.5,27.42,27.49,169811.0
2017-08-31 13:20:00,27.49,27.5,27.47,27.49,71404.0,27.49,27.5,27.47,27.49,71404.0
2017-08-31 13:25:00,27.49,27.49,27.47,27.49,40243.0,27.49,27.49,27.47,27.49,40243.0
2017-08-31 13:30:00,27.49,27.5,27.48,27.5,17409.0,27.49,27.5,27.48,27.5,17409.0
2017-08-31 13:35:00,27.5,27.52,27.49,27.51,31598.0,27.5,27.52,27.49,27.51,31598.0
2017-08-31 13:40:00,27.52,27.52,27.46,27.48,83620.0,27.52,27.52,27.46,27.48,83620.0
2017-08-31 13:45:00,27.47,27.48,27.47,27.48,14826.0,27.47,27.48,27.47,27.48,14826.0
2017-08-31 13:50:00,27.48,27.48,27.47,27.48,12185.0,27.48,27.48,27.47,27.48,12185.0
2017-08-31 13:55:00,27.48,27.48,27.47,27.48,28463.0,27.48,27.48,27.47,27.48,28463.0
2017-08-31 14:00:00,27.48,27.49,27.47,27.49,57365.0,27.48,27.49,27.47,27.49,57365.0
2017-08-31 14:05:00,27.49,27.49,27.46,27.47,130629.0,27.49,27.49,27.46,27.47,130629.0
2017-08-31 14:10:00,27.48,27.54,27.47,27.51,142891.0,27.48,27.54,27.47,27.51,142891.0
2017-08-31 14:15:00,27.51,27.52,27.5,27.51,37915.0,27.51,27.52,27.5,27.51,37915.0
2017-08-31 14:20:00,27.51,27.52,27.48,27.48,48434.0,27.51,27.52,27.48,27.48,48434.0
2017-08-31 14:25:00,27.48,27.49,27.48,27.49,15950.0,27.48,27.49,27.48,27.49,15950.0
2017-08-31 14:30:00,27.49,27.49,27.48,27.49,20833.0,27.49,27.49,27.48,27.49,20833.0
2017-08-31 14:35:00,27.49,27.49,27.48,27.49,15884.0,27.49,27.49,27.48,27.49,15884.0
2017-08-31 14:40:00,27.49,27.49,27.45,27.48,101842.0,27.49,27.49,27.45,27.48,101842.0
2017-08-31 14:45:00,27.48,27.48,27.46,27.48,102967.0,27.48,27.48,27.46,27.48,102967.0
2017-08-31 14:50:00,27.48,27.49,27.47,27.49,35692.0,27.48,27.49,27.47,27.49,35692.0
2017-08-31 14:55:00,27.49,27.49,27.48,27.49,71163.0,27.49,27.49,27.48,27.49,71163.0
2017-08-31 15:00:00,27.49,27.49,27.46,27.46,69437.0,27.49,27.49,27.46,27.46,69437.0
2017-08-31 15:05:00,27.47,27.47,27.46,27.46,16217.0,27.47,27.47,27.46,27.46,16217.0
2017-08-31 15:10:00,27.46,27.47,27.45,27.46,106996.0,27.46,27.47,27.45,27.46,106996.0
2017-08-31 15:15:00,27.47,27.48,27.46,27.48,29593.0,27.47,27.48,27.46,27.48,29593.0
2017-08-31 15:20:00,27.48,27.48,27.47,27.48,32187.0,27.48,27.48,27.47,27.48,32187.0
2017-08-31 15:25:00,27.48,27.51,27.47,27.49,120860.0,27.48,27.51,27.47,27.49,120860.0
2017-08-31 15:30:00,27.49,27.52,27.48,27.52,72404.0,27.49,27.52,27.48,27.52,72404.0
2017-08-31 15:35:00,27.52,27.54,27.51,27.54,45026.0,27.52,27.54,27.51,27.54,45026.0
2017-08-31 15:40:00,27.54,27.59,27.53,27.56,201400.0,27.54,27.59,27.53,27.56,201400.0
2017-08-31 15:45:00,27.57,27.57,27.54,27.56,151951.0,27.57,27.57,27.54,27.56,151951.0
2017-08-31 15:50:00,27.56,27.61,27.55,27.58,268814.0,27.56,27.61,27.55,27.58,268814.0
2017-08-31 15:55:00,27.57,27.59,27.53,27.54,544817.0,27.57,27.59,27.53,27.54,544817.0
2017-09-01 09:30:00,27.59,27.63,27.51,27.52,188080.0,27.59,27.63,27.51,27.52,188080.0
2017-09-01 09:35:00,27.52,27.53,27.47,27.49,44188.0,27.52,27.53,27.47,27.49,44188.0
2017-09-01 09:40:00,27.48,27.49,27.4,27.4,41612.0,27.48,27.49,27.4,27.4,41612.0
2017-09-01 09:45:00,27.4,27.44,27.37,27.43,86001.0,27.4,27.44,27.37,27.43,86001.0
2017-09-01 09:50:00,27.43,27.43,27.38,27.39,52673.0,27.43,27.43,27.38,27.39,52673.0
2017-09-01 09:55:00,27.39,27.4,27.37,27.39,21242.0,27.39,27.4,27.37,27.39,21242.0
2017-09-01 10:00:00,27.4,27.42,27.37,27.42,47987.0,27.4,27.42,27.37,27.42,47987.0
2017-09-01 10:05:00,27.42,27.43,27.38,27.39,38114.0,27.42,27.43,27.38,27.39,38114.0
2017-09-01 10:10:00,27.39,27.44,27.38,27.44,33602.0,27.39,27.44,27.38,27.44,33602.0
2017-09-01 10:15:00,27.43,27.45,27.41,27.45,31177.0,27.43,27.45,27.41,27.45,31177.0
2017-09-01 10:20:00,27.45,27.47,27.44,27.46,46395.0,27.45,27.47,27.44,27.46,46395.0
2017-09-01 10:25:00,27.47,27.47,27.45,27.46,12901.0,27.47,27.47,27.45,27.46,12901.0
2017-09-01 10:30:00,27.45,27.46,27.37,27.37,147835.0,27.45,27.46,27.37,27.37,147835.0
2017-09-01 10:35:00,27.38,27.38,27.37,27.38,11503.0,27.38,27.38,27.37,27.38,11503.0
2017-09-01 10:40:00,27.37,27.38,27.33,27.34,157104.0,27.37,27.38,27.33,27.34,157104.0
2017-09-01 10:45:00,27.33,27.41,27.33,27.4,58378.0,27.33,27.41,27.33,27.4,58378.0
2017-09-01 10:50:00,27.4,27.41,27.39,27.4,75185.0,27.4,27.41,27.39,27.4,75185.0
2017-09-01 10:55:00,27.4,27.42,27.39,27.42,42177.0,27.4,27.42,27.39,27.42,42177.0
2017-09-01 11:00:00,27.41,27.47,27.41,27.46,86303.0,27.41,27.47,27.41,27.46,86303.0
2017-09-01 11:05:00,27.45,27.46,27.44,27.45,57681.0,27.45,27.46,27.44,27.45,57681.0
2017-09-01 11:10:00,27.44,27.47,27.44,27.46,90014.0,27.44,27.47,27.44,27.46,90014.0
2017-09-01 11:15:00,27.46,27.47,27.44,27.45,26674.0,27.46,27.47,27.44,27.45,26674.0
2017-09-01 11:20:00,27.45,27.51,27.44,27.51,68214.0,27.45,27.51,27.44,27.51,68214.0
2017-09-01 11:25:00,27.51,27.52,27.49,27.5,31395.0,27.51,27.52,27.49,27.5,31395.0
2017-09-01 11:30:00,27.49,27.51,27.46,27.51,40195.0,27.49,27.51,27.46,27.51,40195.0
2017-09-01 11:35:00,27.5,27.51,27.5,27.51,4200.0,27.5,27.51,27.5,27.51,4200.0
2017-09-01 11:40:00,27.51,27.52,27.49,27.51,71524.0,27.51,27.52,27.49,27.51,71524.0
2017-09-01 11:45:00,27.51,27.51,27.5,27.51,8945.0,27.51,27.51,27.5,27.51,8945.0
2017-09-01 11:50:00,27.51,27.51,27.49,27.49,32153.0,27.51,27.51,27.49,27.49,32153.0
2017-09-01 11:55:00,27.5,27.5,27.47,27.48,64842.0,27.5,27.5,27.47,27.48,64842.0
2017-09-01 12:00:00,27.47,27.5,27.47,27.49,17687.0,27.47,27.5,27.47,27.49,17687.0
2017-09-01 12:05:00,27.5,27.5,27.49,27.5,17783.0,27.5,27.5,27.49,27.5,17783.0
2017-09-01 12:10:00,27.49,27.5,27.49,27.5,7542.0,27.49,27.5,27.49,27.5,7542.0
2017-09-01 12:15:00,27.5,27.5,27.49,27.49,10877.0,27.5,27.5,27.49,27.49,10877.0
2017-09-01 12:20:00,27.5,27.5,27.48,27.49,13564.0,27.5,27.5,27.48,27.49,13564.0
2017-09-01 12:25:00,27.49,27.5,27.48,27.5,35525.0,27.49,27.5,27.48,27.5,35525.0
2017-09-01 12:30:00,27.49,27.49,27.48,27.48,14352.0,27.49,27.49,27.48,27.48,14352.0
2017-09-01 12:35:00,27.48,27.49,27.47,27.48,13994.0,27.48,27.49,27.47,27.48,13994.0
2017-09-01 12:40:00,27.48,27.48,27.47,27.47,7661.0,27.48,27.48,27.47,27.47,7661.0
2017-09-01 12:45:00,27.48,27.48,27.47,27.47,5630.0,27.48,27.48,27.47,27.47,5630.0
2017-09-01 12:50:00,27.47,27.48,27.47,27.47,10644.0,27.47,27.48,27.47,27.47,10644.0
2017-09-01 12:55:00,27.47,27.48,27.46,27.46,24582.0,27.47,27.48,27.46,27.46,24582.0
2017-09-01 13:00:00,27.46,27.48,27.46,27.47,25587.0,27.46,27.48,27.46,27.47,25587.0
2017-09-01 13:05:00,27.48,27.48,27.47,27.48,6158.0,27.48,27.48,27.47,27.48,6158.0
2017-09-01 13:10:00,27.48,27.48,27.47,27.47,13427.0,27.48,27.48,27.47,27.47,13427.0
2017-09-01 13:15:00,27.48,27.48,27.46,27.46,20455.0,27.48,27.48,27.46,27.46,20455.0
2017-09-01 13:20:00,27.46,27.47,27.44,27.45,15349.0,27.46,27.47,27.44,27.45,15349.0
2017-09-01 13:25:00,27.45,27.48,27.44,27.47,121984.0,27.45,27.48,27.44,27.47,121984.0
2017-09-01 13:30:00,27.47,27.47,27.45,27.45,18363.0,27.47,27.47,27.45,27.45,18363.0
2017-09-01 13:35:00,27.46,27.46,27.45,27.46,5389.0,27.46,27.46,27.45,27.46,5389.0
2017-09-01 13:40:00,27.46,27.5,27.45,27.49,61778.0,27.46,27.5,27.45,27.49,61778.0
2017-09-01 13:45:00,27.49,27.49,27.48,27.49,8641.0,27.49,27.49,27.48,27.49,8641.0
2017-09-01 13:50:00,27.49,27.49,27.47,27.48,22685.0,27.49,27.49,27.47,27.48,22685.0
2017-09-01 13:55:00,27.48,27.5,27.47,27.5,32436.0,27.48,27.5,27.47,27.5,32436.0
2017-09-01 14:00:00,27.5,27.5,27.49,27.5,3963.0,27.5,27.5,27.49,27.5,3963.0
2017-09-01 14:05:00,27.5,27.5,27.48,27.49,16816.0,27.5,27.5,27.48,27.49,16816.0
2017-09-01 14:10:00,27.49,27.49,27.47,27.48,22534.0,27.49,27.49,27.47,27.48,22534.0
2017-09-01 14:15:00,27.48,27.5,27.47,27.5,58558.0,27.48,27.5,27.47,27.5,58558.0
2017-09-01 14:20:00,27.5,27.5,27.49,27.5,1500.0,27.5,27.5,27.49,27.5,1500.0
2017-09-01 14:25:00,27.5,27.5,27.48,27.49,29666.0,27.5,27.5,27.48,27.49,29666.0
2017-09-01 14:30:00,27.49,27.49,27.48,27.49,4492.0,27.49,27.49,27.48,27.49,4492.0
2017-09-01 14:35:00,27.49,27.49,27.48,27.49,16835.0,27.49,27.49,27.48,27.49,16835.0
2017-09-01 14:40:00,27.49,27.49,27.48,27.49,5100.0,27.49,27.49,27.48,27.49,5100.0
2017-09-01 14:45:00,27.49,27.49,27.47,27.48,63175.0,27.49,27.49,27.47,27.48,63175.0
2017-09-01 14:50:00,27.48,27.49,27.48,27.48,17266.0,27.48,27.49,27.48,27.48,17266.0
2017-09-01 14:55:00,27.49,27.49,27.46,27.48,151195.0,27.49,27.49,27.46,27.48,151195.0
2017-09-01 15:00:00,27.48,27.48,27.47,27.48,6020.0,27.48,27.48,27.47,27.48,6020.0
2017-09-01 15:05:00,27.48,27.48,27.47,27.48,14436.0,27.48,27.48,27.47,27.48,14436.0
2017-09-01 15:10:00,27.48,27.48,27.47,27.48,18881.0,27.48,27.48,27.47,27.48,18881.0
2017-09-01 15:15:00,27.48,27.53,27.47,27.53,98658.0,27.48,27.53,27.47,27.53,98658.0
2017-09-01 15:20:00,27.53,27.56,27.52,27.55,33650.0,27.53,27.56,27.52,27.55,33650.0
2017-09-01 15:25:00,27.55,27.56,27.52,27.54,139805.0,27.55,27.56,27.52,27.54,139805.0
2017-09-01 15:30:00,27.55,27.56,27.54,27.55,33935.0,27.55,27.56,27.54,27.55,33935.0
2017-09-01 15:35:00,27.55,27.55,27.54,27.54,46223.0,27.55,27.55,27.54,27.54,46223.0
2017-09-01 15:40:00,27.54,27.54,27.52,27.53,55700.0,27.54,27.54,27.52,27.53,55700.0
2017-09-01 15:45:00,27.53,27.55,27.52,27.55,115402.0,27.53,27.55,27.52,27.55,115402.0
2017-09-01 15:50:00,27.55,27.58,27.54,27.58,89842.0,27.55,27.58,27.54,27.58,89842.0
2017-09-01 15:55:00,27.58,27.58,27.5,27.51,560689.0,27.58,27.58,27.5,27.51,560689.0
2017-09-05 09:30:00,27.35,27.41,27.31,27.37,97566.0,27.35,27.41,27.31,27.37,97566.0
2017-09-05 09:35:00,27.38,27.43,27.36,27.39,46051.0,27.38,27.43,27.36,27.39,46051.0
2017-09-05 09:40:00,27.39,27.41,27.35,27.35,47225.0,27.39,27.41,27.35,27.35,47225.0
2017-09-05 09:45:00,27.36,27.43,27.35,27.43,83860.0,27.36,27.43,27.35,27.43,83860.0
2017-09-05 09:50:00,27.43,27.47,27.42,27.47,46869.0,27.43,27.47,27.42,27.47,46869.0
2017-09-05 09:55:00,27.46,27.51,27.44,27.46,87567.0,27.46,27.51,27.44,27.46,87567.0
2017-09-05 10:00:00,27.46,27.48,27.45,27.48,59028.0,27.46,27.48,27.45,27.48,59028.0
2017-09-05 10:05:00,27.48,27.52,27.46,27.5,89760.0,27.48,27.52,27.46,27.5,89760.0
2017-09-05 10:10:00,27.5,27.53,27.5,27.52,111088.0,27.5,27.53,27.5,27.52,111088.0
2017-09-05 10:15:00,27.53,27.53,27.52,27.52,38036.0,27.53,27.53,27.52,27.52,38036.0
2017-09-05 10:20:00,27.53,27.53,27.49,27.49,82157.0,27.53,27.53,27.49,27.49,82157.0
2017-09-05 10:25:00,27.48,27.49,27.45,27.46,59413.0,27.48,27.49,27.45,27.46,59413.0
2017-09-05 10:30:00,27.46,27.48,27.46,27.46,115259.0,27.46,27.48,27.46,27.46,115259.0
2017-09-05 10:35:00,27.46,27.47,27.46,27.46,16310.0,27.46,27.47,27.46,27.46,16310.0
2017-09-05 10:40:00,27.46,27.47,27.4,27.41,69816.0,27.46,27.47,27.4,27.41,69816.0
2017-09-05 10:45:00,27.4,27.43,27.4,27.43,39353.0,27.4,27.43,27.4,27.43,39353.0
2017-09-05 10:50:00,27.43,27.46,27.43,27.46,17590.0,27.43,27.46,27.43,27.46,17590.0
2017-09-05 10:55:00,27.46,27.47,27.45,27.46,24943.0,27.46,27.47,27.45,27.46,24943.0
2017-09-05 11:00:00,27.46,27.46,27.44,27.45,66696.0,27.46,27.46,27.44,27.45,66696.0
2017-09-05 11:05:00,27.45,27.45,27.42,27.43,18777.0,27.45,27.45,27.42,27.43,18777.0
2017-09-05 11:10:00,27.43,27.44,27.39,27.43,48451.0,27.43,27.44,27.39,27.43,48451.0
2017-09-05 11:15:00,27.43,27.46,27.42,27.43,104314.0,27.43,27.46,27.42,27.43,104314.0
2017-09-05 11:20:00,27.43,27.45,27.4,27.45,83737.0,27.43,27.45,27.4,27.45,83737.0
2017-09-05 11:25:00,27.45,27.58,27.45,27.57,74571.0,27.45,27.58,27.45,27.57,74571.0
2017-09-05 11:30:00,27.58,27.59,27.53,27.54,70294.0,27.58,27.59,27.53,27.54,70294.0
2017-09-05 11:35:00,27.54,27.55,27.52,27.53,68778.0,27.54,27.55,27.52,27.53,68778.0
2017-09-05 11:40:00,27.54,27.59,27.53,27.57,50993.0,27.54,27.59,27.53,27.57,50993.0
2017-09-05 11:45:00,27.57,27.57,27.53,27.55,58077.0,27.57,27.57,27.53,27.55,58077.0
2017-09-05 11:50:00,27.55,27.55,27.51,27.51,11818.0,27.55,27.55,27.51,27.51,11818.0
2017-09-05 11:55:00,27.52,27.54,27.51,27.54,18076.0,27.52,27.54,27.51,27.54,18076.0
2017-09-05 12:00:00,27.53,27.54,27.5,27.51,19595.0,27.53,27.54,27.5,27.51,19595.0
2017-09-05 12:05:00,27.51,27.53,27.47,27.51,142759.0,27.51,27.53,27.47,27.51,142759.0
2017-09-05 12:10:00,27.51,27.51,27.48,27.48,54927.0,27.51,27.51,27.48,27.48,54927.0
2017-09-05 12:15:00,27.49,27.51,27.48,27.49,60283.0,27.49,27.51,27.48,27.49,60283.0
2017-09-05 12:20:00,27.49,27.52,27.48,27.52,70791.0,27.49,27.52,27.48,27.52,70791.0
2017-09-05 12:25:00,27.52,27.53,27.48,27.48,156780.0,27.52,27.53,27.48,27.48,156780.0
2017-09-05 12:30:00,27.48,27.48,27.42,27.42,18075.0,27.48,27.48,27.42,27.42,18075.0
2017-09-05 12:35:00,27.43,27.45,27.42,27.44,19590.0,27.43,27.45,27.42,27.44,19590.0
2017-09-05 12:40:00,27.43,27.45,27.41,27.43,22963.0,27.43,27.45,27.41,27.43,22963.0
2017-09-05 12:45:00,27.43,27.43,27.38,27.39,17230.0,27.43,27.43,27.38,27.39,17230.0
2017-09-05 12:50:00,27.38,27.47,27.38,27.46,155300.0,27.38,27.47,27.38,27.46,155300.0
2017-09-05 12:55:00,27.46,27.46,27.43,27.44,14836.0,27.46,27.46,27.43,27.44,14836.0
2017-09-05 13:00:00,27.44,27.44,27.38,27.39,18351.0,27.44,27.44,27.38,27.39,18351.0
2017-09-05 13:05:00,27.39,27.4,27.38,27.39,13223.0,27.39,27.4,27.38,27.39,13223.0
2017-09-05 13:10:00,27.39,27.39,27.36,27.38,19705.0,27.39,27.39,27.36,27.38,19705.0
2017-09-05 13:15:00,27.38,27.42,27.37,27.42,18970.0,27.38,27.42,27.37,27.42,18970.0
2017-09-05 13:20:00,27.42,27.43,27.4,27.41,28343.0,27.42,27.43,27.4,27.41,28343.0
2017-09-05 13:25:00,27.41,27.41,27.39,27.4,6598.0,27.41,27.41,27.39,27.4,6598.0
2017-09-05 13:30:00,27.4,27.4,27.36,27.36,27195.0,27.4,27.4,27.36,27.36,27195.0
2017-09-05 13:35:00,27.37,27.46,27.36,27.46,90252.0,27.37,27.46,27.36,27.46,90252.0
2017-09-05 13:40:00,27.46,27.48,27.45,27.47,27057.0,27.46,27.48,27.45,27.47,27057.0
2017-09-05 13:45:00,27.47,27.47,27.45,27.46,20583.0,27.47,27.47,27.45,27.46,20583.0
2017-09-05 13:50:00,27.46,27.49,27.45,27.47,20172.0,27.46,27.49,27.45,27.47,20172.0
2017-09-05 13:55:00,27.48,27.48,27.45,27.47,11990.0,27.48,27.48,27.45,27.47,11990.0
2017-09-05 14:00:00,27.46,27.49,27.46,27.48,29692.0,27.46,27.49,27.46,27.48,29692.0
2017-09-05 14:05:00,27.48,27.48,27.47,27.48,12089.0,27.48,27.48,27.47,27.48,12089.0
2017-09-05 14:10:00,27.48,27.48,27.47,27.47,9400.0,27.48,27.48,27.47,27.47,9400.0
2017-09-05 14:15:00,27.47,27.48,27.45,27.48,22875.0,27.47,27.48,27.45,27.48,22875.0
2017-09-05 14:20:00,27.48,27.59,27.47,27.58,145049.0,27.48,27.59,27.47,27.58,145049.0
2017-09-05 14:25:00,27.58,27.58,27.54,27.57,24286.0,27.58,27.58,27.54,27.57,24286.0
2017-09-05 14:30:00,27.57,27.57,27.52,27.52,25371.0,27.57,27.57,27.52,27.52,25371.0
2017-09-05 14:35:00,27.53,27.55,27.52,27.55,34438.0,27.53,27.55,27.52,27.55,34438.0
2017-09-05 14:40:00,27.55,27.55,27.53,27.55,15899.0,27.55,27.55,27.53,27.55,15899.0
2017-09-05 14:45:00,27.55,27.56,27.52,27.54,32588.0,27.55,27.56,27.52,27.54,32588.0
2017-09-05 14:50:00,27.54,27.54,27.53,27.54,11096.0,27.54,27.54,27.53,27.54,11096.0
2017-09-05 14:55:00,27.54,27.56,27.53,27.55,42026.0,27.54,27.56,27.53,27.55,42026.0
2017-09-05 15:00:00,27.55,27.59,27.55,27.58,31525.0,27.55,27.59,27.55,27.58,31525.0
2017-09-05 15:05:00,27.58,27.59,27.55,27.58,34242.0,27.58,27.59,27.55,27.58,34242.0
2017-09-05 15:10:00,27.58,27.59,27.56,27.58,31595.0,27.58,27.59,27.56,27.58,31595.0
2017-09-05 15:15:00,27.58,27.61,27.58,27.6,48158.0,27.58,27.61,27.58,27.6,48158.0
2017-09-05 15:20:00,27.6,27.61,27.58,27.6,21603.0,27.6,27.61,27.58,27.6,21603.0
2017-09-05 15:25:00,27.6,27.62,27.59,27.62,26042.0,27.6,27.62,27.59,27.62,26042.0
2017-09-05 15:30:00,27.62,27.64,27.6,27.62,55287.0,27.62,27.64,27.6,27.62,55287.0
2017-09-05 15:35:00,27.62,27.62,27.57,27.58,65481.0,27.62,27.62,27.57,27.58,65481.0
2017-09-05 15:40:00,27.58,27.58,27.55,27.57,59735.0,27.58,27.58,27.55,27.57,59735.0
2017-09-05 15:45:00,27.57,27.57,27.53,27.55,166777.0,27.57,27.57,27.53,27.55,166777.0
2017-09-05 15:50:00,27.55,27.58,27.53,27.58,165893.0,27.55,27.58,27.53,27.58,165893.0
2017-09-05 15:55:00,27.58,27.59,27.57,27.57,230847.0,27.58,27.59,27.57,27.57,230847.0
2017-09-06 09:30:00,27.63,27.72,27.6,27.62,66194.0,27.63,27.72,27.6,27.62,66194.0
2017-09-06 09:35:00,27.61,27.66,27.61,27.64,59559.0,27.61,27.66,27.61,27.64,59559.0
2017-09-06 09:40:00,27.63,27.7,27.62,27.63,109676.0,27.63,27.7,27.62,27.63,109676.0
2017-09-06 09:45:00,27.63,27.66,27.62,27.64,52745.0,27.63,27.66,27.62,27.64,52745.0
2017-09-06 09:50:00,27.64,27.65,27.62,27.64,34497.0,27.64,27.65,27.62,27.64,34497.0
2017-09-06 09:55:00,27.64,27.67,27.63,27.65,25960.0,27.64,27.67,27.63,27.65,25960.0
2017-09-06 10:00:00,27.65,27.67,27.63,27.65,29054.0,27.65,27.67,27.63,27.65,29054.0
2017-09-06 10:05:00,27.64,27.7,27.64,27.67,29182.0,27.64,27.7,27.64,27.67,29182.0
2017-09-06 10:10:00,27.67,27.72,27.66,27.71,54728.0,27.67,27.72,27.66,27.71,54728.0
2017-09-06 10:15:00,27.72,27.74,27.7,27.71,42792.0,27.72,27.74,27.7,27.71,42792.0
2017-09-06 10:20:00,27.71,27.73,27.7,27.73,18299.0,27.71,27.73,27.7,27.73,18299.0
2017-09-06 10:25:00,27.73,27.81,27.72,27.77,85881.0,27.73,27.81,27.72,27.77,85881.0
2017-09-06 10:30:00,27.77,27.8,27.75,27.79,51267.0,27.77,27.8,27.75,27.79,51267.0
2017-09-06 10:35:00,27.78,27.8,27.76,27.77,59953.0,27.78,27.8,27.76,27.77,59953.0
2017-09-06 10:40:00,27.77,27.77,27.71,27.73,44535.0,27.77,27.77,27.71,27.73,44535.0
2017-09-06 10:45:00,27.73,27.79,27.71,27.78,48256.0,27.73,27.79,27.71,27.78,48256.0
2017-09-06 10:50:00,27.77,27.79,27.76,27.76,41672.0,27.77,27.79,27.76,27.76,41672.0
2017-09-06 10:55:00,27.75,27.81,27.75,27.8,32015.0,27.75,27.81,27.75,27.8,32015.0
2017-09-06 11:00:00,27.81,27.81,27.78,27.81,42447.0,27.81,27.81,27.78,27.81,42447.0
2017-09-06 11:05:00,27.81,27.81,27.78,27.79,51066.0,27.81,27.81,27.78,27.79,51066.0
2017-09-06 11:10:00,27.79,27.82,27.78,27.81,95276.0,27.79,27.82,27.78,27.81,95276.0
2017-09-06 11:15:00,27.81,27.85,27.81,27.84,38406.0,27.81,27.85,27.81,27.84,38406.0
2017-09-06 11:20:00,27.84,27.87,27.83,27.86,57294.0,27.84,27.87,27.83,27.86,57294.0
2017-09-06 11:25:00,27.86,27.91,27.86,27.88,60034.0,27.86,27.91,27.86,27.88,60034.0
2017-09-06 11:30:00,27.88,27.91,27.84,27.9,54409.0,27.88,27.91,27.84,27.9,54409.0
2017-09-06 11:35:00,27.9,27.91,27.89,27.9,25531.0,27.9,27.91,27.89,27.9,25531.0
2017-09-06 11:40:00,27.91,27.92,27.89,27.91,74025.0,27.91,27.92,27.89,27.91,74025.0
2017-09-06 11:45:00,27.91,27.91,27.87,27.88,49185.0,27.91,27.91,27.87,27.88,49185.0
2017-09-06 11:50:00,27.88,27.89,27.87,27.88,33431.0,27.88,27.89,27.87,27.88,33431.0
2017-09-06 11:55:00,27.88,27.89,27.86,27.88,29332.0,27.88,27.89,27.86,27.88,29332.0
2017-09-06 12:00:00,27.88,27.89,27.85,27.86,42346.0,27.88,27.89,27.85,27.86,42346.0
2017-09-06 12:05:00,27.87,27.89,27.86,27.89,31092.0,27.87,27.89,27.86,27.89,31092.0
2017-09-06 12:10:00,27.89,27.9,27.87,27.89,36899.0,27.89,27.9,27.87,27.89,36899.0
2017-09-06 12:15:00,27.9,27.9,27.88,27.89,24620.0,27.9,27.9,27.88,27.89,24620.0
2017-09-06 12:20:00,27.89,27.89,27.87,27.88,25353.0,27.89,27.89,27.87,27.88,25353.0
2017-09-06 12:25:00,27.88,27.91,27.87,27.9,51429.0,27.88,27.91,27.87,27.9,51429.0
2017-09-06 12:30:00,27.89,27.91,27.89,27.91,19791.0,27.89,27.91,27.89,27.91,19791.0
2017-09-06 12:35:00,27.91,27.93,27.87,27.92,81462.0,27.91,27.93,27.87,27.92,81462.0
2017-09-06 12:40:00,27.91,27.92,27.9,27.91,93406.0,27.91,27.92,27.9,27.91,93406.0
2017-09-06 12:45:00,27.91,27.93,27.9,27.91,38056.0,27.91,27.93,27.9,27.91,38056.0
2017-09-06 12:50:00,27.92,27.92,27.89,27.89,20563.0,27.92,27.92,27.89,27.89,20563.0
2017-09-06 12:55:00,27.9,27.9,27.86,27.89,100809.0,27.9,27.9,27.86,27.89,100809.0
2017-09-06 13:00:00,27.89,27.95,27.88,27.95,99967.0,27.89,27.95,27.88,27.95,99967.0
2017-09-06 13:05:00,27.95,27.96,27.93,27.94,32054.0,27.95,27.96,27.93,27.94,32054.0
2017-09-06 13:10:00,27.93,27.96,27.93,27.96,16619.0,27.93,27.96,27.93,27.96,16619.0
2017-09-06 13:15:00,27.96,27.97,27.94,27.97,67752.0,27.96,27.97,27.94,27.97,67752.0
2017-09-06 13:20:00,27.97,28.0,27.96,27.99,52874.0,27.97,28.0,27.96,27.99,52874.0
2017-09-06 13:25:00,27.99,28.03,27.98,28.01,78898.0,27.99,28.03,27.98,28.01,78898.0
2017-09-06 13:30:00,28.02,28.02,27.99,28.01,36973.0,28.02,28.02,27.99,28.01,36973.0
2017-09-06 13:35:00,28.01,28.02,28.0,28.01,28099.0,28.01,28.02,28.0,28.01,28099.0
2017-09-06 13:40:00,28.01,28.05,28.0,28.03,82403.0,28.01,28.05,28.0,28.03,82403.0
2017-09-06 13:45:00,28.03,28.03,28.02,28.03,8080.0,28.03,28.03,28.02,28.03,8080.0
2017-09-06 13:50:00,28.03,28.05,28.02,28.05,49873.0,28.03,28.05,28.02,28.05,49873.0
2017-09-06 13:55:00,28.04,28.05,28.03,28.03,40969.0,28.04,28.05,28.03,28.03,40969.0
2017-09-06 14:00:00,28.03,28.04,28.03,28.04,13003.0,28.03,28.04,28.03,28.04,13003.0
2017-09-06 14:05:00,28.04,28.06,28.04,28.06,45013.0,28.04,28.06,28.04,28.06,45013.0
2017-09-06 14:10:00,28.06,28.06,28.05,28.06,16595.0,28.06,28.06,28.05,28.06,16595.0
2017-09-06 14:15:00,28.05,28.08,28.05,28.08,60899.0,28.05,28.08,28.05,28.08,60899.0
2017-09-06 14:20:00,28.08,28.1,28.06,28.1,100585.0,28.08,28.1,28.06,28.1,100585.0
2017-09-06 14:25:00,28.09,28.19,28.08,28.18,242088.0,28.09,28.19,28.08,28.18,242088.0
2017-09-06 14:30:00,28.18,28.18,28.17,28.18,116617.0,28.18,28.18,28.17,28.18,116617.0
2017-09-06 14:35:00,28.18,28.21,28.17,28.2,148968.0,28.18,28.21,28.17,28.2,148968.0
2017-09-06 14:40:00,28.2,28.2,28.15,28.16,94786.0,28.2,28.2,28.15,28.16,94786.0
2017-09-06 14:45:00,28.16,28.17,28.15,28.17,52845.0,28.16,28.17,28.15,28.17,52845.0
2017-09-06 14:50:00,28.17,28.18,28.17,28.18,22418.0,28.17,28.18,28.17,28.18,22418.0
2017-09-06 14:55:00,28.18,28.2,28.17,28.2,66016.0,28.18,28.2,28.17,28.2,66016.0
2017-09-06 15:00:00,28.2,28.23,28.19,28.22,84111.0,28.2,28.23,28.19,28.22,84111.0
2017-09-06 15:05:00,28.22,28.23,28.21,28.23,34985.0,28.22,28.23,28.21,28.23,34985.0
2017-09-06 15:10:00,28.23,28.23,28.17,28.18,86482.0,28.23,28.23,28.17,28.18,86482.0
2017-09-06 15:15:00,28.18,28.2,28.17,28.2,62013.0,28.18,28.2,28.17,28.2,62013.0
2017-09-06 15:20:00,28.2,28.23,28.19,28.21,163409.0,28.2,28.23,28.19,28.21,163409.0
2017-09-06 15:25:00,28.21,28.21,28.2,28.2,41386.0,28.21,28.21,28.2,28.2,41386.0
2017-09-06 15:30:00,28.2,28.21,28.17,28.19,126403.0,28.2,28.21,28.17,28.19,126403.0
2017-09-06 15:35:00,28.18,28.21,28.18,28.21,93884.0,28.18,28.21,28.18,28.21,93884.0
2017-09-06 15:40:00,28.21,28.21,28.16,28.16,140584.0,28.21,28.21,28.16,28.16,140584.0
2017-09-06 15:45:00,28.16,28.21,28.16,28.21,172497.0,28.16,28.21,28.16,28.21,172497.0
2017-09-06 15:50:00,28.21,28.22,28.18,28.22,174852.0,28.21,28.22,28.18,28.22,174852.0
2017-09-06 15:55:00,28.22,28.23,28.2,28.21,482198.0,28.22,28.23,28.2,28.21,482198.0
2017-09-07 09:30:00,28.26,28.26,28.09,28.1,79892.0,28.26,28.26,28.09,28.1,79892.0
2017-09-07 09:35:00,28.11,28.2,28.1,28.19,91732.0,28.11,28.2,28.1,28.19,91732.0
2017-09-07 09:40:00,28.2,28.21,28.16,28.2,45428.0,28.2,28.21,28.16,28.2,45428.0
2017-09-07 09:45:00,28.19,28.2,28.14,28.18,49086.0,28.19,28.2,28.14,28.18,49086.0
2017-09-07 09:50:00,28.18,28.21,28.18,28.19,27460.0,28.18,28.21,28.18,28.19,27460.0
2017-09-07 09:55:00,28.19,28.2,28.17,28.19,39454.0,28.19,28.2,28.17,28.19,39454.0
2017-09-07 10:00:00,28.19,28.2,28.15,28.16,31864.0,28.19,28.2,28.15,28.16,31864.0
2017-09-07 10:05:00,28.16,28.2,28.15,28.18,50203.0,28.16,28.2,28.15,28.18,50203.0
2017-09-07 10:10:00,28.18,28.2,28.16,28.17,71254.0,28.18,28.2,28.16,28.17,71254.0
2017-09-07 10:15:00,28.17,28.19,28.16,28.16,14243.0,28.17,28.19,28.16,28.16,14243.0
2017-09-07 10:20:00,28.17,28.18,28.15,28.17,32148.0,28.17,28.18,28.15,28.17,32148.0
2017-09-07 10:25:00,28.16,28.2,28.16,28.19,37322.0,28.16,28.2,28.16,28.19,37322.0
2017-09-07 10:30:00,28.18,28.2,28.17,28.2,30455.0,28.18,28.2,28.17,28.2,30455.0
2017-09-07 10:35:00,28.2,28.24,28.2,28.21,32735.0,28.2,28.24,28.2,28.21,32735.0
2017-09-07 10:40:00,28.22,28.22,28.2,28.21,10290.0,28.22,28.22,28.2,28.21,10290.0
2017-09-07 10:45:00,28.2,28.27,28.2,28.24,40652.0,28.2,28.27,28.2,28.24,40652.0
2017-09-07 10:50:00,28.25,28.25,28.23,28.24,16140.0,28.25,28.25,28.23,28.24,16140.0
2017-09-07 10:55:00,28.24,28.25,28.23,28.25,25816.0,28.24,28.25,28.23,28.25,25816.0
2017-09-07 11:00:00,28.25,28.26,28.24,28.25,15431.0,28.25,28.26,28.24,28.25,15431.0
2017-09-07 11:05:00,28.26,28.28,28.26,28.28,19493.0,28.26,28.28,28.26,28.28,19493.0
2017-09-07 11:10:00,28.28,28.34,28.27,28.31,68813.0,28.28,28.34,28.27,28.31,68813.0
2017-09-07 11:15:00,28.32,28.33,28.3,28.32,24179.0,28.32,28.33,28.3,28.32,24179.0
2017-09-07 11:20:00,28.32,28.32,28.29,28.32,21071.0,28.32,28.32,28.29,28.32,21071.0
2017-09-07 11:25:00,28.32,28.39,28.31,28.38,62452.0,28.32,28.39,28.31,28.38,62452.0
2017-09-07 11:30:00,28.38,28.46,28.38,28.46,75082.0,28.38,28.46,28.38,28.46,75082.0
2017-09-07 11:35:00,28.46,28.49,28.45,28.48,70478.0,28.46,28.49,28.45,28.48,70478.0
2017-09-07 11:40:00,28.49,28.5,28.4,28.44,74565.0,28.49,28.5,28.4,28.44,74565.0
2017-09-07 11:45:00,28.44,28.51,28.44,28.51,81083.0,28.44,28.51,28.44,28.51,81083.0
2017-09-07 11:50:00,28.51,28.6,28.5,28.57,106306.0,28.51,28.6,28.5,28.57,106306.0
2017-09-07 11:55:00,28.57,28.57,28.5,28.54,60701.0,28.57,28.57,28.5,28.54,60701.0
2017-09-07 12:00:00,28.54,28.6,28.51,28.55,85301.0,28.54,28.6,28.51,28.55,85301.0
2017-09-07 12:05:00,28.55,28.59,28.54,28.57,68043.0,28.55,28.59,28.54,28.57,68043.0
2017-09-07 12:10:00,28.57,28.58,28.52,28.54,43441.0,28.57,28.58,28.52,28.54,43441.0
2017-09-07 12:15:00,28.54,28.54,28.47,28.48,30645.0,28.54,28.54,28.47,28.48,30645.0
2017-09-07 12:20:00,28.48,28.54,28.48,28.54,28937.0,28.48,28.54,28.48,28.54,28937.0
2017-09-07 12:25:00,28.53,28.56,28.51,28.54,52436.0,28.53,28.56,28.51,28.54,52436.0
2017-09-07 12:30:00,28.54,28.57,28.53,28.56,35656.0,28.54,28.57,28.53,28.56,35656.0
2017-09-07 12:35:00,28.57,28.6,28.56,28.59,34891.0,28.57,28.6,28.56,28.59,34891.0
2017-09-07 12:40:00,28.59,28.61,28.56,28.6,71447.0,28.59,28.61,28.56,28.6,71447.0
2017-09-07 12:45:00,28.6,28.63,28.58,28.63,75087.0,28.6,28.63,28.58,28.63,75087.0
2017-09-07 12:50:00,28.63,28.63,28.59,28.6,32903.0,28.63,28.63,28.59,28.6,32903.0
2017-09-07 12:55:00,28.6,28.65,28.59,28.64,34533.0,28.6,28.65,28.59,28.64,34533.0
2017-09-07 13:00:00,28.64,28.66,28.63,28.65,36587.0,28.64,28.66,28.63,28.65,36587.0
2017-09-07 13:05:00,28.65,28.66,28.64,28.66,12393.0,28.65,28.66,28.64,28.66,12393.0
2017-09-07 13:10:00,28.66,28.73,28.66,28.7,96287.0,28.66,28.73,28.66,28.7,96287.0
2017-09-07 13:15:00,28.71,28.76,28.66,28.74,146565.0,28.71,28.76,28.66,28.74,146565.0
2017-09-07 13:20:00,28.74,28.78,28.72,28.74,112453.0,28.74,28.78,28.72,28.74,112453.0
2017-09-07 13:25:00,28.75,28.79,28.74,28.77,53842.0,28.75,28.79,28.74,28.77,53842.0
2017-09-07 13:30:00,28.78,28.78,28.76,28.78,23022.0,28.78,28.78,28.76,28.78,23022.0
2017-09-07 13:35:00,28.78,28.78,28.74,28.76,63395.0,28.78,28.78,28.74,28.76,63395.0
2017-09-07 13:40:00,28.76,28.77,28.75,28.76,18629.0,28.76,28.77,28.75,28.76,18629.0
2017-09-07 13:45:00,28.77,28.78,28.74,28.78,68383.0,28.77,28.78,28.74,28.78,68383.0
2017-09-07 13:50:00,28.79,28.79,28.74,28.75,81951.0,28.79,28.79,28.74,28.75,81951.0
2017-09-07 13:55:00,28.75,28.75,28.7,28.7,65694.0,28.75,28.75,28.7,28.7,65694.0
2017-09-07 14:00:00,28.71,28.71,28.67,28.68,43894.0,28.71,28.71,28.67,28.68,43894.0
2017-09-07 14:05:00,28.68,28.71,28.67,28.68,80253.0,28.68,28.71,28.67,28.68,80253.0
2017-09-07 14:10:00,28.68,28.69,28.67,28.69,81607.0,28.68,28.69,28.67,28.69,81607.0
2017-09-07 14:15:00,28.68,28.69,28.64,28.66,74512.0,28.68,28.69,28.64,28.66,74512.0
2017-09-07 14:20:00,28.66,28.66,28.61,28.63,66132.0,28.66,28.66,28.61,28.63,66132.0
2017-09-07 14:25:00,28.63,28.64,28.61,28.63,42306.0,28.63,28.64,28.61,28.63,42306.0
2017-09-07 14:30:00,28.64,28.64,28.58,28.61,68925.0,28.64,28.64,28.58,28.61,68925.0
2017-09-07 14:35:00,28.61,28.68,28.6,28.66,64595.0,28.61,28.68,28.6,28.66,64595.0
2017-09-07 14:40:00,28.66,28.66,28.64,28.66,17648.0,28.66,28.66,28.64,28.66,17648.0
2017-09-07 14:45:00,28.66,28.66,28.62,28.64,37350.0,28.66,28.66,28.62,28.64,37350.0
2017-09-07 14:50:00,28.65,28.66,28.63,28.63,38157.0,28.65,28.66,28.63,28.63,38157.0
2017-09-07 14:55:00,28.62,28.67,28.62,28.67,63300.0,28.62,28.67,28.62,28.67,63300.0
2017-09-07 15:00:00,28.67,28.68,28.65,28.67,47643.0,28.67,28.68,28.65,28.67,47643.0
2017-09-07 15:05:00,28.67,28.74,28.67,28.7,157469.0,28.67,28.74,28.67,28.7,157469.0
2017-09-07 15:10:00,28.7,28.72,28.65,28.66,128046.0,28.7,28.72,28.65,28.66,128046.0
2017-09-07 15:15:00,28.65,28.66,28.61,28.61,39961.0,28.65,28.66,28.61,28.61,39961.0
2017-09-07 15:20:00,28.61,28.64,28.57,28.58,165459.0,28.61,28.64,28.57,28.58,165459.0
2017-09-07 15:25:00,28.57,28.58,28.52,28.55,142592.0,28.57,28.58,28.52,28.55,142592.0
2017-09-07 15:30:00,28.55,28.57,28.53,28.56,128483.0,28.55,28.57,28.53,28.56,128483.0
2017-09-07 15:35:00,28.55,28.59,28.54,28.59,80426.0,28.55,28.59,28.54,28.59,80426.0
2017-09-07 15:40:00,28.59,28.59,28.55,28.56,147734.0,28.59,28.59,28.55,28.56,147734.0
2017-09-07 15:45:00,28.56,28.59,28.55,28.59,158266.0,28.56,28.59,28.55,28.59,158266.0
2017-09-07 15:50:00,28.58,28.59,28.53,28.54,233650.0,28.58,28.59,28.53,28.54,233650.0
2017-09-07 15:55:00,28.54,28.56,28.5,28.55,332457.0,28.54,28.56,28.5,28.55,332457.0
2017-09-08 09:30:00,28.5,28.6,28.44,28.59,50524.0,28.5,28.6,28.44,28.59,50524.0
2017-09-08 09:35:00,28.6,28.6,28.52,28.53,55500.0,28.6,28.6,28.52,28.53,55500.0
2017-09-08 09:40:00,28.53,28.6,28.52,28.56,38360.0,28.53,28.6,28.52,28.56,38360.0
2017-09-08 09:45:00,28.56,28.58,28.52,28.58,41406.0,28.56,28.58,28.52,28.58,41406.0
2017-09-08 09:50:00,28.58,28.63,28.58,28.62,29961.0,28.58,28.63,28.58,28.62,29961.0
2017-09-08 09:55:00,28.62,28.66,28.59,28.66,166704.0,28.62,28.66,28.59,28.66,166704.0
2017-09-08 10:00:00,28.67,28.7,28.6,28.69,71410.0,28.67,28.7,28.6,28.69,71410.0
2017-09-08 10:05:00,28.69,28.72,28.69,28.71,19883.0,28.69,28.72,28.69,28.71,19883.0
2017-09-08 10:10:00,28.72,28.75,28.69,28.75,48274.0,28.72,28.75,28.69,28.75,48274.0
2017-09-08 10:15:00,28.75,28.78,28.73,28.74,35154.0,28.75,28.78,28.73,28.74,35154.0
2017-09-08 10:20:00,28.73,28.74,28.7,28.74,26725.0,28.73,28.74,28.7,28.74,26725.0
2017-09-08 10:25:00,28.74,28.75,28.72,28.73,37987.0,28.74,28.75,28.72,28.73,37987.0
2017-09-08 10:30:00,28.73,28.76,28.71,28.75,51309.0,28.73,28.76,28.71,28.75,51309.0
2017-09-08 10:35:00,28.75,28.77,28.72,28.74,153422.0,28.75,28.77,28.72,28.74,153422.0
2017-09-08 10:40:00,28.74,28.8,28.74,28.75,46888.0,28.74,28.8,28.74,28.75,46888.0
2017-09-08 10:45:00,28.74,28.78,28.72,28.78,36366.0,28.74,28.78,28.72,28.78,36366.0
2017-09-08 10:50:00,28.78,28.83,28.78,28.82,39767.0,28.78,28.83,28.78,28.82,39767.0
2017-09-08 10:55:00,28.82,28.87,28.82,28.87,37480.0,28.82,28.87,28.82,28.87,37480.0
2017-09-08 11:00:00,28.87,28.9,28.85,28.9,138697.0,28.87,28.9,28.85,28.9,138697.0
2017-09-08 11:05:00,28.9,28.93,28.89,28.92,44377.0,28.9,28.93,28.89,28.92,44377.0
2017-09-08 11:10:00,28.92,28.93,28.91,28.93,23731.0,28.92,28.93,28.91,28.93,23731.0
2017-09-08 11:15:00,28.94,28.95,28.87,28.88,58655.0,28.94,28.95,28.87,28.88,58655.0
2017-09-08 11:20:00,28.89,28.9,28.87,28.89,20585.0,28.89,28.9,28.87,28.89,20585.0
2017-09-08 11:25:00,28.89,28.89,28.88,28.89,13859.0,28.89,28.89,28.88,28.89,13859.0
2017-09-08 11:30:00,28.89,28.9,28.87,28.89,52789.0,28.89,28.9,28.87,28.89,52789.0
2017-09-08 11:35:00,28.89,28.89,28.85,28.88,31154.0,28.89,28.89,28.85,28.88,31154.0
2017-09-08 11:40:00,28.88,28.89,28.86,28.89,19067.0,28.88,28.89,28.86,28.89,19067.0
2017-09-08 11:45:00,28.89,28.96,28.88,28.95,35226.0,28.89,28.96,28.88,28.95,35226.0
2017-09-08 11:50:00,28.96,29.0,28.95,28.97,81203.0,28.96,29.0,28.95,28.97,81203.0
2017-09-08 11:55:00,28.97,29.03,28.94,29.03,142335.0,28.97,29.03,28.94,29.03,142335.0
2017-09-08 12:00:00,29.02,29.06,29.02,29.03,67708.0,29.02,29.06,29.02,29.03,67708.0
2017-09-08 12:05:00,29.04,29.08,29.03,29.04,130750.0,29.04,29.08,29.03,29.04,130750.0
2017-09-08 12:10:00,29.05,29.06,29.04,29.04,58723.0,29.05,29.06,29.04,29.04,58723.0
2017-09-08 12:15:00,29.05,29.06,29.03,29.04,27811.0,29.05,29.06,29.03,29.04,27811.0
2017-09-08 12:20:00,29.04,29.05,29.0,29.02,74913.0,29.04,29.05,29.0,29.02,74913.0
2017-09-08 12:25:00,29.02,29.02,29.01,29.02,18014.0,29.02,29.02,29.01,29.02,18014.0
2017-09-08 12:30:00,29.02,29.02,28.99,29.0,42525.0,29.02,29.02,28.99,29.0,42525.0
2017-09-08 12:35:00,29.0,29.01,28.99,29.0,50830.0,29.0,29.01,28.99,29.0,50830.0
2017-09-08 12:40:00,29.0,29.03,28.99,29.02,26297.0,29.0,29.03,28.99,29.02,26297.0
2017-09-08 12:45:00,29.03,29.05,29.01,29.05,72024.0,29.03,29.05,29.01,29.05,72024.0
2017-09-08 12:50:00,29.04,29.05,29.02,29.04,39600.0,29.04,29.05,29.02,29.04,39600.0
2017-09-08 12:55:00,29.04,29.05,29.02,29.05,46447.0,29.04,29.05,29.02,29.05,46447.0
2017-09-08 13:00:00,29.04,29.05,29.01,29.03,62536.0,29.04,29.05,29.01,29.03,62536.0
2017-09-08 13:05:00,29.04,29.04,29.02,29.02,16677.0,29.04,29.04,29.02,29.02,16677.0
2017-09-08 13:10:00,29.02,29.03,29.01,29.02,17537.0,29.02,29.03,29.01,29.02,17537.0
2017-09-08 13:15:00,29.02,29.02,28.98,28.99,11305.0,29.02,29.02,28.98,28.99,11305.0
2017-09-08 13:20:00,28.99,28.99,28.95,28.98,36786.0,28.99,28.99,28.95,28.98,36786.0
2017-09-08 13:25:00,28.99,28.99,28.93,28.95,28589.0,28.99,28.99,28.93,28.95,28589.0
2017-09-08 13:30:00,28.95,28.98,28.94,28.98,40417.0,28.95,28.98,28.94,28.98,40417.0
2017-09-08 13:35:00,28.98,28.99,28.97,28.98,28235.0,28.98,28.99,28.97,28.98,28235.0
2017-09-08 13:40:00,28.97,28.99,28.95,28.96,11583.0,28.97,28.99,28.95,28.96,11583.0
2017-09-08 13:45:00,28.96,28.96,28.92,28.92,30578.0,28.96,28.96,28.92,28.92,30578.0
2017-09-08 13:50:00,28.93,28.93,28.92,28.92,13266.0,28.93,28.93,28.92,28.92,13266.0
2017-09-08 13:55:00,28.93,28.97,28.91,28.95,32227.0,28.93,28.97,28.91,28.95,32227.0
2017-09-08 14:00:00,28.96,28.96,28.93,28.95,32450.0,28.96,28.96,28.93,28.95,32450.0
2017-09-08 14:05:00,28.96,28.97,28.94,28.94,39436.0,28.96,28.97,28.94,28.94,39436.0
2017-09-08 14:10:00,28.94,28.95,28.93,28.95,27280.0,28.94,28.95,28.93,28.95,27280.0
2017-09-08 14:15:00,28.95,28.95,28.92,28.93,85875.0,28.95,28.95,28.92,28.93,85875.0
2017-09-08 14:20:00,28.93,28.93,28.92,28.92,14000.0,28.93,28.93,28.92,28.92,14000.0
2017-09-08 14:25:00,28.92,28.93,28.87,28.88,113312.0,28.92,28.93,28.87,28.88,113312.0
2017-09-08 14:30:00,28.89,28.9,28.88,28.88,41634.0,28.89,28.9,28.88,28.88,41634.0
2017-09-08 14:35:00,28.89,28.92,28.88,28.91,26622.0,28.89,28.92,28.88,28.91,26622.0
2017-09-08 14:40:00,28.91,28.92,28.88,28.9,46261.0,28.91,28.92,28.88,28.9,46261.0
2017-09-08 14:45:00,28.9,28.9,28.85,28.87,60409.0,28.9,28.9,28.85,28.87,60409.0
2017-09-08 14:50:00,28.87,28.91,28.86,28.91,28295.0,28.87,28.91,28.86,28.91,28295.0
2017-09-08 14:55:00,28.91,28.91,28.87,28.89,38718.0,28.91,28.91,28.87,28.89,38718.0
2017-09-08 15:00:00,28.89,28.89,28.88,28.89,23567.0,28.89,28.89,28.88,28.89,23567.0
2017-09-08 15:05:00,28.89,28.89,28.84,28.88,87521.0,28.89,28.89,28.84,28.88,87521.0
2017-09-08 15:10:00,28.89,28.89,28.88,28.89,19691.0,28.89,28.89,28.88,28.89,19691.0
2017-09-08 15:15:00,28.88,28.89,28.85,28.87,43671.0,28.88,28.89,28.85,28.87,43671.0
2017-09-08 15:20:00,28.87,28.87,28.84,28.86,48194.0,28.87,28.87,28.84,28.86,48194.0
2017-09-08 15:25:00,28.86,28.86,28.79,28.8,173101.0,28.86,28.86,28.79,28.8,173101.0
2017-09-08 15:30:00,28.8,28.81,28.78,28.79,103106.0,28.8,28.81,28.78,28.79,103106.0
2017-09-08 15:35:00,28.8,28.82,28.79,28.82,76296.0,28.8,28.82,28.79,28.82,76296.0
2017-09-08 15:40:00,28.82,28.84,28.79,28.83,200868.0,28.82,28.84,28.79,28.83,200868.0
2017-09-08 15:45:00,28.83,28.85,28.83,28.84,163366.0,28.83,28.85,28.83,28.84,163366.0
2017-09-08 15:50:00,28.83,28.84,28.81,28.81,115710.0,28.83,28.84,28.81,28.81,115710.0
2017-09-08 15:55:00,28.82,28.82,28.79,28.8,345965.0,28.82,28.82,28.79,28.8,345965.0
2017-09-11 09:30:00,29.05,29.4,29.01,29.06,176221.0,29.05,29.4,29.01,29.06,176221.0
2017-09-11 09:35:00,29.06,29.13,29.01,29.13,94991.0,29.06,29.13,29.01,29.13,94991.0
2017-09-11 09:40:00,29.14,29.16,29.06,29.08,73726.0,29.14,29.16,29.06,29.08,73726.0
2017-09-11 09:45:00,29.08,29.1,29.06,29.07,62532.0,29.08,29.1,29.06,29.07,62532.0
2017-09-11 09:50:00,29.07,29.09,29.02,29.05,56827.0,29.07,29.09,29.02,29.05,56827.0
2017-09-11 09:55:00,29.04,29.05,29.01,29.04,45647.0,29.04,29.05,29.01,29.04,45647.0
2017-09-11 10:00:00,29.04,29.06,29.02,29.04,34052.0,29.04,29.06,29.02,29.04,34052.0
2017-09-11 10:05:00,29.03,29.04,29.0,29.02,20588.0,29.03,29.04,29.0,29.02,20588.0
2017-09-11 10:10:00,29.03,29.04,29.02,29.02,20601.0,29.03,29.04,29.02,29.02,20601.0
2017-09-11 10:15:00,29.03,29.04,28.99,29.02,44684.0,29.03,29.04,28.99,29.02,44684.0
2017-09-11 10:20:00,29.02,29.03,28.99,29.03,24376.0,29.02,29.03,28.99,29.03,24376.0
2017-09-11 10:25:00,29.03,29.06,29.03,29.06,19480.0,29.03,29.06,29.03,29.06,19480.0
2017-09-11 10:30:00,29.06,29.06,29.03,29.04,13657.0,29.06,29.06,29.03,29.04,13657.0
2017-09-11 10:35:00,29.03,29.06,28.99,29.02,67753.0,29.03,29.06,28.99,29.02,67753.0
2017-09-11 10:40:00,29.02,29.03,29.0,29.0,19864.0,29.02,29.03,29.0,29.0,19864.0
2017-09-11 10:45:00,29.0,29.03,28.99,29.02,61358.0,29.0,29.03,28.99,29.02,61358.0
2017-09-11 10:50:00,29.02,29.02,29.0,29.01,12234.0,29.02,29.02,29.0,29.01,12234.0
2017-09-11 10:55:00,29.01,29.02,28.99,29.0,42200.0,29.01,29.02,28.99,29.0,42200.0
2017-09-11 11:00:00,29.0,29.01,28.99,29.01,12174.0,29.0,29.01,28.99,29.01,12174.0
2017-09-11 11:05:00,29.01,29.02,29.0,29.02,29414.0,29.01,29.02,29.0,29.02,29414.0
2017-09-11 11:10:00,29.02,29.03,28.99,29.01,42133.0,29.02,29.03,28.99,29.01,42133.0
2017-09-11 11:15:00,29.01,29.02,29.0,29.02,24069.0,29.01,29.02,29.0,29.02,24069.0
2017-09-11 11:20:00,29.01,29.02,28.92,28.93,84702.0,29.01,29.02,28.92,28.93,84702.0
2017-09-11 11:25:00,28.94,28.96,28.93,28.95,41593.0,28.94,28.96,28.93,28.95,41593.0
2017-09-11 11:30:00,28.95,28.97,28.95,28.96,50984.0,28.95,28.97,28.95,28.96,50984.0
2017-09-11 11:35:00,28.96,29.02,28.96,28.99,36876.0,28.96,29.02,28.96,28.99,36876.0
2017-09-11 11:40:00,28.99,29.01,28.98,28.98,23978.0,28.99,29.01,28.98,28.98,23978.0
2017-09-11 11:45:00,28.98,28.99,28.96,28.96,10777.0,28.98,28.99,28.96,28.96,10777.0
2017-09-11 11:50:00,28.97,28.99,28.97,28.98,23025.0,28.97,28.99,28.97,28.98,23025.0
2017-09-11 11:55:00,28.99,29.0,28.97,28.99,27415.0,28.99,29.0,28.97,28.99,27415.0
2017-09-11 12:00:00,29.0,29.01,28.99,29.01,10200.0,29.0,29.01,28.99,29.01,10200.0
2017-09-11 12:05:00,29.0,29.01,29.0,29.0,14168.0,29.0,29.01,29.0,29.0,14168.0
2017-09-11 12:10:00,29.01,29.01,28.99,29.01,21590.0,29.01,29.01,28.99,29.01,21590.0
2017-09-11 12:15:00,29.01,29.01,28.98,28.98,32767.0,29.01,29.01,28.98,28.98,32767.0
2017-09-11 12:20:00,28.98,28.98,28.96,28.97,24265.0,28.98,28.98,28.96,28.97,24265.0
2017-09-11 12:25:00,28.97,28.98,28.94,28.94,14428.0,28.97,28.98,28.94,28.94,14428.0
2017-09-11 12:30:00,28.94,28.96,28.93,28.94,32716.0,28.94,28.96,28.93,28.94,32716.0
2017-09-11 12:35:00,28.94,28.96,28.94,28.96,15721.0,28.94,28.96,28.94,28.96,15721.0
2017-09-11 12:40:00,28.97,29.0,28.96,29.0,13504.0,28.97,29.0,28.96,29.0,13504.0
2017-09-11 12:45:00,29.0,29.01,28.99,28.99,11609.0,29.0,29.01,28.99,28.99,11609.0
2017-09-11 12:50:00,29.0,29.0,28.97,28.99,19865.0,29.0,29.0,28.97,28.99,19865.0
2017-09-11 12:55:00,28.99,28.99,28.98,28.98,4900.0,28.99,28.99,28.98,28.98,4900.0
2017-09-11 13:00:00,28.99,29.0,28.97,28.97,22515.0,28.99,29.0,28.97,28.97,22515.0
2017-09-11 13:05:00,28.97,28.98,28.97,28.98,5855.0,28.97,28.98,28.97,28.98,5855.0
2017-09-11 13:10:00,28.98,28.99,28.97,28.97,19111.0,28.98,28.99,28.97,28.97,19111.0
2017-09-11 13:15:00,28.98,28.99,28.97,28.98,6582.0,28.98,28.99,28.97,28.98,6582.0
2017-09-11 13:20:00,28.99,29.01,28.98,29.0,23197.0,28.99,29.01,28.98,29.0,23197.0
2017-09-11 13:25:00,29.0,29.01,28.98,28.99,18708.0,29.0,29.01,28.98,28.99,18708.0
2017-09-11 13:30:00,28.99,28.99,28.97,28.97,14538.0,28.99,28.99,28.97,28.97,14538.0
2017-09-11 13:35:00,28.98,28.98,28.97,28.97,18584.0,28.98,28.98,28.97,28.97,18584.0
2017-09-11 13:40:00,28.98,29.0,28.97,29.0,14648.0,28.98,29.0,28.97,29.0,14648.0
2017-09-11 13:45:00,29.0,29.0,28.97,28.97,18514.0,29.0,29.0,28.97,28.97,18514.0
2017-09-11 13:50:00,28.98,29.01,28.97,29.0,12379.0,28.98,29.01,28.97,29.0,12379.0
2017-09-11 13:55:00,29.0,29.02,29.0,29.0,18898.0,29.0,29.02,29.0,29.0,18898.0
2017-09-11 14:00:00,29.0,29.01,28.99,29.0,71801.0,29.0,29.01,28.99,29.0,71801.0
2017-09-11 14:05:00,28.99,29.02,28.99,29.01,35240.0,28.99,29.02,28.99,29.01,35240.0
2017-09-11 14:10:00,29.02,29.02,29.0,29.02,28756.0,29.02,29.02,29.0,29.02,28756.0
2017-09-11 14:15:00,29.02,29.02,29.01,29.02,4157.0,29.02,29.02,29.01,29.02,4157.0
2017-09-11 14:20:00,29.02,29.02,28.99,28.99,121418.0,29.02,29.02,28.99,28.99,121418.0
2017-09-11 14:25:00,28.99,28.99,28.95,28.99,55831.0,28.99,28.99,28.95,28.99,55831.0
2017-09-11 14:30:00,28.99,29.01,28.99,29.0,42623.0,28.99,29.01,28.99,29.0,42623.0
2017-09-11 14:35:00,29.0,29.0,28.96,28.98,68501.0,29.0,29.0,28.96,28.98,68501.0
2017-09-11 14:40:00,28.99,29.0,28.96,28.97,80321.0,28.99,29.0,28.96,28.97,80321.0
2017-09-11 14:45:00,28.98,28.99,28.97,28.98,19259.0,28.98,28.99,28.97,28.98,19259.0
2017-09-11 14:50:00,28.97,28.99,28.97,28.98,81361.0,28.97,28.99,28.97,28.98,81361.0
2017-09-11 14:55:00,28.98,28.99,28.93,28.95,71124.0,28.98,28.99,28.93,28.95,71124.0
2017-09-11 15:00:00,28.95,28.97,28.94,28.97,35658.0,28.95,28.97,28.94,28.97,35658.0
2017-09-11 15:05:00,28.97,28.97,28.94,28.95,45624.0,28.97,28.97,28.94,28.95,45624.0
2017-09-11 15:10:00,28.94,28.96,28.94,28.94,63846.0,28.94,28.96,28.94,28.94,63846.0
2017-09-11 15:15:00,28.94,28.96,28.9,28.91,289370.0,28.94,28.96,28.9,28.91,289370.0
2017-09-11 15:20:00,28.91,28.96,28.91,28.95,128786.0,28.91,28.96,28.91,28.95,128786.0
2017-09-11 15:25:00,28.95,28.95,28.89,28.9,87161.0,28.95,28.95,28.89,28.9,87161.0
2017-09-11 15:30:00,28.9,28.94,28.9,28.94,87733.0,28.9,28.94,28.9,28.94,87733.0
2017-09-11 15:35:00,28.94,28.95,28.92,28.94,84957.0,28.94,28.95,28.92,28.94,84957.0
2017-09-11 15:40:00,28.94,28.95,28.9,28.9,155824.0,28.94,28.95,28.9,28.9,155824.0
2017-09-11 15:45:00,28.91,28.94,28.9,28.94,96917.0,28.91,28.94,28.9,28.94,96917.0
2017-09-11 15:50:00,28.94,28.95,28.9,28.91,188786.0,28.94,28.95,28.9,28.91,188786.0
2017-09-11 15:55:00,28.92,28.96,28.91,28.95,357867.0,28.92,28.96,28.91,28.95,357867.0
2017-09-12 09:30:00,28.97,29.12,28.9,29.11,116885.0,28.97,29.12,28.9,29.11,116885.0
2017-09-12 09:35:00,29.1,29.11,29.04,29.06,99768.0,29.1,29.11,29.04,29.06,99768.0
2017-09-12 09:40:00,29.05,29.08,29.0,29.05,288717.0,29.05,29.08,29.0,29.05,288717.0
2017-09-12 09:45:00,29.05,29.07,29.03,29.06,64187.0,29.05,29.07,29.03,29.06,64187.0
2017-09-12 09:50:00,29.06,29.06,29.0,29.04,222608.0,29.06,29.06,29.0,29.04,222608.0
2017-09-12 09:55:00,29.04,29.05,29.01,29.05,106960.0,29.04,29.05,29.01,29.05,106960.0
2017-09-12 10:00:00,29.04,29.05,29.02,29.05,54765.0,29.04,29.05,29.02,29.05,54765.0
2017-09-12 10:05:00,29.05,29.05,28.99,29.02,20775.0,29.05,29.05,28.99,29.02,20775.0
2017-09-12 10:10:00,29.02,29.03,29.0,29.01,13042.0,29.02,29.03,29.0,29.01,13042.0
2017-09-12 10:15:00,29.0,29.03,28.99,29.03,42676.0,29.0,29.03,28.99,29.03,42676.0
2017-09-12 10:20:00,29.03,29.05,29.02,29.05,56143.0,29.03,29.05,29.02,29.05,56143.0
2017-09-12 10:25:00,29.05,29.06,29.01,29.01,177949.0,29.05,29.06,29.01,29.01,177949.0
2017-09-12 10:30:00,29.0,29.0,28.98,29.0,30008.0,29.0,29.0,28.98,29.0,30008.0
2017-09-12 10:35:00,29.0,29.04,28.98,29.02,132964.0,29.0,29.04,28.98,29.02,132964.0
2017-09-12 10:40:00,29.02,29.03,28.98,29.0,38726.0,29.02,29.03,28.98,29.0,38726.0
2017-09-12 10:45:00,29.0,29.0,28.99,29.0,94047.0,29.0,29.0,28.99,29.0,94047.0
2017-09-12 10:50:00,29.0,29.01,28.98,28.99,55080.0,29.0,29.01,28.98,28.99,55080.0
2017-09-12 10:55:00,28.99,29.02,28.98,29.01,50940.0,28.99,29.02,28.98,29.01,50940.0
2017-09-12 11:00:00,29.01,29.03,29.01,29.02,42253.0,29.01,29.03,29.01,29.02,42253.0
2017-09-12 11:05:00,29.02,29.03,29.0,29.02,25150.0,29.02,29.03,29.0,29.02,25150.0
2017-09-12 11:10:00,29.01,29.01,28.97,29.0,41151.0,29.01,29.01,28.97,29.0,41151.0
2017-09-12 11:15:00,29.0,29.01,28.95,28.96,21721.0,29.0,29.01,28.95,28.96,21721.0
2017-09-12 11:20:00,28.96,28.98,28.95,28.98,49152.0,28.96,28.98,28.95,28.98,49152.0
2017-09-12 11:25:00,28.98,28.99,28.94,28.96,34693.0,28.98,28.99,28.94,28.96,34693.0
2017-09-12 11:30:00,28.96,28.98,28.94,28.97,69778.0,28.96,28.98,28.94,28.97,69778.0
2017-09-12 11:35:00,28.96,28.97,28.94,28.94,27399.0,28.96,28.97,28.94,28.94,27399.0
2017-09-12 11:40:00,28.94,28.98,28.93,28.96,44092.0,28.94,28.98,28.93,28.96,44092.0
2017-09-12 11:45:00,28.96,28.98,28.95,28.98,12745.0,28.96,28.98,28.95,28.98,12745.0
2017-09-12 11:50:00,28.97,28.98,28.95,28.96,14500.0,28.97,28.98,28.95,28.96,14500.0
2017-09-12 11:55:00,28.96,28.96,28.93,28.93,28880.0,28.96,28.96,28.93,28.93,28880.0
2017-09-12 12:00:00,28.94,28.95,28.93,28.95,15318.0,28.94,28.95,28.93,28.95,15318.0
2017-09-12 12:05:00,28.94,28.95,28.93,28.95,21506.0,28.94,28.95,28.93,28.95,21506.0
2017-09-12 12:10:00,28.95,28.98,28.94,28.96,17154.0,28.95,28.98,28.94,28.96,17154.0
2017-09-12 12:15:00,28.96,28.97,28.95,28.96,14588.0,28.96,28.97,28.95,28.96,14588.0
2017-09-12 12:20:00,28.96,28.97,28.95,28.97,21627.0,28.96,28.97,28.95,28.97,21627.0
2017-09-12 12:25:00,28.97,28.98,28.93,28.95,39651.0,28.97,28.98,28.93,28.95,39651.0
2017-09-12 12:30:00,28.94,28.96,28.93,28.93,33483.0,28.94,28.96,28.93,28.93,33483.0
2017-09-12 12:35:00,28.93,28.94,28.9,28.91,22834.0,28.93,28.94,28.9,28.91,22834.0
2017-09-12 12:40:00,28.9,28.96,28.9,28.95,45848.0,28.9,28.96,28.9,28.95,45848.0
2017-09-12 12:45:00,28.95,28.97,28.95,28.96,9481.0,28.95,28.97,28.95,28.96,9481.0
2017-09-12 12:50:00,28.97,28.97,28.93,28.95,34739.0,28.97,28.97,28.93,28.95,34739.0
2017-09-12 12:55:00,28.95,28.98,28.95,28.97,16910.0,28.95,28.98,28.95,28.97,16910.0
2017-09-12 13:00:00,28.97,28.99,28.97,28.99,14503.0,28.97,28.99,28.97,28.99,14503.0
2017-09-12 13:05:00,28.99,28.99,28.95,28.97,20821.0,28.99,28.99,28.95,28.97,20821.0
2017-09-12 13:10:00,28.96,28.97,28.92,28.92,45247.0,28.96,28.97,28.92,28.92,45247.0
2017-09-12 13:15:00,28.92,28.93,28.91,28.92,17610.0,28.92,28.93,28.91,28.92,17610.0
2017-09-12 13:20:00,28.91,28.92,28.9,28.9,22128.0,28.91,28.92,28.9,28.9,22128.0
2017-09-12 13:25:00,28.9,28.91,28.89,28.9,30014.0,28.9,28.91,28.89,28.9,30014.0
2017-09-12 13:30:00,28.89,28.9,28.89,28.9,12968.0,28.89,28.9,28.89,28.9,12968.0
2017-09-12 13:35:00,28.89,28.93,28.89,28.93,34138.0,28.89,28.93,28.89,28.93,34138.0
2017-09-12 13:40:00,28.93,28.95,28.92,28.93,27963.0,28.93,28.95,28.92,28.93,27963.0
2017-09-12 13:45:00,28.92,28.93,28.89,28.89,16553.0,28.92,28.93,28.89,28.89,16553.0
2017-09-12 13:50:00,28.89,28.9,28.88,28.89,20671.0,28.89,28.9,28.88,28.89,20671.0
2017-09-12 13:55:00,28.88,28.9,28.87,28.9,36799.0,28.88,28.9,28.87,28.9,36799.0
2017-09-12 14:00:00,28.9,28.92,28.89,28.91,36841.0,28.9,28.92,28.89,28.91,36841.0
2017-09-12 14:05:00,28.91,28.93,28.9,28.93,17256.0,28.91,28.93,28.9,28.93,17256.0
2017-09-12 14:10:00,28.93,28.93,28.91,28.92,20620.0,28.93,28.93,28.91,28.92,20620.0
2017-09-12 14:15:00,28.91,28.92,28.91,28.91,13086.0,28.91,28.92,28.91,28.91,13086.0
2017-09-12 14:20:00,28.91,28.92,28.91,28.91,14928.0,28.91,28.92,28.91,28.91,14928.0
2017-09-12 14:25:00,28.91,28.92,28.88,28.9,85468.0,28.91,28.92,28.88,28.9,85468.0
2017-09-12 14:30:00,28.9,28.91,28.89,28.91,43600.0,28.9,28.91,28.89,28.91,43600.0
2017-09-12 14:35:00,28.91,28.91,28.89,28.9,27236.0,28.91,28.91,28.89,28.9,27236.0
2017-09-12 14:40:00,28.9,28.9,28.89,28.89,13248.0,28.9,28.9,28.89,28.89,13248.0
2017-09-12 14:45:00,28.89,28.9,28.84,28.85,61615.0,28.89,28.9,28.84,28.85,61615.0
2017-09-12 14:50:00,28.86,28.91,28.85,28.91,31919.0,28.86,28.91,28.85,28.91,31919.0
2017-09-12 14:55:00,28.91,28.91,28.9,28.91,13244.0,28.91,28.91,28.9,28.91,13244.0
2017-09-12 15:00:00,28.91,28.91,28.89,28.9,23225.0,28.91,28.91,28.89,28.9,23225.0
2017-09-12 15:05:00,28.89,28.9,28.89,28.89,21630.0,28.89,28.9,28.89,28.89,21630.0
2017-09-12 15:10:00,28.9,28.94,28.89,28.93,80570.0,28.9,28.94,28.89,28.93,80570.0
2017-09-12 15:15:00,28.93,28.95,28.92,28.95,69467.0,28.93,28.95,28.92,28.95,69467.0
2017-09-12 15:20:00,28.95,28.99,28.94,28.98,68540.0,28.95,28.99,28.94,28.98,68540.0
2017-09-12 15:25:00,28.98,28.99,28.94,28.94,63114.0,28.98,28.99,28.94,28.94,63114.0
2017-09-12 15:30:00,28.94,28.98,28.93,28.98,58375.0,28.94,28.98,28.93,28.98,58375.0
2017-09-12 15:35:00,28.98,28.98,28.95,28.96,57488.0,28.98,28.98,28.95,28.96,57488.0
2017-09-12 15:40:00,28.95,28.98,28.94,28.98,71372.0,28.95,28.98,28.94,28.98,71372.0
2017-09-12 15:45:00,28.98,29.01,28.97,28.98,71688.0,28.98,29.01,28.97,28.98,71688.0
2017-09-12 15:50:00,28.98,28.99,28.98,28.99,32922.0,28.98,28.99,28.98,28.99,32922.0
2017-09-12 15:55:00,28.99,29.0,28.98,29.0,209105.0,28.99,29.0,28.98,29.0,209105.0
2017-09-13 09:30:00,29.05,29.05,28.89,28.9,137793.0,29.05,29.05,28.89,28.9,137793.0
2017-09-13 09:35:00,28.9,28.95,28.88,28.91,70105.0,28.9,28.95,28.88,28.91,70105.0
2017-09-13 09:40:00,28.92,28.94,28.91,28.93,160280.0,28.92,28.94,28.91,28.93,160280.0
2017-09-13 09:45:00,28.93,28.96,28.92,28.96,85535.0,28.93,28.96,28.92,28.96,85535.0
2017-09-13 09:50:00,28.96,28.99,28.95,28.98,38560.0,28.96,28.99,28.95,28.98,38560.0
2017-09-13 09:55:00,28.99,29.08,28.98,29.04,241349.0,28.99,29.08,28.98,29.04,241349.0
2017-09-13 10:00:00,29.04,29.04,29.0,29.02,122031.0,29.04,29.04,29.0,29.02,122031.0
2017-09-13 10:05:00,29.02,29.03,29.0,29.01,10912.0,29.02,29.03,29.0,29.01,10912.0
2017-09-13 10:10:00,29.0,29.03,28.99,29.03,26590.0,29.0,29.03,28.99,29.03,26590.0
2017-09-13 10:15:00,29.02,29.04,29.01,29.02,26836.0,29.02,29.04,29.01,29.02,26836.0
2017-09-13 10:20:00,29.02,29.02,28.99,29.02,28376.0,29.02,29.02,28.99,29.02,28376.0
2017-09-13 10:25:00,29.01,29.01,28.99,29.0,32988.0,29.01,29.01,28.99,29.0,32988.0
2017-09-13 10:30:00,29.0,29.03,28.99,29.02,28650.0,29.0,29.03,28.99,29.02,28650.0
2017-09-13 10:35:00,29.01,29.03,29.0,29.02,32035.0,29.01,29.03,29.0,29.02,32035.0
2017-09-13 10:40:00,29.02,29.04,29.01,29.04,32727.0,29.02,29.04,29.01,29.04,32727.0
2017-09-13 10:45:00,29.03,29.03,29.01,29.02,81171.0,29.03,29.03,29.01,29.02,81171.0
2017-09-13 10:50:00,29.02,29.02,28.99,28.99,37527.0,29.02,29.02,28.99,28.99,37527.0
2017-09-13 10:55:00,28.99,29.0,28.98,29.0,45218.0,28.99,29.0,28.98,29.0,45218.0
2017-09-13 11:00:00,29.0,29.06,28.99,29.06,123273.0,29.0,29.06,28.99,29.06,123273.0
2017-09-13 11:05:00,29.05,29.06,29.04,29.04,78383.0,29.05,29.06,29.04,29.04,78383.0
2017-09-13 11:10:00,29.05,29.05,29.02,29.03,41012.0,29.05,29.05,29.02,29.03,41012.0
2017-09-13 11:15:00,29.03,29.04,29.01,29.03,25484.0,29.03,29.04,29.01,29.03,25484.0
2017-09-13 11:20:00,29.03,29.03,29.0,29.01,22877.0,29.03,29.03,29.0,29.01,22877.0
2017-09-13 11:25:00,29.01,29.02,28.98,29.0,56755.0,29.01,29.02,28.98,29.0,56755.0
2017-09-13 11:30:00,29.01,29.02,29.0,29.0,22190.0,29.01,29.02,29.0,29.0,22190.0
2017-09-13 11:35:00,29.01,29.01,28.98,28.99,18600.0,29.01,29.01,28.98,28.99,18600.0
2017-09-13 11:40:00,28.99,28.99,28.96,28.97,29398.0,28.99,28.99,28.96,28.97,29398.0
2017-09-13 11:45:00,28.97,28.98,28.96,28.96,19464.0,28.97,28.98,28.96,28.96,19464.0
2017-09-13 11:50:00,28.96,28.97,28.94,28.96,22579.0,28.96,28.97,28.94,28.96,22579.0
2017-09-13 11:55:00,28.97,28.97,28.94,28.94,16119.0,28.97,28.97,28.94,28.94,16119.0
2017-09-13 12:00:00,28.94,28.96,28.93,28.94,13604.0,28.94,28.96,28.93,28.94,13604.0
2017-09-13 12:05:00,28.94,28.96,28.94,28.96,47246.0,28.94,28.96,28.94,28.96,47246.0
2017-09-13 12:10:00,28.95,28.96,28.94,28.94,17630.0,28.95,28.96,28.94,28.94,17630.0
2017-09-13 12:15:00,28.94,28.95,28.94,28.95,4583.0,28.94,28.95,28.94,28.95,4583.0
2017-09-13 12:20:00,28.95,28.96,28.93,28.95,41524.0,28.95,28.96,28.93,28.95,41524.0
2017-09-13 12:25:00,28.95,28.97,28.94,28.96,186174.0,28.95,28.97,28.94,28.96,186174.0
2017-09-13 12:30:00,28.96,28.96,28.94,28.96,17191.0,28.96,28.96,28.94,28.96,17191.0
2017-09-13 12:35:00,28.97,28.97,28.95,28.96,10093.0,28.97,28.97,28.95,28.96,10093.0
2017-09-13 12:40:00,28.96,28.99,28.95,28.98,25953.0,28.96,28.99,28.95,28.98,25953.0
2017-09-13 12:45:00,28.98,28.99,28.98,28.99,8185.0,28.98,28.99,28.98,28.99,8185.0
2017-09-13 12:50:00,28.99,29.0,28.98,29.0,9613.0,28.99,29.0,28.98,29.0,9613.0
2017-09-13 12:55:00,29.0,29.0,28.97,28.99,20725.0,29.0,29.0,28.97,28.99,20725.0
2017-09-13 13:00:00,28.99,29.02,28.99,29.02,27265.0,28.99,29.02,28.99,29.02,27265.0
2017-09-13 13:05:00,29.02,29.02,28.99,29.0,11869.0,29.02,29.02,28.99,29.0,11869.0
2017-09-13 13:10:00,29.0,29.03,28.99,29.02,18178.0,29.0,29.03,28.99,29.02,18178.0
2017-09-13 13:15:00,29.01,29.03,29.0,29.03,15104.0,29.01,29.03,29.0,29.03,15104.0
2017-09-13 13:20:00,29.03,29.04,29.02,29.04,10819.0,29.03,29.04,29.02,29.04,10819.0
2017-09-13 13:25:00,29.03,29.03,29.0,29.02,39098.0,29.03,29.03,29.0,29.02,39098.0
2017-09-13 13:30:00,29.01,29.02,29.01,29.02,2500.0,29.01,29.02,29.01,29.02,2500.0
2017-09-13 13:35:00,29.01,29.02,29.01,29.02,3489.0,29.01,29.02,29.01,29.02,3489.0
2017-09-13 13:40:00,29.02,29.03,29.01,29.03,19833.0,29.02,29.03,29.01,29.03,19833.0
2017-09-13 13:45:00,29.03,29.04,29.01,29.04,53810.0,29.03,29.04,29.01,29.04,53810.0
2017-09-13 13:50:00,29.03,29.04,29.02,29.02,14767.0,29.03,29.04,29.02,29.02,14767.0
2017-09-13 13:55:00,29.03,29.03,29.02,29.03,7150.0,29.03,29.03,29.02,29.03,7150.0
2017-09-13 14:00:00,29.03,29.03,29.0,29.01,29653.0,29.03,29.03,29.0,29.01,29653.0
2017-09-13 14:05:00,29.01,29.02,28.99,28.99,29287.0,29.01,29.02,28.99,28.99,29287.0
2017-09-13 14:10:00,28.99,29.01,28.98,29.01,22159.0,28.99,29.01,28.98,29.01,22159.0
2017-09-13 14:15:00,29.01,29.03,29.0,29.02,25183.0,29.01,29.03,29.0,29.02,25183.0
2017-09-13 14:20:00,29.02,29.03,29.01,29.01,23039.0,29.02,29.03,29.01,29.01,23039.0
2017-09-13 14:25:00,29.01,29.03,29.01,29.02,14735.0,29.01,29.03,29.01,29.02,14735.0
2017-09-13 14:30:00,29.03,29.05,29.02,29.05,20916.0,29.03,29.05,29.02,29.05,20916.0
2017-09-13 14:35:00,29.05,29.05,29.04,29.05,20627.0,29.05,29.05,29.04,29.05,20627.0
2017-09-13 14:40:00,29.05,29.07,29.04,29.07,23571.0,29.05,29.07,29.04,29.07,23571.0
2017-09-13 14:45:00,29.07,29.07,29.05,29.06,29526.0,29.07,29.07,29.05,29.06,29526.0
2017-09-13 14:50:00,29.06,29.06,29.05,29.06,13747.0,29.06,29.06,29.05,29.06,13747.0
2017-09-13 14:55:00,29.06,29.07,29.05,29.06,35769.0,29.06,29.07,29.05,29.06,35769.0
2017-09-13 15:00:00,29.05,29.07,29.04,29.07,31613.0,29.05,29.07,29.04,29.07,31613.0
2017-09-13 15:05:00,29.07,29.07,29.06,29.07,83028.0,29.07,29.07,29.06,29.07,83028.0
2017-09-13 15:10:00,29.07,29.07,29.06,29.07,18925.0,29.07,29.07,29.06,29.07,18925.0
2017-09-13 15:15:00,29.06,29.07,29.04,29.05,63538.0,29.06,29.07,29.04,29.05,63538.0
2017-09-13 15:20:00,29.05,29.05,29.03,29.05,67381.0,29.05,29.05,29.03,29.05,67381.0
2017-09-13 15:25:00,29.05,29.06,29.04,29.06,45795.0,29.05,29.06,29.04,29.06,45795.0
2017-09-13 15:30:00,29.05,29.1,29.05,29.08,89407.0,29.05,29.1,29.05,29.08,89407.0
2017-09-13 15:35:00,29.09,29.11,29.07,29.11,83525.0,29.09,29.11,29.07,29.11,83525.0
2017-09-13 15:40:00,29.11,29.11,29.09,29.11,80058.0,29.11,29.11,29.09,29.11,80058.0
2017-09-13 15:45:00,29.11,29.12,29.1,29.1,165735.0,29.11,29.12,29.1,29.1,165735.0
2017-09-13 15:50:00,29.11,29.12,29.09,29.09,203227.0,29.11,29.12,29.09,29.09,203227.0
2017-09-13 15:55:00,29.1,29.1,29.07,29.09,230777.0,29.1,29.1,29.07,29.09,230777.0
2017-09-14 09:30:00,29.0,29.08,28.85,28.88,133653.0,29.0,29.08,28.85,28.88,133653.0
2017-09-14 09:35:00,28.89,28.9,28.86,28.89,41849.0,28.89,28.9,28.86,28.89,41849.0
2017-09-14 09:40:00,28.88,28.92,28.88,28.89,39361.0,28.88,28.92,28.88,28.89,39361.0
2017-09-14 09:45:00,28.89,28.92,28.88,28.9,60483.0,28.89,28.92,28.88,28.9,60483.0
2017-09-14 09:50:00,28.89,28.92,28.88,28.9,30268.0,28.89,28.92,28.88,28.9,30268.0
2017-09-14 09:55:00,28.9,28.91,28.88,28.89,21521.0,28.9,28.91,28.88,28.89,21521.0
2017-09-14 10:00:00,28.9,28.91,28.89,28.91,61949.0,28.9,28.91,28.89,28.91,61949.0
2017-09-14 10:05:00,28.91,28.91,28.88,28.88,21969.0,28.91,28.91,28.88,28.88,21969.0
2017-09-14 10:10:00,28.89,28.89,28.85,28.86,25610.0,28.89,28.89,28.85,28.86,25610.0
2017-09-14 10:15:00,28.85,28.86,28.85,28.86,11172.0,28.85,28.86,28.85,28.86,11172.0
2017-09-14 10:20:00,28.86,28.86,28.83,28.84,23017.0,28.86,28.86,28.83,28.84,23017.0
2017-09-14 10:25:00,28.84,28.86,28.83,28.85,45219.0,28.84,28.86,28.83,28.85,45219.0
2017-09-14 10:30:00,28.86,28.87,28.79,28.8,131186.0,28.86,28.87,28.79,28.8,131186.0
2017-09-14 10:35:00,28.8,28.85,28.79,28.84,92419.0,28.8,28.85,28.79,28.84,92419.0
2017-09-14 10:40:00,28.83,28.85,28.79,28.85,137424.0,28.83,28.85,28.79,28.85,137424.0
2017-09-14 10:45:00,28.85,28.85,28.83,28.85,54622.0,28.85,28.85,28.83,28.85,54622.0
2017-09-14 10:50:00,28.85,28.86,28.84,28.86,24292.0,28.85,28.86,28.84,28.86,24292.0
2017-09-14 10:55:00,28.86,28.87,28.84,28.85,40403.0,28.86,28.87,28.84,28.85,40403.0
2017-09-14 11:00:00,28.85,28.87,28.85,28.86,49283.0,28.85,28.87,28.85,28.86,49283.0
2017-09-14 11:05:00,28.87,28.89,28.86,28.89,24686.0,28.87,28.89,28.86,28.89,24686.0
2017-09-14 11:10:00,28.89,28.9,28.89,28.9,26168.0,28.89,28.9,28.89,28.9,26168.0
2017-09-14 11:15:00,28.9,28.91,28.89,28.91,35519.0,28.9,28.91,28.89,28.91,35519.0
2017-09-14 11:20:00,28.91,28.91,28.87,28.91,75024.0,28.91,28.91,28.87,28.91,75024.0
2017-09-14 11:25:00,28.91,28.91,28.89,28.9,16614.0,28.91,28.91,28.89,28.9,16614.0
2017-09-14 11:30:00,28.9,28.91,28.89,28.91,27323.0,28.9,28.91,28.89,28.91,27323.0
2017-09-14 11:35:00,28.91,28.91,28.89,28.89,31748.0,28.91,28.91,28.89,28.89,31748.0
2017-09-14 11:40:00,28.9,28.9,28.87,28.89,45317.0,28.9,28.9,28.87,28.89,45317.0
2017-09-14 11:45:00,28.89,28.91,28.88,28.9,39820.0,28.89,28.91,28.88,28.9,39820.0
2017-09-14 11:50:00,28.9,28.91,28.88,28.9,37878.0,28.9,28.91,28.88,28.9,37878.0
2017-09-14 11:55:00,28.9,28.91,28.89,28.9,37027.0,28.9,28.91,28.89,28.9,37027.0
2017-09-14 12:00:00,28.9,28.92,28.89,28.9,41982.0,28.9,28.92,28.89,28.9,41982.0
2017-09-14 12:05:00,28.89,28.9,28.88,28.88,15714.0,28.89,28.9,28.88,28.88,15714.0
2017-09-14 12:10:00,28.88,28.88,28.86,28.87,27452.0,28.88,28.88,28.86,28.87,27452.0
2017-09-14 12:15:00,28.87,28.88,28.86,28.87,29570.0,28.87,28.88,28.86,28.87,29570.0
2017-09-14 12:20:00,28.87,28.88,28.86,28.86,14472.0,28.87,28.88,28.86,28.86,14472.0
2017-09-14 12:25:00,28.86,28.88,28.86,28.87,20688.0,28.86,28.88,28.86,28.87,20688.0
2017-09-14 12:30:00,28.87,28.88,28.87,28.87,9100.0,28.87,28.88,28.87,28.87,9100.0
2017-09-14 12:35:00,28.88,28.88,28.87,28.88,9731.0,28.88,28.88,28.87,28.88,9731.0
2017-09-14 12:40:00,28.88,28.94,28.87,28.94,51920.0,28.88,28.94,28.87,28.94,51920.0
2017-09-14 12:45:00,28.94,28.94,28.91,28.92,22398.0,28.94,28.94,28.91,28.92,22398.0
2017-09-14 12:50:00,28.93,28.95,28.93,28.94,18567.0,28.93,28.95,28.93,28.94,18567.0
2017-09-14 12:55:00,28.94,28.94,28.93,28.93,7014.0,28.94,28.94,28.93,28.93,7014.0
2017-09-14 13:00:00,28.94,28.95,28.92,28.94,28046.0,28.94,28.95,28.92,28.94,28046.0
2017-09-14 13:05:00,28.94,28.95,28.94,28.94,10318.0,28.94,28.95,28.94,28.94,10318.0
2017-09-14 13:10:00,28.94,28.95,28.93,28.94,35359.0,28.94,28.95,28.93,28.94,35359.0
2017-09-14 13:15:00,28.95,28.98,28.94,28.98,47712.0,28.95,28.98,28.94,28.98,47712.0
2017-09-14 13:20:00,28.98,28.98,28.95,28.95,29422.0,28.98,28.98,28.95,28.95,29422.0
2017-09-14 13:25:00,28.95,28.96,28.95,28.95,11879.0,28.95,28.96,28.95,28.95,11879.0
2017-09-14 13:30:00,28.95,28.96,28.93,28.95,43539.0,28.95,28.96,28.93,28.95,43539.0
2017-09-14 13:35:00,28.95,28.95,28.91,28.92,36325.0,28.95,28.95,28.91,28.92,36325.0
2017-09-14 13:40:00,28.93,28.94,28.92,28.93,20175.0,28.93,28.94,28.92,28.93,20175.0
2017-09-14 13:45:00,28.93,28.93,28.91,28.93,28256.0,28.93,28.93,28.91,28.93,28256.0
2017-09-14 13:50:00,28.92,28.93,28.91,28.92,23205.0,28.92,28.93,28.91,28.92,23205.0
2017-09-14 13:55:00,28.92,28.93,28.9,28.91,34692.0,28.92,28.93,28.9,28.91,34692.0
2017-09-14 14:00:00,28.91,28.93,28.9,28.92,16467.0,28.91,28.93,28.9,28.92,16467.0
2017-09-14 14:05:00,28.93,28.93,28.91,28.92,31781.0,28.93,28.93,28.91,28.92,31781.0
2017-09-14 14:10:00,28.93,28.93,28.9,28.92,41901.0,28.93,28.93,28.9,28.92,41901.0
2017-09-14 14:15:00,28.92,28.93,28.9,28.9,30470.0,28.92,28.93,28.9,28.9,30470.0
2017-09-14 14:20:00,28.91,28.92,28.89,28.9,28113.0,28.91,28.92,28.89,28.9,28113.0
2017-09-14 14:25:00,28.9,28.91,28.89,28.89,11951.0,28.9,28.91,28.89,28.89,11951.0
2017-09-14 14:30:00,28.89,28.91,28.89,28.9,76124.0,28.89,28.91,28.89,28.9,76124.0
2017-09-14 14:35:00,28.9,28.91,28.9,28.9,8256.0,28.9,28.91,28.9,28.9,8256.0
2017-09-14 14:40:00,28.9,28.92,28.9,28.91,23250.0,28.9,28.92,28.9,28.91,23250.0
2017-09-14 14:45:00,28.92,28.93,28.91,28.93,14788.0,28.92,28.93,28.91,28.93,14788.0
2017-09-14 14:50:00,28.93,28.93,28.91,28.93,38561.0,28.93,28.93,28.91,28.93,38561.0
2017-09-14 14:55:00,28.93,28.94,28.91,28.94,47345.0,28.93,28.94,28.91,28.94,47345.0
2017-09-14 15:00:00,28.94,28.97,28.93,28.97,30372.0,28.94,28.97,28.93,28.97,30372.0
2017-09-14 15:05:00,28.97,28.97,28.96,28.96,18669.0,28.97,28.97,28.96,28.96,18669.0
2017-09-14 15:10:00,28.97,28.99,28.96,28.98,58726.0,28.97,28.99,28.96,28.98,58726.0
2017-09-14 15:15:00,28.97,28.98,28.95,28.96,67684.0,28.97,28.98,28.95,28.96,67684.0
2017-09-14 15:20:00,28.97,28.99,28.96,28.98,49997.0,28.97,28.99,28.96,28.98,49997.0
2017-09-14 15:25:00,28.98,29.0,28.96,28.96,69858.0,28.98,29.0,28.96,28.96,69858.0
2017-09-14 15:30:00,28.96,28.97,28.95,28.96,40026.0,28.96,28.97,28.95,28.96,40026.0
2017-09-14 15:35:00,28.96,28.96,28.92,28.94,55240.0,28.96,28.96,28.92,28.94,55240.0
2017-09-14 15:40:00,28.94,28.96,28.93,28.95,107405.0,28.94,28.96,28.93,28.95,107405.0
2017-09-14 15:45:00,28.95,28.95,28.94,28.95,74940.0,28.95,28.95,28.94,28.95,74940.0
2017-09-14 15:50:00,28.95,28.96,28.94,28.96,96299.0,28.95,28.96,28.94,28.96,96299.0
2017-09-14 15:55:00,28.96,28.98,28.95,28.98,290233.0,28.96,28.98,28.95,28.98,290233.0
2017-09-15 09:30:00,29.0,29.03,28.96,28.98,1219293.0,29.0,29.03,28.96,28.98,1219293.0
2017-09-15 09:35:00,28.99,28.99,28.92,28.94,73625.0,28.99,28.99,28.92,28.94,73625.0
2017-09-15 09:40:00,28.93,28.96,28.91,28.95,32659.0,28.93,28.96,28.91,28.95,32659.0
2017-09-15 09:45:00,28.96,28.96,28.91,28.94,19186.0,28.96,28.96,28.91,28.94,19186.0
2017-09-15 09:50:00,28.94,28.94,28.91,28.93,10685.0,28.94,28.94,28.91,28.93,10685.0
2017-09-15 09:55:00,28.94,28.94,28.89,28.9,22276.0,28.94,28.94,28.89,28.9,22276.0
2017-09-15 10:00:00,28.91,28.94,28.9,28.93,11168.0,28.91,28.94,28.9,28.93,11168.0
2017-09-15 10:05:00,28.94,28.94,28.89,28.92,19204.0,28.94,28.94,28.89,28.92,19204.0
2017-09-15 10:10:00,28.93,28.95,28.92,28.92,16163.0,28.93,28.95,28.92,28.92,16163.0
2017-09-15 10:15:00,28.93,28.95,28.92,28.95,15764.0,28.93,28.95,28.92,28.95,15764.0
2017-09-15 10:20:00,28.95,28.97,28.93,28.94,55831.0,28.95,28.97,28.93,28.94,55831.0
2017-09-15 10:25:00,28.95,28.95,28.94,28.94,20483.0,28.95,28.95,28.94,28.94,20483.0
2017-09-15 10:30:00,28.95,28.97,28.91,28.97,85847.0,28.95,28.97,28.91,28.97,85847.0
2017-09-15 10:35:00,28.96,29.01,28.96,29.0,35161.0,28.96,29.01,28.96,29.0,35161.0
2017-09-15 10:40:00,29.0,29.01,28.99,29.01,40399.0,29.0,29.01,28.99,29.01,40399.0
2017-09-15 10:45:00,29.01,29.02,28.97,28.97,40261.0,29.01,29.02,28.97,28.97,40261.0
2017-09-15 10:50:00,28.98,28.99,28.97,28.98,85095.0,28.98,28.99,28.97,28.98,85095.0
2017-09-15 10:55:00,28.98,28.98,28.95,28.96,83306.0,28.98,28.98,28.95,28.96,83306.0
2017-09-15 11:00:00,28.95,28.96,28.92,28.96,105719.0,28.95,28.96,28.92,28.96,105719.0
2017-09-15 11:05:00,28.96,28.96,28.92,28.92,31204.0,28.96,28.96,28.92,28.92,31204.0
2017-09-15 11:10:00,28.92,28.93,28.86,28.87,76597.0,28.92,28.93,28.86,28.87,76597.0
2017-09-15 11:15:00,28.87,28.9,28.86,28.89,91567.0,28.87,28.9,28.86,28.89,91567.0
2017-09-15 11:20:00,28.9,28.91,28.87,28.91,44279.0,28.9,28.91,28.87,28.91,44279.0
2017-09-15 11:25:00,28.91,28.91,28.87,28.88,46247.0,28.91,28.91,28.87,28.88,46247.0
2017-09-15 11:30:00,28.87,28.88,28.85,28.87,87606.0,28.87,28.88,28.85,28.87,87606.0
2017-09-15 11:35:00,28.87,28.89,28.86,28.88,39897.0,28.87,28.89,28.86,28.88,39897.0
2017-09-15 11:40:00,28.88,28.89,28.86,28.88,36347.0,28.88,28.89,28.86,28.88,36347.0
2017-09-15 11:45:00,28.88,28.89,28.86,28.89,265990.0,28.88,28.89,28.86,28.89,265990.0
2017-09-15 11:50:00,28.9,28.93,28.89,28.93,27582.0,28.9,28.93,28.89,28.93,27582.0
2017-09-15 11:55:00,28.93,28.97,28.92,28.94,32790.0,28.93,28.97,28.92,28.94,32790.0
2017-09-15 12:00:00,28.94,28.96,28.93,28.96,22593.0,28.94,28.96,28.93,28.96,22593.0
2017-09-15 12:05:00,28.96,28.97,28.93,28.95,50520.0,28.96,28.97,28.93,28.95,50520.0
2017-09-15 12:10:00,28.95,28.95,28.92,28.92,24829.0,28.95,28.95,28.92,28.92,24829.0
2017-09-15 12:15:00,28.93,28.93,28.92,28.92,6633.0,28.93,28.93,28.92,28.92,6633.0
2017-09-15 12:20:00,28.93,28.93,28.89,28.92,54866.0,28.93,28.93,28.89,28.92,54866.0
2017-09-15 12:25:00,28.92,28.92,28.91,28.92,9144.0,28.92,28.92,28.91,28.92,9144.0
2017-09-15 12:30:00,28.91,28.93,28.89,28.92,77603.0,28.91,28.93,28.89,28.92,77603.0
2017-09-15 12:35:00,28.91,28.92,28.9,28.9,16556.0,28.91,28.92,28.9,28.9,16556.0
2017-09-15 12:40:00,28.9,28.91,28.89,28.9,20442.0,28.9,28.91,28.89,28.9,20442.0
2017-09-15 12:45:00,28.9,28.9,28.89,28.89,12188.0,28.9,28.9,28.89,28.89,12188.0
2017-09-15 12:50:00,28.9,28.9,28.89,28.9,12967.0,28.9,28.9,28.89,28.9,12967.0
2017-09-15 12:55:00,28.9,28.91,28.89,28.91,29367.0,28.9,28.91,28.89,28.91,29367.0
2017-09-15 13:00:00,28.91,28.91,28.9,28.91,9900.0,28.91,28.91,28.9,28.91,9900.0
2017-09-15 13:05:00,28.91,28.91,28.9,28.91,10108.0,28.91,28.91,28.9,28.91,10108.0
2017-09-15 13:10:00,28.91,28.91,28.9,28.91,7590.0,28.91,28.91,28.9,28.91,7590.0
2017-09-15 13:15:00,28.91,28.92,28.9,28.92,39540.0,28.91,28.92,28.9,28.92,39540.0
2017-09-15 13:20:00,28.92,28.92,28.91,28.92,6865.0,28.92,28.92,28.91,28.92,6865.0
2017-09-15 13:25:00,28.92,28.92,28.9,28.91,22615.0,28.92,28.92,28.9,28.91,22615.0
2017-09-15 13:30:00,28.91,28.91,28.9,28.91,7133.0,28.91,28.91,28.9,28.91,7133.0
2017-09-15 13:35:00,28.91,28.91,28.89,28.9,24178.0,28.91,28.91,28.89,28.9,24178.0
2017-09-15 13:40:00,28.9,28.9,28.88,28.89,9739.0,28.9,28.9,28.88,28.89,9739.0
2017-09-15 13:45:00,28.88,28.89,28.88,28.88,16060.0,28.88,28.89,28.88,28.88,16060.0
2017-09-15 13:50:00,28.89,28.89,28.87,28.87,24536.0,28.89,28.89,28.87,28.87,24536.0
2017-09-15 13:55:00,28.88,28.88,28.87,28.88,10586.0,28.88,28.88,28.87,28.88,10586.0
2017-09-15 14:00:00,28.87,28.91,28.87,28.91,80934.0,28.87,28.91,28.87,28.91,80934.0
2017-09-15 14:05:00,28.91,28.91,28.9,28.91,9327.0,28.91,28.91,28.9,28.91,9327.0
2017-09-15 14:10:00,28.91,28.91,28.9,28.91,8146.0,28.91,28.91,28.9,28.91,8146.0
2017-09-15 14:15:00,28.91,28.91,28.9,28.91,8727.0,28.91,28.91,28.9,28.91,8727.0
2017-09-15 14:20:00,28.91,28.91,28.9,28.91,8482.0,28.91,28.91,28.9,28.91,8482.0
2017-09-15 14:25:00,28.91,28.91,28.9,28.91,15637.0,28.91,28.91,28.9,28.91,15637.0
2017-09-15 14:30:00,28.91,28.94,28.9,28.94,59890.0,28.91,28.94,28.9,28.94,59890.0
2017-09-15 14:35:00,28.94,28.94,28.93,28.94,14280.0,28.94,28.94,28.93,28.94,14280.0
2017-09-15 14:40:00,28.94,28.94,28.93,28.94,48939.0,28.94,28.94,28.93,28.94,48939.0
2017-09-15 14:45:00,28.94,28.98,28.93,28.98,36776.0,28.94,28.98,28.93,28.98,36776.0
2017-09-15 14:50:00,28.98,28.98,28.95,28.96,54286.0,28.98,28.98,28.95,28.96,54286.0
2017-09-15 14:55:00,28.96,28.96,28.93,28.94,53849.0,28.96,28.96,28.93,28.94,53849.0
2017-09-15 15:00:00,28.94,28.94,28.93,28.93,9514.0,28.94,28.94,28.93,28.93,9514.0
2017-09-15 15:05:00,28.94,28.94,28.93,28.94,12337.0,28.94,28.94,28.93,28.94,12337.0
2017-09-15 15:10:00,28.94,28.95,28.93,28.93,93021.0,28.94,28.95,28.93,28.93,93021.0
2017-09-15 15:15:00,28.94,28.95,28.93,28.94,53154.0,28.94,28.95,28.93,28.94,53154.0
2017-09-15 15:20:00,28.93,28.94,28.93,28.93,21742.0,28.93,28.94,28.93,28.93,21742.0
2017-09-15 15:25:00,28.93,28.94,28.91,28.92,42354.0,28.93,28.94,28.91,28.92,42354.0
2017-09-15 15:30:00,28.92,28.92,28.91,28.92,34257.0,28.92,28.92,28.91,28.92,34257.0
2017-09-15 15:35:00,28.92,28.93,28.91,28.91,90467.0,28.92,28.93,28.91,28.91,90467.0
2017-09-15 15:40:00,28.92,28.92,28.9,28.91,68087.0,28.92,28.92,28.9,28.91,68087.0
2017-09-15 15:45:00,28.9,28.91,28.89,28.89,132748.0,28.9,28.91,28.89,28.89,132748.0
2017-09-15 15:50:00,28.89,28.93,28.89,28.92,263551.0,28.89,28.93,28.89,28.92,263551.0
2017-09-15 15:55:00,28.93,28.94,28.91,28.93,513216.0,28.93,28.94,28.91,28.93,513216.0
2017-09-18 09:30:00,28.99,29.05,28.95,28.99,64424.0,28.99,29.05,28.95,28.99,64424.0
2017-09-18 09:35:00,29.0,29.05,28.99,29.04,13521.0,29.0,29.05,28.99,29.04,13521.0
2017-09-18 09:40:00,29.05,29.06,28.97,28.97,154898.0,29.05,29.06,28.97,28.97,154898.0
2017-09-18 09:45:00,28.98,28.98,28.93,28.97,48603.0,28.98,28.98,28.93,28.97,48603.0
2017-09-18 09:50:00,28.96,28.96,28.89,28.89,32738.0,28.96,28.96,28.89,28.89,32738.0
2017-09-18 09:55:00,28.88,28.9,28.86,28.89,28676.0,28.88,28.9,28.86,28.89,28676.0
2017-09-18 10:00:00,28.87,28.88,28.85,28.87,54540.0,28.87,28.88,28.85,28.87,54540.0
2017-09-18 10:05:00,28.87,28.88,28.85,28.87,22228.0,28.87,28.88,28.85,28.87,22228.0
2017-09-18 10:10:00,28.88,28.88,28.84,28.87,49782.0,28.88,28.88,28.84,28.87,49782.0
2017-09-18 10:15:00,28.88,28.92,28.87,28.9,84021.0,28.88,28.92,28.87,28.9,84021.0
2017-09-18 10:20:00,28.9,28.95,28.89,28.94,26504.0,28.9,28.95,28.89,28.94,26504.0
2017-09-18 10:25:00,28.94,28.94,28.9,28.93,89688.0,28.94,28.94,28.9,28.93,89688.0
2017-09-18 10:30:00,28.93,28.98,28.93,28.98,26181.0,28.93,28.98,28.93,28.98,26181.0
2017-09-18 10:35:00,28.98,28.98,28.89,28.9,114424.0,28.98,28.98,28.89,28.9,114424.0
2017-09-18 10:40:00,28.89,28.91,28.83,28.87,69507.0,28.89,28.91,28.83,28.87,69507.0
2017-09-18 10:45:00,28.87,28.93,28.86,28.93,77604.0,28.87,28.93,28.86,28.93,77604.0
2017-09-18 10:50:00,28.93,28.93,28.88,28.92,89740.0,28.93,28.93,28.88,28.92,89740.0
2017-09-18 10:55:00,28.92,28.95,28.9,28.93,23666.0,28.92,28.95,28.9,28.93,23666.0
2017-09-18 11:00:00,28.94,28.95,28.92,28.95,71614.0,28.94,28.95,28.92,28.95,71614.0
2017-09-18 11:05:00,28.94,28.95,28.91,28.92,115388.0,28.94,28.95,28.91,28.92,115388.0
2017-09-18 11:10:00,28.92,28.95,28.91,28.92,52922.0,28.92,28.95,28.91,28.92,52922.0
2017-09-18 11:15:00,28.93,28.94,28.89,28.9,140986.0,28.93,28.94,28.89,28.9,140986.0
2017-09-18 11:20:00,28.9,28.93,28.89,28.92,34857.0,28.9,28.93,28.89,28.92,34857.0
2017-09-18 11:25:00,28.91,28.95,28.89,28.91,72747.0,28.91,28.95,28.89,28.91,72747.0
2017-09-18 11:30:00,28.91,28.91,28.85,28.87,115682.0,28.91,28.91,28.85,28.87,115682.0
2017-09-18 11:35:00,28.87,28.88,28.84,28.86,82152.0,28.87,28.88,28.84,28.86,82152.0
2017-09-18 11:40:00,28.87,28.87,28.83,28.84,44886.0,28.87,28.87,28.83,28.84,44886.0
2017-09-18 11:45:00,28.84,28.85,28.83,28.85,32069.0,28.84,28.85,28.83,28.85,32069.0
2017-09-18 11:50:00,28.85,28.87,28.82,28.84,77150.0,28.85,28.87,28.82,28.84,77150.0
2017-09-18 11:55:00,28.84,28.85,28.83,28.84,24651.0,28.84,28.85,28.83,28.84,24651.0
2017-09-18 12:00:00,28.84,28.84,28.83,28.84,9900.0,28.84,28.84,28.83,28.84,9900.0
2017-09-18 12:05:00,28.84,28.85,28.83,28.84,29102.0,28.84,28.85,28.83,28.84,29102.0
2017-09-18 12:10:00,28.84,28.87,28.83,28.87,45389.0,28.84,28.87,28.83,28.87,45389.0
2017-09-18 12:15:00,28.86,28.88,28.83,28.86,66920.0,28.86,28.88,28.83,28.86,66920.0
2017-09-18 12:20:00,28.85,28.86,28.84,28.84,22429.0,28.85,28.86,28.84,28.84,22429.0
2017-09-18 12:25:00,28.85,28.85,28.84,28.85,5429.0,28.85,28.85,28.84,28.85,5429.0
2017-09-18 12:30:00,28.85,28.85,28.84,28.85,7036.0,28.85,28.85,28.84,28.85,7036.0
2017-09-18 12:35:00,28.85,28.85,28.83,28.83,19992.0,28.85,28.85,28.83,28.83,19992.0
2017-09-18 12:40:00,28.84,28.84,28.81,28.84,49370.0,28.84,28.84,28.81,28.84,49370.0
2017-09-18 12:45:00,28.84,28.84,28.83,28.83,10040.0,28.84,28.84,28.83,28.83,10040.0
2017-09-18 12:50:00,28.83,28.88,28.83,28.85,36860.0,28.83,28.88,28.83,28.85,36860.0
2017-09-18 12:55:00,28.85,28.86,28.82,28.84,74300.0,28.85,28.86,28.82,28.84,74300.0
2017-09-18 13:00:00,28.84,28.86,28.83,28.86,25679.0,28.84,28.86,28.83,28.86,25679.0
2017-09-18 13:05:00,28.86,28.86,28.83,28.83,13700.0,28.86,28.86,28.83,28.83,13700.0
2017-09-18 13:10:00,28.84,28.85,28.83,28.84,23208.0,28.84,28.85,28.83,28.84,23208.0
2017-09-18 13:15:00,28.84,28.84,28.83,28.84,6190.0,28.84,28.84,28.83,28.84,6190.0
2017-09-18 13:20:00,28.84,28.85,28.82,28.85,14972.0,28.84,28.85,28.82,28.85,14972.0
2017-09-18 13:25:00,28.85,28.85,28.83,28.83,5181.0,28.85,28.85,28.83,28.83,5181.0
2017-09-18 13:30:00,28.84,28.87,28.82,28.87,37266.0,28.84,28.87,28.82,28.87,37266.0
2017-09-18 13:35:00,28.87,28.9,28.86,28.87,27178.0,28.87,28.9,28.86,28.87,27178.0
2017-09-18 13:40:00,28.87,28.92,28.87,28.9,206179.0,28.87,28.92,28.87,28.9,206179.0
2017-09-18 13:45:00,28.9,28.92,28.89,28.91,42082.0,28.9,28.92,28.89,28.91,42082.0
2017-09-18 13:50:00,28.91,28.93,28.9,28.93,47021.0,28.91,28.93,28.9,28.93,47021.0
2017-09-18 13:55:00,28.92,28.94,28.9,28.92,58400.0,28.92,28.94,28.9,28.92,58400.0
2017-09-18 14:00:00,28.91,28.92,28.91,28.92,7787.0,28.91,28.92,28.91,28.92,7787.0
2017-09-18 14:05:00,28.91,28.92,28.85,28.9,258934.0,28.91,28.92,28.85,28.9,258934.0
2017-09-18 14:10:00,28.91,28.93,28.9,28.91,83650.0,28.91,28.93,28.9,28.91,83650.0
2017-09-18 14:15:00,28.91,28.93,28.9,28.9,42114.0,28.91,28.93,28.9,28.9,42114.0
2017-09-18 14:20:00,28.9,28.93,28.9,28.91,27918.0,28.9,28.93,28.9,28.91,27918.0
2017-09-18 14:25:00,28.9,28.9,28.87,28.88,43481.0,28.9,28.9,28.87,28.88,43481.0
2017-09-18 14:30:00,28.89,28.9,28.85,28.86,27377.0,28.89,28.9,28.85,28.86,27377.0
2017-09-18 14:35:00,28.87,28.87,28.85,28.86,8877.0,28.87,28.87,28.85,28.86,8877.0
2017-09-18 14:40:00,28.86,28.87,28.85,28.86,10562.0,28.86,28.87,28.85,28.86,10562.0
2017-09-18 14:45:00,28.86,28.88,28.86,28.88,7917.0,28.86,28.88,28.86,28.88,7917.0
2017-09-18 14:50:00,28.88,28.88,28.87,28.88,8725.0,28.88,28.88,28.87,28.88,8725.0
2017-09-18 14:55:00,28.87,28.89,28.87,28.89,19682.0,28.87,28.89,28.87,28.89,19682.0
2017-09-18 15:00:00,28.89,28.91,28.88,28.91,22421.0,28.89,28.91,28.88,28.91,22421.0
2017-09-18 15:05:00,28.9,28.92,28.89,28.92,20269.0,28.9,28.92,28.89,28.92,20269.0
2017-09-18 15:10:00,28.93,28.93,28.9,28.93,22435.0,28.93,28.93,28.9,28.93,22435.0
2017-09-18 15:15:00,28.93,28.93,28.9,28.92,28801.0,28.93,28.93,28.9,28.92,28801.0
2017-09-18 15:20:00,28.92,28.93,28.91,28.93,57032.0,28.92,28.93,28.91,28.93,57032.0
2017-09-18 15:25:00,28.93,28.96,28.92,28.94,36746.0,28.93,28.96,28.92,28.94,36746.0
2017-09-18 15:30:00,28.94,28.95,28.93,28.95,31245.0,28.94,28.95,28.93,28.95,31245.0
2017-09-18 15:35:00,28.95,28.96,28.94,28.96,46317.0,28.95,28.96,28.94,28.96,46317.0
2017-09-18 15:40:00,28.96,28.97,28.95,28.97,53391.0,28.96,28.97,28.95,28.97,53391.0
2017-09-18 15:45:00,28.96,28.99,28.96,28.99,74645.0,28.96,28.99,28.96,28.99,74645.0
2017-09-18 15:50:00,28.99,29.0,28.97,28.98,92191.0,28.99,29.0,28.97,28.98,92191.0
2017-09-18 15:55:00,28.97,28.99,28.97,28.98,190782.0,28.97,28.99,28.97,28.98,190782.0
2017-09-19 09:30:00,29.04,29.1,28.92,28.92,156790.0,29.04,29.1,28.92,28.92,156790.0
2017-09-19 09:35:00,28.93,28.98,28.91,28.96,32056.0,28.93,28.98,28.91,28.96,32056.0
2017-09-19 09:40:00,28.96,28.98,28.93,28.94,23528.0,28.96,28.98,28.93,28.94,23528.0
2017-09-19 09:45:00,28.93,28.96,28.89,28.9,63463.0,28.93,28.96,28.89,28.9,63463.0
2017-09-19 09:50:00,28.9,28.9,28.84,28.86,44879.0,28.9,28.9,28.84,28.86,44879.0
2017-09-19 09:55:00,28.86,28.86,28.8,28.81,26002.0,28.86,28.86,28.8,28.81,26002.0
2017-09-19 10:00:00,28.8,28.83,28.79,28.8,49267.0,28.8,28.83,28.79,28.8,49267.0
2017-09-19 10:05:00,28.8,28.8,28.77,28.77,26051.0,28.8,28.8,28.77,28.77,26051.0
2017-09-19 10:10:00,28.77,28.78,28.71,28.74,59072.0,28.77,28.78,28.71,28.74,59072.0
2017-09-19 10:15:00,28.74,28.78,28.74,28.75,40672.0,28.74,28.78,28.74,28.75,40672.0
2017-09-19 10:20:00,28.75,28.76,28.73,28.75,36053.0,28.75,28.76,28.73,28.75,36053.0
2017-09-19 10:25:00,28.74,28.79,28.74,28.79,36618.0,28.74,28.79,28.74,28.79,36618.0
2017-09-19 10:30:00,28.8,28.81,28.76,28.77,35644.0,28.8,28.81,28.76,28.77,35644.0
2017-09-19 10:35:00,28.78,28.8,28.78,28.78,17974.0,28.78,28.8,28.78,28.78,17974.0
2017-09-19 10:40:00,28.79,28.79,28.74,28.74,40570.0,28.79,28.79,28.74,28.74,40570.0
2017-09-19 10:45:00,28.74,28.75,28.7,28.71,48451.0,28.74,28.75,28.7,28.71,48451.0
2017-09-19 10:50:00,28.7,28.72,28.67,28.72,87676.0,28.7,28.72,28.67,28.72,87676.0
2017-09-19 10:55:00,28.72,28.73,28.7,28.71,45439.0,28.72,28.73,28.7,28.71,45439.0
2017-09-19 11:00:00,28.71,28.71,28.66,28.67,36132.0,28.71,28.71,28.66,28.67,36132.0
2017-09-19 11:05:00,28.68,28.68,28.61,28.65,80529.0,28.68,28.68,28.61,28.65,80529.0
2017-09-19 11:10:00,28.65,28.71,28.65,28.71,28749.0,28.65,28.71,28.65,28.71,28749.0
2017-09-19 11:15:00,28.71,28.72,28.68,28.68,13923.0,28.71,28.72,28.68,28.68,13923.0
2017-09-19 11:20:00,28.68,28.69,28.65,28.66,25978.0,28.68,28.69,28.65,28.66,25978.0
2017-09-19 11:25:00,28.67,28.69,28.65,28.66,38867.0,28.67,28.69,28.65,28.66,38867.0
2017-09-19 11:30:00,28.67,28.69,28.66,28.69,15445.0,28.67,28.69,28.66,28.69,15445.0
2017-09-19 11:35:00,28.69,28.7,28.68,28.68,16000.0,28.69,28.7,28.68,28.68,16000.0
2017-09-19 11:40:00,28.69,28.71,28.67,28.67,38066.0,28.69,28.71,28.67,28.67,38066.0
2017-09-19 11:45:00,28.67,28.68,28.67,28.67,46396.0,28.67,28.68,28.67,28.67,46396.0
2017-09-19 11:50:00,28.67,28.68,28.65,28.65,23308.0,28.67,28.68,28.65,28.65,23308.0
2017-09-19 11:55:00,28.65,28.67,28.64,28.66,38406.0,28.65,28.67,28.64,28.66,38406.0
2017-09-19 12:00:00,28.67,28.71,28.66,28.69,17240.0,28.67,28.71,28.66,28.69,17240.0
2017-09-19 12:05:00,28.69,28.7,28.67,28.67,13379.0,28.69,28.7,28.67,28.67,13379.0
2017-09-19 12:10:00,28.68,28.68,28.67,28.68,6993.0,28.68,28.68,28.67,28.68,6993.0
2017-09-19 12:15:00,28.68,28.69,28.67,28.68,15180.0,28.68,28.69,28.67,28.68,15180.0
2017-09-19 12:20:00,28.68,28.7,28.68,28.7,13621.0,28.68,28.7,28.68,28.7,13621.0
2017-09-19 12:25:00,28.69,28.7,28.67,28.68,13080.0,28.69,28.7,28.67,28.68,13080.0
2017-09-19 12:30:00,28.68,28.71,28.67,28.69,32836.0,28.68,28.71,28.67,28.69,32836.0
2017-09-19 12:35:00,28.7,28.7,28.68,28.7,14608.0,28.7,28.7,28.68,28.7,14608.0
2017-09-19 12:40:00,28.69,28.7,28.68,28.68,25398.0,28.69,28.7,28.68,28.68,25398.0
2017-09-19 12:45:00,28.69,28.7,28.68,28.68,29220.0,28.69,28.7,28.68,28.68,29220.0
2017-09-19 12:50:00,28.68,28.69,28.66,28.66,24476.0,28.68,28.69,28.66,28.66,24476.0
2017-09-19 12:55:00,28.67,28.68,28.66,28.67,17987.0,28.67,28.68,28.66,28.67,17987.0
2017-09-19 13:00:00,28.67,28.67,28.65,28.65,6394.0,28.67,28.67,28.65,28.65,6394.0
2017-09-19 13:05:00,28.66,28.67,28.65,28.67,11018.0,28.66,28.67,28.65,28.67,11018.0
2017-09-19 13:10:00,28.67,28.68,28.66,28.68,8790.0,28.67,28.68,28.66,28.68,8790.0
2017-09-19 13:15:00,28.68,28.68,28.64,28.65,25038.0,28.68,28.68,28.64,28.65,25038.0
2017-09-19 13:20:00,28.65,28.67,28.65,28.66,24939.0,28.65,28.67,28.65,28.66,24939.0
2017-09-19 13:25:00,28.66,28.67,28.65,28.66,22564.0,28.66,28.67,28.65,28.66,22564.0
2017-09-19 13:30:00,28.65,28.66,28.65,28.66,5539.0,28.65,28.66,28.65,28.66,5539.0
2017-09-19 13:35:00,28.66,28.66,28.65,28.66,4160.0,28.66,28.66,28.65,28.66,4160.0
2017-09-19 13:40:00,28.66,28.68,28.65,28.67,28178.0,28.66,28.68,28.65,28.67,28178.0
2017-09-19 13:45:00,28.67,28.69,28.66,28.68,45354.0,28.67,28.69,28.66,28.68,45354.0
2017-09-19 13:50:00,28.68,28.69,28.68,28.69,6415.0,28.68,28.69,28.68,28.69,6415.0
2017-09-19 13:55:00,28.69,28.69,28.66,28.67,21508.0,28.69,28.69,28.66,28.67,21508.0
2017-09-19 14:00:00,28.68,28.69,28.67,28.68,12757.0,28.68,28.69,28.67,28.68,12757.0
2017-09-19 14:05:00,28.68,28.69,28.68,28.69,14481.0,28.68,28.69,28.68,28.69,14481.0
2017-09-19 14:10:00,28.69,28.69,28.66,28.67,19328.0,28.69,28.69,28.66,28.67,19328.0
2017-09-19 14:15:00,28.67,28.67,28.66,28.66,7600.0,28.67,28.67,28.66,28.66,7600.0
2017-09-19 14:20:00,28.66,28.67,28.66,28.67,8159.0,28.66,28.67,28.66,28.67,8159.0
2017-09-19 14:25:00,28.67,28.68,28.66,28.68,25576.0,28.67,28.68,28.66,28.68,25576.0
2017-09-19 14:30:00,28.68,28.69,28.67,28.68,22764.0,28.68,28.69,28.67,28.68,22764.0
2017-09-19 14:35:00,28.68,28.69,28.68,28.69,6056.0,28.68,28.69,28.68,28.69,6056.0
2017-09-19 14:40:00,28.69,28.69,28.68,28.69,11492.0,28.69,28.69,28.68,28.69,11492.0
2017-09-19 14:45:00,28.69,28.69,28.68,28.68,9540.0,28.69,28.69,28.68,28.68,9540.0
2017-09-19 14:50:00,28.69,28.69,28.68,28.69,7100.0,28.69,28.69,28.68,28.69,7100.0
2017-09-19 14:55:00,28.68,28.68,28.67,28.67,25392.0,28.68,28.68,28.67,28.67,25392.0
2017-09-19 15:00:00,28.67,28.68,28.66,28.67,33743.0,28.67,28.68,28.66,28.67,33743.0
2017-09-19 15:05:00,28.67,28.68,28.65,28.66,57460.0,28.67,28.68,28.65,28.66,57460.0
2017-09-19 15:10:00,28.67,28.67,28.66,28.66,10706.0,28.67,28.67,28.66,28.66,10706.0
2017-09-19 15:15:00,28.66,28.67,28.65,28.67,33245.0,28.66,28.67,28.65,28.67,33245.0
2017-09-19 15:20:00,28.67,28.67,28.65,28.66,19245.0,28.67,28.67,28.65,28.66,19245.0
2017-09-19 15:25:00,28.66,28.66,28.64,28.64,25019.0,28.66,28.66,28.64,28.64,25019.0
2017-09-19 15:30:00,28.65,28.66,28.64,28.65,29013.0,28.65,28.66,28.64,28.65,29013.0
2017-09-19 15:35:00,28.66,28.66,28.65,28.66,15400.0,28.66,28.66,28.65,28.66,15400.0
2017-09-19 15:40:00,28.66,28.67,28.65,28.67,61363.0,28.66,28.67,28.65,28.67,61363.0
2017-09-19 15:45:00,28.66,28.67,28.66,28.66,63149.0,28.66,28.67,28.66,28.66,63149.0
2017-09-19 15:50:00,28.66,28.67,28.65,28.66,127842.0,28.66,28.67,28.65,28.66,127842.0
2017-09-19 15:55:00,28.66,28.69,28.65,28.69,258162.0,28.66,28.69,28.65,28.69,258162.0
2017-09-20 09:30:00,28.71,28.79,28.68,28.74,60619.0,28.71,28.79,28.68,28.74,60619.0
2017-09-20 09:35:00,28.74,28.74,28.68,28.73,22945.0,28.74,28.74,28.68,28.73,22945.0
2017-09-20 09:40:00,28.73,28.74,28.67,28.69,34285.0,28.73,28.74,28.67,28.69,34285.0
2017-09-20 09:45:00,28.7,28.72,28.68,28.71,16749.0,28.7,28.72,28.68,28.71,16749.0
2017-09-20 09:50:00,28.71,28.74,28.68,28.71,41339.0,28.71,28.74,28.68,28.71,41339.0
2017-09-20 09:55:00,28.72,28.76,28.72,28.75,15703.0,28.72,28.76,28.72,28.75,15703.0
2017-09-20 10:00:00,28.76,28.77,28.73,28.74,30894.0,28.76,28.77,28.73,28.74,30894.0
2017-09-20 10:05:00,28.74,28.74,28.71,28.73,14142.0,28.74,28.74,28.71,28.73,14142.0
2017-09-20 10:10:00,28.73,28.75,28.73,28.75,11259.0,28.73,28.75,28.73,28.75,11259.0
2017-09-20 10:15:00,28.75,28.75,28.73,28.75,4838.0,28.75,28.75,28.73,28.75,4838.0
2017-09-20 10:20:00,28.74,28.76,28.73,28.75,16163.0,28.74,28.76,28.73,28.75,16163.0
2017-09-20 10:25:00,28.74,28.78,28.73,28.74,49913.0,28.74,28.78,28.73,28.74,49913.0
2017-09-20 10:30:00,28.74,28.76,28.72,28.74,14782.0,28.74,28.76,28.72,28.74,14782.0
2017-09-20 10:35:00,28.74,28.75,28.72,28.73,10787.0,28.74,28.75,28.72,28.73,10787.0
2017-09-20 10:40:00,28.74,28.74,28.72,28.73,43301.0,28.74,28.74,28.72,28.73,43301.0
2017-09-20 10:45:00,28.73,28.76,28.72,28.76,25079.0,28.73,28.76,28.72,28.76,25079.0
2017-09-20 10:50:00,28.76,28.76,28.75,28.76,5414.0,28.76,28.76,28.75,28.76,5414.0
2017-09-20 10:55:00,28.75,28.75,28.69,28.7,56954.0,28.75,28.75,28.69,28.7,56954.0
2017-09-20 11:00:00,28.7,28.73,28.7,28.72,17337.0,28.7,28.73,28.7,28.72,17337.0
2017-09-20 11:05:00,28.73,28.74,28.71,28.72,17642.0,28.73,28.74,28.71,28.72,17642.0
2017-09-20 11:10:00,28.71,28.72,28.7,28.71,12752.0,28.71,28.72,28.7,28.71,12752.0
2017-09-20 11:15:00,28.71,28.73,28.71,28.73,10757.0,28.71,28.73,28.71,28.73,10757.0
2017-09-20 11:20:00,28.73,28.73,28.71,28.73,21990.0,28.73,28.73,28.71,28.73,21990.0
2017-09-20 11:25:00,28.72,28.73,28.69,28.73,37015.0,28.72,28.73,28.69,28.73,37015.0
2017-09-20 11:30:00,28.73,28.76,28.72,28.75,30932.0,28.73,28.76,28.72,28.75,30932.0
2017-09-20 11:35:00,28.76,28.76,28.74,28.75,15763.0,28.76,28.76,28.74,28.75,15763.0
2017-09-20 11:40:00,28.74,28.75,28.74,28.75,8787.0,28.74,28.75,28.74,28.75,8787.0
2017-09-20 11:45:00,28.75,28.75,28.73,28.74,17977.0,28.75,28.75,28.73,28.74,17977.0
2017-09-20 11:50:00,28.75,28.75,28.74,28.75,12774.0,28.75,28.75,28.74,28.75,12774.0
2017-09-20 11:55:00,28.75,28.77,28.74,28.76,20002.0,28.75,28.77,28.74,28.76,20002.0
2017-09-20 12:00:00,28.76,28.78,28.76,28.77,16348.0,28.76,28.78,28.76,28.77,16348.0
2017-09-20 12:05:00,28.77,28.78,28.73,28.74,14790.0,28.77,28.78,28.73,28.74,14790.0
2017-09-20 12:10:00,28.74,28.76,28.73,28.76,17432.0,28.74,28.76,28.73,28.76,17432.0
2017-09-20 12:15:00,28.76,28.77,28.75,28.77,8100.0,28.76,28.77,28.75,28.77,8100.0
2017-09-20 12:20:00,28.77,28.77,28.74,28.75,18077.0,28.77,28.77,28.74,28.75,18077.0
2017-09-20 12:25:00,28.74,28.76,28.74,28.74,22908.0,28.74,28.76,28.74,28.74,22908.0
2017-09-20 12:30:00,28.74,28.75,28.74,28.75,4858.0,28.74,28.75,28.74,28.75,4858.0
2017-09-20 12:35:00,28.75,28.76,28.74,28.76,14937.0,28.75,28.76,28.74,28.76,14937.0
2017-09-20 12:40:00,28.76,28.76,28.75,28.75,8059.0,28.76,28.76,28.75,28.75,8059.0
2017-09-20 12:45:00,28.76,28.77,28.75,28.77,32817.0,28.76,28.77,28.75,28.77,32817.0
2017-09-20 12:50:00,28.77,28.77,28.74,28.74,24489.0,28.77,28.77,28.74,28.74,24489.0
2017-09-20 12:55:00,28.75,28.77,28.74,28.76,37559.0,28.75,28.77,28.74,28.76,37559.0
2017-09-20 13:00:00,28.76,28.77,28.75,28.77,13578.0,28.76,28.77,28.75,28.77,13578.0
2017-09-20 13:05:00,28.77,28.77,28.76,28.77,35573.0,28.77,28.77,28.76,28.77,35573.0
2017-09-20 13:10:00,28.77,28.78,28.75,28.76,40557.0,28.77,28.78,28.75,28.76,40557.0
2017-09-20 13:15:00,28.76,28.76,28.72,28.72,28067.0,28.76,28.76,28.72,28.72,28067.0
2017-09-20 13:20:00,28.73,28.73,28.72,28.72,6931.0,28.73,28.73,28.72,28.72,6931.0
2017-09-20 13:25:00,28.73,28.74,28.72,28.73,19882.0,28.73,28.74,28.72,28.73,19882.0
2017-09-20 13:30:00,28.73,28.74,28.72,28.74,14885.0,28.73,28.74,28.72,28.74,14885.0
2017-09-20 13:35:00,28.74,28.75,28.72,28.73,28501.0,28.74,28.75,28.72,28.73,28501.0
2017-09-20 13:40:00,28.72,28.75,28.72,28.75,25190.0,28.72,28.75,28.72,28.75,25190.0
2017-09-20 13:45:00,28.75,28.75,28.73,28.74,20844.0,28.75,28.75,28.73,28.74,20844.0
2017-09-20 13:50:00,28.74,28.77,28.73,28.76,19242.0,28.74,28.77,28.73,28.76,19242.0
2017-09-20 13:55:00,28.75,28.79,28.75,28.76,32233.0,28.75,28.79,28.75,28.76,32233.0
2017-09-20 14:00:00,28.76,28.76,28.69,28.73,57348.0,28.76,28.76,28.69,28.73,57348.0
2017-09-20 14:05:00,28.73,28.73,28.69,28.7,51704.0,28.73,28.73,28.69,28.7,51704.0
2017-09-20 14:10:00,28.7,28.71,28.67,28.7,31030.0,28.7,28.71,28.67,28.7,31030.0
2017-09-20 14:15:00,28.7,28.71,28.66,28.67,27052.0,28.7,28.71,28.66,28.67,27052.0
2017-09-20 14:20:00,28.66,28.67,28.58,28.6,113192.0,28.66,28.67,28.58,28.6,113192.0
2017-09-20 14:25:00,28.61,28.64,28.58,28.61,118891.0,28.61,28.64,28.58,28.61,118891.0
2017-09-20 14:30:00,28.61,28.63,28.6,28.63,19077.0,28.61,28.63,28.6,28.63,19077.0
2017-09-20 14:35:00,28.62,28.63,28.59,28.61,20032.0,28.62,28.63,28.59,28.61,20032.0
2017-09-20 14:40:00,28.61,28.65,28.6,28.62,65119.0,28.61,28.65,28.6,28.62,65119.0
2017-09-20 14:45:00,28.63,28.69,28.62,28.68,33999.0,28.63,28.69,28.62,28.68,33999.0
2017-09-20 14:50:00,28.67,28.71,28.67,28.69,22339.0,28.67,28.71,28.67,28.69,22339.0
2017-09-20 14:55:00,28.7,28.72,28.69,28.7,33699.0,28.7,28.72,28.69,28.7,33699.0
2017-09-20 15:00:00,28.7,28.71,28.69,28.7,16862.0,28.7,28.71,28.69,28.7,16862.0
2017-09-20 15:05:00,28.7,28.71,28.68,28.69,36388.0,28.7,28.71,28.68,28.69,36388.0
2017-09-20 15:10:00,28.69,28.72,28.68,28.71,42023.0,28.69,28.72,28.68,28.71,42023.0
2017-09-20 15:15:00,28.71,28.75,28.71,28.74,50959.0,28.71,28.75,28.71,28.74,50959.0
2017-09-20 15:20:00,28.73,28.74,28.72,28.74,29324.0,28.73,28.74,28.72,28.74,29324.0
2017-09-20 15:25:00,28.74,28.75,28.73,28.74,34808.0,28.74,28.75,28.73,28.74,34808.0
2017-09-20 15:30:00,28.74,28.8,28.73,28.79,259632.0,28.74,28.8,28.73,28.79,259632.0
2017-09-20 15:35:00,28.79,28.79,28.78,28.79,31407.0,28.79,28.79,28.78,28.79,31407.0
2017-09-20 15:40:00,28.79,28.79,28.78,28.79,66441.0,28.79,28.79,28.78,28.79,66441.0
2017-09-20 15:45:00,28.79,28.81,28.78,28.81,109133.0,28.79,28.81,28.78,28.81,109133.0
2017-09-20 15:50:00,28.81,28.85,28.81,28.85,190797.0,28.81,28.85,28.81,28.85,190797.0
2017-09-20 15:55:00,28.84,28.85,28.83,28.84,187084.0,28.84,28.85,28.83,28.84,187084.0
2017-09-21 09:30:00,28.76,28.82,28.75,28.77,40679.0,28.76,28.82,28.75,28.77,40679.0
2017-09-21 09:35:00,28.77,28.77,28.68,28.68,34431.0,28.77,28.77,28.68,28.68,34431.0
2017-09-21 09:40:00,28.69,28.72,28.64,28.64,28298.0,28.69,28.72,28.64,28.64,28298.0
2017-09-21 09:45:00,28.64,28.68,28.58,28.59,37827.0,28.64,28.68,28.58,28.59,37827.0
2017-09-21 09:50:00,28.59,28.61,28.53,28.54,63231.0,28.59,28.61,28.53,28.54,63231.0
2017-09-21 09:55:00,28.54,28.58,28.51,28.55,62976.0,28.54,28.58,28.51,28.55,62976.0
2017-09-21 10:00:00,28.55,28.63,28.55,28.6,43775.0,28.55,28.63,28.55,28.6,43775.0
2017-09-21 10:05:00,28.61,28.65,28.6,28.64,237101.0,28.61,28.65,28.6,28.64,237101.0
2017-09-21 10:10:00,28.65,28.65,28.61,28.64,20778.0,28.65,28.65,28.61,28.64,20778.0
2017-09-21 10:15:00,28.64,28.64,28.59,28.61,21642.0,28.64,28.64,28.59,28.61,21642.0
2017-09-21 10:20:00,28.62,28.67,28.6,28.65,85548.0,28.62,28.67,28.6,28.65,85548.0
2017-09-21 10:25:00,28.65,28.71,28.63,28.71,112238.0,28.65,28.71,28.63,28.71,112238.0
2017-09-21 10:30:00,28.71,28.78,28.7,28.78,69772.0,28.71,28.78,28.7,28.78,69772.0
2017-09-21 10:35:00,28.78,28.79,28.75,28.77,80142.0,28.78,28.79,28.75,28.77,80142.0
2017-09-21 10:40:00,28.77,28.77,28.75,28.76,39419.0,28.77,28.77,28.75,28.76,39419.0
2017-09-21 10:45:00,28.77,28.82,28.76,28.81,71425.0,28.77,28.82,28.76,28.81,71425.0
2017-09-21 10:50:00,28.82,28.84,28.81,28.82,29391.0,28.82,28.84,28.81,28.82,29391.0
2017-09-21 10:55:00,28.81,28.83,28.8,28.83,39542.0,28.81,28.83,28.8,28.83,39542.0
2017-09-21 11:00:00,28.83,28.84,28.81,28.82,93126.0,28.83,28.84,28.81,28.82,93126.0
2017-09-21 11:05:00,28.82,28.83,28.81,28.83,32137.0,28.82,28.83,28.81,28.83,32137.0
2017-09-21 11:10:00,28.83,28.86,28.82,28.85,221750.0,28.83,28.86,28.82,28.85,221750.0
2017-09-21 11:15:00,28.84,28.87,28.81,28.85,62375.0,28.84,28.87,28.81,28.85,62375.0
2017-09-21 11:20:00,28.85,28.87,28.84,28.86,32318.0,28.85,28.87,28.84,28.86,32318.0
2017-09-21 11:25:00,28.87,28.89,28.85,28.85,43420.0,28.87,28.89,28.85,28.85,43420.0
2017-09-21 11:30:00,28.85,28.86,28.83,28.83,16384.0,28.85,28.86,28.83,28.83,16384.0
2017-09-21 11:35:00,28.83,28.84,28.82,28.84,13570.0,28.83,28.84,28.82,28.84,13570.0
2017-09-21 11:40:00,28.84,28.84,28.81,28.81,18534.0,28.84,28.84,28.81,28.81,18534.0
2017-09-21 11:45:00,28.81,28.82,28.8,28.82,25246.0,28.81,28.82,28.8,28.82,25246.0
2017-09-21 11:50:00,28.82,28.84,28.82,28.83,36438.0,28.82,28.84,28.82,28.83,36438.0
2017-09-21 11:55:00,28.83,28.84,28.82,28.84,11426.0,28.83,28.84,28.82,28.84,11426.0
2017-09-21 12:00:00,28.84,28.84,28.81,28.81,45645.0,28.84,28.84,28.81,28.81,45645.0
2017-09-21 12:05:00,28.82,28.82,28.79,28.8,32499.0,28.82,28.82,28.79,28.8,32499.0
2017-09-21 12:10:00,28.8,28.83,28.8,28.83,16297.0,28.8,28.83,28.8,28.83,16297.0
2017-09-21 12:15:00,28.83,28.83,28.8,28.82,17342.0,28.83,28.83,28.8,28.82,17342.0
2017-09-21 12:20:00,28.82,28.83,28.81,28.82,7639.0,28.82,28.83,28.81,28.82,7639.0
2017-09-21 12:25:00,28.82,28.84,28.82,28.82,13100.0,28.82,28.84,28.82,28.82,13100.0
2017-09-21 12:30:00,28.82,28.82,28.8,28.8,8855.0,28.82,28.82,28.8,28.8,8855.0
2017-09-21 12:35:00,28.8,28.82,28.8,28.81,6000.0,28.8,28.82,28.8,28.81,6000.0
2017-09-21 12:40:00,28.81,28.82,28.8,28.8,9823.0,28.81,28.82,28.8,28.8,9823.0
2017-09-21 12:45:00,28.8,28.82,28.8,28.82,5550.0,28.8,28.82,28.8,28.82,5550.0
2017-09-21 12:50:00,28.82,28.83,28.81,28.82,7749.0,28.82,28.83,28.81,28.82,7749.0
2017-09-21 12:55:00,28.81,28.82,28.81,28.82,7204.0,28.81,28.82,28.81,28.82,7204.0
2017-09-21 13:00:00,28.81,28.82,28.8,28.81,141545.0,28.81,28.82,28.8,28.81,141545.0
2017-09-21 13:05:00,28.8,28.82,28.79,28.8,72734.0,28.8,28.82,28.79,28.8,72734.0
2017-09-21 13:10:00,28.8,28.81,28.78,28.8,98635.0,28.8,28.81,28.78,28.8,98635.0
2017-09-21 13:15:00,28.8,28.8,28.78,28.79,13178.0,28.8,28.8,28.78,28.79,13178.0
2017-09-21 13:20:00,28.79,28.79,28.76,28.77,18361.0,28.79,28.79,28.76,28.77,18361.0
2017-09-21 13:25:00,28.77,28.77,28.75,28.75,12049.0,28.77,28.77,28.75,28.75,12049.0
2017-09-21 13:30:00,28.76,28.76,28.75,28.75,9925.0,28.76,28.76,28.75,28.75,9925.0
2017-09-21 13:35:00,28.76,28.76,28.75,28.75,9254.0,28.76,28.76,28.75,28.75,9254.0
2017-09-21 13:40:00,28.75,28.77,28.7,28.71,136617.0,28.75,28.77,28.7,28.71,136617.0
2017-09-21 13:45:00,28.7,28.71,28.66,28.68,41735.0,28.7,28.71,28.66,28.68,41735.0
2017-09-21 13:50:00,28.68,28.71,28.67,28.71,15280.0,28.68,28.71,28.67,28.71,15280.0
2017-09-21 13:55:00,28.71,28.72,28.7,28.71,20140.0,28.71,28.72,28.7,28.71,20140.0
2017-09-21 14:00:00,28.71,28.71,28.67,28.68,104841.0,28.71,28.71,28.67,28.68,104841.0
2017-09-21 14:05:00,28.68,28.71,28.67,28.7,41861.0,28.68,28.71,28.67,28.7,41861.0
2017-09-21 14:10:00,28.7,28.71,28.69,28.71,19579.0,28.7,28.71,28.69,28.71,19579.0
2017-09-21 14:15:00,28.71,28.71,28.69,28.7,65332.0,28.71,28.71,28.69,28.7,65332.0
2017-09-21 14:20:00,28.69,28.7,28.67,28.68,56451.0,28.69,28.7,28.67,28.68,56451.0
2017-09-21 14:25:00,28.68,28.7,28.68,28.7,19569.0,28.68,28.7,28.68,28.7,19569.0
2017-09-21 14:30:00,28.7,28.7,28.68,28.69,46469.0,28.7,28.7,28.68,28.69,46469.0
2017-09-21 14:35:00,28.69,28.72,28.68,28.71,53687.0,28.69,28.72,28.68,28.71,53687.0
2017-09-21 14:40:00,28.7,28.71,28.69,28.7,20248.0,28.7,28.71,28.69,28.7,20248.0
2017-09-21 14:45:00,28.7,28.72,28.69,28.71,72872.0,28.7,28.72,28.69,28.71,72872.0
2017-09-21 14:50:00,28.71,28.73,28.7,28.71,32699.0,28.71,28.73,28.7,28.71,32699.0
2017-09-21 14:55:00,28.71,28.73,28.7,28.72,38270.0,28.71,28.73,28.7,28.72,38270.0
2017-09-21 15:00:00,28.73,28.75,28.72,28.74,44824.0,28.73,28.75,28.72,28.74,44824.0
2017-09-21 15:05:00,28.74,28.75,28.73,28.74,22240.0,28.74,28.75,28.73,28.74,22240.0
2017-09-21 15:10:00,28.75,28.76,28.74,28.75,54124.0,28.75,28.76,28.74,28.75,54124.0
2017-09-21 15:15:00,28.74,28.76,28.74,28.76,39629.0,28.74,28.76,28.74,28.76,39629.0
2017-09-21 15:20:00,28.76,28.79,28.76,28.78,70807.0,28.76,28.79,28.76,28.78,70807.0
2017-09-21 15:25:00,28.78,28.81,28.77,28.81,162593.0,28.78,28.81,28.77,28.81,162593.0
2017-09-21 15:30:00,28.81,28.81,28.79,28.8,90104.0,28.81,28.81,28.79,28.8,90104.0
2017-09-21 15:35:00,28.8,28.8,28.79,28.79,31140.0,28.8,28.8,28.79,28.79,31140.0
2017-09-21 15:40:00,28.8,28.82,28.79,28.8,206848.0,28.8,28.82,28.79,28.8,206848.0
2017-09-21 15:45:00,28.8,28.82,28.77,28.79,198430.0,28.8,28.82,28.77,28.79,198430.0
2017-09-21 15:50:00,28.8,28.8,28.79,28.8,90125.0,28.8,28.8,28.79,28.8,90125.0
2017-09-21 15:55:00,28.8,28.8,28.74,28.77,535773.0,28.8,28.8,28.74,28.77,535773.0
2017-09-22 09:30:00,28.71,28.84,28.71,28.76,45748.0,28.71,28.84,28.71,28.76,45748.0
2017-09-22 09:35:00,28.76,28.78,28.73,28.73,39857.0,28.76,28.78,28.73,28.73,39857.0
2017-09-22 09:40:00,28.73,28.79,28.73,28.78,17392.0,28.73,28.79,28.73,28.78,17392.0
2017-09-22 09:45:00,28.77,28.78,28.69,28.7,24299.0,28.77,28.78,28.69,28.7,24299.0
2017-09-22 09:50:00,28.71,28.74,28.67,28.74,53672.0,28.71,28.74,28.67,28.74,53672.0
2017-09-22 09:55:00,28.73,28.76,28.73,28.74,64544.0,28.73,28.76,28.73,28.74,64544.0
2017-09-22 10:00:00,28.75,28.78,28.68,28.69,71459.0,28.75,28.78,28.68,28.69,71459.0
2017-09-22 10:05:00,28.69,28.69,28.66,28.66,17682.0,28.69,28.69,28.66,28.66,17682.0
2017-09-22 10:10:00,28.66,28.67,28.63,28.63,19055.0,28.66,28.67,28.63,28.63,19055.0
2017-09-22 10:15:00,28.64,28.65,28.61,28.62,35619.0,28.64,28.65,28.61,28.62,35619.0
2017-09-22 10:20:00,28.63,28.63,28.59,28.6,19422.0,28.63,28.63,28.59,28.6,19422.0
2017-09-22 10:25:00,28.6,28.61,28.57,28.58,19671.0,28.6,28.61,28.57,28.58,19671.0
2017-09-22 10:30:00,28.58,28.59,28.57,28.58,18195.0,28.58,28.59,28.57,28.58,18195.0
2017-09-22 10:35:00,28.58,28.61,28.58,28.58,25712.0,28.58,28.61,28.58,28.58,25712.0
2017-09-22 10:40:00,28.58,28.6,28.57,28.57,20112.0,28.58,28.6,28.57,28.57,20112.0
2017-09-22 10:45:00,28.57,28.57,28.54,28.54,13155.0,28.57,28.57,28.54,28.54,13155.0
2017-09-22 10:50:00,28.54,28.55,28.52,28.52,29032.0,28.54,28.55,28.52,28.52,29032.0
2017-09-22 10:55:00,28.52,28.54,28.51,28.53,25786.0,28.52,28.54,28.51,28.53,25786.0
2017-09-22 11:00:00,28.53,28.56,28.52,28.55,23006.0,28.53,28.56,28.52,28.55,23006.0
2017-09-22 11:05:00,28.55,28.59,28.55,28.58,36413.0,28.55,28.59,28.55,28.58,36413.0
2017-09-22 11:10:00,28.58,28.61,28.57,28.61,136568.0,28.58,28.61,28.57,28.61,136568.0
2017-09-22 11:15:00,28.61,28.62,28.59,28.61,39113.0,28.61,28.62,28.59,28.61,39113.0
2017-09-22 11:20:00,28.61,28.63,28.59,28.62,48827.0,28.61,28.63,28.59,28.62,48827.0
2017-09-22 11:25:00,28.61,28.65,28.6,28.62,42051.0,28.61,28.65,28.6,28.62,42051.0
2017-09-22 11:30:00,28.62,28.64,28.6,28.62,48472.0,28.62,28.64,28.6,28.62,48472.0
2017-09-22 11:35:00,28.63,28.66,28.62,28.66,23216.0,28.63,28.66,28.62,28.66,23216.0
2017-09-22 11:40:00,28.66,28.7,28.65,28.7,33763.0,28.66,28.7,28.65,28.7,33763.0
2017-09-22 11:45:00,28.7,28.7,28.66,28.66,8698.0,28.7,28.7,28.66,28.66,8698.0
2017-09-22 11:50:00,28.66,28.68,28.64,28.68,49832.0,28.66,28.68,28.64,28.68,49832.0
2017-09-22 11:55:00,28.68,28.71,28.67,28.7,22065.0,28.68,28.71,28.67,28.7,22065.0
2017-09-22 12:00:00,28.69,28.7,28.68,28.69,11199.0,28.69,28.7,28.68,28.69,11199.0
2017-09-22 12:05:00,28.69,28.7,28.67,28.7,22207.0,28.69,28.7,28.67,28.7,22207.0
2017-09-22 12:10:00,28.7,28.7,28.69,28.69,3416.0,28.7,28.7,28.69,28.69,3416.0
2017-09-22 12:15:00,28.7,28.7,28.66,28.67,11112.0,28.7,28.7,28.66,28.67,11112.0
2017-09-22 12:20:00,28.67,28.69,28.66,28.68,13461.0,28.67,28.69,28.66,28.68,13461.0
2017-09-22 12:25:00,28.68,28.71,28.68,28.7,11588.0,28.68,28.71,28.68,28.7,11588.0
2017-09-22 12:30:00,28.7,28.71,28.68,28.71,18327.0,28.7,28.71,28.68,28.71,18327.0
2017-09-22 12:35:00,28.71,28.71,28.69,28.7,71443.0,28.71,28.71,28.69,28.7,71443.0
2017-09-22 12:40:00,28.7,28.72,28.7,28.72,11946.0,28.7,28.72,28.7,28.72,11946.0
2017-09-22 12:45:00,28.71,28.74,28.71,28.73,17321.0,28.71,28.74,28.71,28.73,17321.0
2017-09-22 12:50:00,28.74,28.75,28.72,28.72,40329.0,28.74,28.75,28.72,28.72,40329.0
2017-09-22 12:55:00,28.72,28.73,28.7,28.7,18422.0,28.72,28.73,28.7,28.7,18422.0
2017-09-22 13:00:00,28.7,28.73,28.7,28.72,17101.0,28.7,28.73,28.7,28.72,17101.0
2017-09-22 13:05:00,28.72,28.73,28.72,28.73,2039.0,28.72,28.73,28.72,28.73,2039.0
2017-09-22 13:10:00,28.73,28.73,28.7,28.71,15268.0,28.73,28.73,28.7,28.71,15268.0
2017-09-22 13:15:00,28.71,28.73,28.71,28.71,11827.0,28.71,28.73,28.71,28.71,11827.0
2017-09-22 13:20:00,28.71,28.72,28.71,28.71,6200.0,28.71,28.72,28.71,28.71,6200.0
2017-09-22 13:25:00,28.71,28.72,28.7,28.71,30290.0,28.71,28.72,28.7,28.71,30290.0
2017-09-22 13:30:00,28.71,28.73,28.71,28.73,8086.0,28.71,28.73,28.71,28.73,8086.0
2017-09-22 13:35:00,28.72,28.75,28.72,28.73,38592.0,28.72,28.75,28.72,28.73,38592.0
2017-09-22 13:40:00,28.73,28.73,28.72,28.72,2320.0,28.73,28.73,28.72,28.72,2320.0
2017-09-22 13:45:00,28.72,28.73,28.72,28.72,3168.0,28.72,28.73,28.72,28.72,3168.0
2017-09-22 13:50:00,28.72,28.77,28.72,28.76,31595.0,28.72,28.77,28.72,28.76,31595.0
2017-09-22 13:55:00,28.76,28.79,28.75,28.79,22663.0,28.76,28.79,28.75,28.79,22663.0
2017-09-22 14:00:00,28.78,28.78,28.76,28.77,24351.0,28.78,28.78,28.76,28.77,24351.0
2017-09-22 14:05:00,28.77,28.77,28.76,28.76,7429.0,28.77,28.77,28.76,28.76,7429.0
2017-09-22 14:10:00,28.76,28.77,28.75,28.76,13000.0,28.76,28.77,28.75,28.76,13000.0
2017-09-22 14:15:00,28.76,28.78,28.75,28.78,20866.0,28.76,28.78,28.75,28.78,20866.0
2017-09-22 14:20:00,28.77,28.79,28.77,28.77,18030.0,28.77,28.79,28.77,28.77,18030.0
2017-09-22 14:25:00,28.77,28.78,28.75,28.76,19404.0,28.77,28.78,28.75,28.76,19404.0
2017-09-22 14:30:00,28.77,28.77,28.76,28.76,17207.0,28.77,28.77,28.76,28.76,17207.0
2017-09-22 14:35:00,28.76,28.79,28.76,28.77,30765.0,28.76,28.79,28.76,28.77,30765.0
2017-09-22 14:40:00,28.78,28.79,28.77,28.77,21896.0,28.78,28.79,28.77,28.77,21896.0
2017-09-22 14:45:00,28.78,28.78,28.75,28.77,40284.0,28.78,28.78,28.75,28.77,40284.0
2017-09-22 14:50:00,28.76,28.76,28.75,28.75,20177.0,28.76,28.76,28.75,28.75,20177.0
2017-09-22 14:55:00,28.75,28.76,28.75,28.76,19240.0,28.75,28.76,28.75,28.76,19240.0
2017-09-22 15:00:00,28.76,28.77,28.76,28.76,7732.0,28.76,28.77,28.76,28.76,7732.0
2017-09-22 15:05:00,28.76,28.77,28.76,28.76,29980.0,28.76,28.77,28.76,28.76,29980.0
2017-09-22 15:10:00,28.76,28.77,28.76,28.76,24070.0,28.76,28.77,28.76,28.76,24070.0
2017-09-22 15:15:00,28.76,28.8,28.75,28.79,47773.0,28.76,28.8,28.75,28.79,47773.0
2017-09-22 15:20:00,28.79,28.79,28.77,28.78,27251.0,28.79,28.79,28.77,28.78,27251.0
2017-09-22 15:25:00,28.78,28.79,28.77,28.79,24352.0,28.78,28.79,28.77,28.79,24352.0
2017-09-22 15:30:00,28.78,28.8,28.78,28.78,36798.0,28.78,28.8,28.78,28.78,36798.0
2017-09-22 15:35:00,28.78,28.82,28.77,28.82,67227.0,28.78,28.82,28.77,28.82,67227.0
2017-09-22 15:40:00,28.82,28.85,28.81,28.83,88014.0,28.82,28.85,28.81,28.83,88014.0
2017-09-22 15:45:00,28.84,28.86,28.83,28.85,59350.0,28.84,28.86,28.83,28.85,59350.0
2017-09-22 15:50:00,28.86,28.86,28.85,28.85,39049.0,28.86,28.86,28.85,28.85,39049.0
2017-09-22 15:55:00,28.86,28.87,28.84,28.84,304318.0,28.86,28.87,28.84,28.84,304318.0
2017-09-25 09:30:00,28.86,29.04,28.86,28.97,175607.0,28.86,29.04,28.86,28.97,175607.0
2017-09-25 09:35:00,28.97,28.98,28.87,28.97,107651.0,28.97,28.98,28.87,28.97,107651.0
2017-09-25 09:40:00,28.97,29.02,28.92,28.93,122675.0,28.97,29.02,28.92,28.93,122675.0
2017-09-25 09:45:00,28.93,28.93,28.86,28.87,39384.0,28.93,28.93,28.86,28.87,39384.0
2017-09-25 09:50:00,28.87,28.91,28.84,28.91,53965.0,28.87,28.91,28.84,28.91,53965.0
2017-09-25 09:55:00,28.91,28.94,28.88,28.88,65427.0,28.91,28.94,28.88,28.88,65427.0
2017-09-25 10:00:00,28.89,28.91,28.87,28.91,40729.0,28.89,28.91,28.87,28.91,40729.0
2017-09-25 10:05:00,28.91,28.95,28.9,28.94,42020.0,28.91,28.95,28.9,28.94,42020.0
2017-09-25 10:10:00,28.94,28.96,28.93,28.95,69739.0,28.94,28.96,28.93,28.95,69739.0
2017-09-25 10:15:00,28.94,28.96,28.92,28.93,59508.0,28.94,28.96,28.92,28.93,59508.0
2017-09-25 10:20:00,28.93,28.95,28.9,28.94,52328.0,28.93,28.95,28.9,28.94,52328.0
2017-09-25 10:25:00,28.94,28.97,28.92,28.92,95057.0,28.94,28.97,28.92,28.92,95057.0
2017-09-25 10:30:00,28.93,28.95,28.92,28.93,40136.0,28.93,28.95,28.92,28.93,40136.0
2017-09-25 10:35:00,28.93,28.93,28.87,28.9,37684.0,28.93,28.93,28.87,28.9,37684.0
2017-09-25 10:40:00,28.89,28.9,28.87,28.9,23237.0,28.89,28.9,28.87,28.9,23237.0
2017-09-25 10:45:00,28.9,28.9,28.86,28.88,25582.0,28.9,28.9,28.86,28.88,25582.0
2017-09-25 10:50:00,28.88,28.88,28.83,28.85,34715.0,28.88,28.88,28.83,28.85,34715.0
2017-09-25 10:55:00,28.85,28.87,28.81,28.83,33043.0,28.85,28.87,28.81,28.83,33043.0
2017-09-25 11:00:00,28.83,28.84,28.75,28.77,39311.0,28.83,28.84,28.75,28.77,39311.0
2017-09-25 11:05:00,28.77,28.79,28.76,28.77,24794.0,28.77,28.79,28.76,28.77,24794.0
2017-09-25 11:10:00,28.77,28.8,28.76,28.77,36967.0,28.77,28.8,28.76,28.77,36967.0
2017-09-25 11:15:00,28.78,28.79,28.76,28.77,23327.0,28.78,28.79,28.76,28.77,23327.0
2017-09-25 11:20:00,28.77,28.8,28.75,28.8,33905.0,28.77,28.8,28.75,28.8,33905.0
2017-09-25 11:25:00,28.8,28.83,28.79,28.8,26958.0,28.8,28.83,28.79,28.8,26958.0
2017-09-25 11:30:00,28.81,28.81,28.78,28.79,23283.0,28.81,28.81,28.78,28.79,23283.0
2017-09-25 11:35:00,28.79,28.79,28.75,28.76,38381.0,28.79,28.79,28.75,28.76,38381.0
2017-09-25 11:40:00,28.76,28.78,28.7,28.71,68967.0,28.76,28.78,28.7,28.71,68967.0
2017-09-25 11:45:00,28.71,28.73,28.7,28.7,69662.0,28.71,28.73,28.7,28.7,69662.0
2017-09-25 11:50:00,28.7,28.7,28.66,28.7,103654.0,28.7,28.7,28.66,28.7,103654.0
2017-09-25 11:55:00,28.7,28.7,28.65,28.65,43226.0,28.7,28.7,28.65,28.65,43226.0
2017-09-25 12:00:00,28.66,28.67,28.62,28.62,33305.0,28.66,28.67,28.62,28.62,33305.0
2017-09-25 12:05:00,28.62,28.66,28.62,28.64,25897.0,28.62,28.66,28.62,28.64,25897.0
2017-09-25 12:10:00,28.64,28.66,28.61,28.62,24053.0,28.64,28.66,28.61,28.62,24053.0
2017-09-25 12:15:00,28.62,28.62,28.59,28.61,29780.0,28.62,28.62,28.59,28.61,29780.0
2017-09-25 12:20:00,28.61,28.64,28.6,28.62,46572.0,28.61,28.64,28.6,28.62,46572.0
2017-09-25 12:25:00,28.62,28.64,28.6,28.64,34258.0,28.62,28.64,28.6,28.64,34258.0
2017-09-25 12:30:00,28.64,28.65,28.6,28.62,126769.0,28.64,28.65,28.6,28.62,126769.0
2017-09-25 12:35:00,28.62,28.64,28.6,28.64,28115.0,28.62,28.64,28.6,28.64,28115.0
2017-09-25 12:40:00,28.64,28.68,28.63,28.66,31719.0,28.64,28.68,28.63,28.66,31719.0
2017-09-25 12:45:00,28.66,28.66,28.63,28.64,16858.0,28.66,28.66,28.63,28.64,16858.0
2017-09-25 12:50:00,28.64,28.65,28.63,28.65,19663.0,28.64,28.65,28.63,28.65,19663.0
2017-09-25 12:55:00,28.65,28.65,28.63,28.64,18320.0,28.65,28.65,28.63,28.64,18320.0
2017-09-25 13:00:00,28.63,28.66,28.62,28.66,17759.0,28.63,28.66,28.62,28.66,17759.0
2017-09-25 13:05:00,28.66,28.67,28.64,28.64,18260.0,28.66,28.67,28.64,28.64,18260.0
2017-09-25 13:10:00,28.65,28.69,28.64,28.68,21018.0,28.65,28.69,28.64,28.68,21018.0
2017-09-25 13:15:00,28.68,28.69,28.68,28.69,8702.0,28.68,28.69,28.68,28.69,8702.0
2017-09-25 13:20:00,28.69,28.69,28.68,28.69,7876.0,28.69,28.69,28.68,28.69,7876.0
2017-09-25 13:25:00,28.69,28.69,28.66,28.67,16927.0,28.69,28.69,28.66,28.67,16927.0
2017-09-25 13:30:00,28.67,28.69,28.66,28.69,21583.0,28.67,28.69,28.66,28.69,21583.0
2017-09-25 13:35:00,28.69,28.74,28.68,28.73,31224.0,28.69,28.74,28.68,28.73,31224.0
2017-09-25 13:40:00,28.73,28.73,28.7,28.71,18059.0,28.73,28.73,28.7,28.71,18059.0
2017-09-25 13:45:00,28.71,28.71,28.7,28.7,8547.0,28.71,28.71,28.7,28.7,8547.0
2017-09-25 13:50:00,28.7,28.71,28.7,28.7,8980.0,28.7,28.71,28.7,28.7,8980.0
2017-09-25 13:55:00,28.7,28.71,28.67,28.69,30567.0,28.7,28.71,28.67,28.69,30567.0
2017-09-25 14:00:00,28.69,28.71,28.67,28.69,23614.0,28.69,28.71,28.67,28.69,23614.0
2017-09-25 14:05:00,28.69,28.69,28.66,28.68,19131.0,28.69,28.69,28.66,28.68,19131.0
2017-09-25 14:10:00,28.68,28.68,28.66,28.66,18796.0,28.68,28.68,28.66,28.66,18796.0
2017-09-25 14:15:00,28.67,28.68,28.66,28.67,24778.0,28.67,28.68,28.66,28.67,24778.0
2017-09-25 14:20:00,28.67,28.67,28.65,28.67,33108.0,28.67,28.67,28.65,28.67,33108.0
2017-09-25 14:25:00,28.67,28.68,28.65,28.68,29463.0,28.67,28.68,28.65,28.68,29463.0
2017-09-25 14:30:00,28.68,28.71,28.67,28.71,22775.0,28.68,28.71,28.67,28.71,22775.0
2017-09-25 14:35:00,28.71,28.71,28.69,28.71,16893.0,28.71,28.71,28.69,28.71,16893.0
2017-09-25 14:40:00,28.71,28.72,28.7,28.71,20157.0,28.71,28.72,28.7,28.71,20157.0
2017-09-25 14:45:00,28.71,28.72,28.7,28.72,17769.0,28.71,28.72,28.7,28.72,17769.0
2017-09-25 14:50:00,28.71,28.72,28.71,28.72,9178.0,28.71,28.72,28.71,28.72,9178.0
2017-09-25 14:55:00,28.71,28.72,28.71,28.72,9600.0,28.71,28.72,28.71,28.72,9600.0
2017-09-25 15:00:00,28.72,28.73,28.71,28.73,23087.0,28.72,28.73,28.71,28.73,23087.0
2017-09-25 15:05:00,28.73,28.74,28.72,28.74,28942.0,28.73,28.74,28.72,28.74,28942.0
2017-09-25 15:10:00,28.74,28.74,28.73,28.74,21499.0,28.74,28.74,28.73,28.74,21499.0
2017-09-25 15:15:00,28.74,28.74,28.72,28.72,25209.0,28.74,28.74,28.72,28.72,25209.0
2017-09-25 15:20:00,28.73,28.73,28.71,28.71,53918.0,28.73,28.73,28.71,28.71,53918.0
2017-09-25 15:25:00,28.71,28.73,28.71,28.73,30053.0,28.71,28.73,28.71,28.73,30053.0
2017-09-25 15:30:00,28.72,28.73,28.68,28.69,35821.0,28.72,28.73,28.68,28.69,35821.0
2017-09-25 15:35:00,28.69,28.69,28.68,28.69,27901.0,28.69,28.69,28.68,28.69,27901.0
2017-09-25 15:40:00,28.68,28.7,28.67,28.7,89706.0,28.68,28.7,28.67,28.7,89706.0
2017-09-25 15:45:00,28.7,28.74,28.69,28.73,80528.0,28.7,28.74,28.69,28.73,80528.0
2017-09-25 15:50:00,28.72,28.74,28.72,28.74,70983.0,28.72,28.74,28.72,28.74,70983.0
2017-09-25 15:55:00,28.74,28.75,28.73,28.75,210454.0,28.74,28.75,28.73,28.75,210454.0
2017-09-26 09:30:00,28.78,28.9,28.78,28.78,31183.0,28.78,28.9,28.78,28.78,31183.0
2017-09-26 09:35:00,28.79,28.79,28.69,28.72,40937.0,28.79,28.79,28.69,28.72,40937.0
2017-09-26 09:40:00,28.73,28.78,28.73,28.78,22524.0,28.73,28.78,28.73,28.78,22524.0
2017-09-26 09:45:00,28.78,28.84,28.78,28.82,37205.0,28.78,28.84,28.78,28.82,37205.0
2017-09-26 09:50:00,28.81,28.82,28.77,28.79,13506.0,28.81,28.82,28.77,28.79,13506.0
2017-09-26 09:55:00,28.8,28.8,28.78,28.8,42981.0,28.8,28.8,28.78,28.8,42981.0
2017-09-26 10:00:00,28.81,28.81,28.77,28.78,18926.0,28.81,28.81,28.77,28.78,18926.0
2017-09-26 10:05:00,28.78,28.8,28.76,28.76,27315.0,28.78,28.8,28.76,28.76,27315.0
2017-09-26 10:10:00,28.76,28.78,28.76,28.77,9366.0,28.76,28.78,28.76,28.77,9366.0
2017-09-26 10:15:00,28.77,28.77,28.74,28.75,10891.0,28.77,28.77,28.74,28.75,10891.0
2017-09-26 10:20:00,28.75,28.75,28.72,28.73,20762.0,28.75,28.75,28.72,28.73,20762.0
2017-09-26 10:25:00,28.74,28.76,28.74,28.75,11321.0,28.74,28.76,28.74,28.75,11321.0
2017-09-26 10:30:00,28.76,28.77,28.72,28.76,18746.0,28.76,28.77,28.72,28.76,18746.0
2017-09-26 10:35:00,28.76,28.78,28.74,28.78,22440.0,28.76,28.78,28.74,28.78,22440.0
2017-09-26 10:40:00,28.78,28.78,28.76,28.77,9520.0,28.78,28.78,28.76,28.77,9520.0
2017-09-26 10:45:00,28.77,28.77,28.71,28.72,32839.0,28.77,28.77,28.71,28.72,32839.0
2017-09-26 10:50:00,28.72,28.75,28.71,28.75,12658.0,28.72,28.75,28.71,28.75,12658.0
2017-09-26 10:55:00,28.74,28.75,28.7,28.72,29609.0,28.74,28.75,28.7,28.72,29609.0
2017-09-26 11:00:00,28.72,28.72,28.68,28.7,41126.0,28.72,28.72,28.68,28.7,41126.0
2017-09-26 11:05:00,28.7,28.71,28.68,28.7,13885.0,28.7,28.71,28.68,28.7,13885.0
2017-09-26 11:10:00,28.7,28.74,28.69,28.69,57045.0,28.7,28.74,28.69,28.69,57045.0
2017-09-26 11:15:00,28.7,28.73,28.69,28.7,19132.0,28.7,28.73,28.69,28.7,19132.0
2017-09-26 11:20:00,28.71,28.74,28.7,28.71,27789.0,28.71,28.74,28.7,28.71,27789.0
2017-09-26 11:25:00,28.7,28.71,28.66,28.7,32625.0,28.7,28.71,28.66,28.7,32625.0
2017-09-26 11:30:00,28.69,28.74,28.68,28.71,43931.0,28.69,28.74,28.68,28.71,43931.0
2017-09-26 11:35:00,28.71,28.72,28.69,28.71,10104.0,28.71,28.72,28.69,28.71,10104.0
2017-09-26 11:40:00,28.71,28.72,28.69,28.71,23763.0,28.71,28.72,28.69,28.71,23763.0
2017-09-26 11:45:00,28.7,28.72,28.7,28.71,17241.0,28.7,28.72,28.7,28.71,17241.0
2017-09-26 11:50:00,28.71,28.71,28.68,28.7,12627.0,28.71,28.71,28.68,28.7,12627.0
2017-09-26 11:55:00,28.7,28.74,28.69,28.74,13494.0,28.7,28.74,28.69,28.74,13494.0
2017-09-26 12:00:00,28.74,28.76,28.74,28.74,13055.0,28.74,28.76,28.74,28.74,13055.0
2017-09-26 12:05:00,28.74,28.75,28.73,28.74,12409.0,28.74,28.75,28.73,28.74,12409.0
2017-09-26 12:10:00,28.74,28.74,28.73,28.74,2105.0,28.74,28.74,28.73,28.74,2105.0
2017-09-26 12:15:00,28.74,28.74,28.71,28.71,13692.0,28.74,28.74,28.71,28.71,13692.0
2017-09-26 12:20:00,28.71,28.72,28.7,28.71,8554.0,28.71,28.72,28.7,28.71,8554.0
2017-09-26 12:25:00,28.72,28.74,28.71,28.74,18076.0,28.72,28.74,28.71,28.74,18076.0
2017-09-26 12:30:00,28.74,28.75,28.73,28.73,9673.0,28.74,28.75,28.73,28.73,9673.0
2017-09-26 12:35:00,28.73,28.74,28.7,28.7,21558.0,28.73,28.74,28.7,28.7,21558.0
2017-09-26 12:40:00,28.71,28.71,28.68,28.69,9772.0,28.71,28.71,28.68,28.69,9772.0
2017-09-26 12:45:00,28.69,28.7,28.68,28.69,9858.0,28.69,28.7,28.68,28.69,9858.0
2017-09-26 12:50:00,28.7,28.71,28.69,28.71,8809.0,28.7,28.71,28.69,28.71,8809.0
2017-09-26 12:55:00,28.7,28.71,28.7,28.7,12704.0,28.7,28.71,28.7,28.7,12704.0
2017-09-26 13:00:00,28.71,28.71,28.68,28.7,34161.0,28.71,28.71,28.68,28.7,34161.0
2017-09-26 13:05:00,28.7,28.71,28.69,28.7,23249.0,28.7,28.71,28.69,28.7,23249.0
2017-09-26 13:10:00,28.7,28.72,28.69,28.71,10002.0,28.7,28.72,28.69,28.71,10002.0
2017-09-26 13:15:00,28.72,28.73,28.69,28.71,31277.0,28.72,28.73,28.69,28.71,31277.0
2017-09-26 13:20:00,28.71,28.71,28.68,28.71,8300.0,28.71,28.71,28.68,28.71,8300.0
2017-09-26 13:25:00,28.71,28.72,28.7,28.7,12653.0,28.71,28.72,28.7,28.7,12653.0
2017-09-26 13:30:00,28.7,28.71,28.69,28.7,9104.0,28.7,28.71,28.69,28.7,9104.0
2017-09-26 13:35:00,28.69,28.7,28.68,28.7,13604.0,28.69,28.7,28.68,28.7,13604.0
2017-09-26 13:40:00,28.69,28.71,28.69,28.7,11313.0,28.69,28.71,28.69,28.7,11313.0
2017-09-26 13:45:00,28.7,28.71,28.67,28.69,63039.0,28.7,28.71,28.67,28.69,63039.0
2017-09-26 13:50:00,28.69,28.7,28.68,28.7,8000.0,28.69,28.7,28.68,28.7,8000.0
2017-09-26 13:55:00,28.7,28.7,28.69,28.69,5758.0,28.7,28.7,28.69,28.69,5758.0
2017-09-26 14:00:00,28.7,28.71,28.69,28.69,14363.0,28.7,28.71,28.69,28.69,14363.0
2017-09-26 14:05:00,28.7,28.7,28.68,28.7,10749.0,28.7,28.7,28.68,28.7,10749.0
2017-09-26 14:10:00,28.69,28.7,28.67,28.68,15421.0,28.69,28.7,28.67,28.68,15421.0
2017-09-26 14:15:00,28.69,28.69,28.67,28.69,16846.0,28.69,28.69,28.67,28.69,16846.0
2017-09-26 14:20:00,28.69,28.7,28.68,28.7,14284.0,28.69,28.7,28.68,28.7,14284.0
2017-09-26 14:25:00,28.7,28.71,28.67,28.68,17585.0,28.7,28.71,28.67,28.68,17585.0
2017-09-26 14:30:00,28.68,28.68,28.66,28.66,15387.0,28.68,28.68,28.66,28.66,15387.0
2017-09-26 14:35:00,28.67,28.69,28.66,28.68,13378.0,28.67,28.69,28.66,28.68,13378.0
2017-09-26 14:40:00,28.68,28.68,28.65,28.66,18651.0,28.68,28.68,28.65,28.66,18651.0
2017-09-26 14:45:00,28.66,28.7,28.66,28.68,19091.0,28.66,28.7,28.66,28.68,19091.0
2017-09-26 14:50:00,28.69,28.7,28.68,28.69,8633.0,28.69,28.7,28.68,28.69,8633.0
2017-09-26 14:55:00,28.69,28.71,28.69,28.71,17508.0,28.69,28.71,28.69,28.71,17508.0
2017-09-26 15:00:00,28.71,28.72,28.7,28.71,29083.0,28.71,28.72,28.7,28.71,29083.0
2017-09-26 15:05:00,28.72,28.72,28.69,28.69,9712.0,28.72,28.72,28.69,28.69,9712.0
2017-09-26 15:10:00,28.7,28.7,28.68,28.69,22329.0,28.7,28.7,28.68,28.69,22329.0
2017-09-26 15:15:00,28.68,28.72,28.68,28.71,34894.0,28.68,28.72,28.68,28.71,34894.0
2017-09-26 15:20:00,28.71,28.72,28.7,28.71,10145.0,28.71,28.72,28.7,28.71,10145.0
2017-09-26 15:25:00,28.7,28.71,28.69,28.71,11360.0,28.7,28.71,28.69,28.71,11360.0
2017-09-26 15:30:00,28.7,28.71,28.68,28.71,44348.0,28.7,28.71,28.68,28.71,44348.0
2017-09-26 15:35:00,28.71,28.72,28.69,28.71,35166.0,28.71,28.72,28.69,28.71,35166.0
2017-09-26 15:40:00,28.71,28.72,28.69,28.69,80136.0,28.71,28.72,28.69,28.69,80136.0
2017-09-26 15:45:00,28.69,28.71,28.68,28.71,40111.0,28.69,28.71,28.68,28.71,40111.0
2017-09-26 15:50:00,28.71,28.71,28.68,28.69,74942.0,28.71,28.71,28.68,28.69,74942.0
2017-09-26 15:55:00,28.69,28.7,28.68,28.69,205308.0,28.69,28.7,28.68,28.69,205308.0
2017-09-27 09:30:00,28.72,28.78,28.68,28.73,123760.0,28.72,28.78,28.68,28.73,123760.0
2017-09-27 09:35:00,28.73,28.79,28.72,28.77,29987.0,28.73,28.79,28.72,28.77,29987.0
2017-09-27 09:40:00,28.77,28.85,28.77,28.82,30715.0,28.77,28.85,28.77,28.82,30715.0
2017-09-27 09:45:00,28.82,28.83,28.78,28.81,36005.0,28.82,28.83,28.78,28.81,36005.0
2017-09-27 09:50:00,28.81,28.83,28.75,28.75,52246.0,28.81,28.83,28.75,28.75,52246.0
2017-09-27 09:55:00,28.76,28.82,28.75,28.82,45966.0,28.76,28.82,28.75,28.82,45966.0
2017-09-27 10:00:00,28.82,28.83,28.78,28.79,34413.0,28.82,28.83,28.78,28.79,34413.0
2017-09-27 10:05:00,28.79,28.81,28.77,28.8,54711.0,28.79,28.81,28.77,28.8,54711.0
2017-09-27 10:10:00,28.79,28.8,28.77,28.79,29133.0,28.79,28.8,28.77,28.79,29133.0
2017-09-27 10:15:00,28.79,28.8,28.78,28.8,21264.0,28.79,28.8,28.78,28.8,21264.0
2017-09-27 10:20:00,28.8,28.82,28.79,28.8,25788.0,28.8,28.82,28.79,28.8,25788.0
2017-09-27 10:25:00,28.8,28.81,28.79,28.8,16433.0,28.8,28.81,28.79,28.8,16433.0
2017-09-27 10:30:00,28.8,28.81,28.75,28.76,55132.0,28.8,28.81,28.75,28.76,55132.0
2017-09-27 10:35:00,28.76,28.77,28.73,28.75,32310.0,28.76,28.77,28.73,28.75,32310.0
2017-09-27 10:40:00,28.74,28.79,28.74,28.79,12601.0,28.74,28.79,28.74,28.79,12601.0
2017-09-27 10:45:00,28.79,28.82,28.78,28.8,37054.0,28.79,28.82,28.78,28.8,37054.0
2017-09-27 10:50:00,28.8,28.8,28.76,28.76,11462.0,28.8,28.8,28.76,28.76,11462.0
2017-09-27 10:55:00,28.76,28.76,28.73,28.75,53584.0,28.76,28.76,28.73,28.75,53584.0
2017-09-27 11:00:00,28.75,28.75,28.73,28.75,12667.0,28.75,28.75,28.73,28.75,12667.0
2017-09-27 11:05:00,28.74,28.77,28.73,28.77,25993.0,28.74,28.77,28.73,28.77,25993.0
2017-09-27 11:10:00,28.77,28.79,28.77,28.79,17949.0,28.77,28.79,28.77,28.79,17949.0
2017-09-27 11:15:00,28.79,28.81,28.78,28.8,118985.0,28.79,28.81,28.78,28.8,118985.0
2017-09-27 11:20:00,28.8,28.81,28.8,28.81,12648.0,28.8,28.81,28.8,28.81,12648.0
2017-09-27 11:25:00,28.8,28.85,28.8,28.85,58684.0,28.8,28.85,28.8,28.85,58684.0
2017-09-27 11:30:00,28.85,28.87,28.84,28.87,50263.0,28.85,28.87,28.84,28.87,50263.0
2017-09-27 11:35:00,28.86,28.88,28.86,28.86,32131.0,28.86,28.88,28.86,28.86,32131.0
2017-09-27 11:40:00,28.87,28.87,28.84,28.85,25515.0,28.87,28.87,28.84,28.85,25515.0
2017-09-27 11:45:00,28.85,28.89,28.84,28.89,163808.0,28.85,28.89,28.84,28.89,163808.0
2017-09-27 11:50:00,28.88,28.91,28.85,28.89,88593.0,28.88,28.91,28.85,28.89,88593.0
2017-09-27 11:55:00,28.9,28.9,28.87,28.88,15454.0,28.9,28.9,28.87,28.88,15454.0
2017-09-27 12:00:00,28.88,28.88,28.86,28.87,25574.0,28.88,28.88,28.86,28.87,25574.0
2017-09-27 12:05:00,28.87,28.89,28.86,28.87,43317.0,28.87,28.89,28.86,28.87,43317.0
2017-09-27 12:10:00,28.88,28.89,28.84,28.85,24888.0,28.88,28.89,28.84,28.85,24888.0
2017-09-27 12:15:00,28.86,28.86,28.82,28.83,11879.0,28.86,28.86,28.82,28.83,11879.0
2017-09-27 12:20:00,28.83,28.85,28.82,28.84,21963.0,28.83,28.85,28.82,28.84,21963.0
2017-09-27 12:25:00,28.84,28.84,28.82,28.83,10247.0,28.84,28.84,28.82,28.83,10247.0
2017-09-27 12:30:00,28.82,28.83,28.79,28.8,12854.0,28.82,28.83,28.79,28.8,12854.0
2017-09-27 12:35:00,28.8,28.81,28.79,28.8,19013.0,28.8,28.81,28.79,28.8,19013.0
2017-09-27 12:40:00,28.8,28.81,28.75,28.75,21092.0,28.8,28.81,28.75,28.75,21092.0
2017-09-27 12:45:00,28.75,28.77,28.75,28.77,5500.0,28.75,28.77,28.75,28.77,5500.0
2017-09-27 12:50:00,28.77,28.77,28.74,28.76,15994.0,28.77,28.77,28.74,28.76,15994.0
2017-09-27 12:55:00,28.76,28.76,28.74,28.76,18948.0,28.76,28.76,28.74,28.76,18948.0
2017-09-27 13:00:00,28.76,28.77,28.74,28.75,8680.0,28.76,28.77,28.74,28.75,8680.0
2017-09-27 13:05:00,28.76,28.76,28.74,28.75,8920.0,28.76,28.76,28.74,28.75,8920.0
2017-09-27 13:10:00,28.75,28.76,28.74,28.76,10841.0,28.75,28.76,28.74,28.76,10841.0
2017-09-27 13:15:00,28.75,28.77,28.73,28.77,22813.0,28.75,28.77,28.73,28.77,22813.0
2017-09-27 13:20:00,28.77,28.78,28.76,28.77,21627.0,28.77,28.78,28.76,28.77,21627.0
2017-09-27 13:25:00,28.78,28.78,28.76,28.76,10260.0,28.78,28.78,28.76,28.76,10260.0
2017-09-27 13:30:00,28.77,28.78,28.76,28.77,17486.0,28.77,28.78,28.76,28.77,17486.0
2017-09-27 13:35:00,28.76,28.77,28.76,28.77,2916.0,28.76,28.77,28.76,28.77,2916.0
2017-09-27 13:40:00,28.77,28.77,28.75,28.76,38555.0,28.77,28.77,28.75,28.76,38555.0
2017-09-27 13:45:00,28.76,28.77,28.76,28.77,5245.0,28.76,28.77,28.76,28.77,5245.0
2017-09-27 13:50:00,28.77,28.77,28.76,28.77,5200.0,28.77,28.77,28.76,28.77,5200.0
2017-09-27 13:55:00,28.77,28.84,28.76,28.84,56215.0,28.77,28.84,28.76,28.84,56215.0
2017-09-27 14:00:00,28.84,28.86,28.83,28.85,69052.0,28.84,28.86,28.83,28.85,69052.0
2017-09-27 14:05:00,28.85,28.86,28.82,28.83,20470.0,28.85,28.86,28.82,28.83,20470.0
2017-09-27 14:10:00,28.84,28.85,28.83,28.84,35247.0,28.84,28.85,28.83,28.84,35247.0
2017-09-27 14:15:00,28.84,28.89,28.84,28.87,32994.0,28.84,28.89,28.84,28.87,32994.0
2017-09-27 14:20:00,28.87,28.88,28.85,28.85,20005.0,28.87,28.88,28.85,28.85,20005.0
2017-09-27 14:25:00,28.85,28.86,28.84,28.85,10638.0,28.85,28.86,28.84,28.85,10638.0
2017-09-27 14:30:00,28.86,28.88,28.84,28.84,81003.0,28.86,28.88,28.84,28.84,81003.0
2017-09-27 14:35:00,28.84,28.86,28.83,28.85,30498.0,28.84,28.86,28.83,28.85,30498.0
2017-09-27 14:40:00,28.86,28.87,28.84,28.86,18063.0,28.86,28.87,28.84,28.86,18063.0
2017-09-27 14:45:00,28.86,28.87,28.85,28.86,8107.0,28.86,28.87,28.85,28.86,8107.0
2017-09-27 14:50:00,28.85,28.89,28.85,28.89,18114.0,28.85,28.89,28.85,28.89,18114.0
2017-09-27 14:55:00,28.89,28.89,28.86,28.87,57951.0,28.89,28.89,28.86,28.87,57951.0
2017-09-27 15:00:00,28.87,28.88,28.85,28.87,37375.0,28.87,28.88,28.85,28.87,37375.0
2017-09-27 15:05:00,28.87,28.9,28.86,28.9,24487.0,28.87,28.9,28.86,28.9,24487.0
2017-09-27 15:10:00,28.9,28.91,28.88,28.88,25858.0,28.9,28.91,28.88,28.88,25858.0
2017-09-27 15:15:00,28.89,28.93,28.87,28.93,61976.0,28.89,28.93,28.87,28.93,61976.0
2017-09-27 15:20:00,28.92,28.94,28.91,28.91,36488.0,28.92,28.94,28.91,28.91,36488.0
2017-09-27 15:25:00,28.91,28.94,28.9,28.92,64923.0,28.91,28.94,28.9,28.92,64923.0
2017-09-27 15:30:00,28.93,28.94,28.91,28.94,47964.0,28.93,28.94,28.91,28.94,47964.0
2017-09-27 15:35:00,28.94,28.94,28.9,28.91,122841.0,28.94,28.94,28.9,28.91,122841.0
2017-09-27 15:40:00,28.91,28.91,28.88,28.9,136147.0,28.91,28.91,28.88,28.9,136147.0
2017-09-27 15:45:00,28.9,28.9,28.87,28.87,157078.0,28.9,28.9,28.87,28.87,157078.0
2017-09-27 15:50:00,28.87,28.89,28.86,28.88,202742.0,28.87,28.89,28.86,28.88,202742.0
2017-09-27 15:55:00,28.88,28.88,28.86,28.87,322245.0,28.88,28.88,28.86,28.87,322245.0
2017-09-28 09:30:00,28.86,29.0,28.86,28.91,70754.0,28.86,29.0,28.86,28.91,70754.0
2017-09-28 09:35:00,28.9,28.91,28.81,28.83,159272.0,28.9,28.91,28.81,28.83,159272.0
2017-09-28 09:40:00,28.84,28.85,28.82,28.83,57196.0,28.84,28.85,28.82,28.83,57196.0
2017-09-28 09:45:00,28.83,28.87,28.79,28.87,43665.0,28.83,28.87,28.79,28.87,43665.0
2017-09-28 09:50:00,28.87,28.89,28.86,28.87,31414.0,28.87,28.89,28.86,28.87,31414.0
2017-09-28 09:55:00,28.86,28.88,28.83,28.85,24145.0,28.86,28.88,28.83,28.85,24145.0
2017-09-28 10:00:00,28.85,28.89,28.85,28.89,28873.0,28.85,28.89,28.85,28.89,28873.0
2017-09-28 10:05:00,28.89,28.89,28.85,28.86,20879.0,28.89,28.89,28.85,28.86,20879.0
2017-09-28 10:10:00,28.86,28.87,28.84,28.87,36351.0,28.86,28.87,28.84,28.87,36351.0
2017-09-28 10:15:00,28.87,28.89,28.84,28.86,48546.0,28.87,28.89,28.84,28.86,48546.0
2017-09-28 10:20:00,28.86,28.89,28.85,28.89,18657.0,28.86,28.89,28.85,28.89,18657.0
2017-09-28 10:25:00,28.89,28.9,28.86,28.88,34227.0,28.89,28.9,28.86,28.88,34227.0
2017-09-28 10:30:00,28.87,28.88,28.84,28.85,35159.0,28.87,28.88,28.84,28.85,35159.0
2017-09-28 10:35:00,28.85,28.87,28.84,28.84,26012.0,28.85,28.87,28.84,28.84,26012.0
2017-09-28 10:40:00,28.84,28.88,28.84,28.88,15093.0,28.84,28.88,28.84,28.88,15093.0
2017-09-28 10:45:00,28.88,28.88,28.85,28.86,12345.0,28.88,28.88,28.85,28.86,12345.0
2017-09-28 10:50:00,28.87,28.87,28.86,28.86,3900.0,28.87,28.87,28.86,28.86,3900.0
2017-09-28 10:55:00,28.87,28.91,28.86,28.91,281366.0,28.87,28.91,28.86,28.91,281366.0
2017-09-28 11:00:00,28.91,28.94,28.9,28.93,53540.0,28.91,28.94,28.9,28.93,53540.0
2017-09-28 11:05:00,28.94,28.94,28.91,28.92,45909.0,28.94,28.94,28.91,28.92,45909.0
2017-09-28 11:10:00,28.93,28.94,28.92,28.94,21334.0,28.93,28.94,28.92,28.94,21334.0
2017-09-28 11:15:00,28.93,28.95,28.92,28.95,34710.0,28.93,28.95,28.92,28.95,34710.0
2017-09-28 11:20:00,28.95,28.97,28.94,28.94,40127.0,28.95,28.97,28.94,28.94,40127.0
2017-09-28 11:25:00,28.94,28.96,28.92,28.93,91227.0,28.94,28.96,28.92,28.93,91227.0
2017-09-28 11:30:00,28.93,28.94,28.88,28.89,13727.0,28.93,28.94,28.88,28.89,13727.0
2017-09-28 11:35:00,28.89,28.89,28.87,28.88,18935.0,28.89,28.89,28.87,28.88,18935.0
2017-09-28 11:40:00,28.89,28.89,28.87,28.88,5000.0,28.89,28.89,28.87,28.88,5000.0
2017-09-28 11:45:00,28.88,28.9,28.87,28.9,8611.0,28.88,28.9,28.87,28.9,8611.0
2017-09-28 11:50:00,28.89,28.9,28.85,28.85,16320.0,28.89,28.9,28.85,28.85,16320.0
2017-09-28 11:55:00,28.85,28.87,28.84,28.84,13843.0,28.85,28.87,28.84,28.84,13843.0
2017-09-28 12:00:00,28.85,28.87,28.84,28.86,16740.0,28.85,28.87,28.84,28.86,16740.0
2017-09-28 12:05:00,28.86,28.88,28.84,28.85,9658.0,28.86,28.88,28.84,28.85,9658.0
2017-09-28 12:10:00,28.85,28.86,28.84,28.85,11637.0,28.85,28.86,28.84,28.85,11637.0
2017-09-28 12:15:00,28.85,28.86,28.83,28.84,5548.0,28.85,28.86,28.83,28.84,5548.0
2017-09-28 12:20:00,28.83,28.83,28.82,28.82,6265.0,28.83,28.83,28.82,28.82,6265.0
2017-09-28 12:25:00,28.83,28.84,28.81,28.84,18386.0,28.83,28.84,28.81,28.84,18386.0
2017-09-28 12:30:00,28.83,28.84,28.83,28.84,3900.0,28.83,28.84,28.83,28.84,3900.0
2017-09-28 12:35:00,28.84,28.84,28.83,28.83,1400.0,28.84,28.84,28.83,28.83,1400.0
2017-09-28 12:40:00,28.83,28.84,28.81,28.84,19709.0,28.83,28.84,28.81,28.84,19709.0
2017-09-28 12:45:00,28.84,28.84,28.83,28.84,4008.0,28.84,28.84,28.83,28.84,4008.0
2017-09-28 12:50:00,28.84,28.84,28.81,28.81,21349.0,28.84,28.84,28.81,28.81,21349.0
2017-09-28 12:55:00,28.81,28.82,28.81,28.81,50100.0,28.81,28.82,28.81,28.81,50100.0
2017-09-28 13:00:00,28.81,28.82,28.79,28.8,17738.0,28.81,28.82,28.79,28.8,17738.0
2017-09-28 13:05:00,28.79,28.82,28.79,28.82,17026.0,28.79,28.82,28.79,28.82,17026.0
2017-09-28 13:10:00,28.82,28.82,28.81,28.82,5359.0,28.82,28.82,28.81,28.82,5359.0
2017-09-28 13:15:00,28.82,28.83,28.81,28.83,16032.0,28.82,28.83,28.81,28.83,16032.0
2017-09-28 13:20:00,28.83,28.83,28.82,28.83,8820.0,28.83,28.83,28.82,28.83,8820.0
2017-09-28 13:25:00,28.83,28.83,28.81,28.82,19056.0,28.83,28.83,28.81,28.82,19056.0
2017-09-28 13:30:00,28.83,28.83,28.81,28.83,11942.0,28.83,28.83,28.81,28.83,11942.0
2017-09-28 13:35:00,28.83,28.84,28.83,28.84,15427.0,28.83,28.84,28.83,28.84,15427.0
2017-09-28 13:40:00,28.84,28.84,28.82,28.84,21730.0,28.84,28.84,28.82,28.84,21730.0
2017-09-28 13:45:00,28.84,28.87,28.83,28.87,25158.0,28.84,28.87,28.83,28.87,25158.0
2017-09-28 13:50:00,28.87,28.89,28.86,28.89,15550.0,28.87,28.89,28.86,28.89,15550.0
2017-09-28 13:55:00,28.89,28.9,28.87,28.88,49381.0,28.89,28.9,28.87,28.88,49381.0
2017-09-28 14:00:00,28.88,28.88,28.87,28.88,3049.0,28.88,28.88,28.87,28.88,3049.0
2017-09-28 14:05:00,28.87,28.88,28.85,28.85,14650.0,28.87,28.88,28.85,28.85,14650.0
2017-09-28 14:10:00,28.85,28.86,28.84,28.85,16042.0,28.85,28.86,28.84,28.85,16042.0
2017-09-28 14:15:00,28.85,28.85,28.83,28.84,11515.0,28.85,28.85,28.83,28.84,11515.0
2017-09-28 14:20:00,28.84,28.84,28.81,28.83,18592.0,28.84,28.84,28.81,28.83,18592.0
2017-09-28 14:25:00,28.82,28.83,28.8,28.81,266188.0,28.82,28.83,28.8,28.81,266188.0
2017-09-28 14:30:00,28.8,28.81,28.79,28.8,9564.0,28.8,28.81,28.79,28.8,9564.0
2017-09-28 14:35:00,28.79,28.8,28.77,28.77,7187.0,28.79,28.8,28.77,28.77,7187.0
2017-09-28 14:40:00,28.78,28.78,28.76,28.78,7420.0,28.78,28.78,28.76,28.78,7420.0
2017-09-28 14:45:00,28.77,28.78,28.76,28.77,27867.0,28.77,28.78,28.76,28.77,27867.0
2017-09-28 14:50:00,28.78,28.8,28.77,28.79,25708.0,28.78,28.8,28.77,28.79,25708.0
2017-09-28 14:55:00,28.79,28.79,28.77,28.78,15673.0,28.79,28.79,28.77,28.78,15673.0
2017-09-28 15:00:00,28.77,28.79,28.76,28.79,26599.0,28.77,28.79,28.76,28.79,26599.0
2017-09-28 15:05:00,28.79,28.79,28.78,28.79,6510.0,28.79,28.79,28.78,28.79,6510.0
2017-09-28 15:10:00,28.78,28.8,28.78,28.8,23162.0,28.78,28.8,28.78,28.8,23162.0
2017-09-28 15:15:00,28.8,28.8,28.79,28.8,25825.0,28.8,28.8,28.79,28.8,25825.0
2017-09-28 15:20:00,28.8,28.8,28.77,28.79,60730.0,28.8,28.8,28.77,28.79,60730.0
2017-09-28 15:25:00,28.79,28.8,28.76,28.77,103063.0,28.79,28.8,28.76,28.77,103063.0
2017-09-28 15:30:00,28.77,28.77,28.75,28.76,47460.0,28.77,28.77,28.75,28.76,47460.0
2017-09-28 15:35:00,28.76,28.76,28.74,28.75,40744.0,28.76,28.76,28.74,28.75,40744.0
2017-09-28 15:40:00,28.75,28.75,28.74,28.74,51399.0,28.75,28.75,28.74,28.74,51399.0
2017-09-28 15:45:00,28.75,28.75,28.74,28.75,73352.0,28.75,28.75,28.74,28.75,73352.0
2017-09-28 15:50:00,28.74,28.75,28.74,28.75,193772.0,28.74,28.75,28.74,28.75,193772.0
2017-09-28 15:55:00,28.75,28.75,28.74,28.75,290876.0,28.75,28.75,28.74,28.75,290876.0
2017-09-29 09:30:00,28.74,28.77,28.64,28.74,108220.0,28.74,28.77,28.64,28.74,108220.0
2017-09-29 09:35:00,28.74,28.83,28.73,28.83,45293.0,28.74,28.83,28.73,28.83,45293.0
2017-09-29 09:40:00,28.83,28.83,28.77,28.77,51716.0,28.83,28.83,28.77,28.77,51716.0
2017-09-29 09:45:00,28.77,28.8,28.75,28.78,40402.0,28.77,28.8,28.75,28.78,40402.0
2017-09-29 09:50:00,28.79,28.8,28.73,28.73,50249.0,28.79,28.8,28.73,28.73,50249.0
2017-09-29 09:55:00,28.73,28.78,28.72,28.72,49867.0,28.73,28.78,28.72,28.72,49867.0
2017-09-29 10:00:00,28.73,28.73,28.7,28.72,30199.0,28.73,28.73,28.7,28.72,30199.0
2017-09-29 10:05:00,28.72,28.75,28.72,28.75,17334.0,28.72,28.75,28.72,28.75,17334.0
2017-09-29 10:10:00,28.75,28.75,28.71,28.74,78887.0,28.75,28.75,28.71,28.74,78887.0
2017-09-29 10:15:00,28.75,28.77,28.74,28.75,40424.0,28.75,28.77,28.74,28.75,40424.0
2017-09-29 10:20:00,28.75,28.77,28.74,28.75,21348.0,28.75,28.77,28.74,28.75,21348.0
2017-09-29 10:25:00,28.75,28.76,28.74,28.74,9998.0,28.75,28.76,28.74,28.74,9998.0
2017-09-29 10:30:00,28.75,28.76,28.74,28.76,17487.0,28.75,28.76,28.74,28.76,17487.0
2017-09-29 10:35:00,28.75,28.77,28.74,28.76,87883.0,28.75,28.77,28.74,28.76,87883.0
2017-09-29 10:40:00,28.77,28.79,28.76,28.78,69981.0,28.77,28.79,28.76,28.78,69981.0
2017-09-29 10:45:00,28.78,28.79,28.77,28.79,23136.0,28.78,28.79,28.77,28.79,23136.0
2017-09-29 10:50:00,28.79,28.79,28.77,28.77,24537.0,28.79,28.79,28.77,28.77,24537.0
2017-09-29 10:55:00,28.77,28.8,28.77,28.77,45035.0,28.77,28.8,28.77,28.77,45035.0
2017-09-29 11:00:00,28.78,28.78,28.76,28.78,20021.0,28.78,28.78,28.76,28.78,20021.0
2017-09-29 11:05:00,28.78,28.78,28.75,28.76,19975.0,28.78,28.78,28.75,28.76,19975.0
2017-09-29 11:10:00,28.75,28.81,28.75,28.79,60679.0,28.75,28.81,28.75,28.79,60679.0
2017-09-29 11:15:00,28.8,28.87,28.78,28.87,70119.0,28.8,28.87,28.78,28.87,70119.0
2017-09-29 11:20:00,28.87,28.87,28.83,28.84,43258.0,28.87,28.87,28.83,28.84,43258.0
2017-09-29 11:25:00,28.84,28.84,28.8,28.83,47914.0,28.84,28.84,28.8,28.83,47914.0
2017-09-29 11:30:00,28.83,28.84,28.81,28.84,34194.0,28.83,28.84,28.81,28.84,34194.0
2017-09-29 11:35:00,28.84,28.84,28.82,28.84,17613.0,28.84,28.84,28.82,28.84,17613.0
2017-09-29 11:40:00,28.84,28.84,28.82,28.84,9925.0,28.84,28.84,28.82,28.84,9925.0
2017-09-29 11:45:00,28.84,28.84,28.82,28.84,15596.0,28.84,28.84,28.82,28.84,15596.0
2017-09-29 11:50:00,28.84,28.86,28.84,28.85,10000.0,28.84,28.86,28.84,28.85,10000.0
2017-09-29 11:55:00,28.86,28.9,28.84,28.9,34740.0,28.86,28.9,28.84,28.9,34740.0
2017-09-29 12:00:00,28.9,28.94,28.88,28.93,77490.0,28.9,28.94,28.88,28.93,77490.0
2017-09-29 12:05:00,28.93,28.93,28.9,28.93,26319.0,28.93,28.93,28.9,28.93,26319.0
2017-09-29 12:10:00,28.93,28.93,28.9,28.93,16635.0,28.93,28.93,28.9,28.93,16635.0
2017-09-29 12:15:00,28.93,28.94,28.91,28.92,15505.0,28.93,28.94,28.91,28.92,15505.0
2017-09-29 12:20:00,28.92,28.94,28.92,28.94,10930.0,28.92,28.94,28.92,28.94,10930.0
2017-09-29 12:25:00,28.94,28.98,28.93,28.98,21450.0,28.94,28.98,28.93,28.98,21450.0
2017-09-29 12:30:00,28.97,28.99,28.96,28.98,34675.0,28.97,28.99,28.96,28.98,34675.0
2017-09-29 12:35:00,28.98,28.99,28.96,28.97,31307.0,28.98,28.99,28.96,28.97,31307.0
2017-09-29 12:40:00,28.98,28.99,28.97,28.98,16007.0,28.98,28.99,28.97,28.98,16007.0
2017-09-29 12:45:00,28.98,28.99,28.97,28.98,14834.0,28.98,28.99,28.97,28.98,14834.0
2017-09-29 12:50:00,28.98,29.0,28.97,28.99,38829.0,28.98,29.0,28.97,28.99,38829.0
2017-09-29 12:55:00,28.99,29.0,28.98,28.99,11054.0,28.99,29.0,28.98,28.99,11054.0
2017-09-29 13:00:00,29.0,29.0,28.97,28.98,22905.0,29.0,29.0,28.97,28.98,22905.0
2017-09-29 13:05:00,28.98,28.99,28.96,28.98,19698.0,28.98,28.99,28.96,28.98,19698.0
2017-09-29 13:10:00,28.98,29.0,28.97,28.99,18862.0,28.98,29.0,28.97,28.99,18862.0
2017-09-29 13:15:00,28.99,28.99,28.98,28.99,5753.0,28.99,28.99,28.98,28.99,5753.0
2017-09-29 13:20:00,28.99,29.0,28.97,28.97,23955.0,28.99,29.0,28.97,28.97,23955.0
2017-09-29 13:25:00,28.98,28.99,28.97,28.98,14130.0,28.98,28.99,28.97,28.98,14130.0
2017-09-29 13:30:00,28.98,29.0,28.98,29.0,15060.0,28.98,29.0,28.98,29.0,15060.0
2017-09-29 13:35:00,29.0,29.01,28.97,29.0,41208.0,29.0,29.01,28.97,29.0,41208.0
2017-09-29 13:40:00,29.0,29.0,28.99,28.99,23993.0,29.0,29.0,28.99,28.99,23993.0
2017-09-29 13:45:00,28.99,29.0,28.98,29.0,17647.0,28.99,29.0,28.98,29.0,17647.0
2017-09-29 13:50:00,29.0,29.01,28.99,29.0,22341.0,29.0,29.01,28.99,29.0,22341.0
2017-09-29 13:55:00,28.99,29.01,28.99,29.0,18547.0,28.99,29.01,28.99,29.0,18547.0
2017-09-29 14:00:00,29.0,29.07,28.99,29.05,101815.0,29.0,29.07,28.99,29.05,101815.0
2017-09-29 14:05:00,29.05,29.06,29.03,29.06,30275.0,29.05,29.06,29.03,29.06,30275.0
2017-09-29 14:10:00,29.06,29.09,29.05,29.09,50206.0,29.06,29.09,29.05,29.09,50206.0
2017-09-29 14:15:00,29.09,29.15,29.08,29.15,190385.0,29.09,29.15,29.08,29.15,190385.0
2017-09-29 14:20:00,29.15,29.17,29.14,29.17,49426.0,29.15,29.17,29.14,29.17,49426.0
2017-09-29 14:25:00,29.17,29.17,29.12,29.13,57528.0,29.17,29.17,29.12,29.13,57528.0
2017-09-29 14:30:00,29.13,29.14,29.12,29.14,18815.0,29.13,29.14,29.12,29.14,18815.0
2017-09-29 14:35:00,29.14,29.14,29.13,29.14,8845.0,29.14,29.14,29.13,29.14,8845.0
2017-09-29 14:40:00,29.14,29.14,29.05,29.07,44800.0,29.14,29.14,29.05,29.07,44800.0
2017-09-29 14:45:00,29.07,29.09,29.06,29.08,28161.0,29.07,29.09,29.06,29.08,28161.0
2017-09-29 14:50:00,29.08,29.1,29.07,29.1,17360.0,29.08,29.1,29.07,29.1,17360.0
2017-09-29 14:55:00,29.1,29.1,29.06,29.09,92215.0,29.1,29.1,29.06,29.09,92215.0
2017-09-29 15:00:00,29.09,29.12,29.09,29.12,32534.0,29.09,29.12,29.09,29.12,32534.0
2017-09-29 15:05:00,29.12,29.12,29.1,29.11,25972.0,29.12,29.12,29.1,29.11,25972.0
2017-09-29 15:10:00,29.11,29.12,29.1,29.12,16602.0,29.11,29.12,29.1,29.12,16602.0
2017-09-29 15:15:00,29.12,29.12,29.09,29.11,45942.0,29.12,29.12,29.09,29.11,45942.0
2017-09-29 15:20:00,29.11,29.14,29.1,29.14,30683.0,29.11,29.14,29.1,29.14,30683.0
2017-09-29 15:25:00,29.14,29.14,29.1,29.11,50468.0,29.14,29.14,29.1,29.11,50468.0
2017-09-29 15:30:00,29.11,29.14,29.1,29.14,64519.0,29.11,29.14,29.1,29.14,64519.0
2017-09-29 15:35:00,29.13,29.15,29.11,29.15,70371.0,29.13,29.15,29.11,29.15,70371.0
2017-09-29 15:40:00,29.15,29.17,29.12,29.15,185523.0,29.15,29.17,29.12,29.15,185523.0
2017-09-29 15:45:00,29.16,29.18,29.15,29.17,142654.0,29.16,29.18,29.15,29.17,142654.0
2017-09-29 15:50:00,29.17,29.18,29.14,29.17,163755.0,29.17,29.18,29.14,29.17,163755.0
2017-09-29 15:55:00,29.17,29.18,29.14,29.16,505949.0,29.17,29.18,29.14,29.16,505949.0
2017-10-02 09:30:00,29.21,29.29,29.19,29.25,123762.0,29.21,29.29,29.19,29.25,123762.0
2017-10-02 09:35:00,29.25,29.27,29.2,29.21,52699.0,29.25,29.27,29.2,29.21,52699.0
2017-10-02 09:40:00,29.21,29.22,29.18,29.2,51883.0,29.21,29.22,29.18,29.2,51883.0
2017-10-02 09:45:00,29.2,29.21,29.16,29.16,52284.0,29.2,29.21,29.16,29.16,52284.0
2017-10-02 09:50:00,29.17,29.21,29.15,29.21,143781.0,29.17,29.21,29.15,29.21,143781.0
2017-10-02 09:55:00,29.21,29.21,29.16,29.18,99282.0,29.21,29.21,29.16,29.18,99282.0
2017-10-02 10:00:00,29.17,29.2,29.15,29.16,91265.0,29.17,29.2,29.15,29.16,91265.0
2017-10-02 10:05:00,29.15,29.18,29.13,29.13,91536.0,29.15,29.18,29.13,29.13,91536.0
2017-10-02 10:10:00,29.13,29.18,29.12,29.18,43281.0,29.13,29.18,29.12,29.18,43281.0
2017-10-02 10:15:00,29.18,29.2,29.16,29.17,50008.0,29.18,29.2,29.16,29.17,50008.0
2017-10-02 10:20:00,29.17,29.18,29.14,29.18,41517.0,29.17,29.18,29.14,29.18,41517.0
2017-10-02 10:25:00,29.18,29.18,29.14,29.16,43900.0,29.18,29.18,29.14,29.16,43900.0
2017-10-02 10:30:00,29.16,29.16,29.09,29.11,113922.0,29.16,29.16,29.09,29.11,113922.0
2017-10-02 10:35:00,29.11,29.23,29.1,29.22,272212.0,29.11,29.23,29.1,29.22,272212.0
2017-10-02 10:40:00,29.23,29.25,29.22,29.23,105417.0,29.23,29.25,29.22,29.23,105417.0
2017-10-02 10:45:00,29.23,29.29,29.23,29.28,92301.0,29.23,29.29,29.23,29.28,92301.0
2017-10-02 10:50:00,29.28,29.28,29.26,29.27,52748.0,29.28,29.28,29.26,29.27,52748.0
2017-10-02 10:55:00,29.27,29.28,29.25,29.27,86263.0,29.27,29.28,29.25,29.27,86263.0
2017-10-02 11:00:00,29.27,29.28,29.26,29.27,33756.0,29.27,29.28,29.26,29.27,33756.0
2017-10-02 11:05:00,29.28,29.31,29.27,29.3,68191.0,29.28,29.31,29.27,29.3,68191.0
2017-10-02 11:10:00,29.3,29.31,29.3,29.3,18420.0,29.3,29.31,29.3,29.3,18420.0
2017-10-02 11:15:00,29.31,29.32,29.3,29.32,126828.0,29.31,29.32,29.3,29.32,126828.0
2017-10-02 11:20:00,29.32,29.34,29.31,29.34,67027.0,29.32,29.34,29.31,29.34,67027.0
2017-10-02 11:25:00,29.34,29.37,29.33,29.34,114133.0,29.34,29.37,29.33,29.34,114133.0
2017-10-02 11:30:00,29.35,29.38,29.34,29.36,110194.0,29.35,29.38,29.34,29.36,110194.0
2017-10-02 11:35:00,29.37,29.41,29.36,29.4,168823.0,29.37,29.41,29.36,29.4,168823.0
2017-10-02 11:40:00,29.4,29.4,29.34,29.35,63375.0,29.4,29.4,29.34,29.35,63375.0
2017-10-02 11:45:00,29.35,29.36,29.33,29.33,70511.0,29.35,29.36,29.33,29.33,70511.0
2017-10-02 11:50:00,29.33,29.37,29.33,29.35,40308.0,29.33,29.37,29.33,29.35,40308.0
2017-10-02 11:55:00,29.36,29.36,29.27,29.28,70810.0,29.36,29.36,29.27,29.28,70810.0
2017-10-02 12:00:00,29.28,29.31,29.26,29.3,84495.0,29.28,29.31,29.26,29.3,84495.0
2017-10-02 12:05:00,29.3,29.3,29.27,29.28,27812.0,29.3,29.3,29.27,29.28,27812.0
2017-10-02 12:10:00,29.29,29.29,29.27,29.27,17531.0,29.29,29.29,29.27,29.27,17531.0
2017-10-02 12:15:00,29.27,29.3,29.26,29.3,28875.0,29.27,29.3,29.26,29.3,28875.0
2017-10-02 12:20:00,29.3,29.32,29.29,29.32,25107.0,29.3,29.32,29.29,29.32,25107.0
2017-10-02 12:25:00,29.32,29.34,29.31,29.32,23006.0,29.32,29.34,29.31,29.32,23006.0
2017-10-02 12:30:00,29.33,29.35,29.32,29.35,40584.0,29.33,29.35,29.32,29.35,40584.0
2017-10-02 12:35:00,29.35,29.36,29.34,29.36,38246.0,29.35,29.36,29.34,29.36,38246.0
2017-10-02 12:40:00,29.36,29.4,29.36,29.4,31258.0,29.36,29.4,29.36,29.4,31258.0
2017-10-02 12:45:00,29.4,29.42,29.39,29.4,32661.0,29.4,29.42,29.39,29.4,32661.0
2017-10-02 12:50:00,29.4,29.42,29.39,29.42,64502.0,29.4,29.42,29.39,29.42,64502.0
2017-10-02 12:55:00,29.42,29.44,29.42,29.44,12378.0,29.42,29.44,29.42,29.44,12378.0
2017-10-02 13:00:00,29.44,29.44,29.41,29.42,42379.0,29.44,29.44,29.41,29.42,42379.0
2017-10-02 13:05:00,29.43,29.44,29.41,29.41,40959.0,29.43,29.44,29.41,29.41,40959.0
2017-10-02 13:10:00,29.41,29.42,29.39,29.4,21704.0,29.41,29.42,29.39,29.4,21704.0
2017-10-02 13:15:00,29.4,29.41,29.38,29.41,25157.0,29.4,29.41,29.38,29.41,25157.0
2017-10-02 13:20:00,29.42,29.42,29.38,29.39,28140.0,29.42,29.42,29.38,29.39,28140.0
2017-10-02 13:25:00,29.39,29.4,29.37,29.38,22679.0,29.39,29.4,29.37,29.38,22679.0
2017-10-02 13:30:00,29.38,29.39,29.34,29.34,45573.0,29.38,29.39,29.34,29.34,45573.0
2017-10-02 13:35:00,29.35,29.35,29.34,29.35,15628.0,29.35,29.35,29.34,29.35,15628.0
2017-10-02 13:40:00,29.35,29.35,29.29,29.3,63224.0,29.35,29.35,29.29,29.3,63224.0
2017-10-02 13:45:00,29.3,29.35,29.29,29.34,77991.0,29.3,29.35,29.29,29.34,77991.0
2017-10-02 13:50:00,29.34,29.37,29.33,29.37,29075.0,29.34,29.37,29.33,29.37,29075.0
2017-10-02 13:55:00,29.36,29.41,29.36,29.41,82481.0,29.36,29.41,29.36,29.41,82481.0
2017-10-02 14:00:00,29.41,29.42,29.38,29.41,34004.0,29.41,29.42,29.38,29.41,34004.0
2017-10-02 14:05:00,29.41,29.41,29.37,29.39,36653.0,29.41,29.41,29.37,29.39,36653.0
2017-10-02 14:10:00,29.39,29.39,29.37,29.38,22751.0,29.39,29.39,29.37,29.38,22751.0
2017-10-02 14:15:00,29.37,29.38,29.36,29.37,28787.0,29.37,29.38,29.36,29.37,28787.0
2017-10-02 14:20:00,29.37,29.39,29.36,29.38,58529.0,29.37,29.39,29.36,29.38,58529.0
2017-10-02 14:25:00,29.37,29.39,29.33,29.33,35918.0,29.37,29.39,29.33,29.33,35918.0
2017-10-02 14:30:00,29.33,29.38,29.33,29.38,73499.0,29.33,29.38,29.33,29.38,73499.0
2017-10-02 14:35:00,29.37,29.38,29.37,29.38,12803.0,29.37,29.38,29.37,29.38,12803.0
2017-10-02 14:40:00,29.38,29.4,29.37,29.38,69203.0,29.38,29.4,29.37,29.38,69203.0
2017-10-02 14:45:00,29.38,29.39,29.34,29.35,38933.0,29.38,29.39,29.34,29.35,38933.0
2017-10-02 14:50:00,29.35,29.37,29.32,29.33,30569.0,29.35,29.37,29.32,29.33,30569.0
2017-10-02 14:55:00,29.33,29.34,29.32,29.34,8936.0,29.33,29.34,29.32,29.34,8936.0
2017-10-02 15:00:00,29.34,29.38,29.33,29.37,69348.0,29.34,29.38,29.33,29.37,69348.0
2017-10-02 15:05:00,29.38,29.39,29.36,29.37,102827.0,29.38,29.39,29.36,29.37,102827.0
2017-10-02 15:10:00,29.36,29.38,29.36,29.37,46583.0,29.36,29.38,29.36,29.37,46583.0
2017-10-02 15:15:00,29.37,29.37,29.35,29.37,76349.0,29.37,29.37,29.35,29.37,76349.0
2017-10-02 15:20:00,29.36,29.38,29.36,29.37,90655.0,29.36,29.38,29.36,29.37,90655.0
2017-10-02 15:25:00,29.37,29.4,29.36,29.39,105543.0,29.37,29.4,29.36,29.39,105543.0
2017-10-02 15:30:00,29.39,29.42,29.38,29.41,66667.0,29.39,29.42,29.38,29.41,66667.0
2017-10-02 15:35:00,29.41,29.42,29.4,29.42,78200.0,29.41,29.42,29.4,29.42,78200.0
2017-10-02 15:40:00,29.42,29.44,29.4,29.41,145265.0,29.42,29.44,29.4,29.41,145265.0
2017-10-02 15:45:00,29.41,29.44,29.4,29.43,102228.0,29.41,29.44,29.4,29.43,102228.0
2017-10-02 15:50:00,29.43,29.45,29.42,29.45,98779.0,29.43,29.45,29.42,29.45,98779.0
2017-10-02 15:55:00,29.45,29.47,29.43,29.47,227541.0,29.45,29.47,29.43,29.47,227541.0
2017-10-03 09:30:00,29.43,29.44,29.28,29.41,129289.0,29.43,29.44,29.28,29.41,129289.0
2017-10-03 09:35:00,29.42,29.5,29.42,29.49,28379.0,29.42,29.5,29.42,29.49,28379.0
2017-10-03 09:40:00,29.49,29.5,29.44,29.48,37540.0,29.49,29.5,29.44,29.48,37540.0
2017-10-03 09:45:00,29.48,29.5,29.44,29.45,46648.0,29.48,29.5,29.44,29.45,46648.0
2017-10-03 09:50:00,29.44,29.45,29.39,29.4,23019.0,29.44,29.45,29.39,29.4,23019.0
2017-10-03 09:55:00,29.39,29.4,29.34,29.34,32779.0,29.39,29.4,29.34,29.34,32779.0
2017-10-03 10:00:00,29.34,29.35,29.27,29.28,35401.0,29.34,29.35,29.27,29.28,35401.0
2017-10-03 10:05:00,29.28,29.29,29.25,29.25,25781.0,29.28,29.29,29.25,29.25,25781.0
2017-10-03 10:10:00,29.26,29.28,29.22,29.22,53688.0,29.26,29.28,29.22,29.22,53688.0
2017-10-03 10:15:00,29.23,29.23,29.14,29.14,61409.0,29.23,29.23,29.14,29.14,61409.0
2017-10-03 10:20:00,29.14,29.15,29.07,29.08,87559.0,29.14,29.15,29.07,29.08,87559.0
2017-10-03 10:25:00,29.08,29.09,29.04,29.07,64757.0,29.08,29.09,29.04,29.07,64757.0
2017-10-03 10:30:00,29.07,29.15,29.06,29.15,65060.0,29.07,29.15,29.06,29.15,65060.0
2017-10-03 10:35:00,29.15,29.15,29.09,29.11,48998.0,29.15,29.15,29.09,29.11,48998.0
2017-10-03 10:40:00,29.11,29.11,29.07,29.07,14188.0,29.11,29.11,29.07,29.07,14188.0
2017-10-03 10:45:00,29.07,29.08,29.04,29.08,67025.0,29.07,29.08,29.04,29.08,67025.0
2017-10-03 10:50:00,29.08,29.09,29.03,29.03,53157.0,29.08,29.09,29.03,29.03,53157.0
2017-10-03 10:55:00,29.03,29.05,28.98,29.05,110115.0,29.03,29.05,28.98,29.05,110115.0
2017-10-03 11:00:00,29.04,29.04,29.03,29.03,9811.0,29.04,29.04,29.03,29.03,9811.0
2017-10-03 11:05:00,29.04,29.04,29.02,29.02,14283.0,29.04,29.04,29.02,29.02,14283.0
2017-10-03 11:10:00,29.02,29.03,29.01,29.01,30619.0,29.02,29.03,29.01,29.01,30619.0
2017-10-03 11:15:00,29.02,29.03,29.0,29.03,55910.0,29.02,29.03,29.0,29.03,55910.0
2017-10-03 11:20:00,29.03,29.05,29.01,29.03,70579.0,29.03,29.05,29.01,29.03,70579.0
2017-10-03 11:25:00,29.04,29.04,29.0,29.0,46577.0,29.04,29.04,29.0,29.0,46577.0
2017-10-03 11:30:00,29.0,29.01,29.0,29.0,6359.0,29.0,29.01,29.0,29.0,6359.0
2017-10-03 11:35:00,29.0,29.01,28.97,28.98,46040.0,29.0,29.01,28.97,28.98,46040.0
2017-10-03 11:40:00,28.97,28.99,28.96,28.99,39095.0,28.97,28.99,28.96,28.99,39095.0
2017-10-03 11:45:00,28.98,28.99,28.97,28.97,4902.0,28.98,28.99,28.97,28.97,4902.0
2017-10-03 11:50:00,28.98,29.0,28.97,28.99,25664.0,28.98,29.0,28.97,28.99,25664.0
2017-10-03 11:55:00,29.0,29.0,28.98,28.98,37783.0,29.0,29.0,28.98,28.98,37783.0
2017-10-03 12:00:00,28.98,29.0,28.98,29.0,40822.0,28.98,29.0,28.98,29.0,40822.0
2017-10-03 12:05:00,28.99,29.01,28.99,29.0,58724.0,28.99,29.01,28.99,29.0,58724.0
2017-10-03 12:10:00,29.0,29.03,28.99,29.03,31967.0,29.0,29.03,28.99,29.03,31967.0
2017-10-03 12:15:00,29.03,29.04,29.02,29.04,32892.0,29.03,29.04,29.02,29.04,32892.0
2017-10-03 12:20:00,29.04,29.05,29.01,29.03,50288.0,29.04,29.05,29.01,29.03,50288.0
2017-10-03 12:25:00,29.02,29.03,29.0,29.01,37594.0,29.02,29.03,29.0,29.01,37594.0
2017-10-03 12:30:00,29.01,29.04,29.01,29.04,12019.0,29.01,29.04,29.01,29.04,12019.0
2017-10-03 12:35:00,29.04,29.06,29.04,29.05,14802.0,29.04,29.06,29.04,29.05,14802.0
2017-10-03 12:40:00,29.06,29.06,29.03,29.04,20499.0,29.06,29.06,29.03,29.04,20499.0
2017-10-03 12:45:00,29.03,29.04,29.02,29.02,16724.0,29.03,29.04,29.02,29.02,16724.0
2017-10-03 12:50:00,29.02,29.03,28.98,29.01,46751.0,29.02,29.03,28.98,29.01,46751.0
2017-10-03 12:55:00,29.01,29.02,29.0,29.01,13504.0,29.01,29.02,29.0,29.01,13504.0
2017-10-03 13:00:00,29.01,29.04,29.0,29.01,44386.0,29.01,29.04,29.0,29.01,44386.0
2017-10-03 13:05:00,29.01,29.01,28.98,28.98,24354.0,29.01,29.01,28.98,28.98,24354.0
2017-10-03 13:10:00,28.98,28.99,28.96,28.96,13392.0,28.98,28.99,28.96,28.96,13392.0
2017-10-03 13:15:00,28.96,28.98,28.96,28.96,17470.0,28.96,28.98,28.96,28.96,17470.0
2017-10-03 13:20:00,28.96,28.97,28.94,28.95,39237.0,28.96,28.97,28.94,28.95,39237.0
2017-10-03 13:25:00,28.95,28.96,28.94,28.94,11108.0,28.95,28.96,28.94,28.94,11108.0
2017-10-03 13:30:00,28.94,28.95,28.93,28.93,12239.0,28.94,28.95,28.93,28.93,12239.0
2017-10-03 13:35:00,28.93,28.97,28.93,28.97,40600.0,28.93,28.97,28.93,28.97,40600.0
2017-10-03 13:40:00,28.97,28.97,28.96,28.97,9900.0,28.97,28.97,28.96,28.97,9900.0
2017-10-03 13:45:00,28.96,28.98,28.94,28.97,41397.0,28.96,28.98,28.94,28.97,41397.0
2017-10-03 13:50:00,28.96,28.98,28.95,28.97,31459.0,28.96,28.98,28.95,28.97,31459.0
2017-10-03 13:55:00,28.98,28.98,28.94,28.95,19419.0,28.98,28.98,28.94,28.95,19419.0
2017-10-03 14:00:00,28.94,28.97,28.94,28.97,23669.0,28.94,28.97,28.94,28.97,23669.0
2017-10-03 14:05:00,28.97,28.98,28.94,28.97,73990.0,28.97,28.98,28.94,28.97,73990.0
2017-10-03 14:10:00,28.96,28.98,28.96,28.96,11017.0,28.96,28.98,28.96,28.96,11017.0
2017-10-03 14:15:00,28.96,28.97,28.95,28.96,19492.0,28.96,28.97,28.95,28.96,19492.0
2017-10-03 14:20:00,28.97,28.98,28.96,28.97,15105.0,28.97,28.98,28.96,28.97,15105.0
2017-10-03 14:25:00,28.97,28.98,28.96,28.98,22096.0,28.97,28.98,28.96,28.98,22096.0
2017-10-03 14:30:00,28.97,28.98,28.97,28.98,9054.0,28.97,28.98,28.97,28.98,9054.0
2017-10-03 14:35:00,28.98,28.98,28.95,28.98,58687.0,28.98,28.98,28.95,28.98,58687.0
2017-10-03 14:40:00,28.98,29.01,28.97,29.0,26530.0,28.98,29.01,28.97,29.0,26530.0
2017-10-03 14:45:00,29.0,29.0,28.98,28.99,23146.0,29.0,29.0,28.98,28.99,23146.0
2017-10-03 14:50:00,28.99,29.0,28.98,29.0,24050.0,28.99,29.0,28.98,29.0,24050.0
2017-10-03 14:55:00,29.0,29.0,28.99,29.0,41151.0,29.0,29.0,28.99,29.0,41151.0
2017-10-03 15:00:00,29.0,29.02,28.99,29.0,83711.0,29.0,29.02,28.99,29.0,83711.0
2017-10-03 15:05:00,29.0,29.0,28.99,29.0,20536.0,29.0,29.0,28.99,29.0,20536.0
2017-10-03 15:10:00,29.0,29.0,28.98,29.0,59664.0,29.0,29.0,28.98,29.0,59664.0
2017-10-03 15:15:00,29.0,29.0,28.98,28.98,54545.0,29.0,29.0,28.98,28.98,54545.0
2017-10-03 15:20:00,28.99,29.0,28.98,29.0,28911.0,28.99,29.0,28.98,29.0,28911.0
2017-10-03 15:25:00,29.0,29.0,28.99,29.0,43349.0,29.0,29.0,28.99,29.0,43349.0
2017-10-03 15:30:00,29.0,29.01,28.98,29.0,90009.0,29.0,29.01,28.98,29.0,90009.0
2017-10-03 15:35:00,29.0,29.01,28.99,29.01,43665.0,29.0,29.01,28.99,29.01,43665.0
2017-10-03 15:40:00,29.01,29.01,28.99,28.99,68093.0,29.01,29.01,28.99,28.99,68093.0
2017-10-03 15:45:00,29.0,29.02,28.98,29.02,157734.0,29.0,29.02,28.98,29.02,157734.0
2017-10-03 15:50:00,29.02,29.02,29.0,29.0,101831.0,29.02,29.02,29.0,29.0,101831.0
2017-10-03 15:55:00,29.01,29.02,29.0,29.02,253744.0,29.01,29.02,29.0,29.02,253744.0
2017-10-04 09:30:00,29.08,29.13,29.06,29.09,70628.0,29.08,29.13,29.06,29.09,70628.0
2017-10-04 09:35:00,29.08,29.11,29.07,29.09,42300.0,29.08,29.11,29.07,29.09,42300.0
2017-10-04 09:40:00,29.09,29.14,29.08,29.12,32196.0,29.09,29.14,29.08,29.12,32196.0
2017-10-04 09:45:00,29.12,29.23,29.11,29.21,86417.0,29.12,29.23,29.11,29.21,86417.0
2017-10-04 09:50:00,29.21,29.22,29.16,29.19,28530.0,29.21,29.22,29.16,29.19,28530.0
2017-10-04 09:55:00,29.19,29.2,29.16,29.19,31681.0,29.19,29.2,29.16,29.19,31681.0
2017-10-04 10:00:00,29.18,29.19,29.15,29.17,33181.0,29.18,29.19,29.15,29.17,33181.0
2017-10-04 10:05:00,29.17,29.19,29.15,29.17,29882.0,29.17,29.19,29.15,29.17,29882.0
2017-10-04 10:10:00,29.17,29.18,29.12,29.15,37187.0,29.17,29.18,29.12,29.15,37187.0
2017-10-04 10:15:00,29.15,29.16,29.14,29.15,12300.0,29.15,29.16,29.14,29.15,12300.0
2017-10-04 10:20:00,29.15,29.16,29.12,29.15,45198.0,29.15,29.16,29.12,29.15,45198.0
2017-10-04 10:25:00,29.15,29.16,29.14,29.16,18272.0,29.15,29.16,29.14,29.16,18272.0
2017-10-04 10:30:00,29.15,29.17,29.14,29.15,30789.0,29.15,29.17,29.14,29.15,30789.0
2017-10-04 10:35:00,29.15,29.15,29.14,29.15,4011.0,29.15,29.15,29.14,29.15,4011.0
2017-10-04 10:40:00,29.14,29.16,29.12,29.13,41486.0,29.14,29.16,29.12,29.13,41486.0
2017-10-04 10:45:00,29.14,29.17,29.13,29.16,22877.0,29.14,29.17,29.13,29.16,22877.0
2017-10-04 10:50:00,29.16,29.18,29.15,29.18,21443.0,29.16,29.18,29.15,29.18,21443.0
2017-10-04 10:55:00,29.18,29.19,29.17,29.18,18170.0,29.18,29.19,29.17,29.18,18170.0
2017-10-04 11:00:00,29.18,29.19,29.16,29.19,70951.0,29.18,29.19,29.16,29.19,70951.0
2017-10-04 11:05:00,29.19,29.19,29.17,29.18,27684.0,29.19,29.19,29.17,29.18,27684.0
2017-10-04 11:10:00,29.18,29.18,29.17,29.18,14600.0,29.18,29.18,29.17,29.18,14600.0
2017-10-04 11:15:00,29.18,29.21,29.17,29.21,38004.0,29.18,29.21,29.17,29.21,38004.0
2017-10-04 11:20:00,29.21,29.22,29.2,29.21,32004.0,29.21,29.22,29.2,29.21,32004.0
2017-10-04 11:25:00,29.21,29.23,29.2,29.23,37810.0,29.21,29.23,29.2,29.23,37810.0
2017-10-04 11:30:00,29.23,29.26,29.21,29.25,97818.0,29.23,29.26,29.21,29.25,97818.0
2017-10-04 11:35:00,29.26,29.27,29.25,29.26,34870.0,29.26,29.27,29.25,29.26,34870.0
2017-10-04 11:40:00,29.26,29.26,29.24,29.26,16964.0,29.26,29.26,29.24,29.26,16964.0
2017-10-04 11:45:00,29.26,29.29,29.25,29.29,30356.0,29.26,29.29,29.25,29.29,30356.0
2017-10-04 11:50:00,29.29,29.32,29.27,29.32,56386.0,29.29,29.32,29.27,29.32,56386.0
2017-10-04 11:55:00,29.32,29.33,29.3,29.32,48650.0,29.32,29.33,29.3,29.32,48650.0
2017-10-04 12:00:00,29.32,29.32,29.28,29.3,51141.0,29.32,29.32,29.28,29.3,51141.0
2017-10-04 12:05:00,29.3,29.31,29.29,29.3,30240.0,29.3,29.31,29.29,29.3,30240.0
2017-10-04 12:10:00,29.29,29.31,29.29,29.3,21805.0,29.29,29.31,29.29,29.3,21805.0
2017-10-04 12:15:00,29.3,29.33,29.3,29.33,77537.0,29.3,29.33,29.3,29.33,77537.0
2017-10-04 12:20:00,29.33,29.33,29.31,29.32,19647.0,29.33,29.33,29.31,29.32,19647.0
2017-10-04 12:25:00,29.31,29.33,29.31,29.33,15892.0,29.31,29.33,29.31,29.33,15892.0
2017-10-04 12:30:00,29.32,29.33,29.3,29.33,48905.0,29.32,29.33,29.3,29.33,48905.0
2017-10-04 12:35:00,29.33,29.33,29.3,29.31,30512.0,29.33,29.33,29.3,29.31,30512.0
2017-10-04 12:40:00,29.32,29.32,29.3,29.3,10350.0,29.32,29.32,29.3,29.3,10350.0
2017-10-04 12:45:00,29.3,29.31,29.28,29.29,31297.0,29.3,29.31,29.28,29.29,31297.0
2017-10-04 12:50:00,29.29,29.32,29.28,29.31,31316.0,29.29,29.32,29.28,29.31,31316.0
2017-10-04 12:55:00,29.31,29.32,29.3,29.3,7548.0,29.31,29.32,29.3,29.3,7548.0
2017-10-04 13:00:00,29.3,29.31,29.29,29.3,23399.0,29.3,29.31,29.29,29.3,23399.0
2017-10-04 13:05:00,29.29,29.3,29.28,29.28,13554.0,29.29,29.3,29.28,29.28,13554.0
2017-10-04 13:10:00,29.29,29.29,29.27,29.27,11401.0,29.29,29.29,29.27,29.27,11401.0
2017-10-04 13:15:00,29.27,29.28,29.24,29.25,23918.0,29.27,29.28,29.24,29.25,23918.0
2017-10-04 13:20:00,29.24,29.27,29.24,29.26,27559.0,29.24,29.27,29.24,29.26,27559.0
2017-10-04 13:25:00,29.27,29.27,29.25,29.25,12890.0,29.27,29.27,29.25,29.25,12890.0
2017-10-04 13:30:00,29.26,29.3,29.24,29.29,70594.0,29.26,29.3,29.24,29.29,70594.0
2017-10-04 13:35:00,29.3,29.31,29.27,29.27,31962.0,29.3,29.31,29.27,29.27,31962.0
2017-10-04 13:40:00,29.27,29.28,29.25,29.25,28710.0,29.27,29.28,29.25,29.25,28710.0
2017-10-04 13:45:00,29.25,29.27,29.24,29.27,33664.0,29.25,29.27,29.24,29.27,33664.0
2017-10-04 13:50:00,29.26,29.27,29.25,29.25,38829.0,29.26,29.27,29.25,29.25,38829.0
2017-10-04 13:55:00,29.25,29.26,29.25,29.25,11719.0,29.25,29.26,29.25,29.25,11719.0
2017-10-04 14:00:00,29.26,29.26,29.24,29.26,46001.0,29.26,29.26,29.24,29.26,46001.0
2017-10-04 14:05:00,29.26,29.29,29.25,29.28,19653.0,29.26,29.29,29.25,29.28,19653.0
2017-10-04 14:10:00,29.28,29.29,29.28,29.29,57358.0,29.28,29.29,29.28,29.29,57358.0
2017-10-04 14:15:00,29.29,29.29,29.27,29.27,27358.0,29.29,29.29,29.27,29.27,27358.0
2017-10-04 14:20:00,29.27,29.28,29.26,29.26,22090.0,29.27,29.28,29.26,29.26,22090.0
2017-10-04 14:25:00,29.27,29.27,29.22,29.24,51110.0,29.27,29.27,29.22,29.24,51110.0
2017-10-04 14:30:00,29.24,29.24,29.22,29.23,36345.0,29.24,29.24,29.22,29.23,36345.0
2017-10-04 14:35:00,29.23,29.24,29.22,29.22,31239.0,29.23,29.24,29.22,29.22,31239.0
2017-10-04 14:40:00,29.23,29.24,29.21,29.24,35170.0,29.23,29.24,29.21,29.24,35170.0
2017-10-04 14:45:00,29.24,29.24,29.22,29.22,18544.0,29.24,29.24,29.22,29.22,18544.0
2017-10-04 14:50:00,29.22,29.24,29.22,29.24,54161.0,29.22,29.24,29.22,29.24,54161.0
2017-10-04 14:55:00,29.24,29.24,29.2,29.22,65234.0,29.24,29.24,29.2,29.22,65234.0
2017-10-04 15:00:00,29.22,29.22,29.21,29.21,17975.0,29.22,29.22,29.21,29.21,17975.0
2017-10-04 15:05:00,29.22,29.22,29.21,29.22,8999.0,29.22,29.22,29.21,29.22,8999.0
2017-10-04 15:10:00,29.22,29.27,29.21,29.27,109375.0,29.22,29.27,29.21,29.27,109375.0
2017-10-04 15:15:00,29.27,29.27,29.24,29.24,45543.0,29.27,29.27,29.24,29.24,45543.0
2017-10-04 15:20:00,29.25,29.26,29.24,29.26,50114.0,29.25,29.26,29.24,29.26,50114.0
2017-10-04 15:25:00,29.25,29.26,29.23,29.23,40191.0,29.25,29.26,29.23,29.23,40191.0
2017-10-04 15:30:00,29.24,29.25,29.21,29.25,112984.0,29.24,29.25,29.21,29.25,112984.0
2017-10-04 15:35:00,29.25,29.27,29.24,29.27,38905.0,29.25,29.27,29.24,29.27,38905.0
2017-10-04 15:40:00,29.27,29.27,29.24,29.24,72276.0,29.27,29.27,29.24,29.24,72276.0
2017-10-04 15:45:00,29.25,29.25,29.24,29.25,46050.0,29.25,29.25,29.24,29.25,46050.0
2017-10-04 15:50:00,29.25,29.25,29.22,29.22,129147.0,29.25,29.25,29.22,29.22,129147.0
2017-10-04 15:55:00,29.22,29.25,29.22,29.25,262218.0,29.22,29.25,29.22,29.25,262218.0
2017-10-05 09:30:00,29.27,29.29,29.2,29.21,51603.0,29.27,29.29,29.2,29.21,51603.0
2017-10-05 09:35:00,29.21,29.22,29.19,29.21,25976.0,29.21,29.22,29.19,29.21,25976.0
2017-10-05 09:40:00,29.22,29.22,29.17,29.22,36956.0,29.22,29.22,29.17,29.22,36956.0
2017-10-05 09:45:00,29.22,29.22,29.15,29.16,29282.0,29.22,29.22,29.15,29.16,29282.0
2017-10-05 09:50:00,29.16,29.2,29.16,29.19,39275.0,29.16,29.2,29.16,29.19,39275.0
2017-10-05 09:55:00,29.2,29.2,29.18,29.2,24878.0,29.2,29.2,29.18,29.2,24878.0
2017-10-05 10:00:00,29.2,29.23,29.18,29.22,32356.0,29.2,29.23,29.18,29.22,32356.0
2017-10-05 10:05:00,29.22,29.24,29.21,29.24,22061.0,29.22,29.24,29.21,29.24,22061.0
2017-10-05 10:10:00,29.24,29.25,29.22,29.25,8323.0,29.24,29.25,29.22,29.25,8323.0
2017-10-05 10:15:00,29.25,29.26,29.23,29.25,28471.0,29.25,29.26,29.23,29.25,28471.0
2017-10-05 10:20:00,29.25,29.26,29.23,29.23,36059.0,29.25,29.26,29.23,29.23,36059.0
2017-10-05 10:25:00,29.23,29.28,29.22,29.26,64542.0,29.23,29.28,29.22,29.26,64542.0
2017-10-05 10:30:00,29.25,29.28,29.25,29.28,51329.0,29.25,29.28,29.25,29.28,51329.0
2017-10-05 10:35:00,29.27,29.3,29.26,29.27,102694.0,29.27,29.3,29.26,29.27,102694.0
2017-10-05 10:40:00,29.28,29.28,29.25,29.27,20099.0,29.28,29.28,29.25,29.27,20099.0
2017-10-05 10:45:00,29.27,29.29,29.26,29.27,31576.0,29.27,29.29,29.26,29.27,31576.0
2017-10-05 10:50:00,29.27,29.27,29.24,29.26,23380.0,29.27,29.27,29.24,29.26,23380.0
2017-10-05 10:55:00,29.26,29.27,29.23,29.24,16968.0,29.26,29.27,29.23,29.24,16968.0
2017-10-05 11:00:00,29.24,29.25,29.23,29.24,9698.0,29.24,29.25,29.23,29.24,9698.0
2017-10-05 11:05:00,29.23,29.25,29.21,29.24,19647.0,29.23,29.25,29.21,29.24,19647.0
2017-10-05 11:10:00,29.23,29.24,29.22,29.22,10947.0,29.23,29.24,29.22,29.22,10947.0
2017-10-05 11:15:00,29.23,29.24,29.21,29.23,17254.0,29.23,29.24,29.21,29.23,17254.0
2017-10-05 11:20:00,29.23,29.24,29.22,29.24,7248.0,29.23,29.24,29.22,29.24,7248.0
2017-10-05 11:25:00,29.24,29.24,29.21,29.22,18459.0,29.24,29.24,29.21,29.22,18459.0
2017-10-05 11:30:00,29.21,29.23,29.2,29.21,21370.0,29.21,29.23,29.2,29.21,21370.0
2017-10-05 11:35:00,29.21,29.22,29.2,29.2,19969.0,29.21,29.22,29.2,29.2,19969.0
2017-10-05 11:40:00,29.21,29.22,29.2,29.2,18691.0,29.21,29.22,29.2,29.2,18691.0
2017-10-05 11:45:00,29.21,29.21,29.2,29.2,8230.0,29.21,29.21,29.2,29.2,8230.0
2017-10-05 11:50:00,29.21,29.24,29.2,29.22,24072.0,29.21,29.24,29.2,29.22,24072.0
2017-10-05 11:55:00,29.22,29.25,29.22,29.24,11565.0,29.22,29.25,29.22,29.24,11565.0
2017-10-05 12:00:00,29.24,29.26,29.23,29.25,38916.0,29.24,29.26,29.23,29.25,38916.0
2017-10-05 12:05:00,29.24,29.25,29.23,29.24,13151.0,29.24,29.25,29.23,29.24,13151.0
2017-10-05 12:10:00,29.24,29.26,29.24,29.26,11336.0,29.24,29.26,29.24,29.26,11336.0
2017-10-05 12:15:00,29.25,29.26,29.24,29.25,10973.0,29.25,29.26,29.24,29.25,10973.0
2017-10-05 12:20:00,29.25,29.32,29.24,29.32,76837.0,29.25,29.32,29.24,29.32,76837.0
2017-10-05 12:25:00,29.32,29.34,29.31,29.33,38050.0,29.32,29.34,29.31,29.33,38050.0
2017-10-05 12:30:00,29.33,29.33,29.31,29.31,15749.0,29.33,29.33,29.31,29.31,15749.0
2017-10-05 12:35:00,29.32,29.33,29.3,29.33,26876.0,29.32,29.33,29.3,29.33,26876.0
2017-10-05 12:40:00,29.32,29.35,29.32,29.35,24830.0,29.32,29.35,29.32,29.35,24830.0
2017-10-05 12:45:00,29.35,29.42,29.34,29.42,66752.0,29.35,29.42,29.34,29.42,66752.0
2017-10-05 12:50:00,29.42,29.45,29.41,29.44,67118.0,29.42,29.45,29.41,29.44,67118.0
2017-10-05 12:55:00,29.44,29.44,29.4,29.41,64333.0,29.44,29.44,29.4,29.41,64333.0
2017-10-05 13:00:00,29.41,29.42,29.39,29.41,34621.0,29.41,29.42,29.39,29.41,34621.0
2017-10-05 13:05:00,29.4,29.43,29.4,29.41,33575.0,29.4,29.43,29.4,29.41,33575.0
2017-10-05 13:10:00,29.41,29.41,29.37,29.38,24989.0,29.41,29.41,29.37,29.38,24989.0
2017-10-05 13:15:00,29.38,29.42,29.37,29.42,30398.0,29.38,29.42,29.37,29.42,30398.0
2017-10-05 13:20:00,29.42,29.44,29.41,29.44,8410.0,29.42,29.44,29.41,29.44,8410.0
2017-10-05 13:25:00,29.44,29.44,29.42,29.43,21349.0,29.44,29.44,29.42,29.43,21349.0
2017-10-05 13:30:00,29.43,29.44,29.42,29.43,18095.0,29.43,29.44,29.42,29.43,18095.0
2017-10-05 13:35:00,29.43,29.43,29.41,29.43,10165.0,29.43,29.43,29.41,29.43,10165.0
2017-10-05 13:40:00,29.43,29.43,29.39,29.4,28497.0,29.43,29.43,29.39,29.4,28497.0
2017-10-05 13:45:00,29.39,29.42,29.38,29.38,81567.0,29.39,29.42,29.38,29.38,81567.0
2017-10-05 13:50:00,29.39,29.42,29.38,29.42,27145.0,29.39,29.42,29.38,29.42,27145.0
2017-10-05 13:55:00,29.42,29.43,29.4,29.42,23961.0,29.42,29.43,29.4,29.42,23961.0
2017-10-05 14:00:00,29.41,29.42,29.39,29.4,12749.0,29.41,29.42,29.39,29.4,12749.0
2017-10-05 14:05:00,29.4,29.42,29.4,29.4,24316.0,29.4,29.42,29.4,29.4,24316.0
2017-10-05 14:10:00,29.4,29.42,29.4,29.41,16146.0,29.4,29.42,29.4,29.41,16146.0
2017-10-05 14:15:00,29.4,29.41,29.39,29.41,14829.0,29.4,29.41,29.39,29.41,14829.0
2017-10-05 14:20:00,29.41,29.42,29.38,29.39,39607.0,29.41,29.42,29.38,29.39,39607.0
2017-10-05 14:25:00,29.39,29.41,29.38,29.4,81068.0,29.39,29.41,29.38,29.4,81068.0
2017-10-05 14:30:00,29.39,29.4,29.37,29.38,25288.0,29.39,29.4,29.37,29.38,25288.0
2017-10-05 14:35:00,29.37,29.39,29.35,29.37,48542.0,29.37,29.39,29.35,29.37,48542.0
2017-10-05 14:40:00,29.37,29.39,29.34,29.39,46312.0,29.37,29.39,29.34,29.39,46312.0
2017-10-05 14:45:00,29.39,29.4,29.37,29.39,16325.0,29.39,29.4,29.37,29.39,16325.0
2017-10-05 14:50:00,29.38,29.39,29.35,29.36,25538.0,29.38,29.39,29.35,29.36,25538.0
2017-10-05 14:55:00,29.36,29.37,29.35,29.35,15898.0,29.36,29.37,29.35,29.35,15898.0
2017-10-05 15:00:00,29.36,29.39,29.35,29.39,30487.0,29.36,29.39,29.35,29.39,30487.0
2017-10-05 15:05:00,29.39,29.39,29.36,29.36,19232.0,29.39,29.39,29.36,29.36,19232.0
2017-10-05 15:10:00,29.36,29.41,29.35,29.41,96792.0,29.36,29.41,29.35,29.41,96792.0
2017-10-05 15:15:00,29.42,29.45,29.42,29.44,50936.0,29.42,29.45,29.42,29.44,50936.0
2017-10-05 15:20:00,29.45,29.45,29.42,29.42,29626.0,29.45,29.45,29.42,29.42,29626.0
2017-10-05 15:25:00,29.43,29.43,29.4,29.41,28184.0,29.43,29.43,29.4,29.41,28184.0
2017-10-05 15:30:00,29.41,29.44,29.4,29.42,53389.0,29.41,29.44,29.4,29.42,53389.0
2017-10-05 15:35:00,29.43,29.43,29.4,29.41,26163.0,29.43,29.43,29.4,29.41,26163.0
2017-10-05 15:40:00,29.42,29.42,29.4,29.41,26976.0,29.42,29.42,29.4,29.41,26976.0
2017-10-05 15:45:00,29.4,29.41,29.39,29.41,45944.0,29.4,29.41,29.39,29.41,45944.0
2017-10-05 15:50:00,29.41,29.41,29.39,29.4,51175.0,29.41,29.41,29.39,29.4,51175.0
2017-10-05 15:55:00,29.4,29.43,29.39,29.43,317787.0,29.4,29.43,29.39,29.43,317787.0
2017-10-06 09:30:00,29.43,29.54,29.39,29.42,115515.0,29.43,29.54,29.39,29.42,115515.0
2017-10-06 09:35:00,29.44,29.49,29.44,29.45,41866.0,29.44,29.49,29.44,29.45,41866.0
2017-10-06 09:40:00,29.46,29.48,29.44,29.46,20829.0,29.46,29.48,29.44,29.46,20829.0
2017-10-06 09:45:00,29.46,29.51,29.46,29.49,27217.0,29.46,29.51,29.46,29.49,27217.0
2017-10-06 09:50:00,29.49,29.51,29.46,29.46,100642.0,29.49,29.51,29.46,29.46,100642.0
2017-10-06 09:55:00,29.45,29.48,29.44,29.47,70773.0,29.45,29.48,29.44,29.47,70773.0
2017-10-06 10:00:00,29.47,29.52,29.47,29.5,72515.0,29.47,29.52,29.47,29.5,72515.0
2017-10-06 10:05:00,29.5,29.52,29.47,29.48,61553.0,29.5,29.52,29.47,29.48,61553.0
2017-10-06 10:10:00,29.49,29.53,29.48,29.49,45012.0,29.49,29.53,29.48,29.49,45012.0
2017-10-06 10:15:00,29.49,29.51,29.45,29.46,32688.0,29.49,29.51,29.45,29.46,32688.0
2017-10-06 10:20:00,29.47,29.48,29.46,29.47,5752.0,29.47,29.48,29.46,29.47,5752.0
2017-10-06 10:25:00,29.47,29.48,29.45,29.48,32436.0,29.47,29.48,29.45,29.48,32436.0
2017-10-06 10:30:00,29.47,29.49,29.45,29.48,34712.0,29.47,29.49,29.45,29.48,34712.0
2017-10-06 10:35:00,29.47,29.47,29.43,29.43,20000.0,29.47,29.47,29.43,29.43,20000.0
2017-10-06 10:40:00,29.43,29.45,29.4,29.45,19528.0,29.43,29.45,29.4,29.45,19528.0
2017-10-06 10:45:00,29.45,29.45,29.43,29.43,12001.0,29.45,29.45,29.43,29.43,12001.0
2017-10-06 10:50:00,29.43,29.44,29.38,29.39,33074.0,29.43,29.44,29.38,29.39,33074.0
2017-10-06 10:55:00,29.4,29.41,29.37,29.4,23744.0,29.4,29.41,29.37,29.4,23744.0
2017-10-06 11:00:00,29.39,29.42,29.38,29.4,59221.0,29.39,29.42,29.38,29.4,59221.0
2017-10-06 11:05:00,29.41,29.41,29.37,29.38,17641.0,29.41,29.41,29.37,29.38,17641.0
2017-10-06 11:10:00,29.38,29.39,29.38,29.39,6997.0,29.38,29.39,29.38,29.39,6997.0
2017-10-06 11:15:00,29.39,29.4,29.37,29.38,22322.0,29.39,29.4,29.37,29.38,22322.0
2017-10-06 11:20:00,29.38,29.38,29.37,29.38,2036.0,29.38,29.38,29.37,29.38,2036.0
2017-10-06 11:25:00,29.38,29.39,29.36,29.39,38018.0,29.38,29.39,29.36,29.39,38018.0
2017-10-06 11:30:00,29.38,29.4,29.37,29.39,13531.0,29.38,29.4,29.37,29.39,13531.0
2017-10-06 11:35:00,29.4,29.42,29.38,29.4,36512.0,29.4,29.42,29.38,29.4,36512.0
2017-10-06 11:40:00,29.4,29.42,29.38,29.41,38089.0,29.4,29.42,29.38,29.41,38089.0
2017-10-06 11:45:00,29.42,29.44,29.41,29.41,17688.0,29.42,29.44,29.41,29.41,17688.0
2017-10-06 11:50:00,29.41,29.43,29.4,29.41,7280.0,29.41,29.43,29.4,29.41,7280.0
2017-10-06 11:55:00,29.42,29.43,29.4,29.43,17783.0,29.42,29.43,29.4,29.43,17783.0
2017-10-06 12:00:00,29.42,29.42,29.37,29.39,72335.0,29.42,29.42,29.37,29.39,72335.0
2017-10-06 12:05:00,29.38,29.4,29.38,29.38,10568.0,29.38,29.4,29.38,29.38,10568.0
2017-10-06 12:10:00,29.38,29.42,29.38,29.41,53767.0,29.38,29.42,29.38,29.41,53767.0
2017-10-06 12:15:00,29.42,29.42,29.39,29.41,17976.0,29.42,29.42,29.39,29.41,17976.0
2017-10-06 12:20:00,29.4,29.41,29.39,29.41,35075.0,29.4,29.41,29.39,29.41,35075.0
2017-10-06 12:25:00,29.41,29.41,29.39,29.4,22737.0,29.41,29.41,29.39,29.4,22737.0
2017-10-06 12:30:00,29.41,29.44,29.4,29.42,17711.0,29.41,29.44,29.4,29.42,17711.0
2017-10-06 12:35:00,29.41,29.42,29.4,29.41,10100.0,29.41,29.42,29.4,29.41,10100.0
2017-10-06 12:40:00,29.41,29.41,29.39,29.4,14936.0,29.41,29.41,29.39,29.4,14936.0
2017-10-06 12:45:00,29.39,29.4,29.39,29.39,12384.0,29.39,29.4,29.39,29.39,12384.0
2017-10-06 12:50:00,29.4,29.41,29.38,29.39,38301.0,29.4,29.41,29.38,29.39,38301.0
2017-10-06 12:55:00,29.4,29.41,29.39,29.4,12474.0,29.4,29.41,29.39,29.4,12474.0
2017-10-06 13:00:00,29.4,29.4,29.36,29.36,218378.0,29.4,29.4,29.36,29.36,218378.0
2017-10-06 13:05:00,29.37,29.4,29.36,29.38,22788.0,29.37,29.4,29.36,29.38,22788.0
2017-10-06 13:10:00,29.38,29.4,29.38,29.39,8622.0,29.38,29.4,29.38,29.39,8622.0
2017-10-06 13:15:00,29.39,29.42,29.37,29.42,65951.0,29.39,29.42,29.37,29.42,65951.0
2017-10-06 13:20:00,29.42,29.43,29.41,29.42,13997.0,29.42,29.43,29.41,29.42,13997.0
2017-10-06 13:25:00,29.42,29.48,29.42,29.44,43179.0,29.42,29.48,29.42,29.44,43179.0
2017-10-06 13:30:00,29.44,29.45,29.42,29.42,20383.0,29.44,29.45,29.42,29.42,20383.0
2017-10-06 13:35:00,29.42,29.43,29.42,29.42,9798.0,29.42,29.43,29.42,29.42,9798.0
2017-10-06 13:40:00,29.43,29.43,29.41,29.41,4800.0,29.43,29.43,29.41,29.41,4800.0
2017-10-06 13:45:00,29.41,29.44,29.41,29.42,25545.0,29.41,29.44,29.41,29.42,25545.0
2017-10-06 13:50:00,29.43,29.43,29.41,29.42,13867.0,29.43,29.43,29.41,29.42,13867.0
2017-10-06 13:55:00,29.42,29.45,29.41,29.44,22277.0,29.42,29.45,29.41,29.44,22277.0
2017-10-06 14:00:00,29.43,29.43,29.4,29.41,6100.0,29.43,29.43,29.4,29.41,6100.0
2017-10-06 14:05:00,29.41,29.42,29.4,29.41,18383.0,29.41,29.42,29.4,29.41,18383.0
2017-10-06 14:10:00,29.41,29.41,29.39,29.41,26512.0,29.41,29.41,29.39,29.41,26512.0
2017-10-06 14:15:00,29.42,29.42,29.4,29.4,7634.0,29.42,29.42,29.4,29.4,7634.0
2017-10-06 14:20:00,29.4,29.41,29.39,29.39,12909.0,29.4,29.41,29.39,29.39,12909.0
2017-10-06 14:25:00,29.39,29.41,29.39,29.39,12017.0,29.39,29.41,29.39,29.39,12017.0
2017-10-06 14:30:00,29.39,29.43,29.38,29.42,143580.0,29.39,29.43,29.38,29.42,143580.0
2017-10-06 14:35:00,29.41,29.45,29.4,29.45,51895.0,29.41,29.45,29.4,29.45,51895.0
2017-10-06 14:40:00,29.45,29.45,29.42,29.42,20281.0,29.45,29.45,29.42,29.42,20281.0
2017-10-06 14:45:00,29.42,29.47,29.42,29.46,49488.0,29.42,29.47,29.42,29.46,49488.0
2017-10-06 14:50:00,29.45,29.47,29.45,29.47,19513.0,29.45,29.47,29.45,29.47,19513.0
2017-10-06 14:55:00,29.46,29.49,29.44,29.46,90899.0,29.46,29.49,29.44,29.46,90899.0
2017-10-06 15:00:00,29.46,29.46,29.43,29.45,32431.0,29.46,29.46,29.43,29.45,32431.0
2017-10-06 15:05:00,29.44,29.45,29.42,29.42,19984.0,29.44,29.45,29.42,29.42,19984.0
2017-10-06 15:10:00,29.43,29.43,29.41,29.43,185026.0,29.43,29.43,29.41,29.43,185026.0
2017-10-06 15:15:00,29.42,29.43,29.4,29.42,702422.0,29.42,29.43,29.4,29.42,702422.0
2017-10-06 15:20:00,29.41,29.46,29.41,29.45,46341.0,29.41,29.46,29.41,29.45,46341.0
2017-10-06 15:25:00,29.45,29.47,29.44,29.44,109948.0,29.45,29.47,29.44,29.44,109948.0
2017-10-06 15:30:00,29.45,29.45,29.42,29.45,84617.0,29.45,29.45,29.42,29.45,84617.0
2017-10-06 15:35:00,29.45,29.49,29.44,29.48,97194.0,29.45,29.49,29.44,29.48,97194.0
2017-10-06 15:40:00,29.49,29.51,29.48,29.49,153519.0,29.49,29.51,29.48,29.49,153519.0
2017-10-06 15:45:00,29.49,29.5,29.45,29.46,60332.0,29.49,29.5,29.45,29.46,60332.0
2017-10-06 15:50:00,29.46,29.47,29.42,29.44,162897.0,29.46,29.47,29.42,29.44,162897.0
2017-10-06 15:55:00,29.44,29.5,29.43,29.5,400641.0,29.44,29.5,29.43,29.5,400641.0
2017-10-09 09:30:00,29.41,29.48,29.32,29.47,264703.0,29.41,29.48,29.32,29.47,264703.0
2017-10-09 09:35:00,29.48,29.48,29.43,29.46,117290.0,29.48,29.48,29.43,29.46,117290.0
2017-10-09 09:40:00,29.46,29.46,29.36,29.36,39245.0,29.46,29.46,29.36,29.36,39245.0
2017-10-09 09:45:00,29.37,29.43,29.32,29.41,165306.0,29.37,29.43,29.32,29.41,165306.0
2017-10-09 09:50:00,29.4,29.41,29.37,29.37,48008.0,29.4,29.41,29.37,29.37,48008.0
2017-10-09 09:55:00,29.37,29.38,29.33,29.35,42564.0,29.37,29.38,29.33,29.35,42564.0
2017-10-09 10:00:00,29.36,29.36,29.32,29.32,83287.0,29.36,29.36,29.32,29.32,83287.0
2017-10-09 10:05:00,29.32,29.34,29.31,29.33,44478.0,29.32,29.34,29.31,29.33,44478.0
2017-10-09 10:10:00,29.33,29.34,29.3,29.3,61249.0,29.33,29.34,29.3,29.3,61249.0
2017-10-09 10:15:00,29.32,29.34,29.3,29.32,87097.0,29.32,29.34,29.3,29.32,87097.0
2017-10-09 10:20:00,29.33,29.35,29.31,29.32,29554.0,29.33,29.35,29.31,29.32,29554.0
2017-10-09 10:25:00,29.32,29.38,29.32,29.38,48678.0,29.32,29.38,29.32,29.38,48678.0
2017-10-09 10:30:00,29.38,29.39,29.35,29.38,39516.0,29.38,29.39,29.35,29.38,39516.0
2017-10-09 10:35:00,29.39,29.4,29.37,29.37,15172.0,29.39,29.4,29.37,29.37,15172.0
2017-10-09 10:40:00,29.38,29.39,29.37,29.37,14271.0,29.38,29.39,29.37,29.37,14271.0
2017-10-09 10:45:00,29.37,29.4,29.36,29.38,30336.0,29.37,29.4,29.36,29.38,30336.0
2017-10-09 10:50:00,29.38,29.38,29.35,29.37,44446.0,29.38,29.38,29.35,29.37,44446.0
2017-10-09 10:55:00,29.37,29.37,29.36,29.37,6895.0,29.37,29.37,29.36,29.37,6895.0
2017-10-09 11:00:00,29.37,29.38,29.36,29.38,25814.0,29.37,29.38,29.36,29.38,25814.0
2017-10-09 11:05:00,29.38,29.38,29.34,29.35,64725.0,29.38,29.38,29.34,29.35,64725.0
2017-10-09 11:10:00,29.35,29.37,29.34,29.36,13399.0,29.35,29.37,29.34,29.36,13399.0
2017-10-09 11:15:00,29.35,29.38,29.34,29.37,54463.0,29.35,29.38,29.34,29.37,54463.0
2017-10-09 11:20:00,29.37,29.39,29.36,29.39,32820.0,29.37,29.39,29.36,29.39,32820.0
2017-10-09 11:25:00,29.39,29.4,29.37,29.38,21426.0,29.39,29.4,29.37,29.38,21426.0
2017-10-09 11:30:00,29.38,29.4,29.37,29.39,23004.0,29.38,29.4,29.37,29.39,23004.0
2017-10-09 11:35:00,29.38,29.39,29.37,29.37,10914.0,29.38,29.39,29.37,29.37,10914.0
2017-10-09 11:40:00,29.38,29.39,29.37,29.39,9604.0,29.38,29.39,29.37,29.39,9604.0
2017-10-09 11:45:00,29.39,29.39,29.37,29.37,6669.0,29.39,29.39,29.37,29.37,6669.0
2017-10-09 11:50:00,29.38,29.4,29.37,29.4,15769.0,29.38,29.4,29.37,29.4,15769.0
2017-10-09 11:55:00,29.4,29.41,29.39,29.41,4484.0,29.4,29.41,29.39,29.41,4484.0
2017-10-09 12:00:00,29.41,29.46,29.4,29.46,51917.0,29.41,29.46,29.4,29.46,51917.0
2017-10-09 12:05:00,29.46,29.51,29.44,29.51,78039.0,29.46,29.51,29.44,29.51,78039.0
2017-10-09 12:10:00,29.51,29.53,29.5,29.53,98704.0,29.51,29.53,29.5,29.53,98704.0
2017-10-09 12:15:00,29.53,29.54,29.51,29.54,27509.0,29.53,29.54,29.51,29.54,27509.0
2017-10-09 12:20:00,29.53,29.54,29.51,29.52,32230.0,29.53,29.54,29.51,29.52,32230.0
2017-10-09 12:25:00,29.52,29.52,29.5,29.51,21395.0,29.52,29.52,29.5,29.51,21395.0
2017-10-09 12:30:00,29.5,29.54,29.5,29.53,160465.0,29.5,29.54,29.5,29.53,160465.0
2017-10-09 12:35:00,29.53,29.53,29.46,29.48,48849.0,29.53,29.53,29.46,29.48,48849.0
2017-10-09 12:40:00,29.48,29.48,29.41,29.42,18778.0,29.48,29.48,29.41,29.42,18778.0
2017-10-09 12:45:00,29.42,29.44,29.39,29.39,83492.0,29.42,29.44,29.39,29.39,83492.0
2017-10-09 12:50:00,29.39,29.41,29.38,29.39,5789.0,29.39,29.41,29.38,29.39,5789.0
2017-10-09 12:55:00,29.38,29.39,29.36,29.36,11931.0,29.38,29.39,29.36,29.36,11931.0
2017-10-09 13:00:00,29.36,29.4,29.35,29.37,16041.0,29.36,29.4,29.35,29.37,16041.0
2017-10-09 13:05:00,29.37,29.37,29.34,29.36,16974.0,29.37,29.37,29.34,29.36,16974.0
2017-10-09 13:10:00,29.35,29.37,29.35,29.36,10796.0,29.35,29.37,29.35,29.36,10796.0
2017-10-09 13:15:00,29.36,29.36,29.33,29.34,33796.0,29.36,29.36,29.33,29.34,33796.0
2017-10-09 13:20:00,29.34,29.34,29.31,29.33,125562.0,29.34,29.34,29.31,29.33,125562.0
2017-10-09 13:25:00,29.32,29.36,29.32,29.35,19092.0,29.32,29.36,29.32,29.35,19092.0
2017-10-09 13:30:00,29.35,29.35,29.33,29.35,16842.0,29.35,29.35,29.33,29.35,16842.0
2017-10-09 13:35:00,29.35,29.36,29.34,29.35,6193.0,29.35,29.36,29.34,29.35,6193.0
2017-10-09 13:40:00,29.35,29.37,29.34,29.35,22977.0,29.35,29.37,29.34,29.35,22977.0
2017-10-09 13:45:00,29.36,29.36,29.33,29.34,17975.0,29.36,29.36,29.33,29.34,17975.0
2017-10-09 13:50:00,29.34,29.36,29.33,29.33,11000.0,29.34,29.36,29.33,29.33,11000.0
2017-10-09 13:55:00,29.33,29.36,29.33,29.34,11494.0,29.33,29.36,29.33,29.34,11494.0
2017-10-09 14:00:00,29.34,29.35,29.33,29.34,17566.0,29.34,29.35,29.33,29.34,17566.0
2017-10-09 14:05:00,29.35,29.35,29.34,29.34,2300.0,29.35,29.35,29.34,29.34,2300.0
2017-10-09 14:10:00,29.35,29.35,29.34,29.35,5208.0,29.35,29.35,29.34,29.35,5208.0
2017-10-09 14:15:00,29.34,29.35,29.32,29.34,63216.0,29.34,29.35,29.32,29.34,63216.0
2017-10-09 14:20:00,29.34,29.34,29.32,29.34,19055.0,29.34,29.34,29.32,29.34,19055.0
2017-10-09 14:25:00,29.34,29.35,29.33,29.35,8423.0,29.34,29.35,29.33,29.35,8423.0
2017-10-09 14:30:00,29.35,29.35,29.33,29.34,14014.0,29.35,29.35,29.33,29.34,14014.0
2017-10-09 14:35:00,29.34,29.35,29.33,29.34,36477.0,29.34,29.35,29.33,29.34,36477.0
2017-10-09 14:40:00,29.34,29.35,29.32,29.32,21895.0,29.34,29.35,29.32,29.32,21895.0
2017-10-09 14:45:00,29.33,29.33,29.32,29.32,15784.0,29.33,29.33,29.32,29.32,15784.0
2017-10-09 14:50:00,29.33,29.34,29.32,29.33,44671.0,29.33,29.34,29.32,29.33,44671.0
2017-10-09 14:55:00,29.33,29.34,29.31,29.32,43057.0,29.33,29.34,29.31,29.32,43057.0
2017-10-09 15:00:00,29.32,29.33,29.3,29.3,31181.0,29.32,29.33,29.3,29.3,31181.0
2017-10-09 15:05:00,29.3,29.32,29.29,29.3,30105.0,29.3,29.32,29.29,29.3,30105.0
2017-10-09 15:10:00,29.3,29.31,29.27,29.28,26274.0,29.3,29.31,29.27,29.28,26274.0
2017-10-09 15:15:00,29.28,29.3,29.28,29.3,39261.0,29.28,29.3,29.28,29.3,39261.0
2017-10-09 15:20:00,29.3,29.31,29.29,29.3,57281.0,29.3,29.31,29.29,29.3,57281.0
2017-10-09 15:25:00,29.3,29.33,29.3,29.32,35320.0,29.3,29.33,29.3,29.32,35320.0
2017-10-09 15:30:00,29.31,29.34,29.31,29.34,73297.0,29.31,29.34,29.31,29.34,73297.0
2017-10-09 15:35:00,29.34,29.35,29.32,29.33,90324.0,29.34,29.35,29.32,29.33,90324.0
2017-10-09 15:40:00,29.33,29.34,29.31,29.31,62530.0,29.33,29.34,29.31,29.31,62530.0
2017-10-09 15:45:00,29.31,29.32,29.3,29.31,33574.0,29.31,29.32,29.3,29.31,33574.0
2017-10-09 15:50:00,29.3,29.34,29.3,29.33,111523.0,29.3,29.34,29.3,29.33,111523.0
2017-10-09 15:55:00,29.33,29.34,29.29,29.34,301590.0,29.33,29.34,29.29,29.34,301590.0
2017-10-10 09:30:00,29.33,29.36,29.28,29.29,53020.0,29.33,29.36,29.28,29.29,53020.0
2017-10-10 09:35:00,29.29,29.36,29.29,29.35,31622.0,29.29,29.36,29.29,29.35,31622.0
2017-10-10 09:40:00,29.35,29.37,29.33,29.34,23654.0,29.35,29.37,29.33,29.34,23654.0
2017-10-10 09:45:00,29.34,29.36,29.33,29.33,23985.0,29.34,29.36,29.33,29.33,23985.0
2017-10-10 09:50:00,29.33,29.34,29.31,29.32,18559.0,29.33,29.34,29.31,29.32,18559.0
2017-10-10 09:55:00,29.31,29.34,29.31,29.34,16739.0,29.31,29.34,29.31,29.34,16739.0
2017-10-10 10:00:00,29.35,29.35,29.29,29.3,55028.0,29.35,29.35,29.29,29.3,55028.0
2017-10-10 10:05:00,29.3,29.33,29.26,29.33,70738.0,29.3,29.33,29.26,29.33,70738.0
2017-10-10 10:10:00,29.33,29.33,29.28,29.3,25515.0,29.33,29.33,29.28,29.3,25515.0
2017-10-10 10:15:00,29.3,29.35,29.3,29.33,38148.0,29.3,29.35,29.3,29.33,38148.0
2017-10-10 10:20:00,29.32,29.34,29.31,29.33,25934.0,29.32,29.34,29.31,29.33,25934.0
2017-10-10 10:25:00,29.34,29.36,29.33,29.36,25756.0,29.34,29.36,29.33,29.36,25756.0
2017-10-10 10:30:00,29.36,29.38,29.32,29.38,37795.0,29.36,29.38,29.32,29.38,37795.0
2017-10-10 10:35:00,29.38,29.39,29.37,29.37,23533.0,29.38,29.39,29.37,29.37,23533.0
2017-10-10 10:40:00,29.38,29.39,29.36,29.38,32820.0,29.38,29.39,29.36,29.38,32820.0
2017-10-10 10:45:00,29.39,29.39,29.35,29.38,80019.0,29.39,29.39,29.35,29.38,80019.0
2017-10-10 10:50:00,29.37,29.38,29.33,29.33,36669.0,29.37,29.38,29.33,29.33,36669.0
2017-10-10 10:55:00,29.33,29.35,29.32,29.35,32475.0,29.33,29.35,29.32,29.35,32475.0
2017-10-10 11:00:00,29.35,29.36,29.34,29.35,23691.0,29.35,29.36,29.34,29.35,23691.0
2017-10-10 11:05:00,29.35,29.37,29.34,29.36,16709.0,29.35,29.37,29.34,29.36,16709.0
2017-10-10 11:10:00,29.36,29.37,29.34,29.36,29294.0,29.36,29.37,29.34,29.36,29294.0
2017-10-10 11:15:00,29.36,29.37,29.36,29.37,25716.0,29.36,29.37,29.36,29.37,25716.0
2017-10-10 11:20:00,29.36,29.38,29.34,29.34,17358.0,29.36,29.38,29.34,29.34,17358.0
2017-10-10 11:25:00,29.35,29.36,29.34,29.35,20426.0,29.35,29.36,29.34,29.35,20426.0
2017-10-10 11:30:00,29.35,29.37,29.32,29.36,40625.0,29.35,29.37,29.32,29.36,40625.0
2017-10-10 11:35:00,29.37,29.39,29.36,29.39,24035.0,29.37,29.39,29.36,29.39,24035.0
2017-10-10 11:40:00,29.39,29.39,29.37,29.39,26940.0,29.39,29.39,29.37,29.39,26940.0
2017-10-10 11:45:00,29.39,29.41,29.38,29.41,19819.0,29.39,29.41,29.38,29.41,19819.0
2017-10-10 11:50:00,29.41,29.43,29.41,29.43,19673.0,29.41,29.43,29.41,29.43,19673.0
2017-10-10 11:55:00,29.43,29.43,29.39,29.41,45491.0,29.43,29.43,29.39,29.41,45491.0
2017-10-10 12:00:00,29.41,29.42,29.39,29.41,25540.0,29.41,29.42,29.39,29.41,25540.0
2017-10-10 12:05:00,29.41,29.43,29.41,29.42,31411.0,29.41,29.43,29.41,29.42,31411.0
2017-10-10 12:10:00,29.43,29.43,29.41,29.43,46667.0,29.43,29.43,29.41,29.43,46667.0
2017-10-10 12:15:00,29.42,29.44,29.38,29.39,69307.0,29.42,29.44,29.38,29.39,69307.0
2017-10-10 12:20:00,29.39,29.42,29.37,29.41,34895.0,29.39,29.42,29.37,29.41,34895.0
2017-10-10 12:25:00,29.41,29.43,29.4,29.42,24684.0,29.41,29.43,29.4,29.42,24684.0
2017-10-10 12:30:00,29.42,29.44,29.41,29.44,36630.0,29.42,29.44,29.41,29.44,36630.0
2017-10-10 12:35:00,29.44,29.44,29.38,29.39,16329.0,29.44,29.44,29.38,29.39,16329.0
2017-10-10 12:40:00,29.39,29.42,29.38,29.4,21930.0,29.39,29.42,29.38,29.4,21930.0
2017-10-10 12:45:00,29.41,29.46,29.4,29.45,40788.0,29.41,29.46,29.4,29.45,40788.0
2017-10-10 12:50:00,29.46,29.46,29.43,29.43,32118.0,29.46,29.46,29.43,29.43,32118.0
2017-10-10 12:55:00,29.44,29.46,29.41,29.41,26779.0,29.44,29.46,29.41,29.41,26779.0
2017-10-10 13:00:00,29.41,29.44,29.41,29.44,11891.0,29.41,29.44,29.41,29.44,11891.0
2017-10-10 13:05:00,29.44,29.44,29.42,29.42,12255.0,29.44,29.44,29.42,29.42,12255.0
2017-10-10 13:10:00,29.43,29.44,29.4,29.41,33665.0,29.43,29.44,29.4,29.41,33665.0
2017-10-10 13:15:00,29.41,29.42,29.4,29.42,14035.0,29.41,29.42,29.4,29.42,14035.0
2017-10-10 13:20:00,29.42,29.42,29.39,29.4,25087.0,29.42,29.42,29.39,29.4,25087.0
2017-10-10 13:25:00,29.39,29.4,29.39,29.39,9850.0,29.39,29.4,29.39,29.39,9850.0
2017-10-10 13:30:00,29.39,29.41,29.39,29.41,12652.0,29.39,29.41,29.39,29.41,12652.0
2017-10-10 13:35:00,29.41,29.41,29.38,29.41,26626.0,29.41,29.41,29.38,29.41,26626.0
2017-10-10 13:40:00,29.41,29.43,29.39,29.41,16959.0,29.41,29.43,29.39,29.41,16959.0
2017-10-10 13:45:00,29.41,29.41,29.38,29.4,18356.0,29.41,29.41,29.38,29.4,18356.0
2017-10-10 13:50:00,29.4,29.4,29.37,29.37,23963.0,29.4,29.4,29.37,29.37,23963.0
2017-10-10 13:55:00,29.37,29.38,29.36,29.37,8453.0,29.37,29.38,29.36,29.37,8453.0
2017-10-10 14:00:00,29.37,29.38,29.36,29.37,14561.0,29.37,29.38,29.36,29.37,14561.0
2017-10-10 14:05:00,29.37,29.37,29.35,29.35,17571.0,29.37,29.37,29.35,29.35,17571.0
2017-10-10 14:10:00,29.36,29.36,29.35,29.35,9866.0,29.36,29.36,29.35,29.35,9866.0
2017-10-10 14:15:00,29.36,29.36,29.33,29.33,18555.0,29.36,29.36,29.33,29.33,18555.0
2017-10-10 14:20:00,29.33,29.34,29.31,29.32,25397.0,29.33,29.34,29.31,29.32,25397.0
2017-10-10 14:25:00,29.32,29.34,29.32,29.34,17610.0,29.32,29.34,29.32,29.34,17610.0
2017-10-10 14:30:00,29.34,29.34,29.32,29.32,15307.0,29.34,29.34,29.32,29.32,15307.0
2017-10-10 14:35:00,29.32,29.32,29.3,29.3,11713.0,29.32,29.32,29.3,29.3,11713.0
2017-10-10 14:40:00,29.3,29.31,29.3,29.3,10426.0,29.3,29.31,29.3,29.3,10426.0
2017-10-10 14:45:00,29.3,29.32,29.3,29.32,23221.0,29.3,29.32,29.3,29.32,23221.0
2017-10-10 14:50:00,29.32,29.32,29.29,29.31,31672.0,29.32,29.32,29.29,29.31,31672.0
2017-10-10 14:55:00,29.3,29.31,29.29,29.29,10285.0,29.3,29.31,29.29,29.29,10285.0
2017-10-10 15:00:00,29.3,29.31,29.29,29.31,20178.0,29.3,29.31,29.29,29.31,20178.0
2017-10-10 15:05:00,29.3,29.31,29.3,29.3,4609.0,29.3,29.31,29.3,29.3,4609.0
2017-10-10 15:10:00,29.3,29.31,29.29,29.29,17364.0,29.3,29.31,29.29,29.29,17364.0
2017-10-10 15:15:00,29.29,29.31,29.28,29.3,40598.0,29.29,29.31,29.28,29.3,40598.0
2017-10-10 15:20:00,29.3,29.31,29.3,29.3,8282.0,29.3,29.31,29.3,29.3,8282.0
2017-10-10 15:25:00,29.3,29.31,29.3,29.3,25903.0,29.3,29.31,29.3,29.3,25903.0
2017-10-10 15:30:00,29.3,29.32,29.3,29.31,38384.0,29.3,29.32,29.3,29.31,38384.0
2017-10-10 15:35:00,29.31,29.31,29.29,29.3,60994.0,29.31,29.31,29.29,29.3,60994.0
2017-10-10 15:40:00,29.3,29.34,29.3,29.34,90182.0,29.3,29.34,29.3,29.34,90182.0
2017-10-10 15:45:00,29.34,29.34,29.32,29.33,53570.0,29.34,29.34,29.32,29.33,53570.0
2017-10-10 15:50:00,29.33,29.33,29.31,29.32,106193.0,29.33,29.33,29.31,29.32,106193.0
2017-10-10 15:55:00,29.32,29.35,29.32,29.34,168668.0,29.32,29.35,29.32,29.34,168668.0
2017-10-11 09:30:00,29.29,29.32,29.23,29.28,66133.0,29.29,29.32,29.23,29.28,66133.0
2017-10-11 09:35:00,29.29,29.38,29.28,29.34,36875.0,29.29,29.38,29.28,29.34,36875.0
2017-10-11 09:40:00,29.35,29.35,29.3,29.32,39931.0,29.35,29.35,29.3,29.32,39931.0
2017-10-11 09:45:00,29.32,29.34,29.3,29.34,32572.0,29.32,29.34,29.3,29.34,32572.0
2017-10-11 09:50:00,29.33,29.33,29.29,29.3,35651.0,29.33,29.33,29.29,29.3,35651.0
2017-10-11 09:55:00,29.31,29.34,29.3,29.31,21880.0,29.31,29.34,29.3,29.31,21880.0
2017-10-11 10:00:00,29.31,29.32,29.25,29.26,18161.0,29.31,29.32,29.25,29.26,18161.0
2017-10-11 10:05:00,29.26,29.26,29.22,29.24,29702.0,29.26,29.26,29.22,29.24,29702.0
2017-10-11 10:10:00,29.23,29.24,29.22,29.24,22395.0,29.23,29.24,29.22,29.24,22395.0
2017-10-11 10:15:00,29.23,29.27,29.22,29.26,27271.0,29.23,29.27,29.22,29.26,27271.0
2017-10-11 10:20:00,29.26,29.26,29.22,29.24,23185.0,29.26,29.26,29.22,29.24,23185.0
2017-10-11 10:25:00,29.24,29.25,29.23,29.24,9943.0,29.24,29.25,29.23,29.24,9943.0
2017-10-11 10:30:00,29.23,29.24,29.22,29.24,14955.0,29.23,29.24,29.22,29.24,14955.0
2017-10-11 10:35:00,29.24,29.25,29.23,29.25,11814.0,29.24,29.25,29.23,29.25,11814.0
2017-10-11 10:40:00,29.25,29.25,29.22,29.23,18565.0,29.25,29.25,29.22,29.23,18565.0
2017-10-11 10:45:00,29.23,29.23,29.19,29.2,23170.0,29.23,29.23,29.19,29.2,23170.0
2017-10-11 10:50:00,29.2,29.21,29.15,29.15,32571.0,29.2,29.21,29.15,29.15,32571.0
2017-10-11 10:55:00,29.15,29.17,29.14,29.17,28116.0,29.15,29.17,29.14,29.17,28116.0
2017-10-11 11:00:00,29.17,29.21,29.16,29.21,18830.0,29.17,29.21,29.16,29.21,18830.0
2017-10-11 11:05:00,29.21,29.23,29.2,29.22,29137.0,29.21,29.23,29.2,29.22,29137.0
2017-10-11 11:10:00,29.22,29.24,29.21,29.23,54148.0,29.22,29.24,29.21,29.23,54148.0
2017-10-11 11:15:00,29.24,29.24,29.21,29.22,34039.0,29.24,29.24,29.21,29.22,34039.0
2017-10-11 11:20:00,29.22,29.22,29.21,29.21,11586.0,29.22,29.22,29.21,29.21,11586.0
2017-10-11 11:25:00,29.21,29.22,29.2,29.21,31186.0,29.21,29.22,29.2,29.21,31186.0
2017-10-11 11:30:00,29.21,29.23,29.2,29.22,22349.0,29.21,29.23,29.2,29.22,22349.0
2017-10-11 11:35:00,29.22,29.25,29.22,29.24,6754.0,29.22,29.25,29.22,29.24,6754.0
2017-10-11 11:40:00,29.24,29.24,29.22,29.23,11600.0,29.24,29.24,29.22,29.23,11600.0
2017-10-11 11:45:00,29.23,29.24,29.22,29.23,20461.0,29.23,29.24,29.22,29.23,20461.0
2017-10-11 11:50:00,29.23,29.23,29.21,29.21,7399.0,29.23,29.23,29.21,29.21,7399.0
2017-10-11 11:55:00,29.22,29.22,29.2,29.2,13527.0,29.22,29.22,29.2,29.2,13527.0
2017-10-11 12:00:00,29.21,29.22,29.19,29.21,33315.0,29.21,29.22,29.19,29.21,33315.0
2017-10-11 12:05:00,29.21,29.23,29.21,29.23,7965.0,29.21,29.23,29.21,29.23,7965.0
2017-10-11 12:10:00,29.23,29.23,29.21,29.22,18190.0,29.23,29.23,29.21,29.22,18190.0
2017-10-11 12:15:00,29.22,29.25,29.22,29.25,11653.0,29.22,29.25,29.22,29.25,11653.0
2017-10-11 12:20:00,29.26,29.27,29.24,29.25,26944.0,29.26,29.27,29.24,29.25,26944.0
2017-10-11 12:25:00,29.25,29.26,29.24,29.25,8501.0,29.25,29.26,29.24,29.25,8501.0
2017-10-11 12:30:00,29.24,29.25,29.23,29.23,15207.0,29.24,29.25,29.23,29.23,15207.0
2017-10-11 12:35:00,29.24,29.25,29.24,29.25,6498.0,29.24,29.25,29.24,29.25,6498.0
2017-10-11 12:40:00,29.25,29.25,29.24,29.24,4000.0,29.25,29.25,29.24,29.24,4000.0
2017-10-11 12:45:00,29.24,29.24,29.22,29.24,18091.0,29.24,29.24,29.22,29.24,18091.0
2017-10-11 12:50:00,29.24,29.24,29.23,29.24,4751.0,29.24,29.24,29.23,29.24,4751.0
2017-10-11 12:55:00,29.24,29.24,29.22,29.22,5800.0,29.24,29.24,29.22,29.22,5800.0
2017-10-11 13:00:00,29.23,29.23,29.22,29.23,2395.0,29.23,29.23,29.22,29.23,2395.0
2017-10-11 13:05:00,29.23,29.23,29.22,29.23,3112.0,29.23,29.23,29.22,29.23,3112.0
2017-10-11 13:10:00,29.22,29.23,29.22,29.22,6180.0,29.22,29.23,29.22,29.22,6180.0
2017-10-11 13:15:00,29.22,29.23,29.2,29.21,31272.0,29.22,29.23,29.2,29.21,31272.0
2017-10-11 13:20:00,29.21,29.24,29.21,29.24,20549.0,29.21,29.24,29.21,29.24,20549.0
2017-10-11 13:25:00,29.24,29.24,29.22,29.22,9803.0,29.24,29.24,29.22,29.22,9803.0
2017-10-11 13:30:00,29.23,29.23,29.22,29.22,2879.0,29.23,29.23,29.22,29.22,2879.0
2017-10-11 13:35:00,29.23,29.25,29.22,29.25,10343.0,29.23,29.25,29.22,29.25,10343.0
2017-10-11 13:40:00,29.25,29.25,29.24,29.25,3540.0,29.25,29.25,29.24,29.25,3540.0
2017-10-11 13:45:00,29.25,29.25,29.24,29.25,5129.0,29.25,29.25,29.24,29.25,5129.0
2017-10-11 13:50:00,29.24,29.26,29.23,29.26,25762.0,29.24,29.26,29.23,29.26,25762.0
2017-10-11 13:55:00,29.26,29.26,29.25,29.26,8457.0,29.26,29.26,29.25,29.26,8457.0
2017-10-11 14:00:00,29.26,29.26,29.25,29.26,15317.0,29.26,29.26,29.25,29.26,15317.0
2017-10-11 14:05:00,29.26,29.26,29.23,29.26,29389.0,29.26,29.26,29.23,29.26,29389.0
2017-10-11 14:10:00,29.26,29.26,29.25,29.26,5083.0,29.26,29.26,29.25,29.26,5083.0
2017-10-11 14:15:00,29.26,29.27,29.25,29.27,6041.0,29.26,29.27,29.25,29.27,6041.0
2017-10-11 14:20:00,29.27,29.27,29.24,29.26,26523.0,29.27,29.27,29.24,29.26,26523.0
2017-10-11 14:25:00,29.26,29.26,29.25,29.26,5664.0,29.26,29.26,29.25,29.26,5664.0
2017-10-11 14:30:00,29.26,29.26,29.25,29.26,5055.0,29.26,29.26,29.25,29.26,5055.0
2017-10-11 14:35:00,29.26,29.26,29.24,29.25,18908.0,29.26,29.26,29.24,29.25,18908.0
2017-10-11 14:40:00,29.24,29.29,29.24,29.29,34248.0,29.24,29.29,29.24,29.29,34248.0
2017-10-11 14:45:00,29.29,29.29,29.28,29.28,4912.0,29.29,29.29,29.28,29.28,4912.0
2017-10-11 14:50:00,29.28,29.29,29.28,29.28,7700.0,29.28,29.29,29.28,29.28,7700.0
2017-10-11 14:55:00,29.29,29.29,29.28,29.29,7396.0,29.29,29.29,29.28,29.29,7396.0
2017-10-11 15:00:00,29.29,29.29,29.28,29.29,10218.0,29.29,29.29,29.28,29.29,10218.0
2017-10-11 15:05:00,29.29,29.31,29.28,29.31,21547.0,29.29,29.31,29.28,29.31,21547.0
2017-10-11 15:10:00,29.31,29.33,29.3,29.33,41172.0,29.31,29.33,29.3,29.33,41172.0
2017-10-11 15:15:00,29.32,29.33,29.32,29.33,18595.0,29.32,29.33,29.32,29.33,18595.0
2017-10-11 15:20:00,29.32,29.34,29.32,29.34,22671.0,29.32,29.34,29.32,29.34,22671.0
2017-10-11 15:25:00,29.34,29.34,29.31,29.32,39794.0,29.34,29.34,29.31,29.32,39794.0
2017-10-11 15:30:00,29.32,29.34,29.31,29.34,38060.0,29.32,29.34,29.31,29.34,38060.0
2017-10-11 15:35:00,29.34,29.34,29.31,29.33,51219.0,29.34,29.34,29.31,29.33,51219.0
2017-10-11 15:40:00,29.33,29.33,29.31,29.32,33855.0,29.33,29.33,29.31,29.32,33855.0
2017-10-11 15:45:00,29.32,29.33,29.29,29.3,69274.0,29.32,29.33,29.29,29.3,69274.0
2017-10-11 15:50:00,29.3,29.31,29.28,29.28,105863.0,29.3,29.31,29.28,29.28,105863.0
2017-10-11 15:55:00,29.28,29.29,29.27,29.28,178113.0,29.28,29.29,29.27,29.28,178113.0
2017-10-12 09:30:00,29.26,29.34,29.21,29.21,227225.0,29.26,29.34,29.21,29.21,227225.0
2017-10-12 09:35:00,29.21,29.23,29.15,29.15,82653.0,29.21,29.23,29.15,29.15,82653.0
2017-10-12 09:40:00,29.15,29.18,29.11,29.14,71469.0,29.15,29.18,29.11,29.14,71469.0
2017-10-12 09:45:00,29.14,29.16,29.12,29.16,68542.0,29.14,29.16,29.12,29.16,68542.0
2017-10-12 09:50:00,29.16,29.23,29.15,29.2,152589.0,29.16,29.23,29.15,29.2,152589.0
2017-10-12 09:55:00,29.2,29.3,29.2,29.29,106660.0,29.2,29.3,29.2,29.29,106660.0
2017-10-12 10:00:00,29.3,29.3,29.24,29.25,20795.0,29.3,29.3,29.24,29.25,20795.0
2017-10-12 10:05:00,29.25,29.28,29.24,29.25,48997.0,29.25,29.28,29.24,29.25,48997.0
2017-10-12 10:10:00,29.24,29.28,29.24,29.26,36443.0,29.24,29.28,29.24,29.26,36443.0
2017-10-12 10:15:00,29.26,29.27,29.21,29.23,29744.0,29.26,29.27,29.21,29.23,29744.0
2017-10-12 10:20:00,29.24,29.24,29.22,29.23,16528.0,29.24,29.24,29.22,29.23,16528.0
2017-10-12 10:25:00,29.23,29.24,29.19,29.23,63646.0,29.23,29.24,29.19,29.23,63646.0
2017-10-12 10:30:00,29.24,29.25,29.22,29.23,12579.0,29.24,29.25,29.22,29.23,12579.0
2017-10-12 10:35:00,29.23,29.25,29.22,29.23,19110.0,29.23,29.25,29.22,29.23,19110.0
2017-10-12 10:40:00,29.24,29.26,29.23,29.25,26567.0,29.24,29.26,29.23,29.25,26567.0
2017-10-12 10:45:00,29.25,29.25,29.22,29.23,42137.0,29.25,29.25,29.22,29.23,42137.0
2017-10-12 10:50:00,29.23,29.25,29.23,29.24,46248.0,29.23,29.25,29.23,29.24,46248.0
2017-10-12 10:55:00,29.24,29.25,29.22,29.24,28283.0,29.24,29.25,29.22,29.24,28283.0
2017-10-12 11:00:00,29.24,29.25,29.23,29.25,23974.0,29.24,29.25,29.23,29.25,23974.0
2017-10-12 11:05:00,29.25,29.27,29.23,29.27,40684.0,29.25,29.27,29.23,29.27,40684.0
2017-10-12 11:10:00,29.27,29.29,29.27,29.28,19438.0,29.27,29.29,29.27,29.28,19438.0
2017-10-12 11:15:00,29.29,29.29,29.27,29.28,6804.0,29.29,29.29,29.27,29.28,6804.0
2017-10-12 11:20:00,29.28,29.29,29.26,29.29,29400.0,29.28,29.29,29.26,29.29,29400.0
2017-10-12 11:25:00,29.29,29.3,29.27,29.28,19871.0,29.29,29.3,29.27,29.28,19871.0
2017-10-12 11:30:00,29.28,29.28,29.27,29.28,12470.0,29.28,29.28,29.27,29.28,12470.0
2017-10-12 11:35:00,29.28,29.31,29.27,29.31,29167.0,29.28,29.31,29.27,29.31,29167.0
2017-10-12 11:40:00,29.31,29.31,29.28,29.29,13361.0,29.31,29.31,29.28,29.29,13361.0
2017-10-12 11:45:00,29.29,29.29,29.28,29.29,4850.0,29.29,29.29,29.28,29.29,4850.0
2017-10-12 11:50:00,29.29,29.29,29.27,29.27,10974.0,29.29,29.29,29.27,29.27,10974.0
2017-10-12 11:55:00,29.27,29.29,29.25,29.29,19278.0,29.27,29.29,29.25,29.29,19278.0
2017-10-12 12:00:00,29.29,29.29,29.28,29.29,8543.0,29.29,29.29,29.28,29.29,8543.0
2017-10-12 12:05:00,29.29,29.31,29.28,29.3,30099.0,29.29,29.31,29.28,29.3,30099.0
2017-10-12 12:10:00,29.3,29.31,29.28,29.29,43818.0,29.3,29.31,29.28,29.29,43818.0
2017-10-12 12:15:00,29.29,29.3,29.28,29.3,12425.0,29.29,29.3,29.28,29.3,12425.0
2017-10-12 12:20:00,29.3,29.3,29.29,29.3,9400.0,29.3,29.3,29.29,29.3,9400.0
2017-10-12 12:25:00,29.3,29.3,29.28,29.29,11239.0,29.3,29.3,29.28,29.29,11239.0
2017-10-12 12:30:00,29.29,29.3,29.28,29.29,16989.0,29.29,29.3,29.28,29.29,16989.0
2017-10-12 12:35:00,29.3,29.3,29.28,29.3,8782.0,29.3,29.3,29.28,29.3,8782.0
2017-10-12 12:40:00,29.3,29.3,29.29,29.29,10694.0,29.3,29.3,29.29,29.29,10694.0
2017-10-12 12:45:00,29.29,29.29,29.27,29.28,19090.0,29.29,29.29,29.27,29.28,19090.0
2017-10-12 12:50:00,29.28,29.29,29.27,29.28,25701.0,29.28,29.29,29.27,29.28,25701.0
2017-10-12 12:55:00,29.27,29.3,29.27,29.3,11878.0,29.27,29.3,29.27,29.3,11878.0
2017-10-12 13:00:00,29.29,29.3,29.29,29.3,3694.0,29.29,29.3,29.29,29.3,3694.0
2017-10-12 13:05:00,29.3,29.33,29.29,29.33,42197.0,29.3,29.33,29.29,29.33,42197.0
2017-10-12 13:10:00,29.32,29.33,29.31,29.31,26883.0,29.32,29.33,29.31,29.31,26883.0
2017-10-12 13:15:00,29.32,29.32,29.3,29.32,18131.0,29.32,29.32,29.3,29.32,18131.0
2017-10-12 13:20:00,29.32,29.33,29.31,29.32,13949.0,29.32,29.33,29.31,29.32,13949.0
2017-10-12 13:25:00,29.32,29.34,29.31,29.34,17679.0,29.32,29.34,29.31,29.34,17679.0
2017-10-12 13:30:00,29.34,29.34,29.33,29.34,4810.0,29.34,29.34,29.33,29.34,4810.0
2017-10-12 13:35:00,29.34,29.35,29.33,29.33,17864.0,29.34,29.35,29.33,29.33,17864.0
2017-10-12 13:40:00,29.34,29.35,29.32,29.34,35057.0,29.34,29.35,29.32,29.34,35057.0
2017-10-12 13:45:00,29.33,29.34,29.32,29.33,6337.0,29.33,29.34,29.32,29.33,6337.0
2017-10-12 13:50:00,29.33,29.35,29.32,29.33,23190.0,29.33,29.35,29.32,29.33,23190.0
2017-10-12 13:55:00,29.34,29.34,29.33,29.34,7716.0,29.34,29.34,29.33,29.34,7716.0
2017-10-12 14:00:00,29.34,29.37,29.33,29.36,44134.0,29.34,29.37,29.33,29.36,44134.0
2017-10-12 14:05:00,29.35,29.37,29.35,29.36,14892.0,29.35,29.37,29.35,29.36,14892.0
2017-10-12 14:10:00,29.36,29.38,29.35,29.38,16333.0,29.36,29.38,29.35,29.38,16333.0
2017-10-12 14:15:00,29.38,29.38,29.37,29.38,14693.0,29.38,29.38,29.37,29.38,14693.0
2017-10-12 14:20:00,29.38,29.39,29.37,29.38,19612.0,29.38,29.39,29.37,29.38,19612.0
2017-10-12 14:25:00,29.38,29.39,29.37,29.38,13208.0,29.38,29.39,29.37,29.38,13208.0
2017-10-12 14:30:00,29.38,29.38,29.35,29.36,12924.0,29.38,29.38,29.35,29.36,12924.0
2017-10-12 14:35:00,29.36,29.39,29.36,29.39,19135.0,29.36,29.39,29.36,29.39,19135.0
2017-10-12 14:40:00,29.39,29.4,29.37,29.4,26573.0,29.39,29.4,29.37,29.4,26573.0
2017-10-12 14:45:00,29.4,29.4,29.37,29.38,23706.0,29.4,29.4,29.37,29.38,23706.0
2017-10-12 14:50:00,29.38,29.41,29.38,29.41,26170.0,29.38,29.41,29.38,29.41,26170.0
2017-10-12 14:55:00,29.41,29.41,29.39,29.39,16774.0,29.41,29.41,29.39,29.39,16774.0
2017-10-12 15:00:00,29.39,29.4,29.39,29.4,17420.0,29.39,29.4,29.39,29.4,17420.0
2017-10-12 15:05:00,29.4,29.41,29.39,29.41,19251.0,29.4,29.41,29.39,29.41,19251.0
2017-10-12 15:10:00,29.41,29.41,29.39,29.4,22717.0,29.41,29.41,29.39,29.4,22717.0
2017-10-12 15:15:00,29.4,29.4,29.39,29.4,16607.0,29.4,29.4,29.39,29.4,16607.0
2017-10-12 15:20:00,29.4,29.41,29.4,29.41,21014.0,29.4,29.41,29.4,29.41,21014.0
2017-10-12 15:25:00,29.41,29.41,29.39,29.4,41197.0,29.41,29.41,29.39,29.4,41197.0
2017-10-12 15:30:00,29.41,29.42,29.38,29.39,74827.0,29.41,29.42,29.38,29.39,74827.0
2017-10-12 15:35:00,29.39,29.4,29.37,29.37,32575.0,29.39,29.4,29.37,29.37,32575.0
2017-10-12 15:40:00,29.38,29.39,29.37,29.39,36139.0,29.38,29.39,29.37,29.39,36139.0
2017-10-12 15:45:00,29.38,29.39,29.37,29.39,102478.0,29.38,29.39,29.37,29.39,102478.0
2017-10-12 15:50:00,29.39,29.4,29.38,29.4,126601.0,29.39,29.4,29.38,29.4,126601.0
2017-10-12 15:55:00,29.4,29.43,29.38,29.42,293684.0,29.4,29.43,29.38,29.42,293684.0
2017-10-13 09:30:00,29.46,29.46,29.37,29.37,41934.0,29.46,29.46,29.37,29.37,41934.0
2017-10-13 09:35:00,29.37,29.42,29.36,29.42,22121.0,29.37,29.42,29.36,29.42,22121.0
2017-10-13 09:40:00,29.41,29.41,29.38,29.39,22235.0,29.41,29.41,29.38,29.39,22235.0
2017-10-13 09:45:00,29.39,29.4,29.37,29.39,21108.0,29.39,29.4,29.37,29.39,21108.0
2017-10-13 09:50:00,29.39,29.39,29.33,29.35,19061.0,29.39,29.39,29.33,29.35,19061.0
2017-10-13 09:55:00,29.36,29.4,29.36,29.39,13909.0,29.36,29.4,29.36,29.39,13909.0
2017-10-13 10:00:00,29.39,29.4,29.36,29.36,29265.0,29.39,29.4,29.36,29.36,29265.0
2017-10-13 10:05:00,29.35,29.37,29.34,29.35,12695.0,29.35,29.37,29.34,29.35,12695.0
2017-10-13 10:10:00,29.35,29.41,29.34,29.41,29223.0,29.35,29.41,29.34,29.41,29223.0
2017-10-13 10:15:00,29.41,29.43,29.4,29.41,22202.0,29.41,29.43,29.4,29.41,22202.0
2017-10-13 10:20:00,29.41,29.41,29.38,29.4,13894.0,29.41,29.41,29.38,29.4,13894.0
2017-10-13 10:25:00,29.39,29.41,29.39,29.41,12572.0,29.39,29.41,29.39,29.41,12572.0
2017-10-13 10:30:00,29.42,29.45,29.4,29.45,18241.0,29.42,29.45,29.4,29.45,18241.0
2017-10-13 10:35:00,29.44,29.47,29.44,29.46,20052.0,29.44,29.47,29.44,29.46,20052.0
2017-10-13 10:40:00,29.46,29.47,29.42,29.44,15772.0,29.46,29.47,29.42,29.44,15772.0
2017-10-13 10:45:00,29.44,29.45,29.42,29.43,15644.0,29.44,29.45,29.42,29.43,15644.0
2017-10-13 10:50:00,29.43,29.43,29.4,29.41,16289.0,29.43,29.43,29.4,29.41,16289.0
2017-10-13 10:55:00,29.41,29.42,29.39,29.39,10064.0,29.41,29.42,29.39,29.39,10064.0
2017-10-13 11:00:00,29.39,29.4,29.38,29.38,8377.0,29.39,29.4,29.38,29.38,8377.0
2017-10-13 11:05:00,29.39,29.39,29.38,29.38,7688.0,29.39,29.39,29.38,29.38,7688.0
2017-10-13 11:10:00,29.38,29.39,29.37,29.37,9201.0,29.38,29.39,29.37,29.37,9201.0
2017-10-13 11:15:00,29.37,29.38,29.37,29.37,2900.0,29.37,29.38,29.37,29.37,2900.0
2017-10-13 11:20:00,29.37,29.39,29.36,29.38,13848.0,29.37,29.39,29.36,29.38,13848.0
2017-10-13 11:25:00,29.39,29.4,29.38,29.4,10194.0,29.39,29.4,29.38,29.4,10194.0
2017-10-13 11:30:00,29.4,29.41,29.38,29.39,39059.0,29.4,29.41,29.38,29.39,39059.0
2017-10-13 11:35:00,29.38,29.39,29.38,29.39,4600.0,29.38,29.39,29.38,29.39,4600.0
2017-10-13 11:40:00,29.39,29.39,29.38,29.38,2485.0,29.39,29.39,29.38,29.38,2485.0
2017-10-13 11:45:00,29.38,29.39,29.38,29.38,1604.0,29.38,29.39,29.38,29.38,1604.0
2017-10-13 11:50:00,29.39,29.39,29.38,29.38,4000.0,29.39,29.39,29.38,29.38,4000.0
2017-10-13 11:55:00,29.38,29.4,29.36,29.38,51875.0,29.38,29.4,29.36,29.38,51875.0
2017-10-13 12:00:00,29.38,29.38,29.36,29.36,13159.0,29.38,29.38,29.36,29.36,13159.0
2017-10-13 12:05:00,29.36,29.37,29.36,29.37,6696.0,29.36,29.37,29.36,29.37,6696.0
2017-10-13 12:10:00,29.37,29.37,29.36,29.36,5055.0,29.37,29.37,29.36,29.36,5055.0
2017-10-13 12:15:00,29.37,29.37,29.34,29.36,28646.0,29.37,29.37,29.34,29.36,28646.0
2017-10-13 12:20:00,29.36,29.36,29.34,29.34,16398.0,29.36,29.36,29.34,29.34,16398.0
2017-10-13 12:25:00,29.35,29.38,29.35,29.38,20466.0,29.35,29.38,29.35,29.38,20466.0
2017-10-13 12:30:00,29.38,29.39,29.37,29.38,13362.0,29.38,29.39,29.37,29.38,13362.0
2017-10-13 12:35:00,29.37,29.38,29.36,29.36,29172.0,29.37,29.38,29.36,29.36,29172.0
2017-10-13 12:40:00,29.36,29.4,29.36,29.4,8527.0,29.36,29.4,29.36,29.4,8527.0
2017-10-13 12:45:00,29.4,29.42,29.4,29.42,24557.0,29.4,29.42,29.4,29.42,24557.0
2017-10-13 12:50:00,29.42,29.42,29.41,29.41,4194.0,29.42,29.42,29.41,29.41,4194.0
2017-10-13 12:55:00,29.42,29.43,29.42,29.43,15710.0,29.42,29.43,29.42,29.43,15710.0
2017-10-13 13:00:00,29.43,29.46,29.42,29.45,20949.0,29.43,29.46,29.42,29.45,20949.0
2017-10-13 13:05:00,29.45,29.46,29.44,29.45,27016.0,29.45,29.46,29.44,29.45,27016.0
2017-10-13 13:10:00,29.45,29.47,29.45,29.46,21036.0,29.45,29.47,29.45,29.46,21036.0
2017-10-13 13:15:00,29.46,29.47,29.45,29.46,10337.0,29.46,29.47,29.45,29.46,10337.0
2017-10-13 13:20:00,29.46,29.47,29.45,29.47,7725.0,29.46,29.47,29.45,29.47,7725.0
2017-10-13 13:25:00,29.47,29.48,29.46,29.48,5520.0,29.47,29.48,29.46,29.48,5520.0
2017-10-13 13:30:00,29.48,29.49,29.45,29.46,308003.0,29.48,29.49,29.45,29.46,308003.0
2017-10-13 13:35:00,29.46,29.48,29.43,29.46,157740.0,29.46,29.48,29.43,29.46,157740.0
2017-10-13 13:40:00,29.46,29.47,29.42,29.45,63990.0,29.46,29.47,29.42,29.45,63990.0
2017-10-13 13:45:00,29.44,29.46,29.44,29.46,9252.0,29.44,29.46,29.44,29.46,9252.0
2017-10-13 13:50:00,29.46,29.48,29.45,29.48,38017.0,29.46,29.48,29.45,29.48,38017.0
2017-10-13 13:55:00,29.48,29.48,29.45,29.46,23111.0,29.48,29.48,29.45,29.46,23111.0
2017-10-13 14:00:00,29.46,29.47,29.45,29.46,18925.0,29.46,29.47,29.45,29.46,18925.0
2017-10-13 14:05:00,29.46,29.46,29.44,29.45,12410.0,29.46,29.46,29.44,29.45,12410.0
2017-10-13 14:10:00,29.45,29.46,29.44,29.44,21611.0,29.45,29.46,29.44,29.44,21611.0
2017-10-13 14:15:00,29.44,29.45,29.41,29.44,55730.0,29.44,29.45,29.41,29.44,55730.0
2017-10-13 14:20:00,29.44,29.44,29.42,29.43,24096.0,29.44,29.44,29.42,29.43,24096.0
2017-10-13 14:25:00,29.43,29.43,29.41,29.41,17472.0,29.43,29.43,29.41,29.41,17472.0
2017-10-13 14:30:00,29.41,29.42,29.4,29.41,11050.0,29.41,29.42,29.4,29.41,11050.0
2017-10-13 14:35:00,29.41,29.41,29.4,29.41,3669.0,29.41,29.41,29.4,29.41,3669.0
2017-10-13 14:40:00,29.41,29.41,29.39,29.4,14431.0,29.41,29.41,29.39,29.4,14431.0
2017-10-13 14:45:00,29.39,29.41,29.38,29.41,29168.0,29.39,29.41,29.38,29.41,29168.0
2017-10-13 14:50:00,29.41,29.44,29.4,29.44,64334.0,29.41,29.44,29.4,29.44,64334.0
2017-10-13 14:55:00,29.44,29.44,29.43,29.44,7435.0,29.44,29.44,29.43,29.44,7435.0
2017-10-13 15:00:00,29.44,29.45,29.42,29.45,60900.0,29.44,29.45,29.42,29.45,60900.0
2017-10-13 15:05:00,29.45,29.45,29.44,29.45,25134.0,29.45,29.45,29.44,29.45,25134.0
2017-10-13 15:10:00,29.45,29.45,29.43,29.45,61794.0,29.45,29.45,29.43,29.45,61794.0
2017-10-13 15:15:00,29.45,29.45,29.44,29.45,7699.0,29.45,29.45,29.44,29.45,7699.0
2017-10-13 15:20:00,29.45,29.45,29.44,29.44,9729.0,29.45,29.45,29.44,29.44,9729.0
2017-10-13 15:25:00,29.45,29.46,29.44,29.46,15573.0,29.45,29.46,29.44,29.46,15573.0
2017-10-13 15:30:00,29.46,29.46,29.43,29.44,71447.0,29.46,29.46,29.43,29.44,71447.0
2017-10-13 15:35:00,29.44,29.44,29.43,29.44,16097.0,29.44,29.44,29.43,29.44,16097.0
2017-10-13 15:40:00,29.44,29.44,29.41,29.43,77714.0,29.44,29.44,29.41,29.43,77714.0
2017-10-13 15:45:00,29.43,29.43,29.4,29.41,64009.0,29.43,29.43,29.4,29.41,64009.0
2017-10-13 15:50:00,29.41,29.42,29.4,29.42,71911.0,29.41,29.42,29.4,29.42,71911.0
2017-10-13 15:55:00,29.42,29.44,29.41,29.44,272528.0,29.42,29.44,29.41,29.44,272528.0
2017-10-16 09:30:00,29.42,29.5,29.41,29.44,43029.0,29.42,29.5,29.41,29.44,43029.0
2017-10-16 09:35:00,29.44,29.46,29.42,29.43,6777.0,29.44,29.46,29.42,29.43,6777.0
2017-10-16 09:40:00,29.43,29.43,29.37,29.37,15830.0,29.43,29.43,29.37,29.37,15830.0
2017-10-16 09:45:00,29.38,29.4,29.34,29.34,15400.0,29.38,29.4,29.34,29.34,15400.0
2017-10-16 09:50:00,29.35,29.35,29.34,29.35,3323.0,29.35,29.35,29.34,29.35,3323.0
2017-10-16 09:55:00,29.35,29.4,29.35,29.4,10565.0,29.35,29.4,29.35,29.4,10565.0
2017-10-16 10:00:00,29.4,29.44,29.39,29.42,16295.0,29.4,29.44,29.39,29.42,16295.0
2017-10-16 10:05:00,29.42,29.45,29.41,29.43,7720.0,29.42,29.45,29.41,29.43,7720.0
2017-10-16 10:10:00,29.43,29.44,29.42,29.43,6932.0,29.43,29.44,29.42,29.43,6932.0
2017-10-16 10:15:00,29.43,29.43,29.4,29.42,15101.0,29.43,29.43,29.4,29.42,15101.0
2017-10-16 10:20:00,29.41,29.43,29.4,29.42,15300.0,29.41,29.43,29.4,29.42,15300.0
2017-10-16 10:25:00,29.42,29.43,29.39,29.39,8700.0,29.42,29.43,29.39,29.39,8700.0
2017-10-16 10:30:00,29.39,29.42,29.38,29.42,14531.0,29.39,29.42,29.38,29.42,14531.0
2017-10-16 10:35:00,29.42,29.43,29.4,29.41,12784.0,29.42,29.43,29.4,29.41,12784.0
2017-10-16 10:40:00,29.4,29.41,29.39,29.39,21597.0,29.4,29.41,29.39,29.39,21597.0
2017-10-16 10:45:00,29.39,29.41,29.38,29.41,11950.0,29.39,29.41,29.38,29.41,11950.0
2017-10-16 10:50:00,29.41,29.42,29.4,29.4,12093.0,29.41,29.42,29.4,29.4,12093.0
2017-10-16 10:55:00,29.4,29.41,29.38,29.4,11884.0,29.4,29.41,29.38,29.4,11884.0
2017-10-16 11:00:00,29.4,29.41,29.38,29.39,8595.0,29.4,29.41,29.38,29.39,8595.0
2017-10-16 11:05:00,29.38,29.39,29.36,29.38,46108.0,29.38,29.39,29.36,29.38,46108.0
2017-10-16 11:10:00,29.38,29.38,29.37,29.37,7218.0,29.38,29.38,29.37,29.37,7218.0
2017-10-16 11:15:00,29.37,29.37,29.36,29.37,20365.0,29.37,29.37,29.36,29.37,20365.0
2017-10-16 11:20:00,29.37,29.37,29.35,29.36,35946.0,29.37,29.37,29.35,29.36,35946.0
2017-10-16 11:25:00,29.35,29.37,29.35,29.36,7123.0,29.35,29.37,29.35,29.36,7123.0
2017-10-16 11:30:00,29.36,29.38,29.35,29.36,19027.0,29.36,29.38,29.35,29.36,19027.0
2017-10-16 11:35:00,29.36,29.37,29.35,29.36,7782.0,29.36,29.37,29.35,29.36,7782.0
2017-10-16 11:40:00,29.35,29.37,29.35,29.37,14838.0,29.35,29.37,29.35,29.37,14838.0
2017-10-16 11:45:00,29.37,29.4,29.37,29.38,24296.0,29.37,29.4,29.37,29.38,24296.0
2017-10-16 11:50:00,29.38,29.39,29.37,29.38,13055.0,29.38,29.39,29.37,29.38,13055.0
2017-10-16 11:55:00,29.38,29.39,29.36,29.38,16259.0,29.38,29.39,29.36,29.38,16259.0
2017-10-16 12:00:00,29.38,29.38,29.34,29.35,10604.0,29.38,29.38,29.34,29.35,10604.0
2017-10-16 12:05:00,29.35,29.35,29.32,29.33,11342.0,29.35,29.35,29.32,29.33,11342.0
2017-10-16 12:10:00,29.34,29.34,29.31,29.31,14833.0,29.34,29.34,29.31,29.31,14833.0
2017-10-16 12:15:00,29.31,29.31,29.29,29.3,11792.0,29.31,29.31,29.29,29.3,11792.0
2017-10-16 12:20:00,29.3,29.31,29.28,29.3,21662.0,29.3,29.31,29.28,29.3,21662.0
2017-10-16 12:25:00,29.3,29.33,29.29,29.32,31948.0,29.3,29.33,29.29,29.32,31948.0
2017-10-16 12:30:00,29.32,29.35,29.31,29.33,31338.0,29.32,29.35,29.31,29.33,31338.0
2017-10-16 12:35:00,29.32,29.35,29.31,29.35,19005.0,29.32,29.35,29.31,29.35,19005.0
2017-10-16 12:40:00,29.35,29.36,29.34,29.35,11255.0,29.35,29.36,29.34,29.35,11255.0
2017-10-16 12:45:00,29.35,29.36,29.34,29.35,8807.0,29.35,29.36,29.34,29.35,8807.0
2017-10-16 12:50:00,29.36,29.36,29.35,29.35,7010.0,29.36,29.36,29.35,29.35,7010.0
2017-10-16 12:55:00,29.35,29.36,29.34,29.35,17887.0,29.35,29.36,29.34,29.35,17887.0
2017-10-16 13:00:00,29.34,29.35,29.32,29.33,8990.0,29.34,29.35,29.32,29.33,8990.0
2017-10-16 13:05:00,29.33,29.34,29.32,29.32,15936.0,29.33,29.34,29.32,29.32,15936.0
2017-10-16 13:10:00,29.33,29.33,29.31,29.32,22290.0,29.33,29.33,29.31,29.32,22290.0
2017-10-16 13:15:00,29.32,29.34,29.31,29.34,29486.0,29.32,29.34,29.31,29.34,29486.0
2017-10-16 13:20:00,29.34,29.34,29.33,29.34,8254.0,29.34,29.34,29.33,29.34,8254.0
2017-10-16 13:25:00,29.34,29.34,29.32,29.34,22211.0,29.34,29.34,29.32,29.34,22211.0
2017-10-16 13:30:00,29.34,29.37,29.33,29.37,25729.0,29.34,29.37,29.33,29.37,25729.0
2017-10-16 13:35:00,29.37,29.37,29.36,29.37,4537.0,29.37,29.37,29.36,29.37,4537.0
2017-10-16 13:40:00,29.37,29.37,29.35,29.36,21916.0,29.37,29.37,29.35,29.36,21916.0
2017-10-16 13:45:00,29.36,29.37,29.35,29.37,7924.0,29.36,29.37,29.35,29.37,7924.0
2017-10-16 13:50:00,29.37,29.37,29.35,29.35,14533.0,29.37,29.37,29.35,29.35,14533.0
2017-10-16 13:55:00,29.35,29.36,29.35,29.35,5509.0,29.35,29.36,29.35,29.35,5509.0
2017-10-16 14:00:00,29.35,29.36,29.31,29.31,653622.0,29.35,29.36,29.31,29.31,653622.0
2017-10-16 14:05:00,29.31,29.32,29.3,29.31,24782.0,29.31,29.32,29.3,29.31,24782.0
2017-10-16 14:10:00,29.31,29.34,29.3,29.34,32917.0,29.31,29.34,29.3,29.34,32917.0
2017-10-16 14:15:00,29.34,29.34,29.31,29.32,17815.0,29.34,29.34,29.31,29.32,17815.0
2017-10-16 14:20:00,29.32,29.33,29.31,29.32,10512.0,29.32,29.33,29.31,29.32,10512.0
2017-10-16 14:25:00,29.33,29.33,29.32,29.33,6256.0,29.33,29.33,29.32,29.33,6256.0
2017-10-16 14:30:00,29.32,29.32,29.31,29.32,16994.0,29.32,29.32,29.31,29.32,16994.0
2017-10-16 14:35:00,29.32,29.32,29.31,29.32,12655.0,29.32,29.32,29.31,29.32,12655.0
2017-10-16 14:40:00,29.32,29.32,29.3,29.3,20394.0,29.32,29.32,29.3,29.3,20394.0
2017-10-16 14:45:00,29.31,29.32,29.26,29.26,113463.0,29.31,29.32,29.26,29.26,113463.0
2017-10-16 14:50:00,29.27,29.27,29.25,29.26,18030.0,29.27,29.27,29.25,29.26,18030.0
2017-10-16 14:55:00,29.26,29.27,29.23,29.24,64927.0,29.26,29.27,29.23,29.24,64927.0
2017-10-16 15:00:00,29.24,29.24,29.23,29.23,22452.0,29.24,29.24,29.23,29.23,22452.0
2017-10-16 15:05:00,29.23,29.24,29.21,29.21,205216.0,29.23,29.24,29.21,29.21,205216.0
2017-10-16 15:10:00,29.21,29.21,29.18,29.18,66200.0,29.21,29.21,29.18,29.18,66200.0
2017-10-16 15:15:00,29.19,29.19,29.17,29.17,31302.0,29.19,29.19,29.17,29.17,31302.0
2017-10-16 15:20:00,29.17,29.18,29.15,29.17,198477.0,29.17,29.18,29.15,29.17,198477.0
2017-10-16 15:25:00,29.17,29.17,29.14,29.14,104142.0,29.17,29.17,29.14,29.14,104142.0
2017-10-16 15:30:00,29.15,29.15,29.12,29.12,110287.0,29.15,29.15,29.12,29.12,110287.0
2017-10-16 15:35:00,29.12,29.13,29.11,29.11,71827.0,29.12,29.13,29.11,29.11,71827.0
2017-10-16 15:40:00,29.12,29.12,29.09,29.1,161158.0,29.12,29.12,29.09,29.1,161158.0
2017-10-16 15:45:00,29.1,29.12,29.09,29.12,88375.0,29.1,29.12,29.09,29.12,88375.0
2017-10-16 15:50:00,29.12,29.12,29.11,29.12,82562.0,29.12,29.12,29.11,29.12,82562.0
2017-10-16 15:55:00,29.12,29.16,29.11,29.14,773786.0,29.12,29.16,29.11,29.14,773786.0
2017-10-17 09:30:00,29.19,29.21,29.08,29.17,51516.0,29.19,29.21,29.08,29.17,51516.0
2017-10-17 09:35:00,29.17,29.18,29.12,29.18,32517.0,29.17,29.18,29.12,29.18,32517.0
2017-10-17 09:40:00,29.18,29.19,29.14,29.16,29493.0,29.18,29.19,29.14,29.16,29493.0
2017-10-17 09:45:00,29.16,29.19,29.15,29.18,21180.0,29.16,29.19,29.15,29.18,21180.0
2017-10-17 09:50:00,29.18,29.19,29.15,29.18,81418.0,29.18,29.19,29.15,29.18,81418.0
2017-10-17 09:55:00,29.19,29.25,29.19,29.23,62446.0,29.19,29.25,29.19,29.23,62446.0
2017-10-17 10:00:00,29.23,29.29,29.23,29.27,149518.0,29.23,29.29,29.23,29.27,149518.0
2017-10-17 10:05:00,29.27,29.27,29.19,29.19,59550.0,29.27,29.27,29.19,29.19,59550.0
2017-10-17 10:10:00,29.2,29.22,29.19,29.22,16732.0,29.2,29.22,29.19,29.22,16732.0
2017-10-17 10:15:00,29.22,29.22,29.16,29.18,40858.0,29.22,29.22,29.16,29.18,40858.0
2017-10-17 10:20:00,29.18,29.2,29.17,29.2,25846.0,29.18,29.2,29.17,29.2,25846.0
2017-10-17 10:25:00,29.2,29.21,29.17,29.21,58764.0,29.2,29.21,29.17,29.21,58764.0
2017-10-17 10:30:00,29.21,29.23,29.2,29.23,55436.0,29.21,29.23,29.2,29.23,55436.0
2017-10-17 10:35:00,29.23,29.26,29.22,29.26,82486.0,29.23,29.26,29.22,29.26,82486.0
2017-10-17 10:40:00,29.26,29.27,29.23,29.25,232124.0,29.26,29.27,29.23,29.25,232124.0
2017-10-17 10:45:00,29.25,29.28,29.24,29.26,70428.0,29.25,29.28,29.24,29.26,70428.0
2017-10-17 10:50:00,29.25,29.27,29.23,29.24,123753.0,29.25,29.27,29.23,29.24,123753.0
2017-10-17 10:55:00,29.23,29.26,29.22,29.26,12779.0,29.23,29.26,29.22,29.26,12779.0
2017-10-17 11:00:00,29.26,29.27,29.24,29.27,31958.0,29.26,29.27,29.24,29.27,31958.0
2017-10-17 11:05:00,29.27,29.31,29.27,29.31,26155.0,29.27,29.31,29.27,29.31,26155.0
2017-10-17 11:10:00,29.31,29.31,29.3,29.3,4187.0,29.31,29.31,29.3,29.3,4187.0
2017-10-17 11:15:00,29.31,29.31,29.3,29.31,4170.0,29.31,29.31,29.3,29.31,4170.0
2017-10-17 11:20:00,29.31,29.34,29.3,29.34,100968.0,29.31,29.34,29.3,29.34,100968.0
2017-10-17 11:25:00,29.34,29.35,29.33,29.35,55724.0,29.34,29.35,29.33,29.35,55724.0
2017-10-17 11:30:00,29.35,29.35,29.31,29.32,20452.0,29.35,29.35,29.31,29.32,20452.0
2017-10-17 11:35:00,29.32,29.33,29.31,29.32,46001.0,29.32,29.33,29.31,29.32,46001.0
2017-10-17 11:40:00,29.32,29.33,29.31,29.33,10548.0,29.32,29.33,29.31,29.33,10548.0
2017-10-17 11:45:00,29.32,29.34,29.31,29.33,35104.0,29.32,29.34,29.31,29.33,35104.0
2017-10-17 11:50:00,29.33,29.33,29.3,29.32,18918.0,29.33,29.33,29.3,29.32,18918.0
2017-10-17 11:55:00,29.32,29.34,29.31,29.34,27030.0,29.32,29.34,29.31,29.34,27030.0
2017-10-17 12:00:00,29.33,29.35,29.33,29.35,19634.0,29.33,29.35,29.33,29.35,19634.0
2017-10-17 12:05:00,29.35,29.35,29.33,29.34,11882.0,29.35,29.35,29.33,29.34,11882.0
2017-10-17 12:10:00,29.34,29.34,29.33,29.34,2462.0,29.34,29.34,29.33,29.34,2462.0
2017-10-17 12:15:00,29.33,29.34,29.33,29.34,7179.0,29.33,29.34,29.33,29.34,7179.0
2017-10-17 12:20:00,29.34,29.34,29.31,29.31,20049.0,29.34,29.34,29.31,29.31,20049.0
2017-10-17 12:25:00,29.31,29.32,29.29,29.29,24465.0,29.31,29.32,29.29,29.29,24465.0
2017-10-17 12:30:00,29.29,29.31,29.28,29.3,55306.0,29.29,29.31,29.28,29.3,55306.0
2017-10-17 12:35:00,29.3,29.32,29.28,29.32,30887.0,29.3,29.32,29.28,29.32,30887.0
2017-10-17 12:40:00,29.32,29.33,29.3,29.33,122348.0,29.32,29.33,29.3,29.33,122348.0
2017-10-17 12:45:00,29.33,29.35,29.32,29.35,14815.0,29.33,29.35,29.32,29.35,14815.0
2017-10-17 12:50:00,29.34,29.36,29.33,29.33,43949.0,29.34,29.36,29.33,29.33,43949.0
2017-10-17 12:55:00,29.33,29.34,29.31,29.31,8131.0,29.33,29.34,29.31,29.31,8131.0
2017-10-17 13:00:00,29.31,29.33,29.31,29.32,20901.0,29.31,29.33,29.31,29.32,20901.0
2017-10-17 13:05:00,29.32,29.33,29.31,29.31,20035.0,29.32,29.33,29.31,29.31,20035.0
2017-10-17 13:10:00,29.31,29.32,29.31,29.31,20079.0,29.31,29.32,29.31,29.31,20079.0
2017-10-17 13:15:00,29.31,29.32,29.3,29.32,84641.0,29.31,29.32,29.3,29.32,84641.0
2017-10-17 13:20:00,29.32,29.32,29.31,29.31,10065.0,29.32,29.32,29.31,29.31,10065.0
2017-10-17 13:25:00,29.32,29.32,29.29,29.29,19733.0,29.32,29.32,29.29,29.29,19733.0
2017-10-17 13:30:00,29.29,29.3,29.29,29.29,10623.0,29.29,29.3,29.29,29.29,10623.0
2017-10-17 13:35:00,29.29,29.3,29.29,29.29,12242.0,29.29,29.3,29.29,29.29,12242.0
2017-10-17 13:40:00,29.29,29.31,29.29,29.3,34217.0,29.29,29.31,29.29,29.3,34217.0
2017-10-17 13:45:00,29.31,29.31,29.3,29.3,10448.0,29.31,29.31,29.3,29.3,10448.0
2017-10-17 13:50:00,29.3,29.35,29.3,29.35,53382.0,29.3,29.35,29.3,29.35,53382.0
2017-10-17 13:55:00,29.35,29.35,29.32,29.32,24575.0,29.35,29.35,29.32,29.32,24575.0
2017-10-17 14:00:00,29.32,29.42,29.32,29.41,44894.0,29.32,29.42,29.32,29.41,44894.0
2017-10-17 14:05:00,29.41,29.41,29.4,29.4,17966.0,29.41,29.41,29.4,29.4,17966.0
2017-10-17 14:10:00,29.4,29.41,29.39,29.39,16149.0,29.4,29.41,29.39,29.39,16149.0
2017-10-17 14:15:00,29.39,29.4,29.39,29.39,18374.0,29.39,29.4,29.39,29.39,18374.0
2017-10-17 14:20:00,29.39,29.4,29.37,29.37,22297.0,29.39,29.4,29.37,29.37,22297.0
2017-10-17 14:25:00,29.37,29.38,29.37,29.37,19881.0,29.37,29.38,29.37,29.37,19881.0
2017-10-17 14:30:00,29.37,29.37,29.35,29.35,26678.0,29.37,29.37,29.35,29.35,26678.0
2017-10-17 14:35:00,29.35,29.37,29.35,29.37,50550.0,29.35,29.37,29.35,29.37,50550.0
2017-10-17 14:40:00,29.36,29.36,29.35,29.35,13933.0,29.36,29.36,29.35,29.35,13933.0
2017-10-17 14:45:00,29.36,29.4,29.34,29.39,93543.0,29.36,29.4,29.34,29.39,93543.0
2017-10-17 14:50:00,29.39,29.4,29.38,29.39,24441.0,29.39,29.4,29.38,29.39,24441.0
2017-10-17 14:55:00,29.4,29.42,29.39,29.39,55060.0,29.4,29.42,29.39,29.39,55060.0
2017-10-17 15:00:00,29.39,29.4,29.39,29.39,22512.0,29.39,29.4,29.39,29.39,22512.0
2017-10-17 15:05:00,29.39,29.4,29.39,29.39,26583.0,29.39,29.4,29.39,29.39,26583.0
2017-10-17 15:10:00,29.39,29.41,29.39,29.41,113558.0,29.39,29.41,29.39,29.41,113558.0
2017-10-17 15:15:00,29.4,29.41,29.4,29.4,35356.0,29.4,29.41,29.4,29.4,35356.0
2017-10-17 15:20:00,29.4,29.41,29.38,29.38,62137.0,29.4,29.41,29.38,29.38,62137.0
2017-10-17 15:25:00,29.38,29.39,29.38,29.38,26048.0,29.38,29.39,29.38,29.38,26048.0
2017-10-17 15:30:00,29.38,29.43,29.38,29.43,89179.0,29.38,29.43,29.38,29.43,89179.0
2017-10-17 15:35:00,29.43,29.43,29.39,29.39,99186.0,29.43,29.43,29.39,29.39,99186.0
2017-10-17 15:40:00,29.39,29.39,29.38,29.39,106950.0,29.39,29.39,29.38,29.39,106950.0
2017-10-17 15:45:00,29.39,29.4,29.38,29.4,134879.0,29.39,29.4,29.38,29.4,134879.0
2017-10-17 15:50:00,29.39,29.4,29.39,29.39,114843.0,29.39,29.4,29.39,29.39,114843.0
2017-10-17 15:55:00,29.4,29.4,29.38,29.39,568366.0,29.4,29.4,29.38,29.39,568366.0
2017-10-18 09:30:00,29.5,29.55,29.45,29.47,179313.0,29.5,29.55,29.45,29.47,179313.0
2017-10-18 09:35:00,29.48,29.48,29.45,29.46,22066.0,29.48,29.48,29.45,29.46,22066.0
2017-10-18 09:40:00,29.46,29.47,29.44,29.45,33666.0,29.46,29.47,29.44,29.45,33666.0
2017-10-18 09:45:00,29.44,29.45,29.4,29.4,50318.0,29.44,29.45,29.4,29.4,50318.0
2017-10-18 09:50:00,29.4,29.44,29.38,29.39,27708.0,29.4,29.44,29.38,29.39,27708.0
2017-10-18 09:55:00,29.39,29.39,29.37,29.37,13018.0,29.39,29.39,29.37,29.37,13018.0
2017-10-18 10:00:00,29.38,29.38,29.35,29.35,32916.0,29.38,29.38,29.35,29.35,32916.0
2017-10-18 10:05:00,29.36,29.36,29.31,29.32,60041.0,29.36,29.36,29.31,29.32,60041.0
2017-10-18 10:10:00,29.32,29.35,29.3,29.31,57442.0,29.32,29.35,29.3,29.31,57442.0
2017-10-18 10:15:00,29.31,29.34,29.3,29.33,53154.0,29.31,29.34,29.3,29.33,53154.0
2017-10-18 10:20:00,29.32,29.33,29.31,29.31,19231.0,29.32,29.33,29.31,29.31,19231.0
2017-10-18 10:25:00,29.31,29.34,29.3,29.34,43780.0,29.31,29.34,29.3,29.34,43780.0
2017-10-18 10:30:00,29.34,29.38,29.34,29.38,72450.0,29.34,29.38,29.34,29.38,72450.0
2017-10-18 10:35:00,29.37,29.4,29.36,29.39,49100.0,29.37,29.4,29.36,29.39,49100.0
2017-10-18 10:40:00,29.38,29.43,29.38,29.42,24368.0,29.38,29.43,29.38,29.42,24368.0
2017-10-18 10:45:00,29.42,29.42,29.4,29.41,36738.0,29.42,29.42,29.4,29.41,36738.0
2017-10-18 10:50:00,29.42,29.42,29.4,29.4,20142.0,29.42,29.42,29.4,29.4,20142.0
2017-10-18 10:55:00,29.41,29.41,29.38,29.41,44258.0,29.41,29.41,29.38,29.41,44258.0
2017-10-18 11:00:00,29.41,29.42,29.4,29.42,128356.0,29.41,29.42,29.4,29.42,128356.0
2017-10-18 11:05:00,29.41,29.42,29.41,29.41,24866.0,29.41,29.42,29.41,29.41,24866.0
2017-10-18 11:10:00,29.42,29.42,29.4,29.41,26178.0,29.42,29.42,29.4,29.41,26178.0
2017-10-18 11:15:00,29.4,29.42,29.4,29.42,40514.0,29.4,29.42,29.4,29.42,40514.0
2017-10-18 11:20:00,29.41,29.42,29.4,29.41,17272.0,29.41,29.42,29.4,29.41,17272.0
2017-10-18 11:25:00,29.4,29.41,29.39,29.39,40658.0,29.4,29.41,29.39,29.39,40658.0
2017-10-18 11:30:00,29.39,29.41,29.37,29.37,48303.0,29.39,29.41,29.37,29.37,48303.0
2017-10-18 11:35:00,29.38,29.39,29.37,29.38,34335.0,29.38,29.39,29.37,29.38,34335.0
2017-10-18 11:40:00,29.37,29.37,29.36,29.37,12155.0,29.37,29.37,29.36,29.37,12155.0
2017-10-18 11:45:00,29.36,29.37,29.34,29.36,73380.0,29.36,29.37,29.34,29.36,73380.0
2017-10-18 11:50:00,29.36,29.37,29.35,29.36,23162.0,29.36,29.37,29.35,29.36,23162.0
2017-10-18 11:55:00,29.37,29.37,29.35,29.36,21693.0,29.37,29.37,29.35,29.36,21693.0
2017-10-18 12:00:00,29.35,29.35,29.34,29.34,16789.0,29.35,29.35,29.34,29.34,16789.0
2017-10-18 12:05:00,29.35,29.35,29.34,29.35,20255.0,29.35,29.35,29.34,29.35,20255.0
2017-10-18 12:10:00,29.35,29.35,29.3,29.3,53508.0,29.35,29.35,29.3,29.3,53508.0
2017-10-18 12:15:00,29.3,29.34,29.3,29.34,72276.0,29.3,29.34,29.3,29.34,72276.0
2017-10-18 12:20:00,29.34,29.36,29.33,29.36,21482.0,29.34,29.36,29.33,29.36,21482.0
2017-10-18 12:25:00,29.35,29.36,29.35,29.35,6223.0,29.35,29.36,29.35,29.35,6223.0
2017-10-18 12:30:00,29.36,29.36,29.34,29.36,24390.0,29.36,29.36,29.34,29.36,24390.0
2017-10-18 12:35:00,29.36,29.36,29.35,29.35,7058.0,29.36,29.36,29.35,29.35,7058.0
2017-10-18 12:40:00,29.36,29.36,29.35,29.36,11514.0,29.36,29.36,29.35,29.36,11514.0
2017-10-18 12:45:00,29.36,29.37,29.35,29.37,40353.0,29.36,29.37,29.35,29.37,40353.0
2017-10-18 12:50:00,29.37,29.38,29.36,29.38,32559.0,29.37,29.38,29.36,29.38,32559.0
2017-10-18 12:55:00,29.38,29.38,29.35,29.35,30181.0,29.38,29.38,29.35,29.35,30181.0
2017-10-18 13:00:00,29.36,29.36,29.35,29.36,12218.0,29.36,29.36,29.35,29.36,12218.0
2017-10-18 13:05:00,29.35,29.36,29.34,29.36,55465.0,29.35,29.36,29.34,29.36,55465.0
2017-10-18 13:10:00,29.36,29.36,29.35,29.35,6733.0,29.36,29.36,29.35,29.35,6733.0
2017-10-18 13:15:00,29.35,29.36,29.34,29.34,41130.0,29.35,29.36,29.34,29.34,41130.0
2017-10-18 13:20:00,29.34,29.38,29.32,29.38,171906.0,29.34,29.38,29.32,29.38,171906.0
2017-10-18 13:25:00,29.39,29.39,29.38,29.39,7906.0,29.39,29.39,29.38,29.39,7906.0
2017-10-18 13:30:00,29.39,29.41,29.38,29.39,34200.0,29.39,29.41,29.38,29.39,34200.0
2017-10-18 13:35:00,29.39,29.39,29.38,29.38,13424.0,29.39,29.39,29.38,29.38,13424.0
2017-10-18 13:40:00,29.39,29.39,29.36,29.37,37413.0,29.39,29.39,29.36,29.37,37413.0
2017-10-18 13:45:00,29.37,29.39,29.36,29.38,60677.0,29.37,29.39,29.36,29.38,60677.0
2017-10-18 13:50:00,29.38,29.39,29.36,29.38,307983.0,29.38,29.39,29.36,29.38,307983.0
2017-10-18 13:55:00,29.38,29.39,29.37,29.37,20261.0,29.38,29.39,29.37,29.37,20261.0
2017-10-18 14:00:00,29.38,29.39,29.37,29.38,87056.0,29.38,29.39,29.37,29.38,87056.0
2017-10-18 14:05:00,29.39,29.39,29.38,29.39,30102.0,29.39,29.39,29.38,29.39,30102.0
2017-10-18 14:10:00,29.39,29.39,29.37,29.38,30376.0,29.39,29.39,29.37,29.38,30376.0
2017-10-18 14:15:00,29.39,29.39,29.36,29.36,63844.0,29.39,29.39,29.36,29.36,63844.0
2017-10-18 14:20:00,29.37,29.43,29.36,29.43,161103.0,29.37,29.43,29.36,29.43,161103.0
2017-10-18 14:25:00,29.43,29.43,29.41,29.42,46173.0,29.43,29.43,29.41,29.42,46173.0
2017-10-18 14:30:00,29.42,29.43,29.4,29.42,127850.0,29.42,29.43,29.4,29.42,127850.0
2017-10-18 14:35:00,29.42,29.44,29.41,29.42,54439.0,29.42,29.44,29.41,29.42,54439.0
2017-10-18 14:40:00,29.42,29.44,29.42,29.44,52210.0,29.42,29.44,29.42,29.44,52210.0
2017-10-18 14:45:00,29.44,29.46,29.43,29.46,28933.0,29.44,29.46,29.43,29.46,28933.0
2017-10-18 14:50:00,29.45,29.46,29.44,29.45,75779.0,29.45,29.46,29.44,29.45,75779.0
2017-10-18 14:55:00,29.45,29.48,29.45,29.47,148790.0,29.45,29.48,29.45,29.47,148790.0
2017-10-18 15:00:00,29.48,29.48,29.47,29.47,14522.0,29.48,29.48,29.47,29.47,14522.0
2017-10-18 15:05:00,29.47,29.48,29.45,29.46,50960.0,29.47,29.48,29.45,29.46,50960.0
2017-10-18 15:10:00,29.46,29.5,29.46,29.49,53226.0,29.46,29.5,29.46,29.49,53226.0
2017-10-18 15:15:00,29.49,29.49,29.47,29.48,16722.0,29.49,29.49,29.47,29.48,16722.0
2017-10-18 15:20:00,29.47,29.48,29.47,29.47,89832.0,29.47,29.48,29.47,29.47,89832.0
2017-10-18 15:25:00,29.47,29.49,29.47,29.49,53997.0,29.47,29.49,29.47,29.49,53997.0
2017-10-18 15:30:00,29.49,29.49,29.48,29.48,25138.0,29.49,29.49,29.48,29.48,25138.0
2017-10-18 15:35:00,29.49,29.51,29.47,29.51,91715.0,29.49,29.51,29.47,29.51,91715.0
2017-10-18 15:40:00,29.51,29.51,29.49,29.49,88406.0,29.51,29.51,29.49,29.49,88406.0
2017-10-18 15:45:00,29.49,29.5,29.45,29.46,247594.0,29.49,29.5,29.45,29.46,247594.0
2017-10-18 15:50:00,29.45,29.51,29.45,29.51,250424.0,29.45,29.51,29.45,29.51,250424.0
2017-10-18 15:55:00,29.51,29.52,29.46,29.52,455715.0,29.51,29.52,29.46,29.52,455715.0
2017-10-19 09:30:00,29.52,29.6,29.51,29.58,81976.0,29.52,29.6,29.51,29.58,81976.0
2017-10-19 09:35:00,29.59,29.6,29.53,29.57,37276.0,29.59,29.6,29.53,29.57,37276.0
2017-10-19 09:40:00,29.57,29.58,29.48,29.49,16918.0,29.57,29.58,29.48,29.49,16918.0
2017-10-19 09:45:00,29.49,29.49,29.42,29.43,13148.0,29.49,29.49,29.42,29.43,13148.0
2017-10-19 09:50:00,29.43,29.44,29.36,29.37,14269.0,29.43,29.44,29.36,29.37,14269.0
2017-10-19 09:55:00,29.37,29.43,29.36,29.41,75278.0,29.37,29.43,29.36,29.41,75278.0
2017-10-19 10:00:00,29.42,29.43,29.39,29.39,27064.0,29.42,29.43,29.39,29.39,27064.0
2017-10-19 10:05:00,29.39,29.4,29.36,29.4,73026.0,29.39,29.4,29.36,29.4,73026.0
2017-10-19 10:10:00,29.4,29.46,29.4,29.46,22690.0,29.4,29.46,29.4,29.46,22690.0
2017-10-19 10:15:00,29.45,29.47,29.44,29.46,32520.0,29.45,29.47,29.44,29.46,32520.0
2017-10-19 10:20:00,29.47,29.5,29.46,29.49,23210.0,29.47,29.5,29.46,29.49,23210.0
2017-10-19 10:25:00,29.49,29.49,29.45,29.45,10832.0,29.49,29.49,29.45,29.45,10832.0
2017-10-19 10:30:00,29.45,29.46,29.43,29.45,17158.0,29.45,29.46,29.43,29.45,17158.0
2017-10-19 10:35:00,29.45,29.46,29.44,29.46,15746.0,29.45,29.46,29.44,29.46,15746.0
2017-10-19 10:40:00,29.45,29.46,29.44,29.45,4531.0,29.45,29.46,29.44,29.45,4531.0
2017-10-19 10:45:00,29.45,29.45,29.42,29.43,16982.0,29.45,29.45,29.42,29.43,16982.0
2017-10-19 10:50:00,29.43,29.45,29.42,29.44,74516.0,29.43,29.45,29.42,29.44,74516.0
2017-10-19 10:55:00,29.44,29.45,29.43,29.45,13988.0,29.44,29.45,29.43,29.45,13988.0
2017-10-19 11:00:00,29.44,29.45,29.43,29.44,9991.0,29.44,29.45,29.43,29.44,9991.0
2017-10-19 11:05:00,29.44,29.48,29.44,29.47,30282.0,29.44,29.48,29.44,29.47,30282.0
2017-10-19 11:10:00,29.48,29.52,29.48,29.52,38321.0,29.48,29.52,29.48,29.52,38321.0
2017-10-19 11:15:00,29.52,29.53,29.49,29.51,20244.0,29.52,29.53,29.49,29.51,20244.0
2017-10-19 11:20:00,29.51,29.52,29.51,29.52,6126.0,29.51,29.52,29.51,29.52,6126.0
2017-10-19 11:25:00,29.52,29.52,29.51,29.52,9942.0,29.52,29.52,29.51,29.52,9942.0
2017-10-19 11:30:00,29.52,29.54,29.5,29.52,32750.0,29.52,29.54,29.5,29.52,32750.0
2017-10-19 11:35:00,29.51,29.52,29.5,29.51,11948.0,29.51,29.52,29.5,29.51,11948.0
2017-10-19 11:40:00,29.51,29.51,29.47,29.48,11821.0,29.51,29.51,29.47,29.48,11821.0
2017-10-19 11:45:00,29.48,29.49,29.46,29.47,9697.0,29.48,29.49,29.46,29.47,9697.0
2017-10-19 11:50:00,29.46,29.48,29.45,29.48,25778.0,29.46,29.48,29.45,29.48,25778.0
2017-10-19 11:55:00,29.48,29.49,29.46,29.47,12109.0,29.48,29.49,29.46,29.47,12109.0
2017-10-19 12:00:00,29.47,29.47,29.44,29.45,6800.0,29.47,29.47,29.44,29.45,6800.0
2017-10-19 12:05:00,29.44,29.46,29.44,29.44,14174.0,29.44,29.46,29.44,29.44,14174.0
2017-10-19 12:10:00,29.45,29.47,29.44,29.47,10925.0,29.45,29.47,29.44,29.47,10925.0
2017-10-19 12:15:00,29.47,29.51,29.47,29.5,18434.0,29.47,29.51,29.47,29.5,18434.0
2017-10-19 12:20:00,29.51,29.51,29.49,29.5,10744.0,29.51,29.51,29.49,29.5,10744.0
2017-10-19 12:25:00,29.5,29.51,29.49,29.5,16293.0,29.5,29.51,29.49,29.5,16293.0
2017-10-19 12:30:00,29.5,29.5,29.49,29.5,7286.0,29.5,29.5,29.49,29.5,7286.0
2017-10-19 12:35:00,29.5,29.5,29.48,29.49,9166.0,29.5,29.5,29.48,29.49,9166.0
2017-10-19 12:40:00,29.49,29.5,29.48,29.5,5500.0,29.49,29.5,29.48,29.5,5500.0
2017-10-19 12:45:00,29.5,29.5,29.49,29.5,16454.0,29.5,29.5,29.49,29.5,16454.0
2017-10-19 12:50:00,29.5,29.5,29.49,29.5,9800.0,29.5,29.5,29.49,29.5,9800.0
2017-10-19 12:55:00,29.5,29.51,29.49,29.51,11474.0,29.5,29.51,29.49,29.51,11474.0
2017-10-19 13:00:00,29.51,29.53,29.5,29.52,17608.0,29.51,29.53,29.5,29.52,17608.0
2017-10-19 13:05:00,29.52,29.54,29.51,29.54,22182.0,29.52,29.54,29.51,29.54,22182.0
2017-10-19 13:10:00,29.54,29.54,29.53,29.54,29025.0,29.54,29.54,29.53,29.54,29025.0
2017-10-19 13:15:00,29.54,29.54,29.53,29.54,5840.0,29.54,29.54,29.53,29.54,5840.0
2017-10-19 13:20:00,29.54,29.54,29.5,29.51,27541.0,29.54,29.54,29.5,29.51,27541.0
2017-10-19 13:25:00,29.51,29.52,29.51,29.52,23187.0,29.51,29.52,29.51,29.52,23187.0
2017-10-19 13:30:00,29.51,29.52,29.51,29.52,7115.0,29.51,29.52,29.51,29.52,7115.0
2017-10-19 13:35:00,29.52,29.52,29.51,29.52,5442.0,29.52,29.52,29.51,29.52,5442.0
2017-10-19 13:40:00,29.52,29.53,29.51,29.52,18375.0,29.52,29.53,29.51,29.52,18375.0
2017-10-19 13:45:00,29.51,29.52,29.5,29.51,58659.0,29.51,29.52,29.5,29.51,58659.0
2017-10-19 13:50:00,29.51,29.51,29.5,29.51,10328.0,29.51,29.51,29.5,29.51,10328.0
2017-10-19 13:55:00,29.5,29.51,29.46,29.51,98268.0,29.5,29.51,29.46,29.51,98268.0
2017-10-19 14:00:00,29.5,29.51,29.47,29.48,16223.0,29.5,29.51,29.47,29.48,16223.0
2017-10-19 14:05:00,29.48,29.51,29.47,29.49,31942.0,29.48,29.51,29.47,29.49,31942.0
2017-10-19 14:10:00,29.48,29.49,29.46,29.47,18190.0,29.48,29.49,29.46,29.47,18190.0
2017-10-19 14:15:00,29.47,29.47,29.45,29.46,20867.0,29.47,29.47,29.45,29.46,20867.0
2017-10-19 14:20:00,29.46,29.46,29.45,29.45,4220.0,29.46,29.46,29.45,29.45,4220.0
2017-10-19 14:25:00,29.45,29.5,29.44,29.49,104212.0,29.45,29.5,29.44,29.49,104212.0
2017-10-19 14:30:00,29.49,29.5,29.48,29.5,7868.0,29.49,29.5,29.48,29.5,7868.0
2017-10-19 14:35:00,29.5,29.51,29.49,29.49,36469.0,29.5,29.51,29.49,29.49,36469.0
2017-10-19 14:40:00,29.49,29.52,29.49,29.5,41864.0,29.49,29.52,29.49,29.5,41864.0
2017-10-19 14:45:00,29.5,29.52,29.49,29.51,26366.0,29.5,29.52,29.49,29.51,26366.0
2017-10-19 14:50:00,29.52,29.52,29.51,29.52,4347.0,29.52,29.52,29.51,29.52,4347.0
2017-10-19 14:55:00,29.52,29.52,29.5,29.51,16767.0,29.52,29.52,29.5,29.51,16767.0
2017-10-19 15:00:00,29.52,29.53,29.52,29.52,10718.0,29.52,29.53,29.52,29.52,10718.0
2017-10-19 15:05:00,29.53,29.53,29.51,29.52,25229.0,29.53,29.53,29.51,29.52,25229.0
2017-10-19 15:10:00,29.53,29.53,29.51,29.53,28941.0,29.53,29.53,29.51,29.53,28941.0
2017-10-19 15:15:00,29.53,29.53,29.52,29.52,14038.0,29.53,29.53,29.52,29.52,14038.0
2017-10-19 15:20:00,29.53,29.54,29.52,29.52,27579.0,29.53,29.54,29.52,29.52,27579.0
2017-10-19 15:25:00,29.52,29.53,29.52,29.53,11218.0,29.52,29.53,29.52,29.53,11218.0
2017-10-19 15:30:00,29.53,29.53,29.51,29.52,41899.0,29.53,29.53,29.51,29.52,41899.0
2017-10-19 15:35:00,29.52,29.53,29.51,29.51,43201.0,29.52,29.53,29.51,29.51,43201.0
2017-10-19 15:40:00,29.52,29.52,29.51,29.52,30071.0,29.52,29.52,29.51,29.52,30071.0
2017-10-19 15:45:00,29.51,29.56,29.5,29.55,113228.0,29.51,29.56,29.5,29.55,113228.0
2017-10-19 15:50:00,29.56,29.57,29.54,29.55,88649.0,29.56,29.57,29.54,29.55,88649.0
2017-10-19 15:55:00,29.55,29.57,29.55,29.57,178096.0,29.55,29.57,29.55,29.57,178096.0
2017-10-20 09:30:00,29.63,29.77,29.63,29.75,270090.0,29.63,29.77,29.63,29.75,270090.0
2017-10-20 09:35:00,29.75,29.79,29.72,29.73,19639.0,29.75,29.79,29.72,29.73,19639.0
2017-10-20 09:40:00,29.73,29.76,29.72,29.76,20486.0,29.73,29.76,29.72,29.76,20486.0
2017-10-20 09:45:00,29.77,29.78,29.7,29.73,47582.0,29.77,29.78,29.7,29.73,47582.0
2017-10-20 09:50:00,29.74,29.76,29.71,29.76,14551.0,29.74,29.76,29.71,29.76,14551.0
2017-10-20 09:55:00,29.77,29.81,29.76,29.79,35558.0,29.77,29.81,29.76,29.79,35558.0
2017-10-20 10:00:00,29.8,29.83,29.78,29.78,76203.0,29.8,29.83,29.78,29.78,76203.0
2017-10-20 10:05:00,29.79,29.81,29.76,29.77,30635.0,29.79,29.81,29.76,29.77,30635.0
2017-10-20 10:10:00,29.76,29.76,29.73,29.76,16428.0,29.76,29.76,29.73,29.76,16428.0
2017-10-20 10:15:00,29.76,29.77,29.74,29.77,14875.0,29.76,29.77,29.74,29.77,14875.0
2017-10-20 10:20:00,29.77,29.78,29.76,29.77,8339.0,29.77,29.78,29.76,29.77,8339.0
2017-10-20 10:25:00,29.78,29.78,29.74,29.76,15314.0,29.78,29.78,29.74,29.76,15314.0
2017-10-20 10:30:00,29.75,29.75,29.7,29.71,15297.0,29.75,29.75,29.7,29.71,15297.0
2017-10-20 10:35:00,29.71,29.73,29.66,29.66,23539.0,29.71,29.73,29.66,29.66,23539.0
2017-10-20 10:40:00,29.66,29.68,29.65,29.67,31777.0,29.66,29.68,29.65,29.67,31777.0
2017-10-20 10:45:00,29.68,29.68,29.63,29.63,16459.0,29.68,29.68,29.63,29.63,16459.0
2017-10-20 10:50:00,29.64,29.66,29.63,29.65,18737.0,29.64,29.66,29.63,29.65,18737.0
2017-10-20 10:55:00,29.66,29.68,29.65,29.67,27327.0,29.66,29.68,29.65,29.67,27327.0
2017-10-20 11:00:00,29.66,29.67,29.65,29.67,18348.0,29.66,29.67,29.65,29.67,18348.0
2017-10-20 11:05:00,29.67,29.67,29.64,29.65,16482.0,29.67,29.67,29.64,29.65,16482.0
2017-10-20 11:10:00,29.65,29.66,29.62,29.62,35748.0,29.65,29.66,29.62,29.62,35748.0
2017-10-20 11:15:00,29.62,29.63,29.57,29.58,47385.0,29.62,29.63,29.57,29.58,47385.0
2017-10-20 11:20:00,29.58,29.59,29.55,29.59,72185.0,29.58,29.59,29.55,29.59,72185.0
2017-10-20 11:25:00,29.59,29.59,29.55,29.55,32970.0,29.59,29.59,29.55,29.55,32970.0
2017-10-20 11:30:00,29.55,29.58,29.54,29.58,32791.0,29.55,29.58,29.54,29.58,32791.0
2017-10-20 11:35:00,29.58,29.58,29.53,29.55,82870.0,29.58,29.58,29.53,29.55,82870.0
2017-10-20 11:40:00,29.55,29.56,29.54,29.55,20290.0,29.55,29.56,29.54,29.55,20290.0
2017-10-20 11:45:00,29.55,29.57,29.55,29.57,11627.0,29.55,29.57,29.55,29.57,11627.0
2017-10-20 11:50:00,29.56,29.58,29.54,29.58,48078.0,29.56,29.58,29.54,29.58,48078.0
2017-10-20 11:55:00,29.58,29.59,29.56,29.58,30876.0,29.58,29.59,29.56,29.58,30876.0
2017-10-20 12:00:00,29.58,29.61,29.57,29.61,26291.0,29.58,29.61,29.57,29.61,26291.0
2017-10-20 12:05:00,29.61,29.63,29.6,29.63,38449.0,29.61,29.63,29.6,29.63,38449.0
2017-10-20 12:10:00,29.63,29.65,29.62,29.63,20011.0,29.63,29.65,29.62,29.63,20011.0
2017-10-20 12:15:00,29.64,29.67,29.63,29.65,20223.0,29.64,29.67,29.63,29.65,20223.0
2017-10-20 12:20:00,29.66,29.67,29.65,29.66,24975.0,29.66,29.67,29.65,29.66,24975.0
2017-10-20 12:25:00,29.67,29.68,29.66,29.68,13498.0,29.67,29.68,29.66,29.68,13498.0
2017-10-20 12:30:00,29.68,29.68,29.65,29.65,20413.0,29.68,29.68,29.65,29.65,20413.0
2017-10-20 12:35:00,29.66,29.66,29.65,29.65,9186.0,29.66,29.66,29.65,29.65,9186.0
2017-10-20 12:40:00,29.66,29.67,29.65,29.67,32218.0,29.66,29.67,29.65,29.67,32218.0
2017-10-20 12:45:00,29.67,29.67,29.65,29.66,14478.0,29.67,29.67,29.65,29.66,14478.0
2017-10-20 12:50:00,29.66,29.69,29.65,29.69,27610.0,29.66,29.69,29.65,29.69,27610.0
2017-10-20 12:55:00,29.68,29.7,29.68,29.7,12048.0,29.68,29.7,29.68,29.7,12048.0
2017-10-20 13:00:00,29.7,29.7,29.69,29.7,13122.0,29.7,29.7,29.69,29.7,13122.0
2017-10-20 13:05:00,29.7,29.71,29.69,29.7,24787.0,29.7,29.71,29.69,29.7,24787.0
2017-10-20 13:10:00,29.7,29.71,29.69,29.7,16922.0,29.7,29.71,29.69,29.7,16922.0
2017-10-20 13:15:00,29.71,29.75,29.68,29.74,105504.0,29.71,29.75,29.68,29.74,105504.0
2017-10-20 13:20:00,29.75,29.76,29.73,29.76,69174.0,29.75,29.76,29.73,29.76,69174.0
2017-10-20 13:25:00,29.76,29.76,29.73,29.75,25565.0,29.76,29.76,29.73,29.75,25565.0
2017-10-20 13:30:00,29.76,29.77,29.75,29.77,10766.0,29.76,29.77,29.75,29.77,10766.0
2017-10-20 13:35:00,29.77,29.78,29.75,29.76,18976.0,29.77,29.78,29.75,29.76,18976.0
2017-10-20 13:40:00,29.76,29.76,29.73,29.74,18861.0,29.76,29.76,29.73,29.74,18861.0
2017-10-20 13:45:00,29.74,29.74,29.73,29.74,10559.0,29.74,29.74,29.73,29.74,10559.0
2017-10-20 13:50:00,29.74,29.75,29.73,29.73,52297.0,29.74,29.75,29.73,29.73,52297.0
2017-10-20 13:55:00,29.74,29.77,29.73,29.76,38947.0,29.74,29.77,29.73,29.76,38947.0
2017-10-20 14:00:00,29.76,29.77,29.74,29.76,37557.0,29.76,29.77,29.74,29.76,37557.0
2017-10-20 14:05:00,29.76,29.76,29.74,29.75,14335.0,29.76,29.76,29.74,29.75,14335.0
2017-10-20 14:10:00,29.74,29.76,29.74,29.75,24893.0,29.74,29.76,29.74,29.75,24893.0
2017-10-20 14:15:00,29.75,29.76,29.74,29.75,18113.0,29.75,29.76,29.74,29.75,18113.0
2017-10-20 14:20:00,29.75,29.75,29.72,29.73,44646.0,29.75,29.75,29.72,29.73,44646.0
2017-10-20 14:25:00,29.73,29.76,29.73,29.76,87961.0,29.73,29.76,29.73,29.76,87961.0
2017-10-20 14:30:00,29.76,29.76,29.75,29.75,19648.0,29.76,29.76,29.75,29.75,19648.0
2017-10-20 14:35:00,29.76,29.77,29.75,29.77,32796.0,29.76,29.77,29.75,29.77,32796.0
2017-10-20 14:40:00,29.76,29.77,29.74,29.75,46606.0,29.76,29.77,29.74,29.75,46606.0
2017-10-20 14:45:00,29.75,29.76,29.73,29.75,48051.0,29.75,29.76,29.73,29.75,48051.0
2017-10-20 14:50:00,29.75,29.75,29.74,29.75,50000.0,29.75,29.75,29.74,29.75,50000.0
2017-10-20 14:55:00,29.75,29.76,29.74,29.76,27854.0,29.75,29.76,29.74,29.76,27854.0
2017-10-20 15:00:00,29.76,29.77,29.75,29.77,40227.0,29.76,29.77,29.75,29.77,40227.0
2017-10-20 15:05:00,29.77,29.78,29.76,29.78,38297.0,29.77,29.78,29.76,29.78,38297.0
2017-10-20 15:10:00,29.78,29.79,29.76,29.77,69417.0,29.78,29.79,29.76,29.77,69417.0
2017-10-20 15:15:00,29.77,29.77,29.75,29.76,80639.0,29.77,29.77,29.75,29.76,80639.0
2017-10-20 15:20:00,29.76,29.77,29.75,29.75,25197.0,29.76,29.77,29.75,29.75,25197.0
2017-10-20 15:25:00,29.76,29.76,29.72,29.74,207372.0,29.76,29.76,29.72,29.74,207372.0
2017-10-20 15:30:00,29.74,29.74,29.73,29.73,49153.0,29.74,29.74,29.73,29.73,49153.0
2017-10-20 15:35:00,29.73,29.74,29.7,29.71,87065.0,29.73,29.74,29.7,29.71,87065.0
2017-10-20 15:40:00,29.71,29.72,29.7,29.71,177909.0,29.71,29.72,29.7,29.71,177909.0
2017-10-20 15:45:00,29.71,29.71,29.67,29.68,150898.0,29.71,29.71,29.67,29.68,150898.0
2017-10-20 15:50:00,29.68,29.68,29.67,29.68,71635.0,29.68,29.68,29.67,29.68,71635.0
2017-10-20 15:55:00,29.68,29.7,29.65,29.7,537961.0,29.68,29.7,29.65,29.7,537961.0
2017-10-23 09:30:00,29.64,29.7,29.62,29.64,83589.0,29.64,29.7,29.62,29.64,83589.0
2017-10-23 09:35:00,29.63,29.63,29.51,29.53,50808.0,29.63,29.63,29.51,29.53,50808.0
2017-10-23 09:40:00,29.53,29.57,29.52,29.55,58157.0,29.53,29.57,29.52,29.55,58157.0
2017-10-23 09:45:00,29.55,29.61,29.53,29.56,41586.0,29.55,29.61,29.53,29.56,41586.0
2017-10-23 09:50:00,29.57,29.59,29.55,29.58,41668.0,29.57,29.59,29.55,29.58,41668.0
2017-10-23 09:55:00,29.58,29.59,29.54,29.56,34270.0,29.58,29.59,29.54,29.56,34270.0
2017-10-23 10:00:00,29.56,29.59,29.53,29.56,40731.0,29.56,29.59,29.53,29.56,40731.0
2017-10-23 10:05:00,29.56,29.56,29.52,29.54,60975.0,29.56,29.56,29.52,29.54,60975.0
2017-10-23 10:10:00,29.55,29.55,29.52,29.55,43016.0,29.55,29.55,29.52,29.55,43016.0
2017-10-23 10:15:00,29.55,29.7,29.54,29.7,52269.0,29.55,29.7,29.54,29.7,52269.0
2017-10-23 10:20:00,29.7,29.79,29.7,29.77,97379.0,29.7,29.79,29.7,29.77,97379.0
2017-10-23 10:25:00,29.76,29.83,29.75,29.83,49197.0,29.76,29.83,29.75,29.83,49197.0
2017-10-23 10:30:00,29.82,29.91,29.82,29.91,57435.0,29.82,29.91,29.82,29.91,57435.0
2017-10-23 10:35:00,29.91,29.93,29.87,29.89,101418.0,29.91,29.93,29.87,29.89,101418.0
2017-10-23 10:40:00,29.89,29.91,29.88,29.88,57526.0,29.89,29.91,29.88,29.88,57526.0
2017-10-23 10:45:00,29.88,29.91,29.87,29.88,92636.0,29.88,29.91,29.87,29.88,92636.0
2017-10-23 10:50:00,29.89,29.89,29.81,29.84,49248.0,29.89,29.89,29.81,29.84,49248.0
2017-10-23 10:55:00,29.84,29.86,29.83,29.83,35072.0,29.84,29.86,29.83,29.83,35072.0
2017-10-23 11:00:00,29.84,29.84,29.8,29.8,17015.0,29.84,29.84,29.8,29.8,17015.0
2017-10-23 11:05:00,29.8,29.81,29.8,29.8,3100.0,29.8,29.81,29.8,29.8,3100.0
2017-10-23 11:10:00,29.8,29.8,29.74,29.75,59680.0,29.8,29.8,29.74,29.75,59680.0
2017-10-23 11:15:00,29.75,29.76,29.75,29.76,17816.0,29.75,29.76,29.75,29.76,17816.0
2017-10-23 11:20:00,29.75,29.76,29.72,29.72,36101.0,29.75,29.76,29.72,29.72,36101.0
2017-10-23 11:25:00,29.72,29.79,29.71,29.78,28407.0,29.72,29.79,29.71,29.78,28407.0
2017-10-23 11:30:00,29.77,29.78,29.77,29.78,5408.0,29.77,29.78,29.77,29.78,5408.0
2017-10-23 11:35:00,29.78,29.78,29.71,29.71,21995.0,29.78,29.78,29.71,29.71,21995.0
2017-10-23 11:40:00,29.71,29.73,29.71,29.73,16572.0,29.71,29.73,29.71,29.73,16572.0
2017-10-23 11:45:00,29.73,29.73,29.7,29.7,41089.0,29.73,29.73,29.7,29.7,41089.0
2017-10-23 11:50:00,29.7,29.71,29.7,29.71,3837.0,29.7,29.71,29.7,29.71,3837.0
2017-10-23 11:55:00,29.71,29.71,29.69,29.71,24028.0,29.71,29.71,29.69,29.71,24028.0
2017-10-23 12:00:00,29.71,29.72,29.7,29.71,17354.0,29.71,29.72,29.7,29.71,17354.0
2017-10-23 12:05:00,29.7,29.7,29.68,29.7,18125.0,29.7,29.7,29.68,29.7,18125.0
2017-10-23 12:10:00,29.7,29.7,29.69,29.7,8844.0,29.7,29.7,29.69,29.7,8844.0
2017-10-23 12:15:00,29.7,29.7,29.66,29.67,28831.0,29.7,29.7,29.66,29.67,28831.0
2017-10-23 12:20:00,29.68,29.68,29.66,29.68,23729.0,29.68,29.68,29.66,29.68,23729.0
2017-10-23 12:25:00,29.68,29.68,29.67,29.67,7962.0,29.68,29.68,29.67,29.67,7962.0
2017-10-23 12:30:00,29.67,29.69,29.66,29.68,52745.0,29.67,29.69,29.66,29.68,52745.0
2017-10-23 12:35:00,29.69,29.7,29.68,29.68,21117.0,29.69,29.7,29.68,29.68,21117.0
2017-10-23 12:40:00,29.68,29.73,29.68,29.72,22112.0,29.68,29.73,29.68,29.72,22112.0
2017-10-23 12:45:00,29.72,29.73,29.7,29.71,21747.0,29.72,29.73,29.7,29.71,21747.0
2017-10-23 12:50:00,29.71,29.75,29.71,29.75,18716.0,29.71,29.75,29.71,29.75,18716.0
2017-10-23 12:55:00,29.75,29.75,29.74,29.75,10592.0,29.75,29.75,29.74,29.75,10592.0
2017-10-23 13:00:00,29.75,29.75,29.72,29.73,28264.0,29.75,29.75,29.72,29.73,28264.0
2017-10-23 13:05:00,29.72,29.73,29.72,29.73,19179.0,29.72,29.73,29.72,29.73,19179.0
2017-10-23 13:10:00,29.73,29.75,29.71,29.71,37392.0,29.73,29.75,29.71,29.71,37392.0
2017-10-23 13:15:00,29.72,29.72,29.7,29.71,11498.0,29.72,29.72,29.7,29.71,11498.0
2017-10-23 13:20:00,29.71,29.72,29.71,29.71,8100.0,29.71,29.72,29.71,29.71,8100.0
2017-10-23 13:25:00,29.71,29.72,29.69,29.69,18217.0,29.71,29.72,29.69,29.69,18217.0
2017-10-23 13:30:00,29.69,29.7,29.66,29.67,43288.0,29.69,29.7,29.66,29.67,43288.0
2017-10-23 13:35:00,29.67,29.69,29.65,29.68,8609.0,29.67,29.69,29.65,29.68,8609.0
2017-10-23 13:40:00,29.68,29.7,29.68,29.69,20470.0,29.68,29.7,29.68,29.69,20470.0
2017-10-23 13:45:00,29.69,29.74,29.69,29.72,26040.0,29.69,29.74,29.69,29.72,26040.0
2017-10-23 13:50:00,29.72,29.73,29.71,29.71,19685.0,29.72,29.73,29.71,29.71,19685.0
2017-10-23 13:55:00,29.71,29.72,29.67,29.69,51201.0,29.71,29.72,29.67,29.69,51201.0
2017-10-23 14:00:00,29.69,29.7,29.67,29.68,25616.0,29.69,29.7,29.67,29.68,25616.0
2017-10-23 14:05:00,29.68,29.68,29.66,29.67,32839.0,29.68,29.68,29.66,29.67,32839.0
2017-10-23 14:10:00,29.68,29.69,29.65,29.65,19669.0,29.68,29.69,29.65,29.65,19669.0
2017-10-23 14:15:00,29.65,29.66,29.58,29.6,109753.0,29.65,29.66,29.58,29.6,109753.0
2017-10-23 14:20:00,29.6,29.61,29.58,29.58,78185.0,29.6,29.61,29.58,29.58,78185.0
2017-10-23 14:25:00,29.59,29.59,29.57,29.57,110487.0,29.59,29.59,29.57,29.57,110487.0
2017-10-23 14:30:00,29.58,29.59,29.54,29.55,168609.0,29.58,29.59,29.54,29.55,168609.0
2017-10-23 14:35:00,29.55,29.58,29.55,29.58,43253.0,29.55,29.58,29.55,29.58,43253.0
2017-10-23 14:40:00,29.58,29.6,29.57,29.58,43677.0,29.58,29.6,29.57,29.58,43677.0
2017-10-23 14:45:00,29.59,29.59,29.57,29.58,19473.0,29.59,29.59,29.57,29.58,19473.0
2017-10-23 14:50:00,29.57,29.58,29.53,29.55,86263.0,29.57,29.58,29.53,29.55,86263.0
2017-10-23 14:55:00,29.56,29.57,29.55,29.57,68295.0,29.56,29.57,29.55,29.57,68295.0
2017-10-23 15:00:00,29.57,29.57,29.56,29.57,8161.0,29.57,29.57,29.56,29.57,8161.0
2017-10-23 15:05:00,29.57,29.57,29.54,29.57,63899.0,29.57,29.57,29.54,29.57,63899.0
2017-10-23 15:10:00,29.57,29.57,29.56,29.57,21422.0,29.57,29.57,29.56,29.57,21422.0
2017-10-23 15:15:00,29.57,29.59,29.56,29.58,61920.0,29.57,29.59,29.56,29.58,61920.0
2017-10-23 15:20:00,29.58,29.61,29.57,29.58,50467.0,29.58,29.61,29.57,29.58,50467.0
2017-10-23 15:25:00,29.58,29.59,29.57,29.58,57631.0,29.58,29.59,29.57,29.58,57631.0
2017-10-23 15:30:00,29.58,29.59,29.56,29.57,84325.0,29.58,29.59,29.56,29.57,84325.0
2017-10-23 15:35:00,29.58,29.6,29.57,29.57,43946.0,29.58,29.6,29.57,29.57,43946.0
2017-10-23 15:40:00,29.57,29.64,29.56,29.62,117004.0,29.57,29.64,29.56,29.62,117004.0
2017-10-23 15:45:00,29.62,29.63,29.61,29.63,57448.0,29.62,29.63,29.61,29.63,57448.0
2017-10-23 15:50:00,29.63,29.63,29.59,29.6,152319.0,29.63,29.63,29.59,29.6,152319.0
2017-10-23 15:55:00,29.61,29.63,29.58,29.61,519394.0,29.61,29.63,29.58,29.61,519394.0
2017-10-24 09:30:00,29.83,29.84,29.68,29.73,118935.0,29.83,29.84,29.68,29.73,118935.0
2017-10-24 09:35:00,29.73,29.73,29.63,29.66,44273.0,29.73,29.73,29.63,29.66,44273.0
2017-10-24 09:40:00,29.66,29.66,29.61,29.63,34665.0,29.66,29.66,29.61,29.63,34665.0
2017-10-24 09:45:00,29.64,29.65,29.59,29.61,59825.0,29.64,29.65,29.59,29.61,59825.0
2017-10-24 09:50:00,29.6,29.61,29.58,29.6,80493.0,29.6,29.61,29.58,29.6,80493.0
2017-10-24 09:55:00,29.59,29.67,29.58,29.66,330895.0,29.59,29.67,29.58,29.66,330895.0
2017-10-24 10:00:00,29.65,29.68,29.62,29.63,80563.0,29.65,29.68,29.62,29.63,80563.0
2017-10-24 10:05:00,29.63,29.64,29.58,29.64,59165.0,29.63,29.64,29.58,29.64,59165.0
2017-10-24 10:10:00,29.64,29.64,29.59,29.63,80076.0,29.64,29.64,29.59,29.63,80076.0
2017-10-24 10:15:00,29.63,29.66,29.61,29.65,62485.0,29.63,29.66,29.61,29.65,62485.0
2017-10-24 10:20:00,29.65,29.66,29.64,29.66,18602.0,29.65,29.66,29.64,29.66,18602.0
2017-10-24 10:25:00,29.65,29.66,29.62,29.63,41719.0,29.65,29.66,29.62,29.63,41719.0
2017-10-24 10:30:00,29.63,29.64,29.62,29.64,27295.0,29.63,29.64,29.62,29.64,27295.0
2017-10-24 10:35:00,29.64,29.64,29.62,29.63,44459.0,29.64,29.64,29.62,29.63,44459.0
2017-10-24 10:40:00,29.63,29.65,29.61,29.65,122966.0,29.63,29.65,29.61,29.65,122966.0
2017-10-24 10:45:00,29.65,29.65,29.62,29.63,48114.0,29.65,29.65,29.62,29.63,48114.0
2017-10-24 10:50:00,29.63,29.67,29.61,29.67,97090.0,29.63,29.67,29.61,29.67,97090.0
2017-10-24 10:55:00,29.67,29.67,29.63,29.63,28877.0,29.67,29.67,29.63,29.63,28877.0
2017-10-24 11:00:00,29.64,29.65,29.63,29.63,28506.0,29.64,29.65,29.63,29.63,28506.0
2017-10-24 11:05:00,29.64,29.64,29.61,29.62,16169.0,29.64,29.64,29.61,29.62,16169.0
2017-10-24 11:10:00,29.61,29.61,29.6,29.61,17792.0,29.61,29.61,29.6,29.61,17792.0
2017-10-24 11:15:00,29.61,29.64,29.6,29.62,41890.0,29.61,29.64,29.6,29.62,41890.0
2017-10-24 11:20:00,29.63,29.63,29.61,29.62,14493.0,29.63,29.63,29.61,29.62,14493.0
2017-10-24 11:25:00,29.62,29.62,29.6,29.62,28466.0,29.62,29.62,29.6,29.62,28466.0
2017-10-24 11:30:00,29.62,29.62,29.6,29.61,12400.0,29.62,29.62,29.6,29.61,12400.0
2017-10-24 11:35:00,29.61,29.64,29.6,29.64,27325.0,29.61,29.64,29.6,29.64,27325.0
2017-10-24 11:40:00,29.64,29.64,29.62,29.63,24004.0,29.64,29.64,29.62,29.63,24004.0
2017-10-24 11:45:00,29.63,29.64,29.62,29.64,30849.0,29.63,29.64,29.62,29.64,30849.0
2017-10-24 11:50:00,29.64,29.64,29.63,29.64,11183.0,29.64,29.64,29.63,29.64,11183.0
2017-10-24 11:55:00,29.64,29.64,29.63,29.64,6515.0,29.64,29.64,29.63,29.64,6515.0
2017-10-24 12:00:00,29.64,29.64,29.63,29.64,19746.0,29.64,29.64,29.63,29.64,19746.0
2017-10-24 12:05:00,29.64,29.65,29.63,29.64,33756.0,29.64,29.65,29.63,29.64,33756.0
2017-10-24 12:10:00,29.65,29.68,29.64,29.68,162804.0,29.65,29.68,29.64,29.68,162804.0
2017-10-24 12:15:00,29.68,29.68,29.67,29.68,17336.0,29.68,29.68,29.67,29.68,17336.0
2017-10-24 12:20:00,29.68,29.68,29.67,29.68,10651.0,29.68,29.68,29.67,29.68,10651.0
2017-10-24 12:25:00,29.68,29.68,29.67,29.67,15566.0,29.68,29.68,29.67,29.67,15566.0
2017-10-24 12:30:00,29.68,29.69,29.67,29.69,41149.0,29.68,29.69,29.67,29.69,41149.0
2017-10-24 12:35:00,29.69,29.69,29.67,29.68,26899.0,29.69,29.69,29.67,29.68,26899.0
2017-10-24 12:40:00,29.69,29.69,29.68,29.68,7792.0,29.69,29.69,29.68,29.68,7792.0
2017-10-24 12:45:00,29.69,29.7,29.68,29.7,26650.0,29.69,29.7,29.68,29.7,26650.0
2017-10-24 12:50:00,29.7,29.7,29.68,29.69,17884.0,29.7,29.7,29.68,29.69,17884.0
2017-10-24 12:55:00,29.68,29.7,29.68,29.7,19090.0,29.68,29.7,29.68,29.7,19090.0
2017-10-24 13:00:00,29.7,29.7,29.67,29.68,25036.0,29.7,29.7,29.67,29.68,25036.0
2017-10-24 13:05:00,29.68,29.7,29.68,29.7,24886.0,29.68,29.7,29.68,29.7,24886.0
2017-10-24 13:10:00,29.7,29.7,29.69,29.7,6508.0,29.7,29.7,29.69,29.7,6508.0
2017-10-24 13:15:00,29.7,29.7,29.69,29.7,10420.0,29.7,29.7,29.69,29.7,10420.0
2017-10-24 13:20:00,29.7,29.7,29.69,29.7,9059.0,29.7,29.7,29.69,29.7,9059.0
2017-10-24 13:25:00,29.7,29.72,29.69,29.72,19885.0,29.7,29.72,29.69,29.72,19885.0
2017-10-24 13:30:00,29.72,29.72,29.71,29.72,12370.0,29.72,29.72,29.71,29.72,12370.0
2017-10-24 13:35:00,29.71,29.74,29.71,29.74,38287.0,29.71,29.74,29.71,29.74,38287.0
2017-10-24 13:40:00,29.74,29.74,29.73,29.74,20275.0,29.74,29.74,29.73,29.74,20275.0
2017-10-24 13:45:00,29.74,29.74,29.73,29.74,12711.0,29.74,29.74,29.73,29.74,12711.0
2017-10-24 13:50:00,29.74,29.74,29.73,29.74,11918.0,29.74,29.74,29.73,29.74,11918.0
2017-10-24 13:55:00,29.74,29.78,29.73,29.78,36283.0,29.74,29.78,29.73,29.78,36283.0
2017-10-24 14:00:00,29.78,29.78,29.76,29.77,22229.0,29.78,29.78,29.76,29.77,22229.0
2017-10-24 14:05:00,29.77,29.79,29.76,29.77,49108.0,29.77,29.79,29.76,29.77,49108.0
2017-10-24 14:10:00,29.77,29.78,29.76,29.77,41996.0,29.77,29.78,29.76,29.77,41996.0
2017-10-24 14:15:00,29.78,29.78,29.77,29.78,8523.0,29.78,29.78,29.77,29.78,8523.0
2017-10-24 14:20:00,29.78,29.78,29.76,29.77,46525.0,29.78,29.78,29.76,29.77,46525.0
2017-10-24 14:25:00,29.77,29.77,29.76,29.77,14152.0,29.77,29.77,29.76,29.77,14152.0
2017-10-24 14:30:00,29.77,29.78,29.77,29.78,10712.0,29.77,29.78,29.77,29.78,10712.0
2017-10-24 14:35:00,29.78,29.78,29.77,29.78,12510.0,29.78,29.78,29.77,29.78,12510.0
2017-10-24 14:40:00,29.78,29.78,29.76,29.77,22082.0,29.78,29.78,29.76,29.77,22082.0
2017-10-24 14:45:00,29.77,29.77,29.73,29.74,58640.0,29.77,29.77,29.73,29.74,58640.0
2017-10-24 14:50:00,29.74,29.77,29.73,29.77,48996.0,29.74,29.77,29.73,29.77,48996.0
2017-10-24 14:55:00,29.77,29.77,29.74,29.75,72023.0,29.77,29.77,29.74,29.75,72023.0
2017-10-24 15:00:00,29.75,29.78,29.75,29.78,107257.0,29.75,29.78,29.75,29.78,107257.0
2017-10-24 15:05:00,29.78,29.78,29.74,29.76,96517.0,29.78,29.78,29.74,29.76,96517.0
2017-10-24 15:10:00,29.75,29.77,29.74,29.74,110799.0,29.75,29.77,29.74,29.74,110799.0
2017-10-24 15:15:00,29.74,29.77,29.73,29.77,59123.0,29.74,29.77,29.73,29.77,59123.0
2017-10-24 15:20:00,29.77,29.77,29.76,29.77,29633.0,29.77,29.77,29.76,29.77,29633.0
2017-10-24 15:25:00,29.77,29.77,29.76,29.76,29982.0,29.77,29.77,29.76,29.76,29982.0
2017-10-24 15:30:00,29.77,29.79,29.76,29.79,33594.0,29.77,29.79,29.76,29.79,33594.0
2017-10-24 15:35:00,29.79,29.8,29.77,29.8,56138.0,29.79,29.8,29.77,29.8,56138.0
2017-10-24 15:40:00,29.8,29.8,29.78,29.78,101506.0,29.8,29.8,29.78,29.78,101506.0
2017-10-24 15:45:00,29.79,29.8,29.78,29.8,92145.0,29.79,29.8,29.78,29.8,92145.0
2017-10-24 15:50:00,29.79,29.81,29.79,29.8,81131.0,29.79,29.81,29.79,29.8,81131.0
2017-10-24 15:55:00,29.8,29.82,29.8,29.81,282332.0,29.8,29.82,29.8,29.81,282332.0
2017-10-25 09:30:00,29.75,29.76,29.61,29.61,62055.0,29.75,29.76,29.61,29.61,62055.0
2017-10-25 09:35:00,29.62,29.7,29.61,29.69,34047.0,29.62,29.7,29.61,29.69,34047.0
2017-10-25 09:40:00,29.7,29.76,29.69,29.73,34597.0,29.7,29.76,29.69,29.73,34597.0
2017-10-25 09:45:00,29.74,29.8,29.72,29.8,41677.0,29.74,29.8,29.72,29.8,41677.0
2017-10-25 09:50:00,29.8,29.82,29.72,29.73,48208.0,29.8,29.82,29.72,29.73,48208.0
2017-10-25 09:55:00,29.73,29.74,29.69,29.7,46426.0,29.73,29.74,29.69,29.7,46426.0
2017-10-25 10:00:00,29.7,29.71,29.63,29.63,89503.0,29.7,29.71,29.63,29.63,89503.0
2017-10-25 10:05:00,29.63,29.74,29.62,29.74,106005.0,29.63,29.74,29.62,29.74,106005.0
2017-10-25 10:10:00,29.74,29.76,29.71,29.72,70189.0,29.74,29.76,29.71,29.72,70189.0
2017-10-25 10:15:00,29.71,29.72,29.68,29.72,55461.0,29.71,29.72,29.68,29.72,55461.0
2017-10-25 10:20:00,29.72,29.76,29.71,29.74,109041.0,29.72,29.76,29.71,29.74,109041.0
2017-10-25 10:25:00,29.74,29.75,29.72,29.72,47448.0,29.74,29.75,29.72,29.72,47448.0
2017-10-25 10:30:00,29.72,29.81,29.72,29.8,41735.0,29.72,29.81,29.72,29.8,41735.0
2017-10-25 10:35:00,29.8,29.82,29.79,29.79,22579.0,29.8,29.82,29.79,29.79,22579.0
2017-10-25 10:40:00,29.8,29.8,29.73,29.74,79397.0,29.8,29.8,29.73,29.74,79397.0
2017-10-25 10:45:00,29.75,29.77,29.72,29.75,83298.0,29.75,29.77,29.72,29.75,83298.0
2017-10-25 10:50:00,29.76,29.77,29.73,29.74,31261.0,29.76,29.77,29.73,29.74,31261.0
2017-10-25 10:55:00,29.73,29.74,29.68,29.7,94289.0,29.73,29.74,29.68,29.7,94289.0
2017-10-25 11:00:00,29.71,29.71,29.68,29.7,288117.0,29.71,29.71,29.68,29.7,288117.0
2017-10-25 11:05:00,29.7,29.71,29.68,29.68,99371.0,29.7,29.71,29.68,29.68,99371.0
2017-10-25 11:10:00,29.69,29.71,29.65,29.65,56946.0,29.69,29.71,29.65,29.65,56946.0
2017-10-25 11:15:00,29.64,29.64,29.56,29.57,98612.0,29.64,29.64,29.56,29.57,98612.0
2017-10-25 11:20:00,29.56,29.56,29.5,29.52,58903.0,29.56,29.56,29.5,29.52,58903.0
2017-10-25 11:25:00,29.52,29.58,29.52,29.57,75328.0,29.52,29.58,29.52,29.57,75328.0
2017-10-25 11:30:00,29.56,29.57,29.52,29.54,62812.0,29.56,29.57,29.52,29.54,62812.0
2017-10-25 11:35:00,29.54,29.54,29.51,29.54,56857.0,29.54,29.54,29.51,29.54,56857.0
2017-10-25 11:40:00,29.54,29.54,29.47,29.5,107214.0,29.54,29.54,29.47,29.5,107214.0
2017-10-25 11:45:00,29.5,29.51,29.48,29.5,71257.0,29.5,29.51,29.48,29.5,71257.0
2017-10-25 11:50:00,29.51,29.59,29.5,29.57,55717.0,29.51,29.59,29.5,29.57,55717.0
2017-10-25 11:55:00,29.57,29.59,29.52,29.56,54966.0,29.57,29.59,29.52,29.56,54966.0
2017-10-25 12:00:00,29.56,29.57,29.53,29.53,17361.0,29.56,29.57,29.53,29.53,17361.0
2017-10-25 12:05:00,29.53,29.56,29.5,29.54,66598.0,29.53,29.56,29.5,29.54,66598.0
2017-10-25 12:10:00,29.54,29.57,29.53,29.55,44931.0,29.54,29.57,29.53,29.55,44931.0
2017-10-25 12:15:00,29.54,29.55,29.52,29.53,81304.0,29.54,29.55,29.52,29.53,81304.0
2017-10-25 12:20:00,29.53,29.53,29.5,29.52,36149.0,29.53,29.53,29.5,29.52,36149.0
2017-10-25 12:25:00,29.52,29.54,29.52,29.54,30458.0,29.52,29.54,29.52,29.54,30458.0
2017-10-25 12:30:00,29.53,29.56,29.51,29.56,51154.0,29.53,29.56,29.51,29.56,51154.0
2017-10-25 12:35:00,29.56,29.57,29.55,29.55,63789.0,29.56,29.57,29.55,29.55,63789.0
2017-10-25 12:40:00,29.55,29.62,29.52,29.62,81752.0,29.55,29.62,29.52,29.62,81752.0
2017-10-25 12:45:00,29.61,29.62,29.57,29.59,54761.0,29.61,29.62,29.57,29.59,54761.0
2017-10-25 12:50:00,29.58,29.65,29.58,29.65,47116.0,29.58,29.65,29.58,29.65,47116.0
2017-10-25 12:55:00,29.65,29.72,29.64,29.7,87291.0,29.65,29.72,29.64,29.7,87291.0
2017-10-25 13:00:00,29.69,29.72,29.68,29.72,40361.0,29.69,29.72,29.68,29.72,40361.0
2017-10-25 13:05:00,29.71,29.74,29.71,29.74,36365.0,29.71,29.74,29.71,29.74,36365.0
2017-10-25 13:10:00,29.74,29.75,29.72,29.73,29616.0,29.74,29.75,29.72,29.73,29616.0
2017-10-25 13:15:00,29.73,29.73,29.71,29.72,136244.0,29.73,29.73,29.71,29.72,136244.0
2017-10-25 13:20:00,29.72,29.72,29.71,29.72,26905.0,29.72,29.72,29.71,29.72,26905.0
2017-10-25 13:25:00,29.72,29.76,29.71,29.75,80110.0,29.72,29.76,29.71,29.75,80110.0
2017-10-25 13:30:00,29.76,29.76,29.75,29.76,24198.0,29.76,29.76,29.75,29.76,24198.0
2017-10-25 13:35:00,29.76,29.78,29.75,29.78,48275.0,29.76,29.78,29.75,29.78,48275.0
2017-10-25 13:40:00,29.78,29.82,29.78,29.8,62339.0,29.78,29.82,29.78,29.8,62339.0
2017-10-25 13:45:00,29.81,29.82,29.79,29.8,37565.0,29.81,29.82,29.79,29.8,37565.0
2017-10-25 13:50:00,29.79,29.8,29.76,29.77,66416.0,29.79,29.8,29.76,29.77,66416.0
2017-10-25 13:55:00,29.78,29.8,29.77,29.79,44324.0,29.78,29.8,29.77,29.79,44324.0
2017-10-25 14:00:00,29.79,29.79,29.76,29.77,34669.0,29.79,29.79,29.76,29.77,34669.0
2017-10-25 14:05:00,29.78,29.78,29.75,29.76,38320.0,29.78,29.78,29.75,29.76,38320.0
2017-10-25 14:10:00,29.76,29.78,29.74,29.78,67952.0,29.76,29.78,29.74,29.78,67952.0
2017-10-25 14:15:00,29.78,29.78,29.75,29.75,35159.0,29.78,29.78,29.75,29.75,35159.0
2017-10-25 14:20:00,29.76,29.76,29.74,29.75,86601.0,29.76,29.76,29.74,29.75,86601.0
2017-10-25 14:25:00,29.76,29.76,29.72,29.72,104819.0,29.76,29.76,29.72,29.72,104819.0
2017-10-25 14:30:00,29.72,29.72,29.69,29.69,120993.0,29.72,29.72,29.69,29.69,120993.0
2017-10-25 14:35:00,29.69,29.71,29.65,29.66,573284.0,29.69,29.71,29.65,29.66,573284.0
2017-10-25 14:40:00,29.65,29.66,29.63,29.64,38191.0,29.65,29.66,29.63,29.64,38191.0
2017-10-25 14:45:00,29.64,29.65,29.58,29.65,111611.0,29.64,29.65,29.58,29.65,111611.0
2017-10-25 14:50:00,29.65,29.65,29.62,29.65,51305.0,29.65,29.65,29.62,29.65,51305.0
2017-10-25 14:55:00,29.64,29.67,29.61,29.61,66544.0,29.64,29.67,29.61,29.61,66544.0
2017-10-25 15:00:00,29.62,29.66,29.61,29.64,111014.0,29.62,29.66,29.61,29.64,111014.0
2017-10-25 15:05:00,29.64,29.66,29.63,29.64,75913.0,29.64,29.66,29.63,29.64,75913.0
2017-10-25 15:10:00,29.65,29.65,29.62,29.62,73143.0,29.65,29.65,29.62,29.62,73143.0
2017-10-25 15:15:00,29.62,29.67,29.61,29.66,136243.0,29.62,29.67,29.61,29.66,136243.0
2017-10-25 15:20:00,29.66,29.68,29.65,29.67,70235.0,29.66,29.68,29.65,29.67,70235.0
2017-10-25 15:25:00,29.67,29.69,29.65,29.68,189565.0,29.67,29.69,29.65,29.68,189565.0
2017-10-25 15:30:00,29.67,29.67,29.64,29.65,185250.0,29.67,29.67,29.64,29.65,185250.0
2017-10-25 15:35:00,29.65,29.68,29.64,29.64,106203.0,29.65,29.68,29.64,29.64,106203.0
2017-10-25 15:40:00,29.65,29.65,29.61,29.62,101283.0,29.65,29.65,29.61,29.62,101283.0
2017-10-25 15:45:00,29.61,29.67,29.6,29.62,251870.0,29.61,29.67,29.6,29.62,251870.0
2017-10-25 15:50:00,29.63,29.64,29.58,29.63,170304.0,29.63,29.64,29.58,29.63,170304.0
2017-10-25 15:55:00,29.64,29.68,29.61,29.62,365550.0,29.64,29.68,29.61,29.62,365550.0
2017-10-26 09:30:00,28.44,28.66,28.37,28.66,281034.0,28.44,28.66,28.37,28.66,281034.0
2017-10-26 09:35:00,28.65,29.31,28.65,29.15,942924.0,28.65,29.31,28.65,29.15,942924.0
2017-10-26 09:40:00,29.15,29.19,28.91,29.01,428670.0,29.15,29.19,28.91,29.01,428670.0
2017-10-26 09:45:00,29.01,29.01,28.81,28.82,489266.0,29.01,29.01,28.81,28.82,489266.0
2017-10-26 09:50:00,28.83,28.99,28.8,28.94,275792.0,28.83,28.99,28.8,28.94,275792.0
2017-10-26 09:55:00,28.95,29.09,28.92,29.06,186811.0,28.95,29.09,28.92,29.06,186811.0
2017-10-26 10:00:00,29.04,29.08,28.97,29.02,119394.0,29.04,29.08,28.97,29.02,119394.0
2017-10-26 10:05:00,29.02,29.1,28.97,29.09,185626.0,29.02,29.1,28.97,29.09,185626.0
2017-10-26 10:10:00,29.09,29.09,28.9,28.91,125652.0,29.09,29.09,28.9,28.91,125652.0
2017-10-26 10:15:00,28.91,28.92,28.74,28.77,266907.0,28.91,28.92,28.74,28.77,266907.0
2017-10-26 10:20:00,28.77,28.84,28.71,28.82,119132.0,28.77,28.84,28.71,28.82,119132.0
2017-10-26 10:25:00,28.82,28.83,28.74,28.74,100368.0,28.82,28.83,28.74,28.74,100368.0
2017-10-26 10:30:00,28.75,28.83,28.74,28.83,348449.0,28.75,28.83,28.74,28.83,348449.0
2017-10-26 10:35:00,28.83,28.93,28.82,28.93,79027.0,28.83,28.93,28.82,28.93,79027.0
2017-10-26 10:40:00,28.93,28.94,28.88,28.88,124298.0,28.93,28.94,28.88,28.88,124298.0
2017-10-26 10:45:00,28.88,28.89,28.74,28.76,113141.0,28.88,28.89,28.74,28.76,113141.0
2017-10-26 10:50:00,28.76,28.87,28.75,28.86,89349.0,28.76,28.87,28.75,28.86,89349.0
2017-10-26 10:55:00,28.85,28.89,28.84,28.88,103193.0,28.85,28.89,28.84,28.88,103193.0
2017-10-26 11:00:00,28.88,28.91,28.83,28.91,76190.0,28.88,28.91,28.83,28.91,76190.0
2017-10-26 11:05:00,28.91,28.91,28.85,28.87,42647.0,28.91,28.91,28.85,28.87,42647.0
2017-10-26 11:10:00,28.86,28.89,28.81,28.89,178698.0,28.86,28.89,28.81,28.89,178698.0
2017-10-26 11:15:00,28.89,28.97,28.88,28.96,210170.0,28.89,28.97,28.88,28.96,210170.0
2017-10-26 11:20:00,28.96,29.12,28.96,29.12,244076.0,28.96,29.12,28.96,29.12,244076.0
2017-10-26 11:25:00,29.12,29.14,29.01,29.08,91231.0,29.12,29.14,29.01,29.08,91231.0
2017-10-26 11:30:00,29.07,29.11,29.06,29.07,146284.0,29.07,29.11,29.06,29.07,146284.0
2017-10-26 11:35:00,29.07,29.08,29.0,29.01,157565.0,29.07,29.08,29.0,29.01,157565.0
2017-10-26 11:40:00,29.01,29.01,28.94,28.94,109312.0,29.01,29.01,28.94,28.94,109312.0
2017-10-26 11:45:00,28.94,29.02,28.94,29.02,79682.0,28.94,29.02,28.94,29.02,79682.0
2017-10-26 11:50:00,29.01,29.01,28.99,29.0,57917.0,29.01,29.01,28.99,29.0,57917.0
2017-10-26 11:55:00,29.0,29.01,28.9,28.91,180172.0,29.0,29.01,28.9,28.91,180172.0
2017-10-26 12:00:00,28.9,28.97,28.9,28.93,45621.0,28.9,28.97,28.9,28.93,45621.0
2017-10-26 12:05:00,28.93,28.93,28.84,28.86,75470.0,28.93,28.93,28.84,28.86,75470.0
2017-10-26 12:10:00,28.85,28.88,28.74,28.8,296325.0,28.85,28.88,28.74,28.8,296325.0
2017-10-26 12:15:00,28.8,28.8,28.71,28.75,287106.0,28.8,28.8,28.71,28.75,287106.0
2017-10-26 12:20:00,28.76,28.81,28.75,28.77,197776.0,28.76,28.81,28.75,28.77,197776.0
2017-10-26 12:25:00,28.78,28.81,28.77,28.8,21433.0,28.78,28.81,28.77,28.8,21433.0
2017-10-26 12:30:00,28.81,28.83,28.74,28.76,72020.0,28.81,28.83,28.74,28.76,72020.0
2017-10-26 12:35:00,28.76,28.77,28.74,28.75,83395.0,28.76,28.77,28.74,28.75,83395.0
2017-10-26 12:40:00,28.76,28.77,28.7,28.73,86373.0,28.76,28.77,28.7,28.73,86373.0
2017-10-26 12:45:00,28.74,28.75,28.58,28.6,110307.0,28.74,28.75,28.58,28.6,110307.0
2017-10-26 12:50:00,28.6,28.66,28.59,28.66,43135.0,28.6,28.66,28.59,28.66,43135.0
2017-10-26 12:55:00,28.66,28.66,28.59,28.64,66869.0,28.66,28.66,28.59,28.64,66869.0
2017-10-26 13:00:00,28.63,28.66,28.63,28.64,36711.0,28.63,28.66,28.63,28.64,36711.0
2017-10-26 13:05:00,28.64,28.67,28.62,28.67,42121.0,28.64,28.67,28.62,28.67,42121.0
2017-10-26 13:10:00,28.67,28.69,28.66,28.67,45948.0,28.67,28.69,28.66,28.67,45948.0
2017-10-26 13:15:00,28.67,28.76,28.66,28.75,52180.0,28.67,28.76,28.66,28.75,52180.0
2017-10-26 13:20:00,28.74,28.76,28.74,28.76,42068.0,28.74,28.76,28.74,28.76,42068.0
2017-10-26 13:25:00,28.77,28.83,28.75,28.76,111796.0,28.77,28.83,28.75,28.76,111796.0
2017-10-26 13:30:00,28.77,28.8,28.75,28.77,40774.0,28.77,28.8,28.75,28.77,40774.0
2017-10-26 13:35:00,28.76,28.77,28.73,28.75,139684.0,28.76,28.77,28.73,28.75,139684.0
2017-10-26 13:40:00,28.75,28.83,28.75,28.82,55857.0,28.75,28.83,28.75,28.82,55857.0
2017-10-26 13:45:00,28.82,28.82,28.76,28.77,44604.0,28.82,28.82,28.76,28.77,44604.0
2017-10-26 13:50:00,28.77,28.79,28.76,28.78,32009.0,28.77,28.79,28.76,28.78,32009.0
2017-10-26 13:55:00,28.78,28.78,28.74,28.75,48904.0,28.78,28.78,28.74,28.75,48904.0
2017-10-26 14:00:00,28.76,28.76,28.72,28.74,29444.0,28.76,28.76,28.72,28.74,29444.0
2017-10-26 14:05:00,28.74,28.77,28.73,28.77,25029.0,28.74,28.77,28.73,28.77,25029.0
2017-10-26 14:10:00,28.77,28.78,28.76,28.78,18523.0,28.77,28.78,28.76,28.78,18523.0
2017-10-26 14:15:00,28.78,28.81,28.76,28.81,62038.0,28.78,28.81,28.76,28.81,62038.0
2017-10-26 14:20:00,28.8,28.83,28.8,28.82,39907.0,28.8,28.83,28.8,28.82,39907.0
2017-10-26 14:25:00,28.82,28.82,28.77,28.78,35945.0,28.82,28.82,28.77,28.78,35945.0
2017-10-26 14:30:00,28.77,28.84,28.77,28.83,129359.0,28.77,28.84,28.77,28.83,129359.0
2017-10-26 14:35:00,28.83,28.86,28.82,28.83,107402.0,28.83,28.86,28.82,28.83,107402.0
2017-10-26 14:40:00,28.83,28.83,28.79,28.81,67660.0,28.83,28.83,28.79,28.81,67660.0
2017-10-26 14:45:00,28.82,28.84,28.79,28.82,76800.0,28.82,28.84,28.79,28.82,76800.0
2017-10-26 14:50:00,28.82,28.82,28.78,28.78,67265.0,28.82,28.82,28.78,28.78,67265.0
2017-10-26 14:55:00,28.78,28.79,28.73,28.77,148392.0,28.78,28.79,28.73,28.77,148392.0
2017-10-26 15:00:00,28.77,28.78,28.75,28.77,253609.0,28.77,28.78,28.75,28.77,253609.0
2017-10-26 15:05:00,28.77,28.79,28.74,28.77,141797.0,28.77,28.79,28.74,28.77,141797.0
2017-10-26 15:10:00,28.77,28.78,28.75,28.78,73498.0,28.77,28.78,28.75,28.78,73498.0
2017-10-26 15:15:00,28.78,28.79,28.75,28.76,67686.0,28.78,28.79,28.75,28.76,67686.0
2017-10-26 15:20:00,28.77,28.82,28.76,28.82,113792.0,28.77,28.82,28.76,28.82,113792.0
2017-10-26 15:25:00,28.82,28.87,28.81,28.82,104219.0,28.82,28.87,28.81,28.82,104219.0
2017-10-26 15:30:00,28.82,28.86,28.81,28.83,129092.0,28.82,28.86,28.81,28.83,129092.0
2017-10-26 15:35:00,28.83,28.84,28.8,28.84,123375.0,28.83,28.84,28.8,28.84,123375.0
2017-10-26 15:40:00,28.84,28.85,28.81,28.84,129348.0,28.84,28.85,28.81,28.84,129348.0
2017-10-26 15:45:00,28.84,28.9,28.81,28.89,359346.0,28.84,28.9,28.81,28.89,359346.0
2017-10-26 15:50:00,28.89,28.94,28.88,28.9,264238.0,28.89,28.94,28.88,28.9,264238.0
2017-10-26 15:55:00,28.9,28.9,28.8,28.81,472400.0,28.9,28.9,28.8,28.81,472400.0
2017-10-27 09:30:00,28.93,29.09,28.88,28.96,177455.0,28.93,29.09,28.88,28.96,177455.0
2017-10-27 09:35:00,28.96,29.0,28.86,28.88,137725.0,28.96,29.0,28.86,28.88,137725.0
2017-10-27 09:40:00,28.89,28.93,28.75,28.77,197612.0,28.89,28.93,28.75,28.77,197612.0
2017-10-27 09:45:00,28.78,28.82,28.74,28.81,48632.0,28.78,28.82,28.74,28.81,48632.0
2017-10-27 09:50:00,28.8,28.82,28.75,28.77,181094.0,28.8,28.82,28.75,28.77,181094.0
2017-10-27 09:55:00,28.77,28.78,28.66,28.69,189147.0,28.77,28.78,28.66,28.69,189147.0
2017-10-27 10:00:00,28.68,28.76,28.68,28.74,55128.0,28.68,28.76,28.68,28.74,55128.0
2017-10-27 10:05:00,28.73,28.77,28.72,28.75,105528.0,28.73,28.77,28.72,28.75,105528.0
2017-10-27 10:10:00,28.75,28.78,28.73,28.74,71821.0,28.75,28.78,28.73,28.74,71821.0
2017-10-27 10:15:00,28.74,28.74,28.64,28.65,99295.0,28.74,28.74,28.64,28.65,99295.0
2017-10-27 10:20:00,28.65,28.66,28.54,28.57,227291.0,28.65,28.66,28.54,28.57,227291.0
2017-10-27 10:25:00,28.57,28.57,28.49,28.52,220927.0,28.57,28.57,28.49,28.52,220927.0
2017-10-27 10:30:00,28.52,28.55,28.47,28.47,81773.0,28.52,28.55,28.47,28.47,81773.0
2017-10-27 10:35:00,28.47,28.49,28.41,28.41,177313.0,28.47,28.49,28.41,28.41,177313.0
2017-10-27 10:40:00,28.42,28.44,28.38,28.38,164022.0,28.42,28.44,28.38,28.38,164022.0
2017-10-27 10:45:00,28.38,28.51,28.38,28.5,151698.0,28.38,28.51,28.38,28.5,151698.0
2017-10-27 10:50:00,28.5,28.52,28.45,28.48,101022.0,28.5,28.52,28.45,28.48,101022.0
2017-10-27 10:55:00,28.48,28.5,28.46,28.5,184275.0,28.48,28.5,28.46,28.5,184275.0
2017-10-27 11:00:00,28.49,28.55,28.44,28.45,82257.0,28.49,28.55,28.44,28.45,82257.0
2017-10-27 11:05:00,28.44,28.45,28.33,28.36,143492.0,28.44,28.45,28.33,28.36,143492.0
2017-10-27 11:10:00,28.36,28.37,28.26,28.29,113794.0,28.36,28.37,28.26,28.29,113794.0
2017-10-27 11:15:00,28.29,28.35,28.25,28.3,214722.0,28.29,28.35,28.25,28.3,214722.0
2017-10-27 11:20:00,28.3,28.45,28.3,28.42,122954.0,28.3,28.45,28.3,28.42,122954.0
2017-10-27 11:25:00,28.42,28.45,28.39,28.43,135266.0,28.42,28.45,28.39,28.43,135266.0
2017-10-27 11:30:00,28.43,28.49,28.43,28.49,54933.0,28.43,28.49,28.43,28.49,54933.0
2017-10-27 11:35:00,28.49,28.57,28.48,28.57,47984.0,28.49,28.57,28.48,28.57,47984.0
2017-10-27 11:40:00,28.57,28.57,28.52,28.52,41172.0,28.57,28.57,28.52,28.52,41172.0
2017-10-27 11:45:00,28.53,28.59,28.52,28.59,59461.0,28.53,28.59,28.52,28.59,59461.0
2017-10-27 11:50:00,28.59,28.62,28.57,28.61,72583.0,28.59,28.62,28.57,28.61,72583.0
2017-10-27 11:55:00,28.61,28.63,28.6,28.61,33362.0,28.61,28.63,28.6,28.61,33362.0
2017-10-27 12:00:00,28.62,28.64,28.61,28.64,39918.0,28.62,28.64,28.61,28.64,39918.0
2017-10-27 12:05:00,28.64,28.71,28.63,28.71,89868.0,28.64,28.71,28.63,28.71,89868.0
2017-10-27 12:10:00,28.7,28.75,28.69,28.73,86752.0,28.7,28.75,28.69,28.73,86752.0
2017-10-27 12:15:00,28.73,28.74,28.69,28.7,45741.0,28.73,28.74,28.69,28.7,45741.0
2017-10-27 12:20:00,28.7,28.71,28.69,28.71,40194.0,28.7,28.71,28.69,28.71,40194.0
2017-10-27 12:25:00,28.7,28.72,28.68,28.7,56301.0,28.7,28.72,28.68,28.7,56301.0
2017-10-27 12:30:00,28.69,28.69,28.65,28.66,40506.0,28.69,28.69,28.65,28.66,40506.0
2017-10-27 12:35:00,28.66,28.67,28.63,28.64,72812.0,28.66,28.67,28.63,28.64,72812.0
2017-10-27 12:40:00,28.64,28.65,28.61,28.64,44494.0,28.64,28.65,28.61,28.64,44494.0
2017-10-27 12:45:00,28.64,28.64,28.61,28.61,36428.0,28.64,28.64,28.61,28.61,36428.0
2017-10-27 12:50:00,28.61,28.68,28.61,28.67,64401.0,28.61,28.68,28.61,28.67,64401.0
2017-10-27 12:55:00,28.67,28.68,28.64,28.67,28659.0,28.67,28.68,28.64,28.67,28659.0
2017-10-27 13:00:00,28.67,28.7,28.62,28.7,154834.0,28.67,28.7,28.62,28.7,154834.0
2017-10-27 13:05:00,28.7,28.75,28.7,28.71,42616.0,28.7,28.75,28.7,28.71,42616.0
2017-10-27 13:10:00,28.7,28.71,28.68,28.69,34572.0,28.7,28.71,28.68,28.69,34572.0
2017-10-27 13:15:00,28.7,28.72,28.69,28.71,18126.0,28.7,28.72,28.69,28.71,18126.0
2017-10-27 13:20:00,28.71,28.71,28.69,28.69,39000.0,28.71,28.71,28.69,28.69,39000.0
2017-10-27 13:25:00,28.7,28.72,28.69,28.72,16469.0,28.7,28.72,28.69,28.72,16469.0
2017-10-27 13:30:00,28.71,28.73,28.7,28.71,32265.0,28.71,28.73,28.7,28.71,32265.0
2017-10-27 13:35:00,28.72,28.73,28.7,28.71,40949.0,28.72,28.73,28.7,28.71,40949.0
2017-10-27 13:40:00,28.71,28.71,28.69,28.7,34555.0,28.71,28.71,28.69,28.7,34555.0
2017-10-27 13:45:00,28.7,28.7,28.68,28.68,59539.0,28.7,28.7,28.68,28.68,59539.0
2017-10-27 13:50:00,28.69,28.69,28.66,28.68,77285.0,28.69,28.69,28.66,28.68,77285.0
2017-10-27 13:55:00,28.68,28.7,28.66,28.68,90221.0,28.68,28.7,28.66,28.68,90221.0
2017-10-27 14:00:00,28.68,28.68,28.62,28.63,65327.0,28.68,28.68,28.62,28.63,65327.0
2017-10-27 14:05:00,28.64,28.64,28.63,28.64,11667.0,28.64,28.64,28.63,28.64,11667.0
2017-10-27 14:10:00,28.64,28.64,28.6,28.61,74406.0,28.64,28.64,28.6,28.61,74406.0
2017-10-27 14:15:00,28.61,28.65,28.6,28.65,36861.0,28.61,28.65,28.6,28.65,36861.0
2017-10-27 14:20:00,28.65,28.65,28.64,28.65,10534.0,28.65,28.65,28.64,28.65,10534.0
2017-10-27 14:25:00,28.65,28.65,28.6,28.6,50591.0,28.65,28.65,28.6,28.6,50591.0
2017-10-27 14:30:00,28.6,28.66,28.6,28.65,333591.0,28.6,28.66,28.6,28.65,333591.0
2017-10-27 14:35:00,28.65,28.65,28.62,28.65,24473.0,28.65,28.65,28.62,28.65,24473.0
2017-10-27 14:40:00,28.65,28.66,28.61,28.62,55157.0,28.65,28.66,28.61,28.62,55157.0
2017-10-27 14:45:00,28.61,28.63,28.61,28.62,25769.0,28.61,28.63,28.61,28.62,25769.0
2017-10-27 14:50:00,28.62,28.62,28.55,28.57,95525.0,28.62,28.62,28.55,28.57,95525.0
2017-10-27 14:55:00,28.57,28.59,28.52,28.53,65993.0,28.57,28.59,28.52,28.53,65993.0
2017-10-27 15:00:00,28.54,28.55,28.47,28.48,222128.0,28.54,28.55,28.47,28.48,222128.0
2017-10-27 15:05:00,28.48,28.52,28.47,28.47,366066.0,28.48,28.52,28.47,28.47,366066.0
2017-10-27 15:10:00,28.47,28.51,28.47,28.5,180442.0,28.47,28.51,28.47,28.5,180442.0
2017-10-27 15:15:00,28.5,28.51,28.49,28.5,322744.0,28.5,28.51,28.49,28.5,322744.0
2017-10-27 15:20:00,28.51,28.53,28.48,28.52,212902.0,28.51,28.53,28.48,28.52,212902.0
2017-10-27 15:25:00,28.52,28.55,28.51,28.55,140014.0,28.52,28.55,28.51,28.55,140014.0
2017-10-27 15:30:00,28.55,28.56,28.54,28.55,144508.0,28.55,28.56,28.54,28.55,144508.0
2017-10-27 15:35:00,28.55,28.55,28.53,28.53,101423.0,28.55,28.55,28.53,28.53,101423.0
2017-10-27 15:40:00,28.54,28.54,28.51,28.53,161638.0,28.54,28.54,28.51,28.53,161638.0
2017-10-27 15:45:00,28.53,28.55,28.52,28.53,179434.0,28.53,28.55,28.52,28.53,179434.0
2017-10-27 15:50:00,28.53,28.53,28.48,28.49,326020.0,28.53,28.53,28.48,28.49,326020.0
2017-10-27 15:55:00,28.49,28.5,28.41,28.49,748313.0,28.49,28.5,28.41,28.49,748313.0
2017-10-30 09:30:00,28.33,28.49,28.33,28.48,211889.0,28.33,28.49,28.33,28.48,211889.0
2017-10-30 09:35:00,28.48,28.5,28.39,28.39,116688.0,28.48,28.5,28.39,28.39,116688.0
2017-10-30 09:40:00,28.39,28.42,28.3,28.3,114996.0,28.39,28.42,28.3,28.3,114996.0
2017-10-30 09:45:00,28.31,28.32,28.28,28.31,65526.0,28.31,28.32,28.28,28.31,65526.0
2017-10-30 09:50:00,28.3,28.31,28.23,28.23,52952.0,28.3,28.31,28.23,28.23,52952.0
2017-10-30 09:55:00,28.23,28.29,28.17,28.28,100461.0,28.23,28.29,28.17,28.28,100461.0
2017-10-30 10:00:00,28.28,28.37,28.26,28.37,99349.0,28.28,28.37,28.26,28.37,99349.0
2017-10-30 10:05:00,28.36,28.38,28.3,28.34,75825.0,28.36,28.38,28.3,28.34,75825.0
2017-10-30 10:10:00,28.34,28.37,28.31,28.35,69444.0,28.34,28.37,28.31,28.35,69444.0
2017-10-30 10:15:00,28.35,28.41,28.34,28.41,169285.0,28.35,28.41,28.34,28.41,169285.0
2017-10-30 10:20:00,28.41,28.42,28.36,28.36,45434.0,28.41,28.42,28.36,28.36,45434.0
2017-10-30 10:25:00,28.36,28.36,28.34,28.35,46042.0,28.36,28.36,28.34,28.35,46042.0
2017-10-30 10:30:00,28.35,28.35,28.31,28.32,41157.0,28.35,28.35,28.31,28.32,41157.0
2017-10-30 10:35:00,28.31,28.32,28.28,28.28,82833.0,28.31,28.32,28.28,28.28,82833.0
2017-10-30 10:40:00,28.29,28.3,28.26,28.3,62805.0,28.29,28.3,28.26,28.3,62805.0
2017-10-30 10:45:00,28.3,28.3,28.29,28.3,70018.0,28.3,28.3,28.29,28.3,70018.0
2017-10-30 10:50:00,28.3,28.31,28.28,28.3,96257.0,28.3,28.31,28.28,28.3,96257.0
2017-10-30 10:55:00,28.3,28.34,28.3,28.33,87401.0,28.3,28.34,28.3,28.33,87401.0
2017-10-30 11:00:00,28.33,28.34,28.32,28.34,31553.0,28.33,28.34,28.32,28.34,31553.0
2017-10-30 11:05:00,28.34,28.35,28.32,28.34,110443.0,28.34,28.35,28.32,28.34,110443.0
2017-10-30 11:10:00,28.34,28.34,28.32,28.34,83175.0,28.34,28.34,28.32,28.34,83175.0
2017-10-30 11:15:00,28.34,28.35,28.31,28.32,92294.0,28.34,28.35,28.31,28.32,92294.0
2017-10-30 11:20:00,28.3,28.31,28.27,28.28,51053.0,28.3,28.31,28.27,28.28,51053.0
2017-10-30 11:25:00,28.28,28.28,28.27,28.27,25409.0,28.28,28.28,28.27,28.27,25409.0
2017-10-30 11:30:00,28.28,28.28,28.22,28.25,168719.0,28.28,28.28,28.22,28.25,168719.0
2017-10-30 11:35:00,28.25,28.25,28.22,28.23,32326.0,28.25,28.25,28.22,28.23,32326.0
2017-10-30 11:40:00,28.23,28.23,28.21,28.22,49628.0,28.23,28.23,28.21,28.22,49628.0
2017-10-30 11:45:00,28.23,28.24,28.19,28.19,74279.0,28.23,28.24,28.19,28.19,74279.0
2017-10-30 11:50:00,28.19,28.23,28.19,28.22,43452.0,28.19,28.23,28.19,28.22,43452.0
2017-10-30 11:55:00,28.23,28.27,28.2,28.27,78260.0,28.23,28.27,28.2,28.27,78260.0
2017-10-30 12:00:00,28.26,28.27,28.24,28.26,57117.0,28.26,28.27,28.24,28.26,57117.0
2017-10-30 12:05:00,28.27,28.29,28.27,28.29,12394.0,28.27,28.29,28.27,28.29,12394.0
2017-10-30 12:10:00,28.29,28.29,28.25,28.27,37796.0,28.29,28.29,28.25,28.27,37796.0
2017-10-30 12:15:00,28.27,28.3,28.26,28.28,21494.0,28.27,28.3,28.26,28.28,21494.0
2017-10-30 12:20:00,28.28,28.35,28.27,28.35,56483.0,28.28,28.35,28.27,28.35,56483.0
2017-10-30 12:25:00,28.34,28.37,28.34,28.37,39953.0,28.34,28.37,28.34,28.37,39953.0
2017-10-30 12:30:00,28.37,28.41,28.36,28.4,28079.0,28.37,28.41,28.36,28.4,28079.0
2017-10-30 12:35:00,28.4,28.41,28.39,28.4,30306.0,28.4,28.41,28.39,28.4,30306.0
2017-10-30 12:40:00,28.4,28.41,28.35,28.41,71235.0,28.4,28.41,28.35,28.41,71235.0
2017-10-30 12:45:00,28.4,28.4,28.37,28.37,25783.0,28.4,28.4,28.37,28.37,25783.0
2017-10-30 12:50:00,28.37,28.39,28.36,28.39,24374.0,28.37,28.39,28.36,28.39,24374.0
2017-10-30 12:55:00,28.39,28.39,28.36,28.36,19757.0,28.39,28.39,28.36,28.36,19757.0
2017-10-30 13:00:00,28.37,28.41,28.36,28.41,35106.0,28.37,28.41,28.36,28.41,35106.0
2017-10-30 13:05:00,28.41,28.41,28.38,28.4,30521.0,28.41,28.41,28.38,28.4,30521.0
2017-10-30 13:10:00,28.4,28.41,28.39,28.4,17822.0,28.4,28.41,28.39,28.4,17822.0
2017-10-30 13:15:00,28.41,28.43,28.4,28.42,28395.0,28.41,28.43,28.4,28.42,28395.0
2017-10-30 13:20:00,28.42,28.42,28.37,28.38,46944.0,28.42,28.42,28.37,28.38,46944.0
2017-10-30 13:25:00,28.37,28.39,28.36,28.36,22447.0,28.37,28.39,28.36,28.36,22447.0
2017-10-30 13:30:00,28.36,28.37,28.34,28.34,23273.0,28.36,28.37,28.34,28.34,23273.0
2017-10-30 13:35:00,28.34,28.34,28.32,28.33,16537.0,28.34,28.34,28.32,28.33,16537.0
2017-10-30 13:40:00,28.33,28.35,28.3,28.3,92164.0,28.33,28.35,28.3,28.3,92164.0
2017-10-30 13:45:00,28.3,28.33,28.3,28.33,24963.0,28.3,28.33,28.3,28.33,24963.0
2017-10-30 13:50:00,28.32,28.34,28.31,28.31,31336.0,28.32,28.34,28.31,28.31,31336.0
2017-10-30 13:55:00,28.32,28.37,28.31,28.37,32206.0,28.32,28.37,28.31,28.37,32206.0
2017-10-30 14:00:00,28.37,28.38,28.33,28.33,59059.0,28.37,28.38,28.33,28.33,59059.0
2017-10-30 14:05:00,28.33,28.35,28.33,28.34,66787.0,28.33,28.35,28.33,28.34,66787.0
2017-10-30 14:10:00,28.33,28.34,28.31,28.31,41460.0,28.33,28.34,28.31,28.31,41460.0
2017-10-30 14:15:00,28.31,28.32,28.31,28.31,14075.0,28.31,28.32,28.31,28.31,14075.0
2017-10-30 14:20:00,28.32,28.32,28.26,28.26,100996.0,28.32,28.32,28.26,28.26,100996.0
2017-10-30 14:25:00,28.27,28.27,28.23,28.25,159842.0,28.27,28.27,28.23,28.25,159842.0
2017-10-30 14:30:00,28.26,28.28,28.25,28.28,59663.0,28.26,28.28,28.25,28.28,59663.0
2017-10-30 14:35:00,28.28,28.3,28.27,28.28,54142.0,28.28,28.3,28.27,28.28,54142.0
2017-10-30 14:40:00,28.28,28.29,28.26,28.26,23429.0,28.28,28.29,28.26,28.26,23429.0
2017-10-30 14:45:00,28.27,28.29,28.26,28.26,48691.0,28.27,28.29,28.26,28.26,48691.0
2017-10-30 14:50:00,28.27,28.27,28.23,28.25,42841.0,28.27,28.27,28.23,28.25,42841.0
2017-10-30 14:55:00,28.25,28.25,28.19,28.21,122757.0,28.25,28.25,28.19,28.21,122757.0
2017-10-30 15:00:00,28.21,28.22,28.21,28.21,71813.0,28.21,28.22,28.21,28.21,71813.0
2017-10-30 15:05:00,28.21,28.22,28.2,28.21,258409.0,28.21,28.22,28.2,28.21,258409.0
2017-10-30 15:10:00,28.21,28.22,28.17,28.18,68796.0,28.21,28.22,28.17,28.18,68796.0
2017-10-30 15:15:00,28.17,28.18,28.16,28.18,55101.0,28.17,28.18,28.16,28.18,55101.0
2017-10-30 15:20:00,28.18,28.25,28.17,28.25,71231.0,28.18,28.25,28.17,28.25,71231.0
2017-10-30 15:25:00,28.25,28.25,28.21,28.23,125965.0,28.25,28.25,28.21,28.23,125965.0
2017-10-30 15:30:00,28.23,28.23,28.17,28.17,81748.0,28.23,28.23,28.17,28.17,81748.0
2017-10-30 15:35:00,28.17,28.19,28.16,28.18,200662.0,28.17,28.19,28.16,28.18,200662.0
2017-10-30 15:40:00,28.18,28.18,28.12,28.17,165731.0,28.18,28.18,28.12,28.17,165731.0
2017-10-30 15:45:00,28.17,28.21,28.17,28.19,183322.0,28.17,28.21,28.17,28.19,183322.0
2017-10-30 15:50:00,28.19,28.2,28.16,28.2,220399.0,28.19,28.2,28.16,28.2,220399.0
2017-10-30 15:55:00,28.2,28.2,28.16,28.16,445729.0,28.2,28.2,28.16,28.16,445729.0
2017-10-31 09:30:00,28.16,28.21,28.12,28.21,82569.0,28.16,28.21,28.12,28.21,82569.0
2017-10-31 09:35:00,28.21,28.22,28.15,28.21,84475.0,28.21,28.22,28.15,28.21,84475.0
2017-10-31 09:40:00,28.21,28.23,28.18,28.23,37695.0,28.21,28.23,28.18,28.23,37695.0
2017-10-31 09:45:00,28.23,28.26,28.19,28.26,94054.0,28.23,28.26,28.19,28.26,94054.0
2017-10-31 09:50:00,28.26,28.27,28.23,28.24,87624.0,28.26,28.27,28.23,28.24,87624.0
2017-10-31 09:55:00,28.24,28.25,28.2,28.21,46017.0,28.24,28.25,28.2,28.21,46017.0
2017-10-31 10:00:00,28.21,28.22,28.17,28.18,19493.0,28.21,28.22,28.17,28.18,19493.0
2017-10-31 10:05:00,28.18,28.18,28.14,28.14,31774.0,28.18,28.18,28.14,28.14,31774.0
2017-10-31 10:10:00,28.14,28.15,28.13,28.13,40413.0,28.14,28.15,28.13,28.13,40413.0
2017-10-31 10:15:00,28.14,28.15,28.11,28.13,35145.0,28.14,28.15,28.11,28.13,35145.0
2017-10-31 10:20:00,28.13,28.13,28.08,28.1,65647.0,28.13,28.13,28.08,28.1,65647.0
2017-10-31 10:25:00,28.1,28.1,28.06,28.08,55504.0,28.1,28.1,28.06,28.08,55504.0
2017-10-31 10:30:00,28.08,28.1,28.06,28.07,114661.0,28.08,28.1,28.06,28.07,114661.0
2017-10-31 10:35:00,28.06,28.1,28.06,28.1,44354.0,28.06,28.1,28.06,28.1,44354.0
2017-10-31 10:40:00,28.1,28.16,28.08,28.15,83747.0,28.1,28.16,28.08,28.15,83747.0
2017-10-31 10:45:00,28.14,28.15,28.09,28.12,223505.0,28.14,28.15,28.09,28.12,223505.0
2017-10-31 10:50:00,28.12,28.12,28.08,28.09,44696.0,28.12,28.12,28.08,28.09,44696.0
2017-10-31 10:55:00,28.09,28.09,28.06,28.08,52329.0,28.09,28.09,28.06,28.08,52329.0
2017-10-31 11:00:00,28.08,28.08,28.05,28.07,73669.0,28.08,28.08,28.05,28.07,73669.0
2017-10-31 11:05:00,28.07,28.07,28.05,28.05,149798.0,28.07,28.07,28.05,28.05,149798.0
2017-10-31 11:10:00,28.05,28.05,27.9,27.95,247730.0,28.05,28.05,27.9,27.95,247730.0
2017-10-31 11:15:00,27.95,27.96,27.88,27.92,316126.0,27.95,27.96,27.88,27.92,316126.0
2017-10-31 11:20:00,27.92,27.92,27.86,27.88,102454.0,27.92,27.92,27.86,27.88,102454.0
2017-10-31 11:25:00,27.89,27.89,27.82,27.85,111211.0,27.89,27.89,27.82,27.85,111211.0
2017-10-31 11:30:00,27.85,27.89,27.84,27.88,136808.0,27.85,27.89,27.84,27.88,136808.0
2017-10-31 11:35:00,27.88,27.88,27.83,27.84,92565.0,27.88,27.88,27.83,27.84,92565.0
2017-10-31 11:40:00,27.85,27.89,27.83,27.87,149758.0,27.85,27.89,27.83,27.87,149758.0
2017-10-31 11:45:00,27.87,27.92,27.87,27.9,109163.0,27.87,27.92,27.87,27.9,109163.0
2017-10-31 11:50:00,27.89,27.97,27.88,27.96,156462.0,27.89,27.97,27.88,27.96,156462.0
2017-10-31 11:55:00,27.97,27.97,27.87,27.91,328390.0,27.97,27.97,27.87,27.91,328390.0
2017-10-31 12:00:00,27.91,27.97,27.9,27.9,142226.0,27.91,27.97,27.9,27.9,142226.0
2017-10-31 12:05:00,27.91,27.95,27.88,27.91,131360.0,27.91,27.95,27.88,27.91,131360.0
2017-10-31 12:10:00,27.91,27.92,27.89,27.89,73084.0,27.91,27.92,27.89,27.89,73084.0
2017-10-31 12:15:00,27.89,27.92,27.89,27.92,69308.0,27.89,27.92,27.89,27.92,69308.0
2017-10-31 12:20:00,27.92,27.92,27.89,27.92,63046.0,27.92,27.92,27.89,27.92,63046.0
2017-10-31 12:25:00,27.92,27.92,27.9,27.9,42467.0,27.92,27.92,27.9,27.9,42467.0
2017-10-31 12:30:00,27.91,27.92,27.9,27.9,93012.0,27.91,27.92,27.9,27.9,93012.0
2017-10-31 12:35:00,27.91,27.96,27.88,27.96,109137.0,27.91,27.96,27.88,27.96,109137.0
2017-10-31 12:40:00,27.96,27.98,27.94,27.96,56873.0,27.96,27.98,27.94,27.96,56873.0
2017-10-31 12:45:00,27.95,27.96,27.93,27.94,28433.0,27.95,27.96,27.93,27.94,28433.0
2017-10-31 12:50:00,27.95,27.96,27.93,27.96,33806.0,27.95,27.96,27.93,27.96,33806.0
2017-10-31 12:55:00,27.95,27.98,27.95,27.97,75249.0,27.95,27.98,27.95,27.97,75249.0
2017-10-31 13:00:00,27.97,27.99,27.95,27.96,85688.0,27.97,27.99,27.95,27.96,85688.0
2017-10-31 13:05:00,27.96,28.02,27.96,28.02,49467.0,27.96,28.02,27.96,28.02,49467.0
2017-10-31 13:10:00,28.02,28.02,27.97,27.99,57010.0,28.02,28.02,27.97,27.99,57010.0
2017-10-31 13:15:00,27.99,28.01,27.98,27.99,40528.0,27.99,28.01,27.98,27.99,40528.0
2017-10-31 13:20:00,28.0,28.0,27.97,28.0,31689.0,28.0,28.0,27.97,28.0,31689.0
2017-10-31 13:25:00,28.0,28.01,27.98,28.0,51848.0,28.0,28.01,27.98,28.0,51848.0
2017-10-31 13:30:00,28.0,28.0,27.98,28.0,53735.0,28.0,28.0,27.98,28.0,53735.0
2017-10-31 13:35:00,27.99,28.0,27.95,27.95,57492.0,27.99,28.0,27.95,27.95,57492.0
2017-10-31 13:40:00,27.95,27.96,27.92,27.93,275274.0,27.95,27.96,27.92,27.93,275274.0
2017-10-31 13:45:00,27.92,27.96,27.91,27.95,50409.0,27.92,27.96,27.91,27.95,50409.0
2017-10-31 13:50:00,27.94,27.96,27.93,27.96,36635.0,27.94,27.96,27.93,27.96,36635.0
2017-10-31 13:55:00,27.95,27.96,27.92,27.93,51421.0,27.95,27.96,27.92,27.93,51421.0
2017-10-31 14:00:00,27.94,27.95,27.93,27.94,59448.0,27.94,27.95,27.93,27.94,59448.0
2017-10-31 14:05:00,27.94,27.96,27.93,27.94,115465.0,27.94,27.96,27.93,27.94,115465.0
2017-10-31 14:10:00,27.94,28.02,27.93,28.02,129133.0,27.94,28.02,27.93,28.02,129133.0
2017-10-31 14:15:00,28.02,28.05,27.99,28.05,55774.0,28.02,28.05,27.99,28.05,55774.0
2017-10-31 14:20:00,28.06,28.08,28.02,28.04,45812.0,28.06,28.08,28.02,28.04,45812.0
2017-10-31 14:25:00,28.05,28.08,28.04,28.05,41783.0,28.05,28.08,28.04,28.05,41783.0
2017-10-31 14:30:00,28.05,28.06,28.03,28.03,20902.0,28.05,28.06,28.03,28.03,20902.0
2017-10-31 14:35:00,28.03,28.05,28.01,28.05,38537.0,28.03,28.05,28.01,28.05,38537.0
2017-10-31 14:40:00,28.04,28.05,28.01,28.01,47411.0,28.04,28.05,28.01,28.01,47411.0
2017-10-31 14:45:00,28.02,28.02,28.01,28.01,11426.0,28.02,28.02,28.01,28.01,11426.0
2017-10-31 14:50:00,28.02,28.04,28.01,28.02,52131.0,28.02,28.04,28.01,28.02,52131.0
2017-10-31 14:55:00,28.02,28.04,28.02,28.04,26130.0,28.02,28.04,28.02,28.04,26130.0
2017-10-31 15:00:00,28.04,28.09,28.03,28.09,118976.0,28.04,28.09,28.03,28.09,118976.0
2017-10-31 15:05:00,28.09,28.13,28.08,28.12,85463.0,28.09,28.13,28.08,28.12,85463.0
2017-10-31 15:10:00,28.11,28.15,28.1,28.14,58415.0,28.11,28.15,28.1,28.14,58415.0
2017-10-31 15:15:00,28.15,28.15,28.08,28.11,77841.0,28.15,28.15,28.08,28.11,77841.0
2017-10-31 15:20:00,28.11,28.12,28.09,28.11,91495.0,28.11,28.12,28.09,28.11,91495.0
2017-10-31 15:25:00,28.12,28.12,28.08,28.09,91156.0,28.12,28.12,28.08,28.09,91156.0
2017-10-31 15:30:00,28.08,28.09,28.07,28.08,160937.0,28.08,28.09,28.07,28.08,160937.0
2017-10-31 15:35:00,28.08,28.09,28.07,28.09,91656.0,28.08,28.09,28.07,28.09,91656.0
2017-10-31 15:40:00,28.09,28.11,28.08,28.11,108497.0,28.09,28.11,28.08,28.11,108497.0
2017-10-31 15:45:00,28.11,28.11,28.08,28.11,128104.0,28.11,28.11,28.08,28.11,128104.0
2017-10-31 15:50:00,28.11,28.11,28.08,28.1,192554.0,28.11,28.11,28.08,28.1,192554.0
2017-10-31 15:55:00,28.09,28.16,28.09,28.14,718297.0,28.09,28.16,28.09,28.14,718297.0
2017-11-01 09:30:00,28.23,28.27,28.13,28.16,104169.0,28.23,28.27,28.13,28.16,104169.0
2017-11-01 09:35:00,28.16,28.16,28.06,28.09,33474.0,28.16,28.16,28.06,28.09,33474.0
2017-11-01 09:40:00,28.1,28.14,28.03,28.04,91811.0,28.1,28.14,28.03,28.04,91811.0
2017-11-01 09:45:00,28.05,28.11,28.02,28.1,69883.0,28.05,28.11,28.02,28.1,69883.0
2017-11-01 09:50:00,28.1,28.15,28.1,28.15,74995.0,28.1,28.15,28.1,28.15,74995.0
2017-11-01 09:55:00,28.15,28.15,28.1,28.12,117219.0,28.15,28.15,28.1,28.12,117219.0
2017-11-01 10:00:00,28.12,28.18,28.09,28.18,156727.0,28.12,28.18,28.09,28.18,156727.0
2017-11-01 10:05:00,28.18,28.18,28.12,28.12,105656.0,28.18,28.18,28.12,28.12,105656.0
2017-11-01 10:10:00,28.13,28.14,28.1,28.1,155304.0,28.13,28.14,28.1,28.1,155304.0
2017-11-01 10:15:00,28.11,28.11,28.02,28.02,52356.0,28.11,28.11,28.02,28.02,52356.0
2017-11-01 10:20:00,28.02,28.03,27.99,28.01,100145.0,28.02,28.03,27.99,28.01,100145.0
2017-11-01 10:25:00,28.01,28.06,28.0,28.05,61042.0,28.01,28.06,28.0,28.05,61042.0
2017-11-01 10:30:00,28.05,28.08,28.0,28.02,61100.0,28.05,28.08,28.0,28.02,61100.0
2017-11-01 10:35:00,28.02,28.03,27.98,27.99,81495.0,28.02,28.03,27.98,27.99,81495.0
2017-11-01 10:40:00,28.0,28.01,27.99,27.99,72267.0,28.0,28.01,27.99,27.99,72267.0
2017-11-01 10:45:00,27.99,27.99,27.97,27.99,114755.0,27.99,27.99,27.97,27.99,114755.0
2017-11-01 10:50:00,27.99,27.99,27.93,27.94,51187.0,27.99,27.99,27.93,27.94,51187.0
2017-11-01 10:55:00,27.94,27.97,27.91,27.94,61466.0,27.94,27.97,27.91,27.94,61466.0
2017-11-01 11:00:00,27.93,27.98,27.92,27.95,82521.0,27.93,27.98,27.92,27.95,82521.0
2017-11-01 11:05:00,27.95,27.98,27.93,27.96,57911.0,27.95,27.98,27.93,27.96,57911.0
2017-11-01 11:10:00,27.96,27.97,27.93,27.95,91760.0,27.96,27.97,27.93,27.95,91760.0
2017-11-01 11:15:00,27.95,27.97,27.93,27.94,59357.0,27.95,27.97,27.93,27.94,59357.0
2017-11-01 11:20:00,27.93,27.95,27.92,27.95,28419.0,27.93,27.95,27.92,27.95,28419.0
2017-11-01 11:25:00,27.95,27.95,27.91,27.92,79723.0,27.95,27.95,27.91,27.92,79723.0
2017-11-01 11:30:00,27.91,27.92,27.89,27.89,81078.0,27.91,27.92,27.89,27.89,81078.0
2017-11-01 11:35:00,27.89,27.9,27.87,27.89,43712.0,27.89,27.9,27.87,27.89,43712.0
2017-11-01 11:40:00,27.89,27.9,27.87,27.89,29335.0,27.89,27.9,27.87,27.89,29335.0
2017-11-01 11:45:00,27.89,27.91,27.88,27.89,148963.0,27.89,27.91,27.88,27.89,148963.0
2017-11-01 11:50:00,27.89,27.9,27.86,27.88,69469.0,27.89,27.9,27.86,27.88,69469.0
2017-11-01 11:55:00,27.87,27.88,27.86,27.86,103717.0,27.87,27.88,27.86,27.86,103717.0
2017-11-01 12:00:00,27.87,27.88,27.85,27.88,75512.0,27.87,27.88,27.85,27.88,75512.0
2017-11-01 12:05:00,27.87,27.88,27.86,27.86,110114.0,27.87,27.88,27.86,27.86,110114.0
2017-11-01 12:10:00,27.86,27.88,27.85,27.86,42373.0,27.86,27.88,27.85,27.86,42373.0
2017-11-01 12:15:00,27.86,27.89,27.85,27.89,26605.0,27.86,27.89,27.85,27.89,26605.0
2017-11-01 12:20:00,27.89,27.9,27.87,27.9,23128.0,27.89,27.9,27.87,27.9,23128.0
2017-11-01 12:25:00,27.9,27.93,27.9,27.92,33548.0,27.9,27.93,27.9,27.92,33548.0
2017-11-01 12:30:00,27.93,27.94,27.91,27.92,27336.0,27.93,27.94,27.91,27.92,27336.0
2017-11-01 12:35:00,27.91,27.94,27.91,27.94,29180.0,27.91,27.94,27.91,27.94,29180.0
2017-11-01 12:40:00,27.94,27.94,27.91,27.92,20404.0,27.94,27.94,27.91,27.92,20404.0
2017-11-01 12:45:00,27.92,27.92,27.9,27.91,27118.0,27.92,27.92,27.9,27.91,27118.0
2017-11-01 12:50:00,27.92,27.92,27.9,27.9,13628.0,27.92,27.92,27.9,27.9,13628.0
2017-11-01 12:55:00,27.91,27.91,27.88,27.89,59484.0,27.91,27.91,27.88,27.89,59484.0
2017-11-01 13:00:00,27.89,27.91,27.89,27.9,21924.0,27.89,27.91,27.89,27.9,21924.0
2017-11-01 13:05:00,27.91,27.91,27.86,27.87,38708.0,27.91,27.91,27.86,27.87,38708.0
2017-11-01 13:10:00,27.87,27.89,27.86,27.87,22996.0,27.87,27.89,27.86,27.87,22996.0
2017-11-01 13:15:00,27.86,27.87,27.85,27.87,23043.0,27.86,27.87,27.85,27.87,23043.0
2017-11-01 13:20:00,27.86,27.87,27.86,27.87,12227.0,27.86,27.87,27.86,27.87,12227.0
2017-11-01 13:25:00,27.87,27.91,27.87,27.89,45048.0,27.87,27.91,27.87,27.89,45048.0
2017-11-01 13:30:00,27.89,27.9,27.88,27.89,17831.0,27.89,27.9,27.88,27.89,17831.0
2017-11-01 13:35:00,27.88,27.89,27.87,27.89,27775.0,27.88,27.89,27.87,27.89,27775.0
2017-11-01 13:40:00,27.89,27.89,27.88,27.88,11407.0,27.89,27.89,27.88,27.88,11407.0
2017-11-01 13:45:00,27.88,27.89,27.87,27.87,29445.0,27.88,27.89,27.87,27.87,29445.0
2017-11-01 13:50:00,27.87,27.88,27.84,27.84,72919.0,27.87,27.88,27.84,27.84,72919.0
2017-11-01 13:55:00,27.84,27.85,27.8,27.81,106604.0,27.84,27.85,27.8,27.81,106604.0
2017-11-01 14:00:00,27.81,27.86,27.77,27.83,82938.0,27.81,27.86,27.77,27.83,82938.0
2017-11-01 14:05:00,27.84,27.84,27.81,27.84,118764.0,27.84,27.84,27.81,27.84,118764.0
2017-11-01 14:10:00,27.83,27.84,27.8,27.83,73379.0,27.83,27.84,27.8,27.83,73379.0
2017-11-01 14:15:00,27.83,27.84,27.81,27.83,75281.0,27.83,27.84,27.81,27.83,75281.0
2017-11-01 14:20:00,27.82,27.83,27.81,27.81,62404.0,27.82,27.83,27.81,27.81,62404.0
2017-11-01 14:25:00,27.82,27.82,27.78,27.82,58083.0,27.82,27.82,27.78,27.82,58083.0
2017-11-01 14:30:00,27.82,27.83,27.82,27.83,23394.0,27.82,27.83,27.82,27.83,23394.0
2017-11-01 14:35:00,27.83,27.84,27.81,27.82,64180.0,27.83,27.84,27.81,27.82,64180.0
2017-11-01 14:40:00,27.82,27.84,27.81,27.84,43861.0,27.82,27.84,27.81,27.84,43861.0
2017-11-01 14:45:00,27.84,27.89,27.83,27.89,76441.0,27.84,27.89,27.83,27.89,76441.0
2017-11-01 14:50:00,27.89,27.93,27.87,27.93,100862.0,27.89,27.93,27.87,27.93,100862.0
2017-11-01 14:55:00,27.93,27.93,27.88,27.89,53002.0,27.93,27.93,27.88,27.89,53002.0
2017-11-01 15:00:00,27.89,27.9,27.87,27.87,42193.0,27.89,27.9,27.87,27.87,42193.0
2017-11-01 15:05:00,27.88,27.9,27.87,27.88,42377.0,27.88,27.9,27.87,27.88,42377.0
2017-11-01 15:10:00,27.87,27.9,27.87,27.9,34598.0,27.87,27.9,27.87,27.9,34598.0
2017-11-01 15:15:00,27.89,27.9,27.88,27.89,74475.0,27.89,27.9,27.88,27.89,74475.0
2017-11-01 15:20:00,27.89,27.93,27.89,27.93,56255.0,27.89,27.93,27.89,27.93,56255.0
2017-11-01 15:25:00,27.93,27.94,27.9,27.91,51315.0,27.93,27.94,27.9,27.91,51315.0
2017-11-01 15:30:00,27.92,27.92,27.89,27.91,98152.0,27.92,27.92,27.89,27.91,98152.0
2017-11-01 15:35:00,27.92,27.93,27.91,27.93,87769.0,27.92,27.93,27.91,27.93,87769.0
2017-11-01 15:40:00,27.93,27.94,27.9,27.91,120545.0,27.93,27.94,27.9,27.91,120545.0
2017-11-01 15:45:00,27.91,27.91,27.87,27.87,94640.0,27.91,27.91,27.87,27.87,94640.0
2017-11-01 15:50:00,27.88,27.89,27.83,27.86,211243.0,27.88,27.89,27.83,27.86,211243.0
2017-11-01 15:55:00,27.86,27.87,27.83,27.85,418245.0,27.86,27.87,27.83,27.85,418245.0
2017-11-02 09:30:00,27.89,27.99,27.85,27.99,57679.0,27.89,27.99,27.85,27.99,57679.0
2017-11-02 09:35:00,27.98,27.99,27.91,27.93,96227.0,27.98,27.99,27.91,27.93,96227.0
2017-11-02 09:40:00,27.93,27.96,27.89,27.94,33712.0,27.93,27.96,27.89,27.94,33712.0
2017-11-02 09:45:00,27.94,28.0,27.92,28.0,65683.0,27.94,28.0,27.92,28.0,65683.0
2017-11-02 09:50:00,28.0,28.02,27.97,27.98,39815.0,28.0,28.02,27.97,27.98,39815.0
2017-11-02 09:55:00,27.98,27.99,27.91,27.92,34794.0,27.98,27.99,27.91,27.92,34794.0
2017-11-02 10:00:00,27.93,27.95,27.89,27.9,36596.0,27.93,27.95,27.89,27.9,36596.0
2017-11-02 10:05:00,27.9,27.96,27.89,27.9,102905.0,27.9,27.96,27.89,27.9,102905.0
2017-11-02 10:10:00,27.91,27.96,27.86,27.88,46251.0,27.91,27.96,27.86,27.88,46251.0
2017-11-02 10:15:00,27.88,27.91,27.88,27.9,42908.0,27.88,27.91,27.88,27.9,42908.0
2017-11-02 10:20:00,27.9,27.92,27.88,27.88,105653.0,27.9,27.92,27.88,27.88,105653.0
2017-11-02 10:25:00,27.88,27.95,27.88,27.94,38176.0,27.88,27.95,27.88,27.94,38176.0
2017-11-02 10:30:00,27.94,27.94,27.89,27.91,33304.0,27.94,27.94,27.89,27.91,33304.0
2017-11-02 10:35:00,27.91,27.92,27.88,27.89,30057.0,27.91,27.92,27.88,27.89,30057.0
2017-11-02 10:40:00,27.89,27.93,27.88,27.89,60053.0,27.89,27.93,27.88,27.89,60053.0
2017-11-02 10:45:00,27.89,27.93,27.89,27.92,32253.0,27.89,27.93,27.89,27.92,32253.0
2017-11-02 10:50:00,27.92,27.95,27.91,27.95,30829.0,27.92,27.95,27.91,27.95,30829.0
2017-11-02 10:55:00,27.95,27.97,27.94,27.95,41192.0,27.95,27.97,27.94,27.95,41192.0
2017-11-02 11:00:00,27.94,27.95,27.93,27.94,46232.0,27.94,27.95,27.93,27.94,46232.0
2017-11-02 11:05:00,27.94,27.97,27.93,27.96,24357.0,27.94,27.97,27.93,27.96,24357.0
2017-11-02 11:10:00,27.97,27.97,27.92,27.93,37073.0,27.97,27.97,27.92,27.93,37073.0
2017-11-02 11:15:00,27.92,27.94,27.87,27.88,208731.0,27.92,27.94,27.87,27.88,208731.0
2017-11-02 11:20:00,27.88,27.94,27.88,27.89,162475.0,27.88,27.94,27.88,27.89,162475.0
2017-11-02 11:25:00,27.9,27.91,27.88,27.89,52479.0,27.9,27.91,27.88,27.89,52479.0
2017-11-02 11:30:00,27.89,27.91,27.86,27.91,63970.0,27.89,27.91,27.86,27.91,63970.0
2017-11-02 11:35:00,27.9,27.92,27.9,27.91,59686.0,27.9,27.92,27.9,27.91,59686.0
2017-11-02 11:40:00,27.9,27.95,27.9,27.95,78577.0,27.9,27.95,27.9,27.95,78577.0
2017-11-02 11:45:00,27.95,27.96,27.91,27.95,84631.0,27.95,27.96,27.91,27.95,84631.0
2017-11-02 11:50:00,27.94,27.95,27.92,27.93,13171.0,27.94,27.95,27.92,27.93,13171.0
2017-11-02 11:55:00,27.92,27.97,27.92,27.96,61694.0,27.92,27.97,27.92,27.96,61694.0
2017-11-02 12:00:00,27.95,27.97,27.94,27.96,51477.0,27.95,27.97,27.94,27.96,51477.0
2017-11-02 12:05:00,27.96,27.99,27.9,27.92,135027.0,27.96,27.99,27.9,27.92,135027.0
2017-11-02 12:10:00,27.92,27.93,27.9,27.93,13307.0,27.92,27.93,27.9,27.93,13307.0
2017-11-02 12:15:00,27.93,27.93,27.89,27.92,27020.0,27.93,27.93,27.89,27.92,27020.0
2017-11-02 12:20:00,27.91,27.93,27.9,27.93,60316.0,27.91,27.93,27.9,27.93,60316.0
2017-11-02 12:25:00,27.93,27.94,27.91,27.92,47511.0,27.93,27.94,27.91,27.92,47511.0
2017-11-02 12:30:00,27.92,27.93,27.9,27.93,18728.0,27.92,27.93,27.9,27.93,18728.0
2017-11-02 12:35:00,27.93,27.95,27.92,27.92,32227.0,27.93,27.95,27.92,27.92,32227.0
2017-11-02 12:40:00,27.91,27.93,27.91,27.92,23069.0,27.91,27.93,27.91,27.92,23069.0
2017-11-02 12:45:00,27.92,27.93,27.89,27.89,36420.0,27.92,27.93,27.89,27.89,36420.0
2017-11-02 12:50:00,27.89,27.9,27.86,27.89,49352.0,27.89,27.9,27.86,27.89,49352.0
2017-11-02 12:55:00,27.89,27.91,27.88,27.89,84280.0,27.89,27.91,27.88,27.89,84280.0
2017-11-02 13:00:00,27.89,27.92,27.88,27.88,47547.0,27.89,27.92,27.88,27.88,47547.0
2017-11-02 13:05:00,27.88,27.91,27.86,27.87,75744.0,27.88,27.91,27.86,27.87,75744.0
2017-11-02 13:10:00,27.87,27.88,27.83,27.86,51757.0,27.87,27.88,27.83,27.86,51757.0
2017-11-02 13:15:00,27.85,27.86,27.83,27.85,23278.0,27.85,27.86,27.83,27.85,23278.0
2017-11-02 13:20:00,27.84,27.86,27.81,27.82,32155.0,27.84,27.86,27.81,27.82,32155.0
2017-11-02 13:25:00,27.83,27.83,27.78,27.79,51071.0,27.83,27.83,27.78,27.79,51071.0
2017-11-02 13:30:00,27.79,27.8,27.74,27.75,103485.0,27.79,27.8,27.74,27.75,103485.0
2017-11-02 13:35:00,27.75,27.76,27.49,27.54,819921.0,27.75,27.76,27.49,27.54,819921.0
2017-11-02 13:40:00,27.54,27.6,27.36,27.54,378479.0,27.54,27.6,27.36,27.54,378479.0
2017-11-02 13:45:00,27.54,27.71,27.54,27.7,246753.0,27.54,27.71,27.54,27.7,246753.0
2017-11-02 13:50:00,27.7,27.73,27.63,27.63,175644.0,27.7,27.73,27.63,27.63,175644.0
2017-11-02 13:55:00,27.63,27.65,27.59,27.63,98042.0,27.63,27.65,27.59,27.63,98042.0
2017-11-02 14:00:00,27.63,27.64,27.37,27.38,627360.0,27.63,27.64,27.37,27.38,627360.0
2017-11-02 14:05:00,27.39,27.5,27.38,27.42,300547.0,27.39,27.5,27.38,27.42,300547.0
2017-11-02 14:10:00,27.43,27.49,27.38,27.45,228221.0,27.43,27.49,27.38,27.45,228221.0
2017-11-02 14:15:00,27.46,27.48,27.4,27.42,183754.0,27.46,27.48,27.4,27.42,183754.0
2017-11-02 14:20:00,27.42,27.56,27.4,27.55,234404.0,27.42,27.56,27.4,27.55,234404.0
2017-11-02 14:25:00,27.55,27.64,27.51,27.55,187154.0,27.55,27.64,27.51,27.55,187154.0
2017-11-02 14:30:00,27.55,27.55,27.48,27.5,52052.0,27.55,27.55,27.48,27.5,52052.0
2017-11-02 14:35:00,27.49,27.5,27.45,27.45,160293.0,27.49,27.5,27.45,27.45,160293.0
2017-11-02 14:40:00,27.46,27.47,27.42,27.43,139138.0,27.46,27.47,27.42,27.43,139138.0
2017-11-02 14:45:00,27.43,27.44,27.33,27.34,315729.0,27.43,27.44,27.33,27.34,315729.0
2017-11-02 14:50:00,27.34,27.35,27.27,27.3,243988.0,27.34,27.35,27.27,27.3,243988.0
2017-11-02 14:55:00,27.31,27.31,27.26,27.28,562009.0,27.31,27.31,27.26,27.28,562009.0
2017-11-02 15:00:00,27.28,27.36,27.27,27.3,304336.0,27.28,27.36,27.27,27.3,304336.0
2017-11-02 15:05:00,27.3,27.32,27.28,27.29,191366.0,27.3,27.32,27.28,27.29,191366.0
2017-11-02 15:10:00,27.29,27.3,27.27,27.28,394443.0,27.29,27.3,27.27,27.28,394443.0
2017-11-02 15:15:00,27.28,27.28,27.22,27.27,359165.0,27.28,27.28,27.22,27.27,359165.0
2017-11-02 15:20:00,27.27,27.3,27.24,27.29,270560.0,27.27,27.3,27.24,27.29,270560.0
2017-11-02 15:25:00,27.29,27.34,27.26,27.26,281394.0,27.29,27.34,27.26,27.26,281394.0
2017-11-02 15:30:00,27.26,27.32,27.26,27.28,475311.0,27.26,27.32,27.26,27.28,475311.0
2017-11-02 15:35:00,27.29,27.31,27.28,27.29,380927.0,27.29,27.31,27.28,27.29,380927.0
2017-11-02 15:40:00,27.3,27.34,27.28,27.34,422901.0,27.3,27.34,27.28,27.34,422901.0
2017-11-02 15:45:00,27.34,27.4,27.33,27.39,251194.0,27.34,27.4,27.33,27.39,251194.0
2017-11-02 15:50:00,27.39,27.44,27.39,27.41,390731.0,27.39,27.44,27.39,27.41,390731.0
2017-11-02 15:55:00,27.41,27.46,27.4,27.44,835441.0,27.41,27.46,27.4,27.44,835441.0
2017-11-03 09:30:00,27.49,27.57,27.38,27.46,183990.0,27.49,27.57,27.38,27.46,183990.0
2017-11-03 09:35:00,27.47,27.61,27.47,27.5,143855.0,27.47,27.61,27.47,27.5,143855.0
2017-11-03 09:40:00,27.49,27.5,27.41,27.46,88865.0,27.49,27.5,27.41,27.46,88865.0
2017-11-03 09:45:00,27.46,27.54,27.46,27.53,169387.0,27.46,27.54,27.46,27.53,169387.0
2017-11-03 09:50:00,27.54,27.66,27.54,27.66,98951.0,27.54,27.66,27.54,27.66,98951.0
2017-11-03 09:55:00,27.66,27.68,27.6,27.61,42632.0,27.66,27.68,27.6,27.61,42632.0
2017-11-03 10:00:00,27.6,27.64,27.6,27.61,54180.0,27.6,27.64,27.6,27.61,54180.0
2017-11-03 10:05:00,27.61,27.67,27.6,27.66,125612.0,27.61,27.67,27.6,27.66,125612.0
2017-11-03 10:10:00,27.65,27.66,27.57,27.58,46481.0,27.65,27.66,27.57,27.58,46481.0
2017-11-03 10:15:00,27.58,27.63,27.57,27.62,32813.0,27.58,27.63,27.57,27.62,32813.0
2017-11-03 10:20:00,27.62,27.63,27.61,27.63,65338.0,27.62,27.63,27.61,27.63,65338.0
2017-11-03 10:25:00,27.63,27.65,27.62,27.65,54867.0,27.63,27.65,27.62,27.65,54867.0
2017-11-03 10:30:00,27.65,27.66,27.61,27.64,172850.0,27.65,27.66,27.61,27.64,172850.0
2017-11-03 10:35:00,27.64,27.68,27.64,27.68,186382.0,27.64,27.68,27.64,27.68,186382.0
2017-11-03 10:40:00,27.68,27.73,27.68,27.73,39858.0,27.68,27.73,27.68,27.73,39858.0
2017-11-03 10:45:00,27.73,27.73,27.59,27.6,181723.0,27.73,27.73,27.59,27.6,181723.0
2017-11-03 10:50:00,27.59,27.6,27.51,27.55,121191.0,27.59,27.6,27.51,27.55,121191.0
2017-11-03 10:55:00,27.55,27.58,27.54,27.58,62919.0,27.55,27.58,27.54,27.58,62919.0
2017-11-03 11:00:00,27.58,27.6,27.57,27.58,34844.0,27.58,27.6,27.57,27.58,34844.0
2017-11-03 11:05:00,27.58,27.58,27.55,27.57,36249.0,27.58,27.58,27.55,27.57,36249.0
2017-11-03 11:10:00,27.57,27.61,27.56,27.61,34970.0,27.57,27.61,27.56,27.61,34970.0
2017-11-03 11:15:00,27.61,27.61,27.56,27.59,44239.0,27.61,27.61,27.56,27.59,44239.0
2017-11-03 11:20:00,27.6,27.67,27.59,27.63,84976.0,27.6,27.67,27.59,27.63,84976.0
2017-11-03 11:25:00,27.63,27.64,27.61,27.61,30139.0,27.63,27.64,27.61,27.61,30139.0
2017-11-03 11:30:00,27.61,27.65,27.59,27.63,49195.0,27.61,27.65,27.59,27.63,49195.0
2017-11-03 11:35:00,27.63,27.64,27.59,27.61,34749.0,27.63,27.64,27.59,27.61,34749.0
2017-11-03 11:40:00,27.6,27.61,27.58,27.59,27730.0,27.6,27.61,27.58,27.59,27730.0
2017-11-03 11:45:00,27.59,27.6,27.54,27.55,194724.0,27.59,27.6,27.54,27.55,194724.0
2017-11-03 11:50:00,27.54,27.6,27.53,27.6,216634.0,27.54,27.6,27.53,27.6,216634.0
2017-11-03 11:55:00,27.59,27.64,27.58,27.64,48687.0,27.59,27.64,27.58,27.64,48687.0
2017-11-03 12:00:00,27.64,27.64,27.63,27.64,41481.0,27.64,27.64,27.63,27.64,41481.0
2017-11-03 12:05:00,27.64,27.71,27.63,27.7,132535.0,27.64,27.71,27.63,27.7,132535.0
2017-11-03 12:10:00,27.71,27.74,27.7,27.74,59501.0,27.71,27.74,27.7,27.74,59501.0
2017-11-03 12:15:00,27.75,27.76,27.74,27.75,49888.0,27.75,27.76,27.74,27.75,49888.0
2017-11-03 12:20:00,27.75,27.76,27.74,27.76,16247.0,27.75,27.76,27.74,27.76,16247.0
2017-11-03 12:25:00,27.76,27.79,27.76,27.78,35341.0,27.76,27.79,27.76,27.78,35341.0
2017-11-03 12:30:00,27.78,27.79,27.73,27.74,48243.0,27.78,27.79,27.73,27.74,48243.0
2017-11-03 12:35:00,27.74,27.75,27.72,27.75,16782.0,27.74,27.75,27.72,27.75,16782.0
2017-11-03 12:40:00,27.74,27.75,27.73,27.74,15147.0,27.74,27.75,27.73,27.74,15147.0
2017-11-03 12:45:00,27.74,27.75,27.7,27.71,64870.0,27.74,27.75,27.7,27.71,64870.0
2017-11-03 12:50:00,27.71,27.74,27.71,27.74,16053.0,27.71,27.74,27.71,27.74,16053.0
2017-11-03 12:55:00,27.74,27.76,27.73,27.76,19908.0,27.74,27.76,27.73,27.76,19908.0
2017-11-03 13:00:00,27.76,27.77,27.75,27.77,30511.0,27.76,27.77,27.75,27.77,30511.0
2017-11-03 13:05:00,27.77,27.79,27.76,27.77,43070.0,27.77,27.79,27.76,27.77,43070.0
2017-11-03 13:10:00,27.78,27.78,27.75,27.77,48674.0,27.78,27.78,27.75,27.77,48674.0
2017-11-03 13:15:00,27.78,27.8,27.77,27.79,23406.0,27.78,27.8,27.77,27.79,23406.0
2017-11-03 13:20:00,27.8,27.8,27.75,27.76,47834.0,27.8,27.8,27.75,27.76,47834.0
2017-11-03 13:25:00,27.76,27.79,27.75,27.79,40609.0,27.76,27.79,27.75,27.79,40609.0
2017-11-03 13:30:00,27.79,27.79,27.75,27.77,34625.0,27.79,27.79,27.75,27.77,34625.0
2017-11-03 13:35:00,27.76,27.79,27.75,27.78,82216.0,27.76,27.79,27.75,27.78,82216.0
2017-11-03 13:40:00,27.78,27.78,27.76,27.78,67182.0,27.78,27.78,27.76,27.78,67182.0
2017-11-03 13:45:00,27.78,27.8,27.77,27.79,38685.0,27.78,27.8,27.77,27.79,38685.0
2017-11-03 13:50:00,27.79,27.82,27.77,27.79,96224.0,27.79,27.82,27.77,27.79,96224.0
2017-11-03 13:55:00,27.79,27.81,27.78,27.79,42207.0,27.79,27.81,27.78,27.79,42207.0
2017-11-03 14:00:00,27.8,27.81,27.78,27.8,62302.0,27.8,27.81,27.78,27.8,62302.0
2017-11-03 14:05:00,27.8,27.81,27.78,27.8,51571.0,27.8,27.81,27.78,27.8,51571.0
2017-11-03 14:10:00,27.8,27.82,27.8,27.82,25358.0,27.8,27.82,27.8,27.82,25358.0
2017-11-03 14:15:00,27.82,27.82,27.81,27.82,22063.0,27.82,27.82,27.81,27.82,22063.0
2017-11-03 14:20:00,27.82,27.82,27.8,27.8,38043.0,27.82,27.82,27.8,27.8,38043.0
2017-11-03 14:25:00,27.81,27.82,27.8,27.82,30187.0,27.81,27.82,27.8,27.82,30187.0
2017-11-03 14:30:00,27.82,27.82,27.8,27.8,61852.0,27.82,27.82,27.8,27.8,61852.0
2017-11-03 14:35:00,27.8,27.83,27.8,27.83,61379.0,27.8,27.83,27.8,27.83,61379.0
2017-11-03 14:40:00,27.83,27.87,27.82,27.86,52622.0,27.83,27.87,27.82,27.86,52622.0
2017-11-03 14:45:00,27.86,27.87,27.84,27.85,60958.0,27.86,27.87,27.84,27.85,60958.0
2017-11-03 14:50:00,27.85,27.87,27.84,27.87,67648.0,27.85,27.87,27.84,27.87,67648.0
2017-11-03 14:55:00,27.86,27.86,27.84,27.85,44292.0,27.86,27.86,27.84,27.85,44292.0
2017-11-03 15:00:00,27.85,27.85,27.8,27.85,134539.0,27.85,27.85,27.8,27.85,134539.0
2017-11-03 15:05:00,27.85,27.91,27.84,27.91,206878.0,27.85,27.91,27.84,27.91,206878.0
2017-11-03 15:10:00,27.9,27.91,27.9,27.91,70891.0,27.9,27.91,27.9,27.91,70891.0
2017-11-03 15:15:00,27.91,27.92,27.9,27.91,132360.0,27.91,27.92,27.9,27.91,132360.0
2017-11-03 15:20:00,27.92,27.92,27.88,27.89,91641.0,27.92,27.92,27.88,27.89,91641.0
2017-11-03 15:25:00,27.89,27.9,27.88,27.9,112360.0,27.89,27.9,27.88,27.9,112360.0
2017-11-03 15:30:00,27.89,27.91,27.86,27.86,145840.0,27.89,27.91,27.86,27.86,145840.0
2017-11-03 15:35:00,27.85,27.87,27.84,27.84,102475.0,27.85,27.87,27.84,27.84,102475.0
2017-11-03 15:40:00,27.85,27.89,27.84,27.89,112046.0,27.85,27.89,27.84,27.89,112046.0
2017-11-03 15:45:00,27.89,27.89,27.85,27.85,108865.0,27.89,27.89,27.85,27.85,108865.0
2017-11-03 15:50:00,27.86,27.86,27.83,27.83,211059.0,27.86,27.86,27.83,27.83,211059.0
2017-11-03 15:55:00,27.83,27.86,27.82,27.86,384811.0,27.83,27.86,27.82,27.86,384811.0
2017-11-06 09:30:00,27.85,27.85,27.75,27.8,95314.0,27.85,27.85,27.75,27.8,95314.0
2017-11-06 09:35:00,27.8,27.81,27.72,27.78,51547.0,27.8,27.81,27.72,27.78,51547.0
2017-11-06 09:40:00,27.78,27.83,27.76,27.81,55090.0,27.78,27.83,27.76,27.81,55090.0
2017-11-06 09:45:00,27.83,27.88,27.8,27.88,38912.0,27.83,27.88,27.8,27.88,38912.0
2017-11-06 09:50:00,27.87,27.9,27.81,27.82,37932.0,27.87,27.9,27.81,27.82,37932.0
2017-11-06 09:55:00,27.82,27.82,27.77,27.78,44920.0,27.82,27.82,27.77,27.78,44920.0
2017-11-06 10:00:00,27.78,27.79,27.74,27.76,68060.0,27.78,27.79,27.74,27.76,68060.0
2017-11-06 10:05:00,27.76,27.8,27.75,27.76,38965.0,27.76,27.8,27.75,27.76,38965.0
2017-11-06 10:10:00,27.76,27.81,27.75,27.81,31567.0,27.76,27.81,27.75,27.81,31567.0
2017-11-06 10:15:00,27.8,27.84,27.79,27.83,36801.0,27.8,27.84,27.79,27.83,36801.0
2017-11-06 10:20:00,27.83,27.83,27.73,27.73,44831.0,27.83,27.83,27.73,27.73,44831.0
2017-11-06 10:25:00,27.73,27.79,27.72,27.78,53924.0,27.73,27.79,27.72,27.78,53924.0
2017-11-06 10:30:00,27.79,27.8,27.76,27.77,53321.0,27.79,27.8,27.76,27.77,53321.0
2017-11-06 10:35:00,27.77,27.79,27.76,27.77,19165.0,27.77,27.79,27.76,27.77,19165.0
2017-11-06 10:40:00,27.77,27.8,27.76,27.8,39484.0,27.77,27.8,27.76,27.8,39484.0
2017-11-06 10:45:00,27.8,27.81,27.76,27.77,56842.0,27.8,27.81,27.76,27.77,56842.0
2017-11-06 10:50:00,27.76,27.78,27.66,27.69,63119.0,27.76,27.78,27.66,27.69,63119.0
2017-11-06 10:55:00,27.68,27.68,27.65,27.65,41710.0,27.68,27.68,27.65,27.65,41710.0
2017-11-06 11:00:00,27.65,27.66,27.6,27.65,71327.0,27.65,27.66,27.6,27.65,71327.0
2017-11-06 11:05:00,27.66,27.71,27.65,27.68,39080.0,27.66,27.71,27.65,27.68,39080.0
2017-11-06 11:10:00,27.67,27.7,27.64,27.66,87222.0,27.67,27.7,27.64,27.66,87222.0
2017-11-06 11:15:00,27.66,27.74,27.65,27.73,56957.0,27.66,27.74,27.65,27.73,56957.0
2017-11-06 11:20:00,27.73,27.77,27.73,27.77,44880.0,27.73,27.77,27.73,27.77,44880.0
2017-11-06 11:25:00,27.77,27.78,27.72,27.76,62858.0,27.77,27.78,27.72,27.76,62858.0
2017-11-06 11:30:00,27.76,27.77,27.73,27.76,46002.0,27.76,27.77,27.73,27.76,46002.0
2017-11-06 11:35:00,27.75,27.77,27.75,27.76,27304.0,27.75,27.77,27.75,27.76,27304.0
2017-11-06 11:40:00,27.76,27.78,27.74,27.75,51010.0,27.76,27.78,27.74,27.75,51010.0
2017-11-06 11:45:00,27.75,27.76,27.74,27.75,40837.0,27.75,27.76,27.74,27.75,40837.0
2017-11-06 11:50:00,27.75,27.76,27.73,27.76,59441.0,27.75,27.76,27.73,27.76,59441.0
2017-11-06 11:55:00,27.76,27.76,27.72,27.73,40170.0,27.76,27.76,27.72,27.73,40170.0
2017-11-06 12:00:00,27.73,27.76,27.73,27.75,24971.0,27.73,27.76,27.73,27.75,24971.0
2017-11-06 12:05:00,27.75,27.76,27.74,27.75,33225.0,27.75,27.76,27.74,27.75,33225.0
2017-11-06 12:10:00,27.74,27.79,27.74,27.77,35287.0,27.74,27.79,27.74,27.77,35287.0
2017-11-06 12:15:00,27.77,27.79,27.76,27.77,25355.0,27.77,27.79,27.76,27.77,25355.0
2017-11-06 12:20:00,27.77,27.78,27.75,27.76,58264.0,27.77,27.78,27.75,27.76,58264.0
2017-11-06 12:25:00,27.77,27.77,27.76,27.77,6788.0,27.77,27.77,27.76,27.77,6788.0
2017-11-06 12:30:00,27.77,27.78,27.74,27.75,76760.0,27.77,27.78,27.74,27.75,76760.0
2017-11-06 12:35:00,27.75,27.76,27.74,27.76,27543.0,27.75,27.76,27.74,27.76,27543.0
2017-11-06 12:40:00,27.75,27.78,27.75,27.78,15580.0,27.75,27.78,27.75,27.78,15580.0
2017-11-06 12:45:00,27.77,27.81,27.76,27.8,93011.0,27.77,27.81,27.76,27.8,93011.0
2017-11-06 12:50:00,27.8,27.82,27.78,27.82,146762.0,27.8,27.82,27.78,27.82,146762.0
2017-11-06 12:55:00,27.82,27.83,27.79,27.8,49781.0,27.82,27.83,27.79,27.8,49781.0
2017-11-06 13:00:00,27.8,27.81,27.79,27.8,72404.0,27.8,27.81,27.79,27.8,72404.0
2017-11-06 13:05:00,27.8,27.81,27.78,27.8,41178.0,27.8,27.81,27.78,27.8,41178.0
2017-11-06 13:10:00,27.8,27.81,27.79,27.8,14721.0,27.8,27.81,27.79,27.8,14721.0
2017-11-06 13:15:00,27.8,27.8,27.78,27.8,45322.0,27.8,27.8,27.78,27.8,45322.0
2017-11-06 13:20:00,27.8,27.8,27.78,27.78,32703.0,27.8,27.8,27.78,27.78,32703.0
2017-11-06 13:25:00,27.78,27.79,27.77,27.78,62213.0,27.78,27.79,27.77,27.78,62213.0
2017-11-06 13:30:00,27.79,27.79,27.75,27.76,29237.0,27.79,27.79,27.75,27.76,29237.0
2017-11-06 13:35:00,27.76,27.77,27.75,27.77,24166.0,27.76,27.77,27.75,27.77,24166.0
2017-11-06 13:40:00,27.77,27.78,27.76,27.77,29668.0,27.77,27.78,27.76,27.77,29668.0
2017-11-06 13:45:00,27.76,27.77,27.76,27.77,8812.0,27.76,27.77,27.76,27.77,8812.0
2017-11-06 13:50:00,27.77,27.81,27.76,27.8,41779.0,27.77,27.81,27.76,27.8,41779.0
2017-11-06 13:55:00,27.8,27.8,27.78,27.8,37860.0,27.8,27.8,27.78,27.8,37860.0
2017-11-06 14:00:00,27.79,27.8,27.78,27.79,24922.0,27.79,27.8,27.78,27.79,24922.0
2017-11-06 14:05:00,27.79,27.81,27.77,27.78,68896.0,27.79,27.81,27.77,27.78,68896.0
2017-11-06 14:10:00,27.78,27.79,27.77,27.78,61199.0,27.78,27.79,27.77,27.78,61199.0
2017-11-06 14:15:00,27.78,27.8,27.77,27.78,71877.0,27.78,27.8,27.77,27.78,71877.0
2017-11-06 14:20:00,27.78,27.79,27.77,27.79,29296.0,27.78,27.79,27.77,27.79,29296.0
2017-11-06 14:25:00,27.78,27.79,27.74,27.75,65949.0,27.78,27.79,27.74,27.75,65949.0
2017-11-06 14:30:00,27.75,27.75,27.74,27.75,19357.0,27.75,27.75,27.74,27.75,19357.0
2017-11-06 14:35:00,27.75,27.75,27.74,27.74,25201.0,27.75,27.75,27.74,27.74,25201.0
2017-11-06 14:40:00,27.74,27.75,27.74,27.75,19946.0,27.74,27.75,27.74,27.75,19946.0
2017-11-06 14:45:00,27.74,27.75,27.74,27.74,18434.0,27.74,27.75,27.74,27.74,18434.0
2017-11-06 14:50:00,27.74,27.75,27.74,27.75,25718.0,27.74,27.75,27.74,27.75,25718.0
2017-11-06 14:55:00,27.75,27.76,27.74,27.76,32728.0,27.75,27.76,27.74,27.76,32728.0
2017-11-06 15:00:00,27.76,27.78,27.75,27.78,44735.0,27.76,27.78,27.75,27.78,44735.0
2017-11-06 15:05:00,27.78,27.79,27.75,27.76,67949.0,27.78,27.79,27.75,27.76,67949.0
2017-11-06 15:10:00,27.76,27.77,27.75,27.77,48191.0,27.76,27.77,27.75,27.77,48191.0
2017-11-06 15:15:00,27.77,27.78,27.76,27.78,37585.0,27.77,27.78,27.76,27.78,37585.0
2017-11-06 15:20:00,27.78,27.78,27.76,27.76,50409.0,27.78,27.78,27.76,27.76,50409.0
2017-11-06 15:25:00,27.76,27.8,27.76,27.8,102521.0,27.76,27.8,27.76,27.8,102521.0
2017-11-06 15:30:00,27.8,27.82,27.79,27.82,81606.0,27.8,27.82,27.79,27.82,81606.0
2017-11-06 15:35:00,27.82,27.82,27.81,27.82,64063.0,27.82,27.82,27.81,27.82,64063.0
2017-11-06 15:40:00,27.82,27.82,27.79,27.8,556405.0,27.82,27.82,27.79,27.8,556405.0
2017-11-06 15:45:00,27.8,27.81,27.8,27.81,136213.0,27.8,27.81,27.8,27.81,136213.0
2017-11-06 15:50:00,27.8,27.84,27.8,27.84,240516.0,27.8,27.84,27.8,27.84,240516.0
2017-11-06 15:55:00,27.84,27.85,27.81,27.81,658755.0,27.84,27.85,27.81,27.81,658755.0
2017-11-07 09:30:00,27.93,27.95,27.82,27.86,64723.0,27.93,27.95,27.82,27.86,64723.0
2017-11-07 09:35:00,27.86,27.91,27.83,27.91,41309.0,27.86,27.91,27.83,27.91,41309.0
2017-11-07 09:40:00,27.92,27.94,27.88,27.9,40209.0,27.92,27.94,27.88,27.9,40209.0
2017-11-07 09:45:00,27.89,27.92,27.84,27.84,40350.0,27.89,27.92,27.84,27.84,40350.0
2017-11-07 09:50:00,27.85,27.86,27.83,27.84,22407.0,27.85,27.86,27.83,27.84,22407.0
2017-11-07 09:55:00,27.83,27.83,27.78,27.79,34582.0,27.83,27.83,27.78,27.79,34582.0
2017-11-07 10:00:00,27.8,27.83,27.79,27.81,27929.0,27.8,27.83,27.79,27.81,27929.0
2017-11-07 10:05:00,27.81,27.83,27.79,27.8,27655.0,27.81,27.83,27.79,27.8,27655.0
2017-11-07 10:10:00,27.8,27.85,27.8,27.84,20166.0,27.8,27.85,27.8,27.84,20166.0
2017-11-07 10:15:00,27.85,27.88,27.82,27.83,58897.0,27.85,27.88,27.82,27.83,58897.0
2017-11-07 10:20:00,27.83,27.83,27.81,27.81,24851.0,27.83,27.83,27.81,27.81,24851.0
2017-11-07 10:25:00,27.81,27.83,27.78,27.82,78031.0,27.81,27.83,27.78,27.82,78031.0
2017-11-07 10:30:00,27.81,27.82,27.74,27.75,67356.0,27.81,27.82,27.74,27.75,67356.0
2017-11-07 10:35:00,27.75,27.81,27.74,27.8,32109.0,27.75,27.81,27.74,27.8,32109.0
2017-11-07 10:40:00,27.8,27.84,27.79,27.84,89718.0,27.8,27.84,27.79,27.84,89718.0
2017-11-07 10:45:00,27.85,27.86,27.8,27.8,34295.0,27.85,27.86,27.8,27.8,34295.0
2017-11-07 10:50:00,27.8,27.83,27.8,27.83,11213.0,27.8,27.83,27.8,27.83,11213.0
2017-11-07 10:55:00,27.83,27.83,27.79,27.8,45801.0,27.83,27.83,27.79,27.8,45801.0
2017-11-07 11:00:00,27.81,27.83,27.8,27.8,23548.0,27.81,27.83,27.8,27.8,23548.0
2017-11-07 11:05:00,27.8,27.83,27.8,27.83,13836.0,27.8,27.83,27.8,27.83,13836.0
2017-11-07 11:10:00,27.83,27.84,27.8,27.82,32078.0,27.83,27.84,27.8,27.82,32078.0
2017-11-07 11:15:00,27.81,27.83,27.79,27.81,51822.0,27.81,27.83,27.79,27.81,51822.0
2017-11-07 11:20:00,27.8,27.84,27.8,27.82,36182.0,27.8,27.84,27.8,27.82,36182.0
2017-11-07 11:25:00,27.82,27.86,27.81,27.86,67839.0,27.82,27.86,27.81,27.86,67839.0
2017-11-07 11:30:00,27.86,27.9,27.85,27.9,77282.0,27.86,27.9,27.85,27.9,77282.0
2017-11-07 11:35:00,27.89,27.95,27.89,27.9,118001.0,27.89,27.95,27.89,27.9,118001.0
2017-11-07 11:40:00,27.89,27.92,27.89,27.89,43392.0,27.89,27.92,27.89,27.89,43392.0
2017-11-07 11:45:00,27.9,27.9,27.87,27.87,30888.0,27.9,27.9,27.87,27.87,30888.0
2017-11-07 11:50:00,27.88,27.92,27.87,27.89,52044.0,27.88,27.92,27.87,27.89,52044.0
2017-11-07 11:55:00,27.89,27.9,27.88,27.89,64417.0,27.89,27.9,27.88,27.89,64417.0
2017-11-07 12:00:00,27.89,27.91,27.89,27.91,39240.0,27.89,27.91,27.89,27.91,39240.0
2017-11-07 12:05:00,27.9,27.92,27.89,27.91,127843.0,27.9,27.92,27.89,27.91,127843.0
2017-11-07 12:10:00,27.9,27.91,27.87,27.87,49186.0,27.9,27.91,27.87,27.87,49186.0
2017-11-07 12:15:00,27.87,27.89,27.84,27.84,186467.0,27.87,27.89,27.84,27.84,186467.0
2017-11-07 12:20:00,27.85,27.88,27.84,27.88,15308.0,27.85,27.88,27.84,27.88,15308.0
2017-11-07 12:25:00,27.88,27.91,27.87,27.91,42918.0,27.88,27.91,27.87,27.91,42918.0
2017-11-07 12:30:00,27.91,27.93,27.91,27.92,28355.0,27.91,27.93,27.91,27.92,28355.0
2017-11-07 12:35:00,27.91,27.92,27.89,27.92,55358.0,27.91,27.92,27.89,27.92,55358.0
2017-11-07 12:40:00,27.91,27.92,27.89,27.9,28648.0,27.91,27.92,27.89,27.9,28648.0
2017-11-07 12:45:00,27.91,27.91,27.89,27.9,20924.0,27.91,27.91,27.89,27.9,20924.0
2017-11-07 12:50:00,27.9,27.91,27.88,27.89,36725.0,27.9,27.91,27.88,27.89,36725.0
2017-11-07 12:55:00,27.89,27.91,27.89,27.9,37786.0,27.89,27.91,27.89,27.9,37786.0
2017-11-07 13:00:00,27.91,27.91,27.89,27.89,35574.0,27.91,27.91,27.89,27.89,35574.0
2017-11-07 13:05:00,27.89,27.9,27.89,27.9,14433.0,27.89,27.9,27.89,27.9,14433.0
2017-11-07 13:10:00,27.89,27.9,27.89,27.89,7540.0,27.89,27.9,27.89,27.89,7540.0
2017-11-07 13:15:00,27.89,27.9,27.87,27.89,48116.0,27.89,27.9,27.87,27.89,48116.0
2017-11-07 13:20:00,27.89,27.9,27.87,27.89,25655.0,27.89,27.9,27.87,27.89,25655.0
2017-11-07 13:25:00,27.89,27.91,27.89,27.89,21644.0,27.89,27.91,27.89,27.89,21644.0
2017-11-07 13:30:00,27.89,27.91,27.89,27.91,20888.0,27.89,27.91,27.89,27.91,20888.0
2017-11-07 13:35:00,27.91,27.91,27.89,27.91,16902.0,27.91,27.91,27.89,27.91,16902.0
2017-11-07 13:40:00,27.91,27.92,27.89,27.91,41623.0,27.91,27.92,27.89,27.91,41623.0
2017-11-07 13:45:00,27.91,27.92,27.9,27.92,24758.0,27.91,27.92,27.9,27.92,24758.0
2017-11-07 13:50:00,27.91,27.93,27.9,27.9,52784.0,27.91,27.93,27.9,27.9,52784.0
2017-11-07 13:55:00,27.9,27.92,27.9,27.92,26816.0,27.9,27.92,27.9,27.92,26816.0
2017-11-07 14:00:00,27.92,27.95,27.91,27.94,28522.0,27.92,27.95,27.91,27.94,28522.0
2017-11-07 14:05:00,27.95,27.95,27.92,27.92,43756.0,27.95,27.95,27.92,27.92,43756.0
2017-11-07 14:10:00,27.92,27.93,27.92,27.92,8910.0,27.92,27.93,27.92,27.92,8910.0
2017-11-07 14:15:00,27.92,27.93,27.92,27.93,20066.0,27.92,27.93,27.92,27.93,20066.0
2017-11-07 14:20:00,27.92,27.96,27.92,27.96,50263.0,27.92,27.96,27.92,27.96,50263.0
2017-11-07 14:25:00,27.96,27.98,27.95,27.97,43749.0,27.96,27.98,27.95,27.97,43749.0
2017-11-07 14:30:00,27.97,27.97,27.94,27.95,78117.0,27.97,27.97,27.94,27.95,78117.0
2017-11-07 14:35:00,27.94,27.97,27.94,27.96,25528.0,27.94,27.97,27.94,27.96,25528.0
2017-11-07 14:40:00,27.97,27.97,27.92,27.92,53786.0,27.97,27.97,27.92,27.92,53786.0
2017-11-07 14:45:00,27.93,27.93,27.91,27.92,37394.0,27.93,27.93,27.91,27.92,37394.0
2017-11-07 14:50:00,27.92,27.93,27.89,27.89,53750.0,27.92,27.93,27.89,27.89,53750.0
2017-11-07 14:55:00,27.89,27.9,27.89,27.89,29661.0,27.89,27.9,27.89,27.89,29661.0
2017-11-07 15:00:00,27.89,27.9,27.89,27.89,31596.0,27.89,27.9,27.89,27.89,31596.0
2017-11-07 15:05:00,27.89,27.92,27.89,27.92,50031.0,27.89,27.92,27.89,27.92,50031.0
2017-11-07 15:10:00,27.92,27.94,27.91,27.92,128479.0,27.92,27.94,27.91,27.92,128479.0
2017-11-07 15:15:00,27.91,27.93,27.91,27.91,55994.0,27.91,27.93,27.91,27.91,55994.0
2017-11-07 15:20:00,27.92,27.93,27.91,27.92,59086.0,27.92,27.93,27.91,27.92,59086.0
2017-11-07 15:25:00,27.93,27.93,27.87,27.89,99147.0,27.93,27.93,27.87,27.89,99147.0
2017-11-07 15:30:00,27.89,27.92,27.88,27.91,105881.0,27.89,27.92,27.88,27.91,105881.0
2017-11-07 15:35:00,27.91,27.91,27.9,27.9,19178.0,27.91,27.91,27.9,27.9,19178.0
2017-11-07 15:40:00,27.91,27.94,27.9,27.94,117218.0,27.91,27.94,27.9,27.94,117218.0
2017-11-07 15:45:00,27.94,27.96,27.94,27.95,85502.0,27.94,27.96,27.94,27.95,85502.0
2017-11-07 15:50:00,27.95,27.97,27.94,27.96,168617.0,27.95,27.97,27.94,27.96,168617.0
2017-11-07 15:55:00,27.96,27.98,27.94,27.95,390614.0,27.96,27.98,27.94,27.95,390614.0
2017-11-08 09:30:00,27.82,27.93,27.81,27.88,90015.0,27.82,27.93,27.81,27.88,90015.0
2017-11-08 09:35:00,27.88,27.91,27.85,27.88,45493.0,27.88,27.91,27.85,27.88,45493.0
2017-11-08 09:40:00,27.88,27.89,27.83,27.84,42005.0,27.88,27.89,27.83,27.84,42005.0
2017-11-08 09:45:00,27.83,27.84,27.77,27.79,39814.0,27.83,27.84,27.77,27.79,39814.0
2017-11-08 09:50:00,27.79,27.79,27.7,27.72,20530.0,27.79,27.79,27.7,27.72,20530.0
2017-11-08 09:55:00,27.72,27.75,27.71,27.71,18956.0,27.72,27.75,27.71,27.71,18956.0
2017-11-08 10:00:00,27.72,27.75,27.67,27.68,95595.0,27.72,27.75,27.67,27.68,95595.0
2017-11-08 10:05:00,27.68,27.7,27.64,27.69,96789.0,27.68,27.7,27.64,27.69,96789.0
2017-11-08 10:10:00,27.69,27.76,27.69,27.76,29170.0,27.69,27.76,27.69,27.76,29170.0
2017-11-08 10:15:00,27.76,27.76,27.71,27.74,34199.0,27.76,27.76,27.71,27.74,34199.0
2017-11-08 10:20:00,27.74,27.74,27.7,27.71,69962.0,27.74,27.74,27.7,27.71,69962.0
2017-11-08 10:25:00,27.71,27.73,27.68,27.7,34869.0,27.71,27.73,27.68,27.7,34869.0
2017-11-08 10:30:00,27.7,27.71,27.67,27.71,41554.0,27.7,27.71,27.67,27.71,41554.0
2017-11-08 10:35:00,27.71,27.75,27.71,27.74,29604.0,27.71,27.75,27.71,27.74,29604.0
2017-11-08 10:40:00,27.74,27.75,27.73,27.74,20262.0,27.74,27.75,27.73,27.74,20262.0
2017-11-08 10:45:00,27.74,27.76,27.74,27.75,27723.0,27.74,27.76,27.74,27.75,27723.0
2017-11-08 10:50:00,27.76,27.79,27.75,27.79,26364.0,27.76,27.79,27.75,27.79,26364.0
2017-11-08 10:55:00,27.79,27.84,27.78,27.83,70903.0,27.79,27.84,27.78,27.83,70903.0
2017-11-08 11:00:00,27.83,27.83,27.79,27.8,43841.0,27.83,27.83,27.79,27.8,43841.0
2017-11-08 11:05:00,27.8,27.88,27.79,27.86,96371.0,27.8,27.88,27.79,27.86,96371.0
2017-11-08 11:10:00,27.87,27.89,27.84,27.87,57592.0,27.87,27.89,27.84,27.87,57592.0
2017-11-08 11:15:00,27.88,27.91,27.86,27.88,65996.0,27.88,27.91,27.86,27.88,65996.0
2017-11-08 11:20:00,27.88,27.91,27.87,27.89,53303.0,27.88,27.91,27.87,27.89,53303.0
2017-11-08 11:25:00,27.9,27.91,27.86,27.88,45883.0,27.9,27.91,27.86,27.88,45883.0
2017-11-08 11:30:00,27.88,27.88,27.84,27.85,39085.0,27.88,27.88,27.84,27.85,39085.0
2017-11-08 11:35:00,27.85,27.87,27.84,27.85,27769.0,27.85,27.87,27.84,27.85,27769.0
2017-11-08 11:40:00,27.85,27.87,27.84,27.84,28546.0,27.85,27.87,27.84,27.84,28546.0
2017-11-08 11:45:00,27.85,27.88,27.84,27.86,34427.0,27.85,27.88,27.84,27.86,34427.0
2017-11-08 11:50:00,27.87,27.88,27.84,27.86,26049.0,27.87,27.88,27.84,27.86,26049.0
2017-11-08 11:55:00,27.86,27.86,27.84,27.85,25159.0,27.86,27.86,27.84,27.85,25159.0
2017-11-08 12:00:00,27.86,27.87,27.85,27.87,16720.0,27.86,27.87,27.85,27.87,16720.0
2017-11-08 12:05:00,27.87,27.87,27.82,27.83,27999.0,27.87,27.87,27.82,27.83,27999.0
2017-11-08 12:10:00,27.82,27.83,27.81,27.81,5399.0,27.82,27.83,27.81,27.81,5399.0
2017-11-08 12:15:00,27.81,27.82,27.81,27.81,3650.0,27.81,27.82,27.81,27.81,3650.0
2017-11-08 12:20:00,27.81,27.83,27.81,27.82,25082.0,27.81,27.83,27.81,27.82,25082.0
2017-11-08 12:25:00,27.81,27.83,27.8,27.83,23351.0,27.81,27.83,27.8,27.83,23351.0
2017-11-08 12:30:00,27.82,27.83,27.8,27.82,25666.0,27.82,27.83,27.8,27.82,25666.0
2017-11-08 12:35:00,27.83,27.84,27.82,27.83,5200.0,27.83,27.84,27.82,27.83,5200.0
2017-11-08 12:40:00,27.84,27.84,27.83,27.83,118687.0,27.84,27.84,27.83,27.83,118687.0
2017-11-08 12:45:00,27.83,27.91,27.83,27.9,33139.0,27.83,27.91,27.83,27.9,33139.0
2017-11-08 12:50:00,27.91,27.93,27.9,27.93,15905.0,27.91,27.93,27.9,27.93,15905.0
2017-11-08 12:55:00,27.93,27.94,27.92,27.94,13541.0,27.93,27.94,27.92,27.94,13541.0
2017-11-08 13:00:00,27.94,27.95,27.91,27.93,54065.0,27.94,27.95,27.91,27.93,54065.0
2017-11-08 13:05:00,27.93,27.95,27.92,27.94,16238.0,27.93,27.95,27.92,27.94,16238.0
2017-11-08 13:10:00,27.95,27.95,27.94,27.94,7196.0,27.95,27.95,27.94,27.94,7196.0
2017-11-08 13:15:00,27.95,27.97,27.94,27.94,67428.0,27.95,27.97,27.94,27.94,67428.0
2017-11-08 13:20:00,27.94,27.96,27.94,27.96,14925.0,27.94,27.96,27.94,27.96,14925.0
2017-11-08 13:25:00,27.96,27.97,27.95,27.97,9508.0,27.96,27.97,27.95,27.97,9508.0
2017-11-08 13:30:00,27.97,27.99,27.96,27.99,32531.0,27.97,27.99,27.96,27.99,32531.0
2017-11-08 13:35:00,27.99,27.99,27.97,27.97,7795.0,27.99,27.99,27.97,27.97,7795.0
2017-11-08 13:40:00,27.98,27.98,27.96,27.97,17376.0,27.98,27.98,27.96,27.97,17376.0
2017-11-08 13:45:00,27.96,27.98,27.96,27.98,12849.0,27.96,27.98,27.96,27.98,12849.0
2017-11-08 13:50:00,27.97,27.98,27.97,27.98,5560.0,27.97,27.98,27.97,27.98,5560.0
2017-11-08 13:55:00,27.98,27.98,27.97,27.98,6492.0,27.98,27.98,27.97,27.98,6492.0
2017-11-08 14:00:00,27.98,27.99,27.97,27.98,49427.0,27.98,27.99,27.97,27.98,49427.0
2017-11-08 14:05:00,27.98,27.98,27.95,27.96,30444.0,27.98,27.98,27.95,27.96,30444.0
2017-11-08 14:10:00,27.96,27.96,27.94,27.96,36392.0,27.96,27.96,27.94,27.96,36392.0
2017-11-08 14:15:00,27.96,27.96,27.95,27.96,8194.0,27.96,27.96,27.95,27.96,8194.0
2017-11-08 14:20:00,27.96,27.96,27.91,27.92,64634.0,27.96,27.96,27.91,27.92,64634.0
2017-11-08 14:25:00,27.92,27.92,27.87,27.89,198984.0,27.92,27.92,27.87,27.89,198984.0
2017-11-08 14:30:00,27.88,27.9,27.87,27.9,300429.0,27.88,27.9,27.87,27.9,300429.0
2017-11-08 14:35:00,27.91,27.93,27.9,27.93,34566.0,27.91,27.93,27.9,27.93,34566.0
2017-11-08 14:40:00,27.93,27.93,27.9,27.92,80712.0,27.93,27.93,27.9,27.92,80712.0
2017-11-08 14:45:00,27.91,27.92,27.91,27.92,20464.0,27.91,27.92,27.91,27.92,20464.0
2017-11-08 14:50:00,27.92,27.98,27.91,27.98,260174.0,27.92,27.98,27.91,27.98,260174.0
2017-11-08 14:55:00,27.98,27.99,27.97,27.98,88480.0,27.98,27.99,27.97,27.98,88480.0
2017-11-08 15:00:00,27.98,28.06,27.97,28.05,316499.0,27.98,28.06,27.97,28.05,316499.0
2017-11-08 15:05:00,28.05,28.07,28.01,28.03,145444.0,28.05,28.07,28.01,28.03,145444.0
2017-11-08 15:10:00,28.04,28.05,28.02,28.04,152060.0,28.04,28.05,28.02,28.04,152060.0
2017-11-08 15:15:00,28.05,28.08,28.03,28.05,85374.0,28.05,28.08,28.03,28.05,85374.0
2017-11-08 15:20:00,28.06,28.08,28.05,28.08,22942.0,28.06,28.08,28.05,28.08,22942.0
2017-11-08 15:25:00,28.08,28.09,28.06,28.07,51102.0,28.08,28.09,28.06,28.07,51102.0
2017-11-08 15:30:00,28.07,28.11,28.07,28.11,86511.0,28.07,28.11,28.07,28.11,86511.0
2017-11-08 15:35:00,28.11,28.12,28.09,28.11,122176.0,28.11,28.12,28.09,28.11,122176.0
2017-11-08 15:40:00,28.1,28.11,28.09,28.1,124530.0,28.1,28.11,28.09,28.1,124530.0
2017-11-08 15:45:00,28.09,28.12,28.09,28.11,218009.0,28.09,28.12,28.09,28.11,218009.0
2017-11-08 15:50:00,28.1,28.12,28.08,28.11,249938.0,28.1,28.12,28.08,28.11,249938.0
2017-11-08 15:55:00,28.11,28.13,28.1,28.11,665555.0,28.11,28.13,28.1,28.11,665555.0
2017-11-09 09:30:00,27.96,28.05,27.92,28.05,88142.0,27.96,28.05,27.92,28.05,88142.0
2017-11-09 09:35:00,28.04,28.07,27.97,27.97,31690.0,28.04,28.07,27.97,27.97,31690.0
2017-11-09 09:40:00,27.97,28.02,27.93,28.02,98641.0,27.97,28.02,27.93,28.02,98641.0
2017-11-09 09:45:00,28.02,28.08,28.01,28.05,62825.0,28.02,28.08,28.01,28.05,62825.0
2017-11-09 09:50:00,28.05,28.1,28.04,28.06,46997.0,28.05,28.1,28.04,28.06,46997.0
2017-11-09 09:55:00,28.05,28.09,28.05,28.08,45300.0,28.05,28.09,28.05,28.08,45300.0
2017-11-09 10:00:00,28.08,28.12,28.07,28.1,125753.0,28.08,28.12,28.07,28.1,125753.0
2017-11-09 10:05:00,28.1,28.14,28.09,28.13,71020.0,28.1,28.14,28.09,28.13,71020.0
2017-11-09 10:10:00,28.13,28.16,28.1,28.15,102248.0,28.13,28.16,28.1,28.15,102248.0
2017-11-09 10:15:00,28.16,28.24,28.15,28.21,190346.0,28.16,28.24,28.15,28.21,190346.0
2017-11-09 10:20:00,28.22,28.31,28.21,28.3,189772.0,28.22,28.31,28.21,28.3,189772.0
2017-11-09 10:25:00,28.3,28.35,28.28,28.35,221691.0,28.3,28.35,28.28,28.35,221691.0
2017-11-09 10:30:00,28.35,28.41,28.33,28.4,148118.0,28.35,28.41,28.33,28.4,148118.0
2017-11-09 10:35:00,28.39,28.4,28.28,28.29,164712.0,28.39,28.4,28.28,28.29,164712.0
2017-11-09 10:40:00,28.29,28.29,28.25,28.27,92833.0,28.29,28.29,28.25,28.27,92833.0
2017-11-09 10:45:00,28.28,28.4,28.27,28.4,134050.0,28.28,28.4,28.27,28.4,134050.0
2017-11-09 10:50:00,28.39,28.41,28.37,28.38,134323.0,28.39,28.41,28.37,28.38,134323.0
2017-11-09 10:55:00,28.37,28.4,28.35,28.39,100835.0,28.37,28.4,28.35,28.39,100835.0
2017-11-09 11:00:00,28.38,28.39,28.36,28.37,101219.0,28.38,28.39,28.36,28.37,101219.0
2017-11-09 11:05:00,28.37,28.39,28.36,28.38,94796.0,28.37,28.39,28.36,28.38,94796.0
2017-11-09 11:10:00,28.38,28.4,28.36,28.4,104974.0,28.38,28.4,28.36,28.4,104974.0
2017-11-09 11:15:00,28.4,28.43,28.39,28.43,124540.0,28.4,28.43,28.39,28.43,124540.0
2017-11-09 11:20:00,28.43,28.45,28.42,28.44,48726.0,28.43,28.45,28.42,28.44,48726.0
2017-11-09 11:25:00,28.44,28.45,28.4,28.41,71969.0,28.44,28.45,28.4,28.41,71969.0
2017-11-09 11:30:00,28.41,28.42,28.4,28.41,32467.0,28.41,28.42,28.4,28.41,32467.0
2017-11-09 11:35:00,28.41,28.41,28.37,28.37,78123.0,28.41,28.41,28.37,28.37,78123.0
2017-11-09 11:40:00,28.38,28.42,28.37,28.38,83371.0,28.38,28.42,28.37,28.38,83371.0
2017-11-09 11:45:00,28.39,28.39,28.34,28.38,77952.0,28.39,28.39,28.34,28.38,77952.0
2017-11-09 11:50:00,28.38,28.4,28.37,28.4,144825.0,28.38,28.4,28.37,28.4,144825.0
2017-11-09 11:55:00,28.4,28.4,28.37,28.4,83294.0,28.4,28.4,28.37,28.4,83294.0
2017-11-09 12:00:00,28.39,28.4,28.33,28.35,174768.0,28.39,28.4,28.33,28.35,174768.0
2017-11-09 12:05:00,28.35,28.38,28.34,28.38,85017.0,28.35,28.38,28.34,28.38,85017.0
2017-11-09 12:10:00,28.37,28.38,28.26,28.27,108737.0,28.37,28.38,28.26,28.27,108737.0
2017-11-09 12:15:00,28.26,28.35,28.24,28.35,153058.0,28.26,28.35,28.24,28.35,153058.0
2017-11-09 12:20:00,28.35,28.36,28.33,28.34,122726.0,28.35,28.36,28.33,28.34,122726.0
2017-11-09 12:25:00,28.34,28.34,28.29,28.3,109724.0,28.34,28.34,28.29,28.3,109724.0
2017-11-09 12:30:00,28.29,28.3,28.24,28.24,87310.0,28.29,28.3,28.24,28.24,87310.0
2017-11-09 12:35:00,28.24,28.29,28.23,28.29,92073.0,28.24,28.29,28.23,28.29,92073.0
2017-11-09 12:40:00,28.28,28.3,28.28,28.3,63888.0,28.28,28.3,28.28,28.3,63888.0
2017-11-09 12:45:00,28.3,28.32,28.28,28.3,107233.0,28.3,28.32,28.28,28.3,107233.0
2017-11-09 12:50:00,28.3,28.36,28.3,28.36,162512.0,28.3,28.36,28.3,28.36,162512.0
2017-11-09 12:55:00,28.36,28.38,28.35,28.38,39634.0,28.36,28.38,28.35,28.38,39634.0
2017-11-09 13:00:00,28.38,28.38,28.36,28.38,154236.0,28.38,28.38,28.36,28.38,154236.0
2017-11-09 13:05:00,28.38,28.41,28.37,28.41,88944.0,28.38,28.41,28.37,28.41,88944.0
2017-11-09 13:10:00,28.41,28.45,28.4,28.42,85731.0,28.41,28.45,28.4,28.42,85731.0
2017-11-09 13:15:00,28.42,28.44,28.42,28.44,45408.0,28.42,28.44,28.42,28.44,45408.0
2017-11-09 13:20:00,28.43,28.45,28.36,28.38,175275.0,28.43,28.45,28.36,28.38,175275.0
2017-11-09 13:25:00,28.39,28.4,28.36,28.39,38800.0,28.39,28.4,28.36,28.39,38800.0
2017-11-09 13:30:00,28.39,28.41,28.38,28.38,131595.0,28.39,28.41,28.38,28.38,131595.0
2017-11-09 13:35:00,28.38,28.4,28.38,28.38,48379.0,28.38,28.4,28.38,28.38,48379.0
2017-11-09 13:40:00,28.39,28.4,28.36,28.38,106327.0,28.39,28.4,28.36,28.38,106327.0
2017-11-09 13:45:00,28.38,28.41,28.38,28.41,20409.0,28.38,28.41,28.38,28.41,20409.0
2017-11-09 13:50:00,28.41,28.43,28.4,28.42,37578.0,28.41,28.43,28.4,28.42,37578.0
2017-11-09 13:55:00,28.42,28.42,28.41,28.42,26570.0,28.42,28.42,28.41,28.42,26570.0
2017-11-09 14:00:00,28.42,28.44,28.4,28.41,101929.0,28.42,28.44,28.4,28.41,101929.0
2017-11-09 14:05:00,28.41,28.42,28.38,28.39,57366.0,28.41,28.42,28.38,28.39,57366.0
2017-11-09 14:10:00,28.38,28.41,28.38,28.4,64499.0,28.38,28.41,28.38,28.4,64499.0
2017-11-09 14:15:00,28.4,28.41,28.39,28.39,54855.0,28.4,28.41,28.39,28.39,54855.0
2017-11-09 14:20:00,28.39,28.42,28.39,28.41,120938.0,28.39,28.42,28.39,28.41,120938.0
2017-11-09 14:25:00,28.41,28.42,28.39,28.4,62118.0,28.41,28.42,28.39,28.4,62118.0
2017-11-09 14:30:00,28.4,28.41,28.39,28.4,35977.0,28.4,28.41,28.39,28.4,35977.0
2017-11-09 14:35:00,28.4,28.41,28.39,28.41,61468.0,28.4,28.41,28.39,28.41,61468.0
2017-11-09 14:40:00,28.41,28.42,28.4,28.42,65444.0,28.41,28.42,28.4,28.42,65444.0
2017-11-09 14:45:00,28.42,28.43,28.4,28.43,38656.0,28.42,28.43,28.4,28.43,38656.0
2017-11-09 14:50:00,28.43,28.46,28.42,28.45,108146.0,28.43,28.46,28.42,28.45,108146.0
2017-11-09 14:55:00,28.44,28.46,28.44,28.45,41172.0,28.44,28.46,28.44,28.45,41172.0
2017-11-09 15:00:00,28.46,28.49,28.45,28.49,93562.0,28.46,28.49,28.45,28.49,93562.0
2017-11-09 15:05:00,28.49,28.52,28.46,28.51,192821.0,28.49,28.52,28.46,28.51,192821.0
2017-11-09 15:10:00,28.51,28.52,28.48,28.5,151371.0,28.51,28.52,28.48,28.5,151371.0
2017-11-09 15:15:00,28.5,28.51,28.48,28.49,90764.0,28.5,28.51,28.48,28.49,90764.0
2017-11-09 15:20:00,28.49,28.51,28.48,28.51,68040.0,28.49,28.51,28.48,28.51,68040.0
2017-11-09 15:25:00,28.51,28.54,28.5,28.52,105149.0,28.51,28.54,28.5,28.52,105149.0
2017-11-09 15:30:00,28.52,28.55,28.51,28.53,320489.0,28.52,28.55,28.51,28.53,320489.0
2017-11-09 15:35:00,28.53,28.56,28.52,28.55,172289.0,28.53,28.56,28.52,28.55,172289.0
2017-11-09 15:40:00,28.55,28.59,28.55,28.56,230389.0,28.55,28.59,28.55,28.56,230389.0
2017-11-09 15:45:00,28.56,28.57,28.54,28.56,224310.0,28.56,28.57,28.54,28.56,224310.0
2017-11-09 15:50:00,28.56,28.58,28.55,28.58,273617.0,28.56,28.58,28.55,28.58,273617.0
2017-11-09 15:55:00,28.57,28.61,28.57,28.58,755357.0,28.57,28.61,28.57,28.58,755357.0
2017-11-10 09:30:00,28.5,28.55,28.48,28.52,175271.0,28.5,28.55,28.48,28.52,175271.0
2017-11-10 09:35:00,28.5,28.51,28.37,28.38,133345.0,28.5,28.51,28.37,28.38,133345.0
2017-11-10 09:40:00,28.38,28.39,28.31,28.32,62977.0,28.38,28.39,28.31,28.32,62977.0
2017-11-10 09:45:00,28.31,28.32,28.26,28.3,53703.0,28.31,28.32,28.26,28.3,53703.0
2017-11-10 09:50:00,28.3,28.35,28.28,28.35,59510.0,28.3,28.35,28.28,28.35,59510.0
2017-11-10 09:55:00,28.35,28.42,28.35,28.41,118235.0,28.35,28.42,28.35,28.41,118235.0
2017-11-10 10:00:00,28.41,28.44,28.33,28.34,68486.0,28.41,28.44,28.33,28.34,68486.0
2017-11-10 10:05:00,28.33,28.34,28.28,28.28,33887.0,28.33,28.34,28.28,28.28,33887.0
2017-11-10 10:10:00,28.28,28.29,28.25,28.28,52228.0,28.28,28.29,28.25,28.28,52228.0
2017-11-10 10:15:00,28.29,28.29,28.23,28.23,37445.0,28.29,28.29,28.23,28.23,37445.0
2017-11-10 10:20:00,28.24,28.24,28.16,28.16,30126.0,28.24,28.24,28.16,28.16,30126.0
2017-11-10 10:25:00,28.16,28.16,28.11,28.12,81992.0,28.16,28.16,28.11,28.12,81992.0
2017-11-10 10:30:00,28.12,28.15,28.07,28.11,79758.0,28.12,28.15,28.07,28.11,79758.0
2017-11-10 10:35:00,28.11,28.11,28.05,28.07,32420.0,28.11,28.11,28.05,28.07,32420.0
2017-11-10 10:40:00,28.08,28.08,28.02,28.02,41339.0,28.08,28.08,28.02,28.02,41339.0
2017-11-10 10:45:00,28.02,28.08,28.02,28.05,87430.0,28.02,28.08,28.02,28.05,87430.0
2017-11-10 10:50:00,28.06,28.09,28.05,28.08,37421.0,28.06,28.09,28.05,28.08,37421.0
2017-11-10 10:55:00,28.08,28.08,28.04,28.08,71002.0,28.08,28.08,28.04,28.08,71002.0
2017-11-10 11:00:00,28.08,28.08,28.02,28.03,36722.0,28.08,28.08,28.02,28.03,36722.0
2017-11-10 11:05:00,28.02,28.05,27.97,28.01,67471.0,28.02,28.05,27.97,28.01,67471.0
2017-11-10 11:10:00,28.0,28.03,27.97,27.99,33257.0,28.0,28.03,27.97,27.99,33257.0
2017-11-10 11:15:00,27.98,28.01,27.98,27.99,34756.0,27.98,28.01,27.98,27.99,34756.0
2017-11-10 11:20:00,27.98,28.07,27.97,28.07,93535.0,27.98,28.07,27.97,28.07,93535.0
2017-11-10 11:25:00,28.07,28.12,28.04,28.1,174984.0,28.07,28.12,28.04,28.1,174984.0
2017-11-10 11:30:00,28.1,28.12,28.09,28.1,28411.0,28.1,28.12,28.09,28.1,28411.0
2017-11-10 11:35:00,28.09,28.14,28.08,28.11,27306.0,28.09,28.14,28.08,28.11,27306.0
2017-11-10 11:40:00,28.11,28.12,28.08,28.1,19234.0,28.11,28.12,28.08,28.1,19234.0
2017-11-10 11:45:00,28.11,28.12,28.1,28.11,19050.0,28.11,28.12,28.1,28.11,19050.0
2017-11-10 11:50:00,28.11,28.14,28.1,28.13,51809.0,28.11,28.14,28.1,28.13,51809.0
2017-11-10 11:55:00,28.13,28.13,28.11,28.13,17777.0,28.13,28.13,28.11,28.13,17777.0
2017-11-10 12:00:00,28.13,28.17,28.12,28.15,46016.0,28.13,28.17,28.12,28.15,46016.0
2017-11-10 12:05:00,28.14,28.17,28.14,28.16,30340.0,28.14,28.17,28.14,28.16,30340.0
2017-11-10 12:10:00,28.16,28.18,28.14,28.15,30424.0,28.16,28.18,28.14,28.15,30424.0
2017-11-10 12:15:00,28.15,28.2,28.14,28.16,55110.0,28.15,28.2,28.14,28.16,55110.0
2017-11-10 12:20:00,28.16,28.19,28.15,28.18,34880.0,28.16,28.19,28.15,28.18,34880.0
2017-11-10 12:25:00,28.18,28.19,28.12,28.16,74348.0,28.18,28.19,28.12,28.16,74348.0
2017-11-10 12:30:00,28.16,28.2,28.15,28.16,51420.0,28.16,28.2,28.15,28.16,51420.0
2017-11-10 12:35:00,28.16,28.16,28.12,28.12,41325.0,28.16,28.16,28.12,28.12,41325.0
2017-11-10 12:40:00,28.11,28.17,28.11,28.13,40105.0,28.11,28.17,28.11,28.13,40105.0
2017-11-10 12:45:00,28.12,28.13,28.08,28.08,23382.0,28.12,28.13,28.08,28.08,23382.0
2017-11-10 12:50:00,28.08,28.11,28.07,28.1,25345.0,28.08,28.11,28.07,28.1,25345.0
2017-11-10 12:55:00,28.1,28.1,28.08,28.09,46624.0,28.1,28.1,28.08,28.09,46624.0
2017-11-10 13:00:00,28.09,28.09,28.06,28.06,104117.0,28.09,28.09,28.06,28.06,104117.0
2017-11-10 13:05:00,28.07,28.07,28.03,28.05,95624.0,28.07,28.07,28.03,28.05,95624.0
2017-11-10 13:10:00,28.05,28.07,28.03,28.04,246322.0,28.05,28.07,28.03,28.04,246322.0
2017-11-10 13:15:00,28.05,28.06,28.04,28.05,23754.0,28.05,28.06,28.04,28.05,23754.0
2017-11-10 13:20:00,28.05,28.05,28.03,28.03,13520.0,28.05,28.05,28.03,28.03,13520.0
2017-11-10 13:25:00,28.03,28.11,28.03,28.11,102963.0,28.03,28.11,28.03,28.11,102963.0
2017-11-10 13:30:00,28.11,28.11,28.08,28.09,23262.0,28.11,28.11,28.08,28.09,23262.0
2017-11-10 13:35:00,28.08,28.12,28.08,28.11,46563.0,28.08,28.12,28.08,28.11,46563.0
2017-11-10 13:40:00,28.1,28.14,28.09,28.1,62250.0,28.1,28.14,28.09,28.1,62250.0
2017-11-10 13:45:00,28.1,28.11,28.08,28.11,22530.0,28.1,28.11,28.08,28.11,22530.0
2017-11-10 13:50:00,28.11,28.13,28.11,28.12,23016.0,28.11,28.13,28.11,28.12,23016.0
2017-11-10 13:55:00,28.12,28.2,28.11,28.18,79946.0,28.12,28.2,28.11,28.18,79946.0
2017-11-10 14:00:00,28.19,28.19,28.17,28.19,51953.0,28.19,28.19,28.17,28.19,51953.0
2017-11-10 14:05:00,28.19,28.27,28.18,28.24,120922.0,28.19,28.27,28.18,28.24,120922.0
2017-11-10 14:10:00,28.25,28.27,28.24,28.26,54484.0,28.25,28.27,28.24,28.26,54484.0
2017-11-10 14:15:00,28.26,28.33,28.24,28.3,168095.0,28.26,28.33,28.24,28.3,168095.0
2017-11-10 14:20:00,28.3,28.34,28.29,28.32,71828.0,28.3,28.34,28.29,28.32,71828.0
2017-11-10 14:25:00,28.32,28.32,28.29,28.3,25579.0,28.32,28.32,28.29,28.3,25579.0
2017-11-10 14:30:00,28.3,28.34,28.29,28.32,71738.0,28.3,28.34,28.29,28.32,71738.0
2017-11-10 14:35:00,28.33,28.35,28.31,28.32,120200.0,28.33,28.35,28.31,28.32,120200.0
2017-11-10 14:40:00,28.32,28.32,28.3,28.3,56078.0,28.32,28.32,28.3,28.3,56078.0
2017-11-10 14:45:00,28.31,28.37,28.3,28.36,71730.0,28.31,28.37,28.3,28.36,71730.0
2017-11-10 14:50:00,28.36,28.36,28.3,28.3,56190.0,28.36,28.36,28.3,28.3,56190.0
2017-11-10 14:55:00,28.3,28.33,28.3,28.33,27616.0,28.3,28.33,28.3,28.33,27616.0
2017-11-10 15:00:00,28.33,28.4,28.32,28.38,66071.0,28.33,28.4,28.32,28.38,66071.0
2017-11-10 15:05:00,28.38,28.38,28.33,28.34,142699.0,28.38,28.38,28.33,28.34,142699.0
2017-11-10 15:10:00,28.33,28.36,28.33,28.36,41178.0,28.33,28.36,28.33,28.36,41178.0
2017-11-10 15:15:00,28.36,28.36,28.34,28.34,57118.0,28.36,28.36,28.34,28.34,57118.0
2017-11-10 15:20:00,28.35,28.37,28.34,28.36,97844.0,28.35,28.37,28.34,28.36,97844.0
2017-11-10 15:25:00,28.36,28.36,28.34,28.35,28050.0,28.36,28.36,28.34,28.35,28050.0
2017-11-10 15:30:00,28.35,28.35,28.33,28.34,61338.0,28.35,28.35,28.33,28.34,61338.0
2017-11-10 15:35:00,28.34,28.35,28.33,28.35,91889.0,28.34,28.35,28.33,28.35,91889.0
2017-11-10 15:40:00,28.35,28.37,28.34,28.35,112392.0,28.35,28.37,28.34,28.35,112392.0
2017-11-10 15:45:00,28.34,28.37,28.34,28.37,104777.0,28.34,28.37,28.34,28.37,104777.0
2017-11-10 15:50:00,28.37,28.38,28.35,28.35,238539.0,28.37,28.38,28.35,28.35,238539.0
2017-11-10 15:55:00,28.36,28.37,28.34,28.37,389001.0,28.36,28.37,28.34,28.37,389001.0
2017-11-13 09:30:00,28.28,28.28,28.2,28.21,47985.0,28.28,28.28,28.2,28.21,47985.0
2017-11-13 09:35:00,28.21,28.24,28.19,28.21,53082.0,28.21,28.24,28.19,28.21,53082.0
2017-11-13 09:40:00,28.21,28.22,28.19,28.21,17620.0,28.21,28.22,28.19,28.21,17620.0
2017-11-13 09:45:00,28.22,28.24,28.2,28.2,30403.0,28.22,28.24,28.2,28.2,30403.0
2017-11-13 09:50:00,28.2,28.24,28.19,28.23,31508.0,28.2,28.24,28.19,28.23,31508.0
2017-11-13 09:55:00,28.24,28.28,28.23,28.28,21476.0,28.24,28.28,28.23,28.28,21476.0
2017-11-13 10:00:00,28.28,28.3,28.27,28.28,42379.0,28.28,28.3,28.27,28.28,42379.0
2017-11-13 10:05:00,28.28,28.28,28.24,28.25,65470.0,28.28,28.28,28.24,28.25,65470.0
2017-11-13 10:10:00,28.26,28.29,28.24,28.29,39865.0,28.26,28.29,28.24,28.29,39865.0
2017-11-13 10:15:00,28.29,28.31,28.25,28.28,92892.0,28.29,28.31,28.25,28.28,92892.0
2017-11-13 10:20:00,28.29,28.33,28.29,28.32,16531.0,28.29,28.33,28.29,28.32,16531.0
2017-11-13 10:25:00,28.32,28.34,28.31,28.34,41396.0,28.32,28.34,28.31,28.34,41396.0
2017-11-13 10:30:00,28.34,28.34,28.31,28.34,66426.0,28.34,28.34,28.31,28.34,66426.0
2017-11-13 10:35:00,28.34,28.36,28.3,28.31,31669.0,28.34,28.36,28.3,28.31,31669.0
2017-11-13 10:40:00,28.3,28.31,28.3,28.3,11675.0,28.3,28.31,28.3,28.3,11675.0
2017-11-13 10:45:00,28.3,28.34,28.3,28.34,37304.0,28.3,28.34,28.3,28.34,37304.0
2017-11-13 10:50:00,28.34,28.34,28.26,28.32,81457.0,28.34,28.34,28.26,28.32,81457.0
2017-11-13 10:55:00,28.33,28.34,28.29,28.32,62826.0,28.33,28.34,28.29,28.32,62826.0
2017-11-13 11:00:00,28.32,28.32,28.29,28.3,82496.0,28.32,28.32,28.29,28.3,82496.0
2017-11-13 11:05:00,28.3,28.32,28.29,28.32,25327.0,28.3,28.32,28.29,28.32,25327.0
2017-11-13 11:10:00,28.31,28.34,28.31,28.34,14847.0,28.31,28.34,28.31,28.34,14847.0
2017-11-13 11:15:00,28.34,28.36,28.33,28.36,32952.0,28.34,28.36,28.33,28.36,32952.0
2017-11-13 11:20:00,28.36,28.36,28.33,28.33,23525.0,28.36,28.36,28.33,28.33,23525.0
2017-11-13 11:25:00,28.33,28.37,28.32,28.37,41484.0,28.33,28.37,28.32,28.37,41484.0
2017-11-13 11:30:00,28.37,28.38,28.34,28.36,19219.0,28.37,28.38,28.34,28.36,19219.0
2017-11-13 11:35:00,28.36,28.37,28.34,28.36,14236.0,28.36,28.37,28.34,28.36,14236.0
2017-11-13 11:40:00,28.36,28.37,28.34,28.36,13501.0,28.36,28.37,28.34,28.36,13501.0
2017-11-13 11:45:00,28.36,28.38,28.35,28.36,11993.0,28.36,28.38,28.35,28.36,11993.0
2017-11-13 11:50:00,28.36,28.39,28.35,28.37,19986.0,28.36,28.39,28.35,28.37,19986.0
2017-11-13 11:55:00,28.37,28.37,28.35,28.36,7536.0,28.37,28.37,28.35,28.36,7536.0
2017-11-13 12:00:00,28.36,28.38,28.35,28.38,16258.0,28.36,28.38,28.35,28.38,16258.0
2017-11-13 12:05:00,28.38,28.38,28.36,28.38,16303.0,28.38,28.38,28.36,28.38,16303.0
2017-11-13 12:10:00,28.38,28.38,28.36,28.37,9217.0,28.38,28.38,28.36,28.37,9217.0
2017-11-13 12:15:00,28.37,28.43,28.36,28.43,33165.0,28.37,28.43,28.36,28.43,33165.0
2017-11-13 12:20:00,28.43,28.46,28.42,28.45,26067.0,28.43,28.46,28.42,28.45,26067.0
2017-11-13 12:25:00,28.44,28.45,28.43,28.44,23521.0,28.44,28.45,28.43,28.44,23521.0
2017-11-13 12:30:00,28.43,28.44,28.43,28.44,3200.0,28.43,28.44,28.43,28.44,3200.0
2017-11-13 12:35:00,28.44,28.44,28.43,28.43,4269.0,28.44,28.44,28.43,28.43,4269.0
2017-11-13 12:40:00,28.44,28.45,28.42,28.43,28265.0,28.44,28.45,28.42,28.43,28265.0
2017-11-13 12:45:00,28.43,28.43,28.42,28.43,5687.0,28.43,28.43,28.42,28.43,5687.0
2017-11-13 12:50:00,28.43,28.45,28.43,28.44,34118.0,28.43,28.45,28.43,28.44,34118.0
2017-11-13 12:55:00,28.44,28.45,28.44,28.45,10106.0,28.44,28.45,28.44,28.45,10106.0
2017-11-13 13:00:00,28.45,28.45,28.42,28.44,26250.0,28.45,28.45,28.42,28.44,26250.0
2017-11-13 13:05:00,28.44,28.45,28.41,28.43,33214.0,28.44,28.45,28.41,28.43,33214.0
2017-11-13 13:10:00,28.43,28.44,28.42,28.44,12080.0,28.43,28.44,28.42,28.44,12080.0
2017-11-13 13:15:00,28.44,28.46,28.44,28.46,12575.0,28.44,28.46,28.44,28.46,12575.0
2017-11-13 13:20:00,28.46,28.47,28.45,28.46,52504.0,28.46,28.47,28.45,28.46,52504.0
2017-11-13 13:25:00,28.47,28.47,28.45,28.46,14411.0,28.47,28.47,28.45,28.46,14411.0
2017-11-13 13:30:00,28.45,28.48,28.45,28.48,31209.0,28.45,28.48,28.45,28.48,31209.0
2017-11-13 13:35:00,28.48,28.48,28.47,28.48,8200.0,28.48,28.48,28.47,28.48,8200.0
2017-11-13 13:40:00,28.48,28.51,28.48,28.5,46625.0,28.48,28.51,28.48,28.5,46625.0
2017-11-13 13:45:00,28.5,28.51,28.49,28.51,16311.0,28.5,28.51,28.49,28.51,16311.0
2017-11-13 13:50:00,28.51,28.51,28.5,28.51,3856.0,28.51,28.51,28.5,28.51,3856.0
2017-11-13 13:55:00,28.51,28.51,28.5,28.5,19530.0,28.51,28.51,28.5,28.5,19530.0
2017-11-13 14:00:00,28.51,28.56,28.5,28.56,73929.0,28.51,28.56,28.5,28.56,73929.0
2017-11-13 14:05:00,28.55,28.56,28.55,28.55,35875.0,28.55,28.56,28.55,28.55,35875.0
2017-11-13 14:10:00,28.56,28.56,28.55,28.55,20534.0,28.56,28.56,28.55,28.55,20534.0
2017-11-13 14:15:00,28.55,28.61,28.54,28.59,89056.0,28.55,28.61,28.54,28.59,89056.0
2017-11-13 14:20:00,28.58,28.61,28.58,28.59,45488.0,28.58,28.61,28.58,28.59,45488.0
2017-11-13 14:25:00,28.6,28.61,28.58,28.59,84341.0,28.6,28.61,28.58,28.59,84341.0
2017-11-13 14:30:00,28.59,28.59,28.58,28.59,23853.0,28.59,28.59,28.58,28.59,23853.0
2017-11-13 14:35:00,28.58,28.59,28.54,28.55,52742.0,28.58,28.59,28.54,28.55,52742.0
2017-11-13 14:40:00,28.54,28.54,28.51,28.52,20488.0,28.54,28.54,28.51,28.52,20488.0
2017-11-13 14:45:00,28.52,28.52,28.51,28.52,17658.0,28.52,28.52,28.51,28.52,17658.0
2017-11-13 14:50:00,28.52,28.54,28.51,28.53,31848.0,28.52,28.54,28.51,28.53,31848.0
2017-11-13 14:55:00,28.53,28.53,28.52,28.53,6650.0,28.53,28.53,28.52,28.53,6650.0
2017-11-13 15:00:00,28.52,28.58,28.52,28.58,44458.0,28.52,28.58,28.52,28.58,44458.0
2017-11-13 15:05:00,28.58,28.58,28.57,28.58,10162.0,28.58,28.58,28.57,28.58,10162.0
2017-11-13 15:10:00,28.58,28.59,28.57,28.59,28795.0,28.58,28.59,28.57,28.59,28795.0
2017-11-13 15:15:00,28.59,28.59,28.58,28.59,16658.0,28.59,28.59,28.58,28.59,16658.0
2017-11-13 15:20:00,28.59,28.59,28.45,28.45,260392.0,28.59,28.59,28.45,28.45,260392.0
2017-11-13 15:25:00,28.46,28.51,28.45,28.48,119027.0,28.46,28.51,28.45,28.48,119027.0
2017-11-13 15:30:00,28.49,28.51,28.48,28.51,33184.0,28.49,28.51,28.48,28.51,33184.0
2017-11-13 15:35:00,28.5,28.52,28.49,28.52,65824.0,28.5,28.52,28.49,28.52,65824.0
2017-11-13 15:40:00,28.52,28.52,28.46,28.46,83304.0,28.52,28.52,28.46,28.46,83304.0
2017-11-13 15:45:00,28.46,28.49,28.46,28.46,71704.0,28.46,28.49,28.46,28.46,71704.0
2017-11-13 15:50:00,28.46,28.47,28.43,28.46,145785.0,28.46,28.47,28.43,28.46,145785.0
2017-11-13 15:55:00,28.45,28.46,28.44,28.44,247901.0,28.45,28.46,28.44,28.44,247901.0
2017-11-14 09:30:00,28.43,28.43,28.34,28.4,56908.0,28.43,28.43,28.34,28.4,56908.0
2017-11-14 09:35:00,28.39,28.39,28.31,28.31,39165.0,28.39,28.39,28.31,28.31,39165.0
2017-11-14 09:40:00,28.32,28.38,28.32,28.35,34342.0,28.32,28.38,28.32,28.35,34342.0
2017-11-14 09:45:00,28.34,28.38,28.29,28.38,77860.0,28.34,28.38,28.29,28.38,77860.0
2017-11-14 09:50:00,28.38,28.49,28.38,28.46,29938.0,28.38,28.49,28.38,28.46,29938.0
2017-11-14 09:55:00,28.46,28.48,28.38,28.41,555589.0,28.46,28.48,28.38,28.41,555589.0
2017-11-14 10:00:00,28.41,28.42,28.29,28.3,122588.0,28.41,28.42,28.29,28.3,122588.0
2017-11-14 10:05:00,28.3,28.31,28.26,28.27,44529.0,28.3,28.31,28.26,28.27,44529.0
2017-11-14 10:10:00,28.27,28.29,28.26,28.27,33652.0,28.27,28.29,28.26,28.27,33652.0
2017-11-14 10:15:00,28.28,28.29,28.26,28.27,45271.0,28.28,28.29,28.26,28.27,45271.0
2017-11-14 10:20:00,28.27,28.28,28.24,28.25,35915.0,28.27,28.28,28.24,28.25,35915.0
2017-11-14 10:25:00,28.25,28.25,28.23,28.24,27342.0,28.25,28.25,28.23,28.24,27342.0
2017-11-14 10:30:00,28.25,28.32,28.24,28.3,36075.0,28.25,28.32,28.24,28.3,36075.0
2017-11-14 10:35:00,28.31,28.37,28.3,28.37,45443.0,28.31,28.37,28.3,28.37,45443.0
2017-11-14 10:40:00,28.36,28.37,28.33,28.34,14533.0,28.36,28.37,28.33,28.34,14533.0
2017-11-14 10:45:00,28.34,28.4,28.33,28.38,42727.0,28.34,28.4,28.33,28.38,42727.0
2017-11-14 10:50:00,28.38,28.39,28.35,28.38,19938.0,28.38,28.39,28.35,28.38,19938.0
2017-11-14 10:55:00,28.38,28.38,28.33,28.35,53192.0,28.38,28.38,28.33,28.35,53192.0
2017-11-14 11:00:00,28.36,28.37,28.34,28.37,31213.0,28.36,28.37,28.34,28.37,31213.0
2017-11-14 11:05:00,28.37,28.37,28.35,28.36,28240.0,28.37,28.37,28.35,28.36,28240.0
2017-11-14 11:10:00,28.36,28.37,28.34,28.36,30771.0,28.36,28.37,28.34,28.36,30771.0
2017-11-14 11:15:00,28.36,28.37,28.35,28.37,12100.0,28.36,28.37,28.35,28.37,12100.0
2017-11-14 11:20:00,28.37,28.38,28.36,28.38,11063.0,28.37,28.38,28.36,28.38,11063.0
2017-11-14 11:25:00,28.37,28.38,28.37,28.38,10534.0,28.37,28.38,28.37,28.38,10534.0
2017-11-14 11:30:00,28.38,28.38,28.35,28.35,17592.0,28.38,28.38,28.35,28.35,17592.0
2017-11-14 11:35:00,28.36,28.36,28.33,28.34,21583.0,28.36,28.36,28.33,28.34,21583.0
2017-11-14 11:40:00,28.34,28.35,28.32,28.33,42914.0,28.34,28.35,28.32,28.33,42914.0
2017-11-14 11:45:00,28.33,28.34,28.31,28.31,71998.0,28.33,28.34,28.31,28.31,71998.0
2017-11-14 11:50:00,28.31,28.32,28.3,28.3,12830.0,28.31,28.32,28.3,28.3,12830.0
2017-11-14 11:55:00,28.3,28.31,28.29,28.3,49082.0,28.3,28.31,28.29,28.3,49082.0
2017-11-14 12:00:00,28.3,28.34,28.29,28.34,252775.0,28.3,28.34,28.29,28.34,252775.0
2017-11-14 12:05:00,28.34,28.34,28.31,28.33,41721.0,28.34,28.34,28.31,28.33,41721.0
2017-11-14 12:10:00,28.33,28.33,28.32,28.33,26254.0,28.33,28.33,28.32,28.33,26254.0
2017-11-14 12:15:00,28.32,28.33,28.32,28.32,55545.0,28.32,28.33,28.32,28.32,55545.0
2017-11-14 12:20:00,28.33,28.33,28.32,28.32,28123.0,28.33,28.33,28.32,28.32,28123.0
2017-11-14 12:25:00,28.32,28.37,28.32,28.37,55892.0,28.32,28.37,28.32,28.37,55892.0
2017-11-14 12:30:00,28.37,28.42,28.36,28.41,34104.0,28.37,28.42,28.36,28.41,34104.0
2017-11-14 12:35:00,28.42,28.44,28.4,28.43,44623.0,28.42,28.44,28.4,28.43,44623.0
2017-11-14 12:40:00,28.43,28.48,28.38,28.4,137194.0,28.43,28.48,28.38,28.4,137194.0
2017-11-14 12:45:00,28.4,28.44,28.35,28.37,69564.0,28.4,28.44,28.35,28.37,69564.0
2017-11-14 12:50:00,28.37,28.38,28.31,28.31,49740.0,28.37,28.38,28.31,28.31,49740.0
2017-11-14 12:55:00,28.31,28.33,28.28,28.33,29650.0,28.31,28.33,28.28,28.33,29650.0
2017-11-14 13:00:00,28.33,28.33,28.3,28.31,28236.0,28.33,28.33,28.3,28.31,28236.0
2017-11-14 13:05:00,28.32,28.33,28.3,28.31,51047.0,28.32,28.33,28.3,28.31,51047.0
2017-11-14 13:10:00,28.31,28.33,28.31,28.33,21685.0,28.31,28.33,28.31,28.33,21685.0
2017-11-14 13:15:00,28.32,28.33,28.29,28.32,115171.0,28.32,28.33,28.29,28.32,115171.0
2017-11-14 13:20:00,28.32,28.33,28.32,28.33,28879.0,28.32,28.33,28.32,28.33,28879.0
2017-11-14 13:25:00,28.33,28.36,28.32,28.36,30945.0,28.33,28.36,28.32,28.36,30945.0
2017-11-14 13:30:00,28.36,28.36,28.32,28.32,35001.0,28.36,28.36,28.32,28.32,35001.0
2017-11-14 13:35:00,28.32,28.35,28.32,28.34,38122.0,28.32,28.35,28.32,28.34,38122.0
2017-11-14 13:40:00,28.35,28.4,28.34,28.4,48455.0,28.35,28.4,28.34,28.4,48455.0
2017-11-14 13:45:00,28.39,28.43,28.33,28.36,268111.0,28.39,28.43,28.33,28.36,268111.0
2017-11-14 13:50:00,28.37,28.37,28.31,28.31,86005.0,28.37,28.37,28.31,28.31,86005.0
2017-11-14 13:55:00,28.31,28.38,28.29,28.38,81393.0,28.31,28.38,28.29,28.38,81393.0
2017-11-14 14:00:00,28.38,28.39,28.33,28.35,138802.0,28.38,28.39,28.33,28.35,138802.0
2017-11-14 14:05:00,28.35,28.37,28.32,28.34,101478.0,28.35,28.37,28.32,28.34,101478.0
2017-11-14 14:10:00,28.35,28.35,28.32,28.35,77543.0,28.35,28.35,28.32,28.35,77543.0
2017-11-14 14:15:00,28.35,28.38,28.34,28.38,39694.0,28.35,28.38,28.34,28.38,39694.0
2017-11-14 14:20:00,28.37,28.42,28.37,28.42,78269.0,28.37,28.42,28.37,28.42,78269.0
2017-11-14 14:25:00,28.42,28.46,28.36,28.4,251006.0,28.42,28.46,28.36,28.4,251006.0
2017-11-14 14:30:00,28.41,28.48,28.4,28.44,151271.0,28.41,28.48,28.4,28.44,151271.0
2017-11-14 14:35:00,28.44,28.47,28.39,28.46,64590.0,28.44,28.47,28.39,28.46,64590.0
2017-11-14 14:40:00,28.47,28.5,28.44,28.47,123931.0,28.47,28.5,28.44,28.47,123931.0
2017-11-14 14:45:00,28.47,28.48,28.37,28.38,148521.0,28.47,28.48,28.37,28.38,148521.0
2017-11-14 14:50:00,28.38,28.39,28.37,28.39,49913.0,28.38,28.39,28.37,28.39,49913.0
2017-11-14 14:55:00,28.38,28.39,28.34,28.35,189987.0,28.38,28.39,28.34,28.35,189987.0
2017-11-14 15:00:00,28.35,28.37,28.31,28.35,182840.0,28.35,28.37,28.31,28.35,182840.0
2017-11-14 15:05:00,28.36,28.39,28.31,28.35,101611.0,28.36,28.39,28.31,28.35,101611.0
2017-11-14 15:10:00,28.35,28.36,28.31,28.34,88116.0,28.35,28.36,28.31,28.34,88116.0
2017-11-14 15:15:00,28.34,28.35,28.28,28.3,90020.0,28.34,28.35,28.28,28.3,90020.0
2017-11-14 15:20:00,28.3,28.32,28.29,28.31,74856.0,28.3,28.32,28.29,28.31,74856.0
2017-11-14 15:25:00,28.31,28.34,28.27,28.3,160982.0,28.31,28.34,28.27,28.3,160982.0
2017-11-14 15:30:00,28.3,28.32,28.25,28.3,138927.0,28.3,28.32,28.25,28.3,138927.0
2017-11-14 15:35:00,28.3,28.35,28.24,28.29,176871.0,28.3,28.35,28.24,28.29,176871.0
2017-11-14 15:40:00,28.29,28.29,28.26,28.27,88715.0,28.29,28.29,28.26,28.27,88715.0
2017-11-14 15:45:00,28.27,28.28,28.25,28.28,143751.0,28.27,28.28,28.25,28.28,143751.0
2017-11-14 15:50:00,28.28,28.28,28.23,28.27,232394.0,28.28,28.28,28.23,28.27,232394.0
2017-11-14 15:55:00,28.27,28.32,28.27,28.32,232890.0,28.27,28.32,28.27,28.32,232890.0
2017-11-15 09:30:00,28.26,28.26,28.14,28.17,80323.0,28.26,28.26,28.14,28.17,80323.0
2017-11-15 09:35:00,28.17,28.17,28.04,28.06,35938.0,28.17,28.17,28.04,28.06,35938.0
2017-11-15 09:40:00,28.06,28.07,27.98,27.99,34019.0,28.06,28.07,27.98,27.99,34019.0
2017-11-15 09:45:00,27.99,28.07,27.98,28.06,51473.0,27.99,28.07,27.98,28.06,51473.0
2017-11-15 09:50:00,28.06,28.11,28.05,28.1,49160.0,28.06,28.11,28.05,28.1,49160.0
2017-11-15 09:55:00,28.11,28.13,28.09,28.12,29298.0,28.11,28.13,28.09,28.12,29298.0
2017-11-15 10:00:00,28.12,28.14,28.1,28.14,34960.0,28.12,28.14,28.1,28.14,34960.0
2017-11-15 10:05:00,28.14,28.15,28.09,28.11,45027.0,28.14,28.15,28.09,28.11,45027.0
2017-11-15 10:10:00,28.11,28.11,28.05,28.05,20987.0,28.11,28.11,28.05,28.05,20987.0
2017-11-15 10:15:00,28.05,28.06,28.03,28.05,45177.0,28.05,28.06,28.03,28.05,45177.0
2017-11-15 10:20:00,28.05,28.12,28.03,28.12,40659.0,28.05,28.12,28.03,28.12,40659.0
2017-11-15 10:25:00,28.12,28.15,28.08,28.08,23421.0,28.12,28.15,28.08,28.08,23421.0
2017-11-15 10:30:00,28.09,28.11,28.08,28.1,25910.0,28.09,28.11,28.08,28.1,25910.0
2017-11-15 10:35:00,28.09,28.1,28.07,28.09,45698.0,28.09,28.1,28.07,28.09,45698.0
2017-11-15 10:40:00,28.09,28.13,28.08,28.12,45734.0,28.09,28.13,28.08,28.12,45734.0
2017-11-15 10:45:00,28.12,28.13,28.09,28.13,19703.0,28.12,28.13,28.09,28.13,19703.0
2017-11-15 10:50:00,28.13,28.17,28.12,28.14,78460.0,28.13,28.17,28.12,28.14,78460.0
2017-11-15 10:55:00,28.14,28.18,28.13,28.16,51266.0,28.14,28.18,28.13,28.16,51266.0
2017-11-15 11:00:00,28.16,28.19,28.15,28.16,42567.0,28.16,28.19,28.15,28.16,42567.0
2017-11-15 11:05:00,28.16,28.16,28.11,28.12,26922.0,28.16,28.16,28.11,28.12,26922.0
2017-11-15 11:10:00,28.13,28.19,28.11,28.17,65069.0,28.13,28.19,28.11,28.17,65069.0
2017-11-15 11:15:00,28.17,28.19,28.14,28.16,146737.0,28.17,28.19,28.14,28.16,146737.0
2017-11-15 11:20:00,28.16,28.17,28.14,28.14,14329.0,28.16,28.17,28.14,28.14,14329.0
2017-11-15 11:25:00,28.15,28.15,28.07,28.11,59182.0,28.15,28.15,28.07,28.11,59182.0
2017-11-15 11:30:00,28.11,28.11,28.08,28.1,33535.0,28.11,28.11,28.08,28.1,33535.0
2017-11-15 11:35:00,28.1,28.11,28.09,28.11,22133.0,28.1,28.11,28.09,28.11,22133.0
2017-11-15 11:40:00,28.11,28.13,28.1,28.12,26520.0,28.11,28.13,28.1,28.12,26520.0
2017-11-15 11:45:00,28.12,28.15,28.11,28.14,12319.0,28.12,28.15,28.11,28.14,12319.0
2017-11-15 11:50:00,28.14,28.15,28.11,28.13,50945.0,28.14,28.15,28.11,28.13,50945.0
2017-11-15 11:55:00,28.14,28.15,28.12,28.14,28519.0,28.14,28.15,28.12,28.14,28519.0
2017-11-15 12:00:00,28.14,28.14,28.08,28.08,86398.0,28.14,28.14,28.08,28.08,86398.0
2017-11-15 12:05:00,28.09,28.11,28.08,28.1,48798.0,28.09,28.11,28.08,28.1,48798.0
2017-11-15 12:10:00,28.1,28.1,28.07,28.09,17369.0,28.1,28.1,28.07,28.09,17369.0
2017-11-15 12:15:00,28.09,28.11,28.08,28.11,19542.0,28.09,28.11,28.08,28.11,19542.0
2017-11-15 12:20:00,28.11,28.13,28.09,28.13,34754.0,28.11,28.13,28.09,28.13,34754.0
2017-11-15 12:25:00,28.13,28.15,28.12,28.15,40790.0,28.13,28.15,28.12,28.15,40790.0
2017-11-15 12:30:00,28.15,28.16,28.14,28.14,27270.0,28.15,28.16,28.14,28.14,27270.0
2017-11-15 12:35:00,28.16,28.16,28.12,28.15,12040.0,28.16,28.16,28.12,28.15,12040.0
2017-11-15 12:40:00,28.14,28.15,28.12,28.12,26939.0,28.14,28.15,28.12,28.12,26939.0
2017-11-15 12:45:00,28.13,28.13,28.1,28.11,18560.0,28.13,28.13,28.1,28.11,18560.0
2017-11-15 12:50:00,28.11,28.11,28.1,28.11,10827.0,28.11,28.11,28.1,28.11,10827.0
2017-11-15 12:55:00,28.11,28.11,28.1,28.11,11708.0,28.11,28.11,28.1,28.11,11708.0
2017-11-15 13:00:00,28.11,28.14,28.1,28.13,19101.0,28.11,28.14,28.1,28.13,19101.0
2017-11-15 13:05:00,28.13,28.14,28.11,28.13,27222.0,28.13,28.14,28.11,28.13,27222.0
2017-11-15 13:10:00,28.14,28.15,28.13,28.14,21190.0,28.14,28.15,28.13,28.14,21190.0
2017-11-15 13:15:00,28.14,28.15,28.13,28.13,17170.0,28.14,28.15,28.13,28.13,17170.0
2017-11-15 13:20:00,28.14,28.14,28.11,28.12,27402.0,28.14,28.14,28.11,28.12,27402.0
2017-11-15 13:25:00,28.12,28.12,28.09,28.1,27760.0,28.12,28.12,28.09,28.1,27760.0
2017-11-15 13:30:00,28.1,28.12,28.09,28.12,11954.0,28.1,28.12,28.09,28.12,11954.0
2017-11-15 13:35:00,28.12,28.12,28.09,28.1,30974.0,28.12,28.12,28.09,28.1,30974.0
2017-11-15 13:40:00,28.09,28.11,28.08,28.11,63293.0,28.09,28.11,28.08,28.11,63293.0
2017-11-15 13:45:00,28.1,28.11,28.09,28.1,30955.0,28.1,28.11,28.09,28.1,30955.0
2017-11-15 13:50:00,28.09,28.09,28.02,28.04,145291.0,28.09,28.09,28.02,28.04,145291.0
2017-11-15 13:55:00,28.04,28.04,27.98,28.02,102099.0,28.04,28.04,27.98,28.02,102099.0
2017-11-15 14:00:00,28.02,28.03,27.99,28.01,47464.0,28.02,28.03,27.99,28.01,47464.0
2017-11-15 14:05:00,28.01,28.03,28.0,28.03,16286.0,28.01,28.03,28.0,28.03,16286.0
2017-11-15 14:10:00,28.02,28.06,28.0,28.05,52979.0,28.02,28.06,28.0,28.05,52979.0
2017-11-15 14:15:00,28.05,28.06,28.04,28.05,54807.0,28.05,28.06,28.04,28.05,54807.0
2017-11-15 14:20:00,28.06,28.08,28.04,28.05,73333.0,28.06,28.08,28.04,28.05,73333.0
2017-11-15 14:25:00,28.04,28.07,28.03,28.07,18513.0,28.04,28.07,28.03,28.07,18513.0
2017-11-15 14:30:00,28.07,28.08,28.04,28.05,46610.0,28.07,28.08,28.04,28.05,46610.0
2017-11-15 14:35:00,28.05,28.07,28.04,28.07,11856.0,28.05,28.07,28.04,28.07,11856.0
2017-11-15 14:40:00,28.07,28.08,28.06,28.07,58538.0,28.07,28.08,28.06,28.07,58538.0
2017-11-15 14:45:00,28.07,28.08,28.06,28.07,37919.0,28.07,28.08,28.06,28.07,37919.0
2017-11-15 14:50:00,28.07,28.1,28.06,28.1,34838.0,28.07,28.1,28.06,28.1,34838.0
2017-11-15 14:55:00,28.1,28.12,28.09,28.11,25722.0,28.1,28.12,28.09,28.11,25722.0
2017-11-15 15:00:00,28.11,28.12,28.1,28.12,26757.0,28.11,28.12,28.1,28.12,26757.0
2017-11-15 15:05:00,28.12,28.14,28.11,28.14,36266.0,28.12,28.14,28.11,28.14,36266.0
2017-11-15 15:10:00,28.14,28.16,28.13,28.14,57824.0,28.14,28.16,28.13,28.14,57824.0
2017-11-15 15:15:00,28.14,28.14,28.13,28.14,128652.0,28.14,28.14,28.13,28.14,128652.0
2017-11-15 15:20:00,28.14,28.14,28.09,28.1,114689.0,28.14,28.14,28.09,28.1,114689.0
2017-11-15 15:25:00,28.09,28.1,28.05,28.08,65042.0,28.09,28.1,28.05,28.08,65042.0
2017-11-15 15:30:00,28.08,28.09,28.07,28.09,59071.0,28.08,28.09,28.07,28.09,59071.0
2017-11-15 15:35:00,28.09,28.1,28.08,28.1,38509.0,28.09,28.1,28.08,28.1,38509.0
2017-11-15 15:40:00,28.09,28.1,28.07,28.08,80457.0,28.09,28.1,28.07,28.08,80457.0
2017-11-15 15:45:00,28.08,28.09,28.05,28.05,169268.0,28.08,28.09,28.05,28.05,169268.0
2017-11-15 15:50:00,28.05,28.06,28.0,28.03,394565.0,28.05,28.06,28.0,28.03,394565.0
2017-11-15 15:55:00,28.03,28.04,27.99,28.01,640279.0,28.03,28.04,27.99,28.01,640279.0
2017-11-16 09:30:00,28.1,28.15,28.05,28.09,36102.0,28.1,28.15,28.05,28.09,36102.0
2017-11-16 09:35:00,28.08,28.15,28.08,28.14,51780.0,28.08,28.15,28.08,28.14,51780.0
2017-11-16 09:40:00,28.14,28.23,28.14,28.23,49138.0,28.14,28.23,28.14,28.23,49138.0
2017-11-16 09:45:00,28.23,28.28,28.23,28.26,46568.0,28.23,28.28,28.23,28.26,46568.0
2017-11-16 09:50:00,28.27,28.3,28.23,28.3,55892.0,28.27,28.3,28.23,28.3,55892.0
2017-11-16 09:55:00,28.3,28.32,28.25,28.32,156048.0,28.3,28.32,28.25,28.32,156048.0
2017-11-16 10:00:00,28.32,28.37,28.31,28.37,42602.0,28.32,28.37,28.31,28.37,42602.0
2017-11-16 10:05:00,28.38,28.4,28.35,28.38,43581.0,28.38,28.4,28.35,28.38,43581.0
2017-11-16 10:10:00,28.38,28.38,28.32,28.37,40667.0,28.38,28.38,28.32,28.37,40667.0
2017-11-16 10:15:00,28.37,28.4,28.35,28.39,27127.0,28.37,28.4,28.35,28.39,27127.0
2017-11-16 10:20:00,28.39,28.4,28.38,28.4,124371.0,28.39,28.4,28.38,28.4,124371.0
2017-11-16 10:25:00,28.4,28.4,28.34,28.35,107381.0,28.4,28.4,28.34,28.35,107381.0
2017-11-16 10:30:00,28.35,28.36,28.32,28.36,18813.0,28.35,28.36,28.32,28.36,18813.0
2017-11-16 10:35:00,28.36,28.39,28.35,28.36,19872.0,28.36,28.39,28.35,28.36,19872.0
2017-11-16 10:40:00,28.37,28.39,28.36,28.39,43994.0,28.37,28.39,28.36,28.39,43994.0
2017-11-16 10:45:00,28.39,28.39,28.38,28.39,23910.0,28.39,28.39,28.38,28.39,23910.0
2017-11-16 10:50:00,28.39,28.39,28.38,28.39,8657.0,28.39,28.39,28.38,28.39,8657.0
2017-11-16 10:55:00,28.39,28.41,28.32,28.33,428638.0,28.39,28.41,28.32,28.33,428638.0
2017-11-16 11:00:00,28.33,28.33,28.29,28.31,24463.0,28.33,28.33,28.29,28.31,24463.0
2017-11-16 11:05:00,28.31,28.31,28.28,28.3,15353.0,28.31,28.31,28.28,28.3,15353.0
2017-11-16 11:10:00,28.29,28.3,28.29,28.29,4809.0,28.29,28.3,28.29,28.29,4809.0
2017-11-16 11:15:00,28.3,28.3,28.28,28.29,35829.0,28.3,28.3,28.28,28.29,35829.0
2017-11-16 11:20:00,28.28,28.3,28.28,28.29,13591.0,28.28,28.3,28.28,28.29,13591.0
2017-11-16 11:25:00,28.29,28.29,28.25,28.28,16166.0,28.29,28.29,28.25,28.28,16166.0
2017-11-16 11:30:00,28.28,28.3,28.27,28.29,36551.0,28.28,28.3,28.27,28.29,36551.0
2017-11-16 11:35:00,28.29,28.3,28.27,28.28,28060.0,28.29,28.3,28.27,28.28,28060.0
2017-11-16 11:40:00,28.28,28.29,28.26,28.27,16899.0,28.28,28.29,28.26,28.27,16899.0
2017-11-16 11:45:00,28.27,28.3,28.27,28.28,59772.0,28.27,28.3,28.27,28.28,59772.0
2017-11-16 11:50:00,28.29,28.3,28.28,28.28,119066.0,28.29,28.3,28.28,28.28,119066.0
2017-11-16 11:55:00,28.28,28.28,28.24,28.26,17421.0,28.28,28.28,28.24,28.26,17421.0
2017-11-16 12:00:00,28.27,28.28,28.26,28.28,38548.0,28.27,28.28,28.26,28.28,38548.0
2017-11-16 12:05:00,28.28,28.31,28.27,28.3,18812.0,28.28,28.31,28.27,28.3,18812.0
2017-11-16 12:10:00,28.3,28.31,28.27,28.29,13995.0,28.3,28.31,28.27,28.29,13995.0
2017-11-16 12:15:00,28.29,28.3,28.28,28.3,16958.0,28.29,28.3,28.28,28.3,16958.0
2017-11-16 12:20:00,28.3,28.31,28.29,28.3,10197.0,28.3,28.31,28.29,28.3,10197.0
2017-11-16 12:25:00,28.3,28.32,28.29,28.31,70190.0,28.3,28.32,28.29,28.31,70190.0
2017-11-16 12:30:00,28.32,28.34,28.31,28.32,22707.0,28.32,28.34,28.31,28.32,22707.0
2017-11-16 12:35:00,28.32,28.37,28.31,28.37,87432.0,28.32,28.37,28.31,28.37,87432.0
2017-11-16 12:40:00,28.37,28.37,28.34,28.36,19649.0,28.37,28.37,28.34,28.36,19649.0
2017-11-16 12:45:00,28.37,28.37,28.33,28.34,17716.0,28.37,28.37,28.33,28.34,17716.0
2017-11-16 12:50:00,28.34,28.37,28.33,28.35,9007.0,28.34,28.37,28.33,28.35,9007.0
2017-11-16 12:55:00,28.35,28.38,28.35,28.36,11671.0,28.35,28.38,28.35,28.36,11671.0
2017-11-16 13:00:00,28.35,28.39,28.35,28.38,10020.0,28.35,28.39,28.35,28.38,10020.0
2017-11-16 13:05:00,28.38,28.38,28.37,28.38,14610.0,28.38,28.38,28.37,28.38,14610.0
2017-11-16 13:10:00,28.38,28.38,28.36,28.38,18662.0,28.38,28.38,28.36,28.38,18662.0
2017-11-16 13:15:00,28.38,28.39,28.38,28.39,4657.0,28.38,28.39,28.38,28.39,4657.0
2017-11-16 13:20:00,28.39,28.41,28.38,28.4,27525.0,28.39,28.41,28.38,28.4,27525.0
2017-11-16 13:25:00,28.4,28.41,28.38,28.4,13160.0,28.4,28.41,28.38,28.4,13160.0
2017-11-16 13:30:00,28.4,28.42,28.39,28.41,21419.0,28.4,28.42,28.39,28.41,21419.0
2017-11-16 13:35:00,28.41,28.42,28.4,28.41,10391.0,28.41,28.42,28.4,28.41,10391.0
2017-11-16 13:40:00,28.41,28.42,28.38,28.42,39240.0,28.41,28.42,28.38,28.42,39240.0
2017-11-16 13:45:00,28.42,28.46,28.41,28.45,33017.0,28.42,28.46,28.41,28.45,33017.0
2017-11-16 13:50:00,28.45,28.49,28.44,28.47,105395.0,28.45,28.49,28.44,28.47,105395.0
2017-11-16 13:55:00,28.48,28.49,28.46,28.46,110844.0,28.48,28.49,28.46,28.46,110844.0
2017-11-16 14:00:00,28.46,28.49,28.44,28.48,117879.0,28.46,28.49,28.44,28.48,117879.0
2017-11-16 14:05:00,28.48,28.48,28.41,28.43,27470.0,28.48,28.48,28.41,28.43,27470.0
2017-11-16 14:10:00,28.43,28.43,28.42,28.43,3900.0,28.43,28.43,28.42,28.43,3900.0
2017-11-16 14:15:00,28.43,28.44,28.41,28.42,15388.0,28.43,28.44,28.41,28.42,15388.0
2017-11-16 14:20:00,28.42,28.42,28.4,28.41,10784.0,28.42,28.42,28.4,28.41,10784.0
2017-11-16 14:25:00,28.41,28.41,28.4,28.41,5440.0,28.41,28.41,28.4,28.41,5440.0
2017-11-16 14:30:00,28.41,28.41,28.38,28.39,29735.0,28.41,28.41,28.38,28.39,29735.0
2017-11-16 14:35:00,28.39,28.41,28.38,28.39,27983.0,28.39,28.41,28.38,28.39,27983.0
2017-11-16 14:40:00,28.39,28.39,28.37,28.38,49831.0,28.39,28.39,28.37,28.38,49831.0
2017-11-16 14:45:00,28.38,28.38,28.37,28.38,12413.0,28.38,28.38,28.37,28.38,12413.0
2017-11-16 14:50:00,28.37,28.38,28.34,28.34,18269.0,28.37,28.38,28.34,28.34,18269.0
2017-11-16 14:55:00,28.34,28.35,28.32,28.34,20561.0,28.34,28.35,28.32,28.34,20561.0
2017-11-16 15:00:00,28.34,28.35,28.34,28.35,4845.0,28.34,28.35,28.34,28.35,4845.0
2017-11-16 15:05:00,28.35,28.36,28.34,28.36,22544.0,28.35,28.36,28.34,28.36,22544.0
2017-11-16 15:10:00,28.36,28.39,28.35,28.39,36988.0,28.36,28.39,28.35,28.39,36988.0
2017-11-16 15:15:00,28.39,28.39,28.34,28.35,37313.0,28.39,28.39,28.34,28.35,37313.0
2017-11-16 15:20:00,28.35,28.36,28.34,28.36,14283.0,28.35,28.36,28.34,28.36,14283.0
2017-11-16 15:25:00,28.36,28.38,28.35,28.37,25988.0,28.36,28.38,28.35,28.37,25988.0
2017-11-16 15:30:00,28.37,28.37,28.35,28.36,19317.0,28.37,28.37,28.35,28.36,19317.0
2017-11-16 15:35:00,28.36,28.36,28.34,28.35,24342.0,28.36,28.36,28.34,28.35,24342.0
2017-11-16 15:40:00,28.35,28.35,28.32,28.32,44774.0,28.35,28.35,28.32,28.32,44774.0
2017-11-16 15:45:00,28.32,28.33,28.28,28.28,67750.0,28.32,28.33,28.28,28.28,67750.0
2017-11-16 15:50:00,28.28,28.3,28.28,28.3,54321.0,28.28,28.3,28.28,28.3,54321.0
2017-11-16 15:55:00,28.3,28.3,28.28,28.29,161490.0,28.3,28.3,28.28,28.29,161490.0
2017-11-17 09:30:00,28.2,28.34,28.15,28.32,253738.0,28.2,28.34,28.15,28.32,253738.0
2017-11-17 09:35:00,28.32,28.32,28.27,28.29,49775.0,28.32,28.32,28.27,28.29,49775.0
2017-11-17 09:40:00,28.28,28.3,28.24,28.26,36619.0,28.28,28.3,28.24,28.26,36619.0
2017-11-17 09:45:00,28.26,28.26,28.19,28.23,61166.0,28.26,28.26,28.19,28.23,61166.0
2017-11-17 09:50:00,28.23,28.24,28.21,28.21,62230.0,28.23,28.24,28.21,28.21,62230.0
2017-11-17 09:55:00,28.22,28.23,28.19,28.21,39012.0,28.22,28.23,28.19,28.21,39012.0
2017-11-17 10:00:00,28.2,28.21,28.19,28.19,34624.0,28.2,28.21,28.19,28.19,34624.0
2017-11-17 10:05:00,28.2,28.23,28.19,28.23,72660.0,28.2,28.23,28.19,28.23,72660.0
2017-11-17 10:10:00,28.22,28.24,28.22,28.22,58795.0,28.22,28.24,28.22,28.22,58795.0
2017-11-17 10:15:00,28.23,28.23,28.18,28.21,29988.0,28.23,28.23,28.18,28.21,29988.0
2017-11-17 10:20:00,28.21,28.21,28.19,28.2,18561.0,28.21,28.21,28.19,28.2,18561.0
2017-11-17 10:25:00,28.21,28.21,28.18,28.2,14746.0,28.21,28.21,28.18,28.2,14746.0
2017-11-17 10:30:00,28.2,28.22,28.16,28.22,100486.0,28.2,28.22,28.16,28.22,100486.0
2017-11-17 10:35:00,28.22,28.24,28.22,28.23,62574.0,28.22,28.24,28.22,28.23,62574.0
2017-11-17 10:40:00,28.22,28.23,28.21,28.21,47259.0,28.22,28.23,28.21,28.21,47259.0
2017-11-17 10:45:00,28.21,28.22,28.2,28.2,28079.0,28.21,28.22,28.2,28.2,28079.0
2017-11-17 10:50:00,28.21,28.23,28.2,28.21,39089.0,28.21,28.23,28.2,28.21,39089.0
2017-11-17 10:55:00,28.21,28.22,28.2,28.21,56801.0,28.21,28.22,28.2,28.21,56801.0
2017-11-17 11:00:00,28.21,28.23,28.2,28.21,53518.0,28.21,28.23,28.2,28.21,53518.0
2017-11-17 11:05:00,28.22,28.22,28.17,28.17,89991.0,28.22,28.22,28.17,28.17,89991.0
2017-11-17 11:10:00,28.18,28.21,28.14,28.2,57461.0,28.18,28.21,28.14,28.2,57461.0
2017-11-17 11:15:00,28.2,28.21,28.18,28.19,68380.0,28.2,28.21,28.18,28.19,68380.0
2017-11-17 11:20:00,28.19,28.19,28.17,28.19,55834.0,28.19,28.19,28.17,28.19,55834.0
2017-11-17 11:25:00,28.19,28.23,28.18,28.23,23730.0,28.19,28.23,28.18,28.23,23730.0
2017-11-17 11:30:00,28.23,28.24,28.22,28.23,38794.0,28.23,28.24,28.22,28.23,38794.0
2017-11-17 11:35:00,28.23,28.23,28.21,28.23,21825.0,28.23,28.23,28.21,28.23,21825.0
2017-11-17 11:40:00,28.23,28.28,28.22,28.23,256154.0,28.23,28.28,28.22,28.23,256154.0
2017-11-17 11:45:00,28.24,28.24,28.23,28.24,33007.0,28.24,28.24,28.23,28.24,33007.0
2017-11-17 11:50:00,28.24,28.24,28.23,28.24,17360.0,28.24,28.24,28.23,28.24,17360.0
2017-11-17 11:55:00,28.24,28.24,28.23,28.24,18290.0,28.24,28.24,28.23,28.24,18290.0
2017-11-17 12:00:00,28.24,28.24,28.18,28.21,100810.0,28.24,28.24,28.18,28.21,100810.0
2017-11-17 12:05:00,28.21,28.24,28.2,28.24,30780.0,28.21,28.24,28.2,28.24,30780.0
2017-11-17 12:10:00,28.24,28.24,28.22,28.23,20455.0,28.24,28.24,28.22,28.23,20455.0
2017-11-17 12:15:00,28.23,28.24,28.22,28.23,60804.0,28.23,28.24,28.22,28.23,60804.0
2017-11-17 12:20:00,28.23,28.24,28.22,28.23,50909.0,28.23,28.24,28.22,28.23,50909.0
2017-11-17 12:25:00,28.23,28.24,28.22,28.24,23455.0,28.23,28.24,28.22,28.24,23455.0
2017-11-17 12:30:00,28.24,28.24,28.2,28.23,66149.0,28.24,28.24,28.2,28.23,66149.0
2017-11-17 12:35:00,28.23,28.26,28.22,28.24,405269.0,28.23,28.26,28.22,28.24,405269.0
2017-11-17 12:40:00,28.24,28.27,28.22,28.23,61937.0,28.24,28.27,28.22,28.23,61937.0
2017-11-17 12:45:00,28.24,28.25,28.22,28.25,48137.0,28.24,28.25,28.22,28.25,48137.0
2017-11-17 12:50:00,28.25,28.27,28.25,28.25,32345.0,28.25,28.27,28.25,28.25,32345.0
2017-11-17 12:55:00,28.26,28.26,28.25,28.26,20966.0,28.26,28.26,28.25,28.26,20966.0
2017-11-17 13:00:00,28.26,28.27,28.25,28.26,22801.0,28.26,28.27,28.25,28.26,22801.0
2017-11-17 13:05:00,28.27,28.29,28.26,28.29,22063.0,28.27,28.29,28.26,28.29,22063.0
2017-11-17 13:10:00,28.29,28.29,28.25,28.25,58017.0,28.29,28.29,28.25,28.25,58017.0
2017-11-17 13:15:00,28.26,28.28,28.26,28.28,36538.0,28.26,28.28,28.26,28.28,36538.0
2017-11-17 13:20:00,28.28,28.28,28.27,28.28,36052.0,28.28,28.28,28.27,28.28,36052.0
2017-11-17 13:25:00,28.28,28.28,28.25,28.27,36062.0,28.28,28.28,28.25,28.27,36062.0
2017-11-17 13:30:00,28.28,28.28,28.25,28.28,39898.0,28.28,28.28,28.25,28.28,39898.0
2017-11-17 13:35:00,28.28,28.28,28.26,28.27,10836.0,28.28,28.28,28.26,28.27,10836.0
2017-11-17 13:40:00,28.27,28.28,28.26,28.28,12575.0,28.27,28.28,28.26,28.28,12575.0
2017-11-17 13:45:00,28.28,28.28,28.27,28.28,8885.0,28.28,28.28,28.27,28.28,8885.0
2017-11-17 13:50:00,28.28,28.3,28.27,28.3,19791.0,28.28,28.3,28.27,28.3,19791.0
2017-11-17 13:55:00,28.3,28.3,28.29,28.3,18169.0,28.3,28.3,28.29,28.3,18169.0
2017-11-17 14:00:00,28.3,28.3,28.29,28.29,8031.0,28.3,28.3,28.29,28.29,8031.0
2017-11-17 14:05:00,28.3,28.33,28.29,28.33,26893.0,28.3,28.33,28.29,28.33,26893.0
2017-11-17 14:10:00,28.33,28.36,28.32,28.34,40141.0,28.33,28.36,28.32,28.34,40141.0
2017-11-17 14:15:00,28.33,28.33,28.29,28.29,37129.0,28.33,28.33,28.29,28.29,37129.0
2017-11-17 14:20:00,28.3,28.3,28.28,28.28,16070.0,28.3,28.3,28.28,28.28,16070.0
2017-11-17 14:25:00,28.29,28.3,28.28,28.3,20123.0,28.29,28.3,28.28,28.3,20123.0
2017-11-17 14:30:00,28.3,28.3,28.29,28.3,11205.0,28.3,28.3,28.29,28.3,11205.0
2017-11-17 14:35:00,28.3,28.31,28.28,28.3,41251.0,28.3,28.31,28.28,28.3,41251.0
2017-11-17 14:40:00,28.3,28.33,28.3,28.33,38758.0,28.3,28.33,28.3,28.33,38758.0
2017-11-17 14:45:00,28.33,28.34,28.31,28.34,48333.0,28.33,28.34,28.31,28.34,48333.0
2017-11-17 14:50:00,28.34,28.37,28.33,28.36,48812.0,28.34,28.37,28.33,28.36,48812.0
2017-11-17 14:55:00,28.36,28.37,28.35,28.35,20270.0,28.36,28.37,28.35,28.35,20270.0
2017-11-17 15:00:00,28.36,28.36,28.26,28.29,116316.0,28.36,28.36,28.26,28.29,116316.0
2017-11-17 15:05:00,28.29,28.31,28.28,28.3,60247.0,28.29,28.31,28.28,28.3,60247.0
2017-11-17 15:10:00,28.31,28.31,28.3,28.31,20500.0,28.31,28.31,28.3,28.31,20500.0
2017-11-17 15:15:00,28.3,28.31,28.26,28.28,72799.0,28.3,28.31,28.26,28.28,72799.0
2017-11-17 15:20:00,28.29,28.3,28.27,28.28,40714.0,28.29,28.3,28.27,28.28,40714.0
2017-11-17 15:25:00,28.28,28.29,28.27,28.28,47942.0,28.28,28.29,28.27,28.28,47942.0
2017-11-17 15:30:00,28.28,28.28,28.26,28.26,44218.0,28.28,28.28,28.26,28.26,44218.0
2017-11-17 15:35:00,28.26,28.28,28.25,28.27,85962.0,28.26,28.28,28.25,28.27,85962.0
2017-11-17 15:40:00,28.27,28.27,28.24,28.25,69613.0,28.27,28.27,28.24,28.25,69613.0
2017-11-17 15:45:00,28.24,28.27,28.23,28.27,190523.0,28.24,28.27,28.23,28.27,190523.0
2017-11-17 15:50:00,28.27,28.28,28.25,28.25,119990.0,28.27,28.28,28.25,28.25,119990.0
2017-11-17 15:55:00,28.26,28.27,28.25,28.25,298469.0,28.26,28.27,28.25,28.25,298469.0
2017-11-20 09:30:00,28.28,28.34,28.23,28.3,45379.0,28.28,28.34,28.23,28.3,45379.0
2017-11-20 09:35:00,28.32,28.34,28.27,28.29,234092.0,28.32,28.34,28.27,28.29,234092.0
2017-11-20 09:40:00,28.29,28.3,28.19,28.22,284551.0,28.29,28.3,28.19,28.22,284551.0
2017-11-20 09:45:00,28.21,28.32,28.21,28.31,19200.0,28.21,28.32,28.21,28.31,19200.0
2017-11-20 09:50:00,28.32,28.35,28.29,28.3,19598.0,28.32,28.35,28.29,28.3,19598.0
2017-11-20 09:55:00,28.3,28.35,28.29,28.34,23540.0,28.3,28.35,28.29,28.34,23540.0
2017-11-20 10:00:00,28.34,28.35,28.29,28.31,30582.0,28.34,28.35,28.29,28.31,30582.0
2017-11-20 10:05:00,28.31,28.32,28.29,28.29,13399.0,28.31,28.32,28.29,28.29,13399.0
2017-11-20 10:10:00,28.29,28.29,28.24,28.25,11157.0,28.29,28.29,28.24,28.25,11157.0
2017-11-20 10:15:00,28.25,28.29,28.24,28.27,14484.0,28.25,28.29,28.24,28.27,14484.0
2017-11-20 10:20:00,28.27,28.28,28.25,28.27,25322.0,28.27,28.28,28.25,28.27,25322.0
2017-11-20 10:25:00,28.27,28.28,28.24,28.26,41049.0,28.27,28.28,28.24,28.26,41049.0
2017-11-20 10:30:00,28.26,28.3,28.25,28.3,9370.0,28.26,28.3,28.25,28.3,9370.0
2017-11-20 10:35:00,28.3,28.32,28.29,28.31,8362.0,28.3,28.32,28.29,28.31,8362.0
2017-11-20 10:40:00,28.3,28.31,28.29,28.3,16874.0,28.3,28.31,28.29,28.3,16874.0
2017-11-20 10:45:00,28.3,28.31,28.28,28.29,10825.0,28.3,28.31,28.28,28.29,10825.0
2017-11-20 10:50:00,28.29,28.29,28.24,28.25,23301.0,28.29,28.29,28.24,28.25,23301.0
2017-11-20 10:55:00,28.25,28.26,28.23,28.24,19470.0,28.25,28.26,28.23,28.24,19470.0
2017-11-20 11:00:00,28.24,28.25,28.21,28.25,20857.0,28.24,28.25,28.21,28.25,20857.0
2017-11-20 11:05:00,28.24,28.26,28.23,28.24,18812.0,28.24,28.26,28.23,28.24,18812.0
2017-11-20 11:10:00,28.25,28.26,28.23,28.25,27889.0,28.25,28.26,28.23,28.25,27889.0
2017-11-20 11:15:00,28.25,28.26,28.23,28.24,42946.0,28.25,28.26,28.23,28.24,42946.0
2017-11-20 11:20:00,28.24,28.25,28.23,28.25,9936.0,28.24,28.25,28.23,28.25,9936.0
2017-11-20 11:25:00,28.25,28.27,28.23,28.24,25817.0,28.25,28.27,28.23,28.24,25817.0
2017-11-20 11:30:00,28.25,28.26,28.23,28.26,16668.0,28.25,28.26,28.23,28.26,16668.0
2017-11-20 11:35:00,28.26,28.26,28.23,28.24,24522.0,28.26,28.26,28.23,28.24,24522.0
2017-11-20 11:40:00,28.24,28.26,28.23,28.24,17156.0,28.24,28.26,28.23,28.24,17156.0
2017-11-20 11:45:00,28.23,28.25,28.23,28.24,35108.0,28.23,28.25,28.23,28.24,35108.0
2017-11-20 11:50:00,28.24,28.25,28.23,28.24,21324.0,28.24,28.25,28.23,28.24,21324.0
2017-11-20 11:55:00,28.25,28.25,28.22,28.23,14876.0,28.25,28.25,28.22,28.23,14876.0
2017-11-20 12:00:00,28.22,28.22,28.17,28.19,24010.0,28.22,28.22,28.17,28.19,24010.0
2017-11-20 12:05:00,28.18,28.2,28.18,28.19,13900.0,28.18,28.2,28.18,28.19,13900.0
2017-11-20 12:10:00,28.2,28.2,28.18,28.19,9019.0,28.2,28.2,28.18,28.19,9019.0
2017-11-20 12:15:00,28.19,28.2,28.18,28.2,24182.0,28.19,28.2,28.18,28.2,24182.0
2017-11-20 12:20:00,28.19,28.21,28.19,28.21,20996.0,28.19,28.21,28.19,28.21,20996.0
2017-11-20 12:25:00,28.21,28.22,28.2,28.2,17042.0,28.21,28.22,28.2,28.2,17042.0
2017-11-20 12:30:00,28.2,28.23,28.2,28.22,20677.0,28.2,28.23,28.2,28.22,20677.0
2017-11-20 12:35:00,28.22,28.24,28.21,28.21,9542.0,28.22,28.24,28.21,28.21,9542.0
2017-11-20 12:40:00,28.21,28.24,28.2,28.21,18449.0,28.21,28.24,28.2,28.21,18449.0
2017-11-20 12:45:00,28.21,28.22,28.21,28.21,3253.0,28.21,28.22,28.21,28.21,3253.0
2017-11-20 12:50:00,28.21,28.21,28.19,28.21,38771.0,28.21,28.21,28.19,28.21,38771.0
2017-11-20 12:55:00,28.21,28.22,28.2,28.21,12385.0,28.21,28.22,28.2,28.21,12385.0
2017-11-20 13:00:00,28.21,28.23,28.21,28.22,12058.0,28.21,28.23,28.21,28.22,12058.0
2017-11-20 13:05:00,28.22,28.22,28.2,28.21,4931.0,28.22,28.22,28.2,28.21,4931.0
2017-11-20 13:10:00,28.21,28.22,28.21,28.22,5947.0,28.21,28.22,28.21,28.22,5947.0
2017-11-20 13:15:00,28.21,28.23,28.21,28.23,57100.0,28.21,28.23,28.21,28.23,57100.0
2017-11-20 13:20:00,28.23,28.24,28.22,28.23,13857.0,28.23,28.24,28.22,28.23,13857.0
2017-11-20 13:25:00,28.23,28.24,28.22,28.23,7268.0,28.23,28.24,28.22,28.23,7268.0
2017-11-20 13:30:00,28.23,28.24,28.23,28.24,5075.0,28.23,28.24,28.23,28.24,5075.0
2017-11-20 13:35:00,28.23,28.24,28.22,28.22,3709.0,28.23,28.24,28.22,28.22,3709.0
2017-11-20 13:40:00,28.23,28.25,28.22,28.25,10631.0,28.23,28.25,28.22,28.25,10631.0
2017-11-20 13:45:00,28.24,28.25,28.23,28.24,3616.0,28.24,28.25,28.23,28.24,3616.0
2017-11-20 13:50:00,28.24,28.25,28.23,28.24,11563.0,28.24,28.25,28.23,28.24,11563.0
2017-11-20 13:55:00,28.24,28.26,28.23,28.26,20385.0,28.24,28.26,28.23,28.26,20385.0
2017-11-20 14:00:00,28.25,28.29,28.25,28.28,19172.0,28.25,28.29,28.25,28.28,19172.0
2017-11-20 14:05:00,28.28,28.29,28.27,28.29,8609.0,28.28,28.29,28.27,28.29,8609.0
2017-11-20 14:10:00,28.28,28.28,28.26,28.27,8826.0,28.28,28.28,28.26,28.27,8826.0
2017-11-20 14:15:00,28.27,28.27,28.24,28.26,10465.0,28.27,28.27,28.24,28.26,10465.0
2017-11-20 14:20:00,28.26,28.27,28.25,28.27,12033.0,28.26,28.27,28.25,28.27,12033.0
2017-11-20 14:25:00,28.26,28.27,28.25,28.27,6136.0,28.26,28.27,28.25,28.27,6136.0
2017-11-20 14:30:00,28.27,28.27,28.25,28.25,11846.0,28.27,28.27,28.25,28.25,11846.0
2017-11-20 14:35:00,28.26,28.29,28.25,28.29,35264.0,28.26,28.29,28.25,28.29,35264.0
2017-11-20 14:40:00,28.29,28.29,28.27,28.28,7078.0,28.29,28.29,28.27,28.28,7078.0
2017-11-20 14:45:00,28.28,28.28,28.27,28.28,4785.0,28.28,28.28,28.27,28.28,4785.0
2017-11-20 14:50:00,28.28,28.29,28.26,28.27,13158.0,28.28,28.29,28.26,28.27,13158.0
2017-11-20 14:55:00,28.27,28.27,28.24,28.27,34893.0,28.27,28.27,28.24,28.27,34893.0
2017-11-20 15:00:00,28.27,28.28,28.26,28.27,10523.0,28.27,28.28,28.26,28.27,10523.0
2017-11-20 15:05:00,28.27,28.29,28.24,28.28,58623.0,28.27,28.29,28.24,28.28,58623.0
2017-11-20 15:10:00,28.28,28.3,28.27,28.3,17226.0,28.28,28.3,28.27,28.3,17226.0
2017-11-20 15:15:00,28.3,28.3,28.28,28.3,31263.0,28.3,28.3,28.28,28.3,31263.0
2017-11-20 15:20:00,28.3,28.31,28.29,28.3,16177.0,28.3,28.31,28.29,28.3,16177.0
2017-11-20 15:25:00,28.31,28.31,28.29,28.3,47586.0,28.31,28.31,28.29,28.3,47586.0
2017-11-20 15:30:00,28.3,28.31,28.29,28.31,60988.0,28.3,28.31,28.29,28.31,60988.0
2017-11-20 15:35:00,28.31,28.31,28.29,28.3,32974.0,28.31,28.31,28.29,28.3,32974.0
2017-11-20 15:40:00,28.31,28.31,28.3,28.31,16322.0,28.31,28.31,28.3,28.31,16322.0
2017-11-20 15:45:00,28.3,28.31,28.3,28.31,29552.0,28.3,28.31,28.3,28.31,29552.0
2017-11-20 15:50:00,28.3,28.32,28.3,28.32,76080.0,28.3,28.32,28.3,28.32,76080.0
2017-11-20 15:55:00,28.32,28.37,28.31,28.35,324402.0,28.32,28.37,28.31,28.35,324402.0
2017-11-21 09:30:00,28.46,28.57,28.4,28.48,112105.0,28.46,28.57,28.4,28.48,112105.0
2017-11-21 09:35:00,28.48,28.56,28.43,28.54,196295.0,28.48,28.56,28.43,28.54,196295.0
2017-11-21 09:40:00,28.55,28.64,28.5,28.55,295874.0,28.55,28.64,28.5,28.55,295874.0
2017-11-21 09:45:00,28.55,28.56,28.5,28.55,57857.0,28.55,28.56,28.5,28.55,57857.0
2017-11-21 09:50:00,28.56,28.59,28.56,28.57,30607.0,28.56,28.59,28.56,28.57,30607.0
2017-11-21 09:55:00,28.57,28.6,28.56,28.58,49342.0,28.57,28.6,28.56,28.58,49342.0
2017-11-21 10:00:00,28.57,28.61,28.55,28.6,92633.0,28.57,28.61,28.55,28.6,92633.0
2017-11-21 10:05:00,28.61,28.69,28.6,28.69,126428.0,28.61,28.69,28.6,28.69,126428.0
2017-11-21 10:10:00,28.69,28.76,28.68,28.72,155766.0,28.69,28.76,28.68,28.72,155766.0
2017-11-21 10:15:00,28.72,28.78,28.68,28.73,151673.0,28.72,28.78,28.68,28.73,151673.0
2017-11-21 10:20:00,28.73,28.73,28.67,28.7,61001.0,28.73,28.73,28.67,28.7,61001.0
2017-11-21 10:25:00,28.7,28.72,28.66,28.67,53998.0,28.7,28.72,28.66,28.67,53998.0
2017-11-21 10:30:00,28.67,28.68,28.63,28.64,24686.0,28.67,28.68,28.63,28.64,24686.0
2017-11-21 10:35:00,28.64,28.73,28.64,28.72,59525.0,28.64,28.73,28.64,28.72,59525.0
2017-11-21 10:40:00,28.71,28.72,28.68,28.69,27406.0,28.71,28.72,28.68,28.69,27406.0
2017-11-21 10:45:00,28.69,28.7,28.68,28.7,21382.0,28.69,28.7,28.68,28.7,21382.0
2017-11-21 10:50:00,28.7,28.71,28.69,28.7,83719.0,28.7,28.71,28.69,28.7,83719.0
2017-11-21 10:55:00,28.7,28.76,28.69,28.76,27467.0,28.7,28.76,28.69,28.76,27467.0
2017-11-21 11:00:00,28.76,28.78,28.74,28.75,41710.0,28.76,28.78,28.74,28.75,41710.0
2017-11-21 11:05:00,28.73,28.74,28.67,28.67,16782.0,28.73,28.74,28.67,28.67,16782.0
2017-11-21 11:10:00,28.67,28.73,28.67,28.69,41623.0,28.67,28.73,28.67,28.69,41623.0
2017-11-21 11:15:00,28.69,28.69,28.66,28.67,9804.0,28.69,28.69,28.66,28.67,9804.0
2017-11-21 11:20:00,28.67,28.67,28.63,28.64,36662.0,28.67,28.67,28.63,28.64,36662.0
2017-11-21 11:25:00,28.64,28.72,28.64,28.69,58766.0,28.64,28.72,28.64,28.69,58766.0
2017-11-21 11:30:00,28.7,28.72,28.69,28.71,63083.0,28.7,28.72,28.69,28.71,63083.0
2017-11-21 11:35:00,28.72,28.76,28.72,28.76,20685.0,28.72,28.76,28.72,28.76,20685.0
2017-11-21 11:40:00,28.76,28.77,28.72,28.74,34858.0,28.76,28.77,28.72,28.74,34858.0
2017-11-21 11:45:00,28.74,28.76,28.73,28.76,33046.0,28.74,28.76,28.73,28.76,33046.0
2017-11-21 11:50:00,28.76,28.78,28.75,28.76,31522.0,28.76,28.78,28.75,28.76,31522.0
2017-11-21 11:55:00,28.76,28.78,28.75,28.78,16304.0,28.76,28.78,28.75,28.78,16304.0
2017-11-21 12:00:00,28.78,28.78,28.77,28.78,16047.0,28.78,28.78,28.77,28.78,16047.0
2017-11-21 12:05:00,28.78,28.78,28.74,28.74,30648.0,28.78,28.78,28.74,28.74,30648.0
2017-11-21 12:10:00,28.75,28.76,28.73,28.76,41691.0,28.75,28.76,28.73,28.76,41691.0
2017-11-21 12:15:00,28.76,28.86,28.76,28.81,99132.0,28.76,28.86,28.76,28.81,99132.0
2017-11-21 12:20:00,28.8,28.83,28.8,28.82,19890.0,28.8,28.83,28.8,28.82,19890.0
2017-11-21 12:25:00,28.82,28.84,28.78,28.79,56199.0,28.82,28.84,28.78,28.79,56199.0
2017-11-21 12:30:00,28.79,28.79,28.75,28.75,23457.0,28.79,28.79,28.75,28.75,23457.0
2017-11-21 12:35:00,28.76,28.76,28.73,28.73,52784.0,28.76,28.76,28.73,28.73,52784.0
2017-11-21 12:40:00,28.73,28.75,28.73,28.75,20936.0,28.73,28.75,28.73,28.75,20936.0
2017-11-21 12:45:00,28.75,28.8,28.74,28.78,119981.0,28.75,28.8,28.74,28.78,119981.0
2017-11-21 12:50:00,28.78,28.8,28.77,28.78,31548.0,28.78,28.8,28.77,28.78,31548.0
2017-11-21 12:55:00,28.77,28.78,28.75,28.77,25481.0,28.77,28.78,28.75,28.77,25481.0
2017-11-21 13:00:00,28.78,28.8,28.77,28.8,37534.0,28.78,28.8,28.77,28.8,37534.0
2017-11-21 13:05:00,28.8,28.82,28.78,28.78,41179.0,28.8,28.82,28.78,28.78,41179.0
2017-11-21 13:10:00,28.78,28.8,28.77,28.79,75329.0,28.78,28.8,28.77,28.79,75329.0
2017-11-21 13:15:00,28.79,28.79,28.75,28.77,21529.0,28.79,28.79,28.75,28.77,21529.0
2017-11-21 13:20:00,28.78,28.78,28.75,28.77,35778.0,28.78,28.78,28.75,28.77,35778.0
2017-11-21 13:25:00,28.77,28.81,28.76,28.8,34723.0,28.77,28.81,28.76,28.8,34723.0
2017-11-21 13:30:00,28.81,28.82,28.78,28.78,28647.0,28.81,28.82,28.78,28.78,28647.0
2017-11-21 13:35:00,28.78,28.81,28.78,28.8,35637.0,28.78,28.81,28.78,28.8,35637.0
2017-11-21 13:40:00,28.8,28.82,28.79,28.8,26876.0,28.8,28.82,28.79,28.8,26876.0
2017-11-21 13:45:00,28.8,28.87,28.8,28.87,47583.0,28.8,28.87,28.8,28.87,47583.0
2017-11-21 13:50:00,28.86,28.87,28.84,28.87,60139.0,28.86,28.87,28.84,28.87,60139.0
2017-11-21 13:55:00,28.86,28.86,28.82,28.83,18856.0,28.86,28.86,28.82,28.83,18856.0
2017-11-21 14:00:00,28.82,28.83,28.81,28.83,13708.0,28.82,28.83,28.81,28.83,13708.0
2017-11-21 14:05:00,28.83,28.84,28.78,28.81,80575.0,28.83,28.84,28.78,28.81,80575.0
2017-11-21 14:10:00,28.81,28.83,28.8,28.81,46658.0,28.81,28.83,28.8,28.81,46658.0
2017-11-21 14:15:00,28.8,28.81,28.79,28.81,17569.0,28.8,28.81,28.79,28.81,17569.0
2017-11-21 14:20:00,28.8,28.81,28.78,28.79,25792.0,28.8,28.81,28.78,28.79,25792.0
2017-11-21 14:25:00,28.78,28.79,28.76,28.77,22228.0,28.78,28.79,28.76,28.77,22228.0
2017-11-21 14:30:00,28.77,28.77,28.74,28.76,37953.0,28.77,28.77,28.74,28.76,37953.0
2017-11-21 14:35:00,28.76,28.77,28.74,28.75,45250.0,28.76,28.77,28.74,28.75,45250.0
2017-11-21 14:40:00,28.75,28.75,28.74,28.75,16958.0,28.75,28.75,28.74,28.75,16958.0
2017-11-21 14:45:00,28.75,28.78,28.74,28.77,50821.0,28.75,28.78,28.74,28.77,50821.0
2017-11-21 14:50:00,28.77,28.81,28.76,28.8,63554.0,28.77,28.81,28.76,28.8,63554.0
2017-11-21 14:55:00,28.79,28.83,28.78,28.83,22394.0,28.79,28.83,28.78,28.83,22394.0
2017-11-21 15:00:00,28.83,28.86,28.82,28.85,93440.0,28.83,28.86,28.82,28.85,93440.0
2017-11-21 15:05:00,28.85,28.88,28.83,28.83,252500.0,28.85,28.88,28.83,28.83,252500.0
2017-11-21 15:10:00,28.83,28.84,28.8,28.8,112211.0,28.83,28.84,28.8,28.8,112211.0
2017-11-21 15:15:00,28.8,28.81,28.8,28.8,74348.0,28.8,28.81,28.8,28.8,74348.0
2017-11-21 15:20:00,28.8,28.83,28.8,28.82,102059.0,28.8,28.83,28.8,28.82,102059.0
2017-11-21 15:25:00,28.83,28.84,28.78,28.79,108101.0,28.83,28.84,28.78,28.79,108101.0
2017-11-21 15:30:00,28.78,28.79,28.76,28.77,38762.0,28.78,28.79,28.76,28.77,38762.0
2017-11-21 15:35:00,28.78,28.79,28.76,28.78,123703.0,28.78,28.79,28.76,28.78,123703.0
2017-11-21 15:40:00,28.78,28.79,28.77,28.78,88317.0,28.78,28.79,28.77,28.78,88317.0
2017-11-21 15:45:00,28.78,28.81,28.77,28.8,107963.0,28.78,28.81,28.77,28.8,107963.0
2017-11-21 15:50:00,28.8,28.81,28.79,28.8,73143.0,28.8,28.81,28.79,28.8,73143.0
2017-11-21 15:55:00,28.81,28.82,28.79,28.8,357048.0,28.81,28.82,28.79,28.8,357048.0
2017-11-22 09:30:00,28.77,28.81,28.64,28.65,31152.0,28.77,28.81,28.64,28.65,31152.0
2017-11-22 09:35:00,28.64,28.7,28.62,28.64,38831.0,28.64,28.7,28.62,28.64,38831.0
2017-11-22 09:40:00,28.64,28.65,28.61,28.61,35241.0,28.64,28.65,28.61,28.61,35241.0
2017-11-22 09:45:00,28.61,28.66,28.6,28.65,18833.0,28.61,28.66,28.6,28.65,18833.0
2017-11-22 09:50:00,28.65,28.72,28.65,28.66,38851.0,28.65,28.72,28.65,28.66,38851.0
2017-11-22 09:55:00,28.65,28.67,28.64,28.66,20469.0,28.65,28.67,28.64,28.66,20469.0
2017-11-22 10:00:00,28.66,28.71,28.65,28.71,21576.0,28.66,28.71,28.65,28.71,21576.0
2017-11-22 10:05:00,28.71,28.74,28.69,28.74,22643.0,28.71,28.74,28.69,28.74,22643.0
2017-11-22 10:10:00,28.74,28.77,28.74,28.75,36790.0,28.74,28.77,28.74,28.75,36790.0
2017-11-22 10:15:00,28.75,28.77,28.73,28.75,47789.0,28.75,28.77,28.73,28.75,47789.0
2017-11-22 10:20:00,28.74,28.76,28.74,28.75,19239.0,28.74,28.76,28.74,28.75,19239.0
2017-11-22 10:25:00,28.75,28.76,28.73,28.73,23881.0,28.75,28.76,28.73,28.73,23881.0
2017-11-22 10:30:00,28.74,28.76,28.72,28.76,30204.0,28.74,28.76,28.72,28.76,30204.0
2017-11-22 10:35:00,28.75,28.76,28.73,28.75,32204.0,28.75,28.76,28.73,28.75,32204.0
2017-11-22 10:40:00,28.74,28.78,28.73,28.78,20272.0,28.74,28.78,28.73,28.78,20272.0
2017-11-22 10:45:00,28.78,28.8,28.77,28.8,39171.0,28.78,28.8,28.77,28.8,39171.0
2017-11-22 10:50:00,28.81,28.81,28.75,28.76,31295.0,28.81,28.81,28.75,28.76,31295.0
2017-11-22 10:55:00,28.75,28.77,28.75,28.75,19056.0,28.75,28.77,28.75,28.75,19056.0
2017-11-22 11:00:00,28.76,28.78,28.72,28.74,588193.0,28.76,28.78,28.72,28.74,588193.0
2017-11-22 11:05:00,28.74,28.75,28.71,28.73,51642.0,28.74,28.75,28.71,28.73,51642.0
2017-11-22 11:10:00,28.73,28.74,28.69,28.7,68232.0,28.73,28.74,28.69,28.7,68232.0
2017-11-22 11:15:00,28.7,28.7,28.67,28.67,22416.0,28.7,28.7,28.67,28.67,22416.0
2017-11-22 11:20:00,28.68,28.69,28.67,28.69,27383.0,28.68,28.69,28.67,28.69,27383.0
2017-11-22 11:25:00,28.69,28.7,28.67,28.67,26337.0,28.69,28.7,28.67,28.67,26337.0
2017-11-22 11:30:00,28.68,28.68,28.65,28.66,23679.0,28.68,28.68,28.65,28.66,23679.0
2017-11-22 11:35:00,28.65,28.67,28.63,28.64,26152.0,28.65,28.67,28.63,28.64,26152.0
2017-11-22 11:40:00,28.63,28.64,28.63,28.64,7565.0,28.63,28.64,28.63,28.64,7565.0
2017-11-22 11:45:00,28.64,28.66,28.63,28.66,32100.0,28.64,28.66,28.63,28.66,32100.0
2017-11-22 11:50:00,28.66,28.66,28.62,28.62,29576.0,28.66,28.66,28.62,28.62,29576.0
2017-11-22 11:55:00,28.62,28.63,28.62,28.62,5800.0,28.62,28.63,28.62,28.62,5800.0
2017-11-22 12:00:00,28.63,28.63,28.61,28.62,28511.0,28.63,28.63,28.61,28.62,28511.0
2017-11-22 12:05:00,28.62,28.62,28.6,28.61,8361.0,28.62,28.62,28.6,28.61,8361.0
2017-11-22 12:10:00,28.61,28.61,28.58,28.61,27491.0,28.61,28.61,28.58,28.61,27491.0
2017-11-22 12:15:00,28.61,28.61,28.59,28.61,22900.0,28.61,28.61,28.59,28.61,22900.0
2017-11-22 12:20:00,28.6,28.61,28.58,28.61,41377.0,28.6,28.61,28.58,28.61,41377.0
2017-11-22 12:25:00,28.61,28.61,28.6,28.6,6719.0,28.61,28.61,28.6,28.6,6719.0
2017-11-22 12:30:00,28.61,28.61,28.6,28.61,9374.0,28.61,28.61,28.6,28.61,9374.0
2017-11-22 12:35:00,28.61,28.61,28.58,28.59,85299.0,28.61,28.61,28.58,28.59,85299.0
2017-11-22 12:40:00,28.6,28.6,28.57,28.58,52489.0,28.6,28.6,28.57,28.58,52489.0
2017-11-22 12:45:00,28.58,28.58,28.57,28.58,21621.0,28.58,28.58,28.57,28.58,21621.0
2017-11-22 12:50:00,28.58,28.58,28.56,28.56,50769.0,28.58,28.58,28.56,28.56,50769.0
2017-11-22 12:55:00,28.57,28.57,28.55,28.55,25505.0,28.57,28.57,28.55,28.55,25505.0
2017-11-22 13:00:00,28.55,28.56,28.55,28.55,20458.0,28.55,28.56,28.55,28.55,20458.0
2017-11-22 13:05:00,28.55,28.62,28.55,28.62,64637.0,28.55,28.62,28.55,28.62,64637.0
2017-11-22 13:10:00,28.62,28.62,28.56,28.57,33577.0,28.62,28.62,28.56,28.57,33577.0
2017-11-22 13:15:00,28.57,28.57,28.53,28.53,59656.0,28.57,28.57,28.53,28.53,59656.0
2017-11-22 13:20:00,28.53,28.53,28.51,28.51,20352.0,28.53,28.53,28.51,28.51,20352.0
2017-11-22 13:25:00,28.51,28.54,28.51,28.53,37955.0,28.51,28.54,28.51,28.53,37955.0
2017-11-22 13:30:00,28.52,28.53,28.51,28.51,32692.0,28.52,28.53,28.51,28.51,32692.0
2017-11-22 13:35:00,28.51,28.52,28.5,28.5,21774.0,28.51,28.52,28.5,28.5,21774.0
2017-11-22 13:40:00,28.5,28.51,28.48,28.48,38257.0,28.5,28.51,28.48,28.48,38257.0
2017-11-22 13:45:00,28.48,28.49,28.48,28.48,6820.0,28.48,28.49,28.48,28.48,6820.0
2017-11-22 13:50:00,28.49,28.51,28.48,28.5,19599.0,28.49,28.51,28.48,28.5,19599.0
2017-11-22 13:55:00,28.5,28.5,28.49,28.5,18973.0,28.5,28.5,28.49,28.5,18973.0
2017-11-22 14:00:00,28.5,28.53,28.49,28.51,50769.0,28.5,28.53,28.49,28.51,50769.0
2017-11-22 14:05:00,28.51,28.52,28.49,28.52,48170.0,28.51,28.52,28.49,28.52,48170.0
2017-11-22 14:10:00,28.52,28.52,28.47,28.5,194571.0,28.52,28.52,28.47,28.5,194571.0
2017-11-22 14:15:00,28.5,28.53,28.5,28.52,36170.0,28.5,28.53,28.5,28.52,36170.0
2017-11-22 14:20:00,28.52,28.52,28.5,28.5,19643.0,28.52,28.52,28.5,28.5,19643.0
2017-11-22 14:25:00,28.51,28.51,28.49,28.49,20449.0,28.51,28.51,28.49,28.49,20449.0
2017-11-22 14:30:00,28.5,28.52,28.49,28.52,44411.0,28.5,28.52,28.49,28.52,44411.0
2017-11-22 14:35:00,28.52,28.52,28.51,28.52,21880.0,28.52,28.52,28.51,28.52,21880.0
2017-11-22 14:40:00,28.51,28.52,28.5,28.52,36954.0,28.51,28.52,28.5,28.52,36954.0
2017-11-22 14:45:00,28.52,28.55,28.51,28.54,31338.0,28.52,28.55,28.51,28.54,31338.0
2017-11-22 14:50:00,28.53,28.61,28.52,28.52,210068.0,28.53,28.61,28.52,28.52,210068.0
2017-11-22 14:55:00,28.53,28.55,28.51,28.53,134579.0,28.53,28.55,28.51,28.53,134579.0
2017-11-22 15:00:00,28.53,28.53,28.5,28.5,17297.0,28.53,28.53,28.5,28.5,17297.0
2017-11-22 15:05:00,28.5,28.51,28.47,28.47,22536.0,28.5,28.51,28.47,28.47,22536.0
2017-11-22 15:10:00,28.47,28.48,28.47,28.47,15130.0,28.47,28.48,28.47,28.47,15130.0
2017-11-22 15:15:00,28.48,28.5,28.47,28.5,33001.0,28.48,28.5,28.47,28.5,33001.0
2017-11-22 15:20:00,28.5,28.5,28.47,28.48,36921.0,28.5,28.5,28.47,28.48,36921.0
2017-11-22 15:25:00,28.48,28.48,28.47,28.48,29093.0,28.48,28.48,28.47,28.48,29093.0
2017-11-22 15:30:00,28.48,28.48,28.46,28.46,46732.0,28.48,28.48,28.46,28.46,46732.0
2017-11-22 15:35:00,28.46,28.48,28.46,28.46,49661.0,28.46,28.48,28.46,28.46,49661.0
2017-11-22 15:40:00,28.46,28.53,28.46,28.53,85920.0,28.46,28.53,28.46,28.53,85920.0
2017-11-22 15:45:00,28.53,28.55,28.5,28.51,114410.0,28.53,28.55,28.5,28.51,114410.0
2017-11-22 15:50:00,28.5,28.51,28.5,28.51,103613.0,28.5,28.51,28.5,28.51,103613.0
2017-11-22 15:55:00,28.51,28.51,28.46,28.47,380685.0,28.51,28.51,28.46,28.47,380685.0
2017-11-24 09:30:00,28.51,28.58,28.51,28.52,82364.0,28.51,28.58,28.51,28.52,82364.0
2017-11-24 09:35:00,28.52,28.57,28.47,28.55,29145.0,28.52,28.57,28.47,28.55,29145.0
2017-11-24 09:40:00,28.54,28.56,28.5,28.5,22709.0,28.54,28.56,28.5,28.5,22709.0
2017-11-24 09:45:00,28.5,28.53,28.48,28.53,21695.0,28.5,28.53,28.48,28.53,21695.0
2017-11-24 09:50:00,28.53,28.55,28.5,28.5,18049.0,28.53,28.55,28.5,28.5,18049.0
2017-11-24 09:55:00,28.5,28.53,28.5,28.53,15289.0,28.5,28.53,28.5,28.53,15289.0
2017-11-24 10:00:00,28.52,28.53,28.48,28.5,41352.0,28.52,28.53,28.48,28.5,41352.0
2017-11-24 10:05:00,28.5,28.53,28.49,28.52,18366.0,28.5,28.53,28.49,28.52,18366.0
2017-11-24 10:10:00,28.53,28.55,28.52,28.54,18374.0,28.53,28.55,28.52,28.54,18374.0
2017-11-24 10:15:00,28.54,28.57,28.53,28.55,15297.0,28.54,28.57,28.53,28.55,15297.0
2017-11-24 10:20:00,28.55,28.57,28.55,28.56,8353.0,28.55,28.57,28.55,28.56,8353.0
2017-11-24 10:25:00,28.55,28.57,28.53,28.57,11735.0,28.55,28.57,28.53,28.57,11735.0
2017-11-24 10:30:00,28.57,28.59,28.56,28.58,22151.0,28.57,28.59,28.56,28.58,22151.0
2017-11-24 10:35:00,28.57,28.57,28.54,28.54,15423.0,28.57,28.57,28.54,28.54,15423.0
2017-11-24 10:40:00,28.55,28.55,28.5,28.51,14161.0,28.55,28.55,28.5,28.51,14161.0
2017-11-24 10:45:00,28.51,28.53,28.5,28.5,8255.0,28.51,28.53,28.5,28.5,8255.0
2017-11-24 10:50:00,28.51,28.51,28.5,28.51,1300.0,28.51,28.51,28.5,28.51,1300.0
2017-11-24 10:55:00,28.5,28.51,28.5,28.5,7550.0,28.5,28.51,28.5,28.5,7550.0
2017-11-24 11:00:00,28.51,28.51,28.5,28.51,6802.0,28.51,28.51,28.5,28.51,6802.0
2017-11-24 11:05:00,28.51,28.52,28.5,28.51,17674.0,28.51,28.52,28.5,28.51,17674.0
2017-11-24 11:10:00,28.52,28.54,28.51,28.54,12624.0,28.52,28.54,28.51,28.54,12624.0
2017-11-24 11:15:00,28.54,28.55,28.53,28.55,18794.0,28.54,28.55,28.53,28.55,18794.0
2017-11-24 11:20:00,28.55,28.55,28.53,28.54,10715.0,28.55,28.55,28.53,28.54,10715.0
2017-11-24 11:25:00,28.54,28.54,28.53,28.54,3310.0,28.54,28.54,28.53,28.54,3310.0
2017-11-24 11:30:00,28.53,28.54,28.52,28.53,11438.0,28.53,28.54,28.52,28.53,11438.0
2017-11-24 11:35:00,28.53,28.55,28.52,28.54,29281.0,28.53,28.55,28.52,28.54,29281.0
2017-11-24 11:40:00,28.54,28.58,28.53,28.55,30085.0,28.54,28.58,28.53,28.55,30085.0
2017-11-24 11:45:00,28.55,28.57,28.54,28.56,10369.0,28.55,28.57,28.54,28.56,10369.0
2017-11-24 11:50:00,28.55,28.57,28.55,28.57,8870.0,28.55,28.57,28.55,28.57,8870.0
2017-11-24 11:55:00,28.56,28.57,28.56,28.57,3342.0,28.56,28.57,28.56,28.57,3342.0
2017-11-24 12:00:00,28.57,28.57,28.56,28.57,12218.0,28.57,28.57,28.56,28.57,12218.0
2017-11-24 12:05:00,28.57,28.58,28.56,28.57,19638.0,28.57,28.58,28.56,28.57,19638.0
2017-11-24 12:10:00,28.57,28.61,28.56,28.61,35962.0,28.57,28.61,28.56,28.61,35962.0
2017-11-24 12:15:00,28.61,28.62,28.6,28.61,13400.0,28.61,28.62,28.6,28.61,13400.0
2017-11-24 12:20:00,28.62,28.63,28.6,28.63,15221.0,28.62,28.63,28.6,28.63,15221.0
2017-11-24 12:25:00,28.62,28.62,28.61,28.62,13700.0,28.62,28.62,28.61,28.62,13700.0
2017-11-24 12:30:00,28.62,28.63,28.61,28.62,22989.0,28.62,28.63,28.61,28.62,22989.0
2017-11-24 12:35:00,28.62,28.63,28.61,28.63,11800.0,28.62,28.63,28.61,28.63,11800.0
2017-11-24 12:40:00,28.63,28.67,28.62,28.66,44191.0,28.63,28.67,28.62,28.66,44191.0
2017-11-24 12:45:00,28.66,28.68,28.65,28.68,30319.0,28.66,28.68,28.65,28.68,30319.0
2017-11-24 12:50:00,28.68,28.68,28.64,28.64,59542.0,28.68,28.68,28.64,28.64,59542.0
2017-11-24 12:55:00,28.65,28.68,28.64,28.66,124063.0,28.65,28.68,28.64,28.66,124063.0
2017-11-27 09:30:00,28.69,28.69,28.57,28.67,52433.0,28.69,28.69,28.57,28.67,52433.0
2017-11-27 09:35:00,28.68,28.68,28.62,28.64,52084.0,28.68,28.68,28.62,28.64,52084.0
2017-11-27 09:40:00,28.63,28.69,28.63,28.65,33159.0,28.63,28.69,28.63,28.65,33159.0
2017-11-27 09:45:00,28.66,28.66,28.59,28.61,23991.0,28.66,28.66,28.59,28.61,23991.0
2017-11-27 09:50:00,28.61,28.63,28.58,28.59,14842.0,28.61,28.63,28.58,28.59,14842.0
2017-11-27 09:55:00,28.58,28.61,28.57,28.58,11374.0,28.58,28.61,28.57,28.58,11374.0
2017-11-27 10:00:00,28.58,28.61,28.56,28.6,19276.0,28.58,28.61,28.56,28.6,19276.0
2017-11-27 10:05:00,28.6,28.61,28.58,28.59,17114.0,28.6,28.61,28.58,28.59,17114.0
2017-11-27 10:10:00,28.59,28.63,28.58,28.62,24772.0,28.59,28.63,28.58,28.62,24772.0
2017-11-27 10:15:00,28.62,28.65,28.59,28.59,17407.0,28.62,28.65,28.59,28.59,17407.0
2017-11-27 10:20:00,28.6,28.62,28.58,28.61,16216.0,28.6,28.62,28.58,28.61,16216.0
2017-11-27 10:25:00,28.61,28.62,28.58,28.6,31468.0,28.61,28.62,28.58,28.6,31468.0
2017-11-27 10:30:00,28.6,28.6,28.57,28.58,11183.0,28.6,28.6,28.57,28.58,11183.0
2017-11-27 10:35:00,28.58,28.61,28.58,28.61,14187.0,28.58,28.61,28.58,28.61,14187.0
2017-11-27 10:40:00,28.61,28.62,28.59,28.59,13631.0,28.61,28.62,28.59,28.59,13631.0
2017-11-27 10:45:00,28.6,28.63,28.59,28.61,20775.0,28.6,28.63,28.59,28.61,20775.0
2017-11-27 10:50:00,28.6,28.62,28.6,28.61,12474.0,28.6,28.62,28.6,28.61,12474.0
2017-11-27 10:55:00,28.6,28.62,28.59,28.62,16620.0,28.6,28.62,28.59,28.62,16620.0
2017-11-27 11:00:00,28.62,28.62,28.57,28.58,47015.0,28.62,28.62,28.57,28.58,47015.0
2017-11-27 11:05:00,28.58,28.6,28.57,28.6,27265.0,28.58,28.6,28.57,28.6,27265.0
2017-11-27 11:10:00,28.59,28.59,28.54,28.54,14785.0,28.59,28.59,28.54,28.54,14785.0
2017-11-27 11:15:00,28.54,28.55,28.51,28.51,43924.0,28.54,28.55,28.51,28.51,43924.0
2017-11-27 11:20:00,28.51,28.51,28.47,28.48,98441.0,28.51,28.51,28.47,28.48,98441.0
2017-11-27 11:25:00,28.47,28.48,28.45,28.46,30065.0,28.47,28.48,28.45,28.46,30065.0
2017-11-27 11:30:00,28.47,28.51,28.46,28.5,30498.0,28.47,28.51,28.46,28.5,30498.0
2017-11-27 11:35:00,28.51,28.51,28.48,28.49,33714.0,28.51,28.51,28.48,28.49,33714.0
2017-11-27 11:40:00,28.49,28.56,28.48,28.54,37240.0,28.49,28.56,28.48,28.54,37240.0
2017-11-27 11:45:00,28.54,28.57,28.54,28.54,19562.0,28.54,28.57,28.54,28.54,19562.0
2017-11-27 11:50:00,28.54,28.55,28.51,28.51,26836.0,28.54,28.55,28.51,28.51,26836.0
2017-11-27 11:55:00,28.52,28.53,28.51,28.52,17426.0,28.52,28.53,28.51,28.52,17426.0
2017-11-27 12:00:00,28.52,28.53,28.51,28.51,9012.0,28.52,28.53,28.51,28.51,9012.0
2017-11-27 12:05:00,28.52,28.53,28.51,28.52,14792.0,28.52,28.53,28.51,28.52,14792.0
2017-11-27 12:10:00,28.52,28.53,28.51,28.51,24036.0,28.52,28.53,28.51,28.51,24036.0
2017-11-27 12:15:00,28.51,28.52,28.51,28.52,19731.0,28.51,28.52,28.51,28.52,19731.0
2017-11-27 12:20:00,28.52,28.52,28.51,28.51,31782.0,28.52,28.52,28.51,28.51,31782.0
2017-11-27 12:25:00,28.51,28.52,28.5,28.51,14581.0,28.51,28.52,28.5,28.51,14581.0
2017-11-27 12:30:00,28.51,28.51,28.49,28.51,38663.0,28.51,28.51,28.49,28.51,38663.0
2017-11-27 12:35:00,28.51,28.52,28.5,28.5,19465.0,28.51,28.52,28.5,28.5,19465.0
2017-11-27 12:40:00,28.5,28.51,28.49,28.5,16232.0,28.5,28.51,28.49,28.5,16232.0
2017-11-27 12:45:00,28.5,28.5,28.47,28.48,50494.0,28.5,28.5,28.47,28.48,50494.0
2017-11-27 12:50:00,28.48,28.48,28.47,28.47,15809.0,28.48,28.48,28.47,28.47,15809.0
2017-11-27 12:55:00,28.47,28.48,28.47,28.47,16711.0,28.47,28.48,28.47,28.47,16711.0
2017-11-27 13:00:00,28.47,28.48,28.45,28.47,44026.0,28.47,28.48,28.45,28.47,44026.0
2017-11-27 13:05:00,28.46,28.48,28.46,28.46,20087.0,28.46,28.48,28.46,28.46,20087.0
2017-11-27 13:10:00,28.47,28.47,28.46,28.47,9100.0,28.47,28.47,28.46,28.47,9100.0
2017-11-27 13:15:00,28.46,28.49,28.46,28.48,23526.0,28.46,28.49,28.46,28.48,23526.0
2017-11-27 13:20:00,28.49,28.5,28.48,28.49,15861.0,28.49,28.5,28.48,28.49,15861.0
2017-11-27 13:25:00,28.49,28.5,28.49,28.5,11085.0,28.49,28.5,28.49,28.5,11085.0
2017-11-27 13:30:00,28.5,28.5,28.49,28.5,10530.0,28.5,28.5,28.49,28.5,10530.0
2017-11-27 13:35:00,28.5,28.5,28.47,28.5,40756.0,28.5,28.5,28.47,28.5,40756.0
2017-11-27 13:40:00,28.5,28.51,28.48,28.5,22384.0,28.5,28.51,28.48,28.5,22384.0
2017-11-27 13:45:00,28.51,28.51,28.5,28.5,5515.0,28.51,28.51,28.5,28.5,5515.0
2017-11-27 13:50:00,28.51,28.51,28.49,28.5,27206.0,28.51,28.51,28.49,28.5,27206.0
2017-11-27 13:55:00,28.5,28.5,28.49,28.5,12550.0,28.5,28.5,28.49,28.5,12550.0
2017-11-27 14:00:00,28.5,28.5,28.49,28.49,18500.0,28.5,28.5,28.49,28.49,18500.0
2017-11-27 14:05:00,28.5,28.5,28.48,28.48,24719.0,28.5,28.5,28.48,28.48,24719.0
2017-11-27 14:10:00,28.49,28.49,28.48,28.49,22207.0,28.49,28.49,28.48,28.49,22207.0
2017-11-27 14:15:00,28.49,28.49,28.47,28.48,45399.0,28.49,28.49,28.47,28.48,45399.0
2017-11-27 14:20:00,28.49,28.49,28.47,28.48,27373.0,28.49,28.49,28.47,28.48,27373.0
2017-11-27 14:25:00,28.48,28.5,28.47,28.5,34458.0,28.48,28.5,28.47,28.5,34458.0
2017-11-27 14:30:00,28.5,28.52,28.49,28.5,21899.0,28.5,28.52,28.49,28.5,21899.0
2017-11-27 14:35:00,28.51,28.51,28.5,28.5,12020.0,28.51,28.51,28.5,28.5,12020.0
2017-11-27 14:40:00,28.51,28.51,28.5,28.5,18649.0,28.51,28.51,28.5,28.5,18649.0
2017-11-27 14:45:00,28.51,28.52,28.5,28.51,42354.0,28.51,28.52,28.5,28.51,42354.0
2017-11-27 14:50:00,28.51,28.52,28.5,28.51,32791.0,28.51,28.52,28.5,28.51,32791.0
2017-11-27 14:55:00,28.51,28.52,28.5,28.51,27601.0,28.51,28.52,28.5,28.51,27601.0
2017-11-27 15:00:00,28.51,28.52,28.5,28.52,19495.0,28.51,28.52,28.5,28.52,19495.0
2017-11-27 15:05:00,28.51,28.53,28.51,28.53,22484.0,28.51,28.53,28.51,28.53,22484.0
2017-11-27 15:10:00,28.53,28.53,28.51,28.51,20335.0,28.53,28.53,28.51,28.51,20335.0
2017-11-27 15:15:00,28.52,28.52,28.51,28.51,23788.0,28.52,28.52,28.51,28.51,23788.0
2017-11-27 15:20:00,28.51,28.52,28.51,28.52,19696.0,28.51,28.52,28.51,28.52,19696.0
2017-11-27 15:25:00,28.51,28.52,28.51,28.51,16990.0,28.51,28.52,28.51,28.51,16990.0
2017-11-27 15:30:00,28.52,28.53,28.51,28.53,39252.0,28.52,28.53,28.51,28.53,39252.0
2017-11-27 15:35:00,28.53,28.56,28.52,28.56,56646.0,28.53,28.56,28.52,28.56,56646.0
2017-11-27 15:40:00,28.56,28.58,28.55,28.57,36749.0,28.56,28.58,28.55,28.57,36749.0
2017-11-27 15:45:00,28.58,28.58,28.53,28.54,111249.0,28.58,28.58,28.53,28.54,111249.0
2017-11-27 15:50:00,28.54,28.54,28.52,28.53,70212.0,28.54,28.54,28.52,28.53,70212.0
2017-11-27 15:55:00,28.54,28.54,28.51,28.52,390873.0,28.54,28.54,28.51,28.52,390873.0
2017-11-28 09:30:00,28.42,28.56,28.2,28.22,629993.0,28.42,28.56,28.2,28.22,629993.0
2017-11-28 09:35:00,28.23,28.24,27.94,27.97,323332.0,28.23,28.24,27.94,27.97,323332.0
2017-11-28 09:40:00,28.0,28.01,27.81,27.84,501549.0,28.0,28.01,27.81,27.84,501549.0
2017-11-28 09:45:00,27.83,27.83,27.23,27.32,1001684.0,27.83,27.83,27.23,27.32,1001684.0
2017-11-28 09:50:00,27.32,27.62,27.06,27.39,1100615.0,27.32,27.62,27.06,27.39,1100615.0
2017-11-28 09:55:00,27.4,27.72,27.4,27.7,570252.0,27.4,27.72,27.4,27.7,570252.0
2017-11-28 10:00:00,27.71,27.83,27.69,27.81,259487.0,27.71,27.83,27.69,27.81,259487.0
2017-11-28 10:05:00,27.82,27.87,27.76,27.8,270314.0,27.82,27.87,27.76,27.8,270314.0
2017-11-28 10:10:00,27.79,27.8,27.61,27.66,198548.0,27.79,27.8,27.61,27.66,198548.0
2017-11-28 10:15:00,27.65,27.69,27.46,27.47,457511.0,27.65,27.69,27.46,27.47,457511.0
2017-11-28 10:20:00,27.46,27.61,27.35,27.45,451477.0,27.46,27.61,27.35,27.45,451477.0
2017-11-28 10:25:00,27.43,27.51,27.25,27.28,303866.0,27.43,27.51,27.25,27.28,303866.0
2017-11-28 10:30:00,27.27,27.6,27.23,27.54,542112.0,27.27,27.6,27.23,27.54,542112.0
2017-11-28 10:35:00,27.53,27.57,27.47,27.51,191930.0,27.53,27.57,27.47,27.51,191930.0
2017-11-28 10:40:00,27.52,27.53,27.38,27.46,334422.0,27.52,27.53,27.38,27.46,334422.0
2017-11-28 10:45:00,27.46,27.48,27.36,27.41,406691.0,27.46,27.48,27.36,27.41,406691.0
2017-11-28 10:50:00,27.41,27.49,27.38,27.39,301281.0,27.41,27.49,27.38,27.39,301281.0
2017-11-28 10:55:00,27.38,27.43,27.33,27.34,247488.0,27.38,27.43,27.33,27.34,247488.0
2017-11-28 11:00:00,27.34,27.52,27.32,27.51,155119.0,27.34,27.52,27.32,27.51,155119.0
2017-11-28 11:05:00,27.52,27.53,27.44,27.47,132332.0,27.52,27.53,27.44,27.47,132332.0
2017-11-28 11:10:00,27.48,27.49,27.35,27.36,577807.0,27.48,27.49,27.35,27.36,577807.0
2017-11-28 11:15:00,27.36,27.39,27.31,27.35,246894.0,27.36,27.39,27.31,27.35,246894.0
2017-11-28 11:20:00,27.36,27.36,27.31,27.35,172026.0,27.36,27.36,27.31,27.35,172026.0
2017-11-28 11:25:00,27.35,27.36,27.32,27.35,319988.0,27.35,27.36,27.32,27.35,319988.0
2017-11-28 11:30:00,27.35,27.35,27.29,27.31,435304.0,27.35,27.35,27.29,27.31,435304.0
2017-11-28 11:35:00,27.31,27.48,27.3,27.45,332312.0,27.31,27.48,27.3,27.45,332312.0
2017-11-28 11:40:00,27.45,27.46,27.31,27.31,241414.0,27.45,27.46,27.31,27.31,241414.0
2017-11-28 11:45:00,27.32,27.33,27.25,27.26,252021.0,27.32,27.33,27.25,27.26,252021.0
2017-11-28 11:50:00,27.25,27.26,27.18,27.19,216245.0,27.25,27.26,27.18,27.19,216245.0
2017-11-28 11:55:00,27.18,27.19,27.11,27.16,412550.0,27.18,27.19,27.11,27.16,412550.0
2017-11-28 12:00:00,27.16,27.18,27.02,27.03,243270.0,27.16,27.18,27.02,27.03,243270.0
2017-11-28 12:05:00,27.04,27.08,26.8,27.07,594688.0,27.04,27.08,26.8,27.07,594688.0
2017-11-28 12:10:00,27.08,27.12,26.98,27.05,423506.0,27.08,27.12,26.98,27.05,423506.0
2017-11-28 12:15:00,27.05,27.07,26.97,27.03,335666.0,27.05,27.07,26.97,27.03,335666.0
2017-11-28 12:20:00,27.04,27.04,26.96,26.97,193305.0,27.04,27.04,26.96,26.97,193305.0
2017-11-28 12:25:00,26.97,27.01,26.92,26.92,231625.0,26.97,27.01,26.92,26.92,231625.0
2017-11-28 12:30:00,26.92,26.93,26.75,26.76,296972.0,26.92,26.93,26.75,26.76,296972.0
2017-11-28 12:35:00,26.76,26.76,26.63,26.71,323679.0,26.76,26.76,26.63,26.71,323679.0
2017-11-28 12:40:00,26.7,26.7,26.58,26.62,408621.0,26.7,26.7,26.58,26.62,408621.0
2017-11-28 12:45:00,26.63,26.65,26.56,26.57,304287.0,26.63,26.65,26.56,26.57,304287.0
2017-11-28 12:50:00,26.57,26.76,26.55,26.75,273033.0,26.57,26.76,26.55,26.75,273033.0
2017-11-28 12:55:00,26.75,26.79,26.73,26.75,281903.0,26.75,26.79,26.73,26.75,281903.0
2017-11-28 13:00:00,26.75,26.8,26.68,26.77,380442.0,26.75,26.8,26.68,26.77,380442.0
2017-11-28 13:05:00,26.77,26.88,26.75,26.88,450531.0,26.77,26.88,26.75,26.88,450531.0
2017-11-28 13:10:00,26.87,26.92,26.86,26.89,203578.0,26.87,26.92,26.86,26.89,203578.0
2017-11-28 13:15:00,26.89,26.97,26.89,26.94,202780.0,26.89,26.97,26.89,26.94,202780.0
2017-11-28 13:20:00,26.94,26.96,26.86,26.94,256698.0,26.94,26.96,26.86,26.94,256698.0
2017-11-28 13:25:00,26.95,26.95,26.87,26.91,414476.0,26.95,26.95,26.87,26.91,414476.0
2017-11-28 13:30:00,26.9,26.91,26.84,26.84,89464.0,26.9,26.91,26.84,26.84,89464.0
2017-11-28 13:35:00,26.84,26.89,26.83,26.84,144732.0,26.84,26.89,26.83,26.84,144732.0
2017-11-28 13:40:00,26.84,26.92,26.83,26.91,99584.0,26.84,26.92,26.83,26.91,99584.0
2017-11-28 13:45:00,26.9,26.91,26.86,26.86,76176.0,26.9,26.91,26.86,26.86,76176.0
2017-11-28 13:50:00,26.86,26.91,26.85,26.88,136852.0,26.86,26.91,26.85,26.88,136852.0
2017-11-28 13:55:00,26.88,26.95,26.86,26.88,166226.0,26.88,26.95,26.86,26.88,166226.0
2017-11-28 14:00:00,26.89,27.0,26.81,26.91,581781.0,26.89,27.0,26.81,26.91,581781.0
2017-11-28 14:05:00,26.92,26.94,26.81,26.82,382847.0,26.92,26.94,26.81,26.82,382847.0
2017-11-28 14:10:00,26.82,26.95,26.82,26.87,154589.0,26.82,26.95,26.82,26.87,154589.0
2017-11-28 14:15:00,26.87,26.87,26.75,26.8,202183.0,26.87,26.87,26.75,26.8,202183.0
2017-11-28 14:20:00,26.8,26.85,26.76,26.79,367165.0,26.8,26.85,26.76,26.79,367165.0
2017-11-28 14:25:00,26.79,26.81,26.76,26.8,124249.0,26.79,26.81,26.76,26.8,124249.0
2017-11-28 14:30:00,26.8,26.81,26.72,26.75,181304.0,26.8,26.81,26.72,26.75,181304.0
2017-11-28 14:35:00,26.74,26.76,26.64,26.65,223048.0,26.74,26.76,26.64,26.65,223048.0
2017-11-28 14:40:00,26.66,26.67,26.59,26.6,606611.0,26.66,26.67,26.59,26.6,606611.0
2017-11-28 14:45:00,26.6,26.62,26.58,26.58,326129.0,26.6,26.62,26.58,26.58,326129.0
2017-11-28 14:50:00,26.58,26.59,26.49,26.54,399683.0,26.58,26.59,26.49,26.54,399683.0
2017-11-28 14:55:00,26.54,26.54,26.4,26.44,376111.0,26.54,26.54,26.4,26.44,376111.0
2017-11-28 15:00:00,26.43,26.51,26.39,26.5,480802.0,26.43,26.51,26.39,26.5,480802.0
2017-11-28 15:05:00,26.5,26.54,26.41,26.53,563161.0,26.5,26.54,26.41,26.53,563161.0
2017-11-28 15:10:00,26.53,26.53,26.47,26.48,470455.0,26.53,26.53,26.47,26.48,470455.0
2017-11-28 15:15:00,26.48,26.49,26.45,26.46,390215.0,26.48,26.49,26.45,26.46,390215.0
2017-11-28 15:20:00,26.46,26.53,26.45,26.48,609778.0,26.46,26.53,26.45,26.48,609778.0
2017-11-28 15:25:00,26.48,26.48,26.33,26.36,494765.0,26.48,26.48,26.33,26.36,494765.0
2017-11-28 15:30:00,26.35,26.45,26.35,26.41,592998.0,26.35,26.45,26.35,26.41,592998.0
2017-11-28 15:35:00,26.41,26.43,26.34,26.42,539144.0,26.41,26.43,26.34,26.42,539144.0
2017-11-28 15:40:00,26.42,26.46,26.39,26.46,573435.0,26.42,26.46,26.39,26.46,573435.0
2017-11-28 15:45:00,26.46,26.46,26.32,26.32,703429.0,26.46,26.46,26.32,26.32,703429.0
2017-11-28 15:50:00,26.33,26.42,26.29,26.41,1066726.0,26.33,26.42,26.29,26.41,1066726.0
2017-11-28 15:55:00,26.41,26.41,26.37,26.39,2919995.0,26.41,26.41,26.37,26.39,2919995.0
2017-11-29 09:30:00,26.7,26.9,26.48,26.79,1306339.0,26.7,26.9,26.48,26.79,1306339.0
2017-11-29 09:35:00,26.8,27.11,26.68,26.76,1416572.0,26.8,27.11,26.68,26.76,1416572.0
2017-11-29 09:40:00,26.75,26.79,26.53,26.6,444340.0,26.75,26.79,26.53,26.6,444340.0
2017-11-29 09:45:00,26.6,26.73,26.59,26.6,467687.0,26.6,26.73,26.59,26.6,467687.0
2017-11-29 09:50:00,26.6,26.61,26.46,26.52,480516.0,26.6,26.61,26.46,26.52,480516.0
2017-11-29 09:55:00,26.52,26.58,26.19,26.21,486038.0,26.52,26.58,26.19,26.21,486038.0
2017-11-29 10:00:00,26.22,26.53,26.21,26.46,800431.0,26.22,26.53,26.21,26.46,800431.0
2017-11-29 10:05:00,26.46,26.56,26.43,26.51,722474.0,26.46,26.56,26.43,26.51,722474.0
2017-11-29 10:10:00,26.51,26.52,26.4,26.43,649881.0,26.51,26.52,26.4,26.43,649881.0
2017-11-29 10:15:00,26.43,26.43,26.2,26.36,466489.0,26.43,26.43,26.2,26.36,466489.0
2017-11-29 10:20:00,26.36,26.38,26.26,26.38,211577.0,26.36,26.38,26.26,26.38,211577.0
2017-11-29 10:25:00,26.39,26.41,26.14,26.19,395597.0,26.39,26.41,26.14,26.19,395597.0
2017-11-29 10:30:00,26.19,26.26,26.18,26.2,163285.0,26.19,26.26,26.18,26.2,163285.0
2017-11-29 10:35:00,26.19,26.31,26.14,26.27,187108.0,26.19,26.31,26.14,26.27,187108.0
2017-11-29 10:40:00,26.27,26.3,26.19,26.23,192663.0,26.27,26.3,26.19,26.23,192663.0
2017-11-29 10:45:00,26.24,26.25,26.14,26.19,163780.0,26.24,26.25,26.14,26.19,163780.0
2017-11-29 10:50:00,26.19,26.24,26.17,26.2,99159.0,26.19,26.24,26.17,26.2,99159.0
2017-11-29 10:55:00,26.2,26.23,26.13,26.22,240358.0,26.2,26.23,26.13,26.22,240358.0
2017-11-29 11:00:00,26.21,26.22,26.08,26.17,196042.0,26.21,26.22,26.08,26.17,196042.0
2017-11-29 11:05:00,26.17,26.2,26.12,26.2,149467.0,26.17,26.2,26.12,26.2,149467.0
2017-11-29 11:10:00,26.2,26.24,26.17,26.2,112144.0,26.2,26.24,26.17,26.2,112144.0
2017-11-29 11:15:00,26.2,26.2,26.08,26.18,546653.0,26.2,26.2,26.08,26.18,546653.0
2017-11-29 11:20:00,26.18,26.2,26.03,26.03,301786.0,26.18,26.2,26.03,26.03,301786.0
2017-11-29 11:25:00,26.04,26.11,25.94,26.06,279919.0,26.04,26.11,25.94,26.06,279919.0
2017-11-29 11:30:00,26.07,26.08,26.0,26.08,201614.0,26.07,26.08,26.0,26.08,201614.0
2017-11-29 11:35:00,26.08,26.09,26.04,26.09,125914.0,26.08,26.09,26.04,26.09,125914.0
2017-11-29 11:40:00,26.09,26.12,26.03,26.12,109220.0,26.09,26.12,26.03,26.12,109220.0
2017-11-29 11:45:00,26.12,26.14,26.06,26.07,184957.0,26.12,26.14,26.06,26.07,184957.0
2017-11-29 11:50:00,26.07,26.07,25.99,26.01,255234.0,26.07,26.07,25.99,26.01,255234.0
2017-11-29 11:55:00,26.01,26.03,25.83,25.85,332276.0,26.01,26.03,25.83,25.85,332276.0
2017-11-29 12:00:00,25.84,25.84,25.64,25.81,289890.0,25.84,25.84,25.64,25.81,289890.0
2017-11-29 12:05:00,25.82,25.93,25.79,25.91,212229.0,25.82,25.93,25.79,25.91,212229.0
2017-11-29 12:10:00,25.92,25.94,25.87,25.92,140504.0,25.92,25.94,25.87,25.92,140504.0
2017-11-29 12:15:00,25.92,25.93,25.85,25.88,116809.0,25.92,25.93,25.85,25.88,116809.0
2017-11-29 12:20:00,25.88,25.98,25.86,25.96,69087.0,25.88,25.98,25.86,25.96,69087.0
2017-11-29 12:25:00,25.96,25.98,25.89,25.89,313358.0,25.96,25.98,25.89,25.89,313358.0
2017-11-29 12:30:00,25.9,25.91,25.83,25.9,126765.0,25.9,25.91,25.83,25.9,126765.0
2017-11-29 12:35:00,25.9,25.95,25.87,25.92,232724.0,25.9,25.95,25.87,25.92,232724.0
2017-11-29 12:40:00,25.92,26.03,25.91,25.99,233116.0,25.92,26.03,25.91,25.99,233116.0
2017-11-29 12:45:00,25.99,26.06,25.98,26.05,157057.0,25.99,26.06,25.98,26.05,157057.0
2017-11-29 12:50:00,26.05,26.08,26.03,26.04,111452.0,26.05,26.08,26.03,26.04,111452.0
2017-11-29 12:55:00,26.03,26.08,26.03,26.06,89173.0,26.03,26.08,26.03,26.06,89173.0
2017-11-29 13:00:00,26.06,26.08,26.0,26.05,149809.0,26.06,26.08,26.0,26.05,149809.0
2017-11-29 13:05:00,26.04,26.05,25.98,25.99,125835.0,26.04,26.05,25.98,25.99,125835.0
2017-11-29 13:10:00,25.99,26.03,25.98,26.02,110971.0,25.99,26.03,25.98,26.02,110971.0
2017-11-29 13:15:00,26.01,26.04,25.98,26.0,176646.0,26.01,26.04,25.98,26.0,176646.0
2017-11-29 13:20:00,26.0,26.05,25.99,26.0,60801.0,26.0,26.05,25.99,26.0,60801.0
2017-11-29 13:25:00,26.0,26.02,25.96,25.99,101958.0,26.0,26.02,25.96,25.99,101958.0
2017-11-29 13:30:00,25.99,26.01,25.98,26.0,67307.0,25.99,26.01,25.98,26.0,67307.0
2017-11-29 13:35:00,26.0,26.01,25.96,25.96,179706.0,26.0,26.01,25.96,25.96,179706.0
2017-11-29 13:40:00,25.96,25.97,25.91,25.95,127789.0,25.96,25.97,25.91,25.95,127789.0
2017-11-29 13:45:00,25.95,25.99,25.88,25.91,191801.0,25.95,25.99,25.88,25.91,191801.0
2017-11-29 13:50:00,25.91,25.92,25.85,25.87,130132.0,25.91,25.92,25.85,25.87,130132.0
2017-11-29 13:55:00,25.88,25.89,25.79,25.85,213707.0,25.88,25.89,25.79,25.85,213707.0
2017-11-29 14:00:00,25.85,25.92,25.81,25.92,124198.0,25.85,25.92,25.81,25.92,124198.0
2017-11-29 14:05:00,25.92,25.95,25.9,25.95,115516.0,25.92,25.95,25.9,25.95,115516.0
2017-11-29 14:10:00,25.94,25.98,25.94,25.96,157026.0,25.94,25.98,25.94,25.96,157026.0
2017-11-29 14:15:00,25.96,26.03,25.95,25.99,154581.0,25.96,26.03,25.95,25.99,154581.0
2017-11-29 14:20:00,25.99,26.0,25.96,25.96,97353.0,25.99,26.0,25.96,25.96,97353.0
2017-11-29 14:25:00,25.96,26.01,25.85,25.96,231254.0,25.96,26.01,25.85,25.96,231254.0
2017-11-29 14:30:00,25.96,26.02,25.96,26.02,502218.0,25.96,26.02,25.96,26.02,502218.0
2017-11-29 14:35:00,26.02,26.1,26.0,26.09,227958.0,26.02,26.1,26.0,26.09,227958.0
2017-11-29 14:40:00,26.09,26.09,26.01,26.05,191682.0,26.09,26.09,26.01,26.05,191682.0
2017-11-29 14:45:00,26.06,26.11,26.05,26.1,195926.0,26.06,26.11,26.05,26.1,195926.0
2017-11-29 14:50:00,26.1,26.12,26.07,26.09,194276.0,26.1,26.12,26.07,26.09,194276.0
2017-11-29 14:55:00,26.09,26.15,26.09,26.11,170934.0,26.09,26.15,26.09,26.11,170934.0
2017-11-29 15:00:00,26.11,26.13,26.07,26.1,300602.0,26.11,26.13,26.07,26.1,300602.0
2017-11-29 15:05:00,26.09,26.1,26.01,26.02,306671.0,26.09,26.1,26.01,26.02,306671.0
2017-11-29 15:10:00,26.02,26.07,26.01,26.04,177662.0,26.02,26.07,26.01,26.04,177662.0
2017-11-29 15:15:00,26.03,26.04,25.98,26.01,128627.0,26.03,26.04,25.98,26.01,128627.0
2017-11-29 15:20:00,26.01,26.04,25.98,26.03,198691.0,26.01,26.04,25.98,26.03,198691.0
2017-11-29 15:25:00,26.04,26.04,25.98,26.03,276623.0,26.04,26.04,25.98,26.03,276623.0
2017-11-29 15:30:00,26.03,26.03,25.99,26.01,326450.0,26.03,26.03,25.99,26.01,326450.0
2017-11-29 15:35:00,26.01,26.01,25.95,26.0,173997.0,26.01,26.01,25.95,26.0,173997.0
2017-11-29 15:40:00,26.0,26.0,25.96,25.98,231573.0,26.0,26.0,25.96,25.98,231573.0
2017-11-29 15:45:00,25.98,26.0,25.96,26.0,398550.0,25.98,26.0,25.96,26.0,398550.0
2017-11-29 15:50:00,26.0,26.03,25.98,26.0,746140.0,26.0,26.03,25.98,26.0,746140.0
2017-11-29 15:55:00,26.0,26.01,25.92,25.95,1579981.0,26.0,26.01,25.92,25.95,1579981.0
2017-11-30 09:30:00,26.24,26.39,26.04,26.08,417450.0,26.24,26.39,26.04,26.08,417450.0
2017-11-30 09:35:00,26.08,26.1,25.75,25.86,589880.0,26.08,26.1,25.75,25.86,589880.0
2017-11-30 09:40:00,25.86,25.96,25.84,25.96,215958.0,25.86,25.96,25.84,25.96,215958.0
2017-11-30 09:45:00,25.98,26.25,25.96,26.16,353487.0,25.98,26.25,25.96,26.16,353487.0
2017-11-30 09:50:00,26.17,26.17,25.98,26.0,221702.0,26.17,26.17,25.98,26.0,221702.0
2017-11-30 09:55:00,26.0,26.02,25.97,25.99,161814.0,26.0,26.02,25.97,25.99,161814.0
2017-11-30 10:00:00,25.99,26.02,25.95,25.96,163106.0,25.99,26.02,25.95,25.96,163106.0
2017-11-30 10:05:00,25.96,26.01,25.96,25.99,108634.0,25.96,26.01,25.96,25.99,108634.0
2017-11-30 10:10:00,25.99,26.0,25.91,25.94,133048.0,25.99,26.0,25.91,25.94,133048.0
2017-11-30 10:15:00,25.94,25.95,25.91,25.95,116714.0,25.94,25.95,25.91,25.95,116714.0
2017-11-30 10:20:00,25.94,26.01,25.92,25.97,144878.0,25.94,26.01,25.92,25.97,144878.0
2017-11-30 10:25:00,25.98,26.0,25.95,26.0,68528.0,25.98,26.0,25.95,26.0,68528.0
2017-11-30 10:30:00,26.0,26.01,25.96,25.98,123445.0,26.0,26.01,25.96,25.98,123445.0
2017-11-30 10:35:00,25.99,26.02,25.94,26.02,137821.0,25.99,26.02,25.94,26.02,137821.0
2017-11-30 10:40:00,26.02,26.02,26.0,26.02,93840.0,26.02,26.02,26.0,26.02,93840.0
2017-11-30 10:45:00,26.02,26.02,25.96,26.01,385619.0,26.02,26.02,25.96,26.01,385619.0
2017-11-30 10:50:00,26.0,26.02,25.99,26.01,138866.0,26.0,26.02,25.99,26.01,138866.0
2017-11-30 10:55:00,26.01,26.03,26.0,26.02,215615.0,26.01,26.03,26.0,26.02,215615.0
2017-11-30 11:00:00,26.02,26.02,26.0,26.02,133942.0,26.02,26.02,26.0,26.02,133942.0
2017-11-30 11:05:00,26.02,26.05,26.0,26.04,128473.0,26.02,26.05,26.0,26.04,128473.0
2017-11-30 11:10:00,26.04,26.05,25.97,26.0,160641.0,26.04,26.05,25.97,26.0,160641.0
2017-11-30 11:15:00,26.0,26.01,25.93,25.95,123620.0,26.0,26.01,25.93,25.95,123620.0
2017-11-30 11:20:00,25.95,25.96,25.92,25.96,64714.0,25.95,25.96,25.92,25.96,64714.0
2017-11-30 11:25:00,25.96,25.97,25.9,25.96,120479.0,25.96,25.97,25.9,25.96,120479.0
2017-11-30 11:30:00,25.97,26.01,25.96,26.0,73811.0,25.97,26.01,25.96,26.0,73811.0
2017-11-30 11:35:00,25.99,26.01,25.98,26.0,76041.0,25.99,26.01,25.98,26.0,76041.0
2017-11-30 11:40:00,26.0,26.05,25.99,26.05,58348.0,26.0,26.05,25.99,26.05,58348.0
2017-11-30 11:45:00,26.04,26.05,26.0,26.02,99036.0,26.04,26.05,26.0,26.02,99036.0
2017-11-30 11:50:00,26.02,26.03,25.99,26.03,79598.0,26.02,26.03,25.99,26.03,79598.0
2017-11-30 11:55:00,26.02,26.06,26.01,26.03,119601.0,26.02,26.06,26.01,26.03,119601.0
2017-11-30 12:00:00,26.04,26.05,26.03,26.04,48357.0,26.04,26.05,26.03,26.04,48357.0
2017-11-30 12:05:00,26.05,26.05,26.03,26.04,59468.0,26.05,26.05,26.03,26.04,59468.0
2017-11-30 12:10:00,26.04,26.06,26.03,26.04,82536.0,26.04,26.06,26.03,26.04,82536.0
2017-11-30 12:15:00,26.04,26.1,26.03,26.1,111189.0,26.04,26.1,26.03,26.1,111189.0
2017-11-30 12:20:00,26.11,26.11,26.06,26.09,127989.0,26.11,26.11,26.06,26.09,127989.0
2017-11-30 12:25:00,26.09,26.11,26.03,26.04,256127.0,26.09,26.11,26.03,26.04,256127.0
2017-11-30 12:30:00,26.04,26.06,26.02,26.05,113155.0,26.04,26.06,26.02,26.05,113155.0
2017-11-30 12:35:00,26.05,26.06,26.04,26.05,95189.0,26.05,26.06,26.04,26.05,95189.0
2017-11-30 12:40:00,26.05,26.05,26.02,26.03,79632.0,26.05,26.05,26.02,26.03,79632.0
2017-11-30 12:45:00,26.03,26.04,25.98,26.01,297641.0,26.03,26.04,25.98,26.01,297641.0
2017-11-30 12:50:00,26.01,26.03,25.99,26.03,157351.0,26.01,26.03,25.99,26.03,157351.0
2017-11-30 12:55:00,26.02,26.05,26.0,26.02,130930.0,26.02,26.05,26.0,26.02,130930.0
2017-11-30 13:00:00,26.02,26.05,26.01,26.05,62678.0,26.02,26.05,26.01,26.05,62678.0
2017-11-30 13:05:00,26.05,26.05,26.04,26.05,72892.0,26.05,26.05,26.04,26.05,72892.0
2017-11-30 13:10:00,26.05,26.06,26.01,26.05,110056.0,26.05,26.06,26.01,26.05,110056.0
2017-11-30 13:15:00,26.05,26.06,26.03,26.05,64306.0,26.05,26.06,26.03,26.05,64306.0
2017-11-30 13:20:00,26.05,26.05,26.01,26.02,96347.0,26.05,26.05,26.01,26.02,96347.0
2017-11-30 13:25:00,26.03,26.04,26.0,26.01,101133.0,26.03,26.04,26.0,26.01,101133.0
2017-11-30 13:30:00,26.01,26.03,26.0,26.03,54097.0,26.01,26.03,26.0,26.03,54097.0
2017-11-30 13:35:00,26.03,26.06,26.02,26.02,68772.0,26.03,26.06,26.02,26.02,68772.0
2017-11-30 13:40:00,26.03,26.04,26.01,26.02,72380.0,26.03,26.04,26.01,26.02,72380.0
2017-11-30 13:45:00,26.02,26.04,25.99,26.01,131609.0,26.02,26.04,25.99,26.01,131609.0
2017-11-30 13:50:00,26.0,26.01,25.99,25.99,52529.0,26.0,26.01,25.99,25.99,52529.0
2017-11-30 13:55:00,25.99,26.05,25.99,26.05,52508.0,25.99,26.05,25.99,26.05,52508.0
2017-11-30 14:00:00,26.05,26.06,26.03,26.04,58022.0,26.05,26.06,26.03,26.04,58022.0
2017-11-30 14:05:00,26.04,26.08,26.03,26.05,82184.0,26.04,26.08,26.03,26.05,82184.0
2017-11-30 14:10:00,26.05,26.06,26.04,26.05,51421.0,26.05,26.06,26.04,26.05,51421.0
2017-11-30 14:15:00,26.05,26.09,26.05,26.09,25539.0,26.05,26.09,26.05,26.09,25539.0
2017-11-30 14:20:00,26.09,26.09,26.04,26.05,106520.0,26.09,26.09,26.04,26.05,106520.0
2017-11-30 14:25:00,26.06,26.07,26.05,26.07,35258.0,26.06,26.07,26.05,26.07,35258.0
2017-11-30 14:30:00,26.07,26.07,26.06,26.07,26341.0,26.07,26.07,26.06,26.07,26341.0
2017-11-30 14:35:00,26.07,26.07,26.0,26.02,129288.0,26.07,26.07,26.0,26.02,129288.0
2017-11-30 14:40:00,26.02,26.04,26.0,26.0,95284.0,26.02,26.04,26.0,26.0,95284.0
2017-11-30 14:45:00,26.01,26.03,25.99,26.02,130882.0,26.01,26.03,25.99,26.02,130882.0
2017-11-30 14:50:00,26.02,26.05,26.01,26.05,79733.0,26.02,26.05,26.01,26.05,79733.0
2017-11-30 14:55:00,26.05,26.06,26.04,26.05,85232.0,26.05,26.06,26.04,26.05,85232.0
2017-11-30 15:00:00,26.05,26.05,26.01,26.04,85200.0,26.05,26.05,26.01,26.04,85200.0
2017-11-30 15:05:00,26.04,26.04,25.99,26.0,158122.0,26.04,26.04,25.99,26.0,158122.0
2017-11-30 15:10:00,26.0,26.01,25.98,26.01,100221.0,26.0,26.01,25.98,26.01,100221.0
2017-11-30 15:15:00,26.01,26.14,26.0,26.12,701685.0,26.01,26.14,26.0,26.12,701685.0
2017-11-30 15:20:00,26.12,26.12,26.05,26.06,398316.0,26.12,26.12,26.05,26.06,398316.0
2017-11-30 15:25:00,26.07,26.07,26.03,26.07,197539.0,26.07,26.07,26.03,26.07,197539.0
2017-11-30 15:30:00,26.07,26.19,26.05,26.18,1244877.0,26.07,26.19,26.05,26.18,1244877.0
2017-11-30 15:35:00,26.18,26.18,26.12,26.14,263328.0,26.18,26.18,26.12,26.14,263328.0
2017-11-30 15:40:00,26.14,26.22,26.13,26.21,882527.0,26.14,26.22,26.13,26.21,882527.0
2017-11-30 15:45:00,26.22,26.31,26.19,26.31,365042.0,26.22,26.31,26.19,26.31,365042.0
2017-11-30 15:50:00,26.3,26.35,26.28,26.31,438145.0,26.3,26.35,26.28,26.31,438145.0
2017-11-30 15:55:00,26.31,26.31,26.25,26.3,2200113.0,26.31,26.31,26.25,26.3,2200113.0
2017-12-01 09:30:00,26.21,26.33,25.83,26.24,453756.0,26.21,26.33,25.83,26.24,453756.0
2017-12-01 09:35:00,26.23,26.23,25.99,26.01,212559.0,26.23,26.23,25.99,26.01,212559.0
2017-12-01 09:40:00,26.01,26.04,25.9,25.96,418986.0,26.01,26.04,25.9,25.96,418986.0
2017-12-01 09:45:00,25.96,26.04,25.96,26.04,212247.0,25.96,26.04,25.96,26.04,212247.0
2017-12-01 09:50:00,26.04,26.09,26.03,26.06,335789.0,26.04,26.09,26.03,26.06,335789.0
2017-12-01 09:55:00,26.05,26.07,25.99,26.05,113599.0,26.05,26.07,25.99,26.05,113599.0
2017-12-01 10:00:00,26.06,26.11,25.99,26.08,201801.0,26.06,26.11,25.99,26.08,201801.0
2017-12-01 10:05:00,26.08,26.13,26.07,26.1,298485.0,26.08,26.13,26.07,26.1,298485.0
2017-12-01 10:10:00,26.1,26.15,26.07,26.15,102033.0,26.1,26.15,26.07,26.15,102033.0
2017-12-01 10:15:00,26.14,26.18,26.07,26.07,167410.0,26.14,26.18,26.07,26.07,167410.0
2017-12-01 10:20:00,26.07,26.09,26.03,26.04,101676.0,26.07,26.09,26.03,26.04,101676.0
2017-12-01 10:25:00,26.04,26.09,26.03,26.09,55589.0,26.04,26.09,26.03,26.09,55589.0
2017-12-01 10:30:00,26.09,26.17,26.08,26.11,148042.0,26.09,26.17,26.08,26.11,148042.0
2017-12-01 10:35:00,26.11,26.15,26.1,26.12,160454.0,26.11,26.15,26.1,26.12,160454.0
2017-12-01 10:40:00,26.12,26.13,26.09,26.11,138996.0,26.12,26.13,26.09,26.11,138996.0
2017-12-01 10:45:00,26.11,26.15,26.07,26.15,244711.0,26.11,26.15,26.07,26.15,244711.0
2017-12-01 10:50:00,26.15,26.21,26.14,26.19,314337.0,26.15,26.21,26.14,26.19,314337.0
2017-12-01 10:55:00,26.19,26.2,26.15,26.16,58305.0,26.19,26.2,26.15,26.16,58305.0
2017-12-01 11:00:00,26.17,26.24,26.15,26.24,37378.0,26.17,26.24,26.15,26.24,37378.0
2017-12-01 11:05:00,26.24,26.24,26.07,26.11,122931.0,26.24,26.24,26.07,26.11,122931.0
2017-12-01 11:10:00,26.11,26.11,25.83,25.96,170678.0,26.11,26.11,25.83,25.96,170678.0
2017-12-01 11:15:00,25.96,26.03,25.92,26.03,140857.0,25.96,26.03,25.92,26.03,140857.0
2017-12-01 11:20:00,26.03,26.03,25.87,25.88,164399.0,26.03,26.03,25.87,25.88,164399.0
2017-12-01 11:25:00,25.89,25.95,25.78,25.8,211254.0,25.89,25.95,25.78,25.8,211254.0
2017-12-01 11:30:00,25.79,25.87,25.73,25.87,184663.0,25.79,25.87,25.73,25.87,184663.0
2017-12-01 11:35:00,25.87,25.94,25.84,25.92,29862.0,25.87,25.94,25.84,25.92,29862.0
2017-12-01 11:40:00,25.92,25.97,25.92,25.97,91034.0,25.92,25.97,25.92,25.97,91034.0
2017-12-01 11:45:00,25.97,26.01,25.92,25.92,168086.0,25.97,26.01,25.92,25.92,168086.0
2017-12-01 11:50:00,25.92,25.92,25.75,25.83,115257.0,25.92,25.92,25.75,25.83,115257.0
2017-12-01 11:55:00,25.84,25.9,25.74,25.89,88407.0,25.84,25.9,25.74,25.89,88407.0
2017-12-01 12:00:00,25.89,25.96,25.84,25.95,69930.0,25.89,25.96,25.84,25.95,69930.0
2017-12-01 12:05:00,25.95,25.97,25.91,25.95,66869.0,25.95,25.97,25.91,25.95,66869.0
2017-12-01 12:10:00,25.94,25.97,25.9,25.93,67042.0,25.94,25.97,25.9,25.93,67042.0
2017-12-01 12:15:00,25.92,25.95,25.8,25.88,101000.0,25.92,25.95,25.8,25.88,101000.0
2017-12-01 12:20:00,25.88,25.93,25.87,25.93,37432.0,25.88,25.93,25.87,25.93,37432.0
2017-12-01 12:25:00,25.94,25.97,25.92,25.93,58364.0,25.94,25.97,25.92,25.93,58364.0
2017-12-01 12:30:00,25.94,25.97,25.91,25.91,60634.0,25.94,25.97,25.91,25.91,60634.0
2017-12-01 12:35:00,25.91,25.91,25.85,25.89,147154.0,25.91,25.91,25.85,25.89,147154.0
2017-12-01 12:40:00,25.89,25.96,25.85,25.96,580141.0,25.89,25.96,25.85,25.96,580141.0
2017-12-01 12:45:00,25.95,26.02,25.94,25.99,124892.0,25.95,26.02,25.94,25.99,124892.0
2017-12-01 12:50:00,25.99,26.05,25.99,26.02,255475.0,25.99,26.05,25.99,26.02,255475.0
2017-12-01 12:55:00,26.03,26.04,25.97,25.99,156985.0,26.03,26.04,25.97,25.99,156985.0
2017-12-01 13:00:00,25.99,25.99,25.96,25.96,47576.0,25.99,25.99,25.96,25.96,47576.0
2017-12-01 13:05:00,25.96,25.98,25.93,25.96,87174.0,25.96,25.98,25.93,25.96,87174.0
2017-12-01 13:10:00,25.96,26.0,25.93,26.0,42469.0,25.96,26.0,25.93,26.0,42469.0
2017-12-01 13:15:00,25.99,26.0,25.97,25.99,70214.0,25.99,26.0,25.97,25.99,70214.0
2017-12-01 13:20:00,26.0,26.03,25.98,26.02,186241.0,26.0,26.03,25.98,26.02,186241.0
2017-12-01 13:25:00,26.02,26.03,25.99,26.01,431470.0,26.02,26.03,25.99,26.01,431470.0
2017-12-01 13:30:00,26.01,26.02,25.95,25.96,108565.0,26.01,26.02,25.95,25.96,108565.0
2017-12-01 13:35:00,25.96,26.02,25.96,26.01,76069.0,25.96,26.02,25.96,26.01,76069.0
2017-12-01 13:40:00,26.01,26.02,25.99,26.02,622722.0,26.01,26.02,25.99,26.02,622722.0
2017-12-01 13:45:00,26.02,26.03,25.98,26.02,208724.0,26.02,26.03,25.98,26.02,208724.0
2017-12-01 13:50:00,26.02,26.08,26.01,26.07,70824.0,26.02,26.08,26.01,26.07,70824.0
2017-12-01 13:55:00,26.07,26.1,26.07,26.08,59924.0,26.07,26.1,26.07,26.08,59924.0
2017-12-01 14:00:00,26.08,26.12,26.04,26.11,152262.0,26.08,26.12,26.04,26.11,152262.0
2017-12-01 14:05:00,26.12,26.19,26.1,26.16,294451.0,26.12,26.19,26.1,26.16,294451.0
2017-12-01 14:10:00,26.16,26.18,26.14,26.15,139318.0,26.16,26.18,26.14,26.15,139318.0
2017-12-01 14:15:00,26.15,26.36,26.14,26.32,653168.0,26.15,26.36,26.14,26.32,653168.0
2017-12-01 14:20:00,26.32,26.32,26.2,26.22,202274.0,26.32,26.32,26.2,26.22,202274.0
2017-12-01 14:25:00,26.23,26.33,26.21,26.33,309794.0,26.23,26.33,26.21,26.33,309794.0
2017-12-01 14:30:00,26.33,26.33,26.21,26.23,125466.0,26.33,26.33,26.21,26.23,125466.0
2017-12-01 14:35:00,26.23,26.24,26.17,26.24,85505.0,26.23,26.24,26.17,26.24,85505.0
2017-12-01 14:40:00,26.24,26.28,26.22,26.22,85622.0,26.24,26.28,26.22,26.22,85622.0
2017-12-01 14:45:00,26.22,26.27,26.21,26.21,100183.0,26.22,26.27,26.21,26.21,100183.0
2017-12-01 14:50:00,26.21,26.24,26.21,26.24,65824.0,26.21,26.24,26.21,26.24,65824.0
2017-12-01 14:55:00,26.24,26.28,26.2,26.27,87379.0,26.24,26.28,26.2,26.27,87379.0
2017-12-01 15:00:00,26.26,26.26,26.17,26.2,117239.0,26.26,26.26,26.17,26.2,117239.0
2017-12-01 15:05:00,26.21,26.3,26.2,26.25,254493.0,26.21,26.3,26.2,26.25,254493.0
2017-12-01 15:10:00,26.26,26.26,26.15,26.18,147644.0,26.26,26.26,26.15,26.18,147644.0
2017-12-01 15:15:00,26.18,26.21,26.15,26.2,186487.0,26.18,26.21,26.15,26.2,186487.0
2017-12-01 15:20:00,26.2,26.23,26.19,26.2,150589.0,26.2,26.23,26.19,26.2,150589.0
2017-12-01 15:25:00,26.2,26.2,26.12,26.14,188299.0,26.2,26.2,26.12,26.14,188299.0
2017-12-01 15:30:00,26.14,26.17,26.12,26.15,246273.0,26.14,26.17,26.12,26.15,246273.0
2017-12-01 15:35:00,26.15,26.16,26.13,26.14,295419.0,26.15,26.16,26.13,26.14,295419.0
2017-12-01 15:40:00,26.13,26.14,26.07,26.1,444613.0,26.13,26.14,26.07,26.1,444613.0
2017-12-01 15:45:00,26.09,26.1,26.03,26.08,386933.0,26.09,26.1,26.03,26.08,386933.0
2017-12-01 15:50:00,26.08,26.21,26.08,26.2,501850.0,26.08,26.21,26.08,26.2,501850.0
2017-12-01 15:55:00,26.2,26.23,26.12,26.16,827148.0,26.2,26.23,26.12,26.16,827148.0
2017-12-04 09:30:00,26.21,26.23,26.0,26.05,256532.0,26.21,26.23,26.0,26.05,256532.0
2017-12-04 09:35:00,26.05,26.08,26.01,26.02,69329.0,26.05,26.08,26.01,26.02,69329.0
2017-12-04 09:40:00,26.01,26.06,25.98,26.05,64666.0,26.01,26.06,25.98,26.05,64666.0
2017-12-04 09:45:00,26.05,26.06,25.89,25.89,89259.0,26.05,26.06,25.89,25.89,89259.0
2017-12-04 09:50:00,25.88,25.9,25.74,25.74,165917.0,25.88,25.9,25.74,25.74,165917.0
2017-12-04 09:55:00,25.75,25.78,25.63,25.64,320507.0,25.75,25.78,25.63,25.64,320507.0
2017-12-04 10:00:00,25.63,25.67,25.56,25.6,341655.0,25.63,25.67,25.56,25.6,341655.0
2017-12-04 10:05:00,25.6,25.61,25.46,25.5,412168.0,25.6,25.61,25.46,25.5,412168.0
2017-12-04 10:10:00,25.51,25.52,25.47,25.51,185889.0,25.51,25.52,25.47,25.51,185889.0
2017-12-04 10:15:00,25.5,25.52,25.43,25.48,306039.0,25.5,25.52,25.43,25.48,306039.0
2017-12-04 10:20:00,25.48,25.69,25.46,25.69,487632.0,25.48,25.69,25.46,25.69,487632.0
2017-12-04 10:25:00,25.68,25.68,25.5,25.59,296670.0,25.68,25.68,25.5,25.59,296670.0
2017-12-04 10:30:00,25.59,25.6,25.4,25.45,581404.0,25.59,25.6,25.4,25.45,581404.0
2017-12-04 10:35:00,25.45,25.47,25.3,25.37,339712.0,25.45,25.47,25.3,25.37,339712.0
2017-12-04 10:40:00,25.36,25.45,25.33,25.45,316336.0,25.36,25.45,25.33,25.45,316336.0
2017-12-04 10:45:00,25.45,25.52,25.41,25.48,983056.0,25.45,25.52,25.41,25.48,983056.0
2017-12-04 10:50:00,25.48,25.49,25.42,25.49,199691.0,25.48,25.49,25.42,25.49,199691.0
2017-12-04 10:55:00,25.5,25.51,25.46,25.48,110027.0,25.5,25.51,25.46,25.48,110027.0
2017-12-04 11:00:00,25.49,25.56,25.48,25.51,283912.0,25.49,25.56,25.48,25.51,283912.0
2017-12-04 11:05:00,25.5,25.59,25.48,25.59,274523.0,25.5,25.59,25.48,25.59,274523.0
2017-12-04 11:10:00,25.58,25.66,25.57,25.57,317227.0,25.58,25.66,25.57,25.57,317227.0
2017-12-04 11:15:00,25.58,25.72,25.57,25.71,127767.0,25.58,25.72,25.57,25.71,127767.0
2017-12-04 11:20:00,25.71,25.75,25.65,25.7,204173.0,25.71,25.75,25.65,25.7,204173.0
2017-12-04 11:25:00,25.7,25.7,25.6,25.62,152267.0,25.7,25.7,25.6,25.62,152267.0
2017-12-04 11:30:00,25.62,25.64,25.55,25.6,131490.0,25.62,25.64,25.55,25.6,131490.0
2017-12-04 11:35:00,25.6,25.61,25.57,25.61,87678.0,25.6,25.61,25.57,25.61,87678.0
2017-12-04 11:40:00,25.6,25.61,25.51,25.52,86721.0,25.6,25.61,25.51,25.52,86721.0
2017-12-04 11:45:00,25.53,25.56,25.49,25.53,102592.0,25.53,25.56,25.49,25.53,102592.0
2017-12-04 11:50:00,25.52,25.56,25.51,25.55,36704.0,25.52,25.56,25.51,25.55,36704.0
2017-12-04 11:55:00,25.55,25.59,25.54,25.56,59241.0,25.55,25.59,25.54,25.56,59241.0
2017-12-04 12:00:00,25.56,25.57,25.54,25.55,88081.0,25.56,25.57,25.54,25.55,88081.0
2017-12-04 12:05:00,25.55,25.57,25.46,25.48,98472.0,25.55,25.57,25.46,25.48,98472.0
2017-12-04 12:10:00,25.49,25.53,25.48,25.49,135403.0,25.49,25.53,25.48,25.49,135403.0
2017-12-04 12:15:00,25.49,25.54,25.48,25.54,123454.0,25.49,25.54,25.48,25.54,123454.0
2017-12-04 12:20:00,25.54,25.55,25.48,25.5,102172.0,25.54,25.55,25.48,25.5,102172.0
2017-12-04 12:25:00,25.5,25.5,25.44,25.46,88448.0,25.5,25.5,25.44,25.46,88448.0
2017-12-04 12:30:00,25.47,25.51,25.44,25.51,165132.0,25.47,25.51,25.44,25.51,165132.0
2017-12-04 12:35:00,25.51,25.52,25.49,25.49,26041.0,25.51,25.52,25.49,25.49,26041.0
2017-12-04 12:40:00,25.49,25.49,25.44,25.44,138757.0,25.49,25.49,25.44,25.44,138757.0
2017-12-04 12:45:00,25.45,25.45,25.36,25.37,174676.0,25.45,25.45,25.36,25.37,174676.0
2017-12-04 12:50:00,25.37,25.4,25.27,25.3,895621.0,25.37,25.4,25.27,25.3,895621.0
2017-12-04 12:55:00,25.3,25.31,25.24,25.26,259137.0,25.3,25.31,25.24,25.26,259137.0
2017-12-04 13:00:00,25.26,25.3,25.25,25.26,250707.0,25.26,25.3,25.25,25.26,250707.0
2017-12-04 13:05:00,25.27,25.32,25.26,25.29,126939.0,25.27,25.32,25.26,25.29,126939.0
2017-12-04 13:10:00,25.29,25.33,25.27,25.33,167655.0,25.29,25.33,25.27,25.33,167655.0
2017-12-04 13:15:00,25.33,25.38,25.32,25.35,81130.0,25.33,25.38,25.32,25.35,81130.0
2017-12-04 13:20:00,25.35,25.36,25.25,25.28,98377.0,25.35,25.36,25.25,25.28,98377.0
2017-12-04 13:25:00,25.28,25.31,25.25,25.27,276702.0,25.28,25.31,25.25,25.27,276702.0
2017-12-04 13:30:00,25.27,25.34,25.26,25.31,116032.0,25.27,25.34,25.26,25.31,116032.0
2017-12-04 13:35:00,25.3,25.31,25.27,25.3,81096.0,25.3,25.31,25.27,25.3,81096.0
2017-12-04 13:40:00,25.29,25.31,25.24,25.27,130547.0,25.29,25.31,25.24,25.27,130547.0
2017-12-04 13:45:00,25.26,25.26,25.22,25.22,121511.0,25.26,25.26,25.22,25.22,121511.0
2017-12-04 13:50:00,25.22,25.24,25.2,25.24,153559.0,25.22,25.24,25.2,25.24,153559.0
2017-12-04 13:55:00,25.24,25.24,25.19,25.22,139017.0,25.24,25.24,25.19,25.22,139017.0
2017-12-04 14:00:00,25.23,25.23,25.16,25.18,221161.0,25.23,25.23,25.16,25.18,221161.0
2017-12-04 14:05:00,25.18,25.19,25.09,25.16,892016.0,25.18,25.19,25.09,25.16,892016.0
2017-12-04 14:10:00,25.17,25.31,25.16,25.29,112312.0,25.17,25.31,25.16,25.29,112312.0
2017-12-04 14:15:00,25.3,25.31,25.25,25.25,69209.0,25.3,25.31,25.25,25.25,69209.0
2017-12-04 14:20:00,25.25,25.27,25.2,25.24,154552.0,25.25,25.27,25.2,25.24,154552.0
2017-12-04 14:25:00,25.24,25.25,25.14,25.19,188378.0,25.24,25.25,25.14,25.19,188378.0
2017-12-04 14:30:00,25.2,25.21,25.16,25.17,102951.0,25.2,25.21,25.16,25.17,102951.0
2017-12-04 14:35:00,25.17,25.18,25.14,25.15,268260.0,25.17,25.18,25.14,25.15,268260.0
2017-12-04 14:40:00,25.16,25.18,25.09,25.18,332472.0,25.16,25.18,25.09,25.18,332472.0
2017-12-04 14:45:00,25.18,25.18,25.06,25.1,282903.0,25.18,25.18,25.06,25.1,282903.0
2017-12-04 14:50:00,25.1,25.15,25.08,25.14,131505.0,25.1,25.15,25.08,25.14,131505.0
2017-12-04 14:55:00,25.14,25.22,25.14,25.16,247235.0,25.14,25.22,25.14,25.16,247235.0
2017-12-04 15:00:00,25.17,25.17,25.07,25.08,203644.0,25.17,25.17,25.07,25.08,203644.0
2017-12-04 15:05:00,25.08,25.1,25.07,25.09,186506.0,25.08,25.1,25.07,25.09,186506.0
2017-12-04 15:10:00,25.09,25.09,25.02,25.02,96798.0,25.09,25.09,25.02,25.02,96798.0
2017-12-04 15:15:00,25.03,25.1,24.99,25.05,360370.0,25.03,25.1,24.99,25.05,360370.0
2017-12-04 15:20:00,25.06,25.09,25.05,25.08,144227.0,25.06,25.09,25.05,25.08,144227.0
2017-12-04 15:25:00,25.08,25.1,25.0,25.09,425494.0,25.08,25.1,25.0,25.09,425494.0
2017-12-04 15:30:00,25.09,25.1,24.99,25.02,332058.0,25.09,25.1,24.99,25.02,332058.0
2017-12-04 15:35:00,25.01,25.02,24.9,24.99,315083.0,25.01,25.02,24.9,24.99,315083.0
2017-12-04 15:40:00,24.98,25.08,24.98,25.01,569641.0,24.98,25.08,24.98,25.01,569641.0
2017-12-04 15:45:00,25.01,25.03,24.91,24.94,513554.0,25.01,25.03,24.91,24.94,513554.0
2017-12-04 15:50:00,24.94,24.97,24.92,24.96,587829.0,24.94,24.97,24.92,24.96,587829.0
2017-12-04 15:55:00,24.95,24.96,24.89,24.89,1277048.0,24.95,24.96,24.89,24.89,1277048.0
2017-12-05 09:30:00,24.9,25.21,24.9,25.19,493210.0,24.9,25.21,24.9,25.19,493210.0
2017-12-05 09:35:00,25.19,25.42,25.18,25.31,622477.0,25.19,25.42,25.18,25.31,622477.0
2017-12-05 09:40:00,25.3,25.42,25.28,25.39,392357.0,25.3,25.42,25.28,25.39,392357.0
2017-12-05 09:45:00,25.38,25.45,25.27,25.3,477626.0,25.38,25.45,25.27,25.3,477626.0
2017-12-05 09:50:00,25.3,25.31,25.18,25.18,101527.0,25.3,25.31,25.18,25.18,101527.0
2017-12-05 09:55:00,25.2,25.22,25.12,25.18,267052.0,25.2,25.22,25.12,25.18,267052.0
2017-12-05 10:00:00,25.18,25.3,25.17,25.29,447572.0,25.18,25.3,25.17,25.29,447572.0
2017-12-05 10:05:00,25.29,25.38,25.26,25.3,258457.0,25.29,25.38,25.26,25.3,258457.0
2017-12-05 10:10:00,25.3,25.31,25.15,25.15,482020.0,25.3,25.31,25.15,25.15,482020.0
2017-12-05 10:15:00,25.16,25.26,25.14,25.24,372740.0,25.16,25.26,25.14,25.24,372740.0
2017-12-05 10:20:00,25.24,25.25,25.1,25.1,144017.0,25.24,25.25,25.1,25.1,144017.0
2017-12-05 10:25:00,25.11,25.12,25.04,25.12,253746.0,25.11,25.12,25.04,25.12,253746.0
2017-12-05 10:30:00,25.11,25.17,25.09,25.14,77712.0,25.11,25.17,25.09,25.14,77712.0
2017-12-05 10:35:00,25.13,25.15,25.04,25.05,98789.0,25.13,25.15,25.04,25.05,98789.0
2017-12-05 10:40:00,25.05,25.07,25.01,25.03,129923.0,25.05,25.07,25.01,25.03,129923.0
2017-12-05 10:45:00,25.03,25.03,24.98,25.0,236212.0,25.03,25.03,24.98,25.0,236212.0
2017-12-05 10:50:00,24.99,25.0,24.91,24.92,150319.0,24.99,25.0,24.91,24.92,150319.0
2017-12-05 10:55:00,24.92,25.0,24.91,24.99,127903.0,24.92,25.0,24.91,24.99,127903.0
2017-12-05 11:00:00,25.0,25.08,24.99,25.06,77627.0,25.0,25.08,24.99,25.06,77627.0
2017-12-05 11:05:00,25.05,25.07,25.01,25.04,66466.0,25.05,25.07,25.01,25.04,66466.0
2017-12-05 11:10:00,25.04,25.07,25.02,25.04,91829.0,25.04,25.07,25.02,25.04,91829.0
2017-12-05 11:15:00,25.06,25.06,25.03,25.05,82494.0,25.06,25.06,25.03,25.05,82494.0
2017-12-05 11:20:00,25.05,25.06,25.04,25.05,90131.0,25.05,25.06,25.04,25.05,90131.0
2017-12-05 11:25:00,25.05,25.07,25.05,25.07,55377.0,25.05,25.07,25.05,25.07,55377.0
2017-12-05 11:30:00,25.07,25.09,25.05,25.08,62259.0,25.07,25.09,25.05,25.08,62259.0
2017-12-05 11:35:00,25.07,25.08,25.01,25.02,124587.0,25.07,25.08,25.01,25.02,124587.0
2017-12-05 11:40:00,25.03,25.06,25.02,25.05,34229.0,25.03,25.06,25.02,25.05,34229.0
2017-12-05 11:45:00,25.06,25.15,25.05,25.14,570333.0,25.06,25.15,25.05,25.14,570333.0
2017-12-05 11:50:00,25.14,25.21,25.11,25.11,142314.0,25.14,25.21,25.11,25.11,142314.0
2017-12-05 11:55:00,25.12,25.2,25.12,25.15,91815.0,25.12,25.2,25.12,25.15,91815.0
2017-12-05 12:00:00,25.15,25.17,25.08,25.1,92516.0,25.15,25.17,25.08,25.1,92516.0
2017-12-05 12:05:00,25.1,25.14,25.09,25.12,783386.0,25.1,25.14,25.09,25.12,783386.0
2017-12-05 12:10:00,25.12,25.13,25.11,25.13,51849.0,25.12,25.13,25.11,25.13,51849.0
2017-12-05 12:15:00,25.13,25.14,25.12,25.13,125766.0,25.13,25.14,25.12,25.13,125766.0
2017-12-05 12:20:00,25.13,25.14,25.06,25.11,118924.0,25.13,25.14,25.06,25.11,118924.0
2017-12-05 12:25:00,25.11,25.16,25.11,25.16,77708.0,25.11,25.16,25.11,25.16,77708.0
2017-12-05 12:30:00,25.16,25.16,25.09,25.12,638656.0,25.16,25.16,25.09,25.12,638656.0
2017-12-05 12:35:00,25.12,25.14,25.1,25.14,54814.0,25.12,25.14,25.1,25.14,54814.0
2017-12-05 12:40:00,25.14,25.15,25.11,25.14,97050.0,25.14,25.15,25.11,25.14,97050.0
2017-12-05 12:45:00,25.14,25.15,25.12,25.12,70903.0,25.14,25.15,25.12,25.12,70903.0
2017-12-05 12:50:00,25.12,25.14,25.09,25.11,64158.0,25.12,25.14,25.09,25.11,64158.0
2017-12-05 12:55:00,25.11,25.13,25.09,25.1,56577.0,25.11,25.13,25.09,25.1,56577.0
2017-12-05 13:00:00,25.1,25.13,25.09,25.12,71727.0,25.1,25.13,25.09,25.12,71727.0
2017-12-05 13:05:00,25.13,25.13,25.09,25.1,75702.0,25.13,25.13,25.09,25.1,75702.0
2017-12-05 13:10:00,25.1,25.13,25.09,25.12,57584.0,25.1,25.13,25.09,25.12,57584.0
2017-12-05 13:15:00,25.11,25.15,25.1,25.15,51994.0,25.11,25.15,25.1,25.15,51994.0
2017-12-05 13:20:00,25.14,25.18,25.13,25.16,51067.0,25.14,25.18,25.13,25.16,51067.0
2017-12-05 13:25:00,25.15,25.17,25.14,25.16,214156.0,25.15,25.17,25.14,25.16,214156.0
2017-12-05 13:30:00,25.17,25.19,25.16,25.17,94882.0,25.17,25.19,25.16,25.17,94882.0
2017-12-05 13:35:00,25.18,25.18,25.15,25.16,36971.0,25.18,25.18,25.15,25.16,36971.0
2017-12-05 13:40:00,25.17,25.19,25.16,25.18,32828.0,25.17,25.19,25.16,25.18,32828.0
2017-12-05 13:45:00,25.19,25.19,25.15,25.16,49841.0,25.19,25.19,25.15,25.16,49841.0
2017-12-05 13:50:00,25.16,25.16,25.13,25.13,40043.0,25.16,25.16,25.13,25.13,40043.0
2017-12-05 13:55:00,25.12,25.16,25.12,25.15,57073.0,25.12,25.16,25.12,25.15,57073.0
2017-12-05 14:00:00,25.16,25.2,25.15,25.2,68611.0,25.16,25.2,25.15,25.2,68611.0
2017-12-05 14:05:00,25.2,25.2,25.18,25.19,149891.0,25.2,25.2,25.18,25.19,149891.0
2017-12-05 14:10:00,25.2,25.2,25.17,25.18,56879.0,25.2,25.2,25.17,25.18,56879.0
2017-12-05 14:15:00,25.18,25.18,25.14,25.14,66827.0,25.18,25.18,25.14,25.14,66827.0
2017-12-05 14:20:00,25.14,25.15,25.11,25.12,96590.0,25.14,25.15,25.11,25.12,96590.0
2017-12-05 14:25:00,25.13,25.14,25.09,25.12,116245.0,25.13,25.14,25.09,25.12,116245.0
2017-12-05 14:30:00,25.12,25.13,25.09,25.12,85037.0,25.12,25.13,25.09,25.12,85037.0
2017-12-05 14:35:00,25.13,25.13,25.1,25.12,73752.0,25.13,25.13,25.1,25.12,73752.0
2017-12-05 14:40:00,25.11,25.13,25.11,25.12,30312.0,25.11,25.13,25.11,25.12,30312.0
2017-12-05 14:45:00,25.13,25.13,25.1,25.1,133939.0,25.13,25.13,25.1,25.1,133939.0
2017-12-05 14:50:00,25.1,25.12,25.1,25.1,107928.0,25.1,25.12,25.1,25.1,107928.0
2017-12-05 14:55:00,25.1,25.11,25.08,25.09,64979.0,25.1,25.11,25.08,25.09,64979.0
2017-12-05 15:00:00,25.09,25.09,25.03,25.07,285738.0,25.09,25.09,25.03,25.07,285738.0
2017-12-05 15:05:00,25.06,25.07,25.02,25.04,80496.0,25.06,25.07,25.02,25.04,80496.0
2017-12-05 15:10:00,25.04,25.07,25.04,25.07,86753.0,25.04,25.07,25.04,25.07,86753.0
2017-12-05 15:15:00,25.07,25.07,25.05,25.06,60757.0,25.07,25.07,25.05,25.06,60757.0
2017-12-05 15:20:00,25.06,25.07,25.04,25.06,101904.0,25.06,25.07,25.04,25.06,101904.0
2017-12-05 15:25:00,25.06,25.07,25.02,25.02,119679.0,25.06,25.07,25.02,25.02,119679.0
2017-12-05 15:30:00,25.03,25.03,24.93,24.94,238284.0,25.03,25.03,24.93,24.94,238284.0
2017-12-05 15:35:00,24.93,24.94,24.9,24.92,241998.0,24.93,24.94,24.9,24.92,241998.0
2017-12-05 15:40:00,24.92,24.96,24.91,24.92,225042.0,24.92,24.96,24.91,24.92,225042.0
2017-12-05 15:45:00,24.92,24.95,24.91,24.93,375582.0,24.92,24.95,24.91,24.93,375582.0
2017-12-05 15:50:00,24.93,24.95,24.91,24.94,353579.0,24.93,24.95,24.91,24.94,353579.0
2017-12-05 15:55:00,24.95,24.98,24.92,24.92,803036.0,24.95,24.98,24.92,24.92,803036.0
2017-12-06 09:30:00,24.86,24.92,24.54,24.6,351893.0,24.86,24.92,24.54,24.6,351893.0
2017-12-06 09:35:00,24.61,24.92,24.6,24.92,244259.0,24.61,24.92,24.6,24.92,244259.0
2017-12-06 09:40:00,24.93,25.05,24.9,24.94,163572.0,24.93,25.05,24.9,24.94,163572.0
2017-12-06 09:45:00,24.93,24.94,24.89,24.93,65579.0,24.93,24.94,24.89,24.93,65579.0
2017-12-06 09:50:00,24.93,24.95,24.84,24.95,1276799.0,24.93,24.95,24.84,24.95,1276799.0
2017-12-06 09:55:00,24.96,25.06,24.87,24.87,580739.0,24.96,25.06,24.87,24.87,580739.0
2017-12-06 10:00:00,24.88,24.94,24.82,24.93,370834.0,24.88,24.94,24.82,24.93,370834.0
2017-12-06 10:05:00,24.93,24.94,24.85,24.86,199957.0,24.93,24.94,24.85,24.86,199957.0
2017-12-06 10:10:00,24.86,24.87,24.77,24.81,183832.0,24.86,24.87,24.77,24.81,183832.0
2017-12-06 10:15:00,24.81,24.86,24.76,24.8,179271.0,24.81,24.86,24.76,24.8,179271.0
2017-12-06 10:20:00,24.79,24.91,24.78,24.9,239560.0,24.79,24.91,24.78,24.9,239560.0
2017-12-06 10:25:00,24.9,24.95,24.84,24.85,75865.0,24.9,24.95,24.84,24.85,75865.0
2017-12-06 10:30:00,24.86,24.93,24.85,24.88,137232.0,24.86,24.93,24.85,24.88,137232.0
2017-12-06 10:35:00,24.88,24.93,24.87,24.89,185520.0,24.88,24.93,24.87,24.89,185520.0
2017-12-06 10:40:00,24.9,24.96,24.89,24.94,97160.0,24.9,24.96,24.89,24.94,97160.0
2017-12-06 10:45:00,24.94,24.96,24.92,24.96,160575.0,24.94,24.96,24.92,24.96,160575.0
2017-12-06 10:50:00,24.96,24.99,24.94,24.99,95585.0,24.96,24.99,24.94,24.99,95585.0
2017-12-06 10:55:00,24.99,25.13,24.98,25.1,333978.0,24.99,25.13,24.98,25.1,333978.0
2017-12-06 11:00:00,25.1,25.11,25.04,25.05,133839.0,25.1,25.11,25.04,25.05,133839.0
2017-12-06 11:05:00,25.06,25.06,25.02,25.03,31997.0,25.06,25.06,25.02,25.03,31997.0
2017-12-06 11:10:00,25.03,25.05,25.02,25.05,30218.0,25.03,25.05,25.02,25.05,30218.0
2017-12-06 11:15:00,25.04,25.13,25.04,25.08,94304.0,25.04,25.13,25.04,25.08,94304.0
2017-12-06 11:20:00,25.08,25.16,25.07,25.1,214633.0,25.08,25.16,25.07,25.1,214633.0
2017-12-06 11:25:00,25.09,25.11,25.06,25.1,75123.0,25.09,25.11,25.06,25.1,75123.0
2017-12-06 11:30:00,25.11,25.17,25.1,25.17,137272.0,25.11,25.17,25.1,25.17,137272.0
2017-12-06 11:35:00,25.17,25.19,25.11,25.12,122555.0,25.17,25.19,25.11,25.12,122555.0
2017-12-06 11:40:00,25.12,25.18,25.12,25.16,61736.0,25.12,25.18,25.12,25.16,61736.0
2017-12-06 11:45:00,25.16,25.2,25.14,25.14,74767.0,25.16,25.2,25.14,25.14,74767.0
2017-12-06 11:50:00,25.14,25.17,25.14,25.17,33853.0,25.14,25.17,25.14,25.17,33853.0
2017-12-06 11:55:00,25.16,25.18,25.13,25.18,59435.0,25.16,25.18,25.13,25.18,59435.0
2017-12-06 12:00:00,25.18,25.18,25.13,25.16,51134.0,25.18,25.18,25.13,25.16,51134.0
2017-12-06 12:05:00,25.16,25.18,25.15,25.16,59026.0,25.16,25.18,25.15,25.16,59026.0
2017-12-06 12:10:00,25.16,25.16,25.14,25.15,47103.0,25.16,25.16,25.14,25.15,47103.0
2017-12-06 12:15:00,25.14,25.15,25.1,25.1,74803.0,25.14,25.15,25.1,25.1,74803.0
2017-12-06 12:20:00,25.1,25.11,25.04,25.06,52875.0,25.1,25.11,25.04,25.06,52875.0
2017-12-06 12:25:00,25.06,25.09,25.04,25.06,46725.0,25.06,25.09,25.04,25.06,46725.0
2017-12-06 12:30:00,25.05,25.09,25.05,25.07,32391.0,25.05,25.09,25.05,25.07,32391.0
2017-12-06 12:35:00,25.07,25.11,25.07,25.1,44152.0,25.07,25.11,25.07,25.1,44152.0
2017-12-06 12:40:00,25.1,25.11,25.08,25.1,65924.0,25.1,25.11,25.08,25.1,65924.0
2017-12-06 12:45:00,25.1,25.11,25.04,25.07,83080.0,25.1,25.11,25.04,25.07,83080.0
2017-12-06 12:50:00,25.08,25.1,25.06,25.09,58450.0,25.08,25.1,25.06,25.09,58450.0
2017-12-06 12:55:00,25.09,25.14,25.09,25.12,68481.0,25.09,25.14,25.09,25.12,68481.0
2017-12-06 13:00:00,25.12,25.13,25.08,25.09,41171.0,25.12,25.13,25.08,25.09,41171.0
2017-12-06 13:05:00,25.09,25.15,25.08,25.14,132288.0,25.09,25.15,25.08,25.14,132288.0
2017-12-06 13:10:00,25.14,25.18,25.14,25.18,99904.0,25.14,25.18,25.14,25.18,99904.0
2017-12-06 13:15:00,25.18,25.19,25.14,25.14,87274.0,25.18,25.19,25.14,25.14,87274.0
2017-12-06 13:20:00,25.14,25.16,25.14,25.14,15348.0,25.14,25.16,25.14,25.14,15348.0
2017-12-06 13:25:00,25.15,25.16,25.11,25.11,59041.0,25.15,25.16,25.11,25.11,59041.0
2017-12-06 13:30:00,25.12,25.13,25.08,25.11,76009.0,25.12,25.13,25.08,25.11,76009.0
2017-12-06 13:35:00,25.1,25.15,25.1,25.11,45849.0,25.1,25.15,25.1,25.11,45849.0
2017-12-06 13:40:00,25.12,25.13,25.11,25.12,33383.0,25.12,25.13,25.11,25.12,33383.0
2017-12-06 13:45:00,25.13,25.15,25.13,25.14,34336.0,25.13,25.15,25.13,25.14,34336.0
2017-12-06 13:50:00,25.14,25.15,25.1,25.1,179413.0,25.14,25.15,25.1,25.1,179413.0
2017-12-06 13:55:00,25.09,25.12,25.08,25.09,101660.0,25.09,25.12,25.08,25.09,101660.0
2017-12-06 14:00:00,25.09,25.12,25.08,25.12,68954.0,25.09,25.12,25.08,25.12,68954.0
2017-12-06 14:05:00,25.12,25.12,25.09,25.1,49971.0,25.12,25.12,25.09,25.1,49971.0
2017-12-06 14:10:00,25.1,25.12,25.09,25.1,60086.0,25.1,25.12,25.09,25.1,60086.0
2017-12-06 14:15:00,25.1,25.15,25.09,25.15,37678.0,25.1,25.15,25.09,25.15,37678.0
2017-12-06 14:20:00,25.14,25.22,25.14,25.2,159279.0,25.14,25.22,25.14,25.2,159279.0
2017-12-06 14:25:00,25.21,25.22,25.19,25.22,85025.0,25.21,25.22,25.19,25.22,85025.0
2017-12-06 14:30:00,25.21,25.25,25.2,25.23,179220.0,25.21,25.25,25.2,25.23,179220.0
2017-12-06 14:35:00,25.22,25.28,25.21,25.26,91313.0,25.22,25.28,25.21,25.26,91313.0
2017-12-06 14:40:00,25.26,25.26,25.23,25.25,91835.0,25.26,25.26,25.23,25.25,91835.0
2017-12-06 14:45:00,25.25,25.25,25.18,25.21,89528.0,25.25,25.25,25.18,25.21,89528.0
2017-12-06 14:50:00,25.21,25.25,25.21,25.22,85899.0,25.21,25.25,25.21,25.22,85899.0
2017-12-06 14:55:00,25.23,25.24,25.2,25.23,63940.0,25.23,25.24,25.2,25.23,63940.0
2017-12-06 15:00:00,25.23,25.24,25.22,25.24,70264.0,25.23,25.24,25.22,25.24,70264.0
2017-12-06 15:05:00,25.24,25.24,25.21,25.21,76588.0,25.24,25.24,25.21,25.21,76588.0
2017-12-06 15:10:00,25.21,25.24,25.21,25.24,102115.0,25.21,25.24,25.21,25.24,102115.0
2017-12-06 15:15:00,25.24,25.24,25.23,25.24,64462.0,25.24,25.24,25.23,25.24,64462.0
2017-12-06 15:20:00,25.24,25.24,25.2,25.21,92852.0,25.24,25.24,25.2,25.21,92852.0
2017-12-06 15:25:00,25.21,25.24,25.2,25.24,121876.0,25.21,25.24,25.2,25.24,121876.0
2017-12-06 15:30:00,25.24,25.24,25.22,25.23,146194.0,25.24,25.24,25.22,25.23,146194.0
2017-12-06 15:35:00,25.23,25.25,25.22,25.25,136237.0,25.23,25.25,25.22,25.25,136237.0
2017-12-06 15:40:00,25.25,25.25,25.22,25.23,217983.0,25.25,25.25,25.22,25.23,217983.0
2017-12-06 15:45:00,25.23,25.23,25.22,25.23,177550.0,25.23,25.23,25.22,25.23,177550.0
2017-12-06 15:50:00,25.23,25.26,25.2,25.25,430383.0,25.23,25.26,25.2,25.25,430383.0
2017-12-06 15:55:00,25.25,25.26,25.24,25.25,540737.0,25.25,25.26,25.24,25.25,540737.0
2017-12-07 09:30:00,25.3,25.3,25.16,25.25,132941.0,25.3,25.3,25.16,25.25,132941.0
2017-12-07 09:35:00,25.25,25.29,25.16,25.22,238547.0,25.25,25.29,25.16,25.22,238547.0
2017-12-07 09:40:00,25.22,25.22,25.06,25.07,156152.0,25.22,25.22,25.06,25.07,156152.0
2017-12-07 09:45:00,25.07,25.23,25.05,25.19,315300.0,25.07,25.23,25.05,25.19,315300.0
2017-12-07 09:50:00,25.2,25.2,25.15,25.17,57046.0,25.2,25.2,25.15,25.17,57046.0
2017-12-07 09:55:00,25.17,25.2,25.16,25.2,46785.0,25.17,25.2,25.16,25.2,46785.0
2017-12-07 10:00:00,25.2,25.26,25.15,25.26,265884.0,25.2,25.26,25.15,25.26,265884.0
2017-12-07 10:05:00,25.26,25.28,25.2,25.21,178447.0,25.26,25.28,25.2,25.21,178447.0
2017-12-07 10:10:00,25.2,25.29,25.18,25.29,140169.0,25.2,25.29,25.18,25.29,140169.0
2017-12-07 10:15:00,25.28,25.3,25.2,25.21,55030.0,25.28,25.3,25.2,25.21,55030.0
2017-12-07 10:20:00,25.22,25.26,25.18,25.25,833570.0,25.22,25.26,25.18,25.25,833570.0
2017-12-07 10:25:00,25.25,25.31,25.23,25.23,66046.0,25.25,25.31,25.23,25.23,66046.0
2017-12-07 10:30:00,25.24,25.25,25.18,25.21,775470.0,25.24,25.25,25.18,25.21,775470.0
2017-12-07 10:35:00,25.21,25.32,25.2,25.32,68457.0,25.21,25.32,25.2,25.32,68457.0
2017-12-07 10:40:00,25.32,25.34,25.28,25.29,322404.0,25.32,25.34,25.28,25.29,322404.0
2017-12-07 10:45:00,25.28,25.34,25.26,25.32,133724.0,25.28,25.34,25.26,25.32,133724.0
2017-12-07 10:50:00,25.32,25.32,25.24,25.24,40159.0,25.32,25.32,25.24,25.24,40159.0
2017-12-07 10:55:00,25.24,25.25,25.18,25.21,242272.0,25.24,25.25,25.18,25.21,242272.0
2017-12-07 11:00:00,25.2,25.21,25.1,25.12,62187.0,25.2,25.21,25.1,25.12,62187.0
2017-12-07 11:05:00,25.11,25.17,25.1,25.12,86012.0,25.11,25.17,25.1,25.12,86012.0
2017-12-07 11:10:00,25.12,25.15,25.12,25.14,38733.0,25.12,25.15,25.12,25.14,38733.0
2017-12-07 11:15:00,25.14,25.15,25.11,25.14,26654.0,25.14,25.15,25.11,25.14,26654.0
2017-12-07 11:20:00,25.13,25.15,25.1,25.11,54382.0,25.13,25.15,25.1,25.11,54382.0
2017-12-07 11:25:00,25.11,25.17,25.1,25.15,190994.0,25.11,25.17,25.1,25.15,190994.0
2017-12-07 11:30:00,25.15,25.22,25.14,25.2,80487.0,25.15,25.22,25.14,25.2,80487.0
2017-12-07 11:35:00,25.2,25.2,25.17,25.19,89739.0,25.2,25.2,25.17,25.19,89739.0
2017-12-07 11:40:00,25.18,25.23,25.15,25.2,142366.0,25.18,25.23,25.15,25.2,142366.0
2017-12-07 11:45:00,25.19,25.2,25.17,25.2,59729.0,25.19,25.2,25.17,25.2,59729.0
2017-12-07 11:50:00,25.2,25.21,25.19,25.21,25945.0,25.2,25.21,25.19,25.21,25945.0
2017-12-07 11:55:00,25.2,25.21,25.16,25.18,72182.0,25.2,25.21,25.16,25.18,72182.0
2017-12-07 12:00:00,25.17,25.2,25.13,25.15,64309.0,25.17,25.2,25.13,25.15,64309.0
2017-12-07 12:05:00,25.15,25.18,25.11,25.11,48379.0,25.15,25.18,25.11,25.11,48379.0
2017-12-07 12:10:00,25.11,25.11,25.02,25.06,101116.0,25.11,25.11,25.02,25.06,101116.0
2017-12-07 12:15:00,25.07,25.08,25.05,25.06,25628.0,25.07,25.08,25.05,25.06,25628.0
2017-12-07 12:20:00,25.06,25.1,25.06,25.07,22236.0,25.06,25.1,25.06,25.07,22236.0
2017-12-07 12:25:00,25.07,25.09,25.07,25.09,20622.0,25.07,25.09,25.07,25.09,20622.0
2017-12-07 12:30:00,25.09,25.11,25.08,25.11,24976.0,25.09,25.11,25.08,25.11,24976.0
2017-12-07 12:35:00,25.11,25.13,25.08,25.12,45944.0,25.11,25.13,25.08,25.12,45944.0
2017-12-07 12:40:00,25.12,25.16,25.11,25.12,29511.0,25.12,25.16,25.11,25.12,29511.0
2017-12-07 12:45:00,25.11,25.12,25.07,25.09,171961.0,25.11,25.12,25.07,25.09,171961.0
2017-12-07 12:50:00,25.09,25.11,25.08,25.11,29561.0,25.09,25.11,25.08,25.11,29561.0
2017-12-07 12:55:00,25.11,25.12,25.09,25.1,27648.0,25.11,25.12,25.09,25.1,27648.0
2017-12-07 13:00:00,25.1,25.11,25.06,25.1,41941.0,25.1,25.11,25.06,25.1,41941.0
2017-12-07 13:05:00,25.1,25.14,25.09,25.14,36106.0,25.1,25.14,25.09,25.14,36106.0
2017-12-07 13:10:00,25.14,25.14,25.07,25.08,54898.0,25.14,25.14,25.07,25.08,54898.0
2017-12-07 13:15:00,25.08,25.08,25.06,25.07,22576.0,25.08,25.08,25.06,25.07,22576.0
2017-12-07 13:20:00,25.08,25.09,25.05,25.08,39521.0,25.08,25.09,25.05,25.08,39521.0
2017-12-07 13:25:00,25.08,25.1,25.08,25.09,15975.0,25.08,25.1,25.08,25.09,15975.0
2017-12-07 13:30:00,25.09,25.1,25.08,25.09,222129.0,25.09,25.1,25.08,25.09,222129.0
2017-12-07 13:35:00,25.09,25.2,25.09,25.2,75535.0,25.09,25.2,25.09,25.2,75535.0
2017-12-07 13:40:00,25.2,25.2,25.14,25.2,53526.0,25.2,25.2,25.14,25.2,53526.0
2017-12-07 13:45:00,25.2,25.2,25.17,25.19,35114.0,25.2,25.2,25.17,25.19,35114.0
2017-12-07 13:50:00,25.2,25.2,25.16,25.2,38730.0,25.2,25.2,25.16,25.2,38730.0
2017-12-07 13:55:00,25.2,25.22,25.19,25.21,26763.0,25.2,25.22,25.19,25.21,26763.0
2017-12-07 14:00:00,25.21,25.22,25.18,25.19,42420.0,25.21,25.22,25.18,25.19,42420.0
2017-12-07 14:05:00,25.2,25.2,25.17,25.17,15424.0,25.2,25.2,25.17,25.17,15424.0
2017-12-07 14:10:00,25.18,25.18,25.16,25.18,48413.0,25.18,25.18,25.16,25.18,48413.0
2017-12-07 14:15:00,25.18,25.18,25.16,25.17,23941.0,25.18,25.18,25.16,25.17,23941.0
2017-12-07 14:20:00,25.16,25.18,25.15,25.16,28317.0,25.16,25.18,25.15,25.16,28317.0
2017-12-07 14:25:00,25.16,25.16,25.11,25.14,290504.0,25.16,25.16,25.11,25.14,290504.0
2017-12-07 14:30:00,25.14,25.15,25.1,25.14,87769.0,25.14,25.15,25.1,25.14,87769.0
2017-12-07 14:35:00,25.13,25.15,25.12,25.14,46784.0,25.13,25.15,25.12,25.14,46784.0
2017-12-07 14:40:00,25.14,25.16,25.13,25.13,41416.0,25.14,25.16,25.13,25.13,41416.0
2017-12-07 14:45:00,25.12,25.16,25.1,25.13,112574.0,25.12,25.16,25.1,25.13,112574.0
2017-12-07 14:50:00,25.13,25.14,25.13,25.14,11669.0,25.13,25.14,25.13,25.14,11669.0
2017-12-07 14:55:00,25.13,25.16,25.13,25.15,31862.0,25.13,25.16,25.13,25.15,31862.0
2017-12-07 15:00:00,25.14,25.16,25.12,25.14,71591.0,25.14,25.16,25.12,25.14,71591.0
2017-12-07 15:05:00,25.14,25.15,25.13,25.14,27842.0,25.14,25.15,25.13,25.14,27842.0
2017-12-07 15:10:00,25.14,25.15,25.11,25.11,87934.0,25.14,25.15,25.11,25.11,87934.0
2017-12-07 15:15:00,25.12,25.14,25.11,25.14,23801.0,25.12,25.14,25.11,25.14,23801.0
2017-12-07 15:20:00,25.14,25.16,25.13,25.13,62429.0,25.14,25.16,25.13,25.13,62429.0
2017-12-07 15:25:00,25.14,25.14,25.11,25.11,42644.0,25.14,25.14,25.11,25.11,42644.0
2017-12-07 15:30:00,25.11,25.14,25.07,25.08,130608.0,25.11,25.14,25.07,25.08,130608.0
2017-12-07 15:35:00,25.08,25.09,25.07,25.08,97674.0,25.08,25.09,25.07,25.08,97674.0
2017-12-07 15:40:00,25.07,25.09,25.04,25.08,156917.0,25.07,25.09,25.04,25.08,156917.0
2017-12-07 15:45:00,25.08,25.08,24.97,25.0,388517.0,25.08,25.08,24.97,25.0,388517.0
2017-12-07 15:50:00,25.01,25.04,24.99,25.02,308465.0,25.01,25.04,24.99,25.02,308465.0
2017-12-07 15:55:00,25.02,25.05,24.98,25.05,471930.0,25.02,25.05,24.98,25.05,471930.0
2017-12-08 09:30:00,25.5,25.69,25.28,25.3,729722.0,25.5,25.69,25.28,25.3,729722.0
2017-12-08 09:35:00,25.29,25.31,25.1,25.13,258612.0,25.29,25.31,25.1,25.13,258612.0
2017-12-08 09:40:00,25.14,25.38,25.11,25.36,366148.0,25.14,25.38,25.11,25.36,366148.0
2017-12-08 09:45:00,25.36,25.48,25.35,25.45,355263.0,25.36,25.48,25.35,25.45,355263.0
2017-12-08 09:50:00,25.45,25.5,25.38,25.47,285451.0,25.45,25.5,25.38,25.47,285451.0
2017-12-08 09:55:00,25.46,25.5,25.35,25.5,143963.0,25.46,25.5,25.35,25.5,143963.0
2017-12-08 10:00:00,25.49,25.5,25.42,25.47,208265.0,25.49,25.5,25.42,25.47,208265.0
2017-12-08 10:05:00,25.47,25.51,25.43,25.44,399238.0,25.47,25.51,25.43,25.44,399238.0
2017-12-08 10:10:00,25.44,25.45,25.39,25.42,310251.0,25.44,25.45,25.39,25.42,310251.0
2017-12-08 10:15:00,25.41,25.45,25.4,25.42,308213.0,25.41,25.45,25.4,25.42,308213.0
2017-12-08 10:20:00,25.41,25.42,25.41,25.42,60461.0,25.41,25.42,25.41,25.42,60461.0
2017-12-08 10:25:00,25.42,25.46,25.4,25.45,275133.0,25.42,25.46,25.4,25.45,275133.0
2017-12-08 10:30:00,25.45,25.46,25.41,25.41,116766.0,25.45,25.46,25.41,25.41,116766.0
2017-12-08 10:35:00,25.41,25.42,25.32,25.35,104541.0,25.41,25.42,25.32,25.35,104541.0
2017-12-08 10:40:00,25.37,25.41,25.36,25.39,63155.0,25.37,25.41,25.36,25.39,63155.0
2017-12-08 10:45:00,25.39,25.41,25.35,25.38,71400.0,25.39,25.41,25.35,25.38,71400.0
2017-12-08 10:50:00,25.39,25.41,25.37,25.39,111410.0,25.39,25.41,25.37,25.39,111410.0
2017-12-08 10:55:00,25.39,25.42,25.38,25.4,251255.0,25.39,25.42,25.38,25.4,251255.0
2017-12-08 11:00:00,25.41,25.41,25.34,25.39,113705.0,25.41,25.41,25.34,25.39,113705.0
2017-12-08 11:05:00,25.39,25.46,25.37,25.45,477777.0,25.39,25.46,25.37,25.45,477777.0
2017-12-08 11:10:00,25.45,25.46,25.43,25.44,80564.0,25.45,25.46,25.43,25.44,80564.0
2017-12-08 11:15:00,25.44,25.56,25.42,25.51,264692.0,25.44,25.56,25.42,25.51,264692.0
2017-12-08 11:20:00,25.52,25.56,25.5,25.51,158594.0,25.52,25.56,25.5,25.51,158594.0
2017-12-08 11:25:00,25.52,25.54,25.5,25.5,250447.0,25.52,25.54,25.5,25.5,250447.0
2017-12-08 11:30:00,25.5,25.51,25.43,25.51,161007.0,25.5,25.51,25.43,25.51,161007.0
2017-12-08 11:35:00,25.5,25.54,25.5,25.52,55891.0,25.5,25.54,25.5,25.52,55891.0
2017-12-08 11:40:00,25.52,25.71,25.52,25.66,393923.0,25.52,25.71,25.52,25.66,393923.0
2017-12-08 11:45:00,25.66,25.68,25.57,25.6,173987.0,25.66,25.68,25.57,25.6,173987.0
2017-12-08 11:50:00,25.61,25.66,25.59,25.64,127229.0,25.61,25.66,25.59,25.64,127229.0
2017-12-08 11:55:00,25.64,25.68,25.64,25.67,94194.0,25.64,25.68,25.64,25.67,94194.0
2017-12-08 12:00:00,25.67,25.69,25.64,25.67,95841.0,25.67,25.69,25.64,25.67,95841.0
2017-12-08 12:05:00,25.67,25.69,25.66,25.68,40700.0,25.67,25.69,25.66,25.68,40700.0
2017-12-08 12:10:00,25.68,25.69,25.67,25.68,49100.0,25.68,25.69,25.67,25.68,49100.0
2017-12-08 12:15:00,25.69,25.69,25.67,25.69,41035.0,25.69,25.69,25.67,25.69,41035.0
2017-12-08 12:20:00,25.68,25.69,25.62,25.63,130013.0,25.68,25.69,25.62,25.63,130013.0
2017-12-08 12:25:00,25.63,25.66,25.62,25.64,51171.0,25.63,25.66,25.62,25.64,51171.0
2017-12-08 12:30:00,25.65,25.67,25.64,25.66,74835.0,25.65,25.67,25.64,25.66,74835.0
2017-12-08 12:35:00,25.65,25.68,25.64,25.68,75860.0,25.65,25.68,25.64,25.68,75860.0
2017-12-08 12:40:00,25.68,25.68,25.64,25.67,64540.0,25.68,25.68,25.64,25.67,64540.0
2017-12-08 12:45:00,25.67,25.68,25.65,25.66,70469.0,25.67,25.68,25.65,25.66,70469.0
2017-12-08 12:50:00,25.65,25.67,25.65,25.67,68671.0,25.65,25.67,25.65,25.67,68671.0
2017-12-08 12:55:00,25.67,25.68,25.66,25.68,61775.0,25.67,25.68,25.66,25.68,61775.0
2017-12-08 13:00:00,25.68,25.68,25.67,25.68,25638.0,25.68,25.68,25.67,25.68,25638.0
2017-12-08 13:05:00,25.68,25.68,25.61,25.62,90326.0,25.68,25.68,25.61,25.62,90326.0
2017-12-08 13:10:00,25.62,25.63,25.61,25.62,44482.0,25.62,25.63,25.61,25.62,44482.0
2017-12-08 13:15:00,25.62,25.62,25.56,25.57,69780.0,25.62,25.62,25.56,25.57,69780.0
2017-12-08 13:20:00,25.58,25.59,25.55,25.56,50044.0,25.58,25.59,25.55,25.56,50044.0
2017-12-08 13:25:00,25.55,25.56,25.53,25.54,35239.0,25.55,25.56,25.53,25.54,35239.0
2017-12-08 13:30:00,25.53,25.57,25.53,25.57,44599.0,25.53,25.57,25.53,25.57,44599.0
2017-12-08 13:35:00,25.57,25.6,25.56,25.6,37635.0,25.57,25.6,25.56,25.6,37635.0
2017-12-08 13:40:00,25.6,25.6,25.53,25.54,93567.0,25.6,25.6,25.53,25.54,93567.0
2017-12-08 13:45:00,25.53,25.55,25.53,25.55,33988.0,25.53,25.55,25.53,25.55,33988.0
2017-12-08 13:50:00,25.55,25.56,25.53,25.55,44130.0,25.55,25.56,25.53,25.55,44130.0
2017-12-08 13:55:00,25.55,25.56,25.54,25.55,26828.0,25.55,25.56,25.54,25.55,26828.0
2017-12-08 14:00:00,25.55,25.56,25.53,25.55,77821.0,25.55,25.56,25.53,25.55,77821.0
2017-12-08 14:05:00,25.55,25.63,25.55,25.61,236479.0,25.55,25.63,25.55,25.61,236479.0
2017-12-08 14:10:00,25.6,25.64,25.59,25.64,94908.0,25.6,25.64,25.59,25.64,94908.0
2017-12-08 14:15:00,25.64,25.66,25.63,25.65,116985.0,25.64,25.66,25.63,25.65,116985.0
2017-12-08 14:20:00,25.64,25.65,25.63,25.65,184423.0,25.64,25.65,25.63,25.65,184423.0
2017-12-08 14:25:00,25.65,25.71,25.64,25.7,94239.0,25.65,25.71,25.64,25.7,94239.0
2017-12-08 14:30:00,25.7,25.71,25.66,25.66,76826.0,25.7,25.71,25.66,25.66,76826.0
2017-12-08 14:35:00,25.66,25.67,25.62,25.66,65933.0,25.66,25.67,25.62,25.66,65933.0
2017-12-08 14:40:00,25.66,25.67,25.65,25.66,37083.0,25.66,25.67,25.65,25.66,37083.0
2017-12-08 14:45:00,25.66,25.67,25.65,25.66,50157.0,25.66,25.67,25.65,25.66,50157.0
2017-12-08 14:50:00,25.66,25.68,25.65,25.66,73048.0,25.66,25.68,25.65,25.66,73048.0
2017-12-08 14:55:00,25.66,25.66,25.62,25.62,69241.0,25.66,25.66,25.62,25.62,69241.0
2017-12-08 15:00:00,25.62,25.63,25.62,25.63,49042.0,25.62,25.63,25.62,25.63,49042.0
2017-12-08 15:05:00,25.63,25.63,25.61,25.62,107937.0,25.63,25.63,25.61,25.62,107937.0
2017-12-08 15:10:00,25.62,25.62,25.61,25.61,45489.0,25.62,25.62,25.61,25.61,45489.0
2017-12-08 15:15:00,25.61,25.62,25.57,25.62,179597.0,25.61,25.62,25.57,25.62,179597.0
2017-12-08 15:20:00,25.61,25.67,25.6,25.66,111833.0,25.61,25.67,25.6,25.66,111833.0
2017-12-08 15:25:00,25.66,25.66,25.64,25.64,69020.0,25.66,25.66,25.64,25.64,69020.0
2017-12-08 15:30:00,25.64,25.67,25.62,25.63,134259.0,25.64,25.67,25.62,25.63,134259.0
2017-12-08 15:35:00,25.63,25.63,25.6,25.6,146891.0,25.63,25.63,25.6,25.6,146891.0
2017-12-08 15:40:00,25.6,25.62,25.59,25.6,147115.0,25.6,25.62,25.59,25.6,147115.0
2017-12-08 15:45:00,25.6,25.66,25.59,25.66,271919.0,25.6,25.66,25.59,25.66,271919.0
2017-12-08 15:50:00,25.66,25.76,25.65,25.74,814073.0,25.66,25.76,25.65,25.74,814073.0
2017-12-08 15:55:00,25.74,25.77,25.69,25.76,1129556.0,25.74,25.77,25.69,25.76,1129556.0
2017-12-11 09:30:00,25.62,25.77,25.62,25.71,167800.0,25.62,25.77,25.62,25.71,167800.0
2017-12-11 09:35:00,25.71,25.71,25.65,25.68,57420.0,25.71,25.71,25.65,25.68,57420.0
2017-12-11 09:40:00,25.68,25.71,25.59,25.64,85567.0,25.68,25.71,25.59,25.64,85567.0
2017-12-11 09:45:00,25.65,25.67,25.56,25.59,56238.0,25.65,25.67,25.56,25.59,56238.0
2017-12-11 09:50:00,25.59,25.74,25.59,25.73,209088.0,25.59,25.74,25.59,25.73,209088.0
2017-12-11 09:55:00,25.72,25.76,25.68,25.71,104431.0,25.72,25.76,25.68,25.71,104431.0
2017-12-11 10:00:00,25.71,25.72,25.65,25.65,51541.0,25.71,25.72,25.65,25.65,51541.0
2017-12-11 10:05:00,25.66,25.66,25.59,25.62,65135.0,25.66,25.66,25.59,25.62,65135.0
2017-12-11 10:10:00,25.62,25.62,25.53,25.59,94516.0,25.62,25.62,25.53,25.59,94516.0
2017-12-11 10:15:00,25.59,25.59,25.55,25.56,45113.0,25.59,25.59,25.55,25.56,45113.0
2017-12-11 10:20:00,25.55,25.57,25.52,25.53,86202.0,25.55,25.57,25.52,25.53,86202.0
2017-12-11 10:25:00,25.53,25.54,25.51,25.51,51285.0,25.53,25.54,25.51,25.51,51285.0
2017-12-11 10:30:00,25.52,25.65,25.51,25.64,67603.0,25.52,25.65,25.51,25.64,67603.0
2017-12-11 10:35:00,25.63,25.64,25.58,25.59,66031.0,25.63,25.64,25.58,25.59,66031.0
2017-12-11 10:40:00,25.59,25.61,25.57,25.58,83205.0,25.59,25.61,25.57,25.58,83205.0
2017-12-11 10:45:00,25.58,25.58,25.54,25.57,25157.0,25.58,25.58,25.54,25.57,25157.0
2017-12-11 10:50:00,25.57,25.58,25.54,25.56,59290.0,25.57,25.58,25.54,25.56,59290.0
2017-12-11 10:55:00,25.56,25.57,25.52,25.57,46706.0,25.56,25.57,25.52,25.57,46706.0
2017-12-11 11:00:00,25.57,25.57,25.53,25.56,38245.0,25.57,25.57,25.53,25.56,38245.0
2017-12-11 11:05:00,25.55,25.56,25.5,25.5,49864.0,25.55,25.56,25.5,25.5,49864.0
2017-12-11 11:10:00,25.5,25.54,25.5,25.53,37463.0,25.5,25.54,25.5,25.53,37463.0
2017-12-11 11:15:00,25.52,25.55,25.51,25.53,39037.0,25.52,25.55,25.51,25.53,39037.0
2017-12-11 11:20:00,25.53,25.57,25.52,25.55,68133.0,25.53,25.57,25.52,25.55,68133.0
2017-12-11 11:25:00,25.55,25.6,25.55,25.6,287513.0,25.55,25.6,25.55,25.6,287513.0
2017-12-11 11:30:00,25.6,25.63,25.59,25.61,370074.0,25.6,25.63,25.59,25.61,370074.0
2017-12-11 11:35:00,25.61,25.62,25.54,25.55,50248.0,25.61,25.62,25.54,25.55,50248.0
2017-12-11 11:40:00,25.55,25.56,25.54,25.54,103177.0,25.55,25.56,25.54,25.54,103177.0
2017-12-11 11:45:00,25.54,25.56,25.54,25.55,19700.0,25.54,25.56,25.54,25.55,19700.0
2017-12-11 11:50:00,25.56,25.58,25.55,25.57,52894.0,25.56,25.58,25.55,25.57,52894.0
2017-12-11 11:55:00,25.57,25.58,25.56,25.57,17443.0,25.57,25.58,25.56,25.57,17443.0
2017-12-11 12:00:00,25.57,25.59,25.56,25.58,59177.0,25.57,25.59,25.56,25.58,59177.0
2017-12-11 12:05:00,25.58,25.6,25.57,25.6,18828.0,25.58,25.6,25.57,25.6,18828.0
2017-12-11 12:10:00,25.6,25.61,25.55,25.55,142829.0,25.6,25.61,25.55,25.55,142829.0
2017-12-11 12:15:00,25.55,25.57,25.55,25.57,27141.0,25.55,25.57,25.55,25.57,27141.0
2017-12-11 12:20:00,25.57,25.59,25.56,25.57,123189.0,25.57,25.59,25.56,25.57,123189.0
2017-12-11 12:25:00,25.58,25.59,25.56,25.57,31956.0,25.58,25.59,25.56,25.57,31956.0
2017-12-11 12:30:00,25.58,25.58,25.56,25.57,29933.0,25.58,25.58,25.56,25.57,29933.0
2017-12-11 12:35:00,25.57,25.59,25.57,25.57,27291.0,25.57,25.59,25.57,25.57,27291.0
2017-12-11 12:40:00,25.57,25.61,25.56,25.58,339023.0,25.57,25.61,25.56,25.58,339023.0
2017-12-11 12:45:00,25.58,25.66,25.57,25.64,282210.0,25.58,25.66,25.57,25.64,282210.0
2017-12-11 12:50:00,25.63,25.64,25.6,25.62,154422.0,25.63,25.64,25.6,25.62,154422.0
2017-12-11 12:55:00,25.62,25.63,25.6,25.62,43697.0,25.62,25.63,25.6,25.62,43697.0
2017-12-11 13:00:00,25.62,25.62,25.59,25.59,97487.0,25.62,25.62,25.59,25.59,97487.0
2017-12-11 13:05:00,25.6,25.6,25.58,25.6,34717.0,25.6,25.6,25.58,25.6,34717.0
2017-12-11 13:10:00,25.6,25.61,25.59,25.6,29180.0,25.6,25.61,25.59,25.6,29180.0
2017-12-11 13:15:00,25.6,25.6,25.57,25.57,48290.0,25.6,25.6,25.57,25.57,48290.0
2017-12-11 13:20:00,25.58,25.6,25.57,25.6,33450.0,25.58,25.6,25.57,25.6,33450.0
2017-12-11 13:25:00,25.6,25.61,25.57,25.6,111543.0,25.6,25.61,25.57,25.6,111543.0
2017-12-11 13:30:00,25.6,25.61,25.58,25.6,80391.0,25.6,25.61,25.58,25.6,80391.0
2017-12-11 13:35:00,25.6,25.61,25.58,25.61,57296.0,25.6,25.61,25.58,25.61,57296.0
2017-12-11 13:40:00,25.61,25.61,25.58,25.61,47498.0,25.61,25.61,25.58,25.61,47498.0
2017-12-11 13:45:00,25.61,25.61,25.58,25.59,102611.0,25.61,25.61,25.58,25.59,102611.0
2017-12-11 13:50:00,25.59,25.61,25.57,25.61,67080.0,25.59,25.61,25.57,25.61,67080.0
2017-12-11 13:55:00,25.61,25.61,25.58,25.58,100672.0,25.61,25.61,25.58,25.58,100672.0
2017-12-11 14:00:00,25.58,25.59,25.58,25.59,10448.0,25.58,25.59,25.58,25.59,10448.0
2017-12-11 14:05:00,25.59,25.59,25.57,25.57,28592.0,25.59,25.59,25.57,25.57,28592.0
2017-12-11 14:10:00,25.57,25.61,25.57,25.6,42059.0,25.57,25.61,25.57,25.6,42059.0
2017-12-11 14:15:00,25.6,25.61,25.57,25.6,109761.0,25.6,25.61,25.57,25.6,109761.0
2017-12-11 14:20:00,25.6,25.6,25.57,25.59,53463.0,25.6,25.6,25.57,25.59,53463.0
2017-12-11 14:25:00,25.6,25.6,25.58,25.59,26737.0,25.6,25.6,25.58,25.59,26737.0
2017-12-11 14:30:00,25.59,25.61,25.58,25.6,119453.0,25.59,25.61,25.58,25.6,119453.0
2017-12-11 14:35:00,25.6,25.61,25.58,25.58,59107.0,25.6,25.61,25.58,25.58,59107.0
2017-12-11 14:40:00,25.58,25.61,25.58,25.59,43474.0,25.58,25.61,25.58,25.59,43474.0
2017-12-11 14:45:00,25.59,25.59,25.56,25.58,40083.0,25.59,25.59,25.56,25.58,40083.0
2017-12-11 14:50:00,25.58,25.58,25.55,25.57,52645.0,25.58,25.58,25.55,25.57,52645.0
2017-12-11 14:55:00,25.57,25.58,25.56,25.57,60820.0,25.57,25.58,25.56,25.57,60820.0
2017-12-11 15:00:00,25.57,25.57,25.55,25.57,81666.0,25.57,25.57,25.55,25.57,81666.0
2017-12-11 15:05:00,25.57,25.57,25.54,25.55,72520.0,25.57,25.57,25.54,25.55,72520.0
2017-12-11 15:10:00,25.55,25.55,25.54,25.55,58557.0,25.55,25.55,25.54,25.55,58557.0
2017-12-11 15:15:00,25.55,25.56,25.54,25.55,49472.0,25.55,25.56,25.54,25.55,49472.0
2017-12-11 15:20:00,25.55,25.57,25.54,25.56,72946.0,25.55,25.57,25.54,25.56,72946.0
2017-12-11 15:25:00,25.55,25.57,25.55,25.55,55914.0,25.55,25.57,25.55,25.55,55914.0
2017-12-11 15:30:00,25.55,25.56,25.53,25.54,104778.0,25.55,25.56,25.53,25.54,104778.0
2017-12-11 15:35:00,25.54,25.56,25.53,25.55,128472.0,25.54,25.56,25.53,25.55,128472.0
2017-12-11 15:40:00,25.55,25.56,25.53,25.54,209457.0,25.55,25.56,25.53,25.54,209457.0
2017-12-11 15:45:00,25.55,25.58,25.54,25.56,317095.0,25.55,25.58,25.54,25.56,317095.0
2017-12-11 15:50:00,25.56,25.57,25.53,25.55,299916.0,25.56,25.57,25.53,25.55,299916.0
2017-12-11 15:55:00,25.55,25.55,25.49,25.5,1109458.0,25.55,25.55,25.49,25.5,1109458.0
2017-12-12 09:30:00,25.68,25.71,25.54,25.63,152658.0,25.68,25.71,25.54,25.63,152658.0
2017-12-12 09:35:00,25.64,25.73,25.59,25.61,109984.0,25.64,25.73,25.59,25.61,109984.0
2017-12-12 09:40:00,25.61,25.63,25.57,25.59,104631.0,25.61,25.63,25.57,25.59,104631.0
2017-12-12 09:45:00,25.6,25.61,25.58,25.6,62131.0,25.6,25.61,25.58,25.6,62131.0
2017-12-12 09:50:00,25.6,25.61,25.57,25.58,83314.0,25.6,25.61,25.57,25.58,83314.0
2017-12-12 09:55:00,25.58,25.6,25.57,25.6,94500.0,25.58,25.6,25.57,25.6,94500.0
2017-12-12 10:00:00,25.59,25.61,25.55,25.56,105254.0,25.59,25.61,25.55,25.56,105254.0
2017-12-12 10:05:00,25.56,25.58,25.55,25.58,78877.0,25.56,25.58,25.55,25.58,78877.0
2017-12-12 10:10:00,25.58,25.58,25.55,25.57,53083.0,25.58,25.58,25.55,25.57,53083.0
2017-12-12 10:15:00,25.57,25.59,25.55,25.58,48704.0,25.57,25.59,25.55,25.58,48704.0
2017-12-12 10:20:00,25.58,25.59,25.57,25.59,13899.0,25.58,25.59,25.57,25.59,13899.0
2017-12-12 10:25:00,25.59,25.6,25.57,25.59,51659.0,25.59,25.6,25.57,25.59,51659.0
2017-12-12 10:30:00,25.58,25.61,25.58,25.6,475408.0,25.58,25.61,25.58,25.6,475408.0
2017-12-12 10:35:00,25.6,25.62,25.58,25.59,241942.0,25.6,25.62,25.58,25.59,241942.0
2017-12-12 10:40:00,25.59,25.66,25.59,25.65,96531.0,25.59,25.66,25.59,25.65,96531.0
2017-12-12 10:45:00,25.65,25.66,25.59,25.6,49241.0,25.65,25.66,25.59,25.6,49241.0
2017-12-12 10:50:00,25.6,25.63,25.59,25.63,186357.0,25.6,25.63,25.59,25.63,186357.0
2017-12-12 10:55:00,25.63,25.63,25.61,25.63,87886.0,25.63,25.63,25.61,25.63,87886.0
2017-12-12 11:00:00,25.63,25.63,25.57,25.58,191311.0,25.63,25.63,25.57,25.58,191311.0
2017-12-12 11:05:00,25.58,25.63,25.57,25.62,122137.0,25.58,25.63,25.57,25.62,122137.0
2017-12-12 11:10:00,25.62,25.62,25.6,25.62,89760.0,25.62,25.62,25.6,25.62,89760.0
2017-12-12 11:15:00,25.62,25.62,25.61,25.62,30492.0,25.62,25.62,25.61,25.62,30492.0
2017-12-12 11:20:00,25.62,25.64,25.6,25.62,63674.0,25.62,25.64,25.6,25.62,63674.0
2017-12-12 11:25:00,25.62,25.63,25.61,25.63,98103.0,25.62,25.63,25.61,25.63,98103.0
2017-12-12 11:30:00,25.62,25.64,25.62,25.64,213776.0,25.62,25.64,25.62,25.64,213776.0
2017-12-12 11:35:00,25.64,25.66,25.59,25.63,122252.0,25.64,25.66,25.59,25.63,122252.0
2017-12-12 11:40:00,25.63,25.65,25.6,25.64,94405.0,25.63,25.65,25.6,25.64,94405.0
2017-12-12 11:45:00,25.64,25.67,25.64,25.67,54251.0,25.64,25.67,25.64,25.67,54251.0
2017-12-12 11:50:00,25.67,25.69,25.63,25.65,79606.0,25.67,25.69,25.63,25.65,79606.0
2017-12-12 11:55:00,25.64,25.65,25.62,25.62,69141.0,25.64,25.65,25.62,25.62,69141.0
2017-12-12 12:00:00,25.63,25.64,25.62,25.64,65594.0,25.63,25.64,25.62,25.64,65594.0
2017-12-12 12:05:00,25.64,25.64,25.63,25.64,22744.0,25.64,25.64,25.63,25.64,22744.0
2017-12-12 12:10:00,25.64,25.64,25.63,25.64,99232.0,25.64,25.64,25.63,25.64,99232.0
2017-12-12 12:15:00,25.64,25.66,25.63,25.66,73430.0,25.64,25.66,25.63,25.66,73430.0
2017-12-12 12:20:00,25.66,25.68,25.64,25.64,53832.0,25.66,25.68,25.64,25.64,53832.0
2017-12-12 12:25:00,25.64,25.65,25.62,25.63,23041.0,25.64,25.65,25.62,25.63,23041.0
2017-12-12 12:30:00,25.62,25.65,25.62,25.64,49809.0,25.62,25.65,25.62,25.64,49809.0
2017-12-12 12:35:00,25.64,25.65,25.64,25.65,8816.0,25.64,25.65,25.64,25.65,8816.0
2017-12-12 12:40:00,25.65,25.65,25.63,25.64,40464.0,25.65,25.65,25.63,25.64,40464.0
2017-12-12 12:45:00,25.64,25.65,25.63,25.64,25659.0,25.64,25.65,25.63,25.64,25659.0
2017-12-12 12:50:00,25.64,25.65,25.6,25.61,48194.0,25.64,25.65,25.6,25.61,48194.0
2017-12-12 12:55:00,25.61,25.62,25.6,25.62,38256.0,25.61,25.62,25.6,25.62,38256.0
2017-12-12 13:00:00,25.62,25.62,25.6,25.61,19651.0,25.62,25.62,25.6,25.61,19651.0
2017-12-12 13:05:00,25.61,25.61,25.57,25.61,54146.0,25.61,25.61,25.57,25.61,54146.0
2017-12-12 13:10:00,25.61,25.63,25.6,25.63,46856.0,25.61,25.63,25.6,25.63,46856.0
2017-12-12 13:15:00,25.63,25.65,25.61,25.63,169978.0,25.63,25.65,25.61,25.63,169978.0
2017-12-12 13:20:00,25.63,25.64,25.61,25.62,74283.0,25.63,25.64,25.61,25.62,74283.0
2017-12-12 13:25:00,25.62,25.67,25.62,25.64,51764.0,25.62,25.67,25.62,25.64,51764.0
2017-12-12 13:30:00,25.64,25.65,25.63,25.63,48655.0,25.64,25.65,25.63,25.63,48655.0
2017-12-12 13:35:00,25.64,25.66,25.64,25.66,19560.0,25.64,25.66,25.64,25.66,19560.0
2017-12-12 13:40:00,25.66,25.66,25.64,25.66,35610.0,25.66,25.66,25.64,25.66,35610.0
2017-12-12 13:45:00,25.66,25.66,25.61,25.63,42760.0,25.66,25.66,25.61,25.63,42760.0
2017-12-12 13:50:00,25.63,25.63,25.59,25.6,43912.0,25.63,25.63,25.59,25.6,43912.0
2017-12-12 13:55:00,25.6,25.61,25.59,25.61,45360.0,25.6,25.61,25.59,25.61,45360.0
2017-12-12 14:00:00,25.61,25.63,25.6,25.62,47185.0,25.61,25.63,25.6,25.62,47185.0
2017-12-12 14:05:00,25.62,25.64,25.61,25.64,19822.0,25.62,25.64,25.61,25.64,19822.0
2017-12-12 14:10:00,25.64,25.69,25.63,25.67,88544.0,25.64,25.69,25.63,25.67,88544.0
2017-12-12 14:15:00,25.67,25.68,25.64,25.66,174580.0,25.67,25.68,25.64,25.66,174580.0
2017-12-12 14:20:00,25.67,25.73,25.66,25.72,112408.0,25.67,25.73,25.66,25.72,112408.0
2017-12-12 14:25:00,25.73,25.73,25.69,25.69,53866.0,25.73,25.73,25.69,25.69,53866.0
2017-12-12 14:30:00,25.7,25.72,25.7,25.71,27468.0,25.7,25.72,25.7,25.71,27468.0
2017-12-12 14:35:00,25.71,25.72,25.7,25.71,49992.0,25.71,25.72,25.7,25.71,49992.0
2017-12-12 14:40:00,25.71,25.72,25.68,25.69,72755.0,25.71,25.72,25.68,25.69,72755.0
2017-12-12 14:45:00,25.69,25.7,25.68,25.7,55494.0,25.69,25.7,25.68,25.7,55494.0
2017-12-12 14:50:00,25.7,25.73,25.7,25.71,48604.0,25.7,25.73,25.7,25.71,48604.0
2017-12-12 14:55:00,25.71,25.72,25.69,25.71,51845.0,25.71,25.72,25.69,25.71,51845.0
2017-12-12 15:00:00,25.71,25.71,25.68,25.69,51297.0,25.71,25.71,25.68,25.69,51297.0
2017-12-12 15:05:00,25.68,25.7,25.66,25.67,81472.0,25.68,25.7,25.66,25.67,81472.0
2017-12-12 15:10:00,25.67,25.68,25.65,25.65,56808.0,25.67,25.68,25.65,25.65,56808.0
2017-12-12 15:15:00,25.65,25.67,25.65,25.67,22684.0,25.65,25.67,25.65,25.67,22684.0
2017-12-12 15:20:00,25.67,25.69,25.67,25.69,45236.0,25.67,25.69,25.67,25.69,45236.0
2017-12-12 15:25:00,25.69,25.69,25.68,25.69,38220.0,25.69,25.69,25.68,25.69,38220.0
2017-12-12 15:30:00,25.69,25.69,25.65,25.66,78266.0,25.69,25.69,25.65,25.66,78266.0
2017-12-12 15:35:00,25.66,25.67,25.64,25.66,119268.0,25.66,25.67,25.64,25.66,119268.0
2017-12-12 15:40:00,25.66,25.66,25.64,25.66,135522.0,25.66,25.66,25.64,25.66,135522.0
2017-12-12 15:45:00,25.66,25.66,25.64,25.64,116389.0,25.66,25.66,25.64,25.64,116389.0
2017-12-12 15:50:00,25.64,25.65,25.6,25.61,250832.0,25.64,25.65,25.6,25.61,250832.0
2017-12-12 15:55:00,25.61,25.64,25.6,25.62,887814.0,25.61,25.64,25.6,25.62,887814.0
2017-12-13 09:30:00,25.62,25.75,25.6,25.72,185641.0,25.62,25.75,25.6,25.72,185641.0
2017-12-13 09:35:00,25.72,25.74,25.7,25.72,51010.0,25.72,25.74,25.7,25.72,51010.0
2017-12-13 09:40:00,25.72,25.87,25.71,25.82,159914.0,25.72,25.87,25.71,25.82,159914.0
2017-12-13 09:45:00,25.81,25.86,25.78,25.86,111098.0,25.81,25.86,25.78,25.86,111098.0
2017-12-13 09:50:00,25.86,25.92,25.85,25.92,739215.0,25.86,25.92,25.85,25.92,739215.0
2017-12-13 09:55:00,25.92,26.0,25.88,25.89,139542.0,25.92,26.0,25.88,25.89,139542.0
2017-12-13 10:00:00,25.89,25.89,25.84,25.84,88330.0,25.89,25.89,25.84,25.84,88330.0
2017-12-13 10:05:00,25.85,25.88,25.82,25.85,441808.0,25.85,25.88,25.82,25.85,441808.0
2017-12-13 10:10:00,25.85,25.85,25.76,25.8,174925.0,25.85,25.85,25.76,25.8,174925.0
2017-12-13 10:15:00,25.8,25.81,25.79,25.81,28179.0,25.8,25.81,25.79,25.81,28179.0
2017-12-13 10:20:00,25.8,25.86,25.8,25.84,106133.0,25.8,25.86,25.8,25.84,106133.0
2017-12-13 10:25:00,25.84,25.86,25.82,25.84,47031.0,25.84,25.86,25.82,25.84,47031.0
2017-12-13 10:30:00,25.84,25.86,25.83,25.86,56744.0,25.84,25.86,25.83,25.86,56744.0
2017-12-13 10:35:00,25.85,25.87,25.85,25.86,40232.0,25.85,25.87,25.85,25.86,40232.0
2017-12-13 10:40:00,25.87,25.88,25.84,25.85,74492.0,25.87,25.88,25.84,25.85,74492.0
2017-12-13 10:45:00,25.85,25.88,25.84,25.86,100266.0,25.85,25.88,25.84,25.86,100266.0
2017-12-13 10:50:00,25.87,25.87,25.84,25.85,113562.0,25.87,25.87,25.84,25.85,113562.0
2017-12-13 10:55:00,25.86,25.91,25.84,25.85,72635.0,25.86,25.91,25.84,25.85,72635.0
2017-12-13 11:00:00,25.86,25.87,25.85,25.86,42651.0,25.86,25.87,25.85,25.86,42651.0
2017-12-13 11:05:00,25.86,25.87,25.84,25.86,62218.0,25.86,25.87,25.84,25.86,62218.0
2017-12-13 11:10:00,25.86,25.89,25.85,25.89,46670.0,25.86,25.89,25.85,25.89,46670.0
2017-12-13 11:15:00,25.88,25.93,25.88,25.93,54131.0,25.88,25.93,25.88,25.93,54131.0
2017-12-13 11:20:00,25.93,25.95,25.9,25.92,120257.0,25.93,25.95,25.9,25.92,120257.0
2017-12-13 11:25:00,25.92,25.92,25.88,25.89,55410.0,25.92,25.92,25.88,25.89,55410.0
2017-12-13 11:30:00,25.9,25.91,25.87,25.88,72125.0,25.9,25.91,25.87,25.88,72125.0
2017-12-13 11:35:00,25.89,25.91,25.88,25.91,32940.0,25.89,25.91,25.88,25.91,32940.0
2017-12-13 11:40:00,25.91,25.91,25.89,25.89,30230.0,25.91,25.91,25.89,25.89,30230.0
2017-12-13 11:45:00,25.9,25.96,25.89,25.95,68268.0,25.9,25.96,25.89,25.95,68268.0
2017-12-13 11:50:00,25.95,25.96,25.91,25.95,95543.0,25.95,25.96,25.91,25.95,95543.0
2017-12-13 11:55:00,25.95,25.97,25.93,25.94,71115.0,25.95,25.97,25.93,25.94,71115.0
2017-12-13 12:00:00,25.93,25.94,25.88,25.89,45452.0,25.93,25.94,25.88,25.89,45452.0
2017-12-13 12:05:00,25.89,25.9,25.86,25.87,68862.0,25.89,25.9,25.86,25.87,68862.0
2017-12-13 12:10:00,25.87,25.88,25.83,25.84,79797.0,25.87,25.88,25.83,25.84,79797.0
2017-12-13 12:15:00,25.84,25.84,25.78,25.8,317281.0,25.84,25.84,25.78,25.8,317281.0
2017-12-13 12:20:00,25.8,25.91,25.79,25.91,80919.0,25.8,25.91,25.79,25.91,80919.0
2017-12-13 12:25:00,25.91,25.94,25.9,25.91,43219.0,25.91,25.94,25.9,25.91,43219.0
2017-12-13 12:30:00,25.91,25.93,25.9,25.91,61987.0,25.91,25.93,25.9,25.91,61987.0
2017-12-13 12:35:00,25.91,25.92,25.85,25.86,76403.0,25.91,25.92,25.85,25.86,76403.0
2017-12-13 12:40:00,25.86,25.93,25.85,25.9,51674.0,25.86,25.93,25.85,25.9,51674.0
2017-12-13 12:45:00,25.9,25.91,25.87,25.88,44963.0,25.9,25.91,25.87,25.88,44963.0
2017-12-13 12:50:00,25.89,25.89,25.83,25.86,57325.0,25.89,25.89,25.83,25.86,57325.0
2017-12-13 12:55:00,25.87,25.88,25.84,25.84,42445.0,25.87,25.88,25.84,25.84,42445.0
2017-12-13 13:00:00,25.84,25.86,25.82,25.86,44017.0,25.84,25.86,25.82,25.86,44017.0
2017-12-13 13:05:00,25.85,25.86,25.84,25.86,41589.0,25.85,25.86,25.84,25.86,41589.0
2017-12-13 13:10:00,25.86,25.86,25.82,25.84,39439.0,25.86,25.86,25.82,25.84,39439.0
2017-12-13 13:15:00,25.84,25.85,25.8,25.84,60814.0,25.84,25.85,25.8,25.84,60814.0
2017-12-13 13:20:00,25.83,25.86,25.82,25.83,47453.0,25.83,25.86,25.82,25.83,47453.0
2017-12-13 13:25:00,25.83,25.86,25.83,25.86,24420.0,25.83,25.86,25.83,25.86,24420.0
2017-12-13 13:30:00,25.85,25.86,25.8,25.82,58922.0,25.85,25.86,25.8,25.82,58922.0
2017-12-13 13:35:00,25.82,25.85,25.81,25.84,66457.0,25.82,25.85,25.81,25.84,66457.0
2017-12-13 13:40:00,25.85,25.85,25.83,25.85,33696.0,25.85,25.85,25.83,25.85,33696.0
2017-12-13 13:45:00,25.85,25.85,25.84,25.85,36995.0,25.85,25.85,25.84,25.85,36995.0
2017-12-13 13:50:00,25.85,25.86,25.82,25.84,63166.0,25.85,25.86,25.82,25.84,63166.0
2017-12-13 13:55:00,25.84,25.85,25.82,25.83,82330.0,25.84,25.85,25.82,25.83,82330.0
2017-12-13 14:00:00,25.84,25.9,25.83,25.89,83706.0,25.84,25.9,25.83,25.89,83706.0
2017-12-13 14:05:00,25.89,25.89,25.85,25.88,67851.0,25.89,25.89,25.85,25.88,67851.0
2017-12-13 14:10:00,25.88,25.88,25.84,25.87,79258.0,25.88,25.88,25.84,25.87,79258.0
2017-12-13 14:15:00,25.87,25.89,25.86,25.89,39395.0,25.87,25.89,25.86,25.89,39395.0
2017-12-13 14:20:00,25.89,25.89,25.86,25.86,26027.0,25.89,25.89,25.86,25.86,26027.0
2017-12-13 14:25:00,25.87,25.87,25.86,25.87,46081.0,25.87,25.87,25.86,25.87,46081.0
2017-12-13 14:30:00,25.87,25.9,25.86,25.89,87722.0,25.87,25.9,25.86,25.89,87722.0
2017-12-13 14:35:00,25.89,25.9,25.83,25.86,113434.0,25.89,25.9,25.83,25.86,113434.0
2017-12-13 14:40:00,25.86,25.87,25.85,25.87,24777.0,25.86,25.87,25.85,25.87,24777.0
2017-12-13 14:45:00,25.87,25.88,25.85,25.88,56658.0,25.87,25.88,25.85,25.88,56658.0
2017-12-13 14:50:00,25.88,25.89,25.87,25.89,48424.0,25.88,25.89,25.87,25.89,48424.0
2017-12-13 14:55:00,25.89,25.9,25.86,25.87,155309.0,25.89,25.9,25.86,25.87,155309.0
2017-12-13 15:00:00,25.86,25.87,25.82,25.84,59699.0,25.86,25.87,25.82,25.84,59699.0
2017-12-13 15:05:00,25.84,25.84,25.79,25.79,59472.0,25.84,25.84,25.79,25.79,59472.0
2017-12-13 15:10:00,25.79,25.81,25.79,25.8,56260.0,25.79,25.81,25.79,25.8,56260.0
2017-12-13 15:15:00,25.8,25.81,25.79,25.81,74411.0,25.8,25.81,25.79,25.81,74411.0
2017-12-13 15:20:00,25.8,25.84,25.79,25.84,155613.0,25.8,25.84,25.79,25.84,155613.0
2017-12-13 15:25:00,25.84,25.84,25.82,25.82,139830.0,25.84,25.84,25.82,25.82,139830.0
2017-12-13 15:30:00,25.82,25.83,25.77,25.77,179106.0,25.82,25.83,25.77,25.77,179106.0
2017-12-13 15:35:00,25.78,25.78,25.72,25.72,148576.0,25.78,25.78,25.72,25.72,148576.0
2017-12-13 15:40:00,25.72,25.74,25.71,25.74,188214.0,25.72,25.74,25.71,25.74,188214.0
2017-12-13 15:45:00,25.73,25.79,25.73,25.79,202853.0,25.73,25.79,25.73,25.79,202853.0
2017-12-13 15:50:00,25.79,25.81,25.75,25.75,358962.0,25.79,25.81,25.75,25.75,358962.0
2017-12-13 15:55:00,25.75,25.76,25.69,25.71,620440.0,25.75,25.76,25.69,25.71,620440.0
2017-12-14 09:30:00,25.79,25.89,25.72,25.84,83890.0,25.79,25.89,25.72,25.84,83890.0
2017-12-14 09:35:00,25.83,25.84,25.78,25.78,58586.0,25.83,25.84,25.78,25.78,58586.0
2017-12-14 09:40:00,25.79,25.79,25.74,25.77,1241609.0,25.79,25.79,25.74,25.77,1241609.0
2017-12-14 09:45:00,25.78,25.8,25.73,25.76,78808.0,25.78,25.8,25.73,25.76,78808.0
2017-12-14 09:50:00,25.76,25.77,25.74,25.75,43009.0,25.76,25.77,25.74,25.75,43009.0
2017-12-14 09:55:00,25.75,25.76,25.74,25.76,47312.0,25.75,25.76,25.74,25.76,47312.0
2017-12-14 10:00:00,25.76,25.76,25.71,25.72,68676.0,25.76,25.76,25.71,25.72,68676.0
2017-12-14 10:05:00,25.71,25.72,25.64,25.66,67035.0,25.71,25.72,25.64,25.66,67035.0
2017-12-14 10:10:00,25.66,25.72,25.65,25.71,29494.0,25.66,25.72,25.65,25.71,29494.0
2017-12-14 10:15:00,25.71,25.74,25.71,25.74,49285.0,25.71,25.74,25.71,25.74,49285.0
2017-12-14 10:20:00,25.74,25.75,25.69,25.7,254719.0,25.74,25.75,25.69,25.7,254719.0
2017-12-14 10:25:00,25.71,25.74,25.68,25.7,72635.0,25.71,25.74,25.68,25.7,72635.0
2017-12-14 10:30:00,25.7,25.71,25.68,25.7,50653.0,25.7,25.71,25.68,25.7,50653.0
2017-12-14 10:35:00,25.71,25.72,25.7,25.71,82378.0,25.71,25.72,25.7,25.71,82378.0
2017-12-14 10:40:00,25.71,25.72,25.68,25.7,27823.0,25.71,25.72,25.68,25.7,27823.0
2017-12-14 10:45:00,25.7,25.71,25.69,25.7,24996.0,25.7,25.71,25.69,25.7,24996.0
2017-12-14 10:50:00,25.69,25.7,25.68,25.69,22527.0,25.69,25.7,25.68,25.69,22527.0
2017-12-14 10:55:00,25.69,25.7,25.68,25.7,35214.0,25.69,25.7,25.68,25.7,35214.0
2017-12-14 11:00:00,25.7,25.78,25.7,25.77,104344.0,25.7,25.78,25.7,25.77,104344.0
2017-12-14 11:05:00,25.76,25.76,25.71,25.71,67724.0,25.76,25.76,25.71,25.71,67724.0
2017-12-14 11:10:00,25.71,25.74,25.69,25.7,41069.0,25.71,25.74,25.69,25.7,41069.0
2017-12-14 11:15:00,25.7,25.73,25.69,25.71,118610.0,25.7,25.73,25.69,25.71,118610.0
2017-12-14 11:20:00,25.71,25.72,25.7,25.71,108010.0,25.71,25.72,25.7,25.71,108010.0
2017-12-14 11:25:00,25.71,25.72,25.67,25.7,147429.0,25.71,25.72,25.67,25.7,147429.0
2017-12-14 11:30:00,25.69,25.72,25.66,25.71,31814.0,25.69,25.72,25.66,25.71,31814.0
2017-12-14 11:35:00,25.72,25.72,25.69,25.71,16144.0,25.72,25.72,25.69,25.71,16144.0
2017-12-14 11:40:00,25.7,25.71,25.68,25.69,13561.0,25.7,25.71,25.68,25.69,13561.0
2017-12-14 11:45:00,25.69,25.71,25.68,25.7,13753.0,25.69,25.71,25.68,25.7,13753.0
2017-12-14 11:50:00,25.71,25.73,25.69,25.73,41198.0,25.71,25.73,25.69,25.73,41198.0
2017-12-14 11:55:00,25.73,25.75,25.71,25.74,60111.0,25.73,25.75,25.71,25.74,60111.0
2017-12-14 12:00:00,25.75,25.75,25.7,25.7,105052.0,25.75,25.75,25.7,25.7,105052.0
2017-12-14 12:05:00,25.7,25.71,25.68,25.7,32928.0,25.7,25.71,25.68,25.7,32928.0
2017-12-14 12:10:00,25.7,25.7,25.69,25.7,11933.0,25.7,25.7,25.69,25.7,11933.0
2017-12-14 12:15:00,25.7,25.71,25.69,25.7,23532.0,25.7,25.71,25.69,25.7,23532.0
2017-12-14 12:20:00,25.71,25.71,25.69,25.7,34566.0,25.71,25.71,25.69,25.7,34566.0
2017-12-14 12:25:00,25.7,25.71,25.69,25.71,23467.0,25.7,25.71,25.69,25.71,23467.0
2017-12-14 12:30:00,25.71,25.72,25.69,25.71,70117.0,25.71,25.72,25.69,25.71,70117.0
2017-12-14 12:35:00,25.71,25.71,25.7,25.7,68866.0,25.71,25.71,25.7,25.7,68866.0
2017-12-14 12:40:00,25.7,25.7,25.68,25.7,85127.0,25.7,25.7,25.68,25.7,85127.0
2017-12-14 12:45:00,25.7,25.71,25.69,25.7,40952.0,25.7,25.71,25.69,25.7,40952.0
2017-12-14 12:50:00,25.71,25.71,25.68,25.69,42913.0,25.71,25.71,25.68,25.69,42913.0
2017-12-14 12:55:00,25.69,25.7,25.67,25.69,54197.0,25.69,25.7,25.67,25.69,54197.0
2017-12-14 13:00:00,25.68,25.7,25.68,25.69,87914.0,25.68,25.7,25.68,25.69,87914.0
2017-12-14 13:05:00,25.69,25.71,25.68,25.68,100629.0,25.69,25.71,25.68,25.68,100629.0
2017-12-14 13:10:00,25.69,25.73,25.68,25.68,115945.0,25.69,25.73,25.68,25.68,115945.0
2017-12-14 13:15:00,25.68,25.71,25.67,25.71,140213.0,25.68,25.71,25.67,25.71,140213.0
2017-12-14 13:20:00,25.7,25.71,25.7,25.7,90504.0,25.7,25.71,25.7,25.7,90504.0
2017-12-14 13:25:00,25.71,25.71,25.68,25.68,137969.0,25.71,25.71,25.68,25.68,137969.0
2017-12-14 13:30:00,25.69,25.71,25.68,25.7,196807.0,25.69,25.71,25.68,25.7,196807.0
2017-12-14 13:35:00,25.7,25.71,25.67,25.67,566626.0,25.7,25.71,25.67,25.67,566626.0
2017-12-14 13:40:00,25.67,25.69,25.66,25.66,105793.0,25.67,25.69,25.66,25.66,105793.0
2017-12-14 13:45:00,25.67,25.68,25.65,25.66,120239.0,25.67,25.68,25.65,25.66,120239.0
2017-12-14 13:50:00,25.65,25.67,25.64,25.64,65462.0,25.65,25.67,25.64,25.64,65462.0
2017-12-14 13:55:00,25.65,25.66,25.64,25.64,33433.0,25.65,25.66,25.64,25.64,33433.0
2017-12-14 14:00:00,25.64,25.65,25.6,25.62,307773.0,25.64,25.65,25.6,25.62,307773.0
2017-12-14 14:05:00,25.61,25.64,25.61,25.64,43532.0,25.61,25.64,25.61,25.64,43532.0
2017-12-14 14:10:00,25.64,25.64,25.6,25.6,51927.0,25.64,25.64,25.6,25.6,51927.0
2017-12-14 14:15:00,25.61,25.61,25.59,25.6,125982.0,25.61,25.61,25.59,25.6,125982.0
2017-12-14 14:20:00,25.61,25.61,25.55,25.55,218360.0,25.61,25.61,25.55,25.55,218360.0
2017-12-14 14:25:00,25.55,25.61,25.55,25.57,161646.0,25.55,25.61,25.55,25.57,161646.0
2017-12-14 14:30:00,25.56,25.58,25.56,25.58,42763.0,25.56,25.58,25.56,25.58,42763.0
2017-12-14 14:35:00,25.57,25.58,25.54,25.55,83395.0,25.57,25.58,25.54,25.55,83395.0
2017-12-14 14:40:00,25.54,25.55,25.49,25.5,118587.0,25.54,25.55,25.49,25.5,118587.0
2017-12-14 14:45:00,25.49,25.51,25.48,25.51,73209.0,25.49,25.51,25.48,25.51,73209.0
2017-12-14 14:50:00,25.51,25.53,25.5,25.53,66660.0,25.51,25.53,25.5,25.53,66660.0
2017-12-14 14:55:00,25.53,25.56,25.52,25.55,223634.0,25.53,25.56,25.52,25.55,223634.0
2017-12-14 15:00:00,25.55,25.56,25.55,25.55,51995.0,25.55,25.56,25.55,25.55,51995.0
2017-12-14 15:05:00,25.55,25.56,25.54,25.55,54647.0,25.55,25.56,25.54,25.55,54647.0
2017-12-14 15:10:00,25.54,25.56,25.54,25.55,45582.0,25.54,25.56,25.54,25.55,45582.0
2017-12-14 15:15:00,25.54,25.58,25.54,25.57,165999.0,25.54,25.58,25.54,25.57,165999.0
2017-12-14 15:20:00,25.57,25.61,25.57,25.61,115171.0,25.57,25.61,25.57,25.61,115171.0
2017-12-14 15:25:00,25.61,25.61,25.6,25.6,43123.0,25.61,25.61,25.6,25.6,43123.0
2017-12-14 15:30:00,25.6,25.62,25.59,25.62,265713.0,25.6,25.62,25.59,25.62,265713.0
2017-12-14 15:35:00,25.62,25.63,25.61,25.63,85373.0,25.62,25.63,25.61,25.63,85373.0
2017-12-14 15:40:00,25.62,25.66,25.62,25.65,181471.0,25.62,25.66,25.62,25.65,181471.0
2017-12-14 15:45:00,25.65,25.67,25.62,25.62,198884.0,25.65,25.67,25.62,25.62,198884.0
2017-12-14 15:50:00,25.62,25.63,25.59,25.6,267297.0,25.62,25.63,25.59,25.6,267297.0
2017-12-14 15:55:00,25.6,25.62,25.6,25.62,538204.0,25.6,25.62,25.6,25.62,538204.0
2017-12-15 09:30:00,25.67,25.81,25.65,25.72,2040827.0,25.67,25.81,25.65,25.72,2040827.0
2017-12-15 09:35:00,25.71,25.72,25.66,25.66,108582.0,25.71,25.72,25.66,25.66,108582.0
2017-12-15 09:40:00,25.66,25.66,25.57,25.58,82788.0,25.66,25.66,25.57,25.58,82788.0
2017-12-15 09:45:00,25.58,25.61,25.54,25.61,113240.0,25.58,25.61,25.54,25.61,113240.0
2017-12-15 09:50:00,25.61,25.71,25.61,25.71,50024.0,25.61,25.71,25.61,25.71,50024.0
2017-12-15 09:55:00,25.71,25.78,25.69,25.78,149868.0,25.71,25.78,25.69,25.78,149868.0
2017-12-15 10:00:00,25.77,25.86,25.73,25.79,107695.0,25.77,25.86,25.73,25.79,107695.0
2017-12-15 10:05:00,25.8,25.8,25.76,25.79,72662.0,25.8,25.8,25.76,25.79,72662.0
2017-12-15 10:10:00,25.8,25.8,25.69,25.71,114971.0,25.8,25.8,25.69,25.71,114971.0
2017-12-15 10:15:00,25.71,25.83,25.7,25.8,74944.0,25.71,25.83,25.7,25.8,74944.0
2017-12-15 10:20:00,25.8,25.82,25.73,25.75,74092.0,25.8,25.82,25.73,25.75,74092.0
2017-12-15 10:25:00,25.76,25.8,25.74,25.79,59562.0,25.76,25.8,25.74,25.79,59562.0
2017-12-15 10:30:00,25.8,25.81,25.77,25.8,93492.0,25.8,25.81,25.77,25.8,93492.0
2017-12-15 10:35:00,25.8,25.86,25.79,25.85,82390.0,25.8,25.86,25.79,25.85,82390.0
2017-12-15 10:40:00,25.85,25.9,25.83,25.9,109826.0,25.85,25.9,25.83,25.9,109826.0
2017-12-15 10:45:00,25.9,25.9,25.86,25.88,77763.0,25.9,25.9,25.86,25.88,77763.0
2017-12-15 10:50:00,25.89,25.89,25.87,25.88,116841.0,25.89,25.89,25.87,25.88,116841.0
2017-12-15 10:55:00,25.88,25.89,25.85,25.85,27539.0,25.88,25.89,25.85,25.85,27539.0
2017-12-15 11:00:00,25.86,25.88,25.83,25.88,62704.0,25.86,25.88,25.83,25.88,62704.0
2017-12-15 11:05:00,25.88,25.89,25.86,25.86,71032.0,25.88,25.89,25.86,25.86,71032.0
2017-12-15 11:10:00,25.87,25.89,25.85,25.88,70480.0,25.87,25.89,25.85,25.88,70480.0
2017-12-15 11:15:00,25.88,25.89,25.87,25.88,27116.0,25.88,25.89,25.87,25.88,27116.0
2017-12-15 11:20:00,25.88,25.9,25.84,25.85,90515.0,25.88,25.9,25.84,25.85,90515.0
2017-12-15 11:25:00,25.84,25.85,25.84,25.85,28407.0,25.84,25.85,25.84,25.85,28407.0
2017-12-15 11:30:00,25.85,25.85,25.82,25.82,40876.0,25.85,25.85,25.82,25.82,40876.0
2017-12-15 11:35:00,25.82,25.85,25.82,25.84,73948.0,25.82,25.85,25.82,25.84,73948.0
2017-12-15 11:40:00,25.85,25.85,25.81,25.84,88378.0,25.85,25.85,25.81,25.84,88378.0
2017-12-15 11:45:00,25.84,25.85,25.82,25.82,20471.0,25.84,25.85,25.82,25.82,20471.0
2017-12-15 11:50:00,25.82,25.84,25.82,25.84,27969.0,25.82,25.84,25.82,25.84,27969.0
2017-12-15 11:55:00,25.85,25.86,25.83,25.83,65355.0,25.85,25.86,25.83,25.83,65355.0
2017-12-15 12:00:00,25.84,25.87,25.83,25.86,19778.0,25.84,25.87,25.83,25.86,19778.0
2017-12-15 12:05:00,25.86,25.86,25.83,25.84,44341.0,25.86,25.86,25.83,25.84,44341.0
2017-12-15 12:10:00,25.83,25.84,25.82,25.83,19541.0,25.83,25.84,25.82,25.83,19541.0
2017-12-15 12:15:00,25.82,25.85,25.8,25.85,68959.0,25.82,25.85,25.8,25.85,68959.0
2017-12-15 12:20:00,25.85,25.87,25.85,25.87,21396.0,25.85,25.87,25.85,25.87,21396.0
2017-12-15 12:25:00,25.87,25.88,25.85,25.88,37626.0,25.87,25.88,25.85,25.88,37626.0
2017-12-15 12:30:00,25.87,25.89,25.87,25.89,39959.0,25.87,25.89,25.87,25.89,39959.0
2017-12-15 12:35:00,25.89,25.89,25.85,25.87,44185.0,25.89,25.89,25.85,25.87,44185.0
2017-12-15 12:40:00,25.87,25.87,25.86,25.86,17935.0,25.87,25.87,25.86,25.86,17935.0
2017-12-15 12:45:00,25.87,25.87,25.86,25.86,13529.0,25.87,25.87,25.86,25.86,13529.0
2017-12-15 12:50:00,25.87,25.88,25.83,25.83,90955.0,25.87,25.88,25.83,25.83,90955.0
2017-12-15 12:55:00,25.84,25.84,25.81,25.81,14899.0,25.84,25.84,25.81,25.81,14899.0
2017-12-15 13:00:00,25.81,25.82,25.78,25.8,58123.0,25.81,25.82,25.78,25.8,58123.0
2017-12-15 13:05:00,25.79,25.81,25.79,25.8,40166.0,25.79,25.81,25.79,25.8,40166.0
2017-12-15 13:10:00,25.8,25.82,25.79,25.82,10811.0,25.8,25.82,25.79,25.82,10811.0
2017-12-15 13:15:00,25.82,25.82,25.8,25.8,25149.0,25.82,25.82,25.8,25.8,25149.0
2017-12-15 13:20:00,25.8,25.82,25.8,25.82,28999.0,25.8,25.82,25.8,25.82,28999.0
2017-12-15 13:25:00,25.82,25.82,25.79,25.8,24687.0,25.82,25.82,25.79,25.8,24687.0
2017-12-15 13:30:00,25.8,25.8,25.78,25.79,28328.0,25.8,25.8,25.78,25.79,28328.0
2017-12-15 13:35:00,25.78,25.82,25.78,25.82,26976.0,25.78,25.82,25.78,25.82,26976.0
2017-12-15 13:40:00,25.81,25.82,25.78,25.78,55984.0,25.81,25.82,25.78,25.78,55984.0
2017-12-15 13:45:00,25.79,25.81,25.78,25.81,13285.0,25.79,25.81,25.78,25.81,13285.0
2017-12-15 13:50:00,25.8,25.81,25.76,25.8,62152.0,25.8,25.81,25.76,25.8,62152.0
2017-12-15 13:55:00,25.8,25.81,25.76,25.78,82622.0,25.8,25.81,25.76,25.78,82622.0
2017-12-15 14:00:00,25.78,25.81,25.76,25.8,46365.0,25.78,25.81,25.76,25.8,46365.0
2017-12-15 14:05:00,25.79,25.79,25.77,25.79,41123.0,25.79,25.79,25.77,25.79,41123.0
2017-12-15 14:10:00,25.79,25.79,25.74,25.77,58805.0,25.79,25.79,25.74,25.77,58805.0
2017-12-15 14:15:00,25.77,25.8,25.76,25.78,62927.0,25.77,25.8,25.76,25.78,62927.0
2017-12-15 14:20:00,25.77,25.8,25.75,25.8,76423.0,25.77,25.8,25.75,25.8,76423.0
2017-12-15 14:25:00,25.79,25.81,25.78,25.8,29117.0,25.79,25.81,25.78,25.8,29117.0
2017-12-15 14:30:00,25.8,25.8,25.74,25.75,113857.0,25.8,25.8,25.74,25.75,113857.0
2017-12-15 14:35:00,25.75,25.8,25.74,25.78,65596.0,25.75,25.8,25.74,25.78,65596.0
2017-12-15 14:40:00,25.78,25.79,25.74,25.76,57549.0,25.78,25.79,25.74,25.76,57549.0
2017-12-15 14:45:00,25.76,25.8,25.75,25.8,54126.0,25.76,25.8,25.75,25.8,54126.0
2017-12-15 14:50:00,25.8,25.81,25.74,25.75,101153.0,25.8,25.81,25.74,25.75,101153.0
2017-12-15 14:55:00,25.74,25.77,25.74,25.77,33050.0,25.74,25.77,25.74,25.77,33050.0
2017-12-15 15:00:00,25.77,25.77,25.74,25.75,43795.0,25.77,25.77,25.74,25.75,43795.0
2017-12-15 15:05:00,25.75,25.76,25.74,25.76,45579.0,25.75,25.76,25.74,25.76,45579.0
2017-12-15 15:10:00,25.76,25.76,25.74,25.76,59716.0,25.76,25.76,25.74,25.76,59716.0
2017-12-15 15:15:00,25.76,25.76,25.74,25.75,87654.0,25.76,25.76,25.74,25.75,87654.0
2017-12-15 15:20:00,25.74,25.78,25.74,25.78,51321.0,25.74,25.78,25.74,25.78,51321.0
2017-12-15 15:25:00,25.78,25.78,25.74,25.75,117765.0,25.78,25.78,25.74,25.75,117765.0
2017-12-15 15:30:00,25.75,25.76,25.74,25.76,75325.0,25.75,25.76,25.74,25.76,75325.0
2017-12-15 15:35:00,25.76,25.76,25.74,25.75,47020.0,25.76,25.76,25.74,25.75,47020.0
2017-12-15 15:40:00,25.75,25.8,25.74,25.8,220049.0,25.75,25.8,25.74,25.8,220049.0
2017-12-15 15:45:00,25.8,25.8,25.73,25.75,145447.0,25.8,25.8,25.73,25.75,145447.0
2017-12-15 15:50:00,25.75,25.78,25.73,25.78,290912.0,25.75,25.78,25.73,25.78,290912.0
2017-12-15 15:55:00,25.78,25.79,25.75,25.77,510625.0,25.78,25.79,25.75,25.77,510625.0
2017-12-18 09:30:00,25.88,25.92,25.84,25.88,103681.0,25.88,25.92,25.84,25.88,103681.0
2017-12-18 09:35:00,25.89,25.91,25.85,25.88,732960.0,25.89,25.91,25.85,25.88,732960.0
2017-12-18 09:40:00,25.88,25.91,25.87,25.9,53868.0,25.88,25.91,25.87,25.9,53868.0
2017-12-18 09:45:00,25.9,25.92,25.89,25.92,59357.0,25.9,25.92,25.89,25.92,59357.0
2017-12-18 09:50:00,25.92,25.96,25.9,25.94,76139.0,25.92,25.96,25.9,25.94,76139.0
2017-12-18 09:55:00,25.94,25.96,25.91,25.96,76307.0,25.94,25.96,25.91,25.96,76307.0
2017-12-18 10:00:00,25.96,25.98,25.96,25.96,17469.0,25.96,25.98,25.96,25.96,17469.0
2017-12-18 10:05:00,25.96,26.0,25.96,25.99,65497.0,25.96,26.0,25.96,25.99,65497.0
2017-12-18 10:10:00,25.99,26.03,25.98,26.03,42179.0,25.99,26.03,25.98,26.03,42179.0
2017-12-18 10:15:00,26.03,26.03,25.99,26.02,50969.0,26.03,26.03,25.99,26.02,50969.0
2017-12-18 10:20:00,26.01,26.02,25.98,26.0,42048.0,26.01,26.02,25.98,26.0,42048.0
2017-12-18 10:25:00,26.0,26.02,26.0,26.01,22015.0,26.0,26.02,26.0,26.01,22015.0
2017-12-18 10:30:00,26.01,26.07,26.01,26.07,41030.0,26.01,26.07,26.01,26.07,41030.0
2017-12-18 10:35:00,26.07,26.09,26.06,26.08,45448.0,26.07,26.09,26.06,26.08,45448.0
2017-12-18 10:40:00,26.08,26.09,26.06,26.08,33372.0,26.08,26.09,26.06,26.08,33372.0
2017-12-18 10:45:00,26.08,26.1,26.07,26.1,24919.0,26.08,26.1,26.07,26.1,24919.0
2017-12-18 10:50:00,26.09,26.1,26.07,26.09,22901.0,26.09,26.1,26.07,26.09,22901.0
2017-12-18 10:55:00,26.09,26.12,26.06,26.06,218150.0,26.09,26.12,26.06,26.06,218150.0
2017-12-18 11:00:00,26.07,26.08,26.03,26.04,19130.0,26.07,26.08,26.03,26.04,19130.0
2017-12-18 11:05:00,26.04,26.06,26.03,26.05,36790.0,26.04,26.06,26.03,26.05,36790.0
2017-12-18 11:10:00,26.05,26.07,26.05,26.05,16074.0,26.05,26.07,26.05,26.05,16074.0
2017-12-18 11:15:00,26.06,26.07,26.04,26.06,26950.0,26.06,26.07,26.04,26.06,26950.0
2017-12-18 11:20:00,26.06,26.08,26.05,26.08,18902.0,26.06,26.08,26.05,26.08,18902.0
2017-12-18 11:25:00,26.08,26.1,26.07,26.09,22733.0,26.08,26.1,26.07,26.09,22733.0
2017-12-18 11:30:00,26.09,26.11,26.08,26.11,22833.0,26.09,26.11,26.08,26.11,22833.0
2017-12-18 11:35:00,26.11,26.11,26.07,26.07,52821.0,26.11,26.11,26.07,26.07,52821.0
2017-12-18 11:40:00,26.07,26.08,26.03,26.05,230116.0,26.07,26.08,26.03,26.05,230116.0
2017-12-18 11:45:00,26.05,26.08,26.04,26.08,51493.0,26.05,26.08,26.04,26.08,51493.0
2017-12-18 11:50:00,26.08,26.08,26.05,26.07,106803.0,26.08,26.08,26.05,26.07,106803.0
2017-12-18 11:55:00,26.07,26.07,26.04,26.05,39543.0,26.07,26.07,26.04,26.05,39543.0
2017-12-18 12:00:00,26.05,26.06,26.04,26.05,17939.0,26.05,26.06,26.04,26.05,17939.0
2017-12-18 12:05:00,26.05,26.07,26.05,26.07,16239.0,26.05,26.07,26.05,26.07,16239.0
2017-12-18 12:10:00,26.07,26.08,26.05,26.07,33452.0,26.07,26.08,26.05,26.07,33452.0
2017-12-18 12:15:00,26.07,26.07,26.02,26.02,24206.0,26.07,26.07,26.02,26.02,24206.0
2017-12-18 12:20:00,26.02,26.03,26.02,26.03,2700.0,26.02,26.03,26.02,26.03,2700.0
2017-12-18 12:25:00,26.02,26.03,26.01,26.02,13845.0,26.02,26.03,26.01,26.02,13845.0
2017-12-18 12:30:00,26.01,26.02,25.99,25.99,31616.0,26.01,26.02,25.99,25.99,31616.0
2017-12-18 12:35:00,26.0,26.0,25.99,26.0,2569.0,26.0,26.0,25.99,26.0,2569.0
2017-12-18 12:40:00,26.0,26.0,25.98,25.98,41283.0,26.0,26.0,25.98,25.98,41283.0
2017-12-18 12:45:00,25.98,25.99,25.98,25.99,8684.0,25.98,25.99,25.98,25.99,8684.0
2017-12-18 12:50:00,25.98,25.99,25.97,25.98,11484.0,25.98,25.99,25.97,25.98,11484.0
2017-12-18 12:55:00,25.97,25.98,25.95,25.96,29111.0,25.97,25.98,25.95,25.96,29111.0
2017-12-18 13:00:00,25.95,25.97,25.95,25.96,19201.0,25.95,25.97,25.95,25.96,19201.0
2017-12-18 13:05:00,25.96,25.96,25.94,25.95,25592.0,25.96,25.96,25.94,25.95,25592.0
2017-12-18 13:10:00,25.95,25.96,25.93,25.94,30166.0,25.95,25.96,25.93,25.94,30166.0
2017-12-18 13:15:00,25.94,25.95,25.93,25.94,24251.0,25.94,25.95,25.93,25.94,24251.0
2017-12-18 13:20:00,25.94,25.96,25.93,25.96,36800.0,25.94,25.96,25.93,25.96,36800.0
2017-12-18 13:25:00,25.95,25.96,25.95,25.96,13646.0,25.95,25.96,25.95,25.96,13646.0
2017-12-18 13:30:00,25.96,25.97,25.94,25.96,90042.0,25.96,25.97,25.94,25.96,90042.0
2017-12-18 13:35:00,25.97,25.97,25.96,25.97,4949.0,25.97,25.97,25.96,25.97,4949.0
2017-12-18 13:40:00,25.97,25.97,25.91,25.92,148377.0,25.97,25.97,25.91,25.92,148377.0
2017-12-18 13:45:00,25.93,25.94,25.91,25.92,50791.0,25.93,25.94,25.91,25.92,50791.0
2017-12-18 13:50:00,25.92,25.94,25.91,25.94,47375.0,25.92,25.94,25.91,25.94,47375.0
2017-12-18 13:55:00,25.94,25.94,25.92,25.92,11872.0,25.94,25.94,25.92,25.92,11872.0
2017-12-18 14:00:00,25.93,25.93,25.9,25.9,30612.0,25.93,25.93,25.9,25.9,30612.0
2017-12-18 14:05:00,25.9,25.92,25.89,25.9,50828.0,25.9,25.92,25.89,25.9,50828.0
2017-12-18 14:10:00,25.9,25.92,25.89,25.9,38921.0,25.9,25.92,25.89,25.9,38921.0
2017-12-18 14:15:00,25.89,25.9,25.89,25.9,13226.0,25.89,25.9,25.89,25.9,13226.0
2017-12-18 14:20:00,25.89,25.9,25.89,25.89,18409.0,25.89,25.9,25.89,25.89,18409.0
2017-12-18 14:25:00,25.9,25.92,25.89,25.92,141368.0,25.9,25.92,25.89,25.92,141368.0
2017-12-18 14:30:00,25.91,25.93,25.91,25.92,31056.0,25.91,25.93,25.91,25.92,31056.0
2017-12-18 14:35:00,25.93,25.94,25.92,25.92,40761.0,25.93,25.94,25.92,25.92,40761.0
2017-12-18 14:40:00,25.92,25.93,25.92,25.92,26552.0,25.92,25.93,25.92,25.92,26552.0
2017-12-18 14:45:00,25.92,25.94,25.92,25.94,22187.0,25.92,25.94,25.92,25.94,22187.0
2017-12-18 14:50:00,25.93,25.94,25.91,25.94,47082.0,25.93,25.94,25.91,25.94,47082.0
2017-12-18 14:55:00,25.94,25.94,25.91,25.93,44845.0,25.94,25.94,25.91,25.93,44845.0
2017-12-18 15:00:00,25.93,25.93,25.91,25.93,26595.0,25.93,25.93,25.91,25.93,26595.0
2017-12-18 15:05:00,25.93,25.93,25.9,25.9,48909.0,25.93,25.93,25.9,25.9,48909.0
2017-12-18 15:10:00,25.91,25.92,25.89,25.91,84949.0,25.91,25.92,25.89,25.91,84949.0
2017-12-18 15:15:00,25.92,25.92,25.87,25.88,78239.0,25.92,25.92,25.87,25.88,78239.0
2017-12-18 15:20:00,25.87,25.88,25.85,25.86,57187.0,25.87,25.88,25.85,25.86,57187.0
2017-12-18 15:25:00,25.86,25.86,25.84,25.85,100891.0,25.86,25.86,25.84,25.85,100891.0
2017-12-18 15:30:00,25.85,25.86,25.8,25.81,146430.0,25.85,25.86,25.8,25.81,146430.0
2017-12-18 15:35:00,25.81,25.86,25.8,25.85,289257.0,25.81,25.86,25.8,25.85,289257.0
2017-12-18 15:40:00,25.86,25.86,25.8,25.8,273658.0,25.86,25.86,25.8,25.8,273658.0
2017-12-18 15:45:00,25.8,25.84,25.79,25.82,358997.0,25.8,25.84,25.79,25.82,358997.0
2017-12-18 15:50:00,25.82,25.83,25.78,25.82,448441.0,25.82,25.83,25.78,25.82,448441.0
2017-12-18 15:55:00,25.81,25.82,25.74,25.78,977501.0,25.81,25.82,25.74,25.78,977501.0
2017-12-19 09:30:00,25.74,25.8,25.68,25.73,164514.0,25.74,25.8,25.68,25.73,164514.0
2017-12-19 09:35:00,25.73,25.74,25.71,25.71,60304.0,25.73,25.74,25.71,25.71,60304.0
2017-12-19 09:40:00,25.71,25.73,25.69,25.71,56982.0,25.71,25.73,25.69,25.71,56982.0
2017-12-19 09:45:00,25.71,25.83,25.7,25.83,69187.0,25.71,25.83,25.7,25.83,69187.0
2017-12-19 09:50:00,25.82,25.88,25.79,25.83,619249.0,25.82,25.88,25.79,25.83,619249.0
2017-12-19 09:55:00,25.84,25.87,25.75,25.75,60571.0,25.84,25.87,25.75,25.75,60571.0
2017-12-19 10:00:00,25.75,25.82,25.72,25.8,52602.0,25.75,25.82,25.72,25.8,52602.0
2017-12-19 10:05:00,25.8,25.81,25.77,25.8,46810.0,25.8,25.81,25.77,25.8,46810.0
2017-12-19 10:10:00,25.81,25.81,25.76,25.76,115169.0,25.81,25.81,25.76,25.76,115169.0
2017-12-19 10:15:00,25.77,25.78,25.72,25.72,70873.0,25.77,25.78,25.72,25.72,70873.0
2017-12-19 10:20:00,25.72,25.74,25.72,25.73,102490.0,25.72,25.74,25.72,25.73,102490.0
2017-12-19 10:25:00,25.72,25.78,25.72,25.78,59851.0,25.72,25.78,25.72,25.78,59851.0
2017-12-19 10:30:00,25.78,25.79,25.76,25.78,38518.0,25.78,25.79,25.76,25.78,38518.0
2017-12-19 10:35:00,25.78,25.79,25.76,25.76,34013.0,25.78,25.79,25.76,25.76,34013.0
2017-12-19 10:40:00,25.77,25.81,25.76,25.8,61401.0,25.77,25.81,25.76,25.8,61401.0
2017-12-19 10:45:00,25.8,25.81,25.76,25.78,35594.0,25.8,25.81,25.76,25.78,35594.0
2017-12-19 10:50:00,25.78,25.8,25.76,25.8,14705.0,25.78,25.8,25.76,25.8,14705.0
2017-12-19 10:55:00,25.8,25.8,25.78,25.8,19243.0,25.8,25.8,25.78,25.8,19243.0
2017-12-19 11:00:00,25.8,25.8,25.77,25.8,52183.0,25.8,25.8,25.77,25.8,52183.0
2017-12-19 11:05:00,25.8,25.8,25.75,25.76,39652.0,25.8,25.8,25.75,25.76,39652.0
2017-12-19 11:10:00,25.76,25.79,25.75,25.79,43517.0,25.76,25.79,25.75,25.79,43517.0
2017-12-19 11:15:00,25.79,25.81,25.76,25.76,46464.0,25.79,25.81,25.76,25.76,46464.0
2017-12-19 11:20:00,25.75,25.76,25.73,25.76,36444.0,25.75,25.76,25.73,25.76,36444.0
2017-12-19 11:25:00,25.76,25.77,25.75,25.77,22942.0,25.76,25.77,25.75,25.77,22942.0
2017-12-19 11:30:00,25.77,25.79,25.76,25.79,21303.0,25.77,25.79,25.76,25.79,21303.0
2017-12-19 11:35:00,25.79,25.8,25.76,25.78,38790.0,25.79,25.8,25.76,25.78,38790.0
2017-12-19 11:40:00,25.77,25.78,25.74,25.75,32115.0,25.77,25.78,25.74,25.75,32115.0
2017-12-19 11:45:00,25.75,25.77,25.71,25.74,47025.0,25.75,25.77,25.71,25.74,47025.0
2017-12-19 11:50:00,25.74,25.75,25.72,25.73,14654.0,25.74,25.75,25.72,25.73,14654.0
2017-12-19 11:55:00,25.73,25.73,25.7,25.71,46907.0,25.73,25.73,25.7,25.71,46907.0
2017-12-19 12:00:00,25.72,25.73,25.69,25.73,90612.0,25.72,25.73,25.69,25.73,90612.0
2017-12-19 12:05:00,25.73,25.74,25.69,25.69,67268.0,25.73,25.74,25.69,25.69,67268.0
2017-12-19 12:10:00,25.69,25.7,25.67,25.69,36486.0,25.69,25.7,25.67,25.69,36486.0
2017-12-19 12:15:00,25.68,25.69,25.66,25.69,50631.0,25.68,25.69,25.66,25.69,50631.0
2017-12-19 12:20:00,25.69,25.69,25.67,25.69,22733.0,25.69,25.69,25.67,25.69,22733.0
2017-12-19 12:25:00,25.69,25.7,25.68,25.7,19048.0,25.69,25.7,25.68,25.7,19048.0
2017-12-19 12:30:00,25.7,25.7,25.69,25.7,19617.0,25.7,25.7,25.69,25.7,19617.0
2017-12-19 12:35:00,25.7,25.71,25.67,25.7,76038.0,25.7,25.71,25.67,25.7,76038.0
2017-12-19 12:40:00,25.69,25.72,25.68,25.71,207314.0,25.69,25.72,25.68,25.71,207314.0
2017-12-19 12:45:00,25.71,25.72,25.71,25.71,31190.0,25.71,25.72,25.71,25.71,31190.0
2017-12-19 12:50:00,25.72,25.77,25.71,25.77,33988.0,25.72,25.77,25.71,25.77,33988.0
2017-12-19 12:55:00,25.77,25.77,25.69,25.73,712444.0,25.77,25.77,25.69,25.73,712444.0
2017-12-19 13:00:00,25.73,25.75,25.73,25.74,39869.0,25.73,25.75,25.73,25.74,39869.0
2017-12-19 13:05:00,25.75,25.76,25.73,25.73,273462.0,25.75,25.76,25.73,25.73,273462.0
2017-12-19 13:10:00,25.73,25.75,25.65,25.65,292442.0,25.73,25.75,25.65,25.65,292442.0
2017-12-19 13:15:00,25.66,25.66,25.62,25.66,140204.0,25.66,25.66,25.62,25.66,140204.0
2017-12-19 13:20:00,25.66,25.66,25.65,25.66,10150.0,25.66,25.66,25.65,25.66,10150.0
2017-12-19 13:25:00,25.65,25.65,25.63,25.64,27453.0,25.65,25.65,25.63,25.64,27453.0
2017-12-19 13:30:00,25.63,25.66,25.62,25.64,143954.0,25.63,25.66,25.62,25.64,143954.0
2017-12-19 13:35:00,25.64,25.64,25.62,25.64,33291.0,25.64,25.64,25.62,25.64,33291.0
2017-12-19 13:40:00,25.64,25.64,25.63,25.64,12750.0,25.64,25.64,25.63,25.64,12750.0
2017-12-19 13:45:00,25.64,25.64,25.62,25.63,28208.0,25.64,25.64,25.62,25.63,28208.0
2017-12-19 13:50:00,25.63,25.63,25.62,25.63,32669.0,25.63,25.63,25.62,25.63,32669.0
2017-12-19 13:55:00,25.63,25.64,25.62,25.64,31553.0,25.63,25.64,25.62,25.64,31553.0
2017-12-19 14:00:00,25.64,25.65,25.61,25.62,67594.0,25.64,25.65,25.61,25.62,67594.0
2017-12-19 14:05:00,25.62,25.62,25.6,25.61,20794.0,25.62,25.62,25.6,25.61,20794.0
2017-12-19 14:10:00,25.61,25.61,25.6,25.6,24391.0,25.61,25.61,25.6,25.6,24391.0
2017-12-19 14:15:00,25.6,25.61,25.56,25.58,144198.0,25.6,25.61,25.56,25.58,144198.0
2017-12-19 14:20:00,25.58,25.65,25.57,25.64,57294.0,25.58,25.65,25.57,25.64,57294.0
2017-12-19 14:25:00,25.64,25.65,25.63,25.64,43361.0,25.64,25.65,25.63,25.64,43361.0
2017-12-19 14:30:00,25.64,25.65,25.6,25.6,48359.0,25.64,25.65,25.6,25.6,48359.0
2017-12-19 14:35:00,25.6,25.61,25.6,25.6,24633.0,25.6,25.61,25.6,25.6,24633.0
2017-12-19 14:40:00,25.61,25.61,25.6,25.6,23467.0,25.61,25.61,25.6,25.6,23467.0
2017-12-19 14:45:00,25.6,25.61,25.58,25.58,28986.0,25.6,25.61,25.58,25.58,28986.0
2017-12-19 14:50:00,25.58,25.59,25.54,25.55,71843.0,25.58,25.59,25.54,25.55,71843.0
2017-12-19 14:55:00,25.55,25.59,25.55,25.58,73494.0,25.55,25.59,25.55,25.58,73494.0
2017-12-19 15:00:00,25.58,25.59,25.57,25.58,33959.0,25.58,25.59,25.57,25.58,33959.0
2017-12-19 15:05:00,25.57,25.58,25.56,25.57,35331.0,25.57,25.58,25.56,25.57,35331.0
2017-12-19 15:10:00,25.57,25.57,25.54,25.54,123910.0,25.57,25.57,25.54,25.54,123910.0
2017-12-19 15:15:00,25.54,25.56,25.5,25.5,184896.0,25.54,25.56,25.5,25.5,184896.0
2017-12-19 15:20:00,25.51,25.52,25.49,25.5,165818.0,25.51,25.52,25.49,25.5,165818.0
2017-12-19 15:25:00,25.5,25.52,25.44,25.48,528951.0,25.5,25.52,25.44,25.48,528951.0
2017-12-19 15:30:00,25.47,25.51,25.46,25.51,194309.0,25.47,25.51,25.46,25.51,194309.0
2017-12-19 15:35:00,25.51,25.54,25.48,25.54,114205.0,25.51,25.54,25.48,25.54,114205.0
2017-12-19 15:40:00,25.54,25.58,25.53,25.55,149629.0,25.54,25.58,25.53,25.55,149629.0
2017-12-19 15:45:00,25.56,25.56,25.53,25.53,91854.0,25.56,25.56,25.53,25.53,91854.0
2017-12-19 15:50:00,25.54,25.54,25.47,25.52,296852.0,25.54,25.54,25.47,25.52,296852.0
2017-12-19 15:55:00,25.52,25.53,25.49,25.5,566264.0,25.52,25.53,25.49,25.5,566264.0
2017-12-20 09:30:00,25.45,25.59,25.38,25.51,204896.0,25.45,25.59,25.38,25.51,204896.0
2017-12-20 09:35:00,25.51,25.51,25.37,25.38,121664.0,25.51,25.51,25.37,25.38,121664.0
2017-12-20 09:40:00,25.38,25.42,25.33,25.38,124088.0,25.38,25.42,25.33,25.38,124088.0
2017-12-20 09:45:00,25.38,25.48,25.37,25.47,66645.0,25.38,25.48,25.37,25.47,66645.0
2017-12-20 09:50:00,25.47,25.48,25.42,25.46,58799.0,25.47,25.48,25.42,25.46,58799.0
2017-12-20 09:55:00,25.46,25.5,25.45,25.48,71005.0,25.46,25.5,25.45,25.48,71005.0
2017-12-20 10:00:00,25.48,25.5,25.45,25.48,95633.0,25.48,25.5,25.45,25.48,95633.0
2017-12-20 10:05:00,25.48,25.54,25.47,25.51,102802.0,25.48,25.54,25.47,25.51,102802.0
2017-12-20 10:10:00,25.52,25.53,25.48,25.49,97596.0,25.52,25.53,25.48,25.49,97596.0
2017-12-20 10:15:00,25.5,25.51,25.48,25.5,48462.0,25.5,25.51,25.48,25.5,48462.0
2017-12-20 10:20:00,25.5,25.51,25.48,25.48,79701.0,25.5,25.51,25.48,25.48,79701.0
2017-12-20 10:25:00,25.48,25.5,25.48,25.49,57519.0,25.48,25.5,25.48,25.49,57519.0
2017-12-20 10:30:00,25.48,25.49,25.45,25.48,64343.0,25.48,25.49,25.45,25.48,64343.0
2017-12-20 10:35:00,25.47,25.49,25.44,25.45,178596.0,25.47,25.49,25.44,25.45,178596.0
2017-12-20 10:40:00,25.46,25.47,25.4,25.42,98996.0,25.46,25.47,25.4,25.42,98996.0
2017-12-20 10:45:00,25.42,25.46,25.41,25.44,90477.0,25.42,25.46,25.41,25.44,90477.0
2017-12-20 10:50:00,25.45,25.45,25.39,25.41,147845.0,25.45,25.45,25.39,25.41,147845.0
2017-12-20 10:55:00,25.41,25.42,25.35,25.35,69957.0,25.41,25.42,25.35,25.35,69957.0
2017-12-20 11:00:00,25.36,25.42,25.35,25.39,102728.0,25.36,25.42,25.35,25.39,102728.0
2017-12-20 11:05:00,25.39,25.46,25.39,25.45,51507.0,25.39,25.46,25.39,25.45,51507.0
2017-12-20 11:10:00,25.45,25.46,25.43,25.44,65388.0,25.45,25.46,25.43,25.44,65388.0
2017-12-20 11:15:00,25.44,25.44,25.42,25.42,55352.0,25.44,25.44,25.42,25.42,55352.0
2017-12-20 11:20:00,25.41,25.43,25.39,25.43,63609.0,25.41,25.43,25.39,25.43,63609.0
2017-12-20 11:25:00,25.43,25.45,25.41,25.45,83425.0,25.43,25.45,25.41,25.45,83425.0
2017-12-20 11:30:00,25.45,25.47,25.44,25.46,81748.0,25.45,25.47,25.44,25.46,81748.0
2017-12-20 11:35:00,25.46,25.51,25.44,25.49,129196.0,25.46,25.51,25.44,25.49,129196.0
2017-12-20 11:40:00,25.49,25.49,25.45,25.46,37738.0,25.49,25.49,25.45,25.46,37738.0
2017-12-20 11:45:00,25.46,25.46,25.44,25.44,31264.0,25.46,25.46,25.44,25.44,31264.0
2017-12-20 11:50:00,25.44,25.45,25.4,25.43,88242.0,25.44,25.45,25.4,25.43,88242.0
2017-12-20 11:55:00,25.43,25.49,25.42,25.49,44106.0,25.43,25.49,25.42,25.49,44106.0
2017-12-20 12:00:00,25.49,25.49,25.46,25.46,45935.0,25.49,25.49,25.46,25.46,45935.0
2017-12-20 12:05:00,25.46,25.46,25.41,25.42,58994.0,25.46,25.46,25.41,25.42,58994.0
2017-12-20 12:10:00,25.42,25.45,25.42,25.45,73399.0,25.42,25.45,25.42,25.45,73399.0
2017-12-20 12:15:00,25.45,25.47,25.44,25.45,98636.0,25.45,25.47,25.44,25.45,98636.0
2017-12-20 12:20:00,25.44,25.46,25.43,25.45,139209.0,25.44,25.46,25.43,25.45,139209.0
2017-12-20 12:25:00,25.45,25.46,25.44,25.44,60356.0,25.45,25.46,25.44,25.44,60356.0
2017-12-20 12:30:00,25.44,25.45,25.43,25.45,76635.0,25.44,25.45,25.43,25.45,76635.0
2017-12-20 12:35:00,25.45,25.45,25.4,25.4,73716.0,25.45,25.45,25.4,25.4,73716.0
2017-12-20 12:40:00,25.4,25.41,25.39,25.39,26261.0,25.4,25.41,25.39,25.39,26261.0
2017-12-20 12:45:00,25.39,25.41,25.39,25.39,39608.0,25.39,25.41,25.39,25.39,39608.0
2017-12-20 12:50:00,25.39,25.4,25.38,25.39,84698.0,25.39,25.4,25.38,25.39,84698.0
2017-12-20 12:55:00,25.39,25.44,25.38,25.44,77547.0,25.39,25.44,25.38,25.44,77547.0
2017-12-20 13:00:00,25.44,25.45,25.42,25.43,51134.0,25.44,25.45,25.42,25.43,51134.0
2017-12-20 13:05:00,25.43,25.43,25.41,25.41,84437.0,25.43,25.43,25.41,25.41,84437.0
2017-12-20 13:10:00,25.42,25.42,25.4,25.42,90953.0,25.42,25.42,25.4,25.42,90953.0
2017-12-20 13:15:00,25.41,25.45,25.37,25.45,208188.0,25.41,25.45,25.37,25.45,208188.0
2017-12-20 13:20:00,25.45,25.46,25.43,25.46,92728.0,25.45,25.46,25.43,25.46,92728.0
2017-12-20 13:25:00,25.46,25.46,25.43,25.43,35220.0,25.46,25.46,25.43,25.43,35220.0
2017-12-20 13:30:00,25.44,25.45,25.43,25.45,73074.0,25.44,25.45,25.43,25.45,73074.0
2017-12-20 13:35:00,25.45,25.45,25.42,25.42,35990.0,25.45,25.45,25.42,25.42,35990.0
2017-12-20 13:40:00,25.42,25.43,25.41,25.42,15939.0,25.42,25.43,25.41,25.42,15939.0
2017-12-20 13:45:00,25.42,25.42,25.41,25.41,31912.0,25.42,25.42,25.41,25.41,31912.0
2017-12-20 13:50:00,25.41,25.42,25.39,25.39,45591.0,25.41,25.42,25.39,25.39,45591.0
2017-12-20 13:55:00,25.39,25.4,25.38,25.38,38796.0,25.39,25.4,25.38,25.38,38796.0
2017-12-20 14:00:00,25.38,25.44,25.38,25.44,91884.0,25.38,25.44,25.38,25.44,91884.0
2017-12-20 14:05:00,25.44,25.45,25.43,25.43,56449.0,25.44,25.45,25.43,25.43,56449.0
2017-12-20 14:10:00,25.43,25.44,25.42,25.44,56217.0,25.43,25.44,25.42,25.44,56217.0
2017-12-20 14:15:00,25.44,25.44,25.42,25.43,51979.0,25.44,25.44,25.42,25.43,51979.0
2017-12-20 14:20:00,25.42,25.43,25.41,25.42,54480.0,25.42,25.43,25.41,25.42,54480.0
2017-12-20 14:25:00,25.42,25.43,25.4,25.43,85734.0,25.42,25.43,25.4,25.43,85734.0
2017-12-20 14:30:00,25.43,25.44,25.41,25.43,69826.0,25.43,25.44,25.41,25.43,69826.0
2017-12-20 14:35:00,25.43,25.44,25.42,25.44,111067.0,25.43,25.44,25.42,25.44,111067.0
2017-12-20 14:40:00,25.43,25.45,25.42,25.44,129884.0,25.43,25.45,25.42,25.44,129884.0
2017-12-20 14:45:00,25.44,25.46,25.42,25.43,131152.0,25.44,25.46,25.42,25.43,131152.0
2017-12-20 14:50:00,25.42,25.43,25.42,25.43,41260.0,25.42,25.43,25.42,25.43,41260.0
2017-12-20 14:55:00,25.43,25.43,25.41,25.42,77088.0,25.43,25.43,25.41,25.42,77088.0
2017-12-20 15:00:00,25.41,25.45,25.41,25.45,92141.0,25.41,25.45,25.41,25.45,92141.0
2017-12-20 15:05:00,25.45,25.45,25.43,25.44,127470.0,25.45,25.45,25.43,25.44,127470.0
2017-12-20 15:10:00,25.44,25.44,25.42,25.43,68085.0,25.44,25.44,25.42,25.43,68085.0
2017-12-20 15:15:00,25.42,25.47,25.42,25.46,119336.0,25.42,25.47,25.42,25.46,119336.0
2017-12-20 15:20:00,25.46,25.48,25.44,25.44,143944.0,25.46,25.48,25.44,25.44,143944.0
2017-12-20 15:25:00,25.44,25.45,25.42,25.42,82684.0,25.44,25.45,25.42,25.42,82684.0
2017-12-20 15:30:00,25.42,25.44,25.41,25.44,131784.0,25.42,25.44,25.41,25.44,131784.0
2017-12-20 15:35:00,25.44,25.44,25.41,25.41,95862.0,25.44,25.44,25.41,25.41,95862.0
2017-12-20 15:40:00,25.41,25.45,25.41,25.43,149952.0,25.41,25.45,25.41,25.43,149952.0
2017-12-20 15:45:00,25.44,25.44,25.41,25.43,172780.0,25.44,25.44,25.41,25.43,172780.0
2017-12-20 15:50:00,25.42,25.43,25.4,25.4,187333.0,25.42,25.43,25.4,25.4,187333.0
2017-12-20 15:55:00,25.41,25.41,25.36,25.38,721309.0,25.41,25.41,25.36,25.38,721309.0
2017-12-21 09:30:00,25.5,25.51,25.39,25.44,123036.0,25.5,25.51,25.39,25.44,123036.0
2017-12-21 09:35:00,25.44,25.45,25.38,25.43,146586.0,25.44,25.45,25.38,25.43,146586.0
2017-12-21 09:40:00,25.44,25.44,25.38,25.38,40689.0,25.44,25.44,25.38,25.38,40689.0
2017-12-21 09:45:00,25.39,25.39,25.33,25.34,119761.0,25.39,25.39,25.33,25.34,119761.0
2017-12-21 09:50:00,25.34,25.34,25.23,25.29,103542.0,25.34,25.34,25.23,25.29,103542.0
2017-12-21 09:55:00,25.29,25.37,25.28,25.31,79774.0,25.29,25.37,25.28,25.31,79774.0
2017-12-21 10:00:00,25.3,25.36,25.3,25.35,51047.0,25.3,25.36,25.3,25.35,51047.0
2017-12-21 10:05:00,25.36,25.37,25.3,25.32,43503.0,25.36,25.37,25.3,25.32,43503.0
2017-12-21 10:10:00,25.32,25.36,25.31,25.36,21351.0,25.32,25.36,25.31,25.36,21351.0
2017-12-21 10:15:00,25.35,25.36,25.33,25.35,24400.0,25.35,25.36,25.33,25.35,24400.0
2017-12-21 10:20:00,25.35,25.36,25.33,25.35,137804.0,25.35,25.36,25.33,25.35,137804.0
2017-12-21 10:25:00,25.35,25.36,25.34,25.35,49612.0,25.35,25.36,25.34,25.35,49612.0
2017-12-21 10:30:00,25.35,25.36,25.33,25.34,31561.0,25.35,25.36,25.33,25.34,31561.0
2017-12-21 10:35:00,25.35,25.36,25.32,25.32,43128.0,25.35,25.36,25.32,25.32,43128.0
2017-12-21 10:40:00,25.32,25.32,25.26,25.27,41249.0,25.32,25.32,25.26,25.27,41249.0
2017-12-21 10:45:00,25.27,25.3,25.26,25.29,23928.0,25.27,25.3,25.26,25.29,23928.0
2017-12-21 10:50:00,25.28,25.3,25.28,25.3,14697.0,25.28,25.3,25.28,25.3,14697.0
2017-12-21 10:55:00,25.3,25.31,25.27,25.28,31481.0,25.3,25.31,25.27,25.28,31481.0
2017-12-21 11:00:00,25.28,25.3,25.27,25.27,25766.0,25.28,25.3,25.27,25.27,25766.0
2017-12-21 11:05:00,25.27,25.3,25.27,25.29,37852.0,25.27,25.3,25.27,25.29,37852.0
2017-12-21 11:10:00,25.29,25.31,25.28,25.3,30774.0,25.29,25.31,25.28,25.3,30774.0
2017-12-21 11:15:00,25.29,25.31,25.28,25.29,22561.0,25.29,25.31,25.28,25.29,22561.0
2017-12-21 11:20:00,25.29,25.29,25.27,25.28,39358.0,25.29,25.29,25.27,25.28,39358.0
2017-12-21 11:25:00,25.28,25.28,25.25,25.25,26360.0,25.28,25.28,25.25,25.25,26360.0
2017-12-21 11:30:00,25.26,25.27,25.25,25.26,32861.0,25.26,25.27,25.25,25.26,32861.0
2017-12-21 11:35:00,25.27,25.27,25.25,25.27,94157.0,25.27,25.27,25.25,25.27,94157.0
2017-12-21 11:40:00,25.27,25.28,25.26,25.27,22809.0,25.27,25.28,25.26,25.27,22809.0
2017-12-21 11:45:00,25.26,25.27,25.26,25.26,7500.0,25.26,25.27,25.26,25.26,7500.0
2017-12-21 11:50:00,25.27,25.27,25.26,25.27,9629.0,25.27,25.27,25.26,25.27,9629.0
2017-12-21 11:55:00,25.26,25.27,25.24,25.25,105735.0,25.26,25.27,25.24,25.25,105735.0
2017-12-21 12:00:00,25.25,25.26,25.23,25.23,43454.0,25.25,25.26,25.23,25.23,43454.0
2017-12-21 12:05:00,25.23,25.25,25.23,25.25,17902.0,25.23,25.25,25.23,25.25,17902.0
2017-12-21 12:10:00,25.25,25.31,25.25,25.3,24320.0,25.25,25.31,25.25,25.3,24320.0
2017-12-21 12:15:00,25.31,25.31,25.27,25.29,37254.0,25.31,25.31,25.27,25.29,37254.0
2017-12-21 12:20:00,25.29,25.29,25.28,25.28,5500.0,25.29,25.29,25.28,25.28,5500.0
2017-12-21 12:25:00,25.28,25.29,25.27,25.27,46298.0,25.28,25.29,25.27,25.27,46298.0
2017-12-21 12:30:00,25.28,25.29,25.27,25.29,18195.0,25.28,25.29,25.27,25.29,18195.0
2017-12-21 12:35:00,25.29,25.29,25.28,25.28,9429.0,25.29,25.29,25.28,25.28,9429.0
2017-12-21 12:40:00,25.29,25.29,25.28,25.28,10536.0,25.29,25.29,25.28,25.28,10536.0
2017-12-21 12:45:00,25.28,25.29,25.28,25.28,21855.0,25.28,25.29,25.28,25.28,21855.0
2017-12-21 12:50:00,25.29,25.29,25.27,25.27,51457.0,25.29,25.29,25.27,25.27,51457.0
2017-12-21 12:55:00,25.28,25.29,25.24,25.29,74816.0,25.28,25.29,25.24,25.29,74816.0
2017-12-21 13:00:00,25.29,25.29,25.27,25.28,15691.0,25.29,25.29,25.27,25.28,15691.0
2017-12-21 13:05:00,25.27,25.28,25.27,25.28,4600.0,25.27,25.28,25.27,25.28,4600.0
2017-12-21 13:10:00,25.28,25.29,25.27,25.29,53628.0,25.28,25.29,25.27,25.29,53628.0
2017-12-21 13:15:00,25.28,25.29,25.27,25.28,23586.0,25.28,25.29,25.27,25.28,23586.0
2017-12-21 13:20:00,25.28,25.29,25.26,25.26,43519.0,25.28,25.29,25.26,25.26,43519.0
2017-12-21 13:25:00,25.27,25.28,25.26,25.28,13705.0,25.27,25.28,25.26,25.28,13705.0
2017-12-21 13:30:00,25.27,25.28,25.27,25.28,8072.0,25.27,25.28,25.27,25.28,8072.0
2017-12-21 13:35:00,25.28,25.28,25.26,25.27,12540.0,25.28,25.28,25.26,25.27,12540.0
2017-12-21 13:40:00,25.27,25.27,25.26,25.26,5200.0,25.27,25.27,25.26,25.26,5200.0
2017-12-21 13:45:00,25.27,25.27,25.26,25.26,13312.0,25.27,25.27,25.26,25.26,13312.0
2017-12-21 13:50:00,25.27,25.27,25.22,25.24,101206.0,25.27,25.27,25.22,25.24,101206.0
2017-12-21 13:55:00,25.23,25.24,25.22,25.22,33877.0,25.23,25.24,25.22,25.22,33877.0
2017-12-21 14:00:00,25.22,25.23,25.22,25.22,19583.0,25.22,25.23,25.22,25.22,19583.0
2017-12-21 14:05:00,25.22,25.23,25.18,25.19,38792.0,25.22,25.23,25.18,25.19,38792.0
2017-12-21 14:10:00,25.2,25.2,25.19,25.2,10840.0,25.2,25.2,25.19,25.2,10840.0
2017-12-21 14:15:00,25.2,25.2,25.19,25.19,17814.0,25.2,25.2,25.19,25.19,17814.0
2017-12-21 14:20:00,25.2,25.22,25.19,25.21,108808.0,25.2,25.22,25.19,25.21,108808.0
2017-12-21 14:25:00,25.21,25.24,25.21,25.24,32113.0,25.21,25.24,25.21,25.24,32113.0
2017-12-21 14:30:00,25.24,25.24,25.23,25.24,16324.0,25.24,25.24,25.23,25.24,16324.0
2017-12-21 14:35:00,25.24,25.24,25.21,25.22,46434.0,25.24,25.24,25.21,25.22,46434.0
2017-12-21 14:40:00,25.23,25.23,25.22,25.22,25096.0,25.23,25.23,25.22,25.22,25096.0
2017-12-21 14:45:00,25.23,25.23,25.22,25.22,15068.0,25.23,25.23,25.22,25.22,15068.0
2017-12-21 14:50:00,25.23,25.23,25.2,25.2,64458.0,25.23,25.23,25.2,25.2,64458.0
2017-12-21 14:55:00,25.21,25.24,25.2,25.24,51300.0,25.21,25.24,25.2,25.24,51300.0
2017-12-21 15:00:00,25.24,25.24,25.23,25.24,16455.0,25.24,25.24,25.23,25.24,16455.0
2017-12-21 15:05:00,25.24,25.24,25.22,25.22,31443.0,25.24,25.24,25.22,25.22,31443.0
2017-12-21 15:10:00,25.22,25.23,25.22,25.23,23164.0,25.22,25.23,25.22,25.23,23164.0
2017-12-21 15:15:00,25.23,25.23,25.2,25.2,42829.0,25.23,25.23,25.2,25.2,42829.0
2017-12-21 15:20:00,25.21,25.21,25.18,25.18,67250.0,25.21,25.21,25.18,25.18,67250.0
2017-12-21 15:25:00,25.18,25.21,25.17,25.2,106217.0,25.18,25.21,25.17,25.2,106217.0
2017-12-21 15:30:00,25.21,25.21,25.2,25.21,85410.0,25.21,25.21,25.2,25.21,85410.0
2017-12-21 15:35:00,25.21,25.23,25.19,25.23,140085.0,25.21,25.23,25.19,25.23,140085.0
2017-12-21 15:40:00,25.23,25.26,25.22,25.23,140668.0,25.23,25.26,25.22,25.23,140668.0
2017-12-21 15:45:00,25.22,25.23,25.2,25.21,137944.0,25.22,25.23,25.2,25.21,137944.0
2017-12-21 15:50:00,25.21,25.22,25.19,25.2,267019.0,25.21,25.22,25.19,25.2,267019.0
2017-12-21 15:55:00,25.2,25.2,25.14,25.14,708268.0,25.2,25.2,25.14,25.14,708268.0
2017-12-22 09:30:00,25.14,25.21,25.1,25.19,137243.0,25.14,25.21,25.1,25.19,137243.0
2017-12-22 09:35:00,25.2,25.21,25.13,25.17,50883.0,25.2,25.21,25.13,25.17,50883.0
2017-12-22 09:40:00,25.16,25.17,25.12,25.17,53351.0,25.16,25.17,25.12,25.17,53351.0
2017-12-22 09:45:00,25.17,25.25,25.16,25.25,48747.0,25.17,25.25,25.16,25.25,48747.0
2017-12-22 09:50:00,25.25,25.25,25.2,25.22,47229.0,25.25,25.25,25.2,25.22,47229.0
2017-12-22 09:55:00,25.23,25.31,25.23,25.3,24377.0,25.23,25.31,25.23,25.3,24377.0
2017-12-22 10:00:00,25.31,25.32,25.28,25.31,48569.0,25.31,25.32,25.28,25.31,48569.0
2017-12-22 10:05:00,25.31,25.32,25.28,25.28,32999.0,25.31,25.32,25.28,25.28,32999.0
2017-12-22 10:10:00,25.27,25.28,25.24,25.27,78910.0,25.27,25.28,25.24,25.27,78910.0
2017-12-22 10:15:00,25.27,25.28,25.26,25.26,11456.0,25.27,25.28,25.26,25.26,11456.0
2017-12-22 10:20:00,25.27,25.27,25.25,25.26,33160.0,25.27,25.27,25.25,25.26,33160.0
2017-12-22 10:25:00,25.25,25.26,25.24,25.24,22153.0,25.25,25.26,25.24,25.24,22153.0
2017-12-22 10:30:00,25.24,25.26,25.21,25.21,47220.0,25.24,25.26,25.21,25.21,47220.0
2017-12-22 10:35:00,25.21,25.22,25.19,25.21,28045.0,25.21,25.22,25.19,25.21,28045.0
2017-12-22 10:40:00,25.2,25.21,25.18,25.2,35180.0,25.2,25.21,25.18,25.2,35180.0
2017-12-22 10:45:00,25.2,25.21,25.17,25.17,35056.0,25.2,25.21,25.17,25.17,35056.0
2017-12-22 10:50:00,25.18,25.18,25.14,25.14,31083.0,25.18,25.18,25.14,25.14,31083.0
2017-12-22 10:55:00,25.14,25.17,25.12,25.13,63727.0,25.14,25.17,25.12,25.13,63727.0
2017-12-22 11:00:00,25.13,25.19,25.12,25.17,44946.0,25.13,25.19,25.12,25.17,44946.0
2017-12-22 11:05:00,25.17,25.17,25.13,25.14,32425.0,25.17,25.17,25.13,25.14,32425.0
2017-12-22 11:10:00,25.15,25.16,25.14,25.16,13806.0,25.15,25.16,25.14,25.16,13806.0
2017-12-22 11:15:00,25.16,25.19,25.15,25.19,41431.0,25.16,25.19,25.15,25.19,41431.0
2017-12-22 11:20:00,25.19,25.2,25.17,25.19,42691.0,25.19,25.2,25.17,25.19,42691.0
2017-12-22 11:25:00,25.18,25.19,25.17,25.17,62215.0,25.18,25.19,25.17,25.17,62215.0
2017-12-22 11:30:00,25.18,25.19,25.15,25.18,50105.0,25.18,25.19,25.15,25.18,50105.0
2017-12-22 11:35:00,25.18,25.2,25.15,25.16,28813.0,25.18,25.2,25.15,25.16,28813.0
2017-12-22 11:40:00,25.16,25.16,25.14,25.15,28028.0,25.16,25.16,25.14,25.15,28028.0
2017-12-22 11:45:00,25.16,25.17,25.15,25.17,7090.0,25.16,25.17,25.15,25.17,7090.0
2017-12-22 11:50:00,25.16,25.17,25.14,25.14,25292.0,25.16,25.17,25.14,25.14,25292.0
2017-12-22 11:55:00,25.14,25.16,25.14,25.14,16058.0,25.14,25.16,25.14,25.14,16058.0
2017-12-22 12:00:00,25.14,25.15,25.13,25.15,28695.0,25.14,25.15,25.13,25.15,28695.0
2017-12-22 12:05:00,25.15,25.15,25.14,25.14,12053.0,25.15,25.15,25.14,25.14,12053.0
2017-12-22 12:10:00,25.14,25.16,25.14,25.16,24823.0,25.14,25.16,25.14,25.16,24823.0
2017-12-22 12:15:00,25.15,25.16,25.13,25.15,37880.0,25.15,25.16,25.13,25.15,37880.0
2017-12-22 12:20:00,25.16,25.18,25.14,25.18,23147.0,25.16,25.18,25.14,25.18,23147.0
2017-12-22 12:25:00,25.17,25.18,25.14,25.17,26975.0,25.17,25.18,25.14,25.17,26975.0
2017-12-22 12:30:00,25.17,25.19,25.16,25.18,16427.0,25.17,25.19,25.16,25.18,16427.0
2017-12-22 12:35:00,25.18,25.19,25.17,25.18,25750.0,25.18,25.19,25.17,25.18,25750.0
2017-12-22 12:40:00,25.18,25.19,25.17,25.18,20923.0,25.18,25.19,25.17,25.18,20923.0
2017-12-22 12:45:00,25.18,25.18,25.14,25.14,65973.0,25.18,25.18,25.14,25.14,65973.0
2017-12-22 12:50:00,25.14,25.16,25.13,25.13,25748.0,25.14,25.16,25.13,25.13,25748.0
2017-12-22 12:55:00,25.13,25.14,25.12,25.13,27663.0,25.13,25.14,25.12,25.13,27663.0
2017-12-22 13:00:00,25.13,25.13,25.09,25.1,83941.0,25.13,25.13,25.09,25.1,83941.0
2017-12-22 13:05:00,25.1,25.11,25.09,25.1,23122.0,25.1,25.11,25.09,25.1,23122.0
2017-12-22 13:10:00,25.1,25.11,25.09,25.1,25946.0,25.1,25.11,25.09,25.1,25946.0
2017-12-22 13:15:00,25.1,25.1,25.09,25.1,13600.0,25.1,25.1,25.09,25.1,13600.0
2017-12-22 13:20:00,25.09,25.11,25.08,25.1,38514.0,25.09,25.11,25.08,25.1,38514.0
2017-12-22 13:25:00,25.1,25.11,25.09,25.1,69016.0,25.1,25.11,25.09,25.1,69016.0
2017-12-22 13:30:00,25.1,25.11,25.09,25.1,36643.0,25.1,25.11,25.09,25.1,36643.0
2017-12-22 13:35:00,25.1,25.1,25.09,25.1,55780.0,25.1,25.1,25.09,25.1,55780.0
2017-12-22 13:40:00,25.09,25.09,25.06,25.09,55443.0,25.09,25.09,25.06,25.09,55443.0
2017-12-22 13:45:00,25.09,25.13,25.08,25.12,26101.0,25.09,25.13,25.08,25.12,26101.0
2017-12-22 13:50:00,25.11,25.12,25.11,25.12,8315.0,25.11,25.12,25.11,25.12,8315.0
2017-12-22 13:55:00,25.12,25.12,25.1,25.1,11720.0,25.12,25.12,25.1,25.1,11720.0
2017-12-22 14:00:00,25.11,25.11,25.09,25.09,26851.0,25.11,25.11,25.09,25.09,26851.0
2017-12-22 14:05:00,25.09,25.11,25.09,25.1,35464.0,25.09,25.11,25.09,25.1,35464.0
2017-12-22 14:10:00,25.1,25.11,25.1,25.11,20303.0,25.1,25.11,25.1,25.11,20303.0
2017-12-22 14:15:00,25.11,25.13,25.1,25.13,17642.0,25.11,25.13,25.1,25.13,17642.0
2017-12-22 14:20:00,25.13,25.14,25.11,25.13,25588.0,25.13,25.14,25.11,25.13,25588.0
2017-12-22 14:25:00,25.13,25.14,25.12,25.14,21565.0,25.13,25.14,25.12,25.14,21565.0
2017-12-22 14:30:00,25.14,25.14,25.12,25.13,17329.0,25.14,25.14,25.12,25.13,17329.0
2017-12-22 14:35:00,25.13,25.16,25.12,25.16,30450.0,25.13,25.16,25.12,25.16,30450.0
2017-12-22 14:40:00,25.16,25.16,25.14,25.14,17610.0,25.16,25.16,25.14,25.14,17610.0
2017-12-22 14:45:00,25.14,25.17,25.14,25.17,25525.0,25.14,25.17,25.14,25.17,25525.0
2017-12-22 14:50:00,25.16,25.17,25.14,25.14,29248.0,25.16,25.17,25.14,25.14,29248.0
2017-12-22 14:55:00,25.14,25.15,25.14,25.15,18516.0,25.14,25.15,25.14,25.15,18516.0
2017-12-22 15:00:00,25.14,25.15,25.13,25.14,59165.0,25.14,25.15,25.13,25.14,59165.0
2017-12-22 15:05:00,25.13,25.14,25.11,25.14,65951.0,25.13,25.14,25.11,25.14,65951.0
2017-12-22 15:10:00,25.14,25.15,25.12,25.12,53907.0,25.14,25.15,25.12,25.12,53907.0
2017-12-22 15:15:00,25.12,25.13,25.11,25.12,35409.0,25.12,25.13,25.11,25.12,35409.0
2017-12-22 15:20:00,25.12,25.15,25.11,25.14,90002.0,25.12,25.15,25.11,25.14,90002.0
2017-12-22 15:25:00,25.14,25.15,25.13,25.13,28693.0,25.14,25.15,25.13,25.13,28693.0
2017-12-22 15:30:00,25.13,25.15,25.12,25.13,114891.0,25.13,25.15,25.12,25.13,114891.0
2017-12-22 15:35:00,25.13,25.15,25.12,25.14,102102.0,25.13,25.15,25.12,25.14,102102.0
2017-12-22 15:40:00,25.14,25.15,25.11,25.11,61657.0,25.14,25.15,25.11,25.11,61657.0
2017-12-22 15:45:00,25.11,25.12,25.08,25.08,298826.0,25.11,25.12,25.08,25.08,298826.0
2017-12-22 15:50:00,25.07,25.08,25.04,25.08,338689.0,25.07,25.08,25.04,25.08,338689.0
2017-12-22 15:55:00,25.08,25.1,25.07,25.1,344616.0,25.08,25.1,25.07,25.1,344616.0
2017-12-26 09:30:00,25.15,25.22,25.1,25.11,71924.0,25.15,25.22,25.1,25.11,71924.0
2017-12-26 09:35:00,25.11,25.16,25.09,25.12,37618.0,25.11,25.16,25.09,25.12,37618.0
2017-12-26 09:40:00,25.12,25.19,25.11,25.19,19282.0,25.12,25.19,25.11,25.19,19282.0
2017-12-26 09:45:00,25.2,25.23,25.18,25.2,52968.0,25.2,25.23,25.18,25.2,52968.0
2017-12-26 09:50:00,25.2,25.26,25.2,25.24,42396.0,25.2,25.26,25.2,25.24,42396.0
2017-12-26 09:55:00,25.23,25.23,25.2,25.21,18309.0,25.23,25.23,25.2,25.21,18309.0
2017-12-26 10:00:00,25.2,25.2,25.15,25.15,52965.0,25.2,25.2,25.15,25.15,52965.0
2017-12-26 10:05:00,25.15,25.17,25.14,25.16,26529.0,25.15,25.17,25.14,25.16,26529.0
2017-12-26 10:10:00,25.16,25.17,25.15,25.16,12476.0,25.16,25.17,25.15,25.16,12476.0
2017-12-26 10:15:00,25.17,25.17,25.15,25.17,22626.0,25.17,25.17,25.15,25.17,22626.0
2017-12-26 10:20:00,25.17,25.19,25.16,25.18,24130.0,25.17,25.19,25.16,25.18,24130.0
2017-12-26 10:25:00,25.18,25.19,25.16,25.18,24962.0,25.18,25.19,25.16,25.18,24962.0
2017-12-26 10:30:00,25.18,25.19,25.14,25.14,35169.0,25.18,25.19,25.14,25.14,35169.0
2017-12-26 10:35:00,25.14,25.16,25.14,25.14,22023.0,25.14,25.16,25.14,25.14,22023.0
2017-12-26 10:40:00,25.15,25.17,25.15,25.16,17507.0,25.15,25.17,25.15,25.16,17507.0
2017-12-26 10:45:00,25.16,25.17,25.15,25.17,17973.0,25.16,25.17,25.15,25.17,17973.0
2017-12-26 10:50:00,25.17,25.19,25.16,25.18,27346.0,25.17,25.19,25.16,25.18,27346.0
2017-12-26 10:55:00,25.18,25.18,25.16,25.18,12662.0,25.18,25.18,25.16,25.18,12662.0
2017-12-26 11:00:00,25.17,25.18,25.17,25.17,18308.0,25.17,25.18,25.17,25.17,18308.0
2017-12-26 11:05:00,25.18,25.18,25.15,25.16,19206.0,25.18,25.18,25.15,25.16,19206.0
2017-12-26 11:10:00,25.15,25.17,25.14,25.14,25719.0,25.15,25.17,25.14,25.14,25719.0
2017-12-26 11:15:00,25.14,25.15,25.13,25.14,22490.0,25.14,25.15,25.13,25.14,22490.0
2017-12-26 11:20:00,25.15,25.16,25.13,25.16,28318.0,25.15,25.16,25.13,25.16,28318.0
2017-12-26 11:25:00,25.15,25.27,25.15,25.27,94700.0,25.15,25.27,25.15,25.27,94700.0
2017-12-26 11:30:00,25.26,25.28,25.25,25.27,21204.0,25.26,25.28,25.25,25.27,21204.0
2017-12-26 11:35:00,25.27,25.27,25.22,25.24,29970.0,25.27,25.27,25.22,25.24,29970.0
2017-12-26 11:40:00,25.23,25.24,25.22,25.24,10288.0,25.23,25.24,25.22,25.24,10288.0
2017-12-26 11:45:00,25.23,25.26,25.23,25.26,11633.0,25.23,25.26,25.23,25.26,11633.0
2017-12-26 11:50:00,25.26,25.26,25.24,25.25,6779.0,25.26,25.26,25.24,25.25,6779.0
2017-12-26 11:55:00,25.24,25.26,25.24,25.26,15803.0,25.24,25.26,25.24,25.26,15803.0
2017-12-26 12:00:00,25.26,25.26,25.2,25.21,78608.0,25.26,25.26,25.2,25.21,78608.0
2017-12-26 12:05:00,25.21,25.25,25.21,25.25,15220.0,25.21,25.25,25.21,25.25,15220.0
2017-12-26 12:10:00,25.25,25.25,25.24,25.25,3451.0,25.25,25.25,25.24,25.25,3451.0
2017-12-26 12:15:00,25.25,25.25,25.24,25.25,3428.0,25.25,25.25,25.24,25.25,3428.0
2017-12-26 12:20:00,25.25,25.25,25.24,25.25,31551.0,25.25,25.25,25.24,25.25,31551.0
2017-12-26 12:25:00,25.25,25.25,25.24,25.25,4050.0,25.25,25.25,25.24,25.25,4050.0
2017-12-26 12:30:00,25.25,25.25,25.24,25.25,18947.0,25.25,25.25,25.24,25.25,18947.0
2017-12-26 12:35:00,25.25,25.25,25.24,25.24,5737.0,25.25,25.25,25.24,25.24,5737.0
2017-12-26 12:40:00,25.25,25.25,25.24,25.25,6072.0,25.25,25.25,25.24,25.25,6072.0
2017-12-26 12:45:00,25.25,25.25,25.24,25.24,3363.0,25.25,25.25,25.24,25.24,3363.0
2017-12-26 12:50:00,25.25,25.25,25.23,25.24,21076.0,25.25,25.25,25.23,25.24,21076.0
2017-12-26 12:55:00,25.25,25.25,25.24,25.25,5190.0,25.25,25.25,25.24,25.25,5190.0
2017-12-26 13:00:00,25.24,25.25,25.24,25.24,4622.0,25.24,25.25,25.24,25.24,4622.0
2017-12-26 13:05:00,25.25,25.25,25.22,25.23,21701.0,25.25,25.25,25.22,25.23,21701.0
2017-12-26 13:10:00,25.22,25.23,25.22,25.23,8860.0,25.22,25.23,25.22,25.23,8860.0
2017-12-26 13:15:00,25.22,25.24,25.22,25.24,38258.0,25.22,25.24,25.22,25.24,38258.0
2017-12-26 13:20:00,25.23,25.24,25.23,25.23,10084.0,25.23,25.24,25.23,25.23,10084.0
2017-12-26 13:25:00,25.23,25.24,25.23,25.23,5800.0,25.23,25.24,25.23,25.23,5800.0
2017-12-26 13:30:00,25.24,25.24,25.23,25.24,11257.0,25.24,25.24,25.23,25.24,11257.0
2017-12-26 13:35:00,25.24,25.24,25.21,25.21,41754.0,25.24,25.24,25.21,25.21,41754.0
2017-12-26 13:40:00,25.21,25.22,25.17,25.17,40806.0,25.21,25.22,25.17,25.17,40806.0
2017-12-26 13:45:00,25.17,25.18,25.17,25.18,19643.0,25.17,25.18,25.17,25.18,19643.0
2017-12-26 13:50:00,25.18,25.18,25.17,25.18,6001.0,25.18,25.18,25.17,25.18,6001.0
2017-12-26 13:55:00,25.18,25.18,25.17,25.17,6200.0,25.18,25.18,25.17,25.17,6200.0
2017-12-26 14:00:00,25.18,25.18,25.17,25.17,26413.0,25.18,25.18,25.17,25.17,26413.0
2017-12-26 14:05:00,25.17,25.18,25.17,25.18,7309.0,25.17,25.18,25.17,25.18,7309.0
2017-12-26 14:10:00,25.18,25.18,25.16,25.17,36529.0,25.18,25.18,25.16,25.17,36529.0
2017-12-26 14:15:00,25.17,25.17,25.16,25.17,4785.0,25.17,25.17,25.16,25.17,4785.0
2017-12-26 14:20:00,25.17,25.17,25.16,25.17,9397.0,25.17,25.17,25.16,25.17,9397.0
2017-12-26 14:25:00,25.16,25.17,25.16,25.17,12626.0,25.16,25.17,25.16,25.17,12626.0
2017-12-26 14:30:00,25.16,25.18,25.16,25.18,41457.0,25.16,25.18,25.16,25.18,41457.0
2017-12-26 14:35:00,25.18,25.18,25.17,25.18,4744.0,25.18,25.18,25.17,25.18,4744.0
2017-12-26 14:40:00,25.17,25.18,25.17,25.18,10825.0,25.17,25.18,25.17,25.18,10825.0
2017-12-26 14:45:00,25.18,25.18,25.17,25.18,9679.0,25.18,25.18,25.17,25.18,9679.0
2017-12-26 14:50:00,25.18,25.18,25.17,25.18,5853.0,25.18,25.18,25.17,25.18,5853.0
2017-12-26 14:55:00,25.18,25.18,25.17,25.18,8500.0,25.18,25.18,25.17,25.18,8500.0
2017-12-26 15:00:00,25.18,25.18,25.17,25.18,9071.0,25.18,25.18,25.17,25.18,9071.0
2017-12-26 15:05:00,25.18,25.18,25.17,25.18,22408.0,25.18,25.18,25.17,25.18,22408.0
2017-12-26 15:10:00,25.18,25.18,25.15,25.15,26294.0,25.18,25.18,25.15,25.15,26294.0
2017-12-26 15:15:00,25.16,25.16,25.14,25.14,33714.0,25.16,25.16,25.14,25.14,33714.0
2017-12-26 15:20:00,25.14,25.15,25.14,25.15,6450.0,25.14,25.15,25.14,25.15,6450.0
2017-12-26 15:25:00,25.14,25.15,25.14,25.14,14904.0,25.14,25.15,25.14,25.14,14904.0
2017-12-26 15:30:00,25.14,25.15,25.12,25.13,57420.0,25.14,25.15,25.12,25.13,57420.0
2017-12-26 15:35:00,25.12,25.13,25.12,25.12,9605.0,25.12,25.13,25.12,25.12,9605.0
2017-12-26 15:40:00,25.13,25.14,25.12,25.14,21731.0,25.13,25.14,25.12,25.14,21731.0
2017-12-26 15:45:00,25.13,25.16,25.13,25.15,78371.0,25.13,25.16,25.13,25.15,78371.0
2017-12-26 15:50:00,25.16,25.16,25.13,25.14,76940.0,25.16,25.16,25.13,25.14,76940.0
2017-12-26 15:55:00,25.14,25.15,25.12,25.13,219021.0,25.14,25.15,25.12,25.13,219021.0
2017-12-27 09:30:00,25.2,25.26,25.14,25.2,35026.0,25.2,25.26,25.14,25.2,35026.0
2017-12-27 09:35:00,25.2,25.24,25.18,25.21,29142.0,25.2,25.24,25.18,25.21,29142.0
2017-12-27 09:40:00,25.21,25.24,25.2,25.23,17747.0,25.21,25.24,25.2,25.23,17747.0
2017-12-27 09:45:00,25.22,25.27,25.21,25.26,31052.0,25.22,25.27,25.21,25.26,31052.0
2017-12-27 09:50:00,25.26,25.28,25.24,25.25,102300.0,25.26,25.28,25.24,25.25,102300.0
2017-12-27 09:55:00,25.25,25.26,25.22,25.25,51406.0,25.25,25.26,25.22,25.25,51406.0
2017-12-27 10:00:00,25.25,25.25,25.2,25.2,67433.0,25.25,25.25,25.2,25.2,67433.0
2017-12-27 10:05:00,25.2,25.2,25.15,25.15,55305.0,25.2,25.2,25.15,25.15,55305.0
2017-12-27 10:10:00,25.16,25.18,25.15,25.18,41945.0,25.16,25.18,25.15,25.18,41945.0
2017-12-27 10:15:00,25.17,25.19,25.16,25.18,20241.0,25.17,25.19,25.16,25.18,20241.0
2017-12-27 10:20:00,25.18,25.19,25.17,25.18,32544.0,25.18,25.19,25.17,25.18,32544.0
2017-12-27 10:25:00,25.18,25.18,25.15,25.17,68896.0,25.18,25.18,25.15,25.17,68896.0
2017-12-27 10:30:00,25.17,25.19,25.16,25.19,25570.0,25.17,25.19,25.16,25.19,25570.0
2017-12-27 10:35:00,25.19,25.25,25.18,25.25,36152.0,25.19,25.25,25.18,25.25,36152.0
2017-12-27 10:40:00,25.26,25.27,25.22,25.24,40955.0,25.26,25.27,25.22,25.24,40955.0
2017-12-27 10:45:00,25.24,25.25,25.23,25.24,22250.0,25.24,25.25,25.23,25.24,22250.0
2017-12-27 10:50:00,25.24,25.24,25.21,25.23,45729.0,25.24,25.24,25.21,25.23,45729.0
2017-12-27 10:55:00,25.23,25.23,25.2,25.21,26825.0,25.23,25.23,25.2,25.21,26825.0
2017-12-27 11:00:00,25.21,25.23,25.21,25.21,21172.0,25.21,25.23,25.21,25.21,21172.0
2017-12-27 11:05:00,25.21,25.22,25.19,25.2,34616.0,25.21,25.22,25.19,25.2,34616.0
2017-12-27 11:10:00,25.19,25.2,25.18,25.18,27453.0,25.19,25.2,25.18,25.18,27453.0
2017-12-27 11:15:00,25.19,25.2,25.17,25.17,17660.0,25.19,25.2,25.17,25.17,17660.0
2017-12-27 11:20:00,25.17,25.18,25.16,25.17,13260.0,25.17,25.18,25.16,25.17,13260.0
2017-12-27 11:25:00,25.16,25.2,25.16,25.2,22721.0,25.16,25.2,25.16,25.2,22721.0
2017-12-27 11:30:00,25.2,25.21,25.19,25.2,33286.0,25.2,25.21,25.19,25.2,33286.0
2017-12-27 11:35:00,25.2,25.21,25.18,25.2,19941.0,25.2,25.21,25.18,25.2,19941.0
2017-12-27 11:40:00,25.2,25.21,25.18,25.19,17109.0,25.2,25.21,25.18,25.19,17109.0
2017-12-27 11:45:00,25.19,25.2,25.18,25.18,9458.0,25.19,25.2,25.18,25.18,9458.0
2017-12-27 11:50:00,25.18,25.19,25.17,25.18,18696.0,25.18,25.19,25.17,25.18,18696.0
2017-12-27 11:55:00,25.17,25.19,25.17,25.19,17948.0,25.17,25.19,25.17,25.19,17948.0
2017-12-27 12:00:00,25.18,25.18,25.17,25.18,14780.0,25.18,25.18,25.17,25.18,14780.0
2017-12-27 12:05:00,25.18,25.2,25.17,25.2,21121.0,25.18,25.2,25.17,25.2,21121.0
2017-12-27 12:10:00,25.19,25.2,25.19,25.2,6629.0,25.19,25.2,25.19,25.2,6629.0
2017-12-27 12:15:00,25.19,25.2,25.19,25.19,6795.0,25.19,25.2,25.19,25.19,6795.0
2017-12-27 12:20:00,25.2,25.2,25.19,25.2,9977.0,25.2,25.2,25.19,25.2,9977.0
2017-12-27 12:25:00,25.19,25.2,25.18,25.2,26026.0,25.19,25.2,25.18,25.2,26026.0
2017-12-27 12:30:00,25.19,25.2,25.19,25.2,8826.0,25.19,25.2,25.19,25.2,8826.0
2017-12-27 12:35:00,25.19,25.2,25.19,25.2,11998.0,25.19,25.2,25.19,25.2,11998.0
2017-12-27 12:40:00,25.2,25.22,25.19,25.21,119496.0,25.2,25.22,25.19,25.21,119496.0
2017-12-27 12:45:00,25.22,25.22,25.21,25.21,8277.0,25.22,25.22,25.21,25.21,8277.0
2017-12-27 12:50:00,25.22,25.22,25.18,25.19,36324.0,25.22,25.22,25.18,25.19,36324.0
2017-12-27 12:55:00,25.2,25.2,25.18,25.19,10094.0,25.2,25.2,25.18,25.19,10094.0
2017-12-27 13:00:00,25.19,25.19,25.17,25.17,12742.0,25.19,25.19,25.17,25.17,12742.0
2017-12-27 13:05:00,25.17,25.18,25.17,25.17,8570.0,25.17,25.18,25.17,25.17,8570.0
2017-12-27 13:10:00,25.17,25.18,25.16,25.18,21529.0,25.17,25.18,25.16,25.18,21529.0
2017-12-27 13:15:00,25.17,25.18,25.16,25.17,8998.0,25.17,25.18,25.16,25.17,8998.0
2017-12-27 13:20:00,25.16,25.17,25.15,25.15,8518.0,25.16,25.17,25.15,25.15,8518.0
2017-12-27 13:25:00,25.15,25.16,25.15,25.15,8516.0,25.15,25.16,25.15,25.15,8516.0
2017-12-27 13:30:00,25.16,25.16,25.14,25.15,16570.0,25.16,25.16,25.14,25.15,16570.0
2017-12-27 13:35:00,25.15,25.16,25.15,25.16,10506.0,25.15,25.16,25.15,25.16,10506.0
2017-12-27 13:40:00,25.15,25.16,25.15,25.16,11200.0,25.15,25.16,25.15,25.16,11200.0
2017-12-27 13:45:00,25.16,25.17,25.15,25.17,17760.0,25.16,25.17,25.15,25.17,17760.0
2017-12-27 13:50:00,25.17,25.17,25.15,25.15,11790.0,25.17,25.17,25.15,25.15,11790.0
2017-12-27 13:55:00,25.15,25.17,25.15,25.17,15944.0,25.15,25.17,25.15,25.17,15944.0
2017-12-27 14:00:00,25.17,25.17,25.16,25.16,15776.0,25.17,25.17,25.16,25.16,15776.0
2017-12-27 14:05:00,25.16,25.17,25.15,25.16,18530.0,25.16,25.17,25.15,25.16,18530.0
2017-12-27 14:10:00,25.17,25.17,25.16,25.16,25596.0,25.17,25.17,25.16,25.16,25596.0
2017-12-27 14:15:00,25.16,25.19,25.16,25.19,33761.0,25.16,25.19,25.16,25.19,33761.0
2017-12-27 14:20:00,25.18,25.19,25.18,25.19,9101.0,25.18,25.19,25.18,25.19,9101.0
2017-12-27 14:25:00,25.19,25.19,25.18,25.19,9908.0,25.19,25.19,25.18,25.19,9908.0
2017-12-27 14:30:00,25.19,25.2,25.19,25.2,18360.0,25.19,25.2,25.19,25.2,18360.0
2017-12-27 14:35:00,25.2,25.2,25.19,25.2,7165.0,25.2,25.2,25.19,25.2,7165.0
2017-12-27 14:40:00,25.2,25.2,25.18,25.18,22707.0,25.2,25.2,25.18,25.18,22707.0
2017-12-27 14:45:00,25.19,25.2,25.18,25.19,14561.0,25.19,25.2,25.18,25.19,14561.0
2017-12-27 14:50:00,25.2,25.2,25.19,25.2,15692.0,25.2,25.2,25.19,25.2,15692.0
2017-12-27 14:55:00,25.2,25.2,25.19,25.2,12984.0,25.2,25.2,25.19,25.2,12984.0
2017-12-27 15:00:00,25.2,25.21,25.19,25.21,31052.0,25.2,25.21,25.19,25.21,31052.0
2017-12-27 15:05:00,25.21,25.22,25.2,25.21,26846.0,25.21,25.22,25.2,25.21,26846.0
2017-12-27 15:10:00,25.21,25.22,25.21,25.21,60905.0,25.21,25.22,25.21,25.21,60905.0
2017-12-27 15:15:00,25.21,25.22,25.2,25.2,40921.0,25.21,25.22,25.2,25.2,40921.0
2017-12-27 15:20:00,25.21,25.21,25.2,25.2,11037.0,25.21,25.21,25.2,25.2,11037.0
2017-12-27 15:25:00,25.2,25.21,25.19,25.19,19562.0,25.2,25.21,25.19,25.19,19562.0
2017-12-27 15:30:00,25.2,25.2,25.19,25.19,17838.0,25.2,25.2,25.19,25.19,17838.0
2017-12-27 15:35:00,25.2,25.2,25.19,25.19,13589.0,25.2,25.2,25.19,25.19,13589.0
2017-12-27 15:40:00,25.2,25.21,25.19,25.21,60944.0,25.2,25.21,25.19,25.21,60944.0
2017-12-27 15:45:00,25.21,25.21,25.2,25.21,64944.0,25.21,25.21,25.2,25.21,64944.0
2017-12-27 15:50:00,25.21,25.22,25.2,25.22,100019.0,25.21,25.22,25.2,25.22,100019.0
2017-12-27 15:55:00,25.21,25.22,25.19,25.2,436478.0,25.21,25.22,25.19,25.2,436478.0
2017-12-28 09:30:00,25.2,25.25,25.1,25.12,45254.0,25.2,25.25,25.1,25.12,45254.0
2017-12-28 09:35:00,25.12,25.2,25.12,25.17,125164.0,25.12,25.2,25.12,25.17,125164.0
2017-12-28 09:40:00,25.18,25.19,25.15,25.15,31632.0,25.18,25.19,25.15,25.15,31632.0
2017-12-28 09:45:00,25.15,25.16,25.11,25.14,72520.0,25.15,25.16,25.11,25.14,72520.0
2017-12-28 09:50:00,25.14,25.15,25.09,25.11,74145.0,25.14,25.15,25.09,25.11,74145.0
2017-12-28 09:55:00,25.11,25.12,25.09,25.12,53936.0,25.11,25.12,25.09,25.12,53936.0
2017-12-28 10:00:00,25.11,25.11,25.06,25.06,30169.0,25.11,25.11,25.06,25.06,30169.0
2017-12-28 10:05:00,25.06,25.09,25.06,25.08,20146.0,25.06,25.09,25.06,25.08,20146.0
2017-12-28 10:10:00,25.08,25.13,25.07,25.13,67045.0,25.08,25.13,25.07,25.13,67045.0
2017-12-28 10:15:00,25.13,25.15,25.12,25.13,81339.0,25.13,25.15,25.12,25.13,81339.0
2017-12-28 10:20:00,25.13,25.18,25.12,25.18,25080.0,25.13,25.18,25.12,25.18,25080.0
2017-12-28 10:25:00,25.18,25.19,25.16,25.18,73820.0,25.18,25.19,25.16,25.18,73820.0
2017-12-28 10:30:00,25.18,25.23,25.18,25.21,54799.0,25.18,25.23,25.18,25.21,54799.0
2017-12-28 10:35:00,25.21,25.25,25.2,25.25,224725.0,25.21,25.25,25.2,25.25,224725.0
2017-12-28 10:40:00,25.25,25.27,25.23,25.27,63663.0,25.25,25.27,25.23,25.27,63663.0
2017-12-28 10:45:00,25.27,25.3,25.24,25.24,89454.0,25.27,25.3,25.24,25.24,89454.0
2017-12-28 10:50:00,25.24,25.28,25.24,25.25,85535.0,25.24,25.28,25.24,25.25,85535.0
2017-12-28 10:55:00,25.24,25.24,25.22,25.24,23721.0,25.24,25.24,25.22,25.24,23721.0
2017-12-28 11:00:00,25.24,25.25,25.23,25.25,11584.0,25.24,25.25,25.23,25.25,11584.0
2017-12-28 11:05:00,25.24,25.25,25.23,25.23,27402.0,25.24,25.25,25.23,25.23,27402.0
2017-12-28 11:10:00,25.23,25.25,25.22,25.23,77671.0,25.23,25.25,25.22,25.23,77671.0
2017-12-28 11:15:00,25.22,25.22,25.18,25.21,76266.0,25.22,25.22,25.18,25.21,76266.0
2017-12-28 11:20:00,25.21,25.22,25.2,25.21,225613.0,25.21,25.22,25.2,25.21,225613.0
2017-12-28 11:25:00,25.2,25.23,25.15,25.2,325372.0,25.2,25.23,25.15,25.2,325372.0
2017-12-28 11:30:00,25.2,25.2,25.18,25.19,17201.0,25.2,25.2,25.18,25.19,17201.0
2017-12-28 11:35:00,25.19,25.22,25.17,25.17,152383.0,25.19,25.22,25.17,25.17,152383.0
2017-12-28 11:40:00,25.18,25.21,25.17,25.18,116409.0,25.18,25.21,25.17,25.18,116409.0
2017-12-28 11:45:00,25.17,25.22,25.14,25.22,74755.0,25.17,25.22,25.14,25.22,74755.0
2017-12-28 11:50:00,25.21,25.22,25.17,25.19,47780.0,25.21,25.22,25.17,25.19,47780.0
2017-12-28 11:55:00,25.19,25.21,25.17,25.21,66678.0,25.19,25.21,25.17,25.21,66678.0
2017-12-28 12:00:00,25.21,25.23,25.19,25.22,85008.0,25.21,25.23,25.19,25.22,85008.0
2017-12-28 12:05:00,25.23,25.23,25.18,25.19,48627.0,25.23,25.23,25.18,25.19,48627.0
2017-12-28 12:10:00,25.19,25.22,25.17,25.21,214776.0,25.19,25.22,25.17,25.21,214776.0
2017-12-28 12:15:00,25.2,25.21,25.17,25.2,30195.0,25.2,25.21,25.17,25.2,30195.0
2017-12-28 12:20:00,25.19,25.2,25.18,25.2,21072.0,25.19,25.2,25.18,25.2,21072.0
2017-12-28 12:25:00,25.2,25.21,25.16,25.19,80910.0,25.2,25.21,25.16,25.19,80910.0
2017-12-28 12:30:00,25.19,25.2,25.17,25.2,29703.0,25.19,25.2,25.17,25.2,29703.0
2017-12-28 12:35:00,25.19,25.2,25.19,25.2,31832.0,25.19,25.2,25.19,25.2,31832.0
2017-12-28 12:40:00,25.2,25.2,25.19,25.2,3648.0,25.2,25.2,25.19,25.2,3648.0
2017-12-28 12:45:00,25.2,25.2,25.18,25.19,92909.0,25.2,25.2,25.18,25.19,92909.0
2017-12-28 12:50:00,25.19,25.21,25.18,25.21,23460.0,25.19,25.21,25.18,25.21,23460.0
2017-12-28 12:55:00,25.21,25.21,25.2,25.21,10580.0,25.21,25.21,25.2,25.21,10580.0
2017-12-28 13:00:00,25.21,25.21,25.18,25.19,31803.0,25.21,25.21,25.18,25.19,31803.0
2017-12-28 13:05:00,25.19,25.19,25.15,25.15,36758.0,25.19,25.19,25.15,25.15,36758.0
2017-12-28 13:10:00,25.15,25.17,25.13,25.15,88734.0,25.15,25.17,25.13,25.15,88734.0
2017-12-28 13:15:00,25.16,25.17,25.13,25.15,59471.0,25.16,25.17,25.13,25.15,59471.0
2017-12-28 13:20:00,25.15,25.15,25.12,25.13,69014.0,25.15,25.15,25.12,25.13,69014.0
2017-12-28 13:25:00,25.14,25.15,25.1,25.14,60128.0,25.14,25.15,25.1,25.14,60128.0
2017-12-28 13:30:00,25.14,25.19,25.12,25.19,102735.0,25.14,25.19,25.12,25.19,102735.0
2017-12-28 13:35:00,25.18,25.19,25.15,25.17,38726.0,25.18,25.19,25.15,25.17,38726.0
2017-12-28 13:40:00,25.17,25.19,25.16,25.19,53044.0,25.17,25.19,25.16,25.19,53044.0
2017-12-28 13:45:00,25.19,25.19,25.18,25.19,5506.0,25.19,25.19,25.18,25.19,5506.0
2017-12-28 13:50:00,25.19,25.19,25.14,25.16,57725.0,25.19,25.19,25.14,25.16,57725.0
2017-12-28 13:55:00,25.16,25.18,25.15,25.17,15996.0,25.16,25.18,25.15,25.17,15996.0
2017-12-28 14:00:00,25.17,25.17,25.15,25.16,29272.0,25.17,25.17,25.15,25.16,29272.0
2017-12-28 14:05:00,25.16,25.18,25.15,25.18,16617.0,25.16,25.18,25.15,25.18,16617.0
2017-12-28 14:10:00,25.18,25.22,25.17,25.21,48479.0,25.18,25.22,25.17,25.21,48479.0
2017-12-28 14:15:00,25.21,25.22,25.18,25.21,115906.0,25.21,25.22,25.18,25.21,115906.0
2017-12-28 14:20:00,25.21,25.22,25.19,25.21,24687.0,25.21,25.22,25.19,25.21,24687.0
2017-12-28 14:25:00,25.21,25.22,25.2,25.21,20407.0,25.21,25.22,25.2,25.21,20407.0
2017-12-28 14:30:00,25.21,25.22,25.19,25.21,397133.0,25.21,25.22,25.19,25.21,397133.0
2017-12-28 14:35:00,25.21,25.21,25.17,25.19,79178.0,25.21,25.21,25.17,25.19,79178.0
2017-12-28 14:40:00,25.19,25.2,25.18,25.2,14802.0,25.19,25.2,25.18,25.2,14802.0
2017-12-28 14:45:00,25.2,25.2,25.17,25.2,137260.0,25.2,25.2,25.17,25.2,137260.0
2017-12-28 14:50:00,25.21,25.21,25.15,25.16,94499.0,25.21,25.21,25.15,25.16,94499.0
2017-12-28 14:55:00,25.16,25.17,25.13,25.13,31291.0,25.16,25.17,25.13,25.13,31291.0
2017-12-28 15:00:00,25.13,25.16,25.12,25.15,97042.0,25.13,25.16,25.12,25.15,97042.0
2017-12-28 15:05:00,25.15,25.17,25.14,25.16,55022.0,25.15,25.17,25.14,25.16,55022.0
2017-12-28 15:10:00,25.16,25.16,25.13,25.15,32648.0,25.16,25.16,25.13,25.15,32648.0
2017-12-28 15:15:00,25.14,25.18,25.13,25.17,132159.0,25.14,25.18,25.13,25.17,132159.0
2017-12-28 15:20:00,25.17,25.17,25.16,25.17,15408.0,25.17,25.17,25.16,25.17,15408.0
2017-12-28 15:25:00,25.17,25.17,25.14,25.14,53935.0,25.17,25.17,25.14,25.14,53935.0
2017-12-28 15:30:00,25.14,25.16,25.13,25.14,71995.0,25.14,25.16,25.13,25.14,71995.0
2017-12-28 15:35:00,25.14,25.16,25.09,25.15,183082.0,25.14,25.16,25.09,25.15,183082.0
2017-12-28 15:40:00,25.15,25.17,25.14,25.17,184102.0,25.15,25.17,25.14,25.17,184102.0
2017-12-28 15:45:00,25.17,25.19,25.16,25.19,42362.0,25.17,25.19,25.16,25.19,42362.0
2017-12-28 15:50:00,25.19,25.21,25.17,25.19,179878.0,25.19,25.21,25.17,25.19,179878.0
2017-12-28 15:55:00,25.19,25.2,25.18,25.19,330866.0,25.19,25.2,25.18,25.19,330866.0
2017-12-29 09:30:00,25.26,25.3,25.2,25.2,102911.0,25.26,25.3,25.2,25.2,102911.0
2017-12-29 09:35:00,25.21,25.22,25.14,25.16,23671.0,25.21,25.22,25.14,25.16,23671.0
2017-12-29 09:40:00,25.15,25.16,25.09,25.14,45886.0,25.15,25.16,25.09,25.14,45886.0
2017-12-29 09:45:00,25.14,25.14,25.07,25.08,22597.0,25.14,25.14,25.07,25.08,22597.0
2017-12-29 09:50:00,25.09,25.12,25.08,25.11,25895.0,25.09,25.12,25.08,25.11,25895.0
2017-12-29 09:55:00,25.11,25.13,25.1,25.13,18508.0,25.11,25.13,25.1,25.13,18508.0
2017-12-29 10:00:00,25.12,25.17,25.12,25.17,42998.0,25.12,25.17,25.12,25.17,42998.0
2017-12-29 10:05:00,25.17,25.2,25.16,25.18,24656.0,25.17,25.2,25.16,25.18,24656.0
2017-12-29 10:10:00,25.19,25.19,25.16,25.18,27021.0,25.19,25.19,25.16,25.18,27021.0
2017-12-29 10:15:00,25.18,25.2,25.16,25.19,43753.0,25.18,25.2,25.16,25.19,43753.0
2017-12-29 10:20:00,25.2,25.2,25.15,25.16,27417.0,25.2,25.2,25.15,25.16,27417.0
2017-12-29 10:25:00,25.15,25.16,25.11,25.12,39153.0,25.15,25.16,25.11,25.12,39153.0
2017-12-29 10:30:00,25.12,25.12,25.08,25.08,20366.0,25.12,25.12,25.08,25.08,20366.0
2017-12-29 10:35:00,25.08,25.12,25.06,25.1,49472.0,25.08,25.12,25.06,25.1,49472.0
2017-12-29 10:40:00,25.1,25.1,25.08,25.09,24607.0,25.1,25.1,25.08,25.09,24607.0
2017-12-29 10:45:00,25.09,25.11,25.08,25.1,24706.0,25.09,25.11,25.08,25.1,24706.0
2017-12-29 10:50:00,25.1,25.1,25.05,25.05,30261.0,25.1,25.1,25.05,25.05,30261.0
2017-12-29 10:55:00,25.05,25.06,25.05,25.05,12232.0,25.05,25.06,25.05,25.05,12232.0
2017-12-29 11:00:00,25.05,25.12,25.05,25.12,91150.0,25.05,25.12,25.05,25.12,91150.0
2017-12-29 11:05:00,25.12,25.12,25.06,25.08,100530.0,25.12,25.12,25.06,25.08,100530.0
2017-12-29 11:10:00,25.08,25.12,25.05,25.09,79726.0,25.08,25.12,25.05,25.09,79726.0
2017-12-29 11:15:00,25.1,25.11,25.09,25.09,16092.0,25.1,25.11,25.09,25.09,16092.0
2017-12-29 11:20:00,25.1,25.12,25.09,25.1,45139.0,25.1,25.12,25.09,25.1,45139.0
2017-12-29 11:25:00,25.11,25.11,25.05,25.09,115780.0,25.11,25.11,25.05,25.09,115780.0
2017-12-29 11:30:00,25.09,25.11,25.09,25.11,22596.0,25.09,25.11,25.09,25.11,22596.0
2017-12-29 11:35:00,25.1,25.12,25.1,25.12,27832.0,25.1,25.12,25.1,25.12,27832.0
2017-12-29 11:40:00,25.11,25.14,25.06,25.08,145080.0,25.11,25.14,25.06,25.08,145080.0
2017-12-29 11:45:00,25.08,25.13,25.05,25.12,140098.0,25.08,25.13,25.05,25.12,140098.0
2017-12-29 11:50:00,25.13,25.15,25.09,25.1,53274.0,25.13,25.15,25.09,25.1,53274.0
2017-12-29 11:55:00,25.1,25.11,25.05,25.09,124818.0,25.1,25.11,25.05,25.09,124818.0
2017-12-29 12:00:00,25.09,25.11,25.08,25.1,39309.0,25.09,25.11,25.08,25.1,39309.0
2017-12-29 12:05:00,25.1,25.12,25.1,25.11,15627.0,25.1,25.12,25.1,25.11,15627.0
2017-12-29 12:10:00,25.11,25.12,25.08,25.11,50631.0,25.11,25.12,25.08,25.11,50631.0
2017-12-29 12:15:00,25.11,25.12,25.06,25.09,134762.0,25.11,25.12,25.06,25.09,134762.0
2017-12-29 12:20:00,25.09,25.11,25.09,25.1,14418.0,25.09,25.11,25.09,25.1,14418.0
2017-12-29 12:25:00,25.1,25.1,25.06,25.07,25342.0,25.1,25.1,25.06,25.07,25342.0
2017-12-29 12:30:00,25.06,25.09,25.06,25.09,25465.0,25.06,25.09,25.06,25.09,25465.0
2017-12-29 12:35:00,25.09,25.09,25.08,25.09,20652.0,25.09,25.09,25.08,25.09,20652.0
2017-12-29 12:40:00,25.08,25.09,25.05,25.07,31947.0,25.08,25.09,25.05,25.07,31947.0
2017-12-29 12:45:00,25.07,25.09,25.03,25.07,121198.0,25.07,25.09,25.03,25.07,121198.0
2017-12-29 12:50:00,25.07,25.1,25.07,25.1,33166.0,25.07,25.1,25.07,25.1,33166.0
2017-12-29 12:55:00,25.1,25.11,25.07,25.08,29591.0,25.1,25.11,25.07,25.08,29591.0
2017-12-29 13:00:00,25.08,25.09,25.07,25.07,15060.0,25.08,25.09,25.07,25.07,15060.0
2017-12-29 13:05:00,25.07,25.09,25.06,25.08,12430.0,25.07,25.09,25.06,25.08,12430.0
2017-12-29 13:10:00,25.07,25.08,25.06,25.07,13840.0,25.07,25.08,25.06,25.07,13840.0
2017-12-29 13:15:00,25.07,25.09,25.04,25.05,129841.0,25.07,25.09,25.04,25.05,129841.0
2017-12-29 13:20:00,25.05,25.06,25.02,25.03,82624.0,25.05,25.06,25.02,25.03,82624.0
2017-12-29 13:25:00,25.02,25.02,24.97,24.97,90687.0,25.02,25.02,24.97,24.97,90687.0
2017-12-29 13:30:00,24.98,25.0,24.97,25.0,42212.0,24.98,25.0,24.97,25.0,42212.0
2017-12-29 13:35:00,25.0,25.0,24.97,24.98,18673.0,25.0,25.0,24.97,24.98,18673.0
2017-12-29 13:40:00,24.98,24.99,24.97,24.99,27954.0,24.98,24.99,24.97,24.99,27954.0
2017-12-29 13:45:00,24.99,24.99,24.93,24.94,38552.0,24.99,24.99,24.93,24.94,38552.0
2017-12-29 13:50:00,24.94,24.94,24.91,24.91,15612.0,24.94,24.94,24.91,24.91,15612.0
2017-12-29 13:55:00,24.91,24.92,24.89,24.91,46445.0,24.91,24.92,24.89,24.91,46445.0
2017-12-29 14:00:00,24.91,24.94,24.9,24.93,24466.0,24.91,24.94,24.9,24.93,24466.0
2017-12-29 14:05:00,24.94,24.95,24.91,24.91,13336.0,24.94,24.95,24.91,24.91,13336.0
2017-12-29 14:10:00,24.91,24.92,24.89,24.91,25670.0,24.91,24.92,24.89,24.91,25670.0
2017-12-29 14:15:00,24.91,24.91,24.9,24.91,9458.0,24.91,24.91,24.9,24.91,9458.0
2017-12-29 14:20:00,24.91,24.91,24.9,24.91,163340.0,24.91,24.91,24.9,24.91,163340.0
2017-12-29 14:25:00,24.91,24.95,24.9,24.94,27637.0,24.91,24.95,24.9,24.94,27637.0
2017-12-29 14:30:00,24.94,24.95,24.91,24.92,38536.0,24.94,24.95,24.91,24.92,38536.0
2017-12-29 14:35:00,24.93,24.94,24.92,24.93,26015.0,24.93,24.94,24.92,24.93,26015.0
2017-12-29 14:40:00,24.94,24.94,24.92,24.94,33838.0,24.94,24.94,24.92,24.94,33838.0
2017-12-29 14:45:00,24.93,24.94,24.91,24.91,44783.0,24.93,24.94,24.91,24.91,44783.0
2017-12-29 14:50:00,24.91,24.93,24.89,24.93,52629.0,24.91,24.93,24.89,24.93,52629.0
2017-12-29 14:55:00,24.92,24.96,24.92,24.96,46741.0,24.92,24.96,24.92,24.96,46741.0
2017-12-29 15:00:00,24.96,24.96,24.86,24.91,166899.0,24.96,24.96,24.86,24.91,166899.0
2017-12-29 15:05:00,24.92,24.94,24.91,24.94,14836.0,24.92,24.94,24.91,24.94,14836.0
2017-12-29 15:10:00,24.94,24.96,24.93,24.94,25140.0,24.94,24.96,24.93,24.94,25140.0
2017-12-29 15:15:00,24.93,24.94,24.91,24.92,39571.0,24.93,24.94,24.91,24.92,39571.0
2017-12-29 15:20:00,24.92,24.94,24.91,24.94,76202.0,24.92,24.94,24.91,24.94,76202.0
2017-12-29 15:25:00,24.93,24.94,24.92,24.94,32204.0,24.93,24.94,24.92,24.94,32204.0
2017-12-29 15:30:00,24.94,24.94,24.91,24.92,44311.0,24.94,24.94,24.91,24.92,44311.0
2017-12-29 15:35:00,24.92,24.92,24.9,24.9,35580.0,24.92,24.92,24.9,24.9,35580.0
2017-12-29 15:40:00,24.91,24.91,24.88,24.89,84743.0,24.91,24.91,24.88,24.89,84743.0
2017-12-29 15:45:00,24.89,24.9,24.86,24.87,139431.0,24.89,24.9,24.86,24.87,139431.0
2017-12-29 15:50:00,24.86,24.86,24.84,24.86,142110.0,24.86,24.86,24.84,24.86,142110.0
2017-12-29 15:55:00,24.85,24.86,24.79,24.8,738154.0,24.85,24.86,24.79,24.8,738154.0
2018-01-02 09:30:00,24.94,24.96,24.84,24.9,133813.0,24.94,24.96,24.84,24.9,133813.0
2018-01-02 09:35:00,24.91,25.05,24.91,25.04,76976.0,24.91,25.05,24.91,25.04,76976.0
2018-01-02 09:40:00,25.04,25.08,24.98,25.06,91599.0,25.04,25.08,24.98,25.06,91599.0
2018-01-02 09:45:00,25.07,25.09,25.04,25.04,42943.0,25.07,25.09,25.04,25.04,42943.0
2018-01-02 09:50:00,25.03,25.05,24.97,25.01,48540.0,25.03,25.05,24.97,25.01,48540.0
2018-01-02 09:55:00,25.0,25.06,24.99,25.05,43409.0,25.0,25.06,24.99,25.05,43409.0
2018-01-02 10:00:00,25.05,25.15,25.05,25.15,48279.0,25.05,25.15,25.05,25.15,48279.0
2018-01-02 10:05:00,25.15,25.17,25.14,25.16,83717.0,25.15,25.17,25.14,25.16,83717.0
2018-01-02 10:10:00,25.16,25.22,25.15,25.19,460125.0,25.16,25.22,25.15,25.19,460125.0
2018-01-02 10:15:00,25.19,25.19,25.11,25.15,122935.0,25.19,25.19,25.11,25.15,122935.0
2018-01-02 10:20:00,25.15,25.18,25.12,25.13,218360.0,25.15,25.18,25.12,25.13,218360.0
2018-01-02 10:25:00,25.13,25.2,25.12,25.2,128150.0,25.13,25.2,25.12,25.2,128150.0
2018-01-02 10:30:00,25.2,25.24,25.17,25.17,128136.0,25.2,25.24,25.17,25.17,128136.0
2018-01-02 10:35:00,25.17,25.2,25.15,25.19,321176.0,25.17,25.2,25.15,25.19,321176.0
2018-01-02 10:40:00,25.19,25.29,25.15,25.25,360698.0,25.19,25.29,25.15,25.25,360698.0
2018-01-02 10:45:00,25.25,25.26,25.2,25.26,271085.0,25.25,25.26,25.2,25.26,271085.0
2018-01-02 10:50:00,25.26,25.28,25.22,25.23,291487.0,25.26,25.28,25.22,25.23,291487.0
2018-01-02 10:55:00,25.23,25.32,25.23,25.28,152784.0,25.23,25.32,25.23,25.28,152784.0
2018-01-02 11:00:00,25.28,25.35,25.27,25.35,59722.0,25.28,25.35,25.27,25.35,59722.0
2018-01-02 11:05:00,25.35,25.38,25.33,25.37,115353.0,25.35,25.38,25.33,25.37,115353.0
2018-01-02 11:10:00,25.37,25.37,25.31,25.34,82277.0,25.37,25.37,25.31,25.34,82277.0
2018-01-02 11:15:00,25.34,25.34,25.29,25.31,87276.0,25.34,25.34,25.29,25.31,87276.0
2018-01-02 11:20:00,25.32,25.32,25.29,25.3,33393.0,25.32,25.32,25.29,25.3,33393.0
2018-01-02 11:25:00,25.31,25.31,25.28,25.29,53079.0,25.31,25.31,25.28,25.29,53079.0
2018-01-02 11:30:00,25.3,25.33,25.29,25.32,85901.0,25.3,25.33,25.29,25.32,85901.0
2018-01-02 11:35:00,25.32,25.34,25.31,25.34,24255.0,25.32,25.34,25.31,25.34,24255.0
2018-01-02 11:40:00,25.34,25.36,25.32,25.36,179741.0,25.34,25.36,25.32,25.36,179741.0
2018-01-02 11:45:00,25.36,25.38,25.35,25.37,67071.0,25.36,25.38,25.35,25.37,67071.0
2018-01-02 11:50:00,25.36,25.37,25.31,25.32,26690.0,25.36,25.37,25.31,25.32,26690.0
2018-01-02 11:55:00,25.32,25.33,25.31,25.33,60055.0,25.32,25.33,25.31,25.33,60055.0
2018-01-02 12:00:00,25.33,25.35,25.32,25.35,44788.0,25.33,25.35,25.32,25.35,44788.0
2018-01-02 12:05:00,25.35,25.35,25.34,25.35,15374.0,25.35,25.35,25.34,25.35,15374.0
2018-01-02 12:10:00,25.35,25.36,25.34,25.36,31853.0,25.35,25.36,25.34,25.36,31853.0
2018-01-02 12:15:00,25.36,25.36,25.29,25.3,80976.0,25.36,25.36,25.29,25.3,80976.0
2018-01-02 12:20:00,25.3,25.31,25.29,25.31,17151.0,25.3,25.31,25.29,25.31,17151.0
2018-01-02 12:25:00,25.3,25.31,25.3,25.3,9008.0,25.3,25.31,25.3,25.3,9008.0
2018-01-02 12:30:00,25.3,25.31,25.3,25.3,9619.0,25.3,25.31,25.3,25.3,9619.0
2018-01-02 12:35:00,25.3,25.32,25.3,25.32,22671.0,25.3,25.32,25.3,25.32,22671.0
2018-01-02 12:40:00,25.32,25.33,25.31,25.33,29572.0,25.32,25.33,25.31,25.33,29572.0
2018-01-02 12:45:00,25.32,25.33,25.32,25.33,16757.0,25.32,25.33,25.32,25.33,16757.0
2018-01-02 12:50:00,25.33,25.34,25.32,25.34,28907.0,25.33,25.34,25.32,25.34,28907.0
2018-01-02 12:55:00,25.34,25.36,25.33,25.36,36979.0,25.34,25.36,25.33,25.36,36979.0
2018-01-02 13:00:00,25.36,25.36,25.35,25.36,9200.0,25.36,25.36,25.35,25.36,9200.0
2018-01-02 13:05:00,25.36,25.36,25.34,25.34,36035.0,25.36,25.36,25.34,25.34,36035.0
2018-01-02 13:10:00,25.35,25.35,25.34,25.35,14878.0,25.35,25.35,25.34,25.35,14878.0
2018-01-02 13:15:00,25.34,25.36,25.31,25.34,79015.0,25.34,25.36,25.31,25.34,79015.0
2018-01-02 13:20:00,25.34,25.36,25.32,25.35,193955.0,25.34,25.36,25.32,25.35,193955.0
2018-01-02 13:25:00,25.36,25.36,25.35,25.35,30881.0,25.36,25.36,25.35,25.35,30881.0
2018-01-02 13:30:00,25.36,25.37,25.35,25.37,37844.0,25.36,25.37,25.35,25.37,37844.0
2018-01-02 13:35:00,25.37,25.37,25.34,25.37,77495.0,25.37,25.37,25.34,25.37,77495.0
2018-01-02 13:40:00,25.37,25.37,25.35,25.36,19609.0,25.37,25.37,25.35,25.36,19609.0
2018-01-02 13:45:00,25.36,25.36,25.35,25.35,11595.0,25.36,25.36,25.35,25.35,11595.0
2018-01-02 13:50:00,25.36,25.4,25.35,25.39,140975.0,25.36,25.4,25.35,25.39,140975.0
2018-01-02 13:55:00,25.38,25.49,25.38,25.49,440453.0,25.38,25.49,25.38,25.49,440453.0
2018-01-02 14:00:00,25.49,25.52,25.48,25.52,128647.0,25.49,25.52,25.48,25.52,128647.0
2018-01-02 14:05:00,25.52,25.52,25.45,25.46,88571.0,25.52,25.52,25.45,25.46,88571.0
2018-01-02 14:10:00,25.46,25.51,25.41,25.46,206825.0,25.46,25.51,25.41,25.46,206825.0
2018-01-02 14:15:00,25.46,25.46,25.43,25.44,17788.0,25.46,25.46,25.43,25.44,17788.0
2018-01-02 14:20:00,25.44,25.44,25.38,25.41,148265.0,25.44,25.44,25.38,25.41,148265.0
2018-01-02 14:25:00,25.4,25.41,25.38,25.39,74632.0,25.4,25.41,25.38,25.39,74632.0
2018-01-02 14:30:00,25.39,25.39,25.34,25.34,49287.0,25.39,25.39,25.34,25.34,49287.0
2018-01-02 14:35:00,25.35,25.37,25.33,25.36,38454.0,25.35,25.37,25.33,25.36,38454.0
2018-01-02 14:40:00,25.37,25.37,25.34,25.35,23802.0,25.37,25.37,25.34,25.35,23802.0
2018-01-02 14:45:00,25.35,25.35,25.31,25.33,26541.0,25.35,25.35,25.31,25.33,26541.0
2018-01-02 14:50:00,25.33,25.34,25.31,25.31,31553.0,25.33,25.34,25.31,25.31,31553.0
2018-01-02 14:55:00,25.32,25.32,25.29,25.3,16845.0,25.32,25.32,25.29,25.3,16845.0
2018-01-02 15:00:00,25.3,25.31,25.29,25.3,40470.0,25.3,25.31,25.29,25.3,40470.0
2018-01-02 15:05:00,25.3,25.31,25.3,25.31,21052.0,25.3,25.31,25.3,25.31,21052.0
2018-01-02 15:10:00,25.3,25.34,25.3,25.32,57320.0,25.3,25.34,25.3,25.32,57320.0
2018-01-02 15:15:00,25.32,25.35,25.31,25.34,130559.0,25.32,25.35,25.31,25.34,130559.0
2018-01-02 15:20:00,25.34,25.34,25.3,25.3,31256.0,25.34,25.34,25.3,25.3,31256.0
2018-01-02 15:25:00,25.3,25.34,25.3,25.32,242982.0,25.3,25.34,25.3,25.32,242982.0
2018-01-02 15:30:00,25.31,25.32,25.29,25.3,66931.0,25.31,25.32,25.29,25.3,66931.0
2018-01-02 15:35:00,25.3,25.34,25.3,25.34,90008.0,25.3,25.34,25.3,25.34,90008.0
2018-01-02 15:40:00,25.34,25.36,25.33,25.36,60399.0,25.34,25.36,25.33,25.36,60399.0
2018-01-02 15:45:00,25.36,25.36,25.3,25.3,106845.0,25.36,25.36,25.3,25.3,106845.0
2018-01-02 15:50:00,25.31,25.31,25.28,25.29,996137.0,25.31,25.31,25.28,25.29,996137.0
2018-01-02 15:55:00,25.29,25.3,25.28,25.29,433953.0,25.29,25.3,25.28,25.29,433953.0
2018-01-03 09:30:00,25.27,25.36,25.26,25.26,90887.0,25.27,25.36,25.26,25.26,90887.0
2018-01-03 09:35:00,25.26,25.33,25.25,25.32,32659.0,25.26,25.33,25.25,25.32,32659.0
2018-01-03 09:40:00,25.33,25.37,25.31,25.36,46812.0,25.33,25.37,25.31,25.36,46812.0
2018-01-03 09:45:00,25.36,25.38,25.29,25.29,29116.0,25.36,25.38,25.29,25.29,29116.0
2018-01-03 09:50:00,25.29,25.29,25.17,25.2,126062.0,25.29,25.29,25.17,25.2,126062.0
2018-01-03 09:55:00,25.21,25.25,25.13,25.15,154251.0,25.21,25.25,25.13,25.15,154251.0
2018-01-03 10:00:00,25.15,25.18,25.09,25.11,108984.0,25.15,25.18,25.09,25.11,108984.0
2018-01-03 10:05:00,25.11,25.2,25.1,25.2,218835.0,25.11,25.2,25.1,25.2,218835.0
2018-01-03 10:10:00,25.2,25.29,25.18,25.29,98062.0,25.2,25.29,25.18,25.29,98062.0
2018-01-03 10:15:00,25.29,25.29,25.26,25.27,213732.0,25.29,25.29,25.26,25.27,213732.0
2018-01-03 10:20:00,25.27,25.3,25.24,25.25,115257.0,25.27,25.3,25.24,25.25,115257.0
2018-01-03 10:25:00,25.25,25.31,25.24,25.27,48985.0,25.25,25.31,25.24,25.27,48985.0
2018-01-03 10:30:00,25.27,25.29,25.24,25.25,76337.0,25.27,25.29,25.24,25.25,76337.0
2018-01-03 10:35:00,25.25,25.28,25.24,25.26,31305.0,25.25,25.28,25.24,25.26,31305.0
2018-01-03 10:40:00,25.27,25.27,25.19,25.19,44385.0,25.27,25.27,25.19,25.19,44385.0
2018-01-03 10:45:00,25.19,25.23,25.17,25.21,63707.0,25.19,25.23,25.17,25.21,63707.0
2018-01-03 10:50:00,25.22,25.23,25.19,25.21,31517.0,25.22,25.23,25.19,25.21,31517.0
2018-01-03 10:55:00,25.2,25.2,25.14,25.15,109133.0,25.2,25.2,25.14,25.15,109133.0
2018-01-03 11:00:00,25.15,25.18,25.1,25.18,181574.0,25.15,25.18,25.1,25.18,181574.0
2018-01-03 11:05:00,25.18,25.21,25.18,25.21,25846.0,25.18,25.21,25.18,25.21,25846.0
2018-01-03 11:10:00,25.21,25.21,25.18,25.19,30274.0,25.21,25.21,25.18,25.19,30274.0
2018-01-03 11:15:00,25.19,25.24,25.18,25.24,40894.0,25.19,25.24,25.18,25.24,40894.0
2018-01-03 11:20:00,25.24,25.26,25.23,25.26,19518.0,25.24,25.26,25.23,25.26,19518.0
2018-01-03 11:25:00,25.26,25.26,25.25,25.25,15851.0,25.26,25.26,25.25,25.25,15851.0
2018-01-03 11:30:00,25.26,25.26,25.22,25.26,65597.0,25.26,25.26,25.22,25.26,65597.0
2018-01-03 11:35:00,25.26,25.28,25.24,25.24,63701.0,25.26,25.28,25.24,25.24,63701.0
2018-01-03 11:40:00,25.24,25.24,25.21,25.23,32422.0,25.24,25.24,25.21,25.23,32422.0
2018-01-03 11:45:00,25.23,25.29,25.22,25.27,57159.0,25.23,25.29,25.22,25.27,57159.0
2018-01-03 11:50:00,25.27,25.28,25.27,25.28,17131.0,25.27,25.28,25.27,25.28,17131.0
2018-01-03 11:55:00,25.28,25.29,25.26,25.27,43186.0,25.28,25.29,25.26,25.27,43186.0
2018-01-03 12:00:00,25.27,25.28,25.26,25.26,43114.0,25.27,25.28,25.26,25.26,43114.0
2018-01-03 12:05:00,25.27,25.27,25.22,25.24,49749.0,25.27,25.27,25.22,25.24,49749.0
2018-01-03 12:10:00,25.24,25.28,25.24,25.27,67237.0,25.24,25.28,25.24,25.27,67237.0
2018-01-03 12:15:00,25.28,25.28,25.27,25.28,9331.0,25.28,25.28,25.27,25.28,9331.0
2018-01-03 12:20:00,25.27,25.37,25.27,25.36,90104.0,25.27,25.37,25.27,25.36,90104.0
2018-01-03 12:25:00,25.36,25.36,25.34,25.36,56023.0,25.36,25.36,25.34,25.36,56023.0
2018-01-03 12:30:00,25.36,25.45,25.35,25.41,302585.0,25.36,25.45,25.35,25.41,302585.0
2018-01-03 12:35:00,25.41,25.42,25.34,25.34,73913.0,25.41,25.42,25.34,25.34,73913.0
2018-01-03 12:40:00,25.35,25.36,25.3,25.3,93609.0,25.35,25.36,25.3,25.3,93609.0
2018-01-03 12:45:00,25.3,25.35,25.3,25.35,82191.0,25.3,25.35,25.3,25.35,82191.0
2018-01-03 12:50:00,25.35,25.35,25.3,25.3,36277.0,25.35,25.35,25.3,25.3,36277.0
2018-01-03 12:55:00,25.3,25.31,25.29,25.29,39087.0,25.3,25.31,25.29,25.29,39087.0
2018-01-03 13:00:00,25.3,25.32,25.29,25.3,38485.0,25.3,25.32,25.29,25.3,38485.0
2018-01-03 13:05:00,25.29,25.3,25.28,25.29,30462.0,25.29,25.3,25.28,25.29,30462.0
2018-01-03 13:10:00,25.3,25.31,25.28,25.3,29917.0,25.3,25.31,25.28,25.3,29917.0
2018-01-03 13:15:00,25.3,25.32,25.3,25.32,22719.0,25.3,25.32,25.3,25.32,22719.0
2018-01-03 13:20:00,25.31,25.35,25.31,25.35,39193.0,25.31,25.35,25.31,25.35,39193.0
2018-01-03 13:25:00,25.35,25.35,25.29,25.3,43225.0,25.35,25.35,25.29,25.3,43225.0
2018-01-03 13:30:00,25.3,25.3,25.29,25.29,8867.0,25.3,25.3,25.29,25.29,8867.0
2018-01-03 13:35:00,25.3,25.3,25.26,25.28,44465.0,25.3,25.3,25.26,25.28,44465.0
2018-01-03 13:40:00,25.28,25.29,25.25,25.29,83958.0,25.28,25.29,25.25,25.29,83958.0
2018-01-03 13:45:00,25.29,25.31,25.26,25.29,46235.0,25.29,25.31,25.26,25.29,46235.0
2018-01-03 13:50:00,25.29,25.3,25.28,25.28,21132.0,25.29,25.3,25.28,25.28,21132.0
2018-01-03 13:55:00,25.28,25.29,25.22,25.27,70624.0,25.28,25.29,25.22,25.27,70624.0
2018-01-03 14:00:00,25.26,25.28,25.23,25.25,114186.0,25.26,25.28,25.23,25.25,114186.0
2018-01-03 14:05:00,25.26,25.27,25.24,25.27,55844.0,25.26,25.27,25.24,25.27,55844.0
2018-01-03 14:10:00,25.27,25.28,25.26,25.27,43056.0,25.27,25.28,25.26,25.27,43056.0
2018-01-03 14:15:00,25.27,25.27,25.26,25.26,16541.0,25.27,25.27,25.26,25.26,16541.0
2018-01-03 14:20:00,25.27,25.3,25.26,25.3,28250.0,25.27,25.3,25.26,25.3,28250.0
2018-01-03 14:25:00,25.3,25.31,25.26,25.27,215132.0,25.3,25.31,25.26,25.27,215132.0
2018-01-03 14:30:00,25.27,25.27,25.24,25.25,111524.0,25.27,25.27,25.24,25.25,111524.0
2018-01-03 14:35:00,25.25,25.26,25.24,25.26,48792.0,25.25,25.26,25.24,25.26,48792.0
2018-01-03 14:40:00,25.26,25.26,25.2,25.24,86725.0,25.26,25.26,25.2,25.24,86725.0
2018-01-03 14:45:00,25.24,25.27,25.23,25.27,67523.0,25.24,25.27,25.23,25.27,67523.0
2018-01-03 14:50:00,25.27,25.34,25.26,25.34,153814.0,25.27,25.34,25.26,25.34,153814.0
2018-01-03 14:55:00,25.34,25.34,25.32,25.34,108688.0,25.34,25.34,25.32,25.34,108688.0
2018-01-03 15:00:00,25.34,25.38,25.33,25.38,168292.0,25.34,25.38,25.33,25.38,168292.0
2018-01-03 15:05:00,25.37,25.39,25.36,25.39,61636.0,25.37,25.39,25.36,25.39,61636.0
2018-01-03 15:10:00,25.39,25.4,25.38,25.4,45344.0,25.39,25.4,25.38,25.4,45344.0
2018-01-03 15:15:00,25.39,25.45,25.39,25.45,126723.0,25.39,25.45,25.39,25.45,126723.0
2018-01-03 15:20:00,25.45,25.5,25.44,25.47,230840.0,25.45,25.5,25.44,25.47,230840.0
2018-01-03 15:25:00,25.47,25.5,25.46,25.49,112306.0,25.47,25.5,25.46,25.49,112306.0
2018-01-03 15:30:00,25.49,25.52,25.48,25.52,192376.0,25.49,25.52,25.48,25.52,192376.0
2018-01-03 15:35:00,25.52,25.56,25.51,25.56,162367.0,25.52,25.56,25.51,25.56,162367.0
2018-01-03 15:40:00,25.55,25.6,25.55,25.58,209242.0,25.55,25.6,25.55,25.58,209242.0
2018-01-03 15:45:00,25.57,25.58,25.5,25.5,231011.0,25.57,25.58,25.5,25.5,231011.0
2018-01-03 15:50:00,25.5,25.59,25.5,25.55,395195.0,25.5,25.59,25.5,25.55,395195.0
2018-01-03 15:55:00,25.55,25.59,25.54,25.56,677299.0,25.55,25.59,25.54,25.56,677299.0
2018-01-04 09:30:00,25.4,25.61,25.4,25.46,285407.0,25.4,25.61,25.4,25.46,285407.0
2018-01-04 09:35:00,25.46,25.51,25.41,25.46,177399.0,25.46,25.51,25.41,25.46,177399.0
2018-01-04 09:40:00,25.46,25.5,25.45,25.47,124372.0,25.46,25.5,25.45,25.47,124372.0
2018-01-04 09:45:00,25.46,25.51,25.46,25.48,164657.0,25.46,25.51,25.46,25.48,164657.0
2018-01-04 09:50:00,25.49,25.53,25.47,25.52,201635.0,25.49,25.53,25.47,25.52,201635.0
2018-01-04 09:55:00,25.52,25.56,25.5,25.55,145123.0,25.52,25.56,25.5,25.55,145123.0
2018-01-04 10:00:00,25.56,25.59,25.44,25.45,743787.0,25.56,25.59,25.44,25.45,743787.0
2018-01-04 10:05:00,25.45,25.47,25.41,25.42,104267.0,25.45,25.47,25.41,25.42,104267.0
2018-01-04 10:10:00,25.41,25.42,25.36,25.42,94949.0,25.41,25.42,25.36,25.42,94949.0
2018-01-04 10:15:00,25.42,25.43,25.4,25.41,59686.0,25.42,25.43,25.4,25.41,59686.0
2018-01-04 10:20:00,25.41,25.42,25.38,25.42,23502.0,25.41,25.42,25.38,25.42,23502.0
2018-01-04 10:25:00,25.42,25.42,25.39,25.4,27806.0,25.42,25.42,25.39,25.4,27806.0
2018-01-04 10:30:00,25.41,25.43,25.38,25.43,15939.0,25.41,25.43,25.38,25.43,15939.0
2018-01-04 10:35:00,25.42,25.51,25.41,25.48,98212.0,25.42,25.51,25.41,25.48,98212.0
2018-01-04 10:40:00,25.48,25.5,25.46,25.47,86251.0,25.48,25.5,25.46,25.47,86251.0
2018-01-04 10:45:00,25.47,25.47,25.43,25.43,128015.0,25.47,25.47,25.43,25.43,128015.0
2018-01-04 10:50:00,25.44,25.44,25.4,25.41,72137.0,25.44,25.44,25.4,25.41,72137.0
2018-01-04 10:55:00,25.41,25.43,25.36,25.43,67482.0,25.41,25.43,25.36,25.43,67482.0
2018-01-04 11:00:00,25.43,25.46,25.41,25.44,56348.0,25.43,25.46,25.41,25.44,56348.0
2018-01-04 11:05:00,25.44,25.44,25.41,25.41,13873.0,25.44,25.44,25.41,25.41,13873.0
2018-01-04 11:10:00,25.42,25.44,25.4,25.41,26765.0,25.42,25.44,25.4,25.41,26765.0
2018-01-04 11:15:00,25.4,25.41,25.34,25.37,122753.0,25.4,25.41,25.34,25.37,122753.0
2018-01-04 11:20:00,25.36,25.37,25.33,25.33,19079.0,25.36,25.37,25.33,25.33,19079.0
2018-01-04 11:25:00,25.33,25.34,25.31,25.32,30607.0,25.33,25.34,25.31,25.32,30607.0
2018-01-04 11:30:00,25.31,25.32,25.27,25.28,51002.0,25.31,25.32,25.27,25.28,51002.0
2018-01-04 11:35:00,25.29,25.31,25.26,25.28,97220.0,25.29,25.31,25.26,25.28,97220.0
2018-01-04 11:40:00,25.28,25.3,25.27,25.3,42820.0,25.28,25.3,25.27,25.3,42820.0
2018-01-04 11:45:00,25.3,25.3,25.25,25.26,73908.0,25.3,25.3,25.25,25.26,73908.0
2018-01-04 11:50:00,25.26,25.29,25.21,25.29,146837.0,25.26,25.29,25.21,25.29,146837.0
2018-01-04 11:55:00,25.28,25.3,25.28,25.3,25244.0,25.28,25.3,25.28,25.3,25244.0
2018-01-04 12:00:00,25.3,25.31,25.29,25.31,21235.0,25.3,25.31,25.29,25.31,21235.0
2018-01-04 12:05:00,25.3,25.33,25.3,25.33,31595.0,25.3,25.33,25.3,25.33,31595.0
2018-01-04 12:10:00,25.33,25.33,25.31,25.31,121023.0,25.33,25.33,25.31,25.31,121023.0
2018-01-04 12:15:00,25.32,25.32,25.31,25.31,9373.0,25.32,25.32,25.31,25.31,9373.0
2018-01-04 12:20:00,25.31,25.32,25.28,25.28,32898.0,25.31,25.32,25.28,25.28,32898.0
2018-01-04 12:25:00,25.29,25.32,25.28,25.3,28368.0,25.29,25.32,25.28,25.3,28368.0
2018-01-04 12:30:00,25.3,25.32,25.3,25.32,15560.0,25.3,25.32,25.3,25.32,15560.0
2018-01-04 12:35:00,25.32,25.33,25.31,25.32,33578.0,25.32,25.33,25.31,25.32,33578.0
2018-01-04 12:40:00,25.31,25.32,25.31,25.31,25081.0,25.31,25.32,25.31,25.31,25081.0
2018-01-04 12:45:00,25.32,25.32,25.31,25.32,16986.0,25.32,25.32,25.31,25.32,16986.0
2018-01-04 12:50:00,25.32,25.32,25.31,25.32,37363.0,25.32,25.32,25.31,25.32,37363.0
2018-01-04 12:55:00,25.32,25.33,25.31,25.33,39813.0,25.32,25.33,25.31,25.33,39813.0
2018-01-04 13:00:00,25.32,25.33,25.3,25.31,32820.0,25.32,25.33,25.3,25.31,32820.0
2018-01-04 13:05:00,25.3,25.34,25.3,25.34,74971.0,25.3,25.34,25.3,25.34,74971.0
2018-01-04 13:10:00,25.34,25.35,25.33,25.34,37199.0,25.34,25.35,25.33,25.34,37199.0
2018-01-04 13:15:00,25.34,25.34,25.33,25.34,19416.0,25.34,25.34,25.33,25.34,19416.0
2018-01-04 13:20:00,25.34,25.34,25.32,25.33,15979.0,25.34,25.34,25.32,25.33,15979.0
2018-01-04 13:25:00,25.33,25.34,25.32,25.34,46890.0,25.33,25.34,25.32,25.34,46890.0
2018-01-04 13:30:00,25.34,25.34,25.32,25.34,167378.0,25.34,25.34,25.32,25.34,167378.0
2018-01-04 13:35:00,25.34,25.36,25.33,25.36,35320.0,25.34,25.36,25.33,25.36,35320.0
2018-01-04 13:40:00,25.36,25.36,25.35,25.35,12527.0,25.36,25.36,25.35,25.35,12527.0
2018-01-04 13:45:00,25.36,25.36,25.34,25.34,35571.0,25.36,25.36,25.34,25.34,35571.0
2018-01-04 13:50:00,25.34,25.35,25.32,25.33,64580.0,25.34,25.35,25.32,25.33,64580.0
2018-01-04 13:55:00,25.34,25.36,25.34,25.35,46511.0,25.34,25.36,25.34,25.35,46511.0
2018-01-04 14:00:00,25.35,25.35,25.34,25.35,11609.0,25.35,25.35,25.34,25.35,11609.0
2018-01-04 14:05:00,25.35,25.35,25.33,25.33,35069.0,25.35,25.35,25.33,25.33,35069.0
2018-01-04 14:10:00,25.33,25.34,25.31,25.32,20473.0,25.33,25.34,25.31,25.32,20473.0
2018-01-04 14:15:00,25.31,25.33,25.31,25.33,48165.0,25.31,25.33,25.31,25.33,48165.0
2018-01-04 14:20:00,25.33,25.33,25.31,25.32,42145.0,25.33,25.33,25.31,25.32,42145.0
2018-01-04 14:25:00,25.32,25.33,25.29,25.29,32084.0,25.32,25.33,25.29,25.29,32084.0
2018-01-04 14:30:00,25.3,25.34,25.29,25.34,38297.0,25.3,25.34,25.29,25.34,38297.0
2018-01-04 14:35:00,25.33,25.35,25.32,25.33,152220.0,25.33,25.35,25.32,25.33,152220.0
2018-01-04 14:40:00,25.33,25.36,25.32,25.36,57334.0,25.33,25.36,25.32,25.36,57334.0
2018-01-04 14:45:00,25.36,25.37,25.34,25.37,62262.0,25.36,25.37,25.34,25.37,62262.0
2018-01-04 14:50:00,25.37,25.37,25.33,25.34,34835.0,25.37,25.37,25.33,25.34,34835.0
2018-01-04 14:55:00,25.34,25.34,25.31,25.32,53971.0,25.34,25.34,25.31,25.32,53971.0
2018-01-04 15:00:00,25.31,25.33,25.31,25.33,48294.0,25.31,25.33,25.31,25.33,48294.0
2018-01-04 15:05:00,25.33,25.33,25.32,25.33,25476.0,25.33,25.33,25.32,25.33,25476.0
2018-01-04 15:10:00,25.33,25.33,25.32,25.32,44915.0,25.33,25.33,25.32,25.32,44915.0
2018-01-04 15:15:00,25.33,25.33,25.32,25.33,36593.0,25.33,25.33,25.32,25.33,36593.0
2018-01-04 15:20:00,25.33,25.33,25.32,25.33,20431.0,25.33,25.33,25.32,25.33,20431.0
2018-01-04 15:25:00,25.33,25.34,25.32,25.32,105634.0,25.33,25.34,25.32,25.32,105634.0
2018-01-04 15:30:00,25.33,25.33,25.32,25.33,23470.0,25.33,25.33,25.32,25.33,23470.0
2018-01-04 15:35:00,25.33,25.33,25.31,25.33,67223.0,25.33,25.33,25.31,25.33,67223.0
2018-01-04 15:40:00,25.33,25.35,25.32,25.34,77416.0,25.33,25.35,25.32,25.34,77416.0
2018-01-04 15:45:00,25.34,25.35,25.33,25.35,138933.0,25.34,25.35,25.33,25.35,138933.0
2018-01-04 15:50:00,25.34,25.35,25.34,25.34,146732.0,25.34,25.35,25.34,25.34,146732.0
2018-01-04 15:55:00,25.34,25.35,25.32,25.33,571204.0,25.34,25.35,25.32,25.33,571204.0
2018-01-05 09:30:00,25.86,25.9,25.6,25.69,394011.0,25.86,25.9,25.6,25.69,394011.0
2018-01-05 09:35:00,25.7,25.71,25.59,25.67,257504.0,25.7,25.71,25.59,25.67,257504.0
2018-01-05 09:40:00,25.68,25.74,25.66,25.69,211342.0,25.68,25.74,25.66,25.69,211342.0
2018-01-05 09:45:00,25.68,25.81,25.68,25.71,229888.0,25.68,25.81,25.68,25.71,229888.0
2018-01-05 09:50:00,25.72,25.78,25.72,25.75,178081.0,25.72,25.78,25.72,25.75,178081.0
2018-01-05 09:55:00,25.75,25.75,25.69,25.7,124332.0,25.75,25.75,25.69,25.7,124332.0
2018-01-05 10:00:00,25.71,25.76,25.7,25.74,116684.0,25.71,25.76,25.7,25.74,116684.0
2018-01-05 10:05:00,25.74,25.76,25.73,25.75,118847.0,25.74,25.76,25.73,25.75,118847.0
2018-01-05 10:10:00,25.75,25.79,25.75,25.78,235492.0,25.75,25.79,25.75,25.78,235492.0
2018-01-05 10:15:00,25.78,25.84,25.77,25.84,161474.0,25.78,25.84,25.77,25.84,161474.0
2018-01-05 10:20:00,25.84,25.84,25.8,25.8,85184.0,25.84,25.84,25.8,25.8,85184.0
2018-01-05 10:25:00,25.8,25.83,25.78,25.83,139700.0,25.8,25.83,25.78,25.83,139700.0
2018-01-05 10:30:00,25.83,25.86,25.8,25.81,97219.0,25.83,25.86,25.8,25.81,97219.0
2018-01-05 10:35:00,25.82,25.82,25.76,25.78,85407.0,25.82,25.82,25.76,25.78,85407.0
2018-01-05 10:40:00,25.79,25.8,25.77,25.79,45677.0,25.79,25.8,25.77,25.79,45677.0
2018-01-05 10:45:00,25.79,25.8,25.74,25.76,114725.0,25.79,25.8,25.74,25.76,114725.0
2018-01-05 10:50:00,25.76,25.79,25.74,25.75,536608.0,25.76,25.79,25.74,25.75,536608.0
2018-01-05 10:55:00,25.76,25.82,25.75,25.81,86404.0,25.76,25.82,25.75,25.81,86404.0
2018-01-05 11:00:00,25.81,25.82,25.76,25.8,71816.0,25.81,25.82,25.76,25.8,71816.0
2018-01-05 11:05:00,25.8,25.81,25.78,25.8,54672.0,25.8,25.81,25.78,25.8,54672.0
2018-01-05 11:10:00,25.8,25.83,25.79,25.82,109009.0,25.8,25.83,25.79,25.82,109009.0
2018-01-05 11:15:00,25.82,25.85,25.81,25.84,89526.0,25.82,25.85,25.81,25.84,89526.0
2018-01-05 11:20:00,25.84,25.84,25.81,25.83,181178.0,25.84,25.84,25.81,25.83,181178.0
2018-01-05 11:25:00,25.83,25.85,25.82,25.84,78709.0,25.83,25.85,25.82,25.84,78709.0
2018-01-05 11:30:00,25.84,25.84,25.8,25.83,180290.0,25.84,25.84,25.8,25.83,180290.0
2018-01-05 11:35:00,25.83,25.84,25.78,25.78,869245.0,25.83,25.84,25.78,25.78,869245.0
2018-01-05 11:40:00,25.79,25.8,25.74,25.78,97441.0,25.79,25.8,25.74,25.78,97441.0
2018-01-05 11:45:00,25.79,25.8,25.77,25.8,97314.0,25.79,25.8,25.77,25.8,97314.0
2018-01-05 11:50:00,25.8,25.81,25.77,25.79,59635.0,25.8,25.81,25.77,25.79,59635.0
2018-01-05 11:55:00,25.79,25.79,25.75,25.77,50941.0,25.79,25.79,25.75,25.77,50941.0
2018-01-05 12:00:00,25.78,25.78,25.75,25.76,27281.0,25.78,25.78,25.75,25.76,27281.0
2018-01-05 12:05:00,25.76,25.83,25.76,25.83,160769.0,25.76,25.83,25.76,25.83,160769.0
2018-01-05 12:10:00,25.83,25.85,25.82,25.84,73954.0,25.83,25.85,25.82,25.84,73954.0
2018-01-05 12:15:00,25.84,25.85,25.83,25.83,64131.0,25.84,25.85,25.83,25.83,64131.0
2018-01-05 12:20:00,25.84,25.84,25.83,25.84,18550.0,25.84,25.84,25.83,25.84,18550.0
2018-01-05 12:25:00,25.84,25.84,25.81,25.82,161843.0,25.84,25.84,25.81,25.82,161843.0
2018-01-05 12:30:00,25.82,25.83,25.8,25.8,223681.0,25.82,25.83,25.8,25.8,223681.0
2018-01-05 12:35:00,25.8,25.81,25.76,25.76,31562.0,25.8,25.81,25.76,25.76,31562.0
2018-01-05 12:40:00,25.77,25.77,25.75,25.77,26304.0,25.77,25.77,25.75,25.77,26304.0
2018-01-05 12:45:00,25.77,25.77,25.74,25.77,34625.0,25.77,25.77,25.74,25.77,34625.0
2018-01-05 12:50:00,25.76,25.78,25.74,25.78,72779.0,25.76,25.78,25.74,25.78,72779.0
2018-01-05 12:55:00,25.78,25.79,25.75,25.78,25694.0,25.78,25.79,25.75,25.78,25694.0
2018-01-05 13:00:00,25.78,25.78,25.77,25.77,10324.0,25.78,25.78,25.77,25.77,10324.0
2018-01-05 13:05:00,25.78,25.78,25.76,25.77,26207.0,25.78,25.78,25.76,25.77,26207.0
2018-01-05 13:10:00,25.77,25.77,25.76,25.76,18303.0,25.77,25.77,25.76,25.76,18303.0
2018-01-05 13:15:00,25.76,25.77,25.76,25.77,13704.0,25.76,25.77,25.76,25.77,13704.0
2018-01-05 13:20:00,25.76,25.77,25.76,25.77,11769.0,25.76,25.77,25.76,25.77,11769.0
2018-01-05 13:25:00,25.76,25.82,25.76,25.8,362465.0,25.76,25.82,25.76,25.8,362465.0
2018-01-05 13:30:00,25.8,25.81,25.79,25.8,59777.0,25.8,25.81,25.79,25.8,59777.0
2018-01-05 13:35:00,25.81,25.82,25.8,25.82,23649.0,25.81,25.82,25.8,25.82,23649.0
2018-01-05 13:40:00,25.82,25.82,25.8,25.8,18088.0,25.82,25.82,25.8,25.8,18088.0
2018-01-05 13:45:00,25.8,25.81,25.78,25.78,23217.0,25.8,25.81,25.78,25.78,23217.0
2018-01-05 13:50:00,25.78,25.78,25.76,25.77,19587.0,25.78,25.78,25.76,25.77,19587.0
2018-01-05 13:55:00,25.76,25.8,25.76,25.8,55278.0,25.76,25.8,25.76,25.8,55278.0
2018-01-05 14:00:00,25.8,25.81,25.79,25.8,115805.0,25.8,25.81,25.79,25.8,115805.0
2018-01-05 14:05:00,25.8,25.81,25.8,25.8,601199.0,25.8,25.81,25.8,25.8,601199.0
2018-01-05 14:10:00,25.8,25.81,25.79,25.8,460756.0,25.8,25.81,25.79,25.8,460756.0
2018-01-05 14:15:00,25.8,25.84,25.78,25.83,407285.0,25.8,25.84,25.78,25.83,407285.0
2018-01-05 14:20:00,25.84,25.85,25.8,25.85,199493.0,25.84,25.85,25.8,25.85,199493.0
2018-01-05 14:25:00,25.85,25.96,25.84,25.93,274347.0,25.85,25.96,25.84,25.93,274347.0
2018-01-05 14:30:00,25.94,25.94,25.85,25.87,89033.0,25.94,25.94,25.85,25.87,89033.0
2018-01-05 14:35:00,25.87,25.93,25.86,25.92,89058.0,25.87,25.93,25.86,25.92,89058.0
2018-01-05 14:40:00,25.92,25.92,25.9,25.91,37692.0,25.92,25.92,25.9,25.91,37692.0
2018-01-05 14:45:00,25.91,25.92,25.87,25.88,168493.0,25.91,25.92,25.87,25.88,168493.0
2018-01-05 14:50:00,25.88,25.88,25.85,25.88,48619.0,25.88,25.88,25.85,25.88,48619.0
2018-01-05 14:55:00,25.87,25.88,25.85,25.85,45662.0,25.87,25.88,25.85,25.85,45662.0
2018-01-05 15:00:00,25.85,25.93,25.85,25.93,111074.0,25.85,25.93,25.85,25.93,111074.0
2018-01-05 15:05:00,25.93,25.94,25.9,25.93,127116.0,25.93,25.94,25.9,25.93,127116.0
2018-01-05 15:10:00,25.93,25.93,25.9,25.91,69507.0,25.93,25.93,25.9,25.91,69507.0
2018-01-05 15:15:00,25.91,25.92,25.9,25.92,74924.0,25.91,25.92,25.9,25.92,74924.0
2018-01-05 15:20:00,25.92,25.96,25.91,25.95,197498.0,25.92,25.96,25.91,25.95,197498.0
2018-01-05 15:25:00,25.96,25.96,25.94,25.95,86253.0,25.96,25.96,25.94,25.95,86253.0
2018-01-05 15:30:00,25.95,25.99,25.94,25.99,115420.0,25.95,25.99,25.94,25.99,115420.0
2018-01-05 15:35:00,25.99,25.99,25.97,25.98,133196.0,25.99,25.99,25.97,25.98,133196.0
2018-01-05 15:40:00,25.98,25.99,25.95,25.96,222778.0,25.98,25.99,25.95,25.96,222778.0
2018-01-05 15:45:00,25.96,26.04,25.94,26.0,492717.0,25.96,26.04,25.94,26.0,492717.0
2018-01-05 15:50:00,26.0,26.03,25.98,26.01,872579.0,26.0,26.03,25.98,26.01,872579.0
2018-01-05 15:55:00,26.0,26.01,25.94,25.96,1093813.0,26.0,26.01,25.94,25.96,1093813.0
2018-01-08 09:30:00,25.91,25.99,25.82,25.85,291094.0,25.91,25.99,25.82,25.85,291094.0
2018-01-08 09:35:00,25.85,25.94,25.84,25.9,75867.0,25.85,25.94,25.84,25.9,75867.0
2018-01-08 09:40:00,25.9,25.97,25.88,25.95,210598.0,25.9,25.97,25.88,25.95,210598.0
2018-01-08 09:45:00,25.96,26.01,25.95,26.0,193092.0,25.96,26.01,25.95,26.0,193092.0
2018-01-08 09:50:00,25.99,26.07,25.98,26.05,122141.0,25.99,26.07,25.98,26.05,122141.0
2018-01-08 09:55:00,26.05,26.06,25.9,25.94,121452.0,26.05,26.06,25.9,25.94,121452.0
2018-01-08 10:00:00,25.93,26.0,25.93,25.98,111053.0,25.93,26.0,25.93,25.98,111053.0
2018-01-08 10:05:00,25.98,25.99,25.96,25.98,41335.0,25.98,25.99,25.96,25.98,41335.0
2018-01-08 10:10:00,25.98,26.0,25.97,26.0,12380.0,25.98,26.0,25.97,26.0,12380.0
2018-01-08 10:15:00,26.0,26.0,25.97,25.99,72229.0,26.0,26.0,25.97,25.99,72229.0
2018-01-08 10:20:00,25.99,26.04,25.98,26.04,107189.0,25.99,26.04,25.98,26.04,107189.0
2018-01-08 10:25:00,26.03,26.04,25.97,25.98,69826.0,26.03,26.04,25.97,25.98,69826.0
2018-01-08 10:30:00,25.98,25.99,25.94,25.95,34115.0,25.98,25.99,25.94,25.95,34115.0
2018-01-08 10:35:00,25.95,25.97,25.93,25.96,28532.0,25.95,25.97,25.93,25.96,28532.0
2018-01-08 10:40:00,25.95,25.96,25.9,25.92,35470.0,25.95,25.96,25.9,25.92,35470.0
2018-01-08 10:45:00,25.92,25.96,25.9,25.96,60144.0,25.92,25.96,25.9,25.96,60144.0
2018-01-08 10:50:00,25.96,25.96,25.94,25.96,278086.0,25.96,25.96,25.94,25.96,278086.0
2018-01-08 10:55:00,25.94,25.95,25.86,25.87,52121.0,25.94,25.95,25.86,25.87,52121.0
2018-01-08 11:00:00,25.87,25.89,25.77,25.78,216360.0,25.87,25.89,25.77,25.78,216360.0
2018-01-08 11:05:00,25.79,25.8,25.76,25.78,223245.0,25.79,25.8,25.76,25.78,223245.0
2018-01-08 11:10:00,25.78,25.81,25.77,25.8,61846.0,25.78,25.81,25.77,25.8,61846.0
2018-01-08 11:15:00,25.81,25.82,25.72,25.73,172874.0,25.81,25.82,25.72,25.73,172874.0
2018-01-08 11:20:00,25.73,25.74,25.6,25.62,248042.0,25.73,25.74,25.6,25.62,248042.0
2018-01-08 11:25:00,25.62,25.65,25.54,25.61,263026.0,25.62,25.65,25.54,25.61,263026.0
2018-01-08 11:30:00,25.61,25.72,25.6,25.72,133325.0,25.61,25.72,25.6,25.72,133325.0
2018-01-08 11:35:00,25.73,25.78,25.72,25.74,92732.0,25.73,25.78,25.72,25.74,92732.0
2018-01-08 11:40:00,25.74,25.75,25.71,25.72,210149.0,25.74,25.75,25.71,25.72,210149.0
2018-01-08 11:45:00,25.72,25.75,25.7,25.75,74019.0,25.72,25.75,25.7,25.75,74019.0
2018-01-08 11:50:00,25.75,25.76,25.74,25.75,26339.0,25.75,25.76,25.74,25.75,26339.0
2018-01-08 11:55:00,25.75,25.8,25.74,25.78,186161.0,25.75,25.8,25.74,25.78,186161.0
2018-01-08 12:00:00,25.78,25.78,25.7,25.7,33588.0,25.78,25.78,25.7,25.7,33588.0
2018-01-08 12:05:00,25.71,25.71,25.66,25.67,36235.0,25.71,25.71,25.66,25.67,36235.0
2018-01-08 12:10:00,25.67,25.71,25.64,25.7,115778.0,25.67,25.71,25.64,25.7,115778.0
2018-01-08 12:15:00,25.7,25.81,25.69,25.79,692474.0,25.7,25.81,25.69,25.79,692474.0
2018-01-08 12:20:00,25.8,25.8,25.75,25.78,76131.0,25.8,25.8,25.75,25.78,76131.0
2018-01-08 12:25:00,25.78,25.79,25.73,25.77,47845.0,25.78,25.79,25.73,25.77,47845.0
2018-01-08 12:30:00,25.77,25.78,25.74,25.74,16302.0,25.77,25.78,25.74,25.74,16302.0
2018-01-08 12:35:00,25.75,25.76,25.74,25.75,151892.0,25.75,25.76,25.74,25.75,151892.0
2018-01-08 12:40:00,25.75,25.75,25.7,25.75,230905.0,25.75,25.75,25.7,25.75,230905.0
2018-01-08 12:45:00,25.76,25.79,25.75,25.77,23854.0,25.76,25.79,25.75,25.77,23854.0
2018-01-08 12:50:00,25.77,25.8,25.75,25.8,34949.0,25.77,25.8,25.75,25.8,34949.0
2018-01-08 12:55:00,25.79,25.84,25.78,25.83,30418.0,25.79,25.84,25.78,25.83,30418.0
2018-01-08 13:00:00,25.83,25.86,25.83,25.85,18092.0,25.83,25.86,25.83,25.85,18092.0
2018-01-08 13:05:00,25.85,25.86,25.84,25.86,22282.0,25.85,25.86,25.84,25.86,22282.0
2018-01-08 13:10:00,25.86,25.87,25.85,25.87,26994.0,25.86,25.87,25.85,25.87,26994.0
2018-01-08 13:15:00,25.87,25.93,25.86,25.92,64557.0,25.87,25.93,25.86,25.92,64557.0
2018-01-08 13:20:00,25.92,25.93,25.89,25.92,50114.0,25.92,25.93,25.89,25.92,50114.0
2018-01-08 13:25:00,25.93,25.96,25.91,25.95,60795.0,25.93,25.96,25.91,25.95,60795.0
2018-01-08 13:30:00,25.94,25.95,25.92,25.95,60393.0,25.94,25.95,25.92,25.95,60393.0
2018-01-08 13:35:00,25.95,25.98,25.94,25.95,37500.0,25.95,25.98,25.94,25.95,37500.0
2018-01-08 13:40:00,25.96,25.99,25.95,25.99,34692.0,25.96,25.99,25.95,25.99,34692.0
2018-01-08 13:45:00,25.99,26.02,25.97,26.0,291256.0,25.99,26.02,25.97,26.0,291256.0
2018-01-08 13:50:00,26.01,26.01,25.92,25.96,91323.0,26.01,26.01,25.92,25.96,91323.0
2018-01-08 13:55:00,25.96,25.98,25.93,25.94,52964.0,25.96,25.98,25.93,25.94,52964.0
2018-01-08 14:00:00,25.94,25.98,25.93,25.97,52555.0,25.94,25.98,25.93,25.97,52555.0
2018-01-08 14:05:00,25.97,25.97,25.94,25.96,105906.0,25.97,25.97,25.94,25.96,105906.0
2018-01-08 14:10:00,25.96,26.02,25.95,26.01,69968.0,25.96,26.02,25.95,26.01,69968.0
2018-01-08 14:15:00,26.0,26.01,25.99,26.0,54098.0,26.0,26.01,25.99,26.0,54098.0
2018-01-08 14:20:00,25.99,26.01,25.98,26.0,106093.0,25.99,26.01,25.98,26.0,106093.0
2018-01-08 14:25:00,26.0,26.0,25.96,25.96,30192.0,26.0,26.0,25.96,25.96,30192.0
2018-01-08 14:30:00,25.96,25.99,25.96,25.99,38311.0,25.96,25.99,25.96,25.99,38311.0
2018-01-08 14:35:00,25.99,26.0,25.98,26.0,34197.0,25.99,26.0,25.98,26.0,34197.0
2018-01-08 14:40:00,26.0,26.0,25.98,25.99,192397.0,26.0,26.0,25.98,25.99,192397.0
2018-01-08 14:45:00,25.99,25.99,25.98,25.98,28709.0,25.99,25.99,25.98,25.98,28709.0
2018-01-08 14:50:00,25.98,25.99,25.96,25.99,73835.0,25.98,25.99,25.96,25.99,73835.0
2018-01-08 14:55:00,25.99,25.99,25.98,25.99,41483.0,25.99,25.99,25.98,25.99,41483.0
2018-01-08 15:00:00,25.98,26.01,25.98,26.01,70638.0,25.98,26.01,25.98,26.01,70638.0
2018-01-08 15:05:00,26.01,26.01,25.99,26.0,185581.0,26.01,26.01,25.99,26.0,185581.0
2018-01-08 15:10:00,26.0,26.01,25.98,25.99,170283.0,26.0,26.01,25.98,25.99,170283.0
2018-01-08 15:15:00,26.0,26.01,25.97,25.99,76881.0,26.0,26.01,25.97,25.99,76881.0
2018-01-08 15:20:00,25.99,26.01,25.96,25.96,363945.0,25.99,26.01,25.96,25.96,363945.0
2018-01-08 15:25:00,25.96,25.99,25.95,25.97,215720.0,25.96,25.99,25.95,25.97,215720.0
2018-01-08 15:30:00,25.97,25.97,25.93,25.96,104920.0,25.97,25.97,25.93,25.96,104920.0
2018-01-08 15:35:00,25.96,25.96,25.9,25.92,216084.0,25.96,25.96,25.9,25.92,216084.0
2018-01-08 15:40:00,25.93,25.93,25.88,25.88,199288.0,25.93,25.93,25.88,25.88,199288.0
2018-01-08 15:45:00,25.88,25.92,25.88,25.89,188083.0,25.88,25.92,25.88,25.89,188083.0
2018-01-08 15:50:00,25.9,25.9,25.84,25.87,359069.0,25.9,25.9,25.84,25.87,359069.0
2018-01-08 15:55:00,25.86,25.87,25.8,25.81,519883.0,25.86,25.87,25.8,25.81,519883.0
2018-01-09 09:30:00,26.77,27.28,26.61,27.18,921939.0,26.77,27.28,26.61,27.18,921939.0
2018-01-09 09:35:00,27.16,27.35,27.02,27.15,959727.0,27.16,27.35,27.02,27.15,959727.0
2018-01-09 09:40:00,27.15,27.3,27.0,27.01,850911.0,27.15,27.3,27.0,27.01,850911.0
2018-01-09 09:45:00,27.02,27.14,26.91,27.13,556710.0,27.02,27.14,26.91,27.13,556710.0
2018-01-09 09:50:00,27.14,27.18,27.02,27.05,404746.0,27.14,27.18,27.02,27.05,404746.0
2018-01-09 09:55:00,27.05,27.12,27.03,27.05,293922.0,27.05,27.12,27.03,27.05,293922.0
2018-01-09 10:00:00,27.05,27.07,26.93,27.06,319919.0,27.05,27.07,26.93,27.06,319919.0
2018-01-09 10:05:00,27.07,27.15,27.05,27.08,285875.0,27.07,27.15,27.05,27.08,285875.0
2018-01-09 10:10:00,27.08,27.21,27.07,27.12,223406.0,27.08,27.21,27.07,27.12,223406.0
2018-01-09 10:15:00,27.12,27.25,27.11,27.24,236420.0,27.12,27.25,27.11,27.24,236420.0
2018-01-09 10:20:00,27.25,27.28,27.16,27.2,366471.0,27.25,27.28,27.16,27.2,366471.0
2018-01-09 10:25:00,27.18,27.26,27.16,27.2,216555.0,27.18,27.26,27.16,27.2,216555.0
2018-01-09 10:30:00,27.2,27.2,27.09,27.13,100423.0,27.2,27.2,27.09,27.13,100423.0
2018-01-09 10:35:00,27.13,27.19,27.1,27.11,138966.0,27.13,27.19,27.1,27.11,138966.0
2018-01-09 10:40:00,27.11,27.11,27.04,27.09,237645.0,27.11,27.11,27.04,27.09,237645.0
2018-01-09 10:45:00,27.09,27.16,27.07,27.09,209979.0,27.09,27.16,27.07,27.09,209979.0
2018-01-09 10:50:00,27.09,27.09,27.03,27.07,147423.0,27.09,27.09,27.03,27.07,147423.0
2018-01-09 10:55:00,27.08,27.09,27.03,27.09,100137.0,27.08,27.09,27.03,27.09,100137.0
2018-01-09 11:00:00,27.08,27.12,27.08,27.11,208554.0,27.08,27.12,27.08,27.11,208554.0
2018-01-09 11:05:00,27.1,27.18,27.07,27.16,267052.0,27.1,27.18,27.07,27.16,267052.0
2018-01-09 11:10:00,27.16,27.22,27.14,27.21,131450.0,27.16,27.22,27.14,27.21,131450.0
2018-01-09 11:15:00,27.21,27.26,27.21,27.23,248456.0,27.21,27.26,27.21,27.23,248456.0
2018-01-09 11:20:00,27.24,27.24,27.09,27.1,310635.0,27.24,27.24,27.09,27.1,310635.0
2018-01-09 11:25:00,27.1,27.17,27.04,27.14,353412.0,27.1,27.17,27.04,27.14,353412.0
2018-01-09 11:30:00,27.14,27.17,27.13,27.16,450994.0,27.14,27.17,27.13,27.16,450994.0
2018-01-09 11:35:00,27.16,27.26,27.11,27.26,676603.0,27.16,27.26,27.11,27.26,676603.0
2018-01-09 11:40:00,27.26,27.64,27.25,27.28,712090.0,27.26,27.64,27.25,27.28,712090.0
2018-01-09 11:45:00,27.27,27.46,27.26,27.36,266713.0,27.27,27.46,27.26,27.36,266713.0
2018-01-09 11:50:00,27.36,27.4,27.32,27.32,100484.0,27.36,27.4,27.32,27.32,100484.0
2018-01-09 11:55:00,27.33,27.36,27.28,27.32,192137.0,27.33,27.36,27.28,27.32,192137.0
2018-01-09 12:00:00,27.32,27.32,27.25,27.27,170101.0,27.32,27.32,27.25,27.27,170101.0
2018-01-09 12:05:00,27.26,27.34,27.26,27.34,89904.0,27.26,27.34,27.26,27.34,89904.0
2018-01-09 12:10:00,27.33,27.39,27.28,27.36,178646.0,27.33,27.39,27.28,27.36,178646.0
2018-01-09 12:15:00,27.35,27.4,27.33,27.36,155481.0,27.35,27.4,27.33,27.36,155481.0
2018-01-09 12:20:00,27.36,27.39,27.33,27.39,390250.0,27.36,27.39,27.33,27.39,390250.0
2018-01-09 12:25:00,27.39,27.39,27.34,27.39,145343.0,27.39,27.39,27.34,27.39,145343.0
2018-01-09 12:30:00,27.39,27.43,27.32,27.33,162858.0,27.39,27.43,27.32,27.33,162858.0
2018-01-09 12:35:00,27.33,27.39,27.32,27.37,81184.0,27.33,27.39,27.32,27.37,81184.0
2018-01-09 12:40:00,27.37,27.4,27.36,27.38,146265.0,27.37,27.4,27.36,27.38,146265.0
2018-01-09 12:45:00,27.38,27.41,27.34,27.35,118483.0,27.38,27.41,27.34,27.35,118483.0
2018-01-09 12:50:00,27.34,27.43,27.34,27.42,86094.0,27.34,27.43,27.34,27.42,86094.0
2018-01-09 12:55:00,27.42,27.44,27.33,27.37,225466.0,27.42,27.44,27.33,27.37,225466.0
2018-01-09 13:00:00,27.38,27.45,27.37,27.42,141886.0,27.38,27.45,27.37,27.42,141886.0
2018-01-09 13:05:00,27.42,27.46,27.37,27.45,154747.0,27.42,27.46,27.37,27.45,154747.0
2018-01-09 13:10:00,27.45,27.5,27.41,27.49,125113.0,27.45,27.5,27.41,27.49,125113.0
2018-01-09 13:15:00,27.49,27.52,27.43,27.46,170099.0,27.49,27.52,27.43,27.46,170099.0
2018-01-09 13:20:00,27.46,27.58,27.45,27.57,421339.0,27.46,27.58,27.45,27.57,421339.0
2018-01-09 13:25:00,27.57,27.69,27.52,27.68,475074.0,27.57,27.69,27.52,27.68,475074.0
2018-01-09 13:30:00,27.67,27.83,27.63,27.8,600678.0,27.67,27.83,27.63,27.8,600678.0
2018-01-09 13:35:00,27.8,27.86,27.72,27.85,559473.0,27.8,27.86,27.72,27.85,559473.0
2018-01-09 13:40:00,27.85,27.86,27.78,27.82,334264.0,27.85,27.86,27.78,27.82,334264.0
2018-01-09 13:45:00,27.83,27.83,27.79,27.8,331819.0,27.83,27.83,27.79,27.8,331819.0
2018-01-09 13:50:00,27.8,27.84,27.79,27.84,249968.0,27.8,27.84,27.79,27.84,249968.0
2018-01-09 13:55:00,27.84,27.86,27.8,27.83,297347.0,27.84,27.86,27.8,27.83,297347.0
2018-01-09 14:00:00,27.83,27.85,27.81,27.83,306540.0,27.83,27.85,27.81,27.83,306540.0
2018-01-09 14:05:00,27.83,27.83,27.81,27.82,103735.0,27.83,27.83,27.81,27.82,103735.0
2018-01-09 14:10:00,27.81,27.84,27.81,27.84,104704.0,27.81,27.84,27.81,27.84,104704.0
2018-01-09 14:15:00,27.84,27.86,27.78,27.79,535810.0,27.84,27.86,27.78,27.79,535810.0
2018-01-09 14:20:00,27.79,27.84,27.78,27.82,128584.0,27.79,27.84,27.78,27.82,128584.0
2018-01-09 14:25:00,27.82,27.82,27.8,27.81,100935.0,27.82,27.82,27.8,27.81,100935.0
2018-01-09 14:30:00,27.81,27.9,27.81,27.88,249445.0,27.81,27.9,27.81,27.88,249445.0
2018-01-09 14:35:00,27.88,27.88,27.86,27.88,56614.0,27.88,27.88,27.86,27.88,56614.0
2018-01-09 14:40:00,27.88,27.88,27.83,27.85,150874.0,27.88,27.88,27.83,27.85,150874.0
2018-01-09 14:45:00,27.84,27.86,27.8,27.84,287067.0,27.84,27.86,27.8,27.84,287067.0
2018-01-09 14:50:00,27.84,27.87,27.81,27.86,138317.0,27.84,27.87,27.81,27.86,138317.0
2018-01-09 14:55:00,27.86,27.86,27.84,27.85,125601.0,27.86,27.86,27.84,27.85,125601.0
2018-01-09 15:00:00,27.84,27.89,27.83,27.89,105681.0,27.84,27.89,27.83,27.89,105681.0
2018-01-09 15:05:00,27.89,27.94,27.88,27.93,212160.0,27.89,27.94,27.88,27.93,212160.0
2018-01-09 15:10:00,27.94,27.94,27.91,27.94,197151.0,27.94,27.94,27.91,27.94,197151.0
2018-01-09 15:15:00,27.94,27.98,27.9,27.97,339638.0,27.94,27.98,27.9,27.97,339638.0
2018-01-09 15:20:00,27.98,28.03,27.97,28.01,237612.0,27.98,28.03,27.97,28.01,237612.0
2018-01-09 15:25:00,28.01,28.01,27.92,27.93,201606.0,28.01,28.01,27.92,27.93,201606.0
2018-01-09 15:30:00,27.93,27.96,27.91,27.93,145032.0,27.93,27.96,27.91,27.93,145032.0
2018-01-09 15:35:00,27.93,27.97,27.91,27.94,261185.0,27.93,27.97,27.91,27.94,261185.0
2018-01-09 15:40:00,27.94,27.99,27.94,27.99,397840.0,27.94,27.99,27.94,27.99,397840.0
2018-01-09 15:45:00,27.99,27.99,27.94,27.95,407571.0,27.99,27.99,27.94,27.95,407571.0
2018-01-09 15:50:00,27.96,28.0,27.95,28.0,667559.0,27.96,28.0,27.95,28.0,667559.0
2018-01-09 15:55:00,28.0,28.0,27.9,27.96,1485217.0,28.0,28.0,27.9,27.96,1485217.0
2018-01-10 09:30:00,27.7,27.75,27.4,27.67,426379.0,27.7,27.75,27.4,27.67,426379.0
2018-01-10 09:35:00,27.67,27.69,27.52,27.67,370538.0,27.67,27.69,27.52,27.67,370538.0
2018-01-10 09:40:00,27.67,27.71,27.56,27.58,563217.0,27.67,27.71,27.56,27.58,563217.0
2018-01-10 09:45:00,27.57,27.58,27.21,27.3,553643.0,27.57,27.58,27.21,27.3,553643.0
2018-01-10 09:50:00,27.29,27.29,27.15,27.26,271020.0,27.29,27.29,27.15,27.26,271020.0
2018-01-10 09:55:00,27.26,27.39,27.22,27.27,378850.0,27.26,27.39,27.22,27.27,378850.0
2018-01-10 10:00:00,27.27,27.3,27.16,27.25,204392.0,27.27,27.3,27.16,27.25,204392.0
2018-01-10 10:05:00,27.26,27.33,27.24,27.26,308057.0,27.26,27.33,27.24,27.26,308057.0
2018-01-10 10:10:00,27.27,27.4,27.26,27.39,200722.0,27.27,27.4,27.26,27.39,200722.0
2018-01-10 10:15:00,27.4,27.49,27.39,27.45,169085.0,27.4,27.49,27.39,27.45,169085.0
2018-01-10 10:20:00,27.44,27.47,27.41,27.46,141322.0,27.44,27.47,27.41,27.46,141322.0
2018-01-10 10:25:00,27.46,27.5,27.42,27.46,141101.0,27.46,27.5,27.42,27.46,141101.0
2018-01-10 10:30:00,27.46,27.53,27.45,27.5,239960.0,27.46,27.53,27.45,27.5,239960.0
2018-01-10 10:35:00,27.5,27.63,27.48,27.52,456119.0,27.5,27.63,27.48,27.52,456119.0
2018-01-10 10:40:00,27.52,27.52,27.43,27.51,237093.0,27.52,27.52,27.43,27.51,237093.0
2018-01-10 10:45:00,27.52,27.58,27.48,27.52,188144.0,27.52,27.58,27.48,27.52,188144.0
2018-01-10 10:50:00,27.52,27.61,27.52,27.57,279032.0,27.52,27.61,27.52,27.57,279032.0
2018-01-10 10:55:00,27.58,27.6,27.51,27.58,186635.0,27.58,27.6,27.51,27.58,186635.0
2018-01-10 11:00:00,27.58,27.62,27.56,27.62,225866.0,27.58,27.62,27.56,27.62,225866.0
2018-01-10 11:05:00,27.62,27.66,27.57,27.59,141613.0,27.62,27.66,27.57,27.59,141613.0
2018-01-10 11:10:00,27.59,27.59,27.55,27.56,72079.0,27.59,27.59,27.55,27.56,72079.0
2018-01-10 11:15:00,27.57,27.61,27.56,27.59,104712.0,27.57,27.61,27.56,27.59,104712.0
2018-01-10 11:20:00,27.58,27.62,27.54,27.61,150512.0,27.58,27.62,27.54,27.61,150512.0
2018-01-10 11:25:00,27.59,27.6,27.52,27.55,110815.0,27.59,27.6,27.52,27.55,110815.0
2018-01-10 11:30:00,27.54,27.59,27.51,27.54,143574.0,27.54,27.59,27.51,27.54,143574.0
2018-01-10 11:35:00,27.54,27.55,27.52,27.53,61076.0,27.54,27.55,27.52,27.53,61076.0
2018-01-10 11:40:00,27.52,27.53,27.51,27.52,44119.0,27.52,27.53,27.51,27.52,44119.0
2018-01-10 11:45:00,27.52,27.53,27.51,27.53,51553.0,27.52,27.53,27.51,27.53,51553.0
2018-01-10 11:50:00,27.53,27.6,27.52,27.6,98290.0,27.53,27.6,27.52,27.6,98290.0
2018-01-10 11:55:00,27.6,27.6,27.54,27.55,70686.0,27.6,27.6,27.54,27.55,70686.0
2018-01-10 12:00:00,27.55,27.56,27.5,27.52,68320.0,27.55,27.56,27.5,27.52,68320.0
2018-01-10 12:05:00,27.52,27.52,27.5,27.51,65887.0,27.52,27.52,27.5,27.51,65887.0
2018-01-10 12:10:00,27.51,27.51,27.48,27.48,112950.0,27.51,27.51,27.48,27.48,112950.0
2018-01-10 12:15:00,27.49,27.49,27.44,27.44,41264.0,27.49,27.49,27.44,27.44,41264.0
2018-01-10 12:20:00,27.44,27.48,27.42,27.48,103700.0,27.44,27.48,27.42,27.48,103700.0
2018-01-10 12:25:00,27.48,27.49,27.44,27.45,93478.0,27.48,27.49,27.44,27.45,93478.0
2018-01-10 12:30:00,27.45,27.48,27.44,27.46,68132.0,27.45,27.48,27.44,27.46,68132.0
2018-01-10 12:35:00,27.46,27.5,27.45,27.47,70336.0,27.46,27.5,27.45,27.47,70336.0
2018-01-10 12:40:00,27.48,27.48,27.46,27.46,35979.0,27.48,27.48,27.46,27.46,35979.0
2018-01-10 12:45:00,27.46,27.51,27.45,27.47,111041.0,27.46,27.51,27.45,27.47,111041.0
2018-01-10 12:50:00,27.46,27.48,27.45,27.48,40160.0,27.46,27.48,27.45,27.48,40160.0
2018-01-10 12:55:00,27.48,27.48,27.47,27.48,19118.0,27.48,27.48,27.47,27.48,19118.0
2018-01-10 13:00:00,27.48,27.52,27.46,27.5,101182.0,27.48,27.52,27.46,27.5,101182.0
2018-01-10 13:05:00,27.51,27.51,27.49,27.5,46780.0,27.51,27.51,27.49,27.5,46780.0
2018-01-10 13:10:00,27.5,27.52,27.5,27.5,91510.0,27.5,27.52,27.5,27.5,91510.0
2018-01-10 13:15:00,27.51,27.51,27.48,27.49,63001.0,27.51,27.51,27.48,27.49,63001.0
2018-01-10 13:20:00,27.48,27.49,27.48,27.49,43660.0,27.48,27.49,27.48,27.49,43660.0
2018-01-10 13:25:00,27.49,27.5,27.48,27.49,156924.0,27.49,27.5,27.48,27.49,156924.0
2018-01-10 13:30:00,27.5,27.5,27.45,27.46,178617.0,27.5,27.5,27.45,27.46,178617.0
2018-01-10 13:35:00,27.46,27.47,27.45,27.45,34849.0,27.46,27.47,27.45,27.45,34849.0
2018-01-10 13:40:00,27.45,27.47,27.42,27.43,112687.0,27.45,27.47,27.42,27.43,112687.0
2018-01-10 13:45:00,27.42,27.46,27.42,27.46,36907.0,27.42,27.46,27.42,27.46,36907.0
2018-01-10 13:50:00,27.46,27.49,27.45,27.49,33648.0,27.46,27.49,27.45,27.49,33648.0
2018-01-10 13:55:00,27.49,27.49,27.45,27.46,125208.0,27.49,27.49,27.45,27.46,125208.0
2018-01-10 14:00:00,27.46,27.46,27.44,27.45,24634.0,27.46,27.46,27.44,27.45,24634.0
2018-01-10 14:05:00,27.45,27.48,27.44,27.48,96149.0,27.45,27.48,27.44,27.48,96149.0
2018-01-10 14:10:00,27.48,27.48,27.45,27.46,112976.0,27.48,27.48,27.45,27.46,112976.0
2018-01-10 14:15:00,27.46,27.48,27.46,27.48,53909.0,27.46,27.48,27.46,27.48,53909.0
2018-01-10 14:20:00,27.48,27.48,27.44,27.45,105483.0,27.48,27.48,27.44,27.45,105483.0
2018-01-10 14:25:00,27.45,27.45,27.42,27.43,58549.0,27.45,27.45,27.42,27.43,58549.0
2018-01-10 14:30:00,27.43,27.44,27.42,27.44,113211.0,27.43,27.44,27.42,27.44,113211.0
2018-01-10 14:35:00,27.44,27.44,27.42,27.43,45368.0,27.44,27.44,27.42,27.43,45368.0
2018-01-10 14:40:00,27.43,27.43,27.4,27.41,86172.0,27.43,27.43,27.4,27.41,86172.0
2018-01-10 14:45:00,27.41,27.44,27.4,27.44,81097.0,27.41,27.44,27.4,27.44,81097.0
2018-01-10 14:50:00,27.44,27.45,27.43,27.45,58668.0,27.44,27.45,27.43,27.45,58668.0
2018-01-10 14:55:00,27.45,27.46,27.44,27.46,66114.0,27.45,27.46,27.44,27.46,66114.0
2018-01-10 15:00:00,27.46,27.49,27.45,27.49,95277.0,27.46,27.49,27.45,27.49,95277.0
2018-01-10 15:05:00,27.49,27.53,27.48,27.53,72735.0,27.49,27.53,27.48,27.53,72735.0
2018-01-10 15:10:00,27.53,27.53,27.52,27.53,41837.0,27.53,27.53,27.52,27.53,41837.0
2018-01-10 15:15:00,27.53,27.53,27.51,27.51,97153.0,27.53,27.53,27.51,27.51,97153.0
2018-01-10 15:20:00,27.52,27.52,27.5,27.51,83782.0,27.52,27.52,27.5,27.51,83782.0
2018-01-10 15:25:00,27.51,27.53,27.5,27.53,87706.0,27.51,27.53,27.5,27.53,87706.0
2018-01-10 15:30:00,27.52,27.57,27.52,27.57,149039.0,27.52,27.57,27.52,27.57,149039.0
2018-01-10 15:35:00,27.57,27.58,27.55,27.57,197332.0,27.57,27.58,27.55,27.57,197332.0
2018-01-10 15:40:00,27.57,27.57,27.55,27.55,144937.0,27.57,27.57,27.55,27.55,144937.0
2018-01-10 15:45:00,27.55,27.56,27.51,27.51,333053.0,27.55,27.56,27.51,27.51,333053.0
2018-01-10 15:50:00,27.52,27.52,27.51,27.52,238330.0,27.52,27.52,27.51,27.52,238330.0
2018-01-10 15:55:00,27.52,27.55,27.51,27.52,742756.0,27.52,27.55,27.51,27.52,742756.0
2018-01-11 09:30:00,27.58,27.99,27.58,27.87,254081.0,27.58,27.99,27.58,27.87,254081.0
2018-01-11 09:35:00,27.88,27.88,27.69,27.81,177928.0,27.88,27.88,27.69,27.81,177928.0
2018-01-11 09:40:00,27.8,27.8,27.66,27.73,102917.0,27.8,27.8,27.66,27.73,102917.0
2018-01-11 09:45:00,27.73,27.73,27.53,27.55,205682.0,27.73,27.73,27.53,27.55,205682.0
2018-01-11 09:50:00,27.55,27.6,27.54,27.57,144868.0,27.55,27.6,27.54,27.57,144868.0
2018-01-11 09:55:00,27.57,27.67,27.55,27.66,126194.0,27.57,27.67,27.55,27.66,126194.0
2018-01-11 10:00:00,27.66,27.66,27.48,27.48,216522.0,27.66,27.66,27.48,27.48,216522.0
2018-01-11 10:05:00,27.48,27.53,27.46,27.51,127058.0,27.48,27.53,27.46,27.51,127058.0
2018-01-11 10:10:00,27.51,27.51,27.43,27.44,112505.0,27.51,27.51,27.43,27.44,112505.0
2018-01-11 10:15:00,27.43,27.44,27.4,27.43,70173.0,27.43,27.44,27.4,27.43,70173.0
2018-01-11 10:20:00,27.42,27.43,27.36,27.38,132331.0,27.42,27.43,27.36,27.38,132331.0
2018-01-11 10:25:00,27.37,27.42,27.35,27.39,96601.0,27.37,27.42,27.35,27.39,96601.0
2018-01-11 10:30:00,27.39,27.4,27.28,27.3,187712.0,27.39,27.4,27.28,27.3,187712.0
2018-01-11 10:35:00,27.29,27.37,27.28,27.35,66474.0,27.29,27.37,27.28,27.35,66474.0
2018-01-11 10:40:00,27.36,27.36,27.27,27.3,93836.0,27.36,27.36,27.27,27.3,93836.0
2018-01-11 10:45:00,27.31,27.38,27.3,27.33,57159.0,27.31,27.38,27.3,27.33,57159.0
2018-01-11 10:50:00,27.34,27.37,27.3,27.32,78221.0,27.34,27.37,27.3,27.32,78221.0
2018-01-11 10:55:00,27.32,27.33,27.28,27.3,144480.0,27.32,27.33,27.28,27.3,144480.0
2018-01-11 11:00:00,27.31,27.31,27.28,27.3,89364.0,27.31,27.31,27.28,27.3,89364.0
2018-01-11 11:05:00,27.3,27.31,27.27,27.28,93156.0,27.3,27.31,27.27,27.28,93156.0
2018-01-11 11:10:00,27.28,27.29,27.21,27.21,113799.0,27.28,27.29,27.21,27.21,113799.0
2018-01-11 11:15:00,27.21,27.31,27.21,27.3,203919.0,27.21,27.31,27.21,27.3,203919.0
2018-01-11 11:20:00,27.3,27.31,27.28,27.29,103258.0,27.3,27.31,27.28,27.29,103258.0
2018-01-11 11:25:00,27.28,27.29,27.19,27.19,68544.0,27.28,27.29,27.19,27.19,68544.0
2018-01-11 11:30:00,27.19,27.22,27.18,27.21,104492.0,27.19,27.22,27.18,27.21,104492.0
2018-01-11 11:35:00,27.21,27.28,27.2,27.25,60389.0,27.21,27.28,27.2,27.25,60389.0
2018-01-11 11:40:00,27.25,27.25,27.18,27.18,32383.0,27.25,27.25,27.18,27.18,32383.0
2018-01-11 11:45:00,27.18,27.23,27.16,27.18,83981.0,27.18,27.23,27.16,27.18,83981.0
2018-01-11 11:50:00,27.18,27.21,27.17,27.19,28036.0,27.18,27.21,27.17,27.19,28036.0
2018-01-11 11:55:00,27.19,27.21,27.16,27.21,58261.0,27.19,27.21,27.16,27.21,58261.0
2018-01-11 12:00:00,27.2,27.24,27.17,27.24,78859.0,27.2,27.24,27.17,27.24,78859.0
2018-01-11 12:05:00,27.23,27.25,27.22,27.24,50121.0,27.23,27.25,27.22,27.24,50121.0
2018-01-11 12:10:00,27.24,27.24,27.21,27.24,45724.0,27.24,27.24,27.21,27.24,45724.0
2018-01-11 12:15:00,27.24,27.25,27.23,27.24,51344.0,27.24,27.25,27.23,27.24,51344.0
2018-01-11 12:20:00,27.24,27.25,27.2,27.21,173424.0,27.24,27.25,27.2,27.21,173424.0
2018-01-11 12:25:00,27.21,27.3,27.21,27.29,75817.0,27.21,27.3,27.21,27.29,75817.0
2018-01-11 12:30:00,27.29,27.36,27.28,27.33,118229.0,27.29,27.36,27.28,27.33,118229.0
2018-01-11 12:35:00,27.33,27.36,27.31,27.35,103736.0,27.33,27.36,27.31,27.35,103736.0
2018-01-11 12:40:00,27.35,27.35,27.31,27.31,514335.0,27.35,27.35,27.31,27.31,514335.0
2018-01-11 12:45:00,27.3,27.35,27.3,27.34,27213.0,27.3,27.35,27.3,27.34,27213.0
2018-01-11 12:50:00,27.35,27.35,27.31,27.35,70714.0,27.35,27.35,27.31,27.35,70714.0
2018-01-11 12:55:00,27.35,27.35,27.31,27.31,59279.0,27.35,27.35,27.31,27.31,59279.0
2018-01-11 13:00:00,27.32,27.33,27.31,27.32,31166.0,27.32,27.33,27.31,27.32,31166.0
2018-01-11 13:05:00,27.33,27.33,27.29,27.3,107437.0,27.33,27.33,27.29,27.3,107437.0
2018-01-11 13:10:00,27.3,27.33,27.3,27.3,210420.0,27.3,27.33,27.3,27.3,210420.0
2018-01-11 13:15:00,27.3,27.31,27.22,27.23,66205.0,27.3,27.31,27.22,27.23,66205.0
2018-01-11 13:20:00,27.23,27.3,27.23,27.28,39107.0,27.23,27.3,27.23,27.28,39107.0
2018-01-11 13:25:00,27.27,27.3,27.25,27.29,53452.0,27.27,27.3,27.25,27.29,53452.0
2018-01-11 13:30:00,27.3,27.3,27.26,27.28,99020.0,27.3,27.3,27.26,27.28,99020.0
2018-01-11 13:35:00,27.27,27.27,27.24,27.25,238160.0,27.27,27.27,27.24,27.25,238160.0
2018-01-11 13:40:00,27.25,27.26,27.24,27.26,20090.0,27.25,27.26,27.24,27.26,20090.0
2018-01-11 13:45:00,27.25,27.25,27.2,27.22,54697.0,27.25,27.25,27.2,27.22,54697.0
2018-01-11 13:50:00,27.21,27.26,27.2,27.26,84897.0,27.21,27.26,27.2,27.26,84897.0
2018-01-11 13:55:00,27.25,27.3,27.25,27.28,67618.0,27.25,27.3,27.25,27.28,67618.0
2018-01-11 14:00:00,27.27,27.28,27.26,27.26,28203.0,27.27,27.28,27.26,27.26,28203.0
2018-01-11 14:05:00,27.26,27.27,27.25,27.27,57500.0,27.26,27.27,27.25,27.27,57500.0
2018-01-11 14:10:00,27.26,27.27,27.26,27.26,13648.0,27.26,27.27,27.26,27.26,13648.0
2018-01-11 14:15:00,27.27,27.32,27.26,27.3,88965.0,27.27,27.32,27.26,27.3,88965.0
2018-01-11 14:20:00,27.3,27.33,27.3,27.33,37048.0,27.3,27.33,27.3,27.33,37048.0
2018-01-11 14:25:00,27.33,27.33,27.3,27.3,26176.0,27.33,27.33,27.3,27.3,26176.0
2018-01-11 14:30:00,27.3,27.32,27.27,27.31,47054.0,27.3,27.32,27.27,27.31,47054.0
2018-01-11 14:35:00,27.3,27.33,27.3,27.32,24895.0,27.3,27.33,27.3,27.32,24895.0
2018-01-11 14:40:00,27.32,27.32,27.3,27.32,24441.0,27.32,27.32,27.3,27.32,24441.0
2018-01-11 14:45:00,27.31,27.33,27.29,27.33,68029.0,27.31,27.33,27.29,27.33,68029.0
2018-01-11 14:50:00,27.33,27.35,27.32,27.33,51530.0,27.33,27.35,27.32,27.33,51530.0
2018-01-11 14:55:00,27.33,27.37,27.33,27.37,41144.0,27.33,27.37,27.33,27.37,41144.0
2018-01-11 15:00:00,27.36,27.38,27.34,27.38,112317.0,27.36,27.38,27.34,27.38,112317.0
2018-01-11 15:05:00,27.38,27.4,27.37,27.37,83588.0,27.38,27.4,27.37,27.37,83588.0
2018-01-11 15:10:00,27.37,27.38,27.35,27.36,36788.0,27.37,27.38,27.35,27.36,36788.0
2018-01-11 15:15:00,27.36,27.37,27.35,27.37,45895.0,27.36,27.37,27.35,27.37,45895.0
2018-01-11 15:20:00,27.37,27.4,27.36,27.39,74262.0,27.37,27.4,27.36,27.39,74262.0
2018-01-11 15:25:00,27.39,27.39,27.37,27.39,70199.0,27.39,27.39,27.37,27.39,70199.0
2018-01-11 15:30:00,27.38,27.39,27.36,27.39,145602.0,27.38,27.39,27.36,27.39,145602.0
2018-01-11 15:35:00,27.39,27.4,27.38,27.4,59743.0,27.39,27.4,27.38,27.4,59743.0
2018-01-11 15:40:00,27.4,27.41,27.37,27.38,205950.0,27.4,27.41,27.37,27.38,205950.0
2018-01-11 15:45:00,27.37,27.41,27.34,27.41,209466.0,27.37,27.41,27.34,27.41,209466.0
2018-01-11 15:50:00,27.41,27.46,27.41,27.45,237838.0,27.41,27.46,27.41,27.45,237838.0
2018-01-11 15:55:00,27.45,27.45,27.38,27.43,458660.0,27.45,27.45,27.38,27.43,458660.0
2018-01-12 09:30:00,27.46,27.58,27.36,27.39,192169.0,27.46,27.58,27.36,27.39,192169.0
2018-01-12 09:35:00,27.4,27.47,27.37,27.43,63484.0,27.4,27.47,27.37,27.43,63484.0
2018-01-12 09:40:00,27.43,27.45,27.4,27.41,23839.0,27.43,27.45,27.4,27.41,23839.0
2018-01-12 09:45:00,27.41,27.45,27.4,27.41,59720.0,27.41,27.45,27.4,27.41,59720.0
2018-01-12 09:50:00,27.4,27.43,27.27,27.3,254603.0,27.4,27.43,27.27,27.3,254603.0
2018-01-12 09:55:00,27.3,27.33,27.25,27.32,150837.0,27.3,27.33,27.25,27.32,150837.0
2018-01-12 10:00:00,27.33,27.43,27.3,27.42,65324.0,27.33,27.43,27.3,27.42,65324.0
2018-01-12 10:05:00,27.42,27.42,27.32,27.34,242065.0,27.42,27.42,27.32,27.34,242065.0
2018-01-12 10:10:00,27.34,27.46,27.34,27.45,118431.0,27.34,27.46,27.34,27.45,118431.0
2018-01-12 10:15:00,27.45,27.52,27.44,27.5,114976.0,27.45,27.52,27.44,27.5,114976.0
2018-01-12 10:20:00,27.5,27.55,27.49,27.51,43476.0,27.5,27.55,27.49,27.51,43476.0
2018-01-12 10:25:00,27.5,27.51,27.48,27.49,51607.0,27.5,27.51,27.48,27.49,51607.0
2018-01-12 10:30:00,27.48,27.5,27.47,27.47,46271.0,27.48,27.5,27.47,27.47,46271.0
2018-01-12 10:35:00,27.47,27.7,27.47,27.55,562409.0,27.47,27.7,27.47,27.55,562409.0
2018-01-12 10:40:00,27.55,27.62,27.54,27.58,50879.0,27.55,27.62,27.54,27.58,50879.0
2018-01-12 10:45:00,27.58,27.59,27.52,27.53,46662.0,27.58,27.59,27.52,27.53,46662.0
2018-01-12 10:50:00,27.53,27.56,27.49,27.52,90589.0,27.53,27.56,27.49,27.52,90589.0
2018-01-12 10:55:00,27.52,27.53,27.48,27.51,79937.0,27.52,27.53,27.48,27.51,79937.0
2018-01-12 11:00:00,27.51,27.52,27.47,27.51,94088.0,27.51,27.52,27.47,27.51,94088.0
2018-01-12 11:05:00,27.51,27.51,27.45,27.48,96551.0,27.51,27.51,27.45,27.48,96551.0
2018-01-12 11:10:00,27.48,27.49,27.46,27.46,81388.0,27.48,27.49,27.46,27.46,81388.0
2018-01-12 11:15:00,27.46,27.46,27.43,27.45,62269.0,27.46,27.46,27.43,27.45,62269.0
2018-01-12 11:20:00,27.45,27.45,27.41,27.43,69599.0,27.45,27.45,27.41,27.43,69599.0
2018-01-12 11:25:00,27.43,27.44,27.41,27.44,52853.0,27.43,27.44,27.41,27.44,52853.0
2018-01-12 11:30:00,27.44,27.45,27.43,27.45,81262.0,27.44,27.45,27.43,27.45,81262.0
2018-01-12 11:35:00,27.45,27.45,27.42,27.44,43823.0,27.45,27.45,27.42,27.44,43823.0
2018-01-12 11:40:00,27.44,27.44,27.39,27.39,32248.0,27.44,27.44,27.39,27.39,32248.0
2018-01-12 11:45:00,27.39,27.45,27.37,27.45,81133.0,27.39,27.45,27.37,27.45,81133.0
2018-01-12 11:50:00,27.45,27.45,27.44,27.45,11832.0,27.45,27.45,27.44,27.45,11832.0
2018-01-12 11:55:00,27.45,27.52,27.43,27.51,89863.0,27.45,27.52,27.43,27.51,89863.0
2018-01-12 12:00:00,27.51,27.54,27.48,27.5,369295.0,27.51,27.54,27.48,27.5,369295.0
2018-01-12 12:05:00,27.51,27.51,27.48,27.51,338592.0,27.51,27.51,27.48,27.51,338592.0
2018-01-12 12:10:00,27.51,27.52,27.5,27.52,15282.0,27.51,27.52,27.5,27.52,15282.0
2018-01-12 12:15:00,27.52,27.55,27.51,27.53,77777.0,27.52,27.55,27.51,27.53,77777.0
2018-01-12 12:20:00,27.52,27.53,27.52,27.53,6651.0,27.52,27.53,27.52,27.53,6651.0
2018-01-12 12:25:00,27.52,27.54,27.52,27.54,60574.0,27.52,27.54,27.52,27.54,60574.0
2018-01-12 12:30:00,27.54,27.57,27.53,27.54,49802.0,27.54,27.57,27.53,27.54,49802.0
2018-01-12 12:35:00,27.54,27.55,27.53,27.55,20386.0,27.54,27.55,27.53,27.55,20386.0
2018-01-12 12:40:00,27.55,27.55,27.53,27.54,20268.0,27.55,27.55,27.53,27.54,20268.0
2018-01-12 12:45:00,27.54,27.56,27.53,27.55,24866.0,27.54,27.56,27.53,27.55,24866.0
2018-01-12 12:50:00,27.55,27.57,27.54,27.57,40906.0,27.55,27.57,27.54,27.57,40906.0
2018-01-12 12:55:00,27.56,27.58,27.56,27.56,12606.0,27.56,27.58,27.56,27.56,12606.0
2018-01-12 13:00:00,27.57,27.59,27.56,27.59,22730.0,27.57,27.59,27.56,27.59,22730.0
2018-01-12 13:05:00,27.59,27.59,27.56,27.57,21093.0,27.59,27.59,27.56,27.57,21093.0
2018-01-12 13:10:00,27.57,27.57,27.55,27.56,10653.0,27.57,27.57,27.55,27.56,10653.0
2018-01-12 13:15:00,27.55,27.56,27.53,27.54,31950.0,27.55,27.56,27.53,27.54,31950.0
2018-01-12 13:20:00,27.54,27.55,27.53,27.54,19784.0,27.54,27.55,27.53,27.54,19784.0
2018-01-12 13:25:00,27.55,27.57,27.54,27.57,22298.0,27.55,27.57,27.54,27.57,22298.0
2018-01-12 13:30:00,27.57,27.59,27.55,27.56,47281.0,27.57,27.59,27.55,27.56,47281.0
2018-01-12 13:35:00,27.57,27.57,27.52,27.55,42340.0,27.57,27.57,27.52,27.55,42340.0
2018-01-12 13:40:00,27.55,27.58,27.54,27.57,36270.0,27.55,27.58,27.54,27.57,36270.0
2018-01-12 13:45:00,27.57,27.58,27.56,27.58,14431.0,27.57,27.58,27.56,27.58,14431.0
2018-01-12 13:50:00,27.58,27.6,27.57,27.57,32995.0,27.58,27.6,27.57,27.57,32995.0
2018-01-12 13:55:00,27.58,27.58,27.54,27.55,37137.0,27.58,27.58,27.54,27.55,37137.0
2018-01-12 14:00:00,27.55,27.57,27.54,27.56,46065.0,27.55,27.57,27.54,27.56,46065.0
2018-01-12 14:05:00,27.57,27.58,27.54,27.55,21334.0,27.57,27.58,27.54,27.55,21334.0
2018-01-12 14:10:00,27.55,27.57,27.54,27.57,30815.0,27.55,27.57,27.54,27.57,30815.0
2018-01-12 14:15:00,27.57,27.57,27.5,27.52,60254.0,27.57,27.57,27.5,27.52,60254.0
2018-01-12 14:20:00,27.52,27.52,27.48,27.48,32761.0,27.52,27.52,27.48,27.48,32761.0
2018-01-12 14:25:00,27.49,27.51,27.49,27.5,29545.0,27.49,27.51,27.49,27.5,29545.0
2018-01-12 14:30:00,27.5,27.51,27.48,27.5,31627.0,27.5,27.51,27.48,27.5,31627.0
2018-01-12 14:35:00,27.5,27.5,27.47,27.47,37330.0,27.5,27.5,27.47,27.47,37330.0
2018-01-12 14:40:00,27.48,27.48,27.45,27.46,76676.0,27.48,27.48,27.45,27.46,76676.0
2018-01-12 14:45:00,27.46,27.47,27.43,27.46,60728.0,27.46,27.47,27.43,27.46,60728.0
2018-01-12 14:50:00,27.46,27.47,27.43,27.44,38774.0,27.46,27.47,27.43,27.44,38774.0
2018-01-12 14:55:00,27.44,27.45,27.43,27.45,47567.0,27.44,27.45,27.43,27.45,47567.0
2018-01-12 15:00:00,27.44,27.45,27.44,27.44,14064.0,27.44,27.45,27.44,27.44,14064.0
2018-01-12 15:05:00,27.45,27.45,27.43,27.44,43068.0,27.45,27.45,27.43,27.44,43068.0
2018-01-12 15:10:00,27.44,27.44,27.41,27.44,308274.0,27.44,27.44,27.41,27.44,308274.0
2018-01-12 15:15:00,27.44,27.5,27.43,27.48,520845.0,27.44,27.5,27.43,27.48,520845.0
2018-01-12 15:20:00,27.48,27.51,27.47,27.49,108098.0,27.48,27.51,27.47,27.49,108098.0
2018-01-12 15:25:00,27.49,27.5,27.45,27.46,94125.0,27.49,27.5,27.45,27.46,94125.0
2018-01-12 15:30:00,27.46,27.49,27.45,27.48,113832.0,27.46,27.49,27.45,27.48,113832.0
2018-01-12 15:35:00,27.48,27.5,27.46,27.49,112412.0,27.48,27.5,27.46,27.49,112412.0
2018-01-12 15:40:00,27.49,27.5,27.48,27.49,63503.0,27.49,27.5,27.48,27.49,63503.0
2018-01-12 15:45:00,27.49,27.52,27.48,27.52,162799.0,27.49,27.52,27.48,27.52,162799.0
2018-01-12 15:50:00,27.52,27.53,27.49,27.5,190693.0,27.52,27.53,27.49,27.5,190693.0
2018-01-12 15:55:00,27.5,27.5,27.45,27.47,464526.0,27.5,27.5,27.45,27.47,464526.0
2018-01-16 09:30:00,27.48,27.61,27.45,27.54,124487.0,27.48,27.61,27.45,27.54,124487.0
2018-01-16 09:35:00,27.54,27.55,27.45,27.47,63766.0,27.54,27.55,27.45,27.47,63766.0
2018-01-16 09:40:00,27.47,27.53,27.46,27.49,109562.0,27.47,27.53,27.46,27.49,109562.0
2018-01-16 09:45:00,27.5,27.55,27.41,27.41,133303.0,27.5,27.55,27.41,27.41,133303.0
2018-01-16 09:50:00,27.42,27.42,27.35,27.37,85722.0,27.42,27.42,27.35,27.37,85722.0
2018-01-16 09:55:00,27.36,27.39,27.31,27.32,128164.0,27.36,27.39,27.31,27.32,128164.0
2018-01-16 10:00:00,27.31,27.39,27.31,27.36,165098.0,27.31,27.39,27.31,27.36,165098.0
2018-01-16 10:05:00,27.36,27.36,27.29,27.34,135563.0,27.36,27.36,27.29,27.34,135563.0
2018-01-16 10:10:00,27.35,27.36,27.34,27.35,40193.0,27.35,27.36,27.34,27.35,40193.0
2018-01-16 10:15:00,27.35,27.47,27.34,27.47,214112.0,27.35,27.47,27.34,27.47,214112.0
2018-01-16 10:20:00,27.46,27.47,27.36,27.41,60452.0,27.46,27.47,27.36,27.41,60452.0
2018-01-16 10:25:00,27.41,27.42,27.3,27.33,220044.0,27.41,27.42,27.3,27.33,220044.0
2018-01-16 10:30:00,27.33,27.35,27.28,27.3,233145.0,27.33,27.35,27.28,27.3,233145.0
2018-01-16 10:35:00,27.3,27.32,27.18,27.23,386785.0,27.3,27.32,27.18,27.23,386785.0
2018-01-16 10:40:00,27.23,27.31,27.23,27.3,22057.0,27.23,27.31,27.23,27.3,22057.0
2018-01-16 10:45:00,27.31,27.31,27.25,27.27,85105.0,27.31,27.31,27.25,27.27,85105.0
2018-01-16 10:50:00,27.28,27.28,27.21,27.23,37022.0,27.28,27.28,27.21,27.23,37022.0
2018-01-16 10:55:00,27.23,27.23,27.18,27.2,64009.0,27.23,27.23,27.18,27.2,64009.0
2018-01-16 11:00:00,27.21,27.25,27.17,27.24,63986.0,27.21,27.25,27.17,27.24,63986.0
2018-01-16 11:05:00,27.24,27.27,27.2,27.22,57166.0,27.24,27.27,27.2,27.22,57166.0
2018-01-16 11:10:00,27.22,27.26,27.2,27.21,54484.0,27.22,27.26,27.2,27.21,54484.0
2018-01-16 11:15:00,27.21,27.22,27.17,27.17,76291.0,27.21,27.22,27.17,27.17,76291.0
2018-01-16 11:20:00,27.17,27.18,27.13,27.14,74522.0,27.17,27.18,27.13,27.14,74522.0
2018-01-16 11:25:00,27.14,27.15,27.06,27.14,297451.0,27.14,27.15,27.06,27.14,297451.0
2018-01-16 11:30:00,27.14,27.15,27.09,27.15,88633.0,27.14,27.15,27.09,27.15,88633.0
2018-01-16 11:35:00,27.15,27.17,27.14,27.16,84012.0,27.15,27.17,27.14,27.16,84012.0
2018-01-16 11:40:00,27.16,27.17,27.13,27.14,124073.0,27.16,27.17,27.13,27.14,124073.0
2018-01-16 11:45:00,27.14,27.18,27.12,27.18,73937.0,27.14,27.18,27.12,27.18,73937.0
2018-01-16 11:50:00,27.18,27.2,27.15,27.19,49061.0,27.18,27.2,27.15,27.19,49061.0
2018-01-16 11:55:00,27.19,27.2,27.14,27.15,39673.0,27.19,27.2,27.14,27.15,39673.0
2018-01-16 12:00:00,27.15,27.19,27.15,27.19,42539.0,27.15,27.19,27.15,27.19,42539.0
2018-01-16 12:05:00,27.19,27.2,27.16,27.16,27579.0,27.19,27.2,27.16,27.16,27579.0
2018-01-16 12:10:00,27.17,27.17,27.15,27.15,27034.0,27.17,27.17,27.15,27.15,27034.0
2018-01-16 12:15:00,27.15,27.17,27.14,27.16,70979.0,27.15,27.17,27.14,27.16,70979.0
2018-01-16 12:20:00,27.17,27.17,27.13,27.14,27077.0,27.17,27.17,27.13,27.14,27077.0
2018-01-16 12:25:00,27.14,27.15,27.13,27.13,24713.0,27.14,27.15,27.13,27.13,24713.0
2018-01-16 12:30:00,27.14,27.14,27.11,27.12,36804.0,27.14,27.14,27.11,27.12,36804.0
2018-01-16 12:35:00,27.12,27.14,27.11,27.12,33818.0,27.12,27.14,27.11,27.12,33818.0
2018-01-16 12:40:00,27.13,27.14,27.09,27.12,65386.0,27.13,27.14,27.09,27.12,65386.0
2018-01-16 12:45:00,27.12,27.14,27.11,27.14,24665.0,27.12,27.14,27.11,27.14,24665.0
2018-01-16 12:50:00,27.14,27.14,27.11,27.12,241274.0,27.14,27.14,27.11,27.12,241274.0
2018-01-16 12:55:00,27.12,27.16,27.12,27.13,75500.0,27.12,27.16,27.12,27.13,75500.0
2018-01-16 13:00:00,27.14,27.14,27.07,27.07,42221.0,27.14,27.14,27.07,27.07,42221.0
2018-01-16 13:05:00,27.08,27.12,27.07,27.09,28470.0,27.08,27.12,27.07,27.09,28470.0
2018-01-16 13:10:00,27.1,27.1,27.07,27.07,22608.0,27.1,27.1,27.07,27.07,22608.0
2018-01-16 13:15:00,27.08,27.09,27.06,27.06,25671.0,27.08,27.09,27.06,27.06,25671.0
2018-01-16 13:20:00,27.07,27.08,27.03,27.04,38536.0,27.07,27.08,27.03,27.04,38536.0
2018-01-16 13:25:00,27.04,27.06,27.03,27.04,31260.0,27.04,27.06,27.03,27.04,31260.0
2018-01-16 13:30:00,27.05,27.06,27.04,27.04,9503.0,27.05,27.06,27.04,27.04,9503.0
2018-01-16 13:35:00,27.04,27.06,27.03,27.04,36236.0,27.04,27.06,27.03,27.04,36236.0
2018-01-16 13:40:00,27.05,27.05,27.03,27.04,21845.0,27.05,27.05,27.03,27.04,21845.0
2018-01-16 13:45:00,27.04,27.05,27.01,27.03,42624.0,27.04,27.05,27.01,27.03,42624.0
2018-01-16 13:50:00,27.02,27.03,27.0,27.03,45283.0,27.02,27.03,27.0,27.03,45283.0
2018-01-16 13:55:00,27.03,27.04,27.02,27.02,26469.0,27.03,27.04,27.02,27.02,26469.0
2018-01-16 14:00:00,27.03,27.05,27.0,27.04,47570.0,27.03,27.05,27.0,27.04,47570.0
2018-01-16 14:05:00,27.04,27.1,27.03,27.06,86591.0,27.04,27.1,27.03,27.06,86591.0
2018-01-16 14:10:00,27.06,27.08,27.05,27.07,41158.0,27.06,27.08,27.05,27.07,41158.0
2018-01-16 14:15:00,27.08,27.08,27.0,27.01,60486.0,27.08,27.08,27.0,27.01,60486.0
2018-01-16 14:20:00,27.01,27.03,27.0,27.01,70953.0,27.01,27.03,27.0,27.01,70953.0
2018-01-16 14:25:00,27.02,27.03,26.96,26.96,61912.0,27.02,27.03,26.96,26.96,61912.0
2018-01-16 14:30:00,26.96,26.97,26.86,26.89,96317.0,26.96,26.97,26.86,26.89,96317.0
2018-01-16 14:35:00,26.89,26.94,26.87,26.9,88664.0,26.89,26.94,26.87,26.9,88664.0
2018-01-16 14:40:00,26.9,26.93,26.88,26.89,65516.0,26.9,26.93,26.88,26.89,65516.0
2018-01-16 14:45:00,26.89,26.9,26.85,26.87,111897.0,26.89,26.9,26.85,26.87,111897.0
2018-01-16 14:50:00,26.87,26.87,26.82,26.86,161847.0,26.87,26.87,26.82,26.86,161847.0
2018-01-16 14:55:00,26.86,26.88,26.84,26.88,83091.0,26.86,26.88,26.84,26.88,83091.0
2018-01-16 15:00:00,26.88,26.9,26.87,26.9,46531.0,26.88,26.9,26.87,26.9,46531.0
2018-01-16 15:05:00,26.9,27.0,26.89,27.0,304596.0,26.9,27.0,26.89,27.0,304596.0
2018-01-16 15:10:00,27.0,27.0,26.98,26.99,63737.0,27.0,27.0,26.98,26.99,63737.0
2018-01-16 15:15:00,26.99,26.99,26.94,26.96,166959.0,26.99,26.99,26.94,26.96,166959.0
2018-01-16 15:20:00,26.96,26.99,26.94,26.96,182028.0,26.96,26.99,26.94,26.96,182028.0
2018-01-16 15:25:00,26.96,27.01,26.96,27.01,104182.0,26.96,27.01,26.96,27.01,104182.0
2018-01-16 15:30:00,27.01,27.01,26.97,27.0,122669.0,27.01,27.01,26.97,27.0,122669.0
2018-01-16 15:35:00,27.0,27.02,26.99,27.01,178906.0,27.0,27.02,26.99,27.01,178906.0
2018-01-16 15:40:00,27.01,27.02,26.97,27.0,190229.0,27.01,27.02,26.97,27.0,190229.0
2018-01-16 15:45:00,27.0,27.0,26.93,26.95,447783.0,27.0,27.0,26.93,26.95,447783.0
2018-01-16 15:50:00,26.95,27.01,26.92,27.0,777636.0,26.95,27.01,26.92,27.0,777636.0
2018-01-16 15:55:00,27.0,27.05,26.97,26.98,926122.0,27.0,27.05,26.97,26.98,926122.0
2018-01-17 09:30:00,27.13,27.29,27.11,27.24,100975.0,27.13,27.29,27.11,27.24,100975.0
2018-01-17 09:35:00,27.24,27.24,27.16,27.2,62095.0,27.24,27.24,27.16,27.2,62095.0
2018-01-17 09:40:00,27.2,27.21,27.11,27.13,71085.0,27.2,27.21,27.11,27.13,71085.0
2018-01-17 09:45:00,27.12,27.13,27.01,27.1,58155.0,27.12,27.13,27.01,27.1,58155.0
2018-01-17 09:50:00,27.11,27.2,27.11,27.14,42293.0,27.11,27.2,27.11,27.14,42293.0
2018-01-17 09:55:00,27.14,27.17,27.06,27.08,58355.0,27.14,27.17,27.06,27.08,58355.0
2018-01-17 10:00:00,27.07,27.12,27.05,27.1,47216.0,27.07,27.12,27.05,27.1,47216.0
2018-01-17 10:05:00,27.11,27.14,27.1,27.1,35043.0,27.11,27.14,27.1,27.1,35043.0
2018-01-17 10:10:00,27.1,27.14,27.08,27.14,19683.0,27.1,27.14,27.08,27.14,19683.0
2018-01-17 10:15:00,27.14,27.16,27.07,27.08,39376.0,27.14,27.16,27.07,27.08,39376.0
2018-01-17 10:20:00,27.08,27.14,27.07,27.12,146525.0,27.08,27.14,27.07,27.12,146525.0
2018-01-17 10:25:00,27.13,27.15,27.11,27.13,41218.0,27.13,27.15,27.11,27.13,41218.0
2018-01-17 10:30:00,27.13,27.15,27.12,27.15,32345.0,27.13,27.15,27.12,27.15,32345.0
2018-01-17 10:35:00,27.15,27.17,27.13,27.15,40634.0,27.15,27.17,27.13,27.15,40634.0
2018-01-17 10:40:00,27.15,27.16,27.14,27.15,29092.0,27.15,27.16,27.14,27.15,29092.0
2018-01-17 10:45:00,27.15,27.17,27.13,27.17,31469.0,27.15,27.17,27.13,27.17,31469.0
2018-01-17 10:50:00,27.17,27.18,27.16,27.16,36343.0,27.17,27.18,27.16,27.16,36343.0
2018-01-17 10:55:00,27.17,27.17,27.15,27.16,23726.0,27.17,27.17,27.15,27.16,23726.0
2018-01-17 11:00:00,27.15,27.18,27.13,27.18,56992.0,27.15,27.18,27.13,27.18,56992.0
2018-01-17 11:05:00,27.17,27.22,27.17,27.22,36896.0,27.17,27.22,27.17,27.22,36896.0
2018-01-17 11:10:00,27.22,27.25,27.22,27.24,27754.0,27.22,27.25,27.22,27.24,27754.0
2018-01-17 11:15:00,27.24,27.29,27.23,27.29,51687.0,27.24,27.29,27.23,27.29,51687.0
2018-01-17 11:20:00,27.28,27.29,27.21,27.22,37365.0,27.28,27.29,27.21,27.22,37365.0
2018-01-17 11:25:00,27.22,27.24,27.18,27.21,32802.0,27.22,27.24,27.18,27.21,32802.0
2018-01-17 11:30:00,27.21,27.22,27.18,27.2,44323.0,27.21,27.22,27.18,27.2,44323.0
2018-01-17 11:35:00,27.19,27.2,27.15,27.17,25340.0,27.19,27.2,27.15,27.17,25340.0
2018-01-17 11:40:00,27.17,27.18,27.16,27.17,11816.0,27.17,27.18,27.16,27.17,11816.0
2018-01-17 11:45:00,27.16,27.18,27.15,27.17,29946.0,27.16,27.18,27.15,27.17,29946.0
2018-01-17 11:50:00,27.17,27.18,27.15,27.16,36587.0,27.17,27.18,27.15,27.16,36587.0
2018-01-17 11:55:00,27.16,27.16,27.15,27.16,20384.0,27.16,27.16,27.15,27.16,20384.0
2018-01-17 12:00:00,27.16,27.16,27.15,27.16,19183.0,27.16,27.16,27.15,27.16,19183.0
2018-01-17 12:05:00,27.15,27.17,27.14,27.17,40191.0,27.15,27.17,27.14,27.17,40191.0
2018-01-17 12:10:00,27.16,27.17,27.14,27.15,30444.0,27.16,27.17,27.14,27.15,30444.0
2018-01-17 12:15:00,27.15,27.16,27.14,27.16,46305.0,27.15,27.16,27.14,27.16,46305.0
2018-01-17 12:20:00,27.16,27.18,27.15,27.18,35434.0,27.16,27.18,27.15,27.18,35434.0
2018-01-17 12:25:00,27.18,27.18,27.17,27.18,18874.0,27.18,27.18,27.17,27.18,18874.0
2018-01-17 12:30:00,27.18,27.18,27.16,27.17,18087.0,27.18,27.18,27.16,27.17,18087.0
2018-01-17 12:35:00,27.17,27.18,27.16,27.17,22208.0,27.17,27.18,27.16,27.17,22208.0
2018-01-17 12:40:00,27.18,27.18,27.14,27.15,40501.0,27.18,27.18,27.14,27.15,40501.0
2018-01-17 12:45:00,27.15,27.17,27.15,27.16,50281.0,27.15,27.17,27.15,27.16,50281.0
2018-01-17 12:50:00,27.17,27.19,27.15,27.18,51279.0,27.17,27.19,27.15,27.18,51279.0
2018-01-17 12:55:00,27.18,27.18,27.16,27.17,16122.0,27.18,27.18,27.16,27.17,16122.0
2018-01-17 13:00:00,27.17,27.2,27.16,27.2,26698.0,27.17,27.2,27.16,27.2,26698.0
2018-01-17 13:05:00,27.2,27.2,27.19,27.2,9385.0,27.2,27.2,27.19,27.2,9385.0
2018-01-17 13:10:00,27.2,27.21,27.19,27.21,42951.0,27.2,27.21,27.19,27.21,42951.0
2018-01-17 13:15:00,27.2,27.21,27.17,27.17,33813.0,27.2,27.21,27.17,27.17,33813.0
2018-01-17 13:20:00,27.18,27.18,27.15,27.17,54932.0,27.18,27.18,27.15,27.17,54932.0
2018-01-17 13:25:00,27.16,27.19,27.16,27.18,20365.0,27.16,27.19,27.16,27.18,20365.0
2018-01-17 13:30:00,27.18,27.18,27.15,27.15,22655.0,27.18,27.18,27.15,27.15,22655.0
2018-01-17 13:35:00,27.15,27.16,27.13,27.14,40565.0,27.15,27.16,27.13,27.14,40565.0
2018-01-17 13:40:00,27.15,27.21,27.14,27.2,43984.0,27.15,27.21,27.14,27.2,43984.0
2018-01-17 13:45:00,27.2,27.2,27.16,27.16,47160.0,27.2,27.2,27.16,27.16,47160.0
2018-01-17 13:50:00,27.16,27.18,27.15,27.18,36928.0,27.16,27.18,27.15,27.18,36928.0
2018-01-17 13:55:00,27.18,27.2,27.17,27.18,37309.0,27.18,27.2,27.17,27.18,37309.0
2018-01-17 14:00:00,27.17,27.23,27.16,27.23,39108.0,27.17,27.23,27.16,27.23,39108.0
2018-01-17 14:05:00,27.23,27.24,27.22,27.22,37404.0,27.23,27.24,27.22,27.22,37404.0
2018-01-17 14:10:00,27.23,27.23,27.2,27.22,36301.0,27.23,27.23,27.2,27.22,36301.0
2018-01-17 14:15:00,27.21,27.27,27.21,27.27,68463.0,27.21,27.27,27.21,27.27,68463.0
2018-01-17 14:20:00,27.27,27.28,27.26,27.27,71086.0,27.27,27.28,27.26,27.27,71086.0
2018-01-17 14:25:00,27.27,27.28,27.25,27.28,55012.0,27.27,27.28,27.25,27.28,55012.0
2018-01-17 14:30:00,27.28,27.28,27.26,27.26,33067.0,27.28,27.28,27.26,27.26,33067.0
2018-01-17 14:35:00,27.26,27.28,27.24,27.26,83742.0,27.26,27.28,27.24,27.26,83742.0
2018-01-17 14:40:00,27.27,27.28,27.26,27.28,32338.0,27.27,27.28,27.26,27.28,32338.0
2018-01-17 14:45:00,27.28,27.3,27.27,27.29,93450.0,27.28,27.3,27.27,27.29,93450.0
2018-01-17 14:50:00,27.29,27.35,27.29,27.33,124849.0,27.29,27.35,27.29,27.33,124849.0
2018-01-17 14:55:00,27.32,27.33,27.32,27.33,33919.0,27.32,27.33,27.32,27.33,33919.0
2018-01-17 15:00:00,27.33,27.35,27.32,27.35,55089.0,27.33,27.35,27.32,27.35,55089.0
2018-01-17 15:05:00,27.35,27.36,27.34,27.36,119211.0,27.35,27.36,27.34,27.36,119211.0
2018-01-17 15:10:00,27.36,27.36,27.33,27.33,98244.0,27.36,27.36,27.33,27.33,98244.0
2018-01-17 15:15:00,27.33,27.34,27.31,27.31,65371.0,27.33,27.34,27.31,27.31,65371.0
2018-01-17 15:20:00,27.31,27.32,27.29,27.29,47170.0,27.31,27.32,27.29,27.29,47170.0
2018-01-17 15:25:00,27.29,27.31,27.27,27.31,109489.0,27.29,27.31,27.27,27.31,109489.0
2018-01-17 15:30:00,27.3,27.32,27.26,27.26,146008.0,27.3,27.32,27.26,27.26,146008.0
2018-01-17 15:35:00,27.27,27.3,27.24,27.3,120515.0,27.27,27.3,27.24,27.3,120515.0
2018-01-17 15:40:00,27.3,27.32,27.29,27.31,69871.0,27.3,27.32,27.29,27.31,69871.0
2018-01-17 15:45:00,27.3,27.31,27.25,27.28,191694.0,27.3,27.31,27.25,27.28,191694.0
2018-01-17 15:50:00,27.28,27.29,27.28,27.29,155751.0,27.28,27.29,27.28,27.29,155751.0
2018-01-17 15:55:00,27.29,27.29,27.22,27.25,636474.0,27.29,27.29,27.22,27.25,636474.0
2018-01-18 09:30:00,27.26,27.42,27.25,27.29,109018.0,27.26,27.42,27.25,27.29,109018.0
2018-01-18 09:35:00,27.29,27.39,27.26,27.35,49587.0,27.29,27.39,27.26,27.35,49587.0
2018-01-18 09:40:00,27.36,27.37,27.23,27.23,53380.0,27.36,27.37,27.23,27.23,53380.0
2018-01-18 09:45:00,27.23,27.26,27.2,27.22,39618.0,27.23,27.26,27.2,27.22,39618.0
2018-01-18 09:50:00,27.23,27.27,27.2,27.2,46004.0,27.23,27.27,27.2,27.2,46004.0
2018-01-18 09:55:00,27.2,27.29,27.2,27.26,61626.0,27.2,27.29,27.2,27.26,61626.0
2018-01-18 10:00:00,27.26,27.27,27.23,27.25,23660.0,27.26,27.27,27.23,27.25,23660.0
2018-01-18 10:05:00,27.24,27.31,27.24,27.29,46890.0,27.24,27.31,27.24,27.29,46890.0
2018-01-18 10:10:00,27.29,27.32,27.27,27.31,24777.0,27.29,27.32,27.27,27.31,24777.0
2018-01-18 10:15:00,27.32,27.35,27.3,27.35,25862.0,27.32,27.35,27.3,27.35,25862.0
2018-01-18 10:20:00,27.35,27.36,27.29,27.29,46584.0,27.35,27.36,27.29,27.29,46584.0
2018-01-18 10:25:00,27.29,27.33,27.29,27.33,22096.0,27.29,27.33,27.29,27.33,22096.0
2018-01-18 10:30:00,27.33,27.36,27.29,27.29,36477.0,27.33,27.36,27.29,27.29,36477.0
2018-01-18 10:35:00,27.29,27.3,27.28,27.29,24547.0,27.29,27.3,27.28,27.29,24547.0
2018-01-18 10:40:00,27.29,27.3,27.26,27.26,37503.0,27.29,27.3,27.26,27.26,37503.0
2018-01-18 10:45:00,27.26,27.28,27.24,27.27,44042.0,27.26,27.28,27.24,27.27,44042.0
2018-01-18 10:50:00,27.27,27.27,27.22,27.24,35471.0,27.27,27.27,27.22,27.24,35471.0
2018-01-18 10:55:00,27.23,27.24,27.21,27.21,23306.0,27.23,27.24,27.21,27.21,23306.0
2018-01-18 11:00:00,27.21,27.26,27.21,27.24,53587.0,27.21,27.26,27.21,27.24,53587.0
2018-01-18 11:05:00,27.24,27.24,27.21,27.21,18479.0,27.24,27.24,27.21,27.21,18479.0
2018-01-18 11:10:00,27.21,27.25,27.21,27.24,43858.0,27.21,27.25,27.21,27.24,43858.0
2018-01-18 11:15:00,27.23,27.24,27.18,27.2,59879.0,27.23,27.24,27.18,27.2,59879.0
2018-01-18 11:20:00,27.2,27.23,27.17,27.17,42999.0,27.2,27.23,27.17,27.17,42999.0
2018-01-18 11:25:00,27.18,27.19,27.16,27.19,55855.0,27.18,27.19,27.16,27.19,55855.0
2018-01-18 11:30:00,27.19,27.21,27.17,27.2,24204.0,27.19,27.21,27.17,27.2,24204.0
2018-01-18 11:35:00,27.2,27.21,27.18,27.19,29819.0,27.2,27.21,27.18,27.19,29819.0
2018-01-18 11:40:00,27.19,27.19,27.14,27.16,30820.0,27.19,27.19,27.14,27.16,30820.0
2018-01-18 11:45:00,27.15,27.17,27.13,27.17,19418.0,27.15,27.17,27.13,27.17,19418.0
2018-01-18 11:50:00,27.17,27.17,27.14,27.15,12554.0,27.17,27.17,27.14,27.15,12554.0
2018-01-18 11:55:00,27.16,27.16,27.1,27.11,21857.0,27.16,27.16,27.1,27.11,21857.0
2018-01-18 12:00:00,27.11,27.17,27.1,27.14,36487.0,27.11,27.17,27.1,27.14,36487.0
2018-01-18 12:05:00,27.14,27.16,27.14,27.14,16558.0,27.14,27.16,27.14,27.14,16558.0
2018-01-18 12:10:00,27.14,27.18,27.14,27.17,31526.0,27.14,27.18,27.14,27.17,31526.0
2018-01-18 12:15:00,27.17,27.17,27.15,27.17,26200.0,27.17,27.17,27.15,27.17,26200.0
2018-01-18 12:20:00,27.17,27.17,27.15,27.16,8934.0,27.17,27.17,27.15,27.16,8934.0
2018-01-18 12:25:00,27.15,27.18,27.12,27.18,50010.0,27.15,27.18,27.12,27.18,50010.0
2018-01-18 12:30:00,27.17,27.21,27.17,27.21,21001.0,27.17,27.21,27.17,27.21,21001.0
2018-01-18 12:35:00,27.2,27.23,27.2,27.23,25399.0,27.2,27.23,27.2,27.23,25399.0
2018-01-18 12:40:00,27.23,27.24,27.21,27.24,17183.0,27.23,27.24,27.21,27.24,17183.0
2018-01-18 12:45:00,27.24,27.25,27.23,27.24,23508.0,27.24,27.25,27.23,27.24,23508.0
2018-01-18 12:50:00,27.24,27.25,27.24,27.25,11327.0,27.24,27.25,27.24,27.25,11327.0
2018-01-18 12:55:00,27.25,27.25,27.24,27.25,6699.0,27.25,27.25,27.24,27.25,6699.0
2018-01-18 13:00:00,27.25,27.25,27.19,27.2,48850.0,27.25,27.25,27.19,27.2,48850.0
2018-01-18 13:05:00,27.21,27.23,27.2,27.22,43445.0,27.21,27.23,27.2,27.22,43445.0
2018-01-18 13:10:00,27.22,27.25,27.21,27.25,27036.0,27.22,27.25,27.21,27.25,27036.0
2018-01-18 13:15:00,27.25,27.25,27.24,27.25,11120.0,27.25,27.25,27.24,27.25,11120.0
2018-01-18 13:20:00,27.25,27.28,27.23,27.28,43808.0,27.25,27.28,27.23,27.28,43808.0
2018-01-18 13:25:00,27.28,27.31,27.27,27.28,59395.0,27.28,27.31,27.27,27.28,59395.0
2018-01-18 13:30:00,27.29,27.3,27.27,27.28,18155.0,27.29,27.3,27.27,27.28,18155.0
2018-01-18 13:35:00,27.29,27.31,27.28,27.3,74430.0,27.29,27.31,27.28,27.3,74430.0
2018-01-18 13:40:00,27.31,27.33,27.27,27.29,45359.0,27.31,27.33,27.27,27.29,45359.0
2018-01-18 13:45:00,27.29,27.31,27.28,27.31,25573.0,27.29,27.31,27.28,27.31,25573.0
2018-01-18 13:50:00,27.3,27.32,27.29,27.3,42898.0,27.3,27.32,27.29,27.3,42898.0
2018-01-18 13:55:00,27.3,27.34,27.29,27.32,43367.0,27.3,27.34,27.29,27.32,43367.0
2018-01-18 14:00:00,27.32,27.36,27.32,27.35,71543.0,27.32,27.36,27.32,27.35,71543.0
2018-01-18 14:05:00,27.35,27.37,27.33,27.37,29194.0,27.35,27.37,27.33,27.37,29194.0
2018-01-18 14:10:00,27.37,27.38,27.34,27.38,48735.0,27.37,27.38,27.34,27.38,48735.0
2018-01-18 14:15:00,27.38,27.41,27.37,27.38,32747.0,27.38,27.41,27.37,27.38,32747.0
2018-01-18 14:20:00,27.39,27.41,27.38,27.4,32100.0,27.39,27.41,27.38,27.4,32100.0
2018-01-18 14:25:00,27.41,27.42,27.39,27.4,32189.0,27.41,27.42,27.39,27.4,32189.0
2018-01-18 14:30:00,27.41,27.45,27.4,27.42,70846.0,27.41,27.45,27.4,27.42,70846.0
2018-01-18 14:35:00,27.42,27.45,27.41,27.42,33884.0,27.42,27.45,27.41,27.42,33884.0
2018-01-18 14:40:00,27.42,27.43,27.39,27.4,52109.0,27.42,27.43,27.39,27.4,52109.0
2018-01-18 14:45:00,27.41,27.41,27.4,27.41,30377.0,27.41,27.41,27.4,27.41,30377.0
2018-01-18 14:50:00,27.41,27.43,27.38,27.4,107847.0,27.41,27.43,27.38,27.4,107847.0
2018-01-18 14:55:00,27.41,27.5,27.4,27.49,320012.0,27.41,27.5,27.4,27.49,320012.0
2018-01-18 15:00:00,27.48,27.49,27.43,27.46,77577.0,27.48,27.49,27.43,27.46,77577.0
2018-01-18 15:05:00,27.46,27.46,27.42,27.45,138712.0,27.46,27.46,27.42,27.45,138712.0
2018-01-18 15:10:00,27.45,27.45,27.44,27.45,36101.0,27.45,27.45,27.44,27.45,36101.0
2018-01-18 15:15:00,27.45,27.45,27.43,27.44,137406.0,27.45,27.45,27.43,27.44,137406.0
2018-01-18 15:20:00,27.44,27.45,27.43,27.45,88223.0,27.44,27.45,27.43,27.45,88223.0
2018-01-18 15:25:00,27.45,27.46,27.39,27.45,195895.0,27.45,27.46,27.39,27.45,195895.0
2018-01-18 15:30:00,27.45,27.45,27.35,27.37,111680.0,27.45,27.45,27.35,27.37,111680.0
2018-01-18 15:35:00,27.37,27.39,27.34,27.38,181559.0,27.37,27.39,27.34,27.38,181559.0
2018-01-18 15:40:00,27.38,27.4,27.37,27.39,88020.0,27.38,27.4,27.37,27.39,88020.0
2018-01-18 15:45:00,27.39,27.39,27.35,27.37,129712.0,27.39,27.39,27.35,27.37,129712.0
2018-01-18 15:50:00,27.37,27.41,27.36,27.41,347890.0,27.37,27.41,27.36,27.41,347890.0
2018-01-18 15:55:00,27.41,27.44,27.38,27.41,483545.0,27.41,27.44,27.38,27.41,483545.0
2018-01-19 09:30:00,27.54,27.66,27.42,27.63,628171.0,27.54,27.66,27.42,27.63,628171.0
2018-01-19 09:35:00,27.6,27.87,27.59,27.84,144465.0,27.6,27.87,27.59,27.84,144465.0
2018-01-19 09:40:00,27.85,27.9,27.83,27.86,97298.0,27.85,27.9,27.83,27.86,97298.0
2018-01-19 09:45:00,27.86,27.94,27.84,27.93,157379.0,27.86,27.94,27.84,27.93,157379.0
2018-01-19 09:50:00,27.93,27.93,27.81,27.92,315314.0,27.93,27.93,27.81,27.92,315314.0
2018-01-19 09:55:00,27.92,27.95,27.85,27.86,172280.0,27.92,27.95,27.85,27.86,172280.0
2018-01-19 10:00:00,27.87,27.87,27.75,27.75,110827.0,27.87,27.87,27.75,27.75,110827.0
2018-01-19 10:05:00,27.76,27.83,27.71,27.81,118366.0,27.76,27.83,27.71,27.81,118366.0
2018-01-19 10:10:00,27.82,27.88,27.78,27.88,59275.0,27.82,27.88,27.78,27.88,59275.0
2018-01-19 10:15:00,27.87,27.91,27.8,27.8,84112.0,27.87,27.91,27.8,27.8,84112.0
2018-01-19 10:20:00,27.8,27.84,27.77,27.78,41950.0,27.8,27.84,27.77,27.78,41950.0
2018-01-19 10:25:00,27.78,27.83,27.78,27.8,52787.0,27.78,27.83,27.78,27.8,52787.0
2018-01-19 10:30:00,27.81,27.83,27.75,27.81,202685.0,27.81,27.83,27.75,27.81,202685.0
2018-01-19 10:35:00,27.81,27.91,27.81,27.88,92111.0,27.81,27.91,27.81,27.88,92111.0
2018-01-19 10:40:00,27.88,27.89,27.84,27.85,45605.0,27.88,27.89,27.84,27.85,45605.0
2018-01-19 10:45:00,27.85,27.89,27.84,27.87,51635.0,27.85,27.89,27.84,27.87,51635.0
2018-01-19 10:50:00,27.87,27.87,27.84,27.85,60823.0,27.87,27.87,27.84,27.85,60823.0
2018-01-19 10:55:00,27.85,27.91,27.84,27.9,73443.0,27.85,27.91,27.84,27.9,73443.0
2018-01-19 11:00:00,27.91,27.91,27.85,27.87,110455.0,27.91,27.91,27.85,27.87,110455.0
2018-01-19 11:05:00,27.87,27.91,27.86,27.91,114470.0,27.87,27.91,27.86,27.91,114470.0
2018-01-19 11:10:00,27.91,27.96,27.9,27.95,139589.0,27.91,27.96,27.9,27.95,139589.0
2018-01-19 11:15:00,27.95,27.98,27.93,27.98,179704.0,27.95,27.98,27.93,27.98,179704.0
2018-01-19 11:20:00,27.98,28.0,27.97,27.99,104963.0,27.98,28.0,27.97,27.99,104963.0
2018-01-19 11:25:00,27.99,28.01,27.95,28.0,183391.0,27.99,28.01,27.95,28.0,183391.0
2018-01-19 11:30:00,28.01,28.06,28.0,28.02,143077.0,28.01,28.06,28.0,28.02,143077.0
2018-01-19 11:35:00,28.03,28.11,28.02,28.11,344730.0,28.03,28.11,28.02,28.11,344730.0
2018-01-19 11:40:00,28.11,28.14,28.1,28.13,128373.0,28.11,28.14,28.1,28.13,128373.0
2018-01-19 11:45:00,28.13,28.15,27.99,27.99,289850.0,28.13,28.15,27.99,27.99,289850.0
2018-01-19 11:50:00,28.0,28.02,27.95,28.02,145519.0,28.0,28.02,27.95,28.02,145519.0
2018-01-19 11:55:00,28.02,28.03,27.97,27.98,158498.0,28.02,28.03,27.97,27.98,158498.0
2018-01-19 12:00:00,27.99,28.0,27.97,27.98,154094.0,27.99,28.0,27.97,27.98,154094.0
2018-01-19 12:05:00,27.98,28.0,27.95,27.96,52527.0,27.98,28.0,27.95,27.96,52527.0
2018-01-19 12:10:00,27.96,27.99,27.93,27.95,256835.0,27.96,27.99,27.93,27.95,256835.0
2018-01-19 12:15:00,27.94,27.98,27.93,27.98,128536.0,27.94,27.98,27.93,27.98,128536.0
2018-01-19 12:20:00,27.98,27.98,27.94,27.97,83530.0,27.98,27.98,27.94,27.97,83530.0
2018-01-19 12:25:00,27.96,27.97,27.91,27.95,66913.0,27.96,27.97,27.91,27.95,66913.0
2018-01-19 12:30:00,27.95,27.97,27.91,27.95,60298.0,27.95,27.97,27.91,27.95,60298.0
2018-01-19 12:35:00,27.95,27.99,27.94,27.96,288680.0,27.95,27.99,27.94,27.96,288680.0
2018-01-19 12:40:00,27.96,27.97,27.8,27.83,239807.0,27.96,27.97,27.8,27.83,239807.0
2018-01-19 12:45:00,27.83,27.87,27.82,27.86,159542.0,27.83,27.87,27.82,27.86,159542.0
2018-01-19 12:50:00,27.86,27.86,27.8,27.8,49753.0,27.86,27.86,27.8,27.8,49753.0
2018-01-19 12:55:00,27.81,27.81,27.75,27.75,19051.0,27.81,27.81,27.75,27.75,19051.0
2018-01-19 13:00:00,27.75,27.76,27.7,27.7,53122.0,27.75,27.76,27.7,27.7,53122.0
2018-01-19 13:05:00,27.71,27.76,27.7,27.76,52567.0,27.71,27.76,27.7,27.76,52567.0
2018-01-19 13:10:00,27.76,27.78,27.73,27.77,50650.0,27.76,27.78,27.73,27.77,50650.0
2018-01-19 13:15:00,27.77,27.77,27.73,27.73,34468.0,27.77,27.77,27.73,27.73,34468.0
2018-01-19 13:20:00,27.73,27.75,27.72,27.74,49092.0,27.73,27.75,27.72,27.74,49092.0
2018-01-19 13:25:00,27.74,27.75,27.73,27.74,24756.0,27.74,27.75,27.73,27.74,24756.0
2018-01-19 13:30:00,27.75,27.75,27.7,27.72,51129.0,27.75,27.75,27.7,27.72,51129.0
2018-01-19 13:35:00,27.72,27.76,27.71,27.73,35638.0,27.72,27.76,27.71,27.73,35638.0
2018-01-19 13:40:00,27.72,27.75,27.71,27.73,58355.0,27.72,27.75,27.71,27.73,58355.0
2018-01-19 13:45:00,27.73,27.73,27.69,27.69,25295.0,27.73,27.73,27.69,27.69,25295.0
2018-01-19 13:50:00,27.69,27.71,27.67,27.7,44433.0,27.69,27.71,27.67,27.7,44433.0
2018-01-19 13:55:00,27.71,27.71,27.65,27.65,36432.0,27.71,27.71,27.65,27.65,36432.0
2018-01-19 14:00:00,27.66,27.69,27.65,27.65,43958.0,27.66,27.69,27.65,27.65,43958.0
2018-01-19 14:05:00,27.65,27.67,27.61,27.64,72745.0,27.65,27.67,27.61,27.64,72745.0
2018-01-19 14:10:00,27.64,27.66,27.62,27.65,63510.0,27.64,27.66,27.62,27.65,63510.0
2018-01-19 14:15:00,27.66,27.69,27.65,27.68,44718.0,27.66,27.69,27.65,27.68,44718.0
2018-01-19 14:20:00,27.67,27.7,27.65,27.69,69250.0,27.67,27.7,27.65,27.69,69250.0
2018-01-19 14:25:00,27.68,27.73,27.65,27.72,68458.0,27.68,27.73,27.65,27.72,68458.0
2018-01-19 14:30:00,27.72,27.73,27.69,27.71,50716.0,27.72,27.73,27.69,27.71,50716.0
2018-01-19 14:35:00,27.71,27.74,27.71,27.73,26586.0,27.71,27.74,27.71,27.73,26586.0
2018-01-19 14:40:00,27.73,27.73,27.72,27.73,20000.0,27.73,27.73,27.72,27.73,20000.0
2018-01-19 14:45:00,27.73,27.73,27.69,27.7,40350.0,27.73,27.73,27.69,27.7,40350.0
2018-01-19 14:50:00,27.7,27.71,27.69,27.7,44995.0,27.7,27.71,27.69,27.7,44995.0
2018-01-19 14:55:00,27.7,27.7,27.68,27.7,51165.0,27.7,27.7,27.68,27.7,51165.0
2018-01-19 15:00:00,27.7,27.7,27.69,27.7,40462.0,27.7,27.7,27.69,27.7,40462.0
2018-01-19 15:05:00,27.7,27.7,27.64,27.64,67141.0,27.7,27.7,27.64,27.64,67141.0
2018-01-19 15:10:00,27.64,27.65,27.64,27.64,23033.0,27.64,27.65,27.64,27.64,23033.0
2018-01-19 15:15:00,27.64,27.65,27.63,27.64,65104.0,27.64,27.65,27.63,27.64,65104.0
2018-01-19 15:20:00,27.64,27.64,27.62,27.62,42360.0,27.64,27.64,27.62,27.62,42360.0
2018-01-19 15:25:00,27.63,27.69,27.61,27.69,102176.0,27.63,27.69,27.61,27.69,102176.0
2018-01-19 15:30:00,27.69,27.72,27.66,27.66,87231.0,27.69,27.72,27.66,27.66,87231.0
2018-01-19 15:35:00,27.66,27.67,27.62,27.64,123405.0,27.66,27.67,27.62,27.64,123405.0
2018-01-19 15:40:00,27.64,27.66,27.64,27.64,83408.0,27.64,27.66,27.64,27.64,83408.0
2018-01-19 15:45:00,27.64,27.71,27.64,27.71,211590.0,27.64,27.71,27.64,27.71,211590.0
2018-01-19 15:50:00,27.71,27.73,27.7,27.7,138640.0,27.71,27.73,27.7,27.7,138640.0
2018-01-19 15:55:00,27.71,27.71,27.64,27.65,660712.0,27.71,27.71,27.64,27.65,660712.0
2018-01-22 09:30:00,27.55,27.6,27.51,27.52,163663.0,27.55,27.6,27.51,27.52,163663.0
2018-01-22 09:35:00,27.53,27.53,27.43,27.44,65888.0,27.53,27.53,27.43,27.44,65888.0
2018-01-22 09:40:00,27.44,27.5,27.43,27.43,45768.0,27.44,27.5,27.43,27.43,45768.0
2018-01-22 09:45:00,27.43,27.44,27.41,27.42,26992.0,27.43,27.44,27.41,27.42,26992.0
2018-01-22 09:50:00,27.42,27.45,27.39,27.45,107735.0,27.42,27.45,27.39,27.45,107735.0
2018-01-22 09:55:00,27.45,27.48,27.41,27.42,81661.0,27.45,27.48,27.41,27.42,81661.0
2018-01-22 10:00:00,27.42,27.43,27.33,27.33,397847.0,27.42,27.43,27.33,27.33,397847.0
2018-01-22 10:05:00,27.32,27.36,27.31,27.36,85638.0,27.32,27.36,27.31,27.36,85638.0
2018-01-22 10:10:00,27.36,27.42,27.36,27.38,333249.0,27.36,27.42,27.36,27.38,333249.0
2018-01-22 10:15:00,27.38,27.38,27.34,27.36,58529.0,27.38,27.38,27.34,27.36,58529.0
2018-01-22 10:20:00,27.37,27.37,27.34,27.37,56048.0,27.37,27.37,27.34,27.37,56048.0
2018-01-22 10:25:00,27.37,27.4,27.35,27.35,125169.0,27.37,27.4,27.35,27.35,125169.0
2018-01-22 10:30:00,27.36,27.36,27.31,27.33,49936.0,27.36,27.36,27.31,27.33,49936.0
2018-01-22 10:35:00,27.32,27.34,27.3,27.32,83577.0,27.32,27.34,27.3,27.32,83577.0
2018-01-22 10:40:00,27.31,27.34,27.3,27.3,126014.0,27.31,27.34,27.3,27.3,126014.0
2018-01-22 10:45:00,27.31,27.33,27.28,27.29,179923.0,27.31,27.33,27.28,27.29,179923.0
2018-01-22 10:50:00,27.29,27.32,27.27,27.31,114639.0,27.29,27.32,27.27,27.31,114639.0
2018-01-22 10:55:00,27.31,27.32,27.28,27.29,101187.0,27.31,27.32,27.28,27.29,101187.0
2018-01-22 11:00:00,27.29,27.31,27.27,27.28,162704.0,27.29,27.31,27.27,27.28,162704.0
2018-01-22 11:05:00,27.28,27.28,27.19,27.19,146759.0,27.28,27.28,27.19,27.19,146759.0
2018-01-22 11:10:00,27.19,27.2,27.14,27.15,153703.0,27.19,27.2,27.14,27.15,153703.0
2018-01-22 11:15:00,27.16,27.19,27.13,27.19,91412.0,27.16,27.19,27.13,27.19,91412.0
2018-01-22 11:20:00,27.19,27.24,27.18,27.21,73252.0,27.19,27.24,27.18,27.21,73252.0
2018-01-22 11:25:00,27.21,27.25,27.21,27.25,45223.0,27.21,27.25,27.21,27.25,45223.0
2018-01-22 11:30:00,27.25,27.28,27.24,27.28,27304.0,27.25,27.28,27.24,27.28,27304.0
2018-01-22 11:35:00,27.27,27.32,27.27,27.32,52160.0,27.27,27.32,27.27,27.32,52160.0
2018-01-22 11:40:00,27.32,27.32,27.28,27.3,51883.0,27.32,27.32,27.28,27.3,51883.0
2018-01-22 11:45:00,27.3,27.33,27.29,27.33,24756.0,27.3,27.33,27.29,27.33,24756.0
2018-01-22 11:50:00,27.33,27.36,27.32,27.36,44877.0,27.33,27.36,27.32,27.36,44877.0
2018-01-22 11:55:00,27.36,27.37,27.34,27.37,49777.0,27.36,27.37,27.34,27.37,49777.0
2018-01-22 12:00:00,27.37,27.42,27.36,27.42,101802.0,27.37,27.42,27.36,27.42,101802.0
2018-01-22 12:05:00,27.41,27.43,27.4,27.4,39145.0,27.41,27.43,27.4,27.4,39145.0
2018-01-22 12:10:00,27.4,27.4,27.38,27.39,29515.0,27.4,27.4,27.38,27.39,29515.0
2018-01-22 12:15:00,27.39,27.47,27.38,27.46,170916.0,27.39,27.47,27.38,27.46,170916.0
2018-01-22 12:20:00,27.46,27.51,27.45,27.51,168011.0,27.46,27.51,27.45,27.51,168011.0
2018-01-22 12:25:00,27.51,27.56,27.47,27.56,95894.0,27.51,27.56,27.47,27.56,95894.0
2018-01-22 12:30:00,27.55,27.59,27.53,27.53,44708.0,27.55,27.59,27.53,27.53,44708.0
2018-01-22 12:35:00,27.54,27.56,27.52,27.52,109685.0,27.54,27.56,27.52,27.52,109685.0
2018-01-22 12:40:00,27.52,27.53,27.48,27.52,46451.0,27.52,27.53,27.48,27.52,46451.0
2018-01-22 12:45:00,27.51,27.58,27.51,27.58,40030.0,27.51,27.58,27.51,27.58,40030.0
2018-01-22 12:50:00,27.58,27.61,27.57,27.6,34796.0,27.58,27.61,27.57,27.6,34796.0
2018-01-22 12:55:00,27.6,27.6,27.53,27.53,21856.0,27.6,27.6,27.53,27.53,21856.0
2018-01-22 13:00:00,27.53,27.56,27.52,27.55,24532.0,27.53,27.56,27.52,27.55,24532.0
2018-01-22 13:05:00,27.55,27.59,27.54,27.59,14917.0,27.55,27.59,27.54,27.59,14917.0
2018-01-22 13:10:00,27.59,27.64,27.59,27.61,62625.0,27.59,27.64,27.59,27.61,62625.0
2018-01-22 13:15:00,27.62,27.62,27.55,27.57,25717.0,27.62,27.62,27.55,27.57,25717.0
2018-01-22 13:20:00,27.57,27.57,27.55,27.57,14103.0,27.57,27.57,27.55,27.57,14103.0
2018-01-22 13:25:00,27.57,27.58,27.55,27.56,31148.0,27.57,27.58,27.55,27.56,31148.0
2018-01-22 13:30:00,27.55,27.57,27.55,27.57,50785.0,27.55,27.57,27.55,27.57,50785.0
2018-01-22 13:35:00,27.57,27.57,27.55,27.56,17675.0,27.57,27.57,27.55,27.56,17675.0
2018-01-22 13:40:00,27.55,27.57,27.54,27.55,44719.0,27.55,27.57,27.54,27.55,44719.0
2018-01-22 13:45:00,27.55,27.57,27.54,27.57,22922.0,27.55,27.57,27.54,27.57,22922.0
2018-01-22 13:50:00,27.57,27.57,27.55,27.56,22863.0,27.57,27.57,27.55,27.56,22863.0
2018-01-22 13:55:00,27.55,27.6,27.53,27.6,125763.0,27.55,27.6,27.53,27.6,125763.0
2018-01-22 14:00:00,27.6,27.63,27.58,27.6,91825.0,27.6,27.63,27.58,27.6,91825.0
2018-01-22 14:05:00,27.6,27.6,27.56,27.58,47532.0,27.6,27.6,27.56,27.58,47532.0
2018-01-22 14:10:00,27.58,27.61,27.57,27.61,39309.0,27.58,27.61,27.57,27.61,39309.0
2018-01-22 14:15:00,27.61,27.61,27.59,27.61,28313.0,27.61,27.61,27.59,27.61,28313.0
2018-01-22 14:20:00,27.61,27.61,27.56,27.59,80970.0,27.61,27.61,27.56,27.59,80970.0
2018-01-22 14:25:00,27.58,27.59,27.55,27.55,26503.0,27.58,27.59,27.55,27.55,26503.0
2018-01-22 14:30:00,27.55,27.56,27.51,27.52,80431.0,27.55,27.56,27.51,27.52,80431.0
2018-01-22 14:35:00,27.53,27.57,27.52,27.57,86356.0,27.53,27.57,27.52,27.57,86356.0
2018-01-22 14:40:00,27.57,27.57,27.56,27.57,37180.0,27.57,27.57,27.56,27.57,37180.0
2018-01-22 14:45:00,27.57,27.61,27.57,27.61,61907.0,27.57,27.61,27.57,27.61,61907.0
2018-01-22 14:50:00,27.61,27.61,27.6,27.61,10625.0,27.61,27.61,27.6,27.61,10625.0
2018-01-22 14:55:00,27.61,27.61,27.56,27.56,24643.0,27.61,27.61,27.56,27.56,24643.0
2018-01-22 15:00:00,27.56,27.58,27.55,27.57,65972.0,27.56,27.58,27.55,27.57,65972.0
2018-01-22 15:05:00,27.57,27.59,27.56,27.59,109909.0,27.57,27.59,27.56,27.59,109909.0
2018-01-22 15:10:00,27.59,27.6,27.57,27.58,55546.0,27.59,27.6,27.57,27.58,55546.0
2018-01-22 15:15:00,27.58,27.58,27.57,27.57,30389.0,27.58,27.58,27.57,27.57,30389.0
2018-01-22 15:20:00,27.58,27.6,27.57,27.6,93965.0,27.58,27.6,27.57,27.6,93965.0
2018-01-22 15:25:00,27.6,27.62,27.59,27.62,63657.0,27.6,27.62,27.59,27.62,63657.0
2018-01-22 15:30:00,27.62,27.62,27.58,27.6,156201.0,27.62,27.62,27.58,27.6,156201.0
2018-01-22 15:35:00,27.6,27.62,27.58,27.62,146516.0,27.6,27.62,27.58,27.62,146516.0
2018-01-22 15:40:00,27.62,27.62,27.59,27.62,60750.0,27.62,27.62,27.59,27.62,60750.0
2018-01-22 15:45:00,27.62,27.65,27.61,27.64,114299.0,27.62,27.65,27.61,27.64,114299.0
2018-01-22 15:50:00,27.65,27.7,27.64,27.7,247344.0,27.65,27.7,27.64,27.7,247344.0
2018-01-22 15:55:00,27.7,27.74,27.68,27.72,644657.0,27.7,27.74,27.68,27.72,644657.0
2018-01-23 09:30:00,27.79,27.82,27.64,27.65,113308.0,27.79,27.82,27.64,27.65,113308.0
2018-01-23 09:35:00,27.65,27.74,27.64,27.71,59472.0,27.65,27.74,27.64,27.71,59472.0
2018-01-23 09:40:00,27.71,27.76,27.7,27.76,33639.0,27.71,27.76,27.7,27.76,33639.0
2018-01-23 09:45:00,27.76,27.76,27.62,27.63,31821.0,27.76,27.76,27.62,27.63,31821.0
2018-01-23 09:50:00,27.63,27.66,27.56,27.59,43642.0,27.63,27.66,27.56,27.59,43642.0
2018-01-23 09:55:00,27.59,27.61,27.5,27.52,63917.0,27.59,27.61,27.5,27.52,63917.0
2018-01-23 10:00:00,27.53,27.59,27.53,27.56,15873.0,27.53,27.59,27.53,27.56,15873.0
2018-01-23 10:05:00,27.56,27.62,27.56,27.62,14449.0,27.56,27.62,27.56,27.62,14449.0
2018-01-23 10:10:00,27.61,27.64,27.58,27.58,24590.0,27.61,27.64,27.58,27.58,24590.0
2018-01-23 10:15:00,27.58,27.68,27.57,27.67,33593.0,27.58,27.68,27.57,27.67,33593.0
2018-01-23 10:20:00,27.68,27.68,27.64,27.64,126308.0,27.68,27.68,27.64,27.64,126308.0
2018-01-23 10:25:00,27.64,27.73,27.64,27.71,36845.0,27.64,27.73,27.64,27.71,36845.0
2018-01-23 10:30:00,27.71,27.75,27.69,27.73,34855.0,27.71,27.75,27.69,27.73,34855.0
2018-01-23 10:35:00,27.74,27.78,27.71,27.77,38388.0,27.74,27.78,27.71,27.77,38388.0
2018-01-23 10:40:00,27.78,27.83,27.75,27.82,45478.0,27.78,27.83,27.75,27.82,45478.0
2018-01-23 10:45:00,27.82,27.82,27.77,27.79,66128.0,27.82,27.82,27.77,27.79,66128.0
2018-01-23 10:50:00,27.79,27.8,27.77,27.79,62819.0,27.79,27.8,27.77,27.79,62819.0
2018-01-23 10:55:00,27.79,27.86,27.78,27.84,57176.0,27.79,27.86,27.78,27.84,57176.0
2018-01-23 11:00:00,27.85,27.85,27.8,27.81,40688.0,27.85,27.85,27.8,27.81,40688.0
2018-01-23 11:05:00,27.8,27.85,27.8,27.84,47933.0,27.8,27.85,27.8,27.84,47933.0
2018-01-23 11:10:00,27.85,27.88,27.83,27.86,44414.0,27.85,27.88,27.83,27.86,44414.0
2018-01-23 11:15:00,27.85,27.86,27.8,27.83,68047.0,27.85,27.86,27.8,27.83,68047.0
2018-01-23 11:20:00,27.83,27.87,27.82,27.86,12539.0,27.83,27.87,27.82,27.86,12539.0
2018-01-23 11:25:00,27.86,27.88,27.84,27.87,64321.0,27.86,27.88,27.84,27.87,64321.0
2018-01-23 11:30:00,27.86,27.9,27.85,27.9,57731.0,27.86,27.9,27.85,27.9,57731.0
2018-01-23 11:35:00,27.89,27.91,27.88,27.89,72088.0,27.89,27.91,27.88,27.89,72088.0
2018-01-23 11:40:00,27.89,27.89,27.83,27.87,49022.0,27.89,27.89,27.83,27.87,49022.0
2018-01-23 11:45:00,27.87,27.89,27.86,27.89,22419.0,27.87,27.89,27.86,27.89,22419.0
2018-01-23 11:50:00,27.88,27.94,27.86,27.93,155113.0,27.88,27.94,27.86,27.93,155113.0
2018-01-23 11:55:00,27.92,27.93,27.89,27.93,126131.0,27.92,27.93,27.89,27.93,126131.0
2018-01-23 12:00:00,27.93,27.97,27.91,27.95,92548.0,27.93,27.97,27.91,27.95,92548.0
2018-01-23 12:05:00,27.95,27.97,27.91,27.91,47187.0,27.95,27.97,27.91,27.91,47187.0
2018-01-23 12:10:00,27.92,27.94,27.88,27.9,59479.0,27.92,27.94,27.88,27.9,59479.0
2018-01-23 12:15:00,27.89,27.91,27.86,27.88,32390.0,27.89,27.91,27.86,27.88,32390.0
2018-01-23 12:20:00,27.89,27.91,27.86,27.88,35279.0,27.89,27.91,27.86,27.88,35279.0
2018-01-23 12:25:00,27.88,27.9,27.88,27.9,27122.0,27.88,27.9,27.88,27.9,27122.0
2018-01-23 12:30:00,27.89,27.91,27.87,27.9,38076.0,27.89,27.91,27.87,27.9,38076.0
2018-01-23 12:35:00,27.9,27.91,27.88,27.89,20912.0,27.9,27.91,27.88,27.89,20912.0
2018-01-23 12:40:00,27.9,27.96,27.89,27.95,115977.0,27.9,27.96,27.89,27.95,115977.0
2018-01-23 12:45:00,27.96,27.97,27.94,27.96,61719.0,27.96,27.97,27.94,27.96,61719.0
2018-01-23 12:50:00,27.96,27.96,27.93,27.95,63720.0,27.96,27.96,27.93,27.95,63720.0
2018-01-23 12:55:00,27.95,27.97,27.92,27.93,58642.0,27.95,27.97,27.92,27.93,58642.0
2018-01-23 13:00:00,27.94,27.94,27.91,27.91,34823.0,27.94,27.94,27.91,27.91,34823.0
2018-01-23 13:05:00,27.92,27.93,27.9,27.91,31341.0,27.92,27.93,27.9,27.91,31341.0
2018-01-23 13:10:00,27.91,27.93,27.9,27.91,34691.0,27.91,27.93,27.9,27.91,34691.0
2018-01-23 13:15:00,27.92,27.92,27.9,27.91,21705.0,27.92,27.92,27.9,27.91,21705.0
2018-01-23 13:20:00,27.91,27.93,27.9,27.93,29615.0,27.91,27.93,27.9,27.93,29615.0
2018-01-23 13:25:00,27.93,27.95,27.92,27.95,25767.0,27.93,27.95,27.92,27.95,25767.0
2018-01-23 13:30:00,27.95,27.95,27.94,27.95,11696.0,27.95,27.95,27.94,27.95,11696.0
2018-01-23 13:35:00,27.95,27.95,27.89,27.93,47375.0,27.95,27.95,27.89,27.93,47375.0
2018-01-23 13:40:00,27.93,27.95,27.92,27.95,21919.0,27.93,27.95,27.92,27.95,21919.0
2018-01-23 13:45:00,27.94,27.97,27.92,27.95,57494.0,27.94,27.97,27.92,27.95,57494.0
2018-01-23 13:50:00,27.95,27.97,27.93,27.96,38556.0,27.95,27.97,27.93,27.96,38556.0
2018-01-23 13:55:00,27.96,27.99,27.96,27.98,42242.0,27.96,27.99,27.96,27.98,42242.0
2018-01-23 14:00:00,27.99,27.99,27.94,27.97,99418.0,27.99,27.99,27.94,27.97,99418.0
2018-01-23 14:05:00,27.97,27.98,27.96,27.97,17802.0,27.97,27.98,27.96,27.97,17802.0
2018-01-23 14:10:00,27.97,27.98,27.94,27.94,42185.0,27.97,27.98,27.94,27.94,42185.0
2018-01-23 14:15:00,27.94,27.97,27.93,27.94,73287.0,27.94,27.97,27.93,27.94,73287.0
2018-01-23 14:20:00,27.94,27.94,27.92,27.92,30196.0,27.94,27.94,27.92,27.92,30196.0
2018-01-23 14:25:00,27.93,27.94,27.9,27.91,46535.0,27.93,27.94,27.9,27.91,46535.0
2018-01-23 14:30:00,27.91,27.93,27.9,27.93,47611.0,27.91,27.93,27.9,27.93,47611.0
2018-01-23 14:35:00,27.93,27.93,27.91,27.93,37896.0,27.93,27.93,27.91,27.93,37896.0
2018-01-23 14:40:00,27.93,27.93,27.88,27.88,71215.0,27.93,27.93,27.88,27.88,71215.0
2018-01-23 14:45:00,27.88,27.89,27.87,27.89,18533.0,27.88,27.89,27.87,27.89,18533.0
2018-01-23 14:50:00,27.88,27.93,27.88,27.93,119188.0,27.88,27.93,27.88,27.93,119188.0
2018-01-23 14:55:00,27.93,27.95,27.92,27.95,54023.0,27.93,27.95,27.92,27.95,54023.0
2018-01-23 15:00:00,27.95,27.95,27.86,27.88,188300.0,27.95,27.95,27.86,27.88,188300.0
2018-01-23 15:05:00,27.88,27.88,27.83,27.83,81587.0,27.88,27.88,27.83,27.83,81587.0
2018-01-23 15:10:00,27.83,27.84,27.77,27.78,89529.0,27.83,27.84,27.77,27.78,89529.0
2018-01-23 15:15:00,27.78,27.81,27.77,27.81,71481.0,27.78,27.81,27.77,27.81,71481.0
2018-01-23 15:20:00,27.81,27.81,27.78,27.8,67943.0,27.81,27.81,27.78,27.8,67943.0
2018-01-23 15:25:00,27.8,27.81,27.76,27.8,93334.0,27.8,27.81,27.76,27.8,93334.0
2018-01-23 15:30:00,27.8,27.83,27.8,27.83,61558.0,27.8,27.83,27.8,27.83,61558.0
2018-01-23 15:35:00,27.83,27.83,27.81,27.83,67911.0,27.83,27.83,27.81,27.83,67911.0
2018-01-23 15:40:00,27.83,27.84,27.82,27.84,74788.0,27.83,27.84,27.82,27.84,74788.0
2018-01-23 15:45:00,27.84,27.85,27.83,27.84,85083.0,27.84,27.85,27.83,27.84,85083.0
2018-01-23 15:50:00,27.84,27.86,27.83,27.86,182603.0,27.84,27.86,27.83,27.86,182603.0
2018-01-23 15:55:00,27.86,27.86,27.82,27.82,318587.0,27.86,27.86,27.82,27.82,318587.0
2018-01-24 09:30:00,27.98,27.98,27.92,27.94,59011.0,27.98,27.98,27.92,27.94,59011.0
2018-01-24 09:35:00,27.95,27.96,27.85,27.86,59912.0,27.95,27.96,27.85,27.86,59912.0
2018-01-24 09:40:00,27.85,27.9,27.85,27.88,53559.0,27.85,27.9,27.85,27.88,53559.0
2018-01-24 09:45:00,27.89,27.91,27.84,27.84,44647.0,27.89,27.91,27.84,27.84,44647.0
2018-01-24 09:50:00,27.83,27.85,27.8,27.8,40529.0,27.83,27.85,27.8,27.8,40529.0
2018-01-24 09:55:00,27.8,27.86,27.78,27.81,39941.0,27.8,27.86,27.78,27.81,39941.0
2018-01-24 10:00:00,27.81,27.89,27.81,27.89,36240.0,27.81,27.89,27.81,27.89,36240.0
2018-01-24 10:05:00,27.88,27.89,27.84,27.88,45523.0,27.88,27.89,27.84,27.88,45523.0
2018-01-24 10:10:00,27.89,27.94,27.88,27.94,98057.0,27.89,27.94,27.88,27.94,98057.0
2018-01-24 10:15:00,27.94,27.95,27.89,27.89,57267.0,27.94,27.95,27.89,27.89,57267.0
2018-01-24 10:20:00,27.89,27.92,27.87,27.88,32334.0,27.89,27.92,27.87,27.88,32334.0
2018-01-24 10:25:00,27.88,27.88,27.83,27.85,19297.0,27.88,27.88,27.83,27.85,19297.0
2018-01-24 10:30:00,27.86,27.9,27.84,27.89,31525.0,27.86,27.9,27.84,27.89,31525.0
2018-01-24 10:35:00,27.89,27.9,27.86,27.87,29115.0,27.89,27.9,27.86,27.87,29115.0
2018-01-24 10:40:00,27.87,27.89,27.85,27.86,14352.0,27.87,27.89,27.85,27.86,14352.0
2018-01-24 10:45:00,27.86,27.89,27.86,27.88,16276.0,27.86,27.89,27.86,27.88,16276.0
2018-01-24 10:50:00,27.88,27.88,27.83,27.86,41419.0,27.88,27.88,27.83,27.86,41419.0
2018-01-24 10:55:00,27.85,27.86,27.79,27.81,53210.0,27.85,27.86,27.79,27.81,53210.0
2018-01-24 11:00:00,27.82,27.86,27.82,27.83,22605.0,27.82,27.86,27.82,27.83,22605.0
2018-01-24 11:05:00,27.82,27.83,27.79,27.8,11810.0,27.82,27.83,27.79,27.8,11810.0
2018-01-24 11:10:00,27.8,27.8,27.72,27.74,61919.0,27.8,27.8,27.72,27.74,61919.0
2018-01-24 11:15:00,27.74,27.8,27.71,27.8,43720.0,27.74,27.8,27.71,27.8,43720.0
2018-01-24 11:20:00,27.79,27.8,27.75,27.77,21195.0,27.79,27.8,27.75,27.77,21195.0
2018-01-24 11:25:00,27.77,27.77,27.72,27.74,55498.0,27.77,27.77,27.72,27.74,55498.0
2018-01-24 11:30:00,27.73,27.74,27.69,27.73,49607.0,27.73,27.74,27.69,27.73,49607.0
2018-01-24 11:35:00,27.74,27.77,27.71,27.75,53393.0,27.74,27.77,27.71,27.75,53393.0
2018-01-24 11:40:00,27.74,27.8,27.74,27.79,66089.0,27.74,27.8,27.74,27.79,66089.0
2018-01-24 11:45:00,27.79,27.81,27.76,27.78,26946.0,27.79,27.81,27.76,27.78,26946.0
2018-01-24 11:50:00,27.78,27.8,27.74,27.77,51315.0,27.78,27.8,27.74,27.77,51315.0
2018-01-24 11:55:00,27.77,27.81,27.76,27.8,44008.0,27.77,27.81,27.76,27.8,44008.0
2018-01-24 12:00:00,27.8,27.82,27.77,27.82,53775.0,27.8,27.82,27.77,27.82,53775.0
2018-01-24 12:05:00,27.83,27.85,27.8,27.8,22639.0,27.83,27.85,27.8,27.8,22639.0
2018-01-24 12:10:00,27.8,27.8,27.76,27.79,27486.0,27.8,27.8,27.76,27.79,27486.0
2018-01-24 12:15:00,27.78,27.79,27.76,27.79,22470.0,27.78,27.79,27.76,27.79,22470.0
2018-01-24 12:20:00,27.79,27.79,27.73,27.74,17097.0,27.79,27.79,27.73,27.74,17097.0
2018-01-24 12:25:00,27.75,27.78,27.73,27.76,52939.0,27.75,27.78,27.73,27.76,52939.0
2018-01-24 12:30:00,27.76,27.79,27.74,27.77,65660.0,27.76,27.79,27.74,27.77,65660.0
2018-01-24 12:35:00,27.77,27.77,27.72,27.73,24775.0,27.77,27.77,27.72,27.73,24775.0
2018-01-24 12:40:00,27.72,27.77,27.71,27.76,54212.0,27.72,27.77,27.71,27.76,54212.0
2018-01-24 12:45:00,27.75,27.78,27.73,27.78,92285.0,27.75,27.78,27.73,27.78,92285.0
2018-01-24 12:50:00,27.78,27.79,27.77,27.78,14813.0,27.78,27.79,27.77,27.78,14813.0
2018-01-24 12:55:00,27.78,27.8,27.76,27.77,59020.0,27.78,27.8,27.76,27.77,59020.0
2018-01-24 13:00:00,27.77,27.78,27.74,27.74,14420.0,27.77,27.78,27.74,27.74,14420.0
2018-01-24 13:05:00,27.73,27.74,27.7,27.72,22160.0,27.73,27.74,27.7,27.72,22160.0
2018-01-24 13:10:00,27.71,27.73,27.69,27.71,18433.0,27.71,27.73,27.69,27.71,18433.0
2018-01-24 13:15:00,27.71,27.74,27.69,27.74,19004.0,27.71,27.74,27.69,27.74,19004.0
2018-01-24 13:20:00,27.73,27.75,27.71,27.75,27210.0,27.73,27.75,27.71,27.75,27210.0
2018-01-24 13:25:00,27.75,27.79,27.74,27.77,36505.0,27.75,27.79,27.74,27.77,36505.0
2018-01-24 13:30:00,27.77,27.83,27.75,27.81,22443.0,27.77,27.83,27.75,27.81,22443.0
2018-01-24 13:35:00,27.82,27.83,27.75,27.8,29300.0,27.82,27.83,27.75,27.8,29300.0
2018-01-24 13:40:00,27.8,27.84,27.78,27.83,18493.0,27.8,27.84,27.78,27.83,18493.0
2018-01-24 13:45:00,27.84,27.84,27.8,27.83,14144.0,27.84,27.84,27.8,27.83,14144.0
2018-01-24 13:50:00,27.83,27.86,27.81,27.85,26653.0,27.83,27.86,27.81,27.85,26653.0
2018-01-24 13:55:00,27.85,27.86,27.82,27.83,15520.0,27.85,27.86,27.82,27.83,15520.0
2018-01-24 14:00:00,27.84,27.88,27.83,27.87,18391.0,27.84,27.88,27.83,27.87,18391.0
2018-01-24 14:05:00,27.86,27.89,27.85,27.85,27765.0,27.86,27.89,27.85,27.85,27765.0
2018-01-24 14:10:00,27.85,27.88,27.84,27.87,34545.0,27.85,27.88,27.84,27.87,34545.0
2018-01-24 14:15:00,27.87,27.91,27.87,27.91,25380.0,27.87,27.91,27.87,27.91,25380.0
2018-01-24 14:20:00,27.9,27.92,27.89,27.89,22864.0,27.9,27.92,27.89,27.89,22864.0
2018-01-24 14:25:00,27.89,27.92,27.88,27.92,23946.0,27.89,27.92,27.88,27.92,23946.0
2018-01-24 14:30:00,27.91,27.92,27.87,27.9,26619.0,27.91,27.92,27.87,27.9,26619.0
2018-01-24 14:35:00,27.9,27.91,27.87,27.89,59515.0,27.9,27.91,27.87,27.89,59515.0
2018-01-24 14:40:00,27.89,27.9,27.87,27.89,23446.0,27.89,27.9,27.87,27.89,23446.0
2018-01-24 14:45:00,27.89,27.91,27.87,27.88,55335.0,27.89,27.91,27.87,27.88,55335.0
2018-01-24 14:50:00,27.88,27.9,27.87,27.88,49429.0,27.88,27.9,27.87,27.88,49429.0
2018-01-24 14:55:00,27.87,27.9,27.87,27.88,26691.0,27.87,27.9,27.87,27.88,26691.0
2018-01-24 15:00:00,27.88,27.89,27.87,27.88,31672.0,27.88,27.89,27.87,27.88,31672.0
2018-01-24 15:05:00,27.88,27.89,27.87,27.88,24085.0,27.88,27.89,27.87,27.88,24085.0
2018-01-24 15:10:00,27.89,27.91,27.87,27.87,79756.0,27.89,27.91,27.87,27.87,79756.0
2018-01-24 15:15:00,27.87,27.9,27.87,27.89,37049.0,27.87,27.9,27.87,27.89,37049.0
2018-01-24 15:20:00,27.89,27.91,27.88,27.91,28077.0,27.89,27.91,27.88,27.91,28077.0
2018-01-24 15:25:00,27.91,27.93,27.9,27.93,50407.0,27.91,27.93,27.9,27.93,50407.0
2018-01-24 15:30:00,27.93,27.93,27.89,27.91,97320.0,27.93,27.93,27.89,27.91,97320.0
2018-01-24 15:35:00,27.91,27.93,27.9,27.92,69613.0,27.91,27.93,27.9,27.92,69613.0
2018-01-24 15:40:00,27.92,27.94,27.92,27.93,37172.0,27.92,27.94,27.92,27.93,37172.0
2018-01-24 15:45:00,27.94,28.01,27.93,27.98,130604.0,27.94,28.01,27.93,27.98,130604.0
2018-01-24 15:50:00,27.97,27.98,27.94,27.96,149793.0,27.97,27.98,27.94,27.96,149793.0
2018-01-24 15:55:00,27.96,27.97,27.9,27.92,271226.0,27.96,27.97,27.9,27.92,271226.0
2018-01-25 09:30:00,28.07,28.09,28.0,28.05,99711.0,28.07,28.09,28.0,28.05,99711.0
2018-01-25 09:35:00,28.06,28.14,28.06,28.1,68662.0,28.06,28.14,28.06,28.1,68662.0
2018-01-25 09:40:00,28.1,28.13,28.06,28.11,76182.0,28.1,28.13,28.06,28.11,76182.0
2018-01-25 09:45:00,28.11,28.11,28.06,28.09,29390.0,28.11,28.11,28.06,28.09,29390.0
2018-01-25 09:50:00,28.09,28.09,28.04,28.09,42121.0,28.09,28.09,28.04,28.09,42121.0
2018-01-25 09:55:00,28.1,28.1,27.98,27.98,32501.0,28.1,28.1,27.98,27.98,32501.0
2018-01-25 10:00:00,27.98,28.09,27.96,28.05,36821.0,27.98,28.09,27.96,28.05,36821.0
2018-01-25 10:05:00,28.06,28.12,28.06,28.1,71024.0,28.06,28.12,28.06,28.1,71024.0
2018-01-25 10:10:00,28.1,28.17,28.1,28.16,39423.0,28.1,28.17,28.1,28.16,39423.0
2018-01-25 10:15:00,28.16,28.2,28.16,28.19,38568.0,28.16,28.2,28.16,28.19,38568.0
2018-01-25 10:20:00,28.18,28.19,28.15,28.18,49465.0,28.18,28.19,28.15,28.18,49465.0
2018-01-25 10:25:00,28.18,28.22,28.17,28.2,35386.0,28.18,28.22,28.17,28.2,35386.0
2018-01-25 10:30:00,28.2,28.23,28.2,28.22,31833.0,28.2,28.23,28.2,28.22,31833.0
2018-01-25 10:35:00,28.23,28.26,28.21,28.23,126545.0,28.23,28.26,28.21,28.23,126545.0
2018-01-25 10:40:00,28.23,28.23,28.17,28.18,38345.0,28.23,28.23,28.17,28.18,38345.0
2018-01-25 10:45:00,28.18,28.19,28.15,28.16,28333.0,28.18,28.19,28.15,28.16,28333.0
2018-01-25 10:50:00,28.17,28.22,28.17,28.19,27146.0,28.17,28.22,28.17,28.19,27146.0
2018-01-25 10:55:00,28.19,28.22,28.18,28.2,38363.0,28.19,28.22,28.18,28.2,38363.0
2018-01-25 11:00:00,28.2,28.22,28.18,28.2,45364.0,28.2,28.22,28.18,28.2,45364.0
2018-01-25 11:05:00,28.2,28.22,28.13,28.13,37218.0,28.2,28.22,28.13,28.13,37218.0
2018-01-25 11:10:00,28.14,28.19,28.11,28.15,68391.0,28.14,28.19,28.11,28.15,68391.0
2018-01-25 11:15:00,28.14,28.17,28.13,28.14,42420.0,28.14,28.17,28.13,28.14,42420.0
2018-01-25 11:20:00,28.14,28.19,28.13,28.19,43724.0,28.14,28.19,28.13,28.19,43724.0
2018-01-25 11:25:00,28.19,28.22,28.18,28.2,56622.0,28.19,28.22,28.18,28.2,56622.0
2018-01-25 11:30:00,28.2,28.21,28.17,28.21,59554.0,28.2,28.21,28.17,28.21,59554.0
2018-01-25 11:35:00,28.21,28.21,28.18,28.2,22532.0,28.21,28.21,28.18,28.2,22532.0
2018-01-25 11:40:00,28.2,28.27,28.19,28.27,102778.0,28.2,28.27,28.19,28.27,102778.0
2018-01-25 11:45:00,28.27,28.36,28.26,28.35,148879.0,28.27,28.36,28.26,28.35,148879.0
2018-01-25 11:50:00,28.35,28.36,28.24,28.28,287016.0,28.35,28.36,28.24,28.28,287016.0
2018-01-25 11:55:00,28.28,28.31,28.25,28.26,30395.0,28.28,28.31,28.25,28.26,30395.0
2018-01-25 12:00:00,28.26,28.27,28.24,28.25,21085.0,28.26,28.27,28.24,28.25,21085.0
2018-01-25 12:05:00,28.26,28.32,28.25,28.32,77419.0,28.26,28.32,28.25,28.32,77419.0
2018-01-25 12:10:00,28.32,28.33,28.31,28.33,9335.0,28.32,28.33,28.31,28.33,9335.0
2018-01-25 12:15:00,28.33,28.35,28.32,28.34,23572.0,28.33,28.35,28.32,28.34,23572.0
2018-01-25 12:20:00,28.35,28.35,28.3,28.31,47357.0,28.35,28.35,28.3,28.31,47357.0
2018-01-25 12:25:00,28.3,28.31,28.29,28.29,11343.0,28.3,28.31,28.29,28.29,11343.0
2018-01-25 12:30:00,28.29,28.3,28.27,28.28,15148.0,28.29,28.3,28.27,28.28,15148.0
2018-01-25 12:35:00,28.28,28.29,28.23,28.26,27296.0,28.28,28.29,28.23,28.26,27296.0
2018-01-25 12:40:00,28.26,28.27,28.23,28.25,20785.0,28.26,28.27,28.23,28.25,20785.0
2018-01-25 12:45:00,28.25,28.27,28.25,28.27,7547.0,28.25,28.27,28.25,28.27,7547.0
2018-01-25 12:50:00,28.26,28.27,28.25,28.26,17888.0,28.26,28.27,28.25,28.26,17888.0
2018-01-25 12:55:00,28.26,28.27,28.24,28.26,19786.0,28.26,28.27,28.24,28.26,19786.0
2018-01-25 13:00:00,28.26,28.27,28.23,28.25,21932.0,28.26,28.27,28.23,28.25,21932.0
2018-01-25 13:05:00,28.24,28.27,28.23,28.26,16866.0,28.24,28.27,28.23,28.26,16866.0
2018-01-25 13:10:00,28.26,28.27,28.25,28.25,22073.0,28.26,28.27,28.25,28.25,22073.0
2018-01-25 13:15:00,28.25,28.26,28.25,28.26,5838.0,28.25,28.26,28.25,28.26,5838.0
2018-01-25 13:20:00,28.26,28.3,28.25,28.3,57008.0,28.26,28.3,28.25,28.3,57008.0
2018-01-25 13:25:00,28.3,28.31,28.29,28.3,66355.0,28.3,28.31,28.29,28.3,66355.0
2018-01-25 13:30:00,28.31,28.33,28.3,28.3,57723.0,28.31,28.33,28.3,28.3,57723.0
2018-01-25 13:35:00,28.31,28.32,28.31,28.32,9777.0,28.31,28.32,28.31,28.32,9777.0
2018-01-25 13:40:00,28.32,28.32,28.31,28.31,3003.0,28.32,28.32,28.31,28.31,3003.0
2018-01-25 13:45:00,28.32,28.32,28.31,28.31,5951.0,28.32,28.32,28.31,28.31,5951.0
2018-01-25 13:50:00,28.31,28.34,28.31,28.34,42351.0,28.31,28.34,28.31,28.34,42351.0
2018-01-25 13:55:00,28.34,28.35,28.33,28.35,24523.0,28.34,28.35,28.33,28.35,24523.0
2018-01-25 14:00:00,28.35,28.39,28.34,28.39,102819.0,28.35,28.39,28.34,28.39,102819.0
2018-01-25 14:05:00,28.38,28.39,28.37,28.37,32925.0,28.38,28.39,28.37,28.37,32925.0
2018-01-25 14:10:00,28.38,28.38,28.32,28.35,95943.0,28.38,28.38,28.32,28.35,95943.0
2018-01-25 14:15:00,28.34,28.36,28.33,28.34,30332.0,28.34,28.36,28.33,28.34,30332.0
2018-01-25 14:20:00,28.35,28.36,28.34,28.34,22444.0,28.35,28.36,28.34,28.34,22444.0
2018-01-25 14:25:00,28.35,28.37,28.34,28.35,47461.0,28.35,28.37,28.34,28.35,47461.0
2018-01-25 14:30:00,28.35,28.35,28.32,28.33,44657.0,28.35,28.35,28.32,28.33,44657.0
2018-01-25 14:35:00,28.33,28.33,28.29,28.3,77310.0,28.33,28.33,28.29,28.3,77310.0
2018-01-25 14:40:00,28.3,28.31,28.29,28.3,38324.0,28.3,28.31,28.29,28.3,38324.0
2018-01-25 14:45:00,28.31,28.31,28.27,28.29,81344.0,28.31,28.31,28.27,28.29,81344.0
2018-01-25 14:50:00,28.29,28.3,28.25,28.28,89600.0,28.29,28.3,28.25,28.28,89600.0
2018-01-25 14:55:00,28.28,28.31,28.27,28.29,37828.0,28.28,28.31,28.27,28.29,37828.0
2018-01-25 15:00:00,28.29,28.31,28.26,28.3,79822.0,28.29,28.31,28.26,28.3,79822.0
2018-01-25 15:05:00,28.3,28.31,28.28,28.29,105952.0,28.3,28.31,28.28,28.29,105952.0
2018-01-25 15:10:00,28.28,28.29,28.24,28.27,97208.0,28.28,28.29,28.24,28.27,97208.0
2018-01-25 15:15:00,28.27,28.31,28.25,28.3,72394.0,28.27,28.31,28.25,28.3,72394.0
2018-01-25 15:20:00,28.3,28.33,28.28,28.33,80169.0,28.3,28.33,28.28,28.33,80169.0
2018-01-25 15:25:00,28.33,28.34,28.31,28.31,48768.0,28.33,28.34,28.31,28.31,48768.0
2018-01-25 15:30:00,28.31,28.32,28.29,28.31,51415.0,28.31,28.32,28.29,28.31,51415.0
2018-01-25 15:35:00,28.3,28.32,28.3,28.3,50691.0,28.3,28.32,28.3,28.3,50691.0
2018-01-25 15:40:00,28.31,28.32,28.3,28.31,71979.0,28.31,28.32,28.3,28.31,71979.0
2018-01-25 15:45:00,28.31,28.33,28.3,28.3,185345.0,28.31,28.33,28.3,28.3,185345.0
2018-01-25 15:50:00,28.3,28.31,28.3,28.3,101654.0,28.3,28.31,28.3,28.3,101654.0
2018-01-25 15:55:00,28.3,28.31,28.25,28.26,616035.0,28.3,28.31,28.25,28.26,616035.0
2018-01-26 09:30:00,28.32,28.41,28.2,28.2,76673.0,28.32,28.41,28.2,28.2,76673.0
2018-01-26 09:35:00,28.21,28.28,28.19,28.26,69702.0,28.21,28.28,28.19,28.26,69702.0
2018-01-26 09:40:00,28.26,28.46,28.26,28.45,244310.0,28.26,28.46,28.26,28.45,244310.0
2018-01-26 09:45:00,28.45,28.58,28.45,28.56,118744.0,28.45,28.58,28.45,28.56,118744.0
2018-01-26 09:50:00,28.57,28.6,28.45,28.48,275422.0,28.57,28.6,28.45,28.48,275422.0
2018-01-26 09:55:00,28.48,28.53,28.36,28.37,2150655.0,28.48,28.53,28.36,28.37,2150655.0
2018-01-26 10:00:00,28.36,28.36,28.2,28.22,110161.0,28.36,28.36,28.2,28.22,110161.0
2018-01-26 10:05:00,28.23,28.23,28.15,28.18,50641.0,28.23,28.23,28.15,28.18,50641.0
2018-01-26 10:10:00,28.17,28.17,28.12,28.13,43834.0,28.17,28.17,28.12,28.13,43834.0
2018-01-26 10:15:00,28.13,28.14,28.06,28.14,62843.0,28.13,28.14,28.06,28.14,62843.0
2018-01-26 10:20:00,28.14,28.17,28.08,28.16,245308.0,28.14,28.17,28.08,28.16,245308.0
2018-01-26 10:25:00,28.15,28.17,28.13,28.14,37418.0,28.15,28.17,28.13,28.14,37418.0
2018-01-26 10:30:00,28.14,28.18,28.13,28.16,144590.0,28.14,28.18,28.13,28.16,144590.0
2018-01-26 10:35:00,28.15,28.23,28.15,28.2,57022.0,28.15,28.23,28.15,28.2,57022.0
2018-01-26 10:40:00,28.2,28.28,28.2,28.25,100044.0,28.2,28.28,28.2,28.25,100044.0
2018-01-26 10:45:00,28.25,28.35,28.24,28.32,186900.0,28.25,28.35,28.24,28.32,186900.0
2018-01-26 10:50:00,28.32,28.34,28.27,28.32,65325.0,28.32,28.34,28.27,28.32,65325.0
2018-01-26 10:55:00,28.32,28.32,28.28,28.3,72259.0,28.32,28.32,28.28,28.3,72259.0
2018-01-26 11:00:00,28.29,28.31,28.24,28.25,53258.0,28.29,28.31,28.24,28.25,53258.0
2018-01-26 11:05:00,28.25,28.3,28.24,28.29,47126.0,28.25,28.3,28.24,28.29,47126.0
2018-01-26 11:10:00,28.29,28.29,28.22,28.23,40937.0,28.29,28.29,28.22,28.23,40937.0
2018-01-26 11:15:00,28.23,28.27,28.22,28.24,75064.0,28.23,28.27,28.22,28.24,75064.0
2018-01-26 11:20:00,28.24,28.26,28.23,28.24,49774.0,28.24,28.26,28.23,28.24,49774.0
2018-01-26 11:25:00,28.24,28.28,28.24,28.26,23399.0,28.24,28.28,28.24,28.26,23399.0
2018-01-26 11:30:00,28.26,28.27,28.24,28.27,17469.0,28.26,28.27,28.24,28.27,17469.0
2018-01-26 11:35:00,28.27,28.27,28.25,28.25,12055.0,28.27,28.27,28.25,28.25,12055.0
2018-01-26 11:40:00,28.26,28.26,28.24,28.25,28088.0,28.26,28.26,28.24,28.25,28088.0
2018-01-26 11:45:00,28.26,28.26,28.23,28.23,30606.0,28.26,28.26,28.23,28.23,30606.0
2018-01-26 11:50:00,28.24,28.25,28.21,28.21,30413.0,28.24,28.25,28.21,28.21,30413.0
2018-01-26 11:55:00,28.22,28.24,28.21,28.23,26064.0,28.22,28.24,28.21,28.23,26064.0
2018-01-26 12:00:00,28.23,28.24,28.2,28.23,49119.0,28.23,28.24,28.2,28.23,49119.0
2018-01-26 12:05:00,28.23,28.24,28.21,28.23,35847.0,28.23,28.24,28.21,28.23,35847.0
2018-01-26 12:10:00,28.23,28.29,28.23,28.27,109784.0,28.23,28.29,28.23,28.27,109784.0
2018-01-26 12:15:00,28.28,28.29,28.25,28.28,61067.0,28.28,28.29,28.25,28.28,61067.0
2018-01-26 12:20:00,28.28,28.31,28.27,28.3,31273.0,28.28,28.31,28.27,28.3,31273.0
2018-01-26 12:25:00,28.29,28.3,28.26,28.29,60571.0,28.29,28.3,28.26,28.29,60571.0
2018-01-26 12:30:00,28.28,28.31,28.28,28.31,26972.0,28.28,28.31,28.28,28.31,26972.0
2018-01-26 12:35:00,28.3,28.31,28.29,28.3,16306.0,28.3,28.31,28.29,28.3,16306.0
2018-01-26 12:40:00,28.3,28.32,28.28,28.3,42361.0,28.3,28.32,28.28,28.3,42361.0
2018-01-26 12:45:00,28.31,28.31,28.29,28.3,18732.0,28.31,28.31,28.29,28.3,18732.0
2018-01-26 12:50:00,28.3,28.33,28.3,28.32,16821.0,28.3,28.33,28.3,28.32,16821.0
2018-01-26 12:55:00,28.33,28.33,28.3,28.3,28072.0,28.33,28.33,28.3,28.3,28072.0
2018-01-26 13:00:00,28.3,28.35,28.3,28.35,58365.0,28.3,28.35,28.3,28.35,58365.0
2018-01-26 13:05:00,28.35,28.37,28.35,28.36,36082.0,28.35,28.37,28.35,28.36,36082.0
2018-01-26 13:10:00,28.36,28.38,28.35,28.38,10258.0,28.36,28.38,28.35,28.38,10258.0
2018-01-26 13:15:00,28.38,28.41,28.36,28.4,53734.0,28.38,28.41,28.36,28.4,53734.0
2018-01-26 13:20:00,28.4,28.42,28.4,28.41,38641.0,28.4,28.42,28.4,28.41,38641.0
2018-01-26 13:25:00,28.4,28.41,28.4,28.41,9108.0,28.4,28.41,28.4,28.41,9108.0
2018-01-26 13:30:00,28.4,28.45,28.4,28.4,57062.0,28.4,28.45,28.4,28.4,57062.0
2018-01-26 13:35:00,28.4,28.41,28.38,28.38,28637.0,28.4,28.41,28.38,28.38,28637.0
2018-01-26 13:40:00,28.39,28.41,28.38,28.41,36626.0,28.39,28.41,28.38,28.41,36626.0
2018-01-26 13:45:00,28.41,28.44,28.4,28.42,32091.0,28.41,28.44,28.4,28.42,32091.0
2018-01-26 13:50:00,28.43,28.47,28.43,28.45,76154.0,28.43,28.47,28.43,28.45,76154.0
2018-01-26 13:55:00,28.45,28.46,28.42,28.43,42114.0,28.45,28.46,28.42,28.43,42114.0
2018-01-26 14:00:00,28.43,28.44,28.39,28.42,123428.0,28.43,28.44,28.39,28.42,123428.0
2018-01-26 14:05:00,28.42,28.42,28.36,28.36,52095.0,28.42,28.42,28.36,28.36,52095.0
2018-01-26 14:10:00,28.37,28.38,28.34,28.36,64973.0,28.37,28.38,28.34,28.36,64973.0
2018-01-26 14:15:00,28.36,28.37,28.32,28.32,18693.0,28.36,28.37,28.32,28.32,18693.0
2018-01-26 14:20:00,28.33,28.34,28.3,28.32,40944.0,28.33,28.34,28.3,28.32,40944.0
2018-01-26 14:25:00,28.32,28.33,28.27,28.28,53592.0,28.32,28.33,28.27,28.28,53592.0
2018-01-26 14:30:00,28.28,28.33,28.27,28.33,75575.0,28.28,28.33,28.27,28.33,75575.0
2018-01-26 14:35:00,28.33,28.34,28.31,28.34,65091.0,28.33,28.34,28.31,28.34,65091.0
2018-01-26 14:40:00,28.34,28.36,28.32,28.33,39681.0,28.34,28.36,28.32,28.33,39681.0
2018-01-26 14:45:00,28.34,28.36,28.25,28.3,310793.0,28.34,28.36,28.25,28.3,310793.0
2018-01-26 14:50:00,28.3,28.35,28.29,28.35,53010.0,28.3,28.35,28.29,28.35,53010.0
2018-01-26 14:55:00,28.35,28.36,28.33,28.34,25598.0,28.35,28.36,28.33,28.34,25598.0
2018-01-26 15:00:00,28.34,28.38,28.33,28.38,93929.0,28.34,28.38,28.33,28.38,93929.0
2018-01-26 15:05:00,28.38,28.45,28.37,28.44,678519.0,28.38,28.45,28.37,28.44,678519.0
2018-01-26 15:10:00,28.45,28.49,28.44,28.47,45321.0,28.45,28.49,28.44,28.47,45321.0
2018-01-26 15:15:00,28.46,28.47,28.43,28.45,43896.0,28.46,28.47,28.43,28.45,43896.0
2018-01-26 15:20:00,28.45,28.46,28.42,28.45,49781.0,28.45,28.46,28.42,28.45,49781.0
2018-01-26 15:25:00,28.44,28.45,28.41,28.42,29272.0,28.44,28.45,28.41,28.42,29272.0
2018-01-26 15:30:00,28.42,28.44,28.4,28.43,56799.0,28.42,28.44,28.4,28.43,56799.0
2018-01-26 15:35:00,28.43,28.46,28.4,28.45,87680.0,28.43,28.46,28.4,28.45,87680.0
2018-01-26 15:40:00,28.45,28.59,28.43,28.5,228086.0,28.45,28.59,28.43,28.5,228086.0
2018-01-26 15:45:00,28.5,28.51,28.44,28.45,117615.0,28.5,28.51,28.44,28.45,117615.0
2018-01-26 15:50:00,28.45,28.48,28.42,28.43,198761.0,28.45,28.48,28.42,28.43,198761.0
2018-01-26 15:55:00,28.43,28.44,28.41,28.42,446800.0,28.43,28.44,28.41,28.42,446800.0
2018-01-29 09:30:00,28.4,28.48,28.36,28.45,390501.0,28.4,28.48,28.36,28.45,390501.0
2018-01-29 09:35:00,28.45,28.55,28.43,28.55,138719.0,28.45,28.55,28.43,28.55,138719.0
2018-01-29 09:40:00,28.55,28.64,28.54,28.58,54375.0,28.55,28.64,28.54,28.58,54375.0
2018-01-29 09:45:00,28.58,28.61,28.45,28.46,51509.0,28.58,28.61,28.45,28.46,51509.0
2018-01-29 09:50:00,28.46,28.46,28.36,28.45,60047.0,28.46,28.46,28.36,28.45,60047.0
2018-01-29 09:55:00,28.46,28.5,28.43,28.44,141808.0,28.46,28.5,28.43,28.44,141808.0
2018-01-29 10:00:00,28.44,28.48,28.43,28.44,42491.0,28.44,28.48,28.43,28.44,42491.0
2018-01-29 10:05:00,28.44,28.44,28.36,28.37,36797.0,28.44,28.44,28.36,28.37,36797.0
2018-01-29 10:10:00,28.38,28.43,28.36,28.43,29542.0,28.38,28.43,28.36,28.43,29542.0
2018-01-29 10:15:00,28.42,28.45,28.37,28.38,105880.0,28.42,28.45,28.37,28.38,105880.0
2018-01-29 10:20:00,28.38,28.41,28.35,28.41,35804.0,28.38,28.41,28.35,28.41,35804.0
2018-01-29 10:25:00,28.41,28.52,28.41,28.49,208339.0,28.41,28.52,28.41,28.49,208339.0
2018-01-29 10:30:00,28.5,28.5,28.44,28.45,108121.0,28.5,28.5,28.44,28.45,108121.0
2018-01-29 10:35:00,28.45,28.46,28.34,28.35,137793.0,28.45,28.46,28.34,28.35,137793.0
2018-01-29 10:40:00,28.35,28.35,28.3,28.31,56210.0,28.35,28.35,28.3,28.31,56210.0
2018-01-29 10:45:00,28.32,28.37,28.31,28.35,50896.0,28.32,28.37,28.31,28.35,50896.0
2018-01-29 10:50:00,28.36,28.42,28.36,28.38,22840.0,28.36,28.42,28.36,28.38,22840.0
2018-01-29 10:55:00,28.38,28.4,28.32,28.32,107022.0,28.38,28.4,28.32,28.32,107022.0
2018-01-29 11:00:00,28.32,28.34,28.31,28.32,30302.0,28.32,28.34,28.31,28.32,30302.0
2018-01-29 11:05:00,28.31,28.32,28.23,28.23,75189.0,28.31,28.32,28.23,28.23,75189.0
2018-01-29 11:10:00,28.23,28.29,28.21,28.29,91605.0,28.23,28.29,28.21,28.29,91605.0
2018-01-29 11:15:00,28.29,28.35,28.27,28.32,102208.0,28.29,28.35,28.27,28.32,102208.0
2018-01-29 11:20:00,28.33,28.35,28.32,28.32,49680.0,28.33,28.35,28.32,28.32,49680.0
2018-01-29 11:25:00,28.32,28.34,28.29,28.33,71136.0,28.32,28.34,28.29,28.33,71136.0
2018-01-29 11:30:00,28.33,28.34,28.26,28.33,325256.0,28.33,28.34,28.26,28.33,325256.0
2018-01-29 11:35:00,28.32,28.4,28.32,28.4,75984.0,28.32,28.4,28.32,28.4,75984.0
2018-01-29 11:40:00,28.4,28.43,28.33,28.4,113112.0,28.4,28.43,28.33,28.4,113112.0
2018-01-29 11:45:00,28.4,28.43,28.37,28.4,78850.0,28.4,28.43,28.37,28.4,78850.0
2018-01-29 11:50:00,28.4,28.44,28.38,28.42,273356.0,28.4,28.44,28.38,28.42,273356.0
2018-01-29 11:55:00,28.41,28.41,28.34,28.36,41806.0,28.41,28.41,28.34,28.36,41806.0
2018-01-29 12:00:00,28.35,28.36,28.32,28.34,114115.0,28.35,28.36,28.32,28.34,114115.0
2018-01-29 12:05:00,28.34,28.38,28.32,28.37,85562.0,28.34,28.38,28.32,28.37,85562.0
2018-01-29 12:10:00,28.37,28.38,28.35,28.37,97278.0,28.37,28.38,28.35,28.37,97278.0
2018-01-29 12:15:00,28.38,28.4,28.36,28.39,42662.0,28.38,28.4,28.36,28.39,42662.0
2018-01-29 12:20:00,28.39,28.4,28.37,28.38,44287.0,28.39,28.4,28.37,28.38,44287.0
2018-01-29 12:25:00,28.39,28.4,28.37,28.38,33897.0,28.39,28.4,28.37,28.38,33897.0
2018-01-29 12:30:00,28.39,28.39,28.36,28.37,32325.0,28.39,28.39,28.36,28.37,32325.0
2018-01-29 12:35:00,28.37,28.37,28.34,28.34,8369.0,28.37,28.37,28.34,28.34,8369.0
2018-01-29 12:40:00,28.35,28.35,28.32,28.33,40923.0,28.35,28.35,28.32,28.33,40923.0
2018-01-29 12:45:00,28.34,28.34,28.31,28.33,10669.0,28.34,28.34,28.31,28.33,10669.0
2018-01-29 12:50:00,28.33,28.36,28.32,28.34,24737.0,28.33,28.36,28.32,28.34,24737.0
2018-01-29 12:55:00,28.34,28.36,28.32,28.35,27016.0,28.34,28.36,28.32,28.35,27016.0
2018-01-29 13:00:00,28.35,28.36,28.34,28.35,15422.0,28.35,28.36,28.34,28.35,15422.0
2018-01-29 13:05:00,28.36,28.36,28.34,28.36,13126.0,28.36,28.36,28.34,28.36,13126.0
2018-01-29 13:10:00,28.36,28.37,28.34,28.36,8742.0,28.36,28.37,28.34,28.36,8742.0
2018-01-29 13:15:00,28.35,28.38,28.35,28.37,25217.0,28.35,28.38,28.35,28.37,25217.0
2018-01-29 13:20:00,28.36,28.36,28.34,28.35,18728.0,28.36,28.36,28.34,28.35,18728.0
2018-01-29 13:25:00,28.35,28.36,28.33,28.34,39665.0,28.35,28.36,28.33,28.34,39665.0
2018-01-29 13:30:00,28.34,28.35,28.32,28.33,13425.0,28.34,28.35,28.32,28.33,13425.0
2018-01-29 13:35:00,28.33,28.35,28.31,28.33,38498.0,28.33,28.35,28.31,28.33,38498.0
2018-01-29 13:40:00,28.34,28.35,28.33,28.34,19574.0,28.34,28.35,28.33,28.34,19574.0
2018-01-29 13:45:00,28.34,28.36,28.34,28.35,22444.0,28.34,28.36,28.34,28.35,22444.0
2018-01-29 13:50:00,28.35,28.36,28.33,28.34,30695.0,28.35,28.36,28.33,28.34,30695.0
2018-01-29 13:55:00,28.34,28.36,28.33,28.36,13238.0,28.34,28.36,28.33,28.36,13238.0
2018-01-29 14:00:00,28.35,28.38,28.35,28.37,16341.0,28.35,28.38,28.35,28.37,16341.0
2018-01-29 14:05:00,28.37,28.38,28.36,28.37,13605.0,28.37,28.38,28.36,28.37,13605.0
2018-01-29 14:10:00,28.36,28.37,28.34,28.37,31539.0,28.36,28.37,28.34,28.37,31539.0
2018-01-29 14:15:00,28.36,28.37,28.35,28.36,26105.0,28.36,28.37,28.35,28.36,26105.0
2018-01-29 14:20:00,28.36,28.37,28.35,28.36,10600.0,28.36,28.37,28.35,28.36,10600.0
2018-01-29 14:25:00,28.35,28.37,28.35,28.37,22513.0,28.35,28.37,28.35,28.37,22513.0
2018-01-29 14:30:00,28.37,28.38,28.34,28.36,39519.0,28.37,28.38,28.34,28.36,39519.0
2018-01-29 14:35:00,28.35,28.37,28.33,28.33,22485.0,28.35,28.37,28.33,28.33,22485.0
2018-01-29 14:40:00,28.33,28.35,28.32,28.35,28229.0,28.33,28.35,28.32,28.35,28229.0
2018-01-29 14:45:00,28.35,28.36,28.33,28.34,50862.0,28.35,28.36,28.33,28.34,50862.0
2018-01-29 14:50:00,28.34,28.37,28.33,28.36,118984.0,28.34,28.37,28.33,28.36,118984.0
2018-01-29 14:55:00,28.36,28.37,28.36,28.36,27947.0,28.36,28.37,28.36,28.36,27947.0
2018-01-29 15:00:00,28.37,28.38,28.36,28.38,36264.0,28.37,28.38,28.36,28.38,36264.0
2018-01-29 15:05:00,28.38,28.38,28.34,28.37,64741.0,28.38,28.38,28.34,28.37,64741.0
2018-01-29 15:10:00,28.37,28.38,28.36,28.37,26783.0,28.37,28.38,28.36,28.37,26783.0
2018-01-29 15:15:00,28.37,28.39,28.35,28.37,44864.0,28.37,28.39,28.35,28.37,44864.0
2018-01-29 15:20:00,28.38,28.38,28.33,28.34,52269.0,28.38,28.38,28.33,28.34,52269.0
2018-01-29 15:25:00,28.33,28.34,28.31,28.32,26998.0,28.33,28.34,28.31,28.32,26998.0
2018-01-29 15:30:00,28.32,28.35,28.32,28.34,30610.0,28.32,28.35,28.32,28.34,30610.0
2018-01-29 15:35:00,28.34,28.34,28.29,28.3,68458.0,28.34,28.34,28.29,28.3,68458.0
2018-01-29 15:40:00,28.3,28.31,28.27,28.3,47770.0,28.3,28.31,28.27,28.3,47770.0
2018-01-29 15:45:00,28.3,28.31,28.26,28.27,68546.0,28.3,28.31,28.26,28.27,68546.0
2018-01-29 15:50:00,28.27,28.34,28.27,28.34,85207.0,28.27,28.34,28.27,28.34,85207.0
2018-01-29 15:55:00,28.34,28.37,28.32,28.32,260171.0,28.34,28.37,28.32,28.32,260171.0
2018-01-30 09:30:00,28.11,28.19,27.99,28.15,186352.0,28.11,28.19,27.99,28.15,186352.0
2018-01-30 09:35:00,28.15,28.21,28.13,28.18,72362.0,28.15,28.21,28.13,28.18,72362.0
2018-01-30 09:40:00,28.18,28.32,28.17,28.31,162488.0,28.18,28.32,28.17,28.31,162488.0
2018-01-30 09:45:00,28.32,28.32,28.18,28.24,70800.0,28.32,28.32,28.18,28.24,70800.0
2018-01-30 09:50:00,28.24,28.25,28.17,28.2,113432.0,28.24,28.25,28.17,28.2,113432.0
2018-01-30 09:55:00,28.2,28.22,28.09,28.11,104982.0,28.2,28.22,28.09,28.11,104982.0
2018-01-30 10:00:00,28.11,28.16,28.09,28.11,71314.0,28.11,28.16,28.09,28.11,71314.0
2018-01-30 10:05:00,28.12,28.12,28.04,28.1,111826.0,28.12,28.12,28.04,28.1,111826.0
2018-01-30 10:10:00,28.1,28.15,28.07,28.14,48928.0,28.1,28.15,28.07,28.14,48928.0
2018-01-30 10:15:00,28.14,28.15,28.04,28.04,326817.0,28.14,28.15,28.04,28.04,326817.0
2018-01-30 10:20:00,28.04,28.09,28.03,28.09,73167.0,28.04,28.09,28.03,28.09,73167.0
2018-01-30 10:25:00,28.08,28.12,28.08,28.1,55598.0,28.08,28.12,28.08,28.1,55598.0
2018-01-30 10:30:00,28.1,28.22,28.07,28.19,212028.0,28.1,28.22,28.07,28.19,212028.0
2018-01-30 10:35:00,28.19,28.22,28.16,28.19,97469.0,28.19,28.22,28.16,28.19,97469.0
2018-01-30 10:40:00,28.2,28.21,28.14,28.18,382184.0,28.2,28.21,28.14,28.18,382184.0
2018-01-30 10:45:00,28.18,28.19,28.12,28.19,210359.0,28.18,28.19,28.12,28.19,210359.0
2018-01-30 10:50:00,28.19,28.3,28.18,28.29,71285.0,28.19,28.3,28.18,28.29,71285.0
2018-01-30 10:55:00,28.28,28.33,28.25,28.32,290188.0,28.28,28.33,28.25,28.32,290188.0
2018-01-30 11:00:00,28.32,28.37,28.19,28.2,411153.0,28.32,28.37,28.19,28.2,411153.0
2018-01-30 11:05:00,28.21,28.21,28.13,28.16,255482.0,28.21,28.21,28.13,28.16,255482.0
2018-01-30 11:10:00,28.16,28.19,28.1,28.12,265253.0,28.16,28.19,28.1,28.12,265253.0
2018-01-30 11:15:00,28.12,28.15,28.08,28.14,465267.0,28.12,28.15,28.08,28.14,465267.0
2018-01-30 11:20:00,28.14,28.17,28.12,28.14,98847.0,28.14,28.17,28.12,28.14,98847.0
2018-01-30 11:25:00,28.14,28.15,28.12,28.14,57677.0,28.14,28.15,28.12,28.14,57677.0
2018-01-30 11:30:00,28.13,28.17,28.12,28.16,74015.0,28.13,28.17,28.12,28.16,74015.0
2018-01-30 11:35:00,28.15,28.22,28.15,28.19,59865.0,28.15,28.22,28.15,28.19,59865.0
2018-01-30 11:40:00,28.19,28.28,28.18,28.28,66865.0,28.19,28.28,28.18,28.28,66865.0
2018-01-30 11:45:00,28.28,28.33,28.27,28.32,112552.0,28.28,28.33,28.27,28.32,112552.0
2018-01-30 11:50:00,28.32,28.34,28.29,28.32,58766.0,28.32,28.34,28.29,28.32,58766.0
2018-01-30 11:55:00,28.31,28.33,28.26,28.27,41991.0,28.31,28.33,28.26,28.27,41991.0
2018-01-30 12:00:00,28.27,28.27,28.21,28.21,38978.0,28.27,28.27,28.21,28.21,38978.0
2018-01-30 12:05:00,28.21,28.25,28.2,28.25,21000.0,28.21,28.25,28.2,28.25,21000.0
2018-01-30 12:10:00,28.25,28.26,28.22,28.23,25972.0,28.25,28.26,28.22,28.23,25972.0
2018-01-30 12:15:00,28.22,28.25,28.21,28.22,29011.0,28.22,28.25,28.21,28.22,29011.0
2018-01-30 12:20:00,28.22,28.23,28.2,28.2,20241.0,28.22,28.23,28.2,28.2,20241.0
2018-01-30 12:25:00,28.2,28.21,28.17,28.17,22603.0,28.2,28.21,28.17,28.17,22603.0
2018-01-30 12:30:00,28.17,28.23,28.16,28.23,31446.0,28.17,28.23,28.16,28.23,31446.0
2018-01-30 12:35:00,28.23,28.23,28.2,28.21,20608.0,28.23,28.23,28.2,28.21,20608.0
2018-01-30 12:40:00,28.22,28.25,28.21,28.24,36239.0,28.22,28.25,28.21,28.24,36239.0
2018-01-30 12:45:00,28.23,28.24,28.19,28.19,16124.0,28.23,28.24,28.19,28.19,16124.0
2018-01-30 12:50:00,28.19,28.23,28.17,28.18,38258.0,28.19,28.23,28.17,28.18,38258.0
2018-01-30 12:55:00,28.18,28.21,28.17,28.21,24790.0,28.18,28.21,28.17,28.21,24790.0
2018-01-30 13:00:00,28.21,28.22,28.19,28.2,32985.0,28.21,28.22,28.19,28.2,32985.0
2018-01-30 13:05:00,28.2,28.22,28.18,28.2,27963.0,28.2,28.22,28.18,28.2,27963.0
2018-01-30 13:10:00,28.2,28.21,28.15,28.15,16705.0,28.2,28.21,28.15,28.15,16705.0
2018-01-30 13:15:00,28.15,28.17,28.11,28.11,41850.0,28.15,28.17,28.11,28.11,41850.0
2018-01-30 13:20:00,28.11,28.13,28.09,28.13,138849.0,28.11,28.13,28.09,28.13,138849.0
2018-01-30 13:25:00,28.13,28.16,28.12,28.16,34030.0,28.13,28.16,28.12,28.16,34030.0
2018-01-30 13:30:00,28.16,28.2,28.15,28.19,31214.0,28.16,28.2,28.15,28.19,31214.0
2018-01-30 13:35:00,28.18,28.23,28.18,28.23,55761.0,28.18,28.23,28.18,28.23,55761.0
2018-01-30 13:40:00,28.23,28.23,28.18,28.19,104411.0,28.23,28.23,28.18,28.19,104411.0
2018-01-30 13:45:00,28.19,28.2,28.17,28.19,29603.0,28.19,28.2,28.17,28.19,29603.0
2018-01-30 13:50:00,28.19,28.21,28.16,28.19,33528.0,28.19,28.21,28.16,28.19,33528.0
2018-01-30 13:55:00,28.19,28.2,28.17,28.17,19700.0,28.19,28.2,28.17,28.17,19700.0
2018-01-30 14:00:00,28.18,28.19,28.16,28.17,47906.0,28.18,28.19,28.16,28.17,47906.0
2018-01-30 14:05:00,28.17,28.18,28.14,28.16,46420.0,28.17,28.18,28.14,28.16,46420.0
2018-01-30 14:10:00,28.15,28.18,28.15,28.16,41392.0,28.15,28.18,28.15,28.16,41392.0
2018-01-30 14:15:00,28.16,28.17,28.14,28.14,119387.0,28.16,28.17,28.14,28.14,119387.0
2018-01-30 14:20:00,28.14,28.17,28.13,28.16,69289.0,28.14,28.17,28.13,28.16,69289.0
2018-01-30 14:25:00,28.15,28.16,28.13,28.16,61091.0,28.15,28.16,28.13,28.16,61091.0
2018-01-30 14:30:00,28.16,28.16,28.12,28.13,81859.0,28.16,28.16,28.12,28.13,81859.0
2018-01-30 14:35:00,28.13,28.14,28.11,28.12,58679.0,28.13,28.14,28.11,28.12,58679.0
2018-01-30 14:40:00,28.13,28.13,28.1,28.12,51759.0,28.13,28.13,28.1,28.12,51759.0
2018-01-30 14:45:00,28.12,28.12,28.08,28.1,94818.0,28.12,28.12,28.08,28.1,94818.0
2018-01-30 14:50:00,28.1,28.12,28.07,28.12,64060.0,28.1,28.12,28.07,28.12,64060.0
2018-01-30 14:55:00,28.12,28.12,28.1,28.11,40063.0,28.12,28.12,28.1,28.11,40063.0
2018-01-30 15:00:00,28.11,28.16,28.1,28.16,41721.0,28.11,28.16,28.1,28.16,41721.0
2018-01-30 15:05:00,28.16,28.16,28.11,28.12,78281.0,28.16,28.16,28.11,28.12,78281.0
2018-01-30 15:10:00,28.12,28.13,28.11,28.13,35242.0,28.12,28.13,28.11,28.13,35242.0
2018-01-30 15:15:00,28.13,28.16,28.11,28.14,121797.0,28.13,28.16,28.11,28.14,121797.0
2018-01-30 15:20:00,28.14,28.16,28.1,28.12,54404.0,28.14,28.16,28.1,28.12,54404.0
2018-01-30 15:25:00,28.12,28.13,28.1,28.13,36566.0,28.12,28.13,28.1,28.13,36566.0
2018-01-30 15:30:00,28.13,28.14,28.12,28.14,72203.0,28.13,28.14,28.12,28.14,72203.0
2018-01-30 15:35:00,28.14,28.16,28.13,28.14,95703.0,28.14,28.16,28.13,28.14,95703.0
2018-01-30 15:40:00,28.14,28.15,28.08,28.09,139222.0,28.14,28.15,28.08,28.09,139222.0
2018-01-30 15:45:00,28.08,28.11,28.07,28.11,156578.0,28.08,28.11,28.07,28.11,156578.0
2018-01-30 15:50:00,28.1,28.11,28.09,28.11,157449.0,28.1,28.11,28.09,28.11,157449.0
2018-01-30 15:55:00,28.11,28.11,28.03,28.04,427890.0,28.11,28.11,28.03,28.04,427890.0
2018-01-31 09:30:00,28.14,28.23,28.04,28.08,91680.0,28.14,28.23,28.04,28.08,91680.0
2018-01-31 09:35:00,28.09,28.15,28.08,28.09,42511.0,28.09,28.15,28.08,28.09,42511.0
2018-01-31 09:40:00,28.09,28.1,28.06,28.08,87399.0,28.09,28.1,28.06,28.08,87399.0
2018-01-31 09:45:00,28.07,28.13,28.07,28.12,73776.0,28.07,28.13,28.07,28.12,73776.0
2018-01-31 09:50:00,28.12,28.18,28.1,28.16,95995.0,28.12,28.18,28.1,28.16,95995.0
2018-01-31 09:55:00,28.16,28.19,28.07,28.09,430012.0,28.16,28.19,28.07,28.09,430012.0
2018-01-31 10:00:00,28.09,28.13,28.08,28.09,110431.0,28.09,28.13,28.08,28.09,110431.0
2018-01-31 10:05:00,28.08,28.09,27.93,27.95,118834.0,28.08,28.09,27.93,27.95,118834.0
2018-01-31 10:10:00,27.95,28.07,27.94,28.02,125401.0,27.95,28.07,27.94,28.02,125401.0
2018-01-31 10:15:00,28.03,28.08,28.03,28.08,48246.0,28.03,28.08,28.03,28.08,48246.0
2018-01-31 10:20:00,28.08,28.17,28.07,28.1,114360.0,28.08,28.17,28.07,28.1,114360.0
2018-01-31 10:25:00,28.1,28.1,28.03,28.03,22633.0,28.1,28.1,28.03,28.03,22633.0
2018-01-31 10:30:00,28.04,28.04,28.0,28.02,32108.0,28.04,28.04,28.0,28.02,32108.0
2018-01-31 10:35:00,28.03,28.05,27.99,28.02,46003.0,28.03,28.05,27.99,28.02,46003.0
2018-01-31 10:40:00,28.02,28.02,27.92,27.93,39957.0,28.02,28.02,27.92,27.93,39957.0
2018-01-31 10:45:00,27.93,27.95,27.92,27.93,55060.0,27.93,27.95,27.92,27.93,55060.0
2018-01-31 10:50:00,27.93,27.99,27.92,27.97,101838.0,27.93,27.99,27.92,27.97,101838.0
2018-01-31 10:55:00,27.96,27.99,27.93,27.98,208595.0,27.96,27.99,27.93,27.98,208595.0
2018-01-31 11:00:00,27.97,27.99,27.91,27.92,101839.0,27.97,27.99,27.91,27.92,101839.0
2018-01-31 11:05:00,27.92,27.95,27.89,27.92,169018.0,27.92,27.95,27.89,27.92,169018.0
2018-01-31 11:10:00,27.91,27.91,27.83,27.84,163582.0,27.91,27.91,27.83,27.84,163582.0
2018-01-31 11:15:00,27.84,27.85,27.78,27.8,102114.0,27.84,27.85,27.78,27.8,102114.0
2018-01-31 11:20:00,27.8,27.85,27.79,27.84,141055.0,27.8,27.85,27.79,27.84,141055.0
2018-01-31 11:25:00,27.84,27.93,27.83,27.9,206930.0,27.84,27.93,27.83,27.9,206930.0
2018-01-31 11:30:00,27.9,27.92,27.89,27.92,43677.0,27.9,27.92,27.89,27.92,43677.0
2018-01-31 11:35:00,27.92,27.99,27.9,27.99,236323.0,27.92,27.99,27.9,27.99,236323.0
2018-01-31 11:40:00,27.99,28.01,27.93,27.96,51409.0,27.99,28.01,27.93,27.96,51409.0
2018-01-31 11:45:00,27.96,27.98,27.95,27.98,36044.0,27.96,27.98,27.95,27.98,36044.0
2018-01-31 11:50:00,27.98,27.98,27.96,27.98,31579.0,27.98,27.98,27.96,27.98,31579.0
2018-01-31 11:55:00,27.98,27.99,27.95,27.96,40811.0,27.98,27.99,27.95,27.96,40811.0
2018-01-31 12:00:00,27.95,27.97,27.93,27.96,79153.0,27.95,27.97,27.93,27.96,79153.0
2018-01-31 12:05:00,27.96,27.98,27.94,27.94,132816.0,27.96,27.98,27.94,27.94,132816.0
2018-01-31 12:10:00,27.94,27.95,27.91,27.93,37359.0,27.94,27.95,27.91,27.93,37359.0
2018-01-31 12:15:00,27.92,27.93,27.9,27.92,29108.0,27.92,27.93,27.9,27.92,29108.0
2018-01-31 12:20:00,27.92,27.95,27.92,27.94,26914.0,27.92,27.95,27.92,27.94,26914.0
2018-01-31 12:25:00,27.94,27.95,27.93,27.93,23929.0,27.94,27.95,27.93,27.93,23929.0
2018-01-31 12:30:00,27.93,27.97,27.93,27.97,32913.0,27.93,27.97,27.93,27.97,32913.0
2018-01-31 12:35:00,27.98,28.03,27.97,28.02,50220.0,27.98,28.03,27.97,28.02,50220.0
2018-01-31 12:40:00,28.01,28.02,27.93,27.94,35493.0,28.01,28.02,27.93,27.94,35493.0
2018-01-31 12:45:00,27.94,27.96,27.94,27.94,28438.0,27.94,27.96,27.94,27.94,28438.0
2018-01-31 12:50:00,27.95,27.95,27.91,27.93,173118.0,27.95,27.95,27.91,27.93,173118.0
2018-01-31 12:55:00,27.93,27.95,27.91,27.94,33523.0,27.93,27.95,27.91,27.94,33523.0
2018-01-31 13:00:00,27.95,27.96,27.92,27.93,30539.0,27.95,27.96,27.92,27.93,30539.0
2018-01-31 13:05:00,27.93,27.94,27.91,27.94,40001.0,27.93,27.94,27.91,27.94,40001.0
2018-01-31 13:10:00,27.94,27.97,27.93,27.97,328033.0,27.94,27.97,27.93,27.97,328033.0
2018-01-31 13:15:00,27.97,28.08,27.97,28.07,141984.0,27.97,28.08,27.97,28.07,141984.0
2018-01-31 13:20:00,28.07,28.07,28.0,28.04,93363.0,28.07,28.07,28.0,28.04,93363.0
2018-01-31 13:25:00,28.04,28.04,28.0,28.02,96398.0,28.04,28.04,28.0,28.02,96398.0
2018-01-31 13:30:00,28.02,28.04,27.98,28.04,230629.0,28.02,28.04,27.98,28.04,230629.0
2018-01-31 13:35:00,28.03,28.08,28.02,28.08,154697.0,28.03,28.08,28.02,28.08,154697.0
2018-01-31 13:40:00,28.08,28.08,28.04,28.06,58005.0,28.08,28.08,28.04,28.06,58005.0
2018-01-31 13:45:00,28.05,28.06,28.02,28.03,150107.0,28.05,28.06,28.02,28.03,150107.0
2018-01-31 13:50:00,28.02,28.03,27.96,27.97,109192.0,28.02,28.03,27.96,27.97,109192.0
2018-01-31 13:55:00,27.98,27.98,27.97,27.97,33818.0,27.98,27.98,27.97,27.97,33818.0
2018-01-31 14:00:00,27.98,28.03,27.93,27.94,121553.0,27.98,28.03,27.93,27.94,121553.0
2018-01-31 14:05:00,27.93,27.94,27.9,27.93,67200.0,27.93,27.94,27.9,27.93,67200.0
2018-01-31 14:10:00,27.93,27.94,27.88,27.89,144978.0,27.93,27.94,27.88,27.89,144978.0
2018-01-31 14:15:00,27.89,27.92,27.86,27.88,556901.0,27.89,27.92,27.86,27.88,556901.0
2018-01-31 14:20:00,27.88,27.97,27.87,27.92,352428.0,27.88,27.97,27.87,27.92,352428.0
2018-01-31 14:25:00,27.92,27.95,27.89,27.95,99848.0,27.92,27.95,27.89,27.95,99848.0
2018-01-31 14:30:00,27.95,27.95,27.86,27.87,167588.0,27.95,27.95,27.86,27.87,167588.0
2018-01-31 14:35:00,27.88,27.96,27.86,27.94,122249.0,27.88,27.96,27.86,27.94,122249.0
2018-01-31 14:40:00,27.94,27.97,27.92,27.95,48681.0,27.94,27.97,27.92,27.95,48681.0
2018-01-31 14:45:00,27.95,27.95,27.87,27.89,104265.0,27.95,27.95,27.87,27.89,104265.0
2018-01-31 14:50:00,27.89,27.92,27.88,27.92,75619.0,27.89,27.92,27.88,27.92,75619.0
2018-01-31 14:55:00,27.92,27.94,27.9,27.91,44609.0,27.92,27.94,27.9,27.91,44609.0
2018-01-31 15:00:00,27.9,27.91,27.89,27.89,132589.0,27.9,27.91,27.89,27.89,132589.0
2018-01-31 15:05:00,27.89,27.91,27.87,27.91,117939.0,27.89,27.91,27.87,27.91,117939.0
2018-01-31 15:10:00,27.91,27.93,27.89,27.89,129502.0,27.91,27.93,27.89,27.89,129502.0
2018-01-31 15:15:00,27.89,27.91,27.87,27.87,45933.0,27.89,27.91,27.87,27.87,45933.0
2018-01-31 15:20:00,27.88,27.9,27.85,27.86,50157.0,27.88,27.9,27.85,27.86,50157.0
2018-01-31 15:25:00,27.87,27.9,27.86,27.89,48496.0,27.87,27.9,27.86,27.89,48496.0
2018-01-31 15:30:00,27.9,27.93,27.88,27.93,70661.0,27.9,27.93,27.88,27.93,70661.0
2018-01-31 15:35:00,27.93,27.97,27.91,27.96,66284.0,27.93,27.97,27.91,27.96,66284.0
2018-01-31 15:40:00,27.96,28.04,27.96,28.0,104442.0,27.96,28.04,27.96,28.0,104442.0
2018-01-31 15:45:00,28.0,28.04,27.99,28.01,138145.0,28.0,28.04,27.99,28.01,138145.0
2018-01-31 15:50:00,28.01,28.04,28.0,28.04,162232.0,28.01,28.04,28.0,28.04,162232.0
2018-01-31 15:55:00,28.03,28.04,27.96,27.97,632610.0,28.03,28.04,27.96,27.97,632610.0
2018-02-01 09:30:00,27.43,27.74,27.21,27.74,602480.0,27.43,27.74,27.21,27.74,602480.0
2018-02-01 09:35:00,27.68,28.13,27.43,28.08,829969.0,27.68,28.13,27.43,28.08,829969.0
2018-02-01 09:40:00,28.14,28.15,27.6,27.73,610563.0,28.14,28.15,27.6,27.73,610563.0
2018-02-01 09:45:00,27.73,27.8,27.6,27.68,238231.0,27.73,27.8,27.6,27.68,238231.0
2018-02-01 09:50:00,27.7,27.92,27.53,27.63,386751.0,27.7,27.92,27.53,27.63,386751.0
2018-02-01 09:55:00,27.63,27.69,27.49,27.55,257128.0,27.63,27.69,27.49,27.55,257128.0
2018-02-01 10:00:00,27.55,27.69,27.47,27.66,123260.0,27.55,27.69,27.47,27.66,123260.0
2018-02-01 10:05:00,27.66,27.67,27.48,27.5,165931.0,27.66,27.67,27.48,27.5,165931.0
2018-02-01 10:10:00,27.5,27.62,27.5,27.57,150391.0,27.5,27.62,27.5,27.57,150391.0
2018-02-01 10:15:00,27.57,27.7,27.54,27.66,647552.0,27.57,27.7,27.54,27.66,647552.0
2018-02-01 10:20:00,27.66,27.74,27.56,27.67,312242.0,27.66,27.74,27.56,27.67,312242.0
2018-02-01 10:25:00,27.67,27.76,27.64,27.66,227907.0,27.67,27.76,27.64,27.66,227907.0
2018-02-01 10:30:00,27.66,27.76,27.62,27.71,406240.0,27.66,27.76,27.62,27.71,406240.0
2018-02-01 10:35:00,27.72,27.76,27.63,27.66,369138.0,27.72,27.76,27.63,27.66,369138.0
2018-02-01 10:40:00,27.66,27.75,27.64,27.67,256237.0,27.66,27.75,27.64,27.67,256237.0
2018-02-01 10:45:00,27.66,27.72,27.65,27.66,216682.0,27.66,27.72,27.65,27.66,216682.0
2018-02-01 10:50:00,27.66,27.68,27.48,27.55,279042.0,27.66,27.68,27.48,27.55,279042.0
2018-02-01 10:55:00,27.55,27.62,27.55,27.61,211890.0,27.55,27.62,27.55,27.61,211890.0
2018-02-01 11:00:00,27.61,27.61,27.47,27.49,199261.0,27.61,27.61,27.47,27.49,199261.0
2018-02-01 11:05:00,27.48,27.51,27.38,27.51,115836.0,27.48,27.51,27.38,27.51,115836.0
2018-02-01 11:10:00,27.5,27.6,27.46,27.46,206325.0,27.5,27.6,27.46,27.46,206325.0
2018-02-01 11:15:00,27.47,27.52,27.44,27.46,97570.0,27.47,27.52,27.44,27.46,97570.0
2018-02-01 11:20:00,27.46,27.55,27.44,27.52,82738.0,27.46,27.55,27.44,27.52,82738.0
2018-02-01 11:25:00,27.52,27.55,27.49,27.53,127016.0,27.52,27.55,27.49,27.53,127016.0
2018-02-01 11:30:00,27.53,27.55,27.51,27.51,49312.0,27.53,27.55,27.51,27.51,49312.0
2018-02-01 11:35:00,27.52,27.59,27.5,27.53,68465.0,27.52,27.59,27.5,27.53,68465.0
2018-02-01 11:40:00,27.53,27.56,27.52,27.55,51997.0,27.53,27.56,27.52,27.55,51997.0
2018-02-01 11:45:00,27.55,27.56,27.53,27.55,152477.0,27.55,27.56,27.53,27.55,152477.0
2018-02-01 11:50:00,27.54,27.58,27.53,27.56,90493.0,27.54,27.58,27.53,27.56,90493.0
2018-02-01 11:55:00,27.55,27.6,27.55,27.6,166875.0,27.55,27.6,27.55,27.6,166875.0
2018-02-01 12:00:00,27.6,27.62,27.54,27.58,105686.0,27.6,27.62,27.54,27.58,105686.0
2018-02-01 12:05:00,27.59,27.6,27.54,27.54,21821.0,27.59,27.6,27.54,27.54,21821.0
2018-02-01 12:10:00,27.54,27.55,27.51,27.54,53005.0,27.54,27.55,27.51,27.54,53005.0
2018-02-01 12:15:00,27.54,27.57,27.53,27.57,46189.0,27.54,27.57,27.53,27.57,46189.0
2018-02-01 12:20:00,27.57,27.57,27.52,27.53,32276.0,27.57,27.57,27.52,27.53,32276.0
2018-02-01 12:25:00,27.53,27.56,27.52,27.54,70644.0,27.53,27.56,27.52,27.54,70644.0
2018-02-01 12:30:00,27.54,27.55,27.53,27.54,26266.0,27.54,27.55,27.53,27.54,26266.0
2018-02-01 12:35:00,27.55,27.56,27.53,27.54,46409.0,27.55,27.56,27.53,27.54,46409.0
2018-02-01 12:40:00,27.53,27.54,27.52,27.53,35501.0,27.53,27.54,27.52,27.53,35501.0
2018-02-01 12:45:00,27.54,27.54,27.53,27.54,75550.0,27.54,27.54,27.53,27.54,75550.0
2018-02-01 12:50:00,27.53,27.58,27.53,27.56,62606.0,27.53,27.58,27.53,27.56,62606.0
2018-02-01 12:55:00,27.56,27.6,27.56,27.58,26142.0,27.56,27.6,27.56,27.58,26142.0
2018-02-01 13:00:00,27.58,27.58,27.54,27.57,43110.0,27.58,27.58,27.54,27.57,43110.0
2018-02-01 13:05:00,27.57,27.58,27.52,27.53,26930.0,27.57,27.58,27.52,27.53,26930.0
2018-02-01 13:10:00,27.53,27.55,27.52,27.55,64451.0,27.53,27.55,27.52,27.55,64451.0
2018-02-01 13:15:00,27.54,27.58,27.54,27.54,21448.0,27.54,27.58,27.54,27.54,21448.0
2018-02-01 13:20:00,27.55,27.56,27.54,27.55,15906.0,27.55,27.56,27.54,27.55,15906.0
2018-02-01 13:25:00,27.55,27.56,27.55,27.56,22364.0,27.55,27.56,27.55,27.56,22364.0
2018-02-01 13:30:00,27.56,27.56,27.53,27.54,49571.0,27.56,27.56,27.53,27.54,49571.0
2018-02-01 13:35:00,27.53,27.58,27.53,27.57,55505.0,27.53,27.58,27.53,27.57,55505.0
2018-02-01 13:40:00,27.57,27.58,27.52,27.54,55795.0,27.57,27.58,27.52,27.54,55795.0
2018-02-01 13:45:00,27.53,27.56,27.52,27.55,41101.0,27.53,27.56,27.52,27.55,41101.0
2018-02-01 13:50:00,27.56,27.58,27.54,27.55,35760.0,27.56,27.58,27.54,27.55,35760.0
2018-02-01 13:55:00,27.55,27.57,27.52,27.57,41584.0,27.55,27.57,27.52,27.57,41584.0
2018-02-01 14:00:00,27.56,27.57,27.52,27.54,30979.0,27.56,27.57,27.52,27.54,30979.0
2018-02-01 14:05:00,27.54,27.55,27.53,27.55,32200.0,27.54,27.55,27.53,27.55,32200.0
2018-02-01 14:10:00,27.55,27.6,27.54,27.6,81265.0,27.55,27.6,27.54,27.6,81265.0
2018-02-01 14:15:00,27.6,27.64,27.53,27.55,195280.0,27.6,27.64,27.53,27.55,195280.0
2018-02-01 14:20:00,27.54,27.58,27.53,27.56,131574.0,27.54,27.58,27.53,27.56,131574.0
2018-02-01 14:25:00,27.56,27.62,27.54,27.62,70641.0,27.56,27.62,27.54,27.62,70641.0
2018-02-01 14:30:00,27.61,27.65,27.58,27.59,105908.0,27.61,27.65,27.58,27.59,105908.0
2018-02-01 14:35:00,27.59,27.66,27.59,27.66,146140.0,27.59,27.66,27.59,27.66,146140.0
2018-02-01 14:40:00,27.66,27.67,27.64,27.67,78207.0,27.66,27.67,27.64,27.67,78207.0
2018-02-01 14:45:00,27.67,27.68,27.6,27.61,193069.0,27.67,27.68,27.6,27.61,193069.0
2018-02-01 14:50:00,27.61,27.64,27.6,27.63,97665.0,27.61,27.64,27.6,27.63,97665.0
2018-02-01 14:55:00,27.63,27.66,27.62,27.65,86467.0,27.63,27.66,27.62,27.65,86467.0
2018-02-01 15:00:00,27.66,27.66,27.64,27.64,50674.0,27.66,27.66,27.64,27.64,50674.0
2018-02-01 15:05:00,27.64,27.65,27.64,27.65,36933.0,27.64,27.65,27.64,27.65,36933.0
2018-02-01 15:10:00,27.64,27.66,27.64,27.66,76613.0,27.64,27.66,27.64,27.66,76613.0
2018-02-01 15:15:00,27.66,27.67,27.64,27.64,221782.0,27.66,27.67,27.64,27.64,221782.0
2018-02-01 15:20:00,27.64,27.65,27.61,27.63,66523.0,27.64,27.65,27.61,27.63,66523.0
2018-02-01 15:25:00,27.63,27.63,27.59,27.59,232851.0,27.63,27.63,27.59,27.59,232851.0
2018-02-01 15:30:00,27.59,27.6,27.54,27.55,148778.0,27.59,27.6,27.54,27.55,148778.0
2018-02-01 15:35:00,27.55,27.6,27.55,27.59,111933.0,27.55,27.6,27.55,27.59,111933.0
2018-02-01 15:40:00,27.59,27.59,27.55,27.57,146593.0,27.59,27.59,27.55,27.57,146593.0
2018-02-01 15:45:00,27.56,27.62,27.55,27.62,209203.0,27.56,27.62,27.55,27.62,209203.0
2018-02-01 15:50:00,27.62,27.63,27.59,27.59,260633.0,27.62,27.63,27.59,27.59,260633.0
2018-02-01 15:55:00,27.59,27.66,27.54,27.65,814859.0,27.59,27.66,27.54,27.65,814859.0
2018-02-02 09:30:00,27.47,27.69,27.41,27.67,123441.0,27.47,27.69,27.41,27.67,123441.0
2018-02-02 09:35:00,27.67,27.69,27.56,27.64,195012.0,27.67,27.69,27.56,27.64,195012.0
2018-02-02 09:40:00,27.64,27.69,27.59,27.66,136538.0,27.64,27.69,27.59,27.66,136538.0
2018-02-02 09:45:00,27.66,27.68,27.62,27.63,89901.0,27.66,27.68,27.62,27.63,89901.0
2018-02-02 09:50:00,27.62,27.67,27.58,27.62,137412.0,27.62,27.67,27.58,27.62,137412.0
2018-02-02 09:55:00,27.62,27.67,27.51,27.52,84844.0,27.62,27.67,27.51,27.52,84844.0
2018-02-02 10:00:00,27.51,27.54,27.45,27.45,81223.0,27.51,27.54,27.45,27.45,81223.0
2018-02-02 10:05:00,27.45,27.55,27.44,27.52,47410.0,27.45,27.55,27.44,27.52,47410.0
2018-02-02 10:10:00,27.52,27.55,27.49,27.55,102110.0,27.52,27.55,27.49,27.55,102110.0
2018-02-02 10:15:00,27.54,27.59,27.51,27.57,86642.0,27.54,27.59,27.51,27.57,86642.0
2018-02-02 10:20:00,27.58,27.65,27.55,27.64,80813.0,27.58,27.65,27.55,27.64,80813.0
2018-02-02 10:25:00,27.64,27.65,27.6,27.61,66084.0,27.64,27.65,27.6,27.61,66084.0
2018-02-02 10:30:00,27.62,27.62,27.55,27.59,106633.0,27.62,27.62,27.55,27.59,106633.0
2018-02-02 10:35:00,27.59,27.63,27.57,27.58,73982.0,27.59,27.63,27.57,27.58,73982.0
2018-02-02 10:40:00,27.58,27.61,27.57,27.58,81813.0,27.58,27.61,27.57,27.58,81813.0
2018-02-02 10:45:00,27.59,27.59,27.52,27.54,45662.0,27.59,27.59,27.52,27.54,45662.0
2018-02-02 10:50:00,27.54,27.56,27.52,27.55,89434.0,27.54,27.56,27.52,27.55,89434.0
2018-02-02 10:55:00,27.55,27.56,27.52,27.53,97202.0,27.55,27.56,27.52,27.53,97202.0
2018-02-02 11:00:00,27.54,27.54,27.51,27.51,160057.0,27.54,27.54,27.51,27.51,160057.0
2018-02-02 11:05:00,27.51,27.57,27.51,27.56,272171.0,27.51,27.57,27.51,27.56,272171.0
2018-02-02 11:10:00,27.57,27.66,27.56,27.65,301605.0,27.57,27.66,27.56,27.65,301605.0
2018-02-02 11:15:00,27.65,27.66,27.6,27.63,60220.0,27.65,27.66,27.6,27.63,60220.0
2018-02-02 11:20:00,27.64,27.67,27.61,27.65,65499.0,27.64,27.67,27.61,27.65,65499.0
2018-02-02 11:25:00,27.65,27.65,27.59,27.62,67160.0,27.65,27.65,27.59,27.62,67160.0
2018-02-02 11:30:00,27.61,27.62,27.57,27.57,47015.0,27.61,27.62,27.57,27.57,47015.0
2018-02-02 11:35:00,27.58,27.59,27.54,27.54,69512.0,27.58,27.59,27.54,27.54,69512.0
2018-02-02 11:40:00,27.55,27.57,27.51,27.52,56887.0,27.55,27.57,27.51,27.52,56887.0
2018-02-02 11:45:00,27.51,27.52,27.49,27.5,48453.0,27.51,27.52,27.49,27.5,48453.0
2018-02-02 11:50:00,27.51,27.52,27.49,27.5,48373.0,27.51,27.52,27.49,27.5,48373.0
2018-02-02 11:55:00,27.5,27.5,27.46,27.46,54844.0,27.5,27.5,27.46,27.46,54844.0
2018-02-02 12:00:00,27.47,27.5,27.44,27.49,70898.0,27.47,27.5,27.44,27.49,70898.0
2018-02-02 12:05:00,27.49,27.51,27.47,27.49,31390.0,27.49,27.51,27.47,27.49,31390.0
2018-02-02 12:10:00,27.49,27.57,27.49,27.54,77196.0,27.49,27.57,27.49,27.54,77196.0
2018-02-02 12:15:00,27.54,27.69,27.53,27.69,124011.0,27.54,27.69,27.53,27.69,124011.0
2018-02-02 12:20:00,27.67,27.69,27.64,27.68,49579.0,27.67,27.69,27.64,27.68,49579.0
2018-02-02 12:25:00,27.69,27.75,27.68,27.75,42395.0,27.69,27.75,27.68,27.75,42395.0
2018-02-02 12:30:00,27.76,27.76,27.71,27.72,77449.0,27.76,27.76,27.71,27.72,77449.0
2018-02-02 12:35:00,27.71,27.73,27.7,27.73,70018.0,27.71,27.73,27.7,27.73,70018.0
2018-02-02 12:40:00,27.73,27.75,27.7,27.75,40049.0,27.73,27.75,27.7,27.75,40049.0
2018-02-02 12:45:00,27.74,27.75,27.7,27.73,48770.0,27.74,27.75,27.7,27.73,48770.0
2018-02-02 12:50:00,27.73,27.73,27.67,27.7,58795.0,27.73,27.73,27.67,27.7,58795.0
2018-02-02 12:55:00,27.7,27.76,27.68,27.76,100638.0,27.7,27.76,27.68,27.76,100638.0
2018-02-02 13:00:00,27.75,27.76,27.66,27.67,77388.0,27.75,27.76,27.66,27.67,77388.0
2018-02-02 13:05:00,27.67,27.68,27.63,27.64,39270.0,27.67,27.68,27.63,27.64,39270.0
2018-02-02 13:10:00,27.64,27.67,27.62,27.66,49385.0,27.64,27.67,27.62,27.66,49385.0
2018-02-02 13:15:00,27.66,27.67,27.65,27.65,82962.0,27.66,27.67,27.65,27.65,82962.0
2018-02-02 13:20:00,27.65,27.66,27.63,27.64,49674.0,27.65,27.66,27.63,27.64,49674.0
2018-02-02 13:25:00,27.64,27.68,27.64,27.67,41504.0,27.64,27.68,27.64,27.67,41504.0
2018-02-02 13:30:00,27.67,27.72,27.67,27.71,72932.0,27.67,27.72,27.67,27.71,72932.0
2018-02-02 13:35:00,27.72,27.74,27.7,27.73,62427.0,27.72,27.74,27.7,27.73,62427.0
2018-02-02 13:40:00,27.73,27.77,27.72,27.75,104799.0,27.73,27.77,27.72,27.75,104799.0
2018-02-02 13:45:00,27.75,27.75,27.69,27.73,292107.0,27.75,27.75,27.69,27.73,292107.0
2018-02-02 13:50:00,27.73,27.78,27.73,27.74,430367.0,27.73,27.78,27.73,27.74,430367.0
2018-02-02 13:55:00,27.75,27.77,27.7,27.7,52547.0,27.75,27.77,27.7,27.7,52547.0
2018-02-02 14:00:00,27.7,27.71,27.67,27.67,164288.0,27.7,27.71,27.67,27.67,164288.0
2018-02-02 14:05:00,27.67,27.68,27.62,27.66,197928.0,27.67,27.68,27.62,27.66,197928.0
2018-02-02 14:10:00,27.66,27.66,27.6,27.62,54352.0,27.66,27.66,27.6,27.62,54352.0
2018-02-02 14:15:00,27.61,27.62,27.54,27.57,50376.0,27.61,27.62,27.54,27.57,50376.0
2018-02-02 14:20:00,27.57,27.58,27.53,27.57,57690.0,27.57,27.58,27.53,27.57,57690.0
2018-02-02 14:25:00,27.56,27.57,27.5,27.53,67946.0,27.56,27.57,27.5,27.53,67946.0
2018-02-02 14:30:00,27.53,27.57,27.52,27.55,39162.0,27.53,27.57,27.52,27.55,39162.0
2018-02-02 14:35:00,27.55,27.61,27.54,27.55,93101.0,27.55,27.61,27.54,27.55,93101.0
2018-02-02 14:40:00,27.55,27.58,27.54,27.56,32846.0,27.55,27.58,27.54,27.56,32846.0
2018-02-02 14:45:00,27.56,27.58,27.53,27.55,67379.0,27.56,27.58,27.53,27.55,67379.0
2018-02-02 14:50:00,27.55,27.55,27.51,27.54,57137.0,27.55,27.55,27.51,27.54,57137.0
2018-02-02 14:55:00,27.54,27.56,27.5,27.51,92087.0,27.54,27.56,27.5,27.51,92087.0
2018-02-02 15:00:00,27.51,27.53,27.47,27.48,84772.0,27.51,27.53,27.47,27.48,84772.0
2018-02-02 15:05:00,27.48,27.49,27.43,27.45,41962.0,27.48,27.49,27.43,27.45,41962.0
2018-02-02 15:10:00,27.46,27.49,27.45,27.46,41457.0,27.46,27.49,27.45,27.46,41457.0
2018-02-02 15:15:00,27.46,27.5,27.44,27.49,72707.0,27.46,27.5,27.44,27.49,72707.0
2018-02-02 15:20:00,27.49,27.52,27.48,27.51,59411.0,27.49,27.52,27.48,27.51,59411.0
2018-02-02 15:25:00,27.51,27.53,27.47,27.48,134722.0,27.51,27.53,27.47,27.48,134722.0
2018-02-02 15:30:00,27.48,27.51,27.45,27.46,106471.0,27.48,27.51,27.45,27.46,106471.0
2018-02-02 15:35:00,27.46,27.47,27.42,27.46,100639.0,27.46,27.47,27.42,27.46,100639.0
2018-02-02 15:40:00,27.45,27.46,27.4,27.45,149250.0,27.45,27.46,27.4,27.45,149250.0
2018-02-02 15:45:00,27.44,27.46,27.42,27.45,412952.0,27.44,27.46,27.42,27.45,412952.0
2018-02-02 15:50:00,27.45,27.46,27.41,27.42,221025.0,27.45,27.46,27.41,27.42,221025.0
2018-02-02 15:55:00,27.43,27.45,27.39,27.39,666673.0,27.43,27.45,27.39,27.39,666673.0
2018-02-05 09:30:00,27.39,27.58,27.39,27.5,506841.0,27.39,27.58,27.39,27.5,506841.0
2018-02-05 09:35:00,27.5,27.56,27.27,27.32,182252.0,27.5,27.56,27.27,27.32,182252.0
2018-02-05 09:40:00,27.32,27.44,27.25,27.41,219542.0,27.32,27.44,27.25,27.41,219542.0
2018-02-05 09:45:00,27.41,28.0,27.38,27.48,1530733.0,27.41,28.0,27.38,27.48,1530733.0
2018-02-05 09:50:00,27.49,27.62,27.27,27.3,684035.0,27.49,27.62,27.27,27.3,684035.0
2018-02-05 09:55:00,27.29,27.52,27.29,27.37,220636.0,27.29,27.52,27.29,27.37,220636.0
2018-02-05 10:00:00,27.36,27.36,27.25,27.27,164144.0,27.36,27.36,27.25,27.27,164144.0
2018-02-05 10:05:00,27.28,27.34,27.27,27.32,124044.0,27.28,27.34,27.27,27.32,124044.0
2018-02-05 10:10:00,27.32,27.37,27.23,27.26,184011.0,27.32,27.37,27.23,27.26,184011.0
2018-02-05 10:15:00,27.25,27.33,27.21,27.33,156816.0,27.25,27.33,27.21,27.33,156816.0
2018-02-05 10:20:00,27.33,27.48,27.32,27.48,153477.0,27.33,27.48,27.32,27.48,153477.0
2018-02-05 10:25:00,27.48,27.48,27.43,27.45,66598.0,27.48,27.48,27.43,27.45,66598.0
2018-02-05 10:30:00,27.45,27.45,27.37,27.41,126996.0,27.45,27.45,27.37,27.41,126996.0
2018-02-05 10:35:00,27.41,27.51,27.4,27.51,129247.0,27.41,27.51,27.4,27.51,129247.0
2018-02-05 10:40:00,27.5,27.51,27.41,27.46,89593.0,27.5,27.51,27.41,27.46,89593.0
2018-02-05 10:45:00,27.46,27.47,27.39,27.42,120375.0,27.46,27.47,27.39,27.42,120375.0
2018-02-05 10:50:00,27.42,27.54,27.41,27.46,279635.0,27.42,27.54,27.41,27.46,279635.0
2018-02-05 10:55:00,27.46,27.53,27.44,27.46,85771.0,27.46,27.53,27.44,27.46,85771.0
2018-02-05 11:00:00,27.47,27.5,27.45,27.46,52901.0,27.47,27.5,27.45,27.46,52901.0
2018-02-05 11:05:00,27.46,27.47,27.42,27.42,36216.0,27.46,27.47,27.42,27.42,36216.0
2018-02-05 11:10:00,27.42,27.43,27.39,27.39,46392.0,27.42,27.43,27.39,27.39,46392.0
2018-02-05 11:15:00,27.39,27.41,27.37,27.38,43988.0,27.39,27.41,27.37,27.38,43988.0
2018-02-05 11:20:00,27.38,27.4,27.36,27.39,42276.0,27.38,27.4,27.36,27.39,42276.0
2018-02-05 11:25:00,27.39,27.42,27.37,27.41,77854.0,27.39,27.42,27.37,27.41,77854.0
2018-02-05 11:30:00,27.41,27.43,27.34,27.36,172075.0,27.41,27.43,27.34,27.36,172075.0
2018-02-05 11:35:00,27.37,27.37,27.28,27.3,126914.0,27.37,27.37,27.28,27.3,126914.0
2018-02-05 11:40:00,27.3,27.3,27.2,27.24,78992.0,27.3,27.3,27.2,27.24,78992.0
2018-02-05 11:45:00,27.24,27.29,27.23,27.26,72334.0,27.24,27.29,27.23,27.26,72334.0
2018-02-05 11:50:00,27.25,27.28,27.24,27.28,49237.0,27.25,27.28,27.24,27.28,49237.0
2018-02-05 11:55:00,27.27,27.28,27.19,27.21,111553.0,27.27,27.28,27.19,27.21,111553.0
2018-02-05 12:00:00,27.21,27.21,27.17,27.18,40897.0,27.21,27.21,27.17,27.18,40897.0
2018-02-05 12:05:00,27.17,27.23,27.15,27.19,69887.0,27.17,27.23,27.15,27.19,69887.0
2018-02-05 12:10:00,27.19,27.21,27.16,27.21,41093.0,27.19,27.21,27.16,27.21,41093.0
2018-02-05 12:15:00,27.2,27.23,27.19,27.2,66312.0,27.2,27.23,27.19,27.2,66312.0
2018-02-05 12:20:00,27.19,27.2,27.14,27.17,74644.0,27.19,27.2,27.14,27.17,74644.0
2018-02-05 12:25:00,27.16,27.2,27.15,27.19,38808.0,27.16,27.2,27.15,27.19,38808.0
2018-02-05 12:30:00,27.18,27.19,27.17,27.19,33241.0,27.18,27.19,27.17,27.19,33241.0
2018-02-05 12:35:00,27.19,27.19,27.14,27.16,83124.0,27.19,27.19,27.14,27.16,83124.0
2018-02-05 12:40:00,27.16,27.18,27.15,27.17,35639.0,27.16,27.18,27.15,27.17,35639.0
2018-02-05 12:45:00,27.16,27.17,27.12,27.13,37056.0,27.16,27.17,27.12,27.13,37056.0
2018-02-05 12:50:00,27.14,27.17,27.13,27.16,50415.0,27.14,27.17,27.13,27.16,50415.0
2018-02-05 12:55:00,27.15,27.16,27.14,27.16,101312.0,27.15,27.16,27.14,27.16,101312.0
2018-02-05 13:00:00,27.15,27.15,27.07,27.07,122080.0,27.15,27.15,27.07,27.07,122080.0
2018-02-05 13:05:00,27.07,27.07,26.94,26.95,145374.0,27.07,27.07,26.94,26.95,145374.0
2018-02-05 13:10:00,26.95,26.98,26.91,26.96,40589.0,26.95,26.98,26.91,26.96,40589.0
2018-02-05 13:15:00,26.96,26.99,26.93,26.94,60468.0,26.96,26.99,26.93,26.94,60468.0
2018-02-05 13:20:00,26.94,26.97,26.92,26.95,51382.0,26.94,26.97,26.92,26.95,51382.0
2018-02-05 13:25:00,26.95,26.95,26.88,26.94,60813.0,26.95,26.95,26.88,26.94,60813.0
2018-02-05 13:30:00,26.93,27.0,26.92,26.93,66213.0,26.93,27.0,26.92,26.93,66213.0
2018-02-05 13:35:00,26.93,26.96,26.89,26.89,43401.0,26.93,26.96,26.89,26.89,43401.0
2018-02-05 13:40:00,26.9,26.94,26.88,26.89,58777.0,26.9,26.94,26.88,26.89,58777.0
2018-02-05 13:45:00,26.89,26.96,26.89,26.94,62540.0,26.89,26.96,26.89,26.94,62540.0
2018-02-05 13:50:00,26.94,27.0,26.93,27.0,75457.0,26.94,27.0,26.93,27.0,75457.0
2018-02-05 13:55:00,27.0,27.06,27.0,27.06,73804.0,27.0,27.06,27.0,27.06,73804.0
2018-02-05 14:00:00,27.07,27.07,27.01,27.02,49253.0,27.07,27.07,27.01,27.02,49253.0
2018-02-05 14:05:00,27.02,27.02,26.97,27.0,64821.0,27.02,27.02,26.97,27.0,64821.0
2018-02-05 14:10:00,27.01,27.04,27.0,27.03,43963.0,27.01,27.04,27.0,27.03,43963.0
2018-02-05 14:15:00,27.03,27.03,26.96,26.98,70457.0,27.03,27.03,26.96,26.98,70457.0
2018-02-05 14:20:00,26.97,27.0,26.93,26.94,53004.0,26.97,27.0,26.93,26.94,53004.0
2018-02-05 14:25:00,26.94,26.96,26.91,26.93,62935.0,26.94,26.96,26.91,26.93,62935.0
2018-02-05 14:30:00,26.92,26.93,26.83,26.85,92172.0,26.92,26.93,26.83,26.85,92172.0
2018-02-05 14:35:00,26.85,26.88,26.83,26.86,71575.0,26.85,26.88,26.83,26.86,71575.0
2018-02-05 14:40:00,26.86,26.9,26.8,26.84,90808.0,26.86,26.9,26.8,26.84,90808.0
2018-02-05 14:45:00,26.84,26.86,26.8,26.82,96167.0,26.84,26.86,26.8,26.82,96167.0
2018-02-05 14:50:00,26.81,26.83,26.77,26.8,117258.0,26.81,26.83,26.77,26.8,117258.0
2018-02-05 14:55:00,26.8,26.82,26.68,26.69,140671.0,26.8,26.82,26.68,26.69,140671.0
2018-02-05 15:00:00,26.7,26.71,26.58,26.61,147627.0,26.7,26.71,26.58,26.61,147627.0
2018-02-05 15:05:00,26.6,26.63,26.36,26.4,121787.0,26.6,26.63,26.36,26.4,121787.0
2018-02-05 15:10:00,26.39,26.56,26.28,26.53,145957.0,26.39,26.56,26.28,26.53,145957.0
2018-02-05 15:15:00,26.54,26.77,26.54,26.68,184558.0,26.54,26.77,26.54,26.68,184558.0
2018-02-05 15:20:00,26.67,26.78,26.6,26.77,66950.0,26.67,26.78,26.6,26.77,66950.0
2018-02-05 15:25:00,26.77,26.86,26.71,26.85,151081.0,26.77,26.86,26.71,26.85,151081.0
2018-02-05 15:30:00,26.86,26.87,26.68,26.8,240438.0,26.86,26.87,26.68,26.8,240438.0
2018-02-05 15:35:00,26.8,26.83,26.63,26.64,265381.0,26.8,26.83,26.63,26.64,265381.0
2018-02-05 15:40:00,26.63,26.68,26.51,26.65,163065.0,26.63,26.68,26.51,26.65,163065.0
2018-02-05 15:45:00,26.64,26.64,26.51,26.52,238590.0,26.64,26.64,26.51,26.52,238590.0
2018-02-05 15:50:00,26.52,26.61,26.47,26.47,349984.0,26.52,26.61,26.47,26.47,349984.0
2018-02-05 15:55:00,26.48,26.58,26.38,26.39,509759.0,26.48,26.58,26.38,26.39,509759.0
2018-02-06 09:30:00,25.87,25.99,25.61,25.95,617153.0,25.87,25.99,25.61,25.95,617153.0
2018-02-06 09:35:00,25.97,26.29,25.9,26.27,625133.0,25.97,26.29,25.9,26.27,625133.0
2018-02-06 09:40:00,26.28,26.32,26.16,26.2,125992.0,26.28,26.32,26.16,26.2,125992.0
2018-02-06 09:45:00,26.21,26.31,26.15,26.21,133000.0,26.21,26.31,26.15,26.21,133000.0
2018-02-06 09:50:00,26.24,26.38,26.22,26.36,152009.0,26.24,26.38,26.22,26.36,152009.0
2018-02-06 09:55:00,26.36,26.38,26.14,26.28,355892.0,26.36,26.38,26.14,26.28,355892.0
2018-02-06 10:00:00,26.28,26.35,26.23,26.3,255295.0,26.28,26.35,26.23,26.3,255295.0
2018-02-06 10:05:00,26.31,26.35,26.14,26.16,237482.0,26.31,26.35,26.14,26.16,237482.0
2018-02-06 10:10:00,26.16,26.25,26.03,26.06,115792.0,26.16,26.25,26.03,26.06,115792.0
2018-02-06 10:15:00,26.05,26.08,25.82,25.92,140920.0,26.05,26.08,25.82,25.92,140920.0
2018-02-06 10:20:00,25.93,26.0,25.84,25.91,233996.0,25.93,26.0,25.84,25.91,233996.0
2018-02-06 10:25:00,25.92,26.02,25.83,25.87,195367.0,25.92,26.02,25.83,25.87,195367.0
2018-02-06 10:30:00,25.86,25.89,25.68,25.7,151649.0,25.86,25.89,25.68,25.7,151649.0
2018-02-06 10:35:00,25.69,25.71,25.6,25.69,327909.0,25.69,25.71,25.6,25.69,327909.0
2018-02-06 10:40:00,25.7,25.81,25.64,25.77,308257.0,25.7,25.81,25.64,25.77,308257.0
2018-02-06 10:45:00,25.77,25.94,25.77,25.87,169365.0,25.77,25.94,25.77,25.87,169365.0
2018-02-06 10:50:00,25.88,26.0,25.78,26.0,330856.0,25.88,26.0,25.78,26.0,330856.0
2018-02-06 10:55:00,26.0,26.03,25.93,25.95,155421.0,26.0,26.03,25.93,25.95,155421.0
2018-02-06 11:00:00,25.95,25.97,25.88,25.91,200822.0,25.95,25.97,25.88,25.91,200822.0
2018-02-06 11:05:00,25.9,26.05,25.9,26.04,189424.0,25.9,26.05,25.9,26.04,189424.0
2018-02-06 11:10:00,26.04,26.06,25.95,25.97,181513.0,26.04,26.06,25.95,25.97,181513.0
2018-02-06 11:15:00,25.98,26.03,25.96,26.02,117420.0,25.98,26.03,25.96,26.02,117420.0
2018-02-06 11:20:00,26.03,26.05,25.98,25.98,60343.0,26.03,26.05,25.98,25.98,60343.0
2018-02-06 11:25:00,25.98,26.04,25.95,26.0,139718.0,25.98,26.04,25.95,26.0,139718.0
2018-02-06 11:30:00,26.0,26.0,25.85,25.91,117414.0,26.0,26.0,25.85,25.91,117414.0
2018-02-06 11:35:00,25.91,25.95,25.87,25.94,61919.0,25.91,25.95,25.87,25.94,61919.0
2018-02-06 11:40:00,25.94,26.02,25.93,26.0,62476.0,25.94,26.02,25.93,26.0,62476.0
2018-02-06 11:45:00,26.0,26.08,25.99,26.07,42693.0,26.0,26.08,25.99,26.07,42693.0
2018-02-06 11:50:00,26.07,26.13,26.03,26.05,58227.0,26.07,26.13,26.03,26.05,58227.0
2018-02-06 11:55:00,26.05,26.07,26.0,26.02,29408.0,26.05,26.07,26.0,26.02,29408.0
2018-02-06 12:00:00,26.03,26.06,26.02,26.05,41327.0,26.03,26.06,26.02,26.05,41327.0
2018-02-06 12:05:00,26.04,26.15,26.04,26.14,55185.0,26.04,26.15,26.04,26.14,55185.0
2018-02-06 12:10:00,26.14,26.19,26.08,26.18,71879.0,26.14,26.19,26.08,26.18,71879.0
2018-02-06 12:15:00,26.18,26.27,26.17,26.2,82673.0,26.18,26.27,26.17,26.2,82673.0
2018-02-06 12:20:00,26.19,26.21,26.14,26.18,62704.0,26.19,26.21,26.14,26.18,62704.0
2018-02-06 12:25:00,26.18,26.33,26.18,26.33,63807.0,26.18,26.33,26.18,26.33,63807.0
2018-02-06 12:30:00,26.33,26.38,26.27,26.28,54659.0,26.33,26.38,26.27,26.28,54659.0
2018-02-06 12:35:00,26.28,26.44,26.26,26.44,106798.0,26.28,26.44,26.26,26.44,106798.0
2018-02-06 12:40:00,26.43,26.43,26.32,26.33,71464.0,26.43,26.43,26.32,26.33,71464.0
2018-02-06 12:45:00,26.32,26.33,26.22,26.24,95461.0,26.32,26.33,26.22,26.24,95461.0
2018-02-06 12:50:00,26.24,26.26,26.17,26.19,48232.0,26.24,26.26,26.17,26.19,48232.0
2018-02-06 12:55:00,26.2,26.26,26.16,26.23,89367.0,26.2,26.26,26.16,26.23,89367.0
2018-02-06 13:00:00,26.23,26.24,26.1,26.17,75311.0,26.23,26.24,26.1,26.17,75311.0
2018-02-06 13:05:00,26.17,26.18,26.11,26.13,105602.0,26.17,26.18,26.11,26.13,105602.0
2018-02-06 13:10:00,26.12,26.22,26.11,26.2,36874.0,26.12,26.22,26.11,26.2,36874.0
2018-02-06 13:15:00,26.19,26.23,26.16,26.23,40538.0,26.19,26.23,26.16,26.23,40538.0
2018-02-06 13:20:00,26.22,26.25,26.14,26.16,42989.0,26.22,26.25,26.14,26.16,42989.0
2018-02-06 13:25:00,26.16,26.21,26.16,26.19,38148.0,26.16,26.21,26.16,26.19,38148.0
2018-02-06 13:30:00,26.19,26.19,26.1,26.11,78217.0,26.19,26.19,26.1,26.11,78217.0
2018-02-06 13:35:00,26.11,26.22,26.11,26.18,67092.0,26.11,26.22,26.11,26.18,67092.0
2018-02-06 13:40:00,26.19,26.19,26.11,26.16,33355.0,26.19,26.19,26.11,26.16,33355.0
2018-02-06 13:45:00,26.15,26.21,26.11,26.17,83173.0,26.15,26.21,26.11,26.17,83173.0
2018-02-06 13:50:00,26.17,26.18,26.12,26.13,73285.0,26.17,26.18,26.12,26.13,73285.0
2018-02-06 13:55:00,26.14,26.17,26.1,26.13,52904.0,26.14,26.17,26.1,26.13,52904.0
2018-02-06 14:00:00,26.13,26.16,26.07,26.11,52220.0,26.13,26.16,26.07,26.11,52220.0
2018-02-06 14:05:00,26.11,26.11,26.06,26.06,66699.0,26.11,26.11,26.06,26.06,66699.0
2018-02-06 14:10:00,26.06,26.21,26.06,26.18,174465.0,26.06,26.21,26.06,26.18,174465.0
2018-02-06 14:15:00,26.17,26.19,26.12,26.13,236795.0,26.17,26.19,26.12,26.13,236795.0
2018-02-06 14:20:00,26.14,26.17,26.1,26.13,49043.0,26.14,26.17,26.1,26.13,49043.0
2018-02-06 14:25:00,26.13,26.15,26.1,26.13,53120.0,26.13,26.15,26.1,26.13,53120.0
2018-02-06 14:30:00,26.13,26.19,26.11,26.17,63208.0,26.13,26.19,26.11,26.17,63208.0
2018-02-06 14:35:00,26.18,26.22,26.17,26.19,61283.0,26.18,26.22,26.17,26.19,61283.0
2018-02-06 14:40:00,26.2,26.26,26.19,26.26,67817.0,26.2,26.26,26.19,26.26,67817.0
2018-02-06 14:45:00,26.27,26.34,26.25,26.33,145429.0,26.27,26.34,26.25,26.33,145429.0
2018-02-06 14:50:00,26.34,26.41,26.3,26.41,53175.0,26.34,26.41,26.3,26.41,53175.0
2018-02-06 14:55:00,26.41,26.49,26.38,26.45,94689.0,26.41,26.49,26.38,26.45,94689.0
2018-02-06 15:00:00,26.44,26.49,26.41,26.47,154104.0,26.44,26.49,26.41,26.47,154104.0
2018-02-06 15:05:00,26.46,26.59,26.45,26.59,77659.0,26.46,26.59,26.45,26.59,77659.0
2018-02-06 15:10:00,26.59,26.6,26.52,26.55,171107.0,26.59,26.6,26.52,26.55,171107.0
2018-02-06 15:15:00,26.55,26.6,26.52,26.54,135658.0,26.55,26.6,26.52,26.54,135658.0
2018-02-06 15:20:00,26.54,26.63,26.52,26.54,215996.0,26.54,26.63,26.52,26.54,215996.0
2018-02-06 15:25:00,26.53,26.68,26.53,26.67,118900.0,26.53,26.68,26.53,26.67,118900.0
2018-02-06 15:30:00,26.68,26.74,26.57,26.69,250095.0,26.68,26.74,26.57,26.69,250095.0
2018-02-06 15:35:00,26.7,26.79,26.66,26.79,146054.0,26.7,26.79,26.66,26.79,146054.0
2018-02-06 15:40:00,26.79,26.82,26.77,26.78,250199.0,26.79,26.82,26.77,26.78,250199.0
2018-02-06 15:45:00,26.77,26.78,26.65,26.65,328454.0,26.77,26.78,26.65,26.65,328454.0
2018-02-06 15:50:00,26.64,26.66,26.58,26.64,288829.0,26.64,26.66,26.58,26.64,288829.0
2018-02-06 15:55:00,26.64,26.76,26.61,26.73,1041041.0,26.64,26.76,26.61,26.73,1041041.0
2018-02-07 09:30:00,26.52,26.59,26.43,26.46,111530.0,26.52,26.59,26.43,26.46,111530.0
2018-02-07 09:35:00,26.47,26.57,26.44,26.49,116127.0,26.47,26.57,26.44,26.49,116127.0
2018-02-07 09:40:00,26.49,26.56,26.39,26.39,419649.0,26.49,26.56,26.39,26.39,419649.0
2018-02-07 09:45:00,26.4,26.53,26.39,26.51,353406.0,26.4,26.53,26.39,26.51,353406.0
2018-02-07 09:50:00,26.51,26.54,26.48,26.5,445520.0,26.51,26.54,26.48,26.5,445520.0
2018-02-07 09:55:00,26.5,26.52,26.46,26.46,151458.0,26.5,26.52,26.46,26.46,151458.0
2018-02-07 10:00:00,26.46,26.46,26.39,26.41,59327.0,26.46,26.46,26.39,26.41,59327.0
2018-02-07 10:05:00,26.41,26.52,26.41,26.48,148455.0,26.41,26.52,26.41,26.48,148455.0
2018-02-07 10:10:00,26.49,26.51,26.42,26.49,133016.0,26.49,26.51,26.42,26.49,133016.0
2018-02-07 10:15:00,26.5,26.53,26.48,26.52,168285.0,26.5,26.53,26.48,26.52,168285.0
2018-02-07 10:20:00,26.52,26.54,26.45,26.46,266583.0,26.52,26.54,26.45,26.46,266583.0
2018-02-07 10:25:00,26.46,26.46,26.4,26.41,74277.0,26.46,26.46,26.4,26.41,74277.0
2018-02-07 10:30:00,26.4,26.47,26.4,26.46,47191.0,26.4,26.47,26.4,26.46,47191.0
2018-02-07 10:35:00,26.47,26.5,26.43,26.5,55140.0,26.47,26.5,26.43,26.5,55140.0
2018-02-07 10:40:00,26.49,26.5,26.4,26.41,67400.0,26.49,26.5,26.4,26.41,67400.0
2018-02-07 10:45:00,26.42,26.51,26.41,26.48,68832.0,26.42,26.51,26.41,26.48,68832.0
2018-02-07 10:50:00,26.48,26.51,26.46,26.49,68330.0,26.48,26.51,26.46,26.49,68330.0
2018-02-07 10:55:00,26.5,26.54,26.47,26.53,83673.0,26.5,26.54,26.47,26.53,83673.0
2018-02-07 11:00:00,26.53,26.65,26.52,26.61,72896.0,26.53,26.65,26.52,26.61,72896.0
2018-02-07 11:05:00,26.61,26.7,26.6,26.7,56875.0,26.61,26.7,26.6,26.7,56875.0
2018-02-07 11:10:00,26.7,26.71,26.65,26.67,62666.0,26.7,26.71,26.65,26.67,62666.0
2018-02-07 11:15:00,26.68,26.7,26.6,26.6,37358.0,26.68,26.7,26.6,26.6,37358.0
2018-02-07 11:20:00,26.61,26.62,26.59,26.6,28000.0,26.61,26.62,26.59,26.6,28000.0
2018-02-07 11:25:00,26.6,26.6,26.54,26.55,44316.0,26.6,26.6,26.54,26.55,44316.0
2018-02-07 11:30:00,26.55,26.59,26.53,26.55,137155.0,26.55,26.59,26.53,26.55,137155.0
2018-02-07 11:35:00,26.55,26.59,26.54,26.59,51213.0,26.55,26.59,26.54,26.59,51213.0
2018-02-07 11:40:00,26.58,26.65,26.58,26.64,35390.0,26.58,26.65,26.58,26.64,35390.0
2018-02-07 11:45:00,26.64,26.65,26.62,26.64,20276.0,26.64,26.65,26.62,26.64,20276.0
2018-02-07 11:50:00,26.63,26.68,26.6,26.64,54243.0,26.63,26.68,26.6,26.64,54243.0
2018-02-07 11:55:00,26.64,26.69,26.61,26.68,66059.0,26.64,26.69,26.61,26.68,66059.0
2018-02-07 12:00:00,26.68,26.71,26.66,26.69,52502.0,26.68,26.71,26.66,26.69,52502.0
2018-02-07 12:05:00,26.69,26.7,26.64,26.66,171655.0,26.69,26.7,26.64,26.66,171655.0
2018-02-07 12:10:00,26.66,26.68,26.64,26.67,32300.0,26.66,26.68,26.64,26.67,32300.0
2018-02-07 12:15:00,26.67,26.67,26.64,26.66,32435.0,26.67,26.67,26.64,26.66,32435.0
2018-02-07 12:20:00,26.66,26.67,26.63,26.66,40402.0,26.66,26.67,26.63,26.66,40402.0
2018-02-07 12:25:00,26.66,26.71,26.65,26.7,25308.0,26.66,26.71,26.65,26.7,25308.0
2018-02-07 12:30:00,26.7,26.71,26.63,26.64,23757.0,26.7,26.71,26.63,26.64,23757.0
2018-02-07 12:35:00,26.64,26.65,26.61,26.62,20814.0,26.64,26.65,26.61,26.62,20814.0
2018-02-07 12:40:00,26.62,26.66,26.62,26.64,21042.0,26.62,26.66,26.62,26.64,21042.0
2018-02-07 12:45:00,26.64,26.66,26.56,26.59,58957.0,26.64,26.66,26.56,26.59,58957.0
2018-02-07 12:50:00,26.59,26.62,26.57,26.58,60812.0,26.59,26.62,26.57,26.58,60812.0
2018-02-07 12:55:00,26.58,26.61,26.57,26.58,74877.0,26.58,26.61,26.57,26.58,74877.0
2018-02-07 13:00:00,26.58,26.62,26.54,26.59,56760.0,26.58,26.62,26.54,26.59,56760.0
2018-02-07 13:05:00,26.59,26.59,26.51,26.54,44893.0,26.59,26.59,26.51,26.54,44893.0
2018-02-07 13:10:00,26.54,26.55,26.43,26.47,112156.0,26.54,26.55,26.43,26.47,112156.0
2018-02-07 13:15:00,26.46,26.57,26.42,26.56,92966.0,26.46,26.57,26.42,26.56,92966.0
2018-02-07 13:20:00,26.56,26.57,26.43,26.49,78362.0,26.56,26.57,26.43,26.49,78362.0
2018-02-07 13:25:00,26.49,26.55,26.43,26.54,91763.0,26.49,26.55,26.43,26.54,91763.0
2018-02-07 13:30:00,26.55,26.55,26.5,26.53,47368.0,26.55,26.55,26.5,26.53,47368.0
2018-02-07 13:35:00,26.53,26.64,26.52,26.57,51749.0,26.53,26.64,26.52,26.57,51749.0
2018-02-07 13:40:00,26.57,26.62,26.56,26.62,36547.0,26.57,26.62,26.56,26.62,36547.0
2018-02-07 13:45:00,26.62,26.62,26.53,26.54,58826.0,26.62,26.62,26.53,26.54,58826.0
2018-02-07 13:50:00,26.54,26.56,26.51,26.53,74179.0,26.54,26.56,26.51,26.53,74179.0
2018-02-07 13:55:00,26.53,26.58,26.53,26.57,57405.0,26.53,26.58,26.53,26.57,57405.0
2018-02-07 14:00:00,26.56,26.56,26.45,26.49,143117.0,26.56,26.56,26.45,26.49,143117.0
2018-02-07 14:05:00,26.49,26.51,26.42,26.43,45823.0,26.49,26.51,26.42,26.43,45823.0
2018-02-07 14:10:00,26.44,26.5,26.44,26.48,36208.0,26.44,26.5,26.44,26.48,36208.0
2018-02-07 14:15:00,26.48,26.49,26.46,26.49,37744.0,26.48,26.49,26.46,26.49,37744.0
2018-02-07 14:20:00,26.49,26.54,26.47,26.51,56630.0,26.49,26.54,26.47,26.51,56630.0
2018-02-07 14:25:00,26.5,26.55,26.49,26.55,51916.0,26.5,26.55,26.49,26.55,51916.0
2018-02-07 14:30:00,26.54,26.56,26.53,26.55,24892.0,26.54,26.56,26.53,26.55,24892.0
2018-02-07 14:35:00,26.55,26.6,26.54,26.55,45898.0,26.55,26.6,26.54,26.55,45898.0
2018-02-07 14:40:00,26.54,26.56,26.51,26.52,33635.0,26.54,26.56,26.51,26.52,33635.0
2018-02-07 14:45:00,26.52,26.52,26.41,26.43,44726.0,26.52,26.52,26.41,26.43,44726.0
2018-02-07 14:50:00,26.42,26.43,26.38,26.43,57663.0,26.42,26.43,26.38,26.43,57663.0
2018-02-07 14:55:00,26.42,26.45,26.4,26.45,43926.0,26.42,26.45,26.4,26.45,43926.0
2018-02-07 15:00:00,26.45,26.53,26.44,26.52,35655.0,26.45,26.53,26.44,26.52,35655.0
2018-02-07 15:05:00,26.52,26.54,26.5,26.5,46619.0,26.52,26.54,26.5,26.5,46619.0
2018-02-07 15:10:00,26.51,26.53,26.46,26.53,81137.0,26.51,26.53,26.46,26.53,81137.0
2018-02-07 15:15:00,26.53,26.56,26.52,26.52,96160.0,26.53,26.56,26.52,26.52,96160.0
2018-02-07 15:20:00,26.53,26.55,26.51,26.52,55986.0,26.53,26.55,26.51,26.52,55986.0
2018-02-07 15:25:00,26.51,26.59,26.5,26.55,74960.0,26.51,26.59,26.5,26.55,74960.0
2018-02-07 15:30:00,26.55,26.56,26.5,26.55,80766.0,26.55,26.56,26.5,26.55,80766.0
2018-02-07 15:35:00,26.54,26.59,26.53,26.53,103445.0,26.54,26.59,26.53,26.53,103445.0
2018-02-07 15:40:00,26.53,26.57,26.53,26.54,83455.0,26.53,26.57,26.53,26.54,83455.0
2018-02-07 15:45:00,26.53,26.54,26.42,26.44,176123.0,26.53,26.54,26.42,26.44,176123.0
2018-02-07 15:50:00,26.44,26.46,26.36,26.39,213602.0,26.44,26.46,26.36,26.39,213602.0
2018-02-07 15:55:00,26.39,26.42,26.31,26.31,396368.0,26.39,26.42,26.31,26.31,396368.0
2018-02-08 09:30:00,26.26,26.33,26.04,26.08,142661.0,26.26,26.33,26.04,26.08,142661.0
2018-02-08 09:35:00,26.08,26.17,26.05,26.17,109831.0,26.08,26.17,26.05,26.17,109831.0
2018-02-08 09:40:00,26.16,26.22,26.05,26.05,303498.0,26.16,26.22,26.05,26.05,303498.0
2018-02-08 09:45:00,26.06,26.1,25.99,26.04,209379.0,26.06,26.1,25.99,26.04,209379.0
2018-02-08 09:50:00,26.04,26.08,25.98,26.05,90642.0,26.04,26.08,25.98,26.05,90642.0
2018-02-08 09:55:00,26.06,26.08,26.0,26.0,101457.0,26.06,26.08,26.0,26.0,101457.0
2018-02-08 10:00:00,26.0,26.01,25.83,25.85,343354.0,26.0,26.01,25.83,25.85,343354.0
2018-02-08 10:05:00,25.86,26.01,25.86,25.99,252775.0,25.86,26.01,25.86,25.99,252775.0
2018-02-08 10:10:00,25.98,26.0,25.89,25.94,88430.0,25.98,26.0,25.89,25.94,88430.0
2018-02-08 10:15:00,25.95,26.07,25.94,25.99,325136.0,25.95,26.07,25.94,25.99,325136.0
2018-02-08 10:20:00,25.99,26.02,25.91,26.01,82355.0,25.99,26.02,25.91,26.01,82355.0
2018-02-08 10:25:00,26.02,26.03,25.97,26.02,74063.0,26.02,26.03,25.97,26.02,74063.0
2018-02-08 10:30:00,26.01,26.07,25.99,26.01,80684.0,26.01,26.07,25.99,26.01,80684.0
2018-02-08 10:35:00,26.01,26.04,25.98,26.04,76541.0,26.01,26.04,25.98,26.04,76541.0
2018-02-08 10:40:00,26.04,26.1,26.03,26.05,47463.0,26.04,26.1,26.03,26.05,47463.0
2018-02-08 10:45:00,26.05,26.05,25.97,25.98,133520.0,26.05,26.05,25.97,25.98,133520.0
2018-02-08 10:50:00,25.97,26.01,25.93,25.97,142447.0,25.97,26.01,25.93,25.97,142447.0
2018-02-08 10:55:00,25.96,26.01,25.9,26.0,141792.0,25.96,26.01,25.9,26.0,141792.0
2018-02-08 11:00:00,26.0,26.03,25.96,26.03,58037.0,26.0,26.03,25.96,26.03,58037.0
2018-02-08 11:05:00,26.03,26.05,25.91,25.94,100057.0,26.03,26.05,25.91,25.94,100057.0
2018-02-08 11:10:00,25.94,25.95,25.89,25.9,138760.0,25.94,25.95,25.89,25.9,138760.0
2018-02-08 11:15:00,25.91,25.95,25.88,25.92,118442.0,25.91,25.95,25.88,25.92,118442.0
2018-02-08 11:20:00,25.92,25.93,25.82,25.87,65930.0,25.92,25.93,25.82,25.87,65930.0
2018-02-08 11:25:00,25.87,25.92,25.84,25.9,83143.0,25.87,25.92,25.84,25.9,83143.0
2018-02-08 11:30:00,25.91,25.95,25.87,25.95,143679.0,25.91,25.95,25.87,25.95,143679.0
2018-02-08 11:35:00,25.94,26.03,25.93,26.0,86126.0,25.94,26.03,25.93,26.0,86126.0
2018-02-08 11:40:00,25.99,26.02,25.95,25.96,103099.0,25.99,26.02,25.95,25.96,103099.0
2018-02-08 11:45:00,25.96,26.0,25.88,25.92,49341.0,25.96,26.0,25.88,25.92,49341.0
2018-02-08 11:50:00,25.92,26.03,25.91,25.99,69090.0,25.92,26.03,25.91,25.99,69090.0
2018-02-08 11:55:00,25.99,26.02,25.91,25.93,32926.0,25.99,26.02,25.91,25.93,32926.0
2018-02-08 12:00:00,25.94,25.99,25.9,25.92,150754.0,25.94,25.99,25.9,25.92,150754.0
2018-02-08 12:05:00,25.92,25.94,25.87,25.87,157421.0,25.92,25.94,25.87,25.87,157421.0
2018-02-08 12:10:00,25.87,25.89,25.84,25.85,38137.0,25.87,25.89,25.84,25.85,38137.0
2018-02-08 12:15:00,25.85,25.88,25.83,25.85,45371.0,25.85,25.88,25.83,25.85,45371.0
2018-02-08 12:20:00,25.85,25.86,25.78,25.79,42250.0,25.85,25.86,25.78,25.79,42250.0
2018-02-08 12:25:00,25.79,25.82,25.72,25.78,78447.0,25.79,25.82,25.72,25.78,78447.0
2018-02-08 12:30:00,25.79,25.82,25.71,25.74,74102.0,25.79,25.82,25.71,25.74,74102.0
2018-02-08 12:35:00,25.75,25.77,25.7,25.72,38248.0,25.75,25.77,25.7,25.72,38248.0
2018-02-08 12:40:00,25.73,25.8,25.72,25.78,85384.0,25.73,25.8,25.72,25.78,85384.0
2018-02-08 12:45:00,25.77,25.79,25.68,25.73,60092.0,25.77,25.79,25.68,25.73,60092.0
2018-02-08 12:50:00,25.72,25.72,25.6,25.63,59173.0,25.72,25.72,25.6,25.63,59173.0
2018-02-08 12:55:00,25.63,25.72,25.57,25.7,72986.0,25.63,25.72,25.57,25.7,72986.0
2018-02-08 13:00:00,25.69,25.73,25.64,25.71,78831.0,25.69,25.73,25.64,25.71,78831.0
2018-02-08 13:05:00,25.71,25.83,25.65,25.78,104062.0,25.71,25.83,25.65,25.78,104062.0
2018-02-08 13:10:00,25.79,25.84,25.76,25.79,78484.0,25.79,25.84,25.76,25.79,78484.0
2018-02-08 13:15:00,25.78,25.88,25.78,25.82,57916.0,25.78,25.88,25.78,25.82,57916.0
2018-02-08 13:20:00,25.82,25.91,25.78,25.85,64311.0,25.82,25.91,25.78,25.85,64311.0
2018-02-08 13:25:00,25.85,25.85,25.73,25.74,64246.0,25.85,25.85,25.73,25.74,64246.0
2018-02-08 13:30:00,25.73,25.77,25.7,25.75,74445.0,25.73,25.77,25.7,25.75,74445.0
2018-02-08 13:35:00,25.75,25.84,25.75,25.84,55395.0,25.75,25.84,25.75,25.84,55395.0
2018-02-08 13:40:00,25.84,25.9,25.8,25.87,84108.0,25.84,25.9,25.8,25.87,84108.0
2018-02-08 13:45:00,25.88,25.95,25.83,25.84,118490.0,25.88,25.95,25.83,25.84,118490.0
2018-02-08 13:50:00,25.85,25.89,25.81,25.86,61865.0,25.85,25.89,25.81,25.86,61865.0
2018-02-08 13:55:00,25.86,25.87,25.79,25.83,70141.0,25.86,25.87,25.79,25.83,70141.0
2018-02-08 14:00:00,25.82,25.82,25.71,25.71,56044.0,25.82,25.82,25.71,25.71,56044.0
2018-02-08 14:05:00,25.72,25.78,25.72,25.76,77213.0,25.72,25.78,25.72,25.76,77213.0
2018-02-08 14:10:00,25.77,25.8,25.74,25.77,79140.0,25.77,25.8,25.74,25.77,79140.0
2018-02-08 14:15:00,25.77,25.83,25.73,25.79,96194.0,25.77,25.83,25.73,25.79,96194.0
2018-02-08 14:20:00,25.79,25.81,25.71,25.72,72563.0,25.79,25.81,25.71,25.72,72563.0
2018-02-08 14:25:00,25.73,25.73,25.62,25.64,78613.0,25.73,25.73,25.62,25.64,78613.0
2018-02-08 14:30:00,25.64,25.64,25.57,25.6,60772.0,25.64,25.64,25.57,25.6,60772.0
2018-02-08 14:35:00,25.59,25.68,25.55,25.66,127840.0,25.59,25.68,25.55,25.66,127840.0
2018-02-08 14:40:00,25.67,25.67,25.62,25.63,69066.0,25.67,25.67,25.62,25.63,69066.0
2018-02-08 14:45:00,25.62,25.7,25.61,25.63,91294.0,25.62,25.7,25.61,25.63,91294.0
2018-02-08 14:50:00,25.63,25.64,25.55,25.55,142128.0,25.63,25.64,25.55,25.55,142128.0
2018-02-08 14:55:00,25.55,25.57,25.49,25.55,239950.0,25.55,25.57,25.49,25.55,239950.0
2018-02-08 15:00:00,25.56,25.68,25.53,25.68,197671.0,25.56,25.68,25.53,25.68,197671.0
2018-02-08 15:05:00,25.69,25.7,25.56,25.57,120562.0,25.69,25.7,25.56,25.57,120562.0
2018-02-08 15:10:00,25.56,25.58,25.48,25.53,141853.0,25.56,25.58,25.48,25.53,141853.0
2018-02-08 15:15:00,25.53,25.56,25.49,25.5,89247.0,25.53,25.56,25.49,25.5,89247.0
2018-02-08 15:20:00,25.51,25.57,25.47,25.52,181590.0,25.51,25.57,25.47,25.52,181590.0
2018-02-08 15:25:00,25.52,25.6,25.52,25.54,146789.0,25.52,25.6,25.52,25.54,146789.0
2018-02-08 15:30:00,25.54,25.56,25.44,25.45,120937.0,25.54,25.56,25.44,25.45,120937.0
2018-02-08 15:35:00,25.44,25.46,25.37,25.39,133977.0,25.44,25.46,25.37,25.39,133977.0
2018-02-08 15:40:00,25.38,25.41,25.31,25.4,398150.0,25.38,25.41,25.31,25.4,398150.0
2018-02-08 15:45:00,25.4,25.4,25.26,25.3,342474.0,25.4,25.4,25.26,25.3,342474.0
2018-02-08 15:50:00,25.3,25.34,25.26,25.34,452749.0,25.3,25.34,25.26,25.34,452749.0
2018-02-08 15:55:00,25.34,25.35,25.19,25.19,910261.0,25.34,25.35,25.19,25.19,910261.0
2018-02-09 09:30:00,25.36,25.49,25.28,25.42,195940.0,25.36,25.49,25.28,25.42,195940.0
2018-02-09 09:35:00,25.41,25.55,25.41,25.49,119498.0,25.41,25.55,25.41,25.49,119498.0
2018-02-09 09:40:00,25.48,25.54,25.42,25.51,190090.0,25.48,25.54,25.42,25.51,190090.0
2018-02-09 09:45:00,25.51,25.52,25.38,25.47,140910.0,25.51,25.52,25.38,25.47,140910.0
2018-02-09 09:50:00,25.47,25.49,25.36,25.45,67744.0,25.47,25.49,25.36,25.45,67744.0
2018-02-09 09:55:00,25.45,25.49,25.3,25.34,78933.0,25.45,25.49,25.3,25.34,78933.0
2018-02-09 10:00:00,25.35,25.41,25.33,25.37,62411.0,25.35,25.41,25.33,25.37,62411.0
2018-02-09 10:05:00,25.36,25.41,25.28,25.34,75237.0,25.36,25.41,25.28,25.34,75237.0
2018-02-09 10:10:00,25.34,25.37,25.28,25.3,727421.0,25.34,25.37,25.28,25.3,727421.0
2018-02-09 10:15:00,25.29,25.38,25.25,25.38,147721.0,25.29,25.38,25.25,25.38,147721.0
2018-02-09 10:20:00,25.39,25.46,25.35,25.39,65960.0,25.39,25.46,25.35,25.39,65960.0
2018-02-09 10:25:00,25.39,25.5,25.38,25.41,112467.0,25.39,25.5,25.38,25.41,112467.0
2018-02-09 10:30:00,25.41,25.42,25.33,25.4,95690.0,25.41,25.42,25.33,25.4,95690.0
2018-02-09 10:35:00,25.41,25.44,25.36,25.37,84589.0,25.41,25.44,25.36,25.37,84589.0
2018-02-09 10:40:00,25.37,25.39,25.28,25.31,114023.0,25.37,25.39,25.28,25.31,114023.0
2018-02-09 10:45:00,25.31,25.32,25.15,25.21,191832.0,25.31,25.32,25.15,25.21,191832.0
2018-02-09 10:50:00,25.21,25.4,25.17,25.37,140649.0,25.21,25.4,25.17,25.37,140649.0
2018-02-09 10:55:00,25.37,25.5,25.36,25.47,162511.0,25.37,25.5,25.36,25.47,162511.0
2018-02-09 11:00:00,25.48,25.66,25.45,25.62,127142.0,25.48,25.66,25.45,25.62,127142.0
2018-02-09 11:05:00,25.63,25.65,25.48,25.51,74622.0,25.63,25.65,25.48,25.51,74622.0
2018-02-09 11:10:00,25.49,25.56,25.47,25.52,60590.0,25.49,25.56,25.47,25.52,60590.0
2018-02-09 11:15:00,25.51,25.52,25.38,25.42,94444.0,25.51,25.52,25.38,25.42,94444.0
2018-02-09 11:20:00,25.42,25.49,25.39,25.39,62264.0,25.42,25.49,25.39,25.39,62264.0
2018-02-09 11:25:00,25.39,25.42,25.33,25.39,67876.0,25.39,25.42,25.33,25.39,67876.0
2018-02-09 11:30:00,25.39,25.45,25.35,25.42,65703.0,25.39,25.45,25.35,25.42,65703.0
2018-02-09 11:35:00,25.41,25.5,25.39,25.43,58027.0,25.41,25.5,25.39,25.43,58027.0
2018-02-09 11:40:00,25.44,25.48,25.42,25.45,57166.0,25.44,25.48,25.42,25.45,57166.0
2018-02-09 11:45:00,25.45,25.45,25.33,25.33,88471.0,25.45,25.45,25.33,25.33,88471.0
2018-02-09 11:50:00,25.33,25.35,25.26,25.28,112204.0,25.33,25.35,25.26,25.28,112204.0
2018-02-09 11:55:00,25.28,25.29,25.2,25.22,115378.0,25.28,25.29,25.2,25.22,115378.0
2018-02-09 12:00:00,25.22,25.24,25.18,25.18,62754.0,25.22,25.24,25.18,25.18,62754.0
2018-02-09 12:05:00,25.19,25.21,25.11,25.14,314760.0,25.19,25.21,25.11,25.14,314760.0
2018-02-09 12:10:00,25.14,25.27,25.13,25.18,110889.0,25.14,25.27,25.13,25.18,110889.0
2018-02-09 12:15:00,25.19,25.27,25.15,25.25,72745.0,25.19,25.27,25.15,25.25,72745.0
2018-02-09 12:20:00,25.24,25.37,25.21,25.31,82691.0,25.24,25.37,25.21,25.31,82691.0
2018-02-09 12:25:00,25.3,25.3,25.21,25.23,48903.0,25.3,25.3,25.21,25.23,48903.0
2018-02-09 12:30:00,25.24,25.29,25.23,25.25,62381.0,25.24,25.29,25.23,25.25,62381.0
2018-02-09 12:35:00,25.24,25.25,25.14,25.18,52263.0,25.24,25.25,25.14,25.18,52263.0
2018-02-09 12:40:00,25.18,25.19,25.14,25.14,78466.0,25.18,25.19,25.14,25.14,78466.0
2018-02-09 12:45:00,25.14,25.18,25.12,25.13,47101.0,25.14,25.18,25.12,25.13,47101.0
2018-02-09 12:50:00,25.14,25.22,25.11,25.2,39372.0,25.14,25.22,25.11,25.2,39372.0
2018-02-09 12:55:00,25.21,25.37,25.21,25.37,72615.0,25.21,25.37,25.21,25.37,72615.0
2018-02-09 13:00:00,25.37,25.37,25.24,25.28,72982.0,25.37,25.37,25.24,25.28,72982.0
2018-02-09 13:05:00,25.29,25.33,25.23,25.23,156145.0,25.29,25.33,25.23,25.23,156145.0
2018-02-09 13:10:00,25.23,25.24,25.12,25.17,60595.0,25.23,25.24,25.12,25.17,60595.0
2018-02-09 13:15:00,25.16,25.26,25.15,25.26,81448.0,25.16,25.26,25.15,25.26,81448.0
2018-02-09 13:20:00,25.26,25.3,25.1,25.13,78493.0,25.26,25.3,25.1,25.13,78493.0
2018-02-09 13:25:00,25.12,25.19,25.08,25.14,60997.0,25.12,25.19,25.08,25.14,60997.0
2018-02-09 13:30:00,25.13,25.19,25.1,25.1,39071.0,25.13,25.19,25.1,25.1,39071.0
2018-02-09 13:35:00,25.1,25.13,25.04,25.05,54884.0,25.1,25.13,25.04,25.05,54884.0
2018-02-09 13:40:00,25.05,25.17,25.05,25.13,55509.0,25.05,25.17,25.05,25.13,55509.0
2018-02-09 13:45:00,25.14,25.25,25.12,25.25,54126.0,25.14,25.25,25.12,25.25,54126.0
2018-02-09 13:50:00,25.25,25.34,25.23,25.32,70314.0,25.25,25.34,25.23,25.32,70314.0
2018-02-09 13:55:00,25.33,25.43,25.3,25.3,118226.0,25.33,25.43,25.3,25.3,118226.0
2018-02-09 14:00:00,25.3,25.58,25.3,25.49,93840.0,25.3,25.58,25.3,25.49,93840.0
2018-02-09 14:05:00,25.5,25.54,25.42,25.51,95828.0,25.5,25.54,25.42,25.51,95828.0
2018-02-09 14:10:00,25.53,25.62,25.47,25.56,102073.0,25.53,25.62,25.47,25.56,102073.0
2018-02-09 14:15:00,25.55,25.69,25.52,25.67,95794.0,25.55,25.69,25.52,25.67,95794.0
2018-02-09 14:20:00,25.68,25.81,25.68,25.8,386698.0,25.68,25.81,25.68,25.8,386698.0
2018-02-09 14:25:00,25.8,25.87,25.7,25.71,173388.0,25.8,25.87,25.7,25.71,173388.0
2018-02-09 14:30:00,25.72,25.73,25.62,25.64,99137.0,25.72,25.73,25.62,25.64,99137.0
2018-02-09 14:35:00,25.64,25.69,25.58,25.67,89899.0,25.64,25.69,25.58,25.67,89899.0
2018-02-09 14:40:00,25.67,25.71,25.6,25.64,84727.0,25.67,25.71,25.6,25.64,84727.0
2018-02-09 14:45:00,25.64,25.7,25.6,25.64,75992.0,25.64,25.7,25.6,25.64,75992.0
2018-02-09 14:50:00,25.64,25.74,25.63,25.69,74194.0,25.64,25.74,25.63,25.69,74194.0
2018-02-09 14:55:00,25.69,25.69,25.61,25.62,65676.0,25.69,25.69,25.61,25.62,65676.0
2018-02-09 15:00:00,25.62,25.63,25.52,25.54,65729.0,25.62,25.63,25.52,25.54,65729.0
2018-02-09 15:05:00,25.54,25.55,25.41,25.45,104267.0,25.54,25.55,25.41,25.45,104267.0
2018-02-09 15:10:00,25.45,25.57,25.41,25.57,72358.0,25.45,25.57,25.41,25.57,72358.0
2018-02-09 15:15:00,25.57,25.63,25.53,25.62,86303.0,25.57,25.63,25.53,25.62,86303.0
2018-02-09 15:20:00,25.62,25.68,25.6,25.61,95004.0,25.62,25.68,25.6,25.61,95004.0
2018-02-09 15:25:00,25.61,25.7,25.57,25.64,138311.0,25.61,25.7,25.57,25.64,138311.0
2018-02-09 15:30:00,25.65,25.75,25.63,25.74,164996.0,25.65,25.75,25.63,25.74,164996.0
2018-02-09 15:35:00,25.74,25.77,25.67,25.72,165204.0,25.74,25.77,25.67,25.72,165204.0
2018-02-09 15:40:00,25.72,25.86,25.72,25.86,147138.0,25.72,25.86,25.72,25.86,147138.0
2018-02-09 15:45:00,25.86,26.14,25.86,26.05,501875.0,25.86,26.14,25.86,26.05,501875.0
2018-02-09 15:50:00,26.06,26.16,26.02,26.07,359154.0,26.06,26.16,26.02,26.07,359154.0
2018-02-09 15:55:00,26.06,26.08,25.86,25.93,729546.0,26.06,26.08,25.86,25.93,729546.0
2018-02-12 09:30:00,26.16,26.24,26.08,26.13,103752.0,26.16,26.24,26.08,26.13,103752.0
2018-02-12 09:35:00,26.14,26.25,26.12,26.22,91905.0,26.14,26.25,26.12,26.22,91905.0
2018-02-12 09:40:00,26.22,26.23,26.16,26.22,38253.0,26.22,26.23,26.16,26.22,38253.0
2018-02-12 09:45:00,26.22,26.23,26.09,26.1,90293.0,26.22,26.23,26.09,26.1,90293.0
2018-02-12 09:50:00,26.1,26.14,26.06,26.13,100363.0,26.1,26.14,26.06,26.13,100363.0
2018-02-12 09:55:00,26.13,26.22,26.11,26.12,81770.0,26.13,26.22,26.11,26.12,81770.0
2018-02-12 10:00:00,26.12,26.25,26.11,26.25,91023.0,26.12,26.25,26.11,26.25,91023.0
2018-02-12 10:05:00,26.25,26.27,26.17,26.19,1052852.0,26.25,26.27,26.17,26.19,1052852.0
2018-02-12 10:10:00,26.18,26.18,26.03,26.07,85417.0,26.18,26.18,26.03,26.07,85417.0
2018-02-12 10:15:00,26.06,26.1,26.0,26.02,85453.0,26.06,26.1,26.0,26.02,85453.0
2018-02-12 10:20:00,26.02,26.04,25.93,25.96,80541.0,26.02,26.04,25.93,25.96,80541.0
2018-02-12 10:25:00,25.96,26.09,25.93,26.09,106215.0,25.96,26.09,25.93,26.09,106215.0
2018-02-12 10:30:00,26.09,26.16,26.0,26.16,95497.0,26.09,26.16,26.0,26.16,95497.0
2018-02-12 10:35:00,26.15,26.19,26.05,26.06,147671.0,26.15,26.19,26.05,26.06,147671.0
2018-02-12 10:40:00,26.06,26.08,25.94,26.0,138614.0,26.06,26.08,25.94,26.0,138614.0
2018-02-12 10:45:00,26.0,26.08,25.99,26.07,49731.0,26.0,26.08,25.99,26.07,49731.0
2018-02-12 10:50:00,26.08,26.1,26.03,26.04,59580.0,26.08,26.1,26.03,26.04,59580.0
2018-02-12 10:55:00,26.04,26.12,26.04,26.12,76891.0,26.04,26.12,26.04,26.12,76891.0
2018-02-12 11:00:00,26.12,26.13,26.02,26.08,73953.0,26.12,26.13,26.02,26.08,73953.0
2018-02-12 11:05:00,26.08,26.14,26.08,26.12,88412.0,26.08,26.14,26.08,26.12,88412.0
2018-02-12 11:10:00,26.12,26.22,26.08,26.22,75115.0,26.12,26.22,26.08,26.22,75115.0
2018-02-12 11:15:00,26.21,26.24,26.16,26.23,90227.0,26.21,26.24,26.16,26.23,90227.0
2018-02-12 11:20:00,26.23,26.26,26.2,26.25,61538.0,26.23,26.26,26.2,26.25,61538.0
2018-02-12 11:25:00,26.24,26.26,26.2,26.24,52202.0,26.24,26.26,26.2,26.24,52202.0
2018-02-12 11:30:00,26.24,26.25,26.13,26.18,56015.0,26.24,26.25,26.13,26.18,56015.0
2018-02-12 11:35:00,26.18,26.24,26.17,26.24,40546.0,26.18,26.24,26.17,26.24,40546.0
2018-02-12 11:40:00,26.24,26.27,26.23,26.25,58095.0,26.24,26.27,26.23,26.25,58095.0
2018-02-12 11:45:00,26.25,26.35,26.23,26.34,86174.0,26.25,26.35,26.23,26.34,86174.0
2018-02-12 11:50:00,26.34,26.38,26.32,26.38,100979.0,26.34,26.38,26.32,26.38,100979.0
2018-02-12 11:55:00,26.38,26.45,26.37,26.45,65190.0,26.38,26.45,26.37,26.45,65190.0
2018-02-12 12:00:00,26.45,26.45,26.34,26.37,65489.0,26.45,26.45,26.34,26.37,65489.0
2018-02-12 12:05:00,26.36,26.39,26.32,26.39,55157.0,26.36,26.39,26.32,26.39,55157.0
2018-02-12 12:10:00,26.38,26.45,26.36,26.45,56981.0,26.38,26.45,26.36,26.45,56981.0
2018-02-12 12:15:00,26.44,26.48,26.44,26.45,60663.0,26.44,26.48,26.44,26.45,60663.0
2018-02-12 12:20:00,26.46,26.46,26.39,26.46,83653.0,26.46,26.46,26.39,26.46,83653.0
2018-02-12 12:25:00,26.46,26.47,26.44,26.46,42634.0,26.46,26.47,26.44,26.46,42634.0
2018-02-12 12:30:00,26.45,26.46,26.41,26.44,35843.0,26.45,26.46,26.41,26.44,35843.0
2018-02-12 12:35:00,26.44,26.44,26.38,26.41,59516.0,26.44,26.44,26.38,26.41,59516.0
2018-02-12 12:40:00,26.41,26.41,26.31,26.32,59457.0,26.41,26.41,26.31,26.32,59457.0
2018-02-12 12:45:00,26.32,26.35,26.3,26.33,76768.0,26.32,26.35,26.3,26.33,76768.0
2018-02-12 12:50:00,26.33,26.39,26.33,26.39,36594.0,26.33,26.39,26.33,26.39,36594.0
2018-02-12 12:55:00,26.38,26.39,26.35,26.37,39107.0,26.38,26.39,26.35,26.37,39107.0
2018-02-12 13:00:00,26.37,26.4,26.37,26.39,33327.0,26.37,26.4,26.37,26.39,33327.0
2018-02-12 13:05:00,26.39,26.39,26.31,26.33,42682.0,26.39,26.39,26.31,26.33,42682.0
2018-02-12 13:10:00,26.33,26.35,26.32,26.35,47571.0,26.33,26.35,26.32,26.35,47571.0
2018-02-12 13:15:00,26.35,26.35,26.31,26.33,53038.0,26.35,26.35,26.31,26.33,53038.0
2018-02-12 13:20:00,26.32,26.35,26.31,26.34,48610.0,26.32,26.35,26.31,26.34,48610.0
2018-02-12 13:25:00,26.33,26.35,26.32,26.33,29734.0,26.33,26.35,26.32,26.33,29734.0
2018-02-12 13:30:00,26.34,26.36,26.33,26.36,37600.0,26.34,26.36,26.33,26.36,37600.0
2018-02-12 13:35:00,26.36,26.37,26.33,26.35,36978.0,26.36,26.37,26.33,26.35,36978.0
2018-02-12 13:40:00,26.35,26.38,26.33,26.38,44063.0,26.35,26.38,26.33,26.38,44063.0
2018-02-12 13:45:00,26.38,26.39,26.36,26.37,40045.0,26.38,26.39,26.36,26.37,40045.0
2018-02-12 13:50:00,26.37,26.48,26.37,26.48,45273.0,26.37,26.48,26.37,26.48,45273.0
2018-02-12 13:55:00,26.48,26.53,26.47,26.48,57277.0,26.48,26.53,26.47,26.48,57277.0
2018-02-12 14:00:00,26.49,26.49,26.4,26.41,42640.0,26.49,26.49,26.4,26.41,42640.0
2018-02-12 14:05:00,26.42,26.43,26.37,26.39,44941.0,26.42,26.43,26.37,26.39,44941.0
2018-02-12 14:10:00,26.39,26.42,26.36,26.42,53350.0,26.39,26.42,26.36,26.42,53350.0
2018-02-12 14:15:00,26.42,26.42,26.37,26.39,35266.0,26.42,26.42,26.37,26.39,35266.0
2018-02-12 14:20:00,26.39,26.42,26.38,26.39,54148.0,26.39,26.42,26.38,26.39,54148.0
2018-02-12 14:25:00,26.38,26.43,26.37,26.43,47975.0,26.38,26.43,26.37,26.43,47975.0
2018-02-12 14:30:00,26.42,26.48,26.42,26.46,63740.0,26.42,26.48,26.42,26.46,63740.0
2018-02-12 14:35:00,26.46,26.5,26.45,26.47,48938.0,26.46,26.5,26.45,26.47,48938.0
2018-02-12 14:40:00,26.46,26.51,26.43,26.43,75288.0,26.46,26.51,26.43,26.43,75288.0
2018-02-12 14:45:00,26.43,26.45,26.37,26.37,53832.0,26.43,26.45,26.37,26.37,53832.0
2018-02-12 14:50:00,26.38,26.38,26.32,26.33,68613.0,26.38,26.38,26.32,26.33,68613.0
2018-02-12 14:55:00,26.32,26.35,26.31,26.34,80943.0,26.32,26.35,26.31,26.34,80943.0
2018-02-12 15:00:00,26.33,26.35,26.31,26.33,73729.0,26.33,26.35,26.31,26.33,73729.0
2018-02-12 15:05:00,26.34,26.38,26.33,26.36,81392.0,26.34,26.38,26.33,26.36,81392.0
2018-02-12 15:10:00,26.35,26.41,26.32,26.39,83416.0,26.35,26.41,26.32,26.39,83416.0
2018-02-12 15:15:00,26.39,26.4,26.38,26.39,48588.0,26.39,26.4,26.38,26.39,48588.0
2018-02-12 15:20:00,26.39,26.44,26.38,26.39,127401.0,26.39,26.44,26.38,26.39,127401.0
2018-02-12 15:25:00,26.39,26.4,26.33,26.33,55566.0,26.39,26.4,26.33,26.33,55566.0
2018-02-12 15:30:00,26.34,26.37,26.28,26.31,105982.0,26.34,26.37,26.28,26.31,105982.0
2018-02-12 15:35:00,26.31,26.31,26.22,26.24,141358.0,26.31,26.31,26.22,26.24,141358.0
2018-02-12 15:40:00,26.24,26.29,26.23,26.25,111248.0,26.24,26.29,26.23,26.25,111248.0
2018-02-12 15:45:00,26.25,26.25,26.08,26.13,338338.0,26.25,26.25,26.08,26.13,338338.0
2018-02-12 15:50:00,26.12,26.24,26.12,26.21,194851.0,26.12,26.24,26.12,26.21,194851.0
2018-02-12 15:55:00,26.21,26.22,26.17,26.19,334610.0,26.21,26.22,26.17,26.19,334610.0
2018-02-13 09:30:00,25.96,26.05,25.93,25.93,147384.0,25.96,26.05,25.93,25.93,147384.0
2018-02-13 09:35:00,25.92,26.01,25.87,25.96,43784.0,25.92,26.01,25.87,25.96,43784.0
2018-02-13 09:40:00,25.96,26.03,25.95,26.0,92376.0,25.96,26.03,25.95,26.0,92376.0
2018-02-13 09:45:00,25.99,26.01,25.94,25.95,77592.0,25.99,26.01,25.94,25.95,77592.0
2018-02-13 09:50:00,25.95,26.01,25.95,26.0,38381.0,25.95,26.01,25.95,26.0,38381.0
2018-02-13 09:55:00,26.0,26.0,25.9,25.94,25721.0,26.0,26.0,25.9,25.94,25721.0
2018-02-13 10:00:00,25.94,26.0,25.92,25.96,36331.0,25.94,26.0,25.92,25.96,36331.0
2018-02-13 10:05:00,25.96,25.97,25.9,25.91,14985.0,25.96,25.97,25.9,25.91,14985.0
2018-02-13 10:10:00,25.91,25.95,25.89,25.93,29569.0,25.91,25.95,25.89,25.93,29569.0
2018-02-13 10:15:00,25.92,25.94,25.89,25.94,27334.0,25.92,25.94,25.89,25.94,27334.0
2018-02-13 10:20:00,25.94,26.01,25.94,26.0,58217.0,25.94,26.01,25.94,26.0,58217.0
2018-02-13 10:25:00,26.0,26.0,25.96,25.96,60669.0,26.0,26.0,25.96,25.96,60669.0
2018-02-13 10:30:00,25.96,25.98,25.9,25.93,43426.0,25.96,25.98,25.9,25.93,43426.0
2018-02-13 10:35:00,25.92,25.97,25.91,25.96,28828.0,25.92,25.97,25.91,25.96,28828.0
2018-02-13 10:40:00,25.96,25.98,25.93,25.94,37256.0,25.96,25.98,25.93,25.94,37256.0
2018-02-13 10:45:00,25.94,25.97,25.93,25.95,43151.0,25.94,25.97,25.93,25.95,43151.0
2018-02-13 10:50:00,25.95,25.95,25.93,25.95,21648.0,25.95,25.95,25.93,25.95,21648.0
2018-02-13 10:55:00,25.95,25.96,25.9,25.91,36433.0,25.95,25.96,25.9,25.91,36433.0
2018-02-13 11:00:00,25.9,25.91,25.88,25.89,180629.0,25.9,25.91,25.88,25.89,180629.0
2018-02-13 11:05:00,25.89,25.89,25.86,25.88,58821.0,25.89,25.89,25.86,25.88,58821.0
2018-02-13 11:10:00,25.88,25.89,25.85,25.89,38639.0,25.88,25.89,25.85,25.89,38639.0
2018-02-13 11:15:00,25.88,25.9,25.85,25.89,29838.0,25.88,25.9,25.85,25.89,29838.0
2018-02-13 11:20:00,25.89,25.91,25.87,25.91,29548.0,25.89,25.91,25.87,25.91,29548.0
2018-02-13 11:25:00,25.91,25.93,25.88,25.91,64931.0,25.91,25.93,25.88,25.91,64931.0
2018-02-13 11:30:00,25.91,25.94,25.88,25.89,18843.0,25.91,25.94,25.88,25.89,18843.0
2018-02-13 11:35:00,25.89,25.9,25.85,25.87,27139.0,25.89,25.9,25.85,25.87,27139.0
2018-02-13 11:40:00,25.86,25.87,25.84,25.85,15234.0,25.86,25.87,25.84,25.85,15234.0
2018-02-13 11:45:00,25.85,25.9,25.84,25.89,27199.0,25.85,25.9,25.84,25.89,27199.0
2018-02-13 11:50:00,25.89,25.91,25.88,25.89,44074.0,25.89,25.91,25.88,25.89,44074.0
2018-02-13 11:55:00,25.89,25.93,25.89,25.89,12659.0,25.89,25.93,25.89,25.89,12659.0
2018-02-13 12:00:00,25.89,25.93,25.89,25.92,15864.0,25.89,25.93,25.89,25.92,15864.0
2018-02-13 12:05:00,25.92,25.93,25.9,25.91,25143.0,25.92,25.93,25.9,25.91,25143.0
2018-02-13 12:10:00,25.9,25.96,25.9,25.95,29980.0,25.9,25.96,25.9,25.95,29980.0
2018-02-13 12:15:00,25.94,25.95,25.91,25.91,12711.0,25.94,25.95,25.91,25.91,12711.0
2018-02-13 12:20:00,25.91,25.93,25.89,25.89,24961.0,25.91,25.93,25.89,25.89,24961.0
2018-02-13 12:25:00,25.9,25.91,25.88,25.91,22039.0,25.9,25.91,25.88,25.91,22039.0
2018-02-13 12:30:00,25.9,25.91,25.88,25.89,28127.0,25.9,25.91,25.88,25.89,28127.0
2018-02-13 12:35:00,25.9,25.92,25.9,25.92,12265.0,25.9,25.92,25.9,25.92,12265.0
2018-02-13 12:40:00,25.92,25.96,25.92,25.95,27114.0,25.92,25.96,25.92,25.95,27114.0
2018-02-13 12:45:00,25.96,25.97,25.93,25.94,34699.0,25.96,25.97,25.93,25.94,34699.0
2018-02-13 12:50:00,25.94,25.95,25.93,25.95,9390.0,25.94,25.95,25.93,25.95,9390.0
2018-02-13 12:55:00,25.95,25.95,25.9,25.9,63395.0,25.95,25.95,25.9,25.9,63395.0
2018-02-13 13:00:00,25.91,25.92,25.9,25.91,26897.0,25.91,25.92,25.9,25.91,26897.0
2018-02-13 13:05:00,25.91,25.95,25.9,25.94,22278.0,25.91,25.95,25.9,25.94,22278.0
2018-02-13 13:10:00,25.95,25.99,25.94,25.96,64382.0,25.95,25.99,25.94,25.96,64382.0
2018-02-13 13:15:00,25.97,25.98,25.95,25.96,92253.0,25.97,25.98,25.95,25.96,92253.0
2018-02-13 13:20:00,25.95,26.01,25.93,26.0,207471.0,25.95,26.01,25.93,26.0,207471.0
2018-02-13 13:25:00,26.0,26.02,25.98,26.0,35263.0,26.0,26.02,25.98,26.0,35263.0
2018-02-13 13:30:00,26.0,26.02,25.98,26.01,55444.0,26.0,26.02,25.98,26.01,55444.0
2018-02-13 13:35:00,26.01,26.06,26.0,26.06,22001.0,26.01,26.06,26.0,26.06,22001.0
2018-02-13 13:40:00,26.06,26.06,26.01,26.05,25001.0,26.06,26.06,26.01,26.05,25001.0
2018-02-13 13:45:00,26.04,26.06,26.03,26.04,17954.0,26.04,26.06,26.03,26.04,17954.0
2018-02-13 13:50:00,26.03,26.05,26.01,26.02,37582.0,26.03,26.05,26.01,26.02,37582.0
2018-02-13 13:55:00,26.02,26.03,26.01,26.01,25238.0,26.02,26.03,26.01,26.01,25238.0
2018-02-13 14:00:00,26.02,26.03,25.99,26.01,54106.0,26.02,26.03,25.99,26.01,54106.0
2018-02-13 14:05:00,26.01,26.07,26.01,26.06,34953.0,26.01,26.07,26.01,26.06,34953.0
2018-02-13 14:10:00,26.05,26.1,26.05,26.07,27313.0,26.05,26.1,26.05,26.07,27313.0
2018-02-13 14:15:00,26.07,26.1,26.06,26.07,22189.0,26.07,26.1,26.06,26.07,22189.0
2018-02-13 14:20:00,26.07,26.08,26.05,26.05,20870.0,26.07,26.08,26.05,26.05,20870.0
2018-02-13 14:25:00,26.05,26.06,26.02,26.03,32554.0,26.05,26.06,26.02,26.03,32554.0
2018-02-13 14:30:00,26.03,26.03,26.0,26.01,16296.0,26.03,26.03,26.0,26.01,16296.0
2018-02-13 14:35:00,26.01,26.05,26.0,26.03,27134.0,26.01,26.05,26.0,26.03,27134.0
2018-02-13 14:40:00,26.03,26.04,26.02,26.04,20309.0,26.03,26.04,26.02,26.04,20309.0
2018-02-13 14:45:00,26.03,26.05,26.01,26.03,33169.0,26.03,26.05,26.01,26.03,33169.0
2018-02-13 14:50:00,26.03,26.09,26.02,26.07,27688.0,26.03,26.09,26.02,26.07,27688.0
2018-02-13 14:55:00,26.08,26.11,26.07,26.09,49567.0,26.08,26.11,26.07,26.09,49567.0
2018-02-13 15:00:00,26.09,26.09,26.02,26.02,49715.0,26.09,26.09,26.02,26.02,49715.0
2018-02-13 15:05:00,26.02,26.05,26.02,26.05,32374.0,26.02,26.05,26.02,26.05,32374.0
2018-02-13 15:10:00,26.05,26.07,26.0,26.05,40233.0,26.05,26.07,26.0,26.05,40233.0
2018-02-13 15:15:00,26.05,26.07,26.04,26.05,38935.0,26.05,26.07,26.04,26.05,38935.0
2018-02-13 15:20:00,26.05,26.07,26.04,26.05,93837.0,26.05,26.07,26.04,26.05,93837.0
2018-02-13 15:25:00,26.05,26.07,26.04,26.05,60339.0,26.05,26.07,26.04,26.05,60339.0
2018-02-13 15:30:00,26.05,26.06,26.03,26.05,120004.0,26.05,26.06,26.03,26.05,120004.0
2018-02-13 15:35:00,26.05,26.11,26.05,26.09,105868.0,26.05,26.11,26.05,26.09,105868.0
2018-02-13 15:40:00,26.1,26.1,26.03,26.05,132932.0,26.1,26.1,26.03,26.05,132932.0
2018-02-13 15:45:00,26.04,26.06,26.02,26.04,323404.0,26.04,26.06,26.02,26.04,323404.0
2018-02-13 15:50:00,26.04,26.1,26.03,26.09,101339.0,26.04,26.1,26.03,26.09,101339.0
2018-02-13 15:55:00,26.1,26.11,26.07,26.11,384223.0,26.1,26.11,26.07,26.11,384223.0
2018-02-14 09:30:00,25.98,26.07,25.93,26.03,102242.0,25.98,26.07,25.93,26.03,102242.0
2018-02-14 09:35:00,26.04,26.13,26.01,26.09,213325.0,26.04,26.13,26.01,26.09,213325.0
2018-02-14 09:40:00,26.1,26.18,26.07,26.18,44384.0,26.1,26.18,26.07,26.18,44384.0
2018-02-14 09:45:00,26.17,26.18,26.09,26.16,52037.0,26.17,26.18,26.09,26.16,52037.0
2018-02-14 09:50:00,26.16,26.27,26.12,26.24,158515.0,26.16,26.27,26.12,26.24,158515.0
2018-02-14 09:55:00,26.24,26.27,26.07,26.09,97303.0,26.24,26.27,26.07,26.09,97303.0
2018-02-14 10:00:00,26.1,26.15,26.08,26.09,23706.0,26.1,26.15,26.08,26.09,23706.0
2018-02-14 10:05:00,26.09,26.16,26.07,26.16,90201.0,26.09,26.16,26.07,26.16,90201.0
2018-02-14 10:10:00,26.16,26.22,26.09,26.12,87149.0,26.16,26.22,26.09,26.12,87149.0
2018-02-14 10:15:00,26.12,26.22,26.1,26.21,59170.0,26.12,26.22,26.1,26.21,59170.0
2018-02-14 10:20:00,26.21,26.27,26.2,26.24,58659.0,26.21,26.27,26.2,26.24,58659.0
2018-02-14 10:25:00,26.24,26.24,26.18,26.2,48277.0,26.24,26.24,26.18,26.2,48277.0
2018-02-14 10:30:00,26.2,26.23,26.15,26.15,40595.0,26.2,26.23,26.15,26.15,40595.0
2018-02-14 10:35:00,26.15,26.21,26.13,26.21,32815.0,26.15,26.21,26.13,26.21,32815.0
2018-02-14 10:40:00,26.2,26.22,26.18,26.19,43208.0,26.2,26.22,26.18,26.19,43208.0
2018-02-14 10:45:00,26.2,26.23,26.18,26.2,46660.0,26.2,26.23,26.18,26.2,46660.0
2018-02-14 10:50:00,26.2,26.24,26.18,26.23,61433.0,26.2,26.24,26.18,26.23,61433.0
2018-02-14 10:55:00,26.23,26.27,26.21,26.23,29653.0,26.23,26.27,26.21,26.23,29653.0
2018-02-14 11:00:00,26.23,26.26,26.18,26.19,26256.0,26.23,26.26,26.18,26.19,26256.0
2018-02-14 11:05:00,26.19,26.22,26.15,26.18,29056.0,26.19,26.22,26.15,26.18,29056.0
2018-02-14 11:10:00,26.17,26.24,26.17,26.23,26999.0,26.17,26.24,26.17,26.23,26999.0
2018-02-14 11:15:00,26.23,26.24,26.18,26.21,28937.0,26.23,26.24,26.18,26.21,28937.0
2018-02-14 11:20:00,26.21,26.23,26.18,26.22,41799.0,26.21,26.23,26.18,26.22,41799.0
2018-02-14 11:25:00,26.22,26.26,26.22,26.24,52068.0,26.22,26.26,26.22,26.24,52068.0
2018-02-14 11:30:00,26.25,26.25,26.23,26.25,27317.0,26.25,26.25,26.23,26.25,27317.0
2018-02-14 11:35:00,26.24,26.3,26.21,26.29,46559.0,26.24,26.3,26.21,26.29,46559.0
2018-02-14 11:40:00,26.3,26.34,26.28,26.34,29418.0,26.3,26.34,26.28,26.34,29418.0
2018-02-14 11:45:00,26.33,26.35,26.27,26.3,49338.0,26.33,26.35,26.27,26.3,49338.0
2018-02-14 11:50:00,26.3,26.32,26.24,26.26,87256.0,26.3,26.32,26.24,26.26,87256.0
2018-02-14 11:55:00,26.26,26.27,26.23,26.23,41111.0,26.26,26.27,26.23,26.23,41111.0
2018-02-14 12:00:00,26.23,26.29,26.23,26.26,44180.0,26.23,26.29,26.23,26.26,44180.0
2018-02-14 12:05:00,26.27,26.28,26.24,26.27,135511.0,26.27,26.28,26.24,26.27,135511.0
2018-02-14 12:10:00,26.27,26.37,26.24,26.37,212079.0,26.27,26.37,26.24,26.37,212079.0
2018-02-14 12:15:00,26.36,26.44,26.36,26.42,121887.0,26.36,26.44,26.36,26.42,121887.0
2018-02-14 12:20:00,26.42,26.44,26.39,26.43,49296.0,26.42,26.44,26.39,26.43,49296.0
2018-02-14 12:25:00,26.42,26.48,26.4,26.44,26118.0,26.42,26.48,26.4,26.44,26118.0
2018-02-14 12:30:00,26.44,26.47,26.44,26.46,35721.0,26.44,26.47,26.44,26.46,35721.0
2018-02-14 12:35:00,26.46,26.48,26.46,26.47,20384.0,26.46,26.48,26.46,26.47,20384.0
2018-02-14 12:40:00,26.46,26.48,26.45,26.47,23549.0,26.46,26.48,26.45,26.47,23549.0
2018-02-14 12:45:00,26.46,26.47,26.4,26.4,59079.0,26.46,26.47,26.4,26.4,59079.0
2018-02-14 12:50:00,26.39,26.46,26.39,26.45,36550.0,26.39,26.46,26.39,26.45,36550.0
2018-02-14 12:55:00,26.45,26.51,26.44,26.49,61733.0,26.45,26.51,26.44,26.49,61733.0
2018-02-14 13:00:00,26.5,26.55,26.49,26.54,43947.0,26.5,26.55,26.49,26.54,43947.0
2018-02-14 13:05:00,26.54,26.58,26.49,26.5,122479.0,26.54,26.58,26.49,26.5,122479.0
2018-02-14 13:10:00,26.5,26.56,26.49,26.54,40113.0,26.5,26.56,26.49,26.54,40113.0
2018-02-14 13:15:00,26.54,26.56,26.52,26.54,51939.0,26.54,26.56,26.52,26.54,51939.0
2018-02-14 13:20:00,26.53,26.56,26.49,26.55,33299.0,26.53,26.56,26.49,26.55,33299.0
2018-02-14 13:25:00,26.55,26.57,26.54,26.56,50033.0,26.55,26.57,26.54,26.56,50033.0
2018-02-14 13:30:00,26.56,26.62,26.56,26.62,77550.0,26.56,26.62,26.56,26.62,77550.0
2018-02-14 13:35:00,26.62,26.67,26.6,26.64,41925.0,26.62,26.67,26.6,26.64,41925.0
2018-02-14 13:40:00,26.63,26.68,26.62,26.67,23834.0,26.63,26.68,26.62,26.67,23834.0
2018-02-14 13:45:00,26.66,26.68,26.63,26.67,35987.0,26.66,26.68,26.63,26.67,35987.0
2018-02-14 13:50:00,26.66,26.7,26.65,26.68,92683.0,26.66,26.7,26.65,26.68,92683.0
2018-02-14 13:55:00,26.69,26.71,26.67,26.69,49730.0,26.69,26.71,26.67,26.69,49730.0
2018-02-14 14:00:00,26.7,26.75,26.69,26.71,80733.0,26.7,26.75,26.69,26.71,80733.0
2018-02-14 14:05:00,26.71,26.74,26.71,26.73,47713.0,26.71,26.74,26.71,26.73,47713.0
2018-02-14 14:10:00,26.73,26.74,26.67,26.68,102525.0,26.73,26.74,26.67,26.68,102525.0
2018-02-14 14:15:00,26.68,26.73,26.66,26.73,130585.0,26.68,26.73,26.66,26.73,130585.0
2018-02-14 14:20:00,26.73,26.73,26.67,26.67,84113.0,26.73,26.73,26.67,26.67,84113.0
2018-02-14 14:25:00,26.67,26.7,26.63,26.64,40632.0,26.67,26.7,26.63,26.64,40632.0
2018-02-14 14:30:00,26.64,26.66,26.63,26.65,31462.0,26.64,26.66,26.63,26.65,31462.0
2018-02-14 14:35:00,26.64,26.68,26.64,26.68,20795.0,26.64,26.68,26.64,26.68,20795.0
2018-02-14 14:40:00,26.68,26.7,26.66,26.68,140218.0,26.68,26.7,26.66,26.68,140218.0
2018-02-14 14:45:00,26.68,26.7,26.65,26.7,61222.0,26.68,26.7,26.65,26.7,61222.0
2018-02-14 14:50:00,26.71,26.74,26.7,26.74,98188.0,26.71,26.74,26.7,26.74,98188.0
2018-02-14 14:55:00,26.74,26.76,26.72,26.73,43913.0,26.74,26.76,26.72,26.73,43913.0
2018-02-14 15:00:00,26.74,26.81,26.74,26.8,103229.0,26.74,26.81,26.74,26.8,103229.0
2018-02-14 15:05:00,26.8,26.86,26.8,26.82,194200.0,26.8,26.86,26.8,26.82,194200.0
2018-02-14 15:10:00,26.82,26.85,26.81,26.84,58624.0,26.82,26.85,26.81,26.84,58624.0
2018-02-14 15:15:00,26.84,26.87,26.82,26.87,88853.0,26.84,26.87,26.82,26.87,88853.0
2018-02-14 15:20:00,26.87,26.87,26.8,26.8,112695.0,26.87,26.87,26.8,26.8,112695.0
2018-02-14 15:25:00,26.8,26.84,26.79,26.82,139187.0,26.8,26.84,26.79,26.82,139187.0
2018-02-14 15:30:00,26.82,26.84,26.8,26.82,255001.0,26.82,26.84,26.8,26.82,255001.0
2018-02-14 15:35:00,26.82,26.87,26.78,26.86,260481.0,26.82,26.87,26.78,26.86,260481.0
2018-02-14 15:40:00,26.86,26.87,26.83,26.84,241831.0,26.86,26.87,26.83,26.84,241831.0
2018-02-14 15:45:00,26.83,26.89,26.82,26.86,235436.0,26.83,26.89,26.82,26.86,235436.0
2018-02-14 15:50:00,26.86,26.91,26.85,26.86,214417.0,26.86,26.91,26.85,26.86,214417.0
2018-02-14 15:55:00,26.86,26.87,26.8,26.82,679197.0,26.86,26.87,26.8,26.82,679197.0
2018-02-15 09:30:00,26.93,27.06,26.83,26.85,122564.0,26.93,27.06,26.83,26.85,122564.0
2018-02-15 09:35:00,26.85,26.9,26.8,26.87,69361.0,26.85,26.9,26.8,26.87,69361.0
2018-02-15 09:40:00,26.87,26.88,26.73,26.81,138590.0,26.87,26.88,26.73,26.81,138590.0
2018-02-15 09:45:00,26.8,26.87,26.77,26.83,62886.0,26.8,26.87,26.77,26.83,62886.0
2018-02-15 09:50:00,26.84,26.89,26.81,26.83,67927.0,26.84,26.89,26.81,26.83,67927.0
2018-02-15 09:55:00,26.82,26.88,26.81,26.86,72083.0,26.82,26.88,26.81,26.86,72083.0
2018-02-15 10:00:00,26.86,26.88,26.83,26.86,79834.0,26.86,26.88,26.83,26.86,79834.0
2018-02-15 10:05:00,26.85,26.86,26.78,26.79,100952.0,26.85,26.86,26.78,26.79,100952.0
2018-02-15 10:10:00,26.79,26.86,26.75,26.84,359515.0,26.79,26.86,26.75,26.84,359515.0
2018-02-15 10:15:00,26.83,26.83,26.75,26.79,147369.0,26.83,26.83,26.75,26.79,147369.0
2018-02-15 10:20:00,26.79,26.85,26.77,26.79,70421.0,26.79,26.85,26.77,26.79,70421.0
2018-02-15 10:25:00,26.79,26.86,26.77,26.82,72177.0,26.79,26.86,26.77,26.82,72177.0
2018-02-15 10:30:00,26.81,26.83,26.78,26.81,161426.0,26.81,26.83,26.78,26.81,161426.0
2018-02-15 10:35:00,26.82,26.87,26.81,26.82,80498.0,26.82,26.87,26.81,26.82,80498.0
2018-02-15 10:40:00,26.81,26.85,26.78,26.8,117195.0,26.81,26.85,26.78,26.8,117195.0
2018-02-15 10:45:00,26.8,26.85,26.8,26.82,98858.0,26.8,26.85,26.8,26.82,98858.0
2018-02-15 10:50:00,26.82,26.85,26.81,26.84,73193.0,26.82,26.85,26.81,26.84,73193.0
2018-02-15 10:55:00,26.84,26.85,26.72,26.74,110228.0,26.84,26.85,26.72,26.74,110228.0
2018-02-15 11:00:00,26.75,26.78,26.72,26.73,101292.0,26.75,26.78,26.72,26.73,101292.0
2018-02-15 11:05:00,26.73,26.83,26.73,26.79,69457.0,26.73,26.83,26.73,26.79,69457.0
2018-02-15 11:10:00,26.79,26.81,26.75,26.79,69538.0,26.79,26.81,26.75,26.79,69538.0
2018-02-15 11:15:00,26.79,26.8,26.7,26.71,44061.0,26.79,26.8,26.7,26.71,44061.0
2018-02-15 11:20:00,26.71,26.78,26.71,26.76,85131.0,26.71,26.78,26.71,26.76,85131.0
2018-02-15 11:25:00,26.76,26.84,26.73,26.84,40917.0,26.76,26.84,26.73,26.84,40917.0
2018-02-15 11:30:00,26.84,26.86,26.81,26.85,44184.0,26.84,26.86,26.81,26.85,44184.0
2018-02-15 11:35:00,26.86,26.88,26.83,26.86,36664.0,26.86,26.88,26.83,26.86,36664.0
2018-02-15 11:40:00,26.85,26.87,26.83,26.85,37620.0,26.85,26.87,26.83,26.85,37620.0
2018-02-15 11:45:00,26.86,26.86,26.82,26.84,31933.0,26.86,26.86,26.82,26.84,31933.0
2018-02-15 11:50:00,26.84,26.9,26.84,26.89,21825.0,26.84,26.9,26.84,26.89,21825.0
2018-02-15 11:55:00,26.9,26.93,26.87,26.92,54740.0,26.9,26.93,26.87,26.92,54740.0
2018-02-15 12:00:00,26.92,26.95,26.91,26.92,56409.0,26.92,26.95,26.91,26.92,56409.0
2018-02-15 12:05:00,26.91,26.91,26.87,26.91,36395.0,26.91,26.91,26.87,26.91,36395.0
2018-02-15 12:10:00,26.92,26.92,26.86,26.87,34363.0,26.92,26.92,26.86,26.87,34363.0
2018-02-15 12:15:00,26.88,26.89,26.83,26.88,38566.0,26.88,26.89,26.83,26.88,38566.0
2018-02-15 12:20:00,26.88,26.88,26.83,26.87,56792.0,26.88,26.88,26.83,26.87,56792.0
2018-02-15 12:25:00,26.87,26.89,26.85,26.87,23766.0,26.87,26.89,26.85,26.87,23766.0
2018-02-15 12:30:00,26.87,26.91,26.87,26.91,17968.0,26.87,26.91,26.87,26.91,17968.0
2018-02-15 12:35:00,26.91,26.92,26.88,26.91,20753.0,26.91,26.92,26.88,26.91,20753.0
2018-02-15 12:40:00,26.9,26.91,26.85,26.85,31332.0,26.9,26.91,26.85,26.85,31332.0
2018-02-15 12:45:00,26.86,26.87,26.82,26.85,45614.0,26.86,26.87,26.82,26.85,45614.0
2018-02-15 12:50:00,26.86,26.91,26.85,26.89,26034.0,26.86,26.91,26.85,26.89,26034.0
2018-02-15 12:55:00,26.88,26.9,26.87,26.89,22474.0,26.88,26.9,26.87,26.89,22474.0
2018-02-15 13:00:00,26.9,26.93,26.89,26.93,18886.0,26.9,26.93,26.89,26.93,18886.0
2018-02-15 13:05:00,26.94,26.95,26.93,26.95,13370.0,26.94,26.95,26.93,26.95,13370.0
2018-02-15 13:10:00,26.94,27.0,26.94,26.99,17216.0,26.94,27.0,26.94,26.99,17216.0
2018-02-15 13:15:00,26.99,26.99,26.95,26.98,26322.0,26.99,26.99,26.95,26.98,26322.0
2018-02-15 13:20:00,26.98,26.99,26.95,26.98,82378.0,26.98,26.99,26.95,26.98,82378.0
2018-02-15 13:25:00,26.99,27.0,26.97,26.99,23604.0,26.99,27.0,26.97,26.99,23604.0
2018-02-15 13:30:00,26.99,26.99,26.94,26.95,45979.0,26.99,26.99,26.94,26.95,45979.0
2018-02-15 13:35:00,26.96,27.0,26.95,26.98,24225.0,26.96,27.0,26.95,26.98,24225.0
2018-02-15 13:40:00,26.98,27.03,26.98,27.02,53708.0,26.98,27.03,26.98,27.02,53708.0
2018-02-15 13:45:00,27.02,27.04,27.0,27.02,32129.0,27.02,27.04,27.0,27.02,32129.0
2018-02-15 13:50:00,27.02,27.02,27.0,27.01,11699.0,27.02,27.02,27.0,27.01,11699.0
2018-02-15 13:55:00,27.02,27.03,26.99,27.01,27846.0,27.02,27.03,26.99,27.01,27846.0
2018-02-15 14:00:00,27.01,27.02,27.0,27.02,17801.0,27.01,27.02,27.0,27.02,17801.0
2018-02-15 14:05:00,27.02,27.04,27.01,27.04,17922.0,27.02,27.04,27.01,27.04,17922.0
2018-02-15 14:10:00,27.04,27.04,27.0,27.0,31404.0,27.04,27.04,27.0,27.0,31404.0
2018-02-15 14:15:00,27.0,27.04,27.0,27.02,27837.0,27.0,27.04,27.0,27.02,27837.0
2018-02-15 14:20:00,27.03,27.03,26.99,27.0,30199.0,27.03,27.03,26.99,27.0,30199.0
2018-02-15 14:25:00,27.0,27.02,27.0,27.02,15353.0,27.0,27.02,27.0,27.02,15353.0
2018-02-15 14:30:00,27.02,27.03,27.01,27.02,34461.0,27.02,27.03,27.01,27.02,34461.0
2018-02-15 14:35:00,27.02,27.06,27.0,27.05,25504.0,27.02,27.06,27.0,27.05,25504.0
2018-02-15 14:40:00,27.05,27.07,27.04,27.06,57286.0,27.05,27.07,27.04,27.06,57286.0
2018-02-15 14:45:00,27.06,27.07,27.05,27.07,35334.0,27.06,27.07,27.05,27.07,35334.0
2018-02-15 14:50:00,27.07,27.07,27.03,27.04,41742.0,27.07,27.07,27.03,27.04,41742.0
2018-02-15 14:55:00,27.04,27.05,27.02,27.03,17198.0,27.04,27.05,27.02,27.03,17198.0
2018-02-15 15:00:00,27.04,27.09,27.03,27.09,61984.0,27.04,27.09,27.03,27.09,61984.0
2018-02-15 15:05:00,27.09,27.1,27.05,27.05,50561.0,27.09,27.1,27.05,27.05,50561.0
2018-02-15 15:10:00,27.05,27.05,27.02,27.04,35774.0,27.05,27.05,27.02,27.04,35774.0
2018-02-15 15:15:00,27.04,27.07,27.03,27.07,45918.0,27.04,27.07,27.03,27.07,45918.0
2018-02-15 15:20:00,27.07,27.11,27.06,27.11,73908.0,27.07,27.11,27.06,27.11,73908.0
2018-02-15 15:25:00,27.11,27.14,27.1,27.13,115456.0,27.11,27.14,27.1,27.13,115456.0
2018-02-15 15:30:00,27.13,27.14,27.06,27.06,92576.0,27.13,27.14,27.06,27.06,92576.0
2018-02-15 15:35:00,27.07,27.07,27.04,27.05,90387.0,27.07,27.07,27.04,27.05,90387.0
2018-02-15 15:40:00,27.06,27.11,27.05,27.05,119500.0,27.06,27.11,27.05,27.05,119500.0
2018-02-15 15:45:00,27.05,27.09,27.04,27.08,105599.0,27.05,27.09,27.04,27.08,105599.0
2018-02-15 15:50:00,27.08,27.11,27.07,27.1,128107.0,27.08,27.11,27.07,27.1,128107.0
2018-02-15 15:55:00,27.09,27.12,27.08,27.1,502975.0,27.09,27.12,27.08,27.1,502975.0
2018-02-16 09:30:00,27.1,27.16,27.06,27.13,379945.0,27.1,27.16,27.06,27.13,379945.0
2018-02-16 09:35:00,27.13,27.23,27.11,27.23,37158.0,27.13,27.23,27.11,27.23,37158.0
2018-02-16 09:40:00,27.22,27.23,27.14,27.18,627955.0,27.22,27.23,27.14,27.18,627955.0
2018-02-16 09:45:00,27.18,27.25,27.13,27.22,43892.0,27.18,27.25,27.13,27.22,43892.0
2018-02-16 09:50:00,27.21,27.24,27.19,27.21,30591.0,27.21,27.24,27.19,27.21,30591.0
2018-02-16 09:55:00,27.21,27.22,27.13,27.13,22797.0,27.21,27.22,27.13,27.13,22797.0
2018-02-16 10:00:00,27.13,27.16,27.1,27.16,26259.0,27.13,27.16,27.1,27.16,26259.0
2018-02-16 10:05:00,27.15,27.21,27.13,27.21,23982.0,27.15,27.21,27.13,27.21,23982.0
2018-02-16 10:10:00,27.2,27.21,27.18,27.2,38283.0,27.2,27.21,27.18,27.2,38283.0
2018-02-16 10:15:00,27.21,27.27,27.21,27.25,29578.0,27.21,27.27,27.21,27.25,29578.0
2018-02-16 10:20:00,27.25,27.29,27.23,27.24,31993.0,27.25,27.29,27.23,27.24,31993.0
2018-02-16 10:25:00,27.25,27.27,27.22,27.27,33453.0,27.25,27.27,27.22,27.27,33453.0
2018-02-16 10:30:00,27.28,27.31,27.23,27.25,42398.0,27.28,27.31,27.23,27.25,42398.0
2018-02-16 10:35:00,27.25,27.3,27.25,27.27,17422.0,27.25,27.3,27.25,27.27,17422.0
2018-02-16 10:40:00,27.28,27.28,27.22,27.23,23835.0,27.28,27.28,27.22,27.23,23835.0
2018-02-16 10:45:00,27.23,27.28,27.23,27.28,27412.0,27.23,27.28,27.23,27.28,27412.0
2018-02-16 10:50:00,27.28,27.31,27.26,27.3,20403.0,27.28,27.31,27.26,27.3,20403.0
2018-02-16 10:55:00,27.3,27.32,27.25,27.26,36188.0,27.3,27.32,27.25,27.26,36188.0
2018-02-16 11:00:00,27.26,27.31,27.25,27.29,95220.0,27.26,27.31,27.25,27.29,95220.0
2018-02-16 11:05:00,27.29,27.34,27.27,27.3,539375.0,27.29,27.34,27.27,27.3,539375.0
2018-02-16 11:10:00,27.3,27.37,27.28,27.36,489966.0,27.3,27.37,27.28,27.36,489966.0
2018-02-16 11:15:00,27.37,27.41,27.36,27.41,29448.0,27.37,27.41,27.36,27.41,29448.0
2018-02-16 11:20:00,27.41,27.46,27.41,27.43,48365.0,27.41,27.46,27.41,27.43,48365.0
2018-02-16 11:25:00,27.43,27.45,27.37,27.41,175325.0,27.43,27.45,27.37,27.41,175325.0
2018-02-16 11:30:00,27.41,27.42,27.38,27.39,23504.0,27.41,27.42,27.38,27.39,23504.0
2018-02-16 11:35:00,27.39,27.39,27.34,27.38,21323.0,27.39,27.39,27.34,27.38,21323.0
2018-02-16 11:40:00,27.38,27.4,27.36,27.37,15685.0,27.38,27.4,27.36,27.37,15685.0
2018-02-16 11:45:00,27.38,27.39,27.35,27.35,22521.0,27.38,27.39,27.35,27.35,22521.0
2018-02-16 11:50:00,27.36,27.37,27.29,27.3,98477.0,27.36,27.37,27.29,27.3,98477.0
2018-02-16 11:55:00,27.3,27.33,27.27,27.28,61336.0,27.3,27.33,27.27,27.28,61336.0
2018-02-16 12:00:00,27.29,27.3,27.26,27.28,41927.0,27.29,27.3,27.26,27.28,41927.0
2018-02-16 12:05:00,27.28,27.31,27.27,27.29,23356.0,27.28,27.31,27.27,27.29,23356.0
2018-02-16 12:10:00,27.3,27.31,27.29,27.3,9127.0,27.3,27.31,27.29,27.3,9127.0
2018-02-16 12:15:00,27.29,27.33,27.28,27.32,16803.0,27.29,27.33,27.28,27.32,16803.0
2018-02-16 12:20:00,27.31,27.32,27.29,27.31,23822.0,27.31,27.32,27.29,27.31,23822.0
2018-02-16 12:25:00,27.32,27.37,27.31,27.37,16677.0,27.32,27.37,27.31,27.37,16677.0
2018-02-16 12:30:00,27.37,27.44,27.35,27.44,42002.0,27.37,27.44,27.35,27.44,42002.0
2018-02-16 12:35:00,27.43,27.46,27.42,27.45,21508.0,27.43,27.46,27.42,27.45,21508.0
2018-02-16 12:40:00,27.45,27.45,27.4,27.41,20928.0,27.45,27.45,27.4,27.41,20928.0
2018-02-16 12:45:00,27.41,27.42,27.39,27.41,20333.0,27.41,27.42,27.39,27.41,20333.0
2018-02-16 12:50:00,27.41,27.41,27.31,27.36,52947.0,27.41,27.41,27.31,27.36,52947.0
2018-02-16 12:55:00,27.36,27.4,27.35,27.39,18083.0,27.36,27.4,27.35,27.39,18083.0
2018-02-16 13:00:00,27.39,27.45,27.39,27.44,43144.0,27.39,27.45,27.39,27.44,43144.0
2018-02-16 13:05:00,27.43,27.48,27.42,27.47,47875.0,27.43,27.48,27.42,27.47,47875.0
2018-02-16 13:10:00,27.47,27.47,27.39,27.41,70898.0,27.47,27.47,27.39,27.41,70898.0
2018-02-16 13:15:00,27.41,27.43,27.33,27.36,36467.0,27.41,27.43,27.33,27.36,36467.0
2018-02-16 13:20:00,27.36,27.42,27.35,27.39,32081.0,27.36,27.42,27.35,27.39,32081.0
2018-02-16 13:25:00,27.4,27.41,27.32,27.35,40328.0,27.4,27.41,27.32,27.35,40328.0
2018-02-16 13:30:00,27.35,27.4,27.3,27.39,66428.0,27.35,27.4,27.3,27.39,66428.0
2018-02-16 13:35:00,27.4,27.44,27.38,27.4,37035.0,27.4,27.44,27.38,27.4,37035.0
2018-02-16 13:40:00,27.41,27.46,27.41,27.45,30856.0,27.41,27.46,27.41,27.45,30856.0
2018-02-16 13:45:00,27.44,27.46,27.43,27.44,50056.0,27.44,27.46,27.43,27.44,50056.0
2018-02-16 13:50:00,27.44,27.46,27.43,27.44,35604.0,27.44,27.46,27.43,27.44,35604.0
2018-02-16 13:55:00,27.44,27.45,27.41,27.43,45453.0,27.44,27.45,27.41,27.43,45453.0
2018-02-16 14:00:00,27.43,27.46,27.42,27.43,39489.0,27.43,27.46,27.42,27.43,39489.0
2018-02-16 14:05:00,27.43,27.46,27.4,27.42,49587.0,27.43,27.46,27.4,27.42,49587.0
2018-02-16 14:10:00,27.42,27.43,27.27,27.28,44623.0,27.42,27.43,27.27,27.28,44623.0
2018-02-16 14:15:00,27.29,27.29,27.16,27.2,148776.0,27.29,27.29,27.16,27.2,148776.0
2018-02-16 14:20:00,27.2,27.23,27.14,27.18,58360.0,27.2,27.23,27.14,27.18,58360.0
2018-02-16 14:25:00,27.18,27.24,27.17,27.23,54056.0,27.18,27.24,27.17,27.23,54056.0
2018-02-16 14:30:00,27.23,27.28,27.2,27.28,34557.0,27.23,27.28,27.2,27.28,34557.0
2018-02-16 14:35:00,27.27,27.31,27.27,27.28,36934.0,27.27,27.31,27.27,27.28,36934.0
2018-02-16 14:40:00,27.28,27.29,27.21,27.22,45918.0,27.28,27.29,27.21,27.22,45918.0
2018-02-16 14:45:00,27.23,27.26,27.2,27.26,27734.0,27.23,27.26,27.2,27.26,27734.0
2018-02-16 14:50:00,27.26,27.27,27.24,27.26,38184.0,27.26,27.27,27.24,27.26,38184.0
2018-02-16 14:55:00,27.26,27.31,27.26,27.3,41006.0,27.26,27.31,27.26,27.3,41006.0
2018-02-16 15:00:00,27.3,27.31,27.23,27.26,73695.0,27.3,27.31,27.23,27.26,73695.0
2018-02-16 15:05:00,27.25,27.29,27.25,27.29,31023.0,27.25,27.29,27.25,27.29,31023.0
2018-02-16 15:10:00,27.29,27.31,27.25,27.27,53315.0,27.29,27.31,27.25,27.27,53315.0
2018-02-16 15:15:00,27.27,27.28,27.25,27.28,32080.0,27.27,27.28,27.25,27.28,32080.0
2018-02-16 15:20:00,27.28,27.31,27.27,27.31,58720.0,27.28,27.31,27.27,27.31,58720.0
2018-02-16 15:25:00,27.3,27.34,27.29,27.31,46006.0,27.3,27.34,27.29,27.31,46006.0
2018-02-16 15:30:00,27.32,27.32,27.25,27.27,73617.0,27.32,27.32,27.25,27.27,73617.0
2018-02-16 15:35:00,27.27,27.3,27.24,27.29,60494.0,27.27,27.3,27.24,27.29,60494.0
2018-02-16 15:40:00,27.29,27.3,27.24,27.25,77664.0,27.29,27.3,27.24,27.25,77664.0
2018-02-16 15:45:00,27.25,27.33,27.25,27.3,129027.0,27.25,27.33,27.25,27.3,129027.0
2018-02-16 15:50:00,27.3,27.31,27.29,27.3,99653.0,27.3,27.31,27.29,27.3,99653.0
2018-02-16 15:55:00,27.3,27.31,27.21,27.22,316955.0,27.3,27.31,27.21,27.22,316955.0
2018-02-20 09:30:00,27.12,27.13,26.97,26.98,151783.0,27.12,27.13,26.97,26.98,151783.0
2018-02-20 09:35:00,26.99,27.02,26.95,27.02,134523.0,26.99,27.02,26.95,27.02,134523.0
2018-02-20 09:40:00,27.02,27.08,27.02,27.03,90073.0,27.02,27.08,27.02,27.03,90073.0
2018-02-20 09:45:00,27.03,27.14,26.97,27.13,119344.0,27.03,27.14,26.97,27.13,119344.0
2018-02-20 09:50:00,27.13,27.13,27.04,27.06,92900.0,27.13,27.13,27.04,27.06,92900.0
2018-02-20 09:55:00,27.06,27.08,26.98,26.99,59672.0,27.06,27.08,26.98,26.99,59672.0
2018-02-20 10:00:00,26.99,27.03,26.97,27.02,71216.0,26.99,27.03,26.97,27.02,71216.0
2018-02-20 10:05:00,27.01,27.03,26.98,27.01,119572.0,27.01,27.03,26.98,27.01,119572.0
2018-02-20 10:10:00,27.01,27.06,27.01,27.04,48863.0,27.01,27.06,27.01,27.04,48863.0
2018-02-20 10:15:00,27.04,27.04,26.98,27.01,49875.0,27.04,27.04,26.98,27.01,49875.0
2018-02-20 10:20:00,27.01,27.02,26.98,26.99,47800.0,27.01,27.02,26.98,26.99,47800.0
2018-02-20 10:25:00,26.99,27.01,26.88,26.89,137038.0,26.99,27.01,26.88,26.89,137038.0
2018-02-20 10:30:00,26.89,26.94,26.86,26.86,56107.0,26.89,26.94,26.86,26.86,56107.0
2018-02-20 10:35:00,26.86,26.89,26.82,26.83,45489.0,26.86,26.89,26.82,26.83,45489.0
2018-02-20 10:40:00,26.83,26.86,26.79,26.8,198542.0,26.83,26.86,26.79,26.8,198542.0
2018-02-20 10:45:00,26.8,26.86,26.77,26.85,86672.0,26.8,26.86,26.77,26.85,86672.0
2018-02-20 10:50:00,26.85,26.86,26.77,26.8,91443.0,26.85,26.86,26.77,26.8,91443.0
2018-02-20 10:55:00,26.79,26.81,26.74,26.76,72199.0,26.79,26.81,26.74,26.76,72199.0
2018-02-20 11:00:00,26.76,26.82,26.75,26.8,106668.0,26.76,26.82,26.75,26.8,106668.0
2018-02-20 11:05:00,26.8,26.83,26.78,26.83,104635.0,26.8,26.83,26.78,26.83,104635.0
2018-02-20 11:10:00,26.83,26.88,26.82,26.86,61467.0,26.83,26.88,26.82,26.86,61467.0
2018-02-20 11:15:00,26.86,26.91,26.85,26.9,39042.0,26.86,26.91,26.85,26.9,39042.0
2018-02-20 11:20:00,26.89,26.91,26.87,26.87,54316.0,26.89,26.91,26.87,26.87,54316.0
2018-02-20 11:25:00,26.87,26.91,26.86,26.89,132268.0,26.87,26.91,26.86,26.89,132268.0
2018-02-20 11:30:00,26.89,26.9,26.87,26.88,69861.0,26.89,26.9,26.87,26.88,69861.0
2018-02-20 11:35:00,26.89,26.91,26.88,26.9,154825.0,26.89,26.91,26.88,26.9,154825.0
2018-02-20 11:40:00,26.89,26.9,26.83,26.84,70740.0,26.89,26.9,26.83,26.84,70740.0
2018-02-20 11:45:00,26.84,26.86,26.82,26.82,60718.0,26.84,26.86,26.82,26.82,60718.0
2018-02-20 11:50:00,26.83,26.87,26.82,26.84,43406.0,26.83,26.87,26.82,26.84,43406.0
2018-02-20 11:55:00,26.84,26.86,26.82,26.85,58998.0,26.84,26.86,26.82,26.85,58998.0
2018-02-20 12:00:00,26.84,26.87,26.8,26.8,71766.0,26.84,26.87,26.8,26.8,71766.0
2018-02-20 12:05:00,26.81,26.82,26.79,26.8,68130.0,26.81,26.82,26.79,26.8,68130.0
2018-02-20 12:10:00,26.8,26.84,26.79,26.82,173931.0,26.8,26.84,26.79,26.82,173931.0
2018-02-20 12:15:00,26.81,26.91,26.81,26.85,81513.0,26.81,26.91,26.81,26.85,81513.0
2018-02-20 12:20:00,26.85,26.88,26.85,26.85,43826.0,26.85,26.88,26.85,26.85,43826.0
2018-02-20 12:25:00,26.86,26.87,26.84,26.85,39136.0,26.86,26.87,26.84,26.85,39136.0
2018-02-20 12:30:00,26.85,26.88,26.84,26.86,37686.0,26.85,26.88,26.84,26.86,37686.0
2018-02-20 12:35:00,26.86,26.87,26.83,26.84,52806.0,26.86,26.87,26.83,26.84,52806.0
2018-02-20 12:40:00,26.84,26.84,26.81,26.83,63185.0,26.84,26.84,26.81,26.83,63185.0
2018-02-20 12:45:00,26.82,26.84,26.82,26.82,47958.0,26.82,26.84,26.82,26.82,47958.0
2018-02-20 12:50:00,26.83,26.85,26.81,26.85,100372.0,26.83,26.85,26.81,26.85,100372.0
2018-02-20 12:55:00,26.85,26.88,26.85,26.86,37255.0,26.85,26.88,26.85,26.86,37255.0
2018-02-20 13:00:00,26.85,26.88,26.85,26.85,52340.0,26.85,26.88,26.85,26.85,52340.0
2018-02-20 13:05:00,26.85,26.86,26.79,26.8,222201.0,26.85,26.86,26.79,26.8,222201.0
2018-02-20 13:10:00,26.79,26.82,26.78,26.8,57090.0,26.79,26.82,26.78,26.8,57090.0
2018-02-20 13:15:00,26.8,26.84,26.78,26.83,64884.0,26.8,26.84,26.78,26.83,64884.0
2018-02-20 13:20:00,26.82,26.83,26.79,26.83,28359.0,26.82,26.83,26.79,26.83,28359.0
2018-02-20 13:25:00,26.83,26.83,26.77,26.78,35669.0,26.83,26.83,26.77,26.78,35669.0
2018-02-20 13:30:00,26.78,26.83,26.76,26.83,56777.0,26.78,26.83,26.76,26.83,56777.0
2018-02-20 13:35:00,26.83,26.84,26.8,26.8,44572.0,26.83,26.84,26.8,26.8,44572.0
2018-02-20 13:40:00,26.8,26.82,26.78,26.78,19652.0,26.8,26.82,26.78,26.78,19652.0
2018-02-20 13:45:00,26.79,26.84,26.78,26.83,45521.0,26.79,26.84,26.78,26.83,45521.0
2018-02-20 13:50:00,26.83,26.84,26.82,26.84,16057.0,26.83,26.84,26.82,26.84,16057.0
2018-02-20 13:55:00,26.84,26.84,26.78,26.81,65097.0,26.84,26.84,26.78,26.81,65097.0
2018-02-20 14:00:00,26.82,26.82,26.79,26.8,22302.0,26.82,26.82,26.79,26.8,22302.0
2018-02-20 14:05:00,26.8,26.81,26.77,26.77,78486.0,26.8,26.81,26.77,26.77,78486.0
2018-02-20 14:10:00,26.77,26.78,26.74,26.78,71110.0,26.77,26.78,26.74,26.78,71110.0
2018-02-20 14:15:00,26.78,26.8,26.77,26.8,24054.0,26.78,26.8,26.77,26.8,24054.0
2018-02-20 14:20:00,26.79,26.82,26.77,26.8,39701.0,26.79,26.82,26.77,26.8,39701.0
2018-02-20 14:25:00,26.8,26.82,26.78,26.78,31117.0,26.8,26.82,26.78,26.78,31117.0
2018-02-20 14:30:00,26.77,26.81,26.77,26.8,29056.0,26.77,26.81,26.77,26.8,29056.0
2018-02-20 14:35:00,26.8,26.81,26.79,26.8,30536.0,26.8,26.81,26.79,26.8,30536.0
2018-02-20 14:40:00,26.8,26.81,26.78,26.8,35713.0,26.8,26.81,26.78,26.8,35713.0
2018-02-20 14:45:00,26.8,26.83,26.79,26.81,32677.0,26.8,26.83,26.79,26.81,32677.0
2018-02-20 14:50:00,26.8,26.82,26.79,26.8,140197.0,26.8,26.82,26.79,26.8,140197.0
2018-02-20 14:55:00,26.81,26.84,26.8,26.83,41098.0,26.81,26.84,26.8,26.83,41098.0
2018-02-20 15:00:00,26.84,26.84,26.82,26.82,30737.0,26.84,26.84,26.82,26.82,30737.0
2018-02-20 15:05:00,26.82,26.84,26.78,26.79,77716.0,26.82,26.84,26.78,26.79,77716.0
2018-02-20 15:10:00,26.79,26.83,26.77,26.8,120002.0,26.79,26.83,26.77,26.8,120002.0
2018-02-20 15:15:00,26.79,26.82,26.78,26.8,122313.0,26.79,26.82,26.78,26.8,122313.0
2018-02-20 15:20:00,26.8,26.8,26.74,26.8,111579.0,26.8,26.8,26.74,26.8,111579.0
2018-02-20 15:25:00,26.8,26.82,26.79,26.8,59460.0,26.8,26.82,26.79,26.8,59460.0
2018-02-20 15:30:00,26.8,26.83,26.8,26.82,47849.0,26.8,26.83,26.8,26.82,47849.0
2018-02-20 15:35:00,26.82,26.85,26.8,26.83,58541.0,26.82,26.85,26.8,26.83,58541.0
2018-02-20 15:40:00,26.82,26.83,26.8,26.8,70633.0,26.82,26.83,26.8,26.8,70633.0
2018-02-20 15:45:00,26.8,26.83,26.77,26.83,132369.0,26.8,26.83,26.77,26.83,132369.0
2018-02-20 15:50:00,26.83,26.85,26.81,26.83,124211.0,26.83,26.85,26.81,26.83,124211.0
2018-02-20 15:55:00,26.83,26.84,26.8,26.83,452747.0,26.83,26.84,26.8,26.83,452747.0
2018-02-21 09:30:00,26.87,26.94,26.87,26.93,79204.0,26.87,26.94,26.87,26.93,79204.0
2018-02-21 09:35:00,26.94,26.97,26.91,26.96,93159.0,26.94,26.97,26.91,26.96,93159.0
2018-02-21 09:40:00,26.96,27.04,26.94,26.97,92332.0,26.96,27.04,26.94,26.97,92332.0
2018-02-21 09:45:00,26.98,27.06,26.97,27.04,47838.0,26.98,27.06,26.97,27.04,47838.0
2018-02-21 09:50:00,27.04,27.05,27.0,27.01,47653.0,27.04,27.05,27.0,27.01,47653.0
2018-02-21 09:55:00,27.01,27.01,26.86,26.86,81002.0,27.01,27.01,26.86,26.86,81002.0
2018-02-21 10:00:00,26.87,26.9,26.82,26.83,78837.0,26.87,26.9,26.82,26.83,78837.0
2018-02-21 10:05:00,26.83,26.89,26.8,26.89,47950.0,26.83,26.89,26.8,26.89,47950.0
2018-02-21 10:10:00,26.88,26.9,26.8,26.82,49162.0,26.88,26.9,26.8,26.82,49162.0
2018-02-21 10:15:00,26.82,26.89,26.8,26.89,44237.0,26.82,26.89,26.8,26.89,44237.0
2018-02-21 10:20:00,26.89,26.91,26.86,26.86,22196.0,26.89,26.91,26.86,26.86,22196.0
2018-02-21 10:25:00,26.86,26.86,26.81,26.82,35505.0,26.86,26.86,26.81,26.82,35505.0
2018-02-21 10:30:00,26.82,26.83,26.74,26.75,120513.0,26.82,26.83,26.74,26.75,120513.0
2018-02-21 10:35:00,26.76,26.87,26.74,26.84,181171.0,26.76,26.87,26.74,26.84,181171.0
2018-02-21 10:40:00,26.84,26.87,26.8,26.87,56112.0,26.84,26.87,26.8,26.87,56112.0
2018-02-21 10:45:00,26.87,26.91,26.86,26.88,20435.0,26.87,26.91,26.86,26.88,20435.0
2018-02-21 10:50:00,26.89,26.97,26.89,26.93,46128.0,26.89,26.97,26.89,26.93,46128.0
2018-02-21 10:55:00,26.93,26.97,26.91,26.93,33219.0,26.93,26.97,26.91,26.93,33219.0
2018-02-21 11:00:00,26.93,26.94,26.88,26.88,45876.0,26.93,26.94,26.88,26.88,45876.0
2018-02-21 11:05:00,26.89,26.9,26.86,26.87,52717.0,26.89,26.9,26.86,26.87,52717.0
2018-02-21 11:10:00,26.88,26.88,26.78,26.78,79173.0,26.88,26.88,26.78,26.78,79173.0
2018-02-21 11:15:00,26.79,26.86,26.77,26.82,60235.0,26.79,26.86,26.77,26.82,60235.0
2018-02-21 11:20:00,26.81,26.85,26.78,26.83,50773.0,26.81,26.85,26.78,26.83,50773.0
2018-02-21 11:25:00,26.83,26.88,26.83,26.88,35406.0,26.83,26.88,26.83,26.88,35406.0
2018-02-21 11:30:00,26.88,26.9,26.84,26.86,89138.0,26.88,26.9,26.84,26.86,89138.0
2018-02-21 11:35:00,26.87,26.97,26.86,26.96,15368.0,26.87,26.97,26.86,26.96,15368.0
2018-02-21 11:40:00,26.96,26.99,26.94,26.94,22503.0,26.96,26.99,26.94,26.94,22503.0
2018-02-21 11:45:00,26.94,26.98,26.94,26.98,5805.0,26.94,26.98,26.94,26.98,5805.0
2018-02-21 11:50:00,26.98,26.98,26.94,26.96,20715.0,26.98,26.98,26.94,26.96,20715.0
2018-02-21 11:55:00,26.96,26.97,26.92,26.94,50957.0,26.96,26.97,26.92,26.94,50957.0
2018-02-21 12:00:00,26.94,26.94,26.9,26.9,41972.0,26.94,26.94,26.9,26.9,41972.0
2018-02-21 12:05:00,26.91,26.94,26.91,26.92,57652.0,26.91,26.94,26.91,26.92,57652.0
2018-02-21 12:10:00,26.92,26.95,26.91,26.94,37883.0,26.92,26.95,26.91,26.94,37883.0
2018-02-21 12:15:00,26.94,26.97,26.92,26.97,39229.0,26.94,26.97,26.92,26.97,39229.0
2018-02-21 12:20:00,26.96,26.97,26.92,26.93,36532.0,26.96,26.97,26.92,26.93,36532.0
2018-02-21 12:25:00,26.93,26.98,26.92,26.98,21643.0,26.93,26.98,26.92,26.98,21643.0
2018-02-21 12:30:00,26.98,26.99,26.95,26.96,6848.0,26.98,26.99,26.95,26.96,6848.0
2018-02-21 12:35:00,26.96,26.98,26.95,26.97,9521.0,26.96,26.98,26.95,26.97,9521.0
2018-02-21 12:40:00,26.97,26.99,26.95,26.96,13875.0,26.97,26.99,26.95,26.96,13875.0
2018-02-21 12:45:00,26.96,26.97,26.95,26.96,18081.0,26.96,26.97,26.95,26.96,18081.0
2018-02-21 12:50:00,26.96,26.98,26.95,26.98,11078.0,26.96,26.98,26.95,26.98,11078.0
2018-02-21 12:55:00,26.98,26.98,26.94,26.95,12721.0,26.98,26.98,26.94,26.95,12721.0
2018-02-21 13:00:00,26.96,26.98,26.95,26.96,7490.0,26.96,26.98,26.95,26.96,7490.0
2018-02-21 13:05:00,26.97,26.97,26.94,26.94,19297.0,26.97,26.97,26.94,26.94,19297.0
2018-02-21 13:10:00,26.95,26.97,26.94,26.96,11554.0,26.95,26.97,26.94,26.96,11554.0
2018-02-21 13:15:00,26.97,27.02,26.96,27.01,27389.0,26.97,27.02,26.96,27.01,27389.0
2018-02-21 13:20:00,27.01,27.01,26.99,27.0,34128.0,27.01,27.01,26.99,27.0,34128.0
2018-02-21 13:25:00,26.99,27.0,26.96,26.97,42808.0,26.99,27.0,26.96,26.97,42808.0
2018-02-21 13:30:00,26.98,27.01,26.98,26.99,58412.0,26.98,27.01,26.98,26.99,58412.0
2018-02-21 13:35:00,26.99,27.04,26.98,27.03,39336.0,26.99,27.04,26.98,27.03,39336.0
2018-02-21 13:40:00,27.03,27.03,26.98,27.0,26194.0,27.03,27.03,26.98,27.0,26194.0
2018-02-21 13:45:00,27.0,27.05,26.99,27.04,20946.0,27.0,27.05,26.99,27.04,20946.0
2018-02-21 13:50:00,27.05,27.09,27.04,27.09,40233.0,27.05,27.09,27.04,27.09,40233.0
2018-02-21 13:55:00,27.08,27.1,27.07,27.08,18059.0,27.08,27.1,27.07,27.08,18059.0
2018-02-21 14:00:00,27.09,27.2,27.04,27.16,61430.0,27.09,27.2,27.04,27.16,61430.0
2018-02-21 14:05:00,27.17,27.24,27.15,27.2,48387.0,27.17,27.24,27.15,27.2,48387.0
2018-02-21 14:10:00,27.2,27.26,27.19,27.24,137607.0,27.2,27.26,27.19,27.24,137607.0
2018-02-21 14:15:00,27.25,27.28,27.23,27.26,43284.0,27.25,27.28,27.23,27.26,43284.0
2018-02-21 14:20:00,27.28,27.28,27.22,27.24,48712.0,27.28,27.28,27.22,27.24,48712.0
2018-02-21 14:25:00,27.24,27.26,27.14,27.14,47912.0,27.24,27.26,27.14,27.14,47912.0
2018-02-21 14:30:00,27.15,27.16,27.09,27.1,54896.0,27.15,27.16,27.09,27.1,54896.0
2018-02-21 14:35:00,27.11,27.13,27.09,27.1,47742.0,27.11,27.13,27.09,27.1,47742.0
2018-02-21 14:40:00,27.1,27.13,27.08,27.09,44439.0,27.1,27.13,27.08,27.09,44439.0
2018-02-21 14:45:00,27.09,27.11,27.04,27.05,54624.0,27.09,27.11,27.04,27.05,54624.0
2018-02-21 14:50:00,27.04,27.07,26.99,27.05,55601.0,27.04,27.07,26.99,27.05,55601.0
2018-02-21 14:55:00,27.05,27.11,27.05,27.07,32525.0,27.05,27.11,27.05,27.07,32525.0
2018-02-21 15:00:00,27.07,27.07,26.95,26.96,59039.0,27.07,27.07,26.95,26.96,59039.0
2018-02-21 15:05:00,26.96,26.97,26.9,26.92,44161.0,26.96,26.97,26.9,26.92,44161.0
2018-02-21 15:10:00,26.93,26.97,26.86,26.96,58608.0,26.93,26.97,26.86,26.96,58608.0
2018-02-21 15:15:00,26.96,26.98,26.91,26.92,51307.0,26.96,26.98,26.91,26.92,51307.0
2018-02-21 15:20:00,26.92,26.97,26.88,26.91,63202.0,26.92,26.97,26.88,26.91,63202.0
2018-02-21 15:25:00,26.91,26.97,26.89,26.97,51969.0,26.91,26.97,26.89,26.97,51969.0
2018-02-21 15:30:00,26.97,27.0,26.95,26.97,60175.0,26.97,27.0,26.95,26.97,60175.0
2018-02-21 15:35:00,26.97,27.0,26.89,26.89,95598.0,26.97,27.0,26.89,26.89,95598.0
2018-02-21 15:40:00,26.89,26.91,26.83,26.85,90623.0,26.89,26.91,26.83,26.85,90623.0
2018-02-21 15:45:00,26.86,26.91,26.84,26.87,121831.0,26.86,26.91,26.84,26.87,121831.0
2018-02-21 15:50:00,26.86,26.91,26.84,26.88,115898.0,26.86,26.91,26.84,26.88,115898.0
2018-02-21 15:55:00,26.88,26.89,26.77,26.78,329714.0,26.88,26.89,26.77,26.78,329714.0
2018-02-22 09:30:00,26.92,26.92,26.82,26.86,91518.0,26.92,26.92,26.82,26.86,91518.0
2018-02-22 09:35:00,26.86,26.9,26.83,26.87,43863.0,26.86,26.9,26.83,26.87,43863.0
2018-02-22 09:40:00,26.88,26.92,26.85,26.88,559586.0,26.88,26.92,26.85,26.88,559586.0
2018-02-22 09:45:00,26.88,26.91,26.81,26.85,61357.0,26.88,26.91,26.81,26.85,61357.0
2018-02-22 09:50:00,26.85,26.85,26.76,26.77,41494.0,26.85,26.85,26.76,26.77,41494.0
2018-02-22 09:55:00,26.77,26.83,26.73,26.83,44379.0,26.77,26.83,26.73,26.83,44379.0
2018-02-22 10:00:00,26.84,26.87,26.82,26.85,37702.0,26.84,26.87,26.82,26.85,37702.0
2018-02-22 10:05:00,26.84,26.86,26.81,26.84,69137.0,26.84,26.86,26.81,26.84,69137.0
2018-02-22 10:10:00,26.83,26.85,26.76,26.76,136470.0,26.83,26.85,26.76,26.76,136470.0
2018-02-22 10:15:00,26.77,26.8,26.75,26.75,44632.0,26.77,26.8,26.75,26.75,44632.0
2018-02-22 10:20:00,26.75,26.8,26.73,26.78,35767.0,26.75,26.8,26.73,26.78,35767.0
2018-02-22 10:25:00,26.79,26.83,26.78,26.8,32509.0,26.79,26.83,26.78,26.8,32509.0
2018-02-22 10:30:00,26.81,26.82,26.75,26.76,36389.0,26.81,26.82,26.75,26.76,36389.0
2018-02-22 10:35:00,26.75,26.83,26.74,26.82,58052.0,26.75,26.83,26.74,26.82,58052.0
2018-02-22 10:40:00,26.82,26.83,26.77,26.78,39469.0,26.82,26.83,26.77,26.78,39469.0
2018-02-22 10:45:00,26.78,26.86,26.77,26.83,58812.0,26.78,26.86,26.77,26.83,58812.0
2018-02-22 10:50:00,26.84,26.85,26.79,26.8,46997.0,26.84,26.85,26.79,26.8,46997.0
2018-02-22 10:55:00,26.8,26.82,26.78,26.81,42183.0,26.8,26.82,26.78,26.81,42183.0
2018-02-22 11:00:00,26.81,26.83,26.78,26.82,31007.0,26.81,26.83,26.78,26.82,31007.0
2018-02-22 11:05:00,26.82,26.85,26.81,26.83,27034.0,26.82,26.85,26.81,26.83,27034.0
2018-02-22 11:10:00,26.83,26.85,26.8,26.83,31977.0,26.83,26.85,26.8,26.83,31977.0
2018-02-22 11:15:00,26.84,26.86,26.82,26.82,99322.0,26.84,26.86,26.82,26.82,99322.0
2018-02-22 11:20:00,26.82,26.84,26.78,26.78,127362.0,26.82,26.84,26.78,26.78,127362.0
2018-02-22 11:25:00,26.79,26.86,26.78,26.85,29750.0,26.79,26.86,26.78,26.85,29750.0
2018-02-22 11:30:00,26.85,26.86,26.82,26.85,100979.0,26.85,26.86,26.82,26.85,100979.0
2018-02-22 11:35:00,26.85,26.85,26.82,26.85,26824.0,26.85,26.85,26.82,26.85,26824.0
2018-02-22 11:40:00,26.85,26.86,26.82,26.85,58229.0,26.85,26.86,26.82,26.85,58229.0
2018-02-22 11:45:00,26.85,26.86,26.81,26.84,42725.0,26.85,26.86,26.81,26.84,42725.0
2018-02-22 11:50:00,26.85,26.86,26.81,26.84,89274.0,26.85,26.86,26.81,26.84,89274.0
2018-02-22 11:55:00,26.84,26.85,26.8,26.8,51951.0,26.84,26.85,26.8,26.8,51951.0
2018-02-22 12:00:00,26.8,26.85,26.8,26.83,21192.0,26.8,26.85,26.8,26.83,21192.0
2018-02-22 12:05:00,26.82,26.86,26.81,26.84,24725.0,26.82,26.86,26.81,26.84,24725.0
2018-02-22 12:10:00,26.84,26.84,26.82,26.83,19008.0,26.84,26.84,26.82,26.83,19008.0
2018-02-22 12:15:00,26.83,26.87,26.83,26.84,29436.0,26.83,26.87,26.83,26.84,29436.0
2018-02-22 12:20:00,26.85,26.87,26.83,26.86,26600.0,26.85,26.87,26.83,26.86,26600.0
2018-02-22 12:25:00,26.85,26.85,26.79,26.8,27181.0,26.85,26.85,26.79,26.8,27181.0
2018-02-22 12:30:00,26.8,26.81,26.75,26.76,53768.0,26.8,26.81,26.75,26.76,53768.0
2018-02-22 12:35:00,26.76,26.81,26.75,26.81,54505.0,26.76,26.81,26.75,26.81,54505.0
2018-02-22 12:40:00,26.81,26.82,26.8,26.8,15847.0,26.81,26.82,26.8,26.8,15847.0
2018-02-22 12:45:00,26.8,26.83,26.78,26.79,43597.0,26.8,26.83,26.78,26.79,43597.0
2018-02-22 12:50:00,26.78,26.83,26.75,26.82,42654.0,26.78,26.83,26.75,26.82,42654.0
2018-02-22 12:55:00,26.81,26.83,26.78,26.78,33510.0,26.81,26.83,26.78,26.78,33510.0
2018-02-22 13:00:00,26.79,26.85,26.79,26.82,20481.0,26.79,26.85,26.79,26.82,20481.0
2018-02-22 13:05:00,26.82,26.83,26.81,26.82,17477.0,26.82,26.83,26.81,26.82,17477.0
2018-02-22 13:10:00,26.81,26.83,26.72,26.73,51575.0,26.81,26.83,26.72,26.73,51575.0
2018-02-22 13:15:00,26.73,26.76,26.71,26.72,24937.0,26.73,26.76,26.71,26.72,24937.0
2018-02-22 13:20:00,26.73,26.74,26.7,26.71,20640.0,26.73,26.74,26.7,26.71,20640.0
2018-02-22 13:25:00,26.72,26.76,26.71,26.74,16463.0,26.72,26.76,26.71,26.74,16463.0
2018-02-22 13:30:00,26.74,26.75,26.67,26.67,139021.0,26.74,26.75,26.67,26.67,139021.0
2018-02-22 13:35:00,26.68,26.7,26.66,26.66,55638.0,26.68,26.7,26.66,26.66,55638.0
2018-02-22 13:40:00,26.66,26.69,26.62,26.67,51413.0,26.66,26.69,26.62,26.67,51413.0
2018-02-22 13:45:00,26.67,26.67,26.63,26.63,46756.0,26.67,26.67,26.63,26.63,46756.0
2018-02-22 13:50:00,26.62,26.68,26.61,26.68,43341.0,26.62,26.68,26.61,26.68,43341.0
2018-02-22 13:55:00,26.67,26.69,26.65,26.65,28189.0,26.67,26.69,26.65,26.65,28189.0
2018-02-22 14:00:00,26.65,26.74,26.65,26.74,67164.0,26.65,26.74,26.65,26.74,67164.0
2018-02-22 14:05:00,26.74,26.75,26.72,26.72,39557.0,26.74,26.75,26.72,26.72,39557.0
2018-02-22 14:10:00,26.72,26.73,26.68,26.72,139387.0,26.72,26.73,26.68,26.72,139387.0
2018-02-22 14:15:00,26.73,26.73,26.64,26.66,68558.0,26.73,26.73,26.64,26.66,68558.0
2018-02-22 14:20:00,26.66,26.66,26.64,26.66,33313.0,26.66,26.66,26.64,26.66,33313.0
2018-02-22 14:25:00,26.66,26.69,26.63,26.69,48451.0,26.66,26.69,26.63,26.69,48451.0
2018-02-22 14:30:00,26.68,26.7,26.68,26.7,31797.0,26.68,26.7,26.68,26.7,31797.0
2018-02-22 14:35:00,26.7,26.7,26.66,26.66,16317.0,26.7,26.7,26.66,26.66,16317.0
2018-02-22 14:40:00,26.66,26.66,26.61,26.61,44946.0,26.66,26.66,26.61,26.61,44946.0
2018-02-22 14:45:00,26.61,26.64,26.61,26.61,35196.0,26.61,26.64,26.61,26.61,35196.0
2018-02-22 14:50:00,26.62,26.63,26.6,26.61,54463.0,26.62,26.63,26.6,26.61,54463.0
2018-02-22 14:55:00,26.61,26.61,26.49,26.5,73673.0,26.61,26.61,26.49,26.5,73673.0
2018-02-22 15:00:00,26.5,26.52,26.45,26.46,60239.0,26.5,26.52,26.45,26.46,60239.0
2018-02-22 15:05:00,26.46,26.48,26.43,26.45,83689.0,26.46,26.48,26.43,26.45,83689.0
2018-02-22 15:10:00,26.45,26.52,26.44,26.52,52994.0,26.45,26.52,26.44,26.52,52994.0
2018-02-22 15:15:00,26.51,26.52,26.47,26.51,44632.0,26.51,26.52,26.47,26.51,44632.0
2018-02-22 15:20:00,26.52,26.53,26.49,26.51,43089.0,26.52,26.53,26.49,26.51,43089.0
2018-02-22 15:25:00,26.52,26.54,26.48,26.5,72550.0,26.52,26.54,26.48,26.5,72550.0
2018-02-22 15:30:00,26.5,26.52,26.47,26.51,79623.0,26.5,26.52,26.47,26.51,79623.0
2018-02-22 15:35:00,26.51,26.52,26.46,26.48,113206.0,26.51,26.52,26.46,26.48,113206.0
2018-02-22 15:40:00,26.48,26.51,26.46,26.46,138638.0,26.48,26.51,26.46,26.46,138638.0
2018-02-22 15:45:00,26.46,26.46,26.35,26.39,285066.0,26.46,26.46,26.35,26.39,285066.0
2018-02-22 15:50:00,26.39,26.5,26.39,26.49,167161.0,26.39,26.5,26.39,26.49,167161.0
2018-02-22 15:55:00,26.49,26.5,26.44,26.48,326190.0,26.49,26.5,26.44,26.48,326190.0
2018-02-23 09:30:00,26.74,26.78,26.63,26.64,99664.0,26.74,26.78,26.63,26.64,99664.0
2018-02-23 09:35:00,26.65,26.66,26.5,26.52,186072.0,26.65,26.66,26.5,26.52,186072.0
2018-02-23 09:40:00,26.53,26.63,26.52,26.63,159439.0,26.53,26.63,26.52,26.63,159439.0
2018-02-23 09:45:00,26.64,26.66,26.58,26.6,69434.0,26.64,26.66,26.58,26.6,69434.0
2018-02-23 09:50:00,26.6,26.7,26.58,26.7,34103.0,26.6,26.7,26.58,26.7,34103.0
2018-02-23 09:55:00,26.7,26.71,26.65,26.69,134370.0,26.7,26.71,26.65,26.69,134370.0
2018-02-23 10:00:00,26.7,26.75,26.68,26.72,77178.0,26.7,26.75,26.68,26.72,77178.0
2018-02-23 10:05:00,26.72,26.73,26.66,26.7,29493.0,26.72,26.73,26.66,26.7,29493.0
2018-02-23 10:10:00,26.7,26.7,26.61,26.62,116417.0,26.7,26.7,26.61,26.62,116417.0
2018-02-23 10:15:00,26.61,26.63,26.57,26.59,49010.0,26.61,26.63,26.57,26.59,49010.0
2018-02-23 10:20:00,26.59,26.61,26.54,26.59,137103.0,26.59,26.61,26.54,26.59,137103.0
2018-02-23 10:25:00,26.58,26.66,26.58,26.6,33879.0,26.58,26.66,26.58,26.6,33879.0
2018-02-23 10:30:00,26.59,26.65,26.57,26.62,37530.0,26.59,26.65,26.57,26.62,37530.0
2018-02-23 10:35:00,26.63,26.7,26.6,26.69,102945.0,26.63,26.7,26.6,26.69,102945.0
2018-02-23 10:40:00,26.7,26.75,26.7,26.75,51112.0,26.7,26.75,26.7,26.75,51112.0
2018-02-23 10:45:00,26.74,26.75,26.68,26.71,28829.0,26.74,26.75,26.68,26.71,28829.0
2018-02-23 10:50:00,26.72,26.73,26.69,26.71,24915.0,26.72,26.73,26.69,26.71,24915.0
2018-02-23 10:55:00,26.71,26.73,26.7,26.72,31226.0,26.71,26.73,26.7,26.72,31226.0
2018-02-23 11:00:00,26.72,26.76,26.71,26.74,150334.0,26.72,26.76,26.71,26.74,150334.0
2018-02-23 11:05:00,26.75,26.76,26.72,26.75,59477.0,26.75,26.76,26.72,26.75,59477.0
2018-02-23 11:10:00,26.74,26.75,26.73,26.74,56490.0,26.74,26.75,26.73,26.74,56490.0
2018-02-23 11:15:00,26.75,26.78,26.72,26.72,57390.0,26.75,26.78,26.72,26.72,57390.0
2018-02-23 11:20:00,26.73,26.78,26.72,26.73,46874.0,26.73,26.78,26.72,26.73,46874.0
2018-02-23 11:25:00,26.74,26.77,26.73,26.76,72590.0,26.74,26.77,26.73,26.76,72590.0
2018-02-23 11:30:00,26.76,26.76,26.74,26.75,19547.0,26.76,26.76,26.74,26.75,19547.0
2018-02-23 11:35:00,26.74,26.76,26.74,26.76,10100.0,26.74,26.76,26.74,26.76,10100.0
2018-02-23 11:40:00,26.76,26.78,26.75,26.77,13235.0,26.76,26.78,26.75,26.77,13235.0
2018-02-23 11:45:00,26.77,26.78,26.74,26.74,12816.0,26.77,26.78,26.74,26.74,12816.0
2018-02-23 11:50:00,26.74,26.78,26.73,26.78,23056.0,26.74,26.78,26.73,26.78,23056.0
2018-02-23 11:55:00,26.78,26.8,26.75,26.77,49022.0,26.78,26.8,26.75,26.77,49022.0
2018-02-23 12:00:00,26.78,26.82,26.76,26.81,43944.0,26.78,26.82,26.76,26.81,43944.0
2018-02-23 12:05:00,26.81,26.83,26.79,26.79,45482.0,26.81,26.83,26.79,26.79,45482.0
2018-02-23 12:10:00,26.8,26.82,26.76,26.78,65411.0,26.8,26.82,26.76,26.78,65411.0
2018-02-23 12:15:00,26.79,26.8,26.77,26.8,24794.0,26.79,26.8,26.77,26.8,24794.0
2018-02-23 12:20:00,26.79,26.8,26.78,26.79,30157.0,26.79,26.8,26.78,26.79,30157.0
2018-02-23 12:25:00,26.79,26.79,26.71,26.71,53381.0,26.79,26.79,26.71,26.71,53381.0
2018-02-23 12:30:00,26.71,26.74,26.7,26.73,29958.0,26.71,26.74,26.7,26.73,29958.0
2018-02-23 12:35:00,26.74,26.75,26.73,26.75,17876.0,26.74,26.75,26.73,26.75,17876.0
2018-02-23 12:40:00,26.75,26.78,26.73,26.73,46640.0,26.75,26.78,26.73,26.73,46640.0
2018-02-23 12:45:00,26.73,26.74,26.71,26.74,35951.0,26.73,26.74,26.71,26.74,35951.0
2018-02-23 12:50:00,26.73,26.76,26.73,26.76,9174.0,26.73,26.76,26.73,26.76,9174.0
2018-02-23 12:55:00,26.76,26.76,26.72,26.72,40745.0,26.76,26.76,26.72,26.72,40745.0
2018-02-23 13:00:00,26.72,26.73,26.7,26.71,29714.0,26.72,26.73,26.7,26.71,29714.0
2018-02-23 13:05:00,26.71,26.72,26.69,26.7,29802.0,26.71,26.72,26.69,26.7,29802.0
2018-02-23 13:10:00,26.71,26.72,26.67,26.69,83792.0,26.71,26.72,26.67,26.69,83792.0
2018-02-23 13:15:00,26.69,26.74,26.67,26.73,47501.0,26.69,26.74,26.67,26.73,47501.0
2018-02-23 13:20:00,26.73,26.79,26.73,26.76,55954.0,26.73,26.79,26.73,26.76,55954.0
2018-02-23 13:25:00,26.77,26.82,26.74,26.81,44126.0,26.77,26.82,26.74,26.81,44126.0
2018-02-23 13:30:00,26.81,26.82,26.77,26.79,50608.0,26.81,26.82,26.77,26.79,50608.0
2018-02-23 13:35:00,26.78,26.83,26.77,26.81,29322.0,26.78,26.83,26.77,26.81,29322.0
2018-02-23 13:40:00,26.81,26.84,26.8,26.83,27959.0,26.81,26.84,26.8,26.83,27959.0
2018-02-23 13:45:00,26.83,26.85,26.82,26.84,31445.0,26.83,26.85,26.82,26.84,31445.0
2018-02-23 13:50:00,26.84,26.85,26.8,26.8,66604.0,26.84,26.85,26.8,26.8,66604.0
2018-02-23 13:55:00,26.8,26.84,26.8,26.83,19422.0,26.8,26.84,26.8,26.83,19422.0
2018-02-23 14:00:00,26.84,26.84,26.79,26.82,51000.0,26.84,26.84,26.79,26.82,51000.0
2018-02-23 14:05:00,26.82,26.83,26.8,26.83,25353.0,26.82,26.83,26.8,26.83,25353.0
2018-02-23 14:10:00,26.83,26.84,26.81,26.84,43669.0,26.83,26.84,26.81,26.84,43669.0
2018-02-23 14:15:00,26.84,26.87,26.84,26.84,21559.0,26.84,26.87,26.84,26.84,21559.0
2018-02-23 14:20:00,26.84,26.89,26.83,26.88,73086.0,26.84,26.89,26.83,26.88,73086.0
2018-02-23 14:25:00,26.87,26.89,26.84,26.89,43971.0,26.87,26.89,26.84,26.89,43971.0
2018-02-23 14:30:00,26.89,26.9,26.88,26.9,14791.0,26.89,26.9,26.88,26.9,14791.0
2018-02-23 14:35:00,26.9,26.92,26.87,26.88,64370.0,26.9,26.92,26.87,26.88,64370.0
2018-02-23 14:40:00,26.88,26.89,26.84,26.89,48690.0,26.88,26.89,26.84,26.89,48690.0
2018-02-23 14:45:00,26.89,26.97,26.89,26.96,45883.0,26.89,26.97,26.89,26.96,45883.0
2018-02-23 14:50:00,26.96,26.97,26.93,26.94,78506.0,26.96,26.97,26.93,26.94,78506.0
2018-02-23 14:55:00,26.94,26.96,26.92,26.95,65387.0,26.94,26.96,26.92,26.95,65387.0
2018-02-23 15:00:00,26.96,27.01,26.95,27.0,45431.0,26.96,27.01,26.95,27.0,45431.0
2018-02-23 15:05:00,27.01,27.02,26.98,26.99,83463.0,27.01,27.02,26.98,26.99,83463.0
2018-02-23 15:10:00,26.99,27.01,26.98,27.0,28138.0,26.99,27.01,26.98,27.0,28138.0
2018-02-23 15:15:00,27.0,27.04,26.99,27.03,49212.0,27.0,27.04,26.99,27.03,49212.0
2018-02-23 15:20:00,27.03,27.09,27.02,27.09,64541.0,27.03,27.09,27.02,27.09,64541.0
2018-02-23 15:25:00,27.08,27.11,27.06,27.1,80813.0,27.08,27.11,27.06,27.1,80813.0
2018-02-23 15:30:00,27.09,27.14,27.07,27.08,88105.0,27.09,27.14,27.07,27.08,88105.0
2018-02-23 15:35:00,27.08,27.13,27.08,27.1,90369.0,27.08,27.13,27.08,27.1,90369.0
2018-02-23 15:40:00,27.1,27.13,27.09,27.11,128308.0,27.1,27.13,27.09,27.11,128308.0
2018-02-23 15:45:00,27.11,27.15,27.09,27.11,233818.0,27.11,27.15,27.09,27.11,233818.0
2018-02-23 15:50:00,27.11,27.14,27.1,27.14,111770.0,27.11,27.14,27.1,27.14,111770.0
2018-02-23 15:55:00,27.14,27.2,27.12,27.2,370816.0,27.14,27.2,27.12,27.2,370816.0
2018-02-26 09:30:00,27.2,27.2,27.01,27.08,210361.0,27.2,27.2,27.01,27.08,210361.0
2018-02-26 09:35:00,27.08,27.26,27.08,27.23,108307.0,27.08,27.26,27.08,27.23,108307.0
2018-02-26 09:40:00,27.23,27.38,27.23,27.35,114425.0,27.23,27.38,27.23,27.35,114425.0
2018-02-26 09:45:00,27.36,27.38,27.33,27.36,25930.0,27.36,27.38,27.33,27.36,25930.0
2018-02-26 09:50:00,27.37,27.37,27.28,27.3,113616.0,27.37,27.37,27.28,27.3,113616.0
2018-02-26 09:55:00,27.3,27.31,27.23,27.26,76841.0,27.3,27.31,27.23,27.26,76841.0
2018-02-26 10:00:00,27.25,27.34,27.18,27.33,157375.0,27.25,27.34,27.18,27.33,157375.0
2018-02-26 10:05:00,27.34,27.4,27.33,27.36,74757.0,27.34,27.4,27.33,27.36,74757.0
2018-02-26 10:10:00,27.35,27.36,27.27,27.28,76957.0,27.35,27.36,27.27,27.28,76957.0
2018-02-26 10:15:00,27.28,27.29,27.22,27.28,144778.0,27.28,27.29,27.22,27.28,144778.0
2018-02-26 10:20:00,27.27,27.27,27.22,27.25,60841.0,27.27,27.27,27.22,27.25,60841.0
2018-02-26 10:25:00,27.25,27.25,27.21,27.25,26875.0,27.25,27.25,27.21,27.25,26875.0
2018-02-26 10:30:00,27.24,27.27,27.22,27.24,22548.0,27.24,27.27,27.22,27.24,22548.0
2018-02-26 10:35:00,27.24,27.3,27.21,27.3,30308.0,27.24,27.3,27.21,27.3,30308.0
2018-02-26 10:40:00,27.3,27.31,27.26,27.27,20408.0,27.3,27.31,27.26,27.27,20408.0
2018-02-26 10:45:00,27.28,27.34,27.28,27.34,22421.0,27.28,27.34,27.28,27.34,22421.0
2018-02-26 10:50:00,27.33,27.34,27.29,27.32,17918.0,27.33,27.34,27.29,27.32,17918.0
2018-02-26 10:55:00,27.32,27.32,27.29,27.31,32778.0,27.32,27.32,27.29,27.31,32778.0
2018-02-26 11:00:00,27.31,27.39,27.28,27.39,35771.0,27.31,27.39,27.28,27.39,35771.0
2018-02-26 11:05:00,27.4,27.41,27.35,27.39,39132.0,27.4,27.41,27.35,27.39,39132.0
2018-02-26 11:10:00,27.38,27.41,27.37,27.4,33240.0,27.38,27.41,27.37,27.4,33240.0
2018-02-26 11:15:00,27.4,27.41,27.37,27.39,45826.0,27.4,27.41,27.37,27.39,45826.0
2018-02-26 11:20:00,27.39,27.4,27.36,27.37,46931.0,27.39,27.4,27.36,27.37,46931.0
2018-02-26 11:25:00,27.37,27.43,27.37,27.43,34580.0,27.37,27.43,27.37,27.43,34580.0
2018-02-26 11:30:00,27.42,27.45,27.39,27.43,59317.0,27.42,27.45,27.39,27.43,59317.0
2018-02-26 11:35:00,27.43,27.44,27.4,27.4,21548.0,27.43,27.44,27.4,27.4,21548.0
2018-02-26 11:40:00,27.4,27.41,27.38,27.39,34267.0,27.4,27.41,27.38,27.39,34267.0
2018-02-26 11:45:00,27.4,27.4,27.37,27.37,14792.0,27.4,27.4,27.37,27.37,14792.0
2018-02-26 11:50:00,27.37,27.38,27.32,27.32,37647.0,27.37,27.38,27.32,27.32,37647.0
2018-02-26 11:55:00,27.31,27.36,27.3,27.36,35690.0,27.31,27.36,27.3,27.36,35690.0
2018-02-26 12:00:00,27.37,27.38,27.36,27.36,17335.0,27.37,27.38,27.36,27.36,17335.0
2018-02-26 12:05:00,27.36,27.41,27.36,27.4,52620.0,27.36,27.41,27.36,27.4,52620.0
2018-02-26 12:10:00,27.4,27.45,27.4,27.43,28882.0,27.4,27.45,27.4,27.43,28882.0
2018-02-26 12:15:00,27.44,27.44,27.39,27.41,17347.0,27.44,27.44,27.39,27.41,17347.0
2018-02-26 12:20:00,27.42,27.43,27.4,27.41,17284.0,27.42,27.43,27.4,27.41,17284.0
2018-02-26 12:25:00,27.41,27.44,27.41,27.42,11743.0,27.41,27.44,27.41,27.42,11743.0
2018-02-26 12:30:00,27.42,27.43,27.38,27.4,21948.0,27.42,27.43,27.38,27.4,21948.0
2018-02-26 12:35:00,27.4,27.41,27.38,27.4,19735.0,27.4,27.41,27.38,27.4,19735.0
2018-02-26 12:40:00,27.39,27.42,27.38,27.42,19574.0,27.39,27.42,27.38,27.42,19574.0
2018-02-26 12:45:00,27.41,27.47,27.4,27.46,27411.0,27.41,27.47,27.4,27.46,27411.0
2018-02-26 12:50:00,27.46,27.47,27.45,27.46,16719.0,27.46,27.47,27.45,27.46,16719.0
2018-02-26 12:55:00,27.46,27.48,27.45,27.46,26805.0,27.46,27.48,27.45,27.46,26805.0
2018-02-26 13:00:00,27.46,27.49,27.45,27.48,25588.0,27.46,27.49,27.45,27.48,25588.0
2018-02-26 13:05:00,27.49,27.5,27.48,27.5,84888.0,27.49,27.5,27.48,27.5,84888.0
2018-02-26 13:10:00,27.49,27.5,27.46,27.47,54735.0,27.49,27.5,27.46,27.47,54735.0
2018-02-26 13:15:00,27.48,27.48,27.44,27.45,19139.0,27.48,27.48,27.44,27.45,19139.0
2018-02-26 13:20:00,27.45,27.48,27.44,27.46,11862.0,27.45,27.48,27.44,27.46,11862.0
2018-02-26 13:25:00,27.47,27.48,27.45,27.48,14431.0,27.47,27.48,27.45,27.48,14431.0
2018-02-26 13:30:00,27.49,27.5,27.46,27.49,48952.0,27.49,27.5,27.46,27.49,48952.0
2018-02-26 13:35:00,27.48,27.52,27.48,27.5,57785.0,27.48,27.52,27.48,27.5,57785.0
2018-02-26 13:40:00,27.51,27.52,27.49,27.5,16624.0,27.51,27.52,27.49,27.5,16624.0
2018-02-26 13:45:00,27.49,27.5,27.47,27.5,20489.0,27.49,27.5,27.47,27.5,20489.0
2018-02-26 13:50:00,27.49,27.51,27.47,27.51,31714.0,27.49,27.51,27.47,27.51,31714.0
2018-02-26 13:55:00,27.51,27.53,27.5,27.53,28634.0,27.51,27.53,27.5,27.53,28634.0
2018-02-26 14:00:00,27.53,27.57,27.52,27.56,34530.0,27.53,27.57,27.52,27.56,34530.0
2018-02-26 14:05:00,27.56,27.57,27.55,27.56,23918.0,27.56,27.57,27.55,27.56,23918.0
2018-02-26 14:10:00,27.56,27.58,27.54,27.55,49535.0,27.56,27.58,27.54,27.55,49535.0
2018-02-26 14:15:00,27.56,27.6,27.55,27.6,58870.0,27.56,27.6,27.55,27.6,58870.0
2018-02-26 14:20:00,27.59,27.6,27.56,27.56,25907.0,27.59,27.6,27.56,27.56,25907.0
2018-02-26 14:25:00,27.57,27.58,27.54,27.55,27993.0,27.57,27.58,27.54,27.55,27993.0
2018-02-26 14:30:00,27.55,27.56,27.5,27.55,102018.0,27.55,27.56,27.5,27.55,102018.0
2018-02-26 14:35:00,27.55,27.56,27.53,27.53,49038.0,27.55,27.56,27.53,27.53,49038.0
2018-02-26 14:40:00,27.53,27.55,27.5,27.52,53502.0,27.53,27.55,27.5,27.52,53502.0
2018-02-26 14:45:00,27.52,27.53,27.5,27.53,35510.0,27.52,27.53,27.5,27.53,35510.0
2018-02-26 14:50:00,27.52,27.57,27.51,27.56,52140.0,27.52,27.57,27.51,27.56,52140.0
2018-02-26 14:55:00,27.56,27.56,27.52,27.53,57589.0,27.56,27.56,27.52,27.53,57589.0
2018-02-26 15:00:00,27.54,27.56,27.53,27.55,44585.0,27.54,27.56,27.53,27.55,44585.0
2018-02-26 15:05:00,27.55,27.59,27.54,27.57,70789.0,27.55,27.59,27.54,27.57,70789.0
2018-02-26 15:10:00,27.57,27.59,27.56,27.58,43313.0,27.57,27.59,27.56,27.58,43313.0
2018-02-26 15:15:00,27.58,27.58,27.52,27.58,43525.0,27.58,27.58,27.52,27.58,43525.0
2018-02-26 15:20:00,27.58,27.62,27.57,27.59,69338.0,27.58,27.62,27.57,27.59,69338.0
2018-02-26 15:25:00,27.59,27.62,27.57,27.61,55703.0,27.59,27.62,27.57,27.61,55703.0
2018-02-26 15:30:00,27.62,27.62,27.59,27.62,42548.0,27.62,27.62,27.59,27.62,42548.0
2018-02-26 15:35:00,27.61,27.62,27.58,27.62,67800.0,27.61,27.62,27.58,27.62,67800.0
2018-02-26 15:40:00,27.62,27.64,27.61,27.64,261600.0,27.62,27.64,27.61,27.64,261600.0
2018-02-26 15:45:00,27.63,27.65,27.56,27.56,210703.0,27.63,27.65,27.56,27.56,210703.0
2018-02-26 15:50:00,27.57,27.59,27.55,27.55,97375.0,27.57,27.59,27.55,27.55,97375.0
2018-02-26 15:55:00,27.56,27.62,27.56,27.61,260251.0,27.56,27.62,27.56,27.61,260251.0
2018-02-27 09:30:00,27.65,27.7,27.5,27.69,180134.0,27.65,27.7,27.5,27.69,180134.0
2018-02-27 09:35:00,27.7,27.7,27.52,27.58,188167.0,27.7,27.7,27.52,27.58,188167.0
2018-02-27 09:40:00,27.57,27.62,27.53,27.62,45105.0,27.57,27.62,27.53,27.62,45105.0
2018-02-27 09:45:00,27.63,27.63,27.57,27.59,56039.0,27.63,27.63,27.57,27.59,56039.0
2018-02-27 09:50:00,27.6,27.64,27.57,27.6,60814.0,27.6,27.64,27.57,27.6,60814.0
2018-02-27 09:55:00,27.61,27.63,27.51,27.55,27951.0,27.61,27.63,27.51,27.55,27951.0
2018-02-27 10:00:00,27.54,27.6,27.53,27.6,46909.0,27.54,27.6,27.53,27.6,46909.0
2018-02-27 10:05:00,27.59,27.65,27.57,27.65,275981.0,27.59,27.65,27.57,27.65,275981.0
2018-02-27 10:10:00,27.64,27.75,27.64,27.72,103343.0,27.64,27.75,27.64,27.72,103343.0
2018-02-27 10:15:00,27.73,27.8,27.72,27.77,184304.0,27.73,27.8,27.72,27.77,184304.0
2018-02-27 10:20:00,27.77,27.88,27.77,27.87,59387.0,27.77,27.88,27.77,27.87,59387.0
2018-02-27 10:25:00,27.87,27.87,27.76,27.78,43951.0,27.87,27.87,27.76,27.78,43951.0
2018-02-27 10:30:00,27.78,27.79,27.7,27.72,29346.0,27.78,27.79,27.7,27.72,29346.0
2018-02-27 10:35:00,27.72,27.77,27.72,27.75,30070.0,27.72,27.77,27.72,27.75,30070.0
2018-02-27 10:40:00,27.76,27.77,27.66,27.69,54061.0,27.76,27.77,27.66,27.69,54061.0
2018-02-27 10:45:00,27.69,27.73,27.67,27.68,48028.0,27.69,27.73,27.67,27.68,48028.0
2018-02-27 10:50:00,27.68,27.71,27.63,27.64,34734.0,27.68,27.71,27.63,27.64,34734.0
2018-02-27 10:55:00,27.64,27.67,27.62,27.63,49205.0,27.64,27.67,27.62,27.63,49205.0
2018-02-27 11:00:00,27.62,27.68,27.6,27.67,39727.0,27.62,27.68,27.6,27.67,39727.0
2018-02-27 11:05:00,27.68,27.7,27.64,27.69,53375.0,27.68,27.7,27.64,27.69,53375.0
2018-02-27 11:10:00,27.69,27.76,27.69,27.71,45470.0,27.69,27.76,27.69,27.71,45470.0
2018-02-27 11:15:00,27.72,27.76,27.69,27.69,34045.0,27.72,27.76,27.69,27.69,34045.0
2018-02-27 11:20:00,27.69,27.71,27.66,27.7,32710.0,27.69,27.71,27.66,27.7,32710.0
2018-02-27 11:25:00,27.71,27.76,27.7,27.74,48179.0,27.71,27.76,27.7,27.74,48179.0
2018-02-27 11:30:00,27.75,27.84,27.72,27.81,50387.0,27.75,27.84,27.72,27.81,50387.0
2018-02-27 11:35:00,27.81,27.81,27.74,27.75,21480.0,27.81,27.81,27.74,27.75,21480.0
2018-02-27 11:40:00,27.75,27.78,27.73,27.76,23196.0,27.75,27.78,27.73,27.76,23196.0
2018-02-27 11:45:00,27.76,27.79,27.72,27.77,47205.0,27.76,27.79,27.72,27.77,47205.0
2018-02-27 11:50:00,27.76,27.76,27.72,27.73,39948.0,27.76,27.76,27.72,27.73,39948.0
2018-02-27 11:55:00,27.74,27.75,27.68,27.69,35649.0,27.74,27.75,27.68,27.69,35649.0
2018-02-27 12:00:00,27.69,27.72,27.68,27.7,25506.0,27.69,27.72,27.68,27.7,25506.0
2018-02-27 12:05:00,27.7,27.75,27.69,27.74,42965.0,27.7,27.75,27.69,27.74,42965.0
2018-02-27 12:10:00,27.73,27.74,27.68,27.69,116470.0,27.73,27.74,27.68,27.69,116470.0
2018-02-27 12:15:00,27.69,27.7,27.63,27.64,56704.0,27.69,27.7,27.63,27.64,56704.0
2018-02-27 12:20:00,27.64,27.65,27.57,27.58,74075.0,27.64,27.65,27.57,27.58,74075.0
2018-02-27 12:25:00,27.58,27.65,27.57,27.64,74621.0,27.58,27.65,27.57,27.64,74621.0
2018-02-27 12:30:00,27.64,27.66,27.6,27.62,438942.0,27.64,27.66,27.6,27.62,438942.0
2018-02-27 12:35:00,27.62,27.66,27.61,27.66,24935.0,27.62,27.66,27.61,27.66,24935.0
2018-02-27 12:40:00,27.65,27.67,27.6,27.62,29360.0,27.65,27.67,27.6,27.62,29360.0
2018-02-27 12:45:00,27.62,27.65,27.58,27.61,74134.0,27.62,27.65,27.58,27.61,74134.0
2018-02-27 12:50:00,27.61,27.65,27.6,27.63,54980.0,27.61,27.65,27.6,27.63,54980.0
2018-02-27 12:55:00,27.63,27.63,27.59,27.61,43698.0,27.63,27.63,27.59,27.61,43698.0
2018-02-27 13:00:00,27.6,27.6,27.56,27.56,44507.0,27.6,27.6,27.56,27.56,44507.0
2018-02-27 13:05:00,27.57,27.59,27.55,27.59,44829.0,27.57,27.59,27.55,27.59,44829.0
2018-02-27 13:10:00,27.58,27.59,27.55,27.55,32591.0,27.58,27.59,27.55,27.55,32591.0
2018-02-27 13:15:00,27.55,27.6,27.55,27.6,23830.0,27.55,27.6,27.55,27.6,23830.0
2018-02-27 13:20:00,27.6,27.63,27.59,27.62,15379.0,27.6,27.63,27.59,27.62,15379.0
2018-02-27 13:25:00,27.61,27.62,27.58,27.6,17034.0,27.61,27.62,27.58,27.6,17034.0
2018-02-27 13:30:00,27.59,27.59,27.55,27.55,138969.0,27.59,27.59,27.55,27.55,138969.0
2018-02-27 13:35:00,27.55,27.56,27.49,27.5,34735.0,27.55,27.56,27.49,27.5,34735.0
2018-02-27 13:40:00,27.5,27.55,27.5,27.54,18011.0,27.5,27.55,27.5,27.54,18011.0
2018-02-27 13:45:00,27.54,27.55,27.49,27.49,53767.0,27.54,27.55,27.49,27.49,53767.0
2018-02-27 13:50:00,27.48,27.49,27.46,27.46,25465.0,27.48,27.49,27.46,27.46,25465.0
2018-02-27 13:55:00,27.47,27.52,27.44,27.51,318729.0,27.47,27.52,27.44,27.51,318729.0
2018-02-27 14:00:00,27.51,27.53,27.48,27.5,61211.0,27.51,27.53,27.48,27.5,61211.0
2018-02-27 14:05:00,27.5,27.53,27.46,27.51,33036.0,27.5,27.53,27.46,27.51,33036.0
2018-02-27 14:10:00,27.52,27.52,27.47,27.52,33472.0,27.52,27.52,27.47,27.52,33472.0
2018-02-27 14:15:00,27.51,27.55,27.5,27.51,130139.0,27.51,27.55,27.5,27.51,130139.0
2018-02-27 14:20:00,27.5,27.52,27.49,27.49,48471.0,27.5,27.52,27.49,27.49,48471.0
2018-02-27 14:25:00,27.49,27.53,27.48,27.51,47229.0,27.49,27.53,27.48,27.51,47229.0
2018-02-27 14:30:00,27.51,27.59,27.5,27.59,94053.0,27.51,27.59,27.5,27.59,94053.0
2018-02-27 14:35:00,27.58,27.61,27.57,27.59,38010.0,27.58,27.61,27.57,27.59,38010.0
2018-02-27 14:40:00,27.58,27.61,27.55,27.58,50518.0,27.58,27.61,27.55,27.58,50518.0
2018-02-27 14:45:00,27.57,27.58,27.5,27.52,85113.0,27.57,27.58,27.5,27.52,85113.0
2018-02-27 14:50:00,27.51,27.54,27.51,27.53,43644.0,27.51,27.54,27.51,27.53,43644.0
2018-02-27 14:55:00,27.53,27.6,27.52,27.59,75836.0,27.53,27.6,27.52,27.59,75836.0
2018-02-27 15:00:00,27.59,27.59,27.53,27.54,59537.0,27.59,27.59,27.53,27.54,59537.0
2018-02-27 15:05:00,27.53,27.55,27.5,27.51,54037.0,27.53,27.55,27.5,27.51,54037.0
2018-02-27 15:10:00,27.5,27.53,27.47,27.5,59498.0,27.5,27.53,27.47,27.5,59498.0
2018-02-27 15:15:00,27.5,27.53,27.49,27.52,44366.0,27.5,27.53,27.49,27.52,44366.0
2018-02-27 15:20:00,27.52,27.56,27.51,27.55,81681.0,27.52,27.56,27.51,27.55,81681.0
2018-02-27 15:25:00,27.54,27.58,27.51,27.57,56020.0,27.54,27.58,27.51,27.57,56020.0
2018-02-27 15:30:00,27.58,27.6,27.55,27.55,63459.0,27.58,27.6,27.55,27.55,63459.0
2018-02-27 15:35:00,27.56,27.56,27.5,27.55,61937.0,27.56,27.56,27.5,27.55,61937.0
2018-02-27 15:40:00,27.55,27.55,27.5,27.5,83178.0,27.55,27.55,27.5,27.5,83178.0
2018-02-27 15:45:00,27.5,27.57,27.5,27.56,119714.0,27.5,27.57,27.5,27.56,119714.0
2018-02-27 15:50:00,27.56,27.57,27.48,27.51,159942.0,27.56,27.57,27.48,27.51,159942.0
2018-02-27 15:55:00,27.51,27.51,27.44,27.44,281525.0,27.51,27.51,27.44,27.44,281525.0
2018-02-28 09:30:00,27.53,27.61,27.48,27.58,102798.0,27.53,27.61,27.48,27.58,102798.0
2018-02-28 09:35:00,27.58,27.63,27.55,27.55,30435.0,27.58,27.63,27.55,27.55,30435.0
2018-02-28 09:40:00,27.55,27.61,27.55,27.56,95789.0,27.55,27.61,27.55,27.56,95789.0
2018-02-28 09:45:00,27.57,27.65,27.56,27.65,31072.0,27.57,27.65,27.56,27.65,31072.0
2018-02-28 09:50:00,27.64,27.71,27.61,27.71,49748.0,27.64,27.71,27.61,27.71,49748.0
2018-02-28 09:55:00,27.71,27.78,27.7,27.78,53758.0,27.71,27.78,27.7,27.78,53758.0
2018-02-28 10:00:00,27.78,27.8,27.71,27.72,33722.0,27.78,27.8,27.71,27.72,33722.0
2018-02-28 10:05:00,27.72,27.75,27.7,27.74,40034.0,27.72,27.75,27.7,27.74,40034.0
2018-02-28 10:10:00,27.74,27.75,27.71,27.75,27350.0,27.74,27.75,27.71,27.75,27350.0
2018-02-28 10:15:00,27.74,27.75,27.66,27.67,53386.0,27.74,27.75,27.66,27.67,53386.0
2018-02-28 10:20:00,27.68,27.69,27.63,27.64,32592.0,27.68,27.69,27.63,27.64,32592.0
2018-02-28 10:25:00,27.65,27.66,27.61,27.65,30147.0,27.65,27.66,27.61,27.65,30147.0
2018-02-28 10:30:00,27.66,27.66,27.6,27.64,27961.0,27.66,27.66,27.6,27.64,27961.0
2018-02-28 10:35:00,27.65,27.67,27.63,27.64,39734.0,27.65,27.67,27.63,27.64,39734.0
2018-02-28 10:40:00,27.64,27.65,27.58,27.58,17731.0,27.64,27.65,27.58,27.58,17731.0
2018-02-28 10:45:00,27.58,27.61,27.58,27.6,20914.0,27.58,27.61,27.58,27.6,20914.0
2018-02-28 10:50:00,27.6,27.61,27.57,27.59,18566.0,27.6,27.61,27.57,27.59,18566.0
2018-02-28 10:55:00,27.59,27.6,27.53,27.59,40004.0,27.59,27.6,27.53,27.59,40004.0
2018-02-28 11:00:00,27.59,27.6,27.56,27.59,16993.0,27.59,27.6,27.56,27.59,16993.0
2018-02-28 11:05:00,27.59,27.65,27.58,27.6,47491.0,27.59,27.65,27.58,27.6,47491.0
2018-02-28 11:10:00,27.59,27.61,27.55,27.59,45750.0,27.59,27.61,27.55,27.59,45750.0
2018-02-28 11:15:00,27.6,27.63,27.59,27.61,30705.0,27.6,27.63,27.59,27.61,30705.0
2018-02-28 11:20:00,27.61,27.63,27.57,27.57,22390.0,27.61,27.63,27.57,27.57,22390.0
2018-02-28 11:25:00,27.56,27.59,27.55,27.58,61170.0,27.56,27.59,27.55,27.58,61170.0
2018-02-28 11:30:00,27.58,27.6,27.53,27.53,26400.0,27.58,27.6,27.53,27.53,26400.0
2018-02-28 11:35:00,27.53,27.57,27.52,27.57,87662.0,27.53,27.57,27.52,27.57,87662.0
2018-02-28 11:40:00,27.56,27.57,27.53,27.56,31916.0,27.56,27.57,27.53,27.56,31916.0
2018-02-28 11:45:00,27.57,27.57,27.51,27.55,30640.0,27.57,27.57,27.51,27.55,30640.0
2018-02-28 11:50:00,27.55,27.59,27.54,27.58,67783.0,27.55,27.59,27.54,27.58,67783.0
2018-02-28 11:55:00,27.58,27.62,27.56,27.62,25812.0,27.58,27.62,27.56,27.62,25812.0
2018-02-28 12:00:00,27.62,27.62,27.59,27.59,20507.0,27.62,27.62,27.59,27.59,20507.0
2018-02-28 12:05:00,27.58,27.62,27.57,27.62,19192.0,27.58,27.62,27.57,27.62,19192.0
2018-02-28 12:10:00,27.61,27.61,27.57,27.6,26564.0,27.61,27.61,27.57,27.6,26564.0
2018-02-28 12:15:00,27.59,27.6,27.55,27.55,23149.0,27.59,27.6,27.55,27.55,23149.0
2018-02-28 12:20:00,27.55,27.56,27.52,27.54,20026.0,27.55,27.56,27.52,27.54,20026.0
2018-02-28 12:25:00,27.55,27.59,27.54,27.58,36179.0,27.55,27.59,27.54,27.58,36179.0
2018-02-28 12:30:00,27.57,27.61,27.55,27.59,38023.0,27.57,27.61,27.55,27.59,38023.0
2018-02-28 12:35:00,27.58,27.61,27.56,27.6,33066.0,27.58,27.61,27.56,27.6,33066.0
2018-02-28 12:40:00,27.59,27.61,27.57,27.6,17219.0,27.59,27.61,27.57,27.6,17219.0
2018-02-28 12:45:00,27.59,27.65,27.58,27.64,37712.0,27.59,27.65,27.58,27.64,37712.0
2018-02-28 12:50:00,27.64,27.65,27.59,27.61,16932.0,27.64,27.65,27.59,27.61,16932.0
2018-02-28 12:55:00,27.61,27.61,27.57,27.59,33141.0,27.61,27.61,27.57,27.59,33141.0
2018-02-28 13:00:00,27.58,27.59,27.56,27.57,22233.0,27.58,27.59,27.56,27.57,22233.0
2018-02-28 13:05:00,27.57,27.58,27.55,27.58,22175.0,27.57,27.58,27.55,27.58,22175.0
2018-02-28 13:10:00,27.58,27.6,27.56,27.57,20621.0,27.58,27.6,27.56,27.57,20621.0
2018-02-28 13:15:00,27.56,27.58,27.55,27.58,19417.0,27.56,27.58,27.55,27.58,19417.0
2018-02-28 13:20:00,27.58,27.62,27.57,27.62,15838.0,27.58,27.62,27.57,27.62,15838.0
2018-02-28 13:25:00,27.62,27.64,27.6,27.62,17188.0,27.62,27.64,27.6,27.62,17188.0
2018-02-28 13:30:00,27.63,27.63,27.59,27.62,22293.0,27.63,27.63,27.59,27.62,22293.0
2018-02-28 13:35:00,27.62,27.63,27.6,27.62,26113.0,27.62,27.63,27.6,27.62,26113.0
2018-02-28 13:40:00,27.63,27.67,27.62,27.64,22343.0,27.63,27.67,27.62,27.64,22343.0
2018-02-28 13:45:00,27.65,27.67,27.63,27.63,18958.0,27.65,27.67,27.63,27.63,18958.0
2018-02-28 13:50:00,27.63,27.66,27.61,27.66,23932.0,27.63,27.66,27.61,27.66,23932.0
2018-02-28 13:55:00,27.66,27.7,27.66,27.7,31419.0,27.66,27.7,27.66,27.7,31419.0
2018-02-28 14:00:00,27.7,27.73,27.69,27.69,26813.0,27.7,27.73,27.69,27.69,26813.0
2018-02-28 14:05:00,27.7,27.7,27.67,27.69,15011.0,27.7,27.7,27.67,27.69,15011.0
2018-02-28 14:10:00,27.69,27.71,27.67,27.67,18344.0,27.69,27.71,27.67,27.67,18344.0
2018-02-28 14:15:00,27.68,27.7,27.64,27.66,54820.0,27.68,27.7,27.64,27.66,54820.0
2018-02-28 14:20:00,27.66,27.67,27.64,27.67,28422.0,27.66,27.67,27.64,27.67,28422.0
2018-02-28 14:25:00,27.67,27.7,27.66,27.68,40704.0,27.67,27.7,27.66,27.68,40704.0
2018-02-28 14:30:00,27.68,27.68,27.6,27.61,27930.0,27.68,27.68,27.6,27.61,27930.0
2018-02-28 14:35:00,27.61,27.65,27.58,27.58,70380.0,27.61,27.65,27.58,27.58,70380.0
2018-02-28 14:40:00,27.58,27.62,27.57,27.59,117239.0,27.58,27.62,27.57,27.59,117239.0
2018-02-28 14:45:00,27.59,27.62,27.57,27.59,81111.0,27.59,27.62,27.57,27.59,81111.0
2018-02-28 14:50:00,27.59,27.59,27.54,27.58,70445.0,27.59,27.59,27.54,27.58,70445.0
2018-02-28 14:55:00,27.57,27.58,27.54,27.56,49628.0,27.57,27.58,27.54,27.56,49628.0
2018-02-28 15:00:00,27.56,27.58,27.53,27.56,48482.0,27.56,27.58,27.53,27.56,48482.0
2018-02-28 15:05:00,27.55,27.59,27.54,27.58,36372.0,27.55,27.59,27.54,27.58,36372.0
2018-02-28 15:10:00,27.58,27.59,27.52,27.56,53052.0,27.58,27.59,27.52,27.56,53052.0
2018-02-28 15:15:00,27.55,27.56,27.51,27.52,41988.0,27.55,27.56,27.51,27.52,41988.0
2018-02-28 15:20:00,27.53,27.54,27.47,27.49,68858.0,27.53,27.54,27.47,27.49,68858.0
2018-02-28 15:25:00,27.48,27.49,27.44,27.47,45621.0,27.48,27.49,27.44,27.47,45621.0
2018-02-28 15:30:00,27.48,27.48,27.44,27.47,38253.0,27.48,27.48,27.44,27.47,38253.0
2018-02-28 15:35:00,27.46,27.5,27.43,27.5,41282.0,27.46,27.5,27.43,27.5,41282.0
2018-02-28 15:40:00,27.5,27.51,27.44,27.46,60411.0,27.5,27.51,27.44,27.46,60411.0
2018-02-28 15:45:00,27.46,27.46,27.34,27.35,144601.0,27.46,27.46,27.34,27.35,144601.0
2018-02-28 15:50:00,27.35,27.36,27.31,27.32,162360.0,27.35,27.36,27.31,27.32,162360.0
2018-02-28 15:55:00,27.31,27.36,27.25,27.25,365369.0,27.31,27.36,27.25,27.25,365369.0
2018-03-01 09:30:00,27.3,27.3,27.0,27.1,144609.0,27.3,27.3,27.0,27.1,144609.0
2018-03-01 09:35:00,27.1,27.11,26.95,26.99,179429.0,27.1,27.11,26.95,26.99,179429.0
2018-03-01 09:40:00,26.99,27.02,26.82,26.85,78546.0,26.99,27.02,26.82,26.85,78546.0
2018-03-01 09:45:00,26.85,27.01,26.82,26.97,80443.0,26.85,27.01,26.82,26.97,80443.0
2018-03-01 09:50:00,26.96,26.97,26.91,26.91,43334.0,26.96,26.97,26.91,26.91,43334.0
2018-03-01 09:55:00,26.91,26.94,26.87,26.92,29218.0,26.91,26.94,26.87,26.92,29218.0
2018-03-01 10:00:00,26.92,27.02,26.91,27.0,81997.0,26.92,27.02,26.91,27.0,81997.0
2018-03-01 10:05:00,26.99,27.06,26.97,26.97,87015.0,26.99,27.06,26.97,26.97,87015.0
2018-03-01 10:10:00,26.97,27.01,26.91,27.01,37054.0,26.97,27.01,26.91,27.01,37054.0
2018-03-01 10:15:00,27.01,27.07,27.0,27.03,30617.0,27.01,27.07,27.0,27.03,30617.0
2018-03-01 10:20:00,27.03,27.04,27.0,27.01,41299.0,27.03,27.04,27.0,27.01,41299.0
2018-03-01 10:25:00,27.01,27.08,26.96,27.08,54884.0,27.01,27.08,26.96,27.08,54884.0
2018-03-01 10:30:00,27.08,27.21,27.06,27.2,37867.0,27.08,27.21,27.06,27.2,37867.0
2018-03-01 10:35:00,27.2,27.22,27.13,27.14,61280.0,27.2,27.22,27.13,27.14,61280.0
2018-03-01 10:40:00,27.14,27.16,27.07,27.1,59268.0,27.14,27.16,27.07,27.1,59268.0
2018-03-01 10:45:00,27.1,27.12,27.06,27.09,49404.0,27.1,27.12,27.06,27.09,49404.0
2018-03-01 10:50:00,27.09,27.09,27.02,27.05,35104.0,27.09,27.09,27.02,27.05,35104.0
2018-03-01 10:55:00,27.05,27.05,26.97,26.98,25654.0,27.05,27.05,26.97,26.98,25654.0
2018-03-01 11:00:00,26.98,27.03,26.96,27.0,36722.0,26.98,27.03,26.96,27.0,36722.0
2018-03-01 11:05:00,27.01,27.1,27.01,27.07,26850.0,27.01,27.1,27.01,27.07,26850.0
2018-03-01 11:10:00,27.06,27.06,26.96,26.99,29597.0,27.06,27.06,26.96,26.99,29597.0
2018-03-01 11:15:00,27.0,27.04,27.0,27.02,37931.0,27.0,27.04,27.0,27.02,37931.0
2018-03-01 11:20:00,27.02,27.04,26.98,26.99,89172.0,27.02,27.04,26.98,26.99,89172.0
2018-03-01 11:25:00,26.99,27.0,26.95,26.98,45480.0,26.99,27.0,26.95,26.98,45480.0
2018-03-01 11:30:00,26.98,27.01,26.96,26.98,34941.0,26.98,27.01,26.96,26.98,34941.0
2018-03-01 11:35:00,26.99,26.99,26.95,26.98,35412.0,26.99,26.99,26.95,26.98,35412.0
2018-03-01 11:40:00,26.98,27.03,26.97,27.02,88310.0,26.98,27.03,26.97,27.02,88310.0
2018-03-01 11:45:00,27.02,27.1,27.02,27.07,87088.0,27.02,27.1,27.02,27.07,87088.0
2018-03-01 11:50:00,27.06,27.09,27.03,27.05,68992.0,27.06,27.09,27.03,27.05,68992.0
2018-03-01 11:55:00,27.05,27.06,27.02,27.02,47784.0,27.05,27.06,27.02,27.02,47784.0
2018-03-01 12:00:00,27.02,27.03,26.93,26.96,67184.0,27.02,27.03,26.93,26.96,67184.0
2018-03-01 12:05:00,26.96,26.99,26.94,26.99,51674.0,26.96,26.99,26.94,26.99,51674.0
2018-03-01 12:10:00,26.98,27.01,26.97,26.99,19254.0,26.98,27.01,26.97,26.99,19254.0
2018-03-01 12:15:00,26.98,26.99,26.95,26.96,25704.0,26.98,26.99,26.95,26.96,25704.0
2018-03-01 12:20:00,26.96,26.97,26.9,26.91,49442.0,26.96,26.97,26.9,26.91,49442.0
2018-03-01 12:25:00,26.9,26.93,26.84,26.89,33393.0,26.9,26.93,26.84,26.89,33393.0
2018-03-01 12:30:00,26.88,26.89,26.8,26.88,55459.0,26.88,26.89,26.8,26.88,55459.0
2018-03-01 12:35:00,26.88,26.91,26.83,26.85,22686.0,26.88,26.91,26.83,26.85,22686.0
2018-03-01 12:40:00,26.86,26.92,26.83,26.89,22464.0,26.86,26.92,26.83,26.89,22464.0
2018-03-01 12:45:00,26.88,26.9,26.84,26.89,34221.0,26.88,26.9,26.84,26.89,34221.0
2018-03-01 12:50:00,26.89,26.89,26.82,26.86,25915.0,26.89,26.89,26.82,26.86,25915.0
2018-03-01 12:55:00,26.87,26.87,26.83,26.84,20459.0,26.87,26.87,26.83,26.84,20459.0
2018-03-01 13:00:00,26.83,26.84,26.71,26.71,51432.0,26.83,26.84,26.71,26.71,51432.0
2018-03-01 13:05:00,26.71,26.74,26.68,26.69,28816.0,26.71,26.74,26.68,26.69,28816.0
2018-03-01 13:10:00,26.69,26.75,26.67,26.75,39018.0,26.69,26.75,26.67,26.75,39018.0
2018-03-01 13:15:00,26.75,26.76,26.71,26.72,48825.0,26.75,26.76,26.71,26.72,48825.0
2018-03-01 13:20:00,26.72,26.72,26.69,26.71,28967.0,26.72,26.72,26.69,26.71,28967.0
2018-03-01 13:25:00,26.71,26.8,26.7,26.77,54542.0,26.71,26.8,26.7,26.77,54542.0
2018-03-01 13:30:00,26.76,26.78,26.71,26.71,43225.0,26.76,26.78,26.71,26.71,43225.0
2018-03-01 13:35:00,26.71,26.75,26.7,26.71,46378.0,26.71,26.75,26.7,26.71,46378.0
2018-03-01 13:40:00,26.7,26.71,26.65,26.65,29795.0,26.7,26.71,26.65,26.65,29795.0
2018-03-01 13:45:00,26.65,26.65,26.58,26.63,66716.0,26.65,26.65,26.58,26.63,66716.0
2018-03-01 13:50:00,26.63,26.66,26.62,26.63,31289.0,26.63,26.66,26.62,26.63,31289.0
2018-03-01 13:55:00,26.63,26.63,26.56,26.57,21403.0,26.63,26.63,26.56,26.57,21403.0
2018-03-01 14:00:00,26.58,26.59,26.46,26.52,86374.0,26.58,26.59,26.46,26.52,86374.0
2018-03-01 14:05:00,26.53,26.56,26.49,26.52,47178.0,26.53,26.56,26.49,26.52,47178.0
2018-03-01 14:10:00,26.52,26.55,26.4,26.42,67847.0,26.52,26.55,26.4,26.42,67847.0
2018-03-01 14:15:00,26.42,26.54,26.4,26.53,48077.0,26.42,26.54,26.4,26.53,48077.0
2018-03-01 14:20:00,26.52,26.56,26.5,26.51,59650.0,26.52,26.56,26.5,26.51,59650.0
2018-03-01 14:25:00,26.51,26.56,26.47,26.55,46579.0,26.51,26.56,26.47,26.55,46579.0
2018-03-01 14:30:00,26.55,26.61,26.49,26.57,162248.0,26.55,26.61,26.49,26.57,162248.0
2018-03-01 14:35:00,26.57,26.58,26.52,26.53,118226.0,26.57,26.58,26.52,26.53,118226.0
2018-03-01 14:40:00,26.53,26.66,26.52,26.6,66524.0,26.53,26.66,26.52,26.6,66524.0
2018-03-01 14:45:00,26.59,26.62,26.54,26.55,36815.0,26.59,26.62,26.54,26.55,36815.0
2018-03-01 14:50:00,26.56,26.62,26.54,26.55,114468.0,26.56,26.62,26.54,26.55,114468.0
2018-03-01 14:55:00,26.56,26.6,26.55,26.59,32468.0,26.56,26.6,26.55,26.59,32468.0
2018-03-01 15:00:00,26.58,26.6,26.51,26.52,41442.0,26.58,26.6,26.51,26.52,41442.0
2018-03-01 15:05:00,26.52,26.63,26.52,26.61,135817.0,26.52,26.63,26.52,26.61,135817.0
2018-03-01 15:10:00,26.61,26.69,26.59,26.68,112574.0,26.61,26.69,26.59,26.68,112574.0
2018-03-01 15:15:00,26.69,26.72,26.66,26.71,96236.0,26.69,26.72,26.66,26.71,96236.0
2018-03-01 15:20:00,26.72,26.73,26.65,26.66,70597.0,26.72,26.73,26.65,26.66,70597.0
2018-03-01 15:25:00,26.66,26.67,26.64,26.65,121650.0,26.66,26.67,26.64,26.65,121650.0
2018-03-01 15:30:00,26.64,26.68,26.56,26.6,104166.0,26.64,26.68,26.56,26.6,104166.0
2018-03-01 15:35:00,26.6,26.61,26.53,26.54,173819.0,26.6,26.61,26.53,26.54,173819.0
2018-03-01 15:40:00,26.53,26.53,26.46,26.48,354466.0,26.53,26.53,26.46,26.48,354466.0
2018-03-01 15:45:00,26.49,26.55,26.46,26.55,359537.0,26.49,26.55,26.46,26.55,359537.0
2018-03-01 15:50:00,26.55,26.64,26.52,26.58,433568.0,26.55,26.64,26.52,26.58,433568.0
2018-03-01 15:55:00,26.58,26.6,26.47,26.48,1236885.0,26.58,26.6,26.47,26.48,1236885.0
2018-03-02 09:30:00,26.39,26.51,26.31,26.51,102613.0,26.39,26.51,26.31,26.51,102613.0
2018-03-02 09:35:00,26.52,26.54,26.39,26.4,47530.0,26.52,26.54,26.39,26.4,47530.0
2018-03-02 09:40:00,26.4,26.44,26.32,26.32,58586.0,26.4,26.44,26.32,26.32,58586.0
2018-03-02 09:45:00,26.31,26.38,26.3,26.38,66061.0,26.31,26.38,26.3,26.38,66061.0
2018-03-02 09:50:00,26.38,26.41,26.32,26.33,75979.0,26.38,26.41,26.32,26.33,75979.0
2018-03-02 09:55:00,26.33,26.43,26.33,26.42,91859.0,26.33,26.43,26.33,26.42,91859.0
2018-03-02 10:00:00,26.41,26.48,26.4,26.43,55171.0,26.41,26.48,26.4,26.43,55171.0
2018-03-02 10:05:00,26.41,26.41,26.34,26.37,43676.0,26.41,26.41,26.34,26.37,43676.0
2018-03-02 10:10:00,26.36,26.42,26.32,26.37,78071.0,26.36,26.42,26.32,26.37,78071.0
2018-03-02 10:15:00,26.38,26.4,26.31,26.32,48749.0,26.38,26.4,26.31,26.32,48749.0
2018-03-02 10:20:00,26.33,26.39,26.3,26.35,51767.0,26.33,26.39,26.3,26.35,51767.0
2018-03-02 10:25:00,26.35,26.46,26.34,26.46,78795.0,26.35,26.46,26.34,26.46,78795.0
2018-03-02 10:30:00,26.46,26.57,26.44,26.56,87640.0,26.46,26.57,26.44,26.56,87640.0
2018-03-02 10:35:00,26.55,26.57,26.49,26.52,168294.0,26.55,26.57,26.49,26.52,168294.0
2018-03-02 10:40:00,26.52,26.62,26.52,26.57,170408.0,26.52,26.62,26.52,26.57,170408.0
2018-03-02 10:45:00,26.56,26.61,26.49,26.51,132416.0,26.56,26.61,26.49,26.51,132416.0
2018-03-02 10:50:00,26.51,26.53,26.47,26.51,67001.0,26.51,26.53,26.47,26.51,67001.0
2018-03-02 10:55:00,26.51,26.56,26.49,26.5,179919.0,26.51,26.56,26.49,26.5,179919.0
2018-03-02 11:00:00,26.5,26.55,26.49,26.55,49764.0,26.5,26.55,26.49,26.55,49764.0
2018-03-02 11:05:00,26.55,26.59,26.51,26.58,77425.0,26.55,26.59,26.51,26.58,77425.0
2018-03-02 11:10:00,26.58,26.61,26.55,26.58,84335.0,26.58,26.61,26.55,26.58,84335.0
2018-03-02 11:15:00,26.58,26.62,26.52,26.53,145495.0,26.58,26.62,26.52,26.53,145495.0
2018-03-02 11:20:00,26.54,26.57,26.48,26.57,86678.0,26.54,26.57,26.48,26.57,86678.0
2018-03-02 11:25:00,26.57,26.65,26.57,26.61,70401.0,26.57,26.65,26.57,26.61,70401.0
2018-03-02 11:30:00,26.62,26.63,26.57,26.58,143589.0,26.62,26.63,26.57,26.58,143589.0
2018-03-02 11:35:00,26.58,26.61,26.57,26.59,95306.0,26.58,26.61,26.57,26.59,95306.0
2018-03-02 11:40:00,26.59,26.65,26.58,26.63,205247.0,26.59,26.65,26.58,26.63,205247.0
2018-03-02 11:45:00,26.64,26.7,26.63,26.68,97724.0,26.64,26.7,26.63,26.68,97724.0
2018-03-02 11:50:00,26.68,26.7,26.65,26.7,55664.0,26.68,26.7,26.65,26.7,55664.0
2018-03-02 11:55:00,26.7,26.71,26.66,26.7,197504.0,26.7,26.71,26.66,26.7,197504.0
2018-03-02 12:00:00,26.69,26.75,26.68,26.7,144702.0,26.69,26.75,26.68,26.7,144702.0
2018-03-02 12:05:00,26.69,26.7,26.64,26.67,68817.0,26.69,26.7,26.64,26.67,68817.0
2018-03-02 12:10:00,26.67,26.68,26.62,26.65,47919.0,26.67,26.68,26.62,26.65,47919.0
2018-03-02 12:15:00,26.66,26.66,26.62,26.64,50261.0,26.66,26.66,26.62,26.64,50261.0
2018-03-02 12:20:00,26.65,26.7,26.64,26.7,56443.0,26.65,26.7,26.64,26.7,56443.0
2018-03-02 12:25:00,26.7,26.72,26.68,26.71,41107.0,26.7,26.72,26.68,26.71,41107.0
2018-03-02 12:30:00,26.71,26.72,26.66,26.67,43654.0,26.71,26.72,26.66,26.67,43654.0
2018-03-02 12:35:00,26.67,26.71,26.66,26.69,42170.0,26.67,26.71,26.66,26.69,42170.0
2018-03-02 12:40:00,26.68,26.75,26.68,26.71,41800.0,26.68,26.75,26.68,26.71,41800.0
2018-03-02 12:45:00,26.71,26.75,26.71,26.74,58720.0,26.71,26.75,26.71,26.74,58720.0
2018-03-02 12:50:00,26.74,26.75,26.71,26.73,91408.0,26.74,26.75,26.71,26.73,91408.0
2018-03-02 12:55:00,26.73,26.73,26.68,26.69,114925.0,26.73,26.73,26.68,26.69,114925.0
2018-03-02 13:00:00,26.68,26.7,26.66,26.68,87912.0,26.68,26.7,26.66,26.68,87912.0
2018-03-02 13:05:00,26.68,26.7,26.66,26.68,34790.0,26.68,26.7,26.66,26.68,34790.0
2018-03-02 13:10:00,26.67,26.68,26.58,26.6,62127.0,26.67,26.68,26.58,26.6,62127.0
2018-03-02 13:15:00,26.6,26.63,26.59,26.6,68155.0,26.6,26.63,26.59,26.6,68155.0
2018-03-02 13:20:00,26.6,26.61,26.58,26.59,35476.0,26.6,26.61,26.58,26.59,35476.0
2018-03-02 13:25:00,26.59,26.61,26.56,26.57,41547.0,26.59,26.61,26.56,26.57,41547.0
2018-03-02 13:30:00,26.57,26.61,26.55,26.57,55673.0,26.57,26.61,26.55,26.57,55673.0
2018-03-02 13:35:00,26.56,26.6,26.54,26.58,27416.0,26.56,26.6,26.54,26.58,27416.0
2018-03-02 13:40:00,26.59,26.61,26.56,26.58,49148.0,26.59,26.61,26.56,26.58,49148.0
2018-03-02 13:45:00,26.59,26.62,26.57,26.62,131005.0,26.59,26.62,26.57,26.62,131005.0
2018-03-02 13:50:00,26.61,26.63,26.59,26.59,48554.0,26.61,26.63,26.59,26.59,48554.0
2018-03-02 13:55:00,26.59,26.6,26.54,26.56,67826.0,26.59,26.6,26.54,26.56,67826.0
2018-03-02 14:00:00,26.57,26.62,26.55,26.59,98423.0,26.57,26.62,26.55,26.59,98423.0
2018-03-02 14:05:00,26.59,26.62,26.58,26.59,42634.0,26.59,26.62,26.58,26.59,42634.0
2018-03-02 14:10:00,26.59,26.64,26.57,26.64,46357.0,26.59,26.64,26.57,26.64,46357.0
2018-03-02 14:15:00,26.64,26.7,26.64,26.66,57140.0,26.64,26.7,26.64,26.66,57140.0
2018-03-02 14:20:00,26.66,26.67,26.6,26.62,45989.0,26.66,26.67,26.6,26.62,45989.0
2018-03-02 14:25:00,26.62,26.65,26.58,26.6,438601.0,26.62,26.65,26.58,26.6,438601.0
2018-03-02 14:30:00,26.6,26.61,26.56,26.57,55521.0,26.6,26.61,26.56,26.57,55521.0
2018-03-02 14:35:00,26.57,26.62,26.56,26.62,78154.0,26.57,26.62,26.56,26.62,78154.0
2018-03-02 14:40:00,26.62,26.63,26.57,26.6,616951.0,26.62,26.63,26.57,26.6,616951.0
2018-03-02 14:45:00,26.61,26.61,26.59,26.61,144918.0,26.61,26.61,26.59,26.61,144918.0
2018-03-02 14:50:00,26.61,26.69,26.59,26.68,126103.0,26.61,26.69,26.59,26.68,126103.0
2018-03-02 14:55:00,26.68,26.71,26.65,26.65,75274.0,26.68,26.71,26.65,26.65,75274.0
2018-03-02 15:00:00,26.64,26.66,26.59,26.61,93562.0,26.64,26.66,26.59,26.61,93562.0
2018-03-02 15:05:00,26.61,26.64,26.57,26.64,121319.0,26.61,26.64,26.57,26.64,121319.0
2018-03-02 15:10:00,26.64,26.66,26.61,26.65,89276.0,26.64,26.66,26.61,26.65,89276.0
2018-03-02 15:15:00,26.66,26.72,26.65,26.71,218102.0,26.66,26.72,26.65,26.71,218102.0
2018-03-02 15:20:00,26.72,26.75,26.71,26.74,85395.0,26.72,26.75,26.71,26.74,85395.0
2018-03-02 15:25:00,26.75,26.78,26.72,26.75,267638.0,26.75,26.78,26.72,26.75,267638.0
2018-03-02 15:30:00,26.74,26.8,26.74,26.78,155386.0,26.74,26.8,26.74,26.78,155386.0
2018-03-02 15:35:00,26.79,26.84,26.75,26.83,130069.0,26.79,26.84,26.75,26.83,130069.0
2018-03-02 15:40:00,26.84,26.85,26.78,26.82,203734.0,26.84,26.85,26.78,26.82,203734.0
2018-03-02 15:45:00,26.82,26.83,26.75,26.8,195066.0,26.82,26.83,26.75,26.8,195066.0
2018-03-02 15:50:00,26.8,26.84,26.79,26.8,281617.0,26.8,26.84,26.79,26.8,281617.0
2018-03-02 15:55:00,26.8,26.83,26.76,26.76,772778.0,26.8,26.83,26.76,26.76,772778.0
2018-03-05 09:30:00,26.59,26.69,26.53,26.65,150385.0,26.59,26.69,26.53,26.65,150385.0
2018-03-05 09:35:00,26.65,26.74,26.64,26.71,76613.0,26.65,26.74,26.64,26.71,76613.0
2018-03-05 09:40:00,26.71,26.75,26.66,26.71,45692.0,26.71,26.75,26.66,26.71,45692.0
2018-03-05 09:45:00,26.71,26.75,26.68,26.69,46645.0,26.71,26.75,26.68,26.69,46645.0
2018-03-05 09:50:00,26.68,26.71,26.63,26.71,58964.0,26.68,26.71,26.63,26.71,58964.0
2018-03-05 09:55:00,26.7,26.73,26.67,26.67,68360.0,26.7,26.73,26.67,26.67,68360.0
2018-03-05 10:00:00,26.67,26.71,26.62,26.66,108480.0,26.67,26.71,26.62,26.66,108480.0
2018-03-05 10:05:00,26.66,26.66,26.61,26.62,118190.0,26.66,26.66,26.61,26.62,118190.0
2018-03-05 10:10:00,26.62,26.63,26.54,26.61,142557.0,26.62,26.63,26.54,26.61,142557.0
2018-03-05 10:15:00,26.61,26.64,26.57,26.62,43858.0,26.61,26.64,26.57,26.62,43858.0
2018-03-05 10:20:00,26.62,26.63,26.6,26.63,33580.0,26.62,26.63,26.6,26.63,33580.0
2018-03-05 10:25:00,26.62,26.64,26.6,26.6,48973.0,26.62,26.64,26.6,26.6,48973.0
2018-03-05 10:30:00,26.6,26.69,26.6,26.69,73109.0,26.6,26.69,26.6,26.69,73109.0
2018-03-05 10:35:00,26.69,26.78,26.68,26.76,35720.0,26.69,26.78,26.68,26.76,35720.0
2018-03-05 10:40:00,26.76,26.78,26.74,26.77,17606.0,26.76,26.78,26.74,26.77,17606.0
2018-03-05 10:45:00,26.77,26.82,26.77,26.81,42245.0,26.77,26.82,26.77,26.81,42245.0
2018-03-05 10:50:00,26.81,26.83,26.79,26.8,101926.0,26.81,26.83,26.79,26.8,101926.0
2018-03-05 10:55:00,26.8,26.88,26.79,26.88,72174.0,26.8,26.88,26.79,26.88,72174.0
2018-03-05 11:00:00,26.87,26.92,26.86,26.92,92561.0,26.87,26.92,26.86,26.92,92561.0
2018-03-05 11:05:00,26.91,27.0,26.9,26.97,64313.0,26.91,27.0,26.9,26.97,64313.0
2018-03-05 11:10:00,26.97,26.97,26.93,26.94,29032.0,26.97,26.97,26.93,26.94,29032.0
2018-03-05 11:15:00,26.93,26.98,26.92,26.98,26421.0,26.93,26.98,26.92,26.98,26421.0
2018-03-05 11:20:00,26.98,27.05,26.98,27.03,49156.0,26.98,27.05,26.98,27.03,49156.0
2018-03-05 11:25:00,27.02,27.06,27.02,27.04,43157.0,27.02,27.06,27.02,27.04,43157.0
2018-03-05 11:30:00,27.04,27.07,27.01,27.07,34537.0,27.04,27.07,27.01,27.07,34537.0
2018-03-05 11:35:00,27.07,27.15,27.06,27.14,85103.0,27.07,27.15,27.06,27.14,85103.0
2018-03-05 11:40:00,27.14,27.22,27.14,27.21,83244.0,27.14,27.22,27.14,27.21,83244.0
2018-03-05 11:45:00,27.22,27.24,27.15,27.15,46291.0,27.22,27.24,27.15,27.15,46291.0
2018-03-05 11:50:00,27.16,27.18,27.1,27.11,49417.0,27.16,27.18,27.1,27.11,49417.0
2018-03-05 11:55:00,27.11,27.16,27.09,27.13,23395.0,27.11,27.16,27.09,27.13,23395.0
2018-03-05 12:00:00,27.13,27.17,27.12,27.16,17778.0,27.13,27.17,27.12,27.16,17778.0
2018-03-05 12:05:00,27.15,27.15,27.12,27.14,21217.0,27.15,27.15,27.12,27.14,21217.0
2018-03-05 12:10:00,27.14,27.17,27.1,27.12,41384.0,27.14,27.17,27.1,27.12,41384.0
2018-03-05 12:15:00,27.11,27.13,27.08,27.09,24380.0,27.11,27.13,27.08,27.09,24380.0
2018-03-05 12:20:00,27.09,27.09,27.04,27.07,20986.0,27.09,27.09,27.04,27.07,20986.0
2018-03-05 12:25:00,27.06,27.12,27.06,27.11,15142.0,27.06,27.12,27.06,27.11,15142.0
2018-03-05 12:30:00,27.12,27.13,27.07,27.09,33445.0,27.12,27.13,27.07,27.09,33445.0
2018-03-05 12:35:00,27.1,27.1,27.07,27.1,16103.0,27.1,27.1,27.07,27.1,16103.0
2018-03-05 12:40:00,27.1,27.11,27.07,27.07,99435.0,27.1,27.11,27.07,27.07,99435.0
2018-03-05 12:45:00,27.08,27.15,27.08,27.14,15620.0,27.08,27.15,27.08,27.14,15620.0
2018-03-05 12:50:00,27.14,27.17,27.13,27.16,11210.0,27.14,27.17,27.13,27.16,11210.0
2018-03-05 12:55:00,27.16,27.18,27.16,27.17,19736.0,27.16,27.18,27.16,27.17,19736.0
2018-03-05 13:00:00,27.17,27.22,27.17,27.2,36896.0,27.17,27.22,27.17,27.2,36896.0
2018-03-05 13:05:00,27.19,27.21,27.17,27.19,17676.0,27.19,27.21,27.17,27.19,17676.0
2018-03-05 13:10:00,27.19,27.21,27.16,27.17,34242.0,27.19,27.21,27.16,27.17,34242.0
2018-03-05 13:15:00,27.18,27.2,27.16,27.18,15011.0,27.18,27.2,27.16,27.18,15011.0
2018-03-05 13:20:00,27.19,27.2,27.17,27.2,16007.0,27.19,27.2,27.17,27.2,16007.0
2018-03-05 13:25:00,27.2,27.2,27.16,27.17,19836.0,27.2,27.2,27.16,27.17,19836.0
2018-03-05 13:30:00,27.16,27.19,27.14,27.15,32181.0,27.16,27.19,27.14,27.15,32181.0
2018-03-05 13:35:00,27.14,27.18,27.14,27.17,25980.0,27.14,27.18,27.14,27.17,25980.0
2018-03-05 13:40:00,27.17,27.21,27.16,27.19,15104.0,27.17,27.21,27.16,27.19,15104.0
2018-03-05 13:45:00,27.19,27.2,27.14,27.17,89618.0,27.19,27.2,27.14,27.17,89618.0
2018-03-05 13:50:00,27.16,27.19,27.16,27.18,23089.0,27.16,27.19,27.16,27.18,23089.0
2018-03-05 13:55:00,27.2,27.2,27.17,27.18,30476.0,27.2,27.2,27.17,27.18,30476.0
2018-03-05 14:00:00,27.18,27.22,27.18,27.19,15746.0,27.18,27.22,27.18,27.19,15746.0
2018-03-05 14:05:00,27.19,27.2,27.17,27.2,123997.0,27.19,27.2,27.17,27.2,123997.0
2018-03-05 14:10:00,27.2,27.2,27.15,27.17,131981.0,27.2,27.2,27.15,27.17,131981.0
2018-03-05 14:15:00,27.17,27.23,27.16,27.17,40994.0,27.17,27.23,27.16,27.17,40994.0
2018-03-05 14:20:00,27.18,27.2,27.17,27.19,21504.0,27.18,27.2,27.17,27.19,21504.0
2018-03-05 14:25:00,27.19,27.25,27.19,27.24,38997.0,27.19,27.25,27.19,27.24,38997.0
2018-03-05 14:30:00,27.24,27.29,27.23,27.27,44023.0,27.24,27.29,27.23,27.27,44023.0
2018-03-05 14:35:00,27.27,27.3,27.22,27.29,24992.0,27.27,27.3,27.22,27.29,24992.0
2018-03-05 14:40:00,27.29,27.32,27.28,27.3,45033.0,27.29,27.32,27.28,27.3,45033.0
2018-03-05 14:45:00,27.3,27.33,27.29,27.31,40479.0,27.3,27.33,27.29,27.31,40479.0
2018-03-05 14:50:00,27.32,27.32,27.27,27.27,25549.0,27.32,27.32,27.27,27.27,25549.0
2018-03-05 14:55:00,27.28,27.31,27.27,27.3,31047.0,27.28,27.31,27.27,27.3,31047.0
2018-03-05 15:00:00,27.3,27.32,27.29,27.31,29634.0,27.3,27.32,27.29,27.31,29634.0
2018-03-05 15:05:00,27.3,27.37,27.29,27.35,223177.0,27.3,27.37,27.29,27.35,223177.0
2018-03-05 15:10:00,27.35,27.36,27.32,27.35,131361.0,27.35,27.36,27.32,27.35,131361.0
2018-03-05 15:15:00,27.34,27.39,27.33,27.39,72756.0,27.34,27.39,27.33,27.39,72756.0
2018-03-05 15:20:00,27.39,27.41,27.36,27.41,57355.0,27.39,27.41,27.36,27.41,57355.0
2018-03-05 15:25:00,27.41,27.42,27.36,27.37,69444.0,27.41,27.42,27.36,27.37,69444.0
2018-03-05 15:30:00,27.38,27.45,27.36,27.45,85693.0,27.38,27.45,27.36,27.45,85693.0
2018-03-05 15:35:00,27.44,27.47,27.41,27.45,137827.0,27.44,27.47,27.41,27.45,137827.0
2018-03-05 15:40:00,27.46,27.48,27.43,27.45,158115.0,27.46,27.48,27.43,27.45,158115.0
2018-03-05 15:45:00,27.44,27.48,27.43,27.43,166432.0,27.44,27.48,27.43,27.43,166432.0
2018-03-05 15:50:00,27.43,27.44,27.39,27.43,219009.0,27.43,27.44,27.39,27.43,219009.0
2018-03-05 15:55:00,27.43,27.44,27.41,27.41,517021.0,27.43,27.44,27.41,27.41,517021.0
2018-03-06 09:30:00,27.45,27.45,27.37,27.39,149502.0,27.45,27.45,27.37,27.39,149502.0
2018-03-06 09:35:00,27.39,27.39,27.29,27.3,160551.0,27.39,27.39,27.29,27.3,160551.0
2018-03-06 09:40:00,27.29,27.32,27.26,27.28,151053.0,27.29,27.32,27.26,27.28,151053.0
2018-03-06 09:45:00,27.29,27.33,27.28,27.32,61656.0,27.29,27.33,27.28,27.32,61656.0
2018-03-06 09:50:00,27.33,27.35,27.29,27.3,45576.0,27.33,27.35,27.29,27.3,45576.0
2018-03-06 09:55:00,27.31,27.37,27.3,27.33,91070.0,27.31,27.37,27.3,27.33,91070.0
2018-03-06 10:00:00,27.33,27.34,27.28,27.3,68021.0,27.33,27.34,27.28,27.3,68021.0
2018-03-06 10:05:00,27.3,27.33,27.29,27.32,44383.0,27.3,27.33,27.29,27.32,44383.0
2018-03-06 10:10:00,27.31,27.35,27.3,27.33,36940.0,27.31,27.35,27.3,27.33,36940.0
2018-03-06 10:15:00,27.33,27.35,27.32,27.34,30695.0,27.33,27.35,27.32,27.34,30695.0
2018-03-06 10:20:00,27.34,27.35,27.31,27.35,39271.0,27.34,27.35,27.31,27.35,39271.0
2018-03-06 10:25:00,27.35,27.38,27.34,27.35,70083.0,27.35,27.38,27.34,27.35,70083.0
2018-03-06 10:30:00,27.36,27.37,27.32,27.33,47572.0,27.36,27.37,27.32,27.33,47572.0
2018-03-06 10:35:00,27.33,27.36,27.31,27.35,38709.0,27.33,27.36,27.31,27.35,38709.0
2018-03-06 10:40:00,27.35,27.36,27.32,27.35,50839.0,27.35,27.36,27.32,27.35,50839.0
2018-03-06 10:45:00,27.35,27.36,27.28,27.29,37590.0,27.35,27.36,27.28,27.29,37590.0
2018-03-06 10:50:00,27.29,27.31,27.25,27.26,54556.0,27.29,27.31,27.25,27.26,54556.0
2018-03-06 10:55:00,27.27,27.29,27.23,27.24,39516.0,27.27,27.29,27.23,27.24,39516.0
2018-03-06 11:00:00,27.25,27.27,27.23,27.26,47050.0,27.25,27.27,27.23,27.26,47050.0
2018-03-06 11:05:00,27.26,27.3,27.26,27.3,44775.0,27.26,27.3,27.26,27.3,44775.0
2018-03-06 11:10:00,27.3,27.36,27.28,27.34,50787.0,27.3,27.36,27.28,27.34,50787.0
2018-03-06 11:15:00,27.34,27.37,27.33,27.36,77267.0,27.34,27.37,27.33,27.36,77267.0
2018-03-06 11:20:00,27.35,27.35,27.3,27.31,25526.0,27.35,27.35,27.3,27.31,25526.0
2018-03-06 11:25:00,27.31,27.34,27.29,27.3,22195.0,27.31,27.34,27.29,27.3,22195.0
2018-03-06 11:30:00,27.3,27.32,27.29,27.3,24151.0,27.3,27.32,27.29,27.3,24151.0
2018-03-06 11:35:00,27.3,27.33,27.29,27.3,24352.0,27.3,27.33,27.29,27.3,24352.0
2018-03-06 11:40:00,27.3,27.32,27.28,27.32,112214.0,27.3,27.32,27.28,27.32,112214.0
2018-03-06 11:45:00,27.32,27.34,27.31,27.33,18731.0,27.32,27.34,27.31,27.33,18731.0
2018-03-06 11:50:00,27.33,27.33,27.3,27.33,23752.0,27.33,27.33,27.3,27.33,23752.0
2018-03-06 11:55:00,27.33,27.37,27.3,27.37,30540.0,27.33,27.37,27.3,27.37,30540.0
2018-03-06 12:00:00,27.38,27.38,27.32,27.34,26760.0,27.38,27.38,27.32,27.34,26760.0
2018-03-06 12:05:00,27.34,27.35,27.31,27.32,18967.0,27.34,27.35,27.31,27.32,18967.0
2018-03-06 12:10:00,27.32,27.35,27.32,27.35,12565.0,27.32,27.35,27.32,27.35,12565.0
2018-03-06 12:15:00,27.34,27.34,27.29,27.3,17859.0,27.34,27.34,27.29,27.3,17859.0
2018-03-06 12:20:00,27.29,27.32,27.26,27.32,61980.0,27.29,27.32,27.26,27.32,61980.0
2018-03-06 12:25:00,27.32,27.32,27.27,27.28,30907.0,27.32,27.32,27.27,27.28,30907.0
2018-03-06 12:30:00,27.29,27.32,27.28,27.31,27361.0,27.29,27.32,27.28,27.31,27361.0
2018-03-06 12:35:00,27.32,27.33,27.29,27.33,21898.0,27.32,27.33,27.29,27.33,21898.0
2018-03-06 12:40:00,27.33,27.33,27.3,27.33,17714.0,27.33,27.33,27.3,27.33,17714.0
2018-03-06 12:45:00,27.33,27.34,27.3,27.33,12241.0,27.33,27.34,27.3,27.33,12241.0
2018-03-06 12:50:00,27.33,27.35,27.32,27.35,14393.0,27.33,27.35,27.32,27.35,14393.0
2018-03-06 12:55:00,27.35,27.4,27.33,27.4,25433.0,27.35,27.4,27.33,27.4,25433.0
2018-03-06 13:00:00,27.39,27.42,27.38,27.39,28038.0,27.39,27.42,27.38,27.39,28038.0
2018-03-06 13:05:00,27.39,27.41,27.37,27.37,31532.0,27.39,27.41,27.37,27.37,31532.0
2018-03-06 13:10:00,27.38,27.41,27.37,27.39,52013.0,27.38,27.41,27.37,27.39,52013.0
2018-03-06 13:15:00,27.39,27.41,27.36,27.38,40580.0,27.39,27.41,27.36,27.38,40580.0
2018-03-06 13:20:00,27.38,27.41,27.36,27.38,23503.0,27.38,27.41,27.36,27.38,23503.0
2018-03-06 13:25:00,27.38,27.4,27.37,27.39,36991.0,27.38,27.4,27.37,27.39,36991.0
2018-03-06 13:30:00,27.39,27.4,27.35,27.38,39390.0,27.39,27.4,27.35,27.38,39390.0
2018-03-06 13:35:00,27.37,27.39,27.35,27.39,24255.0,27.37,27.39,27.35,27.39,24255.0
2018-03-06 13:40:00,27.39,27.42,27.38,27.41,26314.0,27.39,27.42,27.38,27.41,26314.0
2018-03-06 13:45:00,27.41,27.42,27.35,27.36,41271.0,27.41,27.42,27.35,27.36,41271.0
2018-03-06 13:50:00,27.37,27.37,27.33,27.35,55400.0,27.37,27.37,27.33,27.35,55400.0
2018-03-06 13:55:00,27.36,27.36,27.31,27.34,33110.0,27.36,27.36,27.31,27.34,33110.0
2018-03-06 14:00:00,27.34,27.36,27.33,27.35,27945.0,27.34,27.36,27.33,27.35,27945.0
2018-03-06 14:05:00,27.34,27.36,27.32,27.35,20555.0,27.34,27.36,27.32,27.35,20555.0
2018-03-06 14:10:00,27.36,27.37,27.34,27.37,28140.0,27.36,27.37,27.34,27.37,28140.0
2018-03-06 14:15:00,27.36,27.38,27.34,27.38,20342.0,27.36,27.38,27.34,27.38,20342.0
2018-03-06 14:20:00,27.38,27.39,27.36,27.37,31291.0,27.38,27.39,27.36,27.37,31291.0
2018-03-06 14:25:00,27.36,27.37,27.33,27.36,31717.0,27.36,27.37,27.33,27.36,31717.0
2018-03-06 14:30:00,27.36,27.39,27.35,27.39,16132.0,27.36,27.39,27.35,27.39,16132.0
2018-03-06 14:35:00,27.39,27.43,27.38,27.42,44605.0,27.39,27.43,27.38,27.42,44605.0
2018-03-06 14:40:00,27.42,27.46,27.41,27.45,52139.0,27.42,27.46,27.41,27.45,52139.0
2018-03-06 14:45:00,27.45,27.46,27.43,27.46,27427.0,27.45,27.46,27.43,27.46,27427.0
2018-03-06 14:50:00,27.46,27.46,27.44,27.45,27597.0,27.46,27.46,27.44,27.45,27597.0
2018-03-06 14:55:00,27.45,27.45,27.42,27.43,39508.0,27.45,27.45,27.42,27.43,39508.0
2018-03-06 15:00:00,27.44,27.46,27.4,27.41,62725.0,27.44,27.46,27.4,27.41,62725.0
2018-03-06 15:05:00,27.41,27.45,27.4,27.44,60725.0,27.41,27.45,27.4,27.44,60725.0
2018-03-06 15:10:00,27.43,27.45,27.42,27.42,31769.0,27.43,27.45,27.42,27.42,31769.0
2018-03-06 15:15:00,27.42,27.44,27.39,27.43,41510.0,27.42,27.44,27.39,27.43,41510.0
2018-03-06 15:20:00,27.43,27.43,27.39,27.39,81546.0,27.43,27.43,27.39,27.39,81546.0
2018-03-06 15:25:00,27.39,27.46,27.39,27.45,53824.0,27.39,27.46,27.39,27.45,53824.0
2018-03-06 15:30:00,27.45,27.49,27.44,27.49,53949.0,27.45,27.49,27.44,27.49,53949.0
2018-03-06 15:35:00,27.49,27.5,27.43,27.43,107425.0,27.49,27.5,27.43,27.43,107425.0
2018-03-06 15:40:00,27.44,27.45,27.42,27.42,87925.0,27.44,27.45,27.42,27.42,87925.0
2018-03-06 15:45:00,27.42,27.44,27.38,27.4,319194.0,27.42,27.44,27.38,27.4,319194.0
2018-03-06 15:50:00,27.4,27.43,27.39,27.41,106455.0,27.4,27.43,27.39,27.41,106455.0
2018-03-06 15:55:00,27.4,27.42,27.38,27.42,435894.0,27.4,27.42,27.38,27.42,435894.0
2018-03-07 09:30:00,27.19,27.39,27.18,27.35,128492.0,27.19,27.39,27.18,27.35,128492.0
2018-03-07 09:35:00,27.35,27.37,27.25,27.3,64150.0,27.35,27.37,27.25,27.3,64150.0
2018-03-07 09:40:00,27.29,27.34,27.28,27.32,49919.0,27.29,27.34,27.28,27.32,49919.0
2018-03-07 09:45:00,27.32,27.35,27.27,27.31,48661.0,27.32,27.35,27.27,27.31,48661.0
2018-03-07 09:50:00,27.31,27.32,27.26,27.29,35104.0,27.31,27.32,27.26,27.29,35104.0
2018-03-07 09:55:00,27.29,27.31,27.27,27.28,26911.0,27.29,27.31,27.27,27.28,26911.0
2018-03-07 10:00:00,27.28,27.35,27.27,27.35,40999.0,27.28,27.35,27.27,27.35,40999.0
2018-03-07 10:05:00,27.35,27.39,27.33,27.36,39023.0,27.35,27.39,27.33,27.36,39023.0
2018-03-07 10:10:00,27.37,27.4,27.35,27.38,19979.0,27.37,27.4,27.35,27.38,19979.0
2018-03-07 10:15:00,27.38,27.45,27.38,27.45,26738.0,27.38,27.45,27.38,27.45,26738.0
2018-03-07 10:20:00,27.45,27.52,27.43,27.44,39586.0,27.45,27.52,27.43,27.44,39586.0
2018-03-07 10:25:00,27.44,27.45,27.41,27.45,13155.0,27.44,27.45,27.41,27.45,13155.0
2018-03-07 10:30:00,27.46,27.48,27.43,27.48,12488.0,27.46,27.48,27.43,27.48,12488.0
2018-03-07 10:35:00,27.49,27.51,27.47,27.47,27337.0,27.49,27.51,27.47,27.47,27337.0
2018-03-07 10:40:00,27.46,27.53,27.46,27.52,72963.0,27.46,27.53,27.46,27.52,72963.0
2018-03-07 10:45:00,27.52,27.54,27.51,27.53,57008.0,27.52,27.54,27.51,27.53,57008.0
2018-03-07 10:50:00,27.54,27.54,27.49,27.51,25795.0,27.54,27.54,27.49,27.51,25795.0
2018-03-07 10:55:00,27.51,27.51,27.48,27.5,29896.0,27.51,27.51,27.48,27.5,29896.0
2018-03-07 11:00:00,27.49,27.51,27.48,27.49,27668.0,27.49,27.51,27.48,27.49,27668.0
2018-03-07 11:05:00,27.49,27.5,27.47,27.49,22669.0,27.49,27.5,27.47,27.49,22669.0
2018-03-07 11:10:00,27.48,27.5,27.47,27.48,22088.0,27.48,27.5,27.47,27.48,22088.0
2018-03-07 11:15:00,27.48,27.51,27.46,27.47,32729.0,27.48,27.51,27.46,27.47,32729.0
2018-03-07 11:20:00,27.46,27.47,27.43,27.46,12898.0,27.46,27.47,27.43,27.46,12898.0
2018-03-07 11:25:00,27.46,27.47,27.44,27.45,48232.0,27.46,27.47,27.44,27.45,48232.0
2018-03-07 11:30:00,27.44,27.46,27.42,27.44,24894.0,27.44,27.46,27.42,27.44,24894.0
2018-03-07 11:35:00,27.44,27.46,27.43,27.44,32670.0,27.44,27.46,27.43,27.44,32670.0
2018-03-07 11:40:00,27.44,27.46,27.43,27.43,19817.0,27.44,27.46,27.43,27.43,19817.0
2018-03-07 11:45:00,27.44,27.44,27.4,27.4,13761.0,27.44,27.44,27.4,27.4,13761.0
2018-03-07 11:50:00,27.4,27.41,27.39,27.39,13460.0,27.4,27.41,27.39,27.39,13460.0
2018-03-07 11:55:00,27.39,27.4,27.34,27.35,33756.0,27.39,27.4,27.34,27.35,33756.0
2018-03-07 12:00:00,27.35,27.36,27.3,27.31,45210.0,27.35,27.36,27.3,27.31,45210.0
2018-03-07 12:05:00,27.32,27.34,27.31,27.33,30803.0,27.32,27.34,27.31,27.33,30803.0
2018-03-07 12:10:00,27.33,27.33,27.28,27.33,31720.0,27.33,27.33,27.28,27.33,31720.0
2018-03-07 12:15:00,27.32,27.38,27.31,27.37,30141.0,27.32,27.38,27.31,27.37,30141.0
2018-03-07 12:20:00,27.37,27.39,27.35,27.37,75159.0,27.37,27.39,27.35,27.37,75159.0
2018-03-07 12:25:00,27.38,27.44,27.37,27.42,22080.0,27.38,27.44,27.37,27.42,22080.0
2018-03-07 12:30:00,27.42,27.42,27.4,27.42,9914.0,27.42,27.42,27.4,27.42,9914.0
2018-03-07 12:35:00,27.42,27.43,27.39,27.41,17120.0,27.42,27.43,27.39,27.41,17120.0
2018-03-07 12:40:00,27.41,27.44,27.39,27.43,16551.0,27.41,27.44,27.39,27.43,16551.0
2018-03-07 12:45:00,27.43,27.49,27.43,27.47,32064.0,27.43,27.49,27.43,27.47,32064.0
2018-03-07 12:50:00,27.47,27.49,27.47,27.47,15613.0,27.47,27.49,27.47,27.47,15613.0
2018-03-07 12:55:00,27.48,27.5,27.47,27.47,35234.0,27.48,27.5,27.47,27.47,35234.0
2018-03-07 13:00:00,27.47,27.47,27.42,27.43,23414.0,27.47,27.47,27.42,27.43,23414.0
2018-03-07 13:05:00,27.42,27.43,27.4,27.42,24113.0,27.42,27.43,27.4,27.42,24113.0
2018-03-07 13:10:00,27.43,27.45,27.41,27.45,71293.0,27.43,27.45,27.41,27.45,71293.0
2018-03-07 13:15:00,27.44,27.49,27.43,27.49,24253.0,27.44,27.49,27.43,27.49,24253.0
2018-03-07 13:20:00,27.48,27.5,27.46,27.49,13259.0,27.48,27.5,27.46,27.49,13259.0
2018-03-07 13:25:00,27.5,27.58,27.49,27.57,21800.0,27.5,27.58,27.49,27.57,21800.0
2018-03-07 13:30:00,27.57,27.58,27.54,27.55,23648.0,27.57,27.58,27.54,27.55,23648.0
2018-03-07 13:35:00,27.54,27.56,27.53,27.55,11737.0,27.54,27.56,27.53,27.55,11737.0
2018-03-07 13:40:00,27.55,27.55,27.51,27.54,15920.0,27.55,27.55,27.51,27.54,15920.0
2018-03-07 13:45:00,27.54,27.55,27.52,27.54,24733.0,27.54,27.55,27.52,27.54,24733.0
2018-03-07 13:50:00,27.54,27.56,27.53,27.56,27486.0,27.54,27.56,27.53,27.56,27486.0
2018-03-07 13:55:00,27.56,27.57,27.54,27.56,18190.0,27.56,27.57,27.54,27.56,18190.0
2018-03-07 14:00:00,27.57,27.61,27.55,27.57,33785.0,27.57,27.61,27.55,27.57,33785.0
2018-03-07 14:05:00,27.57,27.59,27.56,27.58,20779.0,27.57,27.59,27.56,27.58,20779.0
2018-03-07 14:10:00,27.59,27.65,27.59,27.65,31016.0,27.59,27.65,27.59,27.65,31016.0
2018-03-07 14:15:00,27.65,27.66,27.63,27.64,21759.0,27.65,27.66,27.63,27.64,21759.0
2018-03-07 14:20:00,27.63,27.67,27.62,27.66,32267.0,27.63,27.67,27.62,27.66,32267.0
2018-03-07 14:25:00,27.66,27.66,27.63,27.64,35492.0,27.66,27.66,27.63,27.64,35492.0
2018-03-07 14:30:00,27.64,27.65,27.62,27.63,44436.0,27.64,27.65,27.62,27.63,44436.0
2018-03-07 14:35:00,27.63,27.64,27.6,27.61,39380.0,27.63,27.64,27.6,27.61,39380.0
2018-03-07 14:40:00,27.6,27.61,27.55,27.55,63432.0,27.6,27.61,27.55,27.55,63432.0
2018-03-07 14:45:00,27.55,27.58,27.54,27.55,44449.0,27.55,27.58,27.54,27.55,44449.0
2018-03-07 14:50:00,27.56,27.58,27.53,27.54,40760.0,27.56,27.58,27.53,27.54,40760.0
2018-03-07 14:55:00,27.55,27.55,27.53,27.54,31816.0,27.55,27.55,27.53,27.54,31816.0
2018-03-07 15:00:00,27.55,27.57,27.54,27.55,56419.0,27.55,27.57,27.54,27.55,56419.0
2018-03-07 15:05:00,27.55,27.62,27.54,27.6,71554.0,27.55,27.62,27.54,27.6,71554.0
2018-03-07 15:10:00,27.61,27.63,27.58,27.58,24716.0,27.61,27.63,27.58,27.58,24716.0
2018-03-07 15:15:00,27.59,27.59,27.57,27.59,24731.0,27.59,27.59,27.57,27.59,24731.0
2018-03-07 15:20:00,27.58,27.6,27.57,27.6,17736.0,27.58,27.6,27.57,27.6,17736.0
2018-03-07 15:25:00,27.6,27.61,27.57,27.61,31520.0,27.6,27.61,27.57,27.61,31520.0
2018-03-07 15:30:00,27.61,27.64,27.6,27.62,43333.0,27.61,27.64,27.6,27.62,43333.0
2018-03-07 15:35:00,27.63,27.65,27.62,27.65,29693.0,27.63,27.65,27.62,27.65,29693.0
2018-03-07 15:40:00,27.65,27.67,27.64,27.64,45972.0,27.65,27.67,27.64,27.64,45972.0
2018-03-07 15:45:00,27.64,27.67,27.63,27.64,82751.0,27.64,27.67,27.63,27.64,82751.0
2018-03-07 15:50:00,27.65,27.65,27.59,27.6,107761.0,27.65,27.65,27.59,27.6,107761.0
2018-03-07 15:55:00,27.59,27.61,27.58,27.6,323122.0,27.59,27.61,27.58,27.6,323122.0
2018-03-08 09:30:00,27.68,27.78,27.67,27.77,190367.0,27.68,27.78,27.67,27.77,190367.0
2018-03-08 09:35:00,27.77,27.78,27.7,27.75,103087.0,27.77,27.78,27.7,27.75,103087.0
2018-03-08 09:40:00,27.75,27.8,27.74,27.76,93046.0,27.75,27.8,27.74,27.76,93046.0
2018-03-08 09:45:00,27.76,27.83,27.76,27.82,67008.0,27.76,27.83,27.76,27.82,67008.0
2018-03-08 09:50:00,27.82,27.82,27.75,27.77,153042.0,27.82,27.82,27.75,27.77,153042.0
2018-03-08 09:55:00,27.77,27.79,27.7,27.79,117699.0,27.77,27.79,27.7,27.79,117699.0
2018-03-08 10:00:00,27.79,27.88,27.78,27.85,80306.0,27.79,27.88,27.78,27.85,80306.0
2018-03-08 10:05:00,27.85,27.87,27.83,27.86,39301.0,27.85,27.87,27.83,27.86,39301.0
2018-03-08 10:10:00,27.86,27.9,27.86,27.9,51716.0,27.86,27.9,27.86,27.9,51716.0
2018-03-08 10:15:00,27.89,27.9,27.82,27.83,33408.0,27.89,27.9,27.82,27.83,33408.0
2018-03-08 10:20:00,27.83,27.89,27.83,27.85,34775.0,27.83,27.89,27.83,27.85,34775.0
2018-03-08 10:25:00,27.85,27.9,27.85,27.87,32996.0,27.85,27.9,27.85,27.87,32996.0
2018-03-08 10:30:00,27.86,27.86,27.81,27.83,49105.0,27.86,27.86,27.81,27.83,49105.0
2018-03-08 10:35:00,27.83,27.84,27.78,27.82,57067.0,27.83,27.84,27.78,27.82,57067.0
2018-03-08 10:40:00,27.81,27.82,27.78,27.79,76726.0,27.81,27.82,27.78,27.79,76726.0
2018-03-08 10:45:00,27.79,27.83,27.79,27.8,116100.0,27.79,27.83,27.79,27.8,116100.0
2018-03-08 10:50:00,27.8,27.81,27.77,27.78,71888.0,27.8,27.81,27.77,27.78,71888.0
2018-03-08 10:55:00,27.78,27.81,27.76,27.76,65042.0,27.78,27.81,27.76,27.76,65042.0
2018-03-08 11:00:00,27.75,27.81,27.71,27.8,39639.0,27.75,27.81,27.71,27.8,39639.0
2018-03-08 11:05:00,27.79,27.81,27.77,27.79,31201.0,27.79,27.81,27.77,27.79,31201.0
2018-03-08 11:10:00,27.8,27.84,27.79,27.83,19567.0,27.8,27.84,27.79,27.83,19567.0
2018-03-08 11:15:00,27.83,27.86,27.82,27.84,24360.0,27.83,27.86,27.82,27.84,24360.0
2018-03-08 11:20:00,27.85,27.87,27.83,27.85,28004.0,27.85,27.87,27.83,27.85,28004.0
2018-03-08 11:25:00,27.85,27.88,27.84,27.87,33260.0,27.85,27.88,27.84,27.87,33260.0
2018-03-08 11:30:00,27.87,27.89,27.82,27.84,49374.0,27.87,27.89,27.82,27.84,49374.0
2018-03-08 11:35:00,27.85,27.85,27.76,27.77,19696.0,27.85,27.85,27.76,27.77,19696.0
2018-03-08 11:40:00,27.77,27.78,27.75,27.76,23829.0,27.77,27.78,27.75,27.76,23829.0
2018-03-08 11:45:00,27.76,27.8,27.75,27.77,21103.0,27.76,27.8,27.75,27.77,21103.0
2018-03-08 11:50:00,27.78,27.78,27.76,27.76,13340.0,27.78,27.78,27.76,27.76,13340.0
2018-03-08 11:55:00,27.76,27.78,27.76,27.77,14621.0,27.76,27.78,27.76,27.77,14621.0
2018-03-08 12:00:00,27.77,27.81,27.76,27.77,32492.0,27.77,27.81,27.76,27.77,32492.0
2018-03-08 12:05:00,27.76,27.76,27.72,27.73,142165.0,27.76,27.76,27.72,27.73,142165.0
2018-03-08 12:10:00,27.72,27.72,27.69,27.71,19192.0,27.72,27.72,27.69,27.71,19192.0
2018-03-08 12:15:00,27.71,27.74,27.71,27.74,34040.0,27.71,27.74,27.71,27.74,34040.0
2018-03-08 12:20:00,27.75,27.76,27.71,27.71,17154.0,27.75,27.76,27.71,27.71,17154.0
2018-03-08 12:25:00,27.71,27.77,27.71,27.74,16823.0,27.71,27.77,27.71,27.74,16823.0
2018-03-08 12:30:00,27.74,27.76,27.7,27.7,31470.0,27.74,27.76,27.7,27.7,31470.0
2018-03-08 12:35:00,27.7,27.72,27.7,27.72,31775.0,27.7,27.72,27.7,27.72,31775.0
2018-03-08 12:40:00,27.71,27.72,27.69,27.7,48215.0,27.71,27.72,27.69,27.7,48215.0
2018-03-08 12:45:00,27.71,27.74,27.7,27.74,15772.0,27.71,27.74,27.7,27.74,15772.0
2018-03-08 12:50:00,27.74,27.75,27.68,27.68,21183.0,27.74,27.75,27.68,27.68,21183.0
2018-03-08 12:55:00,27.68,27.71,27.68,27.71,19597.0,27.68,27.71,27.68,27.71,19597.0
2018-03-08 13:00:00,27.71,27.72,27.68,27.71,16718.0,27.71,27.72,27.68,27.71,16718.0
2018-03-08 13:05:00,27.71,27.73,27.71,27.72,44777.0,27.71,27.73,27.71,27.72,44777.0
2018-03-08 13:10:00,27.72,27.73,27.7,27.71,18815.0,27.72,27.73,27.7,27.71,18815.0
2018-03-08 13:15:00,27.72,27.76,27.71,27.73,44174.0,27.72,27.76,27.71,27.73,44174.0
2018-03-08 13:20:00,27.74,27.75,27.71,27.72,31116.0,27.74,27.75,27.71,27.72,31116.0
2018-03-08 13:25:00,27.72,27.74,27.68,27.73,39673.0,27.72,27.74,27.68,27.73,39673.0
2018-03-08 13:30:00,27.73,27.74,27.7,27.74,32434.0,27.73,27.74,27.7,27.74,32434.0
2018-03-08 13:35:00,27.74,27.77,27.74,27.75,29381.0,27.74,27.77,27.74,27.75,29381.0
2018-03-08 13:40:00,27.75,27.77,27.73,27.74,24745.0,27.75,27.77,27.73,27.74,24745.0
2018-03-08 13:45:00,27.74,27.79,27.72,27.79,47848.0,27.74,27.79,27.72,27.79,47848.0
2018-03-08 13:50:00,27.8,27.84,27.78,27.83,64231.0,27.8,27.84,27.78,27.83,64231.0
2018-03-08 13:55:00,27.83,27.88,27.83,27.86,50398.0,27.83,27.88,27.83,27.86,50398.0
2018-03-08 14:00:00,27.86,27.86,27.82,27.84,37150.0,27.86,27.86,27.82,27.84,37150.0
2018-03-08 14:05:00,27.84,27.84,27.79,27.79,22476.0,27.84,27.84,27.79,27.79,22476.0
2018-03-08 14:10:00,27.8,27.8,27.77,27.79,36069.0,27.8,27.8,27.77,27.79,36069.0
2018-03-08 14:15:00,27.79,27.83,27.79,27.82,18641.0,27.79,27.83,27.79,27.82,18641.0
2018-03-08 14:20:00,27.82,27.84,27.81,27.83,42391.0,27.82,27.84,27.81,27.83,42391.0
2018-03-08 14:25:00,27.83,27.86,27.82,27.85,25186.0,27.83,27.86,27.82,27.85,25186.0
2018-03-08 14:30:00,27.85,27.86,27.81,27.86,27866.0,27.85,27.86,27.81,27.86,27866.0
2018-03-08 14:35:00,27.86,27.9,27.84,27.88,66063.0,27.86,27.9,27.84,27.88,66063.0
2018-03-08 14:40:00,27.89,27.89,27.85,27.88,24951.0,27.89,27.89,27.85,27.88,24951.0
2018-03-08 14:45:00,27.88,27.9,27.85,27.86,66438.0,27.88,27.9,27.85,27.86,66438.0
2018-03-08 14:50:00,27.86,27.88,27.84,27.85,60616.0,27.86,27.88,27.84,27.85,60616.0
2018-03-08 14:55:00,27.84,27.88,27.83,27.87,33373.0,27.84,27.88,27.83,27.87,33373.0
2018-03-08 15:00:00,27.88,27.91,27.87,27.89,36176.0,27.88,27.91,27.87,27.89,36176.0
2018-03-08 15:05:00,27.89,27.92,27.89,27.89,24257.0,27.89,27.92,27.89,27.89,24257.0
2018-03-08 15:10:00,27.9,27.92,27.89,27.89,60076.0,27.9,27.92,27.89,27.89,60076.0
2018-03-08 15:15:00,27.9,27.94,27.89,27.94,96267.0,27.9,27.94,27.89,27.94,96267.0
2018-03-08 15:20:00,27.94,27.96,27.93,27.93,74585.0,27.94,27.96,27.93,27.93,74585.0
2018-03-08 15:25:00,27.93,27.94,27.91,27.92,44961.0,27.93,27.94,27.91,27.92,44961.0
2018-03-08 15:30:00,27.92,27.92,27.85,27.88,49930.0,27.92,27.92,27.85,27.88,49930.0
2018-03-08 15:35:00,27.88,27.88,27.82,27.82,49297.0,27.88,27.88,27.82,27.82,49297.0
2018-03-08 15:40:00,27.82,27.83,27.76,27.77,95101.0,27.82,27.83,27.76,27.77,95101.0
2018-03-08 15:45:00,27.77,27.78,27.74,27.76,156078.0,27.77,27.78,27.74,27.76,156078.0
2018-03-08 15:50:00,27.77,27.82,27.77,27.79,150412.0,27.77,27.82,27.77,27.79,150412.0
2018-03-08 15:55:00,27.79,27.86,27.78,27.85,303660.0,27.79,27.86,27.78,27.85,303660.0
2018-03-09 09:30:00,28.01,28.06,27.95,27.98,107694.0,28.01,28.06,27.95,27.98,107694.0
2018-03-09 09:35:00,27.98,27.99,27.9,27.96,39783.0,27.98,27.99,27.9,27.96,39783.0
2018-03-09 09:40:00,27.96,27.98,27.93,27.93,44680.0,27.96,27.98,27.93,27.93,44680.0
2018-03-09 09:45:00,27.93,27.97,27.92,27.96,29075.0,27.93,27.97,27.92,27.96,29075.0
2018-03-09 09:50:00,27.96,28.01,27.95,27.97,42841.0,27.96,28.01,27.95,27.97,42841.0
2018-03-09 09:55:00,27.97,27.99,27.95,27.96,15038.0,27.97,27.99,27.95,27.96,15038.0
2018-03-09 10:00:00,27.96,27.97,27.89,27.9,28909.0,27.96,27.97,27.89,27.9,28909.0
2018-03-09 10:05:00,27.9,27.95,27.88,27.95,35603.0,27.9,27.95,27.88,27.95,35603.0
2018-03-09 10:10:00,27.95,28.0,27.92,27.99,41070.0,27.95,28.0,27.92,27.99,41070.0
2018-03-09 10:15:00,27.99,27.99,27.91,27.96,79758.0,27.99,27.99,27.91,27.96,79758.0
2018-03-09 10:20:00,27.97,28.06,27.97,28.05,59113.0,27.97,28.06,27.97,28.05,59113.0
2018-03-09 10:25:00,28.05,28.08,28.04,28.05,40452.0,28.05,28.08,28.04,28.05,40452.0
2018-03-09 10:30:00,28.05,28.06,28.0,28.05,53371.0,28.05,28.06,28.0,28.05,53371.0
2018-03-09 10:35:00,28.04,28.08,28.01,28.07,71173.0,28.04,28.08,28.01,28.07,71173.0
2018-03-09 10:40:00,28.07,28.09,28.06,28.08,37562.0,28.07,28.09,28.06,28.08,37562.0
2018-03-09 10:45:00,28.09,28.11,28.05,28.06,46465.0,28.09,28.11,28.05,28.06,46465.0
2018-03-09 10:50:00,28.06,28.07,28.05,28.07,9700.0,28.06,28.07,28.05,28.07,9700.0
2018-03-09 10:55:00,28.06,28.07,28.02,28.03,34131.0,28.06,28.07,28.02,28.03,34131.0
2018-03-09 11:00:00,28.03,28.05,28.01,28.02,22816.0,28.03,28.05,28.01,28.02,22816.0
2018-03-09 11:05:00,28.03,28.04,28.02,28.04,14617.0,28.03,28.04,28.02,28.04,14617.0
2018-03-09 11:10:00,28.04,28.05,28.03,28.04,27214.0,28.04,28.05,28.03,28.04,27214.0
2018-03-09 11:15:00,28.04,28.05,28.02,28.05,14907.0,28.04,28.05,28.02,28.05,14907.0
2018-03-09 11:20:00,28.05,28.07,28.03,28.07,50229.0,28.05,28.07,28.03,28.07,50229.0
2018-03-09 11:25:00,28.07,28.13,28.06,28.09,91490.0,28.07,28.13,28.06,28.09,91490.0
2018-03-09 11:30:00,28.09,28.1,28.06,28.07,58444.0,28.09,28.1,28.06,28.07,58444.0
2018-03-09 11:35:00,28.06,28.06,28.03,28.05,67149.0,28.06,28.06,28.03,28.05,67149.0
2018-03-09 11:40:00,28.04,28.12,28.04,28.12,31398.0,28.04,28.12,28.04,28.12,31398.0
2018-03-09 11:45:00,28.13,28.13,28.09,28.13,30339.0,28.13,28.13,28.09,28.13,30339.0
2018-03-09 11:50:00,28.13,28.14,28.11,28.11,14760.0,28.13,28.14,28.11,28.11,14760.0
2018-03-09 11:55:00,28.11,28.13,28.1,28.13,29758.0,28.11,28.13,28.1,28.13,29758.0
2018-03-09 12:00:00,28.13,28.2,28.12,28.2,47299.0,28.13,28.2,28.12,28.2,47299.0
2018-03-09 12:05:00,28.2,28.21,28.18,28.21,37017.0,28.2,28.21,28.18,28.21,37017.0
2018-03-09 12:10:00,28.21,28.22,28.19,28.21,50868.0,28.21,28.22,28.19,28.21,50868.0
2018-03-09 12:15:00,28.21,28.25,28.2,28.24,44658.0,28.21,28.25,28.2,28.24,44658.0
2018-03-09 12:20:00,28.24,28.25,28.19,28.22,49088.0,28.24,28.25,28.19,28.22,49088.0
2018-03-09 12:25:00,28.21,28.22,28.18,28.18,35252.0,28.21,28.22,28.18,28.18,35252.0
2018-03-09 12:30:00,28.18,28.21,28.17,28.21,68717.0,28.18,28.21,28.17,28.21,68717.0
2018-03-09 12:35:00,28.21,28.24,28.2,28.21,40308.0,28.21,28.24,28.2,28.21,40308.0
2018-03-09 12:40:00,28.2,28.21,28.05,28.19,1033292.0,28.2,28.21,28.05,28.19,1033292.0
2018-03-09 12:45:00,28.2,28.27,28.19,28.27,46717.0,28.2,28.27,28.19,28.27,46717.0
2018-03-09 12:50:00,28.27,28.31,28.27,28.29,88057.0,28.27,28.31,28.27,28.29,88057.0
2018-03-09 12:55:00,28.29,28.32,28.26,28.29,47792.0,28.29,28.32,28.26,28.29,47792.0
2018-03-09 13:00:00,28.29,28.33,28.29,28.31,21422.0,28.29,28.33,28.29,28.31,21422.0
2018-03-09 13:05:00,28.3,28.31,28.28,28.3,25325.0,28.3,28.31,28.28,28.3,25325.0
2018-03-09 13:10:00,28.3,28.34,28.29,28.3,43969.0,28.3,28.34,28.29,28.3,43969.0
2018-03-09 13:15:00,28.3,28.32,28.29,28.32,14720.0,28.3,28.32,28.29,28.32,14720.0
2018-03-09 13:20:00,28.31,28.33,28.31,28.32,23272.0,28.31,28.33,28.31,28.32,23272.0
2018-03-09 13:25:00,28.31,28.32,28.3,28.3,8883.0,28.31,28.32,28.3,28.3,8883.0
2018-03-09 13:30:00,28.3,28.31,28.28,28.28,38958.0,28.3,28.31,28.28,28.28,38958.0
2018-03-09 13:35:00,28.28,28.3,28.28,28.3,22173.0,28.28,28.3,28.28,28.3,22173.0
2018-03-09 13:40:00,28.3,28.3,28.28,28.29,58706.0,28.3,28.3,28.28,28.29,58706.0
2018-03-09 13:45:00,28.29,28.32,28.28,28.3,130507.0,28.29,28.32,28.28,28.3,130507.0
2018-03-09 13:50:00,28.3,28.31,28.28,28.29,19798.0,28.3,28.31,28.28,28.29,19798.0
2018-03-09 13:55:00,28.28,28.29,28.25,28.27,32579.0,28.28,28.29,28.25,28.27,32579.0
2018-03-09 14:00:00,28.27,28.31,28.26,28.3,129737.0,28.27,28.31,28.26,28.3,129737.0
2018-03-09 14:05:00,28.3,28.31,28.3,28.3,15322.0,28.3,28.31,28.3,28.3,15322.0
2018-03-09 14:10:00,28.3,28.36,28.3,28.35,40939.0,28.3,28.36,28.3,28.35,40939.0
2018-03-09 14:15:00,28.35,28.37,28.33,28.35,59413.0,28.35,28.37,28.33,28.35,59413.0
2018-03-09 14:20:00,28.35,28.36,28.32,28.36,47624.0,28.35,28.36,28.32,28.36,47624.0
2018-03-09 14:25:00,28.36,28.38,28.34,28.36,118649.0,28.36,28.38,28.34,28.36,118649.0
2018-03-09 14:30:00,28.36,28.36,28.34,28.35,39514.0,28.36,28.36,28.34,28.35,39514.0
2018-03-09 14:35:00,28.36,28.39,28.35,28.39,95048.0,28.36,28.39,28.35,28.39,95048.0
2018-03-09 14:40:00,28.39,28.4,28.37,28.37,53801.0,28.39,28.4,28.37,28.37,53801.0
2018-03-09 14:45:00,28.38,28.39,28.35,28.36,40807.0,28.38,28.39,28.35,28.36,40807.0
2018-03-09 14:50:00,28.37,28.38,28.34,28.38,68161.0,28.37,28.38,28.34,28.38,68161.0
2018-03-09 14:55:00,28.38,28.39,28.37,28.39,22205.0,28.38,28.39,28.37,28.39,22205.0
2018-03-09 15:00:00,28.39,28.4,28.38,28.4,31402.0,28.39,28.4,28.38,28.4,31402.0
2018-03-09 15:05:00,28.4,28.4,28.35,28.38,51232.0,28.4,28.4,28.35,28.38,51232.0
2018-03-09 15:10:00,28.38,28.39,28.36,28.39,25660.0,28.38,28.39,28.36,28.39,25660.0
2018-03-09 15:15:00,28.39,28.39,28.34,28.35,37270.0,28.39,28.39,28.34,28.35,37270.0
2018-03-09 15:20:00,28.35,28.37,28.34,28.36,58306.0,28.35,28.37,28.34,28.36,58306.0
2018-03-09 15:25:00,28.36,28.37,28.34,28.37,574023.0,28.36,28.37,28.34,28.37,574023.0
2018-03-09 15:30:00,28.38,28.39,28.37,28.38,37669.0,28.38,28.39,28.37,28.38,37669.0
2018-03-09 15:35:00,28.37,28.39,28.36,28.38,62803.0,28.37,28.39,28.36,28.38,62803.0
2018-03-09 15:40:00,28.38,28.43,28.37,28.42,232183.0,28.38,28.43,28.37,28.42,232183.0
2018-03-09 15:45:00,28.41,28.43,28.39,28.4,332973.0,28.41,28.43,28.39,28.4,332973.0
2018-03-09 15:50:00,28.4,28.48,28.4,28.48,408093.0,28.4,28.48,28.4,28.48,408093.0
2018-03-09 15:55:00,28.48,28.55,28.47,28.54,793433.0,28.48,28.55,28.47,28.54,793433.0
2018-03-12 09:30:00,28.55,28.58,28.47,28.48,117799.0,28.55,28.58,28.47,28.48,117799.0
2018-03-12 09:35:00,28.49,28.59,28.49,28.55,51705.0,28.49,28.59,28.49,28.55,51705.0
2018-03-12 09:40:00,28.55,28.57,28.53,28.55,45818.0,28.55,28.57,28.53,28.55,45818.0
2018-03-12 09:45:00,28.55,28.59,28.54,28.57,134749.0,28.55,28.59,28.54,28.57,134749.0
2018-03-12 09:50:00,28.57,28.61,28.54,28.59,83184.0,28.57,28.61,28.54,28.59,83184.0
2018-03-12 09:55:00,28.58,28.62,28.54,28.61,106865.0,28.58,28.62,28.54,28.61,106865.0
2018-03-12 10:00:00,28.61,28.64,28.58,28.63,105655.0,28.61,28.64,28.58,28.63,105655.0
2018-03-12 10:05:00,28.63,28.66,28.62,28.64,65298.0,28.63,28.66,28.62,28.64,65298.0
2018-03-12 10:10:00,28.64,28.71,28.62,28.71,79978.0,28.64,28.71,28.62,28.71,79978.0
2018-03-12 10:15:00,28.7,28.77,28.7,28.77,125605.0,28.7,28.77,28.7,28.77,125605.0
2018-03-12 10:20:00,28.77,28.9,28.76,28.84,195844.0,28.77,28.9,28.76,28.84,195844.0
2018-03-12 10:25:00,28.84,28.88,28.78,28.79,190588.0,28.84,28.88,28.78,28.79,190588.0
2018-03-12 10:30:00,28.79,28.79,28.69,28.69,37179.0,28.79,28.79,28.69,28.69,37179.0
2018-03-12 10:35:00,28.69,28.76,28.68,28.75,43782.0,28.69,28.76,28.68,28.75,43782.0
2018-03-12 10:40:00,28.75,28.81,28.73,28.81,125397.0,28.75,28.81,28.73,28.81,125397.0
2018-03-12 10:45:00,28.81,28.82,28.68,28.7,181015.0,28.81,28.82,28.68,28.7,181015.0
2018-03-12 10:50:00,28.7,28.7,28.58,28.63,113127.0,28.7,28.7,28.58,28.63,113127.0
2018-03-12 10:55:00,28.63,28.65,28.6,28.6,83368.0,28.63,28.65,28.6,28.6,83368.0
2018-03-12 11:00:00,28.6,28.62,28.58,28.59,136519.0,28.6,28.62,28.58,28.59,136519.0
2018-03-12 11:05:00,28.59,28.59,28.52,28.55,184685.0,28.59,28.59,28.52,28.55,184685.0
2018-03-12 11:10:00,28.55,28.62,28.54,28.58,132333.0,28.55,28.62,28.54,28.58,132333.0
2018-03-12 11:15:00,28.58,28.6,28.55,28.57,76538.0,28.58,28.6,28.55,28.57,76538.0
2018-03-12 11:20:00,28.57,28.61,28.56,28.6,88560.0,28.57,28.61,28.56,28.6,88560.0
2018-03-12 11:25:00,28.59,28.63,28.59,28.61,97625.0,28.59,28.63,28.59,28.61,97625.0
2018-03-12 11:30:00,28.62,28.67,28.61,28.67,129147.0,28.62,28.67,28.61,28.67,129147.0
2018-03-12 11:35:00,28.67,28.71,28.64,28.68,130104.0,28.67,28.71,28.64,28.68,130104.0
2018-03-12 11:40:00,28.69,28.72,28.68,28.7,74817.0,28.69,28.72,28.68,28.7,74817.0
2018-03-12 11:45:00,28.7,28.74,28.7,28.73,71844.0,28.7,28.74,28.7,28.73,71844.0
2018-03-12 11:50:00,28.74,28.76,28.72,28.74,91741.0,28.74,28.76,28.72,28.74,91741.0
2018-03-12 11:55:00,28.74,28.76,28.71,28.74,112007.0,28.74,28.76,28.71,28.74,112007.0
2018-03-12 12:00:00,28.73,28.74,28.63,28.64,84959.0,28.73,28.74,28.63,28.64,84959.0
2018-03-12 12:05:00,28.63,28.65,28.6,28.62,38911.0,28.63,28.65,28.6,28.62,38911.0
2018-03-12 12:10:00,28.61,28.64,28.58,28.64,60394.0,28.61,28.64,28.58,28.64,60394.0
2018-03-12 12:15:00,28.64,28.64,28.61,28.64,39422.0,28.64,28.64,28.61,28.64,39422.0
2018-03-12 12:20:00,28.64,28.7,28.62,28.7,62351.0,28.64,28.7,28.62,28.7,62351.0
2018-03-12 12:25:00,28.7,28.72,28.69,28.71,47672.0,28.7,28.72,28.69,28.71,47672.0
2018-03-12 12:30:00,28.71,28.73,28.69,28.72,63209.0,28.71,28.73,28.69,28.72,63209.0
2018-03-12 12:35:00,28.72,28.72,28.63,28.63,27013.0,28.72,28.72,28.63,28.63,27013.0
2018-03-12 12:40:00,28.63,28.68,28.6,28.67,43821.0,28.63,28.68,28.6,28.67,43821.0
2018-03-12 12:45:00,28.67,28.69,28.64,28.64,22938.0,28.67,28.69,28.64,28.64,22938.0
2018-03-12 12:50:00,28.64,28.65,28.62,28.65,30407.0,28.64,28.65,28.62,28.65,30407.0
2018-03-12 12:55:00,28.65,28.65,28.61,28.63,31135.0,28.65,28.65,28.61,28.63,31135.0
2018-03-12 13:00:00,28.63,28.68,28.63,28.67,35453.0,28.63,28.68,28.63,28.67,35453.0
2018-03-12 13:05:00,28.67,28.68,28.65,28.65,29443.0,28.67,28.68,28.65,28.65,29443.0
2018-03-12 13:10:00,28.66,28.71,28.65,28.68,39366.0,28.66,28.71,28.65,28.68,39366.0
2018-03-12 13:15:00,28.67,28.68,28.61,28.63,24881.0,28.67,28.68,28.61,28.63,24881.0
2018-03-12 13:20:00,28.62,28.63,28.58,28.6,31191.0,28.62,28.63,28.58,28.6,31191.0
2018-03-12 13:25:00,28.59,28.6,28.55,28.55,21802.0,28.59,28.6,28.55,28.55,21802.0
2018-03-12 13:30:00,28.55,28.57,28.53,28.57,26603.0,28.55,28.57,28.53,28.57,26603.0
2018-03-12 13:35:00,28.57,28.57,28.54,28.54,25755.0,28.57,28.57,28.54,28.54,25755.0
2018-03-12 13:40:00,28.54,28.57,28.54,28.55,26566.0,28.54,28.57,28.54,28.55,26566.0
2018-03-12 13:45:00,28.55,28.58,28.55,28.57,29503.0,28.55,28.58,28.55,28.57,29503.0
2018-03-12 13:50:00,28.57,28.58,28.54,28.55,61156.0,28.57,28.58,28.54,28.55,61156.0
2018-03-12 13:55:00,28.55,28.55,28.48,28.49,35444.0,28.55,28.55,28.48,28.49,35444.0
2018-03-12 14:00:00,28.48,28.52,28.48,28.52,27629.0,28.48,28.52,28.48,28.52,27629.0
2018-03-12 14:05:00,28.51,28.53,28.51,28.51,24047.0,28.51,28.53,28.51,28.51,24047.0
2018-03-12 14:10:00,28.52,28.53,28.47,28.47,28362.0,28.52,28.53,28.47,28.47,28362.0
2018-03-12 14:15:00,28.47,28.51,28.47,28.51,38885.0,28.47,28.51,28.47,28.51,38885.0
2018-03-12 14:20:00,28.51,28.51,28.48,28.5,25775.0,28.51,28.51,28.48,28.5,25775.0
2018-03-12 14:25:00,28.5,28.53,28.49,28.52,89177.0,28.5,28.53,28.49,28.52,89177.0
2018-03-12 14:30:00,28.52,28.53,28.49,28.5,30819.0,28.52,28.53,28.49,28.5,30819.0
2018-03-12 14:35:00,28.5,28.52,28.49,28.49,44285.0,28.5,28.52,28.49,28.49,44285.0
2018-03-12 14:40:00,28.49,28.5,28.45,28.48,40504.0,28.49,28.5,28.45,28.48,40504.0
2018-03-12 14:45:00,28.48,28.49,28.46,28.46,28865.0,28.48,28.49,28.46,28.46,28865.0
2018-03-12 14:50:00,28.46,28.48,28.46,28.46,30797.0,28.46,28.48,28.46,28.46,30797.0
2018-03-12 14:55:00,28.46,28.53,28.46,28.52,54706.0,28.46,28.53,28.46,28.52,54706.0
2018-03-12 15:00:00,28.52,28.52,28.49,28.51,46828.0,28.52,28.52,28.49,28.51,46828.0
2018-03-12 15:05:00,28.51,28.52,28.49,28.51,30489.0,28.51,28.52,28.49,28.51,30489.0
2018-03-12 15:10:00,28.52,28.54,28.5,28.53,68550.0,28.52,28.54,28.5,28.53,68550.0
2018-03-12 15:15:00,28.53,28.58,28.53,28.58,48132.0,28.53,28.58,28.53,28.58,48132.0
2018-03-12 15:20:00,28.57,28.59,28.56,28.58,36961.0,28.57,28.59,28.56,28.58,36961.0
2018-03-12 15:25:00,28.59,28.59,28.56,28.57,87447.0,28.59,28.59,28.56,28.57,87447.0
2018-03-12 15:30:00,28.57,28.65,28.56,28.65,106209.0,28.57,28.65,28.56,28.65,106209.0
2018-03-12 15:35:00,28.65,28.65,28.59,28.61,70206.0,28.65,28.65,28.59,28.61,70206.0
2018-03-12 15:40:00,28.61,28.63,28.6,28.62,73590.0,28.61,28.63,28.6,28.62,73590.0
2018-03-12 15:45:00,28.62,28.66,28.61,28.66,133504.0,28.62,28.66,28.61,28.66,133504.0
2018-03-12 15:50:00,28.65,28.66,28.6,28.61,134519.0,28.65,28.66,28.6,28.61,134519.0
2018-03-12 15:55:00,28.6,28.62,28.54,28.54,438588.0,28.6,28.62,28.54,28.54,438588.0
2018-03-13 09:30:00,28.62,28.72,28.6,28.71,84443.0,28.62,28.72,28.6,28.71,84443.0
2018-03-13 09:35:00,28.7,28.7,28.64,28.67,43951.0,28.7,28.7,28.64,28.67,43951.0
2018-03-13 09:40:00,28.67,28.7,28.67,28.69,23593.0,28.67,28.7,28.67,28.69,23593.0
2018-03-13 09:45:00,28.7,28.72,28.68,28.7,24201.0,28.7,28.72,28.68,28.7,24201.0
2018-03-13 09:50:00,28.7,28.71,28.68,28.7,17294.0,28.7,28.71,28.68,28.7,17294.0
2018-03-13 09:55:00,28.69,28.71,28.68,28.71,25707.0,28.69,28.71,28.68,28.71,25707.0
2018-03-13 10:00:00,28.71,28.71,28.63,28.64,48073.0,28.71,28.71,28.63,28.64,48073.0
2018-03-13 10:05:00,28.64,28.66,28.62,28.65,35424.0,28.64,28.66,28.62,28.65,35424.0
2018-03-13 10:10:00,28.65,28.68,28.64,28.67,27042.0,28.65,28.68,28.64,28.67,27042.0
2018-03-13 10:15:00,28.67,28.7,28.66,28.7,36178.0,28.67,28.7,28.66,28.7,36178.0
2018-03-13 10:20:00,28.7,28.7,28.68,28.68,18648.0,28.7,28.7,28.68,28.68,18648.0
2018-03-13 10:25:00,28.68,28.68,28.62,28.62,77179.0,28.68,28.68,28.62,28.62,77179.0
2018-03-13 10:30:00,28.63,28.63,28.57,28.57,50216.0,28.63,28.63,28.57,28.57,50216.0
2018-03-13 10:35:00,28.58,28.62,28.55,28.61,49522.0,28.58,28.62,28.55,28.61,49522.0
2018-03-13 10:40:00,28.62,28.7,28.61,28.69,31532.0,28.62,28.7,28.61,28.69,31532.0
2018-03-13 10:45:00,28.68,28.69,28.66,28.66,21627.0,28.68,28.69,28.66,28.66,21627.0
2018-03-13 10:50:00,28.66,28.67,28.64,28.67,32709.0,28.66,28.67,28.64,28.67,32709.0
2018-03-13 10:55:00,28.67,28.68,28.62,28.63,30122.0,28.67,28.68,28.62,28.63,30122.0
2018-03-13 11:00:00,28.64,28.64,28.59,28.6,43187.0,28.64,28.64,28.59,28.6,43187.0
2018-03-13 11:05:00,28.6,28.61,28.57,28.58,153635.0,28.6,28.61,28.57,28.58,153635.0
2018-03-13 11:10:00,28.58,28.61,28.57,28.6,27925.0,28.58,28.61,28.57,28.6,27925.0
2018-03-13 11:15:00,28.61,28.63,28.58,28.62,23660.0,28.61,28.63,28.58,28.62,23660.0
2018-03-13 11:20:00,28.63,28.64,28.59,28.6,24629.0,28.63,28.64,28.59,28.6,24629.0
2018-03-13 11:25:00,28.59,28.6,28.57,28.6,24176.0,28.59,28.6,28.57,28.6,24176.0
2018-03-13 11:30:00,28.6,28.61,28.54,28.55,33811.0,28.6,28.61,28.54,28.55,33811.0
2018-03-13 11:35:00,28.54,28.55,28.51,28.55,19026.0,28.54,28.55,28.51,28.55,19026.0
2018-03-13 11:40:00,28.55,28.57,28.53,28.55,17730.0,28.55,28.57,28.53,28.55,17730.0
2018-03-13 11:45:00,28.55,28.56,28.54,28.55,14369.0,28.55,28.56,28.54,28.55,14369.0
2018-03-13 11:50:00,28.54,28.54,28.52,28.53,10391.0,28.54,28.54,28.52,28.53,10391.0
2018-03-13 11:55:00,28.53,28.54,28.49,28.51,29440.0,28.53,28.54,28.49,28.51,29440.0
2018-03-13 12:00:00,28.51,28.51,28.4,28.41,22013.0,28.51,28.51,28.4,28.41,22013.0
2018-03-13 12:05:00,28.41,28.46,28.4,28.45,32136.0,28.41,28.46,28.4,28.45,32136.0
2018-03-13 12:10:00,28.44,28.45,28.42,28.45,14587.0,28.44,28.45,28.42,28.45,14587.0
2018-03-13 12:15:00,28.45,28.5,28.45,28.48,18478.0,28.45,28.5,28.45,28.48,18478.0
2018-03-13 12:20:00,28.48,28.5,28.47,28.47,15623.0,28.48,28.5,28.47,28.47,15623.0
2018-03-13 12:25:00,28.47,28.48,28.44,28.48,18726.0,28.47,28.48,28.44,28.48,18726.0
2018-03-13 12:30:00,28.48,28.52,28.47,28.52,14485.0,28.48,28.52,28.47,28.52,14485.0
2018-03-13 12:35:00,28.51,28.53,28.49,28.52,16731.0,28.51,28.53,28.49,28.52,16731.0
2018-03-13 12:40:00,28.51,28.51,28.48,28.49,14376.0,28.51,28.51,28.48,28.49,14376.0
2018-03-13 12:45:00,28.49,28.51,28.47,28.5,22874.0,28.49,28.51,28.47,28.5,22874.0
2018-03-13 12:50:00,28.5,28.53,28.48,28.5,17619.0,28.5,28.53,28.48,28.5,17619.0
2018-03-13 12:55:00,28.5,28.53,28.49,28.51,19091.0,28.5,28.53,28.49,28.51,19091.0
2018-03-13 13:00:00,28.51,28.53,28.5,28.52,15101.0,28.51,28.53,28.5,28.52,15101.0
2018-03-13 13:05:00,28.53,28.56,28.52,28.53,33561.0,28.53,28.56,28.52,28.53,33561.0
2018-03-13 13:10:00,28.54,28.55,28.53,28.54,13441.0,28.54,28.55,28.53,28.54,13441.0
2018-03-13 13:15:00,28.54,28.55,28.52,28.54,18747.0,28.54,28.55,28.52,28.54,18747.0
2018-03-13 13:20:00,28.54,28.55,28.5,28.51,15695.0,28.54,28.55,28.5,28.51,15695.0
2018-03-13 13:25:00,28.51,28.52,28.48,28.52,21067.0,28.51,28.52,28.48,28.52,21067.0
2018-03-13 13:30:00,28.52,28.52,28.49,28.52,20718.0,28.52,28.52,28.49,28.52,20718.0
2018-03-13 13:35:00,28.52,28.54,28.51,28.54,16282.0,28.52,28.54,28.51,28.54,16282.0
2018-03-13 13:40:00,28.54,28.55,28.51,28.51,12209.0,28.54,28.55,28.51,28.51,12209.0
2018-03-13 13:45:00,28.51,28.52,28.49,28.52,22319.0,28.51,28.52,28.49,28.52,22319.0
2018-03-13 13:50:00,28.51,28.51,28.48,28.5,21674.0,28.51,28.51,28.48,28.5,21674.0
2018-03-13 13:55:00,28.49,28.5,28.45,28.46,57229.0,28.49,28.5,28.45,28.46,57229.0
2018-03-13 14:00:00,28.47,28.49,28.45,28.48,19247.0,28.47,28.49,28.45,28.48,19247.0
2018-03-13 14:05:00,28.48,28.49,28.46,28.47,26113.0,28.48,28.49,28.46,28.47,26113.0
2018-03-13 14:10:00,28.48,28.48,28.44,28.45,33065.0,28.48,28.48,28.44,28.45,33065.0
2018-03-13 14:15:00,28.45,28.45,28.42,28.43,62350.0,28.45,28.45,28.42,28.43,62350.0
2018-03-13 14:20:00,28.43,28.43,28.34,28.38,63892.0,28.43,28.43,28.34,28.38,63892.0
2018-03-13 14:25:00,28.38,28.4,28.36,28.38,44642.0,28.38,28.4,28.36,28.38,44642.0
2018-03-13 14:30:00,28.38,28.41,28.37,28.4,53459.0,28.38,28.41,28.37,28.4,53459.0
2018-03-13 14:35:00,28.4,28.4,28.35,28.37,61120.0,28.4,28.4,28.35,28.37,61120.0
2018-03-13 14:40:00,28.37,28.37,28.32,28.34,45654.0,28.37,28.37,28.32,28.34,45654.0
2018-03-13 14:45:00,28.34,28.36,28.32,28.33,56451.0,28.34,28.36,28.32,28.33,56451.0
2018-03-13 14:50:00,28.33,28.34,28.31,28.33,40991.0,28.33,28.34,28.31,28.33,40991.0
2018-03-13 14:55:00,28.34,28.34,28.3,28.32,56875.0,28.34,28.34,28.3,28.32,56875.0
2018-03-13 15:00:00,28.32,28.33,28.29,28.3,53586.0,28.32,28.33,28.29,28.3,53586.0
2018-03-13 15:05:00,28.3,28.34,28.3,28.33,43894.0,28.3,28.34,28.3,28.33,43894.0
2018-03-13 15:10:00,28.34,28.4,28.32,28.38,48679.0,28.34,28.4,28.32,28.38,48679.0
2018-03-13 15:15:00,28.38,28.42,28.37,28.42,40558.0,28.38,28.42,28.37,28.42,40558.0
2018-03-13 15:20:00,28.42,28.42,28.36,28.39,36714.0,28.42,28.42,28.36,28.39,36714.0
2018-03-13 15:25:00,28.39,28.4,28.37,28.4,38989.0,28.39,28.4,28.37,28.4,38989.0
2018-03-13 15:30:00,28.4,28.43,28.39,28.41,57479.0,28.4,28.43,28.39,28.41,57479.0
2018-03-13 15:35:00,28.42,28.45,28.39,28.4,60903.0,28.42,28.45,28.39,28.4,60903.0
2018-03-13 15:40:00,28.4,28.41,28.36,28.4,88901.0,28.4,28.41,28.36,28.4,88901.0
2018-03-13 15:45:00,28.4,28.43,28.38,28.41,103002.0,28.4,28.43,28.38,28.41,103002.0
2018-03-13 15:50:00,28.41,28.48,28.41,28.46,147346.0,28.41,28.48,28.41,28.46,147346.0
2018-03-13 15:55:00,28.46,28.47,28.42,28.43,267370.0,28.46,28.47,28.42,28.43,267370.0
2018-03-14 09:30:00,28.51,28.51,28.37,28.38,81823.0,28.51,28.51,28.37,28.38,81823.0
2018-03-14 09:35:00,28.37,28.43,28.34,28.39,61689.0,28.37,28.43,28.34,28.39,61689.0
2018-03-14 09:40:00,28.39,28.39,28.28,28.28,30867.0,28.39,28.39,28.28,28.28,30867.0
2018-03-14 09:45:00,28.27,28.35,28.27,28.31,133811.0,28.27,28.35,28.27,28.31,133811.0
2018-03-14 09:50:00,28.31,28.4,28.3,28.39,107845.0,28.31,28.4,28.3,28.39,107845.0
2018-03-14 09:55:00,28.39,28.39,28.35,28.37,164076.0,28.39,28.39,28.35,28.37,164076.0
2018-03-14 10:00:00,28.37,28.39,28.35,28.37,70626.0,28.37,28.39,28.35,28.37,70626.0
2018-03-14 10:05:00,28.36,28.37,28.34,28.34,25683.0,28.36,28.37,28.34,28.34,25683.0
2018-03-14 10:10:00,28.35,28.36,28.27,28.28,39513.0,28.35,28.36,28.27,28.28,39513.0
2018-03-14 10:15:00,28.29,28.3,28.25,28.26,37442.0,28.29,28.3,28.25,28.26,37442.0
2018-03-14 10:20:00,28.26,28.27,28.22,28.27,56476.0,28.26,28.27,28.22,28.27,56476.0
2018-03-14 10:25:00,28.27,28.27,28.24,28.25,9529.0,28.27,28.27,28.24,28.25,9529.0
2018-03-14 10:30:00,28.25,28.27,28.24,28.25,18474.0,28.25,28.27,28.24,28.25,18474.0
2018-03-14 10:35:00,28.25,28.25,28.2,28.22,35155.0,28.25,28.25,28.2,28.22,35155.0
2018-03-14 10:40:00,28.23,28.24,28.18,28.2,30288.0,28.23,28.24,28.18,28.2,30288.0
2018-03-14 10:45:00,28.21,28.23,28.2,28.23,20633.0,28.21,28.23,28.2,28.23,20633.0
2018-03-14 10:50:00,28.22,28.24,28.2,28.22,102283.0,28.22,28.24,28.2,28.22,102283.0
2018-03-14 10:55:00,28.22,28.23,28.17,28.17,66238.0,28.22,28.23,28.17,28.17,66238.0
2018-03-14 11:00:00,28.18,28.18,28.09,28.14,113632.0,28.18,28.18,28.09,28.14,113632.0
2018-03-14 11:05:00,28.14,28.17,28.13,28.15,27863.0,28.14,28.17,28.13,28.15,27863.0
2018-03-14 11:10:00,28.15,28.16,28.12,28.12,33029.0,28.15,28.16,28.12,28.12,33029.0
2018-03-14 11:15:00,28.13,28.15,28.12,28.15,19982.0,28.13,28.15,28.12,28.15,19982.0
2018-03-14 11:20:00,28.15,28.15,28.13,28.14,21530.0,28.15,28.15,28.13,28.14,21530.0
2018-03-14 11:25:00,28.14,28.17,28.14,28.17,37490.0,28.14,28.17,28.14,28.17,37490.0
2018-03-14 11:30:00,28.17,28.2,28.14,28.15,57608.0,28.17,28.2,28.14,28.15,57608.0
2018-03-14 11:35:00,28.14,28.14,28.04,28.09,92587.0,28.14,28.14,28.04,28.09,92587.0
2018-03-14 11:40:00,28.09,28.13,28.07,28.12,27504.0,28.09,28.13,28.07,28.12,27504.0
2018-03-14 11:45:00,28.13,28.13,28.09,28.1,42127.0,28.13,28.13,28.09,28.1,42127.0
2018-03-14 11:50:00,28.1,28.16,28.09,28.12,23585.0,28.1,28.16,28.09,28.12,23585.0
2018-03-14 11:55:00,28.13,28.15,28.12,28.14,85947.0,28.13,28.15,28.12,28.14,85947.0
2018-03-14 12:00:00,28.14,28.15,28.1,28.12,58488.0,28.14,28.15,28.1,28.12,58488.0
2018-03-14 12:05:00,28.12,28.12,28.08,28.08,17327.0,28.12,28.12,28.08,28.08,17327.0
2018-03-14 12:10:00,28.08,28.11,28.08,28.09,24222.0,28.08,28.11,28.08,28.09,24222.0
2018-03-14 12:15:00,28.09,28.14,28.08,28.12,57068.0,28.09,28.14,28.08,28.12,57068.0
2018-03-14 12:20:00,28.11,28.14,28.11,28.11,14508.0,28.11,28.14,28.11,28.11,14508.0
2018-03-14 12:25:00,28.12,28.12,28.1,28.11,23780.0,28.12,28.12,28.1,28.11,23780.0
2018-03-14 12:30:00,28.11,28.13,28.1,28.13,12218.0,28.11,28.13,28.1,28.13,12218.0
2018-03-14 12:35:00,28.12,28.18,28.12,28.14,16619.0,28.12,28.18,28.12,28.14,16619.0
2018-03-14 12:40:00,28.14,28.15,28.13,28.14,15750.0,28.14,28.15,28.13,28.14,15750.0
2018-03-14 12:45:00,28.14,28.18,28.12,28.14,29601.0,28.14,28.18,28.12,28.14,29601.0
2018-03-14 12:50:00,28.14,28.14,28.1,28.11,17136.0,28.14,28.14,28.1,28.11,17136.0
2018-03-14 12:55:00,28.12,28.12,28.07,28.09,17609.0,28.12,28.12,28.07,28.09,17609.0
2018-03-14 13:00:00,28.09,28.09,28.02,28.04,38228.0,28.09,28.09,28.02,28.04,38228.0
2018-03-14 13:05:00,28.04,28.06,28.03,28.04,15975.0,28.04,28.06,28.03,28.04,15975.0
2018-03-14 13:10:00,28.04,28.04,27.99,27.99,31314.0,28.04,28.04,27.99,27.99,31314.0
2018-03-14 13:15:00,28.0,28.01,27.97,27.99,63555.0,28.0,28.01,27.97,27.99,63555.0
2018-03-14 13:20:00,27.99,27.99,27.95,27.96,323549.0,27.99,27.99,27.95,27.96,323549.0
2018-03-14 13:25:00,27.95,27.97,27.92,27.94,83586.0,27.95,27.97,27.92,27.94,83586.0
2018-03-14 13:30:00,27.94,28.01,27.94,28.0,76545.0,27.94,28.01,27.94,28.0,76545.0
2018-03-14 13:35:00,28.01,28.06,28.0,28.06,49972.0,28.01,28.06,28.0,28.06,49972.0
2018-03-14 13:40:00,28.05,28.08,28.05,28.08,20303.0,28.05,28.08,28.05,28.08,20303.0
2018-03-14 13:45:00,28.08,28.13,28.07,28.11,30626.0,28.08,28.13,28.07,28.11,30626.0
2018-03-14 13:50:00,28.11,28.17,28.1,28.15,40896.0,28.11,28.17,28.1,28.15,40896.0
2018-03-14 13:55:00,28.15,28.15,28.11,28.12,55987.0,28.15,28.15,28.11,28.12,55987.0
2018-03-14 14:00:00,28.12,28.12,28.04,28.07,56649.0,28.12,28.12,28.04,28.07,56649.0
2018-03-14 14:05:00,28.06,28.09,28.03,28.07,648061.0,28.06,28.09,28.03,28.07,648061.0
2018-03-14 14:10:00,28.06,28.06,27.96,27.99,177767.0,28.06,28.06,27.96,27.99,177767.0
2018-03-14 14:15:00,27.98,28.0,27.97,27.98,22909.0,27.98,28.0,27.97,27.98,22909.0
2018-03-14 14:20:00,27.97,28.03,27.97,28.0,64405.0,27.97,28.03,27.97,28.0,64405.0
2018-03-14 14:25:00,28.0,28.0,27.98,27.99,32602.0,28.0,28.0,27.98,27.99,32602.0
2018-03-14 14:30:00,27.99,28.01,27.97,27.99,100134.0,27.99,28.01,27.97,27.99,100134.0
2018-03-14 14:35:00,27.99,28.0,27.91,27.92,195646.0,27.99,28.0,27.91,27.92,195646.0
2018-03-14 14:40:00,27.92,27.92,27.84,27.85,71882.0,27.92,27.92,27.84,27.85,71882.0
2018-03-14 14:45:00,27.85,27.87,27.84,27.86,135032.0,27.85,27.87,27.84,27.86,135032.0
2018-03-14 14:50:00,27.85,27.9,27.84,27.89,65755.0,27.85,27.9,27.84,27.89,65755.0
2018-03-14 14:55:00,27.89,27.94,27.89,27.93,42035.0,27.89,27.94,27.89,27.93,42035.0
2018-03-14 15:00:00,27.94,27.95,27.91,27.92,35501.0,27.94,27.95,27.91,27.92,35501.0
2018-03-14 15:05:00,27.92,27.94,27.91,27.91,35006.0,27.92,27.94,27.91,27.91,35006.0
2018-03-14 15:10:00,27.92,27.93,27.89,27.91,65956.0,27.92,27.93,27.89,27.91,65956.0
2018-03-14 15:15:00,27.91,27.97,27.89,27.92,97033.0,27.91,27.97,27.89,27.92,97033.0
2018-03-14 15:20:00,27.92,27.96,27.89,27.94,71678.0,27.92,27.96,27.89,27.94,71678.0
2018-03-14 15:25:00,27.95,27.95,27.92,27.94,141591.0,27.95,27.95,27.92,27.94,141591.0
2018-03-14 15:30:00,27.94,27.97,27.92,27.93,95855.0,27.94,27.97,27.92,27.93,95855.0
2018-03-14 15:35:00,27.93,27.96,27.92,27.95,66073.0,27.93,27.96,27.92,27.95,66073.0
2018-03-14 15:40:00,27.94,27.95,27.91,27.92,207616.0,27.94,27.95,27.91,27.92,207616.0
2018-03-14 15:45:00,27.92,27.99,27.91,27.99,145409.0,27.92,27.99,27.91,27.99,145409.0
2018-03-14 15:50:00,27.98,28.0,27.95,28.0,133828.0,27.98,28.0,27.95,28.0,133828.0
2018-03-14 15:55:00,28.0,28.01,27.96,28.0,319249.0,28.0,28.01,27.96,28.0,319249.0
2018-03-15 09:30:00,28.07,28.13,28.04,28.12,72888.0,28.07,28.13,28.04,28.12,72888.0
2018-03-15 09:35:00,28.11,28.21,28.11,28.2,106665.0,28.11,28.21,28.11,28.2,106665.0
2018-03-15 09:40:00,28.2,28.2,28.08,28.09,35215.0,28.2,28.2,28.08,28.09,35215.0
2018-03-15 09:45:00,28.09,28.11,28.03,28.05,78136.0,28.09,28.11,28.03,28.05,78136.0
2018-03-15 09:50:00,28.05,28.09,28.04,28.08,69042.0,28.05,28.09,28.04,28.08,69042.0
2018-03-15 09:55:00,28.09,28.09,28.06,28.07,36210.0,28.09,28.09,28.06,28.07,36210.0
2018-03-15 10:00:00,28.06,28.1,28.05,28.09,333945.0,28.06,28.1,28.05,28.09,333945.0
2018-03-15 10:05:00,28.1,28.11,28.05,28.07,50172.0,28.1,28.11,28.05,28.07,50172.0
2018-03-15 10:10:00,28.07,28.11,28.05,28.05,52844.0,28.07,28.11,28.05,28.05,52844.0
2018-03-15 10:15:00,28.05,28.05,28.01,28.02,31869.0,28.05,28.05,28.01,28.02,31869.0
2018-03-15 10:20:00,28.02,28.02,27.95,27.95,37714.0,28.02,28.02,27.95,27.95,37714.0
2018-03-15 10:25:00,27.96,27.99,27.94,27.98,134013.0,27.96,27.99,27.94,27.98,134013.0
2018-03-15 10:30:00,27.99,28.03,27.96,27.98,45764.0,27.99,28.03,27.96,27.98,45764.0
2018-03-15 10:35:00,27.98,28.0,27.96,27.97,20719.0,27.98,28.0,27.96,27.97,20719.0
2018-03-15 10:40:00,27.97,27.99,27.95,27.99,36610.0,27.97,27.99,27.95,27.99,36610.0
2018-03-15 10:45:00,27.99,28.01,27.94,27.95,43683.0,27.99,28.01,27.94,27.95,43683.0
2018-03-15 10:50:00,27.94,27.95,27.92,27.94,25985.0,27.94,27.95,27.92,27.94,25985.0
2018-03-15 10:55:00,27.94,27.94,27.9,27.92,35535.0,27.94,27.94,27.9,27.92,35535.0
2018-03-15 11:00:00,27.92,27.98,27.91,27.98,49523.0,27.92,27.98,27.91,27.98,49523.0
2018-03-15 11:05:00,27.98,28.0,27.97,27.98,37120.0,27.98,28.0,27.97,27.98,37120.0
2018-03-15 11:10:00,27.98,27.99,27.95,27.95,41984.0,27.98,27.99,27.95,27.95,41984.0
2018-03-15 11:15:00,27.96,27.96,27.93,27.94,20200.0,27.96,27.96,27.93,27.94,20200.0
2018-03-15 11:20:00,27.94,27.95,27.9,27.95,56645.0,27.94,27.95,27.9,27.95,56645.0
2018-03-15 11:25:00,27.95,27.96,27.93,27.96,105921.0,27.95,27.96,27.93,27.96,105921.0
2018-03-15 11:30:00,27.96,27.99,27.95,27.99,38588.0,27.96,27.99,27.95,27.99,38588.0
2018-03-15 11:35:00,27.99,27.99,27.96,27.97,31357.0,27.99,27.99,27.96,27.97,31357.0
2018-03-15 11:40:00,27.98,27.98,27.94,27.96,38536.0,27.98,27.98,27.94,27.96,38536.0
2018-03-15 11:45:00,27.96,27.97,27.94,27.95,20620.0,27.96,27.97,27.94,27.95,20620.0
2018-03-15 11:50:00,27.95,27.95,27.87,27.87,65156.0,27.95,27.95,27.87,27.87,65156.0
2018-03-15 11:55:00,27.87,27.92,27.85,27.92,63200.0,27.87,27.92,27.85,27.92,63200.0
2018-03-15 12:00:00,27.92,27.93,27.9,27.91,22223.0,27.92,27.93,27.9,27.91,22223.0
2018-03-15 12:05:00,27.91,27.93,27.9,27.91,40805.0,27.91,27.93,27.9,27.91,40805.0
2018-03-15 12:10:00,27.92,27.92,27.88,27.89,35433.0,27.92,27.92,27.88,27.89,35433.0
2018-03-15 12:15:00,27.9,27.91,27.88,27.89,30141.0,27.9,27.91,27.88,27.89,30141.0
2018-03-15 12:20:00,27.89,27.91,27.88,27.89,14831.0,27.89,27.91,27.88,27.89,14831.0
2018-03-15 12:25:00,27.89,27.9,27.87,27.87,16431.0,27.89,27.9,27.87,27.87,16431.0
2018-03-15 12:30:00,27.88,27.88,27.84,27.87,47250.0,27.88,27.88,27.84,27.87,47250.0
2018-03-15 12:35:00,27.87,27.88,27.85,27.86,28263.0,27.87,27.88,27.85,27.86,28263.0
2018-03-15 12:40:00,27.86,27.91,27.85,27.91,31279.0,27.86,27.91,27.85,27.91,31279.0
2018-03-15 12:45:00,27.91,27.91,27.88,27.89,29809.0,27.91,27.91,27.88,27.89,29809.0
2018-03-15 12:50:00,27.89,27.91,27.87,27.88,38372.0,27.89,27.91,27.87,27.88,38372.0
2018-03-15 12:55:00,27.87,27.88,27.85,27.85,20277.0,27.87,27.88,27.85,27.85,20277.0
2018-03-15 13:00:00,27.85,27.86,27.82,27.86,39639.0,27.85,27.86,27.82,27.86,39639.0
2018-03-15 13:05:00,27.85,27.86,27.81,27.85,60942.0,27.85,27.86,27.81,27.85,60942.0
2018-03-15 13:10:00,27.85,27.85,27.81,27.82,34791.0,27.85,27.85,27.81,27.82,34791.0
2018-03-15 13:15:00,27.83,27.83,27.78,27.79,46720.0,27.83,27.83,27.78,27.79,46720.0
2018-03-15 13:20:00,27.79,27.84,27.78,27.82,62316.0,27.79,27.84,27.78,27.82,62316.0
2018-03-15 13:25:00,27.82,27.82,27.79,27.8,80910.0,27.82,27.82,27.79,27.8,80910.0
2018-03-15 13:30:00,27.8,27.81,27.77,27.78,66819.0,27.8,27.81,27.77,27.78,66819.0
2018-03-15 13:35:00,27.78,27.8,27.77,27.8,46792.0,27.78,27.8,27.77,27.8,46792.0
2018-03-15 13:40:00,27.79,27.8,27.75,27.75,99644.0,27.79,27.8,27.75,27.75,99644.0
2018-03-15 13:45:00,27.75,27.76,27.69,27.7,78556.0,27.75,27.76,27.69,27.7,78556.0
2018-03-15 13:50:00,27.71,27.74,27.69,27.73,63204.0,27.71,27.74,27.69,27.73,63204.0
2018-03-15 13:55:00,27.74,27.75,27.68,27.7,112825.0,27.74,27.75,27.68,27.7,112825.0
2018-03-15 14:00:00,27.7,27.72,27.69,27.71,129349.0,27.7,27.72,27.69,27.71,129349.0
2018-03-15 14:05:00,27.71,27.73,27.71,27.73,114442.0,27.71,27.73,27.71,27.73,114442.0
2018-03-15 14:10:00,27.73,27.77,27.72,27.77,100641.0,27.73,27.77,27.72,27.77,100641.0
2018-03-15 14:15:00,27.78,27.83,27.77,27.79,60122.0,27.78,27.83,27.77,27.79,60122.0
2018-03-15 14:20:00,27.79,27.81,27.79,27.8,26960.0,27.79,27.81,27.79,27.8,26960.0
2018-03-15 14:25:00,27.8,27.81,27.77,27.78,53549.0,27.8,27.81,27.77,27.78,53549.0
2018-03-15 14:30:00,27.77,27.78,27.74,27.76,52706.0,27.77,27.78,27.74,27.76,52706.0
2018-03-15 14:35:00,27.75,27.77,27.74,27.75,42154.0,27.75,27.77,27.74,27.75,42154.0
2018-03-15 14:40:00,27.75,27.76,27.71,27.71,31439.0,27.75,27.76,27.71,27.71,31439.0
2018-03-15 14:45:00,27.72,27.75,27.69,27.71,45376.0,27.72,27.75,27.69,27.71,45376.0
2018-03-15 14:50:00,27.71,27.73,27.69,27.7,165645.0,27.71,27.73,27.69,27.7,165645.0
2018-03-15 14:55:00,27.7,27.72,27.69,27.71,140264.0,27.7,27.72,27.69,27.71,140264.0
2018-03-15 15:00:00,27.71,27.76,27.7,27.76,94348.0,27.71,27.76,27.7,27.76,94348.0
2018-03-15 15:05:00,27.76,27.8,27.76,27.78,51839.0,27.76,27.8,27.76,27.78,51839.0
2018-03-15 15:10:00,27.78,27.8,27.75,27.76,83869.0,27.78,27.8,27.75,27.76,83869.0
2018-03-15 15:15:00,27.76,27.78,27.74,27.75,86376.0,27.76,27.78,27.74,27.75,86376.0
2018-03-15 15:20:00,27.76,27.8,27.75,27.8,118059.0,27.76,27.8,27.75,27.8,118059.0
2018-03-15 15:25:00,27.79,27.81,27.79,27.8,39543.0,27.79,27.81,27.79,27.8,39543.0
2018-03-15 15:30:00,27.8,27.81,27.79,27.8,79946.0,27.8,27.81,27.79,27.8,79946.0
2018-03-15 15:35:00,27.81,27.84,27.8,27.82,67852.0,27.81,27.84,27.8,27.82,67852.0
2018-03-15 15:40:00,27.82,27.86,27.81,27.84,72938.0,27.82,27.86,27.81,27.84,72938.0
2018-03-15 15:45:00,27.83,27.85,27.82,27.85,143726.0,27.83,27.85,27.82,27.85,143726.0
2018-03-15 15:50:00,27.85,27.87,27.84,27.87,134191.0,27.85,27.87,27.84,27.87,134191.0
2018-03-15 15:55:00,27.87,27.87,27.84,27.84,371961.0,27.87,27.87,27.84,27.84,371961.0
2018-03-16 09:30:00,27.83,27.88,27.76,27.77,855271.0,27.83,27.88,27.76,27.77,855271.0
2018-03-16 09:35:00,27.77,27.86,27.76,27.85,73526.0,27.77,27.86,27.76,27.85,73526.0
2018-03-16 09:40:00,27.85,27.89,27.85,27.88,60227.0,27.85,27.89,27.85,27.88,60227.0
2018-03-16 09:45:00,27.88,27.88,27.81,27.83,20809.0,27.88,27.88,27.81,27.83,20809.0
2018-03-16 09:50:00,27.83,27.91,27.82,27.89,74361.0,27.83,27.91,27.82,27.89,74361.0
2018-03-16 09:55:00,27.88,27.91,27.85,27.86,65668.0,27.88,27.91,27.85,27.86,65668.0
2018-03-16 10:00:00,27.86,27.88,27.84,27.85,18163.0,27.86,27.88,27.84,27.85,18163.0
2018-03-16 10:05:00,27.84,27.87,27.84,27.85,48401.0,27.84,27.87,27.84,27.85,48401.0
2018-03-16 10:10:00,27.86,27.91,27.85,27.91,41754.0,27.86,27.91,27.85,27.91,41754.0
2018-03-16 10:15:00,27.91,27.93,27.89,27.92,49314.0,27.91,27.93,27.89,27.92,49314.0
2018-03-16 10:20:00,27.92,27.95,27.89,27.89,40908.0,27.92,27.95,27.89,27.89,40908.0
2018-03-16 10:25:00,27.9,27.9,27.87,27.89,36368.0,27.9,27.9,27.87,27.89,36368.0
2018-03-16 10:30:00,27.89,27.92,27.88,27.91,31144.0,27.89,27.92,27.88,27.91,31144.0
2018-03-16 10:35:00,27.92,27.94,27.91,27.93,24370.0,27.92,27.94,27.91,27.93,24370.0
2018-03-16 10:40:00,27.94,27.94,27.92,27.93,31113.0,27.94,27.94,27.92,27.93,31113.0
2018-03-16 10:45:00,27.93,27.96,27.92,27.95,36868.0,27.93,27.96,27.92,27.95,36868.0
2018-03-16 10:50:00,27.95,27.98,27.94,27.98,24633.0,27.95,27.98,27.94,27.98,24633.0
2018-03-16 10:55:00,27.98,27.98,27.95,27.95,48951.0,27.98,27.98,27.95,27.95,48951.0
2018-03-16 11:00:00,27.95,27.97,27.95,27.96,34681.0,27.95,27.97,27.95,27.96,34681.0
2018-03-16 11:05:00,27.96,27.96,27.93,27.94,25476.0,27.96,27.96,27.93,27.94,25476.0
2018-03-16 11:10:00,27.94,28.02,27.93,27.99,194989.0,27.94,28.02,27.93,27.99,194989.0
2018-03-16 11:15:00,27.99,27.99,27.98,27.99,19685.0,27.99,27.99,27.98,27.99,19685.0
2018-03-16 11:20:00,27.99,28.02,27.98,28.0,87726.0,27.99,28.02,27.98,28.0,87726.0
2018-03-16 11:25:00,28.0,28.0,27.95,27.98,45244.0,28.0,28.0,27.95,27.98,45244.0
2018-03-16 11:30:00,27.98,27.99,27.96,27.96,28307.0,27.98,27.99,27.96,27.96,28307.0
2018-03-16 11:35:00,27.96,27.98,27.95,27.97,32497.0,27.96,27.98,27.95,27.97,32497.0
2018-03-16 11:40:00,27.96,27.97,27.95,27.97,32454.0,27.96,27.97,27.95,27.97,32454.0
2018-03-16 11:45:00,27.97,27.98,27.94,27.95,61146.0,27.97,27.98,27.94,27.95,61146.0
2018-03-16 11:50:00,27.95,28.01,27.94,28.01,52275.0,27.95,28.01,27.94,28.01,52275.0
2018-03-16 11:55:00,28.01,28.01,27.98,27.98,59506.0,28.01,28.01,27.98,27.98,59506.0
2018-03-16 12:00:00,27.99,28.0,27.96,27.98,47485.0,27.99,28.0,27.96,27.98,47485.0
2018-03-16 12:05:00,27.98,27.98,27.93,27.96,26015.0,27.98,27.98,27.93,27.96,26015.0
2018-03-16 12:10:00,27.96,27.97,27.92,27.96,33451.0,27.96,27.97,27.92,27.96,33451.0
2018-03-16 12:15:00,27.96,27.97,27.95,27.96,40360.0,27.96,27.97,27.95,27.96,40360.0
2018-03-16 12:20:00,27.96,27.97,27.93,27.95,37487.0,27.96,27.97,27.93,27.95,37487.0
2018-03-16 12:25:00,27.95,27.96,27.93,27.94,31435.0,27.95,27.96,27.93,27.94,31435.0
2018-03-16 12:30:00,27.94,27.97,27.94,27.96,21399.0,27.94,27.97,27.94,27.96,21399.0
2018-03-16 12:35:00,27.96,27.98,27.95,27.96,18445.0,27.96,27.98,27.95,27.96,18445.0
2018-03-16 12:40:00,27.96,27.98,27.94,27.95,21917.0,27.96,27.98,27.94,27.95,21917.0
2018-03-16 12:45:00,27.95,27.98,27.94,27.97,23508.0,27.95,27.98,27.94,27.97,23508.0
2018-03-16 12:50:00,27.97,27.99,27.96,27.99,33709.0,27.97,27.99,27.96,27.99,33709.0
2018-03-16 12:55:00,28.0,28.0,27.99,28.0,4182.0,28.0,28.0,27.99,28.0,4182.0
2018-03-16 13:00:00,28.0,28.02,27.97,27.99,51568.0,28.0,28.02,27.97,27.99,51568.0
2018-03-16 13:05:00,27.99,28.02,27.97,27.99,42103.0,27.99,28.02,27.97,27.99,42103.0
2018-03-16 13:10:00,27.99,28.0,27.97,28.0,20713.0,27.99,28.0,27.97,28.0,20713.0
2018-03-16 13:15:00,27.99,28.0,27.96,27.96,30512.0,27.99,28.0,27.96,27.96,30512.0
2018-03-16 13:20:00,27.96,27.97,27.92,27.92,74885.0,27.96,27.97,27.92,27.92,74885.0
2018-03-16 13:25:00,27.93,27.94,27.91,27.93,36729.0,27.93,27.94,27.91,27.93,36729.0
2018-03-16 13:30:00,27.93,27.93,27.92,27.93,38532.0,27.93,27.93,27.92,27.93,38532.0
2018-03-16 13:35:00,27.94,27.95,27.92,27.94,34532.0,27.94,27.95,27.92,27.94,34532.0
2018-03-16 13:40:00,27.94,27.95,27.91,27.92,36344.0,27.94,27.95,27.91,27.92,36344.0
2018-03-16 13:45:00,27.92,27.94,27.91,27.92,26265.0,27.92,27.94,27.91,27.92,26265.0
2018-03-16 13:50:00,27.92,27.94,27.9,27.91,31924.0,27.92,27.94,27.9,27.91,31924.0
2018-03-16 13:55:00,27.91,27.92,27.88,27.89,32359.0,27.91,27.92,27.88,27.89,32359.0
2018-03-16 14:00:00,27.89,27.91,27.89,27.91,24001.0,27.89,27.91,27.89,27.91,24001.0
2018-03-16 14:05:00,27.91,27.91,27.9,27.91,8670.0,27.91,27.91,27.9,27.91,8670.0
2018-03-16 14:10:00,27.91,27.91,27.88,27.9,26948.0,27.91,27.91,27.88,27.9,26948.0
2018-03-16 14:15:00,27.9,27.91,27.89,27.91,16713.0,27.9,27.91,27.89,27.91,16713.0
2018-03-16 14:20:00,27.91,27.93,27.91,27.93,21054.0,27.91,27.93,27.91,27.93,21054.0
2018-03-16 14:25:00,27.93,27.95,27.92,27.94,14883.0,27.93,27.95,27.92,27.94,14883.0
2018-03-16 14:30:00,27.95,27.96,27.94,27.96,18533.0,27.95,27.96,27.94,27.96,18533.0
2018-03-16 14:35:00,27.96,27.99,27.95,27.96,33858.0,27.96,27.99,27.95,27.96,33858.0
2018-03-16 14:40:00,27.96,27.97,27.95,27.97,28796.0,27.96,27.97,27.95,27.97,28796.0
2018-03-16 14:45:00,27.97,27.98,27.96,27.98,19117.0,27.97,27.98,27.96,27.98,19117.0
2018-03-16 14:50:00,27.98,27.99,27.97,27.99,16921.0,27.98,27.99,27.97,27.99,16921.0
2018-03-16 14:55:00,27.99,27.99,27.98,27.99,13424.0,27.99,27.99,27.98,27.99,13424.0
2018-03-16 15:00:00,27.98,27.98,27.94,27.94,72877.0,27.98,27.98,27.94,27.94,72877.0
2018-03-16 15:05:00,27.95,27.96,27.93,27.94,53722.0,27.95,27.96,27.93,27.94,53722.0
2018-03-16 15:10:00,27.95,27.95,27.93,27.94,28590.0,27.95,27.95,27.93,27.94,28590.0
2018-03-16 15:15:00,27.93,27.94,27.92,27.93,30855.0,27.93,27.94,27.92,27.93,30855.0
2018-03-16 15:20:00,27.93,27.93,27.92,27.93,41385.0,27.93,27.93,27.92,27.93,41385.0
2018-03-16 15:25:00,27.93,27.99,27.92,27.98,58060.0,27.93,27.99,27.92,27.98,58060.0
2018-03-16 15:30:00,27.98,28.01,27.97,28.0,79579.0,27.98,28.01,27.97,28.0,79579.0
2018-03-16 15:35:00,28.0,28.02,27.98,27.99,81463.0,28.0,28.02,27.98,27.99,81463.0
2018-03-16 15:40:00,27.99,28.02,27.98,28.01,90568.0,27.99,28.02,27.98,28.01,90568.0
2018-03-16 15:45:00,28.01,28.01,27.95,27.99,190077.0,28.01,28.01,27.95,27.99,190077.0
2018-03-16 15:50:00,27.99,28.02,27.99,28.0,213492.0,27.99,28.02,27.99,28.0,213492.0
2018-03-16 15:55:00,28.0,28.01,27.92,27.93,817419.0,28.0,28.01,27.92,27.93,817419.0
2018-03-19 09:30:00,27.92,27.98,27.83,27.9,138258.0,27.92,27.98,27.83,27.9,138258.0
2018-03-19 09:35:00,27.89,27.93,27.87,27.92,53038.0,27.89,27.93,27.87,27.92,53038.0
2018-03-19 09:40:00,27.92,27.94,27.89,27.9,52974.0,27.92,27.94,27.89,27.9,52974.0
2018-03-19 09:45:00,27.9,27.94,27.85,27.94,69149.0,27.9,27.94,27.85,27.94,69149.0
2018-03-19 09:50:00,27.95,27.99,27.94,27.99,50359.0,27.95,27.99,27.94,27.99,50359.0
2018-03-19 09:55:00,27.99,28.02,27.98,28.01,74214.0,27.99,28.02,27.98,28.01,74214.0
2018-03-19 10:00:00,28.01,28.02,27.96,27.96,38537.0,28.01,28.02,27.96,27.96,38537.0
2018-03-19 10:05:00,27.96,27.97,27.9,27.9,39891.0,27.96,27.97,27.9,27.9,39891.0
2018-03-19 10:10:00,27.9,27.94,27.89,27.9,95624.0,27.9,27.94,27.89,27.9,95624.0
2018-03-19 10:15:00,27.89,27.92,27.83,27.85,60906.0,27.89,27.92,27.83,27.85,60906.0
2018-03-19 10:20:00,27.84,27.84,27.77,27.8,38265.0,27.84,27.84,27.77,27.8,38265.0
2018-03-19 10:25:00,27.8,27.81,27.78,27.81,30919.0,27.8,27.81,27.78,27.81,30919.0
2018-03-19 10:30:00,27.82,27.84,27.81,27.83,28386.0,27.82,27.84,27.81,27.83,28386.0
2018-03-19 10:35:00,27.83,27.83,27.75,27.76,65105.0,27.83,27.83,27.75,27.76,65105.0
2018-03-19 10:40:00,27.76,27.78,27.74,27.76,99564.0,27.76,27.78,27.74,27.76,99564.0
2018-03-19 10:45:00,27.76,27.78,27.75,27.77,25472.0,27.76,27.78,27.75,27.77,25472.0
2018-03-19 10:50:00,27.76,27.77,27.7,27.71,176938.0,27.76,27.77,27.7,27.71,176938.0
2018-03-19 10:55:00,27.7,27.7,27.68,27.69,39473.0,27.7,27.7,27.68,27.69,39473.0
2018-03-19 11:00:00,27.68,27.75,27.68,27.74,53713.0,27.68,27.75,27.68,27.74,53713.0
2018-03-19 11:05:00,27.73,27.78,27.73,27.78,22287.0,27.73,27.78,27.73,27.78,22287.0
2018-03-19 11:10:00,27.78,27.78,27.73,27.74,25643.0,27.78,27.78,27.73,27.74,25643.0
2018-03-19 11:15:00,27.73,27.75,27.71,27.72,38373.0,27.73,27.75,27.71,27.72,38373.0
2018-03-19 11:20:00,27.71,27.74,27.71,27.71,21065.0,27.71,27.74,27.71,27.71,21065.0
2018-03-19 11:25:00,27.72,27.72,27.67,27.68,48722.0,27.72,27.72,27.67,27.68,48722.0
2018-03-19 11:30:00,27.68,27.69,27.64,27.65,30601.0,27.68,27.69,27.64,27.65,30601.0
2018-03-19 11:35:00,27.65,27.65,27.61,27.63,24170.0,27.65,27.65,27.61,27.63,24170.0
2018-03-19 11:40:00,27.62,27.64,27.61,27.63,21002.0,27.62,27.64,27.61,27.63,21002.0
2018-03-19 11:45:00,27.62,27.62,27.57,27.58,49576.0,27.62,27.62,27.57,27.58,49576.0
2018-03-19 11:50:00,27.58,27.58,27.54,27.55,29396.0,27.58,27.58,27.54,27.55,29396.0
2018-03-19 11:55:00,27.55,27.55,27.52,27.54,28502.0,27.55,27.55,27.52,27.54,28502.0
2018-03-19 12:00:00,27.54,27.56,27.53,27.54,37543.0,27.54,27.56,27.53,27.54,37543.0
2018-03-19 12:05:00,27.55,27.59,27.54,27.56,34626.0,27.55,27.59,27.54,27.56,34626.0
2018-03-19 12:10:00,27.56,27.59,27.55,27.57,18527.0,27.56,27.59,27.55,27.57,18527.0
2018-03-19 12:15:00,27.57,27.58,27.53,27.55,33329.0,27.57,27.58,27.53,27.55,33329.0
2018-03-19 12:20:00,27.54,27.62,27.52,27.62,48039.0,27.54,27.62,27.52,27.62,48039.0
2018-03-19 12:25:00,27.62,27.62,27.58,27.6,152319.0,27.62,27.62,27.58,27.6,152319.0
2018-03-19 12:30:00,27.6,27.61,27.57,27.59,208323.0,27.6,27.61,27.57,27.59,208323.0
2018-03-19 12:35:00,27.59,27.62,27.58,27.6,74546.0,27.59,27.62,27.58,27.6,74546.0
2018-03-19 12:40:00,27.59,27.61,27.58,27.6,69696.0,27.59,27.61,27.58,27.6,69696.0
2018-03-19 12:45:00,27.6,27.6,27.53,27.57,437235.0,27.6,27.6,27.53,27.57,437235.0
2018-03-19 12:50:00,27.57,27.59,27.55,27.58,48983.0,27.57,27.59,27.55,27.58,48983.0
2018-03-19 12:55:00,27.59,27.67,27.59,27.66,123416.0,27.59,27.67,27.59,27.66,123416.0
2018-03-19 13:00:00,27.65,27.66,27.58,27.59,32894.0,27.65,27.66,27.58,27.59,32894.0
2018-03-19 13:05:00,27.59,27.59,27.51,27.53,70479.0,27.59,27.59,27.51,27.53,70479.0
2018-03-19 13:10:00,27.54,27.55,27.5,27.51,33876.0,27.54,27.55,27.5,27.51,33876.0
2018-03-19 13:15:00,27.51,27.54,27.5,27.54,19689.0,27.51,27.54,27.5,27.54,19689.0
2018-03-19 13:20:00,27.53,27.54,27.5,27.51,20692.0,27.53,27.54,27.5,27.51,20692.0
2018-03-19 13:25:00,27.51,27.52,27.46,27.5,34144.0,27.51,27.52,27.46,27.5,34144.0
2018-03-19 13:30:00,27.49,27.51,27.47,27.48,15381.0,27.49,27.51,27.47,27.48,15381.0
2018-03-19 13:35:00,27.48,27.5,27.46,27.49,37482.0,27.48,27.5,27.46,27.49,37482.0
2018-03-19 13:40:00,27.49,27.51,27.49,27.5,19601.0,27.49,27.51,27.49,27.5,19601.0
2018-03-19 13:45:00,27.5,27.55,27.5,27.55,19139.0,27.5,27.55,27.5,27.55,19139.0
2018-03-19 13:50:00,27.55,27.55,27.53,27.54,16632.0,27.55,27.55,27.53,27.54,16632.0
2018-03-19 13:55:00,27.53,27.53,27.51,27.53,15196.0,27.53,27.53,27.51,27.53,15196.0
2018-03-19 14:00:00,27.53,27.57,27.51,27.57,18036.0,27.53,27.57,27.51,27.57,18036.0
2018-03-19 14:05:00,27.56,27.57,27.55,27.55,8080.0,27.56,27.57,27.55,27.55,8080.0
2018-03-19 14:10:00,27.55,27.57,27.53,27.54,35095.0,27.55,27.57,27.53,27.54,35095.0
2018-03-19 14:15:00,27.54,27.55,27.5,27.51,24996.0,27.54,27.55,27.5,27.51,24996.0
2018-03-19 14:20:00,27.5,27.51,27.46,27.47,39995.0,27.5,27.51,27.46,27.47,39995.0
2018-03-19 14:25:00,27.46,27.49,27.45,27.49,33362.0,27.46,27.49,27.45,27.49,33362.0
2018-03-19 14:30:00,27.48,27.49,27.44,27.44,22700.0,27.48,27.49,27.44,27.44,22700.0
2018-03-19 14:35:00,27.45,27.45,27.39,27.4,38866.0,27.45,27.45,27.39,27.4,38866.0
2018-03-19 14:40:00,27.41,27.41,27.35,27.41,35864.0,27.41,27.41,27.35,27.41,35864.0
2018-03-19 14:45:00,27.41,27.45,27.41,27.44,20940.0,27.41,27.45,27.41,27.44,20940.0
2018-03-19 14:50:00,27.44,27.47,27.42,27.46,26666.0,27.44,27.47,27.42,27.46,26666.0
2018-03-19 14:55:00,27.46,27.48,27.45,27.46,21763.0,27.46,27.48,27.45,27.46,21763.0
2018-03-19 15:00:00,27.46,27.47,27.43,27.44,28471.0,27.46,27.47,27.43,27.44,28471.0
2018-03-19 15:05:00,27.43,27.44,27.39,27.39,84244.0,27.43,27.44,27.39,27.39,84244.0
2018-03-19 15:10:00,27.39,27.42,27.37,27.42,31599.0,27.39,27.42,27.37,27.42,31599.0
2018-03-19 15:15:00,27.42,27.52,27.42,27.51,60801.0,27.42,27.52,27.42,27.51,60801.0
2018-03-19 15:20:00,27.51,27.54,27.48,27.49,101706.0,27.51,27.54,27.48,27.49,101706.0
2018-03-19 15:25:00,27.49,27.49,27.43,27.46,60291.0,27.49,27.49,27.43,27.46,60291.0
2018-03-19 15:30:00,27.46,27.46,27.43,27.44,38162.0,27.46,27.46,27.43,27.44,38162.0
2018-03-19 15:35:00,27.44,27.51,27.43,27.51,63227.0,27.44,27.51,27.43,27.51,63227.0
2018-03-19 15:40:00,27.5,27.55,27.49,27.55,127892.0,27.5,27.55,27.49,27.55,127892.0
2018-03-19 15:45:00,27.54,27.59,27.53,27.57,122552.0,27.54,27.59,27.53,27.57,122552.0
2018-03-19 15:50:00,27.56,27.62,27.55,27.62,113906.0,27.56,27.62,27.55,27.62,113906.0
2018-03-19 15:55:00,27.61,27.65,27.6,27.63,292676.0,27.61,27.65,27.6,27.63,292676.0
2018-03-20 09:30:00,27.71,27.76,27.6,27.68,61344.0,27.71,27.76,27.6,27.68,61344.0
2018-03-20 09:35:00,27.68,27.72,27.64,27.72,29487.0,27.68,27.72,27.64,27.72,29487.0
2018-03-20 09:40:00,27.72,27.8,27.72,27.8,60131.0,27.72,27.8,27.72,27.8,60131.0
2018-03-20 09:45:00,27.8,27.81,27.71,27.71,27852.0,27.8,27.81,27.71,27.71,27852.0
2018-03-20 09:50:00,27.7,27.72,27.67,27.68,37392.0,27.7,27.72,27.67,27.68,37392.0
2018-03-20 09:55:00,27.68,27.68,27.63,27.63,20574.0,27.68,27.68,27.63,27.63,20574.0
2018-03-20 10:00:00,27.63,27.72,27.62,27.7,31095.0,27.63,27.72,27.62,27.7,31095.0
2018-03-20 10:05:00,27.69,27.7,27.66,27.66,32738.0,27.69,27.7,27.66,27.66,32738.0
2018-03-20 10:10:00,27.66,27.69,27.63,27.69,126845.0,27.66,27.69,27.63,27.69,126845.0
2018-03-20 10:15:00,27.69,27.7,27.66,27.7,56598.0,27.69,27.7,27.66,27.7,56598.0
2018-03-20 10:20:00,27.7,27.75,27.69,27.75,56531.0,27.7,27.75,27.69,27.75,56531.0
2018-03-20 10:25:00,27.75,27.77,27.71,27.75,75194.0,27.75,27.77,27.71,27.75,75194.0
2018-03-20 10:30:00,27.75,27.8,27.72,27.72,54580.0,27.75,27.8,27.72,27.72,54580.0
2018-03-20 10:35:00,27.72,27.74,27.7,27.74,27455.0,27.72,27.74,27.7,27.74,27455.0
2018-03-20 10:40:00,27.74,27.74,27.65,27.65,17312.0,27.74,27.74,27.65,27.65,17312.0
2018-03-20 10:45:00,27.66,27.68,27.64,27.65,23155.0,27.66,27.68,27.64,27.65,23155.0
2018-03-20 10:50:00,27.66,27.69,27.65,27.68,20538.0,27.66,27.69,27.65,27.68,20538.0
2018-03-20 10:55:00,27.67,27.69,27.65,27.69,19682.0,27.67,27.69,27.65,27.69,19682.0
2018-03-20 11:00:00,27.7,27.71,27.67,27.68,12261.0,27.7,27.71,27.67,27.68,12261.0
2018-03-20 11:05:00,27.67,27.69,27.65,27.67,13386.0,27.67,27.69,27.65,27.67,13386.0
2018-03-20 11:10:00,27.67,27.69,27.64,27.66,19682.0,27.67,27.69,27.64,27.66,19682.0
2018-03-20 11:15:00,27.66,27.68,27.65,27.66,11123.0,27.66,27.68,27.65,27.66,11123.0
2018-03-20 11:20:00,27.65,27.66,27.63,27.64,21575.0,27.65,27.66,27.63,27.64,21575.0
2018-03-20 11:25:00,27.64,27.65,27.58,27.61,119300.0,27.64,27.65,27.58,27.61,119300.0
2018-03-20 11:30:00,27.61,27.61,27.54,27.55,38801.0,27.61,27.61,27.54,27.55,38801.0
2018-03-20 11:35:00,27.55,27.58,27.54,27.57,13270.0,27.55,27.58,27.54,27.57,13270.0
2018-03-20 11:40:00,27.56,27.57,27.51,27.53,16295.0,27.56,27.57,27.51,27.53,16295.0
2018-03-20 11:45:00,27.53,27.53,27.49,27.51,20304.0,27.53,27.53,27.49,27.51,20304.0
2018-03-20 11:50:00,27.52,27.54,27.5,27.53,28737.0,27.52,27.54,27.5,27.53,28737.0
2018-03-20 11:55:00,27.53,27.57,27.51,27.57,16582.0,27.53,27.57,27.51,27.57,16582.0
2018-03-20 12:00:00,27.57,27.57,27.54,27.57,11460.0,27.57,27.57,27.54,27.57,11460.0
2018-03-20 12:05:00,27.57,27.6,27.56,27.58,16898.0,27.57,27.6,27.56,27.58,16898.0
2018-03-20 12:10:00,27.59,27.62,27.57,27.62,15189.0,27.59,27.62,27.57,27.62,15189.0
2018-03-20 12:15:00,27.62,27.64,27.61,27.62,22978.0,27.62,27.64,27.61,27.62,22978.0
2018-03-20 12:20:00,27.62,27.65,27.61,27.64,20552.0,27.62,27.65,27.61,27.64,20552.0
2018-03-20 12:25:00,27.64,27.67,27.63,27.66,8597.0,27.64,27.67,27.63,27.66,8597.0
2018-03-20 12:30:00,27.67,27.69,27.65,27.65,27280.0,27.67,27.69,27.65,27.65,27280.0
2018-03-20 12:35:00,27.66,27.66,27.59,27.6,23036.0,27.66,27.66,27.59,27.6,23036.0
2018-03-20 12:40:00,27.6,27.64,27.59,27.64,15379.0,27.6,27.64,27.59,27.64,15379.0
2018-03-20 12:45:00,27.63,27.63,27.61,27.62,20578.0,27.63,27.63,27.61,27.62,20578.0
2018-03-20 12:50:00,27.63,27.64,27.61,27.62,18748.0,27.63,27.64,27.61,27.62,18748.0
2018-03-20 12:55:00,27.62,27.63,27.6,27.62,16225.0,27.62,27.63,27.6,27.62,16225.0
2018-03-20 13:00:00,27.61,27.64,27.61,27.63,13586.0,27.61,27.64,27.61,27.63,13586.0
2018-03-20 13:05:00,27.62,27.64,27.62,27.62,15105.0,27.62,27.64,27.62,27.62,15105.0
2018-03-20 13:10:00,27.62,27.63,27.6,27.6,9962.0,27.62,27.63,27.6,27.6,9962.0
2018-03-20 13:15:00,27.6,27.6,27.58,27.59,10692.0,27.6,27.6,27.58,27.59,10692.0
2018-03-20 13:20:00,27.58,27.61,27.56,27.61,41180.0,27.58,27.61,27.56,27.61,41180.0
2018-03-20 13:25:00,27.61,27.63,27.6,27.63,19211.0,27.61,27.63,27.6,27.63,19211.0
2018-03-20 13:30:00,27.63,27.64,27.6,27.61,32736.0,27.63,27.64,27.6,27.61,32736.0
2018-03-20 13:35:00,27.61,27.61,27.59,27.61,13547.0,27.61,27.61,27.59,27.61,13547.0
2018-03-20 13:40:00,27.61,27.63,27.6,27.62,9200.0,27.61,27.63,27.6,27.62,9200.0
2018-03-20 13:45:00,27.62,27.64,27.61,27.64,13592.0,27.62,27.64,27.61,27.64,13592.0
2018-03-20 13:50:00,27.64,27.65,27.63,27.64,18742.0,27.64,27.65,27.63,27.64,18742.0
2018-03-20 13:55:00,27.64,27.66,27.63,27.63,15274.0,27.64,27.66,27.63,27.63,15274.0
2018-03-20 14:00:00,27.64,27.66,27.6,27.64,57434.0,27.64,27.66,27.6,27.64,57434.0
2018-03-20 14:05:00,27.64,27.65,27.62,27.62,28221.0,27.64,27.65,27.62,27.62,28221.0
2018-03-20 14:10:00,27.63,27.63,27.61,27.62,29088.0,27.63,27.63,27.61,27.62,29088.0
2018-03-20 14:15:00,27.62,27.65,27.61,27.65,8850.0,27.62,27.65,27.61,27.65,8850.0
2018-03-20 14:20:00,27.64,27.66,27.63,27.64,65127.0,27.64,27.66,27.63,27.64,65127.0
2018-03-20 14:25:00,27.64,27.66,27.63,27.66,31219.0,27.64,27.66,27.63,27.66,31219.0
2018-03-20 14:30:00,27.66,27.68,27.63,27.64,69783.0,27.66,27.68,27.63,27.64,69783.0
2018-03-20 14:35:00,27.64,27.65,27.63,27.64,23122.0,27.64,27.65,27.63,27.64,23122.0
2018-03-20 14:40:00,27.64,27.7,27.64,27.7,79941.0,27.64,27.7,27.64,27.7,79941.0
2018-03-20 14:45:00,27.7,27.7,27.67,27.69,36809.0,27.7,27.7,27.67,27.69,36809.0
2018-03-20 14:50:00,27.69,27.71,27.68,27.68,40094.0,27.69,27.71,27.68,27.68,40094.0
2018-03-20 14:55:00,27.69,27.7,27.66,27.68,44531.0,27.69,27.7,27.66,27.68,44531.0
2018-03-20 15:00:00,27.69,27.72,27.68,27.7,26422.0,27.69,27.72,27.68,27.7,26422.0
2018-03-20 15:05:00,27.71,27.73,27.7,27.7,26700.0,27.71,27.73,27.7,27.7,26700.0
2018-03-20 15:10:00,27.71,27.71,27.68,27.7,43752.0,27.71,27.71,27.68,27.7,43752.0
2018-03-20 15:15:00,27.7,27.71,27.68,27.69,28874.0,27.7,27.71,27.68,27.69,28874.0
2018-03-20 15:20:00,27.68,27.69,27.66,27.66,29738.0,27.68,27.69,27.66,27.66,29738.0
2018-03-20 15:25:00,27.67,27.68,27.65,27.68,30944.0,27.67,27.68,27.65,27.68,30944.0
2018-03-20 15:30:00,27.68,27.7,27.67,27.7,45603.0,27.68,27.7,27.67,27.7,45603.0
2018-03-20 15:35:00,27.7,27.7,27.66,27.67,75864.0,27.7,27.7,27.66,27.67,75864.0
2018-03-20 15:40:00,27.66,27.67,27.65,27.65,51516.0,27.66,27.67,27.65,27.65,51516.0
2018-03-20 15:45:00,27.66,27.67,27.65,27.67,128617.0,27.66,27.67,27.65,27.67,128617.0
2018-03-20 15:50:00,27.67,27.68,27.66,27.68,96886.0,27.67,27.68,27.66,27.68,96886.0
2018-03-20 15:55:00,27.68,27.68,27.66,27.67,278686.0,27.68,27.68,27.66,27.67,278686.0
2018-03-21 09:30:00,27.67,27.67,27.6,27.61,72677.0,27.67,27.67,27.6,27.61,72677.0
2018-03-21 09:35:00,27.61,27.67,27.56,27.63,42497.0,27.61,27.67,27.56,27.63,42497.0
2018-03-21 09:40:00,27.64,27.65,27.61,27.63,38164.0,27.64,27.65,27.61,27.63,38164.0
2018-03-21 09:45:00,27.62,27.69,27.6,27.63,40466.0,27.62,27.69,27.6,27.63,40466.0
2018-03-21 09:50:00,27.63,27.65,27.6,27.64,24743.0,27.63,27.65,27.6,27.64,24743.0
2018-03-21 09:55:00,27.64,27.67,27.62,27.63,29233.0,27.64,27.67,27.62,27.63,29233.0
2018-03-21 10:00:00,27.63,27.63,27.6,27.62,21886.0,27.63,27.63,27.6,27.62,21886.0
2018-03-21 10:05:00,27.61,27.68,27.6,27.67,51297.0,27.61,27.68,27.6,27.67,51297.0
2018-03-21 10:10:00,27.66,27.68,27.64,27.66,65691.0,27.66,27.68,27.64,27.66,65691.0
2018-03-21 10:15:00,27.67,27.67,27.63,27.65,34113.0,27.67,27.67,27.63,27.65,34113.0
2018-03-21 10:20:00,27.65,27.65,27.62,27.63,18313.0,27.65,27.65,27.62,27.63,18313.0
2018-03-21 10:25:00,27.63,27.63,27.6,27.61,9589.0,27.63,27.63,27.6,27.61,9589.0
2018-03-21 10:30:00,27.61,27.62,27.6,27.61,16208.0,27.61,27.62,27.6,27.61,16208.0
2018-03-21 10:35:00,27.61,27.65,27.6,27.65,30061.0,27.61,27.65,27.6,27.65,30061.0
2018-03-21 10:40:00,27.65,27.68,27.65,27.68,6913.0,27.65,27.68,27.65,27.68,6913.0
2018-03-21 10:45:00,27.68,27.69,27.65,27.67,40049.0,27.68,27.69,27.65,27.67,40049.0
2018-03-21 10:50:00,27.67,27.68,27.65,27.67,26562.0,27.67,27.68,27.65,27.67,26562.0
2018-03-21 10:55:00,27.67,27.68,27.64,27.66,38299.0,27.67,27.68,27.64,27.66,38299.0
2018-03-21 11:00:00,27.66,27.66,27.6,27.62,27224.0,27.66,27.66,27.6,27.62,27224.0
2018-03-21 11:05:00,27.61,27.62,27.6,27.61,5700.0,27.61,27.62,27.6,27.61,5700.0
2018-03-21 11:10:00,27.61,27.63,27.6,27.63,17053.0,27.61,27.63,27.6,27.63,17053.0
2018-03-21 11:15:00,27.63,27.66,27.62,27.64,14698.0,27.63,27.66,27.62,27.64,14698.0
2018-03-21 11:20:00,27.64,27.64,27.62,27.64,12973.0,27.64,27.64,27.62,27.64,12973.0
2018-03-21 11:25:00,27.64,27.64,27.62,27.63,3500.0,27.64,27.64,27.62,27.63,3500.0
2018-03-21 11:30:00,27.63,27.63,27.61,27.62,12178.0,27.63,27.63,27.61,27.62,12178.0
2018-03-21 11:35:00,27.61,27.64,27.61,27.64,13760.0,27.61,27.64,27.61,27.64,13760.0
2018-03-21 11:40:00,27.64,27.64,27.61,27.61,20343.0,27.64,27.64,27.61,27.61,20343.0
2018-03-21 11:45:00,27.62,27.62,27.6,27.61,9872.0,27.62,27.62,27.6,27.61,9872.0
2018-03-21 11:50:00,27.61,27.69,27.6,27.69,24427.0,27.61,27.69,27.6,27.69,24427.0
2018-03-21 11:55:00,27.69,27.71,27.67,27.67,10944.0,27.69,27.71,27.67,27.67,10944.0
2018-03-21 12:00:00,27.67,27.67,27.65,27.66,19108.0,27.67,27.67,27.65,27.66,19108.0
2018-03-21 12:05:00,27.66,27.73,27.65,27.7,67870.0,27.66,27.73,27.65,27.7,67870.0
2018-03-21 12:10:00,27.71,27.71,27.68,27.7,17099.0,27.71,27.71,27.68,27.7,17099.0
2018-03-21 12:15:00,27.7,27.7,27.68,27.7,20799.0,27.7,27.7,27.68,27.7,20799.0
2018-03-21 12:20:00,27.7,27.7,27.69,27.7,4100.0,27.7,27.7,27.69,27.7,4100.0
2018-03-21 12:25:00,27.7,27.7,27.68,27.7,14108.0,27.7,27.7,27.68,27.7,14108.0
2018-03-21 12:30:00,27.69,27.7,27.69,27.69,4655.0,27.69,27.7,27.69,27.69,4655.0
2018-03-21 12:35:00,27.7,27.7,27.69,27.7,6365.0,27.7,27.7,27.69,27.7,6365.0
2018-03-21 12:40:00,27.7,27.73,27.69,27.71,18134.0,27.7,27.73,27.69,27.71,18134.0
2018-03-21 12:45:00,27.71,27.72,27.7,27.71,7583.0,27.71,27.72,27.7,27.71,7583.0
2018-03-21 12:50:00,27.71,27.72,27.7,27.71,16950.0,27.71,27.72,27.7,27.71,16950.0
2018-03-21 12:55:00,27.71,27.72,27.7,27.71,20395.0,27.71,27.72,27.7,27.71,20395.0
2018-03-21 13:00:00,27.71,27.72,27.69,27.71,15803.0,27.71,27.72,27.69,27.71,15803.0
2018-03-21 13:05:00,27.71,27.72,27.66,27.67,20549.0,27.71,27.72,27.66,27.67,20549.0
2018-03-21 13:10:00,27.68,27.68,27.64,27.66,13030.0,27.68,27.68,27.64,27.66,13030.0
2018-03-21 13:15:00,27.66,27.67,27.64,27.64,8350.0,27.66,27.67,27.64,27.64,8350.0
2018-03-21 13:20:00,27.64,27.65,27.63,27.64,8466.0,27.64,27.65,27.63,27.64,8466.0
2018-03-21 13:25:00,27.64,27.65,27.63,27.64,11027.0,27.64,27.65,27.63,27.64,11027.0
2018-03-21 13:30:00,27.64,27.65,27.63,27.63,6836.0,27.64,27.65,27.63,27.63,6836.0
2018-03-21 13:35:00,27.62,27.63,27.6,27.61,16946.0,27.62,27.63,27.6,27.61,16946.0
2018-03-21 13:40:00,27.61,27.62,27.6,27.6,46161.0,27.61,27.62,27.6,27.6,46161.0
2018-03-21 13:45:00,27.61,27.65,27.6,27.64,21440.0,27.61,27.65,27.6,27.64,21440.0
2018-03-21 13:50:00,27.64,27.66,27.63,27.66,19830.0,27.64,27.66,27.63,27.66,19830.0
2018-03-21 13:55:00,27.66,27.73,27.65,27.71,282939.0,27.66,27.73,27.65,27.71,282939.0
2018-03-21 14:00:00,27.71,27.91,27.69,27.76,133631.0,27.71,27.91,27.69,27.76,133631.0
2018-03-21 14:05:00,27.75,27.83,27.74,27.8,64285.0,27.75,27.83,27.74,27.8,64285.0
2018-03-21 14:10:00,27.8,27.81,27.74,27.75,103398.0,27.8,27.81,27.74,27.75,103398.0
2018-03-21 14:15:00,27.75,27.78,27.74,27.75,69265.0,27.75,27.78,27.74,27.75,69265.0
2018-03-21 14:20:00,27.75,27.75,27.67,27.71,165597.0,27.75,27.75,27.67,27.71,165597.0
2018-03-21 14:25:00,27.71,27.73,27.68,27.73,100940.0,27.71,27.73,27.68,27.73,100940.0
2018-03-21 14:30:00,27.73,27.73,27.66,27.69,53770.0,27.73,27.73,27.66,27.69,53770.0
2018-03-21 14:35:00,27.69,27.69,27.62,27.63,93496.0,27.69,27.69,27.62,27.63,93496.0
2018-03-21 14:40:00,27.62,27.68,27.62,27.67,86784.0,27.62,27.68,27.62,27.67,86784.0
2018-03-21 14:45:00,27.67,27.67,27.59,27.6,118793.0,27.67,27.67,27.59,27.6,118793.0
2018-03-21 14:50:00,27.6,27.61,27.55,27.6,178670.0,27.6,27.61,27.55,27.6,178670.0
2018-03-21 14:55:00,27.61,27.66,27.6,27.65,69803.0,27.61,27.66,27.6,27.65,69803.0
2018-03-21 15:00:00,27.65,27.71,27.64,27.69,45754.0,27.65,27.71,27.64,27.69,45754.0
2018-03-21 15:05:00,27.69,27.72,27.64,27.71,65812.0,27.69,27.72,27.64,27.71,65812.0
2018-03-21 15:10:00,27.71,27.79,27.67,27.79,55882.0,27.71,27.79,27.67,27.79,55882.0
2018-03-21 15:15:00,27.79,27.79,27.71,27.73,40427.0,27.79,27.79,27.71,27.73,40427.0
2018-03-21 15:20:00,27.74,27.76,27.71,27.73,41709.0,27.74,27.76,27.71,27.73,41709.0
2018-03-21 15:25:00,27.73,27.73,27.68,27.7,58385.0,27.73,27.73,27.68,27.7,58385.0
2018-03-21 15:30:00,27.7,27.72,27.69,27.71,48898.0,27.7,27.72,27.69,27.71,48898.0
2018-03-21 15:35:00,27.7,27.73,27.7,27.71,41655.0,27.7,27.73,27.7,27.71,41655.0
2018-03-21 15:40:00,27.7,27.72,27.68,27.71,94003.0,27.7,27.72,27.68,27.71,94003.0
2018-03-21 15:45:00,27.7,27.73,27.68,27.72,95508.0,27.7,27.73,27.68,27.72,95508.0
2018-03-21 15:50:00,27.71,27.72,27.68,27.69,178051.0,27.71,27.72,27.68,27.69,178051.0
2018-03-21 15:55:00,27.69,27.69,27.66,27.67,296984.0,27.69,27.69,27.66,27.67,296984.0
2018-03-22 09:30:00,27.43,27.5,27.36,27.44,79942.0,27.43,27.5,27.36,27.44,79942.0
2018-03-22 09:35:00,27.45,27.49,27.44,27.47,48804.0,27.45,27.49,27.44,27.47,48804.0
2018-03-22 09:40:00,27.46,27.55,27.46,27.55,56880.0,27.46,27.55,27.46,27.55,56880.0
2018-03-22 09:45:00,27.55,27.56,27.49,27.5,131536.0,27.55,27.56,27.49,27.5,131536.0
2018-03-22 09:50:00,27.5,27.51,27.45,27.48,106316.0,27.5,27.51,27.45,27.48,106316.0
2018-03-22 09:55:00,27.48,27.5,27.47,27.49,98455.0,27.48,27.5,27.47,27.49,98455.0
2018-03-22 10:00:00,27.49,27.5,27.48,27.5,137744.0,27.49,27.5,27.48,27.5,137744.0
2018-03-22 10:05:00,27.5,27.55,27.48,27.5,105857.0,27.5,27.55,27.48,27.5,105857.0
2018-03-22 10:10:00,27.5,27.62,27.48,27.61,137951.0,27.5,27.62,27.48,27.61,137951.0
2018-03-22 10:15:00,27.61,27.62,27.51,27.52,157817.0,27.61,27.62,27.51,27.52,157817.0
2018-03-22 10:20:00,27.52,27.52,27.49,27.51,36560.0,27.52,27.52,27.49,27.51,36560.0
2018-03-22 10:25:00,27.51,27.53,27.5,27.51,32254.0,27.51,27.53,27.5,27.51,32254.0
2018-03-22 10:30:00,27.5,27.53,27.49,27.53,68072.0,27.5,27.53,27.49,27.53,68072.0
2018-03-22 10:35:00,27.52,27.52,27.49,27.52,31946.0,27.52,27.52,27.49,27.52,31946.0
2018-03-22 10:40:00,27.51,27.52,27.47,27.48,72234.0,27.51,27.52,27.47,27.48,72234.0
2018-03-22 10:45:00,27.48,27.48,27.43,27.45,59409.0,27.48,27.48,27.43,27.45,59409.0
2018-03-22 10:50:00,27.45,27.46,27.44,27.46,54259.0,27.45,27.46,27.44,27.46,54259.0
2018-03-22 10:55:00,27.45,27.46,27.41,27.42,83312.0,27.45,27.46,27.41,27.42,83312.0
2018-03-22 11:00:00,27.43,27.44,27.41,27.42,84760.0,27.43,27.44,27.41,27.42,84760.0
2018-03-22 11:05:00,27.42,27.42,27.39,27.39,38256.0,27.42,27.42,27.39,27.39,38256.0
2018-03-22 11:10:00,27.4,27.41,27.39,27.4,62143.0,27.4,27.41,27.39,27.4,62143.0
2018-03-22 11:15:00,27.39,27.45,27.37,27.45,53822.0,27.39,27.45,27.37,27.45,53822.0
2018-03-22 11:20:00,27.44,27.46,27.39,27.39,95390.0,27.44,27.46,27.39,27.39,95390.0
2018-03-22 11:25:00,27.4,27.41,27.32,27.35,45268.0,27.4,27.41,27.32,27.35,45268.0
2018-03-22 11:30:00,27.35,27.38,27.34,27.38,64350.0,27.35,27.38,27.34,27.38,64350.0
2018-03-22 11:35:00,27.37,27.39,27.28,27.29,51428.0,27.37,27.39,27.28,27.29,51428.0
2018-03-22 11:40:00,27.29,27.3,27.27,27.29,53052.0,27.29,27.3,27.27,27.29,53052.0
2018-03-22 11:45:00,27.29,27.33,27.26,27.3,38753.0,27.29,27.33,27.26,27.3,38753.0
2018-03-22 11:50:00,27.31,27.35,27.29,27.34,48200.0,27.31,27.35,27.29,27.34,48200.0
2018-03-22 11:55:00,27.34,27.34,27.27,27.27,118921.0,27.34,27.34,27.27,27.27,118921.0
2018-03-22 12:00:00,27.28,27.3,27.24,27.27,85071.0,27.28,27.3,27.24,27.27,85071.0
2018-03-22 12:05:00,27.27,27.29,27.26,27.27,37309.0,27.27,27.29,27.26,27.27,37309.0
2018-03-22 12:10:00,27.27,27.31,27.26,27.27,26782.0,27.27,27.31,27.26,27.27,26782.0
2018-03-22 12:15:00,27.27,27.37,27.25,27.33,41995.0,27.27,27.37,27.25,27.33,41995.0
2018-03-22 12:20:00,27.33,27.39,27.32,27.33,26522.0,27.33,27.39,27.32,27.33,26522.0
2018-03-22 12:25:00,27.33,27.45,27.32,27.42,58015.0,27.33,27.45,27.32,27.42,58015.0
2018-03-22 12:30:00,27.41,27.44,27.39,27.41,34046.0,27.41,27.44,27.39,27.41,34046.0
2018-03-22 12:35:00,27.42,27.45,27.41,27.41,33806.0,27.42,27.45,27.41,27.41,33806.0
2018-03-22 12:40:00,27.4,27.41,27.38,27.4,35186.0,27.4,27.41,27.38,27.4,35186.0
2018-03-22 12:45:00,27.41,27.43,27.38,27.43,51154.0,27.41,27.43,27.38,27.43,51154.0
2018-03-22 12:50:00,27.42,27.56,27.42,27.55,230389.0,27.42,27.56,27.42,27.55,230389.0
2018-03-22 12:55:00,27.54,27.54,27.39,27.42,42823.0,27.54,27.54,27.39,27.42,42823.0
2018-03-22 13:00:00,27.42,27.43,27.35,27.37,77898.0,27.42,27.43,27.35,27.37,77898.0
2018-03-22 13:05:00,27.37,27.4,27.34,27.4,56446.0,27.37,27.4,27.34,27.4,56446.0
2018-03-22 13:10:00,27.4,27.44,27.39,27.43,44982.0,27.4,27.44,27.39,27.43,44982.0
2018-03-22 13:15:00,27.43,27.44,27.4,27.42,20148.0,27.43,27.44,27.4,27.42,20148.0
2018-03-22 13:20:00,27.41,27.5,27.39,27.5,26525.0,27.41,27.5,27.39,27.5,26525.0
2018-03-22 13:25:00,27.51,27.55,27.48,27.54,25959.0,27.51,27.55,27.48,27.54,25959.0
2018-03-22 13:30:00,27.54,27.54,27.47,27.49,29952.0,27.54,27.54,27.47,27.49,29952.0
2018-03-22 13:35:00,27.5,27.51,27.48,27.5,46278.0,27.5,27.51,27.48,27.5,46278.0
2018-03-22 13:40:00,27.5,27.52,27.49,27.51,50817.0,27.5,27.52,27.49,27.51,50817.0
2018-03-22 13:45:00,27.51,27.54,27.47,27.48,35387.0,27.51,27.54,27.47,27.48,35387.0
2018-03-22 13:50:00,27.48,27.48,27.43,27.45,49480.0,27.48,27.48,27.43,27.45,49480.0
2018-03-22 13:55:00,27.45,27.47,27.44,27.45,23308.0,27.45,27.47,27.44,27.45,23308.0
2018-03-22 14:00:00,27.44,27.46,27.41,27.42,60097.0,27.44,27.46,27.41,27.42,60097.0
2018-03-22 14:05:00,27.41,27.43,27.37,27.38,21580.0,27.41,27.43,27.37,27.38,21580.0
2018-03-22 14:10:00,27.38,27.38,27.34,27.36,45998.0,27.38,27.38,27.34,27.36,45998.0
2018-03-22 14:15:00,27.36,27.38,27.35,27.36,21417.0,27.36,27.38,27.35,27.36,21417.0
2018-03-22 14:20:00,27.35,27.36,27.31,27.32,46003.0,27.35,27.36,27.31,27.32,46003.0
2018-03-22 14:25:00,27.32,27.33,27.26,27.27,42462.0,27.32,27.33,27.26,27.27,42462.0
2018-03-22 14:30:00,27.26,27.29,27.23,27.27,45822.0,27.26,27.29,27.23,27.27,45822.0
2018-03-22 14:35:00,27.27,27.31,27.26,27.31,29453.0,27.27,27.31,27.26,27.31,29453.0
2018-03-22 14:40:00,27.3,27.33,27.3,27.32,33605.0,27.3,27.33,27.3,27.32,33605.0
2018-03-22 14:45:00,27.31,27.34,27.29,27.32,23837.0,27.31,27.34,27.29,27.32,23837.0
2018-03-22 14:50:00,27.32,27.32,27.27,27.28,60031.0,27.32,27.32,27.27,27.28,60031.0
2018-03-22 14:55:00,27.28,27.28,27.21,27.23,47040.0,27.28,27.28,27.21,27.23,47040.0
2018-03-22 15:00:00,27.23,27.29,27.21,27.27,39187.0,27.23,27.29,27.21,27.27,39187.0
2018-03-22 15:05:00,27.27,27.28,27.19,27.2,52996.0,27.27,27.28,27.19,27.2,52996.0
2018-03-22 15:10:00,27.21,27.22,27.17,27.19,32299.0,27.21,27.22,27.17,27.19,32299.0
2018-03-22 15:15:00,27.18,27.19,27.13,27.16,79008.0,27.18,27.19,27.13,27.16,79008.0
2018-03-22 15:20:00,27.16,27.24,27.15,27.22,54837.0,27.16,27.24,27.15,27.22,54837.0
2018-03-22 15:25:00,27.21,27.22,27.15,27.15,35241.0,27.21,27.22,27.15,27.15,35241.0
2018-03-22 15:30:00,27.15,27.15,27.1,27.12,68195.0,27.15,27.15,27.1,27.12,68195.0
2018-03-22 15:35:00,27.11,27.12,27.06,27.06,63630.0,27.11,27.12,27.06,27.06,63630.0
2018-03-22 15:40:00,27.06,27.08,27.03,27.05,83568.0,27.06,27.08,27.03,27.05,83568.0
2018-03-22 15:45:00,27.05,27.06,26.97,27.03,267076.0,27.05,27.06,26.97,27.03,267076.0
2018-03-22 15:50:00,27.03,27.05,26.96,26.96,362477.0,27.03,27.05,26.96,26.96,362477.0
2018-03-22 15:55:00,26.96,27.0,26.92,26.95,360874.0,26.96,27.0,26.92,26.95,360874.0
2018-03-23 09:30:00,27.03,27.21,27.0,27.14,103715.0,27.03,27.21,27.0,27.14,103715.0
2018-03-23 09:35:00,27.14,27.14,27.09,27.09,90655.0,27.14,27.14,27.09,27.09,90655.0
2018-03-23 09:40:00,27.09,27.1,27.03,27.06,57490.0,27.09,27.1,27.03,27.06,57490.0
2018-03-23 09:45:00,27.06,27.07,26.98,27.01,45250.0,27.06,27.07,26.98,27.01,45250.0
2018-03-23 09:50:00,27.02,27.03,26.98,27.0,45429.0,27.02,27.03,26.98,27.0,45429.0
2018-03-23 09:55:00,27.0,27.04,26.99,27.01,29952.0,27.0,27.04,26.99,27.01,29952.0
2018-03-23 10:00:00,27.02,27.07,26.99,27.03,65459.0,27.02,27.07,26.99,27.03,65459.0
2018-03-23 10:05:00,27.03,27.04,26.96,26.98,29828.0,27.03,27.04,26.96,26.98,29828.0
2018-03-23 10:10:00,26.97,27.0,26.91,26.93,20738.0,26.97,27.0,26.91,26.93,20738.0
2018-03-23 10:15:00,26.93,26.97,26.87,26.88,37417.0,26.93,26.97,26.87,26.88,37417.0
2018-03-23 10:20:00,26.89,26.92,26.85,26.9,17064.0,26.89,26.92,26.85,26.9,17064.0
2018-03-23 10:25:00,26.9,26.92,26.89,26.91,30955.0,26.9,26.92,26.89,26.91,30955.0
2018-03-23 10:30:00,26.91,26.96,26.89,26.95,32665.0,26.91,26.96,26.89,26.95,32665.0
2018-03-23 10:35:00,26.95,26.95,26.88,26.88,22885.0,26.95,26.95,26.88,26.88,22885.0
2018-03-23 10:40:00,26.87,26.93,26.87,26.92,24068.0,26.87,26.93,26.87,26.92,24068.0
2018-03-23 10:45:00,26.92,27.02,26.92,26.96,57081.0,26.92,27.02,26.92,26.96,57081.0
2018-03-23 10:50:00,26.96,27.02,26.94,26.98,18549.0,26.96,27.02,26.94,26.98,18549.0
2018-03-23 10:55:00,26.98,27.05,26.96,27.05,84000.0,26.98,27.05,26.96,27.05,84000.0
2018-03-23 11:00:00,27.04,27.05,26.97,27.0,23383.0,27.04,27.05,26.97,27.0,23383.0
2018-03-23 11:05:00,27.0,27.01,26.98,26.98,16942.0,27.0,27.01,26.98,26.98,16942.0
2018-03-23 11:10:00,26.98,26.99,26.92,26.94,28680.0,26.98,26.99,26.92,26.94,28680.0
2018-03-23 11:15:00,26.94,26.98,26.94,26.96,13455.0,26.94,26.98,26.94,26.96,13455.0
2018-03-23 11:20:00,26.96,26.97,26.93,26.94,21339.0,26.96,26.97,26.93,26.94,21339.0
2018-03-23 11:25:00,26.94,26.96,26.92,26.94,27881.0,26.94,26.96,26.92,26.94,27881.0
2018-03-23 11:30:00,26.93,26.94,26.88,26.89,278819.0,26.93,26.94,26.88,26.89,278819.0
2018-03-23 11:35:00,26.89,26.9,26.77,26.79,117512.0,26.89,26.9,26.77,26.79,117512.0
2018-03-23 11:40:00,26.78,26.79,26.73,26.73,64650.0,26.78,26.79,26.73,26.73,64650.0
2018-03-23 11:45:00,26.73,26.74,26.69,26.7,52495.0,26.73,26.74,26.69,26.7,52495.0
2018-03-23 11:50:00,26.7,26.7,26.64,26.69,27233.0,26.7,26.7,26.64,26.69,27233.0
2018-03-23 11:55:00,26.69,26.73,26.66,26.68,35537.0,26.69,26.73,26.66,26.68,35537.0
2018-03-23 12:00:00,26.67,26.77,26.66,26.75,54794.0,26.67,26.77,26.66,26.75,54794.0
2018-03-23 12:05:00,26.74,26.75,26.7,26.74,49270.0,26.74,26.75,26.7,26.74,49270.0
2018-03-23 12:10:00,26.74,26.75,26.72,26.74,44010.0,26.74,26.75,26.72,26.74,44010.0
2018-03-23 12:15:00,26.73,26.73,26.66,26.67,56711.0,26.73,26.73,26.66,26.67,56711.0
2018-03-23 12:20:00,26.68,26.76,26.67,26.75,28987.0,26.68,26.76,26.67,26.75,28987.0
2018-03-23 12:25:00,26.75,26.77,26.74,26.75,77944.0,26.75,26.77,26.74,26.75,77944.0
2018-03-23 12:30:00,26.76,26.76,26.72,26.73,20023.0,26.76,26.76,26.72,26.73,20023.0
2018-03-23 12:35:00,26.73,26.74,26.67,26.68,54417.0,26.73,26.74,26.67,26.68,54417.0
2018-03-23 12:40:00,26.68,26.7,26.63,26.63,44926.0,26.68,26.7,26.63,26.63,44926.0
2018-03-23 12:45:00,26.63,26.67,26.61,26.66,123666.0,26.63,26.67,26.61,26.66,123666.0
2018-03-23 12:50:00,26.66,26.71,26.66,26.68,71805.0,26.66,26.71,26.66,26.68,71805.0
2018-03-23 12:55:00,26.69,26.7,26.64,26.65,132799.0,26.69,26.7,26.64,26.65,132799.0
2018-03-23 13:00:00,26.65,26.78,26.63,26.76,337046.0,26.65,26.78,26.63,26.76,337046.0
2018-03-23 13:05:00,26.76,26.83,26.75,26.81,115629.0,26.76,26.83,26.75,26.81,115629.0
2018-03-23 13:10:00,26.82,26.86,26.81,26.86,28982.0,26.82,26.86,26.81,26.86,28982.0
2018-03-23 13:15:00,26.86,26.87,26.83,26.85,79910.0,26.86,26.87,26.83,26.85,79910.0
2018-03-23 13:20:00,26.84,26.94,26.84,26.92,82027.0,26.84,26.94,26.84,26.92,82027.0
2018-03-23 13:25:00,26.92,26.93,26.87,26.89,39889.0,26.92,26.93,26.87,26.89,39889.0
2018-03-23 13:30:00,26.89,26.92,26.86,26.88,46853.0,26.89,26.92,26.86,26.88,46853.0
2018-03-23 13:35:00,26.88,26.89,26.83,26.83,51865.0,26.88,26.89,26.83,26.83,51865.0
2018-03-23 13:40:00,26.83,26.87,26.82,26.86,22364.0,26.83,26.87,26.82,26.86,22364.0
2018-03-23 13:45:00,26.86,26.88,26.82,26.86,69039.0,26.86,26.88,26.82,26.86,69039.0
2018-03-23 13:50:00,26.87,26.94,26.86,26.93,46853.0,26.87,26.94,26.86,26.93,46853.0
2018-03-23 13:55:00,26.93,26.94,26.9,26.91,18282.0,26.93,26.94,26.9,26.91,18282.0
2018-03-23 14:00:00,26.92,26.94,26.89,26.91,29214.0,26.92,26.94,26.89,26.91,29214.0
2018-03-23 14:05:00,26.91,26.91,26.86,26.88,17312.0,26.91,26.91,26.86,26.88,17312.0
2018-03-23 14:10:00,26.88,26.88,26.8,26.8,26888.0,26.88,26.88,26.8,26.8,26888.0
2018-03-23 14:15:00,26.8,26.8,26.76,26.78,34219.0,26.8,26.8,26.76,26.78,34219.0
2018-03-23 14:20:00,26.77,26.79,26.74,26.77,29900.0,26.77,26.79,26.74,26.77,29900.0
2018-03-23 14:25:00,26.76,26.77,26.72,26.77,41845.0,26.76,26.77,26.72,26.77,41845.0
2018-03-23 14:30:00,26.76,26.79,26.75,26.76,25097.0,26.76,26.79,26.75,26.76,25097.0
2018-03-23 14:35:00,26.76,26.77,26.73,26.75,37588.0,26.76,26.77,26.73,26.75,37588.0
2018-03-23 14:40:00,26.75,26.78,26.73,26.75,21922.0,26.75,26.78,26.73,26.75,21922.0
2018-03-23 14:45:00,26.74,26.75,26.64,26.64,61966.0,26.74,26.75,26.64,26.64,61966.0
2018-03-23 14:50:00,26.64,26.68,26.63,26.67,63864.0,26.64,26.68,26.63,26.67,63864.0
2018-03-23 14:55:00,26.66,26.66,26.55,26.55,106453.0,26.66,26.66,26.55,26.55,106453.0
2018-03-23 15:00:00,26.55,26.58,26.51,26.55,93207.0,26.55,26.58,26.51,26.55,93207.0
2018-03-23 15:05:00,26.54,26.6,26.49,26.51,163594.0,26.54,26.6,26.49,26.51,163594.0
2018-03-23 15:10:00,26.51,26.57,26.48,26.54,70117.0,26.51,26.57,26.48,26.54,70117.0
2018-03-23 15:15:00,26.55,26.6,26.5,26.52,72450.0,26.55,26.6,26.5,26.52,72450.0
2018-03-23 15:20:00,26.52,26.53,26.42,26.43,61593.0,26.52,26.53,26.42,26.43,61593.0
2018-03-23 15:25:00,26.42,26.51,26.42,26.48,55668.0,26.42,26.51,26.42,26.48,55668.0
2018-03-23 15:30:00,26.47,26.48,26.38,26.39,183630.0,26.47,26.48,26.38,26.39,183630.0
2018-03-23 15:35:00,26.39,26.4,26.32,26.39,154003.0,26.39,26.4,26.32,26.39,154003.0
2018-03-23 15:40:00,26.38,26.4,26.3,26.31,214064.0,26.38,26.4,26.3,26.31,214064.0
2018-03-23 15:45:00,26.3,26.32,26.27,26.32,209332.0,26.3,26.32,26.27,26.32,209332.0
2018-03-23 15:50:00,26.32,26.32,26.27,26.3,216060.0,26.32,26.32,26.27,26.3,216060.0
2018-03-23 15:55:00,26.29,26.36,26.29,26.3,376201.0,26.29,26.36,26.29,26.3,376201.0
2018-03-26 09:30:00,26.67,26.71,26.57,26.6,220045.0,26.67,26.71,26.57,26.6,220045.0
2018-03-26 09:35:00,26.61,26.74,26.55,26.73,115082.0,26.61,26.74,26.55,26.73,115082.0
2018-03-26 09:40:00,26.72,26.84,26.68,26.84,235452.0,26.72,26.84,26.68,26.84,235452.0
2018-03-26 09:45:00,26.86,26.91,26.79,26.82,248896.0,26.86,26.91,26.79,26.82,248896.0
2018-03-26 09:50:00,26.83,26.91,26.79,26.9,166928.0,26.83,26.91,26.79,26.9,166928.0
2018-03-26 09:55:00,26.91,26.95,26.87,26.9,155437.0,26.91,26.95,26.87,26.9,155437.0
2018-03-26 10:00:00,26.89,26.93,26.83,26.85,57761.0,26.89,26.93,26.83,26.85,57761.0
2018-03-26 10:05:00,26.85,26.88,26.83,26.87,48956.0,26.85,26.88,26.83,26.87,48956.0
2018-03-26 10:10:00,26.88,26.9,26.84,26.86,39090.0,26.88,26.9,26.84,26.86,39090.0
2018-03-26 10:15:00,26.87,26.93,26.86,26.91,52557.0,26.87,26.93,26.86,26.91,52557.0
2018-03-26 10:20:00,26.91,26.94,26.9,26.92,65759.0,26.91,26.94,26.9,26.92,65759.0
2018-03-26 10:25:00,26.93,26.94,26.88,26.89,125865.0,26.93,26.94,26.88,26.89,125865.0
2018-03-26 10:30:00,26.89,26.89,26.78,26.87,187886.0,26.89,26.89,26.78,26.87,187886.0
2018-03-26 10:35:00,26.87,26.87,26.77,26.8,80944.0,26.87,26.87,26.77,26.8,80944.0
2018-03-26 10:40:00,26.8,26.86,26.79,26.81,75691.0,26.8,26.86,26.79,26.81,75691.0
2018-03-26 10:45:00,26.8,26.81,26.73,26.79,84085.0,26.8,26.81,26.73,26.79,84085.0
2018-03-26 10:50:00,26.79,26.83,26.79,26.81,44360.0,26.79,26.83,26.79,26.81,44360.0
2018-03-26 10:55:00,26.81,26.84,26.79,26.81,75752.0,26.81,26.84,26.79,26.81,75752.0
2018-03-26 11:00:00,26.81,26.84,26.78,26.83,77229.0,26.81,26.84,26.78,26.83,77229.0
2018-03-26 11:05:00,26.82,26.83,26.74,26.75,36815.0,26.82,26.83,26.74,26.75,36815.0
2018-03-26 11:10:00,26.76,26.82,26.75,26.79,70032.0,26.76,26.82,26.75,26.79,70032.0
2018-03-26 11:15:00,26.79,26.81,26.67,26.68,107002.0,26.79,26.81,26.67,26.68,107002.0
2018-03-26 11:20:00,26.67,26.77,26.67,26.75,114268.0,26.67,26.77,26.67,26.75,114268.0
2018-03-26 11:25:00,26.74,26.78,26.71,26.74,105533.0,26.74,26.78,26.71,26.74,105533.0
2018-03-26 11:30:00,26.75,26.75,26.69,26.69,55604.0,26.75,26.75,26.69,26.69,55604.0
2018-03-26 11:35:00,26.69,26.74,26.68,26.7,81359.0,26.69,26.74,26.68,26.7,81359.0
2018-03-26 11:40:00,26.71,26.78,26.7,26.75,37532.0,26.71,26.78,26.7,26.75,37532.0
2018-03-26 11:45:00,26.75,26.76,26.7,26.71,40723.0,26.75,26.76,26.7,26.71,40723.0
2018-03-26 11:50:00,26.71,26.79,26.71,26.75,30869.0,26.71,26.79,26.71,26.75,30869.0
2018-03-26 11:55:00,26.75,26.78,26.74,26.78,133499.0,26.75,26.78,26.74,26.78,133499.0
2018-03-26 12:00:00,26.79,26.79,26.77,26.77,25575.0,26.79,26.79,26.77,26.77,25575.0
2018-03-26 12:05:00,26.77,26.82,26.77,26.82,20414.0,26.77,26.82,26.77,26.82,20414.0
2018-03-26 12:10:00,26.82,26.91,26.82,26.89,73195.0,26.82,26.91,26.82,26.89,73195.0
2018-03-26 12:15:00,26.89,26.96,26.89,26.95,68874.0,26.89,26.96,26.89,26.95,68874.0
2018-03-26 12:20:00,26.95,26.95,26.9,26.91,28530.0,26.95,26.95,26.9,26.91,28530.0
2018-03-26 12:25:00,26.91,26.95,26.9,26.95,40899.0,26.91,26.95,26.9,26.95,40899.0
2018-03-26 12:30:00,26.95,26.97,26.94,26.95,53471.0,26.95,26.97,26.94,26.95,53471.0
2018-03-26 12:35:00,26.95,26.99,26.91,26.92,41558.0,26.95,26.99,26.91,26.92,41558.0
2018-03-26 12:40:00,26.91,26.93,26.88,26.89,22951.0,26.91,26.93,26.88,26.89,22951.0
2018-03-26 12:45:00,26.9,26.9,26.83,26.84,20518.0,26.9,26.9,26.83,26.84,20518.0
2018-03-26 12:50:00,26.84,26.87,26.82,26.83,25798.0,26.84,26.87,26.82,26.83,25798.0
2018-03-26 12:55:00,26.83,26.88,26.83,26.87,38640.0,26.83,26.88,26.83,26.87,38640.0
2018-03-26 13:00:00,26.86,26.94,26.86,26.92,58698.0,26.86,26.94,26.86,26.92,58698.0
2018-03-26 13:05:00,26.91,26.95,26.9,26.92,61110.0,26.91,26.95,26.9,26.92,61110.0
2018-03-26 13:10:00,26.92,26.95,26.89,26.93,85542.0,26.92,26.95,26.89,26.93,85542.0
2018-03-26 13:15:00,26.93,26.96,26.92,26.94,101558.0,26.93,26.96,26.92,26.94,101558.0
2018-03-26 13:20:00,26.94,26.97,26.94,26.96,44216.0,26.94,26.97,26.94,26.96,44216.0
2018-03-26 13:25:00,26.96,26.97,26.94,26.97,59611.0,26.96,26.97,26.94,26.97,59611.0
2018-03-26 13:30:00,26.98,26.99,26.91,26.93,67699.0,26.98,26.99,26.91,26.93,67699.0
2018-03-26 13:35:00,26.93,26.99,26.92,26.97,75189.0,26.93,26.99,26.92,26.97,75189.0
2018-03-26 13:40:00,26.98,27.04,26.97,27.01,54848.0,26.98,27.04,26.97,27.01,54848.0
2018-03-26 13:45:00,27.01,27.04,27.0,27.01,35810.0,27.01,27.04,27.0,27.01,35810.0
2018-03-26 13:50:00,27.0,27.02,26.99,27.0,40826.0,27.0,27.02,26.99,27.0,40826.0
2018-03-26 13:55:00,27.0,27.0,26.97,26.99,37060.0,27.0,27.0,26.97,26.99,37060.0
2018-03-26 14:00:00,26.99,27.03,26.98,27.03,34477.0,26.99,27.03,26.98,27.03,34477.0
2018-03-26 14:05:00,27.03,27.09,27.03,27.07,34172.0,27.03,27.09,27.03,27.07,34172.0
2018-03-26 14:10:00,27.07,27.11,27.06,27.09,56001.0,27.07,27.11,27.06,27.09,56001.0
2018-03-26 14:15:00,27.09,27.14,27.08,27.13,29434.0,27.09,27.14,27.08,27.13,29434.0
2018-03-26 14:20:00,27.13,27.16,27.11,27.12,52464.0,27.13,27.16,27.11,27.12,52464.0
2018-03-26 14:25:00,27.12,27.18,27.11,27.17,33241.0,27.12,27.18,27.11,27.17,33241.0
2018-03-26 14:30:00,27.17,27.2,27.14,27.15,49131.0,27.17,27.2,27.14,27.15,49131.0
2018-03-26 14:35:00,27.14,27.17,27.13,27.16,26105.0,27.14,27.17,27.13,27.16,26105.0
2018-03-26 14:40:00,27.16,27.23,27.15,27.21,78648.0,27.16,27.23,27.15,27.21,78648.0
2018-03-26 14:45:00,27.21,27.22,27.16,27.18,65130.0,27.21,27.22,27.16,27.18,65130.0
2018-03-26 14:50:00,27.18,27.26,27.17,27.26,38461.0,27.18,27.26,27.17,27.26,38461.0
2018-03-26 14:55:00,27.26,27.3,27.21,27.21,57090.0,27.26,27.3,27.21,27.21,57090.0
2018-03-26 15:00:00,27.21,27.25,27.2,27.25,54676.0,27.21,27.25,27.2,27.25,54676.0
2018-03-26 15:05:00,27.25,27.28,27.23,27.25,90077.0,27.25,27.28,27.23,27.25,90077.0
2018-03-26 15:10:00,27.26,27.26,27.19,27.19,199621.0,27.26,27.26,27.19,27.19,199621.0
2018-03-26 15:15:00,27.2,27.21,27.16,27.2,108531.0,27.2,27.21,27.16,27.2,108531.0
2018-03-26 15:20:00,27.21,27.21,27.18,27.2,91279.0,27.21,27.21,27.18,27.2,91279.0
2018-03-26 15:25:00,27.19,27.2,27.15,27.19,134244.0,27.19,27.2,27.15,27.19,134244.0
2018-03-26 15:30:00,27.2,27.24,27.19,27.23,104037.0,27.2,27.24,27.19,27.23,104037.0
2018-03-26 15:35:00,27.22,27.22,27.17,27.2,133561.0,27.22,27.22,27.17,27.2,133561.0
2018-03-26 15:40:00,27.2,27.26,27.18,27.26,141286.0,27.2,27.26,27.18,27.26,141286.0
2018-03-26 15:45:00,27.26,27.29,27.22,27.27,206543.0,27.26,27.29,27.22,27.27,206543.0
2018-03-26 15:50:00,27.27,27.27,27.22,27.26,170026.0,27.27,27.27,27.22,27.26,170026.0
2018-03-26 15:55:00,27.25,27.28,27.24,27.27,396782.0,27.25,27.28,27.24,27.27,396782.0
2018-03-27 09:30:00,27.31,27.31,27.17,27.21,60593.0,27.31,27.31,27.17,27.21,60593.0
2018-03-27 09:35:00,27.2,27.22,27.15,27.21,236878.0,27.2,27.22,27.15,27.21,236878.0
2018-03-27 09:40:00,27.21,27.21,27.13,27.13,117383.0,27.21,27.21,27.13,27.13,117383.0
2018-03-27 09:45:00,27.12,27.13,27.08,27.09,99476.0,27.12,27.13,27.08,27.09,99476.0
2018-03-27 09:50:00,27.08,27.1,27.04,27.08,41272.0,27.08,27.1,27.04,27.08,41272.0
2018-03-27 09:55:00,27.08,27.11,27.05,27.11,68295.0,27.08,27.11,27.05,27.11,68295.0
2018-03-27 10:00:00,27.1,27.13,27.09,27.12,215002.0,27.1,27.13,27.09,27.12,215002.0
2018-03-27 10:05:00,27.13,27.16,27.12,27.15,266592.0,27.13,27.16,27.12,27.15,266592.0
2018-03-27 10:10:00,27.14,27.15,27.04,27.04,207235.0,27.14,27.15,27.04,27.04,207235.0
2018-03-27 10:15:00,27.04,27.13,27.01,27.11,45655.0,27.04,27.13,27.01,27.11,45655.0
2018-03-27 10:20:00,27.11,27.14,27.07,27.13,35749.0,27.11,27.14,27.07,27.13,35749.0
2018-03-27 10:25:00,27.13,27.18,27.1,27.16,89858.0,27.13,27.18,27.1,27.16,89858.0
2018-03-27 10:30:00,27.15,27.15,27.08,27.13,32781.0,27.15,27.15,27.08,27.13,32781.0
2018-03-27 10:35:00,27.13,27.21,27.11,27.21,47865.0,27.13,27.21,27.11,27.21,47865.0
2018-03-27 10:40:00,27.21,27.36,27.2,27.36,96396.0,27.21,27.36,27.2,27.36,96396.0
2018-03-27 10:45:00,27.36,27.36,27.29,27.3,19996.0,27.36,27.36,27.29,27.3,19996.0
2018-03-27 10:50:00,27.3,27.33,27.24,27.28,39711.0,27.3,27.33,27.24,27.28,39711.0
2018-03-27 10:55:00,27.28,27.3,27.24,27.26,28322.0,27.28,27.3,27.24,27.26,28322.0
2018-03-27 11:00:00,27.27,27.29,27.25,27.26,36772.0,27.27,27.29,27.25,27.26,36772.0
2018-03-27 11:05:00,27.26,27.35,27.25,27.34,45569.0,27.26,27.35,27.25,27.34,45569.0
2018-03-27 11:10:00,27.33,27.39,27.33,27.36,38522.0,27.33,27.39,27.33,27.36,38522.0
2018-03-27 11:15:00,27.35,27.36,27.33,27.34,20089.0,27.35,27.36,27.33,27.34,20089.0
2018-03-27 11:20:00,27.33,27.34,27.3,27.33,20444.0,27.33,27.34,27.3,27.33,20444.0
2018-03-27 11:25:00,27.33,27.34,27.29,27.3,24081.0,27.33,27.34,27.29,27.3,24081.0
2018-03-27 11:30:00,27.31,27.35,27.31,27.35,22330.0,27.31,27.35,27.31,27.35,22330.0
2018-03-27 11:35:00,27.35,27.37,27.33,27.36,29722.0,27.35,27.37,27.33,27.36,29722.0
2018-03-27 11:40:00,27.36,27.4,27.34,27.38,227304.0,27.36,27.4,27.34,27.38,227304.0
2018-03-27 11:45:00,27.38,27.39,27.34,27.36,61823.0,27.38,27.39,27.34,27.36,61823.0
2018-03-27 11:50:00,27.37,27.41,27.35,27.4,213465.0,27.37,27.41,27.35,27.4,213465.0
2018-03-27 11:55:00,27.41,27.44,27.38,27.44,25909.0,27.41,27.44,27.38,27.44,25909.0
2018-03-27 12:00:00,27.44,27.45,27.41,27.43,21387.0,27.44,27.45,27.41,27.43,21387.0
2018-03-27 12:05:00,27.43,27.43,27.4,27.42,41207.0,27.43,27.43,27.4,27.42,41207.0
2018-03-27 12:10:00,27.42,27.48,27.41,27.48,53201.0,27.42,27.48,27.41,27.48,53201.0
2018-03-27 12:15:00,27.48,27.51,27.45,27.51,56164.0,27.48,27.51,27.45,27.51,56164.0
2018-03-27 12:20:00,27.51,27.51,27.44,27.5,95665.0,27.51,27.51,27.44,27.5,95665.0
2018-03-27 12:25:00,27.5,27.51,27.46,27.48,82579.0,27.5,27.51,27.46,27.48,82579.0
2018-03-27 12:30:00,27.48,27.48,27.43,27.46,65494.0,27.48,27.48,27.43,27.46,65494.0
2018-03-27 12:35:00,27.46,27.47,27.44,27.45,36758.0,27.46,27.47,27.44,27.45,36758.0
2018-03-27 12:40:00,27.45,27.51,27.44,27.5,53384.0,27.45,27.51,27.44,27.5,53384.0
2018-03-27 12:45:00,27.5,27.5,27.46,27.5,29981.0,27.5,27.5,27.46,27.5,29981.0
2018-03-27 12:50:00,27.5,27.51,27.46,27.5,35011.0,27.5,27.51,27.46,27.5,35011.0
2018-03-27 12:55:00,27.5,27.52,27.47,27.5,86511.0,27.5,27.52,27.47,27.5,86511.0
2018-03-27 13:00:00,27.5,27.53,27.47,27.5,70125.0,27.5,27.53,27.47,27.5,70125.0
2018-03-27 13:05:00,27.5,27.51,27.4,27.42,90354.0,27.5,27.51,27.4,27.42,90354.0
2018-03-27 13:10:00,27.42,27.48,27.42,27.47,35150.0,27.42,27.48,27.42,27.47,35150.0
2018-03-27 13:15:00,27.47,27.48,27.46,27.46,49567.0,27.47,27.48,27.46,27.46,49567.0
2018-03-27 13:20:00,27.47,27.47,27.42,27.45,111895.0,27.47,27.47,27.42,27.45,111895.0
2018-03-27 13:25:00,27.45,27.46,27.43,27.44,35636.0,27.45,27.46,27.43,27.44,35636.0
2018-03-27 13:30:00,27.44,27.44,27.41,27.44,34709.0,27.44,27.44,27.41,27.44,34709.0
2018-03-27 13:35:00,27.43,27.43,27.37,27.4,86853.0,27.43,27.43,27.37,27.4,86853.0
2018-03-27 13:40:00,27.41,27.41,27.38,27.39,57125.0,27.41,27.41,27.38,27.39,57125.0
2018-03-27 13:45:00,27.4,27.4,27.32,27.33,28144.0,27.4,27.4,27.32,27.33,28144.0
2018-03-27 13:50:00,27.34,27.34,27.26,27.3,29952.0,27.34,27.34,27.26,27.3,29952.0
2018-03-27 13:55:00,27.3,27.3,27.24,27.29,211669.0,27.3,27.3,27.24,27.29,211669.0
2018-03-27 14:00:00,27.28,27.28,27.2,27.21,176122.0,27.28,27.28,27.2,27.21,176122.0
2018-03-27 14:05:00,27.22,27.25,27.21,27.22,94001.0,27.22,27.25,27.21,27.22,94001.0
2018-03-27 14:10:00,27.21,27.31,27.21,27.31,181840.0,27.21,27.31,27.21,27.31,181840.0
2018-03-27 14:15:00,27.32,27.36,27.29,27.33,49358.0,27.32,27.36,27.29,27.33,49358.0
2018-03-27 14:20:00,27.33,27.33,27.24,27.24,31609.0,27.33,27.33,27.24,27.24,31609.0
2018-03-27 14:25:00,27.25,27.25,27.19,27.21,62609.0,27.25,27.25,27.19,27.21,62609.0
2018-03-27 14:30:00,27.21,27.25,27.19,27.24,43107.0,27.21,27.25,27.19,27.24,43107.0
2018-03-27 14:35:00,27.24,27.29,27.23,27.27,38465.0,27.24,27.29,27.23,27.27,38465.0
2018-03-27 14:40:00,27.28,27.31,27.27,27.28,31444.0,27.28,27.31,27.27,27.28,31444.0
2018-03-27 14:45:00,27.27,27.27,27.17,27.19,186012.0,27.27,27.27,27.17,27.19,186012.0
2018-03-27 14:50:00,27.19,27.26,27.19,27.23,42535.0,27.19,27.26,27.19,27.23,42535.0
2018-03-27 14:55:00,27.22,27.23,27.14,27.14,56535.0,27.22,27.23,27.14,27.14,56535.0
2018-03-27 15:00:00,27.14,27.15,27.09,27.13,96370.0,27.14,27.15,27.09,27.13,96370.0
2018-03-27 15:05:00,27.13,27.13,27.03,27.1,153252.0,27.13,27.13,27.03,27.1,153252.0
2018-03-27 15:10:00,27.11,27.13,27.05,27.08,74451.0,27.11,27.13,27.05,27.08,74451.0
2018-03-27 15:15:00,27.09,27.15,27.08,27.13,108648.0,27.09,27.15,27.08,27.13,108648.0
2018-03-27 15:20:00,27.13,27.14,27.09,27.11,233110.0,27.13,27.14,27.09,27.11,233110.0
2018-03-27 15:25:00,27.1,27.11,27.04,27.05,286924.0,27.1,27.11,27.04,27.05,286924.0
2018-03-27 15:30:00,27.05,27.07,26.85,26.92,226781.0,27.05,27.07,26.85,26.92,226781.0
2018-03-27 15:35:00,26.92,27.01,26.91,26.99,93451.0,26.92,27.01,26.91,26.99,93451.0
2018-03-27 15:40:00,26.99,27.01,26.94,26.94,325467.0,26.99,27.01,26.94,26.94,325467.0
2018-03-27 15:45:00,26.93,26.96,26.85,26.9,271073.0,26.93,26.96,26.85,26.9,271073.0
2018-03-27 15:50:00,26.89,27.03,26.88,26.98,311514.0,26.89,27.03,26.88,26.98,311514.0
2018-03-27 15:55:00,26.97,27.06,26.92,27.03,546892.0,26.97,27.06,26.92,27.03,546892.0
2018-03-28 09:30:00,27.1,27.26,27.06,27.08,57333.0,27.1,27.26,27.06,27.08,57333.0
2018-03-28 09:35:00,27.09,27.12,26.97,26.99,32997.0,27.09,27.12,26.97,26.99,32997.0
2018-03-28 09:40:00,26.99,27.03,26.98,27.0,25148.0,26.99,27.03,26.98,27.0,25148.0
2018-03-28 09:45:00,26.99,27.08,26.95,27.07,45357.0,26.99,27.08,26.95,27.07,45357.0
2018-03-28 09:50:00,27.07,27.08,27.0,27.03,32496.0,27.07,27.08,27.0,27.03,32496.0
2018-03-28 09:55:00,27.03,27.03,26.94,26.97,82688.0,27.03,27.03,26.94,26.97,82688.0
2018-03-28 10:00:00,26.97,27.02,26.93,26.97,60374.0,26.97,27.02,26.93,26.97,60374.0
2018-03-28 10:05:00,26.96,26.99,26.9,26.94,52776.0,26.96,26.99,26.9,26.94,52776.0
2018-03-28 10:10:00,26.94,26.94,26.84,26.84,37833.0,26.94,26.94,26.84,26.84,37833.0
2018-03-28 10:15:00,26.84,26.86,26.77,26.8,26424.0,26.84,26.86,26.77,26.8,26424.0
2018-03-28 10:20:00,26.81,26.86,26.74,26.77,27261.0,26.81,26.86,26.74,26.77,27261.0
2018-03-28 10:25:00,26.77,26.83,26.74,26.79,19794.0,26.77,26.83,26.74,26.79,19794.0
2018-03-28 10:30:00,26.79,26.82,26.71,26.72,27968.0,26.79,26.82,26.71,26.72,27968.0
2018-03-28 10:35:00,26.71,26.74,26.68,26.73,40751.0,26.71,26.74,26.68,26.73,40751.0
2018-03-28 10:40:00,26.73,26.75,26.68,26.73,42680.0,26.73,26.75,26.68,26.73,42680.0
2018-03-28 10:45:00,26.72,26.72,26.61,26.66,45363.0,26.72,26.72,26.61,26.66,45363.0
2018-03-28 10:50:00,26.65,26.77,26.62,26.74,62549.0,26.65,26.77,26.62,26.74,62549.0
2018-03-28 10:55:00,26.75,26.75,26.71,26.75,18597.0,26.75,26.75,26.71,26.75,18597.0
2018-03-28 11:00:00,26.75,26.82,26.74,26.75,30309.0,26.75,26.82,26.74,26.75,30309.0
2018-03-28 11:05:00,26.75,26.84,26.75,26.82,19439.0,26.75,26.84,26.75,26.82,19439.0
2018-03-28 11:10:00,26.82,26.85,26.78,26.79,22967.0,26.82,26.85,26.78,26.79,22967.0
2018-03-28 11:15:00,26.78,26.8,26.74,26.78,26816.0,26.78,26.8,26.74,26.78,26816.0
2018-03-28 11:20:00,26.78,26.78,26.69,26.73,25636.0,26.78,26.78,26.69,26.73,25636.0
2018-03-28 11:25:00,26.72,26.77,26.69,26.7,28982.0,26.72,26.77,26.69,26.7,28982.0
2018-03-28 11:30:00,26.7,26.75,26.65,26.73,60926.0,26.7,26.75,26.65,26.73,60926.0
2018-03-28 11:35:00,26.73,26.79,26.72,26.74,28033.0,26.73,26.79,26.72,26.74,28033.0
2018-03-28 11:40:00,26.74,26.8,26.74,26.79,36745.0,26.74,26.8,26.74,26.79,36745.0
2018-03-28 11:45:00,26.79,26.81,26.75,26.8,73066.0,26.79,26.81,26.75,26.8,73066.0
2018-03-28 11:50:00,26.81,26.82,26.74,26.75,37748.0,26.81,26.82,26.74,26.75,37748.0
2018-03-28 11:55:00,26.76,26.86,26.76,26.8,68043.0,26.76,26.86,26.76,26.8,68043.0
2018-03-28 12:00:00,26.81,26.85,26.79,26.79,41458.0,26.81,26.85,26.79,26.79,41458.0
2018-03-28 12:05:00,26.8,26.83,26.79,26.81,24502.0,26.8,26.83,26.79,26.81,24502.0
2018-03-28 12:10:00,26.81,26.94,26.81,26.94,34933.0,26.81,26.94,26.81,26.94,34933.0
2018-03-28 12:15:00,26.94,27.0,26.88,27.0,56149.0,26.94,27.0,26.88,27.0,56149.0
2018-03-28 12:20:00,27.0,27.03,26.93,26.94,63875.0,27.0,27.03,26.93,26.94,63875.0
2018-03-28 12:25:00,26.94,26.95,26.85,26.87,79957.0,26.94,26.95,26.85,26.87,79957.0
2018-03-28 12:30:00,26.87,26.91,26.85,26.86,65897.0,26.87,26.91,26.85,26.86,65897.0
2018-03-28 12:35:00,26.86,26.92,26.86,26.92,38009.0,26.86,26.92,26.86,26.92,38009.0
2018-03-28 12:40:00,26.92,26.98,26.91,26.95,26642.0,26.92,26.98,26.91,26.95,26642.0
2018-03-28 12:45:00,26.95,26.97,26.86,26.88,26765.0,26.95,26.97,26.86,26.88,26765.0
2018-03-28 12:50:00,26.89,26.89,26.83,26.83,24401.0,26.89,26.89,26.83,26.83,24401.0
2018-03-28 12:55:00,26.82,26.83,26.78,26.78,29090.0,26.82,26.83,26.78,26.78,29090.0
2018-03-28 13:00:00,26.78,26.78,26.69,26.73,65956.0,26.78,26.78,26.69,26.73,65956.0
2018-03-28 13:05:00,26.73,26.8,26.73,26.79,36934.0,26.73,26.8,26.73,26.79,36934.0
2018-03-28 13:10:00,26.8,26.81,26.75,26.81,86558.0,26.8,26.81,26.75,26.81,86558.0
2018-03-28 13:15:00,26.82,26.82,26.77,26.8,99368.0,26.82,26.82,26.77,26.8,99368.0
2018-03-28 13:20:00,26.8,26.9,26.79,26.87,34070.0,26.8,26.9,26.79,26.87,34070.0
2018-03-28 13:25:00,26.88,26.89,26.85,26.88,24528.0,26.88,26.89,26.85,26.88,24528.0
2018-03-28 13:30:00,26.88,26.9,26.81,26.84,40712.0,26.88,26.9,26.81,26.84,40712.0
2018-03-28 13:35:00,26.84,26.88,26.84,26.88,37675.0,26.84,26.88,26.84,26.88,37675.0
2018-03-28 13:40:00,26.87,26.9,26.84,26.89,48564.0,26.87,26.9,26.84,26.89,48564.0
2018-03-28 13:45:00,26.89,26.97,26.88,26.93,51185.0,26.89,26.97,26.88,26.93,51185.0
2018-03-28 13:50:00,26.93,26.93,26.85,26.86,63813.0,26.93,26.93,26.85,26.86,63813.0
2018-03-28 13:55:00,26.86,26.89,26.84,26.88,35178.0,26.86,26.89,26.84,26.88,35178.0
2018-03-28 14:00:00,26.88,26.91,26.79,26.82,74822.0,26.88,26.91,26.79,26.82,74822.0
2018-03-28 14:05:00,26.82,26.85,26.79,26.8,41864.0,26.82,26.85,26.79,26.8,41864.0
2018-03-28 14:10:00,26.8,26.82,26.78,26.82,72476.0,26.8,26.82,26.78,26.82,72476.0
2018-03-28 14:15:00,26.82,26.88,26.81,26.86,30777.0,26.82,26.88,26.81,26.86,30777.0
2018-03-28 14:20:00,26.86,26.9,26.83,26.84,32071.0,26.86,26.9,26.83,26.84,32071.0
2018-03-28 14:25:00,26.84,26.85,26.74,26.75,46329.0,26.84,26.85,26.74,26.75,46329.0
2018-03-28 14:30:00,26.74,26.76,26.71,26.75,38921.0,26.74,26.76,26.71,26.75,38921.0
2018-03-28 14:35:00,26.75,26.83,26.72,26.83,63612.0,26.75,26.83,26.72,26.83,63612.0
2018-03-28 14:40:00,26.83,26.87,26.76,26.76,42396.0,26.83,26.87,26.76,26.76,42396.0
2018-03-28 14:45:00,26.77,26.78,26.74,26.78,41963.0,26.77,26.78,26.74,26.78,41963.0
2018-03-28 14:50:00,26.78,26.81,26.75,26.8,39884.0,26.78,26.81,26.75,26.8,39884.0
2018-03-28 14:55:00,26.8,26.81,26.75,26.76,34892.0,26.8,26.81,26.75,26.76,34892.0
2018-03-28 15:00:00,26.75,26.77,26.68,26.68,50039.0,26.75,26.77,26.68,26.68,50039.0
2018-03-28 15:05:00,26.68,26.7,26.63,26.63,40292.0,26.68,26.7,26.63,26.63,40292.0
2018-03-28 15:10:00,26.64,26.72,26.63,26.71,49373.0,26.64,26.72,26.63,26.71,49373.0
2018-03-28 15:15:00,26.71,26.76,26.69,26.72,63275.0,26.71,26.76,26.69,26.72,63275.0
2018-03-28 15:20:00,26.73,26.78,26.67,26.76,54934.0,26.73,26.78,26.67,26.76,54934.0
2018-03-28 15:25:00,26.77,26.79,26.72,26.75,112945.0,26.77,26.79,26.72,26.75,112945.0
2018-03-28 15:30:00,26.75,26.76,26.64,26.65,195850.0,26.75,26.76,26.64,26.65,195850.0
2018-03-28 15:35:00,26.65,26.8,26.65,26.79,108699.0,26.65,26.8,26.65,26.79,108699.0
2018-03-28 15:40:00,26.79,26.8,26.71,26.74,116543.0,26.79,26.8,26.71,26.74,116543.0
2018-03-28 15:45:00,26.74,26.78,26.72,26.76,145356.0,26.74,26.78,26.72,26.76,145356.0
2018-03-28 15:50:00,26.76,26.78,26.73,26.73,180649.0,26.76,26.78,26.73,26.73,180649.0
2018-03-28 15:55:00,26.74,26.74,26.66,26.67,364301.0,26.74,26.74,26.66,26.67,364301.0
2018-03-29 09:30:00,26.83,26.98,26.82,26.88,172670.0,26.83,26.98,26.82,26.88,172670.0
2018-03-29 09:35:00,26.88,27.05,26.88,27.03,256545.0,26.88,27.05,26.88,27.03,256545.0
2018-03-29 09:40:00,27.03,27.25,27.02,27.17,345142.0,27.03,27.25,27.02,27.17,345142.0
2018-03-29 09:45:00,27.17,27.23,27.12,27.21,187163.0,27.17,27.23,27.12,27.21,187163.0
2018-03-29 09:50:00,27.21,27.23,27.14,27.14,262698.0,27.21,27.23,27.14,27.14,262698.0
2018-03-29 09:55:00,27.14,27.2,27.13,27.19,132798.0,27.14,27.2,27.13,27.19,132798.0
2018-03-29 10:00:00,27.19,27.31,27.15,27.22,205619.0,27.19,27.31,27.15,27.22,205619.0
2018-03-29 10:05:00,27.23,27.26,27.19,27.26,220596.0,27.23,27.26,27.19,27.26,220596.0
2018-03-29 10:10:00,27.26,27.34,27.25,27.3,401021.0,27.26,27.34,27.25,27.3,401021.0
2018-03-29 10:15:00,27.3,27.41,27.28,27.34,172767.0,27.3,27.41,27.28,27.34,172767.0
2018-03-29 10:20:00,27.34,27.42,27.33,27.38,172418.0,27.34,27.42,27.33,27.38,172418.0
2018-03-29 10:25:00,27.38,27.47,27.34,27.36,221244.0,27.38,27.47,27.34,27.36,221244.0
2018-03-29 10:30:00,27.36,27.48,27.33,27.47,100664.0,27.36,27.48,27.33,27.47,100664.0
2018-03-29 10:35:00,27.47,27.53,27.4,27.42,159213.0,27.47,27.53,27.4,27.42,159213.0
2018-03-29 10:40:00,27.43,27.55,27.43,27.52,122369.0,27.43,27.55,27.43,27.52,122369.0
2018-03-29 10:45:00,27.52,27.56,27.5,27.51,109714.0,27.52,27.56,27.5,27.51,109714.0
2018-03-29 10:50:00,27.51,27.6,27.51,27.56,292021.0,27.51,27.6,27.51,27.56,292021.0
2018-03-29 10:55:00,27.57,27.68,27.52,27.68,566739.0,27.57,27.68,27.52,27.68,566739.0
2018-03-29 11:00:00,27.69,27.69,27.62,27.67,203354.0,27.69,27.69,27.62,27.67,203354.0
2018-03-29 11:05:00,27.67,27.76,27.65,27.75,148473.0,27.67,27.76,27.65,27.75,148473.0
2018-03-29 11:10:00,27.74,27.77,27.63,27.64,154131.0,27.74,27.77,27.63,27.64,154131.0
2018-03-29 11:15:00,27.64,27.67,27.58,27.59,54749.0,27.64,27.67,27.58,27.59,54749.0
2018-03-29 11:20:00,27.59,27.59,27.53,27.55,45611.0,27.59,27.59,27.53,27.55,45611.0
2018-03-29 11:25:00,27.55,27.63,27.54,27.6,41761.0,27.55,27.63,27.54,27.6,41761.0
2018-03-29 11:30:00,27.59,27.6,27.5,27.51,77608.0,27.59,27.6,27.5,27.51,77608.0
2018-03-29 11:35:00,27.51,27.52,27.47,27.52,54345.0,27.51,27.52,27.47,27.52,54345.0
2018-03-29 11:40:00,27.52,27.55,27.51,27.54,24253.0,27.52,27.55,27.51,27.54,24253.0
2018-03-29 11:45:00,27.54,27.57,27.52,27.55,78839.0,27.54,27.57,27.52,27.55,78839.0
2018-03-29 11:50:00,27.56,27.56,27.5,27.54,165259.0,27.56,27.56,27.5,27.54,165259.0
2018-03-29 11:55:00,27.54,27.57,27.53,27.54,36030.0,27.54,27.57,27.53,27.54,36030.0
2018-03-29 12:00:00,27.54,27.55,27.49,27.5,49058.0,27.54,27.55,27.49,27.5,49058.0
2018-03-29 12:05:00,27.5,27.51,27.45,27.45,98445.0,27.5,27.51,27.45,27.45,98445.0
2018-03-29 12:10:00,27.45,27.49,27.44,27.46,30243.0,27.45,27.49,27.44,27.46,30243.0
2018-03-29 12:15:00,27.46,27.49,27.44,27.46,29455.0,27.46,27.49,27.44,27.46,29455.0
2018-03-29 12:20:00,27.47,27.47,27.44,27.46,22091.0,27.47,27.47,27.44,27.46,22091.0
2018-03-29 12:25:00,27.46,27.53,27.45,27.51,47962.0,27.46,27.53,27.45,27.51,47962.0
2018-03-29 12:30:00,27.52,27.55,27.5,27.55,54231.0,27.52,27.55,27.5,27.55,54231.0
2018-03-29 12:35:00,27.54,27.63,27.54,27.63,71265.0,27.54,27.63,27.54,27.63,71265.0
2018-03-29 12:40:00,27.63,27.64,27.59,27.59,44662.0,27.63,27.64,27.59,27.59,44662.0
2018-03-29 12:45:00,27.6,27.6,27.56,27.56,41714.0,27.6,27.6,27.56,27.56,41714.0
2018-03-29 12:50:00,27.57,27.61,27.56,27.61,29741.0,27.57,27.61,27.56,27.61,29741.0
2018-03-29 12:55:00,27.61,27.62,27.54,27.55,101886.0,27.61,27.62,27.54,27.55,101886.0
2018-03-29 13:00:00,27.55,27.57,27.51,27.53,91323.0,27.55,27.57,27.51,27.53,91323.0
2018-03-29 13:05:00,27.54,27.54,27.52,27.54,26835.0,27.54,27.54,27.52,27.54,26835.0
2018-03-29 13:10:00,27.54,27.57,27.53,27.57,46481.0,27.54,27.57,27.53,27.57,46481.0
2018-03-29 13:15:00,27.57,27.58,27.54,27.58,43282.0,27.57,27.58,27.54,27.58,43282.0
2018-03-29 13:20:00,27.58,27.61,27.56,27.61,35459.0,27.58,27.61,27.56,27.61,35459.0
2018-03-29 13:25:00,27.6,27.62,27.59,27.62,48699.0,27.6,27.62,27.59,27.62,48699.0
2018-03-29 13:30:00,27.61,27.63,27.6,27.62,30403.0,27.61,27.63,27.6,27.62,30403.0
2018-03-29 13:35:00,27.61,27.62,27.58,27.59,58094.0,27.61,27.62,27.58,27.59,58094.0
2018-03-29 13:40:00,27.59,27.6,27.57,27.59,43384.0,27.59,27.6,27.57,27.59,43384.0
2018-03-29 13:45:00,27.6,27.61,27.57,27.59,78680.0,27.6,27.61,27.57,27.59,78680.0
2018-03-29 13:50:00,27.6,27.65,27.59,27.64,60950.0,27.6,27.65,27.59,27.64,60950.0
2018-03-29 13:55:00,27.64,27.66,27.64,27.64,71047.0,27.64,27.66,27.64,27.64,71047.0
2018-03-29 14:00:00,27.64,27.65,27.59,27.62,56667.0,27.64,27.65,27.59,27.62,56667.0
2018-03-29 14:05:00,27.62,27.65,27.61,27.64,47096.0,27.62,27.65,27.61,27.64,47096.0
2018-03-29 14:10:00,27.65,27.69,27.64,27.66,53237.0,27.65,27.69,27.64,27.66,53237.0
2018-03-29 14:15:00,27.66,27.69,27.63,27.66,122331.0,27.66,27.69,27.63,27.66,122331.0
2018-03-29 14:20:00,27.66,27.67,27.62,27.63,87165.0,27.66,27.67,27.62,27.63,87165.0
2018-03-29 14:25:00,27.63,27.66,27.62,27.66,71491.0,27.63,27.66,27.62,27.66,71491.0
2018-03-29 14:30:00,27.66,27.68,27.63,27.66,62415.0,27.66,27.68,27.63,27.66,62415.0
2018-03-29 14:35:00,27.66,27.66,27.63,27.65,49634.0,27.66,27.66,27.63,27.65,49634.0
2018-03-29 14:40:00,27.65,27.66,27.62,27.64,91162.0,27.65,27.66,27.62,27.64,91162.0
2018-03-29 14:45:00,27.64,27.66,27.61,27.66,154494.0,27.64,27.66,27.61,27.66,154494.0
2018-03-29 14:50:00,27.66,27.67,27.61,27.64,161014.0,27.66,27.67,27.61,27.64,161014.0
2018-03-29 14:55:00,27.64,27.67,27.61,27.62,47502.0,27.64,27.67,27.61,27.62,47502.0
2018-03-29 15:00:00,27.62,27.67,27.6,27.64,68820.0,27.62,27.67,27.6,27.64,68820.0
2018-03-29 15:05:00,27.64,27.69,27.64,27.69,80681.0,27.64,27.69,27.64,27.69,80681.0
2018-03-29 15:10:00,27.69,27.69,27.66,27.67,49710.0,27.69,27.69,27.66,27.67,49710.0
2018-03-29 15:15:00,27.66,27.67,27.63,27.63,59532.0,27.66,27.67,27.63,27.63,59532.0
2018-03-29 15:20:00,27.64,27.64,27.6,27.6,99249.0,27.64,27.64,27.6,27.6,99249.0
2018-03-29 15:25:00,27.6,27.6,27.53,27.56,105217.0,27.6,27.6,27.53,27.56,105217.0
2018-03-29 15:30:00,27.56,27.56,27.44,27.46,143013.0,27.56,27.56,27.44,27.46,143013.0
2018-03-29 15:35:00,27.46,27.49,27.44,27.49,116465.0,27.46,27.49,27.44,27.49,116465.0
2018-03-29 15:40:00,27.49,27.5,27.4,27.42,212789.0,27.49,27.5,27.4,27.42,212789.0
2018-03-29 15:45:00,27.41,27.47,27.4,27.45,456809.0,27.41,27.47,27.4,27.45,456809.0
2018-03-29 15:50:00,27.45,27.46,27.35,27.35,257545.0,27.45,27.46,27.35,27.35,257545.0
2018-03-29 15:55:00,27.36,27.36,27.3,27.32,532042.0,27.36,27.36,27.3,27.32,532042.0
2018-04-02 09:30:00,27.21,27.31,27.18,27.29,128310.0,27.21,27.31,27.18,27.29,128310.0
2018-04-02 09:35:00,27.29,27.35,27.25,27.33,37901.0,27.29,27.35,27.25,27.33,37901.0
2018-04-02 09:40:00,27.33,27.36,27.26,27.27,78672.0,27.33,27.36,27.26,27.27,78672.0
2018-04-02 09:45:00,27.27,27.3,27.17,27.2,153237.0,27.27,27.3,27.17,27.2,153237.0
2018-04-02 09:50:00,27.19,27.22,27.16,27.18,86071.0,27.19,27.22,27.16,27.18,86071.0
2018-04-02 09:55:00,27.18,27.2,27.15,27.19,61086.0,27.18,27.2,27.15,27.19,61086.0
2018-04-02 10:00:00,27.19,27.19,27.02,27.03,169693.0,27.19,27.19,27.02,27.03,169693.0
2018-04-02 10:05:00,27.03,27.09,27.0,27.02,283728.0,27.03,27.09,27.0,27.02,283728.0
2018-04-02 10:10:00,27.02,27.02,26.93,26.98,119180.0,27.02,27.02,26.93,26.98,119180.0
2018-04-02 10:15:00,26.99,27.02,26.97,27.0,147680.0,26.99,27.02,26.97,27.0,147680.0
2018-04-02 10:20:00,27.01,27.02,26.91,26.94,44673.0,27.01,27.02,26.91,26.94,44673.0
2018-04-02 10:25:00,26.95,26.95,26.84,26.91,111688.0,26.95,26.95,26.84,26.91,111688.0
2018-04-02 10:30:00,26.91,26.91,26.84,26.88,53348.0,26.91,26.91,26.84,26.88,53348.0
2018-04-02 10:35:00,26.88,26.91,26.86,26.91,77545.0,26.88,26.91,26.86,26.91,77545.0
2018-04-02 10:40:00,26.91,26.93,26.9,26.92,28402.0,26.91,26.93,26.9,26.92,28402.0
2018-04-02 10:45:00,26.91,26.95,26.89,26.91,72897.0,26.91,26.95,26.89,26.91,72897.0
2018-04-02 10:50:00,26.9,26.93,26.83,26.84,230841.0,26.9,26.93,26.83,26.84,230841.0
2018-04-02 10:55:00,26.85,26.85,26.78,26.82,61379.0,26.85,26.85,26.78,26.82,61379.0
2018-04-02 11:00:00,26.83,26.83,26.78,26.83,103949.0,26.83,26.83,26.78,26.83,103949.0
2018-04-02 11:05:00,26.83,26.83,26.73,26.77,123585.0,26.83,26.83,26.73,26.77,123585.0
2018-04-02 11:10:00,26.77,26.84,26.74,26.84,149956.0,26.77,26.84,26.74,26.84,149956.0
2018-04-02 11:15:00,26.83,26.85,26.75,26.78,104388.0,26.83,26.85,26.75,26.78,104388.0
2018-04-02 11:20:00,26.78,26.87,26.78,26.85,70885.0,26.78,26.87,26.78,26.85,70885.0
2018-04-02 11:25:00,26.84,26.9,26.81,26.89,76714.0,26.84,26.9,26.81,26.89,76714.0
2018-04-02 11:30:00,26.89,26.9,26.82,26.83,54750.0,26.89,26.9,26.82,26.83,54750.0
2018-04-02 11:35:00,26.82,26.83,26.69,26.7,200822.0,26.82,26.83,26.69,26.7,200822.0
2018-04-02 11:40:00,26.71,26.71,26.63,26.68,136921.0,26.71,26.71,26.63,26.68,136921.0
2018-04-02 11:45:00,26.68,26.76,26.65,26.73,45431.0,26.68,26.76,26.65,26.73,45431.0
2018-04-02 11:50:00,26.72,26.75,26.65,26.68,63003.0,26.72,26.75,26.65,26.68,63003.0
2018-04-02 11:55:00,26.67,26.71,26.63,26.64,67697.0,26.67,26.71,26.63,26.64,67697.0
2018-04-02 12:00:00,26.64,26.65,26.55,26.59,71190.0,26.64,26.65,26.55,26.59,71190.0
2018-04-02 12:05:00,26.6,26.6,26.51,26.57,56659.0,26.6,26.6,26.51,26.57,56659.0
2018-04-02 12:10:00,26.56,26.61,26.5,26.57,45423.0,26.56,26.61,26.5,26.57,45423.0
2018-04-02 12:15:00,26.58,26.68,26.52,26.68,184021.0,26.58,26.68,26.52,26.68,184021.0
2018-04-02 12:20:00,26.68,26.8,26.66,26.76,236214.0,26.68,26.8,26.66,26.76,236214.0
2018-04-02 12:25:00,26.76,26.79,26.72,26.78,71122.0,26.76,26.79,26.72,26.78,71122.0
2018-04-02 12:30:00,26.77,26.86,26.76,26.8,86471.0,26.77,26.86,26.76,26.8,86471.0
2018-04-02 12:35:00,26.8,26.93,26.8,26.85,102319.0,26.8,26.93,26.8,26.85,102319.0
2018-04-02 12:40:00,26.85,26.98,26.82,26.91,105649.0,26.85,26.98,26.82,26.91,105649.0
2018-04-02 12:45:00,26.9,26.95,26.86,26.93,57205.0,26.9,26.95,26.86,26.93,57205.0
2018-04-02 12:50:00,26.94,26.94,26.84,26.87,73736.0,26.94,26.94,26.84,26.87,73736.0
2018-04-02 12:55:00,26.88,26.9,26.83,26.89,58352.0,26.88,26.9,26.83,26.89,58352.0
2018-04-02 13:00:00,26.89,26.92,26.81,26.82,40469.0,26.89,26.92,26.81,26.82,40469.0
2018-04-02 13:05:00,26.82,26.83,26.79,26.82,34785.0,26.82,26.83,26.79,26.82,34785.0
2018-04-02 13:10:00,26.81,26.85,26.8,26.8,18886.0,26.81,26.85,26.8,26.8,18886.0
2018-04-02 13:15:00,26.8,26.87,26.78,26.83,54367.0,26.8,26.87,26.78,26.83,54367.0
2018-04-02 13:20:00,26.82,26.84,26.76,26.79,66654.0,26.82,26.84,26.76,26.79,66654.0
2018-04-02 13:25:00,26.79,26.79,26.7,26.75,49464.0,26.79,26.79,26.7,26.75,49464.0
2018-04-02 13:30:00,26.74,26.85,26.74,26.85,99539.0,26.74,26.85,26.74,26.85,99539.0
2018-04-02 13:35:00,26.84,26.87,26.84,26.87,111226.0,26.84,26.87,26.84,26.87,111226.0
2018-04-02 13:40:00,26.87,26.88,26.76,26.77,148763.0,26.87,26.88,26.76,26.77,148763.0
2018-04-02 13:45:00,26.76,26.77,26.67,26.68,43723.0,26.76,26.77,26.67,26.68,43723.0
2018-04-02 13:50:00,26.68,26.71,26.66,26.68,32033.0,26.68,26.71,26.66,26.68,32033.0
2018-04-02 13:55:00,26.68,26.68,26.63,26.65,37203.0,26.68,26.68,26.63,26.65,37203.0
2018-04-02 14:00:00,26.64,26.67,26.57,26.59,94919.0,26.64,26.67,26.57,26.59,94919.0
2018-04-02 14:05:00,26.59,26.62,26.51,26.6,67523.0,26.59,26.62,26.51,26.6,67523.0
2018-04-02 14:10:00,26.6,26.65,26.58,26.64,85048.0,26.6,26.65,26.58,26.64,85048.0
2018-04-02 14:15:00,26.63,26.65,26.6,26.63,53271.0,26.63,26.65,26.6,26.63,53271.0
2018-04-02 14:20:00,26.63,26.69,26.62,26.66,38167.0,26.63,26.69,26.62,26.66,38167.0
2018-04-02 14:25:00,26.66,26.66,26.52,26.54,46660.0,26.66,26.66,26.52,26.54,46660.0
2018-04-02 14:30:00,26.53,26.62,26.52,26.6,49655.0,26.53,26.62,26.52,26.6,49655.0
2018-04-02 14:35:00,26.59,26.6,26.49,26.52,54565.0,26.59,26.6,26.49,26.52,54565.0
2018-04-02 14:40:00,26.52,26.52,26.43,26.44,55308.0,26.52,26.52,26.43,26.44,55308.0
2018-04-02 14:45:00,26.44,26.51,26.41,26.5,40766.0,26.44,26.51,26.41,26.5,40766.0
2018-04-02 14:50:00,26.5,26.59,26.5,26.57,53633.0,26.5,26.59,26.5,26.57,53633.0
2018-04-02 14:55:00,26.57,26.59,26.54,26.57,69425.0,26.57,26.59,26.54,26.57,69425.0
2018-04-02 15:00:00,26.57,26.59,26.51,26.55,83385.0,26.57,26.59,26.51,26.55,83385.0
2018-04-02 15:05:00,26.54,26.55,26.49,26.51,52336.0,26.54,26.55,26.49,26.51,52336.0
2018-04-02 15:10:00,26.51,26.6,26.48,26.59,53768.0,26.51,26.6,26.48,26.59,53768.0
2018-04-02 15:15:00,26.59,26.64,26.56,26.64,67633.0,26.59,26.64,26.56,26.64,67633.0
2018-04-02 15:20:00,26.64,26.66,26.57,26.57,79483.0,26.64,26.66,26.57,26.57,79483.0
2018-04-02 15:25:00,26.57,26.62,26.56,26.59,67042.0,26.57,26.62,26.56,26.59,67042.0
2018-04-02 15:30:00,26.6,26.66,26.57,26.58,88018.0,26.6,26.66,26.57,26.58,88018.0
2018-04-02 15:35:00,26.58,26.68,26.58,26.65,113100.0,26.58,26.68,26.58,26.65,113100.0
2018-04-02 15:40:00,26.65,26.73,26.62,26.72,112540.0,26.65,26.73,26.62,26.72,112540.0
2018-04-02 15:45:00,26.72,26.8,26.71,26.78,193213.0,26.72,26.8,26.71,26.78,193213.0
2018-04-02 15:50:00,26.78,26.9,26.78,26.89,268578.0,26.78,26.9,26.78,26.89,268578.0
2018-04-02 15:55:00,26.88,26.89,26.81,26.84,478330.0,26.88,26.89,26.81,26.84,478330.0
2018-04-03 09:30:00,26.89,27.05,26.88,27.03,202323.0,26.89,27.05,26.88,27.03,202323.0
2018-04-03 09:35:00,27.02,27.08,26.97,27.08,102311.0,27.02,27.08,26.97,27.08,102311.0
2018-04-03 09:40:00,27.08,27.19,27.06,27.13,299414.0,27.08,27.19,27.06,27.13,299414.0
2018-04-03 09:45:00,27.12,27.32,27.09,27.3,309698.0,27.12,27.32,27.09,27.3,309698.0
2018-04-03 09:50:00,27.3,27.33,27.28,27.31,238816.0,27.3,27.33,27.28,27.31,238816.0
2018-04-03 09:55:00,27.32,27.33,27.19,27.2,243442.0,27.32,27.33,27.19,27.2,243442.0
2018-04-03 10:00:00,27.2,27.22,27.13,27.22,88517.0,27.2,27.22,27.13,27.22,88517.0
2018-04-03 10:05:00,27.22,27.26,27.01,27.09,139400.0,27.22,27.26,27.01,27.09,139400.0
2018-04-03 10:10:00,27.08,27.11,26.91,26.93,107684.0,27.08,27.11,26.91,26.93,107684.0
2018-04-03 10:15:00,26.93,27.0,26.89,26.9,61902.0,26.93,27.0,26.89,26.9,61902.0
2018-04-03 10:20:00,26.9,26.98,26.89,26.94,36877.0,26.9,26.98,26.89,26.94,36877.0
2018-04-03 10:25:00,26.93,26.99,26.89,26.99,23682.0,26.93,26.99,26.89,26.99,23682.0
2018-04-03 10:30:00,26.99,27.01,26.94,26.99,19332.0,26.99,27.01,26.94,26.99,19332.0
2018-04-03 10:35:00,26.99,27.01,26.92,26.92,33875.0,26.99,27.01,26.92,26.92,33875.0
2018-04-03 10:40:00,26.91,26.96,26.89,26.9,59337.0,26.91,26.96,26.89,26.9,59337.0
2018-04-03 10:45:00,26.91,27.07,26.89,27.05,238641.0,26.91,27.07,26.89,27.05,238641.0
2018-04-03 10:50:00,27.05,27.07,26.99,27.0,164054.0,27.05,27.07,26.99,27.0,164054.0
2018-04-03 10:55:00,27.0,27.08,26.98,27.05,71800.0,27.0,27.08,26.98,27.05,71800.0
2018-04-03 11:00:00,27.06,27.2,27.06,27.18,171518.0,27.06,27.2,27.06,27.18,171518.0
2018-04-03 11:05:00,27.18,27.26,27.17,27.23,94830.0,27.18,27.26,27.17,27.23,94830.0
2018-04-03 11:10:00,27.22,27.23,27.13,27.21,58280.0,27.22,27.23,27.13,27.21,58280.0
2018-04-03 11:15:00,27.21,27.23,27.19,27.21,76088.0,27.21,27.23,27.19,27.21,76088.0
2018-04-03 11:20:00,27.22,27.23,27.09,27.1,69586.0,27.22,27.23,27.09,27.1,69586.0
2018-04-03 11:25:00,27.1,27.2,27.1,27.15,61768.0,27.1,27.2,27.1,27.15,61768.0
2018-04-03 11:30:00,27.14,27.21,27.1,27.12,33210.0,27.14,27.21,27.1,27.12,33210.0
2018-04-03 11:35:00,27.12,27.13,27.08,27.12,37785.0,27.12,27.13,27.08,27.12,37785.0
2018-04-03 11:40:00,27.12,27.15,27.1,27.14,81428.0,27.12,27.15,27.1,27.14,81428.0
2018-04-03 11:45:00,27.14,27.19,27.14,27.19,69759.0,27.14,27.19,27.14,27.19,69759.0
2018-04-03 11:50:00,27.18,27.2,27.1,27.13,68253.0,27.18,27.2,27.1,27.13,68253.0
2018-04-03 11:55:00,27.13,27.16,27.12,27.15,88736.0,27.13,27.16,27.12,27.15,88736.0
2018-04-03 12:00:00,27.14,27.2,27.14,27.2,30146.0,27.14,27.2,27.14,27.2,30146.0
2018-04-03 12:05:00,27.2,27.21,27.18,27.19,27812.0,27.2,27.21,27.18,27.19,27812.0
2018-04-03 12:10:00,27.18,27.19,27.14,27.14,33177.0,27.18,27.19,27.14,27.14,33177.0
2018-04-03 12:15:00,27.14,27.18,27.11,27.16,124273.0,27.14,27.18,27.11,27.16,124273.0
2018-04-03 12:20:00,27.16,27.18,27.11,27.12,34060.0,27.16,27.18,27.11,27.12,34060.0
2018-04-03 12:25:00,27.12,27.13,27.11,27.11,43379.0,27.12,27.13,27.11,27.11,43379.0
2018-04-03 12:30:00,27.11,27.14,27.11,27.12,41639.0,27.11,27.14,27.11,27.12,41639.0
2018-04-03 12:35:00,27.12,27.14,27.11,27.14,79094.0,27.12,27.14,27.11,27.14,79094.0
2018-04-03 12:40:00,27.13,27.24,27.13,27.19,121815.0,27.13,27.24,27.13,27.19,121815.0
2018-04-03 12:45:00,27.18,27.19,27.1,27.13,32915.0,27.18,27.19,27.1,27.13,32915.0
2018-04-03 12:50:00,27.13,27.18,27.12,27.18,60685.0,27.13,27.18,27.12,27.18,60685.0
2018-04-03 12:55:00,27.17,27.19,27.16,27.18,61054.0,27.17,27.19,27.16,27.18,61054.0
2018-04-03 13:00:00,27.18,27.21,27.15,27.2,168026.0,27.18,27.21,27.15,27.2,168026.0
2018-04-03 13:05:00,27.21,27.21,27.16,27.17,47155.0,27.21,27.21,27.16,27.17,47155.0
2018-04-03 13:10:00,27.17,27.2,27.16,27.18,66555.0,27.17,27.2,27.16,27.18,66555.0
2018-04-03 13:15:00,27.17,27.21,27.17,27.21,55690.0,27.17,27.21,27.17,27.21,55690.0
2018-04-03 13:20:00,27.21,27.25,27.2,27.25,30034.0,27.21,27.25,27.2,27.25,30034.0
2018-04-03 13:25:00,27.25,27.3,27.24,27.28,55455.0,27.25,27.3,27.24,27.28,55455.0
2018-04-03 13:30:00,27.28,27.31,27.28,27.29,59082.0,27.28,27.31,27.28,27.29,59082.0
2018-04-03 13:35:00,27.29,27.29,27.25,27.26,79446.0,27.29,27.29,27.25,27.26,79446.0
2018-04-03 13:40:00,27.26,27.3,27.25,27.29,35375.0,27.26,27.3,27.25,27.29,35375.0
2018-04-03 13:45:00,27.29,27.29,27.2,27.21,41079.0,27.29,27.29,27.2,27.21,41079.0
2018-04-03 13:50:00,27.22,27.25,27.2,27.25,25056.0,27.22,27.25,27.2,27.25,25056.0
2018-04-03 13:55:00,27.25,27.29,27.24,27.29,29954.0,27.25,27.29,27.24,27.29,29954.0
2018-04-03 14:00:00,27.29,27.32,27.28,27.31,77653.0,27.29,27.32,27.28,27.31,77653.0
2018-04-03 14:05:00,27.31,27.31,27.28,27.3,84372.0,27.31,27.31,27.28,27.3,84372.0
2018-04-03 14:10:00,27.29,27.29,27.19,27.2,38320.0,27.29,27.29,27.19,27.2,38320.0
2018-04-03 14:15:00,27.19,27.2,27.11,27.14,35258.0,27.19,27.2,27.11,27.14,35258.0
2018-04-03 14:20:00,27.14,27.19,27.14,27.19,30230.0,27.14,27.19,27.14,27.19,30230.0
2018-04-03 14:25:00,27.18,27.19,27.1,27.13,50202.0,27.18,27.19,27.1,27.13,50202.0
2018-04-03 14:30:00,27.13,27.13,27.04,27.05,33295.0,27.13,27.13,27.04,27.05,33295.0
2018-04-03 14:35:00,27.05,27.1,27.03,27.1,57473.0,27.05,27.1,27.03,27.1,57473.0
2018-04-03 14:40:00,27.09,27.1,27.0,27.01,31875.0,27.09,27.1,27.0,27.01,31875.0
2018-04-03 14:45:00,27.0,27.18,27.0,27.16,64756.0,27.0,27.18,27.0,27.16,64756.0
2018-04-03 14:50:00,27.16,27.18,27.11,27.14,25874.0,27.16,27.18,27.11,27.14,25874.0
2018-04-03 14:55:00,27.14,27.29,27.13,27.29,106319.0,27.14,27.29,27.13,27.29,106319.0
2018-04-03 15:00:00,27.28,27.39,27.28,27.37,94127.0,27.28,27.39,27.28,27.37,94127.0
2018-04-03 15:05:00,27.37,27.54,27.36,27.53,102161.0,27.37,27.54,27.36,27.53,102161.0
2018-04-03 15:10:00,27.52,27.59,27.51,27.53,326617.0,27.52,27.59,27.51,27.53,326617.0
2018-04-03 15:15:00,27.53,27.6,27.51,27.6,263953.0,27.53,27.6,27.51,27.6,263953.0
2018-04-03 15:20:00,27.6,27.62,27.56,27.57,205029.0,27.6,27.62,27.56,27.57,205029.0
2018-04-03 15:25:00,27.57,27.59,27.5,27.54,209668.0,27.57,27.59,27.5,27.54,209668.0
2018-04-03 15:30:00,27.55,27.56,27.42,27.43,155166.0,27.55,27.56,27.42,27.43,155166.0
2018-04-03 15:35:00,27.43,27.45,27.37,27.44,183050.0,27.43,27.45,27.37,27.44,183050.0
2018-04-03 15:40:00,27.45,27.48,27.43,27.44,170856.0,27.45,27.48,27.43,27.44,170856.0
2018-04-03 15:45:00,27.44,27.5,27.38,27.41,213987.0,27.44,27.5,27.38,27.41,213987.0
2018-04-03 15:50:00,27.42,27.45,27.4,27.4,223115.0,27.42,27.45,27.4,27.4,223115.0
2018-04-03 15:55:00,27.4,27.49,27.39,27.47,481473.0,27.4,27.49,27.39,27.47,481473.0
2018-04-04 09:30:00,27.11,27.18,27.04,27.06,106124.0,27.11,27.18,27.04,27.06,106124.0
2018-04-04 09:35:00,27.07,27.15,27.02,27.13,75690.0,27.07,27.15,27.02,27.13,75690.0
2018-04-04 09:40:00,27.13,27.16,27.1,27.11,101168.0,27.13,27.16,27.1,27.11,101168.0
2018-04-04 09:45:00,27.11,27.12,26.93,26.94,52307.0,27.11,27.12,26.93,26.94,52307.0
2018-04-04 09:50:00,26.93,26.95,26.85,26.89,189714.0,26.93,26.95,26.85,26.89,189714.0
2018-04-04 09:55:00,26.9,26.91,26.85,26.88,30744.0,26.9,26.91,26.85,26.88,30744.0
2018-04-04 10:00:00,26.88,26.88,26.75,26.83,43813.0,26.88,26.88,26.75,26.83,43813.0
2018-04-04 10:05:00,26.83,26.93,26.78,26.89,73056.0,26.83,26.93,26.78,26.89,73056.0
2018-04-04 10:10:00,26.89,26.97,26.88,26.94,48363.0,26.89,26.97,26.88,26.94,48363.0
2018-04-04 10:15:00,26.93,26.95,26.87,26.94,174606.0,26.93,26.95,26.87,26.94,174606.0
2018-04-04 10:20:00,26.94,26.96,26.88,26.92,50723.0,26.94,26.96,26.88,26.92,50723.0
2018-04-04 10:25:00,26.92,27.0,26.92,26.95,49824.0,26.92,27.0,26.92,26.95,49824.0
2018-04-04 10:30:00,26.95,26.97,26.92,26.95,54204.0,26.95,26.97,26.92,26.95,54204.0
2018-04-04 10:35:00,26.96,27.03,26.93,26.99,658292.0,26.96,27.03,26.93,26.99,658292.0
2018-04-04 10:40:00,27.0,27.05,26.92,26.92,633317.0,27.0,27.05,26.92,26.92,633317.0
2018-04-04 10:45:00,26.92,27.07,26.92,27.07,54495.0,26.92,27.07,26.92,27.07,54495.0
2018-04-04 10:50:00,27.07,27.12,27.04,27.05,47970.0,27.07,27.12,27.04,27.05,47970.0
2018-04-04 10:55:00,27.06,27.08,27.01,27.05,34264.0,27.06,27.08,27.01,27.05,34264.0
2018-04-04 11:00:00,27.04,27.05,26.96,26.97,28315.0,27.04,27.05,26.96,26.97,28315.0
2018-04-04 11:05:00,26.98,26.99,26.93,26.95,18870.0,26.98,26.99,26.93,26.95,18870.0
2018-04-04 11:10:00,26.94,26.98,26.94,26.96,36388.0,26.94,26.98,26.94,26.96,36388.0
2018-04-04 11:15:00,26.96,27.07,26.96,27.05,66419.0,26.96,27.07,26.96,27.05,66419.0
2018-04-04 11:20:00,27.06,27.14,27.05,27.14,38220.0,27.06,27.14,27.05,27.14,38220.0
2018-04-04 11:25:00,27.13,27.13,27.02,27.03,53235.0,27.13,27.13,27.02,27.03,53235.0
2018-04-04 11:30:00,27.03,27.11,27.0,27.05,51693.0,27.03,27.11,27.0,27.05,51693.0
2018-04-04 11:35:00,27.05,27.06,27.01,27.03,40078.0,27.05,27.06,27.01,27.03,40078.0
2018-04-04 11:40:00,27.03,27.04,26.98,26.99,57389.0,27.03,27.04,26.98,26.99,57389.0
2018-04-04 11:45:00,26.98,27.03,26.98,27.01,52195.0,26.98,27.03,26.98,27.01,52195.0
2018-04-04 11:50:00,27.01,27.02,26.98,26.99,46316.0,27.01,27.02,26.98,26.99,46316.0
2018-04-04 11:55:00,27.0,27.06,26.99,27.06,21976.0,27.0,27.06,26.99,27.06,21976.0
2018-04-04 12:00:00,27.06,27.08,27.04,27.06,14545.0,27.06,27.08,27.04,27.06,14545.0
2018-04-04 12:05:00,27.06,27.14,27.05,27.14,27175.0,27.06,27.14,27.05,27.14,27175.0
2018-04-04 12:10:00,27.14,27.19,27.13,27.16,37956.0,27.14,27.19,27.13,27.16,37956.0
2018-04-04 12:15:00,27.16,27.17,27.13,27.13,24174.0,27.16,27.17,27.13,27.13,24174.0
2018-04-04 12:20:00,27.13,27.22,27.11,27.21,41512.0,27.13,27.22,27.11,27.21,41512.0
2018-04-04 12:25:00,27.21,27.24,27.19,27.22,45242.0,27.21,27.24,27.19,27.22,45242.0
2018-04-04 12:30:00,27.22,27.22,27.18,27.19,11414.0,27.22,27.22,27.18,27.19,11414.0
2018-04-04 12:35:00,27.21,27.25,27.2,27.23,25057.0,27.21,27.25,27.2,27.23,25057.0
2018-04-04 12:40:00,27.23,27.27,27.19,27.26,51540.0,27.23,27.27,27.19,27.26,51540.0
2018-04-04 12:45:00,27.26,27.27,27.2,27.23,66935.0,27.26,27.27,27.2,27.23,66935.0
2018-04-04 12:50:00,27.22,27.24,27.2,27.24,21881.0,27.22,27.24,27.2,27.24,21881.0
2018-04-04 12:55:00,27.24,27.28,27.23,27.26,24305.0,27.24,27.28,27.23,27.26,24305.0
2018-04-04 13:00:00,27.24,27.26,27.2,27.21,17027.0,27.24,27.26,27.2,27.21,17027.0
2018-04-04 13:05:00,27.21,27.24,27.19,27.21,17843.0,27.21,27.24,27.19,27.21,17843.0
2018-04-04 13:10:00,27.21,27.21,27.16,27.2,9855.0,27.21,27.21,27.16,27.2,9855.0
2018-04-04 13:15:00,27.2,27.2,27.17,27.17,12724.0,27.2,27.2,27.17,27.17,12724.0
2018-04-04 13:20:00,27.16,27.18,27.11,27.13,36355.0,27.16,27.18,27.11,27.13,36355.0
2018-04-04 13:25:00,27.14,27.16,27.1,27.16,21489.0,27.14,27.16,27.1,27.16,21489.0
2018-04-04 13:30:00,27.15,27.16,27.12,27.14,13495.0,27.15,27.16,27.12,27.14,13495.0
2018-04-04 13:35:00,27.14,27.22,27.14,27.2,18770.0,27.14,27.22,27.14,27.2,18770.0
2018-04-04 13:40:00,27.2,27.26,27.2,27.26,11376.0,27.2,27.26,27.2,27.26,11376.0
2018-04-04 13:45:00,27.25,27.25,27.18,27.18,33714.0,27.25,27.25,27.18,27.18,33714.0
2018-04-04 13:50:00,27.17,27.17,27.14,27.17,18228.0,27.17,27.17,27.14,27.17,18228.0
2018-04-04 13:55:00,27.17,27.21,27.17,27.2,21661.0,27.17,27.21,27.17,27.2,21661.0
2018-04-04 14:00:00,27.21,27.24,27.2,27.23,23992.0,27.21,27.24,27.2,27.23,23992.0
2018-04-04 14:05:00,27.23,27.28,27.22,27.27,33153.0,27.23,27.28,27.22,27.27,33153.0
2018-04-04 14:10:00,27.27,27.31,27.26,27.3,29357.0,27.27,27.31,27.26,27.3,29357.0
2018-04-04 14:15:00,27.31,27.37,27.3,27.36,39832.0,27.31,27.37,27.3,27.36,39832.0
2018-04-04 14:20:00,27.36,27.45,27.35,27.44,75794.0,27.36,27.45,27.35,27.44,75794.0
2018-04-04 14:25:00,27.44,27.49,27.43,27.49,187776.0,27.44,27.49,27.43,27.49,187776.0
2018-04-04 14:30:00,27.49,27.53,27.43,27.44,98421.0,27.49,27.53,27.43,27.44,98421.0
2018-04-04 14:35:00,27.44,27.44,27.37,27.38,34994.0,27.44,27.44,27.37,27.38,34994.0
2018-04-04 14:40:00,27.38,27.54,27.36,27.52,48356.0,27.38,27.54,27.36,27.52,48356.0
2018-04-04 14:45:00,27.52,27.54,27.49,27.54,44914.0,27.52,27.54,27.49,27.54,44914.0
2018-04-04 14:50:00,27.55,27.6,27.55,27.6,83104.0,27.55,27.6,27.55,27.6,83104.0
2018-04-04 14:55:00,27.6,27.67,27.58,27.65,263493.0,27.6,27.67,27.58,27.65,263493.0
2018-04-04 15:00:00,27.64,27.68,27.62,27.66,97645.0,27.64,27.68,27.62,27.66,97645.0
2018-04-04 15:05:00,27.66,27.72,27.65,27.72,67285.0,27.66,27.72,27.65,27.72,67285.0
2018-04-04 15:10:00,27.72,27.74,27.67,27.67,120314.0,27.72,27.74,27.67,27.67,120314.0
2018-04-04 15:15:00,27.67,27.7,27.66,27.69,64424.0,27.67,27.7,27.66,27.69,64424.0
2018-04-04 15:20:00,27.7,27.76,27.7,27.71,117064.0,27.7,27.76,27.7,27.71,117064.0
2018-04-04 15:25:00,27.71,27.76,27.68,27.73,67745.0,27.71,27.76,27.68,27.73,67745.0
2018-04-04 15:30:00,27.73,27.75,27.69,27.7,201313.0,27.73,27.75,27.69,27.7,201313.0
2018-04-04 15:35:00,27.7,27.72,27.68,27.71,96651.0,27.7,27.72,27.68,27.71,96651.0
2018-04-04 15:40:00,27.71,27.72,27.67,27.69,130717.0,27.71,27.72,27.67,27.69,130717.0
2018-04-04 15:45:00,27.69,27.74,27.68,27.74,156647.0,27.69,27.74,27.68,27.74,156647.0
2018-04-04 15:50:00,27.74,27.8,27.73,27.79,252802.0,27.74,27.8,27.73,27.79,252802.0
2018-04-04 15:55:00,27.78,27.82,27.74,27.75,538143.0,27.78,27.82,27.74,27.75,538143.0
2018-04-05 09:30:00,27.96,28.09,27.81,28.06,184155.0,27.96,28.09,27.81,28.06,184155.0
2018-04-05 09:35:00,28.08,28.08,28.0,28.05,64362.0,28.08,28.08,28.0,28.05,64362.0
2018-04-05 09:40:00,28.05,28.12,28.04,28.12,111394.0,28.05,28.12,28.04,28.12,111394.0
2018-04-05 09:45:00,28.12,28.18,28.12,28.16,60223.0,28.12,28.18,28.12,28.16,60223.0
2018-04-05 09:50:00,28.15,28.22,28.13,28.21,120621.0,28.15,28.22,28.13,28.21,120621.0
2018-04-05 09:55:00,28.2,28.21,28.14,28.21,110695.0,28.2,28.21,28.14,28.21,110695.0
2018-04-05 10:00:00,28.21,28.22,28.06,28.07,49413.0,28.21,28.22,28.06,28.07,49413.0
2018-04-05 10:05:00,28.07,28.14,28.07,28.11,67053.0,28.07,28.14,28.07,28.11,67053.0
2018-04-05 10:10:00,28.11,28.17,28.11,28.14,40909.0,28.11,28.17,28.11,28.14,40909.0
2018-04-05 10:15:00,28.14,28.14,28.1,28.11,40525.0,28.14,28.14,28.1,28.11,40525.0
2018-04-05 10:20:00,28.1,28.16,28.08,28.16,42635.0,28.1,28.16,28.08,28.16,42635.0
2018-04-05 10:25:00,28.16,28.26,28.15,28.21,89198.0,28.16,28.26,28.15,28.21,89198.0
2018-04-05 10:30:00,28.21,28.27,28.2,28.22,32603.0,28.21,28.27,28.2,28.22,32603.0
2018-04-05 10:35:00,28.21,28.28,28.21,28.27,66875.0,28.21,28.28,28.21,28.27,66875.0
2018-04-05 10:40:00,28.27,28.27,28.21,28.25,116633.0,28.27,28.27,28.21,28.25,116633.0
2018-04-05 10:45:00,28.26,28.26,28.17,28.24,118996.0,28.26,28.26,28.17,28.24,118996.0
2018-04-05 10:50:00,28.24,28.28,28.2,28.27,72534.0,28.24,28.28,28.2,28.27,72534.0
2018-04-05 10:55:00,28.27,28.32,28.22,28.24,52429.0,28.27,28.32,28.22,28.24,52429.0
2018-04-05 11:00:00,28.24,28.29,28.23,28.27,72572.0,28.24,28.29,28.23,28.27,72572.0
2018-04-05 11:05:00,28.26,28.4,28.25,28.38,64774.0,28.26,28.4,28.25,28.38,64774.0
2018-04-05 11:10:00,28.37,28.4,28.34,28.35,51997.0,28.37,28.4,28.34,28.35,51997.0
2018-04-05 11:15:00,28.34,28.35,28.28,28.28,20902.0,28.34,28.35,28.28,28.28,20902.0
2018-04-05 11:20:00,28.28,28.34,28.27,28.34,39063.0,28.28,28.34,28.27,28.34,39063.0
2018-04-05 11:25:00,28.35,28.38,28.33,28.37,49046.0,28.35,28.38,28.33,28.37,49046.0
2018-04-05 11:30:00,28.37,28.37,28.33,28.35,30041.0,28.37,28.37,28.33,28.35,30041.0
2018-04-05 11:35:00,28.34,28.35,28.32,28.34,22354.0,28.34,28.35,28.32,28.34,22354.0
2018-04-05 11:40:00,28.34,28.35,28.3,28.32,24273.0,28.34,28.35,28.3,28.32,24273.0
2018-04-05 11:45:00,28.31,28.32,28.27,28.3,21796.0,28.31,28.32,28.27,28.3,21796.0
2018-04-05 11:50:00,28.29,28.34,28.27,28.33,26416.0,28.29,28.34,28.27,28.33,26416.0
2018-04-05 11:55:00,28.32,28.35,28.29,28.34,29505.0,28.32,28.35,28.29,28.34,29505.0
2018-04-05 12:00:00,28.34,28.35,28.31,28.33,25924.0,28.34,28.35,28.31,28.33,25924.0
2018-04-05 12:05:00,28.33,28.34,28.29,28.29,21662.0,28.33,28.34,28.29,28.29,21662.0
2018-04-05 12:10:00,28.3,28.35,28.28,28.34,26372.0,28.3,28.35,28.28,28.34,26372.0
2018-04-05 12:15:00,28.33,28.33,28.25,28.28,38676.0,28.33,28.33,28.25,28.28,38676.0
2018-04-05 12:20:00,28.28,28.28,28.25,28.27,22327.0,28.28,28.28,28.25,28.27,22327.0
2018-04-05 12:25:00,28.26,28.29,28.26,28.28,22518.0,28.26,28.29,28.26,28.28,22518.0
2018-04-05 12:30:00,28.28,28.29,28.22,28.25,24043.0,28.28,28.29,28.22,28.25,24043.0
2018-04-05 12:35:00,28.25,28.28,28.22,28.28,26012.0,28.25,28.28,28.22,28.28,26012.0
2018-04-05 12:40:00,28.28,28.28,28.24,28.27,53475.0,28.28,28.28,28.24,28.27,53475.0
2018-04-05 12:45:00,28.27,28.29,28.25,28.27,20237.0,28.27,28.29,28.25,28.27,20237.0
2018-04-05 12:50:00,28.28,28.28,28.24,28.25,20677.0,28.28,28.28,28.24,28.25,20677.0
2018-04-05 12:55:00,28.25,28.29,28.25,28.26,24151.0,28.25,28.29,28.25,28.26,24151.0
2018-04-05 13:00:00,28.27,28.31,28.26,28.29,30608.0,28.27,28.31,28.26,28.29,30608.0
2018-04-05 13:05:00,28.29,28.29,28.24,28.26,20810.0,28.29,28.29,28.24,28.26,20810.0
2018-04-05 13:10:00,28.25,28.26,28.19,28.21,46580.0,28.25,28.26,28.19,28.21,46580.0
2018-04-05 13:15:00,28.2,28.21,28.16,28.19,27696.0,28.2,28.21,28.16,28.19,27696.0
2018-04-05 13:20:00,28.18,28.2,28.12,28.15,39017.0,28.18,28.2,28.12,28.15,39017.0
2018-04-05 13:25:00,28.15,28.17,28.14,28.16,20267.0,28.15,28.17,28.14,28.16,20267.0
2018-04-05 13:30:00,28.16,28.17,28.14,28.17,20258.0,28.16,28.17,28.14,28.17,20258.0
2018-04-05 13:35:00,28.16,28.19,28.14,28.15,37030.0,28.16,28.19,28.14,28.15,37030.0
2018-04-05 13:40:00,28.14,28.14,28.08,28.09,36850.0,28.14,28.14,28.08,28.09,36850.0
2018-04-05 13:45:00,28.09,28.16,28.09,28.16,21793.0,28.09,28.16,28.09,28.16,21793.0
2018-04-05 13:50:00,28.15,28.2,28.13,28.19,77698.0,28.15,28.2,28.13,28.19,77698.0
2018-04-05 13:55:00,28.19,28.25,28.18,28.25,100993.0,28.19,28.25,28.18,28.25,100993.0
2018-04-05 14:00:00,28.25,28.26,28.21,28.21,47297.0,28.25,28.26,28.21,28.21,47297.0
2018-04-05 14:05:00,28.21,28.22,28.15,28.15,34730.0,28.21,28.22,28.15,28.15,34730.0
2018-04-05 14:10:00,28.15,28.2,28.15,28.16,47057.0,28.15,28.2,28.15,28.16,47057.0
2018-04-05 14:15:00,28.16,28.23,28.15,28.23,44778.0,28.16,28.23,28.15,28.23,44778.0
2018-04-05 14:20:00,28.23,28.25,28.21,28.21,55826.0,28.23,28.25,28.21,28.21,55826.0
2018-04-05 14:25:00,28.21,28.22,28.18,28.18,44017.0,28.21,28.22,28.18,28.18,44017.0
2018-04-05 14:30:00,28.18,28.21,28.18,28.2,138150.0,28.18,28.21,28.18,28.2,138150.0
2018-04-05 14:35:00,28.19,28.21,28.18,28.19,137982.0,28.19,28.21,28.18,28.19,137982.0
2018-04-05 14:40:00,28.19,28.2,28.14,28.19,123140.0,28.19,28.2,28.14,28.19,123140.0
2018-04-05 14:45:00,28.19,28.26,28.19,28.25,59439.0,28.19,28.26,28.19,28.25,59439.0
2018-04-05 14:50:00,28.25,28.26,28.2,28.22,40453.0,28.25,28.26,28.2,28.22,40453.0
2018-04-05 14:55:00,28.21,28.25,28.21,28.24,35434.0,28.21,28.25,28.21,28.24,35434.0
2018-04-05 15:00:00,28.25,28.25,28.2,28.23,74102.0,28.25,28.25,28.2,28.23,74102.0
2018-04-05 15:05:00,28.23,28.28,28.22,28.28,43636.0,28.23,28.28,28.22,28.28,43636.0
2018-04-05 15:10:00,28.28,28.3,28.27,28.28,51126.0,28.28,28.3,28.27,28.28,51126.0
2018-04-05 15:15:00,28.28,28.3,28.24,28.25,51234.0,28.28,28.3,28.24,28.25,51234.0
2018-04-05 15:20:00,28.24,28.27,28.23,28.25,83189.0,28.24,28.27,28.23,28.25,83189.0
2018-04-05 15:25:00,28.25,28.25,28.21,28.25,76496.0,28.25,28.25,28.21,28.25,76496.0
2018-04-05 15:30:00,28.25,28.25,28.19,28.2,82883.0,28.25,28.25,28.19,28.2,82883.0
2018-04-05 15:35:00,28.2,28.21,28.15,28.16,70316.0,28.2,28.21,28.15,28.16,70316.0
2018-04-05 15:40:00,28.15,28.22,28.15,28.19,117454.0,28.15,28.22,28.15,28.19,117454.0
2018-04-05 15:45:00,28.18,28.21,28.13,28.18,233450.0,28.18,28.21,28.13,28.18,233450.0
2018-04-05 15:50:00,28.18,28.18,28.15,28.17,193518.0,28.18,28.18,28.15,28.17,193518.0
2018-04-05 15:55:00,28.17,28.17,28.08,28.1,449918.0,28.17,28.17,28.08,28.1,449918.0
2018-04-06 09:30:00,27.77,27.88,27.77,27.86,101817.0,27.77,27.88,27.77,27.86,101817.0
2018-04-06 09:35:00,27.87,27.97,27.87,27.94,46777.0,27.87,27.97,27.87,27.94,46777.0
2018-04-06 09:40:00,27.94,27.94,27.82,27.83,34137.0,27.94,27.94,27.82,27.83,34137.0
2018-04-06 09:45:00,27.83,27.84,27.76,27.84,39829.0,27.83,27.84,27.76,27.84,39829.0
2018-04-06 09:50:00,27.84,27.9,27.83,27.85,29318.0,27.84,27.9,27.83,27.85,29318.0
2018-04-06 09:55:00,27.86,27.86,27.82,27.85,75775.0,27.86,27.86,27.82,27.85,75775.0
2018-04-06 10:00:00,27.85,27.87,27.81,27.82,23177.0,27.85,27.87,27.81,27.82,23177.0
2018-04-06 10:05:00,27.82,27.82,27.79,27.81,20966.0,27.82,27.82,27.79,27.81,20966.0
2018-04-06 10:10:00,27.81,27.81,27.76,27.8,35378.0,27.81,27.81,27.76,27.8,35378.0
2018-04-06 10:15:00,27.8,27.81,27.76,27.81,65921.0,27.8,27.81,27.76,27.81,65921.0
2018-04-06 10:20:00,27.82,27.87,27.82,27.84,20391.0,27.82,27.87,27.82,27.84,20391.0
2018-04-06 10:25:00,27.84,27.86,27.79,27.8,31182.0,27.84,27.86,27.79,27.8,31182.0
2018-04-06 10:30:00,27.8,27.82,27.73,27.74,35471.0,27.8,27.82,27.73,27.74,35471.0
2018-04-06 10:35:00,27.74,27.78,27.68,27.74,111386.0,27.74,27.78,27.68,27.74,111386.0
2018-04-06 10:40:00,27.75,27.75,27.65,27.7,28985.0,27.75,27.75,27.65,27.7,28985.0
2018-04-06 10:45:00,27.7,27.7,27.61,27.68,48562.0,27.7,27.7,27.61,27.68,48562.0
2018-04-06 10:50:00,27.69,27.73,27.65,27.67,30594.0,27.69,27.73,27.65,27.67,30594.0
2018-04-06 10:55:00,27.68,27.77,27.68,27.71,27794.0,27.68,27.77,27.68,27.71,27794.0
2018-04-06 11:00:00,27.7,27.7,27.6,27.63,77172.0,27.7,27.7,27.6,27.63,77172.0
2018-04-06 11:05:00,27.63,27.66,27.62,27.65,30844.0,27.63,27.66,27.62,27.65,30844.0
2018-04-06 11:10:00,27.64,27.68,27.63,27.65,49241.0,27.64,27.68,27.63,27.65,49241.0
2018-04-06 11:15:00,27.64,27.69,27.62,27.68,27155.0,27.64,27.69,27.62,27.68,27155.0
2018-04-06 11:20:00,27.68,27.71,27.6,27.61,24131.0,27.68,27.71,27.6,27.61,24131.0
2018-04-06 11:25:00,27.61,27.68,27.61,27.67,29062.0,27.61,27.68,27.61,27.67,29062.0
2018-04-06 11:30:00,27.67,27.77,27.67,27.77,63970.0,27.67,27.77,27.67,27.77,63970.0
2018-04-06 11:35:00,27.77,27.77,27.73,27.76,110439.0,27.77,27.77,27.73,27.76,110439.0
2018-04-06 11:40:00,27.76,27.77,27.67,27.68,31581.0,27.76,27.77,27.67,27.68,31581.0
2018-04-06 11:45:00,27.68,27.68,27.62,27.62,23376.0,27.68,27.68,27.62,27.62,23376.0
2018-04-06 11:50:00,27.62,27.69,27.59,27.69,27771.0,27.62,27.69,27.59,27.69,27771.0
2018-04-06 11:55:00,27.69,27.72,27.68,27.7,18791.0,27.69,27.72,27.68,27.7,18791.0
2018-04-06 12:00:00,27.69,27.69,27.61,27.61,28480.0,27.69,27.69,27.61,27.61,28480.0
2018-04-06 12:05:00,27.62,27.66,27.6,27.62,22508.0,27.62,27.66,27.6,27.62,22508.0
2018-04-06 12:10:00,27.63,27.63,27.56,27.57,28135.0,27.63,27.63,27.56,27.57,28135.0
2018-04-06 12:15:00,27.56,27.6,27.53,27.54,22506.0,27.56,27.6,27.53,27.54,22506.0
2018-04-06 12:20:00,27.54,27.57,27.51,27.53,47867.0,27.54,27.57,27.51,27.53,47867.0
2018-04-06 12:25:00,27.52,27.54,27.48,27.5,42162.0,27.52,27.54,27.48,27.5,42162.0
2018-04-06 12:30:00,27.51,27.56,27.48,27.51,24791.0,27.51,27.56,27.48,27.51,24791.0
2018-04-06 12:35:00,27.52,27.62,27.51,27.62,43980.0,27.52,27.62,27.51,27.62,43980.0
2018-04-06 12:40:00,27.62,27.68,27.61,27.65,18541.0,27.62,27.68,27.61,27.65,18541.0
2018-04-06 12:45:00,27.64,27.68,27.62,27.67,16989.0,27.64,27.68,27.62,27.67,16989.0
2018-04-06 12:50:00,27.67,27.69,27.63,27.68,13129.0,27.67,27.69,27.63,27.68,13129.0
2018-04-06 12:55:00,27.68,27.72,27.67,27.72,19393.0,27.68,27.72,27.67,27.72,19393.0
2018-04-06 13:00:00,27.71,27.71,27.65,27.67,18676.0,27.71,27.71,27.65,27.67,18676.0
2018-04-06 13:05:00,27.66,27.66,27.6,27.6,22232.0,27.66,27.66,27.6,27.6,22232.0
2018-04-06 13:10:00,27.59,27.63,27.57,27.6,46747.0,27.59,27.63,27.57,27.6,46747.0
2018-04-06 13:15:00,27.61,27.65,27.6,27.64,38313.0,27.61,27.65,27.6,27.64,38313.0
2018-04-06 13:20:00,27.64,27.67,27.63,27.64,20766.0,27.64,27.67,27.63,27.64,20766.0
2018-04-06 13:25:00,27.65,27.73,27.64,27.7,33244.0,27.65,27.73,27.64,27.7,33244.0
2018-04-06 13:30:00,27.7,27.74,27.66,27.66,92982.0,27.7,27.74,27.66,27.66,92982.0
2018-04-06 13:35:00,27.67,27.68,27.58,27.58,41292.0,27.67,27.68,27.58,27.58,41292.0
2018-04-06 13:40:00,27.58,27.6,27.55,27.57,34346.0,27.58,27.6,27.55,27.57,34346.0
2018-04-06 13:45:00,27.57,27.57,27.48,27.49,45079.0,27.57,27.57,27.48,27.49,45079.0
2018-04-06 13:50:00,27.5,27.5,27.42,27.43,49503.0,27.5,27.5,27.42,27.43,49503.0
2018-04-06 13:55:00,27.43,27.46,27.39,27.4,32985.0,27.43,27.46,27.39,27.4,32985.0
2018-04-06 14:00:00,27.39,27.43,27.37,27.39,45533.0,27.39,27.43,27.37,27.39,45533.0
2018-04-06 14:05:00,27.39,27.42,27.33,27.37,33778.0,27.39,27.42,27.33,27.37,33778.0
2018-04-06 14:10:00,27.36,27.44,27.36,27.42,49140.0,27.36,27.44,27.36,27.42,49140.0
2018-04-06 14:15:00,27.41,27.42,27.35,27.36,47389.0,27.41,27.42,27.35,27.36,47389.0
2018-04-06 14:20:00,27.36,27.4,27.33,27.34,60032.0,27.36,27.4,27.33,27.34,60032.0
2018-04-06 14:25:00,27.34,27.34,27.27,27.29,46873.0,27.34,27.34,27.27,27.29,46873.0
2018-04-06 14:30:00,27.27,27.34,27.27,27.28,122407.0,27.27,27.34,27.27,27.28,122407.0
2018-04-06 14:35:00,27.27,27.31,27.2,27.22,58369.0,27.27,27.31,27.2,27.22,58369.0
2018-04-06 14:40:00,27.21,27.3,27.18,27.25,42613.0,27.21,27.3,27.18,27.25,42613.0
2018-04-06 14:45:00,27.24,27.24,27.16,27.2,44807.0,27.24,27.24,27.16,27.2,44807.0
2018-04-06 14:50:00,27.2,27.2,27.11,27.17,42961.0,27.2,27.2,27.11,27.17,42961.0
2018-04-06 14:55:00,27.17,27.17,27.07,27.13,42935.0,27.17,27.17,27.07,27.13,42935.0
2018-04-06 15:00:00,27.13,27.2,27.11,27.11,64317.0,27.13,27.2,27.11,27.11,64317.0
2018-04-06 15:05:00,27.11,27.16,27.07,27.16,92226.0,27.11,27.16,27.07,27.16,92226.0
2018-04-06 15:10:00,27.15,27.27,27.15,27.27,73833.0,27.15,27.27,27.15,27.27,73833.0
2018-04-06 15:15:00,27.26,27.31,27.25,27.26,118685.0,27.26,27.31,27.25,27.26,118685.0
2018-04-06 15:20:00,27.27,27.31,27.25,27.28,85179.0,27.27,27.31,27.25,27.28,85179.0
2018-04-06 15:25:00,27.28,27.32,27.24,27.25,128978.0,27.28,27.32,27.24,27.25,128978.0
2018-04-06 15:30:00,27.25,27.35,27.24,27.34,90992.0,27.25,27.35,27.24,27.34,90992.0
2018-04-06 15:35:00,27.33,27.39,27.3,27.38,122668.0,27.33,27.39,27.3,27.38,122668.0
2018-04-06 15:40:00,27.37,27.43,27.37,27.41,114921.0,27.37,27.43,27.37,27.41,114921.0
2018-04-06 15:45:00,27.4,27.41,27.28,27.28,223528.0,27.4,27.41,27.28,27.28,223528.0
2018-04-06 15:50:00,27.29,27.41,27.28,27.39,180152.0,27.29,27.41,27.28,27.39,180152.0
2018-04-06 15:55:00,27.38,27.41,27.35,27.35,400075.0,27.38,27.41,27.35,27.35,400075.0
2018-04-09 09:30:00,27.59,27.69,27.52,27.57,92697.0,27.59,27.69,27.52,27.57,92697.0
2018-04-09 09:35:00,27.57,27.62,27.44,27.46,45812.0,27.57,27.62,27.44,27.46,45812.0
2018-04-09 09:40:00,27.46,27.49,27.4,27.42,77016.0,27.46,27.49,27.4,27.42,77016.0
2018-04-09 09:45:00,27.42,27.49,27.39,27.49,51346.0,27.42,27.49,27.39,27.49,51346.0
2018-04-09 09:50:00,27.48,27.56,27.43,27.54,59096.0,27.48,27.56,27.43,27.54,59096.0
2018-04-09 09:55:00,27.54,27.57,27.49,27.5,96307.0,27.54,27.57,27.49,27.5,96307.0
2018-04-09 10:00:00,27.51,27.52,27.46,27.48,57900.0,27.51,27.52,27.46,27.48,57900.0
2018-04-09 10:05:00,27.48,27.51,27.47,27.5,53300.0,27.48,27.51,27.47,27.5,53300.0
2018-04-09 10:10:00,27.49,27.51,27.45,27.45,23718.0,27.49,27.51,27.45,27.45,23718.0
2018-04-09 10:15:00,27.45,27.49,27.44,27.44,21925.0,27.45,27.49,27.44,27.44,21925.0
2018-04-09 10:20:00,27.44,27.49,27.43,27.46,43432.0,27.44,27.49,27.43,27.46,43432.0
2018-04-09 10:25:00,27.47,27.53,27.45,27.52,29643.0,27.47,27.53,27.45,27.52,29643.0
2018-04-09 10:30:00,27.52,27.63,27.52,27.6,34989.0,27.52,27.63,27.52,27.6,34989.0
2018-04-09 10:35:00,27.59,27.6,27.53,27.6,36840.0,27.59,27.6,27.53,27.6,36840.0
2018-04-09 10:40:00,27.6,27.63,27.57,27.61,14485.0,27.6,27.63,27.57,27.61,14485.0
2018-04-09 10:45:00,27.62,27.64,27.57,27.58,22614.0,27.62,27.64,27.57,27.58,22614.0
2018-04-09 10:50:00,27.59,27.64,27.59,27.62,26244.0,27.59,27.64,27.59,27.62,26244.0
2018-04-09 10:55:00,27.62,27.62,27.58,27.61,12702.0,27.62,27.62,27.58,27.61,12702.0
2018-04-09 11:00:00,27.61,27.62,27.57,27.61,12411.0,27.61,27.62,27.57,27.61,12411.0
2018-04-09 11:05:00,27.62,27.63,27.58,27.59,23255.0,27.62,27.63,27.58,27.59,23255.0
2018-04-09 11:10:00,27.59,27.65,27.59,27.64,29033.0,27.59,27.65,27.59,27.64,29033.0
2018-04-09 11:15:00,27.65,27.67,27.64,27.67,17443.0,27.65,27.67,27.64,27.67,17443.0
2018-04-09 11:20:00,27.66,27.69,27.65,27.67,9305.0,27.66,27.69,27.65,27.67,9305.0
2018-04-09 11:25:00,27.66,27.68,27.65,27.66,11666.0,27.66,27.68,27.65,27.66,11666.0
2018-04-09 11:30:00,27.66,27.73,27.66,27.71,49095.0,27.66,27.73,27.66,27.71,49095.0
2018-04-09 11:35:00,27.71,27.74,27.68,27.69,33477.0,27.71,27.74,27.68,27.69,33477.0
2018-04-09 11:40:00,27.69,27.72,27.68,27.72,14697.0,27.69,27.72,27.68,27.72,14697.0
2018-04-09 11:45:00,27.71,27.76,27.71,27.75,32541.0,27.71,27.76,27.71,27.75,32541.0
2018-04-09 11:50:00,27.76,27.78,27.71,27.75,463034.0,27.76,27.78,27.71,27.75,463034.0
2018-04-09 11:55:00,27.75,27.77,27.67,27.72,80150.0,27.75,27.77,27.67,27.72,80150.0
2018-04-09 12:00:00,27.73,27.76,27.7,27.72,136379.0,27.73,27.76,27.7,27.72,136379.0
2018-04-09 12:05:00,27.72,27.84,27.72,27.82,97749.0,27.72,27.84,27.72,27.82,97749.0
2018-04-09 12:10:00,27.81,27.84,27.79,27.82,35972.0,27.81,27.84,27.79,27.82,35972.0
2018-04-09 12:15:00,27.82,27.84,27.79,27.8,28616.0,27.82,27.84,27.79,27.8,28616.0
2018-04-09 12:20:00,27.8,27.82,27.77,27.77,15062.0,27.8,27.82,27.77,27.77,15062.0
2018-04-09 12:25:00,27.77,27.82,27.76,27.81,21027.0,27.77,27.82,27.76,27.81,21027.0
2018-04-09 12:30:00,27.81,27.82,27.79,27.8,16716.0,27.81,27.82,27.79,27.8,16716.0
2018-04-09 12:35:00,27.8,27.84,27.79,27.8,35072.0,27.8,27.84,27.79,27.8,35072.0
2018-04-09 12:40:00,27.8,27.85,27.79,27.85,38970.0,27.8,27.85,27.79,27.85,38970.0
2018-04-09 12:45:00,27.85,27.91,27.84,27.88,45465.0,27.85,27.91,27.84,27.88,45465.0
2018-04-09 12:50:00,27.88,27.91,27.87,27.89,41767.0,27.88,27.91,27.87,27.89,41767.0
2018-04-09 12:55:00,27.89,27.9,27.84,27.85,20011.0,27.89,27.9,27.84,27.85,20011.0
2018-04-09 13:00:00,27.85,27.89,27.84,27.87,17062.0,27.85,27.89,27.84,27.87,17062.0
2018-04-09 13:05:00,27.86,27.92,27.85,27.92,28631.0,27.86,27.92,27.85,27.92,28631.0
2018-04-09 13:10:00,27.92,27.94,27.89,27.89,123506.0,27.92,27.94,27.89,27.89,123506.0
2018-04-09 13:15:00,27.89,27.92,27.89,27.91,6947.0,27.89,27.92,27.89,27.91,6947.0
2018-04-09 13:20:00,27.91,27.91,27.87,27.89,14503.0,27.91,27.91,27.87,27.89,14503.0
2018-04-09 13:25:00,27.89,27.9,27.86,27.88,19161.0,27.89,27.9,27.86,27.88,19161.0
2018-04-09 13:30:00,27.87,27.89,27.87,27.89,18490.0,27.87,27.89,27.87,27.89,18490.0
2018-04-09 13:35:00,27.89,27.9,27.87,27.9,31176.0,27.89,27.9,27.87,27.9,31176.0
2018-04-09 13:40:00,27.9,27.91,27.85,27.87,17724.0,27.9,27.91,27.85,27.87,17724.0
2018-04-09 13:45:00,27.88,27.91,27.86,27.91,31418.0,27.88,27.91,27.86,27.91,31418.0
2018-04-09 13:50:00,27.91,27.96,27.9,27.94,107147.0,27.91,27.96,27.9,27.94,107147.0
2018-04-09 13:55:00,27.95,27.96,27.9,27.9,16449.0,27.95,27.96,27.9,27.9,16449.0
2018-04-09 14:00:00,27.91,27.92,27.87,27.88,19847.0,27.91,27.92,27.87,27.88,19847.0
2018-04-09 14:05:00,27.87,27.87,27.83,27.84,13145.0,27.87,27.87,27.83,27.84,13145.0
2018-04-09 14:10:00,27.84,27.88,27.84,27.87,16647.0,27.84,27.88,27.84,27.87,16647.0
2018-04-09 14:15:00,27.87,27.9,27.85,27.89,54013.0,27.87,27.9,27.85,27.89,54013.0
2018-04-09 14:20:00,27.9,27.9,27.83,27.84,28942.0,27.9,27.9,27.83,27.84,28942.0
2018-04-09 14:25:00,27.84,27.84,27.8,27.81,30424.0,27.84,27.84,27.8,27.81,30424.0
2018-04-09 14:30:00,27.81,27.84,27.79,27.84,31020.0,27.81,27.84,27.79,27.84,31020.0
2018-04-09 14:35:00,27.83,27.84,27.79,27.83,40694.0,27.83,27.84,27.79,27.83,40694.0
2018-04-09 14:40:00,27.83,27.83,27.75,27.77,46816.0,27.83,27.83,27.75,27.77,46816.0
2018-04-09 14:45:00,27.77,27.8,27.76,27.79,27502.0,27.77,27.8,27.76,27.79,27502.0
2018-04-09 14:50:00,27.79,27.86,27.78,27.83,56554.0,27.79,27.86,27.78,27.83,56554.0
2018-04-09 14:55:00,27.83,27.85,27.82,27.84,20142.0,27.83,27.85,27.82,27.84,20142.0
2018-04-09 15:00:00,27.84,27.85,27.8,27.85,19166.0,27.84,27.85,27.8,27.85,19166.0
2018-04-09 15:05:00,27.83,27.85,27.82,27.84,25055.0,27.83,27.85,27.82,27.84,25055.0
2018-04-09 15:10:00,27.85,27.86,27.81,27.81,29808.0,27.85,27.86,27.81,27.81,29808.0
2018-04-09 15:15:00,27.81,27.81,27.72,27.72,31565.0,27.81,27.81,27.72,27.72,31565.0
2018-04-09 15:20:00,27.72,27.72,27.68,27.7,59183.0,27.72,27.72,27.68,27.7,59183.0
2018-04-09 15:25:00,27.7,27.72,27.68,27.71,45633.0,27.7,27.72,27.68,27.71,45633.0
2018-04-09 15:30:00,27.7,27.71,27.64,27.64,92903.0,27.7,27.71,27.64,27.64,92903.0
2018-04-09 15:35:00,27.64,27.66,27.62,27.65,77007.0,27.64,27.66,27.62,27.65,77007.0
2018-04-09 15:40:00,27.64,27.65,27.59,27.65,111140.0,27.64,27.65,27.59,27.65,111140.0
2018-04-09 15:45:00,27.66,27.68,27.58,27.59,123241.0,27.66,27.68,27.58,27.59,123241.0
2018-04-09 15:50:00,27.58,27.61,27.56,27.58,173360.0,27.58,27.61,27.56,27.58,173360.0
2018-04-09 15:55:00,27.59,27.59,27.47,27.5,382429.0,27.59,27.59,27.47,27.5,382429.0
2018-04-10 09:30:00,27.89,27.97,27.74,27.92,80193.0,27.89,27.97,27.74,27.92,80193.0
2018-04-10 09:35:00,27.92,27.92,27.83,27.9,60320.0,27.92,27.92,27.83,27.9,60320.0
2018-04-10 09:40:00,27.91,27.93,27.81,27.82,45015.0,27.91,27.93,27.81,27.82,45015.0
2018-04-10 09:45:00,27.83,27.92,27.83,27.92,30622.0,27.83,27.92,27.83,27.92,30622.0
2018-04-10 09:50:00,27.93,27.95,27.91,27.93,30344.0,27.93,27.95,27.91,27.93,30344.0
2018-04-10 09:55:00,27.93,27.96,27.89,27.91,33815.0,27.93,27.96,27.89,27.91,33815.0
2018-04-10 10:00:00,27.89,27.95,27.89,27.95,13141.0,27.89,27.95,27.89,27.95,13141.0
2018-04-10 10:05:00,27.95,27.96,27.87,27.9,29561.0,27.95,27.96,27.87,27.9,29561.0
2018-04-10 10:10:00,27.9,27.99,27.89,27.99,65792.0,27.9,27.99,27.89,27.99,65792.0
2018-04-10 10:15:00,27.99,28.03,27.98,28.03,43769.0,27.99,28.03,27.98,28.03,43769.0
2018-04-10 10:20:00,28.03,28.12,28.01,28.09,54111.0,28.03,28.12,28.01,28.09,54111.0
2018-04-10 10:25:00,28.09,28.11,28.04,28.04,32759.0,28.09,28.11,28.04,28.04,32759.0
2018-04-10 10:30:00,28.03,28.08,28.03,28.08,34399.0,28.03,28.08,28.03,28.08,34399.0
2018-04-10 10:35:00,28.07,28.08,28.02,28.02,37053.0,28.07,28.08,28.02,28.02,37053.0
2018-04-10 10:40:00,28.02,28.06,28.02,28.06,24685.0,28.02,28.06,28.02,28.06,24685.0
2018-04-10 10:45:00,28.07,28.07,28.05,28.06,16630.0,28.07,28.07,28.05,28.06,16630.0
2018-04-10 10:50:00,28.05,28.06,28.03,28.05,27273.0,28.05,28.06,28.03,28.05,27273.0
2018-04-10 10:55:00,28.06,28.06,28.0,28.03,66359.0,28.06,28.06,28.0,28.03,66359.0
2018-04-10 11:00:00,28.03,28.1,28.03,28.08,24583.0,28.03,28.1,28.03,28.08,24583.0
2018-04-10 11:05:00,28.07,28.08,28.03,28.05,30604.0,28.07,28.08,28.03,28.05,30604.0
2018-04-10 11:10:00,28.05,28.06,28.02,28.06,30080.0,28.05,28.06,28.02,28.06,30080.0
2018-04-10 11:15:00,28.06,28.1,28.05,28.08,14595.0,28.06,28.1,28.05,28.08,14595.0
2018-04-10 11:20:00,28.08,28.12,28.08,28.12,17594.0,28.08,28.12,28.08,28.12,17594.0
2018-04-10 11:25:00,28.12,28.14,28.07,28.1,40312.0,28.12,28.14,28.07,28.1,40312.0
2018-04-10 11:30:00,28.1,28.13,28.09,28.11,41906.0,28.1,28.13,28.09,28.11,41906.0
2018-04-10 11:35:00,28.11,28.13,28.08,28.12,89566.0,28.11,28.13,28.08,28.12,89566.0
2018-04-10 11:40:00,28.13,28.17,28.01,28.02,39824.0,28.13,28.17,28.01,28.02,39824.0
2018-04-10 11:45:00,28.01,28.02,27.92,28.02,50813.0,28.01,28.02,27.92,28.02,50813.0
2018-04-10 11:50:00,28.01,28.06,27.99,28.05,32008.0,28.01,28.06,27.99,28.05,32008.0
2018-04-10 11:55:00,28.05,28.09,28.04,28.05,48845.0,28.05,28.09,28.04,28.05,48845.0
2018-04-10 12:00:00,28.06,28.06,28.02,28.04,43065.0,28.06,28.06,28.02,28.04,43065.0
2018-04-10 12:05:00,28.04,28.06,28.02,28.05,41086.0,28.04,28.06,28.02,28.05,41086.0
2018-04-10 12:10:00,28.05,28.06,28.02,28.02,65568.0,28.05,28.06,28.02,28.02,65568.0
2018-04-10 12:15:00,28.03,28.04,27.99,28.0,16178.0,28.03,28.04,27.99,28.0,16178.0
2018-04-10 12:20:00,27.99,27.99,27.96,27.96,17086.0,27.99,27.99,27.96,27.96,17086.0
2018-04-10 12:25:00,27.95,27.96,27.77,27.86,116895.0,27.95,27.96,27.77,27.86,116895.0
2018-04-10 12:30:00,27.86,27.98,27.85,27.92,41309.0,27.86,27.98,27.85,27.92,41309.0
2018-04-10 12:35:00,27.93,27.94,27.89,27.93,36311.0,27.93,27.94,27.89,27.93,36311.0
2018-04-10 12:40:00,27.93,27.93,27.87,27.88,41409.0,27.93,27.93,27.87,27.88,41409.0
2018-04-10 12:45:00,27.89,27.89,27.84,27.86,145518.0,27.89,27.89,27.84,27.86,145518.0
2018-04-10 12:50:00,27.86,27.89,27.83,27.85,181062.0,27.86,27.89,27.83,27.85,181062.0
2018-04-10 12:55:00,27.85,27.87,27.79,27.8,88516.0,27.85,27.87,27.79,27.8,88516.0
2018-04-10 13:00:00,27.8,27.87,27.78,27.85,40521.0,27.8,27.87,27.78,27.85,40521.0
2018-04-10 13:05:00,27.85,27.86,27.8,27.8,70297.0,27.85,27.86,27.8,27.8,70297.0
2018-04-10 13:10:00,27.8,27.88,27.8,27.86,104511.0,27.8,27.88,27.8,27.86,104511.0
2018-04-10 13:15:00,27.86,27.89,27.83,27.84,42166.0,27.86,27.89,27.83,27.84,42166.0
2018-04-10 13:20:00,27.85,27.89,27.82,27.87,35117.0,27.85,27.89,27.82,27.87,35117.0
2018-04-10 13:25:00,27.87,27.88,27.84,27.86,24567.0,27.87,27.88,27.84,27.86,24567.0
2018-04-10 13:30:00,27.86,27.87,27.8,27.87,51581.0,27.86,27.87,27.8,27.87,51581.0
2018-04-10 13:35:00,27.87,27.88,27.84,27.87,60104.0,27.87,27.88,27.84,27.87,60104.0
2018-04-10 13:40:00,27.88,27.9,27.85,27.85,97560.0,27.88,27.9,27.85,27.85,97560.0
2018-04-10 13:45:00,27.86,27.86,27.76,27.79,53416.0,27.86,27.86,27.76,27.79,53416.0
2018-04-10 13:50:00,27.79,27.88,27.79,27.87,38529.0,27.79,27.88,27.79,27.87,38529.0
2018-04-10 13:55:00,27.87,27.9,27.85,27.88,32423.0,27.87,27.9,27.85,27.88,32423.0
2018-04-10 14:00:00,27.89,27.91,27.86,27.89,22532.0,27.89,27.91,27.86,27.89,22532.0
2018-04-10 14:05:00,27.88,27.93,27.87,27.93,38569.0,27.88,27.93,27.87,27.93,38569.0
2018-04-10 14:10:00,27.93,27.96,27.9,27.9,46475.0,27.93,27.96,27.9,27.9,46475.0
2018-04-10 14:15:00,27.91,27.95,27.89,27.93,47985.0,27.91,27.95,27.89,27.93,47985.0
2018-04-10 14:20:00,27.92,27.94,27.91,27.93,34726.0,27.92,27.94,27.91,27.93,34726.0
2018-04-10 14:25:00,27.93,27.94,27.87,27.88,41445.0,27.93,27.94,27.87,27.88,41445.0
2018-04-10 14:30:00,27.88,27.92,27.87,27.92,27179.0,27.88,27.92,27.87,27.92,27179.0
2018-04-10 14:35:00,27.92,27.92,27.84,27.87,79551.0,27.92,27.92,27.84,27.87,79551.0
2018-04-10 14:40:00,27.87,27.88,27.8,27.87,67871.0,27.87,27.88,27.8,27.87,67871.0
2018-04-10 14:45:00,27.86,27.93,27.85,27.87,36599.0,27.86,27.93,27.85,27.87,36599.0
2018-04-10 14:50:00,27.87,27.93,27.86,27.92,35068.0,27.87,27.93,27.86,27.92,35068.0
2018-04-10 14:55:00,27.92,27.96,27.9,27.96,31233.0,27.92,27.96,27.9,27.96,31233.0
2018-04-10 15:00:00,27.96,27.98,27.91,27.91,49830.0,27.96,27.98,27.91,27.91,49830.0
2018-04-10 15:05:00,27.91,27.99,27.9,27.98,40437.0,27.91,27.99,27.9,27.98,40437.0
2018-04-10 15:10:00,27.98,28.0,27.95,27.99,38434.0,27.98,28.0,27.95,27.99,38434.0
2018-04-10 15:15:00,27.98,28.0,27.95,27.99,55932.0,27.98,28.0,27.95,27.99,55932.0
2018-04-10 15:20:00,27.99,28.01,27.9,27.92,75436.0,27.99,28.01,27.9,27.92,75436.0
2018-04-10 15:25:00,27.92,27.94,27.89,27.94,73412.0,27.92,27.94,27.89,27.94,73412.0
2018-04-10 15:30:00,27.93,27.94,27.87,27.87,66528.0,27.93,27.94,27.87,27.87,66528.0
2018-04-10 15:35:00,27.88,27.91,27.85,27.86,190118.0,27.88,27.91,27.85,27.86,190118.0
2018-04-10 15:40:00,27.86,27.87,27.83,27.83,119451.0,27.86,27.87,27.83,27.83,119451.0
2018-04-10 15:45:00,27.84,27.89,27.83,27.88,134486.0,27.84,27.89,27.83,27.88,134486.0
2018-04-10 15:50:00,27.88,27.91,27.87,27.88,125391.0,27.88,27.91,27.87,27.88,125391.0
2018-04-10 15:55:00,27.87,27.9,27.87,27.89,413125.0,27.87,27.9,27.87,27.89,413125.0
2018-04-11 09:30:00,27.62,27.7,27.61,27.62,68149.0,27.62,27.7,27.61,27.62,68149.0
2018-04-11 09:35:00,27.62,27.74,27.61,27.72,28772.0,27.62,27.74,27.61,27.72,28772.0
2018-04-11 09:40:00,27.71,27.78,27.69,27.77,41880.0,27.71,27.78,27.69,27.77,41880.0
2018-04-11 09:45:00,27.78,27.79,27.73,27.76,106127.0,27.78,27.79,27.73,27.76,106127.0
2018-04-11 09:50:00,27.76,27.81,27.74,27.81,63144.0,27.76,27.81,27.74,27.81,63144.0
2018-04-11 09:55:00,27.81,27.87,27.81,27.86,25970.0,27.81,27.87,27.81,27.86,25970.0
2018-04-11 10:00:00,27.86,27.89,27.85,27.87,40347.0,27.86,27.89,27.85,27.87,40347.0
2018-04-11 10:05:00,27.86,27.89,27.85,27.87,21924.0,27.86,27.89,27.85,27.87,21924.0
2018-04-11 10:10:00,27.87,27.89,27.84,27.85,141467.0,27.87,27.89,27.84,27.85,141467.0
2018-04-11 10:15:00,27.84,27.85,27.79,27.84,68210.0,27.84,27.85,27.79,27.84,68210.0
2018-04-11 10:20:00,27.84,27.89,27.82,27.89,50078.0,27.84,27.89,27.82,27.89,50078.0
2018-04-11 10:25:00,27.9,27.9,27.88,27.89,24091.0,27.9,27.9,27.88,27.89,24091.0
2018-04-11 10:30:00,27.9,27.92,27.86,27.87,18644.0,27.9,27.92,27.86,27.87,18644.0
2018-04-11 10:35:00,27.87,27.87,27.83,27.86,14269.0,27.87,27.87,27.83,27.86,14269.0
2018-04-11 10:40:00,27.86,27.9,27.86,27.9,15956.0,27.86,27.9,27.86,27.9,15956.0
2018-04-11 10:45:00,27.9,27.9,27.79,27.8,33956.0,27.9,27.9,27.79,27.8,33956.0
2018-04-11 10:50:00,27.8,27.8,27.72,27.73,22867.0,27.8,27.8,27.72,27.73,22867.0
2018-04-11 10:55:00,27.74,27.76,27.69,27.69,27918.0,27.74,27.76,27.69,27.69,27918.0
2018-04-11 11:00:00,27.7,27.74,27.66,27.71,45855.0,27.7,27.74,27.66,27.71,45855.0
2018-04-11 11:05:00,27.71,27.77,27.71,27.74,55219.0,27.71,27.77,27.71,27.74,55219.0
2018-04-11 11:10:00,27.74,27.81,27.72,27.79,43925.0,27.74,27.81,27.72,27.79,43925.0
2018-04-11 11:15:00,27.8,27.84,27.79,27.83,58292.0,27.8,27.84,27.79,27.83,58292.0
2018-04-11 11:20:00,27.84,27.87,27.79,27.86,44864.0,27.84,27.87,27.79,27.86,44864.0
2018-04-11 11:25:00,27.86,27.89,27.85,27.86,27729.0,27.86,27.89,27.85,27.86,27729.0
2018-04-11 11:30:00,27.86,27.88,27.83,27.87,17166.0,27.86,27.88,27.83,27.87,17166.0
2018-04-11 11:35:00,27.87,27.87,27.82,27.83,33139.0,27.87,27.87,27.82,27.83,33139.0
2018-04-11 11:40:00,27.83,27.88,27.82,27.85,29669.0,27.83,27.88,27.82,27.85,29669.0
2018-04-11 11:45:00,27.85,27.89,27.84,27.86,93869.0,27.85,27.89,27.84,27.86,93869.0
2018-04-11 11:50:00,27.86,27.9,27.85,27.89,48467.0,27.86,27.9,27.85,27.89,48467.0
2018-04-11 11:55:00,27.89,27.89,27.81,27.84,72697.0,27.89,27.89,27.81,27.84,72697.0
2018-04-11 12:00:00,27.84,27.93,27.84,27.91,84821.0,27.84,27.93,27.84,27.91,84821.0
2018-04-11 12:05:00,27.9,27.91,27.86,27.86,21906.0,27.9,27.91,27.86,27.86,21906.0
2018-04-11 12:10:00,27.86,27.92,27.86,27.89,38155.0,27.86,27.92,27.86,27.89,38155.0
2018-04-11 12:15:00,27.89,27.91,27.87,27.9,34329.0,27.89,27.91,27.87,27.9,34329.0
2018-04-11 12:20:00,27.89,27.93,27.89,27.93,29632.0,27.89,27.93,27.89,27.93,29632.0
2018-04-11 12:25:00,27.93,27.94,27.89,27.91,16487.0,27.93,27.94,27.89,27.91,16487.0
2018-04-11 12:30:00,27.92,27.95,27.91,27.92,22769.0,27.92,27.95,27.91,27.92,22769.0
2018-04-11 12:35:00,27.93,27.93,27.88,27.9,29123.0,27.93,27.93,27.88,27.9,29123.0
2018-04-11 12:40:00,27.9,27.93,27.89,27.92,32612.0,27.9,27.93,27.89,27.92,32612.0
2018-04-11 12:45:00,27.92,27.93,27.84,27.87,12978.0,27.92,27.93,27.84,27.87,12978.0
2018-04-11 12:50:00,27.87,27.88,27.82,27.84,10025.0,27.87,27.88,27.82,27.84,10025.0
2018-04-11 12:55:00,27.83,27.87,27.83,27.86,39310.0,27.83,27.87,27.83,27.86,39310.0
2018-04-11 13:00:00,27.86,27.92,27.86,27.91,27921.0,27.86,27.92,27.86,27.91,27921.0
2018-04-11 13:05:00,27.9,27.91,27.85,27.87,45652.0,27.9,27.91,27.85,27.87,45652.0
2018-04-11 13:10:00,27.87,27.87,27.81,27.81,21477.0,27.87,27.87,27.81,27.81,21477.0
2018-04-11 13:15:00,27.82,27.91,27.81,27.89,50029.0,27.82,27.91,27.81,27.89,50029.0
2018-04-11 13:20:00,27.9,27.92,27.87,27.91,55114.0,27.9,27.92,27.87,27.91,55114.0
2018-04-11 13:25:00,27.9,27.91,27.86,27.87,59724.0,27.9,27.91,27.86,27.87,59724.0
2018-04-11 13:30:00,27.88,27.88,27.82,27.87,36195.0,27.88,27.88,27.82,27.87,36195.0
2018-04-11 13:35:00,27.87,27.91,27.86,27.91,23213.0,27.87,27.91,27.86,27.91,23213.0
2018-04-11 13:40:00,27.9,27.9,27.86,27.86,15509.0,27.9,27.9,27.86,27.86,15509.0
2018-04-11 13:45:00,27.86,27.91,27.83,27.91,25567.0,27.86,27.91,27.83,27.91,25567.0
2018-04-11 13:50:00,27.92,27.92,27.88,27.9,16461.0,27.92,27.92,27.88,27.9,16461.0
2018-04-11 13:55:00,27.89,27.92,27.89,27.9,7869.0,27.89,27.92,27.89,27.9,7869.0
2018-04-11 14:00:00,27.91,27.93,27.88,27.89,32071.0,27.91,27.93,27.88,27.89,32071.0
2018-04-11 14:05:00,27.89,27.91,27.81,27.82,20661.0,27.89,27.91,27.81,27.82,20661.0
2018-04-11 14:10:00,27.82,27.88,27.81,27.88,38224.0,27.82,27.88,27.81,27.88,38224.0
2018-04-11 14:15:00,27.88,27.93,27.86,27.93,31191.0,27.88,27.93,27.86,27.93,31191.0
2018-04-11 14:20:00,27.93,27.93,27.89,27.91,65392.0,27.93,27.93,27.89,27.91,65392.0
2018-04-11 14:25:00,27.92,27.93,27.86,27.86,23707.0,27.92,27.93,27.86,27.86,23707.0
2018-04-11 14:30:00,27.86,27.93,27.86,27.9,23162.0,27.86,27.93,27.86,27.9,23162.0
2018-04-11 14:35:00,27.9,27.91,27.88,27.9,25018.0,27.9,27.91,27.88,27.9,25018.0
2018-04-11 14:40:00,27.89,27.93,27.89,27.9,47765.0,27.89,27.93,27.89,27.9,47765.0
2018-04-11 14:45:00,27.9,27.93,27.89,27.92,68836.0,27.9,27.93,27.89,27.92,68836.0
2018-04-11 14:50:00,27.92,27.93,27.88,27.9,61783.0,27.92,27.93,27.88,27.9,61783.0
2018-04-11 14:55:00,27.91,27.93,27.88,27.91,17833.0,27.91,27.93,27.88,27.91,17833.0
2018-04-11 15:00:00,27.91,27.92,27.89,27.89,12615.0,27.91,27.92,27.89,27.89,12615.0
2018-04-11 15:05:00,27.9,27.9,27.8,27.8,33354.0,27.9,27.9,27.8,27.8,33354.0
2018-04-11 15:10:00,27.81,27.82,27.75,27.77,32680.0,27.81,27.82,27.75,27.77,32680.0
2018-04-11 15:15:00,27.77,27.83,27.74,27.83,63601.0,27.77,27.83,27.74,27.83,63601.0
2018-04-11 15:20:00,27.82,27.83,27.78,27.8,59786.0,27.82,27.83,27.78,27.8,59786.0
2018-04-11 15:25:00,27.81,27.85,27.81,27.84,69164.0,27.81,27.85,27.81,27.84,69164.0
2018-04-11 15:30:00,27.84,27.9,27.83,27.89,80509.0,27.84,27.9,27.83,27.89,80509.0
2018-04-11 15:35:00,27.89,27.89,27.87,27.88,70188.0,27.89,27.89,27.87,27.88,70188.0
2018-04-11 15:40:00,27.88,27.91,27.87,27.89,56297.0,27.88,27.91,27.87,27.89,56297.0
2018-04-11 15:45:00,27.89,27.93,27.88,27.89,135275.0,27.89,27.93,27.88,27.89,135275.0
2018-04-11 15:50:00,27.89,27.93,27.88,27.93,102545.0,27.89,27.93,27.88,27.93,102545.0
2018-04-11 15:55:00,27.92,27.96,27.9,27.94,457496.0,27.92,27.96,27.9,27.94,457496.0
2018-04-12 09:30:00,28.52,28.6,28.32,28.45,397688.0,28.52,28.6,28.32,28.45,397688.0
2018-04-12 09:35:00,28.45,28.61,28.43,28.49,277026.0,28.45,28.61,28.43,28.49,277026.0
2018-04-12 09:40:00,28.5,28.61,28.29,28.36,361259.0,28.5,28.61,28.29,28.36,361259.0
2018-04-12 09:45:00,28.37,28.48,28.37,28.45,136602.0,28.37,28.48,28.37,28.45,136602.0
2018-04-12 09:50:00,28.45,28.53,28.42,28.53,151331.0,28.45,28.53,28.42,28.53,151331.0
2018-04-12 09:55:00,28.54,28.62,28.52,28.61,298018.0,28.54,28.62,28.52,28.61,298018.0
2018-04-12 10:00:00,28.61,28.63,28.53,28.54,228946.0,28.61,28.63,28.53,28.54,228946.0
2018-04-12 10:05:00,28.54,28.7,28.54,28.7,271161.0,28.54,28.7,28.54,28.7,271161.0
2018-04-12 10:10:00,28.71,28.71,28.6,28.61,191485.0,28.71,28.71,28.6,28.61,191485.0
2018-04-12 10:15:00,28.61,28.74,28.6,28.7,201428.0,28.61,28.74,28.6,28.7,201428.0
2018-04-12 10:20:00,28.69,28.71,28.57,28.57,145161.0,28.69,28.71,28.57,28.57,145161.0
2018-04-12 10:25:00,28.56,28.57,28.5,28.52,85664.0,28.56,28.57,28.5,28.52,85664.0
2018-04-12 10:30:00,28.51,28.53,28.47,28.48,92393.0,28.51,28.53,28.47,28.48,92393.0
2018-04-12 10:35:00,28.48,28.51,28.42,28.46,80498.0,28.48,28.51,28.42,28.46,80498.0
2018-04-12 10:40:00,28.46,28.55,28.46,28.54,83332.0,28.46,28.55,28.46,28.54,83332.0
2018-04-12 10:45:00,28.55,28.55,28.45,28.52,126301.0,28.55,28.55,28.45,28.52,126301.0
2018-04-12 10:50:00,28.52,28.6,28.51,28.55,72384.0,28.52,28.6,28.51,28.55,72384.0
2018-04-12 10:55:00,28.56,28.56,28.47,28.48,125189.0,28.56,28.56,28.47,28.48,125189.0
2018-04-12 11:00:00,28.47,28.5,28.4,28.46,125256.0,28.47,28.5,28.4,28.46,125256.0
2018-04-12 11:05:00,28.47,28.47,28.41,28.46,68807.0,28.47,28.47,28.41,28.46,68807.0
2018-04-12 11:10:00,28.46,28.47,28.43,28.44,82900.0,28.46,28.47,28.43,28.44,82900.0
2018-04-12 11:15:00,28.44,28.48,28.42,28.46,51534.0,28.44,28.48,28.42,28.46,51534.0
2018-04-12 11:20:00,28.47,28.49,28.44,28.45,42638.0,28.47,28.49,28.44,28.45,42638.0
2018-04-12 11:25:00,28.45,28.46,28.42,28.42,30965.0,28.45,28.46,28.42,28.42,30965.0
2018-04-12 11:30:00,28.42,28.45,28.41,28.42,47517.0,28.42,28.45,28.41,28.42,47517.0
2018-04-12 11:35:00,28.42,28.42,28.34,28.37,66442.0,28.42,28.42,28.34,28.37,66442.0
2018-04-12 11:40:00,28.36,28.39,28.34,28.37,136717.0,28.36,28.39,28.34,28.37,136717.0
2018-04-12 11:45:00,28.38,28.41,28.35,28.37,49039.0,28.38,28.41,28.35,28.37,49039.0
2018-04-12 11:50:00,28.37,28.43,28.36,28.4,94170.0,28.37,28.43,28.36,28.4,94170.0
2018-04-12 11:55:00,28.4,28.44,28.4,28.42,43918.0,28.4,28.44,28.4,28.42,43918.0
2018-04-12 12:00:00,28.41,28.42,28.38,28.39,28246.0,28.41,28.42,28.38,28.39,28246.0
2018-04-12 12:05:00,28.39,28.41,28.37,28.41,29712.0,28.39,28.41,28.37,28.41,29712.0
2018-04-12 12:10:00,28.41,28.44,28.39,28.43,53954.0,28.41,28.44,28.39,28.43,53954.0
2018-04-12 12:15:00,28.43,28.45,28.39,28.44,26872.0,28.43,28.45,28.39,28.44,26872.0
2018-04-12 12:20:00,28.44,28.45,28.42,28.43,16423.0,28.44,28.45,28.42,28.43,16423.0
2018-04-12 12:25:00,28.43,28.45,28.41,28.44,61048.0,28.43,28.45,28.41,28.44,61048.0
2018-04-12 12:30:00,28.44,28.49,28.42,28.48,77339.0,28.44,28.49,28.42,28.48,77339.0
2018-04-12 12:35:00,28.48,28.51,28.47,28.49,38901.0,28.48,28.51,28.47,28.49,38901.0
2018-04-12 12:40:00,28.49,28.5,28.42,28.45,158674.0,28.49,28.5,28.42,28.45,158674.0
2018-04-12 12:45:00,28.46,28.5,28.45,28.49,63137.0,28.46,28.5,28.45,28.49,63137.0
2018-04-12 12:50:00,28.48,28.54,28.47,28.5,39625.0,28.48,28.54,28.47,28.5,39625.0
2018-04-12 12:55:00,28.5,28.5,28.47,28.5,14903.0,28.5,28.5,28.47,28.5,14903.0
2018-04-12 13:00:00,28.5,28.53,28.48,28.52,21448.0,28.5,28.53,28.48,28.52,21448.0
2018-04-12 13:05:00,28.51,28.52,28.46,28.5,42792.0,28.51,28.52,28.46,28.5,42792.0
2018-04-12 13:10:00,28.5,28.51,28.49,28.5,33135.0,28.5,28.51,28.49,28.5,33135.0
2018-04-12 13:15:00,28.5,28.5,28.42,28.42,149328.0,28.5,28.5,28.42,28.42,149328.0
2018-04-12 13:20:00,28.42,28.43,28.38,28.42,42365.0,28.42,28.43,28.38,28.42,42365.0
2018-04-12 13:25:00,28.43,28.44,28.34,28.35,27039.0,28.43,28.44,28.34,28.35,27039.0
2018-04-12 13:30:00,28.34,28.4,28.33,28.39,29774.0,28.34,28.4,28.33,28.39,29774.0
2018-04-12 13:35:00,28.4,28.44,28.39,28.41,20101.0,28.4,28.44,28.39,28.41,20101.0
2018-04-12 13:40:00,28.41,28.44,28.38,28.43,24476.0,28.41,28.44,28.38,28.43,24476.0
2018-04-12 13:45:00,28.42,28.42,28.36,28.39,26486.0,28.42,28.42,28.36,28.39,26486.0
2018-04-12 13:50:00,28.39,28.45,28.38,28.42,50488.0,28.39,28.45,28.38,28.42,50488.0
2018-04-12 13:55:00,28.42,28.47,28.38,28.41,54720.0,28.42,28.47,28.38,28.41,54720.0
2018-04-12 14:00:00,28.41,28.45,28.4,28.43,40670.0,28.41,28.45,28.4,28.43,40670.0
2018-04-12 14:05:00,28.43,28.45,28.41,28.42,29612.0,28.43,28.45,28.41,28.42,29612.0
2018-04-12 14:10:00,28.43,28.46,28.42,28.46,52839.0,28.43,28.46,28.42,28.46,52839.0
2018-04-12 14:15:00,28.46,28.48,28.45,28.47,40981.0,28.46,28.48,28.45,28.47,40981.0
2018-04-12 14:20:00,28.47,28.53,28.47,28.49,107924.0,28.47,28.53,28.47,28.49,107924.0
2018-04-12 14:25:00,28.49,28.5,28.47,28.48,68012.0,28.49,28.5,28.47,28.48,68012.0
2018-04-12 14:30:00,28.48,28.52,28.48,28.49,89643.0,28.48,28.52,28.48,28.49,89643.0
2018-04-12 14:35:00,28.48,28.5,28.48,28.5,65200.0,28.48,28.5,28.48,28.5,65200.0
2018-04-12 14:40:00,28.5,28.51,28.46,28.46,64193.0,28.5,28.51,28.46,28.46,64193.0
2018-04-12 14:45:00,28.46,28.49,28.44,28.44,66558.0,28.46,28.49,28.44,28.44,66558.0
2018-04-12 14:50:00,28.45,28.48,28.44,28.45,54101.0,28.45,28.48,28.44,28.45,54101.0
2018-04-12 14:55:00,28.45,28.47,28.42,28.43,300347.0,28.45,28.47,28.42,28.43,300347.0
2018-04-12 15:00:00,28.43,28.45,28.41,28.41,251317.0,28.43,28.45,28.41,28.41,251317.0
2018-04-12 15:05:00,28.41,28.42,28.35,28.35,88262.0,28.41,28.42,28.35,28.35,88262.0
2018-04-12 15:10:00,28.35,28.37,28.34,28.36,206110.0,28.35,28.37,28.34,28.36,206110.0
2018-04-12 15:15:00,28.36,28.36,28.32,28.34,98026.0,28.36,28.36,28.32,28.34,98026.0
2018-04-12 15:20:00,28.35,28.42,28.33,28.4,124595.0,28.35,28.42,28.33,28.4,124595.0
2018-04-12 15:25:00,28.4,28.4,28.37,28.38,129870.0,28.4,28.4,28.37,28.38,129870.0
2018-04-12 15:30:00,28.38,28.4,28.37,28.38,176956.0,28.38,28.4,28.37,28.38,176956.0
2018-04-12 15:35:00,28.38,28.4,28.36,28.4,150482.0,28.38,28.4,28.36,28.4,150482.0
2018-04-12 15:40:00,28.4,28.41,28.33,28.33,198688.0,28.4,28.41,28.33,28.33,198688.0
2018-04-12 15:45:00,28.34,28.34,28.19,28.21,393868.0,28.34,28.34,28.19,28.21,393868.0
2018-04-12 15:50:00,28.22,28.25,28.21,28.24,230158.0,28.22,28.25,28.21,28.24,230158.0
2018-04-12 15:55:00,28.24,28.26,28.2,28.23,658853.0,28.24,28.26,28.2,28.23,658853.0
2018-04-13 09:30:00,28.49,28.59,28.45,28.55,191462.0,28.49,28.59,28.45,28.55,191462.0
2018-04-13 09:35:00,28.55,28.55,28.38,28.51,137263.0,28.55,28.55,28.38,28.51,137263.0
2018-04-13 09:40:00,28.5,28.6,28.49,28.58,94083.0,28.5,28.6,28.49,28.58,94083.0
2018-04-13 09:45:00,28.58,28.62,28.54,28.58,87824.0,28.58,28.62,28.54,28.58,87824.0
2018-04-13 09:50:00,28.58,28.6,28.51,28.6,126912.0,28.58,28.6,28.51,28.6,126912.0
2018-04-13 09:55:00,28.6,28.67,28.58,28.61,240711.0,28.6,28.67,28.58,28.61,240711.0
2018-04-13 10:00:00,28.61,28.64,28.56,28.6,99923.0,28.61,28.64,28.56,28.6,99923.0
2018-04-13 10:05:00,28.61,28.62,28.56,28.56,113226.0,28.61,28.62,28.56,28.56,113226.0
2018-04-13 10:10:00,28.57,28.65,28.56,28.65,98296.0,28.57,28.65,28.56,28.65,98296.0
2018-04-13 10:15:00,28.65,28.71,28.64,28.69,337248.0,28.65,28.71,28.64,28.69,337248.0
2018-04-13 10:20:00,28.69,28.7,28.61,28.61,120081.0,28.69,28.7,28.61,28.61,120081.0
2018-04-13 10:25:00,28.61,28.64,28.56,28.59,113058.0,28.61,28.64,28.56,28.59,113058.0
2018-04-13 10:30:00,28.6,28.6,28.52,28.53,90686.0,28.6,28.6,28.52,28.53,90686.0
2018-04-13 10:35:00,28.55,28.56,28.49,28.51,62034.0,28.55,28.56,28.49,28.51,62034.0
2018-04-13 10:40:00,28.51,28.53,28.46,28.51,72006.0,28.51,28.53,28.46,28.51,72006.0
2018-04-13 10:45:00,28.51,28.54,28.46,28.54,65383.0,28.51,28.54,28.46,28.54,65383.0
2018-04-13 10:50:00,28.54,28.55,28.49,28.55,67945.0,28.54,28.55,28.49,28.55,67945.0
2018-04-13 10:55:00,28.55,28.56,28.52,28.53,62379.0,28.55,28.56,28.52,28.53,62379.0
2018-04-13 11:00:00,28.53,28.53,28.42,28.44,100597.0,28.53,28.53,28.42,28.44,100597.0
2018-04-13 11:05:00,28.44,28.54,28.43,28.54,127606.0,28.44,28.54,28.43,28.54,127606.0
2018-04-13 11:10:00,28.54,28.55,28.5,28.53,60746.0,28.54,28.55,28.5,28.53,60746.0
2018-04-13 11:15:00,28.52,28.59,28.52,28.57,91238.0,28.52,28.59,28.52,28.57,91238.0
2018-04-13 11:20:00,28.58,28.61,28.54,28.59,69604.0,28.58,28.61,28.54,28.59,69604.0
2018-04-13 11:25:00,28.6,28.61,28.55,28.55,85941.0,28.6,28.61,28.55,28.55,85941.0
2018-04-13 11:30:00,28.55,28.62,28.52,28.52,244001.0,28.55,28.62,28.52,28.52,244001.0
2018-04-13 11:35:00,28.52,28.57,28.49,28.5,48182.0,28.52,28.57,28.49,28.5,48182.0
2018-04-13 11:40:00,28.49,28.53,28.47,28.52,41239.0,28.49,28.53,28.47,28.52,41239.0
2018-04-13 11:45:00,28.53,28.56,28.5,28.51,35632.0,28.53,28.56,28.5,28.51,35632.0
2018-04-13 11:50:00,28.52,28.52,28.47,28.49,35553.0,28.52,28.52,28.47,28.49,35553.0
2018-04-13 11:55:00,28.49,28.55,28.48,28.54,23793.0,28.49,28.55,28.48,28.54,23793.0
2018-04-13 12:00:00,28.54,28.59,28.52,28.59,74036.0,28.54,28.59,28.52,28.59,74036.0
2018-04-13 12:05:00,28.58,28.6,28.54,28.55,27820.0,28.58,28.6,28.54,28.55,27820.0
2018-04-13 12:10:00,28.55,28.57,28.53,28.56,29265.0,28.55,28.57,28.53,28.56,29265.0
2018-04-13 12:15:00,28.55,28.58,28.55,28.56,49752.0,28.55,28.58,28.55,28.56,49752.0
2018-04-13 12:20:00,28.56,28.6,28.56,28.59,33134.0,28.56,28.6,28.56,28.59,33134.0
2018-04-13 12:25:00,28.6,28.62,28.56,28.6,96786.0,28.6,28.62,28.56,28.6,96786.0
2018-04-13 12:30:00,28.61,28.61,28.57,28.58,40151.0,28.61,28.61,28.57,28.58,40151.0
2018-04-13 12:35:00,28.57,28.59,28.55,28.57,34756.0,28.57,28.59,28.55,28.57,34756.0
2018-04-13 12:40:00,28.57,28.59,28.55,28.57,28707.0,28.57,28.59,28.55,28.57,28707.0
2018-04-13 12:45:00,28.56,28.57,28.53,28.55,28078.0,28.56,28.57,28.53,28.55,28078.0
2018-04-13 12:50:00,28.55,28.58,28.54,28.57,18687.0,28.55,28.58,28.54,28.57,18687.0
2018-04-13 12:55:00,28.57,28.58,28.56,28.57,28536.0,28.57,28.58,28.56,28.57,28536.0
2018-04-13 13:00:00,28.57,28.61,28.56,28.6,27586.0,28.57,28.61,28.56,28.6,27586.0
2018-04-13 13:05:00,28.6,28.62,28.58,28.6,31814.0,28.6,28.62,28.58,28.6,31814.0
2018-04-13 13:10:00,28.6,28.61,28.58,28.61,26221.0,28.6,28.61,28.58,28.61,26221.0
2018-04-13 13:15:00,28.61,28.63,28.59,28.6,104646.0,28.61,28.63,28.59,28.6,104646.0
2018-04-13 13:20:00,28.61,28.66,28.6,28.64,44086.0,28.61,28.66,28.6,28.64,44086.0
2018-04-13 13:25:00,28.65,28.66,28.62,28.64,237408.0,28.65,28.66,28.62,28.64,237408.0
2018-04-13 13:30:00,28.64,28.65,28.59,28.62,109206.0,28.64,28.65,28.59,28.62,109206.0
2018-04-13 13:35:00,28.61,28.61,28.57,28.6,29241.0,28.61,28.61,28.57,28.6,29241.0
2018-04-13 13:40:00,28.6,28.61,28.57,28.58,49998.0,28.6,28.61,28.57,28.58,49998.0
2018-04-13 13:45:00,28.59,28.6,28.55,28.56,60675.0,28.59,28.6,28.55,28.56,60675.0
2018-04-13 13:50:00,28.56,28.57,28.54,28.54,86076.0,28.56,28.57,28.54,28.54,86076.0
2018-04-13 13:55:00,28.53,28.54,28.51,28.53,28067.0,28.53,28.54,28.51,28.53,28067.0
2018-04-13 14:00:00,28.53,28.53,28.51,28.52,20378.0,28.53,28.53,28.51,28.52,20378.0
2018-04-13 14:05:00,28.52,28.53,28.5,28.53,31296.0,28.52,28.53,28.5,28.53,31296.0
2018-04-13 14:10:00,28.53,28.55,28.52,28.53,36486.0,28.53,28.55,28.52,28.53,36486.0
2018-04-13 14:15:00,28.53,28.53,28.49,28.51,84607.0,28.53,28.53,28.49,28.51,84607.0
2018-04-13 14:20:00,28.5,28.52,28.49,28.52,18331.0,28.5,28.52,28.49,28.52,18331.0
2018-04-13 14:25:00,28.52,28.54,28.51,28.53,17096.0,28.52,28.54,28.51,28.53,17096.0
2018-04-13 14:30:00,28.54,28.56,28.51,28.56,64739.0,28.54,28.56,28.51,28.56,64739.0
2018-04-13 14:35:00,28.57,28.58,28.53,28.54,47363.0,28.57,28.58,28.53,28.54,47363.0
2018-04-13 14:40:00,28.55,28.55,28.49,28.53,45419.0,28.55,28.55,28.49,28.53,45419.0
2018-04-13 14:45:00,28.53,28.54,28.47,28.47,42120.0,28.53,28.54,28.47,28.47,42120.0
2018-04-13 14:50:00,28.47,28.48,28.42,28.45,61428.0,28.47,28.48,28.42,28.45,61428.0
2018-04-13 14:55:00,28.45,28.45,28.39,28.42,31333.0,28.45,28.45,28.39,28.42,31333.0
2018-04-13 15:00:00,28.42,28.42,28.34,28.34,65250.0,28.42,28.42,28.34,28.34,65250.0
2018-04-13 15:05:00,28.35,28.37,28.31,28.36,31830.0,28.35,28.37,28.31,28.36,31830.0
2018-04-13 15:10:00,28.35,28.39,28.34,28.37,51996.0,28.35,28.39,28.34,28.37,51996.0
2018-04-13 15:15:00,28.38,28.38,28.26,28.27,88456.0,28.38,28.38,28.26,28.27,88456.0
2018-04-13 15:20:00,28.27,28.33,28.27,28.3,66976.0,28.27,28.33,28.27,28.3,66976.0
2018-04-13 15:25:00,28.3,28.32,28.24,28.25,118299.0,28.3,28.32,28.24,28.25,118299.0
2018-04-13 15:30:00,28.25,28.27,28.23,28.26,131452.0,28.25,28.27,28.23,28.26,131452.0
2018-04-13 15:35:00,28.26,28.26,28.19,28.24,123260.0,28.26,28.26,28.19,28.24,123260.0
2018-04-13 15:40:00,28.24,28.29,28.23,28.27,122983.0,28.24,28.29,28.23,28.27,122983.0
2018-04-13 15:45:00,28.27,28.32,28.26,28.28,163576.0,28.27,28.32,28.26,28.28,163576.0
2018-04-13 15:50:00,28.29,28.36,28.28,28.33,210465.0,28.29,28.36,28.28,28.33,210465.0
2018-04-13 15:55:00,28.34,28.35,28.3,28.3,320364.0,28.34,28.35,28.3,28.3,320364.0
2018-04-16 09:30:00,28.52,28.71,28.5,28.7,205822.0,28.52,28.71,28.5,28.7,205822.0
2018-04-16 09:35:00,28.7,28.7,28.63,28.69,116985.0,28.7,28.7,28.63,28.69,116985.0
2018-04-16 09:40:00,28.68,28.7,28.61,28.62,143943.0,28.68,28.7,28.61,28.62,143943.0
2018-04-16 09:45:00,28.63,28.76,28.62,28.7,130975.0,28.63,28.76,28.62,28.7,130975.0
2018-04-16 09:50:00,28.7,28.71,28.63,28.66,108249.0,28.7,28.71,28.63,28.66,108249.0
2018-04-16 09:55:00,28.66,28.67,28.64,28.64,52766.0,28.66,28.67,28.64,28.64,52766.0
2018-04-16 10:00:00,28.65,28.71,28.64,28.67,86354.0,28.65,28.71,28.64,28.67,86354.0
2018-04-16 10:05:00,28.67,28.7,28.64,28.7,91347.0,28.67,28.7,28.64,28.7,91347.0
2018-04-16 10:10:00,28.7,28.7,28.63,28.63,85539.0,28.7,28.7,28.63,28.63,85539.0
2018-04-16 10:15:00,28.63,28.64,28.6,28.64,51774.0,28.63,28.64,28.6,28.64,51774.0
2018-04-16 10:20:00,28.64,28.66,28.62,28.66,77442.0,28.64,28.66,28.62,28.66,77442.0
2018-04-16 10:25:00,28.66,28.72,28.65,28.71,57970.0,28.66,28.72,28.65,28.71,57970.0
2018-04-16 10:30:00,28.72,28.73,28.7,28.73,152104.0,28.72,28.73,28.7,28.73,152104.0
2018-04-16 10:35:00,28.73,28.78,28.73,28.76,63279.0,28.73,28.78,28.73,28.76,63279.0
2018-04-16 10:40:00,28.76,28.77,28.66,28.68,55678.0,28.76,28.77,28.66,28.68,55678.0
2018-04-16 10:45:00,28.68,28.68,28.63,28.67,201064.0,28.68,28.68,28.63,28.67,201064.0
2018-04-16 10:50:00,28.67,28.73,28.67,28.73,65233.0,28.67,28.73,28.67,28.73,65233.0
2018-04-16 10:55:00,28.72,28.73,28.7,28.73,38796.0,28.72,28.73,28.7,28.73,38796.0
2018-04-16 11:00:00,28.73,28.74,28.73,28.74,84420.0,28.73,28.74,28.73,28.74,84420.0
2018-04-16 11:05:00,28.74,28.74,28.73,28.74,81347.0,28.74,28.74,28.73,28.74,81347.0
2018-04-16 11:10:00,28.74,28.78,28.69,28.69,105037.0,28.74,28.78,28.69,28.69,105037.0
2018-04-16 11:15:00,28.68,28.75,28.67,28.75,65910.0,28.68,28.75,28.67,28.75,65910.0
2018-04-16 11:20:00,28.75,28.78,28.72,28.75,50424.0,28.75,28.78,28.72,28.75,50424.0
2018-04-16 11:25:00,28.75,28.77,28.73,28.77,65751.0,28.75,28.77,28.73,28.77,65751.0
2018-04-16 11:30:00,28.77,28.77,28.73,28.77,43280.0,28.77,28.77,28.73,28.77,43280.0
2018-04-16 11:35:00,28.77,28.78,28.74,28.76,75799.0,28.77,28.78,28.74,28.76,75799.0
2018-04-16 11:40:00,28.76,28.77,28.71,28.73,83349.0,28.76,28.77,28.71,28.73,83349.0
2018-04-16 11:45:00,28.73,28.75,28.71,28.75,26257.0,28.73,28.75,28.71,28.75,26257.0
2018-04-16 11:50:00,28.75,28.78,28.74,28.75,157960.0,28.75,28.78,28.74,28.75,157960.0
2018-04-16 11:55:00,28.76,28.8,28.76,28.8,34399.0,28.76,28.8,28.76,28.8,34399.0
2018-04-16 12:00:00,28.8,28.81,28.78,28.81,66763.0,28.8,28.81,28.78,28.81,66763.0
2018-04-16 12:05:00,28.81,28.82,28.75,28.76,80138.0,28.81,28.82,28.75,28.76,80138.0
2018-04-16 12:10:00,28.76,28.77,28.74,28.75,106284.0,28.76,28.77,28.74,28.75,106284.0
2018-04-16 12:15:00,28.75,28.77,28.72,28.75,117306.0,28.75,28.77,28.72,28.75,117306.0
2018-04-16 12:20:00,28.75,28.76,28.72,28.76,43656.0,28.75,28.76,28.72,28.76,43656.0
2018-04-16 12:25:00,28.76,28.78,28.74,28.76,41580.0,28.76,28.78,28.74,28.76,41580.0
2018-04-16 12:30:00,28.76,28.8,28.76,28.79,21474.0,28.76,28.8,28.76,28.79,21474.0
2018-04-16 12:35:00,28.79,28.8,28.76,28.8,32782.0,28.79,28.8,28.76,28.8,32782.0
2018-04-16 12:40:00,28.8,28.81,28.79,28.8,18498.0,28.8,28.81,28.79,28.8,18498.0
2018-04-16 12:45:00,28.8,28.84,28.79,28.82,105789.0,28.8,28.84,28.79,28.82,105789.0
2018-04-16 12:50:00,28.82,28.9,28.82,28.88,90341.0,28.82,28.9,28.82,28.88,90341.0
2018-04-16 12:55:00,28.89,28.91,28.86,28.86,76958.0,28.89,28.91,28.86,28.86,76958.0
2018-04-16 13:00:00,28.87,28.9,28.85,28.87,23489.0,28.87,28.9,28.85,28.87,23489.0
2018-04-16 13:05:00,28.87,28.91,28.86,28.9,109588.0,28.87,28.91,28.86,28.9,109588.0
2018-04-16 13:10:00,28.9,28.9,28.85,28.87,24258.0,28.9,28.9,28.85,28.87,24258.0
2018-04-16 13:15:00,28.87,28.88,28.85,28.87,31392.0,28.87,28.88,28.85,28.87,31392.0
2018-04-16 13:20:00,28.87,28.88,28.84,28.86,40623.0,28.87,28.88,28.84,28.86,40623.0
2018-04-16 13:25:00,28.85,28.94,28.85,28.94,186270.0,28.85,28.94,28.85,28.94,186270.0
2018-04-16 13:30:00,28.94,28.96,28.89,28.91,115140.0,28.94,28.96,28.89,28.91,115140.0
2018-04-16 13:35:00,28.9,28.91,28.89,28.9,35869.0,28.9,28.91,28.89,28.9,35869.0
2018-04-16 13:40:00,28.9,28.91,28.87,28.91,96296.0,28.9,28.91,28.87,28.91,96296.0
2018-04-16 13:45:00,28.91,28.94,28.9,28.92,32601.0,28.91,28.94,28.9,28.92,32601.0
2018-04-16 13:50:00,28.92,28.93,28.85,28.9,114675.0,28.92,28.93,28.85,28.9,114675.0
2018-04-16 13:55:00,28.89,28.9,28.85,28.89,46830.0,28.89,28.9,28.85,28.89,46830.0
2018-04-16 14:00:00,28.9,28.92,28.87,28.9,210734.0,28.9,28.92,28.87,28.9,210734.0
2018-04-16 14:05:00,28.9,28.93,28.85,28.92,131429.0,28.9,28.93,28.85,28.92,131429.0
2018-04-16 14:10:00,28.93,28.93,28.88,28.88,120199.0,28.93,28.93,28.88,28.88,120199.0
2018-04-16 14:15:00,28.89,28.89,28.85,28.85,75481.0,28.89,28.89,28.85,28.85,75481.0
2018-04-16 14:20:00,28.85,28.87,28.83,28.84,77296.0,28.85,28.87,28.83,28.84,77296.0
2018-04-16 14:25:00,28.84,28.9,28.82,28.9,208908.0,28.84,28.9,28.82,28.9,208908.0
2018-04-16 14:30:00,28.89,28.93,28.87,28.89,96210.0,28.89,28.93,28.87,28.89,96210.0
2018-04-16 14:35:00,28.9,28.92,28.89,28.9,77673.0,28.9,28.92,28.89,28.9,77673.0
2018-04-16 14:40:00,28.9,28.91,28.87,28.89,47924.0,28.9,28.91,28.87,28.89,47924.0
2018-04-16 14:45:00,28.88,28.9,28.86,28.9,48713.0,28.88,28.9,28.86,28.9,48713.0
2018-04-16 14:50:00,28.9,28.9,28.85,28.85,31823.0,28.9,28.9,28.85,28.85,31823.0
2018-04-16 14:55:00,28.85,28.86,28.82,28.86,88088.0,28.85,28.86,28.82,28.86,88088.0
2018-04-16 15:00:00,28.86,28.9,28.85,28.9,67627.0,28.86,28.9,28.85,28.9,67627.0
2018-04-16 15:05:00,28.9,28.91,28.87,28.88,47527.0,28.9,28.91,28.87,28.88,47527.0
2018-04-16 15:10:00,28.88,28.88,28.84,28.86,59677.0,28.88,28.88,28.84,28.86,59677.0
2018-04-16 15:15:00,28.86,28.86,28.82,28.85,64306.0,28.86,28.86,28.82,28.85,64306.0
2018-04-16 15:20:00,28.85,28.86,28.83,28.86,84316.0,28.85,28.86,28.83,28.86,84316.0
2018-04-16 15:25:00,28.85,28.9,28.82,28.9,75576.0,28.85,28.9,28.82,28.9,75576.0
2018-04-16 15:30:00,28.9,28.92,28.89,28.9,59794.0,28.9,28.92,28.89,28.9,59794.0
2018-04-16 15:35:00,28.9,28.91,28.88,28.91,122676.0,28.9,28.91,28.88,28.91,122676.0
2018-04-16 15:40:00,28.9,28.93,28.88,28.93,159575.0,28.9,28.93,28.88,28.93,159575.0
2018-04-16 15:45:00,28.92,28.93,28.84,28.85,298441.0,28.92,28.93,28.84,28.85,298441.0
2018-04-16 15:50:00,28.85,28.89,28.84,28.88,178340.0,28.85,28.89,28.84,28.88,178340.0
2018-04-16 15:55:00,28.88,28.88,28.84,28.85,400407.0,28.88,28.88,28.84,28.85,400407.0
2018-04-17 09:30:00,29.0,29.08,28.81,28.84,233942.0,29.0,29.08,28.81,28.84,233942.0
2018-04-17 09:35:00,28.83,28.91,28.77,28.8,54052.0,28.83,28.91,28.77,28.8,54052.0
2018-04-17 09:40:00,28.79,28.84,28.71,28.73,85246.0,28.79,28.84,28.71,28.73,85246.0
2018-04-17 09:45:00,28.73,28.76,28.68,28.7,61876.0,28.73,28.76,28.68,28.7,61876.0
2018-04-17 09:50:00,28.71,28.71,28.53,28.6,235328.0,28.71,28.71,28.53,28.6,235328.0
2018-04-17 09:55:00,28.6,28.67,28.59,28.63,61797.0,28.6,28.67,28.59,28.63,61797.0
2018-04-17 10:00:00,28.63,28.71,28.62,28.69,79901.0,28.63,28.71,28.62,28.69,79901.0
2018-04-17 10:05:00,28.69,28.7,28.62,28.63,129803.0,28.69,28.7,28.62,28.63,129803.0
2018-04-17 10:10:00,28.63,28.69,28.6,28.64,68424.0,28.63,28.69,28.6,28.64,68424.0
2018-04-17 10:15:00,28.64,28.65,28.58,28.59,95150.0,28.64,28.65,28.58,28.59,95150.0
2018-04-17 10:20:00,28.59,28.6,28.54,28.54,57972.0,28.59,28.6,28.54,28.54,57972.0
2018-04-17 10:25:00,28.54,28.6,28.53,28.54,98240.0,28.54,28.6,28.53,28.54,98240.0
2018-04-17 10:30:00,28.54,28.67,28.53,28.67,123641.0,28.54,28.67,28.53,28.67,123641.0
2018-04-17 10:35:00,28.67,28.7,28.66,28.7,95079.0,28.67,28.7,28.66,28.7,95079.0
2018-04-17 10:40:00,28.7,28.72,28.69,28.71,40577.0,28.7,28.72,28.69,28.71,40577.0
2018-04-17 10:45:00,28.71,28.77,28.7,28.75,98045.0,28.71,28.77,28.7,28.75,98045.0
2018-04-17 10:50:00,28.75,28.75,28.69,28.71,52576.0,28.75,28.75,28.69,28.71,52576.0
2018-04-17 10:55:00,28.72,28.74,28.71,28.71,39112.0,28.72,28.74,28.71,28.71,39112.0
2018-04-17 11:00:00,28.72,28.79,28.71,28.76,51069.0,28.72,28.79,28.71,28.76,51069.0
2018-04-17 11:05:00,28.77,28.86,28.76,28.81,99243.0,28.77,28.86,28.76,28.81,99243.0
2018-04-17 11:10:00,28.8,28.82,28.77,28.78,49530.0,28.8,28.82,28.77,28.78,49530.0
2018-04-17 11:15:00,28.78,28.86,28.78,28.8,85427.0,28.78,28.86,28.78,28.8,85427.0
2018-04-17 11:20:00,28.79,28.83,28.79,28.82,33545.0,28.79,28.83,28.79,28.82,33545.0
2018-04-17 11:25:00,28.82,28.84,28.78,28.82,71094.0,28.82,28.84,28.78,28.82,71094.0
2018-04-17 11:30:00,28.82,28.82,28.76,28.77,52292.0,28.82,28.82,28.76,28.77,52292.0
2018-04-17 11:35:00,28.78,28.79,28.76,28.78,32829.0,28.78,28.79,28.76,28.78,32829.0
2018-04-17 11:40:00,28.78,28.78,28.7,28.71,57918.0,28.78,28.78,28.7,28.71,57918.0
2018-04-17 11:45:00,28.71,28.74,28.7,28.74,37703.0,28.71,28.74,28.7,28.74,37703.0
2018-04-17 11:50:00,28.74,28.78,28.72,28.78,41907.0,28.74,28.78,28.72,28.78,41907.0
2018-04-17 11:55:00,28.78,28.78,28.73,28.73,42975.0,28.78,28.78,28.73,28.73,42975.0
2018-04-17 12:00:00,28.74,28.79,28.73,28.79,25842.0,28.74,28.79,28.73,28.79,25842.0
2018-04-17 12:05:00,28.79,28.8,28.78,28.79,31150.0,28.79,28.8,28.78,28.79,31150.0
2018-04-17 12:10:00,28.79,28.81,28.78,28.79,37101.0,28.79,28.81,28.78,28.79,37101.0
2018-04-17 12:15:00,28.79,28.86,28.77,28.86,55917.0,28.79,28.86,28.77,28.86,55917.0
2018-04-17 12:20:00,28.86,28.88,28.82,28.87,62145.0,28.86,28.88,28.82,28.87,62145.0
2018-04-17 12:25:00,28.87,28.87,28.84,28.84,31472.0,28.87,28.87,28.84,28.84,31472.0
2018-04-17 12:30:00,28.85,28.86,28.82,28.84,50369.0,28.85,28.86,28.82,28.84,50369.0
2018-04-17 12:35:00,28.83,28.84,28.79,28.82,36238.0,28.83,28.84,28.79,28.82,36238.0
2018-04-17 12:40:00,28.82,28.84,28.79,28.79,36783.0,28.82,28.84,28.79,28.79,36783.0
2018-04-17 12:45:00,28.8,28.82,28.79,28.82,32307.0,28.8,28.82,28.79,28.82,32307.0
2018-04-17 12:50:00,28.81,28.84,28.8,28.83,45921.0,28.81,28.84,28.8,28.83,45921.0
2018-04-17 12:55:00,28.82,28.88,28.82,28.86,36693.0,28.82,28.88,28.82,28.86,36693.0
2018-04-17 13:00:00,28.86,28.87,28.83,28.86,35728.0,28.86,28.87,28.83,28.86,35728.0
2018-04-17 13:05:00,28.86,28.86,28.82,28.82,24129.0,28.86,28.86,28.82,28.82,24129.0
2018-04-17 13:10:00,28.82,28.87,28.81,28.82,35657.0,28.82,28.87,28.81,28.82,35657.0
2018-04-17 13:15:00,28.82,28.83,28.76,28.78,79370.0,28.82,28.83,28.76,28.78,79370.0
2018-04-17 13:20:00,28.77,28.84,28.77,28.84,89101.0,28.77,28.84,28.77,28.84,89101.0
2018-04-17 13:25:00,28.84,28.85,28.82,28.84,26175.0,28.84,28.85,28.82,28.84,26175.0
2018-04-17 13:30:00,28.85,28.85,28.82,28.83,46061.0,28.85,28.85,28.82,28.83,46061.0
2018-04-17 13:35:00,28.83,28.84,28.81,28.81,49570.0,28.83,28.84,28.81,28.81,49570.0
2018-04-17 13:40:00,28.81,28.83,28.79,28.79,65963.0,28.81,28.83,28.79,28.79,65963.0
2018-04-17 13:45:00,28.8,28.82,28.79,28.8,74903.0,28.8,28.82,28.79,28.8,74903.0
2018-04-17 13:50:00,28.8,28.8,28.77,28.79,55976.0,28.8,28.8,28.77,28.79,55976.0
2018-04-17 13:55:00,28.79,28.83,28.78,28.82,90727.0,28.79,28.83,28.78,28.82,90727.0
2018-04-17 14:00:00,28.81,28.84,28.79,28.82,68295.0,28.81,28.84,28.79,28.82,68295.0
2018-04-17 14:05:00,28.82,28.82,28.8,28.82,28846.0,28.82,28.82,28.8,28.82,28846.0
2018-04-17 14:10:00,28.82,28.82,28.76,28.78,76209.0,28.82,28.82,28.76,28.78,76209.0
2018-04-17 14:15:00,28.77,28.8,28.76,28.77,56616.0,28.77,28.8,28.76,28.77,56616.0
2018-04-17 14:20:00,28.76,28.76,28.72,28.73,107674.0,28.76,28.76,28.72,28.73,107674.0
2018-04-17 14:25:00,28.72,28.78,28.71,28.78,61447.0,28.72,28.78,28.71,28.78,61447.0
2018-04-17 14:30:00,28.78,28.79,28.77,28.79,27730.0,28.78,28.79,28.77,28.79,27730.0
2018-04-17 14:35:00,28.79,28.82,28.77,28.82,66257.0,28.79,28.82,28.77,28.82,66257.0
2018-04-17 14:40:00,28.82,28.85,28.81,28.83,48681.0,28.82,28.85,28.81,28.83,48681.0
2018-04-17 14:45:00,28.83,28.84,28.8,28.82,51799.0,28.83,28.84,28.8,28.82,51799.0
2018-04-17 14:50:00,28.81,28.83,28.8,28.8,48941.0,28.81,28.83,28.8,28.8,48941.0
2018-04-17 14:55:00,28.8,28.82,28.8,28.82,32118.0,28.8,28.82,28.8,28.82,32118.0
2018-04-17 15:00:00,28.82,28.82,28.76,28.76,66694.0,28.82,28.82,28.76,28.76,66694.0
2018-04-17 15:05:00,28.77,28.82,28.76,28.82,110448.0,28.77,28.82,28.76,28.82,110448.0
2018-04-17 15:10:00,28.82,28.89,28.81,28.88,153933.0,28.82,28.89,28.81,28.88,153933.0
2018-04-17 15:15:00,28.88,28.9,28.87,28.9,169012.0,28.88,28.9,28.87,28.9,169012.0
2018-04-17 15:20:00,28.9,28.93,28.88,28.89,169206.0,28.9,28.93,28.88,28.89,169206.0
2018-04-17 15:25:00,28.89,28.9,28.87,28.88,87822.0,28.89,28.9,28.87,28.88,87822.0
2018-04-17 15:30:00,28.88,28.9,28.87,28.88,217216.0,28.88,28.9,28.87,28.88,217216.0
2018-04-17 15:35:00,28.88,28.9,28.85,28.87,217237.0,28.88,28.9,28.85,28.87,217237.0
2018-04-17 15:40:00,28.87,28.87,28.83,28.87,207247.0,28.87,28.87,28.83,28.87,207247.0
2018-04-17 15:45:00,28.87,28.89,28.86,28.89,238218.0,28.87,28.89,28.86,28.89,238218.0
2018-04-17 15:50:00,28.89,28.9,28.82,28.84,334750.0,28.89,28.9,28.82,28.84,334750.0
2018-04-17 15:55:00,28.84,28.86,28.83,28.84,766672.0,28.84,28.86,28.83,28.84,766672.0
2018-04-18 09:30:00,28.91,29.06,28.91,28.98,144371.0,28.91,29.06,28.91,28.98,144371.0
2018-04-18 09:35:00,28.99,29.04,28.93,28.96,74375.0,28.99,29.04,28.93,28.96,74375.0
2018-04-18 09:40:00,28.97,29.01,28.86,28.86,150632.0,28.97,29.01,28.86,28.86,150632.0
2018-04-18 09:45:00,28.86,28.95,28.79,28.95,149419.0,28.86,28.95,28.79,28.95,149419.0
2018-04-18 09:50:00,28.95,29.0,28.9,28.9,102570.0,28.95,29.0,28.9,28.9,102570.0
2018-04-18 09:55:00,28.91,29.01,28.9,29.0,45966.0,28.91,29.01,28.9,29.0,45966.0
2018-04-18 10:00:00,29.0,29.0,28.92,28.95,38544.0,29.0,29.0,28.92,28.95,38544.0
2018-04-18 10:05:00,28.95,29.05,28.92,29.05,77597.0,28.95,29.05,28.92,29.05,77597.0
2018-04-18 10:10:00,29.05,29.07,29.03,29.04,57156.0,29.05,29.07,29.03,29.04,57156.0
2018-04-18 10:15:00,29.04,29.1,29.04,29.1,54476.0,29.04,29.1,29.04,29.1,54476.0
2018-04-18 10:20:00,29.1,29.11,29.0,29.04,109656.0,29.1,29.11,29.0,29.04,109656.0
2018-04-18 10:25:00,29.04,29.17,29.04,29.14,83285.0,29.04,29.17,29.04,29.14,83285.0
2018-04-18 10:30:00,29.14,29.14,29.1,29.12,20777.0,29.14,29.14,29.1,29.12,20777.0
2018-04-18 10:35:00,29.13,29.14,29.08,29.1,23043.0,29.13,29.14,29.08,29.1,23043.0
2018-04-18 10:40:00,29.11,29.14,29.09,29.12,26584.0,29.11,29.14,29.09,29.12,26584.0
2018-04-18 10:45:00,29.13,29.13,29.07,29.09,98045.0,29.13,29.13,29.07,29.09,98045.0
2018-04-18 10:50:00,29.09,29.09,29.07,29.08,17768.0,29.09,29.09,29.07,29.08,17768.0
2018-04-18 10:55:00,29.07,29.09,29.07,29.08,21981.0,29.07,29.09,29.07,29.08,21981.0
2018-04-18 11:00:00,29.08,29.08,28.99,29.01,75061.0,29.08,29.08,28.99,29.01,75061.0
2018-04-18 11:05:00,29.01,29.09,29.0,29.07,45337.0,29.01,29.09,29.0,29.07,45337.0
2018-04-18 11:10:00,29.07,29.08,29.06,29.08,20839.0,29.07,29.08,29.06,29.08,20839.0
2018-04-18 11:15:00,29.07,29.09,29.06,29.09,10238.0,29.07,29.09,29.06,29.09,10238.0
2018-04-18 11:20:00,29.09,29.13,29.08,29.11,14280.0,29.09,29.13,29.08,29.11,14280.0
2018-04-18 11:25:00,29.1,29.15,29.1,29.14,13259.0,29.1,29.15,29.1,29.14,13259.0
2018-04-18 11:30:00,29.13,29.14,29.1,29.12,14338.0,29.13,29.14,29.1,29.12,14338.0
2018-04-18 11:35:00,29.12,29.16,29.12,29.15,16833.0,29.12,29.16,29.12,29.15,16833.0
2018-04-18 11:40:00,29.15,29.17,29.12,29.16,48011.0,29.15,29.17,29.12,29.16,48011.0
2018-04-18 11:45:00,29.15,29.18,29.13,29.15,15003.0,29.15,29.18,29.13,29.15,15003.0
2018-04-18 11:50:00,29.15,29.15,29.11,29.12,16354.0,29.15,29.15,29.11,29.12,16354.0
2018-04-18 11:55:00,29.12,29.14,29.09,29.09,36074.0,29.12,29.14,29.09,29.09,36074.0
2018-04-18 12:00:00,29.09,29.11,29.09,29.11,36785.0,29.09,29.11,29.09,29.11,36785.0
2018-04-18 12:05:00,29.11,29.12,29.1,29.11,17858.0,29.11,29.12,29.1,29.11,17858.0
2018-04-18 12:10:00,29.1,29.14,29.1,29.13,11649.0,29.1,29.14,29.1,29.13,11649.0
2018-04-18 12:15:00,29.13,29.14,29.12,29.13,13990.0,29.13,29.14,29.12,29.13,13990.0
2018-04-18 12:20:00,29.13,29.13,29.08,29.11,18595.0,29.13,29.13,29.08,29.11,18595.0
2018-04-18 12:25:00,29.1,29.11,29.07,29.07,24784.0,29.1,29.11,29.07,29.07,24784.0
2018-04-18 12:30:00,29.07,29.09,29.05,29.08,87105.0,29.07,29.09,29.05,29.08,87105.0
2018-04-18 12:35:00,29.08,29.09,29.05,29.05,13611.0,29.08,29.09,29.05,29.05,13611.0
2018-04-18 12:40:00,29.05,29.07,29.03,29.03,40243.0,29.05,29.07,29.03,29.03,40243.0
2018-04-18 12:45:00,29.04,29.06,29.02,29.05,25980.0,29.04,29.06,29.02,29.05,25980.0
2018-04-18 12:50:00,29.05,29.08,29.05,29.08,27328.0,29.05,29.08,29.05,29.08,27328.0
2018-04-18 12:55:00,29.08,29.09,29.07,29.07,25715.0,29.08,29.09,29.07,29.07,25715.0
2018-04-18 13:00:00,29.07,29.08,29.04,29.05,34383.0,29.07,29.08,29.04,29.05,34383.0
2018-04-18 13:05:00,29.05,29.05,29.02,29.03,19193.0,29.05,29.05,29.02,29.03,19193.0
2018-04-18 13:10:00,29.03,29.06,29.02,29.05,38289.0,29.03,29.06,29.02,29.05,38289.0
2018-04-18 13:15:00,29.05,29.1,29.05,29.1,18385.0,29.05,29.1,29.05,29.1,18385.0
2018-04-18 13:20:00,29.1,29.1,29.04,29.04,31331.0,29.1,29.1,29.04,29.04,31331.0
2018-04-18 13:25:00,29.04,29.07,29.03,29.07,38193.0,29.04,29.07,29.03,29.07,38193.0
2018-04-18 13:30:00,29.07,29.1,29.07,29.08,31777.0,29.07,29.1,29.07,29.08,31777.0
2018-04-18 13:35:00,29.07,29.1,29.07,29.1,21379.0,29.07,29.1,29.07,29.1,21379.0
2018-04-18 13:40:00,29.1,29.12,29.09,29.09,67842.0,29.1,29.12,29.09,29.09,67842.0
2018-04-18 13:45:00,29.1,29.1,29.04,29.05,32420.0,29.1,29.1,29.04,29.05,32420.0
2018-04-18 13:50:00,29.05,29.07,29.04,29.05,36093.0,29.05,29.07,29.04,29.05,36093.0
2018-04-18 13:55:00,29.05,29.07,29.03,29.04,49919.0,29.05,29.07,29.03,29.04,49919.0
2018-04-18 14:00:00,29.04,29.06,29.01,29.05,21793.0,29.04,29.06,29.01,29.05,21793.0
2018-04-18 14:05:00,29.06,29.09,29.05,29.05,28297.0,29.06,29.09,29.05,29.05,28297.0
2018-04-18 14:10:00,29.06,29.08,29.05,29.06,18403.0,29.06,29.08,29.05,29.06,18403.0
2018-04-18 14:15:00,29.07,29.07,29.05,29.05,26833.0,29.07,29.07,29.05,29.05,26833.0
2018-04-18 14:20:00,29.05,29.07,29.03,29.03,16829.0,29.05,29.07,29.03,29.03,16829.0
2018-04-18 14:25:00,29.04,29.08,29.03,29.08,34756.0,29.04,29.08,29.03,29.08,34756.0
2018-04-18 14:30:00,29.08,29.09,29.06,29.08,26657.0,29.08,29.09,29.06,29.08,26657.0
2018-04-18 14:35:00,29.08,29.08,29.04,29.05,36345.0,29.08,29.08,29.04,29.05,36345.0
2018-04-18 14:40:00,29.05,29.06,29.0,29.05,66638.0,29.05,29.06,29.0,29.05,66638.0
2018-04-18 14:45:00,29.05,29.06,29.02,29.05,49888.0,29.05,29.06,29.02,29.05,49888.0
2018-04-18 14:50:00,29.05,29.06,29.04,29.05,113806.0,29.05,29.06,29.04,29.05,113806.0
2018-04-18 14:55:00,29.05,29.06,29.02,29.03,88722.0,29.05,29.06,29.02,29.03,88722.0
2018-04-18 15:00:00,29.03,29.04,29.01,29.03,40255.0,29.03,29.04,29.01,29.03,40255.0
2018-04-18 15:05:00,29.03,29.05,29.01,29.02,83575.0,29.03,29.05,29.01,29.02,83575.0
2018-04-18 15:10:00,29.02,29.03,28.98,29.0,61804.0,29.02,29.03,28.98,29.0,61804.0
2018-04-18 15:15:00,29.0,29.01,28.95,28.97,586687.0,29.0,29.01,28.95,28.97,586687.0
2018-04-18 15:20:00,28.97,29.0,28.94,28.95,92877.0,28.97,29.0,28.94,28.95,92877.0
2018-04-18 15:25:00,28.95,29.0,28.94,28.98,68517.0,28.95,29.0,28.94,28.98,68517.0
2018-04-18 15:30:00,28.98,29.01,28.97,29.0,66839.0,28.98,29.01,28.97,29.0,66839.0
2018-04-18 15:35:00,29.0,29.01,28.98,29.01,116393.0,29.0,29.01,28.98,29.01,116393.0
2018-04-18 15:40:00,29.0,29.01,28.99,29.0,90514.0,29.0,29.01,28.99,29.0,90514.0
2018-04-18 15:45:00,28.99,28.99,28.95,28.97,146817.0,28.99,28.99,28.95,28.97,146817.0
2018-04-18 15:50:00,28.97,28.99,28.97,28.98,103900.0,28.97,28.99,28.97,28.98,103900.0
2018-04-18 15:55:00,28.98,28.98,28.94,28.94,246048.0,28.98,28.98,28.94,28.94,246048.0
2018-04-19 09:30:00,28.94,29.01,28.91,28.99,58598.0,28.94,29.01,28.91,28.99,58598.0
2018-04-19 09:35:00,28.99,29.0,28.92,28.99,79685.0,28.99,29.0,28.92,28.99,79685.0
2018-04-19 09:40:00,28.97,28.98,28.9,28.92,80420.0,28.97,28.98,28.9,28.92,80420.0
2018-04-19 09:45:00,28.91,28.93,28.87,28.91,98563.0,28.91,28.93,28.87,28.91,98563.0
2018-04-19 09:50:00,28.9,29.02,28.89,29.02,56164.0,28.9,29.02,28.89,29.02,56164.0
2018-04-19 09:55:00,29.02,29.06,28.95,28.98,164386.0,29.02,29.06,28.95,28.98,164386.0
2018-04-19 10:00:00,28.97,29.01,28.97,29.0,69200.0,28.97,29.01,28.97,29.0,69200.0
2018-04-19 10:05:00,29.0,29.04,28.95,29.01,155017.0,29.0,29.04,28.95,29.01,155017.0
2018-04-19 10:10:00,29.01,29.13,29.0,29.11,186258.0,29.01,29.13,29.0,29.11,186258.0
2018-04-19 10:15:00,29.11,29.11,29.04,29.05,92479.0,29.11,29.11,29.04,29.05,92479.0
2018-04-19 10:20:00,29.05,29.05,28.98,28.98,45543.0,29.05,29.05,28.98,28.98,45543.0
2018-04-19 10:25:00,28.98,29.02,28.97,28.97,52023.0,28.98,29.02,28.97,28.97,52023.0
2018-04-19 10:30:00,28.97,28.99,28.93,28.98,28128.0,28.97,28.99,28.93,28.98,28128.0
2018-04-19 10:35:00,28.98,29.02,28.96,29.02,25346.0,28.98,29.02,28.96,29.02,25346.0
2018-04-19 10:40:00,29.01,29.01,28.92,28.92,30707.0,29.01,29.01,28.92,28.92,30707.0
2018-04-19 10:45:00,28.92,28.95,28.9,28.94,64591.0,28.92,28.95,28.9,28.94,64591.0
2018-04-19 10:50:00,28.93,28.95,28.8,28.81,169824.0,28.93,28.95,28.8,28.81,169824.0
2018-04-19 10:55:00,28.81,28.9,28.79,28.9,47726.0,28.81,28.9,28.79,28.9,47726.0
2018-04-19 11:00:00,28.9,28.92,28.87,28.91,35876.0,28.9,28.92,28.87,28.91,35876.0
2018-04-19 11:05:00,28.9,28.93,28.89,28.91,29259.0,28.9,28.93,28.89,28.91,29259.0
2018-04-19 11:10:00,28.91,28.91,28.85,28.88,38967.0,28.91,28.91,28.85,28.88,38967.0
2018-04-19 11:15:00,28.87,28.93,28.86,28.92,36651.0,28.87,28.93,28.86,28.92,36651.0
2018-04-19 11:20:00,28.92,28.93,28.86,28.93,37098.0,28.92,28.93,28.86,28.93,37098.0
2018-04-19 11:25:00,28.93,28.96,28.92,28.96,27193.0,28.93,28.96,28.92,28.96,27193.0
2018-04-19 11:30:00,28.96,28.96,28.92,28.94,29578.0,28.96,28.96,28.92,28.94,29578.0
2018-04-19 11:35:00,28.94,28.95,28.92,28.93,14233.0,28.94,28.95,28.92,28.93,14233.0
2018-04-19 11:40:00,28.93,28.95,28.92,28.95,13411.0,28.93,28.95,28.92,28.95,13411.0
2018-04-19 11:45:00,28.94,28.95,28.92,28.95,17475.0,28.94,28.95,28.92,28.95,17475.0
2018-04-19 11:50:00,28.95,28.95,28.88,28.89,17477.0,28.95,28.95,28.88,28.89,17477.0
2018-04-19 11:55:00,28.89,28.92,28.86,28.91,201326.0,28.89,28.92,28.86,28.91,201326.0
2018-04-19 12:00:00,28.91,28.91,28.86,28.87,76087.0,28.91,28.91,28.86,28.87,76087.0
2018-04-19 12:05:00,28.87,28.88,28.83,28.87,103026.0,28.87,28.88,28.83,28.87,103026.0
2018-04-19 12:10:00,28.87,28.87,28.83,28.85,36163.0,28.87,28.87,28.83,28.85,36163.0
2018-04-19 12:15:00,28.85,28.91,28.84,28.91,168660.0,28.85,28.91,28.84,28.91,168660.0
2018-04-19 12:20:00,28.91,28.99,28.91,28.96,109758.0,28.91,28.99,28.91,28.96,109758.0
2018-04-19 12:25:00,28.96,28.96,28.92,28.94,25436.0,28.96,28.96,28.92,28.94,25436.0
2018-04-19 12:30:00,28.94,28.97,28.93,28.97,32407.0,28.94,28.97,28.93,28.97,32407.0
2018-04-19 12:35:00,28.97,29.02,28.96,28.99,74121.0,28.97,29.02,28.96,28.99,74121.0
2018-04-19 12:40:00,28.99,29.03,28.98,29.02,42943.0,28.99,29.03,28.98,29.02,42943.0
2018-04-19 12:45:00,29.02,29.03,29.0,29.01,27468.0,29.02,29.03,29.0,29.01,27468.0
2018-04-19 12:50:00,29.02,29.03,29.0,29.0,41183.0,29.02,29.03,29.0,29.0,41183.0
2018-04-19 12:55:00,29.0,29.01,28.97,28.97,45875.0,29.0,29.01,28.97,28.97,45875.0
2018-04-19 13:00:00,28.98,28.98,28.94,28.95,31715.0,28.98,28.98,28.94,28.95,31715.0
2018-04-19 13:05:00,28.95,29.01,28.94,29.01,50700.0,28.95,29.01,28.94,29.01,50700.0
2018-04-19 13:10:00,29.01,29.01,28.98,29.01,46558.0,29.01,29.01,28.98,29.01,46558.0
2018-04-19 13:15:00,29.01,29.01,28.99,29.01,38612.0,29.01,29.01,28.99,29.01,38612.0
2018-04-19 13:20:00,29.01,29.02,28.97,28.97,45027.0,29.01,29.02,28.97,28.97,45027.0
2018-04-19 13:25:00,28.96,28.97,28.91,28.91,38068.0,28.96,28.97,28.91,28.91,38068.0
2018-04-19 13:30:00,28.92,28.98,28.91,28.94,108432.0,28.92,28.98,28.91,28.94,108432.0
2018-04-19 13:35:00,28.93,29.0,28.93,28.98,29173.0,28.93,29.0,28.93,28.98,29173.0
2018-04-19 13:40:00,28.98,28.99,28.96,28.99,20912.0,28.98,28.99,28.96,28.99,20912.0
2018-04-19 13:45:00,28.99,29.0,28.96,28.96,21982.0,28.99,29.0,28.96,28.96,21982.0
2018-04-19 13:50:00,28.96,28.98,28.94,28.95,49851.0,28.96,28.98,28.94,28.95,49851.0
2018-04-19 13:55:00,28.95,28.96,28.91,28.93,20911.0,28.95,28.96,28.91,28.93,20911.0
2018-04-19 14:00:00,28.93,28.94,28.9,28.91,13771.0,28.93,28.94,28.9,28.91,13771.0
2018-04-19 14:05:00,28.91,28.92,28.89,28.89,28463.0,28.91,28.92,28.89,28.89,28463.0
2018-04-19 14:10:00,28.9,28.93,28.89,28.9,21945.0,28.9,28.93,28.89,28.9,21945.0
2018-04-19 14:15:00,28.91,28.91,28.86,28.87,13247.0,28.91,28.91,28.86,28.87,13247.0
2018-04-19 14:20:00,28.87,28.87,28.83,28.85,38109.0,28.87,28.87,28.83,28.85,38109.0
2018-04-19 14:25:00,28.84,28.87,28.83,28.87,18767.0,28.84,28.87,28.83,28.87,18767.0
2018-04-19 14:30:00,28.87,28.89,28.86,28.87,23070.0,28.87,28.89,28.86,28.87,23070.0
2018-04-19 14:35:00,28.87,28.9,28.85,28.9,19371.0,28.87,28.9,28.85,28.9,19371.0
2018-04-19 14:40:00,28.89,28.92,28.87,28.92,33830.0,28.89,28.92,28.87,28.92,33830.0
2018-04-19 14:45:00,28.92,28.92,28.87,28.88,26055.0,28.92,28.92,28.87,28.88,26055.0
2018-04-19 14:50:00,28.87,28.9,28.86,28.87,42108.0,28.87,28.9,28.86,28.87,42108.0
2018-04-19 14:55:00,28.88,28.9,28.87,28.9,32139.0,28.88,28.9,28.87,28.9,32139.0
2018-04-19 15:00:00,28.89,28.91,28.87,28.88,43231.0,28.89,28.91,28.87,28.88,43231.0
2018-04-19 15:05:00,28.87,28.92,28.86,28.92,28881.0,28.87,28.92,28.86,28.92,28881.0
2018-04-19 15:10:00,28.92,28.92,28.89,28.9,24685.0,28.92,28.92,28.89,28.9,24685.0
2018-04-19 15:15:00,28.9,28.9,28.85,28.9,51762.0,28.9,28.9,28.85,28.9,51762.0
2018-04-19 15:20:00,28.9,28.9,28.84,28.86,92818.0,28.9,28.9,28.84,28.86,92818.0
2018-04-19 15:25:00,28.86,28.86,28.8,28.81,93430.0,28.86,28.86,28.8,28.81,93430.0
2018-04-19 15:30:00,28.81,28.87,28.79,28.87,101187.0,28.81,28.87,28.79,28.87,101187.0
2018-04-19 15:35:00,28.88,28.95,28.87,28.9,164687.0,28.88,28.95,28.87,28.9,164687.0
2018-04-19 15:40:00,28.9,28.92,28.88,28.9,90008.0,28.9,28.92,28.88,28.9,90008.0
2018-04-19 15:45:00,28.89,28.9,28.86,28.87,77778.0,28.89,28.9,28.86,28.87,77778.0
2018-04-19 15:50:00,28.88,28.89,28.86,28.87,125498.0,28.88,28.89,28.86,28.87,125498.0
2018-04-19 15:55:00,28.87,28.89,28.86,28.88,297065.0,28.87,28.89,28.86,28.88,297065.0
2018-04-20 09:30:00,28.93,28.97,28.9,28.91,468747.0,28.93,28.97,28.9,28.91,468747.0
2018-04-20 09:35:00,28.92,29.01,28.91,28.97,119528.0,28.92,29.01,28.91,28.97,119528.0
2018-04-20 09:40:00,28.97,28.98,28.95,28.97,62494.0,28.97,28.98,28.95,28.97,62494.0
2018-04-20 09:45:00,28.98,29.01,28.96,29.01,98241.0,28.98,29.01,28.96,29.01,98241.0
2018-04-20 09:50:00,29.01,29.04,28.99,29.02,62817.0,29.01,29.04,28.99,29.02,62817.0
2018-04-20 09:55:00,29.02,29.12,29.0,29.11,90336.0,29.02,29.12,29.0,29.11,90336.0
2018-04-20 10:00:00,29.11,29.12,29.01,29.05,41478.0,29.11,29.12,29.01,29.05,41478.0
2018-04-20 10:05:00,29.04,29.08,29.01,29.06,67121.0,29.04,29.08,29.01,29.06,67121.0
2018-04-20 10:10:00,29.06,29.07,29.0,29.04,68222.0,29.06,29.07,29.0,29.04,68222.0
2018-04-20 10:15:00,29.04,29.04,29.02,29.03,24968.0,29.04,29.04,29.02,29.03,24968.0
2018-04-20 10:20:00,29.02,29.03,28.99,29.0,94470.0,29.02,29.03,28.99,29.0,94470.0
2018-04-20 10:25:00,28.99,29.07,28.99,29.07,51828.0,28.99,29.07,28.99,29.07,51828.0
2018-04-20 10:30:00,29.07,29.09,29.04,29.09,57234.0,29.07,29.09,29.04,29.09,57234.0
2018-04-20 10:35:00,29.09,29.09,29.01,29.02,45718.0,29.09,29.09,29.01,29.02,45718.0
2018-04-20 10:40:00,29.01,29.03,28.98,29.02,129672.0,29.01,29.03,28.98,29.02,129672.0
2018-04-20 10:45:00,29.03,29.04,28.96,28.96,97192.0,29.03,29.04,28.96,28.96,97192.0
2018-04-20 10:50:00,28.96,28.99,28.93,28.95,111214.0,28.96,28.99,28.93,28.95,111214.0
2018-04-20 10:55:00,28.95,28.97,28.92,28.95,226021.0,28.95,28.97,28.92,28.95,226021.0
2018-04-20 11:00:00,28.95,28.95,28.88,28.88,107235.0,28.95,28.95,28.88,28.88,107235.0
2018-04-20 11:05:00,28.88,28.92,28.87,28.9,73137.0,28.88,28.92,28.87,28.9,73137.0
2018-04-20 11:10:00,28.9,28.9,28.83,28.88,70437.0,28.9,28.9,28.83,28.88,70437.0
2018-04-20 11:15:00,28.88,28.89,28.85,28.89,39930.0,28.88,28.89,28.85,28.89,39930.0
2018-04-20 11:20:00,28.89,28.89,28.86,28.88,58890.0,28.89,28.89,28.86,28.88,58890.0
2018-04-20 11:25:00,28.88,28.92,28.85,28.86,53450.0,28.88,28.92,28.85,28.86,53450.0
2018-04-20 11:30:00,28.87,28.92,28.86,28.92,37737.0,28.87,28.92,28.86,28.92,37737.0
2018-04-20 11:35:00,28.91,28.95,28.9,28.95,49662.0,28.91,28.95,28.9,28.95,49662.0
2018-04-20 11:40:00,28.95,29.0,28.94,29.0,34964.0,28.95,29.0,28.94,29.0,34964.0
2018-04-20 11:45:00,29.0,29.0,28.96,28.98,90358.0,29.0,29.0,28.96,28.98,90358.0
2018-04-20 11:50:00,28.99,29.01,28.96,29.0,168894.0,28.99,29.01,28.96,29.0,168894.0
2018-04-20 11:55:00,29.0,29.04,29.0,29.04,77654.0,29.0,29.04,29.0,29.04,77654.0
2018-04-20 12:00:00,29.05,29.05,29.01,29.02,66399.0,29.05,29.05,29.01,29.02,66399.0
2018-04-20 12:05:00,29.01,29.06,29.01,29.06,74943.0,29.01,29.06,29.01,29.06,74943.0
2018-04-20 12:10:00,29.05,29.08,29.05,29.05,55155.0,29.05,29.08,29.05,29.05,55155.0
2018-04-20 12:15:00,29.05,29.11,29.05,29.09,114442.0,29.05,29.11,29.05,29.09,114442.0
2018-04-20 12:20:00,29.09,29.1,29.08,29.09,63846.0,29.09,29.1,29.08,29.09,63846.0
2018-04-20 12:25:00,29.09,29.11,29.08,29.1,55080.0,29.09,29.11,29.08,29.1,55080.0
2018-04-20 12:30:00,29.1,29.12,29.07,29.12,56514.0,29.1,29.12,29.07,29.12,56514.0
2018-04-20 12:35:00,29.12,29.15,29.1,29.11,72416.0,29.12,29.15,29.1,29.11,72416.0
2018-04-20 12:40:00,29.11,29.12,29.09,29.11,38712.0,29.11,29.12,29.09,29.11,38712.0
2018-04-20 12:45:00,29.1,29.12,29.07,29.08,62759.0,29.1,29.12,29.07,29.08,62759.0
2018-04-20 12:50:00,29.08,29.11,29.07,29.1,35723.0,29.08,29.11,29.07,29.1,35723.0
2018-04-20 12:55:00,29.11,29.13,29.09,29.11,36617.0,29.11,29.13,29.09,29.11,36617.0
2018-04-20 13:00:00,29.11,29.13,29.07,29.07,74597.0,29.11,29.13,29.07,29.07,74597.0
2018-04-20 13:05:00,29.07,29.1,29.06,29.08,38168.0,29.07,29.1,29.06,29.08,38168.0
2018-04-20 13:10:00,29.07,29.12,29.07,29.12,131654.0,29.07,29.12,29.07,29.12,131654.0
2018-04-20 13:15:00,29.12,29.12,29.1,29.1,70624.0,29.12,29.12,29.1,29.1,70624.0
2018-04-20 13:20:00,29.11,29.11,29.05,29.05,63092.0,29.11,29.11,29.05,29.05,63092.0
2018-04-20 13:25:00,29.05,29.11,29.05,29.11,97308.0,29.05,29.11,29.05,29.11,97308.0
2018-04-20 13:30:00,29.11,29.11,29.09,29.09,50142.0,29.11,29.11,29.09,29.09,50142.0
2018-04-20 13:35:00,29.1,29.14,29.09,29.14,77489.0,29.1,29.14,29.09,29.14,77489.0
2018-04-20 13:40:00,29.14,29.15,29.09,29.1,89908.0,29.14,29.15,29.09,29.1,89908.0
2018-04-20 13:45:00,29.09,29.12,29.08,29.09,88043.0,29.09,29.12,29.08,29.09,88043.0
2018-04-20 13:50:00,29.08,29.1,29.07,29.09,55939.0,29.08,29.1,29.07,29.09,55939.0
2018-04-20 13:55:00,29.09,29.1,29.06,29.06,62725.0,29.09,29.1,29.06,29.06,62725.0
2018-04-20 14:00:00,29.07,29.08,29.04,29.08,55152.0,29.07,29.08,29.04,29.08,55152.0
2018-04-20 14:05:00,29.07,29.08,29.05,29.07,33254.0,29.07,29.08,29.05,29.07,33254.0
2018-04-20 14:10:00,29.06,29.06,29.01,29.02,39424.0,29.06,29.06,29.01,29.02,39424.0
2018-04-20 14:15:00,29.01,29.02,28.99,29.0,51733.0,29.01,29.02,28.99,29.0,51733.0
2018-04-20 14:20:00,29.0,29.02,28.99,29.02,118653.0,29.0,29.02,28.99,29.02,118653.0
2018-04-20 14:25:00,29.02,29.05,29.01,29.05,37608.0,29.02,29.05,29.01,29.05,37608.0
2018-04-20 14:30:00,29.05,29.06,28.97,28.98,46449.0,29.05,29.06,28.97,28.98,46449.0
2018-04-20 14:35:00,28.97,29.0,28.96,29.0,54443.0,28.97,29.0,28.96,29.0,54443.0
2018-04-20 14:40:00,29.01,29.03,29.0,29.02,51122.0,29.01,29.03,29.0,29.02,51122.0
2018-04-20 14:45:00,29.02,29.04,29.0,29.03,452923.0,29.02,29.04,29.0,29.03,452923.0
2018-04-20 14:50:00,29.03,29.04,29.0,29.02,45200.0,29.03,29.04,29.0,29.02,45200.0
2018-04-20 14:55:00,29.02,29.04,29.01,29.03,60960.0,29.02,29.04,29.01,29.03,60960.0
2018-04-20 15:00:00,29.03,29.04,28.97,28.98,44586.0,29.03,29.04,28.97,28.98,44586.0
2018-04-20 15:05:00,28.98,28.98,28.89,28.9,65423.0,28.98,28.98,28.89,28.9,65423.0
2018-04-20 15:10:00,28.9,28.92,28.88,28.92,49444.0,28.9,28.92,28.88,28.92,49444.0
2018-04-20 15:15:00,28.92,28.93,28.9,28.91,134950.0,28.92,28.93,28.9,28.91,134950.0
2018-04-20 15:20:00,28.91,28.95,28.9,28.95,85983.0,28.91,28.95,28.9,28.95,85983.0
2018-04-20 15:25:00,28.95,28.96,28.91,28.92,75177.0,28.95,28.96,28.91,28.92,75177.0
2018-04-20 15:30:00,28.92,28.92,28.88,28.89,157984.0,28.92,28.92,28.88,28.89,157984.0
2018-04-20 15:35:00,28.88,28.92,28.88,28.91,91270.0,28.88,28.92,28.88,28.91,91270.0
2018-04-20 15:40:00,28.92,28.95,28.91,28.92,170984.0,28.92,28.95,28.91,28.92,170984.0
2018-04-20 15:45:00,28.91,28.91,28.83,28.86,360211.0,28.91,28.91,28.83,28.86,360211.0
2018-04-20 15:50:00,28.86,28.87,28.84,28.85,285669.0,28.86,28.87,28.84,28.85,285669.0
2018-04-20 15:55:00,28.84,28.86,28.82,28.83,769019.0,28.84,28.86,28.82,28.83,769019.0
2018-04-23 09:30:00,29.04,29.04,28.9,28.95,81560.0,29.04,29.04,28.9,28.95,81560.0
2018-04-23 09:35:00,28.93,28.97,28.87,28.87,36494.0,28.93,28.97,28.87,28.87,36494.0
2018-04-23 09:40:00,28.87,28.88,28.84,28.86,33700.0,28.87,28.88,28.84,28.86,33700.0
2018-04-23 09:45:00,28.86,28.92,28.84,28.91,45321.0,28.86,28.92,28.84,28.91,45321.0
2018-04-23 09:50:00,28.9,28.91,28.82,28.88,65337.0,28.9,28.91,28.82,28.88,65337.0
2018-04-23 09:55:00,28.88,28.93,28.88,28.92,78675.0,28.88,28.93,28.88,28.92,78675.0
2018-04-23 10:00:00,28.93,28.94,28.87,28.88,55620.0,28.93,28.94,28.87,28.88,55620.0
2018-04-23 10:05:00,28.88,28.89,28.82,28.85,43357.0,28.88,28.89,28.82,28.85,43357.0
2018-04-23 10:10:00,28.86,28.89,28.83,28.83,31349.0,28.86,28.89,28.83,28.83,31349.0
2018-04-23 10:15:00,28.84,28.9,28.83,28.9,52017.0,28.84,28.9,28.83,28.9,52017.0
2018-04-23 10:20:00,28.89,28.9,28.81,28.81,51012.0,28.89,28.9,28.81,28.81,51012.0
2018-04-23 10:25:00,28.82,28.83,28.79,28.8,40489.0,28.82,28.83,28.79,28.8,40489.0
2018-04-23 10:30:00,28.8,28.83,28.79,28.83,48616.0,28.8,28.83,28.79,28.83,48616.0
2018-04-23 10:35:00,28.82,28.83,28.75,28.77,58710.0,28.82,28.83,28.75,28.77,58710.0
2018-04-23 10:40:00,28.76,28.79,28.74,28.76,82294.0,28.76,28.79,28.74,28.76,82294.0
2018-04-23 10:45:00,28.76,28.81,28.75,28.8,63760.0,28.76,28.81,28.75,28.8,63760.0
2018-04-23 10:50:00,28.8,28.87,28.79,28.85,48907.0,28.8,28.87,28.79,28.85,48907.0
2018-04-23 10:55:00,28.86,28.88,28.84,28.85,26961.0,28.86,28.88,28.84,28.85,26961.0
2018-04-23 11:00:00,28.85,28.89,28.83,28.89,28402.0,28.85,28.89,28.83,28.89,28402.0
2018-04-23 11:05:00,28.89,28.92,28.88,28.92,17711.0,28.89,28.92,28.88,28.92,17711.0
2018-04-23 11:10:00,28.92,28.96,28.89,28.94,57224.0,28.92,28.96,28.89,28.94,57224.0
2018-04-23 11:15:00,28.94,28.95,28.91,28.92,24347.0,28.94,28.95,28.91,28.92,24347.0
2018-04-23 11:20:00,28.92,28.94,28.9,28.93,31554.0,28.92,28.94,28.9,28.93,31554.0
2018-04-23 11:25:00,28.93,28.94,28.91,28.93,50742.0,28.93,28.94,28.91,28.93,50742.0
2018-04-23 11:30:00,28.92,28.94,28.88,28.9,29388.0,28.92,28.94,28.88,28.9,29388.0
2018-04-23 11:35:00,28.91,28.91,28.89,28.9,20495.0,28.91,28.91,28.89,28.9,20495.0
2018-04-23 11:40:00,28.9,28.9,28.87,28.89,36670.0,28.9,28.9,28.87,28.89,36670.0
2018-04-23 11:45:00,28.89,28.89,28.83,28.83,34181.0,28.89,28.89,28.83,28.83,34181.0
2018-04-23 11:50:00,28.84,28.87,28.83,28.86,78060.0,28.84,28.87,28.83,28.86,78060.0
2018-04-23 11:55:00,28.86,28.87,28.82,28.84,44001.0,28.86,28.87,28.82,28.84,44001.0
2018-04-23 12:00:00,28.85,28.86,28.83,28.84,46045.0,28.85,28.86,28.83,28.84,46045.0
2018-04-23 12:05:00,28.84,28.86,28.83,28.86,40343.0,28.84,28.86,28.83,28.86,40343.0
2018-04-23 12:10:00,28.86,28.87,28.84,28.86,35884.0,28.86,28.87,28.84,28.86,35884.0
2018-04-23 12:15:00,28.86,28.87,28.82,28.83,50848.0,28.86,28.87,28.82,28.83,50848.0
2018-04-23 12:20:00,28.82,28.83,28.8,28.8,269681.0,28.82,28.83,28.8,28.8,269681.0
2018-04-23 12:25:00,28.8,28.81,28.79,28.79,13224.0,28.8,28.81,28.79,28.79,13224.0
2018-04-23 12:30:00,28.8,28.82,28.78,28.8,70883.0,28.8,28.82,28.78,28.8,70883.0
2018-04-23 12:35:00,28.8,28.81,28.77,28.8,55507.0,28.8,28.81,28.77,28.8,55507.0
2018-04-23 12:40:00,28.79,28.81,28.78,28.78,24295.0,28.79,28.81,28.78,28.78,24295.0
2018-04-23 12:45:00,28.78,28.81,28.75,28.76,279419.0,28.78,28.81,28.75,28.76,279419.0
2018-04-23 12:50:00,28.76,28.79,28.73,28.75,77981.0,28.76,28.79,28.73,28.75,77981.0
2018-04-23 12:55:00,28.76,28.78,28.73,28.78,36145.0,28.76,28.78,28.73,28.78,36145.0
2018-04-23 13:00:00,28.77,28.82,28.77,28.82,17577.0,28.77,28.82,28.77,28.82,17577.0
2018-04-23 13:05:00,28.83,28.85,28.82,28.83,20576.0,28.83,28.85,28.82,28.83,20576.0
2018-04-23 13:10:00,28.83,28.86,28.82,28.86,48535.0,28.83,28.86,28.82,28.86,48535.0
2018-04-23 13:15:00,28.86,28.86,28.82,28.84,24410.0,28.86,28.86,28.82,28.84,24410.0
2018-04-23 13:20:00,28.85,28.85,28.79,28.79,52674.0,28.85,28.85,28.79,28.79,52674.0
2018-04-23 13:25:00,28.79,28.81,28.79,28.81,26378.0,28.79,28.81,28.79,28.81,26378.0
2018-04-23 13:30:00,28.81,28.83,28.79,28.79,51570.0,28.81,28.83,28.79,28.79,51570.0
2018-04-23 13:35:00,28.79,28.8,28.79,28.79,25079.0,28.79,28.8,28.79,28.79,25079.0
2018-04-23 13:40:00,28.78,28.79,28.76,28.77,47082.0,28.78,28.79,28.76,28.77,47082.0
2018-04-23 13:45:00,28.77,28.78,28.76,28.77,50090.0,28.77,28.78,28.76,28.77,50090.0
2018-04-23 13:50:00,28.77,28.84,28.76,28.84,38430.0,28.77,28.84,28.76,28.84,38430.0
2018-04-23 13:55:00,28.84,28.86,28.82,28.82,34142.0,28.84,28.86,28.82,28.82,34142.0
2018-04-23 14:00:00,28.82,28.83,28.79,28.8,39542.0,28.82,28.83,28.79,28.8,39542.0
2018-04-23 14:05:00,28.79,28.8,28.73,28.76,26888.0,28.79,28.8,28.73,28.76,26888.0
2018-04-23 14:10:00,28.76,28.77,28.71,28.72,24867.0,28.76,28.77,28.71,28.72,24867.0
2018-04-23 14:15:00,28.71,28.76,28.7,28.75,23095.0,28.71,28.76,28.7,28.75,23095.0
2018-04-23 14:20:00,28.75,28.75,28.71,28.74,33919.0,28.75,28.75,28.71,28.74,33919.0
2018-04-23 14:25:00,28.74,28.75,28.72,28.74,22855.0,28.74,28.75,28.72,28.74,22855.0
2018-04-23 14:30:00,28.73,28.75,28.71,28.73,43323.0,28.73,28.75,28.71,28.73,43323.0
2018-04-23 14:35:00,28.73,28.73,28.66,28.7,119064.0,28.73,28.73,28.66,28.7,119064.0
2018-04-23 14:40:00,28.7,28.73,28.69,28.73,37192.0,28.7,28.73,28.69,28.73,37192.0
2018-04-23 14:45:00,28.72,28.73,28.67,28.68,39328.0,28.72,28.73,28.67,28.68,39328.0
2018-04-23 14:50:00,28.68,28.7,28.62,28.62,102176.0,28.68,28.7,28.62,28.62,102176.0
2018-04-23 14:55:00,28.63,28.66,28.62,28.65,85039.0,28.63,28.66,28.62,28.65,85039.0
2018-04-23 15:00:00,28.66,28.69,28.65,28.69,84359.0,28.66,28.69,28.65,28.69,84359.0
2018-04-23 15:05:00,28.69,28.72,28.67,28.7,54455.0,28.69,28.72,28.67,28.7,54455.0
2018-04-23 15:10:00,28.7,28.73,28.68,28.73,45490.0,28.7,28.73,28.68,28.73,45490.0
2018-04-23 15:15:00,28.73,28.73,28.7,28.71,26252.0,28.73,28.73,28.7,28.71,26252.0
2018-04-23 15:20:00,28.71,28.76,28.7,28.74,37238.0,28.71,28.76,28.7,28.74,37238.0
2018-04-23 15:25:00,28.74,28.77,28.73,28.77,23770.0,28.74,28.77,28.73,28.77,23770.0
2018-04-23 15:30:00,28.77,28.79,28.75,28.77,72176.0,28.77,28.79,28.75,28.77,72176.0
2018-04-23 15:35:00,28.77,28.77,28.73,28.74,33826.0,28.77,28.77,28.73,28.74,33826.0
2018-04-23 15:40:00,28.73,28.77,28.73,28.77,80026.0,28.73,28.77,28.73,28.77,80026.0
2018-04-23 15:45:00,28.77,28.8,28.75,28.76,69505.0,28.77,28.8,28.75,28.76,69505.0
2018-04-23 15:50:00,28.76,28.79,28.75,28.76,69605.0,28.76,28.79,28.75,28.76,69605.0
2018-04-23 15:55:00,28.77,28.82,28.76,28.82,305232.0,28.77,28.82,28.76,28.82,305232.0
2018-04-24 09:30:00,28.86,28.9,28.8,28.84,70013.0,28.86,28.9,28.8,28.84,70013.0
2018-04-24 09:35:00,28.84,28.92,28.82,28.91,26369.0,28.84,28.92,28.82,28.91,26369.0
2018-04-24 09:40:00,28.92,28.96,28.91,28.95,36229.0,28.92,28.96,28.91,28.95,36229.0
2018-04-24 09:45:00,28.95,29.0,28.95,28.98,38521.0,28.95,29.0,28.95,28.98,38521.0
2018-04-24 09:50:00,28.98,28.98,28.89,28.9,48322.0,28.98,28.98,28.89,28.9,48322.0
2018-04-24 09:55:00,28.9,28.96,28.88,28.95,55476.0,28.9,28.96,28.88,28.95,55476.0
2018-04-24 10:00:00,28.96,28.99,28.94,28.99,58530.0,28.96,28.99,28.94,28.99,58530.0
2018-04-24 10:05:00,28.99,28.99,28.92,28.93,22601.0,28.99,28.99,28.92,28.93,22601.0
2018-04-24 10:10:00,28.93,28.95,28.91,28.91,24314.0,28.93,28.95,28.91,28.91,24314.0
2018-04-24 10:15:00,28.9,28.92,28.83,28.84,29206.0,28.9,28.92,28.83,28.84,29206.0
2018-04-24 10:20:00,28.84,28.86,28.81,28.81,18167.0,28.84,28.86,28.81,28.81,18167.0
2018-04-24 10:25:00,28.81,28.87,28.81,28.85,28112.0,28.81,28.87,28.81,28.85,28112.0
2018-04-24 10:30:00,28.84,28.85,28.81,28.85,27308.0,28.84,28.85,28.81,28.85,27308.0
2018-04-24 10:35:00,28.84,28.91,28.83,28.91,34643.0,28.84,28.91,28.83,28.91,34643.0
2018-04-24 10:40:00,28.9,28.93,28.88,28.93,25417.0,28.9,28.93,28.88,28.93,25417.0
2018-04-24 10:45:00,28.93,28.93,28.89,28.91,259902.0,28.93,28.93,28.89,28.91,259902.0
2018-04-24 10:50:00,28.92,28.96,28.91,28.92,47218.0,28.92,28.96,28.91,28.92,47218.0
2018-04-24 10:55:00,28.92,28.93,28.9,28.9,93926.0,28.92,28.93,28.9,28.9,93926.0
2018-04-24 11:00:00,28.9,28.93,28.89,28.92,64409.0,28.9,28.93,28.89,28.92,64409.0
2018-04-24 11:05:00,28.93,28.93,28.91,28.92,65937.0,28.93,28.93,28.91,28.92,65937.0
2018-04-24 11:10:00,28.91,28.92,28.83,28.9,220479.0,28.91,28.92,28.83,28.9,220479.0
2018-04-24 11:15:00,28.89,28.9,28.84,28.87,269706.0,28.89,28.9,28.84,28.87,269706.0
2018-04-24 11:20:00,28.88,28.92,28.87,28.89,76204.0,28.88,28.92,28.87,28.89,76204.0
2018-04-24 11:25:00,28.9,28.91,28.86,28.89,40662.0,28.9,28.91,28.86,28.89,40662.0
2018-04-24 11:30:00,28.9,28.91,28.85,28.87,24591.0,28.9,28.91,28.85,28.87,24591.0
2018-04-24 11:35:00,28.86,28.86,28.84,28.85,22916.0,28.86,28.86,28.84,28.85,22916.0
2018-04-24 11:40:00,28.85,28.88,28.82,28.83,37582.0,28.85,28.88,28.82,28.83,37582.0
2018-04-24 11:45:00,28.83,28.85,28.8,28.8,41263.0,28.83,28.85,28.8,28.8,41263.0
2018-04-24 11:50:00,28.8,28.82,28.78,28.78,70649.0,28.8,28.82,28.78,28.78,70649.0
2018-04-24 11:55:00,28.78,28.8,28.74,28.74,57376.0,28.78,28.8,28.74,28.74,57376.0
2018-04-24 12:00:00,28.74,28.79,28.73,28.79,164445.0,28.74,28.79,28.73,28.79,164445.0
2018-04-24 12:05:00,28.79,28.81,28.73,28.75,34454.0,28.79,28.81,28.73,28.75,34454.0
2018-04-24 12:10:00,28.75,28.77,28.73,28.74,44505.0,28.75,28.77,28.73,28.74,44505.0
2018-04-24 12:15:00,28.74,28.74,28.71,28.73,74514.0,28.74,28.74,28.71,28.73,74514.0
2018-04-24 12:20:00,28.74,28.76,28.73,28.75,56527.0,28.74,28.76,28.73,28.75,56527.0
2018-04-24 12:25:00,28.75,28.76,28.72,28.75,83912.0,28.75,28.76,28.72,28.75,83912.0
2018-04-24 12:30:00,28.75,28.76,28.65,28.66,72147.0,28.75,28.76,28.65,28.66,72147.0
2018-04-24 12:35:00,28.65,28.66,28.58,28.59,91483.0,28.65,28.66,28.58,28.59,91483.0
2018-04-24 12:40:00,28.59,28.59,28.55,28.57,51465.0,28.59,28.59,28.55,28.57,51465.0
2018-04-24 12:45:00,28.57,28.6,28.55,28.59,67682.0,28.57,28.6,28.55,28.59,67682.0
2018-04-24 12:50:00,28.6,28.61,28.53,28.54,38574.0,28.6,28.61,28.53,28.54,38574.0
2018-04-24 12:55:00,28.54,28.54,28.43,28.43,101556.0,28.54,28.54,28.43,28.43,101556.0
2018-04-24 13:00:00,28.42,28.5,28.41,28.49,151056.0,28.42,28.5,28.41,28.49,151056.0
2018-04-24 13:05:00,28.49,28.53,28.47,28.52,52338.0,28.49,28.53,28.47,28.52,52338.0
2018-04-24 13:10:00,28.52,28.54,28.51,28.52,61702.0,28.52,28.54,28.51,28.52,61702.0
2018-04-24 13:15:00,28.52,28.52,28.46,28.47,59641.0,28.52,28.52,28.46,28.47,59641.0
2018-04-24 13:20:00,28.47,28.49,28.47,28.49,48150.0,28.47,28.49,28.47,28.49,48150.0
2018-04-24 13:25:00,28.48,28.5,28.48,28.5,72555.0,28.48,28.5,28.48,28.5,72555.0
2018-04-24 13:30:00,28.5,28.51,28.45,28.46,192303.0,28.5,28.51,28.45,28.46,192303.0
2018-04-24 13:35:00,28.45,28.45,28.43,28.44,146788.0,28.45,28.45,28.43,28.44,146788.0
2018-04-24 13:40:00,28.44,28.45,28.35,28.35,53693.0,28.44,28.45,28.35,28.35,53693.0
2018-04-24 13:45:00,28.35,28.36,28.3,28.32,66672.0,28.35,28.36,28.3,28.32,66672.0
2018-04-24 13:50:00,28.32,28.32,28.19,28.21,129637.0,28.32,28.32,28.19,28.21,129637.0
2018-04-24 13:55:00,28.2,28.21,28.13,28.21,222766.0,28.2,28.21,28.13,28.21,222766.0
2018-04-24 14:00:00,28.2,28.21,28.13,28.13,63439.0,28.2,28.21,28.13,28.13,63439.0
2018-04-24 14:05:00,28.12,28.22,28.09,28.21,41409.0,28.12,28.22,28.09,28.21,41409.0
2018-04-24 14:10:00,28.21,28.27,28.21,28.21,59557.0,28.21,28.27,28.21,28.21,59557.0
2018-04-24 14:15:00,28.21,28.22,28.13,28.2,39721.0,28.21,28.22,28.13,28.2,39721.0
2018-04-24 14:20:00,28.2,28.25,28.19,28.25,53830.0,28.2,28.25,28.19,28.25,53830.0
2018-04-24 14:25:00,28.24,28.25,28.18,28.19,150184.0,28.24,28.25,28.18,28.19,150184.0
2018-04-24 14:30:00,28.19,28.25,28.19,28.25,43124.0,28.19,28.25,28.19,28.25,43124.0
2018-04-24 14:35:00,28.25,28.26,28.16,28.17,59343.0,28.25,28.26,28.16,28.17,59343.0
2018-04-24 14:40:00,28.17,28.3,28.17,28.3,99325.0,28.17,28.3,28.17,28.3,99325.0
2018-04-24 14:45:00,28.3,28.3,28.22,28.26,52429.0,28.3,28.3,28.22,28.26,52429.0
2018-04-24 14:50:00,28.26,28.33,28.21,28.26,84690.0,28.26,28.33,28.21,28.26,84690.0
2018-04-24 14:55:00,28.26,28.3,28.25,28.3,98111.0,28.26,28.3,28.25,28.3,98111.0
2018-04-24 15:00:00,28.3,28.37,28.28,28.36,83392.0,28.3,28.37,28.28,28.36,83392.0
2018-04-24 15:05:00,28.36,28.43,28.35,28.41,83617.0,28.36,28.43,28.35,28.41,83617.0
2018-04-24 15:10:00,28.41,28.42,28.35,28.42,46162.0,28.41,28.42,28.35,28.42,46162.0
2018-04-24 15:15:00,28.42,28.45,28.37,28.38,72371.0,28.42,28.45,28.37,28.38,72371.0
2018-04-24 15:20:00,28.38,28.45,28.36,28.43,80436.0,28.38,28.45,28.36,28.43,80436.0
2018-04-24 15:25:00,28.42,28.44,28.36,28.39,58993.0,28.42,28.44,28.36,28.39,58993.0
2018-04-24 15:30:00,28.39,28.39,28.32,28.33,68686.0,28.39,28.39,28.32,28.33,68686.0
2018-04-24 15:35:00,28.32,28.34,28.3,28.34,93302.0,28.32,28.34,28.3,28.34,93302.0
2018-04-24 15:40:00,28.33,28.37,28.26,28.28,200722.0,28.33,28.37,28.26,28.28,200722.0
2018-04-24 15:45:00,28.28,28.45,28.27,28.45,179296.0,28.28,28.45,28.27,28.45,179296.0
2018-04-24 15:50:00,28.45,28.47,28.4,28.43,218766.0,28.45,28.47,28.4,28.43,218766.0
2018-04-24 15:55:00,28.43,28.5,28.36,28.43,764981.0,28.43,28.5,28.36,28.43,764981.0
2018-04-25 09:30:00,28.35,28.37,27.91,28.05,209010.0,28.35,28.37,27.91,28.05,209010.0
2018-04-25 09:35:00,28.02,28.23,28.01,28.22,224750.0,28.02,28.23,28.01,28.22,224750.0
2018-04-25 09:40:00,28.22,28.24,28.11,28.13,96469.0,28.22,28.24,28.11,28.13,96469.0
2018-04-25 09:45:00,28.13,28.15,28.02,28.11,241367.0,28.13,28.15,28.02,28.11,241367.0
2018-04-25 09:50:00,28.11,28.26,28.11,28.26,73327.0,28.11,28.26,28.11,28.26,73327.0
2018-04-25 09:55:00,28.25,28.25,28.1,28.12,55395.0,28.25,28.25,28.1,28.12,55395.0
2018-04-25 10:00:00,28.12,28.3,28.12,28.3,118670.0,28.12,28.3,28.12,28.3,118670.0
2018-04-25 10:05:00,28.31,28.34,28.25,28.28,37392.0,28.31,28.34,28.25,28.28,37392.0
2018-04-25 10:10:00,28.26,28.35,28.26,28.34,67866.0,28.26,28.35,28.26,28.34,67866.0
2018-04-25 10:15:00,28.34,28.37,28.31,28.33,55780.0,28.34,28.37,28.31,28.33,55780.0
2018-04-25 10:20:00,28.32,28.48,28.32,28.43,122750.0,28.32,28.48,28.32,28.43,122750.0
2018-04-25 10:25:00,28.43,28.63,28.43,28.62,182708.0,28.43,28.63,28.43,28.62,182708.0
2018-04-25 10:30:00,28.62,28.63,28.48,28.63,94807.0,28.62,28.63,28.48,28.63,94807.0
2018-04-25 10:35:00,28.62,28.68,28.61,28.63,168154.0,28.62,28.68,28.61,28.63,168154.0
2018-04-25 10:40:00,28.63,28.8,28.62,28.79,80287.0,28.63,28.8,28.62,28.79,80287.0
2018-04-25 10:45:00,28.79,28.93,28.76,28.87,527012.0,28.79,28.93,28.76,28.87,527012.0
2018-04-25 10:50:00,28.88,28.88,28.71,28.76,271255.0,28.88,28.88,28.71,28.76,271255.0
2018-04-25 10:55:00,28.76,28.88,28.76,28.88,104452.0,28.76,28.88,28.76,28.88,104452.0
2018-04-25 11:00:00,28.87,29.05,28.87,29.04,186332.0,28.87,29.05,28.87,29.04,186332.0
2018-04-25 11:05:00,29.05,29.23,29.04,29.17,404011.0,29.05,29.23,29.04,29.17,404011.0
2018-04-25 11:10:00,29.17,29.25,29.11,29.13,283910.0,29.17,29.25,29.11,29.13,283910.0
2018-04-25 11:15:00,29.13,29.22,29.13,29.2,560895.0,29.13,29.22,29.13,29.2,560895.0
2018-04-25 11:20:00,29.19,29.38,29.19,29.21,207647.0,29.19,29.38,29.19,29.21,207647.0
2018-04-25 11:25:00,29.22,29.23,29.13,29.21,172737.0,29.22,29.23,29.13,29.21,172737.0
2018-04-25 11:30:00,29.21,29.23,29.18,29.21,96936.0,29.21,29.23,29.18,29.21,96936.0
2018-04-25 11:35:00,29.21,29.3,29.2,29.25,272365.0,29.21,29.3,29.2,29.25,272365.0
2018-04-25 11:40:00,29.25,29.26,29.1,29.17,311199.0,29.25,29.26,29.1,29.17,311199.0
2018-04-25 11:45:00,29.17,29.23,29.09,29.09,200634.0,29.17,29.23,29.09,29.09,200634.0
2018-04-25 11:50:00,29.1,29.13,29.02,29.11,149619.0,29.1,29.13,29.02,29.11,149619.0
2018-04-25 11:55:00,29.11,29.14,29.07,29.07,60771.0,29.11,29.14,29.07,29.07,60771.0
2018-04-25 12:00:00,29.08,29.15,29.07,29.1,85418.0,29.08,29.15,29.07,29.1,85418.0
2018-04-25 12:05:00,29.1,29.14,29.06,29.1,66113.0,29.1,29.14,29.06,29.1,66113.0
2018-04-25 12:10:00,29.11,29.21,29.1,29.21,86556.0,29.11,29.21,29.1,29.21,86556.0
2018-04-25 12:15:00,29.21,29.24,29.14,29.18,185439.0,29.21,29.24,29.14,29.18,185439.0
2018-04-25 12:20:00,29.17,29.2,29.12,29.12,71615.0,29.17,29.2,29.12,29.12,71615.0
2018-04-25 12:25:00,29.12,29.18,29.1,29.13,64561.0,29.12,29.18,29.1,29.13,64561.0
2018-04-25 12:30:00,29.13,29.19,29.11,29.19,60501.0,29.13,29.19,29.11,29.19,60501.0
2018-04-25 12:35:00,29.19,29.19,29.13,29.13,142329.0,29.19,29.19,29.13,29.13,142329.0
2018-04-25 12:40:00,29.13,29.16,29.11,29.12,84017.0,29.13,29.16,29.11,29.12,84017.0
2018-04-25 12:45:00,29.12,29.16,29.02,29.05,104600.0,29.12,29.16,29.02,29.05,104600.0
2018-04-25 12:50:00,29.07,29.08,28.97,29.01,126238.0,29.07,29.08,28.97,29.01,126238.0
2018-04-25 12:55:00,29.01,29.06,28.97,28.98,124781.0,29.01,29.06,28.97,28.98,124781.0
2018-04-25 13:00:00,28.98,29.03,28.97,29.0,112275.0,28.98,29.03,28.97,29.0,112275.0
2018-04-25 13:05:00,29.01,29.04,28.98,29.03,234615.0,29.01,29.04,28.98,29.03,234615.0
2018-04-25 13:10:00,29.03,29.03,28.96,28.98,163827.0,29.03,29.03,28.96,28.98,163827.0
2018-04-25 13:15:00,28.97,28.99,28.88,28.89,115718.0,28.97,28.99,28.88,28.89,115718.0
2018-04-25 13:20:00,28.9,28.95,28.88,28.9,303393.0,28.9,28.95,28.88,28.9,303393.0
2018-04-25 13:25:00,28.89,28.98,28.89,28.96,59486.0,28.89,28.98,28.89,28.96,59486.0
2018-04-25 13:30:00,28.97,29.04,28.97,29.03,191419.0,28.97,29.04,28.97,29.03,191419.0
2018-04-25 13:35:00,29.03,29.03,28.96,28.97,69649.0,29.03,29.03,28.96,28.97,69649.0
2018-04-25 13:40:00,28.96,29.03,28.96,29.02,95697.0,28.96,29.03,28.96,29.02,95697.0
2018-04-25 13:45:00,29.01,29.05,29.01,29.05,95535.0,29.01,29.05,29.01,29.05,95535.0
2018-04-25 13:50:00,29.05,29.05,28.99,29.02,127074.0,29.05,29.05,28.99,29.02,127074.0
2018-04-25 13:55:00,29.03,29.09,29.02,29.05,137181.0,29.03,29.09,29.02,29.05,137181.0
2018-04-25 14:00:00,29.06,29.07,29.02,29.04,94741.0,29.06,29.07,29.02,29.04,94741.0
2018-04-25 14:05:00,29.03,29.07,29.03,29.04,48818.0,29.03,29.07,29.03,29.04,48818.0
2018-04-25 14:10:00,29.05,29.07,29.02,29.02,50184.0,29.05,29.07,29.02,29.02,50184.0
2018-04-25 14:15:00,29.03,29.11,29.02,29.1,43472.0,29.03,29.11,29.02,29.1,43472.0
2018-04-25 14:20:00,29.11,29.14,29.08,29.1,84015.0,29.11,29.14,29.08,29.1,84015.0
2018-04-25 14:25:00,29.1,29.12,29.07,29.08,94633.0,29.1,29.12,29.07,29.08,94633.0
2018-04-25 14:30:00,29.07,29.09,29.06,29.07,134624.0,29.07,29.09,29.06,29.07,134624.0
2018-04-25 14:35:00,29.06,29.1,29.06,29.1,115692.0,29.06,29.1,29.06,29.1,115692.0
2018-04-25 14:40:00,29.1,29.18,29.09,29.17,102774.0,29.1,29.18,29.09,29.17,102774.0
2018-04-25 14:45:00,29.16,29.2,29.16,29.19,56690.0,29.16,29.2,29.16,29.19,56690.0
2018-04-25 14:50:00,29.19,29.26,29.17,29.26,115443.0,29.19,29.26,29.17,29.26,115443.0
2018-04-25 14:55:00,29.26,29.36,29.25,29.36,215787.0,29.26,29.36,29.25,29.36,215787.0
2018-04-25 15:00:00,29.36,29.4,29.31,29.4,178265.0,29.36,29.4,29.31,29.4,178265.0
2018-04-25 15:05:00,29.4,29.4,29.35,29.36,137826.0,29.4,29.4,29.35,29.36,137826.0
2018-04-25 15:10:00,29.36,29.41,29.36,29.4,149314.0,29.36,29.41,29.36,29.4,149314.0
2018-04-25 15:15:00,29.4,29.41,29.31,29.31,143059.0,29.4,29.41,29.31,29.31,143059.0
2018-04-25 15:20:00,29.31,29.31,29.18,29.2,331878.0,29.31,29.31,29.18,29.2,331878.0
2018-04-25 15:25:00,29.2,29.24,29.17,29.24,247645.0,29.2,29.24,29.17,29.24,247645.0
2018-04-25 15:30:00,29.24,29.34,29.23,29.29,237711.0,29.24,29.34,29.23,29.29,237711.0
2018-04-25 15:35:00,29.29,29.29,29.21,29.21,289454.0,29.29,29.29,29.21,29.21,289454.0
2018-04-25 15:40:00,29.22,29.28,29.18,29.26,368874.0,29.22,29.28,29.18,29.26,368874.0
2018-04-25 15:45:00,29.26,29.32,29.21,29.32,344425.0,29.26,29.32,29.21,29.32,344425.0
2018-04-25 15:50:00,29.31,29.35,29.28,29.34,361447.0,29.31,29.35,29.28,29.34,361447.0
2018-04-25 15:55:00,29.34,29.45,29.31,29.43,956353.0,29.34,29.45,29.31,29.43,956353.0
2018-04-26 09:30:00,29.57,29.68,29.45,29.57,183205.0,29.57,29.68,29.45,29.57,183205.0
2018-04-26 09:35:00,29.58,29.62,29.43,29.5,79164.0,29.58,29.62,29.43,29.5,79164.0
2018-04-26 09:40:00,29.5,29.52,29.45,29.47,123109.0,29.5,29.52,29.45,29.47,123109.0
2018-04-26 09:45:00,29.48,29.5,29.44,29.48,94536.0,29.48,29.5,29.44,29.48,94536.0
2018-04-26 09:50:00,29.48,29.49,29.38,29.4,79607.0,29.48,29.49,29.38,29.4,79607.0
2018-04-26 09:55:00,29.4,29.47,29.38,29.4,59955.0,29.4,29.47,29.38,29.4,59955.0
2018-04-26 10:00:00,29.4,29.49,29.39,29.49,66997.0,29.4,29.49,29.39,29.49,66997.0
2018-04-26 10:05:00,29.48,29.55,29.48,29.52,134294.0,29.48,29.55,29.48,29.52,134294.0
2018-04-26 10:10:00,29.51,29.52,29.46,29.48,54224.0,29.51,29.52,29.46,29.48,54224.0
2018-04-26 10:15:00,29.48,29.5,29.45,29.5,76184.0,29.48,29.5,29.45,29.5,76184.0
2018-04-26 10:20:00,29.49,29.5,29.44,29.46,57095.0,29.49,29.5,29.44,29.46,57095.0
2018-04-26 10:25:00,29.45,29.47,29.42,29.43,35597.0,29.45,29.47,29.42,29.43,35597.0
2018-04-26 10:30:00,29.43,29.44,29.41,29.43,61199.0,29.43,29.44,29.41,29.43,61199.0
2018-04-26 10:35:00,29.44,29.46,29.42,29.43,37327.0,29.44,29.46,29.42,29.43,37327.0
2018-04-26 10:40:00,29.43,29.43,29.33,29.33,44586.0,29.43,29.43,29.33,29.33,44586.0
2018-04-26 10:45:00,29.33,29.35,29.28,29.31,47013.0,29.33,29.35,29.28,29.31,47013.0
2018-04-26 10:50:00,29.3,29.37,29.29,29.37,56731.0,29.3,29.37,29.29,29.37,56731.0
2018-04-26 10:55:00,29.37,29.41,29.36,29.39,47754.0,29.37,29.41,29.36,29.39,47754.0
2018-04-26 11:00:00,29.39,29.39,29.33,29.35,52814.0,29.39,29.39,29.33,29.35,52814.0
2018-04-26 11:05:00,29.36,29.37,29.33,29.34,129569.0,29.36,29.37,29.33,29.34,129569.0
2018-04-26 11:10:00,29.34,29.39,29.3,29.32,59815.0,29.34,29.39,29.3,29.32,59815.0
2018-04-26 11:15:00,29.32,29.32,29.25,29.26,50447.0,29.32,29.32,29.25,29.26,50447.0
2018-04-26 11:20:00,29.25,29.27,29.23,29.26,98399.0,29.25,29.27,29.23,29.26,98399.0
2018-04-26 11:25:00,29.26,29.27,29.23,29.26,35016.0,29.26,29.27,29.23,29.26,35016.0
2018-04-26 11:30:00,29.25,29.27,29.21,29.21,124417.0,29.25,29.27,29.21,29.21,124417.0
2018-04-26 11:35:00,29.21,29.23,29.21,29.23,31571.0,29.21,29.23,29.21,29.23,31571.0
2018-04-26 11:40:00,29.23,29.23,29.2,29.23,49156.0,29.23,29.23,29.2,29.23,49156.0
2018-04-26 11:45:00,29.23,29.23,29.2,29.23,31436.0,29.23,29.23,29.2,29.23,31436.0
2018-04-26 11:50:00,29.23,29.25,29.22,29.23,102645.0,29.23,29.25,29.22,29.23,102645.0
2018-04-26 11:55:00,29.23,29.25,29.22,29.24,79604.0,29.23,29.25,29.22,29.24,79604.0
2018-04-26 12:00:00,29.25,29.27,29.24,29.26,38221.0,29.25,29.27,29.24,29.26,38221.0
2018-04-26 12:05:00,29.26,29.32,29.24,29.32,53847.0,29.26,29.32,29.24,29.32,53847.0
2018-04-26 12:10:00,29.32,29.32,29.3,29.31,23050.0,29.32,29.32,29.3,29.31,23050.0
2018-04-26 12:15:00,29.31,29.35,29.3,29.35,30400.0,29.31,29.35,29.3,29.35,30400.0
2018-04-26 12:20:00,29.34,29.37,29.33,29.36,38457.0,29.34,29.37,29.33,29.36,38457.0
2018-04-26 12:25:00,29.37,29.4,29.36,29.38,27715.0,29.37,29.4,29.36,29.38,27715.0
2018-04-26 12:30:00,29.38,29.38,29.33,29.33,28217.0,29.38,29.38,29.33,29.33,28217.0
2018-04-26 12:35:00,29.33,29.33,29.29,29.3,40911.0,29.33,29.33,29.29,29.3,40911.0
2018-04-26 12:40:00,29.3,29.3,29.27,29.28,26216.0,29.3,29.3,29.27,29.28,26216.0
2018-04-26 12:45:00,29.29,29.29,29.23,29.25,38923.0,29.29,29.29,29.23,29.25,38923.0
2018-04-26 12:50:00,29.25,29.27,29.24,29.26,55817.0,29.25,29.27,29.24,29.26,55817.0
2018-04-26 12:55:00,29.27,29.29,29.25,29.26,56941.0,29.27,29.29,29.25,29.26,56941.0
2018-04-26 13:00:00,29.27,29.3,29.26,29.3,80648.0,29.27,29.3,29.26,29.3,80648.0
2018-04-26 13:05:00,29.3,29.33,29.28,29.33,99774.0,29.3,29.33,29.28,29.33,99774.0
2018-04-26 13:10:00,29.33,29.41,29.32,29.41,101414.0,29.33,29.41,29.32,29.41,101414.0
2018-04-26 13:15:00,29.41,29.46,29.4,29.45,49904.0,29.41,29.46,29.4,29.45,49904.0
2018-04-26 13:20:00,29.45,29.47,29.42,29.46,65295.0,29.45,29.47,29.42,29.46,65295.0
2018-04-26 13:25:00,29.46,29.47,29.43,29.45,47144.0,29.46,29.47,29.43,29.45,47144.0
2018-04-26 13:30:00,29.44,29.45,29.38,29.4,33739.0,29.44,29.45,29.38,29.4,33739.0
2018-04-26 13:35:00,29.39,29.43,29.39,29.43,49188.0,29.39,29.43,29.39,29.43,49188.0
2018-04-26 13:40:00,29.43,29.46,29.42,29.43,35994.0,29.43,29.46,29.42,29.43,35994.0
2018-04-26 13:45:00,29.44,29.46,29.44,29.46,27824.0,29.44,29.46,29.44,29.46,27824.0
2018-04-26 13:50:00,29.46,29.46,29.43,29.44,59183.0,29.46,29.46,29.43,29.44,59183.0
2018-04-26 13:55:00,29.44,29.45,29.43,29.45,95529.0,29.44,29.45,29.43,29.45,95529.0
2018-04-26 14:00:00,29.44,29.44,29.42,29.43,33796.0,29.44,29.44,29.42,29.43,33796.0
2018-04-26 14:05:00,29.42,29.43,29.41,29.43,63385.0,29.42,29.43,29.41,29.43,63385.0
2018-04-26 14:10:00,29.43,29.43,29.38,29.38,127934.0,29.43,29.43,29.38,29.38,127934.0
2018-04-26 14:15:00,29.38,29.4,29.37,29.4,133599.0,29.38,29.4,29.37,29.4,133599.0
2018-04-26 14:20:00,29.4,29.4,29.37,29.38,41432.0,29.4,29.4,29.37,29.38,41432.0
2018-04-26 14:25:00,29.39,29.4,29.37,29.4,91246.0,29.39,29.4,29.37,29.4,91246.0
2018-04-26 14:30:00,29.39,29.45,29.39,29.45,52409.0,29.39,29.45,29.39,29.45,52409.0
2018-04-26 14:35:00,29.45,29.48,29.43,29.48,108957.0,29.45,29.48,29.43,29.48,108957.0
2018-04-26 14:40:00,29.48,29.52,29.47,29.52,134463.0,29.48,29.52,29.47,29.52,134463.0
2018-04-26 14:45:00,29.52,29.53,29.47,29.48,56218.0,29.52,29.53,29.47,29.48,56218.0
2018-04-26 14:50:00,29.48,29.49,29.47,29.48,48601.0,29.48,29.49,29.47,29.48,48601.0
2018-04-26 14:55:00,29.48,29.48,29.43,29.44,64541.0,29.48,29.48,29.43,29.44,64541.0
2018-04-26 15:00:00,29.44,29.47,29.43,29.46,64301.0,29.44,29.47,29.43,29.46,64301.0
2018-04-26 15:05:00,29.47,29.47,29.42,29.42,80087.0,29.47,29.47,29.42,29.42,80087.0
2018-04-26 15:10:00,29.43,29.43,29.39,29.41,93013.0,29.43,29.43,29.39,29.41,93013.0
2018-04-26 15:15:00,29.41,29.46,29.4,29.46,151690.0,29.41,29.46,29.4,29.46,151690.0
2018-04-26 15:20:00,29.46,29.46,29.44,29.45,64555.0,29.46,29.46,29.44,29.45,64555.0
2018-04-26 15:25:00,29.46,29.47,29.44,29.45,104652.0,29.46,29.47,29.44,29.45,104652.0
2018-04-26 15:30:00,29.44,29.47,29.43,29.46,103142.0,29.44,29.47,29.43,29.46,103142.0
2018-04-26 15:35:00,29.46,29.48,29.45,29.45,163764.0,29.46,29.48,29.45,29.45,163764.0
2018-04-26 15:40:00,29.45,29.48,29.44,29.48,99758.0,29.45,29.48,29.44,29.48,99758.0
2018-04-26 15:45:00,29.47,29.48,29.44,29.45,187111.0,29.47,29.48,29.44,29.45,187111.0
2018-04-26 15:50:00,29.44,29.47,29.42,29.47,197270.0,29.44,29.47,29.42,29.47,197270.0
2018-04-26 15:55:00,29.46,29.48,29.45,29.46,406107.0,29.46,29.48,29.45,29.46,406107.0
2018-04-27 09:30:00,29.45,29.46,29.4,29.42,98125.0,29.45,29.46,29.4,29.42,98125.0
2018-04-27 09:35:00,29.42,29.45,29.37,29.44,70278.0,29.42,29.45,29.37,29.44,70278.0
2018-04-27 09:40:00,29.43,29.48,29.39,29.42,68300.0,29.43,29.48,29.39,29.42,68300.0
2018-04-27 09:45:00,29.42,29.44,29.36,29.37,36246.0,29.42,29.44,29.36,29.37,36246.0
2018-04-27 09:50:00,29.38,29.38,29.3,29.33,33860.0,29.38,29.38,29.3,29.33,33860.0
2018-04-27 09:55:00,29.34,29.35,29.29,29.31,49362.0,29.34,29.35,29.29,29.31,49362.0
2018-04-27 10:00:00,29.3,29.34,29.29,29.32,199424.0,29.3,29.34,29.29,29.32,199424.0
2018-04-27 10:05:00,29.33,29.41,29.29,29.38,57131.0,29.33,29.41,29.29,29.38,57131.0
2018-04-27 10:10:00,29.38,29.38,29.3,29.35,53759.0,29.38,29.38,29.3,29.35,53759.0
2018-04-27 10:15:00,29.35,29.36,29.31,29.31,40528.0,29.35,29.36,29.31,29.31,40528.0
2018-04-27 10:20:00,29.31,29.34,29.29,29.3,48693.0,29.31,29.34,29.29,29.3,48693.0
2018-04-27 10:25:00,29.3,29.3,29.25,29.28,30477.0,29.3,29.3,29.25,29.28,30477.0
2018-04-27 10:30:00,29.28,29.28,29.22,29.23,51346.0,29.28,29.28,29.22,29.23,51346.0
2018-04-27 10:35:00,29.23,29.32,29.22,29.32,29391.0,29.23,29.32,29.22,29.32,29391.0
2018-04-27 10:40:00,29.32,29.35,29.27,29.29,61059.0,29.32,29.35,29.27,29.29,61059.0
2018-04-27 10:45:00,29.29,29.3,29.25,29.27,27768.0,29.29,29.3,29.25,29.27,27768.0
2018-04-27 10:50:00,29.27,29.32,29.27,29.31,14653.0,29.27,29.32,29.27,29.31,14653.0
2018-04-27 10:55:00,29.31,29.35,29.29,29.33,36048.0,29.31,29.35,29.29,29.33,36048.0
2018-04-27 11:00:00,29.33,29.35,29.27,29.28,49265.0,29.33,29.35,29.27,29.28,49265.0
2018-04-27 11:05:00,29.27,29.28,29.23,29.26,28493.0,29.27,29.28,29.23,29.26,28493.0
2018-04-27 11:10:00,29.27,29.27,29.21,29.23,18260.0,29.27,29.27,29.21,29.23,18260.0
2018-04-27 11:15:00,29.23,29.26,29.23,29.24,29801.0,29.23,29.26,29.23,29.24,29801.0
2018-04-27 11:20:00,29.23,29.26,29.22,29.25,28771.0,29.23,29.26,29.22,29.25,28771.0
2018-04-27 11:25:00,29.26,29.3,29.24,29.29,25435.0,29.26,29.3,29.24,29.29,25435.0
2018-04-27 11:30:00,29.29,29.3,29.28,29.29,14305.0,29.29,29.3,29.28,29.29,14305.0
2018-04-27 11:35:00,29.29,29.31,29.28,29.29,48726.0,29.29,29.31,29.28,29.29,48726.0
2018-04-27 11:40:00,29.3,29.3,29.26,29.28,20194.0,29.3,29.3,29.26,29.28,20194.0
2018-04-27 11:45:00,29.27,29.3,29.27,29.27,27132.0,29.27,29.3,29.27,29.27,27132.0
2018-04-27 11:50:00,29.27,29.29,29.26,29.29,54201.0,29.27,29.29,29.26,29.29,54201.0
2018-04-27 11:55:00,29.29,29.32,29.28,29.29,42284.0,29.29,29.32,29.28,29.29,42284.0
2018-04-27 12:00:00,29.3,29.32,29.29,29.32,32614.0,29.3,29.32,29.29,29.32,32614.0
2018-04-27 12:05:00,29.32,29.34,29.3,29.3,33816.0,29.32,29.34,29.3,29.3,33816.0
2018-04-27 12:10:00,29.3,29.31,29.28,29.3,29720.0,29.3,29.31,29.28,29.3,29720.0
2018-04-27 12:15:00,29.3,29.31,29.28,29.3,34906.0,29.3,29.31,29.28,29.3,34906.0
2018-04-27 12:20:00,29.29,29.31,29.28,29.28,43975.0,29.29,29.31,29.28,29.28,43975.0
2018-04-27 12:25:00,29.28,29.3,29.28,29.28,24433.0,29.28,29.3,29.28,29.28,24433.0
2018-04-27 12:30:00,29.29,29.3,29.25,29.26,64267.0,29.29,29.3,29.25,29.26,64267.0
2018-04-27 12:35:00,29.25,29.29,29.25,29.28,15811.0,29.25,29.29,29.25,29.28,15811.0
2018-04-27 12:40:00,29.28,29.29,29.26,29.28,22132.0,29.28,29.29,29.26,29.28,22132.0
2018-04-27 12:45:00,29.27,29.31,29.27,29.3,39225.0,29.27,29.31,29.27,29.3,39225.0
2018-04-27 12:50:00,29.3,29.33,29.3,29.33,46198.0,29.3,29.33,29.3,29.33,46198.0
2018-04-27 12:55:00,29.33,29.36,29.32,29.35,134397.0,29.33,29.36,29.32,29.35,134397.0
2018-04-27 13:00:00,29.35,29.37,29.34,29.35,18344.0,29.35,29.37,29.34,29.35,18344.0
2018-04-27 13:05:00,29.34,29.35,29.33,29.34,31926.0,29.34,29.35,29.33,29.34,31926.0
2018-04-27 13:10:00,29.33,29.34,29.33,29.33,34842.0,29.33,29.34,29.33,29.33,34842.0
2018-04-27 13:15:00,29.34,29.34,29.32,29.32,31391.0,29.34,29.34,29.32,29.32,31391.0
2018-04-27 13:20:00,29.33,29.33,29.3,29.3,27447.0,29.33,29.33,29.3,29.3,27447.0
2018-04-27 13:25:00,29.3,29.31,29.28,29.28,35403.0,29.3,29.31,29.28,29.28,35403.0
2018-04-27 13:30:00,29.28,29.29,29.27,29.28,18234.0,29.28,29.29,29.27,29.28,18234.0
2018-04-27 13:35:00,29.28,29.28,29.26,29.27,36857.0,29.28,29.28,29.26,29.27,36857.0
2018-04-27 13:40:00,29.27,29.28,29.25,29.26,52110.0,29.27,29.28,29.25,29.26,52110.0
2018-04-27 13:45:00,29.26,29.26,29.25,29.26,21657.0,29.26,29.26,29.25,29.26,21657.0
2018-04-27 13:50:00,29.25,29.26,29.25,29.25,24947.0,29.25,29.26,29.25,29.25,24947.0
2018-04-27 13:55:00,29.26,29.26,29.25,29.25,20608.0,29.26,29.26,29.25,29.25,20608.0
2018-04-27 14:00:00,29.26,29.26,29.24,29.25,44260.0,29.26,29.26,29.24,29.25,44260.0
2018-04-27 14:05:00,29.25,29.26,29.25,29.25,18984.0,29.25,29.26,29.25,29.25,18984.0
2018-04-27 14:10:00,29.25,29.26,29.25,29.25,45728.0,29.25,29.26,29.25,29.25,45728.0
2018-04-27 14:15:00,29.25,29.26,29.25,29.25,22844.0,29.25,29.26,29.25,29.25,22844.0
2018-04-27 14:20:00,29.26,29.26,29.24,29.25,82583.0,29.26,29.26,29.24,29.25,82583.0
2018-04-27 14:25:00,29.25,29.26,29.24,29.25,32018.0,29.25,29.26,29.24,29.25,32018.0
2018-04-27 14:30:00,29.25,29.28,29.24,29.26,63363.0,29.25,29.28,29.24,29.26,63363.0
2018-04-27 14:35:00,29.26,29.28,29.25,29.25,27226.0,29.26,29.28,29.25,29.25,27226.0
2018-04-27 14:40:00,29.25,29.26,29.24,29.26,19731.0,29.25,29.26,29.24,29.26,19731.0
2018-04-27 14:45:00,29.25,29.26,29.24,29.26,29694.0,29.25,29.26,29.24,29.26,29694.0
2018-04-27 14:50:00,29.25,29.26,29.23,29.24,36037.0,29.25,29.26,29.23,29.24,36037.0
2018-04-27 14:55:00,29.24,29.28,29.23,29.27,15505.0,29.24,29.28,29.23,29.27,15505.0
2018-04-27 15:00:00,29.27,29.3,29.26,29.29,44366.0,29.27,29.3,29.26,29.29,44366.0
2018-04-27 15:05:00,29.29,29.3,29.27,29.28,22146.0,29.29,29.3,29.27,29.28,22146.0
2018-04-27 15:10:00,29.28,29.29,29.25,29.25,36302.0,29.28,29.29,29.25,29.25,36302.0
2018-04-27 15:15:00,29.25,29.27,29.25,29.26,40461.0,29.25,29.27,29.25,29.26,40461.0
2018-04-27 15:20:00,29.27,29.27,29.25,29.26,36262.0,29.27,29.27,29.25,29.26,36262.0
2018-04-27 15:25:00,29.27,29.27,29.24,29.26,54407.0,29.27,29.27,29.24,29.26,54407.0
2018-04-27 15:30:00,29.26,29.27,29.26,29.27,60966.0,29.26,29.27,29.26,29.27,60966.0
2018-04-27 15:35:00,29.26,29.27,29.24,29.25,79576.0,29.26,29.27,29.24,29.25,79576.0
2018-04-27 15:40:00,29.25,29.26,29.23,29.24,87829.0,29.25,29.26,29.23,29.24,87829.0
2018-04-27 15:45:00,29.24,29.26,29.24,29.25,115332.0,29.24,29.26,29.24,29.25,115332.0
2018-04-27 15:50:00,29.25,29.25,29.24,29.25,91131.0,29.25,29.25,29.24,29.25,91131.0
2018-04-27 15:55:00,29.25,29.27,29.23,29.24,509865.0,29.25,29.27,29.23,29.24,509865.0
2018-04-30 09:30:00,29.24,29.34,29.24,29.29,180983.0,29.24,29.34,29.24,29.29,180983.0
2018-04-30 09:35:00,29.3,29.37,29.28,29.29,67135.0,29.3,29.37,29.28,29.29,67135.0
2018-04-30 09:40:00,29.29,29.33,29.28,29.31,53080.0,29.29,29.33,29.28,29.31,53080.0
2018-04-30 09:45:00,29.3,29.31,29.21,29.22,116176.0,29.3,29.31,29.21,29.22,116176.0
2018-04-30 09:50:00,29.23,29.24,29.2,29.22,53849.0,29.23,29.24,29.2,29.22,53849.0
2018-04-30 09:55:00,29.22,29.24,29.19,29.23,37160.0,29.22,29.24,29.19,29.23,37160.0
2018-04-30 10:00:00,29.22,29.27,29.22,29.27,42275.0,29.22,29.27,29.22,29.27,42275.0
2018-04-30 10:05:00,29.27,29.3,29.23,29.25,77860.0,29.27,29.3,29.23,29.25,77860.0
2018-04-30 10:10:00,29.25,29.27,29.23,29.27,89866.0,29.25,29.27,29.23,29.27,89866.0
2018-04-30 10:15:00,29.26,29.29,29.24,29.27,115410.0,29.26,29.29,29.24,29.27,115410.0
2018-04-30 10:20:00,29.26,29.34,29.26,29.3,51182.0,29.26,29.34,29.26,29.3,51182.0
2018-04-30 10:25:00,29.3,29.31,29.25,29.28,125048.0,29.3,29.31,29.25,29.28,125048.0
2018-04-30 10:30:00,29.27,29.3,29.26,29.29,53564.0,29.27,29.3,29.26,29.29,53564.0
2018-04-30 10:35:00,29.3,29.3,29.25,29.27,66027.0,29.3,29.3,29.25,29.27,66027.0
2018-04-30 10:40:00,29.26,29.28,29.24,29.25,51809.0,29.26,29.28,29.24,29.25,51809.0
2018-04-30 10:45:00,29.25,29.26,29.24,29.25,40380.0,29.25,29.26,29.24,29.25,40380.0
2018-04-30 10:50:00,29.25,29.37,29.1,29.37,7985814.0,29.25,29.37,29.1,29.37,7985814.0
2018-04-30 10:55:00,29.37,29.4,29.33,29.34,150384.0,29.37,29.4,29.33,29.34,150384.0
2018-04-30 11:00:00,29.35,29.35,29.25,29.27,161431.0,29.35,29.35,29.25,29.27,161431.0
2018-04-30 11:05:00,29.27,29.28,29.16,29.16,179488.0,29.27,29.28,29.16,29.16,179488.0
2018-04-30 11:10:00,29.16,29.24,29.15,29.23,87234.0,29.16,29.24,29.15,29.23,87234.0
2018-04-30 11:15:00,29.24,29.24,29.16,29.19,51203.0,29.24,29.24,29.16,29.19,51203.0
2018-04-30 11:20:00,29.19,29.22,29.16,29.18,55740.0,29.19,29.22,29.16,29.18,55740.0
2018-04-30 11:25:00,29.18,29.18,29.1,29.15,75123.0,29.18,29.18,29.1,29.15,75123.0
2018-04-30 11:30:00,29.14,29.15,29.07,29.08,108966.0,29.14,29.15,29.07,29.08,108966.0
2018-04-30 11:35:00,29.08,29.1,29.07,29.07,31225.0,29.08,29.1,29.07,29.07,31225.0
2018-04-30 11:40:00,29.07,29.07,29.03,29.03,33501.0,29.07,29.07,29.03,29.03,33501.0
2018-04-30 11:45:00,29.03,29.05,29.02,29.03,171807.0,29.03,29.05,29.02,29.03,171807.0
2018-04-30 11:50:00,29.04,29.05,28.97,29.03,134980.0,29.04,29.05,28.97,29.03,134980.0
2018-04-30 11:55:00,29.03,29.1,29.02,29.1,113815.0,29.03,29.1,29.02,29.1,113815.0
2018-04-30 12:00:00,29.1,29.11,29.06,29.07,114297.0,29.1,29.11,29.06,29.07,114297.0
2018-04-30 12:05:00,29.08,29.11,29.05,29.08,77023.0,29.08,29.11,29.05,29.08,77023.0
2018-04-30 12:10:00,29.08,29.1,29.01,29.03,133410.0,29.08,29.1,29.01,29.03,133410.0
2018-04-30 12:15:00,29.03,29.05,28.99,29.04,104642.0,29.03,29.05,28.99,29.04,104642.0
2018-04-30 12:20:00,29.04,29.08,29.02,29.06,96588.0,29.04,29.08,29.02,29.06,96588.0
2018-04-30 12:25:00,29.05,29.07,29.0,29.03,32751.0,29.05,29.07,29.0,29.03,32751.0
2018-04-30 12:30:00,29.03,29.05,29.01,29.02,28895.0,29.03,29.05,29.01,29.02,28895.0
2018-04-30 12:35:00,29.02,29.02,29.0,29.02,27200.0,29.02,29.02,29.0,29.02,27200.0
2018-04-30 12:40:00,29.03,29.07,29.01,29.02,39895.0,29.03,29.07,29.01,29.02,39895.0
2018-04-30 12:45:00,29.02,29.03,28.96,28.98,30739.0,29.02,29.03,28.96,28.98,30739.0
2018-04-30 12:50:00,28.98,28.98,28.91,28.94,51752.0,28.98,28.98,28.91,28.94,51752.0
2018-04-30 12:55:00,28.95,28.98,28.93,28.97,47399.0,28.95,28.98,28.93,28.97,47399.0
2018-04-30 13:00:00,28.98,29.0,28.93,28.95,101238.0,28.98,29.0,28.93,28.95,101238.0
2018-04-30 13:05:00,28.95,28.97,28.94,28.96,31066.0,28.95,28.97,28.94,28.96,31066.0
2018-04-30 13:10:00,28.96,28.97,28.91,28.93,53673.0,28.96,28.97,28.91,28.93,53673.0
2018-04-30 13:15:00,28.93,28.96,28.92,28.95,21839.0,28.93,28.96,28.92,28.95,21839.0
2018-04-30 13:20:00,28.95,28.95,28.89,28.89,75129.0,28.95,28.95,28.89,28.89,75129.0
2018-04-30 13:25:00,28.9,28.96,28.89,28.93,52074.0,28.9,28.96,28.89,28.93,52074.0
2018-04-30 13:30:00,28.93,28.96,28.92,28.94,21218.0,28.93,28.96,28.92,28.94,21218.0
2018-04-30 13:35:00,28.95,28.96,28.93,28.95,41024.0,28.95,28.96,28.93,28.95,41024.0
2018-04-30 13:40:00,28.95,28.98,28.95,28.96,42916.0,28.95,28.98,28.95,28.96,42916.0
2018-04-30 13:45:00,28.95,29.01,28.95,29.0,142600.0,28.95,29.01,28.95,29.0,142600.0
2018-04-30 13:50:00,29.0,29.02,28.98,28.98,77906.0,29.0,29.02,28.98,28.98,77906.0
2018-04-30 13:55:00,28.99,29.0,28.95,28.96,53548.0,28.99,29.0,28.95,28.96,53548.0
2018-04-30 14:00:00,28.96,28.97,28.91,28.91,100405.0,28.96,28.97,28.91,28.91,100405.0
2018-04-30 14:05:00,28.91,28.91,28.79,28.82,122600.0,28.91,28.91,28.79,28.82,122600.0
2018-04-30 14:10:00,28.81,28.81,28.78,28.79,79759.0,28.81,28.81,28.78,28.79,79759.0
2018-04-30 14:15:00,28.8,28.86,28.79,28.84,64157.0,28.8,28.86,28.79,28.84,64157.0
2018-04-30 14:20:00,28.84,28.86,28.83,28.85,54922.0,28.84,28.86,28.83,28.85,54922.0
2018-04-30 14:25:00,28.85,28.86,28.82,28.83,46163.0,28.85,28.86,28.82,28.83,46163.0
2018-04-30 14:30:00,28.82,28.83,28.79,28.79,51491.0,28.82,28.83,28.79,28.79,51491.0
2018-04-30 14:35:00,28.79,28.81,28.78,28.79,53343.0,28.79,28.81,28.78,28.79,53343.0
2018-04-30 14:40:00,28.8,28.81,28.78,28.8,43369.0,28.8,28.81,28.78,28.8,43369.0
2018-04-30 14:45:00,28.8,28.81,28.78,28.8,35561.0,28.8,28.81,28.78,28.8,35561.0
2018-04-30 14:50:00,28.8,28.82,28.79,28.8,58970.0,28.8,28.82,28.79,28.8,58970.0
2018-04-30 14:55:00,28.81,28.83,28.8,28.8,30269.0,28.81,28.83,28.8,28.8,30269.0
2018-04-30 15:00:00,28.8,28.82,28.77,28.78,48983.0,28.8,28.82,28.77,28.78,48983.0
2018-04-30 15:05:00,28.78,28.79,28.76,28.78,51318.0,28.78,28.79,28.76,28.78,51318.0
2018-04-30 15:10:00,28.78,28.81,28.77,28.8,72644.0,28.78,28.81,28.77,28.8,72644.0
2018-04-30 15:15:00,28.8,28.86,28.8,28.84,270995.0,28.8,28.86,28.8,28.84,270995.0
2018-04-30 15:20:00,28.83,28.84,28.75,28.75,140962.0,28.83,28.84,28.75,28.75,140962.0
2018-04-30 15:25:00,28.75,28.76,28.73,28.74,111622.0,28.75,28.76,28.73,28.74,111622.0
2018-04-30 15:30:00,28.74,28.77,28.74,28.77,171885.0,28.74,28.77,28.74,28.77,171885.0
2018-04-30 15:35:00,28.77,28.84,28.76,28.83,68662.0,28.77,28.84,28.76,28.83,68662.0
2018-04-30 15:40:00,28.83,28.83,28.78,28.79,193614.0,28.83,28.83,28.78,28.79,193614.0
2018-04-30 15:45:00,28.78,28.82,28.77,28.8,252878.0,28.78,28.82,28.77,28.8,252878.0
2018-04-30 15:50:00,28.79,28.81,28.78,28.8,160682.0,28.79,28.81,28.78,28.8,160682.0
2018-04-30 15:55:00,28.8,28.81,28.73,28.73,495795.0,28.8,28.81,28.73,28.73,495795.0
2018-05-01 09:30:00,28.74,28.92,28.71,28.91,188048.0,28.74,28.92,28.71,28.91,188048.0
2018-05-01 09:35:00,28.93,29.0,28.9,28.94,81530.0,28.93,29.0,28.9,28.94,81530.0
2018-05-01 09:40:00,28.94,28.97,28.9,28.96,74474.0,28.94,28.97,28.9,28.96,74474.0
2018-05-01 09:45:00,28.96,29.04,28.95,29.03,331731.0,28.96,29.04,28.95,29.03,331731.0
2018-05-01 09:50:00,29.03,29.1,29.0,29.1,531479.0,29.03,29.1,29.0,29.1,531479.0
2018-05-01 09:55:00,29.09,29.2,29.08,29.14,201116.0,29.09,29.2,29.08,29.14,201116.0
2018-05-01 10:00:00,29.14,29.16,29.06,29.07,292227.0,29.14,29.16,29.06,29.07,292227.0
2018-05-01 10:05:00,29.07,29.14,29.07,29.14,102110.0,29.07,29.14,29.07,29.14,102110.0
2018-05-01 10:10:00,29.14,29.25,29.12,29.24,325621.0,29.14,29.25,29.12,29.24,325621.0
2018-05-01 10:15:00,29.24,29.24,29.14,29.21,90000.0,29.24,29.24,29.14,29.21,90000.0
2018-05-01 10:20:00,29.22,29.26,29.16,29.2,229475.0,29.22,29.26,29.16,29.2,229475.0
2018-05-01 10:25:00,29.2,29.3,29.19,29.29,185203.0,29.2,29.3,29.19,29.29,185203.0
2018-05-01 10:30:00,29.28,29.28,29.21,29.27,107984.0,29.28,29.28,29.21,29.27,107984.0
2018-05-01 10:35:00,29.26,29.28,29.24,29.26,71548.0,29.26,29.28,29.24,29.26,71548.0
2018-05-01 10:40:00,29.26,29.29,29.24,29.29,69765.0,29.26,29.29,29.24,29.29,69765.0
2018-05-01 10:45:00,29.29,29.35,29.28,29.32,77004.0,29.29,29.35,29.28,29.32,77004.0
2018-05-01 10:50:00,29.33,29.33,29.24,29.26,80868.0,29.33,29.33,29.24,29.26,80868.0
2018-05-01 10:55:00,29.26,29.3,29.25,29.29,92462.0,29.26,29.3,29.25,29.29,92462.0
2018-05-01 11:00:00,29.29,29.29,29.23,29.24,210494.0,29.29,29.29,29.23,29.24,210494.0
2018-05-01 11:05:00,29.24,29.25,29.22,29.24,31514.0,29.24,29.25,29.22,29.24,31514.0
2018-05-01 11:10:00,29.25,29.26,29.12,29.14,135810.0,29.25,29.26,29.12,29.14,135810.0
2018-05-01 11:15:00,29.14,29.22,29.13,29.2,130174.0,29.14,29.22,29.13,29.2,130174.0
2018-05-01 11:20:00,29.2,29.21,29.19,29.2,45616.0,29.2,29.21,29.19,29.2,45616.0
2018-05-01 11:25:00,29.2,29.21,29.18,29.2,43483.0,29.2,29.21,29.18,29.2,43483.0
2018-05-01 11:30:00,29.2,29.22,29.19,29.21,33491.0,29.2,29.22,29.19,29.21,33491.0
2018-05-01 11:35:00,29.21,29.26,29.2,29.25,119802.0,29.21,29.26,29.2,29.25,119802.0
2018-05-01 11:40:00,29.25,29.35,29.25,29.35,81998.0,29.25,29.35,29.25,29.35,81998.0
2018-05-01 11:45:00,29.35,29.35,29.31,29.32,85741.0,29.35,29.35,29.31,29.32,85741.0
2018-05-01 11:50:00,29.33,29.35,29.31,29.31,82108.0,29.33,29.35,29.31,29.31,82108.0
2018-05-01 11:55:00,29.31,29.33,29.3,29.3,49352.0,29.31,29.33,29.3,29.3,49352.0
2018-05-01 12:00:00,29.31,29.34,29.3,29.32,38436.0,29.31,29.34,29.3,29.32,38436.0
2018-05-01 12:05:00,29.32,29.33,29.31,29.33,66717.0,29.32,29.33,29.31,29.33,66717.0
2018-05-01 12:10:00,29.32,29.33,29.29,29.3,40422.0,29.32,29.33,29.29,29.3,40422.0
2018-05-01 12:15:00,29.3,29.32,29.28,29.31,35370.0,29.3,29.32,29.28,29.31,35370.0
2018-05-01 12:20:00,29.31,29.33,29.3,29.32,55394.0,29.31,29.33,29.3,29.32,55394.0
2018-05-01 12:25:00,29.32,29.35,29.3,29.34,52116.0,29.32,29.35,29.3,29.34,52116.0
2018-05-01 12:30:00,29.35,29.35,29.32,29.33,62776.0,29.35,29.35,29.32,29.33,62776.0
2018-05-01 12:35:00,29.33,29.37,29.31,29.35,185139.0,29.33,29.37,29.31,29.35,185139.0
2018-05-01 12:40:00,29.36,29.36,29.33,29.36,33369.0,29.36,29.36,29.33,29.36,33369.0
2018-05-01 12:45:00,29.36,29.36,29.27,29.3,171333.0,29.36,29.36,29.27,29.3,171333.0
2018-05-01 12:50:00,29.3,29.36,29.3,29.35,129809.0,29.3,29.36,29.3,29.35,129809.0
2018-05-01 12:55:00,29.35,29.36,29.3,29.33,83037.0,29.35,29.36,29.3,29.33,83037.0
2018-05-01 13:00:00,29.32,29.33,29.28,29.3,36572.0,29.32,29.33,29.28,29.3,36572.0
2018-05-01 13:05:00,29.29,29.31,29.24,29.25,38530.0,29.29,29.31,29.24,29.25,38530.0
2018-05-01 13:10:00,29.25,29.28,29.24,29.27,30366.0,29.25,29.28,29.24,29.27,30366.0
2018-05-01 13:15:00,29.26,29.29,29.26,29.29,41531.0,29.26,29.29,29.26,29.29,41531.0
2018-05-01 13:20:00,29.29,29.29,29.27,29.27,13795.0,29.29,29.29,29.27,29.27,13795.0
2018-05-01 13:25:00,29.27,29.29,29.26,29.28,32964.0,29.27,29.29,29.26,29.28,32964.0
2018-05-01 13:30:00,29.28,29.31,29.25,29.26,77171.0,29.28,29.31,29.25,29.26,77171.0
2018-05-01 13:35:00,29.26,29.26,29.24,29.25,22088.0,29.26,29.26,29.24,29.25,22088.0
2018-05-01 13:40:00,29.24,29.27,29.24,29.26,229609.0,29.24,29.27,29.24,29.26,229609.0
2018-05-01 13:45:00,29.26,29.36,29.25,29.33,53174.0,29.26,29.36,29.25,29.33,53174.0
2018-05-01 13:50:00,29.33,29.34,29.3,29.3,24102.0,29.33,29.34,29.3,29.3,24102.0
2018-05-01 13:55:00,29.31,29.35,29.3,29.34,34539.0,29.31,29.35,29.3,29.34,34539.0
2018-05-01 14:00:00,29.34,29.37,29.33,29.35,30262.0,29.34,29.37,29.33,29.35,30262.0
2018-05-01 14:05:00,29.35,29.37,29.35,29.36,38227.0,29.35,29.37,29.35,29.36,38227.0
2018-05-01 14:10:00,29.36,29.39,29.35,29.35,49901.0,29.36,29.39,29.35,29.35,49901.0
2018-05-01 14:15:00,29.36,29.37,29.34,29.37,362435.0,29.36,29.37,29.34,29.37,362435.0
2018-05-01 14:20:00,29.37,29.45,29.37,29.44,56616.0,29.37,29.45,29.37,29.44,56616.0
2018-05-01 14:25:00,29.43,29.46,29.43,29.44,49899.0,29.43,29.46,29.43,29.44,49899.0
2018-05-01 14:30:00,29.44,29.46,29.43,29.44,95937.0,29.44,29.46,29.43,29.44,95937.0
2018-05-01 14:35:00,29.44,29.45,29.42,29.43,54764.0,29.44,29.45,29.42,29.43,54764.0
2018-05-01 14:40:00,29.42,29.45,29.39,29.45,61855.0,29.42,29.45,29.39,29.45,61855.0
2018-05-01 14:45:00,29.44,29.46,29.44,29.45,26537.0,29.44,29.46,29.44,29.45,26537.0
2018-05-01 14:50:00,29.45,29.46,29.4,29.41,49909.0,29.45,29.46,29.4,29.41,49909.0
2018-05-01 14:55:00,29.41,29.42,29.38,29.41,68613.0,29.41,29.42,29.38,29.41,68613.0
2018-05-01 15:00:00,29.41,29.42,29.38,29.39,88518.0,29.41,29.42,29.38,29.39,88518.0
2018-05-01 15:05:00,29.39,29.41,29.38,29.39,48876.0,29.39,29.41,29.38,29.39,48876.0
2018-05-01 15:10:00,29.39,29.4,29.34,29.34,79431.0,29.39,29.4,29.34,29.34,79431.0
2018-05-01 15:15:00,29.35,29.36,29.34,29.35,56343.0,29.35,29.36,29.34,29.35,56343.0
2018-05-01 15:20:00,29.35,29.36,29.34,29.35,101302.0,29.35,29.36,29.34,29.35,101302.0
2018-05-01 15:25:00,29.36,29.36,29.32,29.36,96867.0,29.36,29.36,29.32,29.36,96867.0
2018-05-01 15:30:00,29.36,29.39,29.35,29.39,64922.0,29.36,29.39,29.35,29.39,64922.0
2018-05-01 15:35:00,29.39,29.39,29.34,29.35,156619.0,29.39,29.39,29.34,29.35,156619.0
2018-05-01 15:40:00,29.35,29.39,29.34,29.39,151605.0,29.35,29.39,29.34,29.39,151605.0
2018-05-01 15:45:00,29.38,29.39,29.36,29.39,192262.0,29.38,29.39,29.36,29.39,192262.0
2018-05-01 15:50:00,29.39,29.43,29.39,29.43,203140.0,29.39,29.43,29.39,29.43,203140.0
2018-05-01 15:55:00,29.43,29.47,29.37,29.46,584175.0,29.43,29.47,29.37,29.46,584175.0
2018-05-02 09:30:00,29.31,29.38,29.26,29.31,82919.0,29.31,29.38,29.26,29.31,82919.0
2018-05-02 09:35:00,29.32,29.33,29.25,29.28,38256.0,29.32,29.33,29.25,29.28,38256.0
2018-05-02 09:40:00,29.28,29.32,29.26,29.3,262877.0,29.28,29.32,29.26,29.3,262877.0
2018-05-02 09:45:00,29.3,29.34,29.29,29.31,35044.0,29.3,29.34,29.29,29.31,35044.0
2018-05-02 09:50:00,29.31,29.4,29.3,29.4,92190.0,29.31,29.4,29.3,29.4,92190.0
2018-05-02 09:55:00,29.4,29.42,29.33,29.34,196530.0,29.4,29.42,29.33,29.34,196530.0
2018-05-02 10:00:00,29.33,29.36,29.31,29.32,59625.0,29.33,29.36,29.31,29.32,59625.0
2018-05-02 10:05:00,29.32,29.33,29.29,29.3,39388.0,29.32,29.33,29.29,29.3,39388.0
2018-05-02 10:10:00,29.3,29.31,29.27,29.29,56964.0,29.3,29.31,29.27,29.29,56964.0
2018-05-02 10:15:00,29.29,29.3,29.23,29.23,22747.0,29.29,29.3,29.23,29.23,22747.0
2018-05-02 10:20:00,29.23,29.23,29.13,29.16,46669.0,29.23,29.23,29.13,29.16,46669.0
2018-05-02 10:25:00,29.16,29.2,29.13,29.14,26590.0,29.16,29.2,29.13,29.14,26590.0
2018-05-02 10:30:00,29.14,29.17,29.13,29.17,27485.0,29.14,29.17,29.13,29.17,27485.0
2018-05-02 10:35:00,29.18,29.2,29.16,29.17,35553.0,29.18,29.2,29.16,29.17,35553.0
2018-05-02 10:40:00,29.17,29.17,29.14,29.17,38463.0,29.17,29.17,29.14,29.17,38463.0
2018-05-02 10:45:00,29.16,29.23,29.16,29.22,374439.0,29.16,29.23,29.16,29.22,374439.0
2018-05-02 10:50:00,29.23,29.28,29.2,29.27,78662.0,29.23,29.28,29.2,29.27,78662.0
2018-05-02 10:55:00,29.27,29.3,29.24,29.3,57084.0,29.27,29.3,29.24,29.3,57084.0
2018-05-02 11:00:00,29.3,29.32,29.27,29.3,62314.0,29.3,29.32,29.27,29.3,62314.0
2018-05-02 11:05:00,29.3,29.31,29.28,29.3,28518.0,29.3,29.31,29.28,29.3,28518.0
2018-05-02 11:10:00,29.3,29.37,29.29,29.37,148484.0,29.3,29.37,29.29,29.37,148484.0
2018-05-02 11:15:00,29.37,29.44,29.36,29.41,46373.0,29.37,29.44,29.36,29.41,46373.0
2018-05-02 11:20:00,29.41,29.41,29.35,29.37,43614.0,29.41,29.41,29.35,29.37,43614.0
2018-05-02 11:25:00,29.37,29.38,29.32,29.33,52586.0,29.37,29.38,29.32,29.33,52586.0
2018-05-02 11:30:00,29.33,29.33,29.28,29.3,27890.0,29.33,29.33,29.28,29.3,27890.0
2018-05-02 11:35:00,29.3,29.31,29.23,29.25,44042.0,29.3,29.31,29.23,29.25,44042.0
2018-05-02 11:40:00,29.26,29.31,29.23,29.24,91911.0,29.26,29.31,29.23,29.24,91911.0
2018-05-02 11:45:00,29.24,29.24,29.17,29.21,76761.0,29.24,29.24,29.17,29.21,76761.0
2018-05-02 11:50:00,29.21,29.23,29.18,29.18,52450.0,29.21,29.23,29.18,29.18,52450.0
2018-05-02 11:55:00,29.19,29.23,29.17,29.23,51908.0,29.19,29.23,29.17,29.23,51908.0
2018-05-02 12:00:00,29.22,29.22,29.19,29.2,28494.0,29.22,29.22,29.19,29.2,28494.0
2018-05-02 12:05:00,29.2,29.27,29.2,29.27,72662.0,29.2,29.27,29.2,29.27,72662.0
2018-05-02 12:10:00,29.26,29.3,29.26,29.28,34807.0,29.26,29.3,29.26,29.28,34807.0
2018-05-02 12:15:00,29.27,29.33,29.27,29.3,41495.0,29.27,29.33,29.27,29.3,41495.0
2018-05-02 12:20:00,29.31,29.32,29.29,29.32,30236.0,29.31,29.32,29.29,29.32,30236.0
2018-05-02 12:25:00,29.32,29.36,29.31,29.36,57527.0,29.32,29.36,29.31,29.36,57527.0
2018-05-02 12:30:00,29.34,29.35,29.32,29.34,19634.0,29.34,29.35,29.32,29.34,19634.0
2018-05-02 12:35:00,29.33,29.35,29.31,29.31,22037.0,29.33,29.35,29.31,29.31,22037.0
2018-05-02 12:40:00,29.32,29.35,29.31,29.34,18513.0,29.32,29.35,29.31,29.34,18513.0
2018-05-02 12:45:00,29.33,29.34,29.29,29.32,42102.0,29.33,29.34,29.29,29.32,42102.0
2018-05-02 12:50:00,29.31,29.33,29.3,29.3,55491.0,29.31,29.33,29.3,29.3,55491.0
2018-05-02 12:55:00,29.3,29.36,29.28,29.36,100146.0,29.3,29.36,29.28,29.36,100146.0
2018-05-02 13:00:00,29.36,29.38,29.35,29.38,28676.0,29.36,29.38,29.35,29.38,28676.0
2018-05-02 13:05:00,29.38,29.41,29.36,29.41,66922.0,29.38,29.41,29.36,29.41,66922.0
2018-05-02 13:10:00,29.41,29.47,29.4,29.46,105219.0,29.41,29.47,29.4,29.46,105219.0
2018-05-02 13:15:00,29.46,29.47,29.45,29.46,21987.0,29.46,29.47,29.45,29.46,21987.0
2018-05-02 13:20:00,29.46,29.48,29.45,29.48,33485.0,29.46,29.48,29.45,29.48,33485.0
2018-05-02 13:25:00,29.48,29.48,29.45,29.46,36495.0,29.48,29.48,29.45,29.46,36495.0
2018-05-02 13:30:00,29.46,29.48,29.45,29.45,28698.0,29.46,29.48,29.45,29.45,28698.0
2018-05-02 13:35:00,29.44,29.46,29.44,29.46,23533.0,29.44,29.46,29.44,29.46,23533.0
2018-05-02 13:40:00,29.46,29.46,29.43,29.44,12341.0,29.46,29.46,29.43,29.44,12341.0
2018-05-02 13:45:00,29.44,29.45,29.42,29.42,22846.0,29.44,29.45,29.42,29.42,22846.0
2018-05-02 13:50:00,29.42,29.42,29.41,29.41,8043.0,29.42,29.42,29.41,29.41,8043.0
2018-05-02 13:55:00,29.42,29.43,29.39,29.42,34370.0,29.42,29.43,29.39,29.42,34370.0
2018-05-02 14:00:00,29.42,29.51,29.41,29.49,63201.0,29.42,29.51,29.41,29.49,63201.0
2018-05-02 14:05:00,29.49,29.53,29.47,29.53,28509.0,29.49,29.53,29.47,29.53,28509.0
2018-05-02 14:10:00,29.52,29.53,29.48,29.49,35691.0,29.52,29.53,29.48,29.49,35691.0
2018-05-02 14:15:00,29.49,29.51,29.48,29.51,108830.0,29.49,29.51,29.48,29.51,108830.0
2018-05-02 14:20:00,29.51,29.52,29.47,29.49,49853.0,29.51,29.52,29.47,29.49,49853.0
2018-05-02 14:25:00,29.49,29.58,29.48,29.55,43646.0,29.49,29.58,29.48,29.55,43646.0
2018-05-02 14:30:00,29.56,29.59,29.53,29.54,395808.0,29.56,29.59,29.53,29.54,395808.0
2018-05-02 14:35:00,29.54,29.54,29.49,29.5,21308.0,29.54,29.54,29.49,29.5,21308.0
2018-05-02 14:40:00,29.5,29.51,29.47,29.49,33163.0,29.5,29.51,29.47,29.49,33163.0
2018-05-02 14:45:00,29.48,29.51,29.45,29.46,44020.0,29.48,29.51,29.45,29.46,44020.0
2018-05-02 14:50:00,29.46,29.47,29.41,29.42,38510.0,29.46,29.47,29.41,29.42,38510.0
2018-05-02 14:55:00,29.42,29.45,29.4,29.42,34089.0,29.42,29.45,29.4,29.42,34089.0
2018-05-02 15:00:00,29.43,29.43,29.39,29.42,36241.0,29.43,29.43,29.39,29.42,36241.0
2018-05-02 15:05:00,29.42,29.45,29.41,29.45,46975.0,29.42,29.45,29.41,29.45,46975.0
2018-05-02 15:10:00,29.45,29.45,29.39,29.4,43455.0,29.45,29.45,29.39,29.4,43455.0
2018-05-02 15:15:00,29.4,29.4,29.36,29.38,60290.0,29.4,29.4,29.36,29.38,60290.0
2018-05-02 15:20:00,29.38,29.38,29.27,29.28,67903.0,29.38,29.38,29.27,29.28,67903.0
2018-05-02 15:25:00,29.29,29.34,29.28,29.33,45076.0,29.29,29.34,29.28,29.33,45076.0
2018-05-02 15:30:00,29.33,29.34,29.28,29.34,90052.0,29.33,29.34,29.28,29.34,90052.0
2018-05-02 15:35:00,29.34,29.34,29.26,29.29,92165.0,29.34,29.34,29.26,29.29,92165.0
2018-05-02 15:40:00,29.29,29.29,29.25,29.26,108989.0,29.29,29.29,29.25,29.26,108989.0
2018-05-02 15:45:00,29.26,29.26,29.21,29.23,164391.0,29.26,29.26,29.21,29.23,164391.0
2018-05-02 15:50:00,29.23,29.25,29.21,29.23,175227.0,29.23,29.25,29.21,29.23,175227.0
2018-05-02 15:55:00,29.23,29.31,29.22,29.27,530675.0,29.23,29.31,29.22,29.27,530675.0
2018-05-03 09:30:00,29.09,29.22,29.06,29.09,88033.0,29.09,29.22,29.06,29.09,88033.0
2018-05-03 09:35:00,29.09,29.23,29.09,29.21,67679.0,29.09,29.23,29.09,29.21,67679.0
2018-05-03 09:40:00,29.22,29.24,29.14,29.14,34658.0,29.22,29.24,29.14,29.14,34658.0
2018-05-03 09:45:00,29.14,29.2,29.11,29.18,440454.0,29.14,29.2,29.11,29.18,440454.0
2018-05-03 09:50:00,29.18,29.21,29.15,29.18,40095.0,29.18,29.21,29.15,29.18,40095.0
2018-05-03 09:55:00,29.17,29.26,29.17,29.2,78741.0,29.17,29.26,29.17,29.2,78741.0
2018-05-03 10:00:00,29.2,29.21,29.11,29.14,66332.0,29.2,29.21,29.11,29.14,66332.0
2018-05-03 10:05:00,29.14,29.14,29.09,29.14,41021.0,29.14,29.14,29.09,29.14,41021.0
2018-05-03 10:10:00,29.14,29.14,29.07,29.09,58014.0,29.14,29.14,29.07,29.09,58014.0
2018-05-03 10:15:00,29.08,29.11,29.04,29.07,57263.0,29.08,29.11,29.04,29.07,57263.0
2018-05-03 10:20:00,29.06,29.08,28.96,29.01,61132.0,29.06,29.08,28.96,29.01,61132.0
2018-05-03 10:25:00,29.0,29.04,28.95,28.98,155350.0,29.0,29.04,28.95,28.98,155350.0
2018-05-03 10:30:00,28.99,29.01,28.94,28.94,71942.0,28.99,29.01,28.94,28.94,71942.0
2018-05-03 10:35:00,28.94,28.94,28.87,28.94,70325.0,28.94,28.94,28.87,28.94,70325.0
2018-05-03 10:40:00,28.94,29.01,28.92,28.98,104146.0,28.94,29.01,28.92,28.98,104146.0
2018-05-03 10:45:00,28.97,29.02,28.95,28.96,53284.0,28.97,29.02,28.95,28.96,53284.0
2018-05-03 10:50:00,28.96,28.99,28.92,28.97,75771.0,28.96,28.99,28.92,28.97,75771.0
2018-05-03 10:55:00,28.96,28.96,28.87,28.95,87084.0,28.96,28.96,28.87,28.95,87084.0
2018-05-03 11:00:00,28.95,28.98,28.93,28.97,93880.0,28.95,28.98,28.93,28.97,93880.0
2018-05-03 11:05:00,28.97,29.05,28.97,29.05,52041.0,28.97,29.05,28.97,29.05,52041.0
2018-05-03 11:10:00,29.04,29.14,29.04,29.08,131692.0,29.04,29.14,29.04,29.08,131692.0
2018-05-03 11:15:00,29.08,29.2,29.07,29.15,152828.0,29.08,29.2,29.07,29.15,152828.0
2018-05-03 11:20:00,29.16,29.16,29.08,29.12,103677.0,29.16,29.16,29.08,29.12,103677.0
2018-05-03 11:25:00,29.12,29.14,29.09,29.12,49826.0,29.12,29.14,29.09,29.12,49826.0
2018-05-03 11:30:00,29.12,29.14,29.09,29.14,89905.0,29.12,29.14,29.09,29.14,89905.0
2018-05-03 11:35:00,29.14,29.16,29.11,29.12,59593.0,29.14,29.16,29.11,29.12,59593.0
2018-05-03 11:40:00,29.13,29.14,29.1,29.14,51932.0,29.13,29.14,29.1,29.14,51932.0
2018-05-03 11:45:00,29.15,29.26,29.14,29.26,49266.0,29.15,29.26,29.14,29.26,49266.0
2018-05-03 11:50:00,29.26,29.3,29.25,29.29,142104.0,29.26,29.3,29.25,29.29,142104.0
2018-05-03 11:55:00,29.29,29.3,29.25,29.25,89132.0,29.29,29.3,29.25,29.25,89132.0
2018-05-03 12:00:00,29.25,29.3,29.22,29.22,66787.0,29.25,29.3,29.22,29.22,66787.0
2018-05-03 12:05:00,29.23,29.25,29.19,29.19,52454.0,29.23,29.25,29.19,29.19,52454.0
2018-05-03 12:10:00,29.19,29.2,29.13,29.19,29860.0,29.19,29.2,29.13,29.19,29860.0
2018-05-03 12:15:00,29.18,29.19,29.15,29.16,54962.0,29.18,29.19,29.15,29.16,54962.0
2018-05-03 12:20:00,29.16,29.21,29.16,29.17,57960.0,29.16,29.21,29.16,29.17,57960.0
2018-05-03 12:25:00,29.17,29.2,29.13,29.2,108480.0,29.17,29.2,29.13,29.2,108480.0
2018-05-03 12:30:00,29.19,29.24,29.18,29.24,45449.0,29.19,29.24,29.18,29.24,45449.0
2018-05-03 12:35:00,29.23,29.3,29.21,29.27,46785.0,29.23,29.3,29.21,29.27,46785.0
2018-05-03 12:40:00,29.27,29.3,29.24,29.3,31590.0,29.27,29.3,29.24,29.3,31590.0
2018-05-03 12:45:00,29.3,29.33,29.29,29.32,39440.0,29.3,29.33,29.29,29.32,39440.0
2018-05-03 12:50:00,29.33,29.35,29.28,29.33,45089.0,29.33,29.35,29.28,29.33,45089.0
2018-05-03 12:55:00,29.33,29.36,29.31,29.32,48013.0,29.33,29.36,29.31,29.32,48013.0
2018-05-03 13:00:00,29.33,29.33,29.25,29.26,77662.0,29.33,29.33,29.25,29.26,77662.0
2018-05-03 13:05:00,29.26,29.28,29.22,29.24,60834.0,29.26,29.28,29.22,29.24,60834.0
2018-05-03 13:10:00,29.23,29.27,29.23,29.26,39931.0,29.23,29.27,29.23,29.26,39931.0
2018-05-03 13:15:00,29.25,29.33,29.25,29.29,23847.0,29.25,29.33,29.25,29.29,23847.0
2018-05-03 13:20:00,29.29,29.32,29.24,29.25,23920.0,29.29,29.32,29.24,29.25,23920.0
2018-05-03 13:25:00,29.26,29.28,29.23,29.27,31987.0,29.26,29.28,29.23,29.27,31987.0
2018-05-03 13:30:00,29.27,29.4,29.27,29.4,42531.0,29.27,29.4,29.27,29.4,42531.0
2018-05-03 13:35:00,29.39,29.49,29.39,29.49,46437.0,29.39,29.49,29.39,29.49,46437.0
2018-05-03 13:40:00,29.49,29.6,29.48,29.58,211182.0,29.49,29.6,29.48,29.58,211182.0
2018-05-03 13:45:00,29.58,29.59,29.42,29.48,532901.0,29.58,29.59,29.42,29.48,532901.0
2018-05-03 13:50:00,29.47,29.48,29.41,29.44,72257.0,29.47,29.48,29.41,29.44,72257.0
2018-05-03 13:55:00,29.43,29.46,29.4,29.4,45333.0,29.43,29.46,29.4,29.4,45333.0
2018-05-03 14:00:00,29.4,29.4,29.33,29.34,30087.0,29.4,29.4,29.33,29.34,30087.0
2018-05-03 14:05:00,29.34,29.38,29.33,29.37,28609.0,29.34,29.38,29.33,29.37,28609.0
2018-05-03 14:10:00,29.37,29.38,29.31,29.35,40727.0,29.37,29.38,29.31,29.35,40727.0
2018-05-03 14:15:00,29.34,29.36,29.32,29.34,37938.0,29.34,29.36,29.32,29.34,37938.0
2018-05-03 14:20:00,29.34,29.35,29.3,29.31,32285.0,29.34,29.35,29.3,29.31,32285.0
2018-05-03 14:25:00,29.31,29.35,29.29,29.35,89116.0,29.31,29.35,29.29,29.35,89116.0
2018-05-03 14:30:00,29.35,29.43,29.34,29.43,56946.0,29.35,29.43,29.34,29.43,56946.0
2018-05-03 14:35:00,29.43,29.45,29.39,29.41,311970.0,29.43,29.45,29.39,29.41,311970.0
2018-05-03 14:40:00,29.41,29.41,29.31,29.34,79851.0,29.41,29.41,29.31,29.34,79851.0
2018-05-03 14:45:00,29.35,29.39,29.33,29.34,62516.0,29.35,29.39,29.33,29.34,62516.0
2018-05-03 14:50:00,29.35,29.36,29.3,29.33,80010.0,29.35,29.36,29.3,29.33,80010.0
2018-05-03 14:55:00,29.33,29.35,29.29,29.33,34062.0,29.33,29.35,29.29,29.33,34062.0
2018-05-03 15:00:00,29.33,29.37,29.33,29.35,39177.0,29.33,29.37,29.33,29.35,39177.0
2018-05-03 15:05:00,29.35,29.37,29.31,29.33,42148.0,29.35,29.37,29.31,29.33,42148.0
2018-05-03 15:10:00,29.33,29.34,29.3,29.32,37417.0,29.33,29.34,29.3,29.32,37417.0
2018-05-03 15:15:00,29.32,29.33,29.28,29.31,114604.0,29.32,29.33,29.28,29.31,114604.0
2018-05-03 15:20:00,29.3,29.32,29.27,29.3,71626.0,29.3,29.32,29.27,29.3,71626.0
2018-05-03 15:25:00,29.3,29.31,29.26,29.3,50053.0,29.3,29.31,29.26,29.3,50053.0
2018-05-03 15:30:00,29.3,29.4,29.3,29.39,96177.0,29.3,29.4,29.3,29.39,96177.0
2018-05-03 15:35:00,29.38,29.4,29.33,29.34,57603.0,29.38,29.4,29.33,29.34,57603.0
2018-05-03 15:40:00,29.34,29.37,29.32,29.37,90316.0,29.34,29.37,29.32,29.37,90316.0
2018-05-03 15:45:00,29.37,29.42,29.37,29.38,197067.0,29.37,29.42,29.37,29.38,197067.0
2018-05-03 15:50:00,29.37,29.4,29.37,29.39,125584.0,29.37,29.4,29.37,29.39,125584.0
2018-05-03 15:55:00,29.38,29.43,29.34,29.43,403724.0,29.38,29.43,29.34,29.43,403724.0
2018-05-04 09:30:00,29.3,29.4,29.23,29.25,87693.0,29.3,29.4,29.23,29.25,87693.0
2018-05-04 09:35:00,29.24,29.29,29.2,29.27,39700.0,29.24,29.29,29.2,29.27,39700.0
2018-05-04 09:40:00,29.27,29.29,29.22,29.29,67623.0,29.27,29.29,29.22,29.29,67623.0
2018-05-04 09:45:00,29.28,29.29,29.22,29.23,35779.0,29.28,29.29,29.22,29.23,35779.0
2018-05-04 09:50:00,29.23,29.27,29.19,29.27,27389.0,29.23,29.27,29.19,29.27,27389.0
2018-05-04 09:55:00,29.26,29.27,29.21,29.26,72567.0,29.26,29.27,29.21,29.26,72567.0
2018-05-04 10:00:00,29.25,29.25,29.2,29.21,24924.0,29.25,29.25,29.2,29.21,24924.0
2018-05-04 10:05:00,29.21,29.26,29.17,29.25,31928.0,29.21,29.26,29.17,29.25,31928.0
2018-05-04 10:10:00,29.25,29.27,29.21,29.27,28575.0,29.25,29.27,29.21,29.27,28575.0
2018-05-04 10:15:00,29.27,29.27,29.21,29.21,38375.0,29.27,29.27,29.21,29.21,38375.0
2018-05-04 10:20:00,29.22,29.24,29.21,29.23,47515.0,29.22,29.24,29.21,29.23,47515.0
2018-05-04 10:25:00,29.23,29.3,29.22,29.29,85691.0,29.23,29.3,29.22,29.29,85691.0
2018-05-04 10:30:00,29.3,29.35,29.28,29.34,39190.0,29.3,29.35,29.28,29.34,39190.0
2018-05-04 10:35:00,29.34,29.4,29.32,29.4,104665.0,29.34,29.4,29.32,29.4,104665.0
2018-05-04 10:40:00,29.4,29.4,29.34,29.37,61337.0,29.4,29.4,29.34,29.37,61337.0
2018-05-04 10:45:00,29.37,29.37,29.32,29.33,33255.0,29.37,29.37,29.32,29.33,33255.0
2018-05-04 10:50:00,29.33,29.35,29.32,29.35,30034.0,29.33,29.35,29.32,29.35,30034.0
2018-05-04 10:55:00,29.35,29.38,29.34,29.37,48710.0,29.35,29.38,29.34,29.37,48710.0
2018-05-04 11:00:00,29.37,29.39,29.35,29.37,51474.0,29.37,29.39,29.35,29.37,51474.0
2018-05-04 11:05:00,29.37,29.4,29.36,29.39,38986.0,29.37,29.4,29.36,29.39,38986.0
2018-05-04 11:10:00,29.38,29.44,29.38,29.43,68837.0,29.38,29.44,29.38,29.43,68837.0
2018-05-04 11:15:00,29.43,29.46,29.43,29.46,62153.0,29.43,29.46,29.43,29.46,62153.0
2018-05-04 11:20:00,29.45,29.48,29.45,29.46,26182.0,29.45,29.48,29.45,29.46,26182.0
2018-05-04 11:25:00,29.46,29.5,29.45,29.5,43692.0,29.46,29.5,29.45,29.5,43692.0
2018-05-04 11:30:00,29.5,29.5,29.46,29.49,33778.0,29.5,29.5,29.46,29.49,33778.0
2018-05-04 11:35:00,29.49,29.52,29.46,29.46,55436.0,29.49,29.52,29.46,29.46,55436.0
2018-05-04 11:40:00,29.46,29.49,29.44,29.46,37589.0,29.46,29.49,29.44,29.46,37589.0
2018-05-04 11:45:00,29.45,29.46,29.4,29.41,26164.0,29.45,29.46,29.4,29.41,26164.0
2018-05-04 11:50:00,29.41,29.43,29.4,29.41,29047.0,29.41,29.43,29.4,29.41,29047.0
2018-05-04 11:55:00,29.41,29.43,29.4,29.43,25885.0,29.41,29.43,29.4,29.43,25885.0
2018-05-04 12:00:00,29.43,29.45,29.41,29.45,39566.0,29.43,29.45,29.41,29.45,39566.0
2018-05-04 12:05:00,29.44,29.48,29.44,29.46,25273.0,29.44,29.48,29.44,29.46,25273.0
2018-05-04 12:10:00,29.46,29.5,29.46,29.5,27802.0,29.46,29.5,29.46,29.5,27802.0
2018-05-04 12:15:00,29.5,29.51,29.48,29.5,22234.0,29.5,29.51,29.48,29.5,22234.0
2018-05-04 12:20:00,29.5,29.51,29.49,29.51,84998.0,29.5,29.51,29.49,29.51,84998.0
2018-05-04 12:25:00,29.51,29.53,29.5,29.51,28989.0,29.51,29.53,29.5,29.51,28989.0
2018-05-04 12:30:00,29.51,29.52,29.5,29.52,13647.0,29.51,29.52,29.5,29.52,13647.0
2018-05-04 12:35:00,29.52,29.55,29.51,29.54,28079.0,29.52,29.55,29.51,29.54,28079.0
2018-05-04 12:40:00,29.55,29.56,29.54,29.55,29328.0,29.55,29.56,29.54,29.55,29328.0
2018-05-04 12:45:00,29.55,29.55,29.52,29.54,32451.0,29.55,29.55,29.52,29.54,32451.0
2018-05-04 12:50:00,29.54,29.55,29.51,29.55,52162.0,29.54,29.55,29.51,29.55,52162.0
2018-05-04 12:55:00,29.54,29.56,29.52,29.54,68491.0,29.54,29.56,29.52,29.54,68491.0
2018-05-04 13:00:00,29.54,29.56,29.52,29.53,66129.0,29.54,29.56,29.52,29.53,66129.0
2018-05-04 13:05:00,29.53,29.55,29.5,29.52,58906.0,29.53,29.55,29.5,29.52,58906.0
2018-05-04 13:10:00,29.52,29.54,29.51,29.54,57809.0,29.52,29.54,29.51,29.54,57809.0
2018-05-04 13:15:00,29.54,29.56,29.53,29.55,44692.0,29.54,29.56,29.53,29.55,44692.0
2018-05-04 13:20:00,29.56,29.57,29.54,29.57,31881.0,29.56,29.57,29.54,29.57,31881.0
2018-05-04 13:25:00,29.57,29.57,29.53,29.54,21900.0,29.57,29.57,29.53,29.54,21900.0
2018-05-04 13:30:00,29.54,29.55,29.52,29.55,63268.0,29.54,29.55,29.52,29.55,63268.0
2018-05-04 13:35:00,29.55,29.56,29.5,29.52,63653.0,29.55,29.56,29.5,29.52,63653.0
2018-05-04 13:40:00,29.52,29.53,29.5,29.52,31252.0,29.52,29.53,29.5,29.52,31252.0
2018-05-04 13:45:00,29.51,29.53,29.51,29.52,30580.0,29.51,29.53,29.51,29.52,30580.0
2018-05-04 13:50:00,29.52,29.55,29.51,29.55,31201.0,29.52,29.55,29.51,29.55,31201.0
2018-05-04 13:55:00,29.55,29.58,29.54,29.58,18275.0,29.55,29.58,29.54,29.58,18275.0
2018-05-04 14:00:00,29.58,29.59,29.57,29.59,31800.0,29.58,29.59,29.57,29.59,31800.0
2018-05-04 14:05:00,29.59,29.63,29.58,29.62,78378.0,29.59,29.63,29.58,29.62,78378.0
2018-05-04 14:10:00,29.62,29.63,29.59,29.59,112807.0,29.62,29.63,29.59,29.59,112807.0
2018-05-04 14:15:00,29.6,29.61,29.59,29.6,35429.0,29.6,29.61,29.59,29.6,35429.0
2018-05-04 14:20:00,29.6,29.65,29.59,29.65,72967.0,29.6,29.65,29.59,29.65,72967.0
2018-05-04 14:25:00,29.64,29.66,29.63,29.65,151776.0,29.64,29.66,29.63,29.65,151776.0
2018-05-04 14:30:00,29.65,29.7,29.65,29.7,41241.0,29.65,29.7,29.65,29.7,41241.0
2018-05-04 14:35:00,29.7,29.7,29.67,29.67,46774.0,29.7,29.7,29.67,29.67,46774.0
2018-05-04 14:40:00,29.68,29.72,29.67,29.71,69994.0,29.68,29.72,29.67,29.71,69994.0
2018-05-04 14:45:00,29.72,29.73,29.7,29.71,32171.0,29.72,29.73,29.7,29.71,32171.0
2018-05-04 14:50:00,29.71,29.71,29.67,29.69,74270.0,29.71,29.71,29.67,29.69,74270.0
2018-05-04 14:55:00,29.69,29.7,29.67,29.68,50439.0,29.69,29.7,29.67,29.68,50439.0
2018-05-04 15:00:00,29.68,29.71,29.67,29.71,45456.0,29.68,29.71,29.67,29.71,45456.0
2018-05-04 15:05:00,29.71,29.71,29.64,29.65,43254.0,29.71,29.71,29.64,29.65,43254.0
2018-05-04 15:10:00,29.64,29.66,29.63,29.65,37673.0,29.64,29.66,29.63,29.65,37673.0
2018-05-04 15:15:00,29.64,29.65,29.62,29.63,50390.0,29.64,29.65,29.62,29.63,50390.0
2018-05-04 15:20:00,29.62,29.63,29.59,29.6,45347.0,29.62,29.63,29.59,29.6,45347.0
2018-05-04 15:25:00,29.6,29.62,29.59,29.61,46901.0,29.6,29.62,29.59,29.61,46901.0
2018-05-04 15:30:00,29.61,29.62,29.58,29.6,69672.0,29.61,29.62,29.58,29.6,69672.0
2018-05-04 15:35:00,29.6,29.6,29.57,29.58,51372.0,29.6,29.6,29.57,29.58,51372.0
2018-05-04 15:40:00,29.58,29.58,29.55,29.55,84554.0,29.58,29.58,29.55,29.55,84554.0
2018-05-04 15:45:00,29.55,29.56,29.53,29.53,101848.0,29.55,29.56,29.53,29.53,101848.0
2018-05-04 15:50:00,29.54,29.55,29.52,29.54,121829.0,29.54,29.55,29.52,29.54,121829.0
2018-05-04 15:55:00,29.54,29.58,29.53,29.55,373036.0,29.54,29.58,29.53,29.55,373036.0
2018-05-07 09:30:00,29.58,29.8,29.57,29.79,117004.0,29.58,29.8,29.57,29.79,117004.0
2018-05-07 09:35:00,29.79,29.79,29.74,29.76,23416.0,29.79,29.79,29.74,29.76,23416.0
2018-05-07 09:40:00,29.76,29.85,29.75,29.84,58781.0,29.76,29.85,29.75,29.84,58781.0
2018-05-07 09:45:00,29.84,29.86,29.82,29.83,38528.0,29.84,29.86,29.82,29.83,38528.0
2018-05-07 09:50:00,29.84,29.91,29.84,29.86,66489.0,29.84,29.91,29.84,29.86,66489.0
2018-05-07 09:55:00,29.86,29.9,29.85,29.89,48580.0,29.86,29.9,29.85,29.89,48580.0
2018-05-07 10:00:00,29.89,29.89,29.77,29.77,81861.0,29.89,29.89,29.77,29.77,81861.0
2018-05-07 10:05:00,29.78,29.81,29.76,29.77,38015.0,29.78,29.81,29.76,29.77,38015.0
2018-05-07 10:10:00,29.76,29.83,29.75,29.8,42390.0,29.76,29.83,29.75,29.8,42390.0
2018-05-07 10:15:00,29.8,29.81,29.77,29.77,24837.0,29.8,29.81,29.77,29.77,24837.0
2018-05-07 10:20:00,29.77,29.82,29.76,29.82,29920.0,29.77,29.82,29.76,29.82,29920.0
2018-05-07 10:25:00,29.82,29.83,29.8,29.83,25947.0,29.82,29.83,29.8,29.83,25947.0
2018-05-07 10:30:00,29.83,29.83,29.79,29.83,28662.0,29.83,29.83,29.79,29.83,28662.0
2018-05-07 10:35:00,29.82,29.86,29.8,29.86,62265.0,29.82,29.86,29.8,29.86,62265.0
2018-05-07 10:40:00,29.86,29.87,29.79,29.8,32508.0,29.86,29.87,29.79,29.8,32508.0
2018-05-07 10:45:00,29.79,29.83,29.79,29.83,15151.0,29.79,29.83,29.79,29.83,15151.0
2018-05-07 10:50:00,29.83,29.83,29.81,29.81,24724.0,29.83,29.83,29.81,29.81,24724.0
2018-05-07 10:55:00,29.82,29.85,29.81,29.84,25328.0,29.82,29.85,29.81,29.84,25328.0
2018-05-07 11:00:00,29.84,29.85,29.81,29.81,61517.0,29.84,29.85,29.81,29.81,61517.0
2018-05-07 11:05:00,29.82,29.83,29.79,29.81,38145.0,29.82,29.83,29.79,29.81,38145.0
2018-05-07 11:10:00,29.82,29.85,29.81,29.83,27947.0,29.82,29.85,29.81,29.83,27947.0
2018-05-07 11:15:00,29.84,29.86,29.83,29.86,22004.0,29.84,29.86,29.83,29.86,22004.0
2018-05-07 11:20:00,29.86,29.92,29.85,29.92,32781.0,29.86,29.92,29.85,29.92,32781.0
2018-05-07 11:25:00,29.92,29.95,29.91,29.95,62444.0,29.92,29.95,29.91,29.95,62444.0
2018-05-07 11:30:00,29.95,29.96,29.94,29.95,63160.0,29.95,29.96,29.94,29.95,63160.0
2018-05-07 11:35:00,29.94,29.95,29.92,29.95,25259.0,29.94,29.95,29.92,29.95,25259.0
2018-05-07 11:40:00,29.95,29.95,29.91,29.92,38740.0,29.95,29.95,29.91,29.92,38740.0
2018-05-07 11:45:00,29.91,29.95,29.9,29.93,27241.0,29.91,29.95,29.9,29.93,27241.0
2018-05-07 11:50:00,29.94,29.96,29.93,29.95,23950.0,29.94,29.96,29.93,29.95,23950.0
2018-05-07 11:55:00,29.95,29.97,29.94,29.97,15080.0,29.95,29.97,29.94,29.97,15080.0
2018-05-07 12:00:00,29.96,29.99,29.96,29.99,63058.0,29.96,29.99,29.96,29.99,63058.0
2018-05-07 12:05:00,29.99,30.0,29.98,29.99,99567.0,29.99,30.0,29.98,29.99,99567.0
2018-05-07 12:10:00,30.0,30.02,29.99,30.02,534563.0,30.0,30.02,29.99,30.02,534563.0
2018-05-07 12:15:00,30.02,30.02,30.0,30.02,17538.0,30.02,30.02,30.0,30.02,17538.0
2018-05-07 12:20:00,30.02,30.04,30.01,30.04,41824.0,30.02,30.04,30.01,30.04,41824.0
2018-05-07 12:25:00,30.04,30.05,30.03,30.03,38967.0,30.04,30.05,30.03,30.03,38967.0
2018-05-07 12:30:00,30.04,30.04,30.0,30.04,26442.0,30.04,30.04,30.0,30.04,26442.0
2018-05-07 12:35:00,30.04,30.07,30.03,30.04,50328.0,30.04,30.07,30.03,30.04,50328.0
2018-05-07 12:40:00,30.03,30.03,30.01,30.02,25742.0,30.03,30.03,30.01,30.02,25742.0
2018-05-07 12:45:00,30.02,30.03,29.97,29.97,40159.0,30.02,30.03,29.97,29.97,40159.0
2018-05-07 12:50:00,29.97,29.97,29.94,29.95,42910.0,29.97,29.97,29.94,29.95,42910.0
2018-05-07 12:55:00,29.95,29.96,29.92,29.94,21429.0,29.95,29.96,29.92,29.94,21429.0
2018-05-07 13:00:00,29.94,29.96,29.92,29.95,18927.0,29.94,29.96,29.92,29.95,18927.0
2018-05-07 13:05:00,29.95,29.98,29.93,29.94,28698.0,29.95,29.98,29.93,29.94,28698.0
2018-05-07 13:10:00,29.95,29.97,29.94,29.95,20604.0,29.95,29.97,29.94,29.95,20604.0
2018-05-07 13:15:00,29.95,29.96,29.94,29.95,23396.0,29.95,29.96,29.94,29.95,23396.0
2018-05-07 13:20:00,29.95,29.98,29.94,29.98,35597.0,29.95,29.98,29.94,29.98,35597.0
2018-05-07 13:25:00,29.98,30.0,29.97,29.99,35740.0,29.98,30.0,29.97,29.99,35740.0
2018-05-07 13:30:00,29.99,30.0,29.98,30.0,20950.0,29.99,30.0,29.98,30.0,20950.0
2018-05-07 13:35:00,30.0,30.01,29.99,30.0,38036.0,30.0,30.01,29.99,30.0,38036.0
2018-05-07 13:40:00,29.99,30.01,29.99,30.01,78462.0,29.99,30.01,29.99,30.01,78462.0
2018-05-07 13:45:00,30.0,30.01,29.99,30.01,37647.0,30.0,30.01,29.99,30.01,37647.0
2018-05-07 13:50:00,30.01,30.04,30.0,30.04,33816.0,30.01,30.04,30.0,30.04,33816.0
2018-05-07 13:55:00,30.04,30.05,30.02,30.04,48014.0,30.04,30.05,30.02,30.04,48014.0
2018-05-07 14:00:00,30.05,30.09,30.04,30.09,55455.0,30.05,30.09,30.04,30.09,55455.0
2018-05-07 14:05:00,30.08,30.09,30.07,30.09,29609.0,30.08,30.09,30.07,30.09,29609.0
2018-05-07 14:10:00,30.08,30.1,30.07,30.1,50801.0,30.08,30.1,30.07,30.1,50801.0
2018-05-07 14:15:00,30.1,30.11,30.08,30.1,49946.0,30.1,30.11,30.08,30.1,49946.0
2018-05-07 14:20:00,30.1,30.12,30.09,30.12,32084.0,30.1,30.12,30.09,30.12,32084.0
2018-05-07 14:25:00,30.11,30.13,30.1,30.12,51244.0,30.11,30.13,30.1,30.12,51244.0
2018-05-07 14:30:00,30.12,30.16,30.11,30.15,43203.0,30.12,30.16,30.11,30.15,43203.0
2018-05-07 14:35:00,30.15,30.15,30.06,30.06,49492.0,30.15,30.15,30.06,30.06,49492.0
2018-05-07 14:40:00,30.06,30.08,30.02,30.03,29805.0,30.06,30.08,30.02,30.03,29805.0
2018-05-07 14:45:00,30.03,30.04,30.0,30.04,59069.0,30.03,30.04,30.0,30.04,59069.0
2018-05-07 14:50:00,30.04,30.05,29.99,30.01,180080.0,30.04,30.05,29.99,30.01,180080.0
2018-05-07 14:55:00,30.01,30.01,29.94,29.96,32631.0,30.01,30.01,29.94,29.96,32631.0
2018-05-07 15:00:00,29.96,29.96,29.92,29.94,40454.0,29.96,29.96,29.92,29.94,40454.0
2018-05-07 15:05:00,29.94,29.96,29.93,29.95,34567.0,29.94,29.96,29.93,29.95,34567.0
2018-05-07 15:10:00,29.95,29.95,29.8,29.81,56436.0,29.95,29.95,29.8,29.81,56436.0
2018-05-07 15:15:00,29.81,29.83,29.77,29.82,66312.0,29.81,29.83,29.77,29.82,66312.0
2018-05-07 15:20:00,29.82,29.84,29.8,29.82,113284.0,29.82,29.84,29.8,29.82,113284.0
2018-05-07 15:25:00,29.81,29.87,29.81,29.87,44479.0,29.81,29.87,29.81,29.87,44479.0
2018-05-07 15:30:00,29.87,29.89,29.85,29.88,59332.0,29.87,29.89,29.85,29.88,59332.0
2018-05-07 15:35:00,29.88,29.92,29.87,29.9,55183.0,29.88,29.92,29.87,29.9,55183.0
2018-05-07 15:40:00,29.9,29.93,29.87,29.93,97605.0,29.9,29.93,29.87,29.93,97605.0
2018-05-07 15:45:00,29.93,29.95,29.89,29.94,102058.0,29.93,29.95,29.89,29.94,102058.0
2018-05-07 15:50:00,29.94,29.94,29.89,29.94,125809.0,29.94,29.94,29.89,29.94,125809.0
2018-05-07 15:55:00,29.94,29.95,29.91,29.93,306069.0,29.94,29.95,29.91,29.93,306069.0
2018-05-08 09:30:00,29.78,29.91,29.67,29.68,66010.0,29.78,29.91,29.67,29.68,66010.0
2018-05-08 09:35:00,29.69,29.74,29.68,29.73,59219.0,29.69,29.74,29.68,29.73,59219.0
2018-05-08 09:40:00,29.74,29.76,29.72,29.74,65902.0,29.74,29.76,29.72,29.74,65902.0
2018-05-08 09:45:00,29.74,29.74,29.69,29.69,74347.0,29.74,29.74,29.69,29.69,74347.0
2018-05-08 09:50:00,29.68,29.71,29.59,29.6,52672.0,29.68,29.71,29.59,29.6,52672.0
2018-05-08 09:55:00,29.59,29.67,29.58,29.67,28001.0,29.59,29.67,29.58,29.67,28001.0
2018-05-08 10:00:00,29.67,29.68,29.58,29.59,36135.0,29.67,29.68,29.58,29.59,36135.0
2018-05-08 10:05:00,29.59,29.65,29.58,29.63,33924.0,29.59,29.65,29.58,29.63,33924.0
2018-05-08 10:10:00,29.62,29.62,29.59,29.6,30592.0,29.62,29.62,29.59,29.6,30592.0
2018-05-08 10:15:00,29.6,29.61,29.56,29.6,41044.0,29.6,29.61,29.56,29.6,41044.0
2018-05-08 10:20:00,29.6,29.62,29.55,29.57,47413.0,29.6,29.62,29.55,29.57,47413.0
2018-05-08 10:25:00,29.58,29.65,29.57,29.64,36014.0,29.58,29.65,29.57,29.64,36014.0
2018-05-08 10:30:00,29.63,29.74,29.63,29.73,51115.0,29.63,29.74,29.63,29.73,51115.0
2018-05-08 10:35:00,29.73,29.79,29.72,29.75,72389.0,29.73,29.79,29.72,29.75,72389.0
2018-05-08 10:40:00,29.75,29.77,29.73,29.76,36021.0,29.75,29.77,29.73,29.76,36021.0
2018-05-08 10:45:00,29.76,29.83,29.75,29.81,63296.0,29.76,29.83,29.75,29.81,63296.0
2018-05-08 10:50:00,29.81,29.83,29.78,29.81,51972.0,29.81,29.83,29.78,29.81,51972.0
2018-05-08 10:55:00,29.81,29.81,29.74,29.75,18865.0,29.81,29.81,29.74,29.75,18865.0
2018-05-08 11:00:00,29.75,29.77,29.71,29.71,54307.0,29.75,29.77,29.71,29.71,54307.0
2018-05-08 11:05:00,29.72,29.74,29.69,29.71,51822.0,29.72,29.74,29.69,29.71,51822.0
2018-05-08 11:10:00,29.71,29.81,29.71,29.8,67575.0,29.71,29.81,29.71,29.8,67575.0
2018-05-08 11:15:00,29.8,29.88,29.79,29.82,43166.0,29.8,29.88,29.79,29.82,43166.0
2018-05-08 11:20:00,29.83,29.87,29.82,29.84,76706.0,29.83,29.87,29.82,29.84,76706.0
2018-05-08 11:25:00,29.85,29.88,29.84,29.86,29229.0,29.85,29.88,29.84,29.86,29229.0
2018-05-08 11:30:00,29.86,29.87,29.81,29.81,23273.0,29.86,29.87,29.81,29.81,23273.0
2018-05-08 11:35:00,29.81,29.82,29.74,29.77,23879.0,29.81,29.82,29.74,29.77,23879.0
2018-05-08 11:40:00,29.77,29.77,29.74,29.76,14187.0,29.77,29.77,29.74,29.76,14187.0
2018-05-08 11:45:00,29.76,29.79,29.75,29.78,13012.0,29.76,29.79,29.75,29.78,13012.0
2018-05-08 11:50:00,29.78,29.81,29.76,29.79,36125.0,29.78,29.81,29.76,29.79,36125.0
2018-05-08 11:55:00,29.79,29.84,29.79,29.82,44179.0,29.79,29.84,29.79,29.82,44179.0
2018-05-08 12:00:00,29.81,29.83,29.79,29.8,19407.0,29.81,29.83,29.79,29.8,19407.0
2018-05-08 12:05:00,29.8,29.8,29.76,29.79,27608.0,29.8,29.8,29.76,29.79,27608.0
2018-05-08 12:10:00,29.77,29.81,29.77,29.8,38221.0,29.77,29.81,29.77,29.8,38221.0
2018-05-08 12:15:00,29.8,29.81,29.78,29.79,39249.0,29.8,29.81,29.78,29.79,39249.0
2018-05-08 12:20:00,29.79,29.82,29.78,29.81,27256.0,29.79,29.82,29.78,29.81,27256.0
2018-05-08 12:25:00,29.8,29.82,29.79,29.8,26344.0,29.8,29.82,29.79,29.8,26344.0
2018-05-08 12:30:00,29.81,29.83,29.8,29.83,26167.0,29.81,29.83,29.8,29.83,26167.0
2018-05-08 12:35:00,29.82,29.83,29.8,29.82,21538.0,29.82,29.83,29.8,29.82,21538.0
2018-05-08 12:40:00,29.82,29.83,29.81,29.81,16044.0,29.82,29.83,29.81,29.81,16044.0
2018-05-08 12:45:00,29.82,29.85,29.81,29.83,16541.0,29.82,29.85,29.81,29.83,16541.0
2018-05-08 12:50:00,29.84,29.84,29.76,29.77,24782.0,29.84,29.84,29.76,29.77,24782.0
2018-05-08 12:55:00,29.77,29.79,29.74,29.79,24404.0,29.77,29.79,29.74,29.79,24404.0
2018-05-08 13:00:00,29.78,29.82,29.77,29.77,29324.0,29.78,29.82,29.77,29.77,29324.0
2018-05-08 13:05:00,29.78,29.78,29.76,29.76,15372.0,29.78,29.78,29.76,29.76,15372.0
2018-05-08 13:10:00,29.77,29.77,29.72,29.75,12165.0,29.77,29.77,29.72,29.75,12165.0
2018-05-08 13:15:00,29.75,29.75,29.72,29.74,15228.0,29.75,29.75,29.72,29.74,15228.0
2018-05-08 13:20:00,29.74,29.74,29.7,29.73,13905.0,29.74,29.74,29.7,29.73,13905.0
2018-05-08 13:25:00,29.73,29.76,29.72,29.76,19407.0,29.73,29.76,29.72,29.76,19407.0
2018-05-08 13:30:00,29.76,29.76,29.75,29.75,15000.0,29.76,29.76,29.75,29.75,15000.0
2018-05-08 13:35:00,29.76,29.77,29.75,29.77,22669.0,29.76,29.77,29.75,29.77,22669.0
2018-05-08 13:40:00,29.76,29.78,29.75,29.78,28842.0,29.76,29.78,29.75,29.78,28842.0
2018-05-08 13:45:00,29.78,29.81,29.77,29.79,19437.0,29.78,29.81,29.77,29.79,19437.0
2018-05-08 13:50:00,29.79,29.81,29.77,29.8,36601.0,29.79,29.81,29.77,29.8,36601.0
2018-05-08 13:55:00,29.8,29.8,29.71,29.72,27515.0,29.8,29.8,29.71,29.72,27515.0
2018-05-08 14:00:00,29.73,29.78,29.73,29.77,20633.0,29.73,29.78,29.73,29.77,20633.0
2018-05-08 14:05:00,29.77,29.77,29.75,29.75,35556.0,29.77,29.77,29.75,29.75,35556.0
2018-05-08 14:10:00,29.75,29.8,29.72,29.76,100863.0,29.75,29.8,29.72,29.76,100863.0
2018-05-08 14:15:00,29.77,29.79,29.68,29.73,31141.0,29.77,29.79,29.68,29.73,31141.0
2018-05-08 14:20:00,29.73,29.8,29.72,29.79,53147.0,29.73,29.8,29.72,29.79,53147.0
2018-05-08 14:25:00,29.79,29.82,29.7,29.72,47099.0,29.79,29.82,29.7,29.72,47099.0
2018-05-08 14:30:00,29.73,29.73,29.67,29.72,23590.0,29.73,29.73,29.67,29.72,23590.0
2018-05-08 14:35:00,29.72,29.73,29.65,29.67,32101.0,29.72,29.73,29.65,29.67,32101.0
2018-05-08 14:40:00,29.66,29.7,29.59,29.7,100324.0,29.66,29.7,29.59,29.7,100324.0
2018-05-08 14:45:00,29.7,29.71,29.68,29.69,40534.0,29.7,29.71,29.68,29.69,40534.0
2018-05-08 14:50:00,29.68,29.77,29.67,29.75,103903.0,29.68,29.77,29.67,29.75,103903.0
2018-05-08 14:55:00,29.76,29.79,29.71,29.71,101584.0,29.76,29.79,29.71,29.71,101584.0
2018-05-08 15:00:00,29.71,29.73,29.67,29.72,57642.0,29.71,29.73,29.67,29.72,57642.0
2018-05-08 15:05:00,29.73,29.76,29.72,29.76,33558.0,29.73,29.76,29.72,29.76,33558.0
2018-05-08 15:10:00,29.75,29.77,29.74,29.75,39914.0,29.75,29.77,29.74,29.75,39914.0
2018-05-08 15:15:00,29.76,29.76,29.71,29.72,42846.0,29.76,29.76,29.71,29.72,42846.0
2018-05-08 15:20:00,29.73,29.77,29.72,29.77,76741.0,29.73,29.77,29.72,29.77,76741.0
2018-05-08 15:25:00,29.77,29.77,29.73,29.75,38005.0,29.77,29.77,29.73,29.75,38005.0
2018-05-08 15:30:00,29.76,29.81,29.75,29.78,62568.0,29.76,29.81,29.75,29.78,62568.0
2018-05-08 15:35:00,29.78,29.82,29.77,29.8,45320.0,29.78,29.82,29.77,29.8,45320.0
2018-05-08 15:40:00,29.8,29.82,29.77,29.78,56798.0,29.8,29.82,29.77,29.78,56798.0
2018-05-08 15:45:00,29.78,29.78,29.74,29.75,115003.0,29.78,29.78,29.74,29.75,115003.0
2018-05-08 15:50:00,29.75,29.8,29.75,29.76,121055.0,29.75,29.8,29.75,29.76,121055.0
2018-05-08 15:55:00,29.77,29.83,29.76,29.82,256364.0,29.77,29.83,29.76,29.82,256364.0
2018-05-09 09:30:00,29.93,29.99,29.83,29.88,84480.0,29.93,29.99,29.83,29.88,84480.0
2018-05-09 09:35:00,29.88,29.92,29.79,29.8,51758.0,29.88,29.92,29.79,29.8,51758.0
2018-05-09 09:40:00,29.79,29.81,29.74,29.78,33950.0,29.79,29.81,29.74,29.78,33950.0
2018-05-09 09:45:00,29.79,29.82,29.76,29.81,21196.0,29.79,29.82,29.76,29.81,21196.0
2018-05-09 09:50:00,29.82,29.87,29.78,29.8,58596.0,29.82,29.87,29.78,29.8,58596.0
2018-05-09 09:55:00,29.8,29.81,29.75,29.75,21306.0,29.8,29.81,29.75,29.75,21306.0
2018-05-09 10:00:00,29.75,29.8,29.74,29.75,26075.0,29.75,29.8,29.74,29.75,26075.0
2018-05-09 10:05:00,29.75,29.76,29.69,29.7,18294.0,29.75,29.76,29.69,29.7,18294.0
2018-05-09 10:10:00,29.69,29.75,29.66,29.75,34380.0,29.69,29.75,29.66,29.75,34380.0
2018-05-09 10:15:00,29.76,29.77,29.73,29.74,18159.0,29.76,29.77,29.73,29.74,18159.0
2018-05-09 10:20:00,29.75,29.79,29.73,29.75,23948.0,29.75,29.79,29.73,29.75,23948.0
2018-05-09 10:25:00,29.75,29.79,29.74,29.79,27712.0,29.75,29.79,29.74,29.79,27712.0
2018-05-09 10:30:00,29.79,29.81,29.74,29.75,117151.0,29.79,29.81,29.74,29.75,117151.0
2018-05-09 10:35:00,29.76,29.78,29.73,29.74,55954.0,29.76,29.78,29.73,29.74,55954.0
2018-05-09 10:40:00,29.74,29.8,29.73,29.8,37967.0,29.74,29.8,29.73,29.8,37967.0
2018-05-09 10:45:00,29.8,29.8,29.75,29.76,28680.0,29.8,29.8,29.75,29.76,28680.0
2018-05-09 10:50:00,29.76,29.76,29.68,29.69,19116.0,29.76,29.76,29.68,29.69,19116.0
2018-05-09 10:55:00,29.69,29.7,29.66,29.66,29554.0,29.69,29.7,29.66,29.66,29554.0
2018-05-09 11:00:00,29.67,29.69,29.65,29.68,23392.0,29.67,29.69,29.65,29.68,23392.0
2018-05-09 11:05:00,29.68,29.71,29.67,29.7,24905.0,29.68,29.71,29.67,29.7,24905.0
2018-05-09 11:10:00,29.7,29.7,29.66,29.7,35816.0,29.7,29.7,29.66,29.7,35816.0
2018-05-09 11:15:00,29.69,29.7,29.66,29.68,19407.0,29.69,29.7,29.66,29.68,19407.0
2018-05-09 11:20:00,29.68,29.7,29.67,29.68,21759.0,29.68,29.7,29.67,29.68,21759.0
2018-05-09 11:25:00,29.67,29.68,29.65,29.67,17619.0,29.67,29.68,29.65,29.67,17619.0
2018-05-09 11:30:00,29.66,29.67,29.64,29.65,20923.0,29.66,29.67,29.64,29.65,20923.0
2018-05-09 11:35:00,29.66,29.68,29.65,29.68,27192.0,29.66,29.68,29.65,29.68,27192.0
2018-05-09 11:40:00,29.68,29.7,29.66,29.67,20282.0,29.68,29.7,29.66,29.67,20282.0
2018-05-09 11:45:00,29.67,29.69,29.66,29.68,33393.0,29.67,29.69,29.66,29.68,33393.0
2018-05-09 11:50:00,29.68,29.69,29.66,29.68,32596.0,29.68,29.69,29.66,29.68,32596.0
2018-05-09 11:55:00,29.68,29.69,29.66,29.69,41007.0,29.68,29.69,29.66,29.69,41007.0
2018-05-09 12:00:00,29.69,29.7,29.68,29.7,46730.0,29.69,29.7,29.68,29.7,46730.0
2018-05-09 12:05:00,29.7,29.7,29.66,29.67,26334.0,29.7,29.7,29.66,29.67,26334.0
2018-05-09 12:10:00,29.66,29.68,29.65,29.67,33731.0,29.66,29.68,29.65,29.67,33731.0
2018-05-09 12:15:00,29.67,29.68,29.64,29.66,31193.0,29.67,29.68,29.64,29.66,31193.0
2018-05-09 12:20:00,29.65,29.74,29.65,29.71,32934.0,29.65,29.74,29.65,29.71,32934.0
2018-05-09 12:25:00,29.71,29.76,29.7,29.74,26421.0,29.71,29.76,29.7,29.74,26421.0
2018-05-09 12:30:00,29.74,29.77,29.72,29.75,31959.0,29.74,29.77,29.72,29.75,31959.0
2018-05-09 12:35:00,29.75,29.76,29.7,29.71,17755.0,29.75,29.76,29.7,29.71,17755.0
2018-05-09 12:40:00,29.71,29.79,29.71,29.78,15286.0,29.71,29.79,29.71,29.78,15286.0
2018-05-09 12:45:00,29.78,29.86,29.77,29.85,57143.0,29.78,29.86,29.77,29.85,57143.0
2018-05-09 12:50:00,29.85,29.85,29.81,29.83,54080.0,29.85,29.85,29.81,29.83,54080.0
2018-05-09 12:55:00,29.82,29.85,29.82,29.84,15237.0,29.82,29.85,29.82,29.84,15237.0
2018-05-09 13:00:00,29.85,29.88,29.85,29.86,19472.0,29.85,29.88,29.85,29.86,19472.0
2018-05-09 13:05:00,29.85,29.86,29.83,29.86,13740.0,29.85,29.86,29.83,29.86,13740.0
2018-05-09 13:10:00,29.85,29.86,29.82,29.84,13164.0,29.85,29.86,29.82,29.84,13164.0
2018-05-09 13:15:00,29.83,29.84,29.8,29.83,27526.0,29.83,29.84,29.8,29.83,27526.0
2018-05-09 13:20:00,29.83,29.86,29.82,29.85,19470.0,29.83,29.86,29.82,29.85,19470.0
2018-05-09 13:25:00,29.85,29.87,29.84,29.87,16633.0,29.85,29.87,29.84,29.87,16633.0
2018-05-09 13:30:00,29.87,29.89,29.86,29.87,12378.0,29.87,29.89,29.86,29.87,12378.0
2018-05-09 13:35:00,29.88,29.89,29.87,29.88,15091.0,29.88,29.89,29.87,29.88,15091.0
2018-05-09 13:40:00,29.88,29.89,29.87,29.89,11707.0,29.88,29.89,29.87,29.89,11707.0
2018-05-09 13:45:00,29.9,29.9,29.87,29.88,13521.0,29.9,29.9,29.87,29.88,13521.0
2018-05-09 13:50:00,29.88,29.91,29.87,29.9,20158.0,29.88,29.91,29.87,29.9,20158.0
2018-05-09 13:55:00,29.89,29.9,29.86,29.9,19340.0,29.89,29.9,29.86,29.9,19340.0
2018-05-09 14:00:00,29.9,29.9,29.87,29.89,25038.0,29.9,29.9,29.87,29.89,25038.0
2018-05-09 14:05:00,29.88,29.9,29.87,29.9,29047.0,29.88,29.9,29.87,29.9,29047.0
2018-05-09 14:10:00,29.9,29.95,29.9,29.95,37384.0,29.9,29.95,29.9,29.95,37384.0
2018-05-09 14:15:00,29.95,29.95,29.9,29.91,9011.0,29.95,29.95,29.9,29.91,9011.0
2018-05-09 14:20:00,29.9,29.91,29.86,29.88,20700.0,29.9,29.91,29.86,29.88,20700.0
2018-05-09 14:25:00,29.89,29.91,29.87,29.9,35734.0,29.89,29.91,29.87,29.9,35734.0
2018-05-09 14:30:00,29.9,29.94,29.9,29.93,29707.0,29.9,29.94,29.9,29.93,29707.0
2018-05-09 14:35:00,29.94,29.95,29.92,29.92,25427.0,29.94,29.95,29.92,29.92,25427.0
2018-05-09 14:40:00,29.93,29.98,29.92,29.98,46850.0,29.93,29.98,29.92,29.98,46850.0
2018-05-09 14:45:00,29.97,30.0,29.97,29.99,14741.0,29.97,30.0,29.97,29.99,14741.0
2018-05-09 14:50:00,29.98,30.0,29.96,29.96,37952.0,29.98,30.0,29.96,29.96,37952.0
2018-05-09 14:55:00,29.96,29.98,29.95,29.97,18206.0,29.96,29.98,29.95,29.97,18206.0
2018-05-09 15:00:00,29.97,29.97,29.94,29.95,19802.0,29.97,29.97,29.94,29.95,19802.0
2018-05-09 15:05:00,29.95,29.99,29.94,29.99,32528.0,29.95,29.99,29.94,29.99,32528.0
2018-05-09 15:10:00,29.99,29.99,29.93,29.94,22340.0,29.99,29.99,29.93,29.94,22340.0
2018-05-09 15:15:00,29.93,29.94,29.9,29.91,63582.0,29.93,29.94,29.9,29.91,63582.0
2018-05-09 15:20:00,29.91,29.93,29.9,29.92,38644.0,29.91,29.93,29.9,29.92,38644.0
2018-05-09 15:25:00,29.92,29.93,29.9,29.91,14554.0,29.92,29.93,29.9,29.91,14554.0
2018-05-09 15:30:00,29.91,29.93,29.86,29.87,63029.0,29.91,29.93,29.86,29.87,63029.0
2018-05-09 15:35:00,29.87,29.87,29.82,29.82,67319.0,29.87,29.87,29.82,29.82,67319.0
2018-05-09 15:40:00,29.82,29.83,29.8,29.8,94890.0,29.82,29.83,29.8,29.8,94890.0
2018-05-09 15:45:00,29.81,29.83,29.8,29.83,120274.0,29.81,29.83,29.8,29.83,120274.0
2018-05-09 15:50:00,29.83,29.85,29.82,29.82,85854.0,29.83,29.85,29.82,29.82,85854.0
2018-05-09 15:55:00,29.83,29.84,29.81,29.83,324160.0,29.83,29.84,29.81,29.83,324160.0
2018-05-10 09:30:00,29.95,29.99,29.84,29.85,70088.0,29.95,29.99,29.84,29.85,70088.0
2018-05-10 09:35:00,29.86,29.98,29.85,29.96,30582.0,29.86,29.98,29.85,29.96,30582.0
2018-05-10 09:40:00,29.95,29.98,29.92,29.96,26475.0,29.95,29.98,29.92,29.96,26475.0
2018-05-10 09:45:00,29.97,29.98,29.92,29.92,38590.0,29.97,29.98,29.92,29.92,38590.0
2018-05-10 09:50:00,29.92,29.92,29.86,29.87,28423.0,29.92,29.92,29.86,29.87,28423.0
2018-05-10 09:55:00,29.87,29.91,29.87,29.87,19097.0,29.87,29.91,29.87,29.87,19097.0
2018-05-10 10:00:00,29.88,29.9,29.86,29.87,52342.0,29.88,29.9,29.86,29.87,52342.0
2018-05-10 10:05:00,29.87,29.88,29.83,29.87,37383.0,29.87,29.88,29.83,29.87,37383.0
2018-05-10 10:10:00,29.87,29.88,29.83,29.87,52081.0,29.87,29.88,29.83,29.87,52081.0
2018-05-10 10:15:00,29.87,29.87,29.79,29.83,76008.0,29.87,29.87,29.79,29.83,76008.0
2018-05-10 10:20:00,29.82,29.89,29.82,29.88,33914.0,29.82,29.89,29.82,29.88,33914.0
2018-05-10 10:25:00,29.89,29.91,29.88,29.89,70917.0,29.89,29.91,29.88,29.89,70917.0
2018-05-10 10:30:00,29.9,29.9,29.88,29.9,51128.0,29.9,29.9,29.88,29.9,51128.0
2018-05-10 10:35:00,29.9,29.91,29.88,29.9,47001.0,29.9,29.91,29.88,29.9,47001.0
2018-05-10 10:40:00,29.9,29.98,29.89,29.96,21241.0,29.9,29.98,29.89,29.96,21241.0
2018-05-10 10:45:00,29.96,29.97,29.95,29.95,8393.0,29.96,29.97,29.95,29.95,8393.0
2018-05-10 10:50:00,29.95,29.98,29.94,29.96,27300.0,29.95,29.98,29.94,29.96,27300.0
2018-05-10 10:55:00,29.96,29.98,29.93,29.93,18559.0,29.96,29.98,29.93,29.93,18559.0
2018-05-10 11:00:00,29.93,29.95,29.91,29.93,32631.0,29.93,29.95,29.91,29.93,32631.0
2018-05-10 11:05:00,29.93,29.93,29.89,29.92,22481.0,29.93,29.93,29.89,29.92,22481.0
2018-05-10 11:10:00,29.92,29.93,29.91,29.93,13820.0,29.92,29.93,29.91,29.93,13820.0
2018-05-10 11:15:00,29.92,29.95,29.9,29.91,36866.0,29.92,29.95,29.9,29.91,36866.0
2018-05-10 11:20:00,29.91,29.95,29.9,29.95,28490.0,29.91,29.95,29.9,29.95,28490.0
2018-05-10 11:25:00,29.95,29.99,29.94,29.99,17581.0,29.95,29.99,29.94,29.99,17581.0
2018-05-10 11:30:00,29.99,30.02,29.97,29.99,173930.0,29.99,30.02,29.97,29.99,173930.0
2018-05-10 11:35:00,29.98,30.0,29.95,29.95,34503.0,29.98,30.0,29.95,29.95,34503.0
2018-05-10 11:40:00,29.96,29.96,29.93,29.95,32698.0,29.96,29.96,29.93,29.95,32698.0
2018-05-10 11:45:00,29.95,29.96,29.92,29.93,41970.0,29.95,29.96,29.92,29.93,41970.0
2018-05-10 11:50:00,29.93,29.96,29.92,29.95,34845.0,29.93,29.96,29.92,29.95,34845.0
2018-05-10 11:55:00,29.95,29.98,29.94,29.97,35170.0,29.95,29.98,29.94,29.97,35170.0
2018-05-10 12:00:00,29.98,30.02,29.97,29.99,16448.0,29.98,30.02,29.97,29.99,16448.0
2018-05-10 12:05:00,29.99,30.02,29.98,30.01,20399.0,29.99,30.02,29.98,30.01,20399.0
2018-05-10 12:10:00,30.01,30.05,30.0,30.03,31832.0,30.01,30.05,30.0,30.03,31832.0
2018-05-10 12:15:00,30.03,30.06,30.03,30.05,37744.0,30.03,30.06,30.03,30.05,37744.0
2018-05-10 12:20:00,30.05,30.07,30.03,30.06,64647.0,30.05,30.07,30.03,30.06,64647.0
2018-05-10 12:25:00,30.07,30.15,30.06,30.13,44932.0,30.07,30.15,30.06,30.13,44932.0
2018-05-10 12:30:00,30.13,30.14,30.1,30.14,23937.0,30.13,30.14,30.1,30.14,23937.0
2018-05-10 12:35:00,30.13,30.16,30.11,30.16,50982.0,30.13,30.16,30.11,30.16,50982.0
2018-05-10 12:40:00,30.16,30.16,30.11,30.11,36120.0,30.16,30.16,30.11,30.11,36120.0
2018-05-10 12:45:00,30.12,30.13,30.1,30.12,42672.0,30.12,30.13,30.1,30.12,42672.0
2018-05-10 12:50:00,30.12,30.12,30.08,30.09,34957.0,30.12,30.12,30.08,30.09,34957.0
2018-05-10 12:55:00,30.1,30.15,30.1,30.14,36460.0,30.1,30.15,30.1,30.14,36460.0
2018-05-10 13:00:00,30.14,30.18,30.14,30.17,59454.0,30.14,30.18,30.14,30.17,59454.0
2018-05-10 13:05:00,30.17,30.2,30.17,30.2,38736.0,30.17,30.2,30.17,30.2,38736.0
2018-05-10 13:10:00,30.19,30.21,30.17,30.18,14657.0,30.19,30.21,30.17,30.18,14657.0
2018-05-10 13:15:00,30.18,30.19,30.15,30.16,24758.0,30.18,30.19,30.15,30.16,24758.0
2018-05-10 13:20:00,30.16,30.17,30.14,30.15,25911.0,30.16,30.17,30.14,30.15,25911.0
2018-05-10 13:25:00,30.15,30.15,30.1,30.1,33544.0,30.15,30.15,30.1,30.1,33544.0
2018-05-10 13:30:00,30.1,30.11,30.06,30.09,37257.0,30.1,30.11,30.06,30.09,37257.0
2018-05-10 13:35:00,30.09,30.1,30.06,30.06,24845.0,30.09,30.1,30.06,30.06,24845.0
2018-05-10 13:40:00,30.06,30.07,30.04,30.06,21104.0,30.06,30.07,30.04,30.06,21104.0
2018-05-10 13:45:00,30.06,30.07,30.04,30.06,21504.0,30.06,30.07,30.04,30.06,21504.0
2018-05-10 13:50:00,30.06,30.1,30.06,30.1,15575.0,30.06,30.1,30.06,30.1,15575.0
2018-05-10 13:55:00,30.1,30.1,30.07,30.1,30541.0,30.1,30.1,30.07,30.1,30541.0
2018-05-10 14:00:00,30.09,30.1,30.06,30.08,15562.0,30.09,30.1,30.06,30.08,15562.0
2018-05-10 14:05:00,30.09,30.15,30.08,30.15,16014.0,30.09,30.15,30.08,30.15,16014.0
2018-05-10 14:10:00,30.14,30.17,30.13,30.15,25647.0,30.14,30.17,30.13,30.15,25647.0
2018-05-10 14:15:00,30.16,30.16,30.11,30.12,15299.0,30.16,30.16,30.11,30.12,15299.0
2018-05-10 14:20:00,30.12,30.13,30.09,30.12,11116.0,30.12,30.13,30.09,30.12,11116.0
2018-05-10 14:25:00,30.11,30.15,30.11,30.15,8486.0,30.11,30.15,30.11,30.15,8486.0
2018-05-10 14:30:00,30.15,30.17,30.11,30.12,15398.0,30.15,30.17,30.11,30.12,15398.0
2018-05-10 14:35:00,30.12,30.12,30.06,30.07,30016.0,30.12,30.12,30.06,30.07,30016.0
2018-05-10 14:40:00,30.06,30.11,30.03,30.11,51529.0,30.06,30.11,30.03,30.11,51529.0
2018-05-10 14:45:00,30.11,30.15,30.1,30.13,51358.0,30.11,30.15,30.1,30.13,51358.0
2018-05-10 14:50:00,30.13,30.13,30.09,30.11,53373.0,30.13,30.13,30.09,30.11,53373.0
2018-05-10 14:55:00,30.11,30.14,30.1,30.13,14428.0,30.11,30.14,30.1,30.13,14428.0
2018-05-10 15:00:00,30.13,30.17,30.11,30.12,37487.0,30.13,30.17,30.11,30.12,37487.0
2018-05-10 15:05:00,30.12,30.14,30.1,30.14,22448.0,30.12,30.14,30.1,30.14,22448.0
2018-05-10 15:10:00,30.14,30.16,30.11,30.15,19773.0,30.14,30.16,30.11,30.15,19773.0
2018-05-10 15:15:00,30.15,30.17,30.13,30.14,24883.0,30.15,30.17,30.13,30.14,24883.0
2018-05-10 15:20:00,30.14,30.16,30.12,30.13,12040.0,30.14,30.16,30.12,30.13,12040.0
2018-05-10 15:25:00,30.13,30.13,30.11,30.13,15095.0,30.13,30.13,30.11,30.13,15095.0
2018-05-10 15:30:00,30.13,30.13,30.1,30.12,30100.0,30.13,30.13,30.1,30.12,30100.0
2018-05-10 15:35:00,30.12,30.16,30.11,30.16,54829.0,30.12,30.16,30.11,30.16,54829.0
2018-05-10 15:40:00,30.16,30.19,30.15,30.18,112721.0,30.16,30.19,30.15,30.18,112721.0
2018-05-10 15:45:00,30.19,30.22,30.18,30.22,80826.0,30.19,30.22,30.18,30.22,80826.0
2018-05-10 15:50:00,30.22,30.25,30.21,30.22,99099.0,30.22,30.25,30.21,30.22,99099.0
2018-05-10 15:55:00,30.21,30.29,30.19,30.28,513762.0,30.21,30.29,30.19,30.28,513762.0
2018-05-11 09:30:00,30.13,30.36,30.1,30.34,191147.0,30.13,30.36,30.1,30.34,191147.0
2018-05-11 09:35:00,30.33,30.33,30.25,30.27,104128.0,30.33,30.33,30.25,30.27,104128.0
2018-05-11 09:40:00,30.27,30.28,30.21,30.27,87964.0,30.27,30.28,30.21,30.27,87964.0
2018-05-11 09:45:00,30.27,30.35,30.27,30.33,87795.0,30.27,30.35,30.27,30.33,87795.0
2018-05-11 09:50:00,30.33,30.34,30.27,30.32,61385.0,30.33,30.34,30.27,30.32,61385.0
2018-05-11 09:55:00,30.33,30.35,30.3,30.34,43943.0,30.33,30.35,30.3,30.34,43943.0
2018-05-11 10:00:00,30.34,30.36,30.3,30.33,51456.0,30.34,30.36,30.3,30.33,51456.0
2018-05-11 10:05:00,30.33,30.36,30.28,30.36,79469.0,30.33,30.36,30.28,30.36,79469.0
2018-05-11 10:10:00,30.35,30.39,30.35,30.35,75446.0,30.35,30.39,30.35,30.35,75446.0
2018-05-11 10:15:00,30.36,30.41,30.29,30.3,73254.0,30.36,30.41,30.29,30.3,73254.0
2018-05-11 10:20:00,30.3,30.31,30.27,30.27,44234.0,30.3,30.31,30.27,30.27,44234.0
2018-05-11 10:25:00,30.28,30.31,30.26,30.27,42641.0,30.28,30.31,30.26,30.27,42641.0
2018-05-11 10:30:00,30.27,30.27,30.16,30.2,75908.0,30.27,30.27,30.16,30.2,75908.0
2018-05-11 10:35:00,30.21,30.22,30.15,30.15,75667.0,30.21,30.22,30.15,30.15,75667.0
2018-05-11 10:40:00,30.16,30.2,30.14,30.19,45423.0,30.16,30.2,30.14,30.19,45423.0
2018-05-11 10:45:00,30.2,30.2,30.15,30.16,51869.0,30.2,30.2,30.15,30.16,51869.0
2018-05-11 10:50:00,30.16,30.16,30.02,30.04,135134.0,30.16,30.16,30.02,30.04,135134.0
2018-05-11 10:55:00,30.04,30.11,30.03,30.1,84054.0,30.04,30.11,30.03,30.1,84054.0
2018-05-11 11:00:00,30.1,30.1,30.04,30.04,47198.0,30.1,30.1,30.04,30.04,47198.0
2018-05-11 11:05:00,30.04,30.05,29.99,30.01,98165.0,30.04,30.05,29.99,30.01,98165.0
2018-05-11 11:10:00,30.0,30.08,30.0,30.08,52583.0,30.0,30.08,30.0,30.08,52583.0
2018-05-11 11:15:00,30.07,30.09,30.03,30.05,31306.0,30.07,30.09,30.03,30.05,31306.0
2018-05-11 11:20:00,30.05,30.11,30.03,30.03,55054.0,30.05,30.11,30.03,30.03,55054.0
2018-05-11 11:25:00,30.04,30.05,30.01,30.02,36146.0,30.04,30.05,30.01,30.02,36146.0
2018-05-11 11:30:00,30.02,30.04,29.99,30.0,78001.0,30.02,30.04,29.99,30.0,78001.0
2018-05-11 11:35:00,30.01,30.01,29.95,29.99,41159.0,30.01,30.01,29.95,29.99,41159.0
2018-05-11 11:40:00,29.98,29.99,29.96,29.96,29595.0,29.98,29.99,29.96,29.96,29595.0
2018-05-11 11:45:00,29.96,29.98,29.95,29.98,21269.0,29.96,29.98,29.95,29.98,21269.0
2018-05-11 11:50:00,29.99,30.0,29.98,29.99,28535.0,29.99,30.0,29.98,29.99,28535.0
2018-05-11 11:55:00,29.99,29.99,29.96,29.98,19055.0,29.99,29.99,29.96,29.98,19055.0
2018-05-11 12:00:00,29.98,30.0,29.97,30.0,13301.0,29.98,30.0,29.97,30.0,13301.0
2018-05-11 12:05:00,30.0,30.04,29.99,30.01,37585.0,30.0,30.04,29.99,30.01,37585.0
2018-05-11 12:10:00,30.01,30.01,29.97,29.98,24596.0,30.01,30.01,29.97,29.98,24596.0
2018-05-11 12:15:00,29.98,30.0,29.97,30.0,11017.0,29.98,30.0,29.97,30.0,11017.0
2018-05-11 12:20:00,29.99,29.99,29.96,29.97,15097.0,29.99,29.99,29.96,29.97,15097.0
2018-05-11 12:25:00,29.96,29.97,29.94,29.97,24315.0,29.96,29.97,29.94,29.97,24315.0
2018-05-11 12:30:00,29.97,29.99,29.95,29.98,24783.0,29.97,29.99,29.95,29.98,24783.0
2018-05-11 12:35:00,29.99,29.99,29.97,29.99,20006.0,29.99,29.99,29.97,29.99,20006.0
2018-05-11 12:40:00,29.99,29.99,29.96,29.97,18072.0,29.99,29.99,29.96,29.97,18072.0
2018-05-11 12:45:00,29.96,29.99,29.96,29.97,18485.0,29.96,29.99,29.96,29.97,18485.0
2018-05-11 12:50:00,29.98,29.98,29.97,29.98,7816.0,29.98,29.98,29.97,29.98,7816.0
2018-05-11 12:55:00,29.97,30.01,29.97,30.0,25298.0,29.97,30.01,29.97,30.0,25298.0
2018-05-11 13:00:00,29.99,30.0,29.97,29.98,19201.0,29.99,30.0,29.97,29.98,19201.0
2018-05-11 13:05:00,29.98,29.99,29.96,29.98,12342.0,29.98,29.99,29.96,29.98,12342.0
2018-05-11 13:10:00,29.98,29.99,29.96,29.97,23075.0,29.98,29.99,29.96,29.97,23075.0
2018-05-11 13:15:00,29.97,29.99,29.95,29.95,28095.0,29.97,29.99,29.95,29.95,28095.0
2018-05-11 13:20:00,29.95,29.96,29.94,29.94,13800.0,29.95,29.96,29.94,29.94,13800.0
2018-05-11 13:25:00,29.94,29.96,29.92,29.93,32603.0,29.94,29.96,29.92,29.93,32603.0
2018-05-11 13:30:00,29.93,29.93,29.91,29.91,18280.0,29.93,29.93,29.91,29.91,18280.0
2018-05-11 13:35:00,29.92,29.92,29.87,29.88,28118.0,29.92,29.92,29.87,29.88,28118.0
2018-05-11 13:40:00,29.89,29.89,29.85,29.85,20951.0,29.89,29.89,29.85,29.85,20951.0
2018-05-11 13:45:00,29.85,29.88,29.82,29.87,266536.0,29.85,29.88,29.82,29.87,266536.0
2018-05-11 13:50:00,29.87,29.94,29.86,29.93,240137.0,29.87,29.94,29.86,29.93,240137.0
2018-05-11 13:55:00,29.92,29.95,29.89,29.9,49193.0,29.92,29.95,29.89,29.9,49193.0
2018-05-11 14:00:00,29.9,29.92,29.88,29.89,77247.0,29.9,29.92,29.88,29.89,77247.0
2018-05-11 14:05:00,29.89,29.92,29.85,29.85,76407.0,29.89,29.92,29.85,29.85,76407.0
2018-05-11 14:10:00,29.85,29.86,29.82,29.84,25551.0,29.85,29.86,29.82,29.84,25551.0
2018-05-11 14:15:00,29.85,29.91,29.84,29.9,33852.0,29.85,29.91,29.84,29.9,33852.0
2018-05-11 14:20:00,29.9,29.97,29.89,29.96,43127.0,29.9,29.97,29.89,29.96,43127.0
2018-05-11 14:25:00,29.97,29.99,29.93,29.94,42968.0,29.97,29.99,29.93,29.94,42968.0
2018-05-11 14:30:00,29.93,29.96,29.92,29.94,41030.0,29.93,29.96,29.92,29.94,41030.0
2018-05-11 14:35:00,29.94,29.99,29.93,29.99,30641.0,29.94,29.99,29.93,29.99,30641.0
2018-05-11 14:40:00,29.99,29.99,29.92,29.92,49837.0,29.99,29.99,29.92,29.92,49837.0
2018-05-11 14:45:00,29.93,29.97,29.92,29.97,28529.0,29.93,29.97,29.92,29.97,28529.0
2018-05-11 14:50:00,29.97,29.98,29.95,29.96,28855.0,29.97,29.98,29.95,29.96,28855.0
2018-05-11 14:55:00,29.96,30.02,29.95,30.02,36075.0,29.96,30.02,29.95,30.02,36075.0
2018-05-11 15:00:00,30.02,30.04,30.01,30.02,24487.0,30.02,30.04,30.01,30.02,24487.0
2018-05-11 15:05:00,30.01,30.07,30.01,30.05,61707.0,30.01,30.07,30.01,30.05,61707.0
2018-05-11 15:10:00,30.05,30.09,30.05,30.09,38349.0,30.05,30.09,30.05,30.09,38349.0
2018-05-11 15:15:00,30.09,30.09,30.04,30.04,46433.0,30.09,30.09,30.04,30.04,46433.0
2018-05-11 15:20:00,30.05,30.06,30.01,30.02,102213.0,30.05,30.06,30.01,30.02,102213.0
2018-05-11 15:25:00,30.03,30.03,29.99,30.0,95618.0,30.03,30.03,29.99,30.0,95618.0
2018-05-11 15:30:00,30.0,30.01,29.99,30.0,58190.0,30.0,30.01,29.99,30.0,58190.0
2018-05-11 15:35:00,30.01,30.02,29.94,29.96,248706.0,30.01,30.02,29.94,29.96,248706.0
2018-05-11 15:40:00,29.96,29.98,29.93,29.98,232407.0,29.96,29.98,29.93,29.98,232407.0
2018-05-11 15:45:00,29.98,29.98,29.93,29.93,149919.0,29.98,29.98,29.93,29.93,149919.0
2018-05-11 15:50:00,29.94,29.97,29.93,29.94,158335.0,29.94,29.97,29.93,29.94,158335.0
2018-05-11 15:55:00,29.95,30.0,29.94,29.98,466485.0,29.95,30.0,29.94,29.98,466485.0
2018-05-14 09:30:00,29.73,30.35,29.73,30.17,845773.0,29.73,30.35,29.73,30.17,845773.0
2018-05-14 09:35:00,30.17,30.17,29.87,29.9,430140.0,30.17,30.17,29.87,29.9,430140.0
2018-05-14 09:40:00,29.9,30.07,29.89,29.97,155964.0,29.9,30.07,29.89,29.97,155964.0
2018-05-14 09:45:00,29.97,30.08,29.96,30.08,173470.0,29.97,30.08,29.96,30.08,173470.0
2018-05-14 09:50:00,30.08,30.15,30.01,30.14,149548.0,30.08,30.15,30.01,30.14,149548.0
2018-05-14 09:55:00,30.14,30.24,30.13,30.19,150687.0,30.14,30.24,30.13,30.19,150687.0
2018-05-14 10:00:00,30.19,30.2,30.1,30.15,107286.0,30.19,30.2,30.1,30.15,107286.0
2018-05-14 10:05:00,30.15,30.15,30.04,30.07,55890.0,30.15,30.15,30.04,30.07,55890.0
2018-05-14 10:10:00,30.07,30.11,30.07,30.07,58392.0,30.07,30.11,30.07,30.07,58392.0
2018-05-14 10:15:00,30.07,30.15,30.04,30.11,109563.0,30.07,30.15,30.04,30.11,109563.0
2018-05-14 10:20:00,30.11,30.22,30.11,30.21,80007.0,30.11,30.22,30.11,30.21,80007.0
2018-05-14 10:25:00,30.21,30.32,30.17,30.3,136294.0,30.21,30.32,30.17,30.3,136294.0
2018-05-14 10:30:00,30.29,30.29,30.21,30.21,64675.0,30.29,30.29,30.21,30.21,64675.0
2018-05-14 10:35:00,30.2,30.21,30.15,30.19,59288.0,30.2,30.21,30.15,30.19,59288.0
2018-05-14 10:40:00,30.19,30.23,30.17,30.21,66405.0,30.19,30.23,30.17,30.21,66405.0
2018-05-14 10:45:00,30.2,30.26,30.2,30.25,57065.0,30.2,30.26,30.2,30.25,57065.0
2018-05-14 10:50:00,30.24,30.25,30.17,30.18,130924.0,30.24,30.25,30.17,30.18,130924.0
2018-05-14 10:55:00,30.18,30.18,30.11,30.11,91230.0,30.18,30.18,30.11,30.11,91230.0
2018-05-14 11:00:00,30.11,30.13,30.08,30.13,92939.0,30.11,30.13,30.08,30.13,92939.0
2018-05-14 11:05:00,30.13,30.15,30.11,30.11,37049.0,30.13,30.15,30.11,30.11,37049.0
2018-05-14 11:10:00,30.11,30.13,30.07,30.08,61549.0,30.11,30.13,30.07,30.08,61549.0
2018-05-14 11:15:00,30.08,30.09,30.05,30.09,52745.0,30.08,30.09,30.05,30.09,52745.0
2018-05-14 11:20:00,30.09,30.12,30.05,30.05,38486.0,30.09,30.12,30.05,30.05,38486.0
2018-05-14 11:25:00,30.05,30.06,29.98,30.02,87824.0,30.05,30.06,29.98,30.02,87824.0
2018-05-14 11:30:00,30.02,30.05,30.01,30.04,56645.0,30.02,30.05,30.01,30.04,56645.0
2018-05-14 11:35:00,30.04,30.05,30.02,30.02,20907.0,30.04,30.05,30.02,30.02,20907.0
2018-05-14 11:40:00,30.02,30.02,29.99,29.99,28144.0,30.02,30.02,29.99,29.99,28144.0
2018-05-14 11:45:00,29.99,30.0,29.93,29.93,70165.0,29.99,30.0,29.93,29.93,70165.0
2018-05-14 11:50:00,29.94,29.95,29.9,29.93,108141.0,29.94,29.95,29.9,29.93,108141.0
2018-05-14 11:55:00,29.93,30.01,29.92,30.01,63627.0,29.93,30.01,29.92,30.01,63627.0
2018-05-14 12:00:00,30.01,30.05,29.96,29.96,45632.0,30.01,30.05,29.96,29.96,45632.0
2018-05-14 12:05:00,29.95,29.96,29.93,29.95,44681.0,29.95,29.96,29.93,29.95,44681.0
2018-05-14 12:10:00,29.96,29.96,29.91,29.93,54556.0,29.96,29.96,29.91,29.93,54556.0
2018-05-14 12:15:00,29.93,29.94,29.89,29.89,42287.0,29.93,29.94,29.89,29.89,42287.0
2018-05-14 12:20:00,29.9,29.9,29.83,29.84,129637.0,29.9,29.9,29.83,29.84,129637.0
2018-05-14 12:25:00,29.85,29.85,29.81,29.85,74096.0,29.85,29.85,29.81,29.85,74096.0
2018-05-14 12:30:00,29.85,29.89,29.84,29.88,122681.0,29.85,29.89,29.84,29.88,122681.0
2018-05-14 12:35:00,29.88,29.9,29.86,29.88,98834.0,29.88,29.9,29.86,29.88,98834.0
2018-05-14 12:40:00,29.87,29.88,29.82,29.84,40336.0,29.87,29.88,29.82,29.84,40336.0
2018-05-14 12:45:00,29.85,29.88,29.84,29.85,24310.0,29.85,29.88,29.84,29.85,24310.0
2018-05-14 12:50:00,29.85,29.97,29.84,29.93,498853.0,29.85,29.97,29.84,29.93,498853.0
2018-05-14 12:55:00,29.94,29.94,29.85,29.85,47746.0,29.94,29.94,29.85,29.85,47746.0
2018-05-14 13:00:00,29.86,29.86,29.8,29.83,55815.0,29.86,29.86,29.8,29.83,55815.0
2018-05-14 13:05:00,29.83,29.84,29.81,29.82,48012.0,29.83,29.84,29.81,29.82,48012.0
2018-05-14 13:10:00,29.82,29.82,29.78,29.81,235476.0,29.82,29.82,29.78,29.81,235476.0
2018-05-14 13:15:00,29.8,29.84,29.77,29.79,272309.0,29.8,29.84,29.77,29.79,272309.0
2018-05-14 13:20:00,29.79,29.85,29.77,29.84,30136.0,29.79,29.85,29.77,29.84,30136.0
2018-05-14 13:25:00,29.83,29.84,29.8,29.8,33934.0,29.83,29.84,29.8,29.8,33934.0
2018-05-14 13:30:00,29.81,29.87,29.75,29.87,95107.0,29.81,29.87,29.75,29.87,95107.0
2018-05-14 13:35:00,29.87,29.9,29.86,29.89,36297.0,29.87,29.9,29.86,29.89,36297.0
2018-05-14 13:40:00,29.89,29.92,29.86,29.89,86644.0,29.89,29.92,29.86,29.89,86644.0
2018-05-14 13:45:00,29.89,29.9,29.85,29.87,23621.0,29.89,29.9,29.85,29.87,23621.0
2018-05-14 13:50:00,29.87,29.89,29.83,29.83,24717.0,29.87,29.89,29.83,29.83,24717.0
2018-05-14 13:55:00,29.84,29.86,29.83,29.86,35620.0,29.84,29.86,29.83,29.86,35620.0
2018-05-14 14:00:00,29.85,29.86,29.83,29.84,48069.0,29.85,29.86,29.83,29.84,48069.0
2018-05-14 14:05:00,29.83,29.87,29.81,29.84,80843.0,29.83,29.87,29.81,29.84,80843.0
2018-05-14 14:10:00,29.84,29.86,29.81,29.83,79988.0,29.84,29.86,29.81,29.83,79988.0
2018-05-14 14:15:00,29.83,29.83,29.81,29.83,21331.0,29.83,29.83,29.81,29.83,21331.0
2018-05-14 14:20:00,29.83,29.84,29.79,29.8,47462.0,29.83,29.84,29.79,29.8,47462.0
2018-05-14 14:25:00,29.8,29.83,29.8,29.83,27835.0,29.8,29.83,29.8,29.83,27835.0
2018-05-14 14:30:00,29.83,29.86,29.82,29.84,55819.0,29.83,29.86,29.82,29.84,55819.0
2018-05-14 14:35:00,29.84,29.86,29.83,29.84,34566.0,29.84,29.86,29.83,29.84,34566.0
2018-05-14 14:40:00,29.84,29.84,29.81,29.81,27635.0,29.84,29.84,29.81,29.81,27635.0
2018-05-14 14:45:00,29.82,29.83,29.79,29.8,59051.0,29.82,29.83,29.79,29.8,59051.0
2018-05-14 14:50:00,29.8,29.85,29.79,29.85,59230.0,29.8,29.85,29.79,29.85,59230.0
2018-05-14 14:55:00,29.85,29.85,29.83,29.84,19792.0,29.85,29.85,29.83,29.84,19792.0
2018-05-14 15:00:00,29.84,29.84,29.82,29.84,34718.0,29.84,29.84,29.82,29.84,34718.0
2018-05-14 15:05:00,29.84,29.86,29.83,29.86,77682.0,29.84,29.86,29.83,29.86,77682.0
2018-05-14 15:10:00,29.87,29.87,29.86,29.86,42689.0,29.87,29.87,29.86,29.86,42689.0
2018-05-14 15:15:00,29.86,29.87,29.82,29.83,107663.0,29.86,29.87,29.82,29.83,107663.0
2018-05-14 15:20:00,29.83,29.87,29.82,29.87,55723.0,29.83,29.87,29.82,29.87,55723.0
2018-05-14 15:25:00,29.87,29.87,29.83,29.84,101795.0,29.87,29.87,29.83,29.84,101795.0
2018-05-14 15:30:00,29.84,29.85,29.81,29.82,75066.0,29.84,29.85,29.81,29.82,75066.0
2018-05-14 15:35:00,29.83,29.85,29.82,29.83,74920.0,29.83,29.85,29.82,29.83,74920.0
2018-05-14 15:40:00,29.83,29.85,29.83,29.83,97639.0,29.83,29.85,29.83,29.83,97639.0
2018-05-14 15:45:00,29.84,29.84,29.79,29.79,124919.0,29.84,29.84,29.79,29.79,124919.0
2018-05-14 15:50:00,29.79,29.87,29.78,29.83,217915.0,29.79,29.87,29.78,29.83,217915.0
2018-05-14 15:55:00,29.84,29.88,29.83,29.86,373603.0,29.84,29.88,29.83,29.86,373603.0
2018-05-15 09:30:00,29.7,29.77,29.62,29.7,87013.0,29.7,29.77,29.62,29.7,87013.0
2018-05-15 09:35:00,29.71,29.71,29.62,29.63,26646.0,29.71,29.71,29.62,29.63,26646.0
2018-05-15 09:40:00,29.63,29.69,29.59,29.65,87221.0,29.63,29.69,29.59,29.65,87221.0
2018-05-15 09:45:00,29.65,29.72,29.65,29.7,45078.0,29.65,29.72,29.65,29.7,45078.0
2018-05-15 09:50:00,29.7,29.71,29.63,29.63,36851.0,29.7,29.71,29.63,29.63,36851.0
2018-05-15 09:55:00,29.63,29.64,29.58,29.61,93355.0,29.63,29.64,29.58,29.61,93355.0
2018-05-15 10:00:00,29.62,29.66,29.62,29.65,76460.0,29.62,29.66,29.62,29.65,76460.0
2018-05-15 10:05:00,29.65,29.71,29.64,29.69,53878.0,29.65,29.71,29.64,29.69,53878.0
2018-05-15 10:10:00,29.7,29.73,29.69,29.71,24799.0,29.7,29.73,29.69,29.71,24799.0
2018-05-15 10:15:00,29.71,29.73,29.67,29.72,30813.0,29.71,29.73,29.67,29.72,30813.0
2018-05-15 10:20:00,29.73,29.77,29.7,29.71,42172.0,29.73,29.77,29.7,29.71,42172.0
2018-05-15 10:25:00,29.71,29.72,29.67,29.67,20609.0,29.71,29.72,29.67,29.67,20609.0
2018-05-15 10:30:00,29.67,29.72,29.65,29.71,226232.0,29.67,29.72,29.65,29.71,226232.0
2018-05-15 10:35:00,29.71,29.75,29.71,29.74,32567.0,29.71,29.75,29.71,29.74,32567.0
2018-05-15 10:40:00,29.74,29.74,29.61,29.61,38647.0,29.74,29.74,29.61,29.61,38647.0
2018-05-15 10:45:00,29.61,29.63,29.57,29.61,37189.0,29.61,29.63,29.57,29.61,37189.0
2018-05-15 10:50:00,29.61,29.61,29.56,29.57,38248.0,29.61,29.61,29.56,29.57,38248.0
2018-05-15 10:55:00,29.56,29.6,29.51,29.57,31845.0,29.56,29.6,29.51,29.57,31845.0
2018-05-15 11:00:00,29.57,29.6,29.55,29.55,24877.0,29.57,29.6,29.55,29.55,24877.0
2018-05-15 11:05:00,29.55,29.59,29.54,29.56,28859.0,29.55,29.59,29.54,29.56,28859.0
2018-05-15 11:10:00,29.56,29.56,29.53,29.54,41677.0,29.56,29.56,29.53,29.54,41677.0
2018-05-15 11:15:00,29.54,29.55,29.53,29.55,28908.0,29.54,29.55,29.53,29.55,28908.0
2018-05-15 11:20:00,29.54,29.55,29.5,29.54,41461.0,29.54,29.55,29.5,29.54,41461.0
2018-05-15 11:25:00,29.54,29.54,29.47,29.48,32606.0,29.54,29.54,29.47,29.48,32606.0
2018-05-15 11:30:00,29.48,29.52,29.47,29.47,24659.0,29.48,29.52,29.47,29.47,24659.0
2018-05-15 11:35:00,29.47,29.51,29.46,29.5,19993.0,29.47,29.51,29.46,29.5,19993.0
2018-05-15 11:40:00,29.51,29.53,29.48,29.51,17734.0,29.51,29.53,29.48,29.51,17734.0
2018-05-15 11:45:00,29.51,29.55,29.49,29.53,23124.0,29.51,29.55,29.49,29.53,23124.0
2018-05-15 11:50:00,29.54,29.56,29.52,29.53,25805.0,29.54,29.56,29.52,29.53,25805.0
2018-05-15 11:55:00,29.52,29.57,29.46,29.47,77680.0,29.52,29.57,29.46,29.47,77680.0
2018-05-15 12:00:00,29.47,29.5,29.44,29.47,50905.0,29.47,29.5,29.44,29.47,50905.0
2018-05-15 12:05:00,29.46,29.49,29.41,29.48,42581.0,29.46,29.49,29.41,29.48,42581.0
2018-05-15 12:10:00,29.48,29.52,29.46,29.51,39842.0,29.48,29.52,29.46,29.51,39842.0
2018-05-15 12:15:00,29.52,29.52,29.48,29.49,30570.0,29.52,29.52,29.48,29.49,30570.0
2018-05-15 12:20:00,29.49,29.51,29.47,29.51,24686.0,29.49,29.51,29.47,29.51,24686.0
2018-05-15 12:25:00,29.51,29.54,29.5,29.53,36147.0,29.51,29.54,29.5,29.53,36147.0
2018-05-15 12:30:00,29.52,29.56,29.51,29.55,16119.0,29.52,29.56,29.51,29.55,16119.0
2018-05-15 12:35:00,29.55,29.58,29.54,29.55,17500.0,29.55,29.58,29.54,29.55,17500.0
2018-05-15 12:40:00,29.55,29.57,29.55,29.55,43083.0,29.55,29.57,29.55,29.55,43083.0
2018-05-15 12:45:00,29.55,29.62,29.55,29.59,77059.0,29.55,29.62,29.55,29.59,77059.0
2018-05-15 12:50:00,29.59,29.59,29.57,29.58,12943.0,29.59,29.59,29.57,29.58,12943.0
2018-05-15 12:55:00,29.58,29.63,29.53,29.54,51799.0,29.58,29.63,29.53,29.54,51799.0
2018-05-15 13:00:00,29.54,29.56,29.51,29.53,42500.0,29.54,29.56,29.51,29.53,42500.0
2018-05-15 13:05:00,29.53,29.53,29.5,29.52,22466.0,29.53,29.53,29.5,29.52,22466.0
2018-05-15 13:10:00,29.52,29.55,29.52,29.55,19947.0,29.52,29.55,29.52,29.55,19947.0
2018-05-15 13:15:00,29.55,29.55,29.51,29.53,19660.0,29.55,29.55,29.51,29.53,19660.0
2018-05-15 13:20:00,29.53,29.55,29.49,29.5,26996.0,29.53,29.55,29.49,29.5,26996.0
2018-05-15 13:25:00,29.5,29.53,29.49,29.51,23975.0,29.5,29.53,29.49,29.51,23975.0
2018-05-15 13:30:00,29.51,29.54,29.5,29.51,40145.0,29.51,29.54,29.5,29.51,40145.0
2018-05-15 13:35:00,29.51,29.54,29.51,29.54,89423.0,29.51,29.54,29.51,29.54,89423.0
2018-05-15 13:40:00,29.53,29.57,29.53,29.57,123496.0,29.53,29.57,29.53,29.57,123496.0
2018-05-15 13:45:00,29.57,29.61,29.56,29.59,48744.0,29.57,29.61,29.56,29.59,48744.0
2018-05-15 13:50:00,29.6,29.6,29.58,29.59,22652.0,29.6,29.6,29.58,29.59,22652.0
2018-05-15 13:55:00,29.59,29.59,29.51,29.53,60386.0,29.59,29.59,29.51,29.53,60386.0
2018-05-15 14:00:00,29.52,29.57,29.52,29.57,32953.0,29.52,29.57,29.52,29.57,32953.0
2018-05-15 14:05:00,29.57,29.57,29.52,29.53,23824.0,29.57,29.57,29.52,29.53,23824.0
2018-05-15 14:10:00,29.52,29.59,29.51,29.57,33538.0,29.52,29.59,29.51,29.57,33538.0
2018-05-15 14:15:00,29.57,29.57,29.53,29.55,32838.0,29.57,29.57,29.53,29.55,32838.0
2018-05-15 14:20:00,29.55,29.56,29.53,29.53,40495.0,29.55,29.56,29.53,29.53,40495.0
2018-05-15 14:25:00,29.54,29.57,29.48,29.55,74751.0,29.54,29.57,29.48,29.55,74751.0
2018-05-15 14:30:00,29.55,29.62,29.54,29.61,35910.0,29.55,29.62,29.54,29.61,35910.0
2018-05-15 14:35:00,29.61,29.62,29.56,29.57,41899.0,29.61,29.62,29.56,29.57,41899.0
2018-05-15 14:40:00,29.57,29.6,29.56,29.6,20122.0,29.57,29.6,29.56,29.6,20122.0
2018-05-15 14:45:00,29.59,29.59,29.55,29.56,30338.0,29.59,29.59,29.55,29.56,30338.0
2018-05-15 14:50:00,29.57,29.59,29.55,29.57,25109.0,29.57,29.59,29.55,29.57,25109.0
2018-05-15 14:55:00,29.58,29.59,29.53,29.56,57426.0,29.58,29.59,29.53,29.56,57426.0
2018-05-15 15:00:00,29.56,29.57,29.53,29.55,42428.0,29.56,29.57,29.53,29.55,42428.0
2018-05-15 15:05:00,29.55,29.55,29.52,29.52,33125.0,29.55,29.55,29.52,29.52,33125.0
2018-05-15 15:10:00,29.53,29.54,29.5,29.52,46047.0,29.53,29.54,29.5,29.52,46047.0
2018-05-15 15:15:00,29.52,29.55,29.51,29.54,47950.0,29.52,29.55,29.51,29.54,47950.0
2018-05-15 15:20:00,29.55,29.55,29.51,29.52,52920.0,29.55,29.55,29.51,29.52,52920.0
2018-05-15 15:25:00,29.52,29.56,29.51,29.52,153324.0,29.52,29.56,29.51,29.52,153324.0
2018-05-15 15:30:00,29.52,29.55,29.49,29.52,126390.0,29.52,29.55,29.49,29.52,126390.0
2018-05-15 15:35:00,29.52,29.55,29.51,29.54,70377.0,29.52,29.55,29.51,29.54,70377.0
2018-05-15 15:40:00,29.53,29.59,29.51,29.58,98881.0,29.53,29.59,29.51,29.58,98881.0
2018-05-15 15:45:00,29.58,29.58,29.53,29.55,91592.0,29.58,29.58,29.53,29.55,91592.0
2018-05-15 15:50:00,29.55,29.6,29.54,29.58,172934.0,29.55,29.6,29.54,29.58,172934.0
2018-05-15 15:55:00,29.58,29.62,29.56,29.62,522613.0,29.58,29.62,29.56,29.62,522613.0
2018-05-16 09:30:00,29.71,29.73,29.56,29.57,70437.0,29.71,29.73,29.56,29.57,70437.0
2018-05-16 09:35:00,29.57,29.67,29.54,29.67,45006.0,29.57,29.67,29.54,29.67,45006.0
2018-05-16 09:40:00,29.66,29.67,29.59,29.63,35126.0,29.66,29.67,29.59,29.63,35126.0
2018-05-16 09:45:00,29.63,29.73,29.62,29.73,36065.0,29.63,29.73,29.62,29.73,36065.0
2018-05-16 09:50:00,29.74,29.78,29.73,29.75,39878.0,29.74,29.78,29.73,29.75,39878.0
2018-05-16 09:55:00,29.76,29.76,29.68,29.71,21630.0,29.76,29.76,29.68,29.71,21630.0
2018-05-16 10:00:00,29.71,29.75,29.68,29.7,77586.0,29.71,29.75,29.68,29.7,77586.0
2018-05-16 10:05:00,29.69,29.7,29.65,29.68,27923.0,29.69,29.7,29.65,29.68,27923.0
2018-05-16 10:10:00,29.68,29.69,29.65,29.68,31366.0,29.68,29.69,29.65,29.68,31366.0
2018-05-16 10:15:00,29.67,29.72,29.67,29.69,74131.0,29.67,29.72,29.67,29.69,74131.0
2018-05-16 10:20:00,29.69,29.77,29.68,29.75,32467.0,29.69,29.77,29.68,29.75,32467.0
2018-05-16 10:25:00,29.75,29.76,29.73,29.75,37006.0,29.75,29.76,29.73,29.75,37006.0
2018-05-16 10:30:00,29.75,29.81,29.74,29.8,53993.0,29.75,29.81,29.74,29.8,53993.0
2018-05-16 10:35:00,29.8,29.82,29.79,29.82,45530.0,29.8,29.82,29.79,29.82,45530.0
2018-05-16 10:40:00,29.82,29.88,29.82,29.87,143516.0,29.82,29.88,29.82,29.87,143516.0
2018-05-16 10:45:00,29.87,29.87,29.84,29.87,87500.0,29.87,29.87,29.84,29.87,87500.0
2018-05-16 10:50:00,29.87,29.9,29.85,29.87,163873.0,29.87,29.9,29.85,29.87,163873.0
2018-05-16 10:55:00,29.88,29.91,29.86,29.91,229785.0,29.88,29.91,29.86,29.91,229785.0
2018-05-16 11:00:00,29.9,29.92,29.88,29.92,49723.0,29.9,29.92,29.88,29.92,49723.0
2018-05-16 11:05:00,29.91,29.96,29.91,29.96,50952.0,29.91,29.96,29.91,29.96,50952.0
2018-05-16 11:10:00,29.96,29.97,29.93,29.95,66516.0,29.96,29.97,29.93,29.95,66516.0
2018-05-16 11:15:00,29.95,30.0,29.93,30.0,64158.0,29.95,30.0,29.93,30.0,64158.0
2018-05-16 11:20:00,30.0,30.08,29.99,30.02,112018.0,30.0,30.08,29.99,30.02,112018.0
2018-05-16 11:25:00,30.01,30.07,29.99,30.07,146227.0,30.01,30.07,29.99,30.07,146227.0
2018-05-16 11:30:00,30.07,30.11,30.06,30.09,104471.0,30.07,30.11,30.06,30.09,104471.0
2018-05-16 11:35:00,30.09,30.13,30.04,30.12,126655.0,30.09,30.13,30.04,30.12,126655.0
2018-05-16 11:40:00,30.12,30.13,30.02,30.04,86337.0,30.12,30.13,30.02,30.04,86337.0
2018-05-16 11:45:00,30.04,30.11,30.04,30.11,51202.0,30.04,30.11,30.04,30.11,51202.0
2018-05-16 11:50:00,30.11,30.12,30.08,30.09,65413.0,30.11,30.12,30.08,30.09,65413.0
2018-05-16 11:55:00,30.09,30.09,30.0,30.02,71576.0,30.09,30.09,30.0,30.02,71576.0
2018-05-16 12:00:00,30.02,30.05,30.01,30.05,21568.0,30.02,30.05,30.01,30.05,21568.0
2018-05-16 12:05:00,30.05,30.11,30.04,30.1,52372.0,30.05,30.11,30.04,30.1,52372.0
2018-05-16 12:10:00,30.1,30.11,30.03,30.04,62236.0,30.1,30.11,30.03,30.04,62236.0
2018-05-16 12:15:00,30.04,30.06,30.04,30.06,16440.0,30.04,30.06,30.04,30.06,16440.0
2018-05-16 12:20:00,30.06,30.07,29.96,29.96,307632.0,30.06,30.07,29.96,29.96,307632.0
2018-05-16 12:25:00,29.97,29.99,29.93,29.96,87322.0,29.97,29.99,29.93,29.96,87322.0
2018-05-16 12:30:00,29.95,30.0,29.95,30.0,23549.0,29.95,30.0,29.95,30.0,23549.0
2018-05-16 12:35:00,29.99,30.0,29.96,29.96,15005.0,29.99,30.0,29.96,29.96,15005.0
2018-05-16 12:40:00,29.97,29.97,29.9,29.93,36562.0,29.97,29.97,29.9,29.93,36562.0
2018-05-16 12:45:00,29.93,29.97,29.92,29.92,55389.0,29.93,29.97,29.92,29.92,55389.0
2018-05-16 12:50:00,29.92,29.98,29.92,29.95,18381.0,29.92,29.98,29.92,29.95,18381.0
2018-05-16 12:55:00,29.94,29.94,29.9,29.91,18984.0,29.94,29.94,29.9,29.91,18984.0
2018-05-16 13:00:00,29.91,29.94,29.91,29.93,16374.0,29.91,29.94,29.91,29.93,16374.0
2018-05-16 13:05:00,29.94,29.94,29.89,29.93,53321.0,29.94,29.94,29.89,29.93,53321.0
2018-05-16 13:10:00,29.93,29.93,29.9,29.92,17623.0,29.93,29.93,29.9,29.92,17623.0
2018-05-16 13:15:00,29.92,29.92,29.9,29.9,11622.0,29.92,29.92,29.9,29.9,11622.0
2018-05-16 13:20:00,29.89,29.93,29.89,29.91,28177.0,29.89,29.93,29.89,29.91,28177.0
2018-05-16 13:25:00,29.91,30.01,29.9,29.98,82378.0,29.91,30.01,29.9,29.98,82378.0
2018-05-16 13:30:00,29.99,30.13,29.98,30.12,278922.0,29.99,30.13,29.98,30.12,278922.0
2018-05-16 13:35:00,30.12,30.13,30.02,30.05,167275.0,30.12,30.13,30.02,30.05,167275.0
2018-05-16 13:40:00,30.05,30.1,30.03,30.05,57123.0,30.05,30.1,30.03,30.05,57123.0
2018-05-16 13:45:00,30.05,30.08,30.03,30.07,60989.0,30.05,30.08,30.03,30.07,60989.0
2018-05-16 13:50:00,30.07,30.12,30.06,30.1,73243.0,30.07,30.12,30.06,30.1,73243.0
2018-05-16 13:55:00,30.1,30.11,30.08,30.11,40367.0,30.1,30.11,30.08,30.11,40367.0
2018-05-16 14:00:00,30.11,30.16,30.1,30.14,52333.0,30.11,30.16,30.1,30.14,52333.0
2018-05-16 14:05:00,30.13,30.14,30.1,30.12,33249.0,30.13,30.14,30.1,30.12,33249.0
2018-05-16 14:10:00,30.12,30.13,30.07,30.08,45766.0,30.12,30.13,30.07,30.08,45766.0
2018-05-16 14:15:00,30.07,30.11,30.06,30.09,40538.0,30.07,30.11,30.06,30.09,40538.0
2018-05-16 14:20:00,30.09,30.11,30.04,30.08,58700.0,30.09,30.11,30.04,30.08,58700.0
2018-05-16 14:25:00,30.07,30.1,30.07,30.1,30257.0,30.07,30.1,30.07,30.1,30257.0
2018-05-16 14:30:00,30.09,30.1,30.06,30.09,64776.0,30.09,30.1,30.06,30.09,64776.0
2018-05-16 14:35:00,30.09,30.11,30.07,30.11,45335.0,30.09,30.11,30.07,30.11,45335.0
2018-05-16 14:40:00,30.11,30.14,30.09,30.1,133637.0,30.11,30.14,30.09,30.1,133637.0
2018-05-16 14:45:00,30.1,30.14,30.09,30.13,72174.0,30.1,30.14,30.09,30.13,72174.0
2018-05-16 14:50:00,30.13,30.15,30.11,30.12,58350.0,30.13,30.15,30.11,30.12,58350.0
2018-05-16 14:55:00,30.12,30.15,30.11,30.15,83988.0,30.12,30.15,30.11,30.15,83988.0
2018-05-16 15:00:00,30.15,30.15,30.08,30.12,161072.0,30.15,30.15,30.08,30.12,161072.0
2018-05-16 15:05:00,30.12,30.13,30.09,30.1,81509.0,30.12,30.13,30.09,30.1,81509.0
2018-05-16 15:10:00,30.09,30.11,30.06,30.11,133016.0,30.09,30.11,30.06,30.11,133016.0
2018-05-16 15:15:00,30.1,30.1,30.03,30.05,164311.0,30.1,30.1,30.03,30.05,164311.0
2018-05-16 15:20:00,30.05,30.08,30.04,30.05,70137.0,30.05,30.08,30.04,30.05,70137.0
2018-05-16 15:25:00,30.06,30.12,30.05,30.12,131570.0,30.06,30.12,30.05,30.12,131570.0
2018-05-16 15:30:00,30.12,30.12,30.04,30.06,100385.0,30.12,30.12,30.04,30.06,100385.0
2018-05-16 15:35:00,30.05,30.06,30.0,30.03,107977.0,30.05,30.06,30.0,30.03,107977.0
2018-05-16 15:40:00,30.03,30.03,29.97,29.98,59688.0,30.03,30.03,29.97,29.98,59688.0
2018-05-16 15:45:00,29.97,29.98,29.91,29.92,129830.0,29.97,29.98,29.91,29.92,129830.0
2018-05-16 15:50:00,29.92,29.99,29.92,29.96,157563.0,29.92,29.99,29.92,29.96,157563.0
2018-05-16 15:55:00,29.96,29.97,29.91,29.97,320403.0,29.96,29.97,29.91,29.97,320403.0
2018-05-17 09:30:00,29.95,29.99,29.94,29.96,62722.0,29.95,29.99,29.94,29.96,62722.0
2018-05-17 09:35:00,29.95,29.99,29.89,29.9,88785.0,29.95,29.99,29.89,29.9,88785.0
2018-05-17 09:40:00,29.9,29.93,29.86,29.88,52768.0,29.9,29.93,29.86,29.88,52768.0
2018-05-17 09:45:00,29.87,29.9,29.84,29.87,39395.0,29.87,29.9,29.84,29.87,39395.0
2018-05-17 09:50:00,29.87,29.95,29.85,29.92,61607.0,29.87,29.95,29.85,29.92,61607.0
2018-05-17 09:55:00,29.93,29.96,29.93,29.96,45400.0,29.93,29.96,29.93,29.96,45400.0
2018-05-17 10:00:00,29.96,29.99,29.95,29.98,67176.0,29.96,29.99,29.95,29.98,67176.0
2018-05-17 10:05:00,29.97,29.99,29.96,29.96,38151.0,29.97,29.99,29.96,29.96,38151.0
2018-05-17 10:10:00,29.96,29.99,29.94,29.97,146212.0,29.96,29.99,29.94,29.97,146212.0
2018-05-17 10:15:00,29.97,30.06,29.97,30.05,95371.0,29.97,30.06,29.97,30.05,95371.0
2018-05-17 10:20:00,30.06,30.17,30.05,30.17,75923.0,30.06,30.17,30.05,30.17,75923.0
2018-05-17 10:25:00,30.17,30.19,30.08,30.12,36929.0,30.17,30.19,30.08,30.12,36929.0
2018-05-17 10:30:00,30.12,30.17,30.11,30.15,149763.0,30.12,30.17,30.11,30.15,149763.0
2018-05-17 10:35:00,30.15,30.27,30.13,30.25,96427.0,30.15,30.27,30.13,30.25,96427.0
2018-05-17 10:40:00,30.25,30.32,30.25,30.3,90295.0,30.25,30.32,30.25,30.3,90295.0
2018-05-17 10:45:00,30.3,30.36,30.28,30.31,157885.0,30.3,30.36,30.28,30.31,157885.0
2018-05-17 10:50:00,30.32,30.34,30.25,30.25,142781.0,30.32,30.34,30.25,30.25,142781.0
2018-05-17 10:55:00,30.25,30.27,30.24,30.27,39849.0,30.25,30.27,30.24,30.27,39849.0
2018-05-17 11:00:00,30.26,30.3,30.25,30.27,53967.0,30.26,30.3,30.25,30.27,53967.0
2018-05-17 11:05:00,30.27,30.28,30.25,30.27,33966.0,30.27,30.28,30.25,30.27,33966.0
2018-05-17 11:10:00,30.27,30.28,30.25,30.26,28980.0,30.27,30.28,30.25,30.26,28980.0
2018-05-17 11:15:00,30.26,30.3,30.25,30.29,54294.0,30.26,30.3,30.25,30.29,54294.0
2018-05-17 11:20:00,30.29,30.32,30.27,30.32,42853.0,30.29,30.32,30.27,30.32,42853.0
2018-05-17 11:25:00,30.32,30.4,30.32,30.38,68794.0,30.32,30.4,30.32,30.38,68794.0
2018-05-17 11:30:00,30.38,30.38,30.32,30.33,81155.0,30.38,30.38,30.32,30.33,81155.0
2018-05-17 11:35:00,30.33,30.35,30.3,30.35,63438.0,30.33,30.35,30.3,30.35,63438.0
2018-05-17 11:40:00,30.35,30.38,30.33,30.37,90081.0,30.35,30.38,30.33,30.37,90081.0
2018-05-17 11:45:00,30.36,30.38,30.33,30.34,53517.0,30.36,30.38,30.33,30.34,53517.0
2018-05-17 11:50:00,30.34,30.35,30.29,30.3,34199.0,30.34,30.35,30.29,30.3,34199.0
2018-05-17 11:55:00,30.3,30.34,30.29,30.32,30856.0,30.3,30.34,30.29,30.32,30856.0
2018-05-17 12:00:00,30.32,30.34,30.32,30.33,31286.0,30.32,30.34,30.32,30.33,31286.0
2018-05-17 12:05:00,30.33,30.33,30.3,30.31,28776.0,30.33,30.33,30.3,30.31,28776.0
2018-05-17 12:10:00,30.3,30.37,30.3,30.34,82235.0,30.3,30.37,30.3,30.34,82235.0
2018-05-17 12:15:00,30.34,30.35,30.32,30.32,18389.0,30.34,30.35,30.32,30.32,18389.0
2018-05-17 12:20:00,30.32,30.32,30.26,30.31,104215.0,30.32,30.32,30.26,30.31,104215.0
2018-05-17 12:25:00,30.31,30.33,30.29,30.33,34997.0,30.31,30.33,30.29,30.33,34997.0
2018-05-17 12:30:00,30.33,30.35,30.32,30.35,18642.0,30.33,30.35,30.32,30.35,18642.0
2018-05-17 12:35:00,30.34,30.36,30.34,30.34,153523.0,30.34,30.36,30.34,30.34,153523.0
2018-05-17 12:40:00,30.34,30.34,30.29,30.33,74559.0,30.34,30.34,30.29,30.33,74559.0
2018-05-17 12:45:00,30.33,30.36,30.32,30.36,54159.0,30.33,30.36,30.32,30.36,54159.0
2018-05-17 12:50:00,30.35,30.37,30.34,30.36,44471.0,30.35,30.37,30.34,30.36,44471.0
2018-05-17 12:55:00,30.36,30.36,30.31,30.33,50120.0,30.36,30.36,30.31,30.33,50120.0
2018-05-17 13:00:00,30.33,30.37,30.32,30.36,68038.0,30.33,30.37,30.32,30.36,68038.0
2018-05-17 13:05:00,30.35,30.36,30.34,30.35,42495.0,30.35,30.36,30.34,30.35,42495.0
2018-05-17 13:10:00,30.36,30.36,30.34,30.35,62426.0,30.36,30.36,30.34,30.35,62426.0
2018-05-17 13:15:00,30.35,30.39,30.35,30.39,34023.0,30.35,30.39,30.35,30.39,34023.0
2018-05-17 13:20:00,30.39,30.46,30.38,30.46,70004.0,30.39,30.46,30.38,30.46,70004.0
2018-05-17 13:25:00,30.46,30.49,30.43,30.44,75957.0,30.46,30.49,30.43,30.44,75957.0
2018-05-17 13:30:00,30.44,30.45,30.42,30.45,38583.0,30.44,30.45,30.42,30.45,38583.0
2018-05-17 13:35:00,30.45,30.45,30.39,30.41,135583.0,30.45,30.45,30.39,30.41,135583.0
2018-05-17 13:40:00,30.41,30.42,30.36,30.38,64039.0,30.41,30.42,30.36,30.38,64039.0
2018-05-17 13:45:00,30.38,30.38,30.36,30.38,71186.0,30.38,30.38,30.36,30.38,71186.0
2018-05-17 13:50:00,30.37,30.38,30.33,30.36,119076.0,30.37,30.38,30.33,30.36,119076.0
2018-05-17 13:55:00,30.36,30.36,30.31,30.31,98947.0,30.36,30.36,30.31,30.31,98947.0
2018-05-17 14:00:00,30.31,30.32,30.26,30.3,103925.0,30.31,30.32,30.26,30.3,103925.0
2018-05-17 14:05:00,30.3,30.31,30.29,30.3,124315.0,30.3,30.31,30.29,30.3,124315.0
2018-05-17 14:10:00,30.3,30.34,30.29,30.34,36373.0,30.3,30.34,30.29,30.34,36373.0
2018-05-17 14:15:00,30.33,30.36,30.3,30.36,87127.0,30.33,30.36,30.3,30.36,87127.0
2018-05-17 14:20:00,30.36,30.39,30.36,30.38,68383.0,30.36,30.39,30.36,30.38,68383.0
2018-05-17 14:25:00,30.38,30.39,30.37,30.39,33688.0,30.38,30.39,30.37,30.39,33688.0
2018-05-17 14:30:00,30.39,30.44,30.38,30.44,82295.0,30.39,30.44,30.38,30.44,82295.0
2018-05-17 14:35:00,30.44,30.44,30.38,30.4,39613.0,30.44,30.44,30.38,30.4,39613.0
2018-05-17 14:40:00,30.39,30.42,30.38,30.4,54633.0,30.39,30.42,30.38,30.4,54633.0
2018-05-17 14:45:00,30.4,30.4,30.36,30.38,37367.0,30.4,30.4,30.36,30.38,37367.0
2018-05-17 14:50:00,30.38,30.39,30.36,30.38,59027.0,30.38,30.39,30.36,30.38,59027.0
2018-05-17 14:55:00,30.37,30.4,30.37,30.39,186578.0,30.37,30.4,30.37,30.39,186578.0
2018-05-17 15:00:00,30.38,30.4,30.37,30.39,147632.0,30.38,30.4,30.37,30.39,147632.0
2018-05-17 15:05:00,30.38,30.4,30.37,30.38,410772.0,30.38,30.4,30.37,30.38,410772.0
2018-05-17 15:10:00,30.38,30.39,30.34,30.36,69926.0,30.38,30.39,30.34,30.36,69926.0
2018-05-17 15:15:00,30.35,30.35,30.31,30.35,53615.0,30.35,30.35,30.31,30.35,53615.0
2018-05-17 15:20:00,30.35,30.38,30.34,30.38,59387.0,30.35,30.38,30.34,30.38,59387.0
2018-05-17 15:25:00,30.38,30.38,30.32,30.32,66663.0,30.38,30.38,30.32,30.32,66663.0
2018-05-17 15:30:00,30.33,30.33,30.31,30.32,47545.0,30.33,30.33,30.31,30.32,47545.0
2018-05-17 15:35:00,30.33,30.33,30.29,30.31,104048.0,30.33,30.33,30.29,30.31,104048.0
2018-05-17 15:40:00,30.3,30.34,30.29,30.3,146325.0,30.3,30.34,30.29,30.3,146325.0
2018-05-17 15:45:00,30.3,30.34,30.29,30.33,224475.0,30.3,30.34,30.29,30.33,224475.0
2018-05-17 15:50:00,30.34,30.34,30.29,30.32,155218.0,30.34,30.34,30.29,30.32,155218.0
2018-05-17 15:55:00,30.32,30.35,30.32,30.33,393996.0,30.32,30.35,30.32,30.33,393996.0
2018-05-18 09:30:00,30.29,30.31,30.21,30.21,235127.0,30.29,30.31,30.21,30.21,235127.0
2018-05-18 09:35:00,30.2,30.31,30.2,30.3,45278.0,30.2,30.31,30.2,30.3,45278.0
2018-05-18 09:40:00,30.3,30.38,30.29,30.34,73646.0,30.3,30.38,30.29,30.34,73646.0
2018-05-18 09:45:00,30.34,30.39,30.31,30.38,45296.0,30.34,30.39,30.31,30.38,45296.0
2018-05-18 09:50:00,30.38,30.41,30.36,30.39,42135.0,30.38,30.41,30.36,30.39,42135.0
2018-05-18 09:55:00,30.39,30.45,30.39,30.44,42472.0,30.39,30.45,30.39,30.44,42472.0
2018-05-18 10:00:00,30.44,30.45,30.41,30.43,55596.0,30.44,30.45,30.41,30.43,55596.0
2018-05-18 10:05:00,30.42,30.43,30.39,30.4,39139.0,30.42,30.43,30.39,30.4,39139.0
2018-05-18 10:10:00,30.4,30.42,30.38,30.41,19725.0,30.4,30.42,30.38,30.41,19725.0
2018-05-18 10:15:00,30.42,30.42,30.36,30.37,24717.0,30.42,30.42,30.36,30.37,24717.0
2018-05-18 10:20:00,30.37,30.42,30.37,30.39,32204.0,30.37,30.42,30.37,30.39,32204.0
2018-05-18 10:25:00,30.4,30.4,30.31,30.32,41712.0,30.4,30.4,30.31,30.32,41712.0
2018-05-18 10:30:00,30.31,30.32,30.23,30.24,55921.0,30.31,30.32,30.23,30.24,55921.0
2018-05-18 10:35:00,30.24,30.29,30.22,30.25,35658.0,30.24,30.29,30.22,30.25,35658.0
2018-05-18 10:40:00,30.26,30.31,30.24,30.3,19611.0,30.26,30.31,30.24,30.3,19611.0
2018-05-18 10:45:00,30.3,30.31,30.28,30.29,8318.0,30.3,30.31,30.28,30.29,8318.0
2018-05-18 10:50:00,30.29,30.31,30.28,30.3,20899.0,30.29,30.31,30.28,30.3,20899.0
2018-05-18 10:55:00,30.3,30.32,30.28,30.32,32544.0,30.3,30.32,30.28,30.32,32544.0
2018-05-18 11:00:00,30.32,30.34,30.31,30.34,18802.0,30.32,30.34,30.31,30.34,18802.0
2018-05-18 11:05:00,30.33,30.38,30.32,30.34,24254.0,30.33,30.38,30.32,30.34,24254.0
2018-05-18 11:10:00,30.34,30.37,30.34,30.35,13091.0,30.34,30.37,30.34,30.35,13091.0
2018-05-18 11:15:00,30.34,30.43,30.34,30.43,46868.0,30.34,30.43,30.34,30.43,46868.0
2018-05-18 11:20:00,30.43,30.49,30.42,30.49,29652.0,30.43,30.49,30.42,30.49,29652.0
2018-05-18 11:25:00,30.49,30.49,30.41,30.44,32501.0,30.49,30.49,30.41,30.44,32501.0
2018-05-18 11:30:00,30.44,30.47,30.42,30.43,194498.0,30.44,30.47,30.42,30.43,194498.0
2018-05-18 11:35:00,30.42,30.48,30.41,30.46,23097.0,30.42,30.48,30.41,30.46,23097.0
2018-05-18 11:40:00,30.46,30.52,30.46,30.52,53682.0,30.46,30.52,30.46,30.52,53682.0
2018-05-18 11:45:00,30.52,30.55,30.5,30.5,59849.0,30.52,30.55,30.5,30.5,59849.0
2018-05-18 11:50:00,30.51,30.54,30.49,30.52,10719.0,30.51,30.54,30.49,30.52,10719.0
2018-05-18 11:55:00,30.53,30.57,30.52,30.55,16225.0,30.53,30.57,30.52,30.55,16225.0
2018-05-18 12:00:00,30.54,30.55,30.52,30.54,22335.0,30.54,30.55,30.52,30.54,22335.0
2018-05-18 12:05:00,30.53,30.6,30.53,30.54,72330.0,30.53,30.6,30.53,30.54,72330.0
2018-05-18 12:10:00,30.55,30.63,30.54,30.6,84191.0,30.55,30.63,30.54,30.6,84191.0
2018-05-18 12:15:00,30.6,30.6,30.54,30.58,20116.0,30.6,30.6,30.54,30.58,20116.0
2018-05-18 12:20:00,30.58,30.59,30.57,30.57,43874.0,30.58,30.59,30.57,30.57,43874.0
2018-05-18 12:25:00,30.57,30.58,30.54,30.54,29549.0,30.57,30.58,30.54,30.54,29549.0
2018-05-18 12:30:00,30.54,30.56,30.51,30.56,29679.0,30.54,30.56,30.51,30.56,29679.0
2018-05-18 12:35:00,30.55,30.56,30.48,30.5,39311.0,30.55,30.56,30.48,30.5,39311.0
2018-05-18 12:40:00,30.5,30.51,30.47,30.47,18230.0,30.5,30.51,30.47,30.47,18230.0
2018-05-18 12:45:00,30.48,30.48,30.45,30.46,21967.0,30.48,30.48,30.45,30.46,21967.0
2018-05-18 12:50:00,30.46,30.47,30.43,30.45,17121.0,30.46,30.47,30.43,30.45,17121.0
2018-05-18 12:55:00,30.45,30.46,30.43,30.46,24518.0,30.45,30.46,30.43,30.46,24518.0
2018-05-18 13:00:00,30.45,30.45,30.42,30.43,16044.0,30.45,30.45,30.42,30.43,16044.0
2018-05-18 13:05:00,30.43,30.46,30.42,30.44,22649.0,30.43,30.46,30.42,30.44,22649.0
2018-05-18 13:10:00,30.44,30.48,30.43,30.46,40673.0,30.44,30.48,30.43,30.46,40673.0
2018-05-18 13:15:00,30.46,30.48,30.46,30.46,11039.0,30.46,30.48,30.46,30.46,11039.0
2018-05-18 13:20:00,30.46,30.47,30.44,30.46,13513.0,30.46,30.47,30.44,30.46,13513.0
2018-05-18 13:25:00,30.45,30.46,30.42,30.44,14503.0,30.45,30.46,30.42,30.44,14503.0
2018-05-18 13:30:00,30.44,30.44,30.41,30.42,19399.0,30.44,30.44,30.41,30.42,19399.0
2018-05-18 13:35:00,30.42,30.44,30.4,30.42,12931.0,30.42,30.44,30.4,30.42,12931.0
2018-05-18 13:40:00,30.42,30.45,30.4,30.4,20578.0,30.42,30.45,30.4,30.4,20578.0
2018-05-18 13:45:00,30.41,30.43,30.41,30.43,10545.0,30.41,30.43,30.41,30.43,10545.0
2018-05-18 13:50:00,30.43,30.44,30.42,30.44,14536.0,30.43,30.44,30.42,30.44,14536.0
2018-05-18 13:55:00,30.43,30.49,30.43,30.47,25209.0,30.43,30.49,30.43,30.47,25209.0
2018-05-18 14:00:00,30.46,30.47,30.43,30.44,12876.0,30.46,30.47,30.43,30.44,12876.0
2018-05-18 14:05:00,30.43,30.46,30.42,30.45,15689.0,30.43,30.46,30.42,30.45,15689.0
2018-05-18 14:10:00,30.46,30.47,30.44,30.46,8103.0,30.46,30.47,30.44,30.46,8103.0
2018-05-18 14:15:00,30.46,30.48,30.45,30.48,10498.0,30.46,30.48,30.45,30.48,10498.0
2018-05-18 14:20:00,30.48,30.51,30.47,30.49,44625.0,30.48,30.51,30.47,30.49,44625.0
2018-05-18 14:25:00,30.48,30.49,30.47,30.49,11493.0,30.48,30.49,30.47,30.49,11493.0
2018-05-18 14:30:00,30.48,30.48,30.46,30.48,14809.0,30.48,30.48,30.46,30.48,14809.0
2018-05-18 14:35:00,30.48,30.48,30.46,30.48,9130.0,30.48,30.48,30.46,30.48,9130.0
2018-05-18 14:40:00,30.48,30.48,30.45,30.46,15746.0,30.48,30.48,30.45,30.46,15746.0
2018-05-18 14:45:00,30.46,30.47,30.45,30.46,17489.0,30.46,30.47,30.45,30.46,17489.0
2018-05-18 14:50:00,30.46,30.48,30.45,30.48,37528.0,30.46,30.48,30.45,30.48,37528.0
2018-05-18 14:55:00,30.48,30.51,30.47,30.5,86871.0,30.48,30.51,30.47,30.5,86871.0
2018-05-18 15:00:00,30.5,30.5,30.45,30.46,52517.0,30.5,30.5,30.45,30.46,52517.0
2018-05-18 15:05:00,30.47,30.48,30.46,30.47,28344.0,30.47,30.48,30.46,30.47,28344.0
2018-05-18 15:10:00,30.46,30.47,30.44,30.46,38913.0,30.46,30.47,30.44,30.46,38913.0
2018-05-18 15:15:00,30.46,30.48,30.44,30.47,47906.0,30.46,30.48,30.44,30.47,47906.0
2018-05-18 15:20:00,30.48,30.49,30.47,30.48,24255.0,30.48,30.49,30.47,30.48,24255.0
2018-05-18 15:25:00,30.48,30.48,30.45,30.47,23914.0,30.48,30.48,30.45,30.47,23914.0
2018-05-18 15:30:00,30.47,30.47,30.45,30.46,40332.0,30.47,30.47,30.45,30.46,40332.0
2018-05-18 15:35:00,30.47,30.51,30.46,30.51,78304.0,30.47,30.51,30.46,30.51,78304.0
2018-05-18 15:40:00,30.51,30.51,30.49,30.5,116267.0,30.51,30.51,30.49,30.5,116267.0
2018-05-18 15:45:00,30.5,30.51,30.49,30.49,105351.0,30.5,30.51,30.49,30.49,105351.0
2018-05-18 15:50:00,30.49,30.5,30.47,30.5,108434.0,30.49,30.5,30.47,30.5,108434.0
2018-05-18 15:55:00,30.5,30.5,30.46,30.47,190569.0,30.5,30.5,30.46,30.47,190569.0
2018-05-21 09:30:00,30.55,30.59,30.51,30.57,86103.0,30.55,30.59,30.51,30.57,86103.0
2018-05-21 09:35:00,30.58,30.64,30.55,30.57,62266.0,30.58,30.64,30.55,30.57,62266.0
2018-05-21 09:40:00,30.58,30.68,30.57,30.66,57414.0,30.58,30.68,30.57,30.66,57414.0
2018-05-21 09:45:00,30.66,30.77,30.64,30.76,142759.0,30.66,30.77,30.64,30.76,142759.0
2018-05-21 09:50:00,30.76,30.76,30.66,30.73,75866.0,30.76,30.76,30.66,30.73,75866.0
2018-05-21 09:55:00,30.71,30.73,30.6,30.6,92854.0,30.71,30.73,30.6,30.6,92854.0
2018-05-21 10:00:00,30.61,30.64,30.59,30.59,45609.0,30.61,30.64,30.59,30.59,45609.0
2018-05-21 10:05:00,30.58,30.58,30.54,30.57,44292.0,30.58,30.58,30.54,30.57,44292.0
2018-05-21 10:10:00,30.55,30.61,30.55,30.61,46718.0,30.55,30.61,30.55,30.61,46718.0
2018-05-21 10:15:00,30.61,30.63,30.59,30.6,36142.0,30.61,30.63,30.59,30.6,36142.0
2018-05-21 10:20:00,30.6,30.66,30.59,30.65,33779.0,30.6,30.66,30.59,30.65,33779.0
2018-05-21 10:25:00,30.65,30.65,30.6,30.6,21903.0,30.65,30.65,30.6,30.6,21903.0
2018-05-21 10:30:00,30.61,30.62,30.58,30.6,15334.0,30.61,30.62,30.58,30.6,15334.0
2018-05-21 10:35:00,30.6,30.65,30.6,30.64,22989.0,30.6,30.65,30.6,30.64,22989.0
2018-05-21 10:40:00,30.64,30.65,30.62,30.63,203381.0,30.64,30.65,30.62,30.63,203381.0
2018-05-21 10:45:00,30.63,30.65,30.62,30.64,40441.0,30.63,30.65,30.62,30.64,40441.0
2018-05-21 10:50:00,30.63,30.65,30.58,30.6,35097.0,30.63,30.65,30.58,30.6,35097.0
2018-05-21 10:55:00,30.6,30.62,30.57,30.58,133112.0,30.6,30.62,30.57,30.58,133112.0
2018-05-21 11:00:00,30.58,30.6,30.54,30.57,72276.0,30.58,30.6,30.54,30.57,72276.0
2018-05-21 11:05:00,30.57,30.57,30.53,30.54,19209.0,30.57,30.57,30.53,30.54,19209.0
2018-05-21 11:10:00,30.55,30.59,30.54,30.59,40962.0,30.55,30.59,30.54,30.59,40962.0
2018-05-21 11:15:00,30.59,30.63,30.56,30.59,27397.0,30.59,30.63,30.56,30.59,27397.0
2018-05-21 11:20:00,30.59,30.61,30.58,30.58,17974.0,30.59,30.61,30.58,30.58,17974.0
2018-05-21 11:25:00,30.57,30.59,30.49,30.5,126084.0,30.57,30.59,30.49,30.5,126084.0
2018-05-21 11:30:00,30.51,30.52,30.46,30.46,28524.0,30.51,30.52,30.46,30.46,28524.0
2018-05-21 11:35:00,30.47,30.52,30.45,30.52,25755.0,30.47,30.52,30.45,30.52,25755.0
2018-05-21 11:40:00,30.52,30.57,30.51,30.55,22308.0,30.52,30.57,30.51,30.55,22308.0
2018-05-21 11:45:00,30.55,30.6,30.54,30.59,20288.0,30.55,30.6,30.54,30.59,20288.0
2018-05-21 11:50:00,30.59,30.61,30.58,30.6,32141.0,30.59,30.61,30.58,30.6,32141.0
2018-05-21 11:55:00,30.6,30.61,30.59,30.61,9597.0,30.6,30.61,30.59,30.61,9597.0
2018-05-21 12:00:00,30.61,30.62,30.59,30.62,22115.0,30.61,30.62,30.59,30.62,22115.0
2018-05-21 12:05:00,30.62,30.65,30.61,30.63,29289.0,30.62,30.65,30.61,30.63,29289.0
2018-05-21 12:10:00,30.63,30.67,30.62,30.67,44350.0,30.63,30.67,30.62,30.67,44350.0
2018-05-21 12:15:00,30.67,30.72,30.67,30.7,73210.0,30.67,30.72,30.67,30.7,73210.0
2018-05-21 12:20:00,30.7,30.75,30.67,30.75,96149.0,30.7,30.75,30.67,30.75,96149.0
2018-05-21 12:25:00,30.75,30.77,30.72,30.77,61738.0,30.75,30.77,30.72,30.77,61738.0
2018-05-21 12:30:00,30.77,30.77,30.74,30.75,37315.0,30.77,30.77,30.74,30.75,37315.0
2018-05-21 12:35:00,30.75,30.75,30.7,30.71,40016.0,30.75,30.75,30.7,30.71,40016.0
2018-05-21 12:40:00,30.71,30.73,30.71,30.73,14875.0,30.71,30.73,30.71,30.73,14875.0
2018-05-21 12:45:00,30.73,30.73,30.71,30.71,29141.0,30.73,30.73,30.71,30.71,29141.0
2018-05-21 12:50:00,30.72,30.73,30.71,30.71,20097.0,30.72,30.73,30.71,30.71,20097.0
2018-05-21 12:55:00,30.71,30.74,30.7,30.71,37134.0,30.71,30.74,30.7,30.71,37134.0
2018-05-21 13:00:00,30.71,30.72,30.7,30.71,23642.0,30.71,30.72,30.7,30.71,23642.0
2018-05-21 13:05:00,30.72,30.73,30.71,30.73,40024.0,30.72,30.73,30.71,30.73,40024.0
2018-05-21 13:10:00,30.73,30.79,30.72,30.78,64583.0,30.73,30.79,30.72,30.78,64583.0
2018-05-21 13:15:00,30.78,30.82,30.77,30.8,31807.0,30.78,30.82,30.77,30.8,31807.0
2018-05-21 13:20:00,30.8,30.81,30.77,30.78,53126.0,30.8,30.81,30.77,30.78,53126.0
2018-05-21 13:25:00,30.78,30.84,30.78,30.83,147058.0,30.78,30.84,30.78,30.83,147058.0
2018-05-21 13:30:00,30.83,30.84,30.75,30.76,36732.0,30.83,30.84,30.75,30.76,36732.0
2018-05-21 13:35:00,30.77,30.77,30.72,30.72,45500.0,30.77,30.77,30.72,30.72,45500.0
2018-05-21 13:40:00,30.72,30.74,30.71,30.74,31880.0,30.72,30.74,30.71,30.74,31880.0
2018-05-21 13:45:00,30.74,30.74,30.72,30.74,17502.0,30.74,30.74,30.72,30.74,17502.0
2018-05-21 13:50:00,30.73,30.73,30.71,30.71,28016.0,30.73,30.73,30.71,30.71,28016.0
2018-05-21 13:55:00,30.72,30.72,30.7,30.71,27569.0,30.72,30.72,30.7,30.71,27569.0
2018-05-21 14:00:00,30.71,30.72,30.7,30.71,27407.0,30.71,30.72,30.7,30.71,27407.0
2018-05-21 14:05:00,30.71,30.71,30.69,30.7,29892.0,30.71,30.71,30.69,30.7,29892.0
2018-05-21 14:10:00,30.7,30.7,30.68,30.69,60832.0,30.7,30.7,30.68,30.69,60832.0
2018-05-21 14:15:00,30.69,30.76,30.66,30.74,60488.0,30.69,30.76,30.66,30.74,60488.0
2018-05-21 14:20:00,30.73,30.77,30.72,30.75,80808.0,30.73,30.77,30.72,30.75,80808.0
2018-05-21 14:25:00,30.75,30.78,30.72,30.72,22631.0,30.75,30.78,30.72,30.72,22631.0
2018-05-21 14:30:00,30.72,30.72,30.67,30.68,40336.0,30.72,30.72,30.67,30.68,40336.0
2018-05-21 14:35:00,30.69,30.69,30.64,30.65,84700.0,30.69,30.69,30.64,30.65,84700.0
2018-05-21 14:40:00,30.65,30.66,30.62,30.65,28114.0,30.65,30.66,30.62,30.65,28114.0
2018-05-21 14:45:00,30.64,30.66,30.62,30.62,172140.0,30.64,30.66,30.62,30.62,172140.0
2018-05-21 14:50:00,30.62,30.63,30.6,30.63,116592.0,30.62,30.63,30.6,30.63,116592.0
2018-05-21 14:55:00,30.63,30.63,30.6,30.61,42242.0,30.63,30.63,30.6,30.61,42242.0
2018-05-21 15:00:00,30.61,30.61,30.57,30.57,28760.0,30.61,30.61,30.57,30.57,28760.0
2018-05-21 15:05:00,30.58,30.59,30.56,30.58,28019.0,30.58,30.59,30.56,30.58,28019.0
2018-05-21 15:10:00,30.58,30.6,30.57,30.58,23561.0,30.58,30.6,30.57,30.58,23561.0
2018-05-21 15:15:00,30.59,30.59,30.56,30.58,37285.0,30.59,30.59,30.56,30.58,37285.0
2018-05-21 15:20:00,30.58,30.62,30.57,30.61,33955.0,30.58,30.62,30.57,30.61,33955.0
2018-05-21 15:25:00,30.61,30.61,30.56,30.57,40609.0,30.61,30.61,30.56,30.57,40609.0
2018-05-21 15:30:00,30.58,30.58,30.55,30.56,39638.0,30.58,30.58,30.55,30.56,39638.0
2018-05-21 15:35:00,30.56,30.58,30.55,30.58,44202.0,30.56,30.58,30.55,30.58,44202.0
2018-05-21 15:40:00,30.58,30.58,30.56,30.57,88541.0,30.58,30.58,30.56,30.57,88541.0
2018-05-21 15:45:00,30.57,30.59,30.56,30.58,52670.0,30.57,30.59,30.56,30.58,52670.0
2018-05-21 15:50:00,30.58,30.61,30.57,30.59,88499.0,30.58,30.61,30.57,30.59,88499.0
2018-05-21 15:55:00,30.59,30.67,30.58,30.65,711256.0,30.59,30.67,30.58,30.65,711256.0
2018-05-22 09:30:00,30.7,30.73,30.63,30.7,416512.0,30.7,30.73,30.63,30.7,416512.0
2018-05-22 09:35:00,30.7,30.7,30.59,30.65,182613.0,30.7,30.7,30.59,30.65,182613.0
2018-05-22 09:40:00,30.65,30.66,30.56,30.59,47399.0,30.65,30.66,30.56,30.59,47399.0
2018-05-22 09:45:00,30.59,30.61,30.52,30.58,24365.0,30.59,30.61,30.52,30.58,24365.0
2018-05-22 09:50:00,30.57,30.58,30.53,30.56,31977.0,30.57,30.58,30.53,30.56,31977.0
2018-05-22 09:55:00,30.56,30.61,30.54,30.58,257806.0,30.56,30.61,30.54,30.58,257806.0
2018-05-22 10:00:00,30.58,30.58,30.49,30.53,286605.0,30.58,30.58,30.49,30.53,286605.0
2018-05-22 10:05:00,30.54,30.55,30.42,30.46,114728.0,30.54,30.55,30.42,30.46,114728.0
2018-05-22 10:10:00,30.46,30.49,30.39,30.4,73056.0,30.46,30.49,30.39,30.4,73056.0
2018-05-22 10:15:00,30.39,30.45,30.36,30.43,60918.0,30.39,30.45,30.36,30.43,60918.0
2018-05-22 10:20:00,30.42,30.45,30.41,30.42,98578.0,30.42,30.45,30.41,30.42,98578.0
2018-05-22 10:25:00,30.42,30.43,30.36,30.4,61778.0,30.42,30.43,30.36,30.4,61778.0
2018-05-22 10:30:00,30.39,30.44,30.37,30.44,87525.0,30.39,30.44,30.37,30.44,87525.0
2018-05-22 10:35:00,30.44,30.46,30.43,30.44,23219.0,30.44,30.46,30.43,30.44,23219.0
2018-05-22 10:40:00,30.44,30.46,30.42,30.46,31907.0,30.44,30.46,30.42,30.46,31907.0
2018-05-22 10:45:00,30.46,30.47,30.39,30.42,47162.0,30.46,30.47,30.39,30.42,47162.0
2018-05-22 10:50:00,30.41,30.45,30.41,30.45,30392.0,30.41,30.45,30.41,30.45,30392.0
2018-05-22 10:55:00,30.45,30.46,30.4,30.41,21856.0,30.45,30.46,30.4,30.41,21856.0
2018-05-22 11:00:00,30.41,30.41,30.38,30.41,26928.0,30.41,30.41,30.38,30.41,26928.0
2018-05-22 11:05:00,30.41,30.42,30.4,30.4,13491.0,30.41,30.42,30.4,30.4,13491.0
2018-05-22 11:10:00,30.41,30.42,30.4,30.4,14720.0,30.41,30.42,30.4,30.4,14720.0
2018-05-22 11:15:00,30.41,30.43,30.4,30.41,73140.0,30.41,30.43,30.4,30.41,73140.0
2018-05-22 11:20:00,30.41,30.42,30.4,30.4,17746.0,30.41,30.42,30.4,30.4,17746.0
2018-05-22 11:25:00,30.4,30.4,30.36,30.37,42131.0,30.4,30.4,30.36,30.37,42131.0
2018-05-22 11:30:00,30.37,30.42,30.37,30.4,49179.0,30.37,30.42,30.37,30.4,49179.0
2018-05-22 11:35:00,30.4,30.42,30.39,30.4,41082.0,30.4,30.42,30.39,30.4,41082.0
2018-05-22 11:40:00,30.4,30.41,30.38,30.41,44916.0,30.4,30.41,30.38,30.41,44916.0
2018-05-22 11:45:00,30.41,30.41,30.4,30.41,10868.0,30.41,30.41,30.4,30.41,10868.0
2018-05-22 11:50:00,30.4,30.41,30.4,30.41,16286.0,30.4,30.41,30.4,30.41,16286.0
2018-05-22 11:55:00,30.4,30.47,30.4,30.47,30840.0,30.4,30.47,30.4,30.47,30840.0
2018-05-22 12:00:00,30.47,30.47,30.44,30.44,22223.0,30.47,30.47,30.44,30.44,22223.0
2018-05-22 12:05:00,30.45,30.46,30.43,30.44,37567.0,30.45,30.46,30.43,30.44,37567.0
2018-05-22 12:10:00,30.44,30.46,30.44,30.44,44007.0,30.44,30.46,30.44,30.44,44007.0
2018-05-22 12:15:00,30.45,30.45,30.41,30.42,19273.0,30.45,30.45,30.41,30.42,19273.0
2018-05-22 12:20:00,30.42,30.42,30.39,30.39,34409.0,30.42,30.42,30.39,30.39,34409.0
2018-05-22 12:25:00,30.4,30.4,30.37,30.38,16534.0,30.4,30.4,30.37,30.38,16534.0
2018-05-22 12:30:00,30.37,30.39,30.37,30.37,10641.0,30.37,30.39,30.37,30.37,10641.0
2018-05-22 12:35:00,30.38,30.38,30.35,30.38,30576.0,30.38,30.38,30.35,30.38,30576.0
2018-05-22 12:40:00,30.38,30.39,30.37,30.39,15843.0,30.38,30.39,30.37,30.39,15843.0
2018-05-22 12:45:00,30.38,30.39,30.36,30.37,57187.0,30.38,30.39,30.36,30.37,57187.0
2018-05-22 12:50:00,30.36,30.37,30.33,30.35,29420.0,30.36,30.37,30.33,30.35,29420.0
2018-05-22 12:55:00,30.35,30.35,30.31,30.32,21378.0,30.35,30.35,30.31,30.32,21378.0
2018-05-22 13:00:00,30.31,30.35,30.31,30.33,35654.0,30.31,30.35,30.31,30.33,35654.0
2018-05-22 13:05:00,30.34,30.34,30.31,30.32,52998.0,30.34,30.34,30.31,30.32,52998.0
2018-05-22 13:10:00,30.32,30.35,30.31,30.34,28887.0,30.32,30.35,30.31,30.34,28887.0
2018-05-22 13:15:00,30.34,30.35,30.32,30.33,150278.0,30.34,30.35,30.32,30.33,150278.0
2018-05-22 13:20:00,30.33,30.33,30.29,30.3,19122.0,30.33,30.33,30.29,30.3,19122.0
2018-05-22 13:25:00,30.3,30.31,30.29,30.3,28842.0,30.3,30.31,30.29,30.3,28842.0
2018-05-22 13:30:00,30.32,30.32,30.3,30.3,12356.0,30.32,30.32,30.3,30.3,12356.0
2018-05-22 13:35:00,30.3,30.31,30.3,30.3,7300.0,30.3,30.31,30.3,30.3,7300.0
2018-05-22 13:40:00,30.3,30.32,30.29,30.29,44930.0,30.3,30.32,30.29,30.29,44930.0
2018-05-22 13:45:00,30.3,30.31,30.29,30.31,19524.0,30.3,30.31,30.29,30.31,19524.0
2018-05-22 13:50:00,30.3,30.31,30.28,30.3,38228.0,30.3,30.31,30.28,30.3,38228.0
2018-05-22 13:55:00,30.29,30.3,30.27,30.27,21080.0,30.29,30.3,30.27,30.27,21080.0
2018-05-22 14:00:00,30.27,30.3,30.27,30.3,56189.0,30.27,30.3,30.27,30.3,56189.0
2018-05-22 14:05:00,30.29,30.32,30.28,30.29,68591.0,30.29,30.32,30.28,30.29,68591.0
2018-05-22 14:10:00,30.29,30.29,30.25,30.26,38153.0,30.29,30.29,30.25,30.26,38153.0
2018-05-22 14:15:00,30.26,30.33,30.25,30.33,101699.0,30.26,30.33,30.25,30.33,101699.0
2018-05-22 14:20:00,30.33,30.34,30.3,30.31,37847.0,30.33,30.34,30.3,30.31,37847.0
2018-05-22 14:25:00,30.31,30.32,30.3,30.3,39199.0,30.31,30.32,30.3,30.3,39199.0
2018-05-22 14:30:00,30.3,30.33,30.3,30.33,18263.0,30.3,30.33,30.3,30.33,18263.0
2018-05-22 14:35:00,30.33,30.33,30.28,30.32,114966.0,30.33,30.33,30.28,30.32,114966.0
2018-05-22 14:40:00,30.32,30.33,30.29,30.32,81201.0,30.32,30.33,30.29,30.32,81201.0
2018-05-22 14:45:00,30.33,30.35,30.32,30.32,11263.0,30.33,30.35,30.32,30.32,11263.0
2018-05-22 14:50:00,30.32,30.33,30.3,30.32,31095.0,30.32,30.33,30.3,30.32,31095.0
2018-05-22 14:55:00,30.32,30.32,30.27,30.27,43657.0,30.32,30.32,30.27,30.27,43657.0
2018-05-22 15:00:00,30.28,30.31,30.27,30.3,33301.0,30.28,30.31,30.27,30.3,33301.0
2018-05-22 15:05:00,30.29,30.3,30.28,30.29,45080.0,30.29,30.3,30.28,30.29,45080.0
2018-05-22 15:10:00,30.28,30.29,30.26,30.28,61287.0,30.28,30.29,30.26,30.28,61287.0
2018-05-22 15:15:00,30.27,30.32,30.27,30.31,47820.0,30.27,30.32,30.27,30.31,47820.0
2018-05-22 15:20:00,30.3,30.33,30.29,30.33,40783.0,30.3,30.33,30.29,30.33,40783.0
2018-05-22 15:25:00,30.33,30.33,30.3,30.3,27689.0,30.33,30.33,30.3,30.3,27689.0
2018-05-22 15:30:00,30.3,30.3,30.25,30.27,160493.0,30.3,30.3,30.25,30.27,160493.0
2018-05-22 15:35:00,30.27,30.28,30.24,30.28,70057.0,30.27,30.28,30.24,30.28,70057.0
2018-05-22 15:40:00,30.27,30.31,30.27,30.29,92151.0,30.27,30.31,30.27,30.29,92151.0
2018-05-22 15:45:00,30.28,30.29,30.24,30.24,215335.0,30.28,30.29,30.24,30.24,215335.0
2018-05-22 15:50:00,30.24,30.27,30.23,30.27,128462.0,30.24,30.27,30.23,30.27,128462.0
2018-05-22 15:55:00,30.27,30.32,30.26,30.28,344830.0,30.27,30.32,30.26,30.28,344830.0
2018-05-23 09:30:00,30.2,30.28,30.18,30.26,49118.0,30.2,30.28,30.18,30.26,49118.0
2018-05-23 09:35:00,30.28,30.32,30.27,30.28,19340.0,30.28,30.32,30.27,30.28,19340.0
2018-05-23 09:40:00,30.28,30.33,30.28,30.29,46177.0,30.28,30.33,30.28,30.29,46177.0
2018-05-23 09:45:00,30.29,30.31,30.27,30.27,41237.0,30.29,30.31,30.27,30.27,41237.0
2018-05-23 09:50:00,30.27,30.39,30.27,30.39,36164.0,30.27,30.39,30.27,30.39,36164.0
2018-05-23 09:55:00,30.39,30.41,30.31,30.31,67573.0,30.39,30.41,30.31,30.31,67573.0
2018-05-23 10:00:00,30.32,30.32,30.23,30.26,203029.0,30.32,30.32,30.23,30.26,203029.0
2018-05-23 10:05:00,30.26,30.35,30.26,30.35,240623.0,30.26,30.35,30.26,30.35,240623.0
2018-05-23 10:10:00,30.34,30.35,30.29,30.33,204545.0,30.34,30.35,30.29,30.33,204545.0
2018-05-23 10:15:00,30.33,30.35,30.26,30.35,60719.0,30.33,30.35,30.26,30.35,60719.0
2018-05-23 10:20:00,30.35,30.37,30.28,30.36,62953.0,30.35,30.37,30.28,30.36,62953.0
2018-05-23 10:25:00,30.37,30.42,30.36,30.39,46405.0,30.37,30.42,30.36,30.39,46405.0
2018-05-23 10:30:00,30.39,30.4,30.35,30.39,41562.0,30.39,30.4,30.35,30.39,41562.0
2018-05-23 10:35:00,30.39,30.44,30.39,30.41,27485.0,30.39,30.44,30.39,30.41,27485.0
2018-05-23 10:40:00,30.41,30.42,30.37,30.38,45859.0,30.41,30.42,30.37,30.38,45859.0
2018-05-23 10:45:00,30.38,30.41,30.35,30.36,37828.0,30.38,30.41,30.35,30.36,37828.0
2018-05-23 10:50:00,30.36,30.36,30.3,30.3,43727.0,30.36,30.36,30.3,30.3,43727.0
2018-05-23 10:55:00,30.3,30.35,30.3,30.32,27005.0,30.3,30.35,30.3,30.32,27005.0
2018-05-23 11:00:00,30.32,30.33,30.3,30.31,53411.0,30.32,30.33,30.3,30.31,53411.0
2018-05-23 11:05:00,30.32,30.35,30.31,30.32,27363.0,30.32,30.35,30.31,30.32,27363.0
2018-05-23 11:10:00,30.32,30.33,30.31,30.33,17862.0,30.32,30.33,30.31,30.33,17862.0
2018-05-23 11:15:00,30.33,30.34,30.31,30.31,13658.0,30.33,30.34,30.31,30.31,13658.0
2018-05-23 11:20:00,30.32,30.33,30.3,30.32,20722.0,30.32,30.33,30.3,30.32,20722.0
2018-05-23 11:25:00,30.32,30.32,30.29,30.3,30991.0,30.32,30.32,30.29,30.3,30991.0
2018-05-23 11:30:00,30.31,30.36,30.3,30.36,158832.0,30.31,30.36,30.3,30.36,158832.0
2018-05-23 11:35:00,30.36,30.38,30.32,30.35,42775.0,30.36,30.38,30.32,30.35,42775.0
2018-05-23 11:40:00,30.35,30.37,30.34,30.36,34832.0,30.35,30.37,30.34,30.36,34832.0
2018-05-23 11:45:00,30.36,30.39,30.36,30.37,15744.0,30.36,30.39,30.36,30.37,15744.0
2018-05-23 11:50:00,30.38,30.4,30.35,30.36,30058.0,30.38,30.4,30.35,30.36,30058.0
2018-05-23 11:55:00,30.36,30.36,30.3,30.3,32081.0,30.36,30.36,30.3,30.3,32081.0
2018-05-23 12:00:00,30.31,30.31,30.3,30.3,15935.0,30.31,30.31,30.3,30.3,15935.0
2018-05-23 12:05:00,30.3,30.32,30.3,30.31,39701.0,30.3,30.32,30.3,30.31,39701.0
2018-05-23 12:10:00,30.31,30.33,30.3,30.31,10912.0,30.31,30.33,30.3,30.31,10912.0
2018-05-23 12:15:00,30.31,30.31,30.3,30.3,220754.0,30.31,30.31,30.3,30.3,220754.0
2018-05-23 12:20:00,30.3,30.32,30.29,30.31,112826.0,30.3,30.32,30.29,30.31,112826.0
2018-05-23 12:25:00,30.3,30.32,30.29,30.3,121785.0,30.3,30.32,30.29,30.3,121785.0
2018-05-23 12:30:00,30.3,30.3,30.27,30.29,140084.0,30.3,30.3,30.27,30.29,140084.0
2018-05-23 12:35:00,30.3,30.34,30.28,30.32,22753.0,30.3,30.34,30.28,30.32,22753.0
2018-05-23 12:40:00,30.33,30.39,30.32,30.37,71100.0,30.33,30.39,30.32,30.37,71100.0
2018-05-23 12:45:00,30.37,30.38,30.35,30.37,14911.0,30.37,30.38,30.35,30.37,14911.0
2018-05-23 12:50:00,30.37,30.39,30.37,30.37,8144.0,30.37,30.39,30.37,30.37,8144.0
2018-05-23 12:55:00,30.38,30.42,30.37,30.42,14916.0,30.38,30.42,30.37,30.42,14916.0
2018-05-23 13:00:00,30.41,30.41,30.37,30.38,11597.0,30.41,30.41,30.37,30.38,11597.0
2018-05-23 13:05:00,30.38,30.39,30.36,30.37,14246.0,30.38,30.39,30.36,30.37,14246.0
2018-05-23 13:10:00,30.37,30.38,30.36,30.38,9465.0,30.37,30.38,30.36,30.38,9465.0
2018-05-23 13:15:00,30.38,30.39,30.34,30.34,14297.0,30.38,30.39,30.34,30.34,14297.0
2018-05-23 13:20:00,30.35,30.37,30.34,30.36,10329.0,30.35,30.37,30.34,30.36,10329.0
2018-05-23 13:25:00,30.36,30.37,30.35,30.37,11833.0,30.36,30.37,30.35,30.37,11833.0
2018-05-23 13:30:00,30.37,30.37,30.34,30.34,18728.0,30.37,30.37,30.34,30.34,18728.0
2018-05-23 13:35:00,30.35,30.35,30.33,30.34,13836.0,30.35,30.35,30.33,30.34,13836.0
2018-05-23 13:40:00,30.34,30.38,30.33,30.35,22457.0,30.34,30.38,30.33,30.35,22457.0
2018-05-23 13:45:00,30.35,30.36,30.34,30.34,18699.0,30.35,30.36,30.34,30.34,18699.0
2018-05-23 13:50:00,30.34,30.35,30.32,30.32,9849.0,30.34,30.35,30.32,30.32,9849.0
2018-05-23 13:55:00,30.32,30.36,30.32,30.35,10100.0,30.32,30.36,30.32,30.35,10100.0
2018-05-23 14:00:00,30.36,30.39,30.33,30.36,19554.0,30.36,30.39,30.33,30.36,19554.0
2018-05-23 14:05:00,30.36,30.43,30.36,30.42,22526.0,30.36,30.43,30.36,30.42,22526.0
2018-05-23 14:10:00,30.42,30.45,30.4,30.44,17866.0,30.42,30.45,30.4,30.44,17866.0
2018-05-23 14:15:00,30.43,30.46,30.42,30.43,14291.0,30.43,30.46,30.42,30.43,14291.0
2018-05-23 14:20:00,30.43,30.43,30.41,30.43,11157.0,30.43,30.43,30.41,30.43,11157.0
2018-05-23 14:25:00,30.44,30.46,30.41,30.42,155214.0,30.44,30.46,30.41,30.42,155214.0
2018-05-23 14:30:00,30.42,30.43,30.39,30.4,19357.0,30.42,30.43,30.39,30.4,19357.0
2018-05-23 14:35:00,30.41,30.41,30.38,30.39,8250.0,30.41,30.41,30.38,30.39,8250.0
2018-05-23 14:40:00,30.39,30.39,30.37,30.39,17746.0,30.39,30.39,30.37,30.39,17746.0
2018-05-23 14:45:00,30.39,30.39,30.36,30.38,35802.0,30.39,30.39,30.36,30.38,35802.0
2018-05-23 14:50:00,30.39,30.39,30.37,30.38,10699.0,30.39,30.39,30.37,30.38,10699.0
2018-05-23 14:55:00,30.38,30.42,30.38,30.42,17959.0,30.38,30.42,30.38,30.42,17959.0
2018-05-23 15:00:00,30.42,30.44,30.41,30.44,30176.0,30.42,30.44,30.41,30.44,30176.0
2018-05-23 15:05:00,30.44,30.45,30.41,30.42,40139.0,30.44,30.45,30.41,30.42,40139.0
2018-05-23 15:10:00,30.41,30.42,30.39,30.4,19277.0,30.41,30.42,30.39,30.4,19277.0
2018-05-23 15:15:00,30.4,30.41,30.38,30.4,20485.0,30.4,30.41,30.38,30.4,20485.0
2018-05-23 15:20:00,30.41,30.42,30.38,30.41,29038.0,30.41,30.42,30.38,30.41,29038.0
2018-05-23 15:25:00,30.4,30.44,30.4,30.43,15072.0,30.4,30.44,30.4,30.43,15072.0
2018-05-23 15:30:00,30.43,30.44,30.41,30.43,42080.0,30.43,30.44,30.41,30.43,42080.0
2018-05-23 15:35:00,30.43,30.44,30.39,30.4,46893.0,30.43,30.44,30.39,30.4,46893.0
2018-05-23 15:40:00,30.4,30.41,30.38,30.39,44979.0,30.4,30.41,30.38,30.39,44979.0
2018-05-23 15:45:00,30.4,30.41,30.35,30.38,61311.0,30.4,30.41,30.35,30.38,61311.0
2018-05-23 15:50:00,30.38,30.42,30.37,30.41,78265.0,30.38,30.42,30.37,30.41,78265.0
2018-05-23 15:55:00,30.41,30.45,30.4,30.45,201219.0,30.41,30.45,30.4,30.45,201219.0
2018-05-24 09:30:00,30.46,30.57,30.37,30.57,95591.0,30.46,30.57,30.37,30.57,95591.0
2018-05-24 09:35:00,30.55,30.57,30.47,30.5,39768.0,30.55,30.57,30.47,30.5,39768.0
2018-05-24 09:40:00,30.49,30.53,30.44,30.48,62317.0,30.49,30.53,30.44,30.48,62317.0
2018-05-24 09:45:00,30.48,30.48,30.39,30.4,56072.0,30.48,30.48,30.39,30.4,56072.0
2018-05-24 09:50:00,30.41,30.41,30.3,30.36,31355.0,30.41,30.41,30.3,30.36,31355.0
2018-05-24 09:55:00,30.36,30.36,30.3,30.36,73148.0,30.36,30.36,30.3,30.36,73148.0
2018-05-24 10:00:00,30.37,30.37,30.32,30.36,29301.0,30.37,30.37,30.32,30.36,29301.0
2018-05-24 10:05:00,30.37,30.41,30.36,30.37,15828.0,30.37,30.41,30.36,30.37,15828.0
2018-05-24 10:10:00,30.37,30.39,30.35,30.35,37476.0,30.37,30.39,30.35,30.35,37476.0
2018-05-24 10:15:00,30.35,30.37,30.31,30.32,24134.0,30.35,30.37,30.31,30.32,24134.0
2018-05-24 10:20:00,30.33,30.41,30.32,30.4,28635.0,30.33,30.41,30.32,30.4,28635.0
2018-05-24 10:25:00,30.4,30.44,30.34,30.43,42024.0,30.4,30.44,30.34,30.43,42024.0
2018-05-24 10:30:00,30.42,30.42,30.36,30.37,18996.0,30.42,30.42,30.36,30.37,18996.0
2018-05-24 10:35:00,30.37,30.41,30.36,30.41,14885.0,30.37,30.41,30.36,30.41,14885.0
2018-05-24 10:40:00,30.42,30.46,30.42,30.42,13991.0,30.42,30.46,30.42,30.42,13991.0
2018-05-24 10:45:00,30.44,30.44,30.37,30.41,19102.0,30.44,30.44,30.37,30.41,19102.0
2018-05-24 10:50:00,30.41,30.42,30.38,30.39,10306.0,30.41,30.42,30.38,30.39,10306.0
2018-05-24 10:55:00,30.39,30.39,30.34,30.35,132816.0,30.39,30.39,30.34,30.35,132816.0
2018-05-24 11:00:00,30.34,30.35,30.31,30.34,26258.0,30.34,30.35,30.31,30.34,26258.0
2018-05-24 11:05:00,30.35,30.35,30.31,30.32,22584.0,30.35,30.35,30.31,30.32,22584.0
2018-05-24 11:10:00,30.32,30.35,30.32,30.35,16111.0,30.32,30.35,30.32,30.35,16111.0
2018-05-24 11:15:00,30.35,30.38,30.32,30.35,74812.0,30.35,30.38,30.32,30.35,74812.0
2018-05-24 11:20:00,30.35,30.35,30.32,30.32,12421.0,30.35,30.35,30.32,30.32,12421.0
2018-05-24 11:25:00,30.32,30.35,30.31,30.35,12683.0,30.32,30.35,30.31,30.35,12683.0
2018-05-24 11:30:00,30.34,30.37,30.33,30.36,17079.0,30.34,30.37,30.33,30.36,17079.0
2018-05-24 11:35:00,30.36,30.37,30.34,30.35,10570.0,30.36,30.37,30.34,30.35,10570.0
2018-05-24 11:40:00,30.36,30.4,30.35,30.4,7826.0,30.36,30.4,30.35,30.4,7826.0
2018-05-24 11:45:00,30.4,30.42,30.37,30.4,28773.0,30.4,30.42,30.37,30.4,28773.0
2018-05-24 11:50:00,30.4,30.4,30.37,30.37,33321.0,30.4,30.4,30.37,30.37,33321.0
2018-05-24 11:55:00,30.38,30.41,30.37,30.41,14937.0,30.38,30.41,30.37,30.41,14937.0
2018-05-24 12:00:00,30.41,30.42,30.37,30.38,13770.0,30.41,30.42,30.37,30.38,13770.0
2018-05-24 12:05:00,30.37,30.38,30.37,30.38,7348.0,30.37,30.38,30.37,30.38,7348.0
2018-05-24 12:10:00,30.38,30.4,30.38,30.38,8896.0,30.38,30.4,30.38,30.38,8896.0
2018-05-24 12:15:00,30.39,30.4,30.37,30.38,19219.0,30.39,30.4,30.37,30.38,19219.0
2018-05-24 12:20:00,30.39,30.39,30.37,30.39,12156.0,30.39,30.39,30.37,30.39,12156.0
2018-05-24 12:25:00,30.39,30.4,30.38,30.39,18202.0,30.39,30.4,30.38,30.39,18202.0
2018-05-24 12:30:00,30.4,30.43,30.39,30.42,10105.0,30.4,30.43,30.39,30.42,10105.0
2018-05-24 12:35:00,30.42,30.43,30.4,30.42,8971.0,30.42,30.43,30.4,30.42,8971.0
2018-05-24 12:40:00,30.42,30.42,30.4,30.41,12169.0,30.42,30.42,30.4,30.41,12169.0
2018-05-24 12:45:00,30.42,30.43,30.41,30.42,14875.0,30.42,30.43,30.41,30.42,14875.0
2018-05-24 12:50:00,30.42,30.43,30.39,30.4,11459.0,30.42,30.43,30.39,30.4,11459.0
2018-05-24 12:55:00,30.4,30.42,30.4,30.42,6861.0,30.4,30.42,30.4,30.42,6861.0
2018-05-24 13:00:00,30.42,30.44,30.42,30.44,7003.0,30.42,30.44,30.42,30.44,7003.0
2018-05-24 13:05:00,30.44,30.45,30.42,30.44,10761.0,30.44,30.45,30.42,30.44,10761.0
2018-05-24 13:10:00,30.45,30.47,30.44,30.44,19490.0,30.45,30.47,30.44,30.44,19490.0
2018-05-24 13:15:00,30.45,30.45,30.43,30.45,9858.0,30.45,30.45,30.43,30.45,9858.0
2018-05-24 13:20:00,30.45,30.46,30.43,30.45,18593.0,30.45,30.46,30.43,30.45,18593.0
2018-05-24 13:25:00,30.44,30.47,30.43,30.47,11803.0,30.44,30.47,30.43,30.47,11803.0
2018-05-24 13:30:00,30.47,30.55,30.46,30.55,97163.0,30.47,30.55,30.46,30.55,97163.0
2018-05-24 13:35:00,30.54,30.54,30.48,30.51,31851.0,30.54,30.54,30.48,30.51,31851.0
2018-05-24 13:40:00,30.51,30.52,30.48,30.51,55883.0,30.51,30.52,30.48,30.51,55883.0
2018-05-24 13:45:00,30.51,30.51,30.48,30.51,11941.0,30.51,30.51,30.48,30.51,11941.0
2018-05-24 13:50:00,30.51,30.51,30.49,30.5,53427.0,30.51,30.51,30.49,30.5,53427.0
2018-05-24 13:55:00,30.5,30.53,30.5,30.53,12126.0,30.5,30.53,30.5,30.53,12126.0
2018-05-24 14:00:00,30.52,30.53,30.5,30.52,30273.0,30.52,30.53,30.5,30.52,30273.0
2018-05-24 14:05:00,30.52,30.52,30.5,30.52,10437.0,30.52,30.52,30.5,30.52,10437.0
2018-05-24 14:10:00,30.52,30.54,30.51,30.52,11839.0,30.52,30.54,30.51,30.52,11839.0
2018-05-24 14:15:00,30.52,30.54,30.51,30.53,11174.0,30.52,30.54,30.51,30.53,11174.0
2018-05-24 14:20:00,30.54,30.56,30.53,30.55,35768.0,30.54,30.56,30.53,30.55,35768.0
2018-05-24 14:25:00,30.55,30.57,30.55,30.55,21102.0,30.55,30.57,30.55,30.55,21102.0
2018-05-24 14:30:00,30.55,30.56,30.52,30.52,58569.0,30.55,30.56,30.52,30.52,58569.0
2018-05-24 14:35:00,30.52,30.54,30.51,30.53,27564.0,30.52,30.54,30.51,30.53,27564.0
2018-05-24 14:40:00,30.52,30.53,30.5,30.5,19480.0,30.52,30.53,30.5,30.5,19480.0
2018-05-24 14:45:00,30.5,30.51,30.49,30.51,16758.0,30.5,30.51,30.49,30.51,16758.0
2018-05-24 14:50:00,30.51,30.51,30.49,30.5,26476.0,30.51,30.51,30.49,30.5,26476.0
2018-05-24 14:55:00,30.5,30.51,30.49,30.5,34015.0,30.5,30.51,30.49,30.5,34015.0
2018-05-24 15:00:00,30.49,30.5,30.47,30.48,28726.0,30.49,30.5,30.47,30.48,28726.0
2018-05-24 15:05:00,30.47,30.48,30.44,30.46,40053.0,30.47,30.48,30.44,30.46,40053.0
2018-05-24 15:10:00,30.47,30.47,30.45,30.47,49977.0,30.47,30.47,30.45,30.47,49977.0
2018-05-24 15:15:00,30.47,30.47,30.44,30.45,40618.0,30.47,30.47,30.44,30.45,40618.0
2018-05-24 15:20:00,30.46,30.47,30.45,30.46,50056.0,30.46,30.47,30.45,30.46,50056.0
2018-05-24 15:25:00,30.46,30.47,30.41,30.42,46279.0,30.46,30.47,30.41,30.42,46279.0
2018-05-24 15:30:00,30.42,30.43,30.4,30.42,59428.0,30.42,30.43,30.4,30.42,59428.0
2018-05-24 15:35:00,30.41,30.42,30.37,30.38,62312.0,30.41,30.42,30.37,30.38,62312.0
2018-05-24 15:40:00,30.37,30.38,30.35,30.36,71714.0,30.37,30.38,30.35,30.36,71714.0
2018-05-24 15:45:00,30.36,30.4,30.33,30.4,130130.0,30.36,30.4,30.33,30.4,130130.0
2018-05-24 15:50:00,30.39,30.4,30.36,30.36,68630.0,30.39,30.4,30.36,30.36,68630.0
2018-05-24 15:55:00,30.37,30.41,30.37,30.38,116353.0,30.37,30.41,30.37,30.38,116353.0
2018-05-25 09:30:00,30.38,30.45,30.31,30.34,44510.0,30.38,30.45,30.31,30.34,44510.0
2018-05-25 09:35:00,30.33,30.39,30.33,30.39,35279.0,30.33,30.39,30.33,30.39,35279.0
2018-05-25 09:40:00,30.39,30.39,30.28,30.31,44765.0,30.39,30.39,30.28,30.31,44765.0
2018-05-25 09:45:00,30.31,30.35,30.27,30.33,74293.0,30.31,30.35,30.27,30.33,74293.0
2018-05-25 09:50:00,30.33,30.38,30.3,30.37,26069.0,30.33,30.38,30.3,30.37,26069.0
2018-05-25 09:55:00,30.37,30.42,30.37,30.41,14426.0,30.37,30.42,30.37,30.41,14426.0
2018-05-25 10:00:00,30.41,30.41,30.35,30.38,16272.0,30.41,30.41,30.35,30.38,16272.0
2018-05-25 10:05:00,30.37,30.42,30.34,30.41,18096.0,30.37,30.42,30.34,30.41,18096.0
2018-05-25 10:10:00,30.4,30.42,30.38,30.39,41404.0,30.4,30.42,30.38,30.39,41404.0
2018-05-25 10:15:00,30.39,30.45,30.39,30.44,35008.0,30.39,30.45,30.39,30.44,35008.0
2018-05-25 10:20:00,30.44,30.47,30.41,30.42,16922.0,30.44,30.47,30.41,30.42,16922.0
2018-05-25 10:25:00,30.42,30.45,30.41,30.45,13265.0,30.42,30.45,30.41,30.45,13265.0
2018-05-25 10:30:00,30.46,30.49,30.43,30.44,20744.0,30.46,30.49,30.43,30.44,20744.0
2018-05-25 10:35:00,30.44,30.46,30.41,30.42,15903.0,30.44,30.46,30.41,30.42,15903.0
2018-05-25 10:40:00,30.41,30.42,30.37,30.39,17627.0,30.41,30.42,30.37,30.39,17627.0
2018-05-25 10:45:00,30.38,30.39,30.33,30.34,36351.0,30.38,30.39,30.33,30.34,36351.0
2018-05-25 10:50:00,30.34,30.36,30.32,30.33,11766.0,30.34,30.36,30.32,30.33,11766.0
2018-05-25 10:55:00,30.33,30.37,30.33,30.37,29822.0,30.33,30.37,30.33,30.37,29822.0
2018-05-25 11:00:00,30.36,30.38,30.34,30.34,9068.0,30.36,30.38,30.34,30.34,9068.0
2018-05-25 11:05:00,30.35,30.37,30.32,30.33,17875.0,30.35,30.37,30.32,30.33,17875.0
2018-05-25 11:10:00,30.33,30.33,30.3,30.32,16933.0,30.33,30.33,30.3,30.32,16933.0
2018-05-25 11:15:00,30.32,30.33,30.3,30.33,32659.0,30.32,30.33,30.3,30.33,32659.0
2018-05-25 11:20:00,30.33,30.33,30.29,30.32,32440.0,30.33,30.33,30.29,30.32,32440.0
2018-05-25 11:25:00,30.31,30.32,30.26,30.28,21682.0,30.31,30.32,30.26,30.28,21682.0
2018-05-25 11:30:00,30.28,30.29,30.27,30.29,5518.0,30.28,30.29,30.27,30.29,5518.0
2018-05-25 11:35:00,30.29,30.3,30.27,30.29,20640.0,30.29,30.3,30.27,30.29,20640.0
2018-05-25 11:40:00,30.29,30.3,30.25,30.28,16783.0,30.29,30.3,30.25,30.28,16783.0
2018-05-25 11:45:00,30.28,30.31,30.28,30.3,9012.0,30.28,30.31,30.28,30.3,9012.0
2018-05-25 11:50:00,30.31,30.32,30.29,30.3,17232.0,30.31,30.32,30.29,30.3,17232.0
2018-05-25 11:55:00,30.29,30.3,30.26,30.28,36629.0,30.29,30.3,30.26,30.28,36629.0
2018-05-25 12:00:00,30.28,30.3,30.27,30.28,9772.0,30.28,30.3,30.27,30.28,9772.0
2018-05-25 12:05:00,30.27,30.29,30.26,30.28,44103.0,30.27,30.29,30.26,30.28,44103.0
2018-05-25 12:10:00,30.27,30.28,30.26,30.27,13289.0,30.27,30.28,30.26,30.27,13289.0
2018-05-25 12:15:00,30.27,30.27,30.24,30.26,14039.0,30.27,30.27,30.24,30.26,14039.0
2018-05-25 12:20:00,30.26,30.28,30.24,30.27,20591.0,30.26,30.28,30.24,30.27,20591.0
2018-05-25 12:25:00,30.27,30.31,30.26,30.29,15127.0,30.27,30.31,30.26,30.29,15127.0
2018-05-25 12:30:00,30.29,30.32,30.29,30.3,48912.0,30.29,30.32,30.29,30.3,48912.0
2018-05-25 12:35:00,30.3,30.31,30.29,30.3,7197.0,30.3,30.31,30.29,30.3,7197.0
2018-05-25 12:40:00,30.31,30.34,30.3,30.34,31053.0,30.31,30.34,30.3,30.34,31053.0
2018-05-25 12:45:00,30.34,30.35,30.33,30.33,9755.0,30.34,30.35,30.33,30.33,9755.0
2018-05-25 12:50:00,30.34,30.34,30.31,30.33,7912.0,30.34,30.34,30.31,30.33,7912.0
2018-05-25 12:55:00,30.34,30.36,30.32,30.33,11998.0,30.34,30.36,30.32,30.33,11998.0
2018-05-25 13:00:00,30.33,30.36,30.32,30.36,27240.0,30.33,30.36,30.32,30.36,27240.0
2018-05-25 13:05:00,30.36,30.36,30.34,30.36,11352.0,30.36,30.36,30.34,30.36,11352.0
2018-05-25 13:10:00,30.36,30.36,30.32,30.33,13162.0,30.36,30.36,30.32,30.33,13162.0
2018-05-25 13:15:00,30.33,30.34,30.32,30.34,10998.0,30.33,30.34,30.32,30.34,10998.0
2018-05-25 13:20:00,30.34,30.34,30.31,30.32,8678.0,30.34,30.34,30.31,30.32,8678.0
2018-05-25 13:25:00,30.32,30.33,30.3,30.32,24572.0,30.32,30.33,30.3,30.32,24572.0
2018-05-25 13:30:00,30.31,30.31,30.28,30.28,15409.0,30.31,30.31,30.28,30.28,15409.0
2018-05-25 13:35:00,30.29,30.31,30.28,30.29,20030.0,30.29,30.31,30.28,30.29,20030.0
2018-05-25 13:40:00,30.3,30.3,30.28,30.3,59119.0,30.3,30.3,30.28,30.3,59119.0
2018-05-25 13:45:00,30.3,30.31,30.27,30.29,32810.0,30.3,30.31,30.27,30.29,32810.0
2018-05-25 13:50:00,30.28,30.32,30.28,30.29,18702.0,30.28,30.32,30.28,30.29,18702.0
2018-05-25 13:55:00,30.29,30.29,30.27,30.29,11998.0,30.29,30.29,30.27,30.29,11998.0
2018-05-25 14:00:00,30.28,30.32,30.28,30.32,7913.0,30.28,30.32,30.28,30.32,7913.0
2018-05-25 14:05:00,30.31,30.35,30.31,30.33,17812.0,30.31,30.35,30.31,30.33,17812.0
2018-05-25 14:10:00,30.32,30.35,30.32,30.32,21183.0,30.32,30.35,30.32,30.32,21183.0
2018-05-25 14:15:00,30.33,30.33,30.31,30.33,17983.0,30.33,30.33,30.31,30.33,17983.0
2018-05-25 14:20:00,30.32,30.35,30.31,30.33,18234.0,30.32,30.35,30.31,30.33,18234.0
2018-05-25 14:25:00,30.33,30.35,30.33,30.35,6841.0,30.33,30.35,30.33,30.35,6841.0
2018-05-25 14:30:00,30.35,30.35,30.33,30.34,16622.0,30.35,30.35,30.33,30.34,16622.0
2018-05-25 14:35:00,30.34,30.35,30.32,30.33,18257.0,30.34,30.35,30.32,30.33,18257.0
2018-05-25 14:40:00,30.32,30.32,30.27,30.27,20176.0,30.32,30.32,30.27,30.27,20176.0
2018-05-25 14:45:00,30.28,30.28,30.26,30.27,10399.0,30.28,30.28,30.26,30.27,10399.0
2018-05-25 14:50:00,30.26,30.28,30.26,30.28,13478.0,30.26,30.28,30.26,30.28,13478.0
2018-05-25 14:55:00,30.28,30.28,30.26,30.27,10786.0,30.28,30.28,30.26,30.27,10786.0
2018-05-25 15:00:00,30.26,30.28,30.25,30.27,20803.0,30.26,30.28,30.25,30.27,20803.0
2018-05-25 15:05:00,30.27,30.28,30.26,30.27,12478.0,30.27,30.28,30.26,30.27,12478.0
2018-05-25 15:10:00,30.27,30.3,30.27,30.3,15664.0,30.27,30.3,30.27,30.3,15664.0
2018-05-25 15:15:00,30.3,30.33,30.29,30.32,32184.0,30.3,30.33,30.29,30.32,32184.0
2018-05-25 15:20:00,30.32,30.32,30.29,30.29,15222.0,30.32,30.32,30.29,30.29,15222.0
2018-05-25 15:25:00,30.3,30.34,30.29,30.34,21690.0,30.3,30.34,30.29,30.34,21690.0
2018-05-25 15:30:00,30.34,30.35,30.32,30.34,19791.0,30.34,30.35,30.32,30.34,19791.0
2018-05-25 15:35:00,30.34,30.35,30.31,30.32,36032.0,30.34,30.35,30.31,30.32,36032.0
2018-05-25 15:40:00,30.31,30.32,30.29,30.31,39664.0,30.31,30.32,30.29,30.31,39664.0
2018-05-25 15:45:00,30.3,30.32,30.28,30.29,62211.0,30.3,30.32,30.28,30.29,62211.0
2018-05-25 15:50:00,30.29,30.34,30.28,30.34,65181.0,30.29,30.34,30.28,30.34,65181.0
2018-05-25 15:55:00,30.34,30.34,30.3,30.32,200447.0,30.34,30.34,30.3,30.32,200447.0
2018-05-29 09:30:00,30.1,30.19,30.08,30.19,81695.0,30.1,30.19,30.08,30.19,81695.0
2018-05-29 09:35:00,30.19,30.29,30.18,30.23,88204.0,30.19,30.29,30.18,30.23,88204.0
2018-05-29 09:40:00,30.22,30.32,30.21,30.28,49850.0,30.22,30.32,30.21,30.28,49850.0
2018-05-29 09:45:00,30.27,30.34,30.25,30.32,76882.0,30.27,30.34,30.25,30.32,76882.0
2018-05-29 09:50:00,30.32,30.35,30.27,30.28,77892.0,30.32,30.35,30.27,30.28,77892.0
2018-05-29 09:55:00,30.28,30.34,30.26,30.29,67159.0,30.28,30.34,30.26,30.29,67159.0
2018-05-29 10:00:00,30.28,30.29,30.23,30.25,76106.0,30.28,30.29,30.23,30.25,76106.0
2018-05-29 10:05:00,30.25,30.31,30.25,30.3,34963.0,30.25,30.31,30.25,30.3,34963.0
2018-05-29 10:10:00,30.3,30.31,30.2,30.2,28795.0,30.3,30.31,30.2,30.2,28795.0
2018-05-29 10:15:00,30.2,30.2,30.13,30.13,19074.0,30.2,30.2,30.13,30.13,19074.0
2018-05-29 10:20:00,30.13,30.15,30.11,30.14,28571.0,30.13,30.15,30.11,30.14,28571.0
2018-05-29 10:25:00,30.14,30.2,30.14,30.18,49856.0,30.14,30.2,30.14,30.18,49856.0
2018-05-29 10:30:00,30.17,30.18,30.12,30.17,37509.0,30.17,30.18,30.12,30.17,37509.0
2018-05-29 10:35:00,30.16,30.23,30.16,30.2,42181.0,30.16,30.23,30.16,30.2,42181.0
2018-05-29 10:40:00,30.19,30.19,30.14,30.16,10195.0,30.19,30.19,30.14,30.16,10195.0
2018-05-29 10:45:00,30.16,30.17,30.14,30.17,48249.0,30.16,30.17,30.14,30.17,48249.0
2018-05-29 10:50:00,30.17,30.18,30.14,30.15,12483.0,30.17,30.18,30.14,30.15,12483.0
2018-05-29 10:55:00,30.15,30.15,30.09,30.1,22609.0,30.15,30.15,30.09,30.1,22609.0
2018-05-29 11:00:00,30.1,30.1,30.05,30.07,24904.0,30.1,30.1,30.05,30.07,24904.0
2018-05-29 11:05:00,30.06,30.13,30.06,30.1,44920.0,30.06,30.13,30.06,30.1,44920.0
2018-05-29 11:10:00,30.11,30.17,30.09,30.16,23659.0,30.11,30.17,30.09,30.16,23659.0
2018-05-29 11:15:00,30.15,30.15,30.1,30.12,14454.0,30.15,30.15,30.1,30.12,14454.0
2018-05-29 11:20:00,30.12,30.16,30.12,30.14,18754.0,30.12,30.16,30.12,30.14,18754.0
2018-05-29 11:25:00,30.13,30.18,30.11,30.14,23225.0,30.13,30.18,30.11,30.14,23225.0
2018-05-29 11:30:00,30.14,30.15,30.1,30.11,15756.0,30.14,30.15,30.1,30.11,15756.0
2018-05-29 11:35:00,30.1,30.12,30.09,30.1,27206.0,30.1,30.12,30.09,30.1,27206.0
2018-05-29 11:40:00,30.11,30.11,30.05,30.05,69838.0,30.11,30.11,30.05,30.05,69838.0
2018-05-29 11:45:00,30.05,30.06,30.02,30.05,38506.0,30.05,30.06,30.02,30.05,38506.0
2018-05-29 11:50:00,30.06,30.09,30.05,30.08,19161.0,30.06,30.09,30.05,30.08,19161.0
2018-05-29 11:55:00,30.07,30.08,30.06,30.06,32516.0,30.07,30.08,30.06,30.06,32516.0
2018-05-29 12:00:00,30.05,30.05,30.01,30.02,42830.0,30.05,30.05,30.01,30.02,42830.0
2018-05-29 12:05:00,30.02,30.04,30.01,30.01,31704.0,30.02,30.04,30.01,30.01,31704.0
2018-05-29 12:10:00,30.01,30.02,29.96,29.96,26478.0,30.01,30.02,29.96,29.96,26478.0
2018-05-29 12:15:00,29.97,30.0,29.96,29.99,25228.0,29.97,30.0,29.96,29.99,25228.0
2018-05-29 12:20:00,30.0,30.03,29.98,30.03,15851.0,30.0,30.03,29.98,30.03,15851.0
2018-05-29 12:25:00,30.03,30.05,30.01,30.02,12133.0,30.03,30.05,30.01,30.02,12133.0
2018-05-29 12:30:00,30.02,30.08,30.02,30.07,19512.0,30.02,30.08,30.02,30.07,19512.0
2018-05-29 12:35:00,30.07,30.12,30.06,30.08,17944.0,30.07,30.12,30.06,30.08,17944.0
2018-05-29 12:40:00,30.08,30.12,30.05,30.07,33563.0,30.08,30.12,30.05,30.07,33563.0
2018-05-29 12:45:00,30.07,30.09,30.05,30.09,21078.0,30.07,30.09,30.05,30.09,21078.0
2018-05-29 12:50:00,30.09,30.11,30.07,30.09,40979.0,30.09,30.11,30.07,30.09,40979.0
2018-05-29 12:55:00,30.09,30.1,30.07,30.1,29485.0,30.09,30.1,30.07,30.1,29485.0
2018-05-29 13:00:00,30.1,30.11,30.05,30.05,17491.0,30.1,30.11,30.05,30.05,17491.0
2018-05-29 13:05:00,30.06,30.06,30.02,30.03,17764.0,30.06,30.06,30.02,30.03,17764.0
2018-05-29 13:10:00,30.03,30.04,30.01,30.04,28489.0,30.03,30.04,30.01,30.04,28489.0
2018-05-29 13:15:00,30.03,30.07,30.01,30.06,19179.0,30.03,30.07,30.01,30.06,19179.0
2018-05-29 13:20:00,30.06,30.09,30.06,30.08,13090.0,30.06,30.09,30.06,30.08,13090.0
2018-05-29 13:25:00,30.08,30.1,30.05,30.08,21065.0,30.08,30.1,30.05,30.08,21065.0
2018-05-29 13:30:00,30.09,30.09,30.03,30.04,17765.0,30.09,30.09,30.03,30.04,17765.0
2018-05-29 13:35:00,30.04,30.05,30.02,30.05,21672.0,30.04,30.05,30.02,30.05,21672.0
2018-05-29 13:40:00,30.04,30.08,30.03,30.06,25626.0,30.04,30.08,30.03,30.06,25626.0
2018-05-29 13:45:00,30.06,30.14,30.06,30.13,23568.0,30.06,30.14,30.06,30.13,23568.0
2018-05-29 13:50:00,30.12,30.14,30.1,30.11,17093.0,30.12,30.14,30.1,30.11,17093.0
2018-05-29 13:55:00,30.12,30.15,30.12,30.13,22975.0,30.12,30.15,30.12,30.13,22975.0
2018-05-29 14:00:00,30.13,30.13,30.05,30.05,42175.0,30.13,30.13,30.05,30.05,42175.0
2018-05-29 14:05:00,30.05,30.08,30.04,30.07,20851.0,30.05,30.08,30.04,30.07,20851.0
2018-05-29 14:10:00,30.07,30.09,30.05,30.09,22842.0,30.07,30.09,30.05,30.09,22842.0
2018-05-29 14:15:00,30.08,30.1,30.06,30.09,20919.0,30.08,30.1,30.06,30.09,20919.0
2018-05-29 14:20:00,30.08,30.09,30.03,30.08,27239.0,30.08,30.09,30.03,30.08,27239.0
2018-05-29 14:25:00,30.08,30.13,30.07,30.13,25804.0,30.08,30.13,30.07,30.13,25804.0
2018-05-29 14:30:00,30.12,30.16,30.11,30.15,27592.0,30.12,30.16,30.11,30.15,27592.0
2018-05-29 14:35:00,30.15,30.18,30.12,30.12,40282.0,30.15,30.18,30.12,30.12,40282.0
2018-05-29 14:40:00,30.11,30.13,30.05,30.06,39873.0,30.11,30.13,30.05,30.06,39873.0
2018-05-29 14:45:00,30.06,30.1,30.06,30.08,37167.0,30.06,30.1,30.06,30.08,37167.0
2018-05-29 14:50:00,30.08,30.08,30.05,30.05,43582.0,30.08,30.08,30.05,30.05,43582.0
2018-05-29 14:55:00,30.05,30.06,30.03,30.04,19071.0,30.05,30.06,30.03,30.04,19071.0
2018-05-29 15:00:00,30.04,30.08,30.02,30.07,49793.0,30.04,30.08,30.02,30.07,49793.0
2018-05-29 15:05:00,30.06,30.09,30.05,30.06,57777.0,30.06,30.09,30.05,30.06,57777.0
2018-05-29 15:10:00,30.07,30.08,30.05,30.08,73647.0,30.07,30.08,30.05,30.08,73647.0
2018-05-29 15:15:00,30.08,30.09,30.06,30.08,35816.0,30.08,30.09,30.06,30.08,35816.0
2018-05-29 15:20:00,30.09,30.1,30.06,30.1,27379.0,30.09,30.1,30.06,30.1,27379.0
2018-05-29 15:25:00,30.1,30.11,30.08,30.1,43951.0,30.1,30.11,30.08,30.1,43951.0
2018-05-29 15:30:00,30.1,30.15,30.09,30.14,44484.0,30.1,30.15,30.09,30.14,44484.0
2018-05-29 15:35:00,30.14,30.18,30.13,30.17,45684.0,30.14,30.18,30.13,30.17,45684.0
2018-05-29 15:40:00,30.16,30.18,30.14,30.18,61034.0,30.16,30.18,30.14,30.18,61034.0
2018-05-29 15:45:00,30.18,30.22,30.17,30.21,70369.0,30.18,30.22,30.17,30.21,70369.0
2018-05-29 15:50:00,30.22,30.24,30.2,30.21,123025.0,30.22,30.24,30.2,30.21,123025.0
2018-05-29 15:55:00,30.22,30.25,30.21,30.22,249208.0,30.22,30.25,30.21,30.22,249208.0
2018-05-30 09:30:00,30.32,30.46,30.31,30.46,76443.0,30.32,30.46,30.31,30.46,76443.0
2018-05-30 09:35:00,30.46,30.48,30.38,30.41,34311.0,30.46,30.48,30.38,30.41,34311.0
2018-05-30 09:40:00,30.41,30.42,30.36,30.38,33823.0,30.41,30.42,30.36,30.38,33823.0
2018-05-30 09:45:00,30.38,30.39,30.32,30.33,27696.0,30.38,30.39,30.32,30.33,27696.0
2018-05-30 09:50:00,30.33,30.33,30.28,30.28,41104.0,30.33,30.33,30.28,30.28,41104.0
2018-05-30 09:55:00,30.28,30.29,30.21,30.28,38708.0,30.28,30.29,30.21,30.28,38708.0
2018-05-30 10:00:00,30.28,30.28,30.23,30.24,32604.0,30.28,30.28,30.23,30.24,32604.0
2018-05-30 10:05:00,30.24,30.26,30.22,30.24,18934.0,30.24,30.26,30.22,30.24,18934.0
2018-05-30 10:10:00,30.25,30.29,30.22,30.29,22212.0,30.25,30.29,30.22,30.29,22212.0
2018-05-30 10:15:00,30.3,30.31,30.29,30.29,9061.0,30.3,30.31,30.29,30.29,9061.0
2018-05-30 10:20:00,30.29,30.3,30.25,30.25,19145.0,30.29,30.3,30.25,30.25,19145.0
2018-05-30 10:25:00,30.25,30.32,30.25,30.32,15710.0,30.25,30.32,30.25,30.32,15710.0
2018-05-30 10:30:00,30.32,30.37,30.32,30.37,23860.0,30.32,30.37,30.32,30.37,23860.0
2018-05-30 10:35:00,30.37,30.38,30.29,30.3,25261.0,30.37,30.38,30.29,30.3,25261.0
2018-05-30 10:40:00,30.31,30.4,30.29,30.4,25593.0,30.31,30.4,30.29,30.4,25593.0
2018-05-30 10:45:00,30.4,30.41,30.38,30.39,14317.0,30.4,30.41,30.38,30.39,14317.0
2018-05-30 10:50:00,30.4,30.41,30.37,30.39,48795.0,30.4,30.41,30.37,30.39,48795.0
2018-05-30 10:55:00,30.39,30.41,30.38,30.4,28980.0,30.39,30.41,30.38,30.4,28980.0
2018-05-30 11:00:00,30.41,30.42,30.38,30.39,24840.0,30.41,30.42,30.38,30.39,24840.0
2018-05-30 11:05:00,30.39,30.4,30.36,30.37,55183.0,30.39,30.4,30.36,30.37,55183.0
2018-05-30 11:10:00,30.37,30.43,30.36,30.41,42980.0,30.37,30.43,30.36,30.41,42980.0
2018-05-30 11:15:00,30.42,30.42,30.37,30.37,29663.0,30.42,30.42,30.37,30.37,29663.0
2018-05-30 11:20:00,30.38,30.41,30.38,30.41,24255.0,30.38,30.41,30.38,30.41,24255.0
2018-05-30 11:25:00,30.41,30.42,30.37,30.37,19027.0,30.41,30.42,30.37,30.37,19027.0
2018-05-30 11:30:00,30.38,30.42,30.37,30.41,25348.0,30.38,30.42,30.37,30.41,25348.0
2018-05-30 11:35:00,30.41,30.43,30.33,30.34,45020.0,30.41,30.43,30.33,30.34,45020.0
2018-05-30 11:40:00,30.34,30.36,30.31,30.32,105238.0,30.34,30.36,30.31,30.32,105238.0
2018-05-30 11:45:00,30.32,30.35,30.31,30.32,28443.0,30.32,30.35,30.31,30.32,28443.0
2018-05-30 11:50:00,30.33,30.36,30.32,30.36,122352.0,30.33,30.36,30.32,30.36,122352.0
2018-05-30 11:55:00,30.36,30.38,30.32,30.38,94735.0,30.36,30.38,30.32,30.38,94735.0
2018-05-30 12:00:00,30.38,30.39,30.36,30.37,39713.0,30.38,30.39,30.36,30.37,39713.0
2018-05-30 12:05:00,30.37,30.39,30.35,30.36,55247.0,30.37,30.39,30.35,30.36,55247.0
2018-05-30 12:10:00,30.37,30.38,30.35,30.35,46722.0,30.37,30.38,30.35,30.35,46722.0
2018-05-30 12:15:00,30.35,30.36,30.35,30.36,22234.0,30.35,30.36,30.35,30.36,22234.0
2018-05-30 12:20:00,30.36,30.37,30.34,30.36,55836.0,30.36,30.37,30.34,30.36,55836.0
2018-05-30 12:25:00,30.36,30.37,30.34,30.35,34785.0,30.36,30.37,30.34,30.35,34785.0
2018-05-30 12:30:00,30.36,30.37,30.33,30.37,176343.0,30.36,30.37,30.33,30.37,176343.0
2018-05-30 12:35:00,30.37,30.45,30.37,30.42,59928.0,30.37,30.45,30.37,30.42,59928.0
2018-05-30 12:40:00,30.42,30.43,30.4,30.43,13145.0,30.42,30.43,30.4,30.43,13145.0
2018-05-30 12:45:00,30.43,30.43,30.41,30.42,15414.0,30.43,30.43,30.41,30.42,15414.0
2018-05-30 12:50:00,30.42,30.51,30.41,30.5,47229.0,30.42,30.51,30.41,30.5,47229.0
2018-05-30 12:55:00,30.5,30.52,30.49,30.51,33873.0,30.5,30.52,30.49,30.51,33873.0
2018-05-30 13:00:00,30.51,30.52,30.46,30.46,64104.0,30.51,30.52,30.46,30.46,64104.0
2018-05-30 13:05:00,30.46,30.49,30.46,30.49,14916.0,30.46,30.49,30.46,30.49,14916.0
2018-05-30 13:10:00,30.49,30.53,30.48,30.52,20965.0,30.49,30.53,30.48,30.52,20965.0
2018-05-30 13:15:00,30.53,30.57,30.52,30.55,52022.0,30.53,30.57,30.52,30.55,52022.0
2018-05-30 13:20:00,30.55,30.58,30.54,30.55,21325.0,30.55,30.58,30.54,30.55,21325.0
2018-05-30 13:25:00,30.55,30.57,30.5,30.51,34222.0,30.55,30.57,30.5,30.51,34222.0
2018-05-30 13:30:00,30.51,30.53,30.49,30.53,19593.0,30.51,30.53,30.49,30.53,19593.0
2018-05-30 13:35:00,30.53,30.54,30.5,30.53,20903.0,30.53,30.54,30.5,30.53,20903.0
2018-05-30 13:40:00,30.53,30.54,30.5,30.51,62744.0,30.53,30.54,30.5,30.51,62744.0
2018-05-30 13:45:00,30.51,30.53,30.5,30.52,11410.0,30.51,30.53,30.5,30.52,11410.0
2018-05-30 13:50:00,30.53,30.57,30.52,30.56,107912.0,30.53,30.57,30.52,30.56,107912.0
2018-05-30 13:55:00,30.56,30.57,30.53,30.54,41952.0,30.56,30.57,30.53,30.54,41952.0
2018-05-30 14:00:00,30.54,30.56,30.54,30.56,23191.0,30.54,30.56,30.54,30.56,23191.0
2018-05-30 14:05:00,30.55,30.57,30.54,30.57,33080.0,30.55,30.57,30.54,30.57,33080.0
2018-05-30 14:10:00,30.57,30.57,30.54,30.57,34965.0,30.57,30.57,30.54,30.57,34965.0
2018-05-30 14:15:00,30.57,30.57,30.53,30.55,38276.0,30.57,30.57,30.53,30.55,38276.0
2018-05-30 14:20:00,30.55,30.57,30.53,30.53,36489.0,30.55,30.57,30.53,30.53,36489.0
2018-05-30 14:25:00,30.54,30.55,30.53,30.55,12233.0,30.54,30.55,30.53,30.55,12233.0
2018-05-30 14:30:00,30.54,30.57,30.53,30.57,21899.0,30.54,30.57,30.53,30.57,21899.0
2018-05-30 14:35:00,30.58,30.58,30.55,30.55,23303.0,30.58,30.58,30.55,30.55,23303.0
2018-05-30 14:40:00,30.56,30.56,30.54,30.55,43051.0,30.56,30.56,30.54,30.55,43051.0
2018-05-30 14:45:00,30.56,30.56,30.53,30.54,44506.0,30.56,30.56,30.53,30.54,44506.0
2018-05-30 14:50:00,30.54,30.56,30.54,30.55,33567.0,30.54,30.56,30.54,30.55,33567.0
2018-05-30 14:55:00,30.55,30.57,30.55,30.57,21366.0,30.55,30.57,30.55,30.57,21366.0
2018-05-30 15:00:00,30.57,30.57,30.55,30.55,26754.0,30.57,30.57,30.55,30.55,26754.0
2018-05-30 15:05:00,30.55,30.56,30.53,30.54,61440.0,30.55,30.56,30.53,30.54,61440.0
2018-05-30 15:10:00,30.54,30.54,30.51,30.52,23082.0,30.54,30.54,30.51,30.52,23082.0
2018-05-30 15:15:00,30.51,30.54,30.5,30.53,44187.0,30.51,30.54,30.5,30.53,44187.0
2018-05-30 15:20:00,30.53,30.53,30.49,30.49,34915.0,30.53,30.53,30.49,30.49,34915.0
2018-05-30 15:25:00,30.5,30.5,30.48,30.5,31797.0,30.5,30.5,30.48,30.5,31797.0
2018-05-30 15:30:00,30.49,30.5,30.45,30.46,66682.0,30.49,30.5,30.45,30.46,66682.0
2018-05-30 15:35:00,30.46,30.46,30.43,30.46,128416.0,30.46,30.46,30.43,30.46,128416.0
2018-05-30 15:40:00,30.46,30.46,30.42,30.45,149279.0,30.46,30.46,30.42,30.45,149279.0
2018-05-30 15:45:00,30.45,30.47,30.44,30.46,147711.0,30.45,30.47,30.44,30.46,147711.0
2018-05-30 15:50:00,30.46,30.51,30.46,30.5,178790.0,30.46,30.51,30.46,30.5,178790.0
2018-05-30 15:55:00,30.5,30.51,30.47,30.51,397727.0,30.5,30.51,30.47,30.51,397727.0
2018-05-31 09:30:00,30.34,30.53,30.34,30.52,159731.0,30.34,30.53,30.34,30.52,159731.0
2018-05-31 09:35:00,30.5,30.61,30.47,30.6,45212.0,30.5,30.61,30.47,30.6,45212.0
2018-05-31 09:40:00,30.6,30.65,30.5,30.52,26989.0,30.6,30.65,30.5,30.52,26989.0
2018-05-31 09:45:00,30.5,30.6,30.49,30.59,47742.0,30.5,30.6,30.49,30.59,47742.0
2018-05-31 09:50:00,30.59,30.79,30.58,30.77,199392.0,30.59,30.79,30.58,30.77,199392.0
2018-05-31 09:55:00,30.78,30.78,30.71,30.75,181192.0,30.78,30.78,30.71,30.75,181192.0
2018-05-31 10:00:00,30.75,30.84,30.7,30.8,103482.0,30.75,30.84,30.7,30.8,103482.0
2018-05-31 10:05:00,30.8,30.82,30.74,30.8,84670.0,30.8,30.82,30.74,30.8,84670.0
2018-05-31 10:10:00,30.8,30.86,30.78,30.86,111334.0,30.8,30.86,30.78,30.86,111334.0
2018-05-31 10:15:00,30.86,30.93,30.83,30.9,96975.0,30.86,30.93,30.83,30.9,96975.0
2018-05-31 10:20:00,30.9,30.96,30.85,30.95,253413.0,30.9,30.96,30.85,30.95,253413.0
2018-05-31 10:25:00,30.96,31.02,30.95,30.98,224211.0,30.96,31.02,30.95,30.98,224211.0
2018-05-31 10:30:00,30.97,30.98,30.86,30.87,73871.0,30.97,30.98,30.86,30.87,73871.0
2018-05-31 10:35:00,30.87,30.87,30.81,30.84,68508.0,30.87,30.87,30.81,30.84,68508.0
2018-05-31 10:40:00,30.84,30.86,30.8,30.8,48771.0,30.84,30.86,30.8,30.8,48771.0
2018-05-31 10:45:00,30.8,30.81,30.7,30.71,54920.0,30.8,30.81,30.7,30.71,54920.0
2018-05-31 10:50:00,30.71,30.73,30.68,30.73,42414.0,30.71,30.73,30.68,30.73,42414.0
2018-05-31 10:55:00,30.73,30.73,30.65,30.67,52931.0,30.73,30.73,30.65,30.67,52931.0
2018-05-31 11:00:00,30.67,30.72,30.66,30.7,71396.0,30.67,30.72,30.66,30.7,71396.0
2018-05-31 11:05:00,30.69,30.7,30.64,30.69,59797.0,30.69,30.7,30.64,30.69,59797.0
2018-05-31 11:10:00,30.69,30.73,30.68,30.68,43955.0,30.69,30.73,30.68,30.68,43955.0
2018-05-31 11:15:00,30.69,30.7,30.66,30.67,46637.0,30.69,30.7,30.66,30.67,46637.0
2018-05-31 11:20:00,30.67,30.69,30.63,30.64,26456.0,30.67,30.69,30.63,30.64,26456.0
2018-05-31 11:25:00,30.63,30.77,30.62,30.75,154680.0,30.63,30.77,30.62,30.75,154680.0
2018-05-31 11:30:00,30.75,30.76,30.7,30.7,42461.0,30.75,30.76,30.7,30.7,42461.0
2018-05-31 11:35:00,30.7,30.79,30.69,30.76,59056.0,30.7,30.79,30.69,30.76,59056.0
2018-05-31 11:40:00,30.76,30.8,30.75,30.78,51245.0,30.76,30.8,30.75,30.78,51245.0
2018-05-31 11:45:00,30.77,30.78,30.69,30.71,30697.0,30.77,30.78,30.69,30.71,30697.0
2018-05-31 11:50:00,30.71,30.73,30.65,30.66,15204.0,30.71,30.73,30.65,30.66,15204.0
2018-05-31 11:55:00,30.65,30.69,30.63,30.64,20099.0,30.65,30.69,30.63,30.64,20099.0
2018-05-31 12:00:00,30.63,30.68,30.63,30.64,22466.0,30.63,30.68,30.63,30.64,22466.0
2018-05-31 12:05:00,30.64,30.66,30.61,30.62,34387.0,30.64,30.66,30.61,30.62,34387.0
2018-05-31 12:10:00,30.62,30.65,30.61,30.64,25164.0,30.62,30.65,30.61,30.64,25164.0
2018-05-31 12:15:00,30.63,30.65,30.61,30.63,12807.0,30.63,30.65,30.61,30.63,12807.0
2018-05-31 12:20:00,30.62,30.65,30.62,30.63,24606.0,30.62,30.65,30.62,30.63,24606.0
2018-05-31 12:25:00,30.63,30.64,30.54,30.55,146183.0,30.63,30.64,30.54,30.55,146183.0
2018-05-31 12:30:00,30.54,30.57,30.52,30.54,90298.0,30.54,30.57,30.52,30.54,90298.0
2018-05-31 12:35:00,30.54,30.6,30.53,30.55,136766.0,30.54,30.6,30.53,30.55,136766.0
2018-05-31 12:40:00,30.55,30.58,30.52,30.55,144864.0,30.55,30.58,30.52,30.55,144864.0
2018-05-31 12:45:00,30.55,30.55,30.5,30.55,127320.0,30.55,30.55,30.5,30.55,127320.0
2018-05-31 12:50:00,30.55,30.6,30.51,30.6,150466.0,30.55,30.6,30.51,30.6,150466.0
2018-05-31 12:55:00,30.6,30.61,30.52,30.57,67496.0,30.6,30.61,30.52,30.57,67496.0
2018-05-31 13:00:00,30.57,30.58,30.53,30.58,58291.0,30.57,30.58,30.53,30.58,58291.0
2018-05-31 13:05:00,30.58,30.58,30.5,30.51,68637.0,30.58,30.58,30.5,30.51,68637.0
2018-05-31 13:10:00,30.52,30.53,30.48,30.48,10586.0,30.52,30.53,30.48,30.48,10586.0
2018-05-31 13:15:00,30.49,30.52,30.49,30.49,72039.0,30.49,30.52,30.49,30.49,72039.0
2018-05-31 13:20:00,30.49,30.54,30.48,30.5,61410.0,30.49,30.54,30.48,30.5,61410.0
2018-05-31 13:25:00,30.5,30.52,30.49,30.51,11200.0,30.5,30.52,30.49,30.51,11200.0
2018-05-31 13:30:00,30.52,30.52,30.49,30.49,22759.0,30.52,30.52,30.49,30.49,22759.0
2018-05-31 13:35:00,30.49,30.52,30.47,30.49,33346.0,30.49,30.52,30.47,30.49,33346.0
2018-05-31 13:40:00,30.49,30.51,30.48,30.48,38035.0,30.49,30.51,30.48,30.48,38035.0
2018-05-31 13:45:00,30.49,30.51,30.46,30.46,32366.0,30.49,30.51,30.46,30.46,32366.0
2018-05-31 13:50:00,30.47,30.48,30.42,30.46,48746.0,30.47,30.48,30.42,30.46,48746.0
2018-05-31 13:55:00,30.47,30.47,30.43,30.45,24886.0,30.47,30.47,30.43,30.45,24886.0
2018-05-31 14:00:00,30.45,30.45,30.39,30.45,59905.0,30.45,30.45,30.39,30.45,59905.0
2018-05-31 14:05:00,30.45,30.48,30.41,30.42,34692.0,30.45,30.48,30.41,30.42,34692.0
2018-05-31 14:10:00,30.41,30.42,30.38,30.4,43055.0,30.41,30.42,30.38,30.4,43055.0
2018-05-31 14:15:00,30.4,30.46,30.39,30.42,105732.0,30.4,30.46,30.39,30.42,105732.0
2018-05-31 14:20:00,30.43,30.46,30.41,30.44,53969.0,30.43,30.46,30.41,30.44,53969.0
2018-05-31 14:25:00,30.44,30.51,30.41,30.42,93671.0,30.44,30.51,30.41,30.42,93671.0
2018-05-31 14:30:00,30.42,30.44,30.38,30.4,37787.0,30.42,30.44,30.38,30.4,37787.0
2018-05-31 14:35:00,30.39,30.42,30.37,30.39,35249.0,30.39,30.42,30.37,30.39,35249.0
2018-05-31 14:40:00,30.39,30.41,30.36,30.4,31167.0,30.39,30.41,30.36,30.4,31167.0
2018-05-31 14:45:00,30.4,30.42,30.36,30.37,39514.0,30.4,30.42,30.36,30.37,39514.0
2018-05-31 14:50:00,30.38,30.4,30.37,30.4,19629.0,30.38,30.4,30.37,30.4,19629.0
2018-05-31 14:55:00,30.4,30.4,30.36,30.4,47777.0,30.4,30.4,30.36,30.4,47777.0
2018-05-31 15:00:00,30.41,30.45,30.36,30.38,45095.0,30.41,30.45,30.36,30.38,45095.0
2018-05-31 15:05:00,30.38,30.45,30.37,30.43,34590.0,30.38,30.45,30.37,30.43,34590.0
2018-05-31 15:10:00,30.43,30.45,30.39,30.45,36475.0,30.43,30.45,30.39,30.45,36475.0
2018-05-31 15:15:00,30.44,30.45,30.39,30.4,41234.0,30.44,30.45,30.39,30.4,41234.0
2018-05-31 15:20:00,30.4,30.41,30.36,30.38,50479.0,30.4,30.41,30.36,30.38,50479.0
2018-05-31 15:25:00,30.38,30.41,30.38,30.4,41423.0,30.38,30.41,30.38,30.4,41423.0
2018-05-31 15:30:00,30.39,30.4,30.34,30.36,98307.0,30.39,30.4,30.34,30.36,98307.0
2018-05-31 15:35:00,30.36,30.41,30.35,30.39,99890.0,30.36,30.41,30.35,30.39,99890.0
2018-05-31 15:40:00,30.39,30.4,30.32,30.32,86511.0,30.39,30.4,30.32,30.32,86511.0
2018-05-31 15:45:00,30.32,30.38,30.31,30.36,132237.0,30.32,30.38,30.31,30.36,132237.0
2018-05-31 15:50:00,30.36,30.4,30.35,30.39,156991.0,30.36,30.4,30.35,30.39,156991.0
2018-05-31 15:55:00,30.39,30.42,30.36,30.38,389411.0,30.39,30.42,30.36,30.38,389411.0
2018-06-01 09:30:00,30.64,30.66,30.54,30.6,119870.0,30.64,30.66,30.54,30.6,119870.0
2018-06-01 09:35:00,30.6,30.62,30.49,30.5,35743.0,30.6,30.62,30.49,30.5,35743.0
2018-06-01 09:40:00,30.5,30.62,30.49,30.56,31354.0,30.5,30.62,30.49,30.56,31354.0
2018-06-01 09:45:00,30.56,30.58,30.53,30.55,13235.0,30.56,30.58,30.53,30.55,13235.0
2018-06-01 09:50:00,30.55,30.58,30.52,30.58,27894.0,30.55,30.58,30.52,30.58,27894.0
2018-06-01 09:55:00,30.59,30.59,30.54,30.57,20688.0,30.59,30.59,30.54,30.57,20688.0
2018-06-01 10:00:00,30.57,30.57,30.53,30.57,27634.0,30.57,30.57,30.53,30.57,27634.0
2018-06-01 10:05:00,30.57,30.59,30.55,30.57,38810.0,30.57,30.59,30.55,30.57,38810.0
2018-06-01 10:10:00,30.57,30.61,30.56,30.57,51894.0,30.57,30.61,30.56,30.57,51894.0
2018-06-01 10:15:00,30.57,30.57,30.35,30.39,172243.0,30.57,30.57,30.35,30.39,172243.0
2018-06-01 10:20:00,30.39,30.54,30.38,30.51,474892.0,30.39,30.54,30.38,30.51,474892.0
2018-06-01 10:25:00,30.5,30.5,30.39,30.46,107027.0,30.5,30.5,30.39,30.46,107027.0
2018-06-01 10:30:00,30.45,30.51,30.43,30.46,203444.0,30.45,30.51,30.43,30.46,203444.0
2018-06-01 10:35:00,30.46,30.48,30.44,30.46,53439.0,30.46,30.48,30.44,30.46,53439.0
2018-06-01 10:40:00,30.46,30.47,30.3,30.31,131686.0,30.46,30.47,30.3,30.31,131686.0
2018-06-01 10:45:00,30.31,30.43,30.3,30.43,71824.0,30.31,30.43,30.3,30.43,71824.0
2018-06-01 10:50:00,30.43,30.43,30.37,30.39,62941.0,30.43,30.43,30.37,30.39,62941.0
2018-06-01 10:55:00,30.39,30.39,30.35,30.36,93866.0,30.39,30.39,30.35,30.36,93866.0
2018-06-01 11:00:00,30.36,30.4,30.34,30.37,74831.0,30.36,30.4,30.34,30.37,74831.0
2018-06-01 11:05:00,30.37,30.41,30.36,30.4,41593.0,30.37,30.41,30.36,30.4,41593.0
2018-06-01 11:10:00,30.4,30.42,30.34,30.37,194820.0,30.4,30.42,30.34,30.37,194820.0
2018-06-01 11:15:00,30.37,30.48,30.37,30.48,42564.0,30.37,30.48,30.37,30.48,42564.0
2018-06-01 11:20:00,30.48,30.49,30.46,30.48,43028.0,30.48,30.49,30.46,30.48,43028.0
2018-06-01 11:25:00,30.48,30.52,30.44,30.45,51239.0,30.48,30.52,30.44,30.45,51239.0
2018-06-01 11:30:00,30.45,30.49,30.45,30.48,33864.0,30.45,30.49,30.45,30.48,33864.0
2018-06-01 11:35:00,30.48,30.53,30.48,30.5,43782.0,30.48,30.53,30.48,30.5,43782.0
2018-06-01 11:40:00,30.5,30.52,30.44,30.45,64596.0,30.5,30.52,30.44,30.45,64596.0
2018-06-01 11:45:00,30.45,30.47,30.43,30.47,44037.0,30.45,30.47,30.43,30.47,44037.0
2018-06-01 11:50:00,30.46,30.55,30.46,30.52,148481.0,30.46,30.55,30.46,30.52,148481.0
2018-06-01 11:55:00,30.52,30.53,30.5,30.51,55511.0,30.52,30.53,30.5,30.51,55511.0
2018-06-01 12:00:00,30.51,30.53,30.5,30.52,46837.0,30.51,30.53,30.5,30.52,46837.0
2018-06-01 12:05:00,30.52,30.53,30.5,30.51,45706.0,30.52,30.53,30.5,30.51,45706.0
2018-06-01 12:10:00,30.51,30.58,30.5,30.57,42972.0,30.51,30.58,30.5,30.57,42972.0
2018-06-01 12:15:00,30.57,30.58,30.53,30.54,52849.0,30.57,30.58,30.53,30.54,52849.0
2018-06-01 12:20:00,30.55,30.55,30.49,30.49,64735.0,30.55,30.55,30.49,30.49,64735.0
2018-06-01 12:25:00,30.5,30.51,30.47,30.5,55909.0,30.5,30.51,30.47,30.5,55909.0
2018-06-01 12:30:00,30.5,30.5,30.47,30.48,56038.0,30.5,30.5,30.47,30.48,56038.0
2018-06-01 12:35:00,30.49,30.53,30.48,30.52,38315.0,30.49,30.53,30.48,30.52,38315.0
2018-06-01 12:40:00,30.52,30.53,30.51,30.52,26918.0,30.52,30.53,30.51,30.52,26918.0
2018-06-01 12:45:00,30.52,30.55,30.51,30.54,39887.0,30.52,30.55,30.51,30.54,39887.0
2018-06-01 12:50:00,30.55,30.58,30.54,30.57,13765.0,30.55,30.58,30.54,30.57,13765.0
2018-06-01 12:55:00,30.57,30.57,30.53,30.56,109485.0,30.57,30.57,30.53,30.56,109485.0
2018-06-01 13:00:00,30.56,30.58,30.55,30.58,17686.0,30.56,30.58,30.55,30.58,17686.0
2018-06-01 13:05:00,30.58,30.58,30.57,30.58,9807.0,30.58,30.58,30.57,30.58,9807.0
2018-06-01 13:10:00,30.58,30.63,30.57,30.61,94067.0,30.58,30.63,30.57,30.61,94067.0
2018-06-01 13:15:00,30.6,30.62,30.58,30.61,31941.0,30.6,30.62,30.58,30.61,31941.0
2018-06-01 13:20:00,30.61,30.66,30.59,30.64,160038.0,30.61,30.66,30.59,30.64,160038.0
2018-06-01 13:25:00,30.64,30.64,30.61,30.62,34344.0,30.64,30.64,30.61,30.62,34344.0
2018-06-01 13:30:00,30.62,30.63,30.58,30.6,45842.0,30.62,30.63,30.58,30.6,45842.0
2018-06-01 13:35:00,30.6,30.6,30.58,30.59,45502.0,30.6,30.6,30.58,30.59,45502.0
2018-06-01 13:40:00,30.59,30.6,30.57,30.58,34121.0,30.59,30.6,30.57,30.58,34121.0
2018-06-01 13:45:00,30.58,30.59,30.57,30.58,15499.0,30.58,30.59,30.57,30.58,15499.0
2018-06-01 13:50:00,30.58,30.58,30.54,30.55,44530.0,30.58,30.58,30.54,30.55,44530.0
2018-06-01 13:55:00,30.55,30.57,30.53,30.53,29934.0,30.55,30.57,30.53,30.53,29934.0
2018-06-01 14:00:00,30.54,30.54,30.51,30.52,30061.0,30.54,30.54,30.51,30.52,30061.0
2018-06-01 14:05:00,30.52,30.52,30.5,30.52,95092.0,30.52,30.52,30.5,30.52,95092.0
2018-06-01 14:10:00,30.51,30.55,30.5,30.55,38444.0,30.51,30.55,30.5,30.55,38444.0
2018-06-01 14:15:00,30.55,30.56,30.53,30.55,24588.0,30.55,30.56,30.53,30.55,24588.0
2018-06-01 14:20:00,30.55,30.58,30.54,30.55,28343.0,30.55,30.58,30.54,30.55,28343.0
2018-06-01 14:25:00,30.55,30.56,30.53,30.54,78543.0,30.55,30.56,30.53,30.54,78543.0
2018-06-01 14:30:00,30.54,30.55,30.5,30.51,44653.0,30.54,30.55,30.5,30.51,44653.0
2018-06-01 14:35:00,30.51,30.54,30.5,30.53,30095.0,30.51,30.54,30.5,30.53,30095.0
2018-06-01 14:40:00,30.52,30.58,30.51,30.58,42278.0,30.52,30.58,30.51,30.58,42278.0
2018-06-01 14:45:00,30.58,30.58,30.56,30.57,26117.0,30.58,30.58,30.56,30.57,26117.0
2018-06-01 14:50:00,30.57,30.6,30.56,30.57,49041.0,30.57,30.6,30.56,30.57,49041.0
2018-06-01 14:55:00,30.57,30.58,30.54,30.57,31339.0,30.57,30.58,30.54,30.57,31339.0
2018-06-01 15:00:00,30.56,30.57,30.53,30.53,17581.0,30.56,30.57,30.53,30.53,17581.0
2018-06-01 15:05:00,30.53,30.53,30.51,30.52,27521.0,30.53,30.53,30.51,30.52,27521.0
2018-06-01 15:10:00,30.52,30.52,30.49,30.5,45174.0,30.52,30.52,30.49,30.5,45174.0
2018-06-01 15:15:00,30.51,30.51,30.5,30.51,11052.0,30.51,30.51,30.5,30.51,11052.0
2018-06-01 15:20:00,30.51,30.52,30.49,30.52,56585.0,30.51,30.52,30.49,30.52,56585.0
2018-06-01 15:25:00,30.52,30.52,30.51,30.52,30763.0,30.52,30.52,30.51,30.52,30763.0
2018-06-01 15:30:00,30.52,30.52,30.51,30.51,30979.0,30.52,30.52,30.51,30.51,30979.0
2018-06-01 15:35:00,30.52,30.52,30.5,30.5,91085.0,30.52,30.52,30.5,30.5,91085.0
2018-06-01 15:40:00,30.51,30.51,30.5,30.5,69107.0,30.51,30.51,30.5,30.5,69107.0
2018-06-01 15:45:00,30.51,30.51,30.49,30.49,145060.0,30.51,30.51,30.49,30.49,145060.0
2018-06-01 15:50:00,30.49,30.54,30.49,30.51,240419.0,30.49,30.54,30.49,30.51,240419.0
2018-06-01 15:55:00,30.52,30.59,30.51,30.58,475563.0,30.52,30.59,30.51,30.58,475563.0
2018-06-04 09:30:00,30.79,30.81,30.68,30.76,65501.0,30.79,30.81,30.68,30.76,65501.0
2018-06-04 09:35:00,30.77,30.77,30.67,30.67,38931.0,30.77,30.77,30.67,30.67,38931.0
2018-06-04 09:40:00,30.69,30.74,30.67,30.73,41168.0,30.69,30.74,30.67,30.73,41168.0
2018-06-04 09:45:00,30.72,30.73,30.68,30.72,19102.0,30.72,30.73,30.68,30.72,19102.0
2018-06-04 09:50:00,30.72,30.76,30.71,30.73,40835.0,30.72,30.76,30.71,30.73,40835.0
2018-06-04 09:55:00,30.73,30.74,30.69,30.7,31126.0,30.73,30.74,30.69,30.7,31126.0
2018-06-04 10:00:00,30.7,30.72,30.67,30.7,61025.0,30.7,30.72,30.67,30.7,61025.0
2018-06-04 10:05:00,30.7,30.76,30.67,30.68,151116.0,30.7,30.76,30.67,30.68,151116.0
2018-06-04 10:10:00,30.68,30.68,30.58,30.62,33490.0,30.68,30.68,30.58,30.62,33490.0
2018-06-04 10:15:00,30.62,30.62,30.6,30.62,32524.0,30.62,30.62,30.6,30.62,32524.0
2018-06-04 10:20:00,30.62,30.64,30.61,30.63,20365.0,30.62,30.64,30.61,30.63,20365.0
2018-06-04 10:25:00,30.64,30.66,30.61,30.62,32007.0,30.64,30.66,30.61,30.62,32007.0
2018-06-04 10:30:00,30.62,30.62,30.54,30.55,38933.0,30.62,30.62,30.54,30.55,38933.0
2018-06-04 10:35:00,30.55,30.58,30.54,30.57,31046.0,30.55,30.58,30.54,30.57,31046.0
2018-06-04 10:40:00,30.57,30.58,30.55,30.58,22236.0,30.57,30.58,30.55,30.58,22236.0
2018-06-04 10:45:00,30.58,30.6,30.55,30.55,27450.0,30.58,30.6,30.55,30.55,27450.0
2018-06-04 10:50:00,30.56,30.56,30.49,30.49,56123.0,30.56,30.56,30.49,30.49,56123.0
2018-06-04 10:55:00,30.49,30.51,30.47,30.51,45145.0,30.49,30.51,30.47,30.51,45145.0
2018-06-04 11:00:00,30.51,30.53,30.41,30.42,110817.0,30.51,30.53,30.41,30.42,110817.0
2018-06-04 11:05:00,30.4,30.42,30.38,30.4,79814.0,30.4,30.42,30.38,30.4,79814.0
2018-06-04 11:10:00,30.4,30.44,30.4,30.42,38409.0,30.4,30.44,30.4,30.42,38409.0
2018-06-04 11:15:00,30.43,30.47,30.42,30.46,35748.0,30.43,30.47,30.42,30.46,35748.0
2018-06-04 11:20:00,30.46,30.48,30.44,30.46,48297.0,30.46,30.48,30.44,30.46,48297.0
2018-06-04 11:25:00,30.47,30.53,30.46,30.53,33284.0,30.47,30.53,30.46,30.53,33284.0
2018-06-04 11:30:00,30.53,30.53,30.49,30.52,30985.0,30.53,30.53,30.49,30.52,30985.0
2018-06-04 11:35:00,30.52,30.52,30.48,30.49,102812.0,30.52,30.52,30.48,30.49,102812.0
2018-06-04 11:40:00,30.5,30.52,30.49,30.52,29415.0,30.5,30.52,30.49,30.52,29415.0
2018-06-04 11:45:00,30.52,30.55,30.52,30.52,21893.0,30.52,30.55,30.52,30.52,21893.0
2018-06-04 11:50:00,30.53,30.53,30.49,30.51,37673.0,30.53,30.53,30.49,30.51,37673.0
2018-06-04 11:55:00,30.51,30.55,30.5,30.5,43083.0,30.51,30.55,30.5,30.5,43083.0
2018-06-04 12:00:00,30.51,30.54,30.5,30.52,21173.0,30.51,30.54,30.5,30.52,21173.0
2018-06-04 12:05:00,30.53,30.54,30.51,30.51,25802.0,30.53,30.54,30.51,30.51,25802.0
2018-06-04 12:10:00,30.51,30.53,30.5,30.52,15946.0,30.51,30.53,30.5,30.52,15946.0
2018-06-04 12:15:00,30.52,30.53,30.51,30.53,17873.0,30.52,30.53,30.51,30.53,17873.0
2018-06-04 12:20:00,30.53,30.54,30.51,30.53,71768.0,30.53,30.54,30.51,30.53,71768.0
2018-06-04 12:25:00,30.53,30.55,30.53,30.55,24271.0,30.53,30.55,30.53,30.55,24271.0
2018-06-04 12:30:00,30.55,30.55,30.53,30.55,23563.0,30.55,30.55,30.53,30.55,23563.0
2018-06-04 12:35:00,30.55,30.57,30.53,30.53,25035.0,30.55,30.57,30.53,30.53,25035.0
2018-06-04 12:40:00,30.54,30.56,30.53,30.55,37638.0,30.54,30.56,30.53,30.55,37638.0
2018-06-04 12:45:00,30.56,30.57,30.54,30.54,56545.0,30.56,30.57,30.54,30.54,56545.0
2018-06-04 12:50:00,30.54,30.58,30.54,30.57,36789.0,30.54,30.58,30.54,30.57,36789.0
2018-06-04 12:55:00,30.58,30.61,30.56,30.61,23247.0,30.58,30.61,30.56,30.61,23247.0
2018-06-04 13:00:00,30.61,30.68,30.61,30.67,61068.0,30.61,30.68,30.61,30.67,61068.0
2018-06-04 13:05:00,30.68,30.68,30.62,30.64,33231.0,30.68,30.68,30.62,30.64,33231.0
2018-06-04 13:10:00,30.64,30.64,30.62,30.63,22625.0,30.64,30.64,30.62,30.63,22625.0
2018-06-04 13:15:00,30.63,30.65,30.59,30.61,36628.0,30.63,30.65,30.59,30.61,36628.0
2018-06-04 13:20:00,30.6,30.62,30.57,30.58,24521.0,30.6,30.62,30.57,30.58,24521.0
2018-06-04 13:25:00,30.58,30.59,30.56,30.58,14572.0,30.58,30.59,30.56,30.58,14572.0
2018-06-04 13:30:00,30.59,30.65,30.58,30.64,70799.0,30.59,30.65,30.58,30.64,70799.0
2018-06-04 13:35:00,30.63,30.63,30.59,30.6,26974.0,30.63,30.63,30.59,30.6,26974.0
2018-06-04 13:40:00,30.59,30.6,30.55,30.56,33594.0,30.59,30.6,30.55,30.56,33594.0
2018-06-04 13:45:00,30.57,30.6,30.57,30.58,30896.0,30.57,30.6,30.57,30.58,30896.0
2018-06-04 13:50:00,30.57,30.59,30.56,30.59,63262.0,30.57,30.59,30.56,30.59,63262.0
2018-06-04 13:55:00,30.58,30.59,30.57,30.58,33127.0,30.58,30.59,30.57,30.58,33127.0
2018-06-04 14:00:00,30.58,30.58,30.57,30.58,24513.0,30.58,30.58,30.57,30.58,24513.0
2018-06-04 14:05:00,30.58,30.63,30.56,30.63,37098.0,30.58,30.63,30.56,30.63,37098.0
2018-06-04 14:10:00,30.62,30.63,30.59,30.6,31066.0,30.62,30.63,30.59,30.6,31066.0
2018-06-04 14:15:00,30.6,30.61,30.59,30.61,38597.0,30.6,30.61,30.59,30.61,38597.0
2018-06-04 14:20:00,30.61,30.65,30.6,30.63,38528.0,30.61,30.65,30.6,30.63,38528.0
2018-06-04 14:25:00,30.62,30.63,30.59,30.6,31206.0,30.62,30.63,30.59,30.6,31206.0
2018-06-04 14:30:00,30.6,30.6,30.59,30.59,44351.0,30.6,30.6,30.59,30.59,44351.0
2018-06-04 14:35:00,30.59,30.61,30.59,30.61,37419.0,30.59,30.61,30.59,30.61,37419.0
2018-06-04 14:40:00,30.6,30.61,30.59,30.61,24195.0,30.6,30.61,30.59,30.61,24195.0
2018-06-04 14:45:00,30.61,30.62,30.6,30.62,11869.0,30.61,30.62,30.6,30.62,11869.0
2018-06-04 14:50:00,30.62,30.63,30.61,30.62,35078.0,30.62,30.63,30.61,30.62,35078.0
2018-06-04 14:55:00,30.62,30.66,30.61,30.64,44747.0,30.62,30.66,30.61,30.64,44747.0
2018-06-04 15:00:00,30.65,30.66,30.63,30.65,25005.0,30.65,30.66,30.63,30.65,25005.0
2018-06-04 15:05:00,30.65,30.67,30.64,30.67,17382.0,30.65,30.67,30.64,30.67,17382.0
2018-06-04 15:10:00,30.67,30.68,30.62,30.66,66151.0,30.67,30.68,30.62,30.66,66151.0
2018-06-04 15:15:00,30.66,30.69,30.65,30.69,38765.0,30.66,30.69,30.65,30.69,38765.0
2018-06-04 15:20:00,30.69,30.7,30.65,30.66,76374.0,30.69,30.7,30.65,30.66,76374.0
2018-06-04 15:25:00,30.66,30.66,30.65,30.66,17505.0,30.66,30.66,30.65,30.66,17505.0
2018-06-04 15:30:00,30.65,30.67,30.65,30.67,28839.0,30.65,30.67,30.65,30.67,28839.0
2018-06-04 15:35:00,30.67,30.67,30.63,30.63,59453.0,30.67,30.67,30.63,30.63,59453.0
2018-06-04 15:40:00,30.63,30.66,30.61,30.66,110247.0,30.63,30.66,30.61,30.66,110247.0
2018-06-04 15:45:00,30.66,30.66,30.62,30.64,130595.0,30.66,30.66,30.62,30.64,130595.0
2018-06-04 15:50:00,30.64,30.66,30.63,30.65,128868.0,30.64,30.66,30.63,30.65,128868.0
2018-06-04 15:55:00,30.65,30.65,30.59,30.6,317444.0,30.65,30.65,30.59,30.6,317444.0
2018-06-05 09:30:00,30.62,30.67,30.56,30.64,48918.0,30.62,30.67,30.56,30.64,48918.0
2018-06-05 09:35:00,30.64,30.66,30.57,30.61,26240.0,30.64,30.66,30.57,30.61,26240.0
2018-06-05 09:40:00,30.61,30.62,30.57,30.59,28312.0,30.61,30.62,30.57,30.59,28312.0
2018-06-05 09:45:00,30.59,30.61,30.55,30.59,49164.0,30.59,30.61,30.55,30.59,49164.0
2018-06-05 09:50:00,30.6,30.63,30.58,30.6,88690.0,30.6,30.63,30.58,30.6,88690.0
2018-06-05 09:55:00,30.6,30.64,30.58,30.63,64510.0,30.6,30.64,30.58,30.63,64510.0
2018-06-05 10:00:00,30.63,30.65,30.58,30.61,51281.0,30.63,30.65,30.58,30.61,51281.0
2018-06-05 10:05:00,30.61,30.62,30.55,30.56,84807.0,30.61,30.62,30.55,30.56,84807.0
2018-06-05 10:10:00,30.56,30.63,30.56,30.61,35310.0,30.56,30.63,30.56,30.61,35310.0
2018-06-05 10:15:00,30.61,30.63,30.57,30.58,32601.0,30.61,30.63,30.57,30.58,32601.0
2018-06-05 10:20:00,30.58,30.6,30.55,30.57,48102.0,30.58,30.6,30.55,30.57,48102.0
2018-06-05 10:25:00,30.56,30.6,30.56,30.58,30709.0,30.56,30.6,30.56,30.58,30709.0
2018-06-05 10:30:00,30.58,30.61,30.57,30.58,52419.0,30.58,30.61,30.57,30.58,52419.0
2018-06-05 10:35:00,30.58,30.58,30.53,30.55,75976.0,30.58,30.58,30.53,30.55,75976.0
2018-06-05 10:40:00,30.56,30.56,30.53,30.55,157512.0,30.56,30.56,30.53,30.55,157512.0
2018-06-05 10:45:00,30.55,30.55,30.51,30.52,90336.0,30.55,30.55,30.51,30.52,90336.0
2018-06-05 10:50:00,30.53,30.54,30.52,30.54,38135.0,30.53,30.54,30.52,30.54,38135.0
2018-06-05 10:55:00,30.55,30.56,30.54,30.55,51582.0,30.55,30.56,30.54,30.55,51582.0
2018-06-05 11:00:00,30.55,30.61,30.54,30.61,92716.0,30.55,30.61,30.54,30.61,92716.0
2018-06-05 11:05:00,30.61,30.61,30.52,30.53,44257.0,30.61,30.61,30.52,30.53,44257.0
2018-06-05 11:10:00,30.52,30.54,30.49,30.53,47172.0,30.52,30.54,30.49,30.53,47172.0
2018-06-05 11:15:00,30.53,30.56,30.52,30.52,57280.0,30.53,30.56,30.52,30.52,57280.0
2018-06-05 11:20:00,30.52,30.56,30.52,30.55,51332.0,30.52,30.56,30.52,30.55,51332.0
2018-06-05 11:25:00,30.55,30.58,30.54,30.56,64698.0,30.55,30.58,30.54,30.56,64698.0
2018-06-05 11:30:00,30.56,30.57,30.53,30.53,33688.0,30.56,30.57,30.53,30.53,33688.0
2018-06-05 11:35:00,30.53,30.56,30.51,30.53,97207.0,30.53,30.56,30.51,30.53,97207.0
2018-06-05 11:40:00,30.53,30.55,30.49,30.52,103052.0,30.53,30.55,30.49,30.52,103052.0
2018-06-05 11:45:00,30.52,30.53,30.5,30.52,35897.0,30.52,30.53,30.5,30.52,35897.0
2018-06-05 11:50:00,30.53,30.56,30.52,30.55,54838.0,30.53,30.56,30.52,30.55,54838.0
2018-06-05 11:55:00,30.55,30.56,30.52,30.53,40082.0,30.55,30.56,30.52,30.53,40082.0
2018-06-05 12:00:00,30.54,30.57,30.53,30.53,39990.0,30.54,30.57,30.53,30.53,39990.0
2018-06-05 12:05:00,30.53,30.56,30.52,30.55,22168.0,30.53,30.56,30.52,30.55,22168.0
2018-06-05 12:10:00,30.55,30.57,30.55,30.57,27132.0,30.55,30.57,30.55,30.57,27132.0
2018-06-05 12:15:00,30.57,30.57,30.53,30.54,18875.0,30.57,30.57,30.53,30.54,18875.0
2018-06-05 12:20:00,30.54,30.55,30.51,30.52,24145.0,30.54,30.55,30.51,30.52,24145.0
2018-06-05 12:25:00,30.52,30.56,30.51,30.53,19793.0,30.52,30.56,30.51,30.53,19793.0
2018-06-05 12:30:00,30.54,30.59,30.53,30.58,70718.0,30.54,30.59,30.53,30.58,70718.0
2018-06-05 12:35:00,30.57,30.58,30.54,30.55,15548.0,30.57,30.58,30.54,30.55,15548.0
2018-06-05 12:40:00,30.56,30.6,30.56,30.6,6600.0,30.56,30.6,30.56,30.6,6600.0
2018-06-05 12:45:00,30.6,30.6,30.55,30.58,36968.0,30.6,30.6,30.55,30.58,36968.0
2018-06-05 12:50:00,30.58,30.61,30.58,30.61,20184.0,30.58,30.61,30.58,30.61,20184.0
2018-06-05 12:55:00,30.6,30.63,30.6,30.63,36607.0,30.6,30.63,30.6,30.63,36607.0
2018-06-05 13:00:00,30.63,30.64,30.59,30.61,44918.0,30.63,30.64,30.59,30.61,44918.0
2018-06-05 13:05:00,30.61,30.65,30.6,30.62,39364.0,30.61,30.65,30.6,30.62,39364.0
2018-06-05 13:10:00,30.62,30.68,30.62,30.68,44839.0,30.62,30.68,30.62,30.68,44839.0
2018-06-05 13:15:00,30.67,30.71,30.67,30.71,27633.0,30.67,30.71,30.67,30.71,27633.0
2018-06-05 13:20:00,30.71,30.71,30.68,30.69,14292.0,30.71,30.71,30.68,30.69,14292.0
2018-06-05 13:25:00,30.69,30.7,30.66,30.67,31189.0,30.69,30.7,30.66,30.67,31189.0
2018-06-05 13:30:00,30.67,30.67,30.65,30.66,21789.0,30.67,30.67,30.65,30.66,21789.0
2018-06-05 13:35:00,30.66,30.67,30.64,30.66,34614.0,30.66,30.67,30.64,30.66,34614.0
2018-06-05 13:40:00,30.66,30.66,30.62,30.63,61176.0,30.66,30.66,30.62,30.63,61176.0
2018-06-05 13:45:00,30.63,30.65,30.62,30.63,46919.0,30.63,30.65,30.62,30.63,46919.0
2018-06-05 13:50:00,30.63,30.63,30.61,30.62,37223.0,30.63,30.63,30.61,30.62,37223.0
2018-06-05 13:55:00,30.62,30.65,30.62,30.64,60896.0,30.62,30.65,30.62,30.64,60896.0
2018-06-05 14:00:00,30.64,30.64,30.61,30.62,70605.0,30.64,30.64,30.61,30.62,70605.0
2018-06-05 14:05:00,30.62,30.68,30.61,30.68,30385.0,30.62,30.68,30.61,30.68,30385.0
2018-06-05 14:10:00,30.68,30.68,30.65,30.68,42552.0,30.68,30.68,30.65,30.68,42552.0
2018-06-05 14:15:00,30.68,30.69,30.66,30.67,45268.0,30.68,30.69,30.66,30.67,45268.0
2018-06-05 14:20:00,30.66,30.67,30.66,30.67,14544.0,30.66,30.67,30.66,30.67,14544.0
2018-06-05 14:25:00,30.67,30.7,30.66,30.69,36594.0,30.67,30.7,30.66,30.69,36594.0
2018-06-05 14:30:00,30.69,30.69,30.67,30.68,33212.0,30.69,30.69,30.67,30.68,33212.0
2018-06-05 14:35:00,30.68,30.81,30.68,30.8,167901.0,30.68,30.81,30.68,30.8,167901.0
2018-06-05 14:40:00,30.8,30.83,30.76,30.83,158138.0,30.8,30.83,30.76,30.83,158138.0
2018-06-05 14:45:00,30.83,30.83,30.77,30.77,32769.0,30.83,30.83,30.77,30.77,32769.0
2018-06-05 14:50:00,30.77,30.81,30.77,30.8,40451.0,30.77,30.81,30.77,30.8,40451.0
2018-06-05 14:55:00,30.8,30.81,30.78,30.8,78264.0,30.8,30.81,30.78,30.8,78264.0
2018-06-05 15:00:00,30.79,30.8,30.75,30.76,114676.0,30.79,30.8,30.75,30.76,114676.0
2018-06-05 15:05:00,30.76,30.76,30.74,30.74,34069.0,30.76,30.76,30.74,30.74,34069.0
2018-06-05 15:10:00,30.74,30.75,30.69,30.69,65235.0,30.74,30.75,30.69,30.69,65235.0
2018-06-05 15:15:00,30.69,30.7,30.69,30.7,19993.0,30.69,30.7,30.69,30.7,19993.0
2018-06-05 15:20:00,30.7,30.7,30.66,30.67,40298.0,30.7,30.7,30.66,30.67,40298.0
2018-06-05 15:25:00,30.67,30.68,30.65,30.68,54174.0,30.67,30.68,30.65,30.68,54174.0
2018-06-05 15:30:00,30.68,30.69,30.67,30.69,42022.0,30.68,30.69,30.67,30.69,42022.0
2018-06-05 15:35:00,30.69,30.73,30.67,30.7,91585.0,30.69,30.73,30.67,30.7,91585.0
2018-06-05 15:40:00,30.7,30.73,30.69,30.72,57176.0,30.7,30.73,30.69,30.72,57176.0
2018-06-05 15:45:00,30.71,30.74,30.7,30.74,122116.0,30.71,30.74,30.7,30.74,122116.0
2018-06-05 15:50:00,30.73,30.73,30.69,30.7,160090.0,30.73,30.73,30.69,30.7,160090.0
2018-06-05 15:55:00,30.71,30.72,30.68,30.72,463906.0,30.71,30.72,30.68,30.72,463906.0
2018-06-06 09:30:00,30.8,30.81,30.7,30.78,52102.0,30.8,30.81,30.7,30.78,52102.0
2018-06-06 09:35:00,30.78,30.81,30.74,30.75,33734.0,30.78,30.81,30.74,30.75,33734.0
2018-06-06 09:40:00,30.75,30.77,30.72,30.74,22480.0,30.75,30.77,30.72,30.74,22480.0
2018-06-06 09:45:00,30.73,30.74,30.61,30.61,29314.0,30.73,30.74,30.61,30.61,29314.0
2018-06-06 09:50:00,30.62,30.67,30.62,30.67,67755.0,30.62,30.67,30.62,30.67,67755.0
2018-06-06 09:55:00,30.67,30.72,30.66,30.67,48340.0,30.67,30.72,30.66,30.67,48340.0
2018-06-06 10:00:00,30.67,30.69,30.65,30.69,68764.0,30.67,30.69,30.65,30.69,68764.0
2018-06-06 10:05:00,30.69,30.7,30.65,30.66,21250.0,30.69,30.7,30.65,30.66,21250.0
2018-06-06 10:10:00,30.66,30.74,30.65,30.72,59873.0,30.66,30.74,30.65,30.72,59873.0
2018-06-06 10:15:00,30.72,30.72,30.69,30.7,49521.0,30.72,30.72,30.69,30.7,49521.0
2018-06-06 10:20:00,30.7,30.71,30.67,30.69,242982.0,30.7,30.71,30.67,30.69,242982.0
2018-06-06 10:25:00,30.69,30.69,30.65,30.65,263164.0,30.69,30.69,30.65,30.65,263164.0
2018-06-06 10:30:00,30.65,30.66,30.62,30.64,101542.0,30.65,30.66,30.62,30.64,101542.0
2018-06-06 10:35:00,30.64,30.65,30.63,30.63,68492.0,30.64,30.65,30.63,30.63,68492.0
2018-06-06 10:40:00,30.64,30.65,30.61,30.63,150606.0,30.64,30.65,30.61,30.63,150606.0
2018-06-06 10:45:00,30.63,30.63,30.59,30.63,84412.0,30.63,30.63,30.59,30.63,84412.0
2018-06-06 10:50:00,30.63,30.69,30.61,30.69,50085.0,30.63,30.69,30.61,30.69,50085.0
2018-06-06 10:55:00,30.69,30.72,30.68,30.71,34274.0,30.69,30.72,30.68,30.71,34274.0
2018-06-06 11:00:00,30.71,30.72,30.68,30.71,68347.0,30.71,30.72,30.68,30.71,68347.0
2018-06-06 11:05:00,30.71,30.71,30.69,30.7,23782.0,30.71,30.71,30.69,30.7,23782.0
2018-06-06 11:10:00,30.7,30.7,30.68,30.69,80165.0,30.7,30.7,30.68,30.69,80165.0
2018-06-06 11:15:00,30.69,30.7,30.67,30.7,45547.0,30.69,30.7,30.67,30.7,45547.0
2018-06-06 11:20:00,30.7,30.71,30.68,30.69,39325.0,30.7,30.71,30.68,30.69,39325.0
2018-06-06 11:25:00,30.69,30.7,30.67,30.69,46457.0,30.69,30.7,30.67,30.69,46457.0
2018-06-06 11:30:00,30.69,30.7,30.67,30.68,43065.0,30.69,30.7,30.67,30.68,43065.0
2018-06-06 11:35:00,30.68,30.73,30.67,30.71,51742.0,30.68,30.73,30.67,30.71,51742.0
2018-06-06 11:40:00,30.71,30.71,30.66,30.67,35512.0,30.71,30.71,30.66,30.67,35512.0
2018-06-06 11:45:00,30.67,30.68,30.65,30.67,83905.0,30.67,30.68,30.65,30.67,83905.0
2018-06-06 11:50:00,30.67,30.67,30.64,30.66,22878.0,30.67,30.67,30.64,30.66,22878.0
2018-06-06 11:55:00,30.65,30.68,30.64,30.68,54907.0,30.65,30.68,30.64,30.68,54907.0
2018-06-06 12:00:00,30.67,30.68,30.63,30.63,32106.0,30.67,30.68,30.63,30.63,32106.0
2018-06-06 12:05:00,30.63,30.64,30.62,30.62,32762.0,30.63,30.64,30.62,30.62,32762.0
2018-06-06 12:10:00,30.63,30.63,30.62,30.63,4260.0,30.63,30.63,30.62,30.63,4260.0
2018-06-06 12:15:00,30.63,30.63,30.6,30.62,31691.0,30.63,30.63,30.6,30.62,31691.0
2018-06-06 12:20:00,30.61,30.67,30.61,30.67,99451.0,30.61,30.67,30.61,30.67,99451.0
2018-06-06 12:25:00,30.67,30.67,30.65,30.65,16605.0,30.67,30.67,30.65,30.65,16605.0
2018-06-06 12:30:00,30.66,30.66,30.64,30.66,32872.0,30.66,30.66,30.64,30.66,32872.0
2018-06-06 12:35:00,30.66,30.66,30.64,30.65,11203.0,30.66,30.66,30.64,30.65,11203.0
2018-06-06 12:40:00,30.65,30.66,30.65,30.65,14920.0,30.65,30.66,30.65,30.65,14920.0
2018-06-06 12:45:00,30.66,30.68,30.65,30.68,41829.0,30.66,30.68,30.65,30.68,41829.0
2018-06-06 12:50:00,30.68,30.69,30.67,30.69,35076.0,30.68,30.69,30.67,30.69,35076.0
2018-06-06 12:55:00,30.69,30.71,30.68,30.7,36225.0,30.69,30.71,30.68,30.7,36225.0
2018-06-06 13:00:00,30.71,30.72,30.69,30.7,53767.0,30.71,30.72,30.69,30.7,53767.0
2018-06-06 13:05:00,30.7,30.71,30.69,30.7,31709.0,30.7,30.71,30.69,30.7,31709.0
2018-06-06 13:10:00,30.7,30.7,30.69,30.7,11296.0,30.7,30.7,30.69,30.7,11296.0
2018-06-06 13:15:00,30.7,30.7,30.69,30.7,23135.0,30.7,30.7,30.69,30.7,23135.0
2018-06-06 13:20:00,30.7,30.72,30.68,30.72,95438.0,30.7,30.72,30.68,30.72,95438.0
2018-06-06 13:25:00,30.71,30.73,30.71,30.73,78424.0,30.71,30.73,30.71,30.73,78424.0
2018-06-06 13:30:00,30.73,30.73,30.71,30.71,19839.0,30.73,30.73,30.71,30.71,19839.0
2018-06-06 13:35:00,30.72,30.72,30.71,30.71,18563.0,30.72,30.72,30.71,30.71,18563.0
2018-06-06 13:40:00,30.71,30.72,30.69,30.71,39580.0,30.71,30.72,30.69,30.71,39580.0
2018-06-06 13:45:00,30.71,30.72,30.68,30.7,179286.0,30.71,30.72,30.68,30.7,179286.0
2018-06-06 13:50:00,30.7,30.71,30.69,30.7,95940.0,30.7,30.71,30.69,30.7,95940.0
2018-06-06 13:55:00,30.7,30.71,30.69,30.71,38851.0,30.7,30.71,30.69,30.71,38851.0
2018-06-06 14:00:00,30.71,30.71,30.69,30.71,47016.0,30.71,30.71,30.69,30.71,47016.0
2018-06-06 14:05:00,30.71,30.72,30.69,30.72,380142.0,30.71,30.72,30.69,30.72,380142.0
2018-06-06 14:10:00,30.71,30.75,30.71,30.75,137128.0,30.71,30.75,30.71,30.75,137128.0
2018-06-06 14:15:00,30.75,30.78,30.74,30.76,140713.0,30.75,30.78,30.74,30.76,140713.0
2018-06-06 14:20:00,30.76,30.78,30.75,30.78,56268.0,30.76,30.78,30.75,30.78,56268.0
2018-06-06 14:25:00,30.78,30.78,30.76,30.78,71000.0,30.78,30.78,30.76,30.78,71000.0
2018-06-06 14:30:00,30.78,30.78,30.76,30.78,74415.0,30.78,30.78,30.76,30.78,74415.0
2018-06-06 14:35:00,30.78,30.84,30.76,30.83,124505.0,30.78,30.84,30.76,30.83,124505.0
2018-06-06 14:40:00,30.83,30.9,30.82,30.87,91951.0,30.83,30.9,30.82,30.87,91951.0
2018-06-06 14:45:00,30.87,30.87,30.83,30.85,83260.0,30.87,30.87,30.83,30.85,83260.0
2018-06-06 14:50:00,30.85,30.86,30.81,30.82,60273.0,30.85,30.86,30.81,30.82,60273.0
2018-06-06 14:55:00,30.82,30.83,30.8,30.8,111511.0,30.82,30.83,30.8,30.8,111511.0
2018-06-06 15:00:00,30.81,30.81,30.78,30.78,36863.0,30.81,30.81,30.78,30.78,36863.0
2018-06-06 15:05:00,30.79,30.8,30.76,30.78,32873.0,30.79,30.8,30.76,30.78,32873.0
2018-06-06 15:10:00,30.77,30.79,30.76,30.78,28103.0,30.77,30.79,30.76,30.78,28103.0
2018-06-06 15:15:00,30.78,30.79,30.77,30.78,26786.0,30.78,30.79,30.77,30.78,26786.0
2018-06-06 15:20:00,30.79,30.79,30.74,30.75,44563.0,30.79,30.79,30.74,30.75,44563.0
2018-06-06 15:25:00,30.75,30.76,30.74,30.76,45614.0,30.75,30.76,30.74,30.76,45614.0
2018-06-06 15:30:00,30.76,30.76,30.73,30.76,53188.0,30.76,30.76,30.73,30.76,53188.0
2018-06-06 15:35:00,30.76,30.77,30.74,30.75,61456.0,30.76,30.77,30.74,30.75,61456.0
2018-06-06 15:40:00,30.75,30.75,30.74,30.75,31462.0,30.75,30.75,30.74,30.75,31462.0
2018-06-06 15:45:00,30.75,30.75,30.72,30.75,108914.0,30.75,30.75,30.72,30.75,108914.0
2018-06-06 15:50:00,30.75,30.78,30.75,30.76,135220.0,30.75,30.78,30.75,30.76,135220.0
2018-06-06 15:55:00,30.76,30.79,30.75,30.78,276586.0,30.76,30.79,30.75,30.78,276586.0
2018-06-07 09:30:00,30.91,31.02,30.81,30.92,98118.0,30.91,31.02,30.81,30.92,98118.0
2018-06-07 09:35:00,30.92,30.95,30.86,30.86,39690.0,30.92,30.95,30.86,30.86,39690.0
2018-06-07 09:40:00,30.86,30.91,30.85,30.88,38792.0,30.86,30.91,30.85,30.88,38792.0
2018-06-07 09:45:00,30.88,30.9,30.85,30.86,32411.0,30.88,30.9,30.85,30.86,32411.0
2018-06-07 09:50:00,30.85,30.85,30.8,30.8,32991.0,30.85,30.85,30.8,30.8,32991.0
2018-06-07 09:55:00,30.81,30.82,30.76,30.77,49776.0,30.81,30.82,30.76,30.77,49776.0
2018-06-07 10:00:00,30.77,30.82,30.77,30.78,37985.0,30.77,30.82,30.77,30.78,37985.0
2018-06-07 10:05:00,30.77,30.77,30.67,30.68,63468.0,30.77,30.77,30.67,30.68,63468.0
2018-06-07 10:10:00,30.68,30.68,30.64,30.67,63757.0,30.68,30.68,30.64,30.67,63757.0
2018-06-07 10:15:00,30.68,30.7,30.67,30.68,80062.0,30.68,30.7,30.67,30.68,80062.0
2018-06-07 10:20:00,30.68,30.68,30.57,30.6,122439.0,30.68,30.68,30.57,30.6,122439.0
2018-06-07 10:25:00,30.6,30.6,30.54,30.55,68108.0,30.6,30.6,30.54,30.55,68108.0
2018-06-07 10:30:00,30.55,30.56,30.52,30.55,59932.0,30.55,30.56,30.52,30.55,59932.0
2018-06-07 10:35:00,30.56,30.56,30.49,30.5,44383.0,30.56,30.56,30.49,30.5,44383.0
2018-06-07 10:40:00,30.5,30.52,30.48,30.49,67983.0,30.5,30.52,30.48,30.49,67983.0
2018-06-07 10:45:00,30.49,30.49,30.43,30.48,73817.0,30.49,30.49,30.43,30.48,73817.0
2018-06-07 10:50:00,30.48,30.52,30.47,30.52,24153.0,30.48,30.52,30.47,30.52,24153.0
2018-06-07 10:55:00,30.52,30.57,30.51,30.55,61985.0,30.52,30.57,30.51,30.55,61985.0
2018-06-07 11:00:00,30.55,30.55,30.51,30.51,25564.0,30.55,30.55,30.51,30.51,25564.0
2018-06-07 11:05:00,30.52,30.52,30.46,30.48,79706.0,30.52,30.52,30.46,30.48,79706.0
2018-06-07 11:10:00,30.48,30.57,30.46,30.55,125865.0,30.48,30.57,30.46,30.55,125865.0
2018-06-07 11:15:00,30.55,30.55,30.5,30.53,54135.0,30.55,30.55,30.5,30.53,54135.0
2018-06-07 11:20:00,30.53,30.63,30.52,30.6,227948.0,30.53,30.63,30.52,30.6,227948.0
2018-06-07 11:25:00,30.6,30.6,30.54,30.59,72721.0,30.6,30.6,30.54,30.59,72721.0
2018-06-07 11:30:00,30.58,30.6,30.56,30.59,51507.0,30.58,30.6,30.56,30.59,51507.0
2018-06-07 11:35:00,30.59,30.61,30.55,30.57,13475.0,30.59,30.61,30.55,30.57,13475.0
2018-06-07 11:40:00,30.58,30.6,30.57,30.58,20708.0,30.58,30.6,30.57,30.58,20708.0
2018-06-07 11:45:00,30.57,30.58,30.53,30.54,31366.0,30.57,30.58,30.53,30.54,31366.0
2018-06-07 11:50:00,30.54,30.54,30.49,30.51,27523.0,30.54,30.54,30.49,30.51,27523.0
2018-06-07 11:55:00,30.51,30.58,30.5,30.55,50855.0,30.51,30.58,30.5,30.55,50855.0
2018-06-07 12:00:00,30.55,30.57,30.54,30.55,9974.0,30.55,30.57,30.54,30.55,9974.0
2018-06-07 12:05:00,30.56,30.6,30.54,30.6,44130.0,30.56,30.6,30.54,30.6,44130.0
2018-06-07 12:10:00,30.59,30.59,30.55,30.56,17876.0,30.59,30.59,30.55,30.56,17876.0
2018-06-07 12:15:00,30.56,30.57,30.54,30.55,24893.0,30.56,30.57,30.54,30.55,24893.0
2018-06-07 12:20:00,30.55,30.58,30.53,30.58,22159.0,30.55,30.58,30.53,30.58,22159.0
2018-06-07 12:25:00,30.58,30.6,30.57,30.57,20568.0,30.58,30.6,30.57,30.57,20568.0
2018-06-07 12:30:00,30.57,30.58,30.51,30.52,23160.0,30.57,30.58,30.51,30.52,23160.0
2018-06-07 12:35:00,30.52,30.54,30.51,30.54,22160.0,30.52,30.54,30.51,30.54,22160.0
2018-06-07 12:40:00,30.54,30.54,30.49,30.5,18277.0,30.54,30.54,30.49,30.5,18277.0
2018-06-07 12:45:00,30.5,30.53,30.49,30.51,49225.0,30.5,30.53,30.49,30.51,49225.0
2018-06-07 12:50:00,30.52,30.54,30.5,30.53,29082.0,30.52,30.54,30.5,30.53,29082.0
2018-06-07 12:55:00,30.54,30.6,30.54,30.59,186972.0,30.54,30.6,30.54,30.59,186972.0
2018-06-07 13:00:00,30.58,30.61,30.51,30.55,85047.0,30.58,30.61,30.51,30.55,85047.0
2018-06-07 13:05:00,30.55,30.57,30.54,30.55,34345.0,30.55,30.57,30.54,30.55,34345.0
2018-06-07 13:10:00,30.54,30.57,30.53,30.54,23794.0,30.54,30.57,30.53,30.54,23794.0
2018-06-07 13:15:00,30.55,30.56,30.5,30.5,23549.0,30.55,30.56,30.5,30.5,23549.0
2018-06-07 13:20:00,30.51,30.55,30.49,30.54,135875.0,30.51,30.55,30.49,30.54,135875.0
2018-06-07 13:25:00,30.54,30.55,30.5,30.53,30039.0,30.54,30.55,30.5,30.53,30039.0
2018-06-07 13:30:00,30.53,30.58,30.53,30.57,40967.0,30.53,30.58,30.53,30.57,40967.0
2018-06-07 13:35:00,30.56,30.57,30.52,30.54,48762.0,30.56,30.57,30.52,30.54,48762.0
2018-06-07 13:40:00,30.55,30.59,30.53,30.59,45662.0,30.55,30.59,30.53,30.59,45662.0
2018-06-07 13:45:00,30.59,30.63,30.56,30.63,165521.0,30.59,30.63,30.56,30.63,165521.0
2018-06-07 13:50:00,30.62,30.63,30.59,30.6,80041.0,30.62,30.63,30.59,30.6,80041.0
2018-06-07 13:55:00,30.6,30.64,30.6,30.64,59605.0,30.6,30.64,30.6,30.64,59605.0
2018-06-07 14:00:00,30.64,30.71,30.62,30.69,94953.0,30.64,30.71,30.62,30.69,94953.0
2018-06-07 14:05:00,30.69,30.74,30.67,30.73,118642.0,30.69,30.74,30.67,30.73,118642.0
2018-06-07 14:10:00,30.73,30.76,30.69,30.74,202040.0,30.73,30.76,30.69,30.74,202040.0
2018-06-07 14:15:00,30.75,30.87,30.75,30.84,194952.0,30.75,30.87,30.75,30.84,194952.0
2018-06-07 14:20:00,30.84,30.87,30.83,30.87,103672.0,30.84,30.87,30.83,30.87,103672.0
2018-06-07 14:25:00,30.87,30.91,30.84,30.91,149243.0,30.87,30.91,30.84,30.91,149243.0
2018-06-07 14:30:00,30.91,30.94,30.87,30.91,178947.0,30.91,30.94,30.87,30.91,178947.0
2018-06-07 14:35:00,30.91,30.96,30.9,30.96,241372.0,30.91,30.96,30.9,30.96,241372.0
2018-06-07 14:40:00,30.95,31.0,30.94,30.96,289840.0,30.95,31.0,30.94,30.96,289840.0
2018-06-07 14:45:00,30.96,31.04,30.95,31.04,156709.0,30.96,31.04,30.95,31.04,156709.0
2018-06-07 14:50:00,31.04,31.12,31.02,31.1,374674.0,31.04,31.12,31.02,31.1,374674.0
2018-06-07 14:55:00,31.11,31.11,31.06,31.1,202946.0,31.11,31.11,31.06,31.1,202946.0
2018-06-07 15:00:00,31.09,31.15,31.06,31.12,179501.0,31.09,31.15,31.06,31.12,179501.0
2018-06-07 15:05:00,31.11,31.13,31.06,31.06,160039.0,31.11,31.13,31.06,31.06,160039.0
2018-06-07 15:10:00,31.06,31.07,31.01,31.01,142987.0,31.06,31.07,31.01,31.01,142987.0
2018-06-07 15:15:00,31.02,31.02,30.97,31.01,114192.0,31.02,31.02,30.97,31.01,114192.0
2018-06-07 15:20:00,31.01,31.13,30.98,31.11,283011.0,31.01,31.13,30.98,31.11,283011.0
2018-06-07 15:25:00,31.11,31.16,31.09,31.15,328864.0,31.11,31.16,31.09,31.15,328864.0
2018-06-07 15:30:00,31.15,31.15,31.11,31.15,266778.0,31.15,31.15,31.11,31.15,266778.0
2018-06-07 15:35:00,31.15,31.18,31.08,31.09,386800.0,31.15,31.18,31.08,31.09,386800.0
2018-06-07 15:40:00,31.09,31.16,31.05,31.16,442541.0,31.09,31.16,31.05,31.16,442541.0
2018-06-07 15:45:00,31.16,31.17,31.07,31.09,360295.0,31.16,31.17,31.07,31.09,360295.0
2018-06-07 15:50:00,31.09,31.1,31.05,31.05,226803.0,31.09,31.1,31.05,31.05,226803.0
2018-06-07 15:55:00,31.05,31.06,31.0,31.04,558347.0,31.05,31.06,31.0,31.04,558347.0
2018-06-08 09:30:00,31.07,31.31,31.04,31.3,269000.0,31.07,31.31,31.04,31.3,269000.0
2018-06-08 09:35:00,31.31,31.39,31.23,31.35,179978.0,31.31,31.39,31.23,31.35,179978.0
2018-06-08 09:40:00,31.34,31.51,31.34,31.41,253549.0,31.34,31.51,31.34,31.41,253549.0
2018-06-08 09:45:00,31.41,31.43,31.25,31.26,161249.0,31.41,31.43,31.25,31.26,161249.0
2018-06-08 09:50:00,31.26,31.27,31.18,31.23,106931.0,31.26,31.27,31.18,31.23,106931.0
2018-06-08 09:55:00,31.23,31.26,31.15,31.21,105993.0,31.23,31.26,31.15,31.21,105993.0
2018-06-08 10:00:00,31.21,31.23,31.18,31.19,50813.0,31.21,31.23,31.18,31.19,50813.0
2018-06-08 10:05:00,31.19,31.3,31.16,31.25,245946.0,31.19,31.3,31.16,31.25,245946.0
2018-06-08 10:10:00,31.25,31.26,31.18,31.2,127072.0,31.25,31.26,31.18,31.2,127072.0
2018-06-08 10:15:00,31.19,31.26,31.18,31.25,127089.0,31.19,31.26,31.18,31.25,127089.0
2018-06-08 10:20:00,31.25,31.3,31.21,31.21,132934.0,31.25,31.3,31.21,31.21,132934.0
2018-06-08 10:25:00,31.21,31.29,31.21,31.23,152805.0,31.21,31.29,31.21,31.23,152805.0
2018-06-08 10:30:00,31.23,31.25,31.15,31.2,133326.0,31.23,31.25,31.15,31.2,133326.0
2018-06-08 10:35:00,31.2,31.22,31.16,31.16,181532.0,31.2,31.22,31.16,31.16,181532.0
2018-06-08 10:40:00,31.17,31.3,31.17,31.3,65984.0,31.17,31.3,31.17,31.3,65984.0
2018-06-08 10:45:00,31.3,31.31,31.26,31.27,105721.0,31.3,31.31,31.26,31.27,105721.0
2018-06-08 10:50:00,31.27,31.3,31.26,31.29,62451.0,31.27,31.3,31.26,31.29,62451.0
2018-06-08 10:55:00,31.28,31.3,31.26,31.28,41788.0,31.28,31.3,31.26,31.28,41788.0
2018-06-08 11:00:00,31.27,31.38,31.26,31.37,159204.0,31.27,31.38,31.26,31.37,159204.0
2018-06-08 11:05:00,31.37,31.5,31.37,31.45,194418.0,31.37,31.5,31.37,31.45,194418.0
2018-06-08 11:10:00,31.46,31.55,31.42,31.51,137476.0,31.46,31.55,31.42,31.51,137476.0
2018-06-08 11:15:00,31.51,31.54,31.5,31.51,164838.0,31.51,31.54,31.5,31.51,164838.0
2018-06-08 11:20:00,31.51,31.51,31.35,31.38,170072.0,31.51,31.51,31.35,31.38,170072.0
2018-06-08 11:25:00,31.38,31.49,31.37,31.48,122307.0,31.38,31.49,31.37,31.48,122307.0
2018-06-08 11:30:00,31.49,31.49,31.36,31.39,66754.0,31.49,31.49,31.36,31.39,66754.0
2018-06-08 11:35:00,31.39,31.47,31.36,31.43,111656.0,31.39,31.47,31.36,31.43,111656.0
2018-06-08 11:40:00,31.43,31.53,31.43,31.49,200856.0,31.43,31.53,31.43,31.49,200856.0
2018-06-08 11:45:00,31.49,31.58,31.48,31.57,116273.0,31.49,31.58,31.48,31.57,116273.0
2018-06-08 11:50:00,31.57,31.58,31.54,31.58,163801.0,31.57,31.58,31.54,31.58,163801.0
2018-06-08 11:55:00,31.58,31.61,31.55,31.58,120005.0,31.58,31.61,31.55,31.58,120005.0
2018-06-08 12:00:00,31.57,31.63,31.55,31.59,137755.0,31.57,31.63,31.55,31.59,137755.0
2018-06-08 12:05:00,31.59,31.6,31.55,31.6,118846.0,31.59,31.6,31.55,31.6,118846.0
2018-06-08 12:10:00,31.59,31.69,31.59,31.67,110248.0,31.59,31.69,31.59,31.67,110248.0
2018-06-08 12:15:00,31.67,31.74,31.65,31.69,205981.0,31.67,31.74,31.65,31.69,205981.0
2018-06-08 12:20:00,31.69,31.72,31.64,31.69,130326.0,31.69,31.72,31.64,31.69,130326.0
2018-06-08 12:25:00,31.7,31.74,31.66,31.74,87003.0,31.7,31.74,31.66,31.74,87003.0
2018-06-08 12:30:00,31.74,31.86,31.72,31.79,114378.0,31.74,31.86,31.72,31.79,114378.0
2018-06-08 12:35:00,31.79,31.86,31.76,31.81,325327.0,31.79,31.86,31.76,31.81,325327.0
2018-06-08 12:40:00,31.81,31.82,31.7,31.78,143127.0,31.81,31.82,31.7,31.78,143127.0
2018-06-08 12:45:00,31.78,31.78,31.72,31.75,110913.0,31.78,31.78,31.72,31.75,110913.0
2018-06-08 12:50:00,31.75,31.75,31.69,31.72,63726.0,31.75,31.75,31.69,31.72,63726.0
2018-06-08 12:55:00,31.72,31.74,31.67,31.71,58217.0,31.72,31.74,31.67,31.71,58217.0
2018-06-08 13:00:00,31.71,31.77,31.69,31.73,106343.0,31.71,31.77,31.69,31.73,106343.0
2018-06-08 13:05:00,31.74,31.78,31.72,31.75,59237.0,31.74,31.78,31.72,31.75,59237.0
2018-06-08 13:10:00,31.76,31.78,31.73,31.76,49023.0,31.76,31.78,31.73,31.76,49023.0
2018-06-08 13:15:00,31.75,31.75,31.71,31.72,48588.0,31.75,31.75,31.71,31.72,48588.0
2018-06-08 13:20:00,31.72,31.76,31.71,31.72,35677.0,31.72,31.76,31.71,31.72,35677.0
2018-06-08 13:25:00,31.72,31.74,31.71,31.71,45978.0,31.72,31.74,31.71,31.71,45978.0
2018-06-08 13:30:00,31.71,31.73,31.68,31.72,45208.0,31.71,31.73,31.68,31.72,45208.0
2018-06-08 13:35:00,31.72,31.74,31.68,31.69,56863.0,31.72,31.74,31.68,31.69,56863.0
2018-06-08 13:40:00,31.69,31.71,31.67,31.69,71166.0,31.69,31.71,31.67,31.69,71166.0
2018-06-08 13:45:00,31.69,31.71,31.68,31.68,33622.0,31.69,31.71,31.68,31.68,33622.0
2018-06-08 13:50:00,31.69,31.75,31.61,31.75,202976.0,31.69,31.75,31.61,31.75,202976.0
2018-06-08 13:55:00,31.75,31.77,31.72,31.75,99989.0,31.75,31.77,31.72,31.75,99989.0
2018-06-08 14:00:00,31.76,31.78,31.75,31.77,57554.0,31.76,31.78,31.75,31.77,57554.0
2018-06-08 14:05:00,31.76,31.8,31.75,31.8,57926.0,31.76,31.8,31.75,31.8,57926.0
2018-06-08 14:10:00,31.8,31.96,31.79,31.95,283004.0,31.8,31.96,31.79,31.95,283004.0
2018-06-08 14:15:00,31.96,31.98,31.88,31.91,169031.0,31.96,31.98,31.88,31.91,169031.0
2018-06-08 14:20:00,31.91,31.96,31.89,31.9,168522.0,31.91,31.96,31.89,31.9,168522.0
2018-06-08 14:25:00,31.91,31.93,31.91,31.91,42494.0,31.91,31.93,31.91,31.91,42494.0
2018-06-08 14:30:00,31.91,31.94,31.89,31.91,86862.0,31.91,31.94,31.89,31.91,86862.0
2018-06-08 14:35:00,31.91,31.94,31.88,31.88,104533.0,31.91,31.94,31.88,31.88,104533.0
2018-06-08 14:40:00,31.88,31.9,31.87,31.89,86422.0,31.88,31.9,31.87,31.89,86422.0
2018-06-08 14:45:00,31.89,31.9,31.83,31.86,121634.0,31.89,31.9,31.83,31.86,121634.0
2018-06-08 14:50:00,31.86,31.86,31.82,31.84,143489.0,31.86,31.86,31.82,31.84,143489.0
2018-06-08 14:55:00,31.84,31.88,31.83,31.85,198864.0,31.84,31.88,31.83,31.85,198864.0
2018-06-08 15:00:00,31.85,31.86,31.8,31.81,123824.0,31.85,31.86,31.8,31.81,123824.0
2018-06-08 15:05:00,31.81,31.85,31.8,31.8,203724.0,31.81,31.85,31.8,31.8,203724.0
2018-06-08 15:10:00,31.8,31.85,31.8,31.84,97319.0,31.8,31.85,31.8,31.84,97319.0
2018-06-08 15:15:00,31.84,31.86,31.79,31.81,120456.0,31.84,31.86,31.79,31.81,120456.0
2018-06-08 15:20:00,31.81,31.86,31.81,31.83,93725.0,31.81,31.86,31.81,31.83,93725.0
2018-06-08 15:25:00,31.83,31.9,31.81,31.9,171656.0,31.83,31.9,31.81,31.9,171656.0
2018-06-08 15:30:00,31.9,31.92,31.89,31.91,138734.0,31.9,31.92,31.89,31.91,138734.0
2018-06-08 15:35:00,31.91,31.92,31.84,31.9,257917.0,31.91,31.92,31.84,31.9,257917.0
2018-06-08 15:40:00,31.9,31.91,31.85,31.87,264215.0,31.9,31.91,31.85,31.87,264215.0
2018-06-08 15:45:00,31.87,31.88,31.79,31.81,310607.0,31.87,31.88,31.79,31.81,310607.0
2018-06-08 15:50:00,31.81,31.83,31.78,31.82,414717.0,31.81,31.83,31.78,31.82,414717.0
2018-06-08 15:55:00,31.81,31.96,31.8,31.95,1559577.0,31.81,31.96,31.8,31.95,1559577.0
2018-06-11 09:30:00,31.97,32.0,31.92,31.92,352015.0,31.97,32.0,31.92,31.92,352015.0
2018-06-11 09:35:00,31.92,31.96,31.77,31.78,234564.0,31.92,31.96,31.77,31.78,234564.0
2018-06-11 09:40:00,31.78,31.94,31.77,31.94,159673.0,31.78,31.94,31.77,31.94,159673.0
2018-06-11 09:45:00,31.94,31.94,31.85,31.9,160395.0,31.94,31.94,31.85,31.9,160395.0
2018-06-11 09:50:00,31.89,31.96,31.87,31.93,188745.0,31.89,31.96,31.87,31.93,188745.0
2018-06-11 09:55:00,31.93,32.01,31.92,32.01,89614.0,31.93,32.01,31.92,32.01,89614.0
2018-06-11 10:00:00,32.01,32.04,31.9,31.95,386857.0,32.01,32.04,31.9,31.95,386857.0
2018-06-11 10:05:00,31.95,31.98,31.9,31.94,502902.0,31.95,31.98,31.9,31.94,502902.0
2018-06-11 10:10:00,31.93,32.01,31.92,31.97,123949.0,31.93,32.01,31.92,31.97,123949.0
2018-06-11 10:15:00,31.98,31.99,31.9,31.91,138972.0,31.98,31.99,31.9,31.91,138972.0
2018-06-11 10:20:00,31.91,31.98,31.9,31.98,101430.0,31.91,31.98,31.9,31.98,101430.0
2018-06-11 10:25:00,31.97,32.06,31.97,32.06,157935.0,31.97,32.06,31.97,32.06,157935.0
2018-06-11 10:30:00,32.05,33.9,32.05,33.9,518071.0,32.05,33.9,32.05,33.9,518071.0
2018-06-11 10:35:00,37.2,37.3,34.29,35.56,3474887.0,37.2,37.3,34.29,35.56,3474887.0
2018-06-11 10:40:00,35.56,35.83,34.66,35.02,2624410.0,35.56,35.83,34.66,35.02,2624410.0
2018-06-11 10:45:00,35.04,35.04,34.13,34.3,1482560.0,35.04,35.04,34.13,34.3,1482560.0
2018-06-11 10:50:00,34.29,34.35,34.0,34.05,835267.0,34.29,34.35,34.0,34.05,835267.0
2018-06-11 10:55:00,34.05,34.32,34.0,34.18,781192.0,34.05,34.32,34.0,34.18,781192.0
2018-06-11 11:00:00,34.19,34.51,34.18,34.38,736840.0,34.19,34.51,34.18,34.38,736840.0
2018-06-11 11:05:00,34.38,34.44,34.01,34.01,513463.0,34.38,34.44,34.01,34.01,513463.0
2018-06-11 11:10:00,34.01,34.16,33.96,34.12,681173.0,34.01,34.16,33.96,34.12,681173.0
2018-06-11 11:15:00,34.11,34.38,34.11,34.22,770254.0,34.11,34.38,34.11,34.22,770254.0
2018-06-11 11:20:00,34.22,34.32,34.2,34.21,692058.0,34.22,34.32,34.2,34.21,692058.0
2018-06-11 11:25:00,34.22,34.22,34.0,34.19,341536.0,34.22,34.22,34.0,34.19,341536.0
2018-06-11 11:30:00,34.19,34.43,34.18,34.4,348134.0,34.19,34.43,34.18,34.4,348134.0
2018-06-11 11:35:00,34.4,34.49,34.36,34.45,364228.0,34.4,34.49,34.36,34.45,364228.0
2018-06-11 11:40:00,34.45,35.1,34.44,35.01,803157.0,34.45,35.1,34.44,35.01,803157.0
2018-06-11 11:45:00,35.0,35.44,35.0,35.39,590718.0,35.0,35.44,35.0,35.39,590718.0
2018-06-11 11:50:00,35.37,35.68,35.31,35.52,925657.0,35.37,35.68,35.31,35.52,925657.0
2018-06-11 11:55:00,35.53,35.6,35.34,35.54,509685.0,35.53,35.6,35.34,35.54,509685.0
2018-06-11 12:00:00,35.54,35.65,35.49,35.56,365693.0,35.54,35.65,35.49,35.56,365693.0
2018-06-11 12:05:00,35.56,35.59,35.39,35.41,647536.0,35.56,35.59,35.39,35.41,647536.0
2018-06-11 12:10:00,35.41,35.42,34.85,34.95,603320.0,35.41,35.42,34.85,34.95,603320.0
2018-06-11 12:15:00,34.94,35.14,34.94,35.05,408031.0,34.94,35.14,34.94,35.05,408031.0
2018-06-11 12:20:00,35.05,35.1,34.86,34.86,469208.0,35.05,35.1,34.86,34.86,469208.0
2018-06-11 12:25:00,34.86,34.88,34.61,34.8,529781.0,34.86,34.88,34.61,34.8,529781.0
2018-06-11 12:30:00,34.79,35.2,34.78,35.2,411518.0,34.79,35.2,34.78,35.2,411518.0
2018-06-11 12:35:00,35.2,35.24,34.97,35.02,318594.0,35.2,35.24,34.97,35.02,318594.0
2018-06-11 12:40:00,35.03,35.05,34.95,34.99,187601.0,35.03,35.05,34.95,34.99,187601.0
2018-06-11 12:45:00,34.98,35.18,34.98,35.06,257773.0,34.98,35.18,34.98,35.06,257773.0
2018-06-11 12:50:00,35.06,35.07,34.95,34.98,271902.0,35.06,35.07,34.95,34.98,271902.0
2018-06-11 12:55:00,34.98,35.02,34.97,34.99,128820.0,34.98,35.02,34.97,34.99,128820.0
2018-06-11 13:00:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:05:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:10:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:15:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:20:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:25:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:30:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:35:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:40:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:45:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:50:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:55:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:00:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:05:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:10:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:15:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:20:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:25:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:30:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:35:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:40:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:45:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:50:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:55:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 15:00:00,34.66,34.8,34.38,34.47,838267.0,34.66,34.8,34.38,34.47,838267.0
2018-06-11 15:05:00,34.47,34.61,34.43,34.49,807652.0,34.47,34.61,34.43,34.49,807652.0
2018-06-11 15:10:00,34.49,34.56,34.41,34.45,540169.0,34.49,34.56,34.41,34.45,540169.0
2018-06-11 15:15:00,34.45,34.46,34.0,34.02,690659.0,34.45,34.46,34.0,34.02,690659.0
2018-06-11 15:20:00,34.03,34.36,34.02,34.3,551942.0,34.03,34.36,34.02,34.3,551942.0
2018-06-11 15:25:00,34.31,34.5,34.3,34.47,846186.0,34.31,34.5,34.3,34.47,846186.0
2018-06-11 15:30:00,34.47,34.47,34.35,34.4,481911.0,34.47,34.47,34.35,34.4,481911.0
2018-06-11 15:35:00,34.41,34.56,34.4,34.5,623737.0,34.41,34.56,34.4,34.5,623737.0
2018-06-11 15:40:00,34.5,34.5,34.45,34.47,360385.0,34.5,34.5,34.45,34.47,360385.0
2018-06-11 15:45:00,34.47,34.48,34.39,34.41,506463.0,34.47,34.48,34.39,34.41,506463.0
2018-06-11 15:50:00,34.4,34.57,34.39,34.54,828718.0,34.4,34.57,34.39,34.54,828718.0
2018-06-11 15:55:00,34.54,34.56,34.24,34.33,1405384.0,34.54,34.56,34.24,34.33,1405384.0
2018-06-12 09:30:00,34.91,35.21,34.65,34.95,625616.0,34.91,35.21,34.65,34.95,625616.0
2018-06-12 09:35:00,34.96,35.1,34.78,34.79,409029.0,34.96,35.1,34.78,34.79,409029.0
2018-06-12 09:40:00,34.8,34.83,34.51,34.51,389506.0,34.8,34.83,34.51,34.51,389506.0
2018-06-12 09:45:00,34.52,34.82,34.51,34.64,359078.0,34.52,34.82,34.51,34.64,359078.0
2018-06-12 09:50:00,34.65,34.75,34.58,34.59,394434.0,34.65,34.75,34.58,34.59,394434.0
2018-06-12 09:55:00,34.59,34.67,34.52,34.63,451320.0,34.59,34.67,34.52,34.63,451320.0
2018-06-12 10:00:00,34.63,34.73,34.6,34.62,296175.0,34.63,34.73,34.6,34.62,296175.0
2018-06-12 10:05:00,34.61,34.63,34.41,34.59,366367.0,34.61,34.63,34.41,34.59,366367.0
2018-06-12 10:10:00,34.59,34.72,34.55,34.65,320271.0,34.59,34.72,34.55,34.65,320271.0
2018-06-12 10:15:00,34.66,34.7,34.56,34.57,296352.0,34.66,34.7,34.56,34.57,296352.0
2018-06-12 10:20:00,34.57,34.65,34.51,34.59,402763.0,34.57,34.65,34.51,34.59,402763.0
2018-06-12 10:25:00,34.59,34.6,34.46,34.47,689960.0,34.59,34.6,34.46,34.47,689960.0
2018-06-12 10:30:00,34.46,34.47,34.2,34.26,609188.0,34.46,34.47,34.2,34.26,609188.0
2018-06-12 10:35:00,34.27,34.27,34.15,34.18,342886.0,34.27,34.27,34.15,34.18,342886.0
2018-06-12 10:40:00,34.18,34.19,33.91,34.11,585416.0,34.18,34.19,33.91,34.11,585416.0
2018-06-12 10:45:00,34.12,34.22,34.07,34.12,398109.0,34.12,34.22,34.07,34.12,398109.0
2018-06-12 10:50:00,34.12,34.14,33.98,34.1,442920.0,34.12,34.14,33.98,34.1,442920.0
2018-06-12 10:55:00,34.1,34.12,33.99,34.07,198730.0,34.1,34.12,33.99,34.07,198730.0
2018-06-12 11:00:00,34.06,34.08,33.98,34.04,241646.0,34.06,34.08,33.98,34.04,241646.0
2018-06-12 11:05:00,34.04,34.11,33.98,34.08,246303.0,34.04,34.11,33.98,34.08,246303.0
2018-06-12 11:10:00,34.09,34.09,33.99,34.02,244724.0,34.09,34.09,33.99,34.02,244724.0
2018-06-12 11:15:00,34.02,34.07,33.98,34.07,206897.0,34.02,34.07,33.98,34.07,206897.0
2018-06-12 11:20:00,34.07,34.13,34.02,34.09,131759.0,34.07,34.13,34.02,34.09,131759.0
2018-06-12 11:25:00,34.09,34.18,34.08,34.14,163500.0,34.09,34.18,34.08,34.14,163500.0
2018-06-12 11:30:00,34.13,34.14,34.02,34.02,177288.0,34.13,34.14,34.02,34.02,177288.0
2018-06-12 11:35:00,34.02,34.03,33.84,33.93,285249.0,34.02,34.03,33.84,33.93,285249.0
2018-06-12 11:40:00,33.92,34.03,33.9,34.02,236192.0,33.92,34.03,33.9,34.02,236192.0
2018-06-12 11:45:00,34.02,34.06,33.96,33.97,134164.0,34.02,34.06,33.96,33.97,134164.0
2018-06-12 11:50:00,33.98,34.03,33.98,34.02,163698.0,33.98,34.03,33.98,34.02,163698.0
2018-06-12 11:55:00,34.01,34.02,33.91,33.91,117370.0,34.01,34.02,33.91,33.91,117370.0
2018-06-12 12:00:00,33.92,33.92,33.85,33.87,144025.0,33.92,33.92,33.85,33.87,144025.0
2018-06-12 12:05:00,33.88,33.92,33.87,33.91,73942.0,33.88,33.92,33.87,33.91,73942.0
2018-06-12 12:10:00,33.91,34.0,33.91,34.0,237646.0,33.91,34.0,33.91,34.0,237646.0
2018-06-12 12:15:00,34.0,34.03,33.96,33.99,145615.0,34.0,34.03,33.96,33.99,145615.0
2018-06-12 12:20:00,33.99,34.01,33.96,33.98,130386.0,33.99,34.01,33.96,33.98,130386.0
2018-06-12 12:25:00,33.98,33.98,33.94,33.97,88604.0,33.98,33.98,33.94,33.97,88604.0
2018-06-12 12:30:00,33.98,33.98,33.94,33.97,104265.0,33.98,33.98,33.94,33.97,104265.0
2018-06-12 12:35:00,33.97,33.98,33.91,33.93,125064.0,33.97,33.98,33.91,33.93,125064.0
2018-06-12 12:40:00,33.93,33.95,33.87,33.9,138266.0,33.93,33.95,33.87,33.9,138266.0
2018-06-12 12:45:00,33.9,33.91,33.88,33.89,63731.0,33.9,33.91,33.88,33.89,63731.0
2018-06-12 12:50:00,33.89,33.9,33.87,33.9,54669.0,33.89,33.9,33.87,33.9,54669.0
2018-06-12 12:55:00,33.9,33.9,33.81,33.81,101662.0,33.9,33.9,33.81,33.81,101662.0
2018-06-12 13:00:00,33.82,33.82,33.73,33.76,291243.0,33.82,33.82,33.73,33.76,291243.0
2018-06-12 13:05:00,33.76,33.77,33.73,33.76,106450.0,33.76,33.77,33.73,33.76,106450.0
2018-06-12 13:10:00,33.76,33.81,33.73,33.8,200025.0,33.76,33.81,33.73,33.8,200025.0
2018-06-12 13:15:00,33.8,33.87,33.78,33.79,186068.0,33.8,33.87,33.78,33.79,186068.0
2018-06-12 13:20:00,33.79,33.85,33.77,33.85,266363.0,33.79,33.85,33.77,33.85,266363.0
2018-06-12 13:25:00,33.84,33.95,33.8,33.92,407317.0,33.84,33.95,33.8,33.92,407317.0
2018-06-12 13:30:00,33.91,33.92,33.86,33.89,360693.0,33.91,33.92,33.86,33.89,360693.0
2018-06-12 13:35:00,33.88,33.88,33.81,33.86,127934.0,33.88,33.88,33.81,33.86,127934.0
2018-06-12 13:40:00,33.86,33.87,33.85,33.87,63869.0,33.86,33.87,33.85,33.87,63869.0
2018-06-12 13:45:00,33.87,33.89,33.85,33.86,82783.0,33.87,33.89,33.85,33.86,82783.0
2018-06-12 13:50:00,33.87,33.99,33.87,33.99,152158.0,33.87,33.99,33.87,33.99,152158.0
2018-06-12 13:55:00,33.98,34.0,33.94,33.95,171777.0,33.98,34.0,33.94,33.95,171777.0
2018-06-12 14:00:00,33.94,33.95,33.87,33.9,155912.0,33.94,33.95,33.87,33.9,155912.0
2018-06-12 14:05:00,33.9,33.91,33.86,33.9,189307.0,33.9,33.91,33.86,33.9,189307.0
2018-06-12 14:10:00,33.9,33.92,33.81,33.87,175217.0,33.9,33.92,33.81,33.87,175217.0
2018-06-12 14:15:00,33.87,33.87,33.82,33.86,132641.0,33.87,33.87,33.82,33.86,132641.0
2018-06-12 14:20:00,33.86,33.9,33.84,33.9,165998.0,33.86,33.9,33.84,33.9,165998.0
2018-06-12 14:25:00,33.9,33.92,33.83,33.84,185696.0,33.9,33.92,33.83,33.84,185696.0
2018-06-12 14:30:00,33.84,33.85,33.77,33.77,128907.0,33.84,33.85,33.77,33.77,128907.0
2018-06-12 14:35:00,33.77,33.82,33.77,33.82,93790.0,33.77,33.82,33.77,33.82,93790.0
2018-06-12 14:40:00,33.82,33.83,33.79,33.81,70790.0,33.82,33.83,33.79,33.81,70790.0
2018-06-12 14:45:00,33.81,33.83,33.81,33.83,95775.0,33.81,33.83,33.81,33.83,95775.0
2018-06-12 14:50:00,33.83,33.88,33.82,33.85,103001.0,33.83,33.88,33.82,33.85,103001.0
2018-06-12 14:55:00,33.84,33.86,33.84,33.86,96836.0,33.84,33.86,33.84,33.86,96836.0
2018-06-12 15:00:00,33.85,33.86,33.79,33.86,287116.0,33.85,33.86,33.79,33.86,287116.0
2018-06-12 15:05:00,33.86,33.86,33.81,33.82,119544.0,33.86,33.86,33.81,33.82,119544.0
2018-06-12 15:10:00,33.82,33.87,33.79,33.84,259776.0,33.82,33.87,33.79,33.84,259776.0
2018-06-12 15:15:00,33.85,33.86,33.84,33.85,235374.0,33.85,33.86,33.84,33.85,235374.0
2018-06-12 15:20:00,33.86,33.87,33.79,33.8,208919.0,33.86,33.87,33.79,33.8,208919.0
2018-06-12 15:25:00,33.8,33.8,33.77,33.78,149543.0,33.8,33.8,33.77,33.78,149543.0
2018-06-12 15:30:00,33.77,33.8,33.77,33.79,203522.0,33.77,33.8,33.77,33.79,203522.0
2018-06-12 15:35:00,33.79,33.83,33.78,33.8,359808.0,33.79,33.83,33.78,33.8,359808.0
2018-06-12 15:40:00,33.8,33.8,33.71,33.78,409783.0,33.8,33.8,33.71,33.78,409783.0
2018-06-12 15:45:00,33.78,33.82,33.78,33.81,502930.0,33.78,33.82,33.78,33.81,502930.0
2018-06-12 15:50:00,33.81,33.89,33.8,33.82,440925.0,33.81,33.89,33.8,33.82,440925.0
2018-06-12 15:55:00,33.82,33.87,33.81,33.84,959267.0,33.82,33.87,33.81,33.84,959267.0
2018-06-13 09:30:00,31.67,32.23,31.55,32.2,955402.0,31.67,32.23,31.55,32.2,955402.0
2018-06-13 09:35:00,32.2,32.43,31.9,32.31,1032588.0,32.2,32.43,31.9,32.31,1032588.0
2018-06-13 09:40:00,32.3,32.66,32.29,32.65,593489.0,32.3,32.66,32.29,32.65,593489.0
2018-06-13 09:45:00,32.65,32.66,32.07,32.09,796365.0,32.65,32.66,32.07,32.09,796365.0
2018-06-13 09:50:00,32.09,32.4,32.09,32.22,471764.0,32.09,32.4,32.09,32.22,471764.0
2018-06-13 09:55:00,32.22,32.26,32.06,32.08,472341.0,32.22,32.26,32.06,32.08,472341.0
2018-06-13 10:00:00,32.08,32.18,32.04,32.06,248787.0,32.08,32.18,32.04,32.06,248787.0
2018-06-13 10:05:00,32.06,32.09,31.78,31.79,631322.0,32.06,32.09,31.78,31.79,631322.0
2018-06-13 10:10:00,31.79,31.96,31.78,31.93,373812.0,31.79,31.96,31.78,31.93,373812.0
2018-06-13 10:15:00,31.93,32.01,31.91,31.98,260340.0,31.93,32.01,31.91,31.98,260340.0
2018-06-13 10:20:00,31.97,32.15,31.96,32.13,287271.0,31.97,32.15,31.96,32.13,287271.0
2018-06-13 10:25:00,32.13,32.21,32.03,32.04,331644.0,32.13,32.21,32.03,32.04,331644.0
2018-06-13 10:30:00,32.04,32.11,31.98,32.03,158626.0,32.04,32.11,31.98,32.03,158626.0
2018-06-13 10:35:00,32.03,32.06,31.84,31.84,396454.0,32.03,32.06,31.84,31.84,396454.0
2018-06-13 10:40:00,31.85,31.88,31.73,31.76,387294.0,31.85,31.88,31.73,31.76,387294.0
2018-06-13 10:45:00,31.77,31.8,31.7,31.75,170805.0,31.77,31.8,31.7,31.75,170805.0
2018-06-13 10:50:00,31.76,31.85,31.75,31.82,263704.0,31.76,31.85,31.75,31.82,263704.0
2018-06-13 10:55:00,31.82,32.0,31.8,31.96,215916.0,31.82,32.0,31.8,31.96,215916.0
2018-06-13 11:00:00,31.96,32.11,31.94,32.04,363266.0,31.96,32.11,31.94,32.04,363266.0
2018-06-13 11:05:00,32.04,32.06,32.0,32.05,185771.0,32.04,32.06,32.0,32.05,185771.0
2018-06-13 11:10:00,32.05,32.05,31.85,31.87,259922.0,32.05,32.05,31.85,31.87,259922.0
2018-06-13 11:15:00,31.88,32.02,31.86,32.02,214115.0,31.88,32.02,31.86,32.02,214115.0
2018-06-13 11:20:00,32.02,32.09,31.99,32.05,115437.0,32.02,32.09,31.99,32.05,115437.0
2018-06-13 11:25:00,32.05,32.25,32.05,32.25,337840.0,32.05,32.25,32.05,32.25,337840.0
2018-06-13 11:30:00,32.25,32.27,32.01,32.02,285701.0,32.25,32.27,32.01,32.02,285701.0
2018-06-13 11:35:00,32.02,32.06,32.0,32.05,108116.0,32.02,32.06,32.0,32.05,108116.0
2018-06-13 11:40:00,32.05,32.09,32.02,32.03,93213.0,32.05,32.09,32.02,32.03,93213.0
2018-06-13 11:45:00,32.03,32.04,32.0,32.01,96078.0,32.03,32.04,32.0,32.01,96078.0
2018-06-13 11:50:00,32.01,32.06,31.99,32.04,143752.0,32.01,32.06,31.99,32.04,143752.0
2018-06-13 11:55:00,32.05,32.06,32.02,32.02,49091.0,32.05,32.06,32.02,32.02,49091.0
2018-06-13 12:00:00,32.02,32.12,32.02,32.11,85940.0,32.02,32.12,32.02,32.11,85940.0
2018-06-13 12:05:00,32.11,32.15,32.08,32.08,120224.0,32.11,32.15,32.08,32.08,120224.0
2018-06-13 12:10:00,32.09,32.09,32.07,32.08,70472.0,32.09,32.09,32.07,32.08,70472.0
2018-06-13 12:15:00,32.08,32.08,32.06,32.08,105486.0,32.08,32.08,32.06,32.08,105486.0
2018-06-13 12:20:00,32.07,32.1,32.07,32.1,109754.0,32.07,32.1,32.07,32.1,109754.0
2018-06-13 12:25:00,32.09,32.1,32.08,32.09,22086.0,32.09,32.1,32.08,32.09,22086.0
2018-06-13 12:30:00,32.09,32.09,31.93,31.94,292496.0,32.09,32.09,31.93,31.94,292496.0
2018-06-13 12:35:00,31.93,31.93,31.89,31.91,219584.0,31.93,31.93,31.89,31.91,219584.0
2018-06-13 12:40:00,31.9,31.97,31.89,31.97,79022.0,31.9,31.97,31.89,31.97,79022.0
2018-06-13 12:45:00,31.97,32.0,31.95,31.96,129007.0,31.97,32.0,31.95,31.96,129007.0
2018-06-13 12:50:00,31.95,31.98,31.91,31.98,102324.0,31.95,31.98,31.91,31.98,102324.0
2018-06-13 12:55:00,31.98,32.0,31.96,32.0,71638.0,31.98,32.0,31.96,32.0,71638.0
2018-06-13 13:00:00,31.99,32.07,31.97,32.05,226044.0,31.99,32.07,31.97,32.05,226044.0
2018-06-13 13:05:00,32.05,32.05,32.03,32.04,39783.0,32.05,32.05,32.03,32.04,39783.0
2018-06-13 13:10:00,32.04,32.05,32.03,32.04,38109.0,32.04,32.05,32.03,32.04,38109.0
2018-06-13 13:15:00,32.03,32.04,32.0,32.0,39558.0,32.03,32.04,32.0,32.0,39558.0
2018-06-13 13:20:00,32.0,32.01,31.99,32.0,73792.0,32.0,32.01,31.99,32.0,73792.0
2018-06-13 13:25:00,32.0,32.02,31.97,31.98,155508.0,32.0,32.02,31.97,31.98,155508.0
2018-06-13 13:30:00,31.98,32.01,31.97,32.01,61766.0,31.98,32.01,31.97,32.01,61766.0
2018-06-13 13:35:00,32.01,32.01,32.0,32.01,100094.0,32.01,32.01,32.0,32.01,100094.0
2018-06-13 13:40:00,32.0,32.03,31.99,32.02,70776.0,32.0,32.03,31.99,32.02,70776.0
2018-06-13 13:45:00,32.01,32.02,31.96,31.99,87087.0,32.01,32.02,31.96,31.99,87087.0
2018-06-13 13:50:00,31.99,31.99,31.98,31.98,44264.0,31.99,31.99,31.98,31.98,44264.0
2018-06-13 13:55:00,31.98,32.01,31.92,32.0,166879.0,31.98,32.01,31.92,32.0,166879.0
2018-06-13 14:00:00,32.0,32.01,31.88,31.88,106460.0,32.0,32.01,31.88,31.88,106460.0
2018-06-13 14:05:00,31.88,31.94,31.88,31.89,88961.0,31.88,31.94,31.88,31.89,88961.0
2018-06-13 14:10:00,31.88,31.96,31.87,31.93,113223.0,31.88,31.96,31.87,31.93,113223.0
2018-06-13 14:15:00,31.93,31.97,31.86,31.87,251097.0,31.93,31.97,31.86,31.87,251097.0
2018-06-13 14:20:00,31.87,31.91,31.81,31.91,136498.0,31.87,31.91,31.81,31.91,136498.0
2018-06-13 14:25:00,31.91,31.93,31.85,31.85,146294.0,31.91,31.93,31.85,31.85,146294.0
2018-06-13 14:30:00,31.85,31.85,31.82,31.84,83865.0,31.85,31.85,31.82,31.84,83865.0
2018-06-13 14:35:00,31.84,31.89,31.83,31.85,172466.0,31.84,31.89,31.83,31.85,172466.0
2018-06-13 14:40:00,31.86,31.94,31.85,31.91,128840.0,31.86,31.94,31.85,31.91,128840.0
2018-06-13 14:45:00,31.91,31.91,31.87,31.91,193157.0,31.91,31.91,31.87,31.91,193157.0
2018-06-13 14:50:00,31.91,31.91,31.82,31.83,314605.0,31.91,31.91,31.82,31.83,314605.0
2018-06-13 14:55:00,31.83,31.9,31.82,31.9,82831.0,31.83,31.9,31.82,31.9,82831.0
2018-06-13 15:00:00,31.9,31.97,31.89,31.95,134460.0,31.9,31.97,31.89,31.95,134460.0
2018-06-13 15:05:00,31.95,31.96,31.88,31.88,123489.0,31.95,31.96,31.88,31.88,123489.0
2018-06-13 15:10:00,31.89,31.92,31.87,31.88,292297.0,31.89,31.92,31.87,31.88,292297.0
2018-06-13 15:15:00,31.88,31.9,31.86,31.88,106367.0,31.88,31.9,31.86,31.88,106367.0
2018-06-13 15:20:00,31.88,31.88,31.78,31.8,202665.0,31.88,31.88,31.78,31.8,202665.0
2018-06-13 15:25:00,31.8,31.8,31.75,31.78,167143.0,31.8,31.8,31.75,31.78,167143.0
2018-06-13 15:30:00,31.78,31.8,31.77,31.8,167064.0,31.78,31.8,31.77,31.8,167064.0
2018-06-13 15:35:00,31.8,31.8,31.73,31.73,221280.0,31.8,31.8,31.73,31.73,221280.0
2018-06-13 15:40:00,31.74,31.77,31.71,31.73,434354.0,31.74,31.77,31.71,31.73,434354.0
2018-06-13 15:45:00,31.73,31.79,31.72,31.76,267609.0,31.73,31.79,31.72,31.76,267609.0
2018-06-13 15:50:00,31.75,31.76,31.67,31.67,451866.0,31.75,31.76,31.67,31.67,451866.0
2018-06-13 15:55:00,31.67,31.72,31.66,31.72,984147.0,31.67,31.72,31.66,31.72,984147.0
2018-06-14 09:30:00,32.54,32.64,32.29,32.47,602586.0,32.54,32.64,32.29,32.47,602586.0
2018-06-14 09:35:00,32.48,32.51,32.36,32.45,331987.0,32.48,32.51,32.36,32.45,331987.0
2018-06-14 09:40:00,32.44,32.52,32.38,32.38,415031.0,32.44,32.52,32.38,32.38,415031.0
2018-06-14 09:45:00,32.38,32.43,32.34,32.36,149422.0,32.38,32.43,32.34,32.36,149422.0
2018-06-14 09:50:00,32.36,32.53,32.35,32.41,306033.0,32.36,32.53,32.35,32.41,306033.0
2018-06-14 09:55:00,32.41,32.42,32.24,32.26,357240.0,32.41,32.42,32.24,32.26,357240.0
2018-06-14 10:00:00,32.27,32.35,32.23,32.32,162065.0,32.27,32.35,32.23,32.32,162065.0
2018-06-14 10:05:00,32.33,32.41,32.32,32.4,158202.0,32.33,32.41,32.32,32.4,158202.0
2018-06-14 10:10:00,32.39,32.4,32.3,32.33,63907.0,32.39,32.4,32.3,32.33,63907.0
2018-06-14 10:15:00,32.33,32.38,32.31,32.38,93106.0,32.33,32.38,32.31,32.38,93106.0
2018-06-14 10:20:00,32.38,32.38,32.31,32.38,148758.0,32.38,32.38,32.31,32.38,148758.0
2018-06-14 10:25:00,32.38,32.42,32.37,32.38,49344.0,32.38,32.42,32.37,32.38,49344.0
2018-06-14 10:30:00,32.38,32.44,32.37,32.43,73989.0,32.38,32.44,32.37,32.43,73989.0
2018-06-14 10:35:00,32.43,32.47,32.42,32.45,49183.0,32.43,32.47,32.42,32.45,49183.0
2018-06-14 10:40:00,32.46,32.46,32.35,32.36,98956.0,32.46,32.46,32.35,32.36,98956.0
2018-06-14 10:45:00,32.35,32.38,32.35,32.36,91765.0,32.35,32.38,32.35,32.36,91765.0
2018-06-14 10:50:00,32.36,32.36,32.18,32.18,310948.0,32.36,32.36,32.18,32.18,310948.0
2018-06-14 10:55:00,32.19,32.31,32.17,32.27,310541.0,32.19,32.31,32.17,32.27,310541.0
2018-06-14 11:00:00,32.26,32.32,32.25,32.29,68288.0,32.26,32.32,32.25,32.29,68288.0
2018-06-14 11:05:00,32.3,32.31,32.24,32.27,78237.0,32.3,32.31,32.24,32.27,78237.0
2018-06-14 11:10:00,32.26,32.27,32.22,32.25,86616.0,32.26,32.27,32.22,32.25,86616.0
2018-06-14 11:15:00,32.25,32.29,32.24,32.27,50103.0,32.25,32.29,32.24,32.27,50103.0
2018-06-14 11:20:00,32.27,32.28,32.23,32.23,22198.0,32.27,32.28,32.23,32.23,22198.0
2018-06-14 11:25:00,32.23,32.29,32.22,32.27,74301.0,32.23,32.29,32.22,32.27,74301.0
2018-06-14 11:30:00,32.27,32.42,32.27,32.41,115981.0,32.27,32.42,32.27,32.41,115981.0
2018-06-14 11:35:00,32.4,32.41,32.35,32.36,62645.0,32.4,32.41,32.35,32.36,62645.0
2018-06-14 11:40:00,32.36,32.38,32.31,32.31,53625.0,32.36,32.38,32.31,32.31,53625.0
2018-06-14 11:45:00,32.31,32.32,32.29,32.29,18135.0,32.31,32.32,32.29,32.29,18135.0
2018-06-14 11:50:00,32.3,32.34,32.29,32.29,63180.0,32.3,32.34,32.29,32.29,63180.0
2018-06-14 11:55:00,32.3,32.33,32.28,32.29,36961.0,32.3,32.33,32.28,32.29,36961.0
2018-06-14 12:00:00,32.29,32.33,32.28,32.33,100620.0,32.29,32.33,32.28,32.33,100620.0
2018-06-14 12:05:00,32.33,32.41,32.32,32.4,77124.0,32.33,32.41,32.32,32.4,77124.0
2018-06-14 12:10:00,32.4,32.51,32.4,32.47,155158.0,32.4,32.51,32.4,32.47,155158.0
2018-06-14 12:15:00,32.46,32.51,32.44,32.48,54440.0,32.46,32.51,32.44,32.48,54440.0
2018-06-14 12:20:00,32.48,32.5,32.43,32.43,47860.0,32.48,32.5,32.43,32.43,47860.0
2018-06-14 12:25:00,32.43,32.44,32.38,32.4,58480.0,32.43,32.44,32.38,32.4,58480.0
2018-06-14 12:30:00,32.4,32.41,32.36,32.4,38904.0,32.4,32.41,32.36,32.4,38904.0
2018-06-14 12:35:00,32.4,32.4,32.34,32.37,23888.0,32.4,32.4,32.34,32.37,23888.0
2018-06-14 12:40:00,32.36,32.39,32.36,32.38,14257.0,32.36,32.39,32.36,32.38,14257.0
2018-06-14 12:45:00,32.38,32.39,32.34,32.35,38292.0,32.38,32.39,32.34,32.35,38292.0
2018-06-14 12:50:00,32.36,32.44,32.36,32.41,34957.0,32.36,32.44,32.36,32.41,34957.0
2018-06-14 12:55:00,32.41,32.41,32.34,32.35,45597.0,32.41,32.41,32.34,32.35,45597.0
2018-06-14 13:00:00,32.36,32.36,32.32,32.32,178847.0,32.36,32.36,32.32,32.32,178847.0
2018-06-14 13:05:00,32.32,32.39,32.31,32.39,190712.0,32.32,32.39,32.31,32.39,190712.0
2018-06-14 13:10:00,32.38,32.41,32.38,32.41,16509.0,32.38,32.41,32.38,32.41,16509.0
2018-06-14 13:15:00,32.41,32.5,32.4,32.5,230902.0,32.41,32.5,32.4,32.5,230902.0
2018-06-14 13:20:00,32.5,32.61,32.49,32.61,342390.0,32.5,32.61,32.49,32.61,342390.0
2018-06-14 13:25:00,32.61,32.65,32.59,32.63,193486.0,32.61,32.65,32.59,32.63,193486.0
2018-06-14 13:30:00,32.62,32.69,32.58,32.58,184790.0,32.62,32.69,32.58,32.58,184790.0
2018-06-14 13:35:00,32.58,32.58,32.5,32.51,33970.0,32.58,32.58,32.5,32.51,33970.0
2018-06-14 13:40:00,32.5,32.54,32.49,32.5,50345.0,32.5,32.54,32.49,32.5,50345.0
2018-06-14 13:45:00,32.5,32.51,32.48,32.5,65624.0,32.5,32.51,32.48,32.5,65624.0
2018-06-14 13:50:00,32.49,32.56,32.49,32.55,120215.0,32.49,32.56,32.49,32.55,120215.0
2018-06-14 13:55:00,32.56,32.6,32.53,32.53,47585.0,32.56,32.6,32.53,32.53,47585.0
2018-06-14 14:00:00,32.53,32.63,32.53,32.63,73890.0,32.53,32.63,32.53,32.63,73890.0
2018-06-14 14:05:00,32.63,32.63,32.56,32.58,321399.0,32.63,32.63,32.56,32.58,321399.0
2018-06-14 14:10:00,32.58,32.58,32.52,32.56,137231.0,32.58,32.58,32.52,32.56,137231.0
2018-06-14 14:15:00,32.56,32.61,32.52,32.52,38759.0,32.56,32.61,32.52,32.52,38759.0
2018-06-14 14:20:00,32.52,32.58,32.51,32.58,53558.0,32.52,32.58,32.51,32.58,53558.0
2018-06-14 14:25:00,32.59,32.64,32.56,32.6,104820.0,32.59,32.64,32.56,32.6,104820.0
2018-06-14 14:30:00,32.6,32.61,32.53,32.56,120892.0,32.6,32.61,32.53,32.56,120892.0
2018-06-14 14:35:00,32.56,32.73,32.54,32.71,423504.0,32.56,32.73,32.54,32.71,423504.0
2018-06-14 14:40:00,32.7,32.71,32.62,32.64,390206.0,32.7,32.71,32.62,32.64,390206.0
2018-06-14 14:45:00,32.64,32.66,32.61,32.65,128930.0,32.64,32.66,32.61,32.65,128930.0
2018-06-14 14:50:00,32.65,32.75,32.64,32.67,130654.0,32.65,32.75,32.64,32.67,130654.0
2018-06-14 14:55:00,32.67,32.76,32.64,32.65,109720.0,32.67,32.76,32.64,32.65,109720.0
2018-06-14 15:00:00,32.65,32.67,32.6,32.6,74055.0,32.65,32.67,32.6,32.6,74055.0
2018-06-14 15:05:00,32.61,32.62,32.56,32.59,218396.0,32.61,32.62,32.56,32.59,218396.0
2018-06-14 15:10:00,32.59,32.61,32.53,32.53,130732.0,32.59,32.61,32.53,32.53,130732.0
2018-06-14 15:15:00,32.53,32.54,32.46,32.46,95537.0,32.53,32.54,32.46,32.46,95537.0
2018-06-14 15:20:00,32.46,32.51,32.46,32.47,249255.0,32.46,32.51,32.46,32.47,249255.0
2018-06-14 15:25:00,32.47,32.58,32.46,32.55,159608.0,32.47,32.58,32.46,32.55,159608.0
2018-06-14 15:30:00,32.55,32.56,32.49,32.51,73024.0,32.55,32.56,32.49,32.51,73024.0
2018-06-14 15:35:00,32.5,32.51,32.49,32.5,50828.0,32.5,32.51,32.49,32.5,50828.0
2018-06-14 15:40:00,32.49,32.52,32.48,32.49,140735.0,32.49,32.52,32.48,32.49,140735.0
2018-06-14 15:45:00,32.49,32.51,32.46,32.48,140369.0,32.49,32.51,32.46,32.48,140369.0
2018-06-14 15:50:00,32.48,32.51,32.47,32.51,235911.0,32.48,32.51,32.47,32.51,235911.0
2018-06-14 15:55:00,32.51,32.55,32.5,32.53,451776.0,32.51,32.55,32.5,32.53,451776.0
2018-06-15 09:30:00,32.59,32.66,32.45,32.57,1260087.0,32.59,32.66,32.45,32.57,1260087.0
2018-06-15 09:35:00,32.59,32.67,32.51,32.53,65659.0,32.59,32.67,32.51,32.53,65659.0
2018-06-15 09:40:00,32.53,32.65,32.51,32.59,103738.0,32.53,32.65,32.51,32.59,103738.0
2018-06-15 09:45:00,32.59,32.65,32.52,32.64,145847.0,32.59,32.65,32.52,32.64,145847.0
2018-06-15 09:50:00,32.64,32.73,32.61,32.65,119885.0,32.64,32.73,32.61,32.65,119885.0
2018-06-15 09:55:00,32.66,32.69,32.63,32.68,162643.0,32.66,32.69,32.63,32.68,162643.0
2018-06-15 10:00:00,32.66,32.72,32.64,32.72,72798.0,32.66,32.72,32.64,32.72,72798.0
2018-06-15 10:05:00,32.73,32.76,32.68,32.69,195492.0,32.73,32.76,32.68,32.69,195492.0
2018-06-15 10:10:00,32.68,32.68,32.63,32.67,101816.0,32.68,32.68,32.63,32.67,101816.0
2018-06-15 10:15:00,32.67,32.68,32.64,32.67,153807.0,32.67,32.68,32.64,32.67,153807.0
2018-06-15 10:20:00,32.66,32.67,32.51,32.52,186561.0,32.66,32.67,32.51,32.52,186561.0
2018-06-15 10:25:00,32.51,32.53,32.46,32.49,245861.0,32.51,32.53,32.46,32.49,245861.0
2018-06-15 10:30:00,32.48,32.51,32.38,32.38,509280.0,32.48,32.51,32.38,32.38,509280.0
2018-06-15 10:35:00,32.38,32.46,32.35,32.38,133784.0,32.38,32.46,32.35,32.38,133784.0
2018-06-15 10:40:00,32.38,32.46,32.38,32.45,100935.0,32.38,32.46,32.38,32.45,100935.0
2018-06-15 10:45:00,32.45,32.46,32.4,32.43,159054.0,32.45,32.46,32.4,32.43,159054.0
2018-06-15 10:50:00,32.43,32.46,32.42,32.45,38524.0,32.43,32.46,32.42,32.45,38524.0
2018-06-15 10:55:00,32.45,32.53,32.43,32.51,130923.0,32.45,32.53,32.43,32.51,130923.0
2018-06-15 11:00:00,32.51,32.57,32.5,32.55,62628.0,32.51,32.57,32.5,32.55,62628.0
2018-06-15 11:05:00,32.55,32.55,32.53,32.54,41706.0,32.55,32.55,32.53,32.54,41706.0
2018-06-15 11:10:00,32.54,32.61,32.53,32.57,64525.0,32.54,32.61,32.53,32.57,64525.0
2018-06-15 11:15:00,32.57,32.6,32.55,32.58,58412.0,32.57,32.6,32.55,32.58,58412.0
2018-06-15 11:20:00,32.59,32.63,32.57,32.59,58925.0,32.59,32.63,32.57,32.59,58925.0
2018-06-15 11:25:00,32.58,32.65,32.57,32.59,74446.0,32.58,32.65,32.57,32.59,74446.0
2018-06-15 11:30:00,32.59,32.66,32.59,32.61,67509.0,32.59,32.66,32.59,32.61,67509.0
2018-06-15 11:35:00,32.62,32.62,32.54,32.54,25128.0,32.62,32.62,32.54,32.54,25128.0
2018-06-15 11:40:00,32.55,32.57,32.53,32.53,27975.0,32.55,32.57,32.53,32.53,27975.0
2018-06-15 11:45:00,32.54,32.68,32.53,32.65,131455.0,32.54,32.68,32.53,32.65,131455.0
2018-06-15 11:50:00,32.63,32.67,32.61,32.65,25962.0,32.63,32.67,32.61,32.65,25962.0
2018-06-15 11:55:00,32.66,32.68,32.65,32.68,20584.0,32.66,32.68,32.65,32.68,20584.0
2018-06-15 12:00:00,32.68,32.8,32.67,32.76,80426.0,32.68,32.8,32.67,32.76,80426.0
2018-06-15 12:05:00,32.75,32.75,32.71,32.72,43631.0,32.75,32.75,32.71,32.72,43631.0
2018-06-15 12:10:00,32.71,32.74,32.69,32.72,55434.0,32.71,32.74,32.69,32.72,55434.0
2018-06-15 12:15:00,32.71,32.72,32.69,32.7,23364.0,32.71,32.72,32.69,32.7,23364.0
2018-06-15 12:20:00,32.69,32.7,32.63,32.63,23503.0,32.69,32.7,32.63,32.63,23503.0
2018-06-15 12:25:00,32.63,32.67,32.61,32.66,52595.0,32.63,32.67,32.61,32.66,52595.0
2018-06-15 12:30:00,32.66,32.7,32.65,32.68,44820.0,32.66,32.7,32.65,32.68,44820.0
2018-06-15 12:35:00,32.68,32.72,32.66,32.7,37692.0,32.68,32.72,32.66,32.7,37692.0
2018-06-15 12:40:00,32.7,32.76,32.69,32.76,59415.0,32.7,32.76,32.69,32.76,59415.0
2018-06-15 12:45:00,32.76,32.79,32.75,32.76,52538.0,32.76,32.79,32.75,32.76,52538.0
2018-06-15 12:50:00,32.76,32.8,32.75,32.78,56299.0,32.76,32.8,32.75,32.78,56299.0
2018-06-15 12:55:00,32.78,32.83,32.76,32.78,57390.0,32.78,32.83,32.76,32.78,57390.0
2018-06-15 13:00:00,32.78,32.83,32.77,32.8,88227.0,32.78,32.83,32.77,32.8,88227.0
2018-06-15 13:05:00,32.8,32.82,32.74,32.74,63507.0,32.8,32.82,32.74,32.74,63507.0
2018-06-15 13:10:00,32.74,32.75,32.65,32.66,44719.0,32.74,32.75,32.65,32.66,44719.0
2018-06-15 13:15:00,32.67,32.7,32.67,32.68,33270.0,32.67,32.7,32.67,32.68,33270.0
2018-06-15 13:20:00,32.69,32.71,32.67,32.69,34756.0,32.69,32.71,32.67,32.69,34756.0
2018-06-15 13:25:00,32.69,32.69,32.64,32.65,26911.0,32.69,32.69,32.64,32.65,26911.0
2018-06-15 13:30:00,32.65,32.71,32.64,32.7,74876.0,32.65,32.71,32.64,32.7,74876.0
2018-06-15 13:35:00,32.71,32.71,32.65,32.66,30855.0,32.71,32.71,32.65,32.66,30855.0
2018-06-15 13:40:00,32.66,32.66,32.62,32.62,24161.0,32.66,32.66,32.62,32.62,24161.0
2018-06-15 13:45:00,32.62,32.64,32.59,32.63,99185.0,32.62,32.64,32.59,32.63,99185.0
2018-06-15 13:50:00,32.62,32.65,32.6,32.63,49752.0,32.62,32.65,32.6,32.63,49752.0
2018-06-15 13:55:00,32.63,32.64,32.59,32.59,40381.0,32.63,32.64,32.59,32.59,40381.0
2018-06-15 14:00:00,32.59,32.61,32.56,32.57,21596.0,32.59,32.61,32.56,32.57,21596.0
2018-06-15 14:05:00,32.56,32.59,32.55,32.59,26782.0,32.56,32.59,32.55,32.59,26782.0
2018-06-15 14:10:00,32.59,32.59,32.55,32.55,26530.0,32.59,32.59,32.55,32.55,26530.0
2018-06-15 14:15:00,32.55,32.56,32.53,32.54,20880.0,32.55,32.56,32.53,32.54,20880.0
2018-06-15 14:20:00,32.53,32.58,32.53,32.55,72436.0,32.53,32.58,32.53,32.55,72436.0
2018-06-15 14:25:00,32.55,32.59,32.55,32.59,23215.0,32.55,32.59,32.55,32.59,23215.0
2018-06-15 14:30:00,32.59,32.68,32.58,32.66,80353.0,32.59,32.68,32.58,32.66,80353.0
2018-06-15 14:35:00,32.66,32.73,32.62,32.71,108140.0,32.66,32.73,32.62,32.71,108140.0
2018-06-15 14:40:00,32.7,32.7,32.69,32.7,18202.0,32.7,32.7,32.69,32.7,18202.0
2018-06-15 14:45:00,32.69,32.72,32.69,32.71,56874.0,32.69,32.72,32.69,32.71,56874.0
2018-06-15 14:50:00,32.71,32.72,32.7,32.72,45633.0,32.71,32.72,32.7,32.72,45633.0
2018-06-15 14:55:00,32.72,32.83,32.71,32.8,253633.0,32.72,32.83,32.71,32.8,253633.0
2018-06-15 15:00:00,32.8,32.81,32.77,32.81,98286.0,32.8,32.81,32.77,32.81,98286.0
2018-06-15 15:05:00,32.81,32.82,32.77,32.8,67186.0,32.81,32.82,32.77,32.8,67186.0
2018-06-15 15:10:00,32.8,32.83,32.79,32.83,98201.0,32.8,32.83,32.79,32.83,98201.0
2018-06-15 15:15:00,32.83,32.87,32.82,32.82,122928.0,32.83,32.87,32.82,32.82,122928.0
2018-06-15 15:20:00,32.82,32.89,32.82,32.87,154101.0,32.82,32.89,32.82,32.87,154101.0
2018-06-15 15:25:00,32.87,32.88,32.85,32.85,112469.0,32.87,32.88,32.85,32.85,112469.0
2018-06-15 15:30:00,32.86,32.94,32.83,32.88,293742.0,32.86,32.94,32.83,32.88,293742.0
2018-06-15 15:35:00,32.89,32.89,32.84,32.87,117155.0,32.89,32.89,32.84,32.87,117155.0
2018-06-15 15:40:00,32.87,32.9,32.86,32.9,97964.0,32.87,32.9,32.86,32.9,97964.0
2018-06-15 15:45:00,32.89,32.92,32.87,32.9,191277.0,32.89,32.92,32.87,32.9,191277.0
2018-06-15 15:50:00,32.9,32.92,32.87,32.9,252408.0,32.9,32.92,32.87,32.9,252408.0
2018-06-15 15:55:00,32.9,32.99,32.9,32.96,902485.0,32.9,32.99,32.9,32.96,902485.0
2018-06-18 09:30:00,32.64,32.69,32.59,32.68,102354.0,32.64,32.69,32.59,32.68,102354.0
2018-06-18 09:35:00,32.67,32.73,32.53,32.57,61882.0,32.67,32.73,32.53,32.57,61882.0
2018-06-18 09:40:00,32.56,32.56,32.37,32.38,115141.0,32.56,32.56,32.37,32.38,115141.0
2018-06-18 09:45:00,32.38,32.38,32.19,32.2,138197.0,32.38,32.38,32.19,32.2,138197.0
2018-06-18 09:50:00,32.2,32.42,32.07,32.11,159059.0,32.2,32.42,32.07,32.11,159059.0
2018-06-18 09:55:00,32.11,32.16,31.98,32.02,66602.0,32.11,32.16,31.98,32.02,66602.0
2018-06-18 10:00:00,32.02,32.02,31.94,31.95,90911.0,32.02,32.02,31.94,31.95,90911.0
2018-06-18 10:05:00,31.94,31.98,31.92,31.98,89709.0,31.94,31.98,31.92,31.98,89709.0
2018-06-18 10:10:00,31.99,32.08,31.98,32.04,31976.0,31.99,32.08,31.98,32.04,31976.0
2018-06-18 10:15:00,32.03,32.1,32.02,32.09,51983.0,32.03,32.1,32.02,32.09,51983.0
2018-06-18 10:20:00,32.09,32.16,32.06,32.13,124222.0,32.09,32.16,32.06,32.13,124222.0
2018-06-18 10:25:00,32.13,32.13,31.99,31.99,73246.0,32.13,32.13,31.99,31.99,73246.0
2018-06-18 10:30:00,31.99,32.02,31.94,31.95,44313.0,31.99,32.02,31.94,31.95,44313.0
2018-06-18 10:35:00,31.95,32.06,31.94,32.06,41205.0,31.95,32.06,31.94,32.06,41205.0
2018-06-18 10:40:00,32.07,32.14,32.06,32.11,50960.0,32.07,32.14,32.06,32.11,50960.0
2018-06-18 10:45:00,32.11,32.18,32.1,32.13,117355.0,32.11,32.18,32.1,32.13,117355.0
2018-06-18 10:50:00,32.12,32.16,32.1,32.12,61548.0,32.12,32.16,32.1,32.12,61548.0
2018-06-18 10:55:00,32.12,32.14,31.99,32.0,177661.0,32.12,32.14,31.99,32.0,177661.0
2018-06-18 11:00:00,32.0,32.01,31.81,31.81,161568.0,32.0,32.01,31.81,31.81,161568.0
2018-06-18 11:05:00,31.81,31.87,31.8,31.87,56836.0,31.81,31.87,31.8,31.87,56836.0
2018-06-18 11:10:00,31.87,31.94,31.86,31.89,86265.0,31.87,31.94,31.86,31.89,86265.0
2018-06-18 11:15:00,31.9,31.91,31.85,31.87,65218.0,31.9,31.91,31.85,31.87,65218.0
2018-06-18 11:20:00,31.88,31.93,31.86,31.93,47295.0,31.88,31.93,31.86,31.93,47295.0
2018-06-18 11:25:00,31.93,31.97,31.9,31.95,39228.0,31.93,31.97,31.9,31.95,39228.0
2018-06-18 11:30:00,31.95,31.99,31.94,31.96,36475.0,31.95,31.99,31.94,31.96,36475.0
2018-06-18 11:35:00,31.96,32.02,31.93,32.02,66774.0,31.96,32.02,31.93,32.02,66774.0
2018-06-18 11:40:00,32.01,32.08,31.99,32.08,93218.0,32.01,32.08,31.99,32.08,93218.0
2018-06-18 11:45:00,32.08,32.18,32.07,32.15,82300.0,32.08,32.18,32.07,32.15,82300.0
2018-06-18 11:50:00,32.16,32.18,32.12,32.17,57187.0,32.16,32.18,32.12,32.17,57187.0
2018-06-18 11:55:00,32.16,32.18,32.11,32.16,70850.0,32.16,32.18,32.11,32.16,70850.0
2018-06-18 12:00:00,32.16,32.22,32.15,32.2,46502.0,32.16,32.22,32.15,32.2,46502.0
2018-06-18 12:05:00,32.2,32.25,32.2,32.25,41845.0,32.2,32.25,32.2,32.25,41845.0
2018-06-18 12:10:00,32.25,32.25,32.22,32.23,111651.0,32.25,32.25,32.22,32.23,111651.0
2018-06-18 12:15:00,32.23,32.25,32.2,32.25,48994.0,32.23,32.25,32.2,32.25,48994.0
2018-06-18 12:20:00,32.25,32.31,32.25,32.28,95847.0,32.25,32.31,32.25,32.28,95847.0
2018-06-18 12:25:00,32.28,32.28,32.25,32.25,32598.0,32.28,32.28,32.25,32.25,32598.0
2018-06-18 12:30:00,32.25,32.26,32.23,32.23,23145.0,32.25,32.26,32.23,32.23,23145.0
2018-06-18 12:35:00,32.24,32.27,32.23,32.26,26772.0,32.24,32.27,32.23,32.26,26772.0
2018-06-18 12:40:00,32.26,32.27,32.25,32.27,23200.0,32.26,32.27,32.25,32.27,23200.0
2018-06-18 12:45:00,32.27,32.33,32.26,32.31,68080.0,32.27,32.33,32.26,32.31,68080.0
2018-06-18 12:50:00,32.31,32.32,32.27,32.28,43319.0,32.31,32.32,32.27,32.28,43319.0
2018-06-18 12:55:00,32.27,32.34,32.27,32.34,36109.0,32.27,32.34,32.27,32.34,36109.0
2018-06-18 13:00:00,32.34,32.35,32.33,32.35,25663.0,32.34,32.35,32.33,32.35,25663.0
2018-06-18 13:05:00,32.35,32.41,32.35,32.38,91032.0,32.35,32.41,32.35,32.38,91032.0
2018-06-18 13:10:00,32.38,32.42,32.36,32.41,51669.0,32.38,32.42,32.36,32.41,51669.0
2018-06-18 13:15:00,32.4,32.41,32.37,32.39,28289.0,32.4,32.41,32.37,32.39,28289.0
2018-06-18 13:20:00,32.4,32.45,32.38,32.41,88168.0,32.4,32.45,32.38,32.41,88168.0
2018-06-18 13:25:00,32.4,32.41,32.37,32.38,33082.0,32.4,32.41,32.37,32.38,33082.0
2018-06-18 13:30:00,32.39,32.46,32.39,32.45,72616.0,32.39,32.46,32.39,32.45,72616.0
2018-06-18 13:35:00,32.45,32.5,32.43,32.45,85456.0,32.45,32.5,32.43,32.45,85456.0
2018-06-18 13:40:00,32.45,32.46,32.39,32.43,45154.0,32.45,32.46,32.39,32.43,45154.0
2018-06-18 13:45:00,32.43,32.48,32.43,32.47,56655.0,32.43,32.48,32.43,32.47,56655.0
2018-06-18 13:50:00,32.47,32.52,32.44,32.45,72118.0,32.47,32.52,32.44,32.45,72118.0
2018-06-18 13:55:00,32.45,32.53,32.42,32.52,75041.0,32.45,32.53,32.42,32.52,75041.0
2018-06-18 14:00:00,32.52,32.52,32.46,32.47,36344.0,32.52,32.52,32.46,32.47,36344.0
2018-06-18 14:05:00,32.48,32.49,32.46,32.48,23585.0,32.48,32.49,32.46,32.48,23585.0
2018-06-18 14:10:00,32.48,32.52,32.48,32.48,59565.0,32.48,32.52,32.48,32.48,59565.0
2018-06-18 14:15:00,32.48,32.51,32.47,32.5,32782.0,32.48,32.51,32.47,32.5,32782.0
2018-06-18 14:20:00,32.49,32.5,32.46,32.47,46461.0,32.49,32.5,32.46,32.47,46461.0
2018-06-18 14:25:00,32.46,32.48,32.44,32.48,48658.0,32.46,32.48,32.44,32.48,48658.0
2018-06-18 14:30:00,32.48,32.54,32.45,32.47,57109.0,32.48,32.54,32.45,32.47,57109.0
2018-06-18 14:35:00,32.47,32.49,32.45,32.48,22822.0,32.47,32.49,32.45,32.48,22822.0
2018-06-18 14:40:00,32.48,32.49,32.43,32.43,27562.0,32.48,32.49,32.43,32.43,27562.0
2018-06-18 14:45:00,32.42,32.43,32.37,32.37,33309.0,32.42,32.43,32.37,32.37,33309.0
2018-06-18 14:50:00,32.37,32.37,32.33,32.36,23142.0,32.37,32.37,32.33,32.36,23142.0
2018-06-18 14:55:00,32.35,32.39,32.33,32.37,64747.0,32.35,32.39,32.33,32.37,64747.0
2018-06-18 15:00:00,32.37,32.38,32.35,32.37,59243.0,32.37,32.38,32.35,32.37,59243.0
2018-06-18 15:05:00,32.37,32.39,32.34,32.36,46528.0,32.37,32.39,32.34,32.36,46528.0
2018-06-18 15:10:00,32.36,32.36,32.31,32.31,62916.0,32.36,32.36,32.31,32.31,62916.0
2018-06-18 15:15:00,32.31,32.32,32.28,32.29,32625.0,32.31,32.32,32.28,32.29,32625.0
2018-06-18 15:20:00,32.29,32.29,32.24,32.25,101869.0,32.29,32.29,32.24,32.25,101869.0
2018-06-18 15:25:00,32.24,32.28,32.24,32.28,36212.0,32.24,32.28,32.24,32.28,36212.0
2018-06-18 15:30:00,32.27,32.35,32.27,32.33,69395.0,32.27,32.35,32.27,32.33,69395.0
2018-06-18 15:35:00,32.33,32.33,32.23,32.25,147706.0,32.33,32.33,32.23,32.25,147706.0
2018-06-18 15:40:00,32.25,32.26,32.21,32.25,69379.0,32.25,32.26,32.21,32.25,69379.0
2018-06-18 15:45:00,32.25,32.29,32.24,32.27,113269.0,32.25,32.29,32.24,32.27,113269.0
2018-06-18 15:50:00,32.27,32.28,32.24,32.25,167924.0,32.27,32.28,32.24,32.25,167924.0
2018-06-18 15:55:00,32.24,32.31,32.24,32.3,287016.0,32.24,32.31,32.24,32.3,287016.0
2018-06-19 09:30:00,31.97,32.1,31.96,31.98,71240.0,31.97,32.1,31.96,31.98,71240.0
2018-06-19 09:35:00,31.98,32.08,31.94,32.06,44125.0,31.98,32.08,31.94,32.06,44125.0
2018-06-19 09:40:00,32.05,32.05,31.97,32.02,37617.0,32.05,32.05,31.97,32.02,37617.0
2018-06-19 09:45:00,32.01,32.03,31.97,31.97,76813.0,32.01,32.03,31.97,31.97,76813.0
2018-06-19 09:50:00,31.97,31.97,31.87,31.88,45040.0,31.97,31.97,31.87,31.88,45040.0
2018-06-19 09:55:00,31.87,31.91,31.84,31.91,50253.0,31.87,31.91,31.84,31.91,50253.0
2018-06-19 10:00:00,31.91,31.91,31.86,31.88,41259.0,31.91,31.91,31.86,31.88,41259.0
2018-06-19 10:05:00,31.89,31.94,31.88,31.89,40118.0,31.89,31.94,31.88,31.89,40118.0
2018-06-19 10:10:00,31.89,31.9,31.86,31.88,35383.0,31.89,31.9,31.86,31.88,35383.0
2018-06-19 10:15:00,31.88,31.9,31.83,31.85,59318.0,31.88,31.9,31.83,31.85,59318.0
2018-06-19 10:20:00,31.85,31.87,31.8,31.85,71191.0,31.85,31.87,31.8,31.85,71191.0
2018-06-19 10:25:00,31.85,31.85,31.82,31.85,36465.0,31.85,31.85,31.82,31.85,36465.0
2018-06-19 10:30:00,31.85,31.86,31.8,31.81,53583.0,31.85,31.86,31.8,31.81,53583.0
2018-06-19 10:35:00,31.82,31.85,31.8,31.81,42446.0,31.82,31.85,31.8,31.81,42446.0
2018-06-19 10:40:00,31.8,31.86,31.79,31.83,52813.0,31.8,31.86,31.79,31.83,52813.0
2018-06-19 10:45:00,31.83,31.91,31.83,31.9,31037.0,31.83,31.91,31.83,31.9,31037.0
2018-06-19 10:50:00,31.9,31.93,31.88,31.93,62195.0,31.9,31.93,31.88,31.93,62195.0
2018-06-19 10:55:00,31.93,31.96,31.9,31.93,56345.0,31.93,31.96,31.9,31.93,56345.0
2018-06-19 11:00:00,31.92,32.02,31.92,31.95,97490.0,31.92,32.02,31.92,31.95,97490.0
2018-06-19 11:05:00,31.95,31.98,31.93,31.95,62572.0,31.95,31.98,31.93,31.95,62572.0
2018-06-19 11:10:00,31.96,31.99,31.93,31.94,40205.0,31.96,31.99,31.93,31.94,40205.0
2018-06-19 11:15:00,31.93,32.05,31.93,32.02,74489.0,31.93,32.05,31.93,32.02,74489.0
2018-06-19 11:20:00,32.02,32.03,31.99,31.99,35651.0,32.02,32.03,31.99,31.99,35651.0
2018-06-19 11:25:00,31.99,32.01,31.98,32.0,26987.0,31.99,32.01,31.98,32.0,26987.0
2018-06-19 11:30:00,32.01,32.02,31.98,31.99,31342.0,32.01,32.02,31.98,31.99,31342.0
2018-06-19 11:35:00,31.99,32.0,31.92,31.92,68879.0,31.99,32.0,31.92,31.92,68879.0
2018-06-19 11:40:00,31.93,31.95,31.89,31.91,35637.0,31.93,31.95,31.89,31.91,35637.0
2018-06-19 11:45:00,31.91,31.96,31.91,31.95,42552.0,31.91,31.96,31.91,31.95,42552.0
2018-06-19 11:50:00,31.95,31.96,31.91,31.93,87246.0,31.95,31.96,31.91,31.93,87246.0
2018-06-19 11:55:00,31.93,31.97,31.91,31.96,134246.0,31.93,31.97,31.91,31.96,134246.0
2018-06-19 12:00:00,31.96,31.97,31.87,31.89,53373.0,31.96,31.97,31.87,31.89,53373.0
2018-06-19 12:05:00,31.89,31.9,31.81,31.86,86737.0,31.89,31.9,31.81,31.86,86737.0
2018-06-19 12:10:00,31.86,31.89,31.85,31.88,70543.0,31.86,31.89,31.85,31.88,70543.0
2018-06-19 12:15:00,31.88,31.9,31.87,31.89,45504.0,31.88,31.9,31.87,31.89,45504.0
2018-06-19 12:20:00,31.89,31.9,31.85,31.86,78029.0,31.89,31.9,31.85,31.86,78029.0
2018-06-19 12:25:00,31.86,31.9,31.84,31.85,42113.0,31.86,31.9,31.84,31.85,42113.0
2018-06-19 12:30:00,31.85,31.86,31.81,31.82,31610.0,31.85,31.86,31.81,31.82,31610.0
2018-06-19 12:35:00,31.83,31.83,31.8,31.83,44500.0,31.83,31.83,31.8,31.83,44500.0
2018-06-19 12:40:00,31.83,31.9,31.82,31.9,84545.0,31.83,31.9,31.82,31.9,84545.0
2018-06-19 12:45:00,31.89,31.89,31.84,31.88,34062.0,31.89,31.89,31.84,31.88,34062.0
2018-06-19 12:50:00,31.88,31.91,31.86,31.88,50561.0,31.88,31.91,31.86,31.88,50561.0
2018-06-19 12:55:00,31.87,31.91,31.86,31.91,34949.0,31.87,31.91,31.86,31.91,34949.0
2018-06-19 13:00:00,31.91,31.91,31.88,31.9,36563.0,31.91,31.91,31.88,31.9,36563.0
2018-06-19 13:05:00,31.9,31.91,31.88,31.9,39654.0,31.9,31.91,31.88,31.9,39654.0
2018-06-19 13:10:00,31.9,31.91,31.88,31.88,29540.0,31.9,31.91,31.88,31.88,29540.0
2018-06-19 13:15:00,31.89,31.9,31.88,31.9,35547.0,31.89,31.9,31.88,31.9,35547.0
2018-06-19 13:20:00,31.9,31.93,31.88,31.91,41208.0,31.9,31.93,31.88,31.91,41208.0
2018-06-19 13:25:00,31.91,31.93,31.89,31.9,63965.0,31.91,31.93,31.89,31.9,63965.0
2018-06-19 13:30:00,31.89,31.9,31.89,31.9,38474.0,31.89,31.9,31.89,31.9,38474.0
2018-06-19 13:35:00,31.89,31.91,31.89,31.9,71316.0,31.89,31.91,31.89,31.9,71316.0
2018-06-19 13:40:00,31.9,31.9,31.89,31.9,29617.0,31.9,31.9,31.89,31.9,29617.0
2018-06-19 13:45:00,31.9,31.91,31.89,31.9,90245.0,31.9,31.91,31.89,31.9,90245.0
2018-06-19 13:50:00,31.9,31.91,31.89,31.9,59727.0,31.9,31.91,31.89,31.9,59727.0
2018-06-19 13:55:00,31.91,31.93,31.9,31.92,35713.0,31.91,31.93,31.9,31.92,35713.0
2018-06-19 14:00:00,31.92,31.93,31.89,31.9,60096.0,31.92,31.93,31.89,31.9,60096.0
2018-06-19 14:05:00,31.9,31.91,31.89,31.89,40588.0,31.9,31.91,31.89,31.89,40588.0
2018-06-19 14:10:00,31.89,31.9,31.88,31.9,34978.0,31.89,31.9,31.88,31.9,34978.0
2018-06-19 14:15:00,31.9,31.9,31.86,31.88,37791.0,31.9,31.9,31.86,31.88,37791.0
2018-06-19 14:20:00,31.88,31.88,31.83,31.84,47285.0,31.88,31.88,31.83,31.84,47285.0
2018-06-19 14:25:00,31.84,31.85,31.83,31.85,53887.0,31.84,31.85,31.83,31.85,53887.0
2018-06-19 14:30:00,31.84,31.88,31.84,31.88,38918.0,31.84,31.88,31.84,31.88,38918.0
2018-06-19 14:35:00,31.88,31.91,31.87,31.89,97226.0,31.88,31.91,31.87,31.89,97226.0
2018-06-19 14:40:00,31.89,31.9,31.87,31.87,40634.0,31.89,31.9,31.87,31.87,40634.0
2018-06-19 14:45:00,31.87,31.9,31.84,31.88,77335.0,31.87,31.9,31.84,31.88,77335.0
2018-06-19 14:50:00,31.88,31.89,31.86,31.88,55705.0,31.88,31.89,31.86,31.88,55705.0
2018-06-19 14:55:00,31.88,31.9,31.87,31.9,51832.0,31.88,31.9,31.87,31.9,51832.0
2018-06-19 15:00:00,31.9,31.9,31.87,31.9,48188.0,31.9,31.9,31.87,31.9,48188.0
2018-06-19 15:05:00,31.9,31.91,31.89,31.91,46350.0,31.9,31.91,31.89,31.91,46350.0
2018-06-19 15:10:00,31.91,31.91,31.89,31.9,79489.0,31.91,31.91,31.89,31.9,79489.0
2018-06-19 15:15:00,31.9,31.91,31.88,31.88,91583.0,31.9,31.91,31.88,31.88,91583.0
2018-06-19 15:20:00,31.89,31.9,31.87,31.9,78807.0,31.89,31.9,31.87,31.9,78807.0
2018-06-19 15:25:00,31.9,31.92,31.89,31.9,153931.0,31.9,31.92,31.89,31.9,153931.0
2018-06-19 15:30:00,31.9,31.92,31.9,31.9,62625.0,31.9,31.92,31.9,31.9,62625.0
2018-06-19 15:35:00,31.9,31.91,31.88,31.89,149287.0,31.9,31.91,31.88,31.89,149287.0
2018-06-19 15:40:00,31.88,31.9,31.87,31.9,62582.0,31.88,31.9,31.87,31.9,62582.0
2018-06-19 15:45:00,31.9,31.9,31.81,31.82,135904.0,31.9,31.9,31.81,31.82,135904.0
2018-06-19 15:50:00,31.83,31.89,31.82,31.88,114741.0,31.83,31.89,31.82,31.88,114741.0
2018-06-19 15:55:00,31.88,31.92,31.88,31.91,488565.0,31.88,31.92,31.88,31.91,488565.0
2018-06-20 09:30:00,31.95,32.05,31.87,32.02,64167.0,31.95,32.05,31.87,32.02,64167.0
2018-06-20 09:35:00,32.01,32.06,31.96,32.06,44670.0,32.01,32.06,31.96,32.06,44670.0
2018-06-20 09:40:00,32.05,32.16,32.04,32.15,98707.0,32.05,32.16,32.04,32.15,98707.0
2018-06-20 09:45:00,32.15,32.22,32.15,32.16,62355.0,32.15,32.22,32.15,32.16,62355.0
2018-06-20 09:50:00,32.16,32.18,32.14,32.17,29667.0,32.16,32.18,32.14,32.17,29667.0
2018-06-20 09:55:00,32.18,32.18,32.1,32.11,38900.0,32.18,32.18,32.1,32.11,38900.0
2018-06-20 10:00:00,32.11,32.21,32.08,32.18,41193.0,32.11,32.21,32.08,32.18,41193.0
2018-06-20 10:05:00,32.18,32.21,32.16,32.18,44605.0,32.18,32.21,32.16,32.18,44605.0
2018-06-20 10:10:00,32.19,32.2,32.12,32.18,368243.0,32.19,32.2,32.12,32.18,368243.0
2018-06-20 10:15:00,32.18,32.41,32.18,32.38,328127.0,32.18,32.41,32.18,32.38,328127.0
2018-06-20 10:20:00,32.41,32.49,32.38,32.44,98325.0,32.41,32.49,32.38,32.44,98325.0
2018-06-20 10:25:00,32.44,32.46,32.29,32.29,41166.0,32.44,32.46,32.29,32.29,41166.0
2018-06-20 10:30:00,32.29,32.36,32.28,32.36,33856.0,32.29,32.36,32.28,32.36,33856.0
2018-06-20 10:35:00,32.36,32.41,32.35,32.38,50781.0,32.36,32.41,32.35,32.38,50781.0
2018-06-20 10:40:00,32.38,32.48,32.38,32.47,87421.0,32.38,32.48,32.38,32.47,87421.0
2018-06-20 10:45:00,32.46,32.53,32.43,32.45,157750.0,32.46,32.53,32.43,32.45,157750.0
2018-06-20 10:50:00,32.44,32.45,32.35,32.35,74045.0,32.44,32.45,32.35,32.35,74045.0
2018-06-20 10:55:00,32.35,32.36,32.3,32.36,71068.0,32.35,32.36,32.3,32.36,71068.0
2018-06-20 11:00:00,32.36,32.38,32.33,32.37,29502.0,32.36,32.38,32.33,32.37,29502.0
2018-06-20 11:05:00,32.37,32.45,32.35,32.43,120197.0,32.37,32.45,32.35,32.43,120197.0
2018-06-20 11:10:00,32.43,32.43,32.28,32.31,115053.0,32.43,32.43,32.28,32.31,115053.0
2018-06-20 11:15:00,32.32,32.35,32.3,32.31,39100.0,32.32,32.35,32.3,32.31,39100.0
2018-06-20 11:20:00,32.31,32.36,32.3,32.35,95620.0,32.31,32.36,32.3,32.35,95620.0
2018-06-20 11:25:00,32.35,32.36,32.31,32.32,36582.0,32.35,32.36,32.31,32.32,36582.0
2018-06-20 11:30:00,32.32,32.36,32.32,32.34,44926.0,32.32,32.36,32.32,32.34,44926.0
2018-06-20 11:35:00,32.35,32.36,32.33,32.34,32564.0,32.35,32.36,32.33,32.34,32564.0
2018-06-20 11:40:00,32.35,32.36,32.34,32.35,35061.0,32.35,32.36,32.34,32.35,35061.0
2018-06-20 11:45:00,32.35,32.4,32.34,32.4,104516.0,32.35,32.4,32.34,32.4,104516.0
2018-06-20 11:50:00,32.4,32.44,32.39,32.44,42226.0,32.4,32.44,32.39,32.44,42226.0
2018-06-20 11:55:00,32.44,32.48,32.43,32.45,54792.0,32.44,32.48,32.43,32.45,54792.0
2018-06-20 12:00:00,32.45,32.46,32.41,32.42,31923.0,32.45,32.46,32.41,32.42,31923.0
2018-06-20 12:05:00,32.42,32.44,32.39,32.4,31330.0,32.42,32.44,32.39,32.4,31330.0
2018-06-20 12:10:00,32.4,32.42,32.37,32.38,21595.0,32.4,32.42,32.37,32.38,21595.0
2018-06-20 12:15:00,32.38,32.39,32.37,32.39,9086.0,32.38,32.39,32.37,32.39,9086.0
2018-06-20 12:20:00,32.39,32.39,32.35,32.36,31353.0,32.39,32.39,32.35,32.36,31353.0
2018-06-20 12:25:00,32.36,32.36,32.34,32.36,19183.0,32.36,32.36,32.34,32.36,19183.0
2018-06-20 12:30:00,32.35,32.36,32.34,32.36,16734.0,32.35,32.36,32.34,32.36,16734.0
2018-06-20 12:35:00,32.36,32.37,32.35,32.36,17647.0,32.36,32.37,32.35,32.36,17647.0
2018-06-20 12:40:00,32.36,32.37,32.35,32.35,36771.0,32.36,32.37,32.35,32.35,36771.0
2018-06-20 12:45:00,32.35,32.37,32.33,32.37,47712.0,32.35,32.37,32.33,32.37,47712.0
2018-06-20 12:50:00,32.37,32.39,32.36,32.37,14975.0,32.37,32.39,32.36,32.37,14975.0
2018-06-20 12:55:00,32.38,32.39,32.37,32.39,44076.0,32.38,32.39,32.37,32.39,44076.0
2018-06-20 13:00:00,32.39,32.45,32.38,32.43,113993.0,32.39,32.45,32.38,32.43,113993.0
2018-06-20 13:05:00,32.44,32.45,32.43,32.45,25442.0,32.44,32.45,32.43,32.45,25442.0
2018-06-20 13:10:00,32.45,32.45,32.38,32.39,44514.0,32.45,32.45,32.38,32.39,44514.0
2018-06-20 13:15:00,32.39,32.39,32.31,32.35,123845.0,32.39,32.39,32.31,32.35,123845.0
2018-06-20 13:20:00,32.35,32.36,32.34,32.36,16550.0,32.35,32.36,32.34,32.36,16550.0
2018-06-20 13:25:00,32.35,32.36,32.34,32.35,30598.0,32.35,32.36,32.34,32.35,30598.0
2018-06-20 13:30:00,32.35,32.38,32.34,32.38,29862.0,32.35,32.38,32.34,32.38,29862.0
2018-06-20 13:35:00,32.38,32.38,32.33,32.33,46211.0,32.38,32.38,32.33,32.33,46211.0
2018-06-20 13:40:00,32.34,32.35,32.31,32.32,32385.0,32.34,32.35,32.31,32.32,32385.0
2018-06-20 13:45:00,32.31,32.33,32.3,32.31,62554.0,32.31,32.33,32.3,32.31,62554.0
2018-06-20 13:50:00,32.31,32.31,32.27,32.28,71043.0,32.31,32.31,32.27,32.28,71043.0
2018-06-20 13:55:00,32.27,32.28,32.25,32.26,79774.0,32.27,32.28,32.25,32.26,79774.0
2018-06-20 14:00:00,32.26,32.26,32.21,32.23,42081.0,32.26,32.26,32.21,32.23,42081.0
2018-06-20 14:05:00,32.23,32.25,32.23,32.24,57609.0,32.23,32.25,32.23,32.24,57609.0
2018-06-20 14:10:00,32.24,32.26,32.24,32.25,59904.0,32.24,32.26,32.24,32.25,59904.0
2018-06-20 14:15:00,32.25,32.26,32.2,32.2,50198.0,32.25,32.26,32.2,32.2,50198.0
2018-06-20 14:20:00,32.21,32.23,32.2,32.21,19830.0,32.21,32.23,32.2,32.21,19830.0
2018-06-20 14:25:00,32.2,32.21,32.16,32.18,25686.0,32.2,32.21,32.16,32.18,25686.0
2018-06-20 14:30:00,32.17,32.18,32.16,32.16,19252.0,32.17,32.18,32.16,32.16,19252.0
2018-06-20 14:35:00,32.16,32.18,32.15,32.16,41666.0,32.16,32.18,32.15,32.16,41666.0
2018-06-20 14:40:00,32.16,32.17,32.12,32.12,49268.0,32.16,32.17,32.12,32.12,49268.0
2018-06-20 14:45:00,32.12,32.15,32.12,32.12,126288.0,32.12,32.15,32.12,32.12,126288.0
2018-06-20 14:50:00,32.12,32.13,32.12,32.13,26755.0,32.12,32.13,32.12,32.13,26755.0
2018-06-20 14:55:00,32.13,32.14,32.11,32.12,50545.0,32.13,32.14,32.11,32.12,50545.0
2018-06-20 15:00:00,32.13,32.13,32.1,32.11,48875.0,32.13,32.13,32.1,32.11,48875.0
2018-06-20 15:05:00,32.12,32.16,32.11,32.16,71984.0,32.12,32.16,32.11,32.16,71984.0
2018-06-20 15:10:00,32.16,32.18,32.15,32.18,16864.0,32.16,32.18,32.15,32.18,16864.0
2018-06-20 15:15:00,32.18,32.2,32.17,32.19,59983.0,32.18,32.2,32.17,32.19,59983.0
2018-06-20 15:20:00,32.19,32.22,32.18,32.21,48633.0,32.19,32.22,32.18,32.21,48633.0
2018-06-20 15:25:00,32.2,32.21,32.14,32.16,124976.0,32.2,32.21,32.14,32.16,124976.0
2018-06-20 15:30:00,32.15,32.18,32.15,32.18,233984.0,32.15,32.18,32.15,32.18,233984.0
2018-06-20 15:35:00,32.18,32.19,32.17,32.18,158315.0,32.18,32.19,32.17,32.18,158315.0
2018-06-20 15:40:00,32.18,32.18,32.17,32.17,195197.0,32.18,32.18,32.17,32.17,195197.0
2018-06-20 15:45:00,32.17,32.2,32.15,32.2,142301.0,32.17,32.2,32.15,32.2,142301.0
2018-06-20 15:50:00,32.2,32.2,32.19,32.19,108961.0,32.2,32.2,32.19,32.19,108961.0
2018-06-20 15:55:00,32.2,32.23,32.19,32.23,385812.0,32.2,32.23,32.19,32.23,385812.0
2018-06-21 09:30:00,32.28,32.47,32.27,32.31,59943.0,32.28,32.47,32.27,32.31,59943.0
2018-06-21 09:35:00,32.3,32.38,32.29,32.38,32659.0,32.3,32.38,32.29,32.38,32659.0
2018-06-21 09:40:00,32.38,32.39,32.31,32.36,50850.0,32.38,32.39,32.31,32.36,50850.0
2018-06-21 09:45:00,32.35,32.48,32.35,32.45,37886.0,32.35,32.48,32.35,32.45,37886.0
2018-06-21 09:50:00,32.45,32.51,32.43,32.51,76795.0,32.45,32.51,32.43,32.51,76795.0
2018-06-21 09:55:00,32.5,32.57,32.48,32.52,33191.0,32.5,32.57,32.48,32.52,33191.0
2018-06-21 10:00:00,32.52,32.58,32.51,32.53,332452.0,32.52,32.58,32.51,32.53,332452.0
2018-06-21 10:05:00,32.52,32.53,32.36,32.36,116806.0,32.52,32.53,32.36,32.36,116806.0
2018-06-21 10:10:00,32.37,32.37,32.32,32.34,29596.0,32.37,32.37,32.32,32.34,29596.0
2018-06-21 10:15:00,32.33,32.34,32.25,32.26,34916.0,32.33,32.34,32.25,32.26,34916.0
2018-06-21 10:20:00,32.25,32.26,32.13,32.15,31550.0,32.25,32.26,32.13,32.15,31550.0
2018-06-21 10:25:00,32.15,32.23,32.13,32.23,29913.0,32.15,32.23,32.13,32.23,29913.0
2018-06-21 10:30:00,32.23,32.31,32.19,32.2,56134.0,32.23,32.31,32.19,32.2,56134.0
2018-06-21 10:35:00,32.2,32.25,32.17,32.22,67824.0,32.2,32.25,32.17,32.22,67824.0
2018-06-21 10:40:00,32.21,32.27,32.2,32.24,114465.0,32.21,32.27,32.2,32.24,114465.0
2018-06-21 10:45:00,32.25,32.29,32.2,32.26,67643.0,32.25,32.29,32.2,32.26,67643.0
2018-06-21 10:50:00,32.26,32.34,32.23,32.34,67999.0,32.26,32.34,32.23,32.34,67999.0
2018-06-21 10:55:00,32.34,32.39,32.32,32.37,41596.0,32.34,32.39,32.32,32.37,41596.0
2018-06-21 11:00:00,32.37,32.4,32.31,32.32,122566.0,32.37,32.4,32.31,32.32,122566.0
2018-06-21 11:05:00,32.33,32.4,32.32,32.37,120713.0,32.33,32.4,32.32,32.37,120713.0
2018-06-21 11:10:00,32.37,32.38,32.35,32.36,27772.0,32.37,32.38,32.35,32.36,27772.0
2018-06-21 11:15:00,32.37,32.46,32.36,32.4,59723.0,32.37,32.46,32.36,32.4,59723.0
2018-06-21 11:20:00,32.4,32.4,32.25,32.25,186702.0,32.4,32.4,32.25,32.25,186702.0
2018-06-21 11:25:00,32.25,32.33,32.23,32.3,75630.0,32.25,32.33,32.23,32.3,75630.0
2018-06-21 11:30:00,32.3,32.35,32.29,32.33,66367.0,32.3,32.35,32.29,32.33,66367.0
2018-06-21 11:35:00,32.33,32.34,32.29,32.34,53520.0,32.33,32.34,32.29,32.34,53520.0
2018-06-21 11:40:00,32.34,32.36,32.31,32.33,58494.0,32.34,32.36,32.31,32.33,58494.0
2018-06-21 11:45:00,32.32,32.32,32.28,32.3,91507.0,32.32,32.32,32.28,32.3,91507.0
2018-06-21 11:50:00,32.3,32.31,32.24,32.24,66076.0,32.3,32.31,32.24,32.24,66076.0
2018-06-21 11:55:00,32.25,32.26,32.22,32.23,15206.0,32.25,32.26,32.22,32.23,15206.0
2018-06-21 12:00:00,32.23,32.27,32.19,32.19,30613.0,32.23,32.27,32.19,32.19,30613.0
2018-06-21 12:05:00,32.19,32.2,32.16,32.17,23124.0,32.19,32.2,32.16,32.17,23124.0
2018-06-21 12:10:00,32.17,32.21,32.16,32.16,23158.0,32.17,32.21,32.16,32.16,23158.0
2018-06-21 12:15:00,32.17,32.23,32.16,32.22,40280.0,32.17,32.23,32.16,32.22,40280.0
2018-06-21 12:20:00,32.22,32.22,32.19,32.2,22740.0,32.22,32.22,32.19,32.2,22740.0
2018-06-21 12:25:00,32.2,32.21,32.19,32.2,12577.0,32.2,32.21,32.19,32.2,12577.0
2018-06-21 12:30:00,32.2,32.2,32.16,32.19,31101.0,32.2,32.2,32.16,32.19,31101.0
2018-06-21 12:35:00,32.19,32.21,32.17,32.19,22103.0,32.19,32.21,32.17,32.19,22103.0
2018-06-21 12:40:00,32.18,32.19,32.16,32.19,18519.0,32.18,32.19,32.16,32.19,18519.0
2018-06-21 12:45:00,32.19,32.25,32.18,32.24,31359.0,32.19,32.25,32.18,32.24,31359.0
2018-06-21 12:50:00,32.24,32.25,32.21,32.23,10231.0,32.24,32.25,32.21,32.23,10231.0
2018-06-21 12:55:00,32.22,32.23,32.17,32.18,17180.0,32.22,32.23,32.17,32.18,17180.0
2018-06-21 13:00:00,32.19,32.2,32.17,32.18,26035.0,32.19,32.2,32.17,32.18,26035.0
2018-06-21 13:05:00,32.18,32.22,32.17,32.22,12808.0,32.18,32.22,32.17,32.22,12808.0
2018-06-21 13:10:00,32.22,32.29,32.21,32.23,54888.0,32.22,32.29,32.21,32.23,54888.0
2018-06-21 13:15:00,32.23,32.24,32.22,32.24,8775.0,32.23,32.24,32.22,32.24,8775.0
2018-06-21 13:20:00,32.24,32.31,32.24,32.31,22784.0,32.24,32.31,32.24,32.31,22784.0
2018-06-21 13:25:00,32.3,32.31,32.25,32.26,27135.0,32.3,32.31,32.25,32.26,27135.0
2018-06-21 13:30:00,32.25,32.26,32.22,32.25,18310.0,32.25,32.26,32.22,32.25,18310.0
2018-06-21 13:35:00,32.24,32.25,32.22,32.22,14382.0,32.24,32.25,32.22,32.22,14382.0
2018-06-21 13:40:00,32.22,32.24,32.19,32.23,22572.0,32.22,32.24,32.19,32.23,22572.0
2018-06-21 13:45:00,32.23,32.25,32.21,32.25,15586.0,32.23,32.25,32.21,32.25,15586.0
2018-06-21 13:50:00,32.25,32.25,32.23,32.25,17210.0,32.25,32.25,32.23,32.25,17210.0
2018-06-21 13:55:00,32.24,32.25,32.22,32.24,25229.0,32.24,32.25,32.22,32.24,25229.0
2018-06-21 14:00:00,32.24,32.27,32.23,32.23,16371.0,32.24,32.27,32.23,32.23,16371.0
2018-06-21 14:05:00,32.24,32.25,32.21,32.24,18743.0,32.24,32.25,32.21,32.24,18743.0
2018-06-21 14:10:00,32.24,32.28,32.24,32.25,25637.0,32.24,32.28,32.24,32.25,25637.0
2018-06-21 14:15:00,32.25,32.26,32.22,32.23,16157.0,32.25,32.26,32.22,32.23,16157.0
2018-06-21 14:20:00,32.23,32.23,32.2,32.22,16959.0,32.23,32.23,32.2,32.22,16959.0
2018-06-21 14:25:00,32.22,32.22,32.19,32.2,18451.0,32.22,32.22,32.19,32.2,18451.0
2018-06-21 14:30:00,32.2,32.21,32.16,32.18,50370.0,32.2,32.21,32.16,32.18,50370.0
2018-06-21 14:35:00,32.19,32.23,32.17,32.18,17648.0,32.19,32.23,32.17,32.18,17648.0
2018-06-21 14:40:00,32.18,32.19,32.17,32.19,16435.0,32.18,32.19,32.17,32.19,16435.0
2018-06-21 14:45:00,32.19,32.22,32.18,32.21,41585.0,32.19,32.22,32.18,32.21,41585.0
2018-06-21 14:50:00,32.2,32.2,32.16,32.17,26563.0,32.2,32.2,32.16,32.17,26563.0
2018-06-21 14:55:00,32.17,32.17,32.13,32.13,29069.0,32.17,32.17,32.13,32.13,29069.0
2018-06-21 15:00:00,32.13,32.23,32.12,32.14,88938.0,32.13,32.23,32.12,32.14,88938.0
2018-06-21 15:05:00,32.14,32.17,32.13,32.16,30185.0,32.14,32.17,32.13,32.16,30185.0
2018-06-21 15:10:00,32.15,32.16,32.12,32.15,33226.0,32.15,32.16,32.12,32.15,33226.0
2018-06-21 15:15:00,32.14,32.14,32.1,32.1,23812.0,32.14,32.14,32.1,32.1,23812.0
2018-06-21 15:20:00,32.1,32.12,32.05,32.11,68800.0,32.1,32.12,32.05,32.11,68800.0
2018-06-21 15:25:00,32.11,32.15,32.09,32.14,27173.0,32.11,32.15,32.09,32.14,27173.0
2018-06-21 15:30:00,32.13,32.14,32.08,32.1,41553.0,32.13,32.14,32.08,32.1,41553.0
2018-06-21 15:35:00,32.09,32.12,32.07,32.1,39375.0,32.09,32.12,32.07,32.1,39375.0
2018-06-21 15:40:00,32.1,32.1,32.06,32.07,47733.0,32.1,32.1,32.06,32.07,47733.0
2018-06-21 15:45:00,32.07,32.12,32.06,32.12,41066.0,32.07,32.12,32.06,32.12,41066.0
2018-06-21 15:50:00,32.11,32.13,32.11,32.11,82919.0,32.11,32.13,32.11,32.11,82919.0
2018-06-21 15:55:00,32.12,32.15,32.11,32.14,173019.0,32.12,32.15,32.11,32.14,173019.0
2018-06-22 09:30:00,32.33,32.4,32.32,32.38,132391.0,32.33,32.4,32.32,32.38,132391.0
2018-06-22 09:35:00,32.38,32.38,32.22,32.25,40974.0,32.38,32.38,32.22,32.25,40974.0
2018-06-22 09:40:00,32.26,32.39,32.25,32.39,49445.0,32.26,32.39,32.25,32.39,49445.0
2018-06-22 09:45:00,32.39,32.4,32.37,32.4,72309.0,32.39,32.4,32.37,32.4,72309.0
2018-06-22 09:50:00,32.4,32.61,32.4,32.6,131338.0,32.4,32.61,32.4,32.6,131338.0
2018-06-22 09:55:00,32.6,32.65,32.56,32.58,145029.0,32.6,32.65,32.56,32.58,145029.0
2018-06-22 10:00:00,32.58,32.73,32.57,32.72,123815.0,32.58,32.73,32.57,32.72,123815.0
2018-06-22 10:05:00,32.73,32.83,32.73,32.76,101450.0,32.73,32.83,32.73,32.76,101450.0
2018-06-22 10:10:00,32.76,32.82,32.76,32.82,83425.0,32.76,32.82,32.76,32.82,83425.0
2018-06-22 10:15:00,32.82,32.87,32.81,32.86,169194.0,32.82,32.87,32.81,32.86,169194.0
2018-06-22 10:20:00,32.85,32.88,32.75,32.86,501704.0,32.85,32.88,32.75,32.86,501704.0
2018-06-22 10:25:00,32.86,32.88,32.66,32.69,231730.0,32.86,32.88,32.66,32.69,231730.0
2018-06-22 10:30:00,32.69,32.77,32.66,32.77,83790.0,32.69,32.77,32.66,32.77,83790.0
2018-06-22 10:35:00,32.77,32.81,32.75,32.75,179775.0,32.77,32.81,32.75,32.75,179775.0
2018-06-22 10:40:00,32.75,32.82,32.74,32.78,80863.0,32.75,32.82,32.74,32.78,80863.0
2018-06-22 10:45:00,32.79,32.79,32.71,32.75,26917.0,32.79,32.79,32.71,32.75,26917.0
2018-06-22 10:50:00,32.74,32.83,32.74,32.79,41121.0,32.74,32.83,32.74,32.79,41121.0
2018-06-22 10:55:00,32.79,32.83,32.75,32.77,56009.0,32.79,32.83,32.75,32.77,56009.0
2018-06-22 11:00:00,32.77,32.77,32.71,32.75,33450.0,32.77,32.77,32.71,32.75,33450.0
2018-06-22 11:05:00,32.75,32.8,32.74,32.77,24727.0,32.75,32.8,32.74,32.77,24727.0
2018-06-22 11:10:00,32.77,32.8,32.76,32.79,26251.0,32.77,32.8,32.76,32.79,26251.0
2018-06-22 11:15:00,32.78,32.79,32.72,32.73,86734.0,32.78,32.79,32.72,32.73,86734.0
2018-06-22 11:20:00,32.73,32.75,32.72,32.73,32528.0,32.73,32.75,32.72,32.73,32528.0
2018-06-22 11:25:00,32.72,32.75,32.71,32.75,20540.0,32.72,32.75,32.71,32.75,20540.0
2018-06-22 11:30:00,32.75,32.76,32.73,32.74,27905.0,32.75,32.76,32.73,32.74,27905.0
2018-06-22 11:35:00,32.74,32.77,32.73,32.76,14529.0,32.74,32.77,32.73,32.76,14529.0
2018-06-22 11:40:00,32.75,32.82,32.75,32.82,50362.0,32.75,32.82,32.75,32.82,50362.0
2018-06-22 11:45:00,32.83,32.85,32.81,32.83,32199.0,32.83,32.85,32.81,32.83,32199.0
2018-06-22 11:50:00,32.84,32.87,32.83,32.87,20068.0,32.84,32.87,32.83,32.87,20068.0
2018-06-22 11:55:00,32.86,32.9,32.86,32.87,50981.0,32.86,32.9,32.86,32.87,50981.0
2018-06-22 12:00:00,32.86,32.87,32.85,32.86,27901.0,32.86,32.87,32.85,32.86,27901.0
2018-06-22 12:05:00,32.86,32.93,32.85,32.93,69462.0,32.86,32.93,32.85,32.93,69462.0
2018-06-22 12:10:00,32.93,32.94,32.91,32.92,38346.0,32.93,32.94,32.91,32.92,38346.0
2018-06-22 12:15:00,32.92,32.95,32.91,32.94,42519.0,32.92,32.95,32.91,32.94,42519.0
2018-06-22 12:20:00,32.93,32.97,32.93,32.95,40157.0,32.93,32.97,32.93,32.95,40157.0
2018-06-22 12:25:00,32.96,33.03,32.95,33.01,79489.0,32.96,33.03,32.95,33.01,79489.0
2018-06-22 12:30:00,33.01,33.02,32.96,32.96,46686.0,33.01,33.02,32.96,32.96,46686.0
2018-06-22 12:35:00,32.96,32.97,32.93,32.94,53747.0,32.96,32.97,32.93,32.94,53747.0
2018-06-22 12:40:00,32.93,32.94,32.89,32.91,90950.0,32.93,32.94,32.89,32.91,90950.0
2018-06-22 12:45:00,32.92,32.92,32.89,32.89,28072.0,32.92,32.92,32.89,32.89,28072.0
2018-06-22 12:50:00,32.9,32.94,32.89,32.93,27264.0,32.9,32.94,32.89,32.93,27264.0
2018-06-22 12:55:00,32.92,32.97,32.91,32.97,26649.0,32.92,32.97,32.91,32.97,26649.0
2018-06-22 13:00:00,32.97,32.99,32.95,32.95,45291.0,32.97,32.99,32.95,32.95,45291.0
2018-06-22 13:05:00,32.96,32.99,32.95,32.98,40166.0,32.96,32.99,32.95,32.98,40166.0
2018-06-22 13:10:00,32.98,32.99,32.96,32.97,28515.0,32.98,32.99,32.96,32.97,28515.0
2018-06-22 13:15:00,32.97,32.97,32.95,32.95,10713.0,32.97,32.97,32.95,32.95,10713.0
2018-06-22 13:20:00,32.95,32.98,32.95,32.98,22950.0,32.95,32.98,32.95,32.98,22950.0
2018-06-22 13:25:00,32.98,32.98,32.94,32.94,102782.0,32.98,32.98,32.94,32.94,102782.0
2018-06-22 13:30:00,32.94,32.95,32.9,32.9,24739.0,32.94,32.95,32.9,32.9,24739.0
2018-06-22 13:35:00,32.91,32.91,32.9,32.9,14023.0,32.91,32.91,32.9,32.9,14023.0
2018-06-22 13:40:00,32.91,32.92,32.87,32.88,51294.0,32.91,32.92,32.87,32.88,51294.0
2018-06-22 13:45:00,32.87,32.88,32.86,32.88,21033.0,32.87,32.88,32.86,32.88,21033.0
2018-06-22 13:50:00,32.88,32.88,32.85,32.86,21720.0,32.88,32.88,32.85,32.86,21720.0
2018-06-22 13:55:00,32.86,32.86,32.85,32.85,22498.0,32.86,32.86,32.85,32.85,22498.0
2018-06-22 14:00:00,32.86,32.86,32.82,32.82,77274.0,32.86,32.86,32.82,32.82,77274.0
2018-06-22 14:05:00,32.81,32.84,32.8,32.83,121233.0,32.81,32.84,32.8,32.83,121233.0
2018-06-22 14:10:00,32.83,32.83,32.79,32.8,64125.0,32.83,32.83,32.79,32.8,64125.0
2018-06-22 14:15:00,32.79,32.8,32.79,32.79,23031.0,32.79,32.8,32.79,32.79,23031.0
2018-06-22 14:20:00,32.79,32.8,32.75,32.75,67461.0,32.79,32.8,32.75,32.75,67461.0
2018-06-22 14:25:00,32.76,32.81,32.75,32.8,28962.0,32.76,32.81,32.75,32.8,28962.0
2018-06-22 14:30:00,32.8,32.81,32.79,32.8,25685.0,32.8,32.81,32.79,32.8,25685.0
2018-06-22 14:35:00,32.8,32.81,32.79,32.8,38051.0,32.8,32.81,32.79,32.8,38051.0
2018-06-22 14:40:00,32.8,32.8,32.79,32.8,15922.0,32.8,32.8,32.79,32.8,15922.0
2018-06-22 14:45:00,32.8,32.83,32.79,32.82,61949.0,32.8,32.83,32.79,32.82,61949.0
2018-06-22 14:50:00,32.83,32.84,32.82,32.83,49967.0,32.83,32.84,32.82,32.83,49967.0
2018-06-22 14:55:00,32.83,32.83,32.8,32.83,51166.0,32.83,32.83,32.8,32.83,51166.0
2018-06-22 15:00:00,32.83,32.83,32.79,32.79,32030.0,32.83,32.83,32.79,32.79,32030.0
2018-06-22 15:05:00,32.8,32.8,32.79,32.79,15483.0,32.8,32.8,32.79,32.79,15483.0
2018-06-22 15:10:00,32.8,32.81,32.79,32.8,37271.0,32.8,32.81,32.79,32.8,37271.0
2018-06-22 15:15:00,32.8,32.81,32.77,32.77,103626.0,32.8,32.81,32.77,32.77,103626.0
2018-06-22 15:20:00,32.77,32.78,32.77,32.77,41177.0,32.77,32.78,32.77,32.77,41177.0
2018-06-22 15:25:00,32.77,32.78,32.76,32.76,48753.0,32.77,32.78,32.76,32.76,48753.0
2018-06-22 15:30:00,32.76,32.77,32.7,32.7,259869.0,32.76,32.77,32.7,32.7,259869.0
2018-06-22 15:35:00,32.7,32.76,32.69,32.75,99019.0,32.7,32.76,32.69,32.75,99019.0
2018-06-22 15:40:00,32.75,32.75,32.7,32.7,85510.0,32.75,32.75,32.7,32.7,85510.0
2018-06-22 15:45:00,32.71,32.75,32.7,32.72,108867.0,32.71,32.75,32.7,32.72,108867.0
2018-06-22 15:50:00,32.72,32.73,32.69,32.7,143198.0,32.72,32.73,32.69,32.7,143198.0
2018-06-22 15:55:00,32.7,32.7,32.62,32.63,524595.0,32.7,32.7,32.62,32.63,524595.0
2018-06-25 09:30:00,32.61,32.62,32.51,32.54,57418.0,32.61,32.62,32.51,32.54,57418.0
2018-06-25 09:35:00,32.54,32.54,32.36,32.39,48844.0,32.54,32.54,32.36,32.39,48844.0
2018-06-25 09:40:00,32.39,32.45,32.38,32.4,31400.0,32.39,32.45,32.38,32.4,31400.0
2018-06-25 09:45:00,32.39,32.43,32.3,32.34,50057.0,32.39,32.43,32.3,32.34,50057.0
2018-06-25 09:50:00,32.33,32.33,32.25,32.27,31489.0,32.33,32.33,32.25,32.27,31489.0
2018-06-25 09:55:00,32.28,32.3,32.1,32.13,61992.0,32.28,32.3,32.1,32.13,61992.0
2018-06-25 10:00:00,32.14,32.26,32.14,32.2,54192.0,32.14,32.26,32.14,32.2,54192.0
2018-06-25 10:05:00,32.19,32.31,32.17,32.27,45816.0,32.19,32.31,32.17,32.27,45816.0
2018-06-25 10:10:00,32.27,32.31,32.21,32.23,20418.0,32.27,32.31,32.21,32.23,20418.0
2018-06-25 10:15:00,32.23,32.3,32.19,32.28,32550.0,32.23,32.3,32.19,32.28,32550.0
2018-06-25 10:20:00,32.27,32.34,32.26,32.32,19925.0,32.27,32.34,32.26,32.32,19925.0
2018-06-25 10:25:00,32.33,32.43,32.32,32.42,55523.0,32.33,32.43,32.32,32.42,55523.0
2018-06-25 10:30:00,32.42,32.45,32.32,32.36,29314.0,32.42,32.45,32.32,32.36,29314.0
2018-06-25 10:35:00,32.36,32.36,32.26,32.28,42606.0,32.36,32.36,32.26,32.28,42606.0
2018-06-25 10:40:00,32.28,32.33,32.25,32.33,24189.0,32.28,32.33,32.25,32.33,24189.0
2018-06-25 10:45:00,32.33,32.43,32.29,32.4,58432.0,32.33,32.43,32.29,32.4,58432.0
2018-06-25 10:50:00,32.39,32.4,32.3,32.31,14780.0,32.39,32.4,32.3,32.31,14780.0
2018-06-25 10:55:00,32.31,32.32,32.26,32.29,51715.0,32.31,32.32,32.26,32.29,51715.0
2018-06-25 11:00:00,32.29,32.32,32.25,32.25,38121.0,32.29,32.32,32.25,32.25,38121.0
2018-06-25 11:05:00,32.26,32.27,32.22,32.22,10196.0,32.26,32.27,32.22,32.22,10196.0
2018-06-25 11:10:00,32.22,32.26,32.22,32.24,29588.0,32.22,32.26,32.22,32.24,29588.0
2018-06-25 11:15:00,32.24,32.26,32.18,32.2,19727.0,32.24,32.26,32.18,32.2,19727.0
2018-06-25 11:20:00,32.21,32.21,32.11,32.13,23799.0,32.21,32.21,32.11,32.13,23799.0
2018-06-25 11:25:00,32.13,32.15,32.1,32.1,13915.0,32.13,32.15,32.1,32.1,13915.0
2018-06-25 11:30:00,32.11,32.13,32.09,32.1,23654.0,32.11,32.13,32.09,32.1,23654.0
2018-06-25 11:35:00,32.11,32.13,32.08,32.08,14804.0,32.11,32.13,32.08,32.08,14804.0
2018-06-25 11:40:00,32.09,32.17,32.08,32.16,19503.0,32.09,32.17,32.08,32.16,19503.0
2018-06-25 11:45:00,32.16,32.19,32.15,32.18,22855.0,32.16,32.19,32.15,32.18,22855.0
2018-06-25 11:50:00,32.19,32.19,32.13,32.15,13291.0,32.19,32.19,32.13,32.15,13291.0
2018-06-25 11:55:00,32.14,32.18,32.14,32.16,21432.0,32.14,32.18,32.14,32.16,21432.0
2018-06-25 12:00:00,32.16,32.17,32.09,32.1,30924.0,32.16,32.17,32.09,32.1,30924.0
2018-06-25 12:05:00,32.11,32.11,32.0,32.01,34709.0,32.11,32.11,32.0,32.01,34709.0
2018-06-25 12:10:00,32.01,32.05,32.0,32.04,45818.0,32.01,32.05,32.0,32.04,45818.0
2018-06-25 12:15:00,32.04,32.06,32.01,32.05,21245.0,32.04,32.06,32.01,32.05,21245.0
2018-06-25 12:20:00,32.05,32.15,32.04,32.12,55043.0,32.05,32.15,32.04,32.12,55043.0
2018-06-25 12:25:00,32.12,32.16,32.11,32.12,22763.0,32.12,32.16,32.11,32.12,22763.0
2018-06-25 12:30:00,32.12,32.16,32.11,32.12,31981.0,32.12,32.16,32.11,32.12,31981.0
2018-06-25 12:35:00,32.12,32.13,32.08,32.13,36036.0,32.12,32.13,32.08,32.13,36036.0
2018-06-25 12:40:00,32.13,32.25,32.13,32.2,45875.0,32.13,32.25,32.13,32.2,45875.0
2018-06-25 12:45:00,32.2,32.21,32.16,32.2,22923.0,32.2,32.21,32.16,32.2,22923.0
2018-06-25 12:50:00,32.18,32.24,32.17,32.23,22662.0,32.18,32.24,32.17,32.23,22662.0
2018-06-25 12:55:00,32.22,32.26,32.22,32.25,11303.0,32.22,32.26,32.22,32.25,11303.0
2018-06-25 13:00:00,32.25,32.26,32.17,32.19,17267.0,32.25,32.26,32.17,32.19,17267.0
2018-06-25 13:05:00,32.18,32.19,32.17,32.18,12328.0,32.18,32.19,32.17,32.18,12328.0
2018-06-25 13:10:00,32.19,32.19,32.15,32.15,24532.0,32.19,32.19,32.15,32.15,24532.0
2018-06-25 13:15:00,32.15,32.15,32.1,32.14,20891.0,32.15,32.15,32.1,32.14,20891.0
2018-06-25 13:20:00,32.14,32.17,32.12,32.13,21965.0,32.14,32.17,32.12,32.13,21965.0
2018-06-25 13:25:00,32.14,32.17,32.13,32.15,13942.0,32.14,32.17,32.13,32.15,13942.0
2018-06-25 13:30:00,32.15,32.21,32.14,32.2,12676.0,32.15,32.21,32.14,32.2,12676.0
2018-06-25 13:35:00,32.2,32.21,32.18,32.19,9890.0,32.2,32.21,32.18,32.19,9890.0
2018-06-25 13:40:00,32.19,32.23,32.18,32.22,15367.0,32.19,32.23,32.18,32.22,15367.0
2018-06-25 13:45:00,32.22,32.25,32.21,32.23,12011.0,32.22,32.25,32.21,32.23,12011.0
2018-06-25 13:50:00,32.22,32.23,32.17,32.18,15825.0,32.22,32.23,32.17,32.18,15825.0
2018-06-25 13:55:00,32.17,32.19,32.15,32.16,10586.0,32.17,32.19,32.15,32.16,10586.0
2018-06-25 14:00:00,32.16,32.17,32.12,32.15,30975.0,32.16,32.17,32.12,32.15,30975.0
2018-06-25 14:05:00,32.14,32.15,32.11,32.12,14448.0,32.14,32.15,32.11,32.12,14448.0
2018-06-25 14:10:00,32.12,32.17,32.11,32.13,15399.0,32.12,32.17,32.11,32.13,15399.0
2018-06-25 14:15:00,32.13,32.14,32.1,32.1,42617.0,32.13,32.14,32.1,32.1,42617.0
2018-06-25 14:20:00,32.1,32.11,32.09,32.11,15916.0,32.1,32.11,32.09,32.11,15916.0
2018-06-25 14:25:00,32.1,32.12,32.1,32.11,19839.0,32.1,32.12,32.1,32.11,19839.0
2018-06-25 14:30:00,32.11,32.12,32.05,32.05,28768.0,32.11,32.12,32.05,32.05,28768.0
2018-06-25 14:35:00,32.05,32.06,31.96,31.97,83666.0,32.05,32.06,31.96,31.97,83666.0
2018-06-25 14:40:00,31.98,32.0,31.94,31.99,57744.0,31.98,32.0,31.94,31.99,57744.0
2018-06-25 14:45:00,31.99,31.99,31.94,31.94,38528.0,31.99,31.99,31.94,31.94,38528.0
2018-06-25 14:50:00,31.94,31.95,31.88,31.89,57303.0,31.94,31.95,31.88,31.89,57303.0
2018-06-25 14:55:00,31.88,31.96,31.88,31.95,57042.0,31.88,31.96,31.88,31.95,57042.0
2018-06-25 15:00:00,31.95,31.98,31.94,31.97,35463.0,31.95,31.98,31.94,31.97,35463.0
2018-06-25 15:05:00,31.97,31.98,31.93,31.93,91932.0,31.97,31.98,31.93,31.93,91932.0
2018-06-25 15:10:00,31.94,31.95,31.9,31.9,76520.0,31.94,31.95,31.9,31.9,76520.0
2018-06-25 15:15:00,31.9,31.99,31.89,31.99,80002.0,31.9,31.99,31.89,31.99,80002.0
2018-06-25 15:20:00,31.99,32.0,31.97,32.0,54942.0,31.99,32.0,31.97,32.0,54942.0
2018-06-25 15:25:00,32.0,32.01,31.96,31.96,71713.0,32.0,32.01,31.96,31.96,71713.0
2018-06-25 15:30:00,31.96,32.0,31.96,32.0,117258.0,31.96,32.0,31.96,32.0,117258.0
2018-06-25 15:35:00,32.0,32.1,31.99,32.09,178244.0,32.0,32.1,31.99,32.09,178244.0
2018-06-25 15:40:00,32.09,32.12,32.07,32.09,125282.0,32.09,32.12,32.07,32.09,125282.0
2018-06-25 15:45:00,32.09,32.12,32.06,32.09,111086.0,32.09,32.12,32.06,32.09,111086.0
2018-06-25 15:50:00,32.08,32.17,32.07,32.16,101743.0,32.08,32.17,32.07,32.16,101743.0
2018-06-25 15:55:00,32.16,32.2,32.12,32.12,260370.0,32.16,32.2,32.12,32.12,260370.0
2018-06-26 09:30:00,32.18,32.26,32.13,32.13,112072.0,32.18,32.26,32.13,32.13,112072.0
2018-06-26 09:35:00,32.13,32.17,32.07,32.12,73797.0,32.13,32.17,32.07,32.12,73797.0
2018-06-26 09:40:00,32.12,32.23,32.11,32.19,85539.0,32.12,32.23,32.11,32.19,85539.0
2018-06-26 09:45:00,32.18,32.24,32.11,32.21,75600.0,32.18,32.24,32.11,32.21,75600.0
2018-06-26 09:50:00,32.21,32.21,32.05,32.06,55121.0,32.21,32.21,32.05,32.06,55121.0
2018-06-26 09:55:00,32.06,32.14,32.04,32.08,56858.0,32.06,32.14,32.04,32.08,56858.0
2018-06-26 10:00:00,32.08,32.15,32.04,32.15,35861.0,32.08,32.15,32.04,32.15,35861.0
2018-06-26 10:05:00,32.16,32.19,32.09,32.09,49803.0,32.16,32.19,32.09,32.09,49803.0
2018-06-26 10:10:00,32.09,32.1,32.04,32.04,80241.0,32.09,32.1,32.04,32.04,80241.0
2018-06-26 10:15:00,32.05,32.09,31.97,31.99,148234.0,32.05,32.09,31.97,31.99,148234.0
2018-06-26 10:20:00,32.0,32.07,31.96,32.04,78604.0,32.0,32.07,31.96,32.04,78604.0
2018-06-26 10:25:00,32.05,32.13,32.03,32.06,67773.0,32.05,32.13,32.03,32.06,67773.0
2018-06-26 10:30:00,32.06,32.08,32.03,32.03,35668.0,32.06,32.08,32.03,32.03,35668.0
2018-06-26 10:35:00,32.03,32.04,31.92,31.92,53376.0,32.03,32.04,31.92,31.92,53376.0
2018-06-26 10:40:00,31.92,31.97,31.88,31.96,51993.0,31.92,31.97,31.88,31.96,51993.0
2018-06-26 10:45:00,31.96,31.96,31.85,31.95,43931.0,31.96,31.96,31.85,31.95,43931.0
2018-06-26 10:50:00,31.94,32.03,31.91,32.01,106245.0,31.94,32.03,31.91,32.01,106245.0
2018-06-26 10:55:00,32.02,32.03,31.99,32.01,54676.0,32.02,32.03,31.99,32.01,54676.0
2018-06-26 11:00:00,32.01,32.03,31.97,32.02,39946.0,32.01,32.03,31.97,32.02,39946.0
2018-06-26 11:05:00,32.02,32.03,31.98,32.0,34201.0,32.02,32.03,31.98,32.0,34201.0
2018-06-26 11:10:00,32.0,32.05,32.0,32.05,196300.0,32.0,32.05,32.0,32.05,196300.0
2018-06-26 11:15:00,32.05,32.07,32.03,32.05,93312.0,32.05,32.07,32.03,32.05,93312.0
2018-06-26 11:20:00,32.05,32.06,32.04,32.05,48060.0,32.05,32.06,32.04,32.05,48060.0
2018-06-26 11:25:00,32.05,32.05,32.01,32.02,49273.0,32.05,32.05,32.01,32.02,49273.0
2018-06-26 11:30:00,32.02,32.05,32.0,32.02,43671.0,32.02,32.05,32.0,32.02,43671.0
2018-06-26 11:35:00,32.02,32.05,32.01,32.04,27836.0,32.02,32.05,32.01,32.04,27836.0
2018-06-26 11:40:00,32.04,32.05,31.98,31.98,21974.0,32.04,32.05,31.98,31.98,21974.0
2018-06-26 11:45:00,31.98,32.01,31.96,31.96,44382.0,31.98,32.01,31.96,31.96,44382.0
2018-06-26 11:50:00,31.97,32.01,31.95,31.97,39490.0,31.97,32.01,31.95,31.97,39490.0
2018-06-26 11:55:00,31.98,32.0,31.96,32.0,21963.0,31.98,32.0,31.96,32.0,21963.0
2018-06-26 12:00:00,31.99,32.03,31.99,32.01,28898.0,31.99,32.03,31.99,32.01,28898.0
2018-06-26 12:05:00,32.01,32.05,32.0,32.04,30122.0,32.01,32.05,32.0,32.04,30122.0
2018-06-26 12:10:00,32.03,32.11,32.02,32.05,81087.0,32.03,32.11,32.02,32.05,81087.0
2018-06-26 12:15:00,32.05,32.08,32.02,32.06,35394.0,32.05,32.08,32.02,32.06,35394.0
2018-06-26 12:20:00,32.06,32.09,32.06,32.08,19253.0,32.06,32.09,32.06,32.08,19253.0
2018-06-26 12:25:00,32.07,32.11,32.06,32.11,103146.0,32.07,32.11,32.06,32.11,103146.0
2018-06-26 12:30:00,32.11,32.14,32.09,32.11,22499.0,32.11,32.14,32.09,32.11,22499.0
2018-06-26 12:35:00,32.11,32.15,32.11,32.15,12363.0,32.11,32.15,32.11,32.15,12363.0
2018-06-26 12:40:00,32.16,32.18,32.12,32.12,25650.0,32.16,32.18,32.12,32.12,25650.0
2018-06-26 12:45:00,32.12,32.13,32.11,32.12,8999.0,32.12,32.13,32.11,32.12,8999.0
2018-06-26 12:50:00,32.12,32.16,32.12,32.14,11786.0,32.12,32.16,32.12,32.14,11786.0
2018-06-26 12:55:00,32.14,32.18,32.14,32.16,13117.0,32.14,32.18,32.14,32.16,13117.0
2018-06-26 13:00:00,32.15,32.15,32.13,32.15,14428.0,32.15,32.15,32.13,32.15,14428.0
2018-06-26 13:05:00,32.15,32.2,32.14,32.2,13767.0,32.15,32.2,32.14,32.2,13767.0
2018-06-26 13:10:00,32.2,32.21,32.17,32.17,25157.0,32.2,32.21,32.17,32.17,25157.0
2018-06-26 13:15:00,32.17,32.24,32.17,32.24,38472.0,32.17,32.24,32.17,32.24,38472.0
2018-06-26 13:20:00,32.24,32.24,32.21,32.21,9088.0,32.24,32.24,32.21,32.21,9088.0
2018-06-26 13:25:00,32.2,32.21,32.16,32.16,29305.0,32.2,32.21,32.16,32.16,29305.0
2018-06-26 13:30:00,32.16,32.17,32.14,32.17,20862.0,32.16,32.17,32.14,32.17,20862.0
2018-06-26 13:35:00,32.16,32.18,32.16,32.18,18375.0,32.16,32.18,32.16,32.18,18375.0
2018-06-26 13:40:00,32.18,32.18,32.15,32.15,15755.0,32.18,32.18,32.15,32.15,15755.0
2018-06-26 13:45:00,32.16,32.17,32.13,32.16,26306.0,32.16,32.17,32.13,32.16,26306.0
2018-06-26 13:50:00,32.16,32.17,32.13,32.13,13249.0,32.16,32.17,32.13,32.13,13249.0
2018-06-26 13:55:00,32.13,32.14,32.12,32.14,26385.0,32.13,32.14,32.12,32.14,26385.0
2018-06-26 14:00:00,32.14,32.16,32.14,32.16,19293.0,32.14,32.16,32.14,32.16,19293.0
2018-06-26 14:05:00,32.15,32.18,32.14,32.15,33429.0,32.15,32.18,32.14,32.15,33429.0
2018-06-26 14:10:00,32.14,32.16,32.14,32.15,20865.0,32.14,32.16,32.14,32.15,20865.0
2018-06-26 14:15:00,32.15,32.15,32.12,32.12,38765.0,32.15,32.15,32.12,32.12,38765.0
2018-06-26 14:20:00,32.13,32.15,32.12,32.13,18487.0,32.13,32.15,32.12,32.13,18487.0
2018-06-26 14:25:00,32.13,32.14,32.13,32.13,14080.0,32.13,32.14,32.13,32.13,14080.0
2018-06-26 14:30:00,32.13,32.13,32.09,32.12,40348.0,32.13,32.13,32.09,32.12,40348.0
2018-06-26 14:35:00,32.13,32.19,32.12,32.18,52552.0,32.13,32.19,32.12,32.18,52552.0
2018-06-26 14:40:00,32.18,32.19,32.14,32.15,36794.0,32.18,32.19,32.14,32.15,36794.0
2018-06-26 14:45:00,32.15,32.16,32.13,32.15,34592.0,32.15,32.16,32.13,32.15,34592.0
2018-06-26 14:50:00,32.16,32.16,32.14,32.15,22473.0,32.16,32.16,32.14,32.15,22473.0
2018-06-26 14:55:00,32.15,32.16,32.11,32.12,25754.0,32.15,32.16,32.11,32.12,25754.0
2018-06-26 15:00:00,32.11,32.13,32.07,32.07,68239.0,32.11,32.13,32.07,32.07,68239.0
2018-06-26 15:05:00,32.07,32.1,32.04,32.05,31798.0,32.07,32.1,32.04,32.05,31798.0
2018-06-26 15:10:00,32.05,32.06,32.04,32.05,24592.0,32.05,32.06,32.04,32.05,24592.0
2018-06-26 15:15:00,32.05,32.11,32.04,32.08,78580.0,32.05,32.11,32.04,32.08,78580.0
2018-06-26 15:20:00,32.07,32.08,32.06,32.08,38751.0,32.07,32.08,32.06,32.08,38751.0
2018-06-26 15:25:00,32.07,32.08,32.06,32.07,65737.0,32.07,32.08,32.06,32.07,65737.0
2018-06-26 15:30:00,32.08,32.14,32.07,32.12,108735.0,32.08,32.14,32.07,32.12,108735.0
2018-06-26 15:35:00,32.13,32.13,32.09,32.1,90409.0,32.13,32.13,32.09,32.1,90409.0
2018-06-26 15:40:00,32.1,32.11,32.07,32.08,76948.0,32.1,32.11,32.07,32.08,76948.0
2018-06-26 15:45:00,32.08,32.08,32.02,32.03,222454.0,32.08,32.08,32.02,32.03,222454.0
2018-06-26 15:50:00,32.03,32.03,32.0,32.0,155548.0,32.03,32.03,32.0,32.0,155548.0
2018-06-26 15:55:00,32.01,32.04,32.0,32.0,450484.0,32.01,32.04,32.0,32.0,450484.0
2018-06-27 09:30:00,32.21,32.4,32.21,32.33,117316.0,32.21,32.4,32.21,32.33,117316.0
2018-06-27 09:35:00,32.31,32.47,32.29,32.37,67777.0,32.31,32.47,32.29,32.37,67777.0
2018-06-27 09:40:00,32.37,32.38,32.21,32.35,103091.0,32.37,32.38,32.21,32.35,103091.0
2018-06-27 09:45:00,32.36,32.46,32.36,32.41,77055.0,32.36,32.46,32.36,32.41,77055.0
2018-06-27 09:50:00,32.42,32.55,32.42,32.48,69558.0,32.42,32.55,32.42,32.48,69558.0
2018-06-27 09:55:00,32.49,32.65,32.46,32.64,135952.0,32.49,32.65,32.46,32.64,135952.0
2018-06-27 10:00:00,32.63,32.63,32.5,32.52,84500.0,32.63,32.63,32.5,32.52,84500.0
2018-06-27 10:05:00,32.51,32.51,32.38,32.47,59890.0,32.51,32.51,32.38,32.47,59890.0
2018-06-27 10:10:00,32.47,32.52,32.43,32.44,44646.0,32.47,32.52,32.43,32.44,44646.0
2018-06-27 10:15:00,32.44,32.47,32.41,32.45,31191.0,32.44,32.47,32.41,32.45,31191.0
2018-06-27 10:20:00,32.45,32.65,32.44,32.62,137325.0,32.45,32.65,32.44,32.62,137325.0
2018-06-27 10:25:00,32.62,32.64,32.57,32.58,55041.0,32.62,32.64,32.57,32.58,55041.0
2018-06-27 10:30:00,32.58,32.63,32.56,32.57,76683.0,32.58,32.63,32.56,32.57,76683.0
2018-06-27 10:35:00,32.55,32.56,32.54,32.55,36012.0,32.55,32.56,32.54,32.55,36012.0
2018-06-27 10:40:00,32.56,32.56,32.47,32.48,139082.0,32.56,32.56,32.47,32.48,139082.0
2018-06-27 10:45:00,32.48,32.5,32.47,32.5,63637.0,32.48,32.5,32.47,32.5,63637.0
2018-06-27 10:50:00,32.5,32.57,32.49,32.56,101069.0,32.5,32.57,32.49,32.56,101069.0
2018-06-27 10:55:00,32.55,32.62,32.55,32.58,166141.0,32.55,32.62,32.55,32.58,166141.0
2018-06-27 11:00:00,32.58,32.64,32.56,32.59,97713.0,32.58,32.64,32.56,32.59,97713.0
2018-06-27 11:05:00,32.58,32.59,32.5,32.52,108594.0,32.58,32.59,32.5,32.52,108594.0
2018-06-27 11:10:00,32.52,32.52,32.49,32.5,50184.0,32.52,32.52,32.49,32.5,50184.0
2018-06-27 11:15:00,32.5,32.51,32.45,32.47,69842.0,32.5,32.51,32.45,32.47,69842.0
2018-06-27 11:20:00,32.47,32.47,32.37,32.38,35373.0,32.47,32.47,32.37,32.38,35373.0
2018-06-27 11:25:00,32.38,32.41,32.33,32.38,39216.0,32.38,32.41,32.33,32.38,39216.0
2018-06-27 11:30:00,32.37,32.38,32.34,32.37,39265.0,32.37,32.38,32.34,32.37,39265.0
2018-06-27 11:35:00,32.37,32.45,32.36,32.42,58104.0,32.37,32.45,32.36,32.42,58104.0
2018-06-27 11:40:00,32.41,32.41,32.36,32.38,32082.0,32.41,32.41,32.36,32.38,32082.0
2018-06-27 11:45:00,32.39,32.45,32.38,32.42,19345.0,32.39,32.45,32.38,32.42,19345.0
2018-06-27 11:50:00,32.41,32.42,32.39,32.39,26125.0,32.41,32.42,32.39,32.39,26125.0
2018-06-27 11:55:00,32.38,32.39,32.35,32.36,21249.0,32.38,32.39,32.35,32.36,21249.0
2018-06-27 12:00:00,32.36,32.38,32.36,32.37,22134.0,32.36,32.38,32.36,32.37,22134.0
2018-06-27 12:05:00,32.37,32.37,32.36,32.37,23138.0,32.37,32.37,32.36,32.37,23138.0
2018-06-27 12:10:00,32.36,32.37,32.33,32.34,45757.0,32.36,32.37,32.33,32.34,45757.0
2018-06-27 12:15:00,32.34,32.4,32.32,32.38,35694.0,32.34,32.4,32.32,32.38,35694.0
2018-06-27 12:20:00,32.38,32.38,32.36,32.37,12088.0,32.38,32.38,32.36,32.37,12088.0
2018-06-27 12:25:00,32.37,32.37,32.35,32.35,15879.0,32.37,32.37,32.35,32.35,15879.0
2018-06-27 12:30:00,32.34,32.37,32.32,32.37,188486.0,32.34,32.37,32.32,32.37,188486.0
2018-06-27 12:35:00,32.37,32.39,32.32,32.34,94742.0,32.37,32.39,32.32,32.34,94742.0
2018-06-27 12:40:00,32.33,32.34,32.28,32.3,30988.0,32.33,32.34,32.28,32.3,30988.0
2018-06-27 12:45:00,32.3,32.32,32.3,32.3,42439.0,32.3,32.32,32.3,32.3,42439.0
2018-06-27 12:50:00,32.3,32.32,32.3,32.3,28606.0,32.3,32.32,32.3,32.3,28606.0
2018-06-27 12:55:00,32.3,32.33,32.25,32.25,79877.0,32.3,32.33,32.25,32.25,79877.0
2018-06-27 13:00:00,32.25,32.28,32.24,32.27,323618.0,32.25,32.28,32.24,32.27,323618.0
2018-06-27 13:05:00,32.27,32.31,32.19,32.19,40671.0,32.27,32.31,32.19,32.19,40671.0
2018-06-27 13:10:00,32.2,32.22,32.16,32.16,42445.0,32.2,32.22,32.16,32.16,42445.0
2018-06-27 13:15:00,32.17,32.18,32.1,32.11,87475.0,32.17,32.18,32.1,32.11,87475.0
2018-06-27 13:20:00,32.1,32.22,32.09,32.2,65144.0,32.1,32.22,32.09,32.2,65144.0
2018-06-27 13:25:00,32.2,32.24,32.18,32.23,42724.0,32.2,32.24,32.18,32.23,42724.0
2018-06-27 13:30:00,32.23,32.25,32.19,32.25,58699.0,32.23,32.25,32.19,32.25,58699.0
2018-06-27 13:35:00,32.25,32.26,32.18,32.19,48106.0,32.25,32.26,32.18,32.19,48106.0
2018-06-27 13:40:00,32.18,32.24,32.18,32.22,31645.0,32.18,32.24,32.18,32.22,31645.0
2018-06-27 13:45:00,32.21,32.22,32.15,32.15,22221.0,32.21,32.22,32.15,32.15,22221.0
2018-06-27 13:50:00,32.15,32.15,32.09,32.13,31681.0,32.15,32.15,32.09,32.13,31681.0
2018-06-27 13:55:00,32.12,32.17,32.1,32.14,22201.0,32.12,32.17,32.1,32.14,22201.0
2018-06-27 14:00:00,32.13,32.17,32.13,32.15,20159.0,32.13,32.17,32.13,32.15,20159.0
2018-06-27 14:05:00,32.15,32.15,32.09,32.11,33767.0,32.15,32.15,32.09,32.11,33767.0
2018-06-27 14:10:00,32.1,32.11,32.08,32.09,27465.0,32.1,32.11,32.08,32.09,27465.0
2018-06-27 14:15:00,32.09,32.15,32.09,32.13,42595.0,32.09,32.15,32.09,32.13,42595.0
2018-06-27 14:20:00,32.13,32.17,32.13,32.16,19161.0,32.13,32.17,32.13,32.16,19161.0
2018-06-27 14:25:00,32.15,32.16,32.1,32.11,24542.0,32.15,32.16,32.1,32.11,24542.0
2018-06-27 14:30:00,32.11,32.13,32.07,32.09,31201.0,32.11,32.13,32.07,32.09,31201.0
2018-06-27 14:35:00,32.09,32.18,32.09,32.16,29462.0,32.09,32.18,32.09,32.16,29462.0
2018-06-27 14:40:00,32.16,32.17,32.13,32.13,20318.0,32.16,32.17,32.13,32.13,20318.0
2018-06-27 14:45:00,32.13,32.17,32.11,32.11,26753.0,32.13,32.17,32.11,32.11,26753.0
2018-06-27 14:50:00,32.1,32.11,32.05,32.06,26893.0,32.1,32.11,32.05,32.06,26893.0
2018-06-27 14:55:00,32.05,32.07,32.0,32.02,65643.0,32.05,32.07,32.0,32.02,65643.0
2018-06-27 15:00:00,32.02,32.02,31.98,32.01,33208.0,32.02,32.02,31.98,32.01,33208.0
2018-06-27 15:05:00,32.01,32.02,31.96,31.96,28019.0,32.01,32.02,31.96,31.96,28019.0
2018-06-27 15:10:00,31.96,31.98,31.9,31.92,31215.0,31.96,31.98,31.9,31.92,31215.0
2018-06-27 15:15:00,31.92,31.94,31.88,31.94,33020.0,31.92,31.94,31.88,31.94,33020.0
2018-06-27 15:20:00,31.94,31.97,31.93,31.97,33085.0,31.94,31.97,31.93,31.97,33085.0
2018-06-27 15:25:00,31.96,32.06,31.92,32.03,78182.0,31.96,32.06,31.92,32.03,78182.0
2018-06-27 15:30:00,32.04,32.04,31.99,31.99,54770.0,32.04,32.04,31.99,31.99,54770.0
2018-06-27 15:35:00,32.0,32.0,31.95,31.98,62407.0,32.0,32.0,31.95,31.98,62407.0
2018-06-27 15:40:00,31.97,32.01,31.97,31.99,85916.0,31.97,32.01,31.97,31.99,85916.0
2018-06-27 15:45:00,31.98,31.98,31.87,31.89,117354.0,31.98,31.98,31.87,31.89,117354.0
2018-06-27 15:50:00,31.88,31.91,31.85,31.91,147800.0,31.88,31.91,31.85,31.91,147800.0
2018-06-27 15:55:00,31.91,31.96,31.85,31.87,301995.0,31.91,31.96,31.85,31.87,301995.0
2018-06-28 09:30:00,31.87,32.04,31.87,31.98,74037.0,31.87,32.04,31.87,31.98,74037.0
2018-06-28 09:35:00,31.97,32.02,31.89,31.95,35788.0,31.97,32.02,31.89,31.95,35788.0
2018-06-28 09:40:00,31.94,31.97,31.84,31.85,32742.0,31.94,31.97,31.84,31.85,32742.0
2018-06-28 09:45:00,31.86,31.86,31.78,31.83,56289.0,31.86,31.86,31.78,31.83,56289.0
2018-06-28 09:50:00,31.83,32.05,31.83,32.03,66053.0,31.83,32.05,31.83,32.03,66053.0
2018-06-28 09:55:00,32.02,32.08,31.97,31.98,38031.0,32.02,32.08,31.97,31.98,38031.0
2018-06-28 10:00:00,31.99,32.01,31.93,31.93,30341.0,31.99,32.01,31.93,31.93,30341.0
2018-06-28 10:05:00,31.94,32.01,31.91,31.96,53063.0,31.94,32.01,31.91,31.96,53063.0
2018-06-28 10:10:00,31.95,31.97,31.86,31.89,49488.0,31.95,31.97,31.86,31.89,49488.0
2018-06-28 10:15:00,31.89,31.92,31.86,31.9,52702.0,31.89,31.92,31.86,31.9,52702.0
2018-06-28 10:20:00,31.91,31.97,31.87,31.92,57508.0,31.91,31.97,31.87,31.92,57508.0
2018-06-28 10:25:00,31.92,31.98,31.85,31.91,69998.0,31.92,31.98,31.85,31.91,69998.0
2018-06-28 10:30:00,31.91,31.92,31.84,31.86,148244.0,31.91,31.92,31.84,31.86,148244.0
2018-06-28 10:35:00,31.85,31.92,31.81,31.92,33339.0,31.85,31.92,31.81,31.92,33339.0
2018-06-28 10:40:00,31.91,31.96,31.87,31.95,29921.0,31.91,31.96,31.87,31.95,29921.0
2018-06-28 10:45:00,31.95,31.96,31.89,31.9,47397.0,31.95,31.96,31.89,31.9,47397.0
2018-06-28 10:50:00,31.9,32.03,31.86,32.02,50259.0,31.9,32.03,31.86,32.02,50259.0
2018-06-28 10:55:00,32.02,32.11,32.01,32.07,64877.0,32.02,32.11,32.01,32.07,64877.0
2018-06-28 11:00:00,32.09,32.13,32.07,32.13,49468.0,32.09,32.13,32.07,32.13,49468.0
2018-06-28 11:05:00,32.13,32.19,32.09,32.19,41844.0,32.13,32.19,32.09,32.19,41844.0
2018-06-28 11:10:00,32.19,32.19,32.12,32.14,35613.0,32.19,32.19,32.12,32.14,35613.0
2018-06-28 11:15:00,32.14,32.2,32.14,32.19,46265.0,32.14,32.2,32.14,32.19,46265.0
2018-06-28 11:20:00,32.19,32.24,32.14,32.23,67670.0,32.19,32.24,32.14,32.23,67670.0
2018-06-28 11:25:00,32.23,32.35,32.22,32.33,108635.0,32.23,32.35,32.22,32.33,108635.0
2018-06-28 11:30:00,32.34,32.37,32.27,32.37,57270.0,32.34,32.37,32.27,32.37,57270.0
2018-06-28 11:35:00,32.36,32.37,32.29,32.33,50384.0,32.36,32.37,32.29,32.33,50384.0
2018-06-28 11:40:00,32.34,32.34,32.3,32.31,23513.0,32.34,32.34,32.3,32.31,23513.0
2018-06-28 11:45:00,32.31,32.32,32.28,32.28,33986.0,32.31,32.32,32.28,32.28,33986.0
2018-06-28 11:50:00,32.27,32.29,32.27,32.27,34752.0,32.27,32.29,32.27,32.27,34752.0
2018-06-28 11:55:00,32.28,32.34,32.27,32.34,25973.0,32.28,32.34,32.27,32.34,25973.0
2018-06-28 12:00:00,32.34,32.47,32.33,32.44,183623.0,32.34,32.47,32.33,32.44,183623.0
2018-06-28 12:05:00,32.44,32.46,32.37,32.37,79189.0,32.44,32.46,32.37,32.37,79189.0
2018-06-28 12:10:00,32.38,32.4,32.35,32.38,64699.0,32.38,32.4,32.35,32.38,64699.0
2018-06-28 12:15:00,32.38,32.4,32.36,32.4,94785.0,32.38,32.4,32.36,32.4,94785.0
2018-06-28 12:20:00,32.4,32.4,32.35,32.37,54393.0,32.4,32.4,32.35,32.37,54393.0
2018-06-28 12:25:00,32.37,32.43,32.37,32.39,46288.0,32.37,32.43,32.37,32.39,46288.0
2018-06-28 12:30:00,32.4,32.4,32.35,32.38,74991.0,32.4,32.4,32.35,32.38,74991.0
2018-06-28 12:35:00,32.38,32.41,32.35,32.35,72429.0,32.38,32.41,32.35,32.35,72429.0
2018-06-28 12:40:00,32.36,32.4,32.34,32.38,41230.0,32.36,32.4,32.34,32.38,41230.0
2018-06-28 12:45:00,32.38,32.4,32.35,32.37,46209.0,32.38,32.4,32.35,32.37,46209.0
2018-06-28 12:50:00,32.38,32.42,32.38,32.4,34500.0,32.38,32.42,32.38,32.4,34500.0
2018-06-28 12:55:00,32.41,32.48,32.41,32.45,34152.0,32.41,32.48,32.41,32.45,34152.0
2018-06-28 13:00:00,32.44,32.44,32.39,32.41,34876.0,32.44,32.44,32.39,32.41,34876.0
2018-06-28 13:05:00,32.41,32.43,32.37,32.37,18249.0,32.41,32.43,32.37,32.37,18249.0
2018-06-28 13:10:00,32.37,32.44,32.37,32.42,23436.0,32.37,32.44,32.37,32.42,23436.0
2018-06-28 13:15:00,32.42,32.46,32.4,32.44,28665.0,32.42,32.46,32.4,32.44,28665.0
2018-06-28 13:20:00,32.44,32.49,32.42,32.46,17570.0,32.44,32.49,32.42,32.46,17570.0
2018-06-28 13:25:00,32.46,32.5,32.44,32.47,27402.0,32.46,32.5,32.44,32.47,27402.0
2018-06-28 13:30:00,32.46,32.48,32.45,32.48,26735.0,32.46,32.48,32.45,32.48,26735.0
2018-06-28 13:35:00,32.48,32.5,32.42,32.43,46531.0,32.48,32.5,32.42,32.43,46531.0
2018-06-28 13:40:00,32.42,32.46,32.41,32.45,21553.0,32.42,32.46,32.41,32.45,21553.0
2018-06-28 13:45:00,32.45,32.46,32.41,32.41,30738.0,32.45,32.46,32.41,32.41,30738.0
2018-06-28 13:50:00,32.42,32.43,32.41,32.41,106099.0,32.42,32.43,32.41,32.41,106099.0
2018-06-28 13:55:00,32.42,32.42,32.38,32.4,31906.0,32.42,32.42,32.38,32.4,31906.0
2018-06-28 14:00:00,32.4,32.4,32.36,32.38,25262.0,32.4,32.4,32.36,32.38,25262.0
2018-06-28 14:05:00,32.38,32.4,32.37,32.38,23349.0,32.38,32.4,32.37,32.38,23349.0
2018-06-28 14:10:00,32.38,32.39,32.34,32.35,79225.0,32.38,32.39,32.34,32.35,79225.0
2018-06-28 14:15:00,32.35,32.37,32.34,32.36,34310.0,32.35,32.37,32.34,32.36,34310.0
2018-06-28 14:20:00,32.36,32.41,32.33,32.39,48899.0,32.36,32.41,32.33,32.39,48899.0
2018-06-28 14:25:00,32.4,32.4,32.33,32.33,55710.0,32.4,32.4,32.33,32.33,55710.0
2018-06-28 14:30:00,32.33,32.45,32.33,32.4,115433.0,32.33,32.45,32.33,32.4,115433.0
2018-06-28 14:35:00,32.4,32.41,32.35,32.36,44748.0,32.4,32.41,32.35,32.36,44748.0
2018-06-28 14:40:00,32.36,32.36,32.34,32.34,21155.0,32.36,32.36,32.34,32.34,21155.0
2018-06-28 14:45:00,32.34,32.47,32.34,32.42,68755.0,32.34,32.47,32.34,32.42,68755.0
2018-06-28 14:50:00,32.42,32.44,32.39,32.42,34718.0,32.42,32.44,32.39,32.42,34718.0
2018-06-28 14:55:00,32.43,32.48,32.42,32.47,28675.0,32.43,32.48,32.42,32.47,28675.0
2018-06-28 15:00:00,32.46,32.47,32.42,32.44,34108.0,32.46,32.47,32.42,32.44,34108.0
2018-06-28 15:05:00,32.44,32.5,32.44,32.47,61324.0,32.44,32.5,32.44,32.47,61324.0
2018-06-28 15:10:00,32.47,32.5,32.46,32.5,31313.0,32.47,32.5,32.46,32.5,31313.0
2018-06-28 15:15:00,32.49,32.56,32.49,32.56,69325.0,32.49,32.56,32.49,32.56,69325.0
2018-06-28 15:20:00,32.55,32.56,32.49,32.49,35080.0,32.55,32.56,32.49,32.49,35080.0
2018-06-28 15:25:00,32.49,32.5,32.44,32.44,47289.0,32.49,32.5,32.44,32.44,47289.0
2018-06-28 15:30:00,32.44,32.51,32.43,32.51,175922.0,32.44,32.51,32.43,32.51,175922.0
2018-06-28 15:35:00,32.51,32.58,32.49,32.53,115072.0,32.51,32.58,32.49,32.53,115072.0
2018-06-28 15:40:00,32.53,32.62,32.52,32.6,245383.0,32.53,32.62,32.52,32.6,245383.0
2018-06-28 15:45:00,32.6,32.63,32.52,32.52,240226.0,32.6,32.63,32.52,32.52,240226.0
2018-06-28 15:50:00,32.52,32.53,32.48,32.5,131964.0,32.52,32.53,32.48,32.5,131964.0
2018-06-28 15:55:00,32.49,32.52,32.48,32.51,235420.0,32.49,32.52,32.48,32.51,235420.0
2018-06-29 09:30:00,32.5,32.77,32.5,32.76,121334.0,32.5,32.77,32.5,32.76,121334.0
2018-06-29 09:35:00,32.76,32.78,32.56,32.6,65941.0,32.76,32.78,32.56,32.6,65941.0
2018-06-29 09:40:00,32.6,32.73,32.58,32.72,48496.0,32.6,32.73,32.58,32.72,48496.0
2018-06-29 09:45:00,32.72,32.73,32.65,32.66,32288.0,32.72,32.73,32.65,32.66,32288.0
2018-06-29 09:50:00,32.67,32.68,32.52,32.54,64653.0,32.67,32.68,32.52,32.54,64653.0
2018-06-29 09:55:00,32.54,32.54,32.43,32.54,79195.0,32.54,32.54,32.43,32.54,79195.0
2018-06-29 10:00:00,32.53,32.64,32.48,32.64,52501.0,32.53,32.64,32.48,32.64,52501.0
2018-06-29 10:05:00,32.64,32.66,32.59,32.6,49674.0,32.64,32.66,32.59,32.6,49674.0
2018-06-29 10:10:00,32.6,32.62,32.48,32.48,137847.0,32.6,32.62,32.48,32.48,137847.0
2018-06-29 10:15:00,32.48,32.55,32.47,32.54,63160.0,32.48,32.55,32.47,32.54,63160.0
2018-06-29 10:20:00,32.54,32.54,32.43,32.44,47796.0,32.54,32.54,32.43,32.44,47796.0
2018-06-29 10:25:00,32.43,32.48,32.42,32.48,97948.0,32.43,32.48,32.42,32.48,97948.0
2018-06-29 10:30:00,32.48,32.54,32.46,32.48,92304.0,32.48,32.54,32.46,32.48,92304.0
2018-06-29 10:35:00,32.48,32.54,32.47,32.51,49910.0,32.48,32.54,32.47,32.51,49910.0
2018-06-29 10:40:00,32.52,32.62,32.51,32.62,26140.0,32.52,32.62,32.51,32.62,26140.0
2018-06-29 10:45:00,32.62,32.66,32.61,32.66,22007.0,32.62,32.66,32.61,32.66,22007.0
2018-06-29 10:50:00,32.66,32.72,32.65,32.72,34219.0,32.66,32.72,32.65,32.72,34219.0
2018-06-29 10:55:00,32.72,32.75,32.71,32.75,30462.0,32.72,32.75,32.71,32.75,30462.0
2018-06-29 11:00:00,32.75,32.75,32.69,32.7,37649.0,32.75,32.75,32.69,32.7,37649.0
2018-06-29 11:05:00,32.69,32.73,32.69,32.73,44570.0,32.69,32.73,32.69,32.73,44570.0
2018-06-29 11:10:00,32.73,32.74,32.7,32.7,39562.0,32.73,32.74,32.7,32.7,39562.0
2018-06-29 11:15:00,32.7,32.71,32.64,32.68,45079.0,32.7,32.71,32.64,32.68,45079.0
2018-06-29 11:20:00,32.68,32.72,32.67,32.72,29624.0,32.68,32.72,32.67,32.72,29624.0
2018-06-29 11:25:00,32.72,32.72,32.69,32.69,22964.0,32.72,32.72,32.69,32.69,22964.0
2018-06-29 11:30:00,32.69,32.71,32.61,32.62,49307.0,32.69,32.71,32.61,32.62,49307.0
2018-06-29 11:35:00,32.62,32.68,32.6,32.6,72806.0,32.62,32.68,32.6,32.6,72806.0
2018-06-29 11:40:00,32.59,32.62,32.58,32.62,34421.0,32.59,32.62,32.58,32.62,34421.0
2018-06-29 11:45:00,32.62,32.63,32.59,32.6,26668.0,32.62,32.63,32.59,32.6,26668.0
2018-06-29 11:50:00,32.6,32.62,32.6,32.62,23286.0,32.6,32.62,32.6,32.62,23286.0
2018-06-29 11:55:00,32.61,32.62,32.49,32.56,116846.0,32.61,32.62,32.49,32.56,116846.0
2018-06-29 12:00:00,32.55,32.59,32.55,32.59,13950.0,32.55,32.59,32.55,32.59,13950.0
2018-06-29 12:05:00,32.59,32.66,32.57,32.66,21122.0,32.59,32.66,32.57,32.66,21122.0
2018-06-29 12:10:00,32.66,32.69,32.64,32.64,22614.0,32.66,32.69,32.64,32.64,22614.0
2018-06-29 12:15:00,32.65,32.7,32.64,32.67,33965.0,32.65,32.7,32.64,32.67,33965.0
2018-06-29 12:20:00,32.66,32.67,32.64,32.66,13414.0,32.66,32.67,32.64,32.66,13414.0
2018-06-29 12:25:00,32.66,32.67,32.62,32.62,26507.0,32.66,32.67,32.62,32.62,26507.0
2018-06-29 12:30:00,32.62,32.64,32.59,32.63,28700.0,32.62,32.64,32.59,32.63,28700.0
2018-06-29 12:35:00,32.63,32.64,32.62,32.62,15559.0,32.63,32.64,32.62,32.62,15559.0
2018-06-29 12:40:00,32.62,32.66,32.62,32.66,161566.0,32.62,32.66,32.62,32.66,161566.0
2018-06-29 12:45:00,32.66,32.66,32.61,32.62,83217.0,32.66,32.66,32.61,32.62,83217.0
2018-06-29 12:50:00,32.62,32.64,32.61,32.63,53061.0,32.62,32.64,32.61,32.63,53061.0
2018-06-29 12:55:00,32.62,32.63,32.6,32.63,26802.0,32.62,32.63,32.6,32.63,26802.0
2018-06-29 13:00:00,32.63,32.68,32.63,32.68,20317.0,32.63,32.68,32.63,32.68,20317.0
2018-06-29 13:05:00,32.68,32.71,32.67,32.69,33305.0,32.68,32.71,32.67,32.69,33305.0
2018-06-29 13:10:00,32.69,32.72,32.68,32.7,15509.0,32.69,32.72,32.68,32.7,15509.0
2018-06-29 13:15:00,32.69,32.71,32.68,32.7,23748.0,32.69,32.71,32.68,32.7,23748.0
2018-06-29 13:20:00,32.7,32.71,32.69,32.71,22243.0,32.7,32.71,32.69,32.71,22243.0
2018-06-29 13:25:00,32.7,32.79,32.7,32.76,202602.0,32.7,32.79,32.7,32.76,202602.0
2018-06-29 13:30:00,32.75,32.8,32.75,32.8,58232.0,32.75,32.8,32.75,32.8,58232.0
2018-06-29 13:35:00,32.8,32.82,32.77,32.8,54358.0,32.8,32.82,32.77,32.8,54358.0
2018-06-29 13:40:00,32.8,32.83,32.79,32.81,261563.0,32.8,32.83,32.79,32.81,261563.0
2018-06-29 13:45:00,32.8,32.86,32.8,32.83,67570.0,32.8,32.86,32.8,32.83,67570.0
2018-06-29 13:50:00,32.83,32.87,32.82,32.84,64700.0,32.83,32.87,32.82,32.84,64700.0
2018-06-29 13:55:00,32.84,32.84,32.81,32.83,31974.0,32.84,32.84,32.81,32.83,31974.0
2018-06-29 14:00:00,32.83,32.87,32.82,32.86,77130.0,32.83,32.87,32.82,32.86,77130.0
2018-06-29 14:05:00,32.86,32.86,32.81,32.83,38480.0,32.86,32.86,32.81,32.83,38480.0
2018-06-29 14:10:00,32.84,32.84,32.81,32.83,41045.0,32.84,32.84,32.81,32.83,41045.0
2018-06-29 14:15:00,32.83,32.83,32.79,32.8,183383.0,32.83,32.83,32.79,32.8,183383.0
2018-06-29 14:20:00,32.8,32.82,32.74,32.82,95839.0,32.8,32.82,32.74,32.82,95839.0
2018-06-29 14:25:00,32.82,32.82,32.8,32.82,36913.0,32.82,32.82,32.8,32.82,36913.0
2018-06-29 14:30:00,32.81,32.82,32.79,32.82,34742.0,32.81,32.82,32.79,32.82,34742.0
2018-06-29 14:35:00,32.82,32.82,32.79,32.8,87242.0,32.82,32.82,32.79,32.8,87242.0
2018-06-29 14:40:00,32.8,32.8,32.75,32.8,63938.0,32.8,32.8,32.75,32.8,63938.0
2018-06-29 14:45:00,32.8,32.83,32.79,32.83,43301.0,32.8,32.83,32.79,32.83,43301.0
2018-06-29 14:50:00,32.82,32.86,32.8,32.86,49134.0,32.82,32.86,32.8,32.86,49134.0
2018-06-29 14:55:00,32.86,32.87,32.83,32.86,39696.0,32.86,32.87,32.83,32.86,39696.0
2018-06-29 15:00:00,32.86,32.88,32.85,32.86,42013.0,32.86,32.88,32.85,32.86,42013.0
2018-06-29 15:05:00,32.85,32.86,32.81,32.81,24083.0,32.85,32.86,32.81,32.81,24083.0
2018-06-29 15:10:00,32.81,32.82,32.8,32.82,66986.0,32.81,32.82,32.8,32.82,66986.0
2018-06-29 15:15:00,32.81,32.84,32.8,32.84,92154.0,32.81,32.84,32.8,32.84,92154.0
2018-06-29 15:20:00,32.84,32.84,32.8,32.82,130288.0,32.84,32.84,32.8,32.82,130288.0
2018-06-29 15:25:00,32.82,32.85,32.81,32.83,112802.0,32.82,32.85,32.81,32.83,112802.0
2018-06-29 15:30:00,32.83,32.84,32.82,32.82,106130.0,32.83,32.84,32.82,32.82,106130.0
2018-06-29 15:35:00,32.82,32.84,32.8,32.83,177387.0,32.82,32.84,32.8,32.83,177387.0
2018-06-29 15:40:00,32.83,32.83,32.74,32.77,124389.0,32.83,32.83,32.74,32.77,124389.0
2018-06-29 15:45:00,32.76,32.88,32.75,32.83,248846.0,32.76,32.88,32.75,32.83,248846.0
2018-06-29 15:50:00,32.82,32.84,32.81,32.82,321596.0,32.82,32.84,32.81,32.82,321596.0
2018-06-29 15:55:00,32.82,32.84,32.68,32.7,1334773.0,32.82,32.84,32.68,32.7,1334773.0
2018-07-02 09:30:00,32.51,32.51,32.36,32.36,69832.0,32.51,32.51,32.36,32.36,69832.0
2018-07-02 09:35:00,32.37,32.47,32.35,32.47,55997.0,32.37,32.47,32.35,32.47,55997.0
2018-07-02 09:40:00,32.47,32.47,32.4,32.43,51641.0,32.47,32.47,32.4,32.43,51641.0
2018-07-02 09:45:00,32.43,32.59,32.43,32.52,148392.0,32.43,32.59,32.43,32.52,148392.0
2018-07-02 09:50:00,32.52,32.64,32.5,32.62,107561.0,32.52,32.64,32.5,32.62,107561.0
2018-07-02 09:55:00,32.63,32.67,32.59,32.66,76916.0,32.63,32.67,32.59,32.66,76916.0
2018-07-02 10:00:00,32.65,32.74,32.65,32.7,47650.0,32.65,32.74,32.65,32.7,47650.0
2018-07-02 10:05:00,32.7,32.71,32.61,32.66,42269.0,32.7,32.71,32.61,32.66,42269.0
2018-07-02 10:10:00,32.66,32.67,32.59,32.59,28544.0,32.66,32.67,32.59,32.59,28544.0
2018-07-02 10:15:00,32.59,32.65,32.59,32.64,46598.0,32.59,32.65,32.59,32.64,46598.0
2018-07-02 10:20:00,32.64,32.7,32.62,32.69,81185.0,32.64,32.7,32.62,32.69,81185.0
2018-07-02 10:25:00,32.69,32.71,32.65,32.71,82923.0,32.69,32.71,32.65,32.71,82923.0
2018-07-02 10:30:00,32.71,32.76,32.7,32.76,25760.0,32.71,32.76,32.7,32.76,25760.0
2018-07-02 10:35:00,32.76,32.78,32.74,32.76,28852.0,32.76,32.78,32.74,32.76,28852.0
2018-07-02 10:40:00,32.76,32.82,32.75,32.79,36626.0,32.76,32.82,32.75,32.79,36626.0
2018-07-02 10:45:00,32.8,32.81,32.76,32.77,53362.0,32.8,32.81,32.76,32.77,53362.0
2018-07-02 10:50:00,32.77,32.82,32.76,32.81,43402.0,32.77,32.82,32.76,32.81,43402.0
2018-07-02 10:55:00,32.81,32.87,32.79,32.86,54495.0,32.81,32.87,32.79,32.86,54495.0
2018-07-02 11:00:00,32.87,32.88,32.83,32.83,43561.0,32.87,32.88,32.83,32.83,43561.0
2018-07-02 11:05:00,32.82,32.82,32.78,32.79,20859.0,32.82,32.82,32.78,32.79,20859.0
2018-07-02 11:10:00,32.8,32.8,32.76,32.76,20949.0,32.8,32.8,32.76,32.76,20949.0
2018-07-02 11:15:00,32.76,32.76,32.72,32.73,19519.0,32.76,32.76,32.72,32.73,19519.0
2018-07-02 11:20:00,32.72,32.72,32.69,32.71,37252.0,32.72,32.72,32.69,32.71,37252.0
2018-07-02 11:25:00,32.71,32.74,32.7,32.73,42855.0,32.71,32.74,32.7,32.73,42855.0
2018-07-02 11:30:00,32.73,32.75,32.71,32.72,38976.0,32.73,32.75,32.71,32.72,38976.0
2018-07-02 11:35:00,32.73,32.73,32.69,32.69,28402.0,32.73,32.73,32.69,32.69,28402.0
2018-07-02 11:40:00,32.69,32.72,32.67,32.69,19230.0,32.69,32.72,32.67,32.69,19230.0
2018-07-02 11:45:00,32.69,32.74,32.68,32.73,18550.0,32.69,32.74,32.68,32.73,18550.0
2018-07-02 11:50:00,32.73,32.79,32.72,32.79,28933.0,32.73,32.79,32.72,32.79,28933.0
2018-07-02 11:55:00,32.79,32.81,32.74,32.74,29007.0,32.79,32.81,32.74,32.74,29007.0
2018-07-02 12:00:00,32.75,32.75,32.7,32.71,14133.0,32.75,32.75,32.7,32.71,14133.0
2018-07-02 12:05:00,32.7,32.71,32.65,32.71,46333.0,32.7,32.71,32.65,32.71,46333.0
2018-07-02 12:10:00,32.7,32.71,32.68,32.7,17780.0,32.7,32.71,32.68,32.7,17780.0
2018-07-02 12:15:00,32.69,32.7,32.65,32.66,22308.0,32.69,32.7,32.65,32.66,22308.0
2018-07-02 12:20:00,32.67,32.7,32.67,32.68,16607.0,32.67,32.7,32.67,32.68,16607.0
2018-07-02 12:25:00,32.67,32.68,32.64,32.66,11637.0,32.67,32.68,32.64,32.66,11637.0
2018-07-02 12:30:00,32.65,32.7,32.65,32.7,30874.0,32.65,32.7,32.65,32.7,30874.0
2018-07-02 12:35:00,32.69,32.71,32.69,32.7,55425.0,32.69,32.71,32.69,32.7,55425.0
2018-07-02 12:40:00,32.71,32.74,32.69,32.73,38831.0,32.71,32.74,32.69,32.73,38831.0
2018-07-02 12:45:00,32.73,32.77,32.71,32.75,34105.0,32.73,32.77,32.71,32.75,34105.0
2018-07-02 12:50:00,32.73,32.76,32.72,32.75,22571.0,32.73,32.76,32.72,32.75,22571.0
2018-07-02 12:55:00,32.75,32.75,32.73,32.73,12047.0,32.75,32.75,32.73,32.73,12047.0
2018-07-02 13:00:00,32.73,32.73,32.68,32.7,22962.0,32.73,32.73,32.68,32.7,22962.0
2018-07-02 13:05:00,32.7,32.72,32.65,32.69,50846.0,32.7,32.72,32.65,32.69,50846.0
2018-07-02 13:10:00,32.69,32.7,32.64,32.65,57989.0,32.69,32.7,32.64,32.65,57989.0
2018-07-02 13:15:00,32.64,32.66,32.61,32.63,32944.0,32.64,32.66,32.61,32.63,32944.0
2018-07-02 13:20:00,32.64,32.66,32.59,32.63,28387.0,32.64,32.66,32.59,32.63,28387.0
2018-07-02 13:25:00,32.64,32.65,32.6,32.6,34906.0,32.64,32.65,32.6,32.6,34906.0
2018-07-02 13:30:00,32.6,32.62,32.58,32.61,39364.0,32.6,32.62,32.58,32.61,39364.0
2018-07-02 13:35:00,32.61,32.63,32.61,32.62,60126.0,32.61,32.63,32.61,32.62,60126.0
2018-07-02 13:40:00,32.62,32.67,32.61,32.67,34317.0,32.62,32.67,32.61,32.67,34317.0
2018-07-02 13:45:00,32.67,32.71,32.64,32.7,61507.0,32.67,32.71,32.64,32.7,61507.0
2018-07-02 13:50:00,32.7,32.74,32.7,32.7,25677.0,32.7,32.74,32.7,32.7,25677.0
2018-07-02 13:55:00,32.7,32.75,32.69,32.74,35257.0,32.7,32.75,32.69,32.74,35257.0
2018-07-02 14:00:00,32.75,32.76,32.73,32.76,18040.0,32.75,32.76,32.73,32.76,18040.0
2018-07-02 14:05:00,32.76,32.79,32.75,32.76,55031.0,32.76,32.79,32.75,32.76,55031.0
2018-07-02 14:10:00,32.76,32.79,32.74,32.77,50901.0,32.76,32.79,32.74,32.77,50901.0
2018-07-02 14:15:00,32.76,32.81,32.76,32.8,24505.0,32.76,32.81,32.76,32.8,24505.0
2018-07-02 14:20:00,32.8,32.85,32.78,32.84,105410.0,32.8,32.85,32.78,32.84,105410.0
2018-07-02 14:25:00,32.84,32.88,32.83,32.87,24004.0,32.84,32.88,32.83,32.87,24004.0
2018-07-02 14:30:00,32.88,32.91,32.86,32.86,44706.0,32.88,32.91,32.86,32.86,44706.0
2018-07-02 14:35:00,32.87,32.88,32.84,32.87,28513.0,32.87,32.88,32.84,32.87,28513.0
2018-07-02 14:40:00,32.87,32.91,32.86,32.9,35010.0,32.87,32.91,32.86,32.9,35010.0
2018-07-02 14:45:00,32.91,32.91,32.84,32.86,43837.0,32.91,32.91,32.84,32.86,43837.0
2018-07-02 14:50:00,32.86,32.87,32.85,32.87,35130.0,32.86,32.87,32.85,32.87,35130.0
2018-07-02 14:55:00,32.86,32.88,32.86,32.88,31854.0,32.86,32.88,32.86,32.88,31854.0
2018-07-02 15:00:00,32.88,32.89,32.83,32.83,58149.0,32.88,32.89,32.83,32.83,58149.0
2018-07-02 15:05:00,32.84,32.89,32.82,32.89,40699.0,32.84,32.89,32.82,32.89,40699.0
2018-07-02 15:10:00,32.89,32.91,32.87,32.89,53275.0,32.89,32.91,32.87,32.89,53275.0
2018-07-02 15:15:00,32.89,32.9,32.84,32.86,61217.0,32.89,32.9,32.84,32.86,61217.0
2018-07-02 15:20:00,32.86,32.87,32.81,32.83,51760.0,32.86,32.87,32.81,32.83,51760.0
2018-07-02 15:25:00,32.83,32.9,32.82,32.89,42285.0,32.83,32.9,32.82,32.89,42285.0
2018-07-02 15:30:00,32.89,32.9,32.83,32.84,129071.0,32.89,32.9,32.83,32.84,129071.0
2018-07-02 15:35:00,32.85,32.86,32.77,32.81,266458.0,32.85,32.86,32.77,32.81,266458.0
2018-07-02 15:40:00,32.81,32.82,32.73,32.75,111745.0,32.81,32.82,32.73,32.75,111745.0
2018-07-02 15:45:00,32.75,32.79,32.75,32.77,117980.0,32.75,32.79,32.75,32.77,117980.0
2018-07-02 15:50:00,32.78,32.8,32.77,32.78,159283.0,32.78,32.8,32.77,32.78,159283.0
2018-07-02 15:55:00,32.79,32.87,32.78,32.83,320870.0,32.79,32.87,32.78,32.83,320870.0
2018-07-03 09:30:00,32.94,32.98,32.85,32.96,72999.0,32.94,32.98,32.85,32.96,72999.0
2018-07-03 09:35:00,32.97,32.97,32.86,32.86,49421.0,32.97,32.97,32.86,32.86,49421.0
2018-07-03 09:40:00,32.86,32.94,32.86,32.94,34761.0,32.86,32.94,32.86,32.94,34761.0
2018-07-03 09:45:00,32.95,32.99,32.91,32.93,54497.0,32.95,32.99,32.91,32.93,54497.0
2018-07-03 09:50:00,32.93,33.0,32.93,32.96,56863.0,32.93,33.0,32.93,32.96,56863.0
2018-07-03 09:55:00,32.97,33.06,32.96,33.02,128922.0,32.97,33.06,32.96,33.02,128922.0
2018-07-03 10:00:00,33.03,33.19,33.03,33.17,102812.0,33.03,33.19,33.03,33.17,102812.0
2018-07-03 10:05:00,33.17,33.19,33.01,33.03,49379.0,33.17,33.19,33.01,33.03,49379.0
2018-07-03 10:10:00,33.03,33.1,33.03,33.09,29371.0,33.03,33.1,33.03,33.09,29371.0
2018-07-03 10:15:00,33.09,33.17,33.08,33.17,54168.0,33.09,33.17,33.08,33.17,54168.0
2018-07-03 10:20:00,33.18,33.22,33.14,33.18,82301.0,33.18,33.22,33.14,33.18,82301.0
2018-07-03 10:25:00,33.17,33.23,33.17,33.2,51686.0,33.17,33.23,33.17,33.2,51686.0
2018-07-03 10:30:00,33.2,33.27,33.19,33.25,55612.0,33.2,33.27,33.19,33.25,55612.0
2018-07-03 10:35:00,33.25,33.27,33.19,33.27,57595.0,33.25,33.27,33.19,33.27,57595.0
2018-07-03 10:40:00,33.27,33.3,33.24,33.3,53512.0,33.27,33.3,33.24,33.3,53512.0
2018-07-03 10:45:00,33.3,33.31,33.24,33.31,78827.0,33.3,33.31,33.24,33.31,78827.0
2018-07-03 10:50:00,33.3,33.31,33.24,33.26,68225.0,33.3,33.31,33.24,33.26,68225.0
2018-07-03 10:55:00,33.26,33.27,33.2,33.24,110926.0,33.26,33.27,33.2,33.24,110926.0
2018-07-03 11:00:00,33.23,33.24,33.18,33.22,81937.0,33.23,33.24,33.18,33.22,81937.0
2018-07-03 11:05:00,33.22,33.24,33.21,33.23,53972.0,33.22,33.24,33.21,33.23,53972.0
2018-07-03 11:10:00,33.22,33.24,33.21,33.23,41362.0,33.22,33.24,33.21,33.23,41362.0
2018-07-03 11:15:00,33.23,33.29,33.23,33.27,65873.0,33.23,33.29,33.23,33.27,65873.0
2018-07-03 11:20:00,33.26,33.27,33.22,33.24,57739.0,33.26,33.27,33.22,33.24,57739.0
2018-07-03 11:25:00,33.23,33.26,33.23,33.25,61521.0,33.23,33.26,33.23,33.25,61521.0
2018-07-03 11:30:00,33.25,33.25,33.23,33.23,26009.0,33.25,33.25,33.23,33.23,26009.0
2018-07-03 11:35:00,33.24,33.25,33.23,33.23,61362.0,33.24,33.25,33.23,33.23,61362.0
2018-07-03 11:40:00,33.23,33.25,33.21,33.23,106630.0,33.23,33.25,33.21,33.23,106630.0
2018-07-03 11:45:00,33.23,33.32,33.23,33.3,61851.0,33.23,33.32,33.23,33.3,61851.0
2018-07-03 11:50:00,33.29,33.29,33.22,33.26,55552.0,33.29,33.29,33.22,33.26,55552.0
2018-07-03 11:55:00,33.27,33.31,33.25,33.3,36240.0,33.27,33.31,33.25,33.3,36240.0
2018-07-03 12:00:00,33.3,33.32,33.28,33.29,39196.0,33.3,33.32,33.28,33.29,39196.0
2018-07-03 12:05:00,33.29,33.33,33.28,33.32,51000.0,33.29,33.33,33.28,33.32,51000.0
2018-07-03 12:10:00,33.32,33.33,33.28,33.29,69667.0,33.32,33.33,33.28,33.29,69667.0
2018-07-03 12:15:00,33.29,33.35,33.29,33.34,82427.0,33.29,33.35,33.29,33.34,82427.0
2018-07-03 12:20:00,33.34,33.35,33.29,33.31,83248.0,33.34,33.35,33.29,33.31,83248.0
2018-07-03 12:25:00,33.32,33.32,33.28,33.3,437229.0,33.32,33.32,33.28,33.3,437229.0
2018-07-03 12:30:00,33.3,33.3,33.22,33.24,50711.0,33.3,33.3,33.22,33.24,50711.0
2018-07-03 12:35:00,33.24,33.25,33.22,33.23,50684.0,33.24,33.25,33.22,33.23,50684.0
2018-07-03 12:40:00,33.23,33.25,33.22,33.24,64201.0,33.23,33.25,33.22,33.24,64201.0
2018-07-03 12:45:00,33.23,33.26,33.2,33.2,141696.0,33.23,33.26,33.2,33.2,141696.0
2018-07-03 12:50:00,33.2,33.24,33.19,33.22,218944.0,33.2,33.24,33.19,33.22,218944.0
2018-07-03 12:55:00,33.21,33.24,33.17,33.24,340364.0,33.21,33.24,33.17,33.24,340364.0
2018-07-05 09:30:00,33.23,33.65,33.23,33.52,337741.0,33.23,33.65,33.23,33.52,337741.0
2018-07-05 09:35:00,33.53,33.56,33.15,33.23,218373.0,33.53,33.56,33.15,33.23,218373.0
2018-07-05 09:40:00,33.24,33.3,33.11,33.14,205946.0,33.24,33.3,33.11,33.14,205946.0
2018-07-05 09:45:00,33.15,33.19,33.07,33.12,46874.0,33.15,33.19,33.07,33.12,46874.0
2018-07-05 09:50:00,33.12,33.13,33.04,33.04,33836.0,33.12,33.13,33.04,33.04,33836.0
2018-07-05 09:55:00,33.05,33.05,32.94,32.94,34550.0,33.05,33.05,32.94,32.94,34550.0
2018-07-05 10:00:00,32.96,33.01,32.92,32.95,100310.0,32.96,33.01,32.92,32.95,100310.0
2018-07-05 10:05:00,32.95,32.96,32.91,32.92,86835.0,32.95,32.96,32.91,32.92,86835.0
2018-07-05 10:10:00,32.93,32.93,32.81,32.82,53773.0,32.93,32.93,32.81,32.82,53773.0
2018-07-05 10:15:00,32.83,32.92,32.82,32.9,48991.0,32.83,32.92,32.82,32.9,48991.0
2018-07-05 10:20:00,32.9,32.95,32.7,32.86,95907.0,32.9,32.95,32.7,32.86,95907.0
2018-07-05 10:25:00,32.86,33.0,32.81,33.0,69139.0,32.86,33.0,32.81,33.0,69139.0
2018-07-05 10:30:00,32.99,33.02,32.9,32.93,151927.0,32.99,33.02,32.9,32.93,151927.0
2018-07-05 10:35:00,32.93,32.97,32.81,32.82,140022.0,32.93,32.97,32.81,32.82,140022.0
2018-07-05 10:40:00,32.82,32.9,32.82,32.89,33192.0,32.82,32.9,32.82,32.89,33192.0
2018-07-05 10:45:00,32.89,32.98,32.89,32.93,55819.0,32.89,32.98,32.89,32.93,55819.0
2018-07-05 10:50:00,32.93,32.93,32.84,32.91,54138.0,32.93,32.93,32.84,32.91,54138.0
2018-07-05 10:55:00,32.91,33.02,32.91,33.0,77470.0,32.91,33.02,32.91,33.0,77470.0
2018-07-05 11:00:00,32.99,33.05,32.99,33.04,68139.0,32.99,33.05,32.99,33.04,68139.0
2018-07-05 11:05:00,33.05,33.07,33.01,33.06,54613.0,33.05,33.07,33.01,33.06,54613.0
2018-07-05 11:10:00,33.05,33.09,33.05,33.05,43895.0,33.05,33.09,33.05,33.05,43895.0
2018-07-05 11:15:00,33.06,33.08,32.98,33.0,53849.0,33.06,33.08,32.98,33.0,53849.0
2018-07-05 11:20:00,33.0,33.07,33.0,33.05,32068.0,33.0,33.07,33.0,33.05,32068.0
2018-07-05 11:25:00,33.04,33.15,33.04,33.13,71287.0,33.04,33.15,33.04,33.13,71287.0
2018-07-05 11:30:00,33.12,33.23,33.12,33.2,79754.0,33.12,33.23,33.12,33.2,79754.0
2018-07-05 11:35:00,33.2,33.2,33.12,33.15,21589.0,33.2,33.2,33.12,33.15,21589.0
2018-07-05 11:40:00,33.15,33.15,33.11,33.14,19886.0,33.15,33.15,33.11,33.14,19886.0
2018-07-05 11:45:00,33.14,33.15,33.09,33.15,31556.0,33.14,33.15,33.09,33.15,31556.0
2018-07-05 11:50:00,33.15,33.24,33.14,33.21,55266.0,33.15,33.24,33.14,33.21,55266.0
2018-07-05 11:55:00,33.2,33.23,33.18,33.21,47046.0,33.2,33.23,33.18,33.21,47046.0
2018-07-05 12:00:00,33.21,33.3,33.21,33.27,61562.0,33.21,33.3,33.21,33.27,61562.0
2018-07-05 12:05:00,33.27,33.32,33.24,33.32,72300.0,33.27,33.32,33.24,33.32,72300.0
2018-07-05 12:10:00,33.31,33.33,33.27,33.32,42839.0,33.31,33.33,33.27,33.32,42839.0
2018-07-05 12:15:00,33.32,33.34,33.27,33.29,29051.0,33.32,33.34,33.27,33.29,29051.0
2018-07-05 12:20:00,33.29,33.31,33.26,33.3,13349.0,33.29,33.31,33.26,33.3,13349.0
2018-07-05 12:25:00,33.3,33.33,33.24,33.28,49138.0,33.3,33.33,33.24,33.28,49138.0
2018-07-05 12:30:00,33.27,33.28,33.17,33.18,41748.0,33.27,33.28,33.17,33.18,41748.0
2018-07-05 12:35:00,33.17,33.21,33.16,33.16,97390.0,33.17,33.21,33.16,33.16,97390.0
2018-07-05 12:40:00,33.16,33.16,33.13,33.15,45035.0,33.16,33.16,33.13,33.15,45035.0
2018-07-05 12:45:00,33.16,33.16,33.09,33.1,13595.0,33.16,33.16,33.09,33.1,13595.0
2018-07-05 12:50:00,33.09,33.13,33.07,33.13,39979.0,33.09,33.13,33.07,33.13,39979.0
2018-07-05 12:55:00,33.13,33.13,33.12,33.13,10556.0,33.13,33.13,33.12,33.13,10556.0
2018-07-05 13:00:00,33.13,33.2,33.13,33.19,25261.0,33.13,33.2,33.13,33.19,25261.0
2018-07-05 13:05:00,33.19,33.2,33.14,33.14,24009.0,33.19,33.2,33.14,33.14,24009.0
2018-07-05 13:10:00,33.14,33.18,33.14,33.18,35141.0,33.14,33.18,33.14,33.18,35141.0
2018-07-05 13:15:00,33.18,33.18,33.14,33.17,46297.0,33.18,33.18,33.14,33.17,46297.0
2018-07-05 13:20:00,33.17,33.18,33.15,33.16,13609.0,33.17,33.18,33.15,33.16,13609.0
2018-07-05 13:25:00,33.17,33.17,33.14,33.15,17449.0,33.17,33.17,33.14,33.15,17449.0
2018-07-05 13:30:00,33.15,33.15,33.11,33.12,40178.0,33.15,33.15,33.11,33.12,40178.0
2018-07-05 13:35:00,33.12,33.13,33.08,33.13,28174.0,33.12,33.13,33.08,33.13,28174.0
2018-07-05 13:40:00,33.12,33.14,33.12,33.14,14759.0,33.12,33.14,33.12,33.14,14759.0
2018-07-05 13:45:00,33.13,33.17,33.13,33.13,42873.0,33.13,33.17,33.13,33.13,42873.0
2018-07-05 13:50:00,33.14,33.14,33.05,33.05,37493.0,33.14,33.14,33.05,33.05,37493.0
2018-07-05 13:55:00,33.06,33.07,33.05,33.07,15807.0,33.06,33.07,33.05,33.07,15807.0
2018-07-05 14:00:00,33.07,33.14,33.06,33.08,391074.0,33.07,33.14,33.06,33.08,391074.0
2018-07-05 14:05:00,33.08,33.14,33.08,33.12,43415.0,33.08,33.14,33.08,33.12,43415.0
2018-07-05 14:10:00,33.11,33.13,33.09,33.09,46174.0,33.11,33.13,33.09,33.09,46174.0
2018-07-05 14:15:00,33.1,33.19,33.1,33.19,61848.0,33.1,33.19,33.1,33.19,61848.0
2018-07-05 14:20:00,33.2,33.2,33.15,33.15,24030.0,33.2,33.2,33.15,33.15,24030.0
2018-07-05 14:25:00,33.15,33.16,33.12,33.13,20265.0,33.15,33.16,33.12,33.13,20265.0
2018-07-05 14:30:00,33.13,33.15,33.12,33.15,17943.0,33.13,33.15,33.12,33.15,17943.0
2018-07-05 14:35:00,33.15,33.16,33.1,33.11,23663.0,33.15,33.16,33.1,33.11,23663.0
2018-07-05 14:40:00,33.11,33.12,33.1,33.12,22608.0,33.11,33.12,33.1,33.12,22608.0
2018-07-05 14:45:00,33.12,33.16,33.11,33.16,73282.0,33.12,33.16,33.11,33.16,73282.0
2018-07-05 14:50:00,33.15,33.15,33.09,33.1,22960.0,33.15,33.15,33.09,33.1,22960.0
2018-07-05 14:55:00,33.09,33.12,33.08,33.11,25939.0,33.09,33.12,33.08,33.11,25939.0
2018-07-05 15:00:00,33.12,33.19,33.11,33.18,29740.0,33.12,33.19,33.11,33.18,29740.0
2018-07-05 15:05:00,33.17,33.18,33.15,33.17,24504.0,33.17,33.18,33.15,33.17,24504.0
2018-07-05 15:10:00,33.16,33.17,33.14,33.15,23332.0,33.16,33.17,33.14,33.15,23332.0
2018-07-05 15:15:00,33.16,33.18,33.15,33.17,41517.0,33.16,33.18,33.15,33.17,41517.0
2018-07-05 15:20:00,33.17,33.18,33.11,33.14,62677.0,33.17,33.18,33.11,33.14,62677.0
2018-07-05 15:25:00,33.14,33.14,33.11,33.12,44212.0,33.14,33.14,33.11,33.12,44212.0
2018-07-05 15:30:00,33.11,33.17,33.1,33.17,81283.0,33.11,33.17,33.1,33.17,81283.0
2018-07-05 15:35:00,33.17,33.19,33.16,33.19,59580.0,33.17,33.19,33.16,33.19,59580.0
2018-07-05 15:40:00,33.19,33.25,33.18,33.21,100694.0,33.19,33.25,33.18,33.21,100694.0
2018-07-05 15:45:00,33.2,33.21,33.17,33.19,68264.0,33.2,33.21,33.17,33.19,68264.0
2018-07-05 15:50:00,33.19,33.27,33.19,33.27,103436.0,33.19,33.27,33.19,33.27,103436.0
2018-07-05 15:55:00,33.27,33.27,33.2,33.23,377672.0,33.27,33.27,33.2,33.23,377672.0
2018-07-06 09:30:00,33.39,33.48,33.31,33.35,49562.0,33.39,33.48,33.31,33.35,49562.0
2018-07-06 09:35:00,33.35,33.45,33.35,33.43,19416.0,33.35,33.45,33.35,33.43,19416.0
2018-07-06 09:40:00,33.43,33.52,33.43,33.51,37303.0,33.43,33.52,33.43,33.51,37303.0
2018-07-06 09:45:00,33.5,33.52,33.44,33.5,47079.0,33.5,33.52,33.44,33.5,47079.0
2018-07-06 09:50:00,33.49,33.5,33.41,33.47,31973.0,33.49,33.5,33.41,33.47,31973.0
2018-07-06 09:55:00,33.48,33.55,33.47,33.54,26999.0,33.48,33.55,33.47,33.54,26999.0
2018-07-06 10:00:00,33.54,33.58,33.5,33.52,51419.0,33.54,33.58,33.5,33.52,51419.0
2018-07-06 10:05:00,33.51,33.6,33.49,33.59,41578.0,33.51,33.6,33.49,33.59,41578.0
2018-07-06 10:10:00,33.59,33.66,33.57,33.57,115545.0,33.59,33.66,33.57,33.57,115545.0
2018-07-06 10:15:00,33.58,33.61,33.56,33.58,14849.0,33.58,33.61,33.56,33.58,14849.0
2018-07-06 10:20:00,33.58,33.59,33.54,33.54,86619.0,33.58,33.59,33.54,33.54,86619.0
2018-07-06 10:25:00,33.54,33.54,33.47,33.47,55985.0,33.54,33.54,33.47,33.47,55985.0
2018-07-06 10:30:00,33.47,33.48,33.42,33.42,36245.0,33.47,33.48,33.42,33.42,36245.0
2018-07-06 10:35:00,33.42,33.52,33.42,33.52,19684.0,33.42,33.52,33.42,33.52,19684.0
2018-07-06 10:40:00,33.51,33.54,33.48,33.48,19198.0,33.51,33.54,33.48,33.48,19198.0
2018-07-06 10:45:00,33.48,33.57,33.48,33.53,23720.0,33.48,33.57,33.48,33.53,23720.0
2018-07-06 10:50:00,33.53,33.57,33.52,33.56,24347.0,33.53,33.57,33.52,33.56,24347.0
2018-07-06 10:55:00,33.57,33.58,33.54,33.55,27187.0,33.57,33.58,33.54,33.55,27187.0
2018-07-06 11:00:00,33.55,33.57,33.55,33.55,11402.0,33.55,33.57,33.55,33.55,11402.0
2018-07-06 11:05:00,33.56,33.59,33.52,33.58,21745.0,33.56,33.59,33.52,33.58,21745.0
2018-07-06 11:10:00,33.58,33.64,33.58,33.64,66249.0,33.58,33.64,33.58,33.64,66249.0
2018-07-06 11:15:00,33.64,33.65,33.56,33.59,25620.0,33.64,33.65,33.56,33.59,25620.0
2018-07-06 11:20:00,33.59,33.62,33.58,33.61,14329.0,33.59,33.62,33.58,33.61,14329.0
2018-07-06 11:25:00,33.61,33.64,33.6,33.64,17076.0,33.61,33.64,33.6,33.64,17076.0
2018-07-06 11:30:00,33.64,33.68,33.63,33.67,13652.0,33.64,33.68,33.63,33.67,13652.0
2018-07-06 11:35:00,33.67,33.71,33.66,33.71,30529.0,33.67,33.71,33.66,33.71,30529.0
2018-07-06 11:40:00,33.71,33.74,33.67,33.74,37769.0,33.71,33.74,33.67,33.74,37769.0
2018-07-06 11:45:00,33.74,33.74,33.69,33.7,96759.0,33.74,33.74,33.69,33.7,96759.0
2018-07-06 11:50:00,33.7,33.7,33.62,33.64,38505.0,33.7,33.7,33.62,33.64,38505.0
2018-07-06 11:55:00,33.64,33.67,33.62,33.64,18073.0,33.64,33.67,33.62,33.64,18073.0
2018-07-06 12:00:00,33.64,33.64,33.6,33.62,54573.0,33.64,33.64,33.6,33.62,54573.0
2018-07-06 12:05:00,33.61,33.67,33.61,33.66,18788.0,33.61,33.67,33.61,33.66,18788.0
2018-07-06 12:10:00,33.67,33.7,33.66,33.68,16873.0,33.67,33.7,33.66,33.68,16873.0
2018-07-06 12:15:00,33.68,33.68,33.64,33.65,21055.0,33.68,33.68,33.64,33.65,21055.0
2018-07-06 12:20:00,33.66,33.7,33.66,33.7,18081.0,33.66,33.7,33.66,33.7,18081.0
2018-07-06 12:25:00,33.7,33.76,33.68,33.73,32693.0,33.7,33.76,33.68,33.73,32693.0
2018-07-06 12:30:00,33.73,33.73,33.69,33.69,22711.0,33.73,33.73,33.69,33.69,22711.0
2018-07-06 12:35:00,33.69,33.7,33.68,33.7,13085.0,33.69,33.7,33.68,33.7,13085.0
2018-07-06 12:40:00,33.7,33.72,33.68,33.69,18980.0,33.7,33.72,33.68,33.69,18980.0
2018-07-06 12:45:00,33.69,33.69,33.62,33.64,52267.0,33.69,33.69,33.62,33.64,52267.0
2018-07-06 12:50:00,33.64,33.65,33.61,33.62,13627.0,33.64,33.65,33.61,33.62,13627.0
2018-07-06 12:55:00,33.62,33.64,33.61,33.63,13059.0,33.62,33.64,33.61,33.63,13059.0
2018-07-06 13:00:00,33.63,33.65,33.63,33.65,16656.0,33.63,33.65,33.63,33.65,16656.0
2018-07-06 13:05:00,33.65,33.68,33.64,33.65,22384.0,33.65,33.68,33.64,33.65,22384.0
2018-07-06 13:10:00,33.65,33.66,33.64,33.65,14777.0,33.65,33.66,33.64,33.65,14777.0
2018-07-06 13:15:00,33.65,33.66,33.6,33.6,41877.0,33.65,33.66,33.6,33.6,41877.0
2018-07-06 13:20:00,33.6,33.61,33.57,33.57,13745.0,33.6,33.61,33.57,33.57,13745.0
2018-07-06 13:25:00,33.57,33.58,33.53,33.55,53759.0,33.57,33.58,33.53,33.55,53759.0
2018-07-06 13:30:00,33.55,33.55,33.53,33.54,26801.0,33.55,33.55,33.53,33.54,26801.0
2018-07-06 13:35:00,33.54,33.6,33.54,33.6,19706.0,33.54,33.6,33.54,33.6,19706.0
2018-07-06 13:40:00,33.6,33.61,33.55,33.56,24384.0,33.6,33.61,33.55,33.56,24384.0
2018-07-06 13:45:00,33.55,33.58,33.55,33.55,14644.0,33.55,33.58,33.55,33.55,14644.0
2018-07-06 13:50:00,33.56,33.58,33.55,33.58,18237.0,33.56,33.58,33.55,33.58,18237.0
2018-07-06 13:55:00,33.57,33.6,33.57,33.59,23837.0,33.57,33.6,33.57,33.59,23837.0
2018-07-06 14:00:00,33.59,33.61,33.52,33.53,87761.0,33.59,33.61,33.52,33.53,87761.0
2018-07-06 14:05:00,33.54,33.56,33.53,33.54,56390.0,33.54,33.56,33.53,33.54,56390.0
2018-07-06 14:10:00,33.54,33.56,33.53,33.55,20264.0,33.54,33.56,33.53,33.55,20264.0
2018-07-06 14:15:00,33.54,33.56,33.53,33.55,52484.0,33.54,33.56,33.53,33.55,52484.0
2018-07-06 14:20:00,33.55,33.55,33.53,33.55,21167.0,33.55,33.55,33.53,33.55,21167.0
2018-07-06 14:25:00,33.55,33.55,33.53,33.55,18679.0,33.55,33.55,33.53,33.55,18679.0
2018-07-06 14:30:00,33.54,33.6,33.54,33.59,37337.0,33.54,33.6,33.54,33.59,37337.0
2018-07-06 14:35:00,33.58,33.61,33.57,33.59,30100.0,33.58,33.61,33.57,33.59,30100.0
2018-07-06 14:40:00,33.59,33.61,33.57,33.58,28230.0,33.59,33.61,33.57,33.58,28230.0
2018-07-06 14:45:00,33.57,33.62,33.57,33.62,29678.0,33.57,33.62,33.57,33.62,29678.0
2018-07-06 14:50:00,33.62,33.62,33.58,33.6,25280.0,33.62,33.62,33.58,33.6,25280.0
2018-07-06 14:55:00,33.6,33.62,33.58,33.58,23635.0,33.6,33.62,33.58,33.58,23635.0
2018-07-06 15:00:00,33.58,33.59,33.57,33.58,23933.0,33.58,33.59,33.57,33.58,23933.0
2018-07-06 15:05:00,33.57,33.59,33.57,33.59,17176.0,33.57,33.59,33.57,33.59,17176.0
2018-07-06 15:10:00,33.59,33.6,33.57,33.59,88371.0,33.59,33.6,33.57,33.59,88371.0
2018-07-06 15:15:00,33.59,33.6,33.58,33.59,25196.0,33.59,33.6,33.58,33.59,25196.0
2018-07-06 15:20:00,33.59,33.62,33.58,33.59,40225.0,33.59,33.62,33.58,33.59,40225.0
2018-07-06 15:25:00,33.59,33.62,33.58,33.62,36377.0,33.59,33.62,33.58,33.62,36377.0
2018-07-06 15:30:00,33.62,33.62,33.58,33.58,53982.0,33.62,33.62,33.58,33.58,53982.0
2018-07-06 15:35:00,33.59,33.64,33.57,33.64,180475.0,33.59,33.64,33.57,33.64,180475.0
2018-07-06 15:40:00,33.64,33.65,33.52,33.55,227268.0,33.64,33.65,33.52,33.55,227268.0
2018-07-06 15:45:00,33.55,33.58,33.54,33.55,87841.0,33.55,33.58,33.54,33.55,87841.0
2018-07-06 15:50:00,33.54,33.61,33.54,33.59,90807.0,33.54,33.61,33.54,33.59,90807.0
2018-07-06 15:55:00,33.6,33.65,33.6,33.61,375090.0,33.6,33.65,33.6,33.61,375090.0
2018-07-09 09:30:00,33.82,33.92,33.82,33.88,87774.0,33.82,33.92,33.82,33.88,87774.0
2018-07-09 09:35:00,33.89,33.94,33.82,33.93,124830.0,33.89,33.94,33.82,33.93,124830.0
2018-07-09 09:40:00,33.93,33.98,33.87,33.88,168377.0,33.93,33.98,33.87,33.88,168377.0
2018-07-09 09:45:00,33.88,33.9,33.8,33.81,35283.0,33.88,33.9,33.8,33.81,35283.0
2018-07-09 09:50:00,33.82,33.83,33.77,33.81,40917.0,33.82,33.83,33.77,33.81,40917.0
2018-07-09 09:55:00,33.8,33.83,33.74,33.8,43289.0,33.8,33.83,33.74,33.8,43289.0
2018-07-09 10:00:00,33.79,33.8,33.72,33.73,30803.0,33.79,33.8,33.72,33.73,30803.0
2018-07-09 10:05:00,33.73,33.77,33.69,33.72,60105.0,33.73,33.77,33.69,33.72,60105.0
2018-07-09 10:10:00,33.73,33.75,33.7,33.7,46203.0,33.73,33.75,33.7,33.7,46203.0
2018-07-09 10:15:00,33.71,33.77,33.66,33.75,60107.0,33.71,33.77,33.66,33.75,60107.0
2018-07-09 10:20:00,33.74,33.81,33.72,33.73,59459.0,33.74,33.81,33.72,33.73,59459.0
2018-07-09 10:25:00,33.73,33.75,33.7,33.73,21441.0,33.73,33.75,33.7,33.73,21441.0
2018-07-09 10:30:00,33.72,33.76,33.72,33.74,20089.0,33.72,33.76,33.72,33.74,20089.0
2018-07-09 10:35:00,33.74,33.76,33.73,33.73,16274.0,33.74,33.76,33.73,33.73,16274.0
2018-07-09 10:40:00,33.73,33.73,33.64,33.64,17127.0,33.73,33.73,33.64,33.64,17127.0
2018-07-09 10:45:00,33.64,33.67,33.62,33.64,31754.0,33.64,33.67,33.62,33.64,31754.0
2018-07-09 10:50:00,33.64,33.67,33.61,33.66,21375.0,33.64,33.67,33.61,33.66,21375.0
2018-07-09 10:55:00,33.66,33.68,33.66,33.67,42017.0,33.66,33.68,33.66,33.67,42017.0
2018-07-09 11:00:00,33.68,33.68,33.62,33.63,35135.0,33.68,33.68,33.62,33.63,35135.0
2018-07-09 11:05:00,33.62,33.64,33.62,33.63,12336.0,33.62,33.64,33.62,33.63,12336.0
2018-07-09 11:10:00,33.63,33.68,33.63,33.67,31911.0,33.63,33.68,33.63,33.67,31911.0
2018-07-09 11:15:00,33.67,33.69,33.65,33.69,28757.0,33.67,33.69,33.65,33.69,28757.0
2018-07-09 11:20:00,33.69,33.71,33.67,33.69,29833.0,33.69,33.71,33.67,33.69,29833.0
2018-07-09 11:25:00,33.69,33.7,33.67,33.69,18149.0,33.69,33.7,33.67,33.69,18149.0
2018-07-09 11:30:00,33.69,33.71,33.67,33.7,25456.0,33.69,33.71,33.67,33.7,25456.0
2018-07-09 11:35:00,33.71,33.75,33.7,33.75,25287.0,33.71,33.75,33.7,33.75,25287.0
2018-07-09 11:40:00,33.75,33.75,33.72,33.75,26467.0,33.75,33.75,33.72,33.75,26467.0
2018-07-09 11:45:00,33.75,33.75,33.73,33.75,15328.0,33.75,33.75,33.73,33.75,15328.0
2018-07-09 11:50:00,33.75,33.75,33.72,33.72,18692.0,33.75,33.75,33.72,33.72,18692.0
2018-07-09 11:55:00,33.73,33.73,33.66,33.7,38063.0,33.73,33.73,33.66,33.7,38063.0
2018-07-09 12:00:00,33.7,33.75,33.69,33.75,16019.0,33.7,33.75,33.69,33.75,16019.0
2018-07-09 12:05:00,33.75,33.76,33.73,33.75,24738.0,33.75,33.76,33.73,33.75,24738.0
2018-07-09 12:10:00,33.75,33.76,33.74,33.75,19611.0,33.75,33.76,33.74,33.75,19611.0
2018-07-09 12:15:00,33.75,33.76,33.74,33.76,13003.0,33.75,33.76,33.74,33.76,13003.0
2018-07-09 12:20:00,33.76,33.77,33.72,33.74,18139.0,33.76,33.77,33.72,33.74,18139.0
2018-07-09 12:25:00,33.74,33.75,33.71,33.73,47857.0,33.74,33.75,33.71,33.73,47857.0
2018-07-09 12:30:00,33.72,33.73,33.68,33.72,18850.0,33.72,33.73,33.68,33.72,18850.0
2018-07-09 12:35:00,33.72,33.73,33.7,33.71,16350.0,33.72,33.73,33.7,33.71,16350.0
2018-07-09 12:40:00,33.7,33.73,33.7,33.73,17970.0,33.7,33.73,33.7,33.73,17970.0
2018-07-09 12:45:00,33.73,33.73,33.71,33.71,26509.0,33.73,33.73,33.71,33.71,26509.0
2018-07-09 12:50:00,33.71,33.73,33.71,33.73,16087.0,33.71,33.73,33.71,33.73,16087.0
2018-07-09 12:55:00,33.73,33.73,33.67,33.68,21777.0,33.73,33.73,33.67,33.68,21777.0
2018-07-09 13:00:00,33.68,33.69,33.66,33.69,21235.0,33.68,33.69,33.66,33.69,21235.0
2018-07-09 13:05:00,33.69,33.7,33.64,33.65,27382.0,33.69,33.7,33.64,33.65,27382.0
2018-07-09 13:10:00,33.65,33.65,33.58,33.62,28287.0,33.65,33.65,33.58,33.62,28287.0
2018-07-09 13:15:00,33.61,33.63,33.61,33.63,16453.0,33.61,33.63,33.61,33.63,16453.0
2018-07-09 13:20:00,33.63,33.64,33.6,33.63,23312.0,33.63,33.64,33.6,33.63,23312.0
2018-07-09 13:25:00,33.63,33.64,33.62,33.64,10485.0,33.63,33.64,33.62,33.64,10485.0
2018-07-09 13:30:00,33.63,33.65,33.63,33.64,17495.0,33.63,33.65,33.63,33.64,17495.0
2018-07-09 13:35:00,33.64,33.65,33.62,33.63,26017.0,33.64,33.65,33.62,33.63,26017.0
2018-07-09 13:40:00,33.64,33.65,33.63,33.65,14572.0,33.64,33.65,33.63,33.65,14572.0
2018-07-09 13:45:00,33.65,33.67,33.64,33.67,21174.0,33.65,33.67,33.64,33.67,21174.0
2018-07-09 13:50:00,33.67,33.73,33.67,33.73,17953.0,33.67,33.73,33.67,33.73,17953.0
2018-07-09 13:55:00,33.73,33.75,33.71,33.74,34049.0,33.73,33.75,33.71,33.74,34049.0
2018-07-09 14:00:00,33.74,33.74,33.72,33.73,13258.0,33.74,33.74,33.72,33.73,13258.0
2018-07-09 14:05:00,33.73,33.74,33.7,33.7,17980.0,33.73,33.74,33.7,33.7,17980.0
2018-07-09 14:10:00,33.7,33.72,33.7,33.72,14965.0,33.7,33.72,33.7,33.72,14965.0
2018-07-09 14:15:00,33.72,33.72,33.71,33.72,14543.0,33.72,33.72,33.71,33.72,14543.0
2018-07-09 14:20:00,33.71,33.72,33.71,33.72,12972.0,33.71,33.72,33.71,33.72,12972.0
2018-07-09 14:25:00,33.73,33.75,33.72,33.73,25848.0,33.73,33.75,33.72,33.73,25848.0
2018-07-09 14:30:00,33.73,33.75,33.72,33.73,23384.0,33.73,33.75,33.72,33.73,23384.0
2018-07-09 14:35:00,33.73,33.75,33.73,33.75,11549.0,33.73,33.75,33.73,33.75,11549.0
2018-07-09 14:40:00,33.75,33.75,33.7,33.7,40652.0,33.75,33.75,33.7,33.7,40652.0
2018-07-09 14:45:00,33.71,33.72,33.69,33.7,15177.0,33.71,33.72,33.69,33.7,15177.0
2018-07-09 14:50:00,33.71,33.72,33.68,33.68,40311.0,33.71,33.72,33.68,33.68,40311.0
2018-07-09 14:55:00,33.69,33.72,33.68,33.71,41151.0,33.69,33.72,33.68,33.71,41151.0
2018-07-09 15:00:00,33.71,33.72,33.69,33.7,24886.0,33.71,33.72,33.69,33.7,24886.0
2018-07-09 15:05:00,33.7,33.72,33.7,33.71,24795.0,33.7,33.72,33.7,33.71,24795.0
2018-07-09 15:10:00,33.72,33.75,33.71,33.75,27970.0,33.72,33.75,33.71,33.75,27970.0
2018-07-09 15:15:00,33.75,33.75,33.71,33.73,41706.0,33.75,33.75,33.71,33.73,41706.0
2018-07-09 15:20:00,33.74,33.75,33.73,33.73,16618.0,33.74,33.75,33.73,33.73,16618.0
2018-07-09 15:25:00,33.74,33.74,33.72,33.73,39023.0,33.74,33.74,33.72,33.73,39023.0
2018-07-09 15:30:00,33.73,33.74,33.72,33.72,41999.0,33.73,33.74,33.72,33.72,41999.0
2018-07-09 15:35:00,33.73,33.75,33.72,33.75,41800.0,33.73,33.75,33.72,33.75,41800.0
2018-07-09 15:40:00,33.75,33.77,33.74,33.77,89821.0,33.75,33.77,33.74,33.77,89821.0
2018-07-09 15:45:00,33.78,33.79,33.76,33.77,57009.0,33.78,33.79,33.76,33.77,57009.0
2018-07-09 15:50:00,33.77,33.8,33.75,33.8,143316.0,33.77,33.8,33.75,33.8,143316.0
2018-07-09 15:55:00,33.8,33.8,33.76,33.79,269255.0,33.8,33.8,33.76,33.79,269255.0
2018-07-10 09:30:00,33.94,33.99,33.85,33.91,213768.0,33.94,33.99,33.85,33.91,213768.0
2018-07-10 09:35:00,33.92,33.94,33.82,33.9,238528.0,33.92,33.94,33.82,33.9,238528.0
2018-07-10 09:40:00,33.9,34.02,33.9,33.98,120397.0,33.9,34.02,33.9,33.98,120397.0
2018-07-10 09:45:00,33.99,34.02,33.98,33.99,320880.0,33.99,34.02,33.98,33.99,320880.0
2018-07-10 09:50:00,34.0,34.01,33.93,33.94,67041.0,34.0,34.01,33.93,33.94,67041.0
2018-07-10 09:55:00,33.93,33.94,33.86,33.9,36175.0,33.93,33.94,33.86,33.9,36175.0
2018-07-10 10:00:00,33.9,33.95,33.85,33.86,200917.0,33.9,33.95,33.85,33.86,200917.0
2018-07-10 10:05:00,33.86,33.93,33.85,33.91,83289.0,33.86,33.93,33.85,33.91,83289.0
2018-07-10 10:10:00,33.9,33.95,33.89,33.94,45062.0,33.9,33.95,33.89,33.94,45062.0
2018-07-10 10:15:00,33.94,33.94,33.92,33.94,23079.0,33.94,33.94,33.92,33.94,23079.0
2018-07-10 10:20:00,33.94,33.95,33.92,33.95,29474.0,33.94,33.95,33.92,33.95,29474.0
2018-07-10 10:25:00,33.95,33.98,33.94,33.98,16771.0,33.95,33.98,33.94,33.98,16771.0
2018-07-10 10:30:00,33.98,34.02,33.97,34.01,36700.0,33.98,34.02,33.97,34.01,36700.0
2018-07-10 10:35:00,34.01,34.02,34.0,34.01,65407.0,34.01,34.02,34.0,34.01,65407.0
2018-07-10 10:40:00,34.01,34.06,34.0,34.06,37783.0,34.01,34.06,34.0,34.06,37783.0
2018-07-10 10:45:00,34.06,34.08,34.02,34.02,72883.0,34.06,34.08,34.02,34.02,72883.0
2018-07-10 10:50:00,34.03,34.04,34.01,34.04,27757.0,34.03,34.04,34.01,34.04,27757.0
2018-07-10 10:55:00,34.03,34.05,34.01,34.02,65866.0,34.03,34.05,34.01,34.02,65866.0
2018-07-10 11:00:00,34.02,34.05,34.02,34.04,35617.0,34.02,34.05,34.02,34.04,35617.0
2018-07-10 11:05:00,34.03,34.06,34.03,34.06,30552.0,34.03,34.06,34.03,34.06,30552.0
2018-07-10 11:10:00,34.05,34.09,33.93,33.97,93006.0,34.05,34.09,33.93,33.97,93006.0
2018-07-10 11:15:00,33.97,34.03,33.97,34.01,35199.0,33.97,34.03,33.97,34.01,35199.0
2018-07-10 11:20:00,34.01,34.01,33.97,33.98,38976.0,34.01,34.01,33.97,33.98,38976.0
2018-07-10 11:25:00,33.98,34.02,33.98,33.99,321319.0,33.98,34.02,33.98,33.99,321319.0
2018-07-10 11:30:00,34.0,34.02,33.98,34.0,32514.0,34.0,34.02,33.98,34.0,32514.0
2018-07-10 11:35:00,34.0,34.02,33.99,34.02,114788.0,34.0,34.02,33.99,34.02,114788.0
2018-07-10 11:40:00,34.02,34.02,33.99,34.0,59897.0,34.02,34.02,33.99,34.0,59897.0
2018-07-10 11:45:00,33.99,34.03,33.99,34.02,71039.0,33.99,34.03,33.99,34.02,71039.0
2018-07-10 11:50:00,34.02,34.03,33.99,33.99,24504.0,34.02,34.03,33.99,33.99,24504.0
2018-07-10 11:55:00,33.99,34.02,33.99,34.02,26553.0,33.99,34.02,33.99,34.02,26553.0
2018-07-10 12:00:00,34.02,34.02,33.99,33.99,54043.0,34.02,34.02,33.99,33.99,54043.0
2018-07-10 12:05:00,34.0,34.0,33.94,33.95,28433.0,34.0,34.0,33.94,33.95,28433.0
2018-07-10 12:10:00,33.96,34.0,33.95,34.0,58390.0,33.96,34.0,33.95,34.0,58390.0
2018-07-10 12:15:00,34.0,34.01,33.99,34.01,42054.0,34.0,34.01,33.99,34.01,42054.0
2018-07-10 12:20:00,34.02,34.02,33.98,33.99,26594.0,34.02,34.02,33.98,33.99,26594.0
2018-07-10 12:25:00,34.0,34.05,33.98,34.01,34615.0,34.0,34.05,33.98,34.01,34615.0
2018-07-10 12:30:00,34.02,34.04,34.0,34.03,26286.0,34.02,34.04,34.0,34.03,26286.0
2018-07-10 12:35:00,34.04,34.06,33.99,34.0,65844.0,34.04,34.06,33.99,34.0,65844.0
2018-07-10 12:40:00,34.0,34.04,33.99,34.0,60952.0,34.0,34.04,33.99,34.0,60952.0
2018-07-10 12:45:00,34.01,34.01,33.99,34.0,40044.0,34.01,34.01,33.99,34.0,40044.0
2018-07-10 12:50:00,34.0,34.0,33.95,33.97,36995.0,34.0,34.0,33.95,33.97,36995.0
2018-07-10 12:55:00,33.96,33.98,33.95,33.95,40446.0,33.96,33.98,33.95,33.95,40446.0
2018-07-10 13:00:00,33.95,33.98,33.93,33.97,51269.0,33.95,33.98,33.93,33.97,51269.0
2018-07-10 13:05:00,33.97,33.97,33.92,33.94,44059.0,33.97,33.97,33.92,33.94,44059.0
2018-07-10 13:10:00,33.94,33.95,33.89,33.9,114610.0,33.94,33.95,33.89,33.9,114610.0
2018-07-10 13:15:00,33.89,33.91,33.83,33.84,56286.0,33.89,33.91,33.83,33.84,56286.0
2018-07-10 13:20:00,33.84,33.87,33.83,33.84,44043.0,33.84,33.87,33.83,33.84,44043.0
2018-07-10 13:25:00,33.84,33.85,33.8,33.83,55897.0,33.84,33.85,33.8,33.83,55897.0
2018-07-10 13:30:00,33.83,33.83,33.8,33.81,13606.0,33.83,33.83,33.8,33.81,13606.0
2018-07-10 13:35:00,33.8,33.8,33.76,33.78,52352.0,33.8,33.8,33.76,33.78,52352.0
2018-07-10 13:40:00,33.78,33.81,33.77,33.79,23318.0,33.78,33.81,33.77,33.79,23318.0
2018-07-10 13:45:00,33.79,33.79,33.74,33.77,40192.0,33.79,33.79,33.74,33.77,40192.0
2018-07-10 13:50:00,33.77,33.78,33.76,33.77,15835.0,33.77,33.78,33.76,33.77,15835.0
2018-07-10 13:55:00,33.77,33.78,33.76,33.77,37575.0,33.77,33.78,33.76,33.77,37575.0
2018-07-10 14:00:00,33.78,33.8,33.71,33.76,88225.0,33.78,33.8,33.71,33.76,88225.0
2018-07-10 14:05:00,33.76,33.77,33.65,33.73,80782.0,33.76,33.77,33.65,33.73,80782.0
2018-07-10 14:10:00,33.73,33.74,33.71,33.71,20495.0,33.73,33.74,33.71,33.71,20495.0
2018-07-10 14:15:00,33.7,33.71,33.65,33.68,62133.0,33.7,33.71,33.65,33.68,62133.0
2018-07-10 14:20:00,33.67,33.71,33.66,33.7,37101.0,33.67,33.71,33.66,33.7,37101.0
2018-07-10 14:25:00,33.69,33.74,33.69,33.73,57754.0,33.69,33.74,33.69,33.73,57754.0
2018-07-10 14:30:00,33.73,33.74,33.71,33.71,31658.0,33.73,33.74,33.71,33.71,31658.0
2018-07-10 14:35:00,33.7,33.72,33.69,33.7,39071.0,33.7,33.72,33.69,33.7,39071.0
2018-07-10 14:40:00,33.7,33.71,33.65,33.65,45480.0,33.7,33.71,33.65,33.65,45480.0
2018-07-10 14:45:00,33.65,33.68,33.64,33.65,56675.0,33.65,33.68,33.64,33.65,56675.0
2018-07-10 14:50:00,33.64,33.67,33.64,33.66,20377.0,33.64,33.67,33.64,33.66,20377.0
2018-07-10 14:55:00,33.66,33.68,33.63,33.66,59367.0,33.66,33.68,33.63,33.66,59367.0
2018-07-10 15:00:00,33.66,33.66,33.62,33.63,88377.0,33.66,33.66,33.62,33.63,88377.0
2018-07-10 15:05:00,33.62,33.63,33.59,33.61,51304.0,33.62,33.63,33.59,33.61,51304.0
2018-07-10 15:10:00,33.61,33.61,33.58,33.59,39374.0,33.61,33.61,33.58,33.59,39374.0
2018-07-10 15:15:00,33.59,33.6,33.57,33.57,53898.0,33.59,33.6,33.57,33.57,53898.0
2018-07-10 15:20:00,33.57,33.59,33.57,33.57,57113.0,33.57,33.59,33.57,33.57,57113.0
2018-07-10 15:25:00,33.58,33.58,33.52,33.54,114896.0,33.58,33.58,33.52,33.54,114896.0
2018-07-10 15:30:00,33.54,33.6,33.53,33.59,95035.0,33.54,33.6,33.53,33.59,95035.0
2018-07-10 15:35:00,33.59,33.6,33.55,33.57,113921.0,33.59,33.6,33.55,33.57,113921.0
2018-07-10 15:40:00,33.57,33.57,33.52,33.57,155941.0,33.57,33.57,33.52,33.57,155941.0
2018-07-10 15:45:00,33.56,33.56,33.52,33.55,163826.0,33.56,33.56,33.52,33.55,163826.0
2018-07-10 15:50:00,33.55,33.56,33.53,33.54,189740.0,33.55,33.56,33.53,33.54,189740.0
2018-07-10 15:55:00,33.55,33.56,33.53,33.55,600163.0,33.55,33.56,33.53,33.55,600163.0
2018-07-11 09:30:00,33.22,33.28,33.1,33.2,150000.0,33.22,33.28,33.1,33.2,150000.0
2018-07-11 09:35:00,33.2,33.28,33.17,33.26,129826.0,33.2,33.28,33.17,33.26,129826.0
2018-07-11 09:40:00,33.26,33.43,33.26,33.38,47403.0,33.26,33.43,33.26,33.38,47403.0
2018-07-11 09:45:00,33.39,33.49,33.39,33.42,38956.0,33.39,33.49,33.39,33.42,38956.0
2018-07-11 09:50:00,33.41,33.48,33.39,33.39,91081.0,33.41,33.48,33.39,33.39,91081.0
2018-07-11 09:55:00,33.4,33.41,33.31,33.36,35214.0,33.4,33.41,33.31,33.36,35214.0
2018-07-11 10:00:00,33.36,33.4,33.31,33.37,58776.0,33.36,33.4,33.31,33.37,58776.0
2018-07-11 10:05:00,33.42,33.43,33.41,33.43,10756.0,33.42,33.43,33.41,33.43,10756.0
2018-07-11 10:10:00,33.43,33.43,33.38,33.4,30751.0,33.43,33.43,33.38,33.4,30751.0
2018-07-11 10:15:00,33.39,33.44,33.39,33.41,112809.0,33.39,33.44,33.39,33.41,112809.0
2018-07-11 10:20:00,33.4,33.45,33.39,33.45,95494.0,33.4,33.45,33.39,33.45,95494.0
2018-07-11 10:25:00,33.45,33.49,33.43,33.48,96279.0,33.45,33.49,33.43,33.48,96279.0
2018-07-11 10:30:00,33.47,33.48,33.43,33.44,66090.0,33.47,33.48,33.43,33.44,66090.0
2018-07-11 10:35:00,33.43,33.44,33.39,33.39,23972.0,33.43,33.44,33.39,33.39,23972.0
2018-07-11 10:40:00,33.39,33.41,33.37,33.39,23709.0,33.39,33.41,33.37,33.39,23709.0
2018-07-11 10:45:00,33.39,33.39,33.29,33.3,61478.0,33.39,33.39,33.29,33.3,61478.0
2018-07-11 10:50:00,33.3,33.35,33.28,33.34,74230.0,33.3,33.35,33.28,33.34,74230.0
2018-07-11 10:55:00,33.34,33.43,33.33,33.4,147761.0,33.34,33.43,33.33,33.4,147761.0
2018-07-11 11:00:00,33.41,33.52,33.4,33.5,36563.0,33.41,33.52,33.4,33.5,36563.0
2018-07-11 11:05:00,33.5,33.5,33.45,33.45,20997.0,33.5,33.5,33.45,33.45,20997.0
2018-07-11 11:10:00,33.45,33.48,33.42,33.45,35325.0,33.45,33.48,33.42,33.45,35325.0
2018-07-11 11:15:00,33.45,33.45,33.41,33.43,47345.0,33.45,33.45,33.41,33.43,47345.0
2018-07-11 11:20:00,33.43,33.43,33.37,33.39,17716.0,33.43,33.43,33.37,33.39,17716.0
2018-07-11 11:25:00,33.38,33.41,33.35,33.37,29934.0,33.38,33.41,33.35,33.37,29934.0
2018-07-11 11:30:00,33.36,33.38,33.34,33.38,21782.0,33.36,33.38,33.34,33.38,21782.0
2018-07-11 11:35:00,33.38,33.43,33.37,33.4,23820.0,33.38,33.43,33.37,33.4,23820.0
2018-07-11 11:40:00,33.39,33.41,33.38,33.38,41189.0,33.39,33.41,33.38,33.38,41189.0
2018-07-11 11:45:00,33.39,33.44,33.38,33.41,27059.0,33.39,33.44,33.38,33.41,27059.0
2018-07-11 11:50:00,33.41,33.41,33.36,33.36,14416.0,33.41,33.41,33.36,33.36,14416.0
2018-07-11 11:55:00,33.36,33.42,33.35,33.37,33568.0,33.36,33.42,33.35,33.37,33568.0
2018-07-11 12:00:00,33.37,33.37,33.3,33.31,54225.0,33.37,33.37,33.3,33.31,54225.0
2018-07-11 12:05:00,33.31,33.34,33.3,33.3,16838.0,33.31,33.34,33.3,33.3,16838.0
2018-07-11 12:10:00,33.3,33.35,33.3,33.34,21417.0,33.3,33.35,33.3,33.34,21417.0
2018-07-11 12:15:00,33.35,33.38,33.33,33.37,20147.0,33.35,33.38,33.33,33.37,20147.0
2018-07-11 12:20:00,33.37,33.37,33.35,33.37,17332.0,33.37,33.37,33.35,33.37,17332.0
2018-07-11 12:25:00,33.37,33.39,33.35,33.37,14469.0,33.37,33.39,33.35,33.37,14469.0
2018-07-11 12:30:00,33.37,33.42,33.36,33.4,12239.0,33.37,33.42,33.36,33.4,12239.0
2018-07-11 12:35:00,33.39,33.4,33.35,33.37,25314.0,33.39,33.4,33.35,33.37,25314.0
2018-07-11 12:40:00,33.37,33.38,33.35,33.36,14333.0,33.37,33.38,33.35,33.36,14333.0
2018-07-11 12:45:00,33.35,33.38,33.34,33.36,17530.0,33.35,33.38,33.34,33.36,17530.0
2018-07-11 12:50:00,33.36,33.36,33.34,33.35,19468.0,33.36,33.36,33.34,33.35,19468.0
2018-07-11 12:55:00,33.35,33.36,33.31,33.34,16098.0,33.35,33.36,33.31,33.34,16098.0
2018-07-11 13:00:00,33.35,33.37,33.33,33.33,19049.0,33.35,33.37,33.33,33.33,19049.0
2018-07-11 13:05:00,33.34,33.35,33.32,33.32,15942.0,33.34,33.35,33.32,33.32,15942.0
2018-07-11 13:10:00,33.32,33.34,33.3,33.34,26800.0,33.32,33.34,33.3,33.34,26800.0
2018-07-11 13:15:00,33.33,33.34,33.31,33.34,15611.0,33.33,33.34,33.31,33.34,15611.0
2018-07-11 13:20:00,33.34,33.39,33.33,33.38,14826.0,33.34,33.39,33.33,33.38,14826.0
2018-07-11 13:25:00,33.38,33.39,33.36,33.38,31525.0,33.38,33.39,33.36,33.38,31525.0
2018-07-11 13:30:00,33.38,33.41,33.35,33.38,22797.0,33.38,33.41,33.35,33.38,22797.0
2018-07-11 13:35:00,33.38,33.39,33.36,33.37,12313.0,33.38,33.39,33.36,33.37,12313.0
2018-07-11 13:40:00,33.37,33.38,33.36,33.37,8369.0,33.37,33.38,33.36,33.37,8369.0
2018-07-11 13:45:00,33.37,33.37,33.34,33.34,15636.0,33.37,33.37,33.34,33.34,15636.0
2018-07-11 13:50:00,33.34,33.35,33.32,33.34,20644.0,33.34,33.35,33.32,33.34,20644.0
2018-07-11 13:55:00,33.34,33.36,33.33,33.35,14674.0,33.34,33.36,33.33,33.35,14674.0
2018-07-11 14:00:00,33.36,33.42,33.35,33.39,25266.0,33.36,33.42,33.35,33.39,25266.0
2018-07-11 14:05:00,33.4,33.41,33.37,33.37,13565.0,33.4,33.41,33.37,33.37,13565.0
2018-07-11 14:10:00,33.37,33.37,33.34,33.35,16829.0,33.37,33.37,33.34,33.35,16829.0
2018-07-11 14:15:00,33.35,33.35,33.32,33.33,26709.0,33.35,33.35,33.32,33.33,26709.0
2018-07-11 14:20:00,33.34,33.4,33.33,33.4,12504.0,33.34,33.4,33.33,33.4,12504.0
2018-07-11 14:25:00,33.4,33.43,33.39,33.42,25846.0,33.4,33.43,33.39,33.42,25846.0
2018-07-11 14:30:00,33.43,33.45,33.41,33.41,26357.0,33.43,33.45,33.41,33.41,26357.0
2018-07-11 14:35:00,33.42,33.42,33.37,33.4,19312.0,33.42,33.42,33.37,33.4,19312.0
2018-07-11 14:40:00,33.39,33.41,33.38,33.41,21845.0,33.39,33.41,33.38,33.41,21845.0
2018-07-11 14:45:00,33.41,33.42,33.38,33.38,55890.0,33.41,33.42,33.38,33.38,55890.0
2018-07-11 14:50:00,33.38,33.39,33.36,33.39,26572.0,33.38,33.39,33.36,33.39,26572.0
2018-07-11 14:55:00,33.39,33.39,33.36,33.38,15563.0,33.39,33.39,33.36,33.38,15563.0
2018-07-11 15:00:00,33.37,33.45,33.37,33.45,46053.0,33.37,33.45,33.37,33.45,46053.0
2018-07-11 15:05:00,33.45,33.46,33.4,33.41,101665.0,33.45,33.46,33.4,33.41,101665.0
2018-07-11 15:10:00,33.42,33.42,33.38,33.39,26341.0,33.42,33.42,33.38,33.39,26341.0
2018-07-11 15:15:00,33.39,33.4,33.35,33.35,24579.0,33.39,33.4,33.35,33.35,24579.0
2018-07-11 15:20:00,33.36,33.38,33.34,33.37,29200.0,33.36,33.38,33.34,33.37,29200.0
2018-07-11 15:25:00,33.37,33.37,33.35,33.36,38599.0,33.37,33.37,33.35,33.36,38599.0
2018-07-11 15:30:00,33.36,33.42,33.36,33.41,49069.0,33.36,33.42,33.36,33.41,49069.0
2018-07-11 15:35:00,33.41,33.43,33.39,33.4,53432.0,33.41,33.43,33.39,33.4,53432.0
2018-07-11 15:40:00,33.4,33.42,33.39,33.4,71739.0,33.4,33.42,33.39,33.4,71739.0
2018-07-11 15:45:00,33.4,33.44,33.39,33.42,82897.0,33.4,33.44,33.39,33.42,82897.0
2018-07-11 15:50:00,33.43,33.43,33.38,33.38,108395.0,33.43,33.43,33.38,33.38,108395.0
2018-07-11 15:55:00,33.39,33.41,33.3,33.34,333960.0,33.39,33.41,33.3,33.34,333960.0
2018-07-12 09:30:00,33.69,33.69,33.49,33.64,146714.0,33.69,33.69,33.49,33.64,146714.0
2018-07-12 09:35:00,33.65,33.72,33.62,33.64,25985.0,33.65,33.72,33.62,33.64,25985.0
2018-07-12 09:40:00,33.65,33.79,33.65,33.72,67282.0,33.65,33.79,33.65,33.72,67282.0
2018-07-12 09:45:00,33.72,33.72,33.62,33.63,56821.0,33.72,33.72,33.62,33.63,56821.0
2018-07-12 09:50:00,33.63,33.65,33.57,33.6,20861.0,33.63,33.65,33.57,33.6,20861.0
2018-07-12 09:55:00,33.6,33.61,33.56,33.59,14534.0,33.6,33.61,33.56,33.59,14534.0
2018-07-12 10:00:00,33.58,33.58,33.52,33.53,46509.0,33.58,33.58,33.52,33.53,46509.0
2018-07-12 10:05:00,33.54,33.55,33.45,33.47,31252.0,33.54,33.55,33.45,33.47,31252.0
2018-07-12 10:10:00,33.47,33.48,33.45,33.47,32551.0,33.47,33.48,33.45,33.47,32551.0
2018-07-12 10:15:00,33.48,33.5,33.47,33.49,25507.0,33.48,33.5,33.47,33.49,25507.0
2018-07-12 10:20:00,33.49,33.49,33.47,33.48,18975.0,33.49,33.49,33.47,33.48,18975.0
2018-07-12 10:25:00,33.47,33.56,33.45,33.56,27677.0,33.47,33.56,33.45,33.56,27677.0
2018-07-12 10:30:00,33.56,33.58,33.55,33.56,14316.0,33.56,33.58,33.55,33.56,14316.0
2018-07-12 10:35:00,33.57,33.6,33.56,33.57,18664.0,33.57,33.6,33.56,33.57,18664.0
2018-07-12 10:40:00,33.58,33.58,33.46,33.51,169384.0,33.58,33.58,33.46,33.51,169384.0
2018-07-12 10:45:00,33.51,33.52,33.39,33.47,48454.0,33.51,33.52,33.39,33.47,48454.0
2018-07-12 10:50:00,33.47,33.56,33.47,33.55,18696.0,33.47,33.56,33.47,33.55,18696.0
2018-07-12 10:55:00,33.54,33.63,33.5,33.59,22223.0,33.54,33.63,33.5,33.59,22223.0
2018-07-12 11:00:00,33.59,33.59,33.57,33.58,15254.0,33.59,33.59,33.57,33.58,15254.0
2018-07-12 11:05:00,33.59,33.59,33.55,33.58,19533.0,33.59,33.59,33.55,33.58,19533.0
2018-07-12 11:10:00,33.58,33.59,33.57,33.58,13403.0,33.58,33.59,33.57,33.58,13403.0
2018-07-12 11:15:00,33.57,33.59,33.54,33.55,75140.0,33.57,33.59,33.54,33.55,75140.0
2018-07-12 11:20:00,33.55,33.57,33.52,33.54,17564.0,33.55,33.57,33.52,33.54,17564.0
2018-07-12 11:25:00,33.53,33.56,33.53,33.54,10020.0,33.53,33.56,33.53,33.54,10020.0
2018-07-12 11:30:00,33.55,33.56,33.54,33.55,11748.0,33.55,33.56,33.54,33.55,11748.0
2018-07-12 11:35:00,33.55,33.56,33.51,33.54,15110.0,33.55,33.56,33.51,33.54,15110.0
2018-07-12 11:40:00,33.54,33.56,33.52,33.52,20442.0,33.54,33.56,33.52,33.52,20442.0
2018-07-12 11:45:00,33.52,33.55,33.51,33.54,16409.0,33.52,33.55,33.51,33.54,16409.0
2018-07-12 11:50:00,33.54,33.57,33.53,33.54,25692.0,33.54,33.57,33.53,33.54,25692.0
2018-07-12 11:55:00,33.54,33.58,33.52,33.56,20737.0,33.54,33.58,33.52,33.56,20737.0
2018-07-12 12:00:00,33.56,33.57,33.54,33.55,42181.0,33.56,33.57,33.54,33.55,42181.0
2018-07-12 12:05:00,33.55,33.56,33.53,33.54,10830.0,33.55,33.56,33.53,33.54,10830.0
2018-07-12 12:10:00,33.53,33.55,33.52,33.52,29288.0,33.53,33.55,33.52,33.52,29288.0
2018-07-12 12:15:00,33.52,33.53,33.51,33.52,11909.0,33.52,33.53,33.51,33.52,11909.0
2018-07-12 12:20:00,33.52,33.52,33.51,33.52,17097.0,33.52,33.52,33.51,33.52,17097.0
2018-07-12 12:25:00,33.52,33.52,33.5,33.51,18262.0,33.52,33.52,33.5,33.51,18262.0
2018-07-12 12:30:00,33.52,33.53,33.5,33.52,17603.0,33.52,33.53,33.5,33.52,17603.0
2018-07-12 12:35:00,33.52,33.52,33.5,33.51,10383.0,33.52,33.52,33.5,33.51,10383.0
2018-07-12 12:40:00,33.51,33.51,33.43,33.43,58348.0,33.51,33.51,33.43,33.43,58348.0
2018-07-12 12:45:00,33.44,33.46,33.43,33.45,29565.0,33.44,33.46,33.43,33.45,29565.0
2018-07-12 12:50:00,33.45,33.5,33.44,33.5,27785.0,33.45,33.5,33.44,33.5,27785.0
2018-07-12 12:55:00,33.51,33.56,33.5,33.54,23502.0,33.51,33.56,33.5,33.54,23502.0
2018-07-12 13:00:00,33.55,33.56,33.54,33.54,18522.0,33.55,33.56,33.54,33.54,18522.0
2018-07-12 13:05:00,33.55,33.56,33.53,33.54,42804.0,33.55,33.56,33.53,33.54,42804.0
2018-07-12 13:10:00,33.54,33.55,33.53,33.55,14973.0,33.54,33.55,33.53,33.55,14973.0
2018-07-12 13:15:00,33.55,33.55,33.53,33.54,19318.0,33.55,33.55,33.53,33.54,19318.0
2018-07-12 13:20:00,33.54,33.54,33.5,33.52,31942.0,33.54,33.54,33.5,33.52,31942.0
2018-07-12 13:25:00,33.53,33.57,33.52,33.57,17390.0,33.53,33.57,33.52,33.57,17390.0
2018-07-12 13:30:00,33.57,33.59,33.53,33.54,22749.0,33.57,33.59,33.53,33.54,22749.0
2018-07-12 13:35:00,33.54,33.55,33.53,33.55,20503.0,33.54,33.55,33.53,33.55,20503.0
2018-07-12 13:40:00,33.56,33.57,33.54,33.54,48669.0,33.56,33.57,33.54,33.54,48669.0
2018-07-12 13:45:00,33.55,33.55,33.5,33.52,26948.0,33.55,33.55,33.5,33.52,26948.0
2018-07-12 13:50:00,33.52,33.53,33.49,33.49,24684.0,33.52,33.53,33.49,33.49,24684.0
2018-07-12 13:55:00,33.49,33.5,33.48,33.49,45548.0,33.49,33.5,33.48,33.49,45548.0
2018-07-12 14:00:00,33.48,33.51,33.47,33.5,28020.0,33.48,33.51,33.47,33.5,28020.0
2018-07-12 14:05:00,33.5,33.5,33.46,33.48,23315.0,33.5,33.5,33.46,33.48,23315.0
2018-07-12 14:10:00,33.48,33.48,33.47,33.48,7542.0,33.48,33.48,33.47,33.48,7542.0
2018-07-12 14:15:00,33.48,33.51,33.47,33.51,32531.0,33.48,33.51,33.47,33.51,32531.0
2018-07-12 14:20:00,33.5,33.51,33.48,33.48,40566.0,33.5,33.51,33.48,33.48,40566.0
2018-07-12 14:25:00,33.48,33.51,33.48,33.5,40835.0,33.48,33.51,33.48,33.5,40835.0
2018-07-12 14:30:00,33.5,33.5,33.47,33.48,27326.0,33.5,33.5,33.47,33.48,27326.0
2018-07-12 14:35:00,33.49,33.5,33.47,33.47,26219.0,33.49,33.5,33.47,33.47,26219.0
2018-07-12 14:40:00,33.47,33.49,33.47,33.47,18793.0,33.47,33.49,33.47,33.47,18793.0
2018-07-12 14:45:00,33.47,33.49,33.43,33.44,34432.0,33.47,33.49,33.43,33.44,34432.0
2018-07-12 14:50:00,33.45,33.46,33.44,33.44,17138.0,33.45,33.46,33.44,33.44,17138.0
2018-07-12 14:55:00,33.45,33.46,33.44,33.44,30844.0,33.45,33.46,33.44,33.44,30844.0
2018-07-12 15:00:00,33.44,33.45,33.42,33.44,48275.0,33.44,33.45,33.42,33.44,48275.0
2018-07-12 15:05:00,33.43,33.44,33.42,33.43,33776.0,33.43,33.44,33.42,33.43,33776.0
2018-07-12 15:10:00,33.42,33.43,33.41,33.41,69653.0,33.42,33.43,33.41,33.41,69653.0
2018-07-12 15:15:00,33.42,33.42,33.37,33.4,104066.0,33.42,33.42,33.37,33.4,104066.0
2018-07-12 15:20:00,33.39,33.4,33.33,33.34,68422.0,33.39,33.4,33.33,33.34,68422.0
2018-07-12 15:25:00,33.34,33.36,33.34,33.35,87466.0,33.34,33.36,33.34,33.35,87466.0
2018-07-12 15:30:00,33.35,33.37,33.34,33.34,71985.0,33.35,33.37,33.34,33.34,71985.0
2018-07-12 15:35:00,33.35,33.37,33.33,33.37,115585.0,33.35,33.37,33.33,33.37,115585.0
2018-07-12 15:40:00,33.37,33.38,33.33,33.34,141784.0,33.37,33.38,33.33,33.34,141784.0
2018-07-12 15:45:00,33.34,33.35,33.32,33.33,124946.0,33.34,33.35,33.32,33.33,124946.0
2018-07-12 15:50:00,33.34,33.36,33.33,33.34,290708.0,33.34,33.36,33.33,33.34,290708.0
2018-07-12 15:55:00,33.35,33.36,33.33,33.34,609797.0,33.35,33.36,33.33,33.34,609797.0
2018-07-13 09:30:00,33.56,33.65,33.52,33.56,148992.0,33.56,33.65,33.52,33.56,148992.0
2018-07-13 09:35:00,33.57,33.6,33.51,33.54,54358.0,33.57,33.6,33.51,33.54,54358.0
2018-07-13 09:40:00,33.54,33.54,33.4,33.46,48644.0,33.54,33.54,33.4,33.46,48644.0
2018-07-13 09:45:00,33.47,33.48,33.35,33.41,94266.0,33.47,33.48,33.35,33.41,94266.0
2018-07-13 09:50:00,33.4,33.41,33.27,33.29,73647.0,33.4,33.41,33.27,33.29,73647.0
2018-07-13 09:55:00,33.28,33.36,33.26,33.36,137279.0,33.28,33.36,33.26,33.36,137279.0
2018-07-13 10:00:00,33.36,33.41,33.28,33.4,49919.0,33.36,33.41,33.28,33.4,49919.0
2018-07-13 10:05:00,33.4,33.46,33.4,33.45,47953.0,33.4,33.46,33.4,33.45,47953.0
2018-07-13 10:10:00,33.45,33.51,33.44,33.51,57564.0,33.45,33.51,33.44,33.51,57564.0
2018-07-13 10:15:00,33.51,33.53,33.46,33.5,41080.0,33.51,33.53,33.46,33.5,41080.0
2018-07-13 10:20:00,33.5,33.51,33.47,33.5,44406.0,33.5,33.51,33.47,33.5,44406.0
2018-07-13 10:25:00,33.5,33.51,33.48,33.5,45611.0,33.5,33.51,33.48,33.5,45611.0
2018-07-13 10:30:00,33.51,33.51,33.49,33.49,33976.0,33.51,33.51,33.49,33.49,33976.0
2018-07-13 10:35:00,33.49,33.5,33.48,33.48,25926.0,33.49,33.5,33.48,33.48,25926.0
2018-07-13 10:40:00,33.49,33.52,33.48,33.52,34661.0,33.49,33.52,33.48,33.52,34661.0
2018-07-13 10:45:00,33.51,33.53,33.49,33.5,82278.0,33.51,33.53,33.49,33.5,82278.0
2018-07-13 10:50:00,33.5,33.51,33.47,33.5,76611.0,33.5,33.51,33.47,33.5,76611.0
2018-07-13 10:55:00,33.49,33.5,33.47,33.5,20262.0,33.49,33.5,33.47,33.5,20262.0
2018-07-13 11:00:00,33.49,33.5,33.44,33.45,39625.0,33.49,33.5,33.44,33.45,39625.0
2018-07-13 11:05:00,33.46,33.47,33.43,33.46,295534.0,33.46,33.47,33.43,33.46,295534.0
2018-07-13 11:10:00,33.47,33.47,33.46,33.47,51976.0,33.47,33.47,33.46,33.47,51976.0
2018-07-13 11:15:00,33.47,33.47,33.34,33.35,89754.0,33.47,33.47,33.34,33.35,89754.0
2018-07-13 11:20:00,33.36,33.4,33.34,33.4,20196.0,33.36,33.4,33.34,33.4,20196.0
2018-07-13 11:25:00,33.41,33.41,33.39,33.4,21394.0,33.41,33.41,33.39,33.4,21394.0
2018-07-13 11:30:00,33.4,33.41,33.39,33.4,23625.0,33.4,33.41,33.39,33.4,23625.0
2018-07-13 11:35:00,33.4,33.41,33.39,33.4,16098.0,33.4,33.41,33.39,33.4,16098.0
2018-07-13 11:40:00,33.4,33.41,33.35,33.41,32952.0,33.4,33.41,33.35,33.41,32952.0
2018-07-13 11:45:00,33.41,33.42,33.35,33.39,28861.0,33.41,33.42,33.35,33.39,28861.0
2018-07-13 11:50:00,33.39,33.41,33.38,33.41,18782.0,33.39,33.41,33.38,33.41,18782.0
2018-07-13 11:55:00,33.4,33.41,33.38,33.39,22897.0,33.4,33.41,33.38,33.39,22897.0
2018-07-13 12:00:00,33.4,33.41,33.38,33.39,30422.0,33.4,33.41,33.38,33.39,30422.0
2018-07-13 12:05:00,33.39,33.4,33.38,33.39,20437.0,33.39,33.4,33.38,33.39,20437.0
2018-07-13 12:10:00,33.4,33.4,33.39,33.4,24465.0,33.4,33.4,33.39,33.4,24465.0
2018-07-13 12:15:00,33.4,33.41,33.39,33.4,45222.0,33.4,33.41,33.39,33.4,45222.0
2018-07-13 12:20:00,33.39,33.4,33.36,33.37,26563.0,33.39,33.4,33.36,33.37,26563.0
2018-07-13 12:25:00,33.37,33.39,33.36,33.39,9215.0,33.37,33.39,33.36,33.39,9215.0
2018-07-13 12:30:00,33.39,33.4,33.38,33.39,12077.0,33.39,33.4,33.38,33.39,12077.0
2018-07-13 12:35:00,33.4,33.4,33.39,33.4,9297.0,33.4,33.4,33.39,33.4,9297.0
2018-07-13 12:40:00,33.4,33.41,33.39,33.41,40309.0,33.4,33.41,33.39,33.41,40309.0
2018-07-13 12:45:00,33.4,33.41,33.39,33.4,13447.0,33.4,33.41,33.39,33.4,13447.0
2018-07-13 12:50:00,33.4,33.41,33.37,33.4,25914.0,33.4,33.41,33.37,33.4,25914.0
2018-07-13 12:55:00,33.4,33.4,33.39,33.4,8910.0,33.4,33.4,33.39,33.4,8910.0
2018-07-13 13:00:00,33.4,33.4,33.37,33.4,22584.0,33.4,33.4,33.37,33.4,22584.0
2018-07-13 13:05:00,33.4,33.4,33.38,33.39,13374.0,33.4,33.4,33.38,33.39,13374.0
2018-07-13 13:10:00,33.39,33.4,33.38,33.39,10830.0,33.39,33.4,33.38,33.39,10830.0
2018-07-13 13:15:00,33.38,33.4,33.38,33.39,12476.0,33.38,33.4,33.38,33.39,12476.0
2018-07-13 13:20:00,33.4,33.41,33.38,33.4,37569.0,33.4,33.41,33.38,33.4,37569.0
2018-07-13 13:25:00,33.4,33.41,33.39,33.41,27272.0,33.4,33.41,33.39,33.41,27272.0
2018-07-13 13:30:00,33.41,33.41,33.37,33.38,24372.0,33.41,33.41,33.37,33.38,24372.0
2018-07-13 13:35:00,33.38,33.41,33.37,33.39,16355.0,33.38,33.41,33.37,33.39,16355.0
2018-07-13 13:40:00,33.39,33.4,33.38,33.4,11689.0,33.39,33.4,33.38,33.4,11689.0
2018-07-13 13:45:00,33.4,33.4,33.38,33.39,14934.0,33.4,33.4,33.38,33.39,14934.0
2018-07-13 13:50:00,33.39,33.4,33.38,33.39,31099.0,33.39,33.4,33.38,33.39,31099.0
2018-07-13 13:55:00,33.4,33.41,33.38,33.39,64664.0,33.4,33.41,33.38,33.39,64664.0
2018-07-13 14:00:00,33.39,33.4,33.37,33.4,20457.0,33.39,33.4,33.37,33.4,20457.0
2018-07-13 14:05:00,33.39,33.4,33.38,33.4,19013.0,33.39,33.4,33.38,33.4,19013.0
2018-07-13 14:10:00,33.39,33.41,33.37,33.39,28124.0,33.39,33.41,33.37,33.39,28124.0
2018-07-13 14:15:00,33.39,33.41,33.39,33.4,48702.0,33.39,33.41,33.39,33.4,48702.0
2018-07-13 14:20:00,33.4,33.41,33.39,33.4,21986.0,33.4,33.41,33.39,33.4,21986.0
2018-07-13 14:25:00,33.4,33.41,33.39,33.4,21580.0,33.4,33.41,33.39,33.4,21580.0
2018-07-13 14:30:00,33.39,33.4,33.37,33.4,15195.0,33.39,33.4,33.37,33.4,15195.0
2018-07-13 14:35:00,33.4,33.4,33.36,33.38,42211.0,33.4,33.4,33.36,33.38,42211.0
2018-07-13 14:40:00,33.38,33.39,33.35,33.36,53497.0,33.38,33.39,33.35,33.36,53497.0
2018-07-13 14:45:00,33.36,33.38,33.35,33.37,42469.0,33.36,33.38,33.35,33.37,42469.0
2018-07-13 14:50:00,33.37,33.38,33.37,33.37,30094.0,33.37,33.38,33.37,33.37,30094.0
2018-07-13 14:55:00,33.37,33.38,33.36,33.37,41670.0,33.37,33.38,33.36,33.37,41670.0
2018-07-13 15:00:00,33.37,33.39,33.36,33.39,54443.0,33.37,33.39,33.36,33.39,54443.0
2018-07-13 15:05:00,33.39,33.4,33.37,33.39,41430.0,33.39,33.4,33.37,33.39,41430.0
2018-07-13 15:10:00,33.39,33.39,33.37,33.39,28751.0,33.39,33.39,33.37,33.39,28751.0
2018-07-13 15:15:00,33.39,33.4,33.38,33.4,20040.0,33.39,33.4,33.38,33.4,20040.0
2018-07-13 15:20:00,33.4,33.4,33.37,33.37,53845.0,33.4,33.4,33.37,33.37,53845.0
2018-07-13 15:25:00,33.37,33.39,33.36,33.37,49133.0,33.37,33.39,33.36,33.37,49133.0
2018-07-13 15:30:00,33.38,33.38,33.37,33.37,59146.0,33.38,33.38,33.37,33.37,59146.0
2018-07-13 15:35:00,33.38,33.38,33.37,33.38,41069.0,33.38,33.38,33.37,33.38,41069.0
2018-07-13 15:40:00,33.38,33.38,33.36,33.37,136285.0,33.38,33.38,33.36,33.37,136285.0
2018-07-13 15:45:00,33.37,33.38,33.32,33.36,163682.0,33.37,33.38,33.32,33.36,163682.0
2018-07-13 15:50:00,33.37,33.37,33.34,33.35,130461.0,33.37,33.37,33.34,33.35,130461.0
2018-07-13 15:55:00,33.35,33.36,33.3,33.33,580674.0,33.35,33.36,33.3,33.33,580674.0
2018-07-16 09:30:00,33.15,33.35,33.15,33.23,86144.0,33.15,33.35,33.15,33.23,86144.0
2018-07-16 09:35:00,33.22,33.23,33.12,33.12,61555.0,33.22,33.23,33.12,33.12,61555.0
2018-07-16 09:40:00,33.11,33.12,33.07,33.09,39205.0,33.11,33.12,33.07,33.09,39205.0
2018-07-16 09:45:00,33.09,33.1,33.0,33.06,180321.0,33.09,33.1,33.0,33.06,180321.0
2018-07-16 09:50:00,33.07,33.16,33.06,33.15,79232.0,33.07,33.16,33.06,33.15,79232.0
2018-07-16 09:55:00,33.14,33.17,33.0,33.03,95341.0,33.14,33.17,33.0,33.03,95341.0
2018-07-16 10:00:00,33.02,33.08,32.96,33.04,83714.0,33.02,33.08,32.96,33.04,83714.0
2018-07-16 10:05:00,33.04,33.08,32.96,32.97,183556.0,33.04,33.08,32.96,32.97,183556.0
2018-07-16 10:10:00,32.96,33.01,32.91,33.0,141971.0,32.96,33.01,32.91,33.0,141971.0
2018-07-16 10:15:00,33.01,33.06,32.95,33.05,49183.0,33.01,33.06,32.95,33.05,49183.0
2018-07-16 10:20:00,33.05,33.07,33.02,33.05,45236.0,33.05,33.07,33.02,33.05,45236.0
2018-07-16 10:25:00,33.05,33.17,33.04,33.17,156836.0,33.05,33.17,33.04,33.17,156836.0
2018-07-16 10:30:00,33.16,33.19,33.11,33.13,192867.0,33.16,33.19,33.11,33.13,192867.0
2018-07-16 10:35:00,33.14,33.19,33.12,33.18,46542.0,33.14,33.19,33.12,33.18,46542.0
2018-07-16 10:40:00,33.17,33.17,33.13,33.16,50183.0,33.17,33.17,33.13,33.16,50183.0
2018-07-16 10:45:00,33.16,33.16,33.13,33.13,34401.0,33.16,33.16,33.13,33.13,34401.0
2018-07-16 10:50:00,33.13,33.16,33.09,33.1,42405.0,33.13,33.16,33.09,33.1,42405.0
2018-07-16 10:55:00,33.1,33.14,33.09,33.14,56112.0,33.1,33.14,33.09,33.14,56112.0
2018-07-16 11:00:00,33.13,33.16,33.11,33.14,62998.0,33.13,33.16,33.11,33.14,62998.0
2018-07-16 11:05:00,33.15,33.17,33.14,33.15,142867.0,33.15,33.17,33.14,33.15,142867.0
2018-07-16 11:10:00,33.15,33.17,33.14,33.16,141621.0,33.15,33.17,33.14,33.16,141621.0
2018-07-16 11:15:00,33.16,33.22,33.16,33.2,62001.0,33.16,33.22,33.16,33.2,62001.0
2018-07-16 11:20:00,33.2,33.22,33.19,33.2,139461.0,33.2,33.22,33.19,33.2,139461.0
2018-07-16 11:25:00,33.2,33.21,33.14,33.2,115752.0,33.2,33.21,33.14,33.2,115752.0
2018-07-16 11:30:00,33.2,33.21,33.17,33.2,364030.0,33.2,33.21,33.17,33.2,364030.0
2018-07-16 11:35:00,33.19,33.21,33.16,33.18,140816.0,33.19,33.21,33.16,33.18,140816.0
2018-07-16 11:40:00,33.17,33.21,33.17,33.21,120421.0,33.17,33.21,33.17,33.21,120421.0
2018-07-16 11:45:00,33.2,33.21,33.17,33.2,58205.0,33.2,33.21,33.17,33.2,58205.0
2018-07-16 11:50:00,33.19,33.25,33.19,33.23,106050.0,33.19,33.25,33.19,33.23,106050.0
2018-07-16 11:55:00,33.23,33.23,33.19,33.21,55477.0,33.23,33.23,33.19,33.21,55477.0
2018-07-16 12:00:00,33.21,33.24,33.2,33.2,47085.0,33.21,33.24,33.2,33.2,47085.0
2018-07-16 12:05:00,33.21,33.26,33.21,33.23,42975.0,33.21,33.26,33.21,33.23,42975.0
2018-07-16 12:10:00,33.23,33.25,33.2,33.22,53663.0,33.23,33.25,33.2,33.22,53663.0
2018-07-16 12:15:00,33.23,33.25,33.21,33.25,62481.0,33.23,33.25,33.21,33.25,62481.0
2018-07-16 12:20:00,33.25,33.27,33.21,33.26,71287.0,33.25,33.27,33.21,33.26,71287.0
2018-07-16 12:25:00,33.26,33.26,33.23,33.23,56380.0,33.26,33.26,33.23,33.23,56380.0
2018-07-16 12:30:00,33.24,33.26,33.24,33.26,45410.0,33.24,33.26,33.24,33.26,45410.0
2018-07-16 12:35:00,33.26,33.26,33.24,33.25,44977.0,33.26,33.26,33.24,33.25,44977.0
2018-07-16 12:40:00,33.25,33.25,33.18,33.2,44093.0,33.25,33.25,33.18,33.2,44093.0
2018-07-16 12:45:00,33.2,33.23,33.19,33.23,17060.0,33.2,33.23,33.19,33.23,17060.0
2018-07-16 12:50:00,33.23,33.24,33.16,33.2,36946.0,33.23,33.24,33.16,33.2,36946.0
2018-07-16 12:55:00,33.2,33.22,33.19,33.2,40160.0,33.2,33.22,33.19,33.2,40160.0
2018-07-16 13:00:00,33.2,33.2,33.16,33.16,32741.0,33.2,33.2,33.16,33.16,32741.0
2018-07-16 13:05:00,33.17,33.2,33.16,33.2,21271.0,33.17,33.2,33.16,33.2,21271.0
2018-07-16 13:10:00,33.2,33.21,33.18,33.19,103554.0,33.2,33.21,33.18,33.19,103554.0
2018-07-16 13:15:00,33.19,33.21,33.19,33.21,22291.0,33.19,33.21,33.19,33.21,22291.0
2018-07-16 13:20:00,33.2,33.21,33.15,33.18,28878.0,33.2,33.21,33.15,33.18,28878.0
2018-07-16 13:25:00,33.18,33.19,33.17,33.18,58105.0,33.18,33.19,33.17,33.18,58105.0
2018-07-16 13:30:00,33.17,33.21,33.17,33.2,40045.0,33.17,33.21,33.17,33.2,40045.0
2018-07-16 13:35:00,33.2,33.21,33.19,33.21,30619.0,33.2,33.21,33.19,33.21,30619.0
2018-07-16 13:40:00,33.21,33.21,33.2,33.2,34120.0,33.21,33.21,33.2,33.2,34120.0
2018-07-16 13:45:00,33.21,33.21,33.19,33.19,15594.0,33.21,33.21,33.19,33.19,15594.0
2018-07-16 13:50:00,33.2,33.2,33.15,33.18,86535.0,33.2,33.2,33.15,33.18,86535.0
2018-07-16 13:55:00,33.18,33.24,33.17,33.22,148406.0,33.18,33.24,33.17,33.22,148406.0
2018-07-16 14:00:00,33.23,33.24,33.21,33.21,53576.0,33.23,33.24,33.21,33.21,53576.0
2018-07-16 14:05:00,33.22,33.24,33.21,33.23,30072.0,33.22,33.24,33.21,33.23,30072.0
2018-07-16 14:10:00,33.23,33.26,33.22,33.25,88678.0,33.23,33.26,33.22,33.25,88678.0
2018-07-16 14:15:00,33.25,33.27,33.22,33.22,72203.0,33.25,33.27,33.22,33.22,72203.0
2018-07-16 14:20:00,33.23,33.24,33.2,33.22,91426.0,33.23,33.24,33.2,33.22,91426.0
2018-07-16 14:25:00,33.22,33.23,33.19,33.19,42061.0,33.22,33.23,33.19,33.19,42061.0
2018-07-16 14:30:00,33.2,33.21,33.16,33.2,35128.0,33.2,33.21,33.16,33.2,35128.0
2018-07-16 14:35:00,33.21,33.22,33.2,33.22,37293.0,33.21,33.22,33.2,33.22,37293.0
2018-07-16 14:40:00,33.22,33.22,33.17,33.19,39262.0,33.22,33.22,33.17,33.19,39262.0
2018-07-16 14:45:00,33.2,33.2,33.14,33.14,46624.0,33.2,33.2,33.14,33.14,46624.0
2018-07-16 14:50:00,33.15,33.16,33.13,33.15,96241.0,33.15,33.16,33.13,33.15,96241.0
2018-07-16 14:55:00,33.15,33.16,33.14,33.16,48906.0,33.15,33.16,33.14,33.16,48906.0
2018-07-16 15:00:00,33.16,33.16,33.14,33.15,43057.0,33.16,33.16,33.14,33.15,43057.0
2018-07-16 15:05:00,33.15,33.17,33.14,33.15,64907.0,33.15,33.17,33.14,33.15,64907.0
2018-07-16 15:10:00,33.15,33.16,33.14,33.15,49755.0,33.15,33.16,33.14,33.15,49755.0
2018-07-16 15:15:00,33.15,33.16,33.11,33.15,68831.0,33.15,33.16,33.11,33.15,68831.0
2018-07-16 15:20:00,33.15,33.16,33.14,33.14,71287.0,33.15,33.16,33.14,33.14,71287.0
2018-07-16 15:25:00,33.14,33.16,33.13,33.14,83075.0,33.14,33.16,33.13,33.14,83075.0
2018-07-16 15:30:00,33.15,33.17,33.14,33.14,114417.0,33.15,33.17,33.14,33.14,114417.0
2018-07-16 15:35:00,33.14,33.16,33.11,33.16,150395.0,33.14,33.16,33.11,33.16,150395.0
2018-07-16 15:40:00,33.15,33.16,33.09,33.1,122710.0,33.15,33.16,33.09,33.1,122710.0
2018-07-16 15:45:00,33.11,33.11,33.08,33.1,165332.0,33.11,33.11,33.08,33.1,165332.0
2018-07-16 15:50:00,33.1,33.11,33.06,33.09,241340.0,33.1,33.11,33.06,33.09,241340.0
2018-07-16 15:55:00,33.09,33.16,33.09,33.14,356687.0,33.09,33.16,33.09,33.14,356687.0
2018-07-17 09:30:00,33.16,33.28,33.11,33.27,354771.0,33.16,33.28,33.11,33.27,354771.0
2018-07-17 09:35:00,33.26,33.4,33.26,33.33,67737.0,33.26,33.4,33.26,33.33,67737.0
2018-07-17 09:40:00,33.33,33.45,33.3,33.45,91475.0,33.33,33.45,33.3,33.45,91475.0
2018-07-17 09:45:00,33.45,33.5,33.31,33.31,140923.0,33.45,33.5,33.31,33.31,140923.0
2018-07-17 09:50:00,33.32,33.4,33.31,33.33,35709.0,33.32,33.4,33.31,33.33,35709.0
2018-07-17 09:55:00,33.34,33.39,33.31,33.31,20694.0,33.34,33.39,33.31,33.31,20694.0
2018-07-17 10:00:00,33.31,33.37,33.3,33.31,38005.0,33.31,33.37,33.3,33.31,38005.0
2018-07-17 10:05:00,33.3,33.45,33.29,33.45,62469.0,33.3,33.45,33.29,33.45,62469.0
2018-07-17 10:10:00,33.45,33.48,33.44,33.45,35203.0,33.45,33.48,33.44,33.45,35203.0
2018-07-17 10:15:00,33.45,33.53,33.43,33.47,168116.0,33.45,33.53,33.43,33.47,168116.0
2018-07-17 10:20:00,33.48,33.56,33.47,33.52,442296.0,33.48,33.56,33.47,33.52,442296.0
2018-07-17 10:25:00,33.52,33.64,33.52,33.54,95295.0,33.52,33.64,33.52,33.54,95295.0
2018-07-17 10:30:00,33.54,33.6,33.54,33.56,62702.0,33.54,33.6,33.54,33.56,62702.0
2018-07-17 10:35:00,33.56,33.58,33.51,33.57,40786.0,33.56,33.58,33.51,33.57,40786.0
2018-07-17 10:40:00,33.57,33.61,33.55,33.61,44277.0,33.57,33.61,33.55,33.61,44277.0
2018-07-17 10:45:00,33.61,33.63,33.59,33.62,47655.0,33.61,33.63,33.59,33.62,47655.0
2018-07-17 10:50:00,33.61,33.62,33.54,33.61,56747.0,33.61,33.62,33.54,33.61,56747.0
2018-07-17 10:55:00,33.61,33.75,33.6,33.72,103469.0,33.61,33.75,33.6,33.72,103469.0
2018-07-17 11:00:00,33.72,33.75,33.69,33.7,112615.0,33.72,33.75,33.69,33.7,112615.0
2018-07-17 11:05:00,33.69,33.69,33.63,33.68,41664.0,33.69,33.69,33.63,33.68,41664.0
2018-07-17 11:10:00,33.67,33.68,33.59,33.62,50280.0,33.67,33.68,33.59,33.62,50280.0
2018-07-17 11:15:00,33.62,33.7,33.61,33.66,29325.0,33.62,33.7,33.61,33.66,29325.0
2018-07-17 11:20:00,33.65,33.66,33.6,33.61,16191.0,33.65,33.66,33.6,33.61,16191.0
2018-07-17 11:25:00,33.6,33.64,33.58,33.61,27980.0,33.6,33.64,33.58,33.61,27980.0
2018-07-17 11:30:00,33.61,33.66,33.59,33.6,34041.0,33.61,33.66,33.59,33.6,34041.0
2018-07-17 11:35:00,33.61,33.61,33.57,33.59,11917.0,33.61,33.61,33.57,33.59,11917.0
2018-07-17 11:40:00,33.6,33.69,33.6,33.66,90787.0,33.6,33.69,33.6,33.66,90787.0
2018-07-17 11:45:00,33.67,33.8,33.67,33.79,173056.0,33.67,33.8,33.67,33.79,173056.0
2018-07-17 11:50:00,33.8,33.89,33.78,33.86,95384.0,33.8,33.89,33.78,33.86,95384.0
2018-07-17 11:55:00,33.86,33.95,33.84,33.92,106581.0,33.86,33.95,33.84,33.92,106581.0
2018-07-17 12:00:00,33.93,34.01,33.87,33.92,224286.0,33.93,34.01,33.87,33.92,224286.0
2018-07-17 12:05:00,33.93,34.09,33.92,33.98,139610.0,33.93,34.09,33.92,33.98,139610.0
2018-07-17 12:10:00,33.99,34.06,33.95,34.01,93234.0,33.99,34.06,33.95,34.01,93234.0
2018-07-17 12:15:00,34.0,34.12,34.0,34.08,86747.0,34.0,34.12,34.0,34.08,86747.0
2018-07-17 12:20:00,34.08,34.16,34.04,34.05,129188.0,34.08,34.16,34.04,34.05,129188.0
2018-07-17 12:25:00,34.06,34.07,33.99,34.07,238914.0,34.06,34.07,33.99,34.07,238914.0
2018-07-17 12:30:00,34.07,34.07,34.0,34.04,144599.0,34.07,34.07,34.0,34.04,144599.0
2018-07-17 12:35:00,34.04,34.07,34.02,34.05,46388.0,34.04,34.07,34.02,34.05,46388.0
2018-07-17 12:40:00,34.05,34.07,34.04,34.07,47247.0,34.05,34.07,34.04,34.07,47247.0
2018-07-17 12:45:00,34.06,34.1,34.04,34.08,160123.0,34.06,34.1,34.04,34.08,160123.0
2018-07-17 12:50:00,34.07,34.15,34.07,34.09,76878.0,34.07,34.15,34.07,34.09,76878.0
2018-07-17 12:55:00,34.09,34.1,34.04,34.05,23456.0,34.09,34.1,34.04,34.05,23456.0
2018-07-17 13:00:00,34.05,34.08,34.04,34.06,149083.0,34.05,34.08,34.04,34.06,149083.0
2018-07-17 13:05:00,34.06,34.11,34.04,34.05,79235.0,34.06,34.11,34.04,34.05,79235.0
2018-07-17 13:10:00,34.05,34.06,34.02,34.02,23787.0,34.05,34.06,34.02,34.02,23787.0
2018-07-17 13:15:00,34.02,34.04,34.0,34.01,17496.0,34.02,34.04,34.0,34.01,17496.0
2018-07-17 13:20:00,34.01,34.01,33.97,33.97,152602.0,34.01,34.01,33.97,33.97,152602.0
2018-07-17 13:25:00,33.96,33.99,33.96,33.98,22815.0,33.96,33.99,33.96,33.98,22815.0
2018-07-17 13:30:00,33.97,33.98,33.94,33.94,21286.0,33.97,33.98,33.94,33.94,21286.0
2018-07-17 13:35:00,33.95,33.96,33.93,33.95,10974.0,33.95,33.96,33.93,33.95,10974.0
2018-07-17 13:40:00,33.95,33.95,33.93,33.95,29337.0,33.95,33.95,33.93,33.95,29337.0
2018-07-17 13:45:00,33.95,34.0,33.94,33.96,31005.0,33.95,34.0,33.94,33.96,31005.0
2018-07-17 13:50:00,33.97,33.98,33.94,33.95,11956.0,33.97,33.98,33.94,33.95,11956.0
2018-07-17 13:55:00,33.95,33.95,33.89,33.9,95379.0,33.95,33.95,33.89,33.9,95379.0
2018-07-17 14:00:00,33.9,33.95,33.87,33.88,33572.0,33.9,33.95,33.87,33.88,33572.0
2018-07-17 14:05:00,33.87,33.89,33.86,33.87,19941.0,33.87,33.89,33.86,33.87,19941.0
2018-07-17 14:10:00,33.88,33.89,33.85,33.89,22512.0,33.88,33.89,33.85,33.89,22512.0
2018-07-17 14:15:00,33.88,33.89,33.87,33.89,20079.0,33.88,33.89,33.87,33.89,20079.0
2018-07-17 14:20:00,33.89,33.95,33.88,33.95,34570.0,33.89,33.95,33.88,33.95,34570.0
2018-07-17 14:25:00,33.95,34.04,33.94,34.02,94643.0,33.95,34.04,33.94,34.02,94643.0
2018-07-17 14:30:00,34.02,34.02,33.95,33.96,55866.0,34.02,34.02,33.95,33.96,55866.0
2018-07-17 14:35:00,33.95,33.98,33.94,33.94,49124.0,33.95,33.98,33.94,33.94,49124.0
2018-07-17 14:40:00,33.94,33.99,33.93,33.98,84464.0,33.94,33.99,33.93,33.98,84464.0
2018-07-17 14:45:00,33.98,33.99,33.96,33.98,18212.0,33.98,33.99,33.96,33.98,18212.0
2018-07-17 14:50:00,33.97,34.02,33.96,34.02,68201.0,33.97,34.02,33.96,34.02,68201.0
2018-07-17 14:55:00,34.02,34.05,33.98,34.03,151974.0,34.02,34.05,33.98,34.03,151974.0
2018-07-17 15:00:00,34.02,34.03,33.99,34.0,33600.0,34.02,34.03,33.99,34.0,33600.0
2018-07-17 15:05:00,34.0,34.03,33.96,34.03,186981.0,34.0,34.03,33.96,34.03,186981.0
2018-07-17 15:10:00,34.02,34.03,33.99,34.01,126134.0,34.02,34.03,33.99,34.01,126134.0
2018-07-17 15:15:00,34.0,34.01,33.98,33.98,19308.0,34.0,34.01,33.98,33.98,19308.0
2018-07-17 15:20:00,33.98,34.04,33.98,34.04,58357.0,33.98,34.04,33.98,34.04,58357.0
2018-07-17 15:25:00,34.04,34.04,33.99,34.0,68176.0,34.04,34.04,33.99,34.0,68176.0
2018-07-17 15:30:00,34.0,34.0,33.97,34.0,57391.0,34.0,34.0,33.97,34.0,57391.0
2018-07-17 15:35:00,34.0,34.01,33.99,34.01,53060.0,34.0,34.01,33.99,34.01,53060.0
2018-07-17 15:40:00,34.01,34.09,34.0,34.08,125631.0,34.01,34.09,34.0,34.08,125631.0
2018-07-17 15:45:00,34.07,34.08,34.02,34.04,185796.0,34.07,34.08,34.02,34.04,185796.0
2018-07-17 15:50:00,34.04,34.04,33.96,33.96,173089.0,34.04,34.04,33.96,33.96,173089.0
2018-07-17 15:55:00,33.97,34.02,33.94,33.95,610847.0,33.97,34.02,33.94,33.95,610847.0
2018-07-18 09:30:00,33.95,34.15,33.95,34.05,80017.0,33.95,34.15,33.95,34.05,80017.0
2018-07-18 09:35:00,34.04,34.04,33.88,33.94,110123.0,34.04,34.04,33.88,33.94,110123.0
2018-07-18 09:40:00,33.94,33.94,33.84,33.87,305140.0,33.94,33.94,33.84,33.87,305140.0
2018-07-18 09:45:00,33.87,33.87,33.7,33.74,73308.0,33.87,33.87,33.7,33.74,73308.0
2018-07-18 09:50:00,33.73,33.85,33.73,33.8,86225.0,33.73,33.85,33.73,33.8,86225.0
2018-07-18 09:55:00,33.8,33.87,33.8,33.86,31608.0,33.8,33.87,33.8,33.86,31608.0
2018-07-18 10:00:00,33.87,33.87,33.74,33.79,68610.0,33.87,33.87,33.74,33.79,68610.0
2018-07-18 10:05:00,33.78,33.79,33.68,33.68,141696.0,33.78,33.79,33.68,33.68,141696.0
2018-07-18 10:10:00,33.68,33.69,33.59,33.6,266357.0,33.68,33.69,33.59,33.6,266357.0
2018-07-18 10:15:00,33.59,33.61,33.53,33.55,61854.0,33.59,33.61,33.53,33.55,61854.0
2018-07-18 10:20:00,33.54,33.63,33.52,33.61,131610.0,33.54,33.63,33.52,33.61,131610.0
2018-07-18 10:25:00,33.61,33.63,33.57,33.62,228097.0,33.61,33.63,33.57,33.62,228097.0
2018-07-18 10:30:00,33.62,33.62,33.48,33.49,65449.0,33.62,33.62,33.48,33.49,65449.0
2018-07-18 10:35:00,33.5,33.61,33.49,33.61,38279.0,33.5,33.61,33.49,33.61,38279.0
2018-07-18 10:40:00,33.61,33.61,33.57,33.6,81526.0,33.61,33.61,33.57,33.6,81526.0
2018-07-18 10:45:00,33.6,33.65,33.57,33.59,54644.0,33.6,33.65,33.57,33.59,54644.0
2018-07-18 10:50:00,33.6,33.68,33.59,33.67,51726.0,33.6,33.68,33.59,33.67,51726.0
2018-07-18 10:55:00,33.67,33.69,33.66,33.67,30822.0,33.67,33.69,33.66,33.67,30822.0
2018-07-18 11:00:00,33.68,33.71,33.67,33.7,29040.0,33.68,33.71,33.67,33.7,29040.0
2018-07-18 11:05:00,33.7,33.77,33.69,33.76,85603.0,33.7,33.77,33.69,33.76,85603.0
2018-07-18 11:10:00,33.75,33.79,33.73,33.73,32557.0,33.75,33.79,33.73,33.73,32557.0
2018-07-18 11:15:00,33.73,33.81,33.73,33.76,37216.0,33.73,33.81,33.73,33.76,37216.0
2018-07-18 11:20:00,33.76,33.77,33.71,33.72,25104.0,33.76,33.77,33.71,33.72,25104.0
2018-07-18 11:25:00,33.72,33.73,33.71,33.72,19265.0,33.72,33.73,33.71,33.72,19265.0
2018-07-18 11:30:00,33.72,33.74,33.71,33.73,29008.0,33.72,33.74,33.71,33.73,29008.0
2018-07-18 11:35:00,33.73,33.74,33.7,33.72,22271.0,33.73,33.74,33.7,33.72,22271.0
2018-07-18 11:40:00,33.73,33.74,33.71,33.72,42915.0,33.73,33.74,33.71,33.72,42915.0
2018-07-18 11:45:00,33.71,33.72,33.71,33.72,15966.0,33.71,33.72,33.71,33.72,15966.0
2018-07-18 11:50:00,33.72,33.72,33.67,33.67,207203.0,33.72,33.72,33.67,33.67,207203.0
2018-07-18 11:55:00,33.68,33.68,33.57,33.68,174600.0,33.68,33.68,33.57,33.68,174600.0
2018-07-18 12:00:00,33.69,33.7,33.63,33.64,29957.0,33.69,33.7,33.63,33.64,29957.0
2018-07-18 12:05:00,33.64,33.7,33.63,33.69,23706.0,33.64,33.7,33.63,33.69,23706.0
2018-07-18 12:10:00,33.69,33.69,33.6,33.6,33881.0,33.69,33.69,33.6,33.6,33881.0
2018-07-18 12:15:00,33.61,33.61,33.58,33.58,43232.0,33.61,33.61,33.58,33.58,43232.0
2018-07-18 12:20:00,33.58,33.71,33.56,33.7,369150.0,33.58,33.71,33.56,33.7,369150.0
2018-07-18 12:25:00,33.7,33.72,33.67,33.7,148547.0,33.7,33.72,33.67,33.7,148547.0
2018-07-18 12:30:00,33.7,33.72,33.63,33.65,62499.0,33.7,33.72,33.63,33.65,62499.0
2018-07-18 12:35:00,33.66,33.66,33.59,33.59,35600.0,33.66,33.66,33.59,33.59,35600.0
2018-07-18 12:40:00,33.59,33.63,33.59,33.62,41235.0,33.59,33.63,33.59,33.62,41235.0
2018-07-18 12:45:00,33.62,33.63,33.59,33.59,47175.0,33.62,33.63,33.59,33.59,47175.0
2018-07-18 12:50:00,33.59,33.6,33.56,33.57,34174.0,33.59,33.6,33.56,33.57,34174.0
2018-07-18 12:55:00,33.57,33.6,33.54,33.59,30222.0,33.57,33.6,33.54,33.59,30222.0
2018-07-18 13:00:00,33.6,33.6,33.57,33.57,15566.0,33.6,33.6,33.57,33.57,15566.0
2018-07-18 13:05:00,33.57,33.63,33.56,33.63,37941.0,33.57,33.63,33.56,33.63,37941.0
2018-07-18 13:10:00,33.63,33.63,33.6,33.62,15423.0,33.63,33.63,33.6,33.62,15423.0
2018-07-18 13:15:00,33.62,33.73,33.62,33.68,80581.0,33.62,33.73,33.62,33.68,80581.0
2018-07-18 13:20:00,33.68,33.68,33.65,33.67,14222.0,33.68,33.68,33.65,33.67,14222.0
2018-07-18 13:25:00,33.67,33.67,33.64,33.65,27917.0,33.67,33.67,33.64,33.65,27917.0
2018-07-18 13:30:00,33.66,33.66,33.63,33.65,15950.0,33.66,33.66,33.63,33.65,15950.0
2018-07-18 13:35:00,33.65,33.66,33.62,33.63,22343.0,33.65,33.66,33.62,33.63,22343.0
2018-07-18 13:40:00,33.62,33.63,33.59,33.59,41615.0,33.62,33.63,33.59,33.59,41615.0
2018-07-18 13:45:00,33.59,33.6,33.57,33.59,43346.0,33.59,33.6,33.57,33.59,43346.0
2018-07-18 13:50:00,33.59,33.6,33.56,33.59,27876.0,33.59,33.6,33.56,33.59,27876.0
2018-07-18 13:55:00,33.59,33.59,33.57,33.59,19545.0,33.59,33.59,33.57,33.59,19545.0
2018-07-18 14:00:00,33.59,33.62,33.57,33.59,39244.0,33.59,33.62,33.57,33.59,39244.0
2018-07-18 14:05:00,33.6,33.65,33.6,33.64,23116.0,33.6,33.65,33.6,33.64,23116.0
2018-07-18 14:10:00,33.63,33.64,33.61,33.63,23875.0,33.63,33.64,33.61,33.63,23875.0
2018-07-18 14:15:00,33.63,33.69,33.63,33.69,41493.0,33.63,33.69,33.63,33.69,41493.0
2018-07-18 14:20:00,33.69,33.72,33.69,33.71,49150.0,33.69,33.72,33.69,33.71,49150.0
2018-07-18 14:25:00,33.71,33.74,33.7,33.74,32624.0,33.71,33.74,33.7,33.74,32624.0
2018-07-18 14:30:00,33.74,33.74,33.69,33.69,76866.0,33.74,33.74,33.69,33.69,76866.0
2018-07-18 14:35:00,33.7,33.7,33.67,33.69,42233.0,33.7,33.7,33.67,33.69,42233.0
2018-07-18 14:40:00,33.69,33.69,33.67,33.67,18463.0,33.69,33.69,33.67,33.67,18463.0
2018-07-18 14:45:00,33.67,33.72,33.67,33.72,39499.0,33.67,33.72,33.67,33.72,39499.0
2018-07-18 14:50:00,33.72,33.72,33.67,33.68,40508.0,33.72,33.72,33.67,33.68,40508.0
2018-07-18 14:55:00,33.69,33.71,33.67,33.7,34662.0,33.69,33.71,33.67,33.7,34662.0
2018-07-18 15:00:00,33.7,33.71,33.68,33.69,24852.0,33.7,33.71,33.68,33.69,24852.0
2018-07-18 15:05:00,33.68,33.7,33.67,33.68,43305.0,33.68,33.7,33.67,33.68,43305.0
2018-07-18 15:10:00,33.68,33.7,33.66,33.7,41136.0,33.68,33.7,33.66,33.7,41136.0
2018-07-18 15:15:00,33.7,33.7,33.68,33.69,47574.0,33.7,33.7,33.68,33.69,47574.0
2018-07-18 15:20:00,33.69,33.75,33.68,33.73,54844.0,33.69,33.75,33.68,33.73,54844.0
2018-07-18 15:25:00,33.74,33.75,33.72,33.73,51062.0,33.74,33.75,33.72,33.73,51062.0
2018-07-18 15:30:00,33.74,33.75,33.72,33.72,41353.0,33.74,33.75,33.72,33.72,41353.0
2018-07-18 15:35:00,33.72,33.75,33.72,33.73,47722.0,33.72,33.75,33.72,33.73,47722.0
2018-07-18 15:40:00,33.73,33.74,33.72,33.73,50635.0,33.73,33.74,33.72,33.73,50635.0
2018-07-18 15:45:00,33.74,33.76,33.71,33.73,215034.0,33.74,33.76,33.71,33.73,215034.0
2018-07-18 15:50:00,33.73,33.74,33.7,33.73,138825.0,33.73,33.74,33.7,33.73,138825.0
2018-07-18 15:55:00,33.73,33.74,33.71,33.73,351278.0,33.73,33.74,33.71,33.73,351278.0
2018-07-19 09:30:00,33.73,33.86,33.65,33.68,82140.0,33.73,33.86,33.65,33.68,82140.0
2018-07-19 09:35:00,33.7,33.73,33.65,33.69,75660.0,33.7,33.73,33.65,33.69,75660.0
2018-07-19 09:40:00,33.69,33.73,33.64,33.67,34823.0,33.69,33.73,33.64,33.67,34823.0
2018-07-19 09:45:00,33.68,33.75,33.64,33.69,26687.0,33.68,33.75,33.64,33.69,26687.0
2018-07-19 09:50:00,33.69,33.7,33.63,33.7,38922.0,33.69,33.7,33.63,33.7,38922.0
2018-07-19 09:55:00,33.7,33.82,33.67,33.8,45134.0,33.7,33.82,33.67,33.8,45134.0
2018-07-19 10:00:00,33.8,33.82,33.76,33.79,18588.0,33.8,33.82,33.76,33.79,18588.0
2018-07-19 10:05:00,33.79,33.84,33.75,33.75,50531.0,33.79,33.84,33.75,33.75,50531.0
2018-07-19 10:10:00,33.75,33.83,33.75,33.83,25745.0,33.75,33.83,33.75,33.83,25745.0
2018-07-19 10:15:00,33.82,33.83,33.76,33.81,15062.0,33.82,33.83,33.76,33.81,15062.0
2018-07-19 10:20:00,33.81,33.82,33.7,33.71,46950.0,33.81,33.82,33.7,33.71,46950.0
2018-07-19 10:25:00,33.71,33.76,33.71,33.73,9830.0,33.71,33.76,33.71,33.73,9830.0
2018-07-19 10:30:00,33.73,33.74,33.68,33.69,23256.0,33.73,33.74,33.68,33.69,23256.0
2018-07-19 10:35:00,33.69,33.69,33.63,33.65,45143.0,33.69,33.69,33.63,33.65,45143.0
2018-07-19 10:40:00,33.66,33.69,33.65,33.67,14024.0,33.66,33.69,33.65,33.67,14024.0
2018-07-19 10:45:00,33.66,33.69,33.64,33.65,28258.0,33.66,33.69,33.64,33.65,28258.0
2018-07-19 10:50:00,33.66,33.68,33.62,33.65,36596.0,33.66,33.68,33.62,33.65,36596.0
2018-07-19 10:55:00,33.66,33.66,33.6,33.61,67929.0,33.66,33.66,33.6,33.61,67929.0
2018-07-19 11:00:00,33.61,33.66,33.61,33.64,18889.0,33.61,33.66,33.61,33.64,18889.0
2018-07-19 11:05:00,33.64,33.69,33.64,33.69,16013.0,33.64,33.69,33.64,33.69,16013.0
2018-07-19 11:10:00,33.7,33.72,33.69,33.69,6565.0,33.7,33.72,33.69,33.69,6565.0
2018-07-19 11:15:00,33.7,33.72,33.68,33.68,9391.0,33.7,33.72,33.68,33.68,9391.0
2018-07-19 11:20:00,33.69,33.74,33.69,33.73,22030.0,33.69,33.74,33.69,33.73,22030.0
2018-07-19 11:25:00,33.74,33.78,33.71,33.71,13725.0,33.74,33.78,33.71,33.71,13725.0
2018-07-19 11:30:00,33.72,33.74,33.7,33.72,10353.0,33.72,33.74,33.7,33.72,10353.0
2018-07-19 11:35:00,33.72,33.76,33.69,33.7,25827.0,33.72,33.76,33.69,33.7,25827.0
2018-07-19 11:40:00,33.71,33.74,33.68,33.71,15324.0,33.71,33.74,33.68,33.71,15324.0
2018-07-19 11:45:00,33.71,33.73,33.71,33.71,14178.0,33.71,33.73,33.71,33.71,14178.0
2018-07-19 11:50:00,33.72,33.72,33.68,33.7,22381.0,33.72,33.72,33.68,33.7,22381.0
2018-07-19 11:55:00,33.7,33.7,33.64,33.65,32717.0,33.7,33.7,33.64,33.65,32717.0
2018-07-19 12:00:00,33.65,33.66,33.62,33.65,103663.0,33.65,33.66,33.62,33.65,103663.0
2018-07-19 12:05:00,33.65,33.66,33.63,33.65,14402.0,33.65,33.66,33.63,33.65,14402.0
2018-07-19 12:10:00,33.65,33.7,33.64,33.69,50437.0,33.65,33.7,33.64,33.69,50437.0
2018-07-19 12:15:00,33.69,33.72,33.69,33.7,10475.0,33.69,33.72,33.69,33.7,10475.0
2018-07-19 12:20:00,33.7,33.73,33.69,33.7,8506.0,33.7,33.73,33.69,33.7,8506.0
2018-07-19 12:25:00,33.7,33.71,33.69,33.71,4400.0,33.7,33.71,33.69,33.71,4400.0
2018-07-19 12:30:00,33.71,33.73,33.69,33.73,13034.0,33.71,33.73,33.69,33.73,13034.0
2018-07-19 12:35:00,33.73,33.73,33.69,33.69,16151.0,33.73,33.73,33.69,33.69,16151.0
2018-07-19 12:40:00,33.69,33.7,33.67,33.67,9834.0,33.69,33.7,33.67,33.67,9834.0
2018-07-19 12:45:00,33.67,33.67,33.64,33.66,10782.0,33.67,33.67,33.64,33.66,10782.0
2018-07-19 12:50:00,33.66,33.68,33.65,33.68,4907.0,33.66,33.68,33.65,33.68,4907.0
2018-07-19 12:55:00,33.68,33.7,33.67,33.67,10313.0,33.68,33.7,33.67,33.67,10313.0
2018-07-19 13:00:00,33.67,33.71,33.64,33.68,63757.0,33.67,33.71,33.64,33.68,63757.0
2018-07-19 13:05:00,33.67,33.73,33.67,33.71,9744.0,33.67,33.73,33.67,33.71,9744.0
2018-07-19 13:10:00,33.7,33.72,33.67,33.69,14490.0,33.7,33.72,33.67,33.69,14490.0
2018-07-19 13:15:00,33.68,33.71,33.67,33.68,15543.0,33.68,33.71,33.67,33.68,15543.0
2018-07-19 13:20:00,33.68,33.73,33.68,33.72,10502.0,33.68,33.73,33.68,33.72,10502.0
2018-07-19 13:25:00,33.72,33.74,33.71,33.73,6683.0,33.72,33.74,33.71,33.73,6683.0
2018-07-19 13:30:00,33.73,33.74,33.71,33.71,7978.0,33.73,33.74,33.71,33.71,7978.0
2018-07-19 13:35:00,33.71,33.76,33.7,33.76,15063.0,33.71,33.76,33.7,33.76,15063.0
2018-07-19 13:40:00,33.76,33.79,33.75,33.79,7658.0,33.76,33.79,33.75,33.79,7658.0
2018-07-19 13:45:00,33.79,33.79,33.75,33.75,14400.0,33.79,33.79,33.75,33.75,14400.0
2018-07-19 13:50:00,33.75,33.77,33.73,33.76,20550.0,33.75,33.77,33.73,33.76,20550.0
2018-07-19 13:55:00,33.76,33.77,33.74,33.76,27711.0,33.76,33.77,33.74,33.76,27711.0
2018-07-19 14:00:00,33.76,33.8,33.76,33.79,32325.0,33.76,33.8,33.76,33.79,32325.0
2018-07-19 14:05:00,33.8,33.84,33.8,33.83,34422.0,33.8,33.84,33.8,33.83,34422.0
2018-07-19 14:10:00,33.83,33.83,33.81,33.81,6281.0,33.83,33.83,33.81,33.81,6281.0
2018-07-19 14:15:00,33.81,33.83,33.79,33.81,28373.0,33.81,33.83,33.79,33.81,28373.0
2018-07-19 14:20:00,33.8,33.81,33.78,33.81,19794.0,33.8,33.81,33.78,33.81,19794.0
2018-07-19 14:25:00,33.8,33.82,33.78,33.82,18753.0,33.8,33.82,33.78,33.82,18753.0
2018-07-19 14:30:00,33.82,33.87,33.81,33.85,53606.0,33.82,33.87,33.81,33.85,53606.0
2018-07-19 14:35:00,33.84,33.84,33.78,33.79,14309.0,33.84,33.84,33.78,33.79,14309.0
2018-07-19 14:40:00,33.78,33.8,33.76,33.79,69306.0,33.78,33.8,33.76,33.79,69306.0
2018-07-19 14:45:00,33.79,33.79,33.76,33.79,17817.0,33.79,33.79,33.76,33.79,17817.0
2018-07-19 14:50:00,33.79,33.79,33.74,33.76,21674.0,33.79,33.79,33.74,33.76,21674.0
2018-07-19 14:55:00,33.76,33.76,33.75,33.76,11274.0,33.76,33.76,33.75,33.76,11274.0
2018-07-19 15:00:00,33.76,33.77,33.75,33.77,24755.0,33.76,33.77,33.75,33.77,24755.0
2018-07-19 15:05:00,33.77,33.77,33.75,33.75,14236.0,33.77,33.77,33.75,33.75,14236.0
2018-07-19 15:10:00,33.75,33.75,33.7,33.7,18652.0,33.75,33.75,33.7,33.7,18652.0
2018-07-19 15:15:00,33.7,33.7,33.68,33.69,12765.0,33.7,33.7,33.68,33.69,12765.0
2018-07-19 15:20:00,33.68,33.71,33.68,33.7,9677.0,33.68,33.71,33.68,33.7,9677.0
2018-07-19 15:25:00,33.71,33.73,33.69,33.71,41943.0,33.71,33.73,33.69,33.71,41943.0
2018-07-19 15:30:00,33.72,33.73,33.7,33.72,22898.0,33.72,33.73,33.7,33.72,22898.0
2018-07-19 15:35:00,33.72,33.73,33.7,33.72,25030.0,33.72,33.73,33.7,33.72,25030.0
2018-07-19 15:40:00,33.72,33.72,33.7,33.72,18190.0,33.72,33.72,33.7,33.72,18190.0
2018-07-19 15:45:00,33.71,33.76,33.67,33.72,82376.0,33.71,33.76,33.67,33.72,82376.0
2018-07-19 15:50:00,33.73,33.73,33.69,33.73,59830.0,33.73,33.73,33.69,33.73,59830.0
2018-07-19 15:55:00,33.72,33.73,33.68,33.71,190477.0,33.72,33.73,33.68,33.71,190477.0
2018-07-20 09:30:00,33.54,33.7,33.54,33.69,259965.0,33.54,33.7,33.54,33.69,259965.0
2018-07-20 09:35:00,33.71,33.76,33.66,33.69,31655.0,33.71,33.76,33.66,33.69,31655.0
2018-07-20 09:40:00,33.7,33.84,33.69,33.81,50808.0,33.7,33.84,33.69,33.81,50808.0
2018-07-20 09:45:00,33.81,33.84,33.73,33.76,37899.0,33.81,33.84,33.73,33.76,37899.0
2018-07-20 09:50:00,33.77,33.88,33.75,33.82,167804.0,33.77,33.88,33.75,33.82,167804.0
2018-07-20 09:55:00,33.82,33.82,33.72,33.76,40337.0,33.82,33.82,33.72,33.76,40337.0
2018-07-20 10:00:00,33.76,33.87,33.75,33.76,48095.0,33.76,33.87,33.75,33.76,48095.0
2018-07-20 10:05:00,33.76,33.83,33.73,33.74,80576.0,33.76,33.83,33.73,33.74,80576.0
2018-07-20 10:10:00,33.74,33.74,33.7,33.71,51149.0,33.74,33.74,33.7,33.71,51149.0
2018-07-20 10:15:00,33.7,33.7,33.63,33.68,90387.0,33.7,33.7,33.63,33.68,90387.0
2018-07-20 10:20:00,33.68,33.68,33.6,33.63,76773.0,33.68,33.68,33.6,33.63,76773.0
2018-07-20 10:25:00,33.63,33.66,33.62,33.64,62545.0,33.63,33.66,33.62,33.64,62545.0
2018-07-20 10:30:00,33.64,33.66,33.6,33.61,51032.0,33.64,33.66,33.6,33.61,51032.0
2018-07-20 10:35:00,33.62,33.67,33.58,33.65,35204.0,33.62,33.67,33.58,33.65,35204.0
2018-07-20 10:40:00,33.64,33.69,33.62,33.69,73428.0,33.64,33.69,33.62,33.69,73428.0
2018-07-20 10:45:00,33.69,33.78,33.69,33.78,50656.0,33.69,33.78,33.69,33.78,50656.0
2018-07-20 10:50:00,33.77,33.79,33.73,33.74,96948.0,33.77,33.79,33.73,33.74,96948.0
2018-07-20 10:55:00,33.74,33.81,33.72,33.81,38531.0,33.74,33.81,33.72,33.81,38531.0
2018-07-20 11:00:00,33.81,33.88,33.8,33.88,126459.0,33.81,33.88,33.8,33.88,126459.0
2018-07-20 11:05:00,33.88,33.94,33.87,33.93,90964.0,33.88,33.94,33.87,33.93,90964.0
2018-07-20 11:10:00,33.93,33.96,33.89,33.94,34562.0,33.93,33.96,33.89,33.94,34562.0
2018-07-20 11:15:00,33.94,33.95,33.9,33.94,27931.0,33.94,33.95,33.9,33.94,27931.0
2018-07-20 11:20:00,33.93,33.97,33.91,33.94,30838.0,33.93,33.97,33.91,33.94,30838.0
2018-07-20 11:25:00,33.94,33.96,33.92,33.95,30191.0,33.94,33.96,33.92,33.95,30191.0
2018-07-20 11:30:00,33.95,33.99,33.95,33.95,40052.0,33.95,33.99,33.95,33.95,40052.0
2018-07-20 11:35:00,33.95,33.98,33.93,33.98,23296.0,33.95,33.98,33.93,33.98,23296.0
2018-07-20 11:40:00,33.98,33.98,33.91,33.93,53624.0,33.98,33.98,33.91,33.93,53624.0
2018-07-20 11:45:00,33.92,33.97,33.91,33.95,40083.0,33.92,33.97,33.91,33.95,40083.0
2018-07-20 11:50:00,33.95,33.95,33.9,33.92,35853.0,33.95,33.95,33.9,33.92,35853.0
2018-07-20 11:55:00,33.91,33.94,33.89,33.9,20435.0,33.91,33.94,33.89,33.9,20435.0
2018-07-20 12:00:00,33.89,33.91,33.89,33.91,19720.0,33.89,33.91,33.89,33.91,19720.0
2018-07-20 12:05:00,33.91,33.93,33.87,33.93,24066.0,33.91,33.93,33.87,33.93,24066.0
2018-07-20 12:10:00,33.93,33.95,33.92,33.94,36448.0,33.93,33.95,33.92,33.94,36448.0
2018-07-20 12:15:00,33.93,33.93,33.9,33.91,17496.0,33.93,33.93,33.9,33.91,17496.0
2018-07-20 12:20:00,33.91,33.93,33.91,33.92,22905.0,33.91,33.93,33.91,33.92,22905.0
2018-07-20 12:25:00,33.93,33.93,33.88,33.9,82080.0,33.93,33.93,33.88,33.9,82080.0
2018-07-20 12:30:00,33.89,33.9,33.88,33.9,19693.0,33.89,33.9,33.88,33.9,19693.0
2018-07-20 12:35:00,33.9,33.93,33.89,33.91,26781.0,33.9,33.93,33.89,33.91,26781.0
2018-07-20 12:40:00,33.91,33.92,33.88,33.88,97929.0,33.91,33.92,33.88,33.88,97929.0
2018-07-20 12:45:00,33.88,33.91,33.87,33.91,20088.0,33.88,33.91,33.87,33.91,20088.0
2018-07-20 12:50:00,33.91,33.93,33.91,33.91,20354.0,33.91,33.93,33.91,33.91,20354.0
2018-07-20 12:55:00,33.92,33.93,33.9,33.91,26909.0,33.92,33.93,33.9,33.91,26909.0
2018-07-20 13:00:00,33.9,33.92,33.9,33.9,11647.0,33.9,33.92,33.9,33.9,11647.0
2018-07-20 13:05:00,33.91,33.93,33.89,33.9,33966.0,33.91,33.93,33.89,33.9,33966.0
2018-07-20 13:10:00,33.9,33.9,33.89,33.9,2128.0,33.9,33.9,33.89,33.9,2128.0
2018-07-20 13:15:00,33.9,33.91,33.87,33.88,22792.0,33.9,33.91,33.87,33.88,22792.0
2018-07-20 13:20:00,33.88,33.88,33.82,33.83,58941.0,33.88,33.88,33.82,33.83,58941.0
2018-07-20 13:25:00,33.83,33.84,33.8,33.8,145637.0,33.83,33.84,33.8,33.8,145637.0
2018-07-20 13:30:00,33.8,33.81,33.79,33.8,14809.0,33.8,33.81,33.79,33.8,14809.0
2018-07-20 13:35:00,33.8,33.82,33.8,33.81,14396.0,33.8,33.82,33.8,33.81,14396.0
2018-07-20 13:40:00,33.82,33.85,33.82,33.84,24655.0,33.82,33.85,33.82,33.84,24655.0
2018-07-20 13:45:00,33.84,33.86,33.83,33.83,26850.0,33.84,33.86,33.83,33.83,26850.0
2018-07-20 13:50:00,33.83,33.83,33.8,33.82,14991.0,33.83,33.83,33.8,33.82,14991.0
2018-07-20 13:55:00,33.81,33.84,33.81,33.83,20448.0,33.81,33.84,33.81,33.83,20448.0
2018-07-20 14:00:00,33.83,33.87,33.82,33.84,50590.0,33.83,33.87,33.82,33.84,50590.0
2018-07-20 14:05:00,33.84,33.85,33.81,33.82,33790.0,33.84,33.85,33.81,33.82,33790.0
2018-07-20 14:10:00,33.82,33.82,33.79,33.8,42146.0,33.82,33.82,33.79,33.8,42146.0
2018-07-20 14:15:00,33.8,33.81,33.78,33.8,19271.0,33.8,33.81,33.78,33.8,19271.0
2018-07-20 14:20:00,33.79,33.8,33.74,33.76,55905.0,33.79,33.8,33.74,33.76,55905.0
2018-07-20 14:25:00,33.76,33.77,33.72,33.77,46670.0,33.76,33.77,33.72,33.77,46670.0
2018-07-20 14:30:00,33.77,33.78,33.75,33.76,103309.0,33.77,33.78,33.75,33.76,103309.0
2018-07-20 14:35:00,33.76,33.78,33.74,33.77,46872.0,33.76,33.78,33.74,33.77,46872.0
2018-07-20 14:40:00,33.78,33.8,33.77,33.8,25157.0,33.78,33.8,33.77,33.8,25157.0
2018-07-20 14:45:00,33.8,33.83,33.79,33.83,26829.0,33.8,33.83,33.79,33.83,26829.0
2018-07-20 14:50:00,33.83,33.84,33.82,33.83,20288.0,33.83,33.84,33.82,33.83,20288.0
2018-07-20 14:55:00,33.83,33.83,33.82,33.83,8929.0,33.83,33.83,33.82,33.83,8929.0
2018-07-20 15:00:00,33.83,33.84,33.82,33.83,26499.0,33.83,33.84,33.82,33.83,26499.0
2018-07-20 15:05:00,33.83,33.85,33.82,33.84,26524.0,33.83,33.85,33.82,33.84,26524.0
2018-07-20 15:10:00,33.84,33.84,33.81,33.81,43177.0,33.84,33.84,33.81,33.81,43177.0
2018-07-20 15:15:00,33.82,33.83,33.8,33.82,30616.0,33.82,33.83,33.8,33.82,30616.0
2018-07-20 15:20:00,33.82,33.82,33.8,33.8,24444.0,33.82,33.82,33.8,33.8,24444.0
2018-07-20 15:25:00,33.8,33.81,33.79,33.8,37748.0,33.8,33.81,33.79,33.8,37748.0
2018-07-20 15:30:00,33.8,33.81,33.79,33.8,48751.0,33.8,33.81,33.79,33.8,48751.0
2018-07-20 15:35:00,33.8,33.81,33.78,33.8,221016.0,33.8,33.81,33.78,33.8,221016.0
2018-07-20 15:40:00,33.8,33.85,33.79,33.85,80129.0,33.8,33.85,33.79,33.85,80129.0
2018-07-20 15:45:00,33.84,33.85,33.82,33.83,69074.0,33.84,33.85,33.82,33.83,69074.0
2018-07-20 15:50:00,33.82,33.83,33.79,33.79,179767.0,33.82,33.83,33.79,33.79,179767.0
2018-07-20 15:55:00,33.79,33.79,33.76,33.77,468280.0,33.79,33.79,33.76,33.77,468280.0
2018-07-23 09:30:00,33.72,33.72,33.42,33.47,96883.0,33.72,33.72,33.42,33.47,96883.0
2018-07-23 09:35:00,33.47,33.55,33.44,33.51,60808.0,33.47,33.55,33.44,33.51,60808.0
2018-07-23 09:40:00,33.51,33.58,33.49,33.57,34549.0,33.51,33.58,33.49,33.57,34549.0
2018-07-23 09:45:00,33.58,33.6,33.53,33.56,95962.0,33.58,33.6,33.53,33.56,95962.0
2018-07-23 09:50:00,33.57,33.66,33.53,33.66,131000.0,33.57,33.66,33.53,33.66,131000.0
2018-07-23 09:55:00,33.66,33.72,33.66,33.72,81647.0,33.66,33.72,33.66,33.72,81647.0
2018-07-23 10:00:00,33.71,33.83,33.7,33.8,179245.0,33.71,33.83,33.7,33.8,179245.0
2018-07-23 10:05:00,33.79,33.79,33.71,33.76,61370.0,33.79,33.79,33.71,33.76,61370.0
2018-07-23 10:10:00,33.77,33.83,33.74,33.82,58563.0,33.77,33.83,33.74,33.82,58563.0
2018-07-23 10:15:00,33.82,33.86,33.8,33.82,37859.0,33.82,33.86,33.8,33.82,37859.0
2018-07-23 10:20:00,33.8,33.83,33.76,33.8,89555.0,33.8,33.83,33.76,33.8,89555.0
2018-07-23 10:25:00,33.81,33.83,33.73,33.75,41131.0,33.81,33.83,33.73,33.75,41131.0
2018-07-23 10:30:00,33.75,33.76,33.73,33.74,40708.0,33.75,33.76,33.73,33.74,40708.0
2018-07-23 10:35:00,33.73,33.81,33.72,33.79,75473.0,33.73,33.81,33.72,33.79,75473.0
2018-07-23 10:40:00,33.79,33.81,33.71,33.72,165014.0,33.79,33.81,33.71,33.72,165014.0
2018-07-23 10:45:00,33.72,33.78,33.72,33.73,47883.0,33.72,33.78,33.72,33.73,47883.0
2018-07-23 10:50:00,33.73,33.8,33.73,33.79,17300.0,33.73,33.8,33.73,33.79,17300.0
2018-07-23 10:55:00,33.78,33.81,33.77,33.8,52687.0,33.78,33.81,33.77,33.8,52687.0
2018-07-23 11:00:00,33.8,33.86,33.77,33.77,43815.0,33.8,33.86,33.77,33.77,43815.0
2018-07-23 11:05:00,33.77,33.8,33.76,33.78,44848.0,33.77,33.8,33.76,33.78,44848.0
2018-07-23 11:10:00,33.77,33.82,33.76,33.79,27511.0,33.77,33.82,33.76,33.79,27511.0
2018-07-23 11:15:00,33.79,33.79,33.76,33.77,31550.0,33.79,33.79,33.76,33.77,31550.0
2018-07-23 11:20:00,33.77,33.78,33.76,33.77,56402.0,33.77,33.78,33.76,33.77,56402.0
2018-07-23 11:25:00,33.78,33.79,33.77,33.77,20255.0,33.78,33.79,33.77,33.77,20255.0
2018-07-23 11:30:00,33.77,33.78,33.74,33.75,58475.0,33.77,33.78,33.74,33.75,58475.0
2018-07-23 11:35:00,33.74,33.77,33.71,33.75,59257.0,33.74,33.77,33.71,33.75,59257.0
2018-07-23 11:40:00,33.75,33.78,33.74,33.75,30814.0,33.75,33.78,33.74,33.75,30814.0
2018-07-23 11:45:00,33.76,33.78,33.75,33.76,24984.0,33.76,33.78,33.75,33.76,24984.0
2018-07-23 11:50:00,33.77,33.78,33.75,33.78,29750.0,33.77,33.78,33.75,33.78,29750.0
2018-07-23 11:55:00,33.77,33.78,33.74,33.76,14599.0,33.77,33.78,33.74,33.76,14599.0
2018-07-23 12:00:00,33.77,33.77,33.76,33.76,5816.0,33.77,33.77,33.76,33.76,5816.0
2018-07-23 12:05:00,33.76,33.77,33.71,33.73,29492.0,33.76,33.77,33.71,33.73,29492.0
2018-07-23 12:10:00,33.72,33.74,33.7,33.72,28825.0,33.72,33.74,33.7,33.72,28825.0
2018-07-23 12:15:00,33.72,33.73,33.71,33.73,38817.0,33.72,33.73,33.71,33.73,38817.0
2018-07-23 12:20:00,33.73,33.76,33.72,33.75,15774.0,33.73,33.76,33.72,33.75,15774.0
2018-07-23 12:25:00,33.76,33.77,33.74,33.74,12462.0,33.76,33.77,33.74,33.74,12462.0
2018-07-23 12:30:00,33.75,33.75,33.73,33.75,15061.0,33.75,33.75,33.73,33.75,15061.0
2018-07-23 12:35:00,33.75,33.75,33.71,33.73,24384.0,33.75,33.75,33.71,33.73,24384.0
2018-07-23 12:40:00,33.73,33.75,33.72,33.73,28203.0,33.73,33.75,33.72,33.73,28203.0
2018-07-23 12:45:00,33.72,33.73,33.69,33.7,13950.0,33.72,33.73,33.69,33.7,13950.0
2018-07-23 12:50:00,33.7,33.7,33.68,33.7,35011.0,33.7,33.7,33.68,33.7,35011.0
2018-07-23 12:55:00,33.7,33.7,33.69,33.7,9844.0,33.7,33.7,33.69,33.7,9844.0
2018-07-23 13:00:00,33.7,33.71,33.68,33.69,15285.0,33.7,33.71,33.68,33.69,15285.0
2018-07-23 13:05:00,33.68,33.72,33.67,33.72,25921.0,33.68,33.72,33.67,33.72,25921.0
2018-07-23 13:10:00,33.72,33.72,33.69,33.69,21271.0,33.72,33.72,33.69,33.69,21271.0
2018-07-23 13:15:00,33.7,33.71,33.68,33.71,16256.0,33.7,33.71,33.68,33.71,16256.0
2018-07-23 13:20:00,33.71,33.71,33.67,33.69,24212.0,33.71,33.71,33.67,33.69,24212.0
2018-07-23 13:25:00,33.68,33.69,33.63,33.65,134315.0,33.68,33.69,33.63,33.65,134315.0
2018-07-23 13:30:00,33.65,33.69,33.64,33.67,54602.0,33.65,33.69,33.64,33.67,54602.0
2018-07-23 13:35:00,33.67,33.68,33.66,33.68,19209.0,33.67,33.68,33.66,33.68,19209.0
2018-07-23 13:40:00,33.67,33.7,33.67,33.69,25009.0,33.67,33.7,33.67,33.69,25009.0
2018-07-23 13:45:00,33.69,33.69,33.62,33.66,55548.0,33.69,33.69,33.62,33.66,55548.0
2018-07-23 13:50:00,33.66,33.7,33.64,33.7,37213.0,33.66,33.7,33.64,33.7,37213.0
2018-07-23 13:55:00,33.7,33.71,33.69,33.7,26728.0,33.7,33.71,33.69,33.7,26728.0
2018-07-23 14:00:00,33.7,33.78,33.7,33.76,74793.0,33.7,33.78,33.7,33.76,74793.0
2018-07-23 14:05:00,33.75,33.79,33.74,33.77,33398.0,33.75,33.79,33.74,33.77,33398.0
2018-07-23 14:10:00,33.77,33.79,33.75,33.76,24983.0,33.77,33.79,33.75,33.76,24983.0
2018-07-23 14:15:00,33.76,33.79,33.76,33.78,27358.0,33.76,33.79,33.76,33.78,27358.0
2018-07-23 14:20:00,33.77,33.81,33.76,33.8,30168.0,33.77,33.81,33.76,33.8,30168.0
2018-07-23 14:25:00,33.81,33.81,33.79,33.81,67428.0,33.81,33.81,33.79,33.81,67428.0
2018-07-23 14:30:00,33.8,33.83,33.78,33.79,48099.0,33.8,33.83,33.78,33.79,48099.0
2018-07-23 14:35:00,33.79,33.82,33.79,33.81,26063.0,33.79,33.82,33.79,33.81,26063.0
2018-07-23 14:40:00,33.81,33.83,33.78,33.81,29083.0,33.81,33.83,33.78,33.81,29083.0
2018-07-23 14:45:00,33.81,33.83,33.79,33.83,21915.0,33.81,33.83,33.79,33.83,21915.0
2018-07-23 14:50:00,33.82,33.87,33.82,33.86,40238.0,33.82,33.87,33.82,33.86,40238.0
2018-07-23 14:55:00,33.85,33.86,33.82,33.83,25902.0,33.85,33.86,33.82,33.83,25902.0
2018-07-23 15:00:00,33.84,33.84,33.79,33.82,109852.0,33.84,33.84,33.79,33.82,109852.0
2018-07-23 15:05:00,33.82,33.83,33.8,33.8,100532.0,33.82,33.83,33.8,33.8,100532.0
2018-07-23 15:10:00,33.8,33.81,33.79,33.8,67921.0,33.8,33.81,33.79,33.8,67921.0
2018-07-23 15:15:00,33.8,33.81,33.76,33.77,133151.0,33.8,33.81,33.76,33.77,133151.0
2018-07-23 15:20:00,33.77,33.77,33.74,33.75,48147.0,33.77,33.77,33.74,33.75,48147.0
2018-07-23 15:25:00,33.74,33.75,33.73,33.75,77388.0,33.74,33.75,33.73,33.75,77388.0
2018-07-23 15:30:00,33.75,33.75,33.73,33.73,36050.0,33.75,33.75,33.73,33.73,36050.0
2018-07-23 15:35:00,33.73,33.74,33.73,33.73,59302.0,33.73,33.74,33.73,33.73,59302.0
2018-07-23 15:40:00,33.73,33.74,33.71,33.73,58657.0,33.73,33.74,33.71,33.73,58657.0
2018-07-23 15:45:00,33.73,33.75,33.72,33.73,114082.0,33.73,33.75,33.72,33.73,114082.0
2018-07-23 15:50:00,33.73,33.75,33.71,33.72,262222.0,33.73,33.75,33.71,33.72,262222.0
2018-07-23 15:55:00,33.72,33.72,33.7,33.72,493914.0,33.72,33.72,33.7,33.72,493914.0
2018-07-24 09:30:00,33.79,33.86,33.72,33.73,73024.0,33.79,33.86,33.72,33.73,73024.0
2018-07-24 09:35:00,33.73,33.8,33.73,33.78,23808.0,33.73,33.8,33.73,33.78,23808.0
2018-07-24 09:40:00,33.79,33.79,33.73,33.75,54525.0,33.79,33.79,33.73,33.75,54525.0
2018-07-24 09:45:00,33.75,33.76,33.6,33.64,178599.0,33.75,33.76,33.6,33.64,178599.0
2018-07-24 09:50:00,33.64,33.72,33.63,33.66,79827.0,33.64,33.72,33.63,33.66,79827.0
2018-07-24 09:55:00,33.67,33.76,33.65,33.76,51871.0,33.67,33.76,33.65,33.76,51871.0
2018-07-24 10:00:00,33.76,33.84,33.74,33.77,87495.0,33.76,33.84,33.74,33.77,87495.0
2018-07-24 10:05:00,33.76,33.77,33.65,33.65,84536.0,33.76,33.77,33.65,33.65,84536.0
2018-07-24 10:10:00,33.65,33.73,33.62,33.7,187798.0,33.65,33.73,33.62,33.7,187798.0
2018-07-24 10:15:00,33.7,33.7,33.65,33.69,56657.0,33.7,33.7,33.65,33.69,56657.0
2018-07-24 10:20:00,33.69,33.78,33.69,33.71,78016.0,33.69,33.78,33.69,33.71,78016.0
2018-07-24 10:25:00,33.71,33.75,33.69,33.69,55894.0,33.71,33.75,33.69,33.69,55894.0
2018-07-24 10:30:00,33.7,33.71,33.69,33.7,88528.0,33.7,33.71,33.69,33.7,88528.0
2018-07-24 10:35:00,33.71,33.72,33.69,33.72,44830.0,33.71,33.72,33.69,33.72,44830.0
2018-07-24 10:40:00,33.72,33.72,33.62,33.64,122195.0,33.72,33.72,33.62,33.64,122195.0
2018-07-24 10:45:00,33.64,33.69,33.63,33.68,100737.0,33.64,33.69,33.63,33.68,100737.0
2018-07-24 10:50:00,33.67,33.72,33.67,33.68,89204.0,33.67,33.72,33.67,33.68,89204.0
2018-07-24 10:55:00,33.68,33.74,33.65,33.72,102348.0,33.68,33.74,33.65,33.72,102348.0
2018-07-24 11:00:00,33.72,33.72,33.65,33.65,61826.0,33.72,33.72,33.65,33.65,61826.0
2018-07-24 11:05:00,33.65,33.66,33.58,33.6,97056.0,33.65,33.66,33.58,33.6,97056.0
2018-07-24 11:10:00,33.59,33.62,33.58,33.61,112896.0,33.59,33.62,33.58,33.61,112896.0
2018-07-24 11:15:00,33.61,33.62,33.6,33.62,156164.0,33.61,33.62,33.6,33.62,156164.0
2018-07-24 11:20:00,33.62,33.66,33.61,33.65,101848.0,33.62,33.66,33.61,33.65,101848.0
2018-07-24 11:25:00,33.65,33.76,33.64,33.7,113707.0,33.65,33.76,33.64,33.7,113707.0
2018-07-24 11:30:00,33.71,33.71,33.63,33.65,65604.0,33.71,33.71,33.63,33.65,65604.0
2018-07-24 11:35:00,33.66,33.67,33.64,33.66,105775.0,33.66,33.67,33.64,33.66,105775.0
2018-07-24 11:40:00,33.66,33.75,33.66,33.74,80396.0,33.66,33.75,33.66,33.74,80396.0
2018-07-24 11:45:00,33.75,33.75,33.64,33.68,58170.0,33.75,33.75,33.64,33.68,58170.0
2018-07-24 11:50:00,33.68,33.68,33.61,33.62,50577.0,33.68,33.68,33.61,33.62,50577.0
2018-07-24 11:55:00,33.61,33.67,33.61,33.66,31092.0,33.61,33.67,33.61,33.66,31092.0
2018-07-24 12:00:00,33.66,33.67,33.63,33.64,28499.0,33.66,33.67,33.63,33.64,28499.0
2018-07-24 12:05:00,33.64,33.65,33.61,33.65,31718.0,33.64,33.65,33.61,33.65,31718.0
2018-07-24 12:10:00,33.65,33.65,33.63,33.65,29054.0,33.65,33.65,33.63,33.65,29054.0
2018-07-24 12:15:00,33.65,33.65,33.63,33.64,29814.0,33.65,33.65,33.63,33.64,29814.0
2018-07-24 12:20:00,33.64,33.65,33.63,33.65,20855.0,33.64,33.65,33.63,33.65,20855.0
2018-07-24 12:25:00,33.65,33.65,33.63,33.64,18893.0,33.65,33.65,33.63,33.64,18893.0
2018-07-24 12:30:00,33.64,33.65,33.63,33.64,21205.0,33.64,33.65,33.63,33.64,21205.0
2018-07-24 12:35:00,33.64,33.64,33.63,33.64,12190.0,33.64,33.64,33.63,33.64,12190.0
2018-07-24 12:40:00,33.63,33.64,33.59,33.6,84141.0,33.63,33.64,33.59,33.6,84141.0
2018-07-24 12:45:00,33.6,33.61,33.56,33.56,51987.0,33.6,33.61,33.56,33.56,51987.0
2018-07-24 12:50:00,33.56,33.56,33.5,33.51,42114.0,33.56,33.56,33.5,33.51,42114.0
2018-07-24 12:55:00,33.5,33.51,33.47,33.48,36744.0,33.5,33.51,33.47,33.48,36744.0
2018-07-24 13:00:00,33.48,33.49,33.47,33.48,38588.0,33.48,33.49,33.47,33.48,38588.0
2018-07-24 13:05:00,33.48,33.5,33.47,33.5,34211.0,33.48,33.5,33.47,33.5,34211.0
2018-07-24 13:10:00,33.5,33.5,33.47,33.49,47414.0,33.5,33.5,33.47,33.49,47414.0
2018-07-24 13:15:00,33.48,33.49,33.38,33.39,91207.0,33.48,33.49,33.38,33.39,91207.0
2018-07-24 13:20:00,33.38,33.4,33.29,33.3,242354.0,33.38,33.4,33.29,33.3,242354.0
2018-07-24 13:25:00,33.3,33.33,33.28,33.3,157475.0,33.3,33.33,33.28,33.3,157475.0
2018-07-24 13:30:00,33.3,33.32,33.23,33.29,148814.0,33.3,33.32,33.23,33.29,148814.0
2018-07-24 13:35:00,33.3,33.41,33.29,33.39,131762.0,33.3,33.41,33.29,33.39,131762.0
2018-07-24 13:40:00,33.39,33.43,33.38,33.43,45279.0,33.39,33.43,33.38,33.43,45279.0
2018-07-24 13:45:00,33.43,33.48,33.4,33.46,40828.0,33.43,33.48,33.4,33.46,40828.0
2018-07-24 13:50:00,33.46,33.5,33.45,33.48,42685.0,33.46,33.5,33.45,33.48,42685.0
2018-07-24 13:55:00,33.48,33.52,33.48,33.49,34947.0,33.48,33.52,33.48,33.49,34947.0
2018-07-24 14:00:00,33.49,33.5,33.4,33.4,54368.0,33.49,33.5,33.4,33.4,54368.0
2018-07-24 14:05:00,33.4,33.41,33.36,33.39,50016.0,33.4,33.41,33.36,33.39,50016.0
2018-07-24 14:10:00,33.39,33.4,33.38,33.39,41286.0,33.39,33.4,33.38,33.39,41286.0
2018-07-24 14:15:00,33.39,33.39,33.35,33.38,64352.0,33.39,33.39,33.35,33.38,64352.0
2018-07-24 14:20:00,33.38,33.42,33.37,33.41,93929.0,33.38,33.42,33.37,33.41,93929.0
2018-07-24 14:25:00,33.41,33.43,33.4,33.43,54752.0,33.41,33.43,33.4,33.43,54752.0
2018-07-24 14:30:00,33.43,33.5,33.39,33.48,62327.0,33.43,33.5,33.39,33.48,62327.0
2018-07-24 14:35:00,33.48,33.49,33.44,33.47,44516.0,33.48,33.49,33.44,33.47,44516.0
2018-07-24 14:40:00,33.48,33.53,33.48,33.51,40121.0,33.48,33.53,33.48,33.51,40121.0
2018-07-24 14:45:00,33.52,33.58,33.51,33.54,64679.0,33.52,33.58,33.51,33.54,64679.0
2018-07-24 14:50:00,33.55,33.55,33.48,33.51,53234.0,33.55,33.55,33.48,33.51,53234.0
2018-07-24 14:55:00,33.51,33.51,33.48,33.49,57322.0,33.51,33.51,33.48,33.49,57322.0
2018-07-24 15:00:00,33.48,33.56,33.48,33.52,43518.0,33.48,33.56,33.48,33.52,43518.0
2018-07-24 15:05:00,33.52,33.54,33.52,33.54,20209.0,33.52,33.54,33.52,33.54,20209.0
2018-07-24 15:10:00,33.53,33.56,33.53,33.55,71801.0,33.53,33.56,33.53,33.55,71801.0
2018-07-24 15:15:00,33.56,33.61,33.52,33.55,180446.0,33.56,33.61,33.52,33.55,180446.0
2018-07-24 15:20:00,33.54,33.55,33.52,33.52,47152.0,33.54,33.55,33.52,33.52,47152.0
2018-07-24 15:25:00,33.53,33.57,33.49,33.56,137385.0,33.53,33.57,33.49,33.56,137385.0
2018-07-24 15:30:00,33.56,33.57,33.49,33.5,82640.0,33.56,33.57,33.49,33.5,82640.0
2018-07-24 15:35:00,33.49,33.5,33.42,33.42,122692.0,33.49,33.5,33.42,33.42,122692.0
2018-07-24 15:40:00,33.43,33.43,33.41,33.41,158985.0,33.43,33.43,33.41,33.41,158985.0
2018-07-24 15:45:00,33.41,33.43,33.35,33.43,203434.0,33.41,33.43,33.35,33.43,203434.0
2018-07-24 15:50:00,33.43,33.47,33.4,33.41,369824.0,33.43,33.47,33.4,33.41,369824.0
2018-07-24 15:55:00,33.41,33.58,33.41,33.56,773809.0,33.41,33.58,33.41,33.56,773809.0
2018-07-25 09:30:00,32.27,34.01,32.27,33.09,378332.0,32.27,34.01,32.27,33.09,378332.0
2018-07-25 09:35:00,33.09,33.85,33.06,33.27,225551.0,33.09,33.85,33.06,33.27,225551.0
2018-07-25 09:40:00,33.31,33.46,33.14,33.14,135241.0,33.31,33.46,33.14,33.14,135241.0
2018-07-25 09:45:00,33.17,33.2,32.96,33.05,111620.0,33.17,33.2,32.96,33.05,111620.0
2018-07-25 09:50:00,33.04,33.43,32.98,33.4,189223.0,33.04,33.43,32.98,33.4,189223.0
2018-07-25 09:55:00,33.41,33.69,33.3,33.62,133063.0,33.41,33.69,33.3,33.62,133063.0
2018-07-25 10:00:00,33.61,33.7,33.44,33.54,121005.0,33.61,33.7,33.44,33.54,121005.0
2018-07-25 10:05:00,33.55,33.69,33.49,33.64,127356.0,33.55,33.69,33.49,33.64,127356.0
2018-07-25 10:10:00,33.63,33.7,33.55,33.55,127384.0,33.63,33.7,33.55,33.55,127384.0
2018-07-25 10:15:00,33.54,33.71,33.44,33.58,140750.0,33.54,33.71,33.44,33.58,140750.0
2018-07-25 10:20:00,33.57,33.59,33.49,33.59,102384.0,33.57,33.59,33.49,33.59,102384.0
2018-07-25 10:25:00,33.61,33.74,33.57,33.72,161853.0,33.61,33.74,33.57,33.72,161853.0
2018-07-25 10:30:00,33.72,33.78,33.56,33.75,119917.0,33.72,33.78,33.56,33.75,119917.0
2018-07-25 10:35:00,33.74,33.86,33.65,33.84,71937.0,33.74,33.86,33.65,33.84,71937.0
2018-07-25 10:40:00,33.83,33.85,33.7,33.77,87123.0,33.83,33.85,33.7,33.77,87123.0
2018-07-25 10:45:00,33.77,33.85,33.74,33.76,106314.0,33.77,33.85,33.74,33.76,106314.0
2018-07-25 10:50:00,33.76,33.84,33.75,33.79,75263.0,33.76,33.84,33.75,33.79,75263.0
2018-07-25 10:55:00,33.79,33.95,33.78,33.91,150377.0,33.79,33.95,33.78,33.91,150377.0
2018-07-25 11:00:00,33.92,33.98,33.89,33.95,137685.0,33.92,33.98,33.89,33.95,137685.0
2018-07-25 11:05:00,33.95,34.07,33.92,34.02,132386.0,33.95,34.07,33.92,34.02,132386.0
2018-07-25 11:10:00,34.01,34.01,33.75,33.75,178551.0,34.01,34.01,33.75,33.75,178551.0
2018-07-25 11:15:00,33.73,33.89,33.7,33.89,213266.0,33.73,33.89,33.7,33.89,213266.0
2018-07-25 11:20:00,33.89,34.02,33.81,34.01,120416.0,33.89,34.02,33.81,34.01,120416.0
2018-07-25 11:25:00,34.01,34.03,33.92,33.95,116934.0,34.01,34.03,33.92,33.95,116934.0
2018-07-25 11:30:00,33.94,34.02,33.93,34.0,122336.0,33.94,34.02,33.93,34.0,122336.0
2018-07-25 11:35:00,34.0,34.12,33.89,34.07,160845.0,34.0,34.12,33.89,34.07,160845.0
2018-07-25 11:40:00,34.07,34.15,34.03,34.08,282237.0,34.07,34.15,34.03,34.08,282237.0
2018-07-25 11:45:00,34.08,34.09,33.87,33.91,125269.0,34.08,34.09,33.87,33.91,125269.0
2018-07-25 11:50:00,33.91,33.95,33.84,33.93,108117.0,33.91,33.95,33.84,33.93,108117.0
2018-07-25 11:55:00,33.92,33.93,33.83,33.87,75745.0,33.92,33.93,33.83,33.87,75745.0
2018-07-25 12:00:00,33.86,33.89,33.79,33.84,104211.0,33.86,33.89,33.79,33.84,104211.0
2018-07-25 12:05:00,33.83,33.96,33.83,33.93,82267.0,33.83,33.96,33.83,33.93,82267.0
2018-07-25 12:10:00,33.93,34.0,33.91,33.95,99328.0,33.93,34.0,33.91,33.95,99328.0
2018-07-25 12:15:00,33.95,33.99,33.9,33.94,132806.0,33.95,33.99,33.9,33.94,132806.0
2018-07-25 12:20:00,33.93,34.02,33.93,34.02,138292.0,33.93,34.02,33.93,34.02,138292.0
2018-07-25 12:25:00,34.01,34.01,33.87,33.89,172815.0,34.01,34.01,33.87,33.89,172815.0
2018-07-25 12:30:00,33.89,33.99,33.87,33.97,115353.0,33.89,33.99,33.87,33.97,115353.0
2018-07-25 12:35:00,33.96,33.98,33.86,33.88,165781.0,33.96,33.98,33.86,33.88,165781.0
2018-07-25 12:40:00,33.88,33.92,33.87,33.91,118423.0,33.88,33.92,33.87,33.91,118423.0
2018-07-25 12:45:00,33.9,33.91,33.86,33.89,89597.0,33.9,33.91,33.86,33.89,89597.0
2018-07-25 12:50:00,33.88,33.91,33.88,33.89,70122.0,33.88,33.91,33.88,33.89,70122.0
2018-07-25 12:55:00,33.89,33.92,33.88,33.91,102090.0,33.89,33.92,33.88,33.91,102090.0
2018-07-25 13:00:00,33.91,34.01,33.91,33.98,103230.0,33.91,34.01,33.91,33.98,103230.0
2018-07-25 13:05:00,33.98,34.05,33.97,34.05,77344.0,33.98,34.05,33.97,34.05,77344.0
2018-07-25 13:10:00,34.06,34.24,34.06,34.22,261552.0,34.06,34.24,34.06,34.22,261552.0
2018-07-25 13:15:00,34.22,34.29,34.21,34.23,214269.0,34.22,34.29,34.21,34.23,214269.0
2018-07-25 13:20:00,34.23,34.26,34.18,34.24,149015.0,34.23,34.26,34.18,34.24,149015.0
2018-07-25 13:25:00,34.24,34.25,34.18,34.2,121579.0,34.24,34.25,34.18,34.2,121579.0
2018-07-25 13:30:00,34.2,34.2,34.12,34.13,169545.0,34.2,34.2,34.12,34.13,169545.0
2018-07-25 13:35:00,34.12,34.13,34.04,34.07,199998.0,34.12,34.13,34.04,34.07,199998.0
2018-07-25 13:40:00,34.07,34.28,34.06,34.25,201425.0,34.07,34.28,34.06,34.25,201425.0
2018-07-25 13:45:00,34.25,34.33,34.21,34.22,88639.0,34.25,34.33,34.21,34.22,88639.0
2018-07-25 13:50:00,34.22,34.23,34.16,34.16,84602.0,34.22,34.23,34.16,34.16,84602.0
2018-07-25 13:55:00,34.15,34.23,34.15,34.21,80295.0,34.15,34.23,34.15,34.21,80295.0
2018-07-25 14:00:00,34.2,34.28,34.19,34.24,102744.0,34.2,34.28,34.19,34.24,102744.0
2018-07-25 14:05:00,34.25,34.28,34.19,34.25,98529.0,34.25,34.28,34.19,34.25,98529.0
2018-07-25 14:10:00,34.26,34.33,34.23,34.28,104558.0,34.26,34.33,34.23,34.28,104558.0
2018-07-25 14:15:00,34.28,34.29,34.22,34.22,101948.0,34.28,34.29,34.22,34.22,101948.0
2018-07-25 14:20:00,34.22,34.23,34.17,34.23,51362.0,34.22,34.23,34.17,34.23,51362.0
2018-07-25 14:25:00,34.23,34.23,34.16,34.2,119642.0,34.23,34.23,34.16,34.2,119642.0
2018-07-25 14:30:00,34.21,34.23,34.16,34.22,81001.0,34.21,34.23,34.16,34.22,81001.0
2018-07-25 14:35:00,34.22,34.27,34.2,34.26,77345.0,34.22,34.27,34.2,34.26,77345.0
2018-07-25 14:40:00,34.26,34.26,34.15,34.17,72943.0,34.26,34.26,34.15,34.17,72943.0
2018-07-25 14:45:00,34.17,34.21,34.14,34.2,66215.0,34.17,34.21,34.14,34.2,66215.0
2018-07-25 14:50:00,34.2,34.2,34.11,34.12,60970.0,34.2,34.2,34.11,34.12,60970.0
2018-07-25 14:55:00,34.12,34.14,34.08,34.09,54587.0,34.12,34.14,34.08,34.09,54587.0
2018-07-25 15:00:00,34.09,34.12,34.07,34.07,68545.0,34.09,34.12,34.07,34.07,68545.0
2018-07-25 15:05:00,34.07,34.11,34.06,34.08,84468.0,34.07,34.11,34.06,34.08,84468.0
2018-07-25 15:10:00,34.07,34.09,34.03,34.03,63011.0,34.07,34.09,34.03,34.03,63011.0
2018-07-25 15:15:00,34.03,34.09,34.02,34.04,101995.0,34.03,34.09,34.02,34.04,101995.0
2018-07-25 15:20:00,34.04,34.05,34.0,34.05,94936.0,34.04,34.05,34.0,34.05,94936.0
2018-07-25 15:25:00,34.05,34.06,34.0,34.05,122876.0,34.05,34.06,34.0,34.05,122876.0
2018-07-25 15:30:00,34.06,34.07,33.98,34.07,144351.0,34.06,34.07,33.98,34.07,144351.0
2018-07-25 15:35:00,34.07,34.2,34.06,34.17,196387.0,34.07,34.2,34.06,34.17,196387.0
2018-07-25 15:40:00,34.18,34.2,34.14,34.16,235855.0,34.18,34.2,34.14,34.16,235855.0
2018-07-25 15:45:00,34.16,34.29,34.15,34.29,250995.0,34.16,34.29,34.15,34.29,250995.0
2018-07-25 15:50:00,34.29,34.34,34.17,34.29,367875.0,34.29,34.34,34.17,34.29,367875.0
2018-07-25 15:55:00,34.3,34.32,34.1,34.32,600269.0,34.3,34.32,34.1,34.32,600269.0
2018-07-26 09:30:00,34.5,34.51,34.13,34.32,142898.0,34.5,34.51,34.13,34.32,142898.0
2018-07-26 09:35:00,34.31,34.37,34.23,34.32,106050.0,34.31,34.37,34.23,34.32,106050.0
2018-07-26 09:40:00,34.32,34.44,34.25,34.36,88119.0,34.32,34.44,34.25,34.36,88119.0
2018-07-26 09:45:00,34.36,34.42,34.24,34.3,57275.0,34.36,34.42,34.24,34.3,57275.0
2018-07-26 09:50:00,34.3,34.3,34.1,34.12,52957.0,34.3,34.3,34.1,34.12,52957.0
2018-07-26 09:55:00,34.13,34.15,34.08,34.13,52556.0,34.13,34.15,34.08,34.13,52556.0
2018-07-26 10:00:00,34.12,34.24,34.09,34.2,56322.0,34.12,34.24,34.09,34.2,56322.0
2018-07-26 10:05:00,34.2,34.24,34.17,34.2,47646.0,34.2,34.24,34.17,34.2,47646.0
2018-07-26 10:10:00,34.21,34.4,34.2,34.39,96069.0,34.21,34.4,34.2,34.39,96069.0
2018-07-26 10:15:00,34.38,34.41,34.32,34.36,49298.0,34.38,34.41,34.32,34.36,49298.0
2018-07-26 10:20:00,34.36,34.5,34.32,34.49,97386.0,34.36,34.5,34.32,34.49,97386.0
2018-07-26 10:25:00,34.49,34.5,34.45,34.45,53415.0,34.49,34.5,34.45,34.45,53415.0
2018-07-26 10:30:00,34.45,34.47,34.41,34.43,40196.0,34.45,34.47,34.41,34.43,40196.0
2018-07-26 10:35:00,34.42,34.47,34.37,34.47,44635.0,34.42,34.47,34.37,34.47,44635.0
2018-07-26 10:40:00,34.48,34.51,34.41,34.42,73034.0,34.48,34.51,34.41,34.42,73034.0
2018-07-26 10:45:00,34.42,34.43,34.31,34.35,101556.0,34.42,34.43,34.31,34.35,101556.0
2018-07-26 10:50:00,34.35,34.48,34.35,34.47,106103.0,34.35,34.48,34.35,34.47,106103.0
2018-07-26 10:55:00,34.46,34.5,34.44,34.49,63604.0,34.46,34.5,34.44,34.49,63604.0
2018-07-26 11:00:00,34.49,34.5,34.46,34.48,29915.0,34.49,34.5,34.46,34.48,29915.0
2018-07-26 11:05:00,34.48,34.55,34.48,34.55,72495.0,34.48,34.55,34.48,34.55,72495.0
2018-07-26 11:10:00,34.55,34.57,34.46,34.51,155438.0,34.55,34.57,34.46,34.51,155438.0
2018-07-26 11:15:00,34.51,34.57,34.49,34.55,133577.0,34.51,34.57,34.49,34.55,133577.0
2018-07-26 11:20:00,34.55,34.58,34.53,34.55,19212.0,34.55,34.58,34.53,34.55,19212.0
2018-07-26 11:25:00,34.55,34.57,34.53,34.57,40213.0,34.55,34.57,34.53,34.57,40213.0
2018-07-26 11:30:00,34.57,34.58,34.53,34.53,36854.0,34.57,34.58,34.53,34.53,36854.0
2018-07-26 11:35:00,34.54,34.54,34.53,34.54,21599.0,34.54,34.54,34.53,34.54,21599.0
2018-07-26 11:40:00,34.54,34.55,34.53,34.55,37708.0,34.54,34.55,34.53,34.55,37708.0
2018-07-26 11:45:00,34.54,34.57,34.54,34.55,28774.0,34.54,34.57,34.54,34.55,28774.0
2018-07-26 11:50:00,34.55,34.57,34.53,34.56,22925.0,34.55,34.57,34.53,34.56,22925.0
2018-07-26 11:55:00,34.56,34.6,34.55,34.59,18508.0,34.56,34.6,34.55,34.59,18508.0
2018-07-26 12:00:00,34.58,34.63,34.55,34.6,43544.0,34.58,34.63,34.55,34.6,43544.0
2018-07-26 12:05:00,34.6,34.6,34.54,34.56,60294.0,34.6,34.6,34.54,34.56,60294.0
2018-07-26 12:10:00,34.56,34.61,34.54,34.6,59431.0,34.56,34.61,34.54,34.6,59431.0
2018-07-26 12:15:00,34.59,34.6,34.54,34.56,26634.0,34.59,34.6,34.54,34.56,26634.0
2018-07-26 12:20:00,34.57,34.59,34.54,34.55,24544.0,34.57,34.59,34.54,34.55,24544.0
2018-07-26 12:25:00,34.54,34.56,34.54,34.55,34406.0,34.54,34.56,34.54,34.55,34406.0
2018-07-26 12:30:00,34.54,34.57,34.54,34.55,38624.0,34.54,34.57,34.54,34.55,38624.0
2018-07-26 12:35:00,34.55,34.56,34.54,34.55,36988.0,34.55,34.56,34.54,34.55,36988.0
2018-07-26 12:40:00,34.55,34.56,34.46,34.48,219768.0,34.55,34.56,34.46,34.48,219768.0
2018-07-26 12:45:00,34.48,34.48,34.44,34.45,26986.0,34.48,34.48,34.44,34.45,26986.0
2018-07-26 12:50:00,34.45,34.46,34.41,34.45,105005.0,34.45,34.46,34.41,34.45,105005.0
2018-07-26 12:55:00,34.45,34.46,34.41,34.42,67616.0,34.45,34.46,34.41,34.42,67616.0
2018-07-26 13:00:00,34.42,34.46,34.41,34.46,21842.0,34.42,34.46,34.41,34.46,21842.0
2018-07-26 13:05:00,34.46,34.47,34.4,34.4,57209.0,34.46,34.47,34.4,34.4,57209.0
2018-07-26 13:10:00,34.4,34.41,34.39,34.4,82009.0,34.4,34.41,34.39,34.4,82009.0
2018-07-26 13:15:00,34.4,34.47,34.39,34.43,212546.0,34.4,34.47,34.39,34.43,212546.0
2018-07-26 13:20:00,34.43,34.44,34.4,34.43,73321.0,34.43,34.44,34.4,34.43,73321.0
2018-07-26 13:25:00,34.43,34.43,34.37,34.37,42137.0,34.43,34.43,34.37,34.37,42137.0
2018-07-26 13:30:00,34.38,34.42,34.38,34.39,20296.0,34.38,34.42,34.38,34.39,20296.0
2018-07-26 13:35:00,34.39,34.43,34.38,34.43,14178.0,34.39,34.43,34.38,34.43,14178.0
2018-07-26 13:40:00,34.43,34.45,34.4,34.41,17818.0,34.43,34.45,34.4,34.41,17818.0
2018-07-26 13:45:00,34.41,34.43,34.37,34.43,28663.0,34.41,34.43,34.37,34.43,28663.0
2018-07-26 13:50:00,34.43,34.46,34.42,34.45,18418.0,34.43,34.46,34.42,34.45,18418.0
2018-07-26 13:55:00,34.45,34.46,34.43,34.45,18960.0,34.45,34.46,34.43,34.45,18960.0
2018-07-26 14:00:00,34.44,34.48,34.43,34.48,20051.0,34.44,34.48,34.43,34.48,20051.0
2018-07-26 14:05:00,34.47,34.49,34.45,34.48,26319.0,34.47,34.49,34.45,34.48,26319.0
2018-07-26 14:10:00,34.48,34.5,34.45,34.45,25974.0,34.48,34.5,34.45,34.45,25974.0
2018-07-26 14:15:00,34.45,34.45,34.44,34.44,16079.0,34.45,34.45,34.44,34.44,16079.0
2018-07-26 14:20:00,34.44,34.47,34.44,34.46,27780.0,34.44,34.47,34.44,34.46,27780.0
2018-07-26 14:25:00,34.46,34.46,34.41,34.44,42905.0,34.46,34.46,34.41,34.44,42905.0
2018-07-26 14:30:00,34.44,34.47,34.42,34.45,23972.0,34.44,34.47,34.42,34.45,23972.0
2018-07-26 14:35:00,34.45,34.46,34.43,34.44,106805.0,34.45,34.46,34.43,34.44,106805.0
2018-07-26 14:40:00,34.44,34.45,34.41,34.41,21178.0,34.44,34.45,34.41,34.41,21178.0
2018-07-26 14:45:00,34.42,34.46,34.41,34.43,24776.0,34.42,34.46,34.41,34.43,24776.0
2018-07-26 14:50:00,34.43,34.46,34.43,34.44,19341.0,34.43,34.46,34.43,34.44,19341.0
2018-07-26 14:55:00,34.44,34.45,34.43,34.44,18989.0,34.44,34.45,34.43,34.44,18989.0
2018-07-26 15:00:00,34.43,34.47,34.42,34.45,66493.0,34.43,34.47,34.42,34.45,66493.0
2018-07-26 15:05:00,34.45,34.46,34.41,34.43,108391.0,34.45,34.46,34.41,34.43,108391.0
2018-07-26 15:10:00,34.43,34.43,34.4,34.41,55347.0,34.43,34.43,34.4,34.41,55347.0
2018-07-26 15:15:00,34.41,34.42,34.38,34.39,34590.0,34.41,34.42,34.38,34.39,34590.0
2018-07-26 15:20:00,34.39,34.4,34.38,34.4,22595.0,34.39,34.4,34.38,34.4,22595.0
2018-07-26 15:25:00,34.4,34.42,34.38,34.39,46119.0,34.4,34.42,34.38,34.39,46119.0
2018-07-26 15:30:00,34.38,34.39,34.35,34.37,69608.0,34.38,34.39,34.35,34.37,69608.0
2018-07-26 15:35:00,34.37,34.37,34.34,34.36,75473.0,34.37,34.37,34.34,34.36,75473.0
2018-07-26 15:40:00,34.35,34.35,34.32,34.34,78955.0,34.35,34.35,34.32,34.34,78955.0
2018-07-26 15:45:00,34.33,34.35,34.3,34.33,228981.0,34.33,34.35,34.3,34.33,228981.0
2018-07-26 15:50:00,34.33,34.33,34.27,34.31,358668.0,34.33,34.33,34.27,34.31,358668.0
2018-07-26 15:55:00,34.3,34.35,34.3,34.32,286267.0,34.3,34.35,34.3,34.32,286267.0
2018-07-27 09:30:00,34.38,34.4,34.27,34.31,78725.0,34.38,34.4,34.27,34.31,78725.0
2018-07-27 09:35:00,34.3,34.3,34.06,34.11,61845.0,34.3,34.3,34.06,34.11,61845.0
2018-07-27 09:40:00,34.11,34.15,34.05,34.09,41890.0,34.11,34.15,34.05,34.09,41890.0
2018-07-27 09:45:00,34.09,34.18,34.09,34.15,54150.0,34.09,34.18,34.09,34.15,54150.0
2018-07-27 09:50:00,34.15,34.15,34.01,34.05,112500.0,34.15,34.15,34.01,34.05,112500.0
2018-07-27 09:55:00,34.06,34.06,33.95,33.95,56541.0,34.06,34.06,33.95,33.95,56541.0
2018-07-27 10:00:00,33.96,34.0,33.83,33.84,97761.0,33.96,34.0,33.83,33.84,97761.0
2018-07-27 10:05:00,33.83,33.84,33.79,33.82,64901.0,33.83,33.84,33.79,33.82,64901.0
2018-07-27 10:10:00,33.81,33.83,33.72,33.75,83784.0,33.81,33.83,33.72,33.75,83784.0
2018-07-27 10:15:00,33.76,33.78,33.73,33.73,136122.0,33.76,33.78,33.73,33.73,136122.0
2018-07-27 10:20:00,33.73,33.85,33.72,33.77,80017.0,33.73,33.85,33.72,33.77,80017.0
2018-07-27 10:25:00,33.77,33.86,33.74,33.83,180772.0,33.77,33.86,33.74,33.83,180772.0
2018-07-27 10:30:00,33.83,33.97,33.83,33.97,93345.0,33.83,33.97,33.83,33.97,93345.0
2018-07-27 10:35:00,33.96,34.01,33.95,34.0,79624.0,33.96,34.01,33.95,34.0,79624.0
2018-07-27 10:40:00,34.0,34.03,33.96,34.02,78008.0,34.0,34.03,33.96,34.02,78008.0
2018-07-27 10:45:00,34.02,34.03,33.91,33.91,49936.0,34.02,34.03,33.91,33.91,49936.0
2018-07-27 10:50:00,33.9,33.97,33.87,33.97,93400.0,33.9,33.97,33.87,33.97,93400.0
2018-07-27 10:55:00,33.97,33.97,33.92,33.94,31136.0,33.97,33.97,33.92,33.94,31136.0
2018-07-27 11:00:00,33.93,33.98,33.93,33.98,26950.0,33.93,33.98,33.93,33.98,26950.0
2018-07-27 11:05:00,33.97,33.98,33.92,33.95,29189.0,33.97,33.98,33.92,33.95,29189.0
2018-07-27 11:10:00,33.94,33.99,33.94,33.98,21797.0,33.94,33.99,33.94,33.98,21797.0
2018-07-27 11:15:00,33.99,34.0,33.93,33.94,40489.0,33.99,34.0,33.93,33.94,40489.0
2018-07-27 11:20:00,33.93,33.93,33.85,33.85,30187.0,33.93,33.93,33.85,33.85,30187.0
2018-07-27 11:25:00,33.84,33.85,33.81,33.83,27396.0,33.84,33.85,33.81,33.83,27396.0
2018-07-27 11:30:00,33.83,33.87,33.8,33.87,38805.0,33.83,33.87,33.8,33.87,38805.0
2018-07-27 11:35:00,33.86,33.89,33.84,33.84,90487.0,33.86,33.89,33.84,33.84,90487.0
2018-07-27 11:40:00,33.84,33.84,33.8,33.83,45430.0,33.84,33.84,33.8,33.83,45430.0
2018-07-27 11:45:00,33.83,33.85,33.81,33.81,17319.0,33.83,33.85,33.81,33.81,17319.0
2018-07-27 11:50:00,33.82,33.86,33.81,33.85,89927.0,33.82,33.86,33.81,33.85,89927.0
2018-07-27 11:55:00,33.85,33.85,33.76,33.76,28853.0,33.85,33.85,33.76,33.76,28853.0
2018-07-27 12:00:00,33.76,33.77,33.7,33.71,43853.0,33.76,33.77,33.7,33.71,43853.0
2018-07-27 12:05:00,33.71,33.77,33.71,33.76,40256.0,33.71,33.77,33.71,33.76,40256.0
2018-07-27 12:10:00,33.76,33.77,33.73,33.75,47749.0,33.76,33.77,33.73,33.75,47749.0
2018-07-27 12:15:00,33.75,33.77,33.73,33.74,36750.0,33.75,33.77,33.73,33.74,36750.0
2018-07-27 12:20:00,33.75,33.75,33.66,33.67,32386.0,33.75,33.75,33.66,33.67,32386.0
2018-07-27 12:25:00,33.67,33.68,33.64,33.67,27534.0,33.67,33.68,33.64,33.67,27534.0
2018-07-27 12:30:00,33.66,33.67,33.63,33.64,32320.0,33.66,33.67,33.63,33.64,32320.0
2018-07-27 12:35:00,33.63,33.64,33.58,33.6,28850.0,33.63,33.64,33.58,33.6,28850.0
2018-07-27 12:40:00,33.6,33.65,33.59,33.65,46256.0,33.6,33.65,33.59,33.65,46256.0
2018-07-27 12:45:00,33.65,33.66,33.63,33.64,24678.0,33.65,33.66,33.63,33.64,24678.0
2018-07-27 12:50:00,33.64,33.67,33.62,33.66,42468.0,33.64,33.67,33.62,33.66,42468.0
2018-07-27 12:55:00,33.66,33.67,33.63,33.63,43255.0,33.66,33.67,33.63,33.63,43255.0
2018-07-27 13:00:00,33.63,33.66,33.57,33.66,60576.0,33.63,33.66,33.57,33.66,60576.0
2018-07-27 13:05:00,33.66,33.7,33.65,33.66,25673.0,33.66,33.7,33.65,33.66,25673.0
2018-07-27 13:10:00,33.66,33.69,33.64,33.69,23907.0,33.66,33.69,33.64,33.69,23907.0
2018-07-27 13:15:00,33.69,33.69,33.63,33.67,29723.0,33.69,33.69,33.63,33.67,29723.0
2018-07-27 13:20:00,33.67,33.68,33.66,33.68,25160.0,33.67,33.68,33.66,33.68,25160.0
2018-07-27 13:25:00,33.68,33.74,33.68,33.74,25641.0,33.68,33.74,33.68,33.74,25641.0
2018-07-27 13:30:00,33.73,33.73,33.7,33.71,23586.0,33.73,33.73,33.7,33.71,23586.0
2018-07-27 13:35:00,33.7,33.72,33.68,33.71,27442.0,33.7,33.72,33.68,33.71,27442.0
2018-07-27 13:40:00,33.71,33.72,33.69,33.72,37209.0,33.71,33.72,33.69,33.72,37209.0
2018-07-27 13:45:00,33.73,33.76,33.71,33.76,31149.0,33.73,33.76,33.71,33.76,31149.0
2018-07-27 13:50:00,33.76,33.78,33.75,33.76,15148.0,33.76,33.78,33.75,33.76,15148.0
2018-07-27 13:55:00,33.76,33.8,33.76,33.79,22674.0,33.76,33.8,33.76,33.79,22674.0
2018-07-27 14:00:00,33.78,33.79,33.75,33.75,30650.0,33.78,33.79,33.75,33.75,30650.0
2018-07-27 14:05:00,33.75,33.75,33.71,33.71,39295.0,33.75,33.75,33.71,33.71,39295.0
2018-07-27 14:10:00,33.71,33.73,33.69,33.7,24500.0,33.71,33.73,33.69,33.7,24500.0
2018-07-27 14:15:00,33.7,33.7,33.64,33.65,43468.0,33.7,33.7,33.64,33.65,43468.0
2018-07-27 14:20:00,33.65,33.65,33.63,33.63,14790.0,33.65,33.65,33.63,33.63,14790.0
2018-07-27 14:25:00,33.63,33.64,33.61,33.62,32867.0,33.63,33.64,33.61,33.62,32867.0
2018-07-27 14:30:00,33.62,33.67,33.6,33.66,48627.0,33.62,33.67,33.6,33.66,48627.0
2018-07-27 14:35:00,33.66,33.69,33.66,33.68,65834.0,33.66,33.69,33.66,33.68,65834.0
2018-07-27 14:40:00,33.69,33.73,33.68,33.69,40317.0,33.69,33.73,33.68,33.69,40317.0
2018-07-27 14:45:00,33.69,33.72,33.68,33.69,40316.0,33.69,33.72,33.68,33.69,40316.0
2018-07-27 14:50:00,33.69,33.73,33.69,33.73,44295.0,33.69,33.73,33.69,33.73,44295.0
2018-07-27 14:55:00,33.73,33.73,33.69,33.7,44616.0,33.73,33.73,33.69,33.7,44616.0
2018-07-27 15:00:00,33.7,33.79,33.7,33.79,175883.0,33.7,33.79,33.7,33.79,175883.0
2018-07-27 15:05:00,33.78,33.8,33.76,33.79,43322.0,33.78,33.8,33.76,33.79,43322.0
2018-07-27 15:10:00,33.78,33.84,33.77,33.84,45082.0,33.78,33.84,33.77,33.84,45082.0
2018-07-27 15:15:00,33.84,33.85,33.83,33.85,17220.0,33.84,33.85,33.83,33.85,17220.0
2018-07-27 15:20:00,33.84,33.88,33.8,33.88,71505.0,33.84,33.88,33.8,33.88,71505.0
2018-07-27 15:25:00,33.87,33.89,33.79,33.8,23677.0,33.87,33.89,33.79,33.8,23677.0
2018-07-27 15:30:00,33.79,33.86,33.78,33.84,123429.0,33.79,33.86,33.78,33.84,123429.0
2018-07-27 15:35:00,33.84,33.85,33.79,33.79,73398.0,33.84,33.85,33.79,33.79,73398.0
2018-07-27 15:40:00,33.79,33.81,33.75,33.76,102461.0,33.79,33.81,33.75,33.76,102461.0
2018-07-27 15:45:00,33.76,33.8,33.75,33.8,120459.0,33.76,33.8,33.75,33.8,120459.0
2018-07-27 15:50:00,33.79,33.8,33.77,33.77,158886.0,33.79,33.8,33.77,33.77,158886.0
2018-07-27 15:55:00,33.77,33.8,33.77,33.78,511987.0,33.77,33.8,33.77,33.78,511987.0
2018-07-30 09:30:00,33.72,33.72,33.55,33.59,86245.0,33.72,33.72,33.55,33.59,86245.0
2018-07-30 09:35:00,33.59,33.59,33.47,33.51,128026.0,33.59,33.59,33.47,33.51,128026.0
2018-07-30 09:40:00,33.51,33.61,33.46,33.47,134038.0,33.51,33.61,33.46,33.47,134038.0
2018-07-30 09:45:00,33.47,33.61,33.43,33.61,424950.0,33.47,33.61,33.43,33.61,424950.0
2018-07-30 09:50:00,33.6,33.61,33.46,33.48,67828.0,33.6,33.61,33.46,33.48,67828.0
2018-07-30 09:55:00,33.48,33.6,33.47,33.55,214226.0,33.48,33.6,33.47,33.55,214226.0
2018-07-30 10:00:00,33.54,33.6,33.49,33.54,36198.0,33.54,33.6,33.49,33.54,36198.0
2018-07-30 10:05:00,33.53,33.64,33.53,33.64,148773.0,33.53,33.64,33.53,33.64,148773.0
2018-07-30 10:10:00,33.65,33.65,33.54,33.55,314111.0,33.65,33.65,33.54,33.55,314111.0
2018-07-30 10:15:00,33.55,33.68,33.55,33.66,95711.0,33.55,33.68,33.55,33.66,95711.0
2018-07-30 10:20:00,33.66,33.73,33.62,33.64,181652.0,33.66,33.73,33.62,33.64,181652.0
2018-07-30 10:25:00,33.64,33.75,33.63,33.7,69789.0,33.64,33.75,33.63,33.7,69789.0
2018-07-30 10:30:00,33.7,33.7,33.62,33.62,58320.0,33.7,33.7,33.62,33.62,58320.0
2018-07-30 10:35:00,33.63,33.63,33.58,33.61,65179.0,33.63,33.63,33.58,33.61,65179.0
2018-07-30 10:40:00,33.61,33.62,33.58,33.62,61581.0,33.61,33.62,33.58,33.62,61581.0
2018-07-30 10:45:00,33.61,33.65,33.61,33.65,47766.0,33.61,33.65,33.61,33.65,47766.0
2018-07-30 10:50:00,33.65,33.66,33.54,33.55,57086.0,33.65,33.66,33.54,33.55,57086.0
2018-07-30 10:55:00,33.56,33.57,33.52,33.53,70591.0,33.56,33.57,33.52,33.53,70591.0
2018-07-30 11:00:00,33.54,33.54,33.45,33.46,59176.0,33.54,33.54,33.45,33.46,59176.0
2018-07-30 11:05:00,33.47,33.5,33.33,33.33,134267.0,33.47,33.5,33.33,33.33,134267.0
2018-07-30 11:10:00,33.34,33.35,33.29,33.33,76350.0,33.34,33.35,33.29,33.33,76350.0
2018-07-30 11:15:00,33.32,33.41,33.29,33.41,63962.0,33.32,33.41,33.29,33.41,63962.0
2018-07-30 11:20:00,33.41,33.42,33.27,33.27,59231.0,33.41,33.42,33.27,33.27,59231.0
2018-07-30 11:25:00,33.27,33.28,33.22,33.22,49385.0,33.27,33.28,33.22,33.22,49385.0
2018-07-30 11:30:00,33.23,33.26,33.22,33.24,65894.0,33.23,33.26,33.22,33.24,65894.0
2018-07-30 11:35:00,33.25,33.25,33.16,33.17,118850.0,33.25,33.25,33.16,33.17,118850.0
2018-07-30 11:40:00,33.16,33.18,33.09,33.11,653515.0,33.16,33.18,33.09,33.11,653515.0
2018-07-30 11:45:00,33.1,33.19,33.09,33.17,207048.0,33.1,33.19,33.09,33.17,207048.0
2018-07-30 11:50:00,33.17,33.18,33.15,33.15,43241.0,33.17,33.18,33.15,33.15,43241.0
2018-07-30 11:55:00,33.15,33.22,33.15,33.15,184265.0,33.15,33.22,33.15,33.15,184265.0
2018-07-30 12:00:00,33.14,33.16,33.07,33.08,103984.0,33.14,33.16,33.07,33.08,103984.0
2018-07-30 12:05:00,33.08,33.13,33.06,33.06,62090.0,33.08,33.13,33.06,33.06,62090.0
2018-07-30 12:10:00,33.06,33.06,33.0,33.02,77904.0,33.06,33.06,33.0,33.02,77904.0
2018-07-30 12:15:00,33.02,33.08,33.0,33.0,126973.0,33.02,33.08,33.0,33.0,126973.0
2018-07-30 12:20:00,33.01,33.06,33.0,33.01,87665.0,33.01,33.06,33.0,33.01,87665.0
2018-07-30 12:25:00,33.01,33.03,32.99,33.02,66326.0,33.01,33.03,32.99,33.02,66326.0
2018-07-30 12:30:00,33.01,33.02,32.96,32.96,94620.0,33.01,33.02,32.96,32.96,94620.0
2018-07-30 12:35:00,32.97,32.99,32.96,32.97,103905.0,32.97,32.99,32.96,32.97,103905.0
2018-07-30 12:40:00,32.97,32.97,32.9,32.92,80212.0,32.97,32.97,32.9,32.92,80212.0
2018-07-30 12:45:00,32.92,32.93,32.87,32.9,98169.0,32.92,32.93,32.87,32.9,98169.0
2018-07-30 12:50:00,32.89,32.94,32.88,32.91,77885.0,32.89,32.94,32.88,32.91,77885.0
2018-07-30 12:55:00,32.91,33.04,32.9,32.98,150819.0,32.91,33.04,32.9,32.98,150819.0
2018-07-30 13:00:00,32.97,32.99,32.95,32.95,56376.0,32.97,32.99,32.95,32.95,56376.0
2018-07-30 13:05:00,32.95,33.03,32.94,33.03,88370.0,32.95,33.03,32.94,33.03,88370.0
2018-07-30 13:10:00,33.03,33.04,32.99,33.01,63473.0,33.03,33.04,32.99,33.01,63473.0
2018-07-30 13:15:00,33.01,33.01,32.99,32.99,36115.0,33.01,33.01,32.99,32.99,36115.0
2018-07-30 13:20:00,32.99,33.13,32.99,33.08,156521.0,32.99,33.13,32.99,33.08,156521.0
2018-07-30 13:25:00,33.09,33.12,33.06,33.07,65355.0,33.09,33.12,33.06,33.07,65355.0
2018-07-30 13:30:00,33.07,33.08,33.05,33.08,54836.0,33.07,33.08,33.05,33.08,54836.0
2018-07-30 13:35:00,33.08,33.13,33.06,33.11,135816.0,33.08,33.13,33.06,33.11,135816.0
2018-07-30 13:40:00,33.11,33.12,33.08,33.09,46071.0,33.11,33.12,33.08,33.09,46071.0
2018-07-30 13:45:00,33.09,33.11,33.08,33.1,97048.0,33.09,33.11,33.08,33.1,97048.0
2018-07-30 13:50:00,33.1,33.15,33.08,33.15,112410.0,33.1,33.15,33.08,33.15,112410.0
2018-07-30 13:55:00,33.15,33.16,33.13,33.16,48186.0,33.15,33.16,33.13,33.16,48186.0
2018-07-30 14:00:00,33.15,33.16,33.12,33.13,105249.0,33.15,33.16,33.12,33.13,105249.0
2018-07-30 14:05:00,33.13,33.16,33.13,33.14,42328.0,33.13,33.16,33.13,33.14,42328.0
2018-07-30 14:10:00,33.14,33.15,33.11,33.12,26705.0,33.14,33.15,33.11,33.12,26705.0
2018-07-30 14:15:00,33.12,33.14,33.11,33.12,49112.0,33.12,33.14,33.11,33.12,49112.0
2018-07-30 14:20:00,33.11,33.11,33.07,33.08,74310.0,33.11,33.11,33.07,33.08,74310.0
2018-07-30 14:25:00,33.07,33.07,33.03,33.05,59204.0,33.07,33.07,33.03,33.05,59204.0
2018-07-30 14:30:00,33.05,33.07,33.05,33.06,64249.0,33.05,33.07,33.05,33.06,64249.0
2018-07-30 14:35:00,33.06,33.11,33.03,33.05,69849.0,33.06,33.11,33.03,33.05,69849.0
2018-07-30 14:40:00,33.05,33.06,33.03,33.05,49336.0,33.05,33.06,33.03,33.05,49336.0
2018-07-30 14:45:00,33.04,33.05,33.02,33.04,76974.0,33.04,33.05,33.02,33.04,76974.0
2018-07-30 14:50:00,33.04,33.08,33.04,33.05,54340.0,33.04,33.08,33.04,33.05,54340.0
2018-07-30 14:55:00,33.05,33.06,33.01,33.04,91539.0,33.05,33.06,33.01,33.04,91539.0
2018-07-30 15:00:00,33.04,33.05,32.99,32.99,87980.0,33.04,33.05,32.99,32.99,87980.0
2018-07-30 15:05:00,33.0,33.02,32.99,33.0,83433.0,33.0,33.02,32.99,33.0,83433.0
2018-07-30 15:10:00,33.01,33.01,32.97,32.99,71601.0,33.01,33.01,32.97,32.99,71601.0
2018-07-30 15:15:00,32.99,33.0,32.98,33.0,47163.0,32.99,33.0,32.98,33.0,47163.0
2018-07-30 15:20:00,33.0,33.01,32.97,32.98,94840.0,33.0,33.01,32.97,32.98,94840.0
2018-07-30 15:25:00,32.98,33.01,32.96,32.98,122522.0,32.98,33.01,32.96,32.98,122522.0
2018-07-30 15:30:00,32.98,33.01,32.96,32.99,170987.0,32.98,33.01,32.96,32.99,170987.0
2018-07-30 15:35:00,33.0,33.01,32.96,32.97,105031.0,33.0,33.01,32.96,32.97,105031.0
2018-07-30 15:40:00,32.97,32.98,32.92,32.93,113665.0,32.97,32.98,32.92,32.93,113665.0
2018-07-30 15:45:00,32.92,32.93,32.89,32.9,205582.0,32.92,32.93,32.89,32.9,205582.0
2018-07-30 15:50:00,32.9,32.97,32.89,32.94,291168.0,32.9,32.97,32.89,32.94,291168.0
2018-07-30 15:55:00,32.94,32.94,32.89,32.94,605222.0,32.94,32.94,32.89,32.94,605222.0
2018-07-31 09:30:00,33.08,33.48,33.08,33.42,158043.0,33.08,33.48,33.08,33.42,158043.0
2018-07-31 09:35:00,33.43,33.43,33.21,33.22,112717.0,33.43,33.43,33.21,33.22,112717.0
2018-07-31 09:40:00,33.21,33.41,33.19,33.37,153917.0,33.21,33.41,33.19,33.37,153917.0
2018-07-31 09:45:00,33.36,33.48,33.34,33.44,76547.0,33.36,33.48,33.34,33.44,76547.0
2018-07-31 09:50:00,33.45,33.55,33.44,33.52,226836.0,33.45,33.55,33.44,33.52,226836.0
2018-07-31 09:55:00,33.52,33.54,33.49,33.5,117842.0,33.52,33.54,33.49,33.5,117842.0
2018-07-31 10:00:00,33.5,33.53,33.44,33.52,251439.0,33.5,33.53,33.44,33.52,251439.0
2018-07-31 10:05:00,33.53,33.54,33.47,33.5,123882.0,33.53,33.54,33.47,33.5,123882.0
2018-07-31 10:10:00,33.49,33.52,33.49,33.5,77928.0,33.49,33.52,33.49,33.5,77928.0
2018-07-31 10:15:00,33.5,33.5,33.42,33.44,88189.0,33.5,33.5,33.42,33.44,88189.0
2018-07-31 10:20:00,33.44,33.5,33.41,33.48,150660.0,33.44,33.5,33.41,33.48,150660.0
2018-07-31 10:25:00,33.48,33.52,33.43,33.48,67566.0,33.48,33.52,33.43,33.48,67566.0
2018-07-31 10:30:00,33.48,33.52,33.47,33.52,47193.0,33.48,33.52,33.47,33.52,47193.0
2018-07-31 10:35:00,33.52,33.55,33.5,33.52,49762.0,33.52,33.55,33.5,33.52,49762.0
2018-07-31 10:40:00,33.51,33.52,33.48,33.52,89225.0,33.51,33.52,33.48,33.52,89225.0
2018-07-31 10:45:00,33.52,33.59,33.48,33.52,125656.0,33.52,33.59,33.48,33.52,125656.0
2018-07-31 10:50:00,33.52,33.56,33.51,33.54,56908.0,33.52,33.56,33.51,33.54,56908.0
2018-07-31 10:55:00,33.54,33.61,33.54,33.59,72656.0,33.54,33.61,33.54,33.59,72656.0
2018-07-31 11:00:00,33.58,33.6,33.56,33.59,43683.0,33.58,33.6,33.56,33.59,43683.0
2018-07-31 11:05:00,33.59,33.6,33.54,33.56,52023.0,33.59,33.6,33.54,33.56,52023.0
2018-07-31 11:10:00,33.56,33.58,33.55,33.57,89631.0,33.56,33.58,33.55,33.57,89631.0
2018-07-31 11:15:00,33.58,33.58,33.5,33.51,48459.0,33.58,33.58,33.5,33.51,48459.0
2018-07-31 11:20:00,33.51,33.6,33.5,33.56,83164.0,33.51,33.6,33.5,33.56,83164.0
2018-07-31 11:25:00,33.55,33.62,33.55,33.61,45061.0,33.55,33.62,33.55,33.61,45061.0
2018-07-31 11:30:00,33.62,33.69,33.61,33.64,93414.0,33.62,33.69,33.61,33.64,93414.0
2018-07-31 11:35:00,33.65,33.79,33.64,33.73,132883.0,33.65,33.79,33.64,33.73,132883.0
2018-07-31 11:40:00,33.72,33.73,33.69,33.7,56955.0,33.72,33.73,33.69,33.7,56955.0
2018-07-31 11:45:00,33.7,33.71,33.69,33.7,41962.0,33.7,33.71,33.69,33.7,41962.0
2018-07-31 11:50:00,33.71,33.75,33.69,33.72,46695.0,33.71,33.75,33.69,33.72,46695.0
2018-07-31 11:55:00,33.72,33.74,33.7,33.74,39444.0,33.72,33.74,33.7,33.74,39444.0
2018-07-31 12:00:00,33.73,33.83,33.73,33.77,121453.0,33.73,33.83,33.73,33.77,121453.0
2018-07-31 12:05:00,33.77,33.85,33.75,33.84,60277.0,33.77,33.85,33.75,33.84,60277.0
2018-07-31 12:10:00,33.84,33.86,33.82,33.82,41592.0,33.84,33.86,33.82,33.82,41592.0
2018-07-31 12:15:00,33.83,33.85,33.77,33.8,56686.0,33.83,33.85,33.77,33.8,56686.0
2018-07-31 12:20:00,33.79,33.81,33.74,33.75,54183.0,33.79,33.81,33.74,33.75,54183.0
2018-07-31 12:25:00,33.75,33.78,33.74,33.78,29006.0,33.75,33.78,33.74,33.78,29006.0
2018-07-31 12:30:00,33.77,33.78,33.72,33.73,57649.0,33.77,33.78,33.72,33.73,57649.0
2018-07-31 12:35:00,33.74,33.75,33.72,33.73,32512.0,33.74,33.75,33.72,33.73,32512.0
2018-07-31 12:40:00,33.72,33.76,33.71,33.73,50805.0,33.72,33.76,33.71,33.73,50805.0
2018-07-31 12:45:00,33.74,33.76,33.55,33.64,1535507.0,33.74,33.76,33.55,33.64,1535507.0
2018-07-31 12:50:00,33.64,33.65,33.58,33.59,103072.0,33.64,33.65,33.58,33.59,103072.0
2018-07-31 12:55:00,33.59,33.61,33.54,33.6,72965.0,33.59,33.61,33.54,33.6,72965.0
2018-07-31 13:00:00,33.59,33.68,33.59,33.67,79126.0,33.59,33.68,33.59,33.67,79126.0
2018-07-31 13:05:00,33.68,33.68,33.6,33.64,71153.0,33.68,33.68,33.6,33.64,71153.0
2018-07-31 13:10:00,33.64,33.65,33.59,33.59,28660.0,33.64,33.65,33.59,33.59,28660.0
2018-07-31 13:15:00,33.59,33.6,33.58,33.58,49883.0,33.59,33.6,33.58,33.58,49883.0
2018-07-31 13:20:00,33.59,33.59,33.58,33.59,23505.0,33.59,33.59,33.58,33.59,23505.0
2018-07-31 13:25:00,33.59,33.6,33.57,33.57,53209.0,33.59,33.6,33.57,33.57,53209.0
2018-07-31 13:30:00,33.57,33.57,33.53,33.55,45194.0,33.57,33.57,33.53,33.55,45194.0
2018-07-31 13:35:00,33.56,33.57,33.48,33.54,60003.0,33.56,33.57,33.48,33.54,60003.0
2018-07-31 13:40:00,33.53,33.56,33.52,33.52,21255.0,33.53,33.56,33.52,33.52,21255.0
2018-07-31 13:45:00,33.52,33.61,33.52,33.6,58999.0,33.52,33.61,33.52,33.6,58999.0
2018-07-31 13:50:00,33.59,33.62,33.58,33.6,28926.0,33.59,33.62,33.58,33.6,28926.0
2018-07-31 13:55:00,33.61,33.66,33.6,33.65,49420.0,33.61,33.66,33.6,33.65,49420.0
2018-07-31 14:00:00,33.65,33.66,33.6,33.61,43108.0,33.65,33.66,33.6,33.61,43108.0
2018-07-31 14:05:00,33.61,33.61,33.58,33.61,43410.0,33.61,33.61,33.58,33.61,43410.0
2018-07-31 14:10:00,33.61,33.62,33.58,33.61,32101.0,33.61,33.62,33.58,33.61,32101.0
2018-07-31 14:15:00,33.6,33.66,33.59,33.63,61284.0,33.6,33.66,33.59,33.63,61284.0
2018-07-31 14:20:00,33.63,33.67,33.62,33.66,26541.0,33.63,33.67,33.62,33.66,26541.0
2018-07-31 14:25:00,33.67,33.68,33.65,33.66,43671.0,33.67,33.68,33.65,33.66,43671.0
2018-07-31 14:30:00,33.65,33.67,33.65,33.66,44037.0,33.65,33.67,33.65,33.66,44037.0
2018-07-31 14:35:00,33.65,33.7,33.65,33.69,54153.0,33.65,33.7,33.65,33.69,54153.0
2018-07-31 14:40:00,33.68,33.7,33.68,33.7,37243.0,33.68,33.7,33.68,33.7,37243.0
2018-07-31 14:45:00,33.7,33.7,33.63,33.64,31516.0,33.7,33.7,33.63,33.64,31516.0
2018-07-31 14:50:00,33.64,33.65,33.59,33.6,38967.0,33.64,33.65,33.59,33.6,38967.0
2018-07-31 14:55:00,33.6,33.61,33.58,33.58,23103.0,33.6,33.61,33.58,33.58,23103.0
2018-07-31 15:00:00,33.58,33.58,33.55,33.55,35509.0,33.58,33.58,33.55,33.55,35509.0
2018-07-31 15:05:00,33.55,33.58,33.55,33.58,32698.0,33.55,33.58,33.55,33.58,32698.0
2018-07-31 15:10:00,33.58,33.58,33.54,33.55,37986.0,33.58,33.58,33.54,33.55,37986.0
2018-07-31 15:15:00,33.56,33.57,33.55,33.55,31470.0,33.56,33.57,33.55,33.55,31470.0
2018-07-31 15:20:00,33.55,33.58,33.55,33.58,36873.0,33.55,33.58,33.55,33.58,36873.0
2018-07-31 15:25:00,33.58,33.59,33.54,33.54,68052.0,33.58,33.59,33.54,33.54,68052.0
2018-07-31 15:30:00,33.55,33.57,33.54,33.55,75201.0,33.55,33.57,33.54,33.55,75201.0
2018-07-31 15:35:00,33.55,33.56,33.54,33.55,72211.0,33.55,33.56,33.54,33.55,72211.0
2018-07-31 15:40:00,33.55,33.56,33.51,33.55,124864.0,33.55,33.56,33.51,33.55,124864.0
2018-07-31 15:45:00,33.55,33.59,33.51,33.52,167029.0,33.55,33.59,33.51,33.52,167029.0
2018-07-31 15:50:00,33.52,33.56,33.51,33.56,170939.0,33.52,33.56,33.51,33.56,170939.0
2018-07-31 15:55:00,33.56,33.64,33.55,33.61,664595.0,33.56,33.64,33.55,33.61,664595.0
2018-08-01 09:30:00,33.55,33.7,33.51,33.66,61878.0,33.55,33.7,33.51,33.66,61878.0
2018-08-01 09:35:00,33.67,33.72,33.64,33.64,35643.0,33.67,33.72,33.64,33.64,35643.0
2018-08-01 09:40:00,33.65,33.73,33.61,33.7,65719.0,33.65,33.73,33.61,33.7,65719.0
2018-08-01 09:45:00,33.7,33.71,33.59,33.6,36548.0,33.7,33.71,33.59,33.6,36548.0
2018-08-01 09:50:00,33.6,33.67,33.58,33.64,153250.0,33.6,33.67,33.58,33.64,153250.0
2018-08-01 09:55:00,33.64,33.67,33.61,33.62,41685.0,33.64,33.67,33.61,33.62,41685.0
2018-08-01 10:00:00,33.61,33.67,33.58,33.59,32740.0,33.61,33.67,33.58,33.59,32740.0
2018-08-01 10:05:00,33.59,33.71,33.59,33.7,78133.0,33.59,33.71,33.59,33.7,78133.0
2018-08-01 10:10:00,33.71,33.72,33.66,33.69,81809.0,33.71,33.72,33.66,33.69,81809.0
2018-08-01 10:15:00,33.69,33.7,33.59,33.62,36816.0,33.69,33.7,33.59,33.62,36816.0
2018-08-01 10:20:00,33.62,33.62,33.55,33.59,82914.0,33.62,33.62,33.55,33.59,82914.0
2018-08-01 10:25:00,33.58,33.59,33.55,33.58,46437.0,33.58,33.59,33.55,33.58,46437.0
2018-08-01 10:30:00,33.58,33.63,33.53,33.54,51540.0,33.58,33.63,33.53,33.54,51540.0
2018-08-01 10:35:00,33.54,33.64,33.54,33.64,32742.0,33.54,33.64,33.54,33.64,32742.0
2018-08-01 10:40:00,33.64,33.64,33.56,33.58,44097.0,33.64,33.64,33.56,33.58,44097.0
2018-08-01 10:45:00,33.58,33.6,33.55,33.59,28550.0,33.58,33.6,33.55,33.59,28550.0
2018-08-01 10:50:00,33.6,33.6,33.52,33.56,27605.0,33.6,33.6,33.52,33.56,27605.0
2018-08-01 10:55:00,33.55,33.56,33.5,33.5,39154.0,33.55,33.56,33.5,33.5,39154.0
2018-08-01 11:00:00,33.51,33.52,33.44,33.49,31740.0,33.51,33.52,33.44,33.49,31740.0
2018-08-01 11:05:00,33.48,33.56,33.47,33.51,263846.0,33.48,33.56,33.47,33.51,263846.0
2018-08-01 11:10:00,33.52,33.56,33.51,33.54,28710.0,33.52,33.56,33.51,33.54,28710.0
2018-08-01 11:15:00,33.54,33.59,33.52,33.53,99728.0,33.54,33.59,33.52,33.53,99728.0
2018-08-01 11:20:00,33.53,33.57,33.51,33.57,138091.0,33.53,33.57,33.51,33.57,138091.0
2018-08-01 11:25:00,33.57,33.63,33.57,33.62,20034.0,33.57,33.63,33.57,33.62,20034.0
2018-08-01 11:30:00,33.62,33.62,33.57,33.6,25793.0,33.62,33.62,33.57,33.6,25793.0
2018-08-01 11:35:00,33.59,33.65,33.59,33.62,22901.0,33.59,33.65,33.59,33.62,22901.0
2018-08-01 11:40:00,33.62,33.63,33.59,33.62,19154.0,33.62,33.63,33.59,33.62,19154.0
2018-08-01 11:45:00,33.61,33.61,33.58,33.61,23259.0,33.61,33.61,33.58,33.61,23259.0
2018-08-01 11:50:00,33.6,33.63,33.56,33.63,30228.0,33.6,33.63,33.56,33.63,30228.0
2018-08-01 11:55:00,33.63,33.63,33.57,33.57,45056.0,33.63,33.63,33.57,33.57,45056.0
2018-08-01 12:00:00,33.57,33.59,33.53,33.58,47093.0,33.57,33.59,33.53,33.58,47093.0
2018-08-01 12:05:00,33.58,33.59,33.55,33.55,25025.0,33.58,33.59,33.55,33.55,25025.0
2018-08-01 12:10:00,33.55,33.6,33.55,33.59,72080.0,33.55,33.6,33.55,33.59,72080.0
2018-08-01 12:15:00,33.59,33.59,33.56,33.56,27308.0,33.59,33.59,33.56,33.56,27308.0
2018-08-01 12:20:00,33.56,33.56,33.47,33.49,50109.0,33.56,33.56,33.47,33.49,50109.0
2018-08-01 12:25:00,33.48,33.49,33.46,33.48,23625.0,33.48,33.49,33.46,33.48,23625.0
2018-08-01 12:30:00,33.47,33.49,33.43,33.46,71678.0,33.47,33.49,33.43,33.46,71678.0
2018-08-01 12:35:00,33.46,33.46,33.44,33.45,13169.0,33.46,33.46,33.44,33.45,13169.0
2018-08-01 12:40:00,33.45,33.49,33.43,33.48,35409.0,33.45,33.49,33.43,33.48,35409.0
2018-08-01 12:45:00,33.48,33.49,33.44,33.46,21669.0,33.48,33.49,33.44,33.46,21669.0
2018-08-01 12:50:00,33.46,33.52,33.45,33.52,34649.0,33.46,33.52,33.45,33.52,34649.0
2018-08-01 12:55:00,33.51,33.53,33.48,33.53,25307.0,33.51,33.53,33.48,33.53,25307.0
2018-08-01 13:00:00,33.53,33.55,33.52,33.54,23562.0,33.53,33.55,33.52,33.54,23562.0
2018-08-01 13:05:00,33.54,33.56,33.53,33.54,31155.0,33.54,33.56,33.53,33.54,31155.0
2018-08-01 13:10:00,33.54,33.55,33.53,33.54,34587.0,33.54,33.55,33.53,33.54,34587.0
2018-08-01 13:15:00,33.54,33.58,33.53,33.55,24938.0,33.54,33.58,33.53,33.55,24938.0
2018-08-01 13:20:00,33.55,33.57,33.53,33.55,38125.0,33.55,33.57,33.53,33.55,38125.0
2018-08-01 13:25:00,33.56,33.58,33.52,33.54,32822.0,33.56,33.58,33.52,33.54,32822.0
2018-08-01 13:30:00,33.54,33.56,33.53,33.55,31720.0,33.54,33.56,33.53,33.55,31720.0
2018-08-01 13:35:00,33.54,33.55,33.53,33.54,15093.0,33.54,33.55,33.53,33.54,15093.0
2018-08-01 13:40:00,33.54,33.55,33.51,33.55,41737.0,33.54,33.55,33.51,33.55,41737.0
2018-08-01 13:45:00,33.54,33.55,33.52,33.52,12104.0,33.54,33.55,33.52,33.52,12104.0
2018-08-01 13:50:00,33.52,33.58,33.52,33.55,30803.0,33.52,33.58,33.52,33.55,30803.0
2018-08-01 13:55:00,33.55,33.57,33.5,33.53,59997.0,33.55,33.57,33.5,33.53,59997.0
2018-08-01 14:00:00,33.52,33.57,33.48,33.49,44519.0,33.52,33.57,33.48,33.49,44519.0
2018-08-01 14:05:00,33.49,33.49,33.4,33.41,39634.0,33.49,33.49,33.4,33.41,39634.0
2018-08-01 14:10:00,33.41,33.44,33.37,33.43,50568.0,33.41,33.44,33.37,33.43,50568.0
2018-08-01 14:15:00,33.43,33.47,33.38,33.39,282335.0,33.43,33.47,33.38,33.39,282335.0
2018-08-01 14:20:00,33.39,33.41,33.32,33.38,144727.0,33.39,33.41,33.32,33.38,144727.0
2018-08-01 14:25:00,33.37,33.38,33.34,33.37,87535.0,33.37,33.38,33.34,33.37,87535.0
2018-08-01 14:30:00,33.38,33.45,33.37,33.39,78600.0,33.38,33.45,33.37,33.39,78600.0
2018-08-01 14:35:00,33.39,33.4,33.32,33.32,75683.0,33.39,33.4,33.32,33.32,75683.0
2018-08-01 14:40:00,33.33,33.38,33.32,33.32,76362.0,33.33,33.38,33.32,33.32,76362.0
2018-08-01 14:45:00,33.32,33.33,33.3,33.31,45792.0,33.32,33.33,33.3,33.31,45792.0
2018-08-01 14:50:00,33.32,33.4,33.31,33.38,53504.0,33.32,33.4,33.31,33.38,53504.0
2018-08-01 14:55:00,33.38,33.44,33.34,33.43,57363.0,33.38,33.44,33.34,33.43,57363.0
2018-08-01 15:00:00,33.43,33.46,33.4,33.44,49586.0,33.43,33.46,33.4,33.44,49586.0
2018-08-01 15:05:00,33.43,33.44,33.39,33.43,57381.0,33.43,33.44,33.39,33.43,57381.0
2018-08-01 15:10:00,33.43,33.5,33.42,33.5,60813.0,33.43,33.5,33.42,33.5,60813.0
2018-08-01 15:15:00,33.49,33.49,33.4,33.4,43383.0,33.49,33.49,33.4,33.4,43383.0
2018-08-01 15:20:00,33.4,33.46,33.4,33.44,67602.0,33.4,33.46,33.4,33.44,67602.0
2018-08-01 15:25:00,33.43,33.44,33.41,33.42,38736.0,33.43,33.44,33.41,33.42,38736.0
2018-08-01 15:30:00,33.43,33.44,33.4,33.42,70452.0,33.43,33.44,33.4,33.42,70452.0
2018-08-01 15:35:00,33.41,33.43,33.41,33.41,32074.0,33.41,33.43,33.41,33.41,32074.0
2018-08-01 15:40:00,33.41,33.48,33.4,33.46,96187.0,33.41,33.48,33.4,33.46,96187.0
2018-08-01 15:45:00,33.47,33.47,33.43,33.44,117106.0,33.47,33.47,33.43,33.44,117106.0
2018-08-01 15:50:00,33.43,33.53,33.43,33.5,201963.0,33.43,33.53,33.43,33.5,201963.0
2018-08-01 15:55:00,33.5,33.51,33.37,33.4,402066.0,33.5,33.51,33.37,33.4,402066.0
2018-08-02 09:30:00,33.29,33.31,33.18,33.27,117835.0,33.29,33.31,33.18,33.27,117835.0
2018-08-02 09:35:00,33.27,33.32,33.2,33.23,58424.0,33.27,33.32,33.2,33.23,58424.0
2018-08-02 09:40:00,33.23,33.25,33.18,33.21,56957.0,33.23,33.25,33.18,33.21,56957.0
2018-08-02 09:45:00,33.21,33.21,33.09,33.1,60127.0,33.21,33.21,33.09,33.1,60127.0
2018-08-02 09:50:00,33.09,33.13,33.04,33.04,74306.0,33.09,33.13,33.04,33.04,74306.0
2018-08-02 09:55:00,33.04,33.07,32.91,32.92,87834.0,33.04,33.07,32.91,32.92,87834.0
2018-08-02 10:00:00,32.93,32.97,32.92,32.97,73852.0,32.93,32.97,32.92,32.97,73852.0
2018-08-02 10:05:00,32.97,33.04,32.96,33.04,57833.0,32.97,33.04,32.96,33.04,57833.0
2018-08-02 10:10:00,33.05,33.05,33.01,33.02,50394.0,33.05,33.05,33.01,33.02,50394.0
2018-08-02 10:15:00,33.01,33.07,32.97,33.06,81025.0,33.01,33.07,32.97,33.06,81025.0
2018-08-02 10:20:00,33.05,33.06,32.94,32.95,59508.0,33.05,33.06,32.94,32.95,59508.0
2018-08-02 10:25:00,32.95,32.96,32.9,32.95,72843.0,32.95,32.96,32.9,32.95,72843.0
2018-08-02 10:30:00,32.95,32.97,32.92,32.95,67415.0,32.95,32.97,32.92,32.95,67415.0
2018-08-02 10:35:00,32.96,33.03,32.94,33.03,62619.0,32.96,33.03,32.94,33.03,62619.0
2018-08-02 10:40:00,33.03,33.07,33.0,33.01,72425.0,33.03,33.07,33.0,33.01,72425.0
2018-08-02 10:45:00,33.01,33.05,32.99,32.99,64542.0,33.01,33.05,32.99,32.99,64542.0
2018-08-02 10:50:00,32.99,33.07,32.98,33.02,70328.0,32.99,33.07,32.98,33.02,70328.0
2018-08-02 10:55:00,33.02,33.08,33.0,33.06,149029.0,33.02,33.08,33.0,33.06,149029.0
2018-08-02 11:00:00,33.07,33.13,33.03,33.04,76008.0,33.07,33.13,33.03,33.04,76008.0
2018-08-02 11:05:00,33.04,33.05,32.99,33.01,68995.0,33.04,33.05,32.99,33.01,68995.0
2018-08-02 11:10:00,33.01,33.09,33.0,33.09,55887.0,33.01,33.09,33.0,33.09,55887.0
2018-08-02 11:15:00,33.09,33.15,33.03,33.14,101537.0,33.09,33.15,33.03,33.14,101537.0
2018-08-02 11:20:00,33.14,33.18,33.14,33.16,49152.0,33.14,33.18,33.14,33.16,49152.0
2018-08-02 11:25:00,33.17,33.17,33.11,33.14,51376.0,33.17,33.17,33.11,33.14,51376.0
2018-08-02 11:30:00,33.13,33.19,33.11,33.19,108968.0,33.13,33.19,33.11,33.19,108968.0
2018-08-02 11:35:00,33.19,33.21,33.18,33.2,58281.0,33.19,33.21,33.18,33.2,58281.0
2018-08-02 11:40:00,33.2,33.21,33.17,33.19,26302.0,33.2,33.21,33.17,33.19,26302.0
2018-08-02 11:45:00,33.19,33.28,33.18,33.23,41234.0,33.19,33.28,33.18,33.23,41234.0
2018-08-02 11:50:00,33.23,33.24,33.2,33.22,44070.0,33.23,33.24,33.2,33.22,44070.0
2018-08-02 11:55:00,33.21,33.23,33.19,33.23,19377.0,33.21,33.23,33.19,33.23,19377.0
2018-08-02 12:00:00,33.22,33.22,33.17,33.2,33290.0,33.22,33.22,33.17,33.2,33290.0
2018-08-02 12:05:00,33.19,33.24,33.19,33.22,31450.0,33.19,33.24,33.19,33.22,31450.0
2018-08-02 12:10:00,33.23,33.23,33.19,33.19,43601.0,33.23,33.23,33.19,33.19,43601.0
2018-08-02 12:15:00,33.18,33.21,33.16,33.2,31500.0,33.18,33.21,33.16,33.2,31500.0
2018-08-02 12:20:00,33.2,33.21,33.16,33.2,48597.0,33.2,33.21,33.16,33.2,48597.0
2018-08-02 12:25:00,33.19,33.21,33.16,33.2,54506.0,33.19,33.21,33.16,33.2,54506.0
2018-08-02 12:30:00,33.2,33.2,33.13,33.15,21449.0,33.2,33.2,33.13,33.15,21449.0
2018-08-02 12:35:00,33.15,33.17,33.12,33.16,28251.0,33.15,33.17,33.12,33.16,28251.0
2018-08-02 12:40:00,33.17,33.2,33.16,33.18,33404.0,33.17,33.2,33.16,33.18,33404.0
2018-08-02 12:45:00,33.18,33.19,33.14,33.18,25758.0,33.18,33.19,33.14,33.18,25758.0
2018-08-02 12:50:00,33.17,33.21,33.15,33.2,69595.0,33.17,33.21,33.15,33.2,69595.0
2018-08-02 12:55:00,33.2,33.23,33.19,33.22,37714.0,33.2,33.23,33.19,33.22,37714.0
2018-08-02 13:00:00,33.22,33.25,33.21,33.24,24232.0,33.22,33.25,33.21,33.24,24232.0
2018-08-02 13:05:00,33.25,33.29,33.22,33.26,31742.0,33.25,33.29,33.22,33.26,31742.0
2018-08-02 13:10:00,33.26,33.27,33.22,33.22,111636.0,33.26,33.27,33.22,33.22,111636.0
2018-08-02 13:15:00,33.23,33.27,33.22,33.25,27476.0,33.23,33.27,33.22,33.25,27476.0
2018-08-02 13:20:00,33.25,33.3,33.24,33.26,31137.0,33.25,33.3,33.24,33.26,31137.0
2018-08-02 13:25:00,33.26,33.26,33.2,33.22,32145.0,33.26,33.26,33.2,33.22,32145.0
2018-08-02 13:30:00,33.23,33.25,33.22,33.23,25662.0,33.23,33.25,33.22,33.23,25662.0
2018-08-02 13:35:00,33.23,33.25,33.19,33.19,26197.0,33.23,33.25,33.19,33.19,26197.0
2018-08-02 13:40:00,33.2,33.22,33.18,33.18,24242.0,33.2,33.22,33.18,33.18,24242.0
2018-08-02 13:45:00,33.19,33.23,33.16,33.22,29191.0,33.19,33.23,33.16,33.22,29191.0
2018-08-02 13:50:00,33.22,33.23,33.2,33.22,23417.0,33.22,33.23,33.2,33.22,23417.0
2018-08-02 13:55:00,33.22,33.26,33.21,33.23,38606.0,33.22,33.26,33.21,33.23,38606.0
2018-08-02 14:00:00,33.24,33.29,33.22,33.29,33819.0,33.24,33.29,33.22,33.29,33819.0
2018-08-02 14:05:00,33.29,33.29,33.24,33.26,42187.0,33.29,33.29,33.24,33.26,42187.0
2018-08-02 14:10:00,33.27,33.29,33.26,33.27,35858.0,33.27,33.29,33.26,33.27,35858.0
2018-08-02 14:15:00,33.28,33.29,33.24,33.25,45604.0,33.28,33.29,33.24,33.25,45604.0
2018-08-02 14:20:00,33.25,33.27,33.24,33.25,137676.0,33.25,33.27,33.24,33.25,137676.0
2018-08-02 14:25:00,33.25,33.29,33.24,33.29,77265.0,33.25,33.29,33.24,33.29,77265.0
2018-08-02 14:30:00,33.29,33.32,33.28,33.28,77963.0,33.29,33.32,33.28,33.28,77963.0
2018-08-02 14:35:00,33.28,33.3,33.22,33.23,82143.0,33.28,33.3,33.22,33.23,82143.0
2018-08-02 14:40:00,33.23,33.24,33.19,33.19,46525.0,33.23,33.24,33.19,33.19,46525.0
2018-08-02 14:45:00,33.2,33.22,33.19,33.2,38163.0,33.2,33.22,33.19,33.2,38163.0
2018-08-02 14:50:00,33.19,33.22,33.17,33.19,54675.0,33.19,33.22,33.17,33.19,54675.0
2018-08-02 14:55:00,33.2,33.26,33.17,33.26,89173.0,33.2,33.26,33.17,33.26,89173.0
2018-08-02 15:00:00,33.25,33.31,33.24,33.27,161851.0,33.25,33.31,33.24,33.27,161851.0
2018-08-02 15:05:00,33.27,33.29,33.26,33.28,53922.0,33.27,33.29,33.26,33.28,53922.0
2018-08-02 15:10:00,33.27,33.28,33.22,33.24,68570.0,33.27,33.28,33.22,33.24,68570.0
2018-08-02 15:15:00,33.24,33.26,33.24,33.26,81742.0,33.24,33.26,33.24,33.26,81742.0
2018-08-02 15:20:00,33.25,33.26,33.23,33.25,76735.0,33.25,33.26,33.23,33.25,76735.0
2018-08-02 15:25:00,33.25,33.28,33.24,33.28,68251.0,33.25,33.28,33.24,33.28,68251.0
2018-08-02 15:30:00,33.27,33.31,33.27,33.31,52393.0,33.27,33.31,33.27,33.31,52393.0
2018-08-02 15:35:00,33.3,33.35,33.3,33.34,102032.0,33.3,33.35,33.3,33.34,102032.0
2018-08-02 15:40:00,33.33,33.38,33.33,33.36,139358.0,33.33,33.38,33.33,33.36,139358.0
2018-08-02 15:45:00,33.36,33.4,33.36,33.36,222918.0,33.36,33.4,33.36,33.36,222918.0
2018-08-02 15:50:00,33.36,33.4,33.35,33.4,222579.0,33.36,33.4,33.35,33.4,222579.0
2018-08-02 15:55:00,33.4,33.4,33.36,33.38,455792.0,33.4,33.4,33.36,33.38,455792.0
2018-08-03 09:30:00,33.42,33.48,33.27,33.27,59941.0,33.42,33.48,33.27,33.27,59941.0
2018-08-03 09:35:00,33.28,33.3,33.17,33.26,57824.0,33.28,33.3,33.17,33.26,57824.0
2018-08-03 09:40:00,33.25,33.28,33.21,33.21,28787.0,33.25,33.28,33.21,33.21,28787.0
2018-08-03 09:45:00,33.2,33.24,33.14,33.2,38822.0,33.2,33.24,33.14,33.2,38822.0
2018-08-03 09:50:00,33.21,33.22,33.17,33.18,37474.0,33.21,33.22,33.17,33.18,37474.0
2018-08-03 09:55:00,33.17,33.21,33.12,33.19,48245.0,33.17,33.21,33.12,33.19,48245.0
2018-08-03 10:00:00,33.19,33.22,33.17,33.21,45436.0,33.19,33.22,33.17,33.21,45436.0
2018-08-03 10:05:00,33.21,33.24,33.2,33.24,43226.0,33.21,33.24,33.2,33.24,43226.0
2018-08-03 10:10:00,33.25,33.36,33.24,33.36,140572.0,33.25,33.36,33.24,33.36,140572.0
2018-08-03 10:15:00,33.36,33.39,33.34,33.34,66499.0,33.36,33.39,33.34,33.34,66499.0
2018-08-03 10:20:00,33.35,33.38,33.34,33.38,44117.0,33.35,33.38,33.34,33.38,44117.0
2018-08-03 10:25:00,33.38,33.52,33.38,33.5,124398.0,33.38,33.52,33.38,33.5,124398.0
2018-08-03 10:30:00,33.5,33.55,33.42,33.51,149739.0,33.5,33.55,33.42,33.51,149739.0
2018-08-03 10:35:00,33.51,33.51,33.45,33.45,38184.0,33.51,33.51,33.45,33.45,38184.0
2018-08-03 10:40:00,33.46,33.5,33.45,33.5,108939.0,33.46,33.5,33.45,33.5,108939.0
2018-08-03 10:45:00,33.5,33.52,33.48,33.49,73808.0,33.5,33.52,33.48,33.49,73808.0
2018-08-03 10:50:00,33.5,33.55,33.49,33.53,97173.0,33.5,33.55,33.49,33.53,97173.0
2018-08-03 10:55:00,33.53,33.55,33.49,33.51,52860.0,33.53,33.55,33.49,33.51,52860.0
2018-08-03 11:00:00,33.51,33.52,33.45,33.45,46855.0,33.51,33.52,33.45,33.45,46855.0
2018-08-03 11:05:00,33.45,33.47,33.44,33.46,20735.0,33.45,33.47,33.44,33.46,20735.0
2018-08-03 11:10:00,33.45,33.51,33.45,33.51,41152.0,33.45,33.51,33.45,33.51,41152.0
2018-08-03 11:15:00,33.51,33.53,33.45,33.48,93466.0,33.51,33.53,33.45,33.48,93466.0
2018-08-03 11:20:00,33.48,33.5,33.47,33.5,29191.0,33.48,33.5,33.47,33.5,29191.0
2018-08-03 11:25:00,33.49,33.5,33.47,33.48,10740.0,33.49,33.5,33.47,33.48,10740.0
2018-08-03 11:30:00,33.48,33.49,33.46,33.49,34476.0,33.48,33.49,33.46,33.49,34476.0
2018-08-03 11:35:00,33.49,33.49,33.46,33.48,12556.0,33.49,33.49,33.46,33.48,12556.0
2018-08-03 11:40:00,33.48,33.49,33.45,33.48,24999.0,33.48,33.49,33.45,33.48,24999.0
2018-08-03 11:45:00,33.48,33.49,33.45,33.46,21654.0,33.48,33.49,33.45,33.46,21654.0
2018-08-03 11:50:00,33.46,33.47,33.45,33.46,13254.0,33.46,33.47,33.45,33.46,13254.0
2018-08-03 11:55:00,33.45,33.46,33.39,33.39,18710.0,33.45,33.46,33.39,33.39,18710.0
2018-08-03 12:00:00,33.39,33.44,33.39,33.43,35880.0,33.39,33.44,33.39,33.43,35880.0
2018-08-03 12:05:00,33.43,33.48,33.4,33.44,53152.0,33.43,33.48,33.4,33.44,53152.0
2018-08-03 12:10:00,33.43,33.46,33.41,33.43,21535.0,33.43,33.46,33.41,33.43,21535.0
2018-08-03 12:15:00,33.44,33.45,33.41,33.42,101064.0,33.44,33.45,33.41,33.42,101064.0
2018-08-03 12:20:00,33.43,33.5,33.42,33.5,56824.0,33.43,33.5,33.42,33.5,56824.0
2018-08-03 12:25:00,33.5,33.5,33.43,33.46,38928.0,33.5,33.5,33.43,33.46,38928.0
2018-08-03 12:30:00,33.46,33.48,33.44,33.45,56719.0,33.46,33.48,33.44,33.45,56719.0
2018-08-03 12:35:00,33.45,33.49,33.45,33.45,43021.0,33.45,33.49,33.45,33.45,43021.0
2018-08-03 12:40:00,33.45,33.47,33.45,33.46,45323.0,33.45,33.47,33.45,33.46,45323.0
2018-08-03 12:45:00,33.46,33.46,33.43,33.44,17632.0,33.46,33.46,33.43,33.44,17632.0
2018-08-03 12:50:00,33.44,33.45,33.41,33.42,15470.0,33.44,33.45,33.41,33.42,15470.0
2018-08-03 12:55:00,33.42,33.43,33.41,33.43,29363.0,33.42,33.43,33.41,33.43,29363.0
2018-08-03 13:00:00,33.42,33.46,33.41,33.45,30190.0,33.42,33.46,33.41,33.45,30190.0
2018-08-03 13:05:00,33.44,33.45,33.41,33.41,21092.0,33.44,33.45,33.41,33.41,21092.0
2018-08-03 13:10:00,33.42,33.46,33.41,33.45,26468.0,33.42,33.46,33.41,33.45,26468.0
2018-08-03 13:15:00,33.44,33.46,33.41,33.44,23844.0,33.44,33.46,33.41,33.44,23844.0
2018-08-03 13:20:00,33.44,33.45,33.41,33.43,13809.0,33.44,33.45,33.41,33.43,13809.0
2018-08-03 13:25:00,33.43,33.44,33.41,33.43,20516.0,33.43,33.44,33.41,33.43,20516.0
2018-08-03 13:30:00,33.43,33.44,33.4,33.41,12429.0,33.43,33.44,33.4,33.41,12429.0
2018-08-03 13:35:00,33.41,33.43,33.41,33.42,8097.0,33.41,33.43,33.41,33.42,8097.0
2018-08-03 13:40:00,33.42,33.46,33.42,33.45,26608.0,33.42,33.46,33.42,33.45,26608.0
2018-08-03 13:45:00,33.45,33.46,33.44,33.45,25311.0,33.45,33.46,33.44,33.45,25311.0
2018-08-03 13:50:00,33.45,33.46,33.44,33.45,31446.0,33.45,33.46,33.44,33.45,31446.0
2018-08-03 13:55:00,33.45,33.46,33.44,33.45,42466.0,33.45,33.46,33.44,33.45,42466.0
2018-08-03 14:00:00,33.45,33.5,33.44,33.47,65530.0,33.45,33.5,33.44,33.47,65530.0
2018-08-03 14:05:00,33.48,33.49,33.45,33.47,19104.0,33.48,33.49,33.45,33.47,19104.0
2018-08-03 14:10:00,33.47,33.47,33.43,33.43,14969.0,33.47,33.47,33.43,33.43,14969.0
2018-08-03 14:15:00,33.43,33.46,33.43,33.45,10200.0,33.43,33.46,33.43,33.45,10200.0
2018-08-03 14:20:00,33.45,33.46,33.43,33.44,15211.0,33.45,33.46,33.43,33.44,15211.0
2018-08-03 14:25:00,33.44,33.46,33.43,33.44,14352.0,33.44,33.46,33.43,33.44,14352.0
2018-08-03 14:30:00,33.44,33.48,33.43,33.45,57412.0,33.44,33.48,33.43,33.45,57412.0
2018-08-03 14:35:00,33.44,33.45,33.42,33.43,20443.0,33.44,33.45,33.42,33.43,20443.0
2018-08-03 14:40:00,33.43,33.45,33.42,33.44,31019.0,33.43,33.45,33.42,33.44,31019.0
2018-08-03 14:45:00,33.44,33.48,33.43,33.45,18547.0,33.44,33.48,33.43,33.45,18547.0
2018-08-03 14:50:00,33.46,33.47,33.44,33.45,9299.0,33.46,33.47,33.44,33.45,9299.0
2018-08-03 14:55:00,33.45,33.47,33.44,33.47,30873.0,33.45,33.47,33.44,33.47,30873.0
2018-08-03 15:00:00,33.47,33.48,33.46,33.46,19483.0,33.47,33.48,33.46,33.46,19483.0
2018-08-03 15:05:00,33.46,33.47,33.45,33.45,55291.0,33.46,33.47,33.45,33.45,55291.0
2018-08-03 15:10:00,33.45,33.46,33.41,33.42,64233.0,33.45,33.46,33.41,33.42,64233.0
2018-08-03 15:15:00,33.43,33.45,33.42,33.45,17810.0,33.43,33.45,33.42,33.45,17810.0
2018-08-03 15:20:00,33.44,33.47,33.44,33.45,38171.0,33.44,33.47,33.44,33.45,38171.0
2018-08-03 15:25:00,33.45,33.47,33.44,33.46,99226.0,33.45,33.47,33.44,33.46,99226.0
2018-08-03 15:30:00,33.47,33.47,33.43,33.47,35511.0,33.47,33.47,33.43,33.47,35511.0
2018-08-03 15:35:00,33.47,33.53,33.46,33.51,181687.0,33.47,33.53,33.46,33.51,181687.0
2018-08-03 15:40:00,33.51,33.54,33.5,33.54,58609.0,33.51,33.54,33.5,33.54,58609.0
2018-08-03 15:45:00,33.54,33.55,33.51,33.52,90646.0,33.54,33.55,33.51,33.52,90646.0
2018-08-03 15:50:00,33.53,33.54,33.51,33.52,105508.0,33.53,33.54,33.51,33.52,105508.0
2018-08-03 15:55:00,33.52,33.53,33.48,33.52,295570.0,33.52,33.53,33.48,33.52,295570.0
2018-08-06 09:30:00,33.46,33.5,33.25,33.27,76802.0,33.46,33.5,33.25,33.27,76802.0
2018-08-06 09:35:00,33.27,33.3,33.16,33.26,66026.0,33.27,33.3,33.16,33.26,66026.0
2018-08-06 09:40:00,33.27,33.34,33.26,33.32,39658.0,33.27,33.34,33.26,33.32,39658.0
2018-08-06 09:45:00,33.32,33.43,33.31,33.4,34290.0,33.32,33.43,33.31,33.4,34290.0
2018-08-06 09:50:00,33.4,33.42,33.35,33.38,36535.0,33.4,33.42,33.35,33.38,36535.0
2018-08-06 09:55:00,33.38,33.43,33.37,33.39,24195.0,33.38,33.43,33.37,33.39,24195.0
2018-08-06 10:00:00,33.4,33.41,33.32,33.36,36729.0,33.4,33.41,33.32,33.36,36729.0
2018-08-06 10:05:00,33.36,33.39,33.33,33.34,25590.0,33.36,33.39,33.33,33.34,25590.0
2018-08-06 10:10:00,33.34,33.38,33.31,33.38,32042.0,33.34,33.38,33.31,33.38,32042.0
2018-08-06 10:15:00,33.37,33.4,33.34,33.34,26885.0,33.37,33.4,33.34,33.34,26885.0
2018-08-06 10:20:00,33.34,33.35,33.31,33.33,28792.0,33.34,33.35,33.31,33.33,28792.0
2018-08-06 10:25:00,33.33,33.35,33.3,33.34,32360.0,33.33,33.35,33.3,33.34,32360.0
2018-08-06 10:30:00,33.34,33.34,33.21,33.21,105356.0,33.34,33.34,33.21,33.21,105356.0
2018-08-06 10:35:00,33.22,33.25,33.2,33.22,32561.0,33.22,33.25,33.2,33.22,32561.0
2018-08-06 10:40:00,33.22,33.25,33.19,33.23,32005.0,33.22,33.25,33.19,33.23,32005.0
2018-08-06 10:45:00,33.23,33.23,33.14,33.14,49401.0,33.23,33.23,33.14,33.14,49401.0
2018-08-06 10:50:00,33.14,33.21,33.13,33.2,26441.0,33.14,33.21,33.13,33.2,26441.0
2018-08-06 10:55:00,33.2,33.25,33.18,33.24,30574.0,33.2,33.25,33.18,33.24,30574.0
2018-08-06 11:00:00,33.25,33.28,33.23,33.25,99035.0,33.25,33.28,33.23,33.25,99035.0
2018-08-06 11:05:00,33.25,33.27,33.24,33.26,40995.0,33.25,33.27,33.24,33.26,40995.0
2018-08-06 11:10:00,33.26,33.3,33.26,33.28,53283.0,33.26,33.3,33.26,33.28,53283.0
2018-08-06 11:15:00,33.29,33.29,33.24,33.28,55267.0,33.29,33.29,33.24,33.28,55267.0
2018-08-06 11:20:00,33.28,33.31,33.27,33.31,42009.0,33.28,33.31,33.27,33.31,42009.0
2018-08-06 11:25:00,33.31,33.34,33.28,33.33,53051.0,33.31,33.34,33.28,33.33,53051.0
2018-08-06 11:30:00,33.33,33.35,33.3,33.34,30179.0,33.33,33.35,33.3,33.34,30179.0
2018-08-06 11:35:00,33.35,33.39,33.34,33.38,23894.0,33.35,33.39,33.34,33.38,23894.0
2018-08-06 11:40:00,33.38,33.38,33.31,33.31,60767.0,33.38,33.38,33.31,33.31,60767.0
2018-08-06 11:45:00,33.32,33.34,33.3,33.33,232366.0,33.32,33.34,33.3,33.33,232366.0
2018-08-06 11:50:00,33.34,33.41,33.34,33.39,32981.0,33.34,33.41,33.34,33.39,32981.0
2018-08-06 11:55:00,33.4,33.4,33.36,33.37,25652.0,33.4,33.4,33.36,33.37,25652.0
2018-08-06 12:00:00,33.36,33.4,33.35,33.4,25596.0,33.36,33.4,33.35,33.4,25596.0
2018-08-06 12:05:00,33.4,33.4,33.35,33.35,24068.0,33.4,33.4,33.35,33.35,24068.0
2018-08-06 12:10:00,33.36,33.39,33.36,33.38,37585.0,33.36,33.39,33.36,33.38,37585.0
2018-08-06 12:15:00,33.38,33.38,33.35,33.37,13114.0,33.38,33.38,33.35,33.37,13114.0
2018-08-06 12:20:00,33.37,33.37,33.29,33.34,115772.0,33.37,33.37,33.29,33.34,115772.0
2018-08-06 12:25:00,33.34,33.35,33.31,33.31,21125.0,33.34,33.35,33.31,33.31,21125.0
2018-08-06 12:30:00,33.31,33.32,33.26,33.27,35736.0,33.31,33.32,33.26,33.27,35736.0
2018-08-06 12:35:00,33.27,33.27,33.24,33.24,21946.0,33.27,33.27,33.24,33.24,21946.0
2018-08-06 12:40:00,33.24,33.26,33.22,33.26,26049.0,33.24,33.26,33.22,33.26,26049.0
2018-08-06 12:45:00,33.26,33.3,33.23,33.3,31147.0,33.26,33.3,33.23,33.3,31147.0
2018-08-06 12:50:00,33.3,33.38,33.3,33.34,33858.0,33.3,33.38,33.3,33.34,33858.0
2018-08-06 12:55:00,33.34,33.35,33.31,33.32,14294.0,33.34,33.35,33.31,33.32,14294.0
2018-08-06 13:00:00,33.33,33.37,33.31,33.36,44230.0,33.33,33.37,33.31,33.36,44230.0
2018-08-06 13:05:00,33.35,33.37,33.3,33.3,52541.0,33.35,33.37,33.3,33.3,52541.0
2018-08-06 13:10:00,33.31,33.36,33.3,33.31,59768.0,33.31,33.36,33.3,33.31,59768.0
2018-08-06 13:15:00,33.31,33.34,33.26,33.29,46182.0,33.31,33.34,33.26,33.29,46182.0
2018-08-06 13:20:00,33.29,33.3,33.26,33.26,30156.0,33.29,33.3,33.26,33.26,30156.0
2018-08-06 13:25:00,33.27,33.28,33.25,33.26,33098.0,33.27,33.28,33.25,33.26,33098.0
2018-08-06 13:30:00,33.26,33.27,33.23,33.23,23052.0,33.26,33.27,33.23,33.23,23052.0
2018-08-06 13:35:00,33.23,33.24,33.22,33.23,7695.0,33.23,33.24,33.22,33.23,7695.0
2018-08-06 13:40:00,33.22,33.28,33.22,33.23,53833.0,33.22,33.28,33.22,33.23,53833.0
2018-08-06 13:45:00,33.22,33.23,33.19,33.19,34228.0,33.22,33.23,33.19,33.19,34228.0
2018-08-06 13:50:00,33.19,33.21,33.17,33.18,58459.0,33.19,33.21,33.17,33.18,58459.0
2018-08-06 13:55:00,33.18,33.19,33.15,33.15,20915.0,33.18,33.19,33.15,33.15,20915.0
2018-08-06 14:00:00,33.16,33.18,33.15,33.15,51464.0,33.16,33.18,33.15,33.15,51464.0
2018-08-06 14:05:00,33.15,33.2,33.15,33.17,39690.0,33.15,33.2,33.15,33.17,39690.0
2018-08-06 14:10:00,33.18,33.18,33.16,33.17,15087.0,33.18,33.18,33.16,33.17,15087.0
2018-08-06 14:15:00,33.18,33.19,33.16,33.17,26971.0,33.18,33.19,33.16,33.17,26971.0
2018-08-06 14:20:00,33.18,33.18,33.14,33.16,44647.0,33.18,33.18,33.14,33.16,44647.0
2018-08-06 14:25:00,33.16,33.18,33.16,33.18,31311.0,33.16,33.18,33.16,33.18,31311.0
2018-08-06 14:30:00,33.19,33.22,33.18,33.2,42604.0,33.19,33.22,33.18,33.2,42604.0
2018-08-06 14:35:00,33.19,33.23,33.18,33.22,41586.0,33.19,33.23,33.18,33.22,41586.0
2018-08-06 14:40:00,33.22,33.24,33.2,33.21,40219.0,33.22,33.24,33.2,33.21,40219.0
2018-08-06 14:45:00,33.22,33.23,33.21,33.22,16815.0,33.22,33.23,33.21,33.22,16815.0
2018-08-06 14:50:00,33.22,33.22,33.15,33.15,120009.0,33.22,33.22,33.15,33.15,120009.0
2018-08-06 14:55:00,33.15,33.15,33.11,33.11,36211.0,33.15,33.15,33.11,33.11,36211.0
2018-08-06 15:00:00,33.11,33.13,33.09,33.13,57769.0,33.11,33.13,33.09,33.13,57769.0
2018-08-06 15:05:00,33.13,33.14,33.1,33.11,67068.0,33.13,33.14,33.1,33.11,67068.0
2018-08-06 15:10:00,33.11,33.11,33.08,33.08,39730.0,33.11,33.11,33.08,33.08,39730.0
2018-08-06 15:15:00,33.08,33.11,33.07,33.09,140326.0,33.08,33.11,33.07,33.09,140326.0
2018-08-06 15:20:00,33.09,33.1,33.05,33.07,70663.0,33.09,33.1,33.05,33.07,70663.0
2018-08-06 15:25:00,33.07,33.07,33.05,33.07,62067.0,33.07,33.07,33.05,33.07,62067.0
2018-08-06 15:30:00,33.06,33.12,33.06,33.11,82980.0,33.06,33.12,33.06,33.11,82980.0
2018-08-06 15:35:00,33.11,33.13,33.11,33.11,67574.0,33.11,33.13,33.11,33.11,67574.0
2018-08-06 15:40:00,33.12,33.12,33.1,33.12,116771.0,33.12,33.12,33.1,33.12,116771.0
2018-08-06 15:45:00,33.12,33.14,33.1,33.1,118555.0,33.12,33.14,33.1,33.1,118555.0
2018-08-06 15:50:00,33.11,33.13,33.07,33.07,241693.0,33.11,33.13,33.07,33.07,241693.0
2018-08-06 15:55:00,33.07,33.16,33.07,33.15,594087.0,33.07,33.16,33.07,33.15,594087.0
2018-08-07 09:30:00,33.15,33.21,33.12,33.21,46238.0,33.15,33.21,33.12,33.21,46238.0
2018-08-07 09:35:00,33.21,33.22,33.12,33.14,30839.0,33.21,33.22,33.12,33.14,30839.0
2018-08-07 09:40:00,33.14,33.22,33.13,33.17,31911.0,33.14,33.22,33.13,33.17,31911.0
2018-08-07 09:45:00,33.17,33.18,33.14,33.16,22863.0,33.17,33.18,33.14,33.16,22863.0
2018-08-07 09:50:00,33.16,33.22,33.15,33.17,24418.0,33.16,33.22,33.15,33.17,24418.0
2018-08-07 09:55:00,33.17,33.22,33.16,33.16,19832.0,33.17,33.22,33.16,33.16,19832.0
2018-08-07 10:00:00,33.17,33.23,33.16,33.23,29050.0,33.17,33.23,33.16,33.23,29050.0
2018-08-07 10:05:00,33.22,33.23,33.17,33.23,38113.0,33.22,33.23,33.17,33.23,38113.0
2018-08-07 10:10:00,33.23,33.29,33.21,33.27,44157.0,33.23,33.29,33.21,33.27,44157.0
2018-08-07 10:15:00,33.27,33.28,33.22,33.26,23538.0,33.27,33.28,33.22,33.26,23538.0
2018-08-07 10:20:00,33.26,33.26,33.23,33.26,23210.0,33.26,33.26,33.23,33.26,23210.0
2018-08-07 10:25:00,33.25,33.27,33.21,33.23,25657.0,33.25,33.27,33.21,33.23,25657.0
2018-08-07 10:30:00,33.24,33.29,33.24,33.24,28868.0,33.24,33.29,33.24,33.24,28868.0
2018-08-07 10:35:00,33.24,33.29,33.24,33.28,33773.0,33.24,33.29,33.24,33.28,33773.0
2018-08-07 10:40:00,33.28,33.28,33.2,33.2,19220.0,33.28,33.28,33.2,33.2,19220.0
2018-08-07 10:45:00,33.2,33.23,33.18,33.19,23723.0,33.2,33.23,33.18,33.19,23723.0
2018-08-07 10:50:00,33.18,33.18,33.13,33.18,36617.0,33.18,33.18,33.13,33.18,36617.0
2018-08-07 10:55:00,33.17,33.17,33.13,33.15,12069.0,33.17,33.17,33.13,33.15,12069.0
2018-08-07 11:00:00,33.14,33.2,33.11,33.19,23746.0,33.14,33.2,33.11,33.19,23746.0
2018-08-07 11:05:00,33.19,33.2,33.14,33.14,25645.0,33.19,33.2,33.14,33.14,25645.0
2018-08-07 11:10:00,33.14,33.16,33.13,33.16,22944.0,33.14,33.16,33.13,33.16,22944.0
2018-08-07 11:15:00,33.15,33.15,33.11,33.14,20848.0,33.15,33.15,33.11,33.14,20848.0
2018-08-07 11:20:00,33.14,33.14,33.1,33.13,12346.0,33.14,33.14,33.1,33.13,12346.0
2018-08-07 11:25:00,33.12,33.13,33.08,33.09,97149.0,33.12,33.13,33.08,33.09,97149.0
2018-08-07 11:30:00,33.09,33.11,33.05,33.05,49501.0,33.09,33.11,33.05,33.05,49501.0
2018-08-07 11:35:00,33.06,33.1,33.04,33.07,29954.0,33.06,33.1,33.04,33.07,29954.0
2018-08-07 11:40:00,33.07,33.08,33.07,33.08,5322.0,33.07,33.08,33.07,33.08,5322.0
2018-08-07 11:45:00,33.08,33.1,33.07,33.08,20574.0,33.08,33.1,33.07,33.08,20574.0
2018-08-07 11:50:00,33.07,33.09,33.05,33.05,21085.0,33.07,33.09,33.05,33.05,21085.0
2018-08-07 11:55:00,33.05,33.07,33.02,33.05,40263.0,33.05,33.07,33.02,33.05,40263.0
2018-08-07 12:00:00,33.05,33.08,33.04,33.05,17031.0,33.05,33.08,33.04,33.05,17031.0
2018-08-07 12:05:00,33.05,33.08,33.05,33.08,73161.0,33.05,33.08,33.05,33.08,73161.0
2018-08-07 12:10:00,33.07,33.1,33.06,33.1,19353.0,33.07,33.1,33.06,33.1,19353.0
2018-08-07 12:15:00,33.1,33.12,33.09,33.1,14404.0,33.1,33.12,33.09,33.1,14404.0
2018-08-07 12:20:00,33.11,33.14,33.1,33.12,6805.0,33.11,33.14,33.1,33.12,6805.0
2018-08-07 12:25:00,33.13,33.16,33.12,33.15,43245.0,33.13,33.16,33.12,33.15,43245.0
2018-08-07 12:30:00,33.16,33.16,33.12,33.15,28664.0,33.16,33.16,33.12,33.15,28664.0
2018-08-07 12:35:00,33.16,33.16,33.14,33.16,20100.0,33.16,33.16,33.14,33.16,20100.0
2018-08-07 12:40:00,33.15,33.18,33.14,33.17,30512.0,33.15,33.18,33.14,33.17,30512.0
2018-08-07 12:45:00,33.16,33.19,33.16,33.19,13015.0,33.16,33.19,33.16,33.19,13015.0
2018-08-07 12:50:00,33.18,33.21,33.18,33.19,16550.0,33.18,33.21,33.18,33.19,16550.0
2018-08-07 12:55:00,33.19,33.21,33.18,33.2,8236.0,33.19,33.21,33.18,33.2,8236.0
2018-08-07 13:00:00,33.2,33.2,33.17,33.19,19577.0,33.2,33.2,33.17,33.19,19577.0
2018-08-07 13:05:00,33.19,33.19,33.16,33.19,9971.0,33.19,33.19,33.16,33.19,9971.0
2018-08-07 13:10:00,33.19,33.21,33.17,33.19,16562.0,33.19,33.21,33.17,33.19,16562.0
2018-08-07 13:15:00,33.19,33.2,33.17,33.19,17541.0,33.19,33.2,33.17,33.19,17541.0
2018-08-07 13:20:00,33.19,33.19,33.18,33.19,12485.0,33.19,33.19,33.18,33.19,12485.0
2018-08-07 13:25:00,33.18,33.18,33.14,33.16,20518.0,33.18,33.18,33.14,33.16,20518.0
2018-08-07 13:30:00,33.16,33.19,33.15,33.19,47966.0,33.16,33.19,33.15,33.19,47966.0
2018-08-07 13:35:00,33.19,33.2,33.17,33.18,15491.0,33.19,33.2,33.17,33.18,15491.0
2018-08-07 13:40:00,33.18,33.2,33.16,33.19,17167.0,33.18,33.2,33.16,33.19,17167.0
2018-08-07 13:45:00,33.19,33.21,33.18,33.21,12245.0,33.19,33.21,33.18,33.21,12245.0
2018-08-07 13:50:00,33.21,33.22,33.19,33.22,25226.0,33.21,33.22,33.19,33.22,25226.0
2018-08-07 13:55:00,33.22,33.22,33.2,33.2,12856.0,33.22,33.22,33.2,33.2,12856.0
2018-08-07 14:00:00,33.2,33.22,33.18,33.21,34962.0,33.2,33.22,33.18,33.21,34962.0
2018-08-07 14:05:00,33.2,33.21,33.19,33.2,19016.0,33.2,33.21,33.19,33.2,19016.0
2018-08-07 14:10:00,33.2,33.21,33.18,33.19,11259.0,33.2,33.21,33.18,33.19,11259.0
2018-08-07 14:15:00,33.18,33.19,33.16,33.17,14300.0,33.18,33.19,33.16,33.17,14300.0
2018-08-07 14:20:00,33.17,33.18,33.16,33.17,9984.0,33.17,33.18,33.16,33.17,9984.0
2018-08-07 14:25:00,33.17,33.18,33.15,33.16,15031.0,33.17,33.18,33.15,33.16,15031.0
2018-08-07 14:30:00,33.16,33.17,33.15,33.17,82368.0,33.16,33.17,33.15,33.17,82368.0
2018-08-07 14:35:00,33.18,33.18,33.16,33.17,9513.0,33.18,33.18,33.16,33.17,9513.0
2018-08-07 14:40:00,33.16,33.17,33.15,33.15,22668.0,33.16,33.17,33.15,33.15,22668.0
2018-08-07 14:45:00,33.16,33.17,33.14,33.16,31541.0,33.16,33.17,33.14,33.16,31541.0
2018-08-07 14:50:00,33.16,33.19,33.16,33.17,23938.0,33.16,33.19,33.16,33.17,23938.0
2018-08-07 14:55:00,33.17,33.2,33.17,33.2,88643.0,33.17,33.2,33.17,33.2,88643.0
2018-08-07 15:00:00,33.2,33.2,33.18,33.19,15965.0,33.2,33.2,33.18,33.19,15965.0
2018-08-07 15:05:00,33.19,33.22,33.18,33.22,17186.0,33.19,33.22,33.18,33.22,17186.0
2018-08-07 15:10:00,33.22,33.24,33.2,33.23,35124.0,33.22,33.24,33.2,33.23,35124.0
2018-08-07 15:15:00,33.23,33.24,33.22,33.23,22751.0,33.23,33.24,33.22,33.23,22751.0
2018-08-07 15:20:00,33.23,33.3,33.23,33.26,59938.0,33.23,33.3,33.23,33.26,59938.0
2018-08-07 15:25:00,33.25,33.26,33.23,33.23,32764.0,33.25,33.26,33.23,33.23,32764.0
2018-08-07 15:30:00,33.23,33.23,33.2,33.22,43691.0,33.23,33.23,33.2,33.22,43691.0
2018-08-07 15:35:00,33.21,33.22,33.2,33.21,36936.0,33.21,33.22,33.2,33.21,36936.0
2018-08-07 15:40:00,33.2,33.21,33.18,33.2,71955.0,33.2,33.21,33.18,33.2,71955.0
2018-08-07 15:45:00,33.2,33.25,33.19,33.23,73155.0,33.2,33.25,33.19,33.23,73155.0
2018-08-07 15:50:00,33.24,33.28,33.21,33.23,144448.0,33.24,33.28,33.21,33.23,144448.0
2018-08-07 15:55:00,33.22,33.27,33.22,33.23,326650.0,33.22,33.27,33.22,33.23,326650.0
2018-08-08 09:30:00,34.23,34.44,34.2,34.23,479041.0,34.23,34.44,34.2,34.23,479041.0
2018-08-08 09:35:00,34.22,34.45,34.21,34.29,325007.0,34.22,34.45,34.21,34.29,325007.0
2018-08-08 09:40:00,34.29,34.43,34.27,34.33,349584.0,34.29,34.43,34.27,34.33,349584.0
2018-08-08 09:45:00,34.33,34.4,34.3,34.32,245756.0,34.33,34.4,34.3,34.32,245756.0
2018-08-08 09:50:00,34.33,34.33,34.07,34.09,179323.0,34.33,34.33,34.07,34.09,179323.0
2018-08-08 09:55:00,34.09,34.27,34.07,34.25,336910.0,34.09,34.27,34.07,34.25,336910.0
2018-08-08 10:00:00,34.25,34.34,34.22,34.29,321868.0,34.25,34.34,34.22,34.29,321868.0
2018-08-08 10:05:00,34.29,34.35,34.24,34.34,140141.0,34.29,34.35,34.24,34.34,140141.0
2018-08-08 10:10:00,34.35,34.53,34.34,34.52,330951.0,34.35,34.53,34.34,34.52,330951.0
2018-08-08 10:15:00,34.51,34.52,34.41,34.48,560732.0,34.51,34.52,34.41,34.48,560732.0
2018-08-08 10:20:00,34.48,34.52,34.46,34.47,145180.0,34.48,34.52,34.46,34.47,145180.0
2018-08-08 10:25:00,34.47,34.57,34.46,34.55,128495.0,34.47,34.57,34.46,34.55,128495.0
2018-08-08 10:30:00,34.55,34.59,34.36,34.36,110413.0,34.55,34.59,34.36,34.36,110413.0
2018-08-08 10:35:00,34.36,34.4,34.31,34.37,95786.0,34.36,34.4,34.31,34.37,95786.0
2018-08-08 10:40:00,34.36,34.39,34.29,34.29,107959.0,34.36,34.39,34.29,34.29,107959.0
2018-08-08 10:45:00,34.3,34.32,34.2,34.22,203662.0,34.3,34.32,34.2,34.22,203662.0
2018-08-08 10:50:00,34.23,34.25,34.15,34.16,116929.0,34.23,34.25,34.15,34.16,116929.0
2018-08-08 10:55:00,34.16,34.21,34.15,34.19,73565.0,34.16,34.21,34.15,34.19,73565.0
2018-08-08 11:00:00,34.19,34.22,34.17,34.2,54684.0,34.19,34.22,34.17,34.2,54684.0
2018-08-08 11:05:00,34.2,34.2,34.1,34.16,114985.0,34.2,34.2,34.1,34.16,114985.0
2018-08-08 11:10:00,34.16,34.16,34.1,34.12,32552.0,34.16,34.16,34.1,34.12,32552.0
2018-08-08 11:15:00,34.11,34.12,34.07,34.11,42237.0,34.11,34.12,34.07,34.11,42237.0
2018-08-08 11:20:00,34.11,34.16,34.1,34.16,46393.0,34.11,34.16,34.1,34.16,46393.0
2018-08-08 11:25:00,34.16,34.21,34.14,34.16,61175.0,34.16,34.21,34.14,34.16,61175.0
2018-08-08 11:30:00,34.16,34.21,34.15,34.2,25761.0,34.16,34.21,34.15,34.2,25761.0
2018-08-08 11:35:00,34.2,34.24,34.19,34.23,41645.0,34.2,34.24,34.19,34.23,41645.0
2018-08-08 11:40:00,34.24,34.27,34.23,34.27,26530.0,34.24,34.27,34.23,34.27,26530.0
2018-08-08 11:45:00,34.27,34.28,34.24,34.27,47729.0,34.27,34.28,34.24,34.27,47729.0
2018-08-08 11:50:00,34.27,34.29,34.25,34.28,75575.0,34.27,34.29,34.25,34.28,75575.0
2018-08-08 11:55:00,34.29,34.29,34.26,34.27,26777.0,34.29,34.29,34.26,34.27,26777.0
2018-08-08 12:00:00,34.26,34.27,34.18,34.19,35455.0,34.26,34.27,34.18,34.19,35455.0
2018-08-08 12:05:00,34.18,34.22,34.17,34.17,38469.0,34.18,34.22,34.17,34.17,38469.0
2018-08-08 12:10:00,34.18,34.2,34.17,34.17,31051.0,34.18,34.2,34.17,34.17,31051.0
2018-08-08 12:15:00,34.18,34.19,34.15,34.15,30324.0,34.18,34.19,34.15,34.15,30324.0
2018-08-08 12:20:00,34.16,34.17,34.12,34.12,27953.0,34.16,34.17,34.12,34.12,27953.0
2018-08-08 12:25:00,34.12,34.19,34.11,34.19,64575.0,34.12,34.19,34.11,34.19,64575.0
2018-08-08 12:30:00,34.2,34.21,34.14,34.14,56215.0,34.2,34.21,34.14,34.14,56215.0
2018-08-08 12:35:00,34.15,34.16,34.12,34.12,26887.0,34.15,34.16,34.12,34.12,26887.0
2018-08-08 12:40:00,34.12,34.18,34.11,34.18,31435.0,34.12,34.18,34.11,34.18,31435.0
2018-08-08 12:45:00,34.18,34.19,34.17,34.18,13551.0,34.18,34.19,34.17,34.18,13551.0
2018-08-08 12:50:00,34.18,34.21,34.16,34.2,47831.0,34.18,34.21,34.16,34.2,47831.0
2018-08-08 12:55:00,34.2,34.2,34.16,34.16,18562.0,34.2,34.2,34.16,34.16,18562.0
2018-08-08 13:00:00,34.16,34.18,34.15,34.15,20953.0,34.16,34.18,34.15,34.15,20953.0
2018-08-08 13:05:00,34.16,34.2,34.15,34.16,38234.0,34.16,34.2,34.15,34.16,38234.0
2018-08-08 13:10:00,34.17,34.18,34.16,34.16,20146.0,34.17,34.18,34.16,34.16,20146.0
2018-08-08 13:15:00,34.17,34.2,34.16,34.17,35907.0,34.17,34.2,34.16,34.17,35907.0
2018-08-08 13:20:00,34.18,34.25,34.17,34.23,31464.0,34.18,34.25,34.17,34.23,31464.0
2018-08-08 13:25:00,34.24,34.27,34.21,34.22,45248.0,34.24,34.27,34.21,34.22,45248.0
2018-08-08 13:30:00,34.22,34.24,34.21,34.22,20344.0,34.22,34.24,34.21,34.22,20344.0
2018-08-08 13:35:00,34.22,34.24,34.19,34.19,37294.0,34.22,34.24,34.19,34.19,37294.0
2018-08-08 13:40:00,34.19,34.21,34.18,34.2,25398.0,34.19,34.21,34.18,34.2,25398.0
2018-08-08 13:45:00,34.2,34.23,34.19,34.22,23080.0,34.2,34.23,34.19,34.22,23080.0
2018-08-08 13:50:00,34.22,34.24,34.2,34.23,30804.0,34.22,34.24,34.2,34.23,30804.0
2018-08-08 13:55:00,34.22,34.26,34.22,34.25,28427.0,34.22,34.26,34.22,34.25,28427.0
2018-08-08 14:00:00,34.25,34.27,34.23,34.23,26048.0,34.25,34.27,34.23,34.23,26048.0
2018-08-08 14:05:00,34.24,34.25,34.23,34.23,20591.0,34.24,34.25,34.23,34.23,20591.0
2018-08-08 14:10:00,34.23,34.27,34.23,34.27,34731.0,34.23,34.27,34.23,34.27,34731.0
2018-08-08 14:15:00,34.27,34.31,34.25,34.29,70343.0,34.27,34.31,34.25,34.29,70343.0
2018-08-08 14:20:00,34.29,34.32,34.28,34.3,43828.0,34.29,34.32,34.28,34.3,43828.0
2018-08-08 14:25:00,34.31,34.32,34.27,34.3,50549.0,34.31,34.32,34.27,34.3,50549.0
2018-08-08 14:30:00,34.3,34.3,34.24,34.26,30909.0,34.3,34.3,34.24,34.26,30909.0
2018-08-08 14:35:00,34.26,34.26,34.21,34.22,37437.0,34.26,34.26,34.21,34.22,37437.0
2018-08-08 14:40:00,34.22,34.22,34.2,34.21,19551.0,34.22,34.22,34.2,34.21,19551.0
2018-08-08 14:45:00,34.2,34.22,34.2,34.21,43004.0,34.2,34.22,34.2,34.21,43004.0
2018-08-08 14:50:00,34.21,34.24,34.2,34.23,30642.0,34.21,34.24,34.2,34.23,30642.0
2018-08-08 14:55:00,34.24,34.27,34.23,34.27,64851.0,34.24,34.27,34.23,34.27,64851.0
2018-08-08 15:00:00,34.27,34.27,34.25,34.26,35684.0,34.27,34.27,34.25,34.26,35684.0
2018-08-08 15:05:00,34.26,34.34,34.25,34.32,249882.0,34.26,34.34,34.25,34.32,249882.0
2018-08-08 15:10:00,34.32,34.36,34.31,34.36,41377.0,34.32,34.36,34.31,34.36,41377.0
2018-08-08 15:15:00,34.36,34.36,34.32,34.33,49556.0,34.36,34.36,34.32,34.33,49556.0
2018-08-08 15:20:00,34.33,34.36,34.32,34.36,102920.0,34.33,34.36,34.32,34.36,102920.0
2018-08-08 15:25:00,34.36,34.37,34.35,34.37,134443.0,34.36,34.37,34.35,34.37,134443.0
2018-08-08 15:30:00,34.37,34.37,34.35,34.35,88688.0,34.37,34.37,34.35,34.35,88688.0
2018-08-08 15:35:00,34.36,34.36,34.33,34.34,97861.0,34.36,34.36,34.33,34.34,97861.0
2018-08-08 15:40:00,34.33,34.4,34.33,34.39,288623.0,34.33,34.4,34.33,34.39,288623.0
2018-08-08 15:45:00,34.38,34.39,34.37,34.39,256434.0,34.38,34.39,34.37,34.39,256434.0
2018-08-08 15:50:00,34.39,34.4,34.3,34.32,278144.0,34.39,34.4,34.3,34.32,278144.0
2018-08-08 15:55:00,34.32,34.36,34.29,34.3,644136.0,34.32,34.36,34.29,34.3,644136.0
2018-08-09 09:30:00,34.22,34.32,34.22,34.3,89204.0,34.22,34.32,34.22,34.3,89204.0
2018-08-09 09:35:00,34.3,34.36,34.26,34.27,80873.0,34.3,34.36,34.26,34.27,80873.0
2018-08-09 09:40:00,34.27,34.32,34.22,34.24,62008.0,34.27,34.32,34.22,34.24,62008.0
2018-08-09 09:45:00,34.25,34.29,34.22,34.28,79071.0,34.25,34.29,34.22,34.28,79071.0
2018-08-09 09:50:00,34.29,34.42,34.29,34.36,55968.0,34.29,34.42,34.29,34.36,55968.0
2018-08-09 09:55:00,34.37,34.38,34.23,34.23,83294.0,34.37,34.38,34.23,34.23,83294.0
2018-08-09 10:00:00,34.24,34.36,34.24,34.35,94060.0,34.24,34.36,34.24,34.35,94060.0
2018-08-09 10:05:00,34.36,34.41,34.32,34.33,79960.0,34.36,34.41,34.32,34.33,79960.0
2018-08-09 10:10:00,34.33,34.36,34.28,34.28,70753.0,34.33,34.36,34.28,34.28,70753.0
2018-08-09 10:15:00,34.28,34.32,34.23,34.24,32707.0,34.28,34.32,34.23,34.24,32707.0
2018-08-09 10:20:00,34.24,34.27,34.21,34.26,34518.0,34.24,34.27,34.21,34.26,34518.0
2018-08-09 10:25:00,34.26,34.26,34.21,34.25,37054.0,34.26,34.26,34.21,34.25,37054.0
2018-08-09 10:30:00,34.26,34.29,34.25,34.29,99790.0,34.26,34.29,34.25,34.29,99790.0
2018-08-09 10:35:00,34.29,34.32,34.28,34.32,57083.0,34.29,34.32,34.28,34.32,57083.0
2018-08-09 10:40:00,34.32,34.32,34.28,34.3,54178.0,34.32,34.32,34.28,34.3,54178.0
2018-08-09 10:45:00,34.3,34.31,34.28,34.3,84366.0,34.3,34.31,34.28,34.3,84366.0
2018-08-09 10:50:00,34.3,34.3,34.25,34.26,35302.0,34.3,34.3,34.25,34.26,35302.0
2018-08-09 10:55:00,34.26,34.27,34.22,34.23,46952.0,34.26,34.27,34.22,34.23,46952.0
2018-08-09 11:00:00,34.23,34.26,34.22,34.24,43770.0,34.23,34.26,34.22,34.24,43770.0
2018-08-09 11:05:00,34.24,34.26,34.22,34.23,84583.0,34.24,34.26,34.22,34.23,84583.0
2018-08-09 11:10:00,34.23,34.29,34.23,34.29,60449.0,34.23,34.29,34.23,34.29,60449.0
2018-08-09 11:15:00,34.3,34.3,34.25,34.28,49177.0,34.3,34.3,34.25,34.28,49177.0
2018-08-09 11:20:00,34.27,34.29,34.25,34.26,54430.0,34.27,34.29,34.25,34.26,54430.0
2018-08-09 11:25:00,34.26,34.29,34.25,34.28,54115.0,34.26,34.29,34.25,34.28,54115.0
2018-08-09 11:30:00,34.29,34.3,34.27,34.27,47162.0,34.29,34.3,34.27,34.27,47162.0
2018-08-09 11:35:00,34.27,34.28,34.22,34.23,77342.0,34.27,34.28,34.22,34.23,77342.0
2018-08-09 11:40:00,34.23,34.23,34.19,34.2,54740.0,34.23,34.23,34.19,34.2,54740.0
2018-08-09 11:45:00,34.21,34.24,34.17,34.21,65152.0,34.21,34.24,34.17,34.21,65152.0
2018-08-09 11:50:00,34.21,34.23,34.2,34.22,42925.0,34.21,34.23,34.2,34.22,42925.0
2018-08-09 11:55:00,34.22,34.25,34.19,34.19,41195.0,34.22,34.25,34.19,34.19,41195.0
2018-08-09 12:00:00,34.2,34.2,34.17,34.2,38428.0,34.2,34.2,34.17,34.2,38428.0
2018-08-09 12:05:00,34.2,34.2,34.12,34.13,60766.0,34.2,34.2,34.12,34.13,60766.0
2018-08-09 12:10:00,34.14,34.14,34.11,34.13,35466.0,34.14,34.14,34.11,34.13,35466.0
2018-08-09 12:15:00,34.13,34.15,34.1,34.11,29826.0,34.13,34.15,34.1,34.11,29826.0
2018-08-09 12:20:00,34.11,34.12,34.09,34.1,34652.0,34.11,34.12,34.09,34.1,34652.0
2018-08-09 12:25:00,34.09,34.1,34.07,34.08,13511.0,34.09,34.1,34.07,34.08,13511.0
2018-08-09 12:30:00,34.09,34.09,34.06,34.06,30540.0,34.09,34.09,34.06,34.06,30540.0
2018-08-09 12:35:00,34.06,34.07,34.03,34.04,36942.0,34.06,34.07,34.03,34.04,36942.0
2018-08-09 12:40:00,34.04,34.09,34.03,34.04,48887.0,34.04,34.09,34.03,34.04,48887.0
2018-08-09 12:45:00,34.05,34.05,34.02,34.05,15460.0,34.05,34.05,34.02,34.05,15460.0
2018-08-09 12:50:00,34.05,34.05,34.01,34.02,21690.0,34.05,34.05,34.01,34.02,21690.0
2018-08-09 12:55:00,34.02,34.07,34.01,34.05,69787.0,34.02,34.07,34.01,34.05,69787.0
2018-08-09 13:00:00,34.05,34.06,34.0,34.02,545321.0,34.05,34.06,34.0,34.02,545321.0
2018-08-09 13:05:00,34.02,34.05,34.0,34.05,31355.0,34.02,34.05,34.0,34.05,31355.0
2018-08-09 13:10:00,34.05,34.06,34.03,34.05,38910.0,34.05,34.06,34.03,34.05,38910.0
2018-08-09 13:15:00,34.05,34.16,34.04,34.13,48715.0,34.05,34.16,34.04,34.13,48715.0
2018-08-09 13:20:00,34.13,34.14,34.11,34.13,48183.0,34.13,34.14,34.11,34.13,48183.0
2018-08-09 13:25:00,34.13,34.13,34.1,34.1,20765.0,34.13,34.13,34.1,34.1,20765.0
2018-08-09 13:30:00,34.11,34.12,34.06,34.06,47008.0,34.11,34.12,34.06,34.06,47008.0
2018-08-09 13:35:00,34.06,34.06,34.04,34.05,18537.0,34.06,34.06,34.04,34.05,18537.0
2018-08-09 13:40:00,34.04,34.1,34.02,34.09,460301.0,34.04,34.1,34.02,34.09,460301.0
2018-08-09 13:45:00,34.08,34.08,34.0,34.02,91202.0,34.08,34.08,34.0,34.02,91202.0
2018-08-09 13:50:00,34.01,34.03,34.0,34.02,315030.0,34.01,34.03,34.0,34.02,315030.0
2018-08-09 13:55:00,34.02,34.02,34.0,34.02,80590.0,34.02,34.02,34.0,34.02,80590.0
2018-08-09 14:00:00,34.01,34.01,33.91,33.96,85686.0,34.01,34.01,33.91,33.96,85686.0
2018-08-09 14:05:00,33.96,33.98,33.92,33.95,68266.0,33.96,33.98,33.92,33.95,68266.0
2018-08-09 14:10:00,33.95,34.0,33.95,33.97,60205.0,33.95,34.0,33.95,33.97,60205.0
2018-08-09 14:15:00,33.97,33.98,33.94,33.95,51366.0,33.97,33.98,33.94,33.95,51366.0
2018-08-09 14:20:00,33.94,33.96,33.9,33.96,129558.0,33.94,33.96,33.9,33.96,129558.0
2018-08-09 14:25:00,33.96,33.97,33.92,33.93,37217.0,33.96,33.97,33.92,33.93,37217.0
2018-08-09 14:30:00,33.92,33.97,33.89,33.97,69819.0,33.92,33.97,33.89,33.97,69819.0
2018-08-09 14:35:00,33.97,34.02,33.96,33.96,101762.0,33.97,34.02,33.96,33.96,101762.0
2018-08-09 14:40:00,33.97,34.0,33.96,33.98,147180.0,33.97,34.0,33.96,33.98,147180.0
2018-08-09 14:45:00,33.98,33.98,33.93,33.94,35850.0,33.98,33.98,33.93,33.94,35850.0
2018-08-09 14:50:00,33.94,33.94,33.88,33.91,149121.0,33.94,33.94,33.88,33.91,149121.0
2018-08-09 14:55:00,33.92,33.93,33.81,33.82,86747.0,33.92,33.93,33.81,33.82,86747.0
2018-08-09 15:00:00,33.82,33.82,33.77,33.77,98998.0,33.82,33.82,33.77,33.77,98998.0
2018-08-09 15:05:00,33.78,33.81,33.76,33.77,119251.0,33.78,33.81,33.76,33.77,119251.0
2018-08-09 15:10:00,33.77,33.81,33.76,33.79,68573.0,33.77,33.81,33.76,33.79,68573.0
2018-08-09 15:15:00,33.79,33.86,33.76,33.86,131337.0,33.79,33.86,33.76,33.86,131337.0
2018-08-09 15:20:00,33.86,33.94,33.85,33.93,201337.0,33.86,33.94,33.85,33.93,201337.0
2018-08-09 15:25:00,33.92,33.94,33.86,33.87,213416.0,33.92,33.94,33.86,33.87,213416.0
2018-08-09 15:30:00,33.86,33.87,33.84,33.87,85527.0,33.86,33.87,33.84,33.87,85527.0
2018-08-09 15:35:00,33.87,33.9,33.84,33.9,121296.0,33.87,33.9,33.84,33.9,121296.0
2018-08-09 15:40:00,33.9,33.96,33.89,33.95,217535.0,33.9,33.96,33.89,33.95,217535.0
2018-08-09 15:45:00,33.94,33.95,33.84,33.85,154302.0,33.94,33.95,33.84,33.85,154302.0
2018-08-09 15:50:00,33.86,33.92,33.85,33.91,232711.0,33.86,33.92,33.85,33.91,232711.0
2018-08-09 15:55:00,33.91,33.91,33.79,33.85,778232.0,33.91,33.91,33.79,33.85,778232.0
2018-08-10 09:30:00,33.74,33.76,33.68,33.71,50558.0,33.74,33.76,33.68,33.71,50558.0
2018-08-10 09:35:00,33.72,33.78,33.66,33.73,34623.0,33.72,33.78,33.66,33.73,34623.0
2018-08-10 09:40:00,33.74,33.8,33.7,33.77,47781.0,33.74,33.8,33.7,33.77,47781.0
2018-08-10 09:45:00,33.76,33.84,33.76,33.78,29711.0,33.76,33.84,33.76,33.78,29711.0
2018-08-10 09:50:00,33.77,33.78,33.66,33.68,36496.0,33.77,33.78,33.66,33.68,36496.0
2018-08-10 09:55:00,33.68,33.76,33.65,33.72,34984.0,33.68,33.76,33.65,33.72,34984.0
2018-08-10 10:00:00,33.72,33.72,33.67,33.7,17080.0,33.72,33.72,33.67,33.7,17080.0
2018-08-10 10:05:00,33.7,33.82,33.68,33.78,45785.0,33.7,33.82,33.68,33.78,45785.0
2018-08-10 10:10:00,33.79,33.84,33.77,33.8,43099.0,33.79,33.84,33.77,33.8,43099.0
2018-08-10 10:15:00,33.8,33.83,33.79,33.81,38314.0,33.8,33.83,33.79,33.81,38314.0
2018-08-10 10:20:00,33.8,33.81,33.76,33.77,23415.0,33.8,33.81,33.76,33.77,23415.0
2018-08-10 10:25:00,33.77,33.79,33.74,33.75,18129.0,33.77,33.79,33.74,33.75,18129.0
2018-08-10 10:30:00,33.75,33.82,33.73,33.8,67979.0,33.75,33.82,33.73,33.8,67979.0
2018-08-10 10:35:00,33.81,33.83,33.79,33.8,58116.0,33.81,33.83,33.79,33.8,58116.0
2018-08-10 10:40:00,33.8,33.83,33.78,33.81,42864.0,33.8,33.83,33.78,33.81,42864.0
2018-08-10 10:45:00,33.8,33.84,33.79,33.82,23963.0,33.8,33.84,33.79,33.82,23963.0
2018-08-10 10:50:00,33.81,33.84,33.79,33.83,41994.0,33.81,33.84,33.79,33.83,41994.0
2018-08-10 10:55:00,33.84,33.86,33.82,33.86,91027.0,33.84,33.86,33.82,33.86,91027.0
2018-08-10 11:00:00,33.86,33.88,33.84,33.85,81689.0,33.86,33.88,33.84,33.85,81689.0
2018-08-10 11:05:00,33.85,33.85,33.81,33.81,27203.0,33.85,33.85,33.81,33.81,27203.0
2018-08-10 11:10:00,33.82,33.82,33.79,33.8,26198.0,33.82,33.82,33.79,33.8,26198.0
2018-08-10 11:15:00,33.81,33.83,33.79,33.81,22849.0,33.81,33.83,33.79,33.81,22849.0
2018-08-10 11:20:00,33.81,33.86,33.81,33.85,21577.0,33.81,33.86,33.81,33.85,21577.0
2018-08-10 11:25:00,33.85,33.85,33.79,33.8,19696.0,33.85,33.85,33.79,33.8,19696.0
2018-08-10 11:30:00,33.81,33.86,33.8,33.84,28603.0,33.81,33.86,33.8,33.84,28603.0
2018-08-10 11:35:00,33.84,33.85,33.81,33.82,18034.0,33.84,33.85,33.81,33.82,18034.0
2018-08-10 11:40:00,33.82,33.84,33.81,33.84,44042.0,33.82,33.84,33.81,33.84,44042.0
2018-08-10 11:45:00,33.84,33.86,33.81,33.82,23859.0,33.84,33.86,33.81,33.82,23859.0
2018-08-10 11:50:00,33.82,33.84,33.79,33.84,30756.0,33.82,33.84,33.79,33.84,30756.0
2018-08-10 11:55:00,33.83,33.86,33.81,33.81,19531.0,33.83,33.86,33.81,33.81,19531.0
2018-08-10 12:00:00,33.8,33.81,33.78,33.79,51982.0,33.8,33.81,33.78,33.79,51982.0
2018-08-10 12:05:00,33.79,33.81,33.75,33.75,41396.0,33.79,33.81,33.75,33.75,41396.0
2018-08-10 12:10:00,33.76,33.78,33.75,33.78,19161.0,33.76,33.78,33.75,33.78,19161.0
2018-08-10 12:15:00,33.77,33.79,33.76,33.77,13300.0,33.77,33.79,33.76,33.77,13300.0
2018-08-10 12:20:00,33.78,33.85,33.78,33.83,57406.0,33.78,33.85,33.78,33.83,57406.0
2018-08-10 12:25:00,33.83,33.86,33.81,33.81,31550.0,33.83,33.86,33.81,33.81,31550.0
2018-08-10 12:30:00,33.82,33.82,33.8,33.8,21825.0,33.82,33.82,33.8,33.8,21825.0
2018-08-10 12:35:00,33.8,33.8,33.77,33.77,14124.0,33.8,33.8,33.77,33.77,14124.0
2018-08-10 12:40:00,33.77,33.78,33.76,33.77,14896.0,33.77,33.78,33.76,33.77,14896.0
2018-08-10 12:45:00,33.77,33.77,33.74,33.74,7436.0,33.77,33.77,33.74,33.74,7436.0
2018-08-10 12:50:00,33.74,33.75,33.73,33.74,13287.0,33.74,33.75,33.73,33.74,13287.0
2018-08-10 12:55:00,33.74,33.76,33.73,33.76,21416.0,33.74,33.76,33.73,33.76,21416.0
2018-08-10 13:00:00,33.76,33.76,33.7,33.7,25601.0,33.76,33.76,33.7,33.7,25601.0
2018-08-10 13:05:00,33.7,33.71,33.68,33.69,11092.0,33.7,33.71,33.68,33.69,11092.0
2018-08-10 13:10:00,33.69,33.72,33.67,33.68,29158.0,33.69,33.72,33.67,33.68,29158.0
2018-08-10 13:15:00,33.67,33.68,33.63,33.64,30012.0,33.67,33.68,33.63,33.64,30012.0
2018-08-10 13:20:00,33.64,33.68,33.63,33.67,33362.0,33.64,33.68,33.63,33.67,33362.0
2018-08-10 13:25:00,33.66,33.67,33.63,33.64,22344.0,33.66,33.67,33.63,33.64,22344.0
2018-08-10 13:30:00,33.65,33.66,33.59,33.6,73206.0,33.65,33.66,33.59,33.6,73206.0
2018-08-10 13:35:00,33.6,33.61,33.53,33.53,33093.0,33.6,33.61,33.53,33.53,33093.0
2018-08-10 13:40:00,33.54,33.57,33.53,33.55,32310.0,33.54,33.57,33.53,33.55,32310.0
2018-08-10 13:45:00,33.54,33.54,33.51,33.53,23990.0,33.54,33.54,33.51,33.53,23990.0
2018-08-10 13:50:00,33.53,33.55,33.49,33.51,40719.0,33.53,33.55,33.49,33.51,40719.0
2018-08-10 13:55:00,33.51,33.52,33.48,33.49,31190.0,33.51,33.52,33.48,33.49,31190.0
2018-08-10 14:00:00,33.49,33.51,33.48,33.5,136204.0,33.49,33.51,33.48,33.5,136204.0
2018-08-10 14:05:00,33.5,33.5,33.46,33.48,32361.0,33.5,33.5,33.46,33.48,32361.0
2018-08-10 14:10:00,33.48,33.51,33.47,33.5,37092.0,33.48,33.51,33.47,33.5,37092.0
2018-08-10 14:15:00,33.5,33.5,33.46,33.48,23168.0,33.5,33.5,33.46,33.48,23168.0
2018-08-10 14:20:00,33.48,33.49,33.42,33.42,33731.0,33.48,33.49,33.42,33.42,33731.0
2018-08-10 14:25:00,33.42,33.45,33.37,33.39,56882.0,33.42,33.45,33.37,33.39,56882.0
2018-08-10 14:30:00,33.39,33.44,33.38,33.4,48927.0,33.39,33.44,33.38,33.4,48927.0
2018-08-10 14:35:00,33.41,33.43,33.4,33.42,22240.0,33.41,33.43,33.4,33.42,22240.0
2018-08-10 14:40:00,33.42,33.45,33.38,33.45,60603.0,33.42,33.45,33.38,33.45,60603.0
2018-08-10 14:45:00,33.44,33.46,33.43,33.45,46650.0,33.44,33.46,33.43,33.45,46650.0
2018-08-10 14:50:00,33.46,33.49,33.45,33.45,36325.0,33.46,33.49,33.45,33.45,36325.0
2018-08-10 14:55:00,33.46,33.47,33.44,33.44,29388.0,33.46,33.47,33.44,33.44,29388.0
2018-08-10 15:00:00,33.44,33.44,33.36,33.4,190819.0,33.44,33.44,33.36,33.4,190819.0
2018-08-10 15:05:00,33.4,33.41,33.35,33.4,39538.0,33.4,33.41,33.35,33.4,39538.0
2018-08-10 15:10:00,33.39,33.43,33.38,33.41,40646.0,33.39,33.43,33.38,33.41,40646.0
2018-08-10 15:15:00,33.41,33.48,33.41,33.46,37153.0,33.41,33.48,33.41,33.46,37153.0
2018-08-10 15:20:00,33.47,33.53,33.46,33.52,164708.0,33.47,33.53,33.46,33.52,164708.0
2018-08-10 15:25:00,33.52,33.57,33.52,33.55,95702.0,33.52,33.57,33.52,33.55,95702.0
2018-08-10 15:30:00,33.55,33.56,33.51,33.55,278678.0,33.55,33.56,33.51,33.55,278678.0
2018-08-10 15:35:00,33.55,33.57,33.54,33.56,67282.0,33.55,33.57,33.54,33.56,67282.0
2018-08-10 15:40:00,33.56,33.58,33.54,33.57,109843.0,33.56,33.58,33.54,33.57,109843.0
2018-08-10 15:45:00,33.57,33.61,33.55,33.58,66871.0,33.57,33.61,33.55,33.58,66871.0
2018-08-10 15:50:00,33.57,33.59,33.56,33.56,102339.0,33.57,33.59,33.56,33.56,102339.0
2018-08-10 15:55:00,33.56,33.61,33.54,33.55,298247.0,33.56,33.61,33.54,33.55,298247.0
2018-08-13 09:30:00,33.58,33.64,33.51,33.58,84635.0,33.58,33.64,33.51,33.58,84635.0
2018-08-13 09:35:00,33.58,33.68,33.58,33.66,57081.0,33.58,33.68,33.58,33.66,57081.0
2018-08-13 09:40:00,33.65,33.69,33.63,33.67,61112.0,33.65,33.69,33.63,33.67,61112.0
2018-08-13 09:45:00,33.67,33.78,33.66,33.72,93677.0,33.67,33.78,33.66,33.72,93677.0
2018-08-13 09:50:00,33.71,33.78,33.66,33.77,130689.0,33.71,33.78,33.66,33.77,130689.0
2018-08-13 09:55:00,33.77,33.81,33.72,33.75,166781.0,33.77,33.81,33.72,33.75,166781.0
2018-08-13 10:00:00,33.75,33.8,33.74,33.77,47742.0,33.75,33.8,33.74,33.77,47742.0
2018-08-13 10:05:00,33.77,33.78,33.72,33.75,83712.0,33.77,33.78,33.72,33.75,83712.0
2018-08-13 10:10:00,33.75,33.8,33.75,33.77,36571.0,33.75,33.8,33.75,33.77,36571.0
2018-08-13 10:15:00,33.78,33.81,33.77,33.79,9174.0,33.78,33.81,33.77,33.79,9174.0
2018-08-13 10:20:00,33.8,33.81,33.77,33.78,19773.0,33.8,33.81,33.77,33.78,19773.0
2018-08-13 10:25:00,33.79,33.8,33.75,33.76,31038.0,33.79,33.8,33.75,33.76,31038.0
2018-08-13 10:30:00,33.76,33.79,33.75,33.76,52473.0,33.76,33.79,33.75,33.76,52473.0
2018-08-13 10:35:00,33.76,33.8,33.75,33.8,82165.0,33.76,33.8,33.75,33.8,82165.0
2018-08-13 10:40:00,33.78,33.82,33.77,33.8,57570.0,33.78,33.82,33.77,33.8,57570.0
2018-08-13 10:45:00,33.8,33.82,33.8,33.81,18343.0,33.8,33.82,33.8,33.81,18343.0
2018-08-13 10:50:00,33.81,33.83,33.79,33.81,29191.0,33.81,33.83,33.79,33.81,29191.0
2018-08-13 10:55:00,33.81,33.83,33.8,33.82,35847.0,33.81,33.83,33.8,33.82,35847.0
2018-08-13 11:00:00,33.83,33.83,33.8,33.83,28225.0,33.83,33.83,33.8,33.83,28225.0
2018-08-13 11:05:00,33.83,33.84,33.76,33.78,57208.0,33.83,33.84,33.76,33.78,57208.0
2018-08-13 11:10:00,33.79,33.83,33.77,33.82,30341.0,33.79,33.83,33.77,33.82,30341.0
2018-08-13 11:15:00,33.82,33.83,33.77,33.77,30135.0,33.82,33.83,33.77,33.77,30135.0
2018-08-13 11:20:00,33.78,33.82,33.77,33.79,90789.0,33.78,33.82,33.77,33.79,90789.0
2018-08-13 11:25:00,33.78,33.79,33.67,33.7,66006.0,33.78,33.79,33.67,33.7,66006.0
2018-08-13 11:30:00,33.69,33.71,33.68,33.68,29186.0,33.69,33.71,33.68,33.68,29186.0
2018-08-13 11:35:00,33.68,33.69,33.64,33.65,10280.0,33.68,33.69,33.64,33.65,10280.0
2018-08-13 11:40:00,33.64,33.68,33.63,33.64,22127.0,33.64,33.68,33.63,33.64,22127.0
2018-08-13 11:45:00,33.65,33.65,33.59,33.64,17990.0,33.65,33.65,33.59,33.64,17990.0
2018-08-13 11:50:00,33.64,33.64,33.61,33.63,17060.0,33.64,33.64,33.61,33.63,17060.0
2018-08-13 11:55:00,33.63,33.65,33.61,33.62,26171.0,33.63,33.65,33.61,33.62,26171.0
2018-08-13 12:00:00,33.61,33.63,33.6,33.63,9849.0,33.61,33.63,33.6,33.63,9849.0
2018-08-13 12:05:00,33.63,33.63,33.6,33.6,15074.0,33.63,33.63,33.6,33.6,15074.0
2018-08-13 12:10:00,33.62,33.64,33.61,33.63,13944.0,33.62,33.64,33.61,33.63,13944.0
2018-08-13 12:15:00,33.62,33.62,33.59,33.59,7804.0,33.62,33.62,33.59,33.59,7804.0
2018-08-13 12:20:00,33.59,33.62,33.57,33.57,12825.0,33.59,33.62,33.57,33.57,12825.0
2018-08-13 12:25:00,33.57,33.57,33.53,33.55,19158.0,33.57,33.57,33.53,33.55,19158.0
2018-08-13 12:30:00,33.55,33.56,33.53,33.55,9486.0,33.55,33.56,33.53,33.55,9486.0
2018-08-13 12:35:00,33.54,33.57,33.53,33.55,13769.0,33.54,33.57,33.53,33.55,13769.0
2018-08-13 12:40:00,33.56,33.57,33.55,33.56,8753.0,33.56,33.57,33.55,33.56,8753.0
2018-08-13 12:45:00,33.56,33.57,33.52,33.53,13763.0,33.56,33.57,33.52,33.53,13763.0
2018-08-13 12:50:00,33.53,33.56,33.52,33.54,16956.0,33.53,33.56,33.52,33.54,16956.0
2018-08-13 12:55:00,33.53,33.55,33.51,33.52,13994.0,33.53,33.55,33.51,33.52,13994.0
2018-08-13 13:00:00,33.51,33.51,33.47,33.48,26656.0,33.51,33.51,33.47,33.48,26656.0
2018-08-13 13:05:00,33.47,33.49,33.45,33.47,21246.0,33.47,33.49,33.45,33.47,21246.0
2018-08-13 13:10:00,33.47,33.48,33.45,33.45,30870.0,33.47,33.48,33.45,33.45,30870.0
2018-08-13 13:15:00,33.45,33.5,33.43,33.48,51631.0,33.45,33.5,33.43,33.48,51631.0
2018-08-13 13:20:00,33.48,33.49,33.44,33.44,43208.0,33.48,33.49,33.44,33.44,43208.0
2018-08-13 13:25:00,33.44,33.46,33.43,33.45,24698.0,33.44,33.46,33.43,33.45,24698.0
2018-08-13 13:30:00,33.45,33.46,33.44,33.44,38696.0,33.45,33.46,33.44,33.44,38696.0
2018-08-13 13:35:00,33.45,33.45,33.43,33.43,14200.0,33.45,33.45,33.43,33.43,14200.0
2018-08-13 13:40:00,33.44,33.46,33.43,33.45,9760.0,33.44,33.46,33.43,33.45,9760.0
2018-08-13 13:45:00,33.44,33.46,33.43,33.44,22655.0,33.44,33.46,33.43,33.44,22655.0
2018-08-13 13:50:00,33.44,33.49,33.44,33.48,29542.0,33.44,33.49,33.44,33.48,29542.0
2018-08-13 13:55:00,33.48,33.48,33.45,33.45,19624.0,33.48,33.48,33.45,33.45,19624.0
2018-08-13 14:00:00,33.46,33.51,33.45,33.51,20335.0,33.46,33.51,33.45,33.51,20335.0
2018-08-13 14:05:00,33.52,33.53,33.5,33.5,127250.0,33.52,33.53,33.5,33.5,127250.0
2018-08-13 14:10:00,33.5,33.54,33.5,33.51,29702.0,33.5,33.54,33.5,33.51,29702.0
2018-08-13 14:15:00,33.5,33.51,33.48,33.49,31211.0,33.5,33.51,33.48,33.49,31211.0
2018-08-13 14:20:00,33.5,33.52,33.49,33.52,58257.0,33.5,33.52,33.49,33.52,58257.0
2018-08-13 14:25:00,33.51,33.54,33.5,33.52,33685.0,33.51,33.54,33.5,33.52,33685.0
2018-08-13 14:30:00,33.53,33.54,33.52,33.52,13628.0,33.53,33.54,33.52,33.52,13628.0
2018-08-13 14:35:00,33.53,33.54,33.49,33.49,25153.0,33.53,33.54,33.49,33.49,25153.0
2018-08-13 14:40:00,33.49,33.53,33.48,33.5,36829.0,33.49,33.53,33.48,33.5,36829.0
2018-08-13 14:45:00,33.49,33.51,33.47,33.48,12491.0,33.49,33.51,33.47,33.48,12491.0
2018-08-13 14:50:00,33.47,33.47,33.4,33.4,50962.0,33.47,33.47,33.4,33.4,50962.0
2018-08-13 14:55:00,33.4,33.41,33.38,33.4,117958.0,33.4,33.41,33.38,33.4,117958.0
2018-08-13 15:00:00,33.4,33.41,33.35,33.4,53902.0,33.4,33.41,33.35,33.4,53902.0
2018-08-13 15:05:00,33.4,33.42,33.39,33.41,28601.0,33.4,33.42,33.39,33.41,28601.0
2018-08-13 15:10:00,33.41,33.43,33.38,33.41,68580.0,33.41,33.43,33.38,33.41,68580.0
2018-08-13 15:15:00,33.41,33.42,33.37,33.38,51222.0,33.41,33.42,33.37,33.38,51222.0
2018-08-13 15:20:00,33.38,33.4,33.36,33.37,51446.0,33.38,33.4,33.36,33.37,51446.0
2018-08-13 15:25:00,33.37,33.39,33.35,33.36,100743.0,33.37,33.39,33.35,33.36,100743.0
2018-08-13 15:30:00,33.36,33.38,33.34,33.34,63096.0,33.36,33.38,33.34,33.34,63096.0
2018-08-13 15:35:00,33.34,33.37,33.34,33.35,79361.0,33.34,33.37,33.34,33.35,79361.0
2018-08-13 15:40:00,33.35,33.36,33.33,33.33,104798.0,33.35,33.36,33.33,33.33,104798.0
2018-08-13 15:45:00,33.34,33.34,33.32,33.33,77356.0,33.34,33.34,33.32,33.33,77356.0
2018-08-13 15:50:00,33.33,33.33,33.3,33.3,154623.0,33.33,33.33,33.3,33.3,154623.0
2018-08-13 15:55:00,33.31,33.35,33.29,33.3,504247.0,33.31,33.35,33.29,33.3,504247.0
2018-08-14 09:30:00,33.35,33.4,33.33,33.35,86428.0,33.35,33.4,33.33,33.35,86428.0
2018-08-14 09:35:00,33.34,33.42,33.3,33.39,104383.0,33.34,33.42,33.3,33.39,104383.0
2018-08-14 09:40:00,33.4,33.44,33.37,33.37,36019.0,33.4,33.44,33.37,33.37,36019.0
2018-08-14 09:45:00,33.38,33.41,33.37,33.39,127764.0,33.38,33.41,33.37,33.39,127764.0
2018-08-14 09:50:00,33.39,33.4,33.31,33.33,32220.0,33.39,33.4,33.31,33.33,32220.0
2018-08-14 09:55:00,33.34,33.37,33.32,33.32,32725.0,33.34,33.37,33.32,33.32,32725.0
2018-08-14 10:00:00,33.33,33.36,33.32,33.33,40583.0,33.33,33.36,33.32,33.33,40583.0
2018-08-14 10:05:00,33.33,33.37,33.33,33.36,62406.0,33.33,33.37,33.33,33.36,62406.0
2018-08-14 10:10:00,33.37,33.4,33.34,33.38,71344.0,33.37,33.4,33.34,33.38,71344.0
2018-08-14 10:15:00,33.38,33.38,33.35,33.35,79170.0,33.38,33.38,33.35,33.35,79170.0
2018-08-14 10:20:00,33.34,33.35,33.31,33.32,119374.0,33.34,33.35,33.31,33.32,119374.0
2018-08-14 10:25:00,33.32,33.36,33.31,33.35,81635.0,33.32,33.36,33.31,33.35,81635.0
2018-08-14 10:30:00,33.36,33.47,33.34,33.47,129723.0,33.36,33.47,33.34,33.47,129723.0
2018-08-14 10:35:00,33.47,33.51,33.47,33.5,172744.0,33.47,33.51,33.47,33.5,172744.0
2018-08-14 10:40:00,33.49,33.51,33.47,33.49,101848.0,33.49,33.51,33.47,33.49,101848.0
2018-08-14 10:45:00,33.49,33.52,33.46,33.52,116807.0,33.49,33.52,33.46,33.52,116807.0
2018-08-14 10:50:00,33.51,33.56,33.46,33.55,69575.0,33.51,33.56,33.46,33.55,69575.0
2018-08-14 10:55:00,33.55,33.55,33.49,33.5,44025.0,33.55,33.55,33.49,33.5,44025.0
2018-08-14 11:00:00,33.5,33.51,33.49,33.5,20538.0,33.5,33.51,33.49,33.5,20538.0
2018-08-14 11:05:00,33.5,33.5,33.47,33.48,32644.0,33.5,33.5,33.47,33.48,32644.0
2018-08-14 11:10:00,33.48,33.51,33.48,33.5,17314.0,33.48,33.51,33.48,33.5,17314.0
2018-08-14 11:15:00,33.5,33.51,33.46,33.46,52981.0,33.5,33.51,33.46,33.46,52981.0
2018-08-14 11:20:00,33.46,33.49,33.46,33.48,104279.0,33.46,33.49,33.46,33.48,104279.0
2018-08-14 11:25:00,33.48,33.49,33.46,33.47,76677.0,33.48,33.49,33.46,33.47,76677.0
2018-08-14 11:30:00,33.47,33.47,33.45,33.45,75493.0,33.47,33.47,33.45,33.45,75493.0
2018-08-14 11:35:00,33.45,33.49,33.45,33.48,17944.0,33.45,33.49,33.45,33.48,17944.0
2018-08-14 11:40:00,33.49,33.5,33.48,33.5,31050.0,33.49,33.5,33.48,33.5,31050.0
2018-08-14 11:45:00,33.5,33.53,33.46,33.51,60899.0,33.5,33.53,33.46,33.51,60899.0
2018-08-14 11:50:00,33.52,33.52,33.49,33.5,31707.0,33.52,33.52,33.49,33.5,31707.0
2018-08-14 11:55:00,33.5,33.51,33.46,33.5,18969.0,33.5,33.51,33.46,33.5,18969.0
2018-08-14 12:00:00,33.5,33.51,33.49,33.5,66148.0,33.5,33.51,33.49,33.5,66148.0
2018-08-14 12:05:00,33.5,33.51,33.48,33.49,21757.0,33.5,33.51,33.48,33.49,21757.0
2018-08-14 12:10:00,33.5,33.55,33.5,33.54,61667.0,33.5,33.55,33.5,33.54,61667.0
2018-08-14 12:15:00,33.55,33.55,33.52,33.52,21406.0,33.55,33.55,33.52,33.52,21406.0
2018-08-14 12:20:00,33.53,33.53,33.49,33.51,17990.0,33.53,33.53,33.49,33.51,17990.0
2018-08-14 12:25:00,33.5,33.51,33.5,33.51,5600.0,33.5,33.51,33.5,33.51,5600.0
2018-08-14 12:30:00,33.51,33.51,33.49,33.51,15764.0,33.51,33.51,33.49,33.51,15764.0
2018-08-14 12:35:00,33.51,33.52,33.5,33.5,31280.0,33.51,33.52,33.5,33.5,31280.0
2018-08-14 12:40:00,33.5,33.52,33.49,33.49,40243.0,33.5,33.52,33.49,33.49,40243.0
2018-08-14 12:45:00,33.5,33.51,33.49,33.5,44641.0,33.5,33.51,33.49,33.5,44641.0
2018-08-14 12:50:00,33.51,33.52,33.49,33.49,32533.0,33.51,33.52,33.49,33.49,32533.0
2018-08-14 12:55:00,33.49,33.51,33.47,33.49,36750.0,33.49,33.51,33.47,33.49,36750.0
2018-08-14 13:00:00,33.5,33.56,33.49,33.55,283216.0,33.5,33.56,33.49,33.55,283216.0
2018-08-14 13:05:00,33.54,33.55,33.51,33.53,26422.0,33.54,33.55,33.51,33.53,26422.0
2018-08-14 13:10:00,33.53,33.54,33.52,33.53,35678.0,33.53,33.54,33.52,33.53,35678.0
2018-08-14 13:15:00,33.53,33.54,33.51,33.53,27280.0,33.53,33.54,33.51,33.53,27280.0
2018-08-14 13:20:00,33.53,33.54,33.51,33.52,17232.0,33.53,33.54,33.51,33.52,17232.0
2018-08-14 13:25:00,33.52,33.54,33.5,33.53,76429.0,33.52,33.54,33.5,33.53,76429.0
2018-08-14 13:30:00,33.54,33.54,33.51,33.53,15945.0,33.54,33.54,33.51,33.53,15945.0
2018-08-14 13:35:00,33.53,33.54,33.52,33.53,14885.0,33.53,33.54,33.52,33.53,14885.0
2018-08-14 13:40:00,33.53,33.54,33.51,33.53,18537.0,33.53,33.54,33.51,33.53,18537.0
2018-08-14 13:45:00,33.53,33.54,33.52,33.52,15586.0,33.53,33.54,33.52,33.52,15586.0
2018-08-14 13:50:00,33.52,33.53,33.5,33.51,26402.0,33.52,33.53,33.5,33.51,26402.0
2018-08-14 13:55:00,33.51,33.51,33.47,33.5,36021.0,33.51,33.51,33.47,33.5,36021.0
2018-08-14 14:00:00,33.5,33.51,33.49,33.5,25676.0,33.5,33.51,33.49,33.5,25676.0
2018-08-14 14:05:00,33.5,33.5,33.48,33.48,48900.0,33.5,33.5,33.48,33.48,48900.0
2018-08-14 14:10:00,33.49,33.51,33.48,33.49,28458.0,33.49,33.51,33.48,33.49,28458.0
2018-08-14 14:15:00,33.49,33.55,33.48,33.55,1055517.0,33.49,33.55,33.48,33.55,1055517.0
2018-08-14 14:20:00,33.54,33.61,33.54,33.59,90454.0,33.54,33.61,33.54,33.59,90454.0
2018-08-14 14:25:00,33.58,33.6,33.56,33.59,107786.0,33.58,33.6,33.56,33.59,107786.0
2018-08-14 14:30:00,33.59,33.62,33.57,33.6,158399.0,33.59,33.62,33.57,33.6,158399.0
2018-08-14 14:35:00,33.62,33.69,33.61,33.68,59165.0,33.62,33.69,33.61,33.68,59165.0
2018-08-14 14:40:00,33.69,33.71,33.68,33.7,95356.0,33.69,33.71,33.68,33.7,95356.0
2018-08-14 14:45:00,33.7,33.72,33.69,33.72,64525.0,33.7,33.72,33.69,33.72,64525.0
2018-08-14 14:50:00,33.72,33.74,33.71,33.73,21185.0,33.72,33.74,33.71,33.73,21185.0
2018-08-14 14:55:00,33.73,33.76,33.71,33.73,170835.0,33.73,33.76,33.71,33.73,170835.0
2018-08-14 15:00:00,33.73,33.76,33.72,33.73,49259.0,33.73,33.76,33.72,33.73,49259.0
2018-08-14 15:05:00,33.73,33.76,33.72,33.72,144357.0,33.73,33.76,33.72,33.72,144357.0
2018-08-14 15:10:00,33.72,33.76,33.7,33.76,194748.0,33.72,33.76,33.7,33.76,194748.0
2018-08-14 15:15:00,33.76,33.79,33.75,33.79,37693.0,33.76,33.79,33.75,33.79,37693.0
2018-08-14 15:20:00,33.77,33.79,33.76,33.78,69856.0,33.77,33.79,33.76,33.78,69856.0
2018-08-14 15:25:00,33.77,33.79,33.74,33.74,48956.0,33.77,33.79,33.74,33.74,48956.0
2018-08-14 15:30:00,33.74,33.75,33.72,33.73,45402.0,33.74,33.75,33.72,33.73,45402.0
2018-08-14 15:35:00,33.73,33.74,33.69,33.72,106588.0,33.73,33.74,33.69,33.72,106588.0
2018-08-14 15:40:00,33.71,33.72,33.69,33.69,82883.0,33.71,33.72,33.69,33.69,82883.0
2018-08-14 15:45:00,33.7,33.71,33.68,33.7,110614.0,33.7,33.71,33.68,33.7,110614.0
2018-08-14 15:50:00,33.7,33.71,33.66,33.69,538828.0,33.7,33.71,33.66,33.69,538828.0
2018-08-14 15:55:00,33.7,33.71,33.67,33.69,329976.0,33.7,33.71,33.67,33.69,329976.0
2018-08-15 09:30:00,33.6,33.63,33.52,33.61,82130.0,33.6,33.63,33.52,33.61,82130.0
2018-08-15 09:35:00,33.61,33.7,33.59,33.7,51606.0,33.61,33.7,33.59,33.7,51606.0
2018-08-15 09:40:00,33.69,33.75,33.69,33.74,102627.0,33.69,33.75,33.69,33.74,102627.0
2018-08-15 09:45:00,33.73,33.83,33.72,33.82,120014.0,33.73,33.83,33.72,33.82,120014.0
2018-08-15 09:50:00,33.82,33.92,33.8,33.85,365297.0,33.82,33.92,33.8,33.85,365297.0
2018-08-15 09:55:00,33.84,33.93,33.84,33.92,347419.0,33.84,33.93,33.84,33.92,347419.0
2018-08-15 10:00:00,33.92,33.96,33.89,33.91,472742.0,33.92,33.96,33.89,33.91,472742.0
2018-08-15 10:05:00,33.91,34.04,33.89,34.02,528289.0,33.91,34.04,33.89,34.02,528289.0
2018-08-15 10:10:00,34.02,34.15,34.02,34.07,448489.0,34.02,34.15,34.02,34.07,448489.0
2018-08-15 10:15:00,34.07,34.11,34.0,34.04,123981.0,34.07,34.11,34.0,34.04,123981.0
2018-08-15 10:20:00,34.04,34.11,34.03,34.11,83024.0,34.04,34.11,34.03,34.11,83024.0
2018-08-15 10:25:00,34.11,34.19,34.09,34.12,131391.0,34.11,34.19,34.09,34.12,131391.0
2018-08-15 10:30:00,34.12,34.2,34.07,34.2,246934.0,34.12,34.2,34.07,34.2,246934.0
2018-08-15 10:35:00,34.2,34.44,34.18,34.41,636764.0,34.2,34.44,34.18,34.41,636764.0
2018-08-15 10:40:00,34.4,34.42,34.29,34.35,267086.0,34.4,34.42,34.29,34.35,267086.0
2018-08-15 10:45:00,34.35,34.35,34.15,34.17,74911.0,34.35,34.35,34.15,34.17,74911.0
2018-08-15 10:50:00,34.18,34.19,34.06,34.1,152511.0,34.18,34.19,34.06,34.1,152511.0
2018-08-15 10:55:00,34.1,34.1,34.0,34.01,256897.0,34.1,34.1,34.0,34.01,256897.0
2018-08-15 11:00:00,34.01,34.1,34.0,34.1,209645.0,34.01,34.1,34.0,34.1,209645.0
2018-08-15 11:05:00,34.1,34.22,34.09,34.17,185345.0,34.1,34.22,34.09,34.17,185345.0
2018-08-15 11:10:00,34.16,34.24,34.14,34.19,152896.0,34.16,34.24,34.14,34.19,152896.0
2018-08-15 11:15:00,34.19,34.24,34.13,34.2,65404.0,34.19,34.24,34.13,34.2,65404.0
2018-08-15 11:20:00,34.21,34.38,34.2,34.3,290168.0,34.21,34.38,34.2,34.3,290168.0
2018-08-15 11:25:00,34.31,34.37,34.26,34.34,180639.0,34.31,34.37,34.26,34.34,180639.0
2018-08-15 11:30:00,34.34,34.54,34.29,34.53,268570.0,34.34,34.54,34.29,34.53,268570.0
2018-08-15 11:35:00,34.54,34.6,34.49,34.55,248232.0,34.54,34.6,34.49,34.55,248232.0
2018-08-15 11:40:00,34.55,34.67,34.54,34.64,394057.0,34.55,34.67,34.54,34.64,394057.0
2018-08-15 11:45:00,34.64,34.64,34.5,34.61,209160.0,34.64,34.64,34.5,34.61,209160.0
2018-08-15 11:50:00,34.6,34.61,34.51,34.52,113699.0,34.6,34.61,34.51,34.52,113699.0
2018-08-15 11:55:00,34.52,34.63,34.5,34.6,136240.0,34.52,34.63,34.5,34.6,136240.0
2018-08-15 12:00:00,34.6,34.68,34.6,34.67,107733.0,34.6,34.68,34.6,34.67,107733.0
2018-08-15 12:05:00,34.66,34.8,34.64,34.8,190885.0,34.66,34.8,34.64,34.8,190885.0
2018-08-15 12:10:00,34.8,34.96,34.76,34.88,453317.0,34.8,34.96,34.76,34.88,453317.0
2018-08-15 12:15:00,34.88,35.07,34.87,35.01,368845.0,34.88,35.07,34.87,35.01,368845.0
2018-08-15 12:20:00,35.01,35.04,34.88,34.99,295424.0,35.01,35.04,34.88,34.99,295424.0
2018-08-15 12:25:00,34.98,35.09,34.95,35.05,269936.0,34.98,35.09,34.95,35.05,269936.0
2018-08-15 12:30:00,35.06,35.17,35.03,35.16,399996.0,35.06,35.17,35.03,35.16,399996.0
2018-08-15 12:35:00,35.16,35.26,35.06,35.07,324495.0,35.16,35.26,35.06,35.07,324495.0
2018-08-15 12:40:00,35.07,35.08,34.92,34.93,291984.0,35.07,35.08,34.92,34.93,291984.0
2018-08-15 12:45:00,34.93,34.98,34.9,34.98,165028.0,34.93,34.98,34.9,34.98,165028.0
2018-08-15 12:50:00,34.98,35.0,34.91,34.93,181821.0,34.98,35.0,34.91,34.93,181821.0
2018-08-15 12:55:00,34.93,35.05,34.92,34.97,324601.0,34.93,35.05,34.92,34.97,324601.0
2018-08-15 13:00:00,34.97,35.01,34.91,34.93,213482.0,34.97,35.01,34.91,34.93,213482.0
2018-08-15 13:05:00,34.93,35.03,34.92,34.96,93171.0,34.93,35.03,34.92,34.96,93171.0
2018-08-15 13:10:00,34.96,34.97,34.87,34.91,122186.0,34.96,34.97,34.87,34.91,122186.0
2018-08-15 13:15:00,34.91,34.92,34.88,34.88,70421.0,34.91,34.92,34.88,34.88,70421.0
2018-08-15 13:20:00,34.88,34.9,34.8,34.81,138783.0,34.88,34.9,34.8,34.81,138783.0
2018-08-15 13:25:00,34.81,34.87,34.81,34.87,62477.0,34.81,34.87,34.81,34.87,62477.0
2018-08-15 13:30:00,34.87,34.95,34.84,34.95,189099.0,34.87,34.95,34.84,34.95,189099.0
2018-08-15 13:35:00,34.94,34.99,34.91,34.99,87906.0,34.94,34.99,34.91,34.99,87906.0
2018-08-15 13:40:00,34.99,35.0,34.92,34.98,66462.0,34.99,35.0,34.92,34.98,66462.0
2018-08-15 13:45:00,34.98,34.98,34.92,34.94,65852.0,34.98,34.98,34.92,34.94,65852.0
2018-08-15 13:50:00,34.94,34.96,34.92,34.95,45752.0,34.94,34.96,34.92,34.95,45752.0
2018-08-15 13:55:00,34.95,34.97,34.92,34.94,38203.0,34.95,34.97,34.92,34.94,38203.0
2018-08-15 14:00:00,34.93,34.95,34.89,34.95,59907.0,34.93,34.95,34.89,34.95,59907.0
2018-08-15 14:05:00,34.95,34.95,34.89,34.91,75627.0,34.95,34.95,34.89,34.91,75627.0
2018-08-15 14:10:00,34.91,34.91,34.86,34.88,124357.0,34.91,34.91,34.86,34.88,124357.0
2018-08-15 14:15:00,34.88,34.96,34.87,34.95,237617.0,34.88,34.96,34.87,34.95,237617.0
2018-08-15 14:20:00,34.96,34.99,34.93,34.98,74494.0,34.96,34.99,34.93,34.98,74494.0
2018-08-15 14:25:00,34.98,34.99,34.9,34.91,83114.0,34.98,34.99,34.9,34.91,83114.0
2018-08-15 14:30:00,34.9,34.93,34.89,34.93,56950.0,34.9,34.93,34.89,34.93,56950.0
2018-08-15 14:35:00,34.93,34.93,34.9,34.9,74797.0,34.93,34.93,34.9,34.9,74797.0
2018-08-15 14:40:00,34.9,34.91,34.84,34.85,51693.0,34.9,34.91,34.84,34.85,51693.0
2018-08-15 14:45:00,34.84,34.86,34.8,34.82,55061.0,34.84,34.86,34.8,34.82,55061.0
2018-08-15 14:50:00,34.82,34.83,34.76,34.79,201051.0,34.82,34.83,34.76,34.79,201051.0
2018-08-15 14:55:00,34.78,34.81,34.75,34.77,63782.0,34.78,34.81,34.75,34.77,63782.0
2018-08-15 15:00:00,34.78,34.84,34.77,34.81,63735.0,34.78,34.84,34.77,34.81,63735.0
2018-08-15 15:05:00,34.81,34.84,34.79,34.82,57369.0,34.81,34.84,34.79,34.82,57369.0
2018-08-15 15:10:00,34.82,34.82,34.74,34.78,82896.0,34.82,34.82,34.74,34.78,82896.0
2018-08-15 15:15:00,34.78,34.8,34.75,34.77,85973.0,34.78,34.8,34.75,34.77,85973.0
2018-08-15 15:20:00,34.77,34.8,34.76,34.79,114091.0,34.77,34.8,34.76,34.79,114091.0
2018-08-15 15:25:00,34.8,34.8,34.77,34.8,106266.0,34.8,34.8,34.77,34.8,106266.0
2018-08-15 15:30:00,34.8,34.9,34.79,34.9,191818.0,34.8,34.9,34.79,34.9,191818.0
2018-08-15 15:35:00,34.9,34.92,34.83,34.86,170088.0,34.9,34.92,34.83,34.86,170088.0
2018-08-15 15:40:00,34.87,34.87,34.8,34.86,109109.0,34.87,34.87,34.8,34.86,109109.0
2018-08-15 15:45:00,34.86,34.91,34.85,34.89,138793.0,34.86,34.91,34.85,34.89,138793.0
2018-08-15 15:50:00,34.88,34.89,34.86,34.88,177664.0,34.88,34.89,34.86,34.88,177664.0
2018-08-15 15:55:00,34.88,34.92,34.86,34.9,632907.0,34.88,34.92,34.86,34.9,632907.0
2018-08-16 09:30:00,35.0,35.06,34.8,34.84,198737.0,35.0,35.06,34.8,34.84,198737.0
2018-08-16 09:35:00,34.83,34.91,34.55,34.59,97641.0,34.83,34.91,34.55,34.59,97641.0
2018-08-16 09:40:00,34.6,34.64,34.36,34.37,111140.0,34.6,34.64,34.36,34.37,111140.0
2018-08-16 09:45:00,34.37,34.38,34.27,34.33,76242.0,34.37,34.38,34.27,34.33,76242.0
2018-08-16 09:50:00,34.32,34.43,34.32,34.34,100386.0,34.32,34.43,34.32,34.34,100386.0
2018-08-16 09:55:00,34.34,34.39,34.3,34.37,184039.0,34.34,34.39,34.3,34.37,184039.0
2018-08-16 10:00:00,34.37,34.56,34.32,34.56,85400.0,34.37,34.56,34.32,34.56,85400.0
2018-08-16 10:05:00,34.56,34.65,34.49,34.54,104992.0,34.56,34.65,34.49,34.54,104992.0
2018-08-16 10:10:00,34.55,34.59,34.5,34.53,67780.0,34.55,34.59,34.5,34.53,67780.0
2018-08-16 10:15:00,34.52,34.55,34.46,34.5,329023.0,34.52,34.55,34.46,34.5,329023.0
2018-08-16 10:20:00,34.5,34.53,34.45,34.51,87826.0,34.5,34.53,34.45,34.51,87826.0
2018-08-16 10:25:00,34.51,34.54,34.46,34.52,57586.0,34.51,34.54,34.46,34.52,57586.0
2018-08-16 10:30:00,34.52,34.58,34.51,34.52,54910.0,34.52,34.58,34.51,34.52,54910.0
2018-08-16 10:35:00,34.52,34.54,34.45,34.53,133334.0,34.52,34.54,34.45,34.53,133334.0
2018-08-16 10:40:00,34.52,34.55,34.51,34.55,95629.0,34.52,34.55,34.51,34.55,95629.0
2018-08-16 10:45:00,34.55,34.57,34.46,34.46,112580.0,34.55,34.57,34.46,34.46,112580.0
2018-08-16 10:50:00,34.45,34.48,34.32,34.33,125946.0,34.45,34.48,34.32,34.33,125946.0
2018-08-16 10:55:00,34.33,34.33,34.19,34.19,83669.0,34.33,34.33,34.19,34.19,83669.0
2018-08-16 11:00:00,34.2,34.27,34.19,34.23,71398.0,34.2,34.27,34.19,34.23,71398.0
2018-08-16 11:05:00,34.22,34.24,34.16,34.16,47287.0,34.22,34.24,34.16,34.16,47287.0
2018-08-16 11:10:00,34.16,34.26,34.16,34.26,44797.0,34.16,34.26,34.16,34.26,44797.0
2018-08-16 11:15:00,34.26,34.3,34.22,34.23,43693.0,34.26,34.3,34.22,34.23,43693.0
2018-08-16 11:20:00,34.24,34.26,34.18,34.25,107857.0,34.24,34.26,34.18,34.25,107857.0
2018-08-16 11:25:00,34.25,34.3,34.24,34.28,118715.0,34.25,34.3,34.24,34.28,118715.0
2018-08-16 11:30:00,34.27,34.31,34.27,34.29,58746.0,34.27,34.31,34.27,34.29,58746.0
2018-08-16 11:35:00,34.3,34.31,34.27,34.27,81851.0,34.3,34.31,34.27,34.27,81851.0
2018-08-16 11:40:00,34.27,34.34,34.27,34.32,74174.0,34.27,34.34,34.27,34.32,74174.0
2018-08-16 11:45:00,34.32,34.35,34.31,34.33,42469.0,34.32,34.35,34.31,34.33,42469.0
2018-08-16 11:50:00,34.33,34.36,34.32,34.36,28040.0,34.33,34.36,34.32,34.36,28040.0
2018-08-16 11:55:00,34.36,34.43,34.35,34.43,66069.0,34.36,34.43,34.35,34.43,66069.0
2018-08-16 12:00:00,34.43,34.44,34.4,34.41,47684.0,34.43,34.44,34.4,34.41,47684.0
2018-08-16 12:05:00,34.41,34.42,34.39,34.4,48330.0,34.41,34.42,34.39,34.4,48330.0
2018-08-16 12:10:00,34.4,34.43,34.39,34.43,26346.0,34.4,34.43,34.39,34.43,26346.0
2018-08-16 12:15:00,34.43,34.43,34.41,34.41,25863.0,34.43,34.43,34.41,34.41,25863.0
2018-08-16 12:20:00,34.42,34.42,34.38,34.38,43146.0,34.42,34.42,34.38,34.38,43146.0
2018-08-16 12:25:00,34.38,34.39,34.35,34.35,25030.0,34.38,34.39,34.35,34.35,25030.0
2018-08-16 12:30:00,34.36,34.38,34.34,34.34,39107.0,34.36,34.38,34.34,34.34,39107.0
2018-08-16 12:35:00,34.34,34.35,34.32,34.34,45996.0,34.34,34.35,34.32,34.34,45996.0
2018-08-16 12:40:00,34.35,34.35,34.29,34.3,27016.0,34.35,34.35,34.29,34.3,27016.0
2018-08-16 12:45:00,34.31,34.33,34.3,34.32,22125.0,34.31,34.33,34.3,34.32,22125.0
2018-08-16 12:50:00,34.31,34.32,34.28,34.31,39093.0,34.31,34.32,34.28,34.31,39093.0
2018-08-16 12:55:00,34.31,34.32,34.3,34.31,26659.0,34.31,34.32,34.3,34.31,26659.0
2018-08-16 13:00:00,34.3,34.32,34.28,34.29,22956.0,34.3,34.32,34.28,34.29,22956.0
2018-08-16 13:05:00,34.29,34.29,34.19,34.2,85000.0,34.29,34.29,34.19,34.2,85000.0
2018-08-16 13:10:00,34.2,34.24,34.2,34.2,62676.0,34.2,34.24,34.2,34.2,62676.0
2018-08-16 13:15:00,34.21,34.32,34.21,34.29,208534.0,34.21,34.32,34.21,34.29,208534.0
2018-08-16 13:20:00,34.3,34.33,34.29,34.32,30698.0,34.3,34.33,34.29,34.32,30698.0
2018-08-16 13:25:00,34.32,34.33,34.27,34.3,59053.0,34.32,34.33,34.27,34.3,59053.0
2018-08-16 13:30:00,34.3,34.32,34.29,34.32,29707.0,34.3,34.32,34.29,34.32,29707.0
2018-08-16 13:35:00,34.32,34.34,34.29,34.3,27137.0,34.32,34.34,34.29,34.3,27137.0
2018-08-16 13:40:00,34.29,34.3,34.25,34.25,33421.0,34.29,34.3,34.25,34.25,33421.0
2018-08-16 13:45:00,34.26,34.31,34.25,34.26,54875.0,34.26,34.31,34.25,34.26,54875.0
2018-08-16 13:50:00,34.26,34.31,34.26,34.27,73408.0,34.26,34.31,34.26,34.27,73408.0
2018-08-16 13:55:00,34.27,34.31,34.25,34.29,30321.0,34.27,34.31,34.25,34.29,30321.0
2018-08-16 14:00:00,34.29,34.3,34.25,34.27,39597.0,34.29,34.3,34.25,34.27,39597.0
2018-08-16 14:05:00,34.27,34.32,34.27,34.31,67158.0,34.27,34.32,34.27,34.31,67158.0
2018-08-16 14:10:00,34.32,34.39,34.31,34.38,74047.0,34.32,34.39,34.31,34.38,74047.0
2018-08-16 14:15:00,34.37,34.38,34.35,34.36,29178.0,34.37,34.38,34.35,34.36,29178.0
2018-08-16 14:20:00,34.36,34.37,34.32,34.35,51263.0,34.36,34.37,34.32,34.35,51263.0
2018-08-16 14:25:00,34.35,34.35,34.3,34.32,75805.0,34.35,34.35,34.3,34.32,75805.0
2018-08-16 14:30:00,34.31,34.34,34.3,34.33,50546.0,34.31,34.34,34.3,34.33,50546.0
2018-08-16 14:35:00,34.34,34.35,34.32,34.32,38888.0,34.34,34.35,34.32,34.32,38888.0
2018-08-16 14:40:00,34.33,34.34,34.3,34.34,51815.0,34.33,34.34,34.3,34.34,51815.0
2018-08-16 14:45:00,34.34,34.36,34.33,34.35,51304.0,34.34,34.36,34.33,34.35,51304.0
2018-08-16 14:50:00,34.34,34.36,34.33,34.35,42498.0,34.34,34.36,34.33,34.35,42498.0
2018-08-16 14:55:00,34.34,34.35,34.24,34.26,132401.0,34.34,34.35,34.24,34.26,132401.0
2018-08-16 15:00:00,34.26,34.34,34.25,34.3,45906.0,34.26,34.34,34.25,34.3,45906.0
2018-08-16 15:05:00,34.3,34.31,34.26,34.3,43108.0,34.3,34.31,34.26,34.3,43108.0
2018-08-16 15:10:00,34.3,34.31,34.29,34.3,27623.0,34.3,34.31,34.29,34.3,27623.0
2018-08-16 15:15:00,34.3,34.31,34.26,34.27,29531.0,34.3,34.31,34.26,34.27,29531.0
2018-08-16 15:20:00,34.26,34.29,34.25,34.27,38537.0,34.26,34.29,34.25,34.27,38537.0
2018-08-16 15:25:00,34.27,34.27,34.24,34.27,34387.0,34.27,34.27,34.24,34.27,34387.0
2018-08-16 15:30:00,34.27,34.27,34.23,34.26,58417.0,34.27,34.27,34.23,34.26,58417.0
2018-08-16 15:35:00,34.26,34.35,34.25,34.3,151009.0,34.26,34.35,34.25,34.3,151009.0
2018-08-16 15:40:00,34.3,34.31,34.24,34.3,109530.0,34.3,34.31,34.24,34.3,109530.0
2018-08-16 15:45:00,34.29,34.3,34.22,34.23,118448.0,34.29,34.3,34.22,34.23,118448.0
2018-08-16 15:50:00,34.23,34.27,34.22,34.25,182157.0,34.23,34.27,34.22,34.25,182157.0
2018-08-16 15:55:00,34.25,34.34,34.23,34.3,583272.0,34.25,34.34,34.23,34.3,583272.0
2018-08-17 09:30:00,34.35,34.5,34.32,34.49,181980.0,34.35,34.5,34.32,34.49,181980.0
2018-08-17 09:35:00,34.48,34.6,34.44,34.58,57101.0,34.48,34.6,34.44,34.58,57101.0
2018-08-17 09:40:00,34.59,34.62,34.38,34.38,85535.0,34.59,34.62,34.38,34.38,85535.0
2018-08-17 09:45:00,34.38,34.45,34.38,34.4,34805.0,34.38,34.45,34.38,34.4,34805.0
2018-08-17 09:50:00,34.4,34.44,34.31,34.33,61153.0,34.4,34.44,34.31,34.33,61153.0
2018-08-17 09:55:00,34.32,34.36,34.29,34.3,22725.0,34.32,34.36,34.29,34.3,22725.0
2018-08-17 10:00:00,34.29,34.34,34.25,34.26,52506.0,34.29,34.34,34.25,34.26,52506.0
2018-08-17 10:05:00,34.26,34.3,34.23,34.25,70238.0,34.26,34.3,34.23,34.25,70238.0
2018-08-17 10:10:00,34.24,34.25,34.19,34.19,68388.0,34.24,34.25,34.19,34.19,68388.0
2018-08-17 10:15:00,34.2,34.24,34.19,34.2,56191.0,34.2,34.24,34.19,34.2,56191.0
2018-08-17 10:20:00,34.22,34.25,34.17,34.19,41343.0,34.22,34.25,34.17,34.19,41343.0
2018-08-17 10:25:00,34.19,34.23,34.18,34.19,29796.0,34.19,34.23,34.18,34.19,29796.0
2018-08-17 10:30:00,34.19,34.21,34.14,34.18,54162.0,34.19,34.21,34.14,34.18,54162.0
2018-08-17 10:35:00,34.17,34.22,34.15,34.22,46162.0,34.17,34.22,34.15,34.22,46162.0
2018-08-17 10:40:00,34.22,34.22,34.17,34.18,43353.0,34.22,34.22,34.17,34.18,43353.0
2018-08-17 10:45:00,34.18,34.22,34.17,34.19,41378.0,34.18,34.22,34.17,34.19,41378.0
2018-08-17 10:50:00,34.19,34.22,34.16,34.18,63986.0,34.19,34.22,34.16,34.18,63986.0
2018-08-17 10:55:00,34.18,34.19,34.15,34.16,60836.0,34.18,34.19,34.15,34.16,60836.0
2018-08-17 11:00:00,34.16,34.18,34.15,34.16,59981.0,34.16,34.18,34.15,34.16,59981.0
2018-08-17 11:05:00,34.17,34.19,34.14,34.19,25886.0,34.17,34.19,34.14,34.19,25886.0
2018-08-17 11:10:00,34.19,34.21,34.15,34.2,45455.0,34.19,34.21,34.15,34.2,45455.0
2018-08-17 11:15:00,34.2,34.21,34.16,34.2,33987.0,34.2,34.21,34.16,34.2,33987.0
2018-08-17 11:20:00,34.2,34.22,34.19,34.2,37325.0,34.2,34.22,34.19,34.2,37325.0
2018-08-17 11:25:00,34.2,34.21,34.17,34.19,32386.0,34.2,34.21,34.17,34.19,32386.0
2018-08-17 11:30:00,34.19,34.2,34.17,34.19,22148.0,34.19,34.2,34.17,34.19,22148.0
2018-08-17 11:35:00,34.2,34.2,34.15,34.15,31480.0,34.2,34.2,34.15,34.15,31480.0
2018-08-17 11:40:00,34.16,34.2,34.15,34.18,27581.0,34.16,34.2,34.15,34.18,27581.0
2018-08-17 11:45:00,34.17,34.18,34.16,34.16,31983.0,34.17,34.18,34.16,34.16,31983.0
2018-08-17 11:50:00,34.16,34.23,34.16,34.21,67484.0,34.16,34.23,34.16,34.21,67484.0
2018-08-17 11:55:00,34.2,34.23,34.19,34.21,36421.0,34.2,34.23,34.19,34.21,36421.0
2018-08-17 12:00:00,34.2,34.24,34.19,34.2,28717.0,34.2,34.24,34.19,34.2,28717.0
2018-08-17 12:05:00,34.2,34.23,34.2,34.22,18228.0,34.2,34.23,34.2,34.22,18228.0
2018-08-17 12:10:00,34.22,34.23,34.18,34.2,27426.0,34.22,34.23,34.18,34.2,27426.0
2018-08-17 12:15:00,34.2,34.22,34.18,34.19,21961.0,34.2,34.22,34.18,34.19,21961.0
2018-08-17 12:20:00,34.2,34.21,34.18,34.2,21607.0,34.2,34.21,34.18,34.2,21607.0
2018-08-17 12:25:00,34.2,34.21,34.18,34.2,17850.0,34.2,34.21,34.18,34.2,17850.0
2018-08-17 12:30:00,34.19,34.2,34.15,34.16,14692.0,34.19,34.2,34.15,34.16,14692.0
2018-08-17 12:35:00,34.16,34.18,34.15,34.15,28155.0,34.16,34.18,34.15,34.15,28155.0
2018-08-17 12:40:00,34.16,34.17,34.15,34.15,30239.0,34.16,34.17,34.15,34.15,30239.0
2018-08-17 12:45:00,34.15,34.16,34.14,34.14,35440.0,34.15,34.16,34.14,34.14,35440.0
2018-08-17 12:50:00,34.15,34.16,34.13,34.16,20952.0,34.15,34.16,34.13,34.16,20952.0
2018-08-17 12:55:00,34.15,34.16,34.13,34.16,17033.0,34.15,34.16,34.13,34.16,17033.0
2018-08-17 13:00:00,34.16,34.18,34.15,34.17,15649.0,34.16,34.18,34.15,34.17,15649.0
2018-08-17 13:05:00,34.16,34.17,34.14,34.15,13445.0,34.16,34.17,34.14,34.15,13445.0
2018-08-17 13:10:00,34.15,34.16,34.14,34.15,40163.0,34.15,34.16,34.14,34.15,40163.0
2018-08-17 13:15:00,34.15,34.2,34.14,34.2,37948.0,34.15,34.2,34.14,34.2,37948.0
2018-08-17 13:20:00,34.19,34.2,34.17,34.18,15823.0,34.19,34.2,34.17,34.18,15823.0
2018-08-17 13:25:00,34.18,34.18,34.15,34.15,17937.0,34.18,34.18,34.15,34.15,17937.0
2018-08-17 13:30:00,34.16,34.16,34.15,34.16,10114.0,34.16,34.16,34.15,34.16,10114.0
2018-08-17 13:35:00,34.16,34.16,34.14,34.15,22448.0,34.16,34.16,34.14,34.15,22448.0
2018-08-17 13:40:00,34.14,34.15,34.12,34.14,23706.0,34.14,34.15,34.12,34.14,23706.0
2018-08-17 13:45:00,34.14,34.16,34.13,34.14,14560.0,34.14,34.16,34.13,34.14,14560.0
2018-08-17 13:50:00,34.15,34.17,34.14,34.17,18415.0,34.15,34.17,34.14,34.17,18415.0
2018-08-17 13:55:00,34.16,34.21,34.16,34.2,35916.0,34.16,34.21,34.16,34.2,35916.0
2018-08-17 14:00:00,34.19,34.26,34.18,34.25,40488.0,34.19,34.26,34.18,34.25,40488.0
2018-08-17 14:05:00,34.25,34.27,34.22,34.23,47501.0,34.25,34.27,34.22,34.23,47501.0
2018-08-17 14:10:00,34.23,34.24,34.21,34.24,28560.0,34.23,34.24,34.21,34.24,28560.0
2018-08-17 14:15:00,34.24,34.26,34.21,34.22,39735.0,34.24,34.26,34.21,34.22,39735.0
2018-08-17 14:20:00,34.22,34.26,34.21,34.24,34654.0,34.22,34.26,34.21,34.24,34654.0
2018-08-17 14:25:00,34.23,34.25,34.21,34.25,45228.0,34.23,34.25,34.21,34.25,45228.0
2018-08-17 14:30:00,34.25,34.26,34.23,34.26,85721.0,34.25,34.26,34.23,34.26,85721.0
2018-08-17 14:35:00,34.26,34.28,34.24,34.27,51876.0,34.26,34.28,34.24,34.27,51876.0
2018-08-17 14:40:00,34.27,34.37,34.27,34.35,63429.0,34.27,34.37,34.27,34.35,63429.0
2018-08-17 14:45:00,34.35,34.46,34.34,34.4,126940.0,34.35,34.46,34.34,34.4,126940.0
2018-08-17 14:50:00,34.4,34.46,34.39,34.44,39552.0,34.4,34.46,34.39,34.44,39552.0
2018-08-17 14:55:00,34.44,34.52,34.44,34.45,118890.0,34.44,34.52,34.44,34.45,118890.0
2018-08-17 15:00:00,34.46,34.51,34.43,34.49,47099.0,34.46,34.51,34.43,34.49,47099.0
2018-08-17 15:05:00,34.49,34.5,34.47,34.48,61982.0,34.49,34.5,34.47,34.48,61982.0
2018-08-17 15:10:00,34.48,34.51,34.47,34.51,48369.0,34.48,34.51,34.47,34.51,48369.0
2018-08-17 15:15:00,34.51,34.51,34.41,34.45,74056.0,34.51,34.51,34.41,34.45,74056.0
2018-08-17 15:20:00,34.44,34.46,34.42,34.43,57249.0,34.44,34.46,34.42,34.43,57249.0
2018-08-17 15:25:00,34.43,34.45,34.41,34.43,59512.0,34.43,34.45,34.41,34.43,59512.0
2018-08-17 15:30:00,34.43,34.44,34.4,34.41,66951.0,34.43,34.44,34.4,34.41,66951.0
2018-08-17 15:35:00,34.41,34.53,34.4,34.5,178412.0,34.41,34.53,34.4,34.5,178412.0
2018-08-17 15:40:00,34.51,34.52,34.49,34.49,159841.0,34.51,34.52,34.49,34.49,159841.0
2018-08-17 15:45:00,34.49,34.51,34.47,34.48,104639.0,34.49,34.51,34.47,34.48,104639.0
2018-08-17 15:50:00,34.47,34.47,34.41,34.44,171366.0,34.47,34.47,34.41,34.44,171366.0
2018-08-17 15:55:00,34.44,34.45,34.41,34.42,426771.0,34.44,34.45,34.41,34.42,426771.0
2018-08-20 09:30:00,34.5,34.54,34.41,34.41,124921.0,34.5,34.54,34.41,34.41,124921.0
2018-08-20 09:35:00,34.41,34.41,34.12,34.15,110042.0,34.41,34.41,34.12,34.15,110042.0
2018-08-20 09:40:00,34.16,34.27,34.15,34.24,204377.0,34.16,34.27,34.15,34.24,204377.0
2018-08-20 09:45:00,34.26,34.27,34.18,34.21,84106.0,34.26,34.27,34.18,34.21,84106.0
2018-08-20 09:50:00,34.21,34.21,34.13,34.16,36899.0,34.21,34.21,34.13,34.16,36899.0
2018-08-20 09:55:00,34.18,34.2,34.15,34.17,37257.0,34.18,34.2,34.15,34.17,37257.0
2018-08-20 10:00:00,34.18,34.25,34.17,34.2,83292.0,34.18,34.25,34.17,34.2,83292.0
2018-08-20 10:05:00,34.2,34.24,34.17,34.24,50212.0,34.2,34.24,34.17,34.24,50212.0
2018-08-20 10:10:00,34.23,34.26,34.21,34.22,35530.0,34.23,34.26,34.21,34.22,35530.0
2018-08-20 10:15:00,34.23,34.31,34.22,34.29,27549.0,34.23,34.31,34.22,34.29,27549.0
2018-08-20 10:20:00,34.29,34.32,34.27,34.31,24060.0,34.29,34.32,34.27,34.31,24060.0
2018-08-20 10:25:00,34.32,34.33,34.3,34.33,20498.0,34.32,34.33,34.3,34.33,20498.0
2018-08-20 10:30:00,34.33,34.38,34.31,34.32,71056.0,34.33,34.38,34.31,34.32,71056.0
2018-08-20 10:35:00,34.31,34.36,34.31,34.32,114874.0,34.31,34.36,34.31,34.32,114874.0
2018-08-20 10:40:00,34.31,34.32,34.27,34.29,21956.0,34.31,34.32,34.27,34.29,21956.0
2018-08-20 10:45:00,34.29,34.31,34.26,34.27,42350.0,34.29,34.31,34.26,34.27,42350.0
2018-08-20 10:50:00,34.27,34.28,34.22,34.22,12243.0,34.27,34.28,34.22,34.22,12243.0
2018-08-20 10:55:00,34.22,34.23,34.19,34.22,21361.0,34.22,34.23,34.19,34.22,21361.0
2018-08-20 11:00:00,34.22,34.24,34.21,34.23,16135.0,34.22,34.24,34.21,34.23,16135.0
2018-08-20 11:05:00,34.23,34.23,34.19,34.2,56432.0,34.23,34.23,34.19,34.2,56432.0
2018-08-20 11:10:00,34.2,34.22,34.18,34.19,40259.0,34.2,34.22,34.18,34.19,40259.0
2018-08-20 11:15:00,34.18,34.19,34.15,34.18,21192.0,34.18,34.19,34.15,34.18,21192.0
2018-08-20 11:20:00,34.19,34.21,34.18,34.18,39808.0,34.19,34.21,34.18,34.18,39808.0
2018-08-20 11:25:00,34.19,34.21,34.18,34.2,23627.0,34.19,34.21,34.18,34.2,23627.0
2018-08-20 11:30:00,34.2,34.22,34.19,34.22,20082.0,34.2,34.22,34.19,34.22,20082.0
2018-08-20 11:35:00,34.23,34.25,34.22,34.25,7714.0,34.23,34.25,34.22,34.25,7714.0
2018-08-20 11:40:00,34.27,34.28,34.26,34.27,20462.0,34.27,34.28,34.26,34.27,20462.0
2018-08-20 11:45:00,34.28,34.29,34.26,34.27,11930.0,34.28,34.29,34.26,34.27,11930.0
2018-08-20 11:50:00,34.27,34.32,34.27,34.29,22754.0,34.27,34.32,34.27,34.29,22754.0
2018-08-20 11:55:00,34.3,34.41,34.28,34.4,134977.0,34.3,34.41,34.28,34.4,134977.0
2018-08-20 12:00:00,34.4,34.48,34.37,34.45,49842.0,34.4,34.48,34.37,34.45,49842.0
2018-08-20 12:05:00,34.45,34.47,34.41,34.42,21743.0,34.45,34.47,34.41,34.42,21743.0
2018-08-20 12:10:00,34.43,34.44,34.4,34.43,60340.0,34.43,34.44,34.4,34.43,60340.0
2018-08-20 12:15:00,34.43,34.45,34.4,34.43,14238.0,34.43,34.45,34.4,34.43,14238.0
2018-08-20 12:20:00,34.43,34.48,34.43,34.46,43205.0,34.43,34.48,34.43,34.46,43205.0
2018-08-20 12:25:00,34.46,34.48,34.45,34.46,12536.0,34.46,34.48,34.45,34.46,12536.0
2018-08-20 12:30:00,34.46,34.49,34.45,34.47,61044.0,34.46,34.49,34.45,34.47,61044.0
2018-08-20 12:35:00,34.47,34.5,34.45,34.45,30847.0,34.47,34.5,34.45,34.45,30847.0
2018-08-20 12:40:00,34.45,34.47,34.45,34.46,32111.0,34.45,34.47,34.45,34.46,32111.0
2018-08-20 12:45:00,34.46,34.47,34.44,34.45,35658.0,34.46,34.47,34.44,34.45,35658.0
2018-08-20 12:50:00,34.45,34.48,34.44,34.48,22484.0,34.45,34.48,34.44,34.48,22484.0
2018-08-20 12:55:00,34.48,34.51,34.46,34.5,31301.0,34.48,34.51,34.46,34.5,31301.0
2018-08-20 13:00:00,34.51,34.53,34.46,34.48,21381.0,34.51,34.53,34.46,34.48,21381.0
2018-08-20 13:05:00,34.48,34.5,34.47,34.49,28591.0,34.48,34.5,34.47,34.49,28591.0
2018-08-20 13:10:00,34.5,34.5,34.47,34.48,18619.0,34.5,34.5,34.47,34.48,18619.0
2018-08-20 13:15:00,34.47,34.48,34.45,34.47,49398.0,34.47,34.48,34.45,34.47,49398.0
2018-08-20 13:20:00,34.47,34.52,34.47,34.51,65250.0,34.47,34.52,34.47,34.51,65250.0
2018-08-20 13:25:00,34.51,34.55,34.5,34.54,30140.0,34.51,34.55,34.5,34.54,30140.0
2018-08-20 13:30:00,34.54,34.59,34.54,34.58,60878.0,34.54,34.59,34.54,34.58,60878.0
2018-08-20 13:35:00,34.58,34.6,34.57,34.58,31784.0,34.58,34.6,34.57,34.58,31784.0
2018-08-20 13:40:00,34.58,34.58,34.54,34.55,20331.0,34.58,34.58,34.54,34.55,20331.0
2018-08-20 13:45:00,34.55,34.59,34.54,34.58,21957.0,34.55,34.59,34.54,34.58,21957.0
2018-08-20 13:50:00,34.58,34.6,34.57,34.58,28450.0,34.58,34.6,34.57,34.58,28450.0
2018-08-20 13:55:00,34.58,34.59,34.55,34.58,24665.0,34.58,34.59,34.55,34.58,24665.0
2018-08-20 14:00:00,34.58,34.59,34.56,34.57,23315.0,34.58,34.59,34.56,34.57,23315.0
2018-08-20 14:05:00,34.57,34.6,34.56,34.6,59890.0,34.57,34.6,34.56,34.6,59890.0
2018-08-20 14:10:00,34.6,34.66,34.58,34.65,167668.0,34.6,34.66,34.58,34.65,167668.0
2018-08-20 14:15:00,34.64,34.64,34.58,34.59,50394.0,34.64,34.64,34.58,34.59,50394.0
2018-08-20 14:20:00,34.59,34.61,34.59,34.6,20853.0,34.59,34.61,34.59,34.6,20853.0
2018-08-20 14:25:00,34.6,34.61,34.58,34.61,19280.0,34.6,34.61,34.58,34.61,19280.0
2018-08-20 14:30:00,34.61,34.62,34.6,34.6,32699.0,34.61,34.62,34.6,34.6,32699.0
2018-08-20 14:35:00,34.61,34.61,34.57,34.58,23506.0,34.61,34.61,34.57,34.58,23506.0
2018-08-20 14:40:00,34.58,34.63,34.57,34.62,45974.0,34.58,34.63,34.57,34.62,45974.0
2018-08-20 14:45:00,34.62,34.63,34.59,34.63,30860.0,34.62,34.63,34.59,34.63,30860.0
2018-08-20 14:50:00,34.63,34.63,34.58,34.59,23489.0,34.63,34.63,34.58,34.59,23489.0
2018-08-20 14:55:00,34.6,34.6,34.58,34.59,12500.0,34.6,34.6,34.58,34.59,12500.0
2018-08-20 15:00:00,34.6,34.62,34.57,34.59,49993.0,34.6,34.62,34.57,34.59,49993.0
2018-08-20 15:05:00,34.59,34.61,34.58,34.6,24902.0,34.59,34.61,34.58,34.6,24902.0
2018-08-20 15:10:00,34.61,34.65,34.6,34.64,22811.0,34.61,34.65,34.6,34.64,22811.0
2018-08-20 15:15:00,34.64,34.66,34.63,34.66,24938.0,34.64,34.66,34.63,34.66,24938.0
2018-08-20 15:20:00,34.66,34.72,34.65,34.68,249683.0,34.66,34.72,34.65,34.68,249683.0
2018-08-20 15:25:00,34.68,34.75,34.67,34.7,124432.0,34.68,34.75,34.67,34.7,124432.0
2018-08-20 15:30:00,34.7,34.7,34.65,34.66,54180.0,34.7,34.7,34.65,34.66,54180.0
2018-08-20 15:35:00,34.66,34.66,34.64,34.64,59813.0,34.66,34.66,34.64,34.64,59813.0
2018-08-20 15:40:00,34.64,34.65,34.6,34.62,59612.0,34.64,34.65,34.6,34.62,59612.0
2018-08-20 15:45:00,34.62,34.64,34.58,34.64,119375.0,34.62,34.64,34.58,34.64,119375.0
2018-08-20 15:50:00,34.63,34.64,34.59,34.62,142372.0,34.63,34.64,34.59,34.62,142372.0
2018-08-20 15:55:00,34.61,34.62,34.56,34.57,397947.0,34.61,34.62,34.56,34.57,397947.0
2018-08-21 09:30:00,34.7,34.84,34.69,34.77,225785.0,34.7,34.84,34.69,34.77,225785.0
2018-08-21 09:35:00,34.77,34.86,34.71,34.81,182914.0,34.77,34.86,34.71,34.81,182914.0
2018-08-21 09:40:00,34.82,34.84,34.68,34.69,75117.0,34.82,34.84,34.68,34.69,75117.0
2018-08-21 09:45:00,34.7,34.8,34.68,34.73,124003.0,34.7,34.8,34.68,34.73,124003.0
2018-08-21 09:50:00,34.73,34.75,34.63,34.64,550006.0,34.73,34.75,34.63,34.64,550006.0
2018-08-21 09:55:00,34.64,34.72,34.57,34.69,75699.0,34.64,34.72,34.57,34.69,75699.0
2018-08-21 10:00:00,34.69,34.74,34.67,34.68,183810.0,34.69,34.74,34.67,34.68,183810.0
2018-08-21 10:05:00,34.68,34.69,34.65,34.67,65422.0,34.68,34.69,34.65,34.67,65422.0
2018-08-21 10:10:00,34.68,34.72,34.66,34.72,81708.0,34.68,34.72,34.66,34.72,81708.0
2018-08-21 10:15:00,34.72,34.79,34.71,34.76,50495.0,34.72,34.79,34.71,34.76,50495.0
2018-08-21 10:20:00,34.75,34.76,34.73,34.75,27806.0,34.75,34.76,34.73,34.75,27806.0
2018-08-21 10:25:00,34.74,34.75,34.68,34.68,27880.0,34.74,34.75,34.68,34.68,27880.0
2018-08-21 10:30:00,34.68,34.7,34.67,34.69,62444.0,34.68,34.7,34.67,34.69,62444.0
2018-08-21 10:35:00,34.68,34.71,34.62,34.66,134408.0,34.68,34.71,34.62,34.66,134408.0
2018-08-21 10:40:00,34.67,34.67,34.63,34.64,20837.0,34.67,34.67,34.63,34.64,20837.0
2018-08-21 10:45:00,34.65,34.65,34.62,34.63,50593.0,34.65,34.65,34.62,34.63,50593.0
2018-08-21 10:50:00,34.64,34.65,34.62,34.63,61775.0,34.64,34.65,34.62,34.63,61775.0
2018-08-21 10:55:00,34.64,34.65,34.61,34.65,33113.0,34.64,34.65,34.61,34.65,33113.0
2018-08-21 11:00:00,34.65,34.72,34.64,34.72,37790.0,34.65,34.72,34.64,34.72,37790.0
2018-08-21 11:05:00,34.72,34.75,34.69,34.73,26762.0,34.72,34.75,34.69,34.73,26762.0
2018-08-21 11:10:00,34.73,34.74,34.71,34.72,21595.0,34.73,34.74,34.71,34.72,21595.0
2018-08-21 11:15:00,34.71,34.72,34.67,34.68,25253.0,34.71,34.72,34.67,34.68,25253.0
2018-08-21 11:20:00,34.68,34.7,34.66,34.67,19827.0,34.68,34.7,34.66,34.67,19827.0
2018-08-21 11:25:00,34.67,34.69,34.66,34.68,12559.0,34.67,34.69,34.66,34.68,12559.0
2018-08-21 11:30:00,34.68,34.69,34.67,34.67,22982.0,34.68,34.69,34.67,34.67,22982.0
2018-08-21 11:35:00,34.67,34.67,34.66,34.66,11044.0,34.67,34.67,34.66,34.66,11044.0
2018-08-21 11:40:00,34.66,34.67,34.65,34.66,10530.0,34.66,34.67,34.65,34.66,10530.0
2018-08-21 11:45:00,34.65,34.67,34.64,34.67,21944.0,34.65,34.67,34.64,34.67,21944.0
2018-08-21 11:50:00,34.67,34.69,34.65,34.67,26708.0,34.67,34.69,34.65,34.67,26708.0
2018-08-21 11:55:00,34.68,34.72,34.67,34.69,16887.0,34.68,34.72,34.67,34.69,16887.0
2018-08-21 12:00:00,34.7,34.7,34.66,34.66,29393.0,34.7,34.7,34.66,34.66,29393.0
2018-08-21 12:05:00,34.67,34.67,34.63,34.64,11500.0,34.67,34.67,34.63,34.64,11500.0
2018-08-21 12:10:00,34.64,34.66,34.63,34.65,18093.0,34.64,34.66,34.63,34.65,18093.0
2018-08-21 12:15:00,34.65,34.67,34.64,34.66,19247.0,34.65,34.67,34.64,34.66,19247.0
2018-08-21 12:20:00,34.66,34.68,34.65,34.67,16064.0,34.66,34.68,34.65,34.67,16064.0
2018-08-21 12:25:00,34.68,34.71,34.67,34.71,23543.0,34.68,34.71,34.67,34.71,23543.0
2018-08-21 12:30:00,34.7,34.74,34.7,34.73,122807.0,34.7,34.74,34.7,34.73,122807.0
2018-08-21 12:35:00,34.73,34.75,34.71,34.72,48958.0,34.73,34.75,34.71,34.72,48958.0
2018-08-21 12:40:00,34.72,34.74,34.71,34.74,14807.0,34.72,34.74,34.71,34.74,14807.0
2018-08-21 12:45:00,34.74,34.74,34.73,34.73,12960.0,34.74,34.74,34.73,34.73,12960.0
2018-08-21 12:50:00,34.73,34.74,34.73,34.73,25965.0,34.73,34.74,34.73,34.73,25965.0
2018-08-21 12:55:00,34.73,34.74,34.7,34.7,67428.0,34.73,34.74,34.7,34.7,67428.0
2018-08-21 13:00:00,34.7,34.73,34.7,34.72,27800.0,34.7,34.73,34.7,34.72,27800.0
2018-08-21 13:05:00,34.72,34.74,34.7,34.74,44096.0,34.72,34.74,34.7,34.74,44096.0
2018-08-21 13:10:00,34.73,34.74,34.71,34.73,29068.0,34.73,34.74,34.71,34.73,29068.0
2018-08-21 13:15:00,34.73,34.74,34.69,34.7,52705.0,34.73,34.74,34.69,34.7,52705.0
2018-08-21 13:20:00,34.7,34.74,34.7,34.74,30446.0,34.7,34.74,34.7,34.74,30446.0
2018-08-21 13:25:00,34.73,34.75,34.73,34.74,42630.0,34.73,34.75,34.73,34.74,42630.0
2018-08-21 13:30:00,34.73,34.76,34.72,34.73,105263.0,34.73,34.76,34.72,34.73,105263.0
2018-08-21 13:35:00,34.73,34.74,34.72,34.73,22471.0,34.73,34.74,34.72,34.73,22471.0
2018-08-21 13:40:00,34.74,34.75,34.73,34.73,25198.0,34.74,34.75,34.73,34.73,25198.0
2018-08-21 13:45:00,34.74,34.75,34.72,34.75,41503.0,34.74,34.75,34.72,34.75,41503.0
2018-08-21 13:50:00,34.75,34.75,34.74,34.75,9390.0,34.75,34.75,34.74,34.75,9390.0
2018-08-21 13:55:00,34.75,34.75,34.74,34.75,28706.0,34.75,34.75,34.74,34.75,28706.0
2018-08-21 14:00:00,34.75,34.75,34.67,34.69,113780.0,34.75,34.75,34.67,34.69,113780.0
2018-08-21 14:05:00,34.69,34.7,34.67,34.7,28277.0,34.69,34.7,34.67,34.7,28277.0
2018-08-21 14:10:00,34.69,34.72,34.68,34.7,30209.0,34.69,34.72,34.68,34.7,30209.0
2018-08-21 14:15:00,34.7,34.71,34.68,34.7,18292.0,34.7,34.71,34.68,34.7,18292.0
2018-08-21 14:20:00,34.7,34.7,34.67,34.7,23736.0,34.7,34.7,34.67,34.7,23736.0
2018-08-21 14:25:00,34.7,34.72,34.69,34.69,36574.0,34.7,34.72,34.69,34.69,36574.0
2018-08-21 14:30:00,34.7,34.7,34.64,34.64,47135.0,34.7,34.7,34.64,34.64,47135.0
2018-08-21 14:35:00,34.65,34.65,34.62,34.63,13960.0,34.65,34.65,34.62,34.63,13960.0
2018-08-21 14:40:00,34.63,34.67,34.63,34.63,23962.0,34.63,34.67,34.63,34.63,23962.0
2018-08-21 14:45:00,34.63,34.65,34.6,34.6,27174.0,34.63,34.65,34.6,34.6,27174.0
2018-08-21 14:50:00,34.6,34.61,34.59,34.61,29758.0,34.6,34.61,34.59,34.61,29758.0
2018-08-21 14:55:00,34.61,34.62,34.59,34.61,44595.0,34.61,34.62,34.59,34.61,44595.0
2018-08-21 15:00:00,34.62,34.63,34.6,34.62,17496.0,34.62,34.63,34.6,34.62,17496.0
2018-08-21 15:05:00,34.62,34.64,34.6,34.64,28097.0,34.62,34.64,34.6,34.64,28097.0
2018-08-21 15:10:00,34.64,34.64,34.61,34.63,24125.0,34.64,34.64,34.61,34.63,24125.0
2018-08-21 15:15:00,34.63,34.63,34.58,34.58,30568.0,34.63,34.63,34.58,34.58,30568.0
2018-08-21 15:20:00,34.58,34.61,34.57,34.61,17909.0,34.58,34.61,34.57,34.61,17909.0
2018-08-21 15:25:00,34.61,34.61,34.56,34.59,86978.0,34.61,34.61,34.56,34.59,86978.0
2018-08-21 15:30:00,34.59,34.61,34.57,34.59,50521.0,34.59,34.61,34.57,34.59,50521.0
2018-08-21 15:35:00,34.59,34.62,34.57,34.6,77486.0,34.59,34.62,34.57,34.6,77486.0
2018-08-21 15:40:00,34.6,34.61,34.56,34.57,61320.0,34.6,34.61,34.56,34.57,61320.0
2018-08-21 15:45:00,34.58,34.58,34.51,34.52,75560.0,34.58,34.58,34.51,34.52,75560.0
2018-08-21 15:50:00,34.51,34.55,34.5,34.54,131157.0,34.51,34.55,34.5,34.54,131157.0
2018-08-21 15:55:00,34.55,34.56,34.49,34.49,405276.0,34.55,34.56,34.49,34.49,405276.0
2018-08-22 09:30:00,34.34,34.43,34.25,34.29,77024.0,34.34,34.43,34.25,34.29,77024.0
2018-08-22 09:35:00,34.28,34.33,34.26,34.29,59340.0,34.28,34.33,34.26,34.29,59340.0
2018-08-22 09:40:00,34.28,34.36,34.23,34.29,95673.0,34.28,34.36,34.23,34.29,95673.0
2018-08-22 09:45:00,34.29,34.38,34.27,34.32,58998.0,34.29,34.38,34.27,34.32,58998.0
2018-08-22 09:50:00,34.32,34.32,34.22,34.25,55447.0,34.32,34.32,34.22,34.25,55447.0
2018-08-22 09:55:00,34.25,34.25,34.08,34.11,58054.0,34.25,34.25,34.08,34.11,58054.0
2018-08-22 10:00:00,34.12,34.16,34.08,34.14,58799.0,34.12,34.16,34.08,34.14,58799.0
2018-08-22 10:05:00,34.14,34.15,34.11,34.15,171645.0,34.14,34.15,34.11,34.15,171645.0
2018-08-22 10:10:00,34.16,34.23,34.15,34.2,52918.0,34.16,34.23,34.15,34.2,52918.0
2018-08-22 10:15:00,34.2,34.21,34.16,34.2,58003.0,34.2,34.21,34.16,34.2,58003.0
2018-08-22 10:20:00,34.19,34.21,34.16,34.19,68029.0,34.19,34.21,34.16,34.19,68029.0
2018-08-22 10:25:00,34.19,34.19,34.14,34.14,55514.0,34.19,34.19,34.14,34.14,55514.0
2018-08-22 10:30:00,34.14,34.2,34.14,34.19,35104.0,34.14,34.2,34.14,34.19,35104.0
2018-08-22 10:35:00,34.2,34.25,34.19,34.22,37065.0,34.2,34.25,34.19,34.22,37065.0
2018-08-22 10:40:00,34.22,34.23,34.18,34.19,110127.0,34.22,34.23,34.18,34.19,110127.0
2018-08-22 10:45:00,34.19,34.26,34.19,34.24,155047.0,34.19,34.26,34.19,34.24,155047.0
2018-08-22 10:50:00,34.24,34.36,34.22,34.35,50599.0,34.24,34.36,34.22,34.35,50599.0
2018-08-22 10:55:00,34.35,34.37,34.32,34.34,48798.0,34.35,34.37,34.32,34.34,48798.0
2018-08-22 11:00:00,34.34,34.38,34.33,34.38,33116.0,34.34,34.38,34.33,34.38,33116.0
2018-08-22 11:05:00,34.37,34.37,34.33,34.35,51869.0,34.37,34.37,34.33,34.35,51869.0
2018-08-22 11:10:00,34.36,34.38,34.35,34.38,25795.0,34.36,34.38,34.35,34.38,25795.0
2018-08-22 11:15:00,34.38,34.38,34.32,34.37,60549.0,34.38,34.38,34.32,34.37,60549.0
2018-08-22 11:20:00,34.37,34.39,34.36,34.38,15511.0,34.37,34.39,34.36,34.38,15511.0
2018-08-22 11:25:00,34.38,34.44,34.37,34.44,15214.0,34.38,34.44,34.37,34.44,15214.0
2018-08-22 11:30:00,34.43,34.45,34.41,34.41,41210.0,34.43,34.45,34.41,34.41,41210.0
2018-08-22 11:35:00,34.41,34.44,34.39,34.44,35008.0,34.41,34.44,34.39,34.44,35008.0
2018-08-22 11:40:00,34.44,34.46,34.42,34.44,41993.0,34.44,34.46,34.42,34.44,41993.0
2018-08-22 11:45:00,34.44,34.44,34.39,34.4,35615.0,34.44,34.44,34.39,34.4,35615.0
2018-08-22 11:50:00,34.39,34.45,34.39,34.45,21111.0,34.39,34.45,34.39,34.45,21111.0
2018-08-22 11:55:00,34.45,34.45,34.4,34.41,53489.0,34.45,34.45,34.4,34.41,53489.0
2018-08-22 12:00:00,34.41,34.44,34.4,34.43,29976.0,34.41,34.44,34.4,34.43,29976.0
2018-08-22 12:05:00,34.42,34.42,34.38,34.4,54865.0,34.42,34.42,34.38,34.4,54865.0
2018-08-22 12:10:00,34.4,34.41,34.34,34.35,24083.0,34.4,34.41,34.34,34.35,24083.0
2018-08-22 12:15:00,34.34,34.41,34.33,34.4,27384.0,34.34,34.41,34.33,34.4,27384.0
2018-08-22 12:20:00,34.4,34.41,34.37,34.39,18042.0,34.4,34.41,34.37,34.39,18042.0
2018-08-22 12:25:00,34.4,34.42,34.38,34.4,42907.0,34.4,34.42,34.38,34.4,42907.0
2018-08-22 12:30:00,34.4,34.4,34.38,34.38,14800.0,34.4,34.4,34.38,34.38,14800.0
2018-08-22 12:35:00,34.39,34.39,34.35,34.37,52316.0,34.39,34.39,34.35,34.37,52316.0
2018-08-22 12:40:00,34.37,34.41,34.36,34.39,18519.0,34.37,34.41,34.36,34.39,18519.0
2018-08-22 12:45:00,34.39,34.43,34.38,34.43,16082.0,34.39,34.43,34.38,34.43,16082.0
2018-08-22 12:50:00,34.43,34.43,34.41,34.41,30271.0,34.43,34.43,34.41,34.41,30271.0
2018-08-22 12:55:00,34.41,34.42,34.39,34.4,25917.0,34.41,34.42,34.39,34.4,25917.0
2018-08-22 13:00:00,34.41,34.42,34.4,34.41,15688.0,34.41,34.42,34.4,34.41,15688.0
2018-08-22 13:05:00,34.41,34.42,34.4,34.41,20436.0,34.41,34.42,34.4,34.41,20436.0
2018-08-22 13:10:00,34.41,34.43,34.4,34.43,17264.0,34.41,34.43,34.4,34.43,17264.0
2018-08-22 13:15:00,34.43,34.44,34.42,34.44,4931.0,34.43,34.44,34.42,34.44,4931.0
2018-08-22 13:20:00,34.44,34.49,34.43,34.48,46114.0,34.44,34.49,34.43,34.48,46114.0
2018-08-22 13:25:00,34.48,34.49,34.47,34.47,50889.0,34.48,34.49,34.47,34.47,50889.0
2018-08-22 13:30:00,34.47,34.5,34.46,34.5,30490.0,34.47,34.5,34.46,34.5,30490.0
2018-08-22 13:35:00,34.48,34.49,34.45,34.45,19552.0,34.48,34.49,34.45,34.45,19552.0
2018-08-22 13:40:00,34.45,34.47,34.42,34.45,31284.0,34.45,34.47,34.42,34.45,31284.0
2018-08-22 13:45:00,34.45,34.45,34.42,34.43,18640.0,34.45,34.45,34.42,34.43,18640.0
2018-08-22 13:50:00,34.44,34.46,34.43,34.44,18230.0,34.44,34.46,34.43,34.44,18230.0
2018-08-22 13:55:00,34.44,34.45,34.43,34.45,13422.0,34.44,34.45,34.43,34.45,13422.0
2018-08-22 14:00:00,34.45,34.48,34.44,34.46,48696.0,34.45,34.48,34.44,34.46,48696.0
2018-08-22 14:05:00,34.46,34.47,34.43,34.44,22127.0,34.46,34.47,34.43,34.44,22127.0
2018-08-22 14:10:00,34.44,34.45,34.42,34.43,15616.0,34.44,34.45,34.42,34.43,15616.0
2018-08-22 14:15:00,34.44,34.45,34.4,34.42,23428.0,34.44,34.45,34.4,34.42,23428.0
2018-08-22 14:20:00,34.43,34.45,34.42,34.42,18746.0,34.43,34.45,34.42,34.42,18746.0
2018-08-22 14:25:00,34.42,34.43,34.39,34.42,16536.0,34.42,34.43,34.39,34.42,16536.0
2018-08-22 14:30:00,34.41,34.42,34.4,34.42,21286.0,34.41,34.42,34.4,34.42,21286.0
2018-08-22 14:35:00,34.41,34.43,34.41,34.43,9079.0,34.41,34.43,34.41,34.43,9079.0
2018-08-22 14:40:00,34.42,34.43,34.41,34.43,20182.0,34.42,34.43,34.41,34.43,20182.0
2018-08-22 14:45:00,34.43,34.43,34.41,34.41,21931.0,34.43,34.43,34.41,34.41,21931.0
2018-08-22 14:50:00,34.42,34.47,34.41,34.47,26432.0,34.42,34.47,34.41,34.47,26432.0
2018-08-22 14:55:00,34.46,34.49,34.46,34.47,16503.0,34.46,34.49,34.46,34.47,16503.0
2018-08-22 15:00:00,34.48,34.51,34.47,34.51,34482.0,34.48,34.51,34.47,34.51,34482.0
2018-08-22 15:05:00,34.51,34.51,34.47,34.48,42302.0,34.51,34.51,34.47,34.48,42302.0
2018-08-22 15:10:00,34.48,34.52,34.48,34.52,38123.0,34.48,34.52,34.48,34.52,38123.0
2018-08-22 15:15:00,34.52,34.52,34.48,34.5,191860.0,34.52,34.52,34.48,34.5,191860.0
2018-08-22 15:20:00,34.5,34.54,34.5,34.54,47854.0,34.5,34.54,34.5,34.54,47854.0
2018-08-22 15:25:00,34.54,34.55,34.52,34.53,36214.0,34.54,34.55,34.52,34.53,36214.0
2018-08-22 15:30:00,34.53,34.55,34.51,34.51,48523.0,34.53,34.55,34.51,34.51,48523.0
2018-08-22 15:35:00,34.52,34.52,34.51,34.52,18997.0,34.52,34.52,34.51,34.52,18997.0
2018-08-22 15:40:00,34.52,34.52,34.49,34.51,65401.0,34.52,34.52,34.49,34.51,65401.0
2018-08-22 15:45:00,34.51,34.53,34.49,34.52,76972.0,34.51,34.53,34.49,34.52,76972.0
2018-08-22 15:50:00,34.52,34.53,34.47,34.5,140270.0,34.52,34.53,34.47,34.5,140270.0
2018-08-22 15:55:00,34.51,34.51,34.47,34.47,209640.0,34.51,34.51,34.47,34.47,209640.0
2018-08-23 09:30:00,34.41,34.47,34.26,34.31,44763.0,34.41,34.47,34.26,34.31,44763.0
2018-08-23 09:35:00,34.32,34.46,34.32,34.45,32994.0,34.32,34.46,34.32,34.45,32994.0
2018-08-23 09:40:00,34.46,34.52,34.44,34.48,38979.0,34.46,34.52,34.44,34.48,38979.0
2018-08-23 09:45:00,34.47,34.54,34.46,34.52,42000.0,34.47,34.54,34.46,34.52,42000.0
2018-08-23 09:50:00,34.52,34.59,34.5,34.59,52027.0,34.52,34.59,34.5,34.59,52027.0
2018-08-23 09:55:00,34.59,34.6,34.53,34.53,21026.0,34.59,34.6,34.53,34.53,21026.0
2018-08-23 10:00:00,34.52,34.58,34.5,34.56,38418.0,34.52,34.58,34.5,34.56,38418.0
2018-08-23 10:05:00,34.57,34.6,34.54,34.59,25867.0,34.57,34.6,34.54,34.59,25867.0
2018-08-23 10:10:00,34.58,34.63,34.58,34.6,30401.0,34.58,34.63,34.58,34.6,30401.0
2018-08-23 10:15:00,34.6,34.63,34.58,34.6,17723.0,34.6,34.63,34.58,34.6,17723.0
2018-08-23 10:20:00,34.61,34.63,34.6,34.61,17914.0,34.61,34.63,34.6,34.61,17914.0
2018-08-23 10:25:00,34.61,34.63,34.59,34.62,21074.0,34.61,34.63,34.59,34.62,21074.0
2018-08-23 10:30:00,34.62,34.63,34.61,34.63,12911.0,34.62,34.63,34.61,34.63,12911.0
2018-08-23 10:35:00,34.63,34.66,34.62,34.65,21762.0,34.63,34.66,34.62,34.65,21762.0
2018-08-23 10:40:00,34.66,34.66,34.64,34.64,19617.0,34.66,34.66,34.64,34.64,19617.0
2018-08-23 10:45:00,34.63,34.64,34.59,34.61,15228.0,34.63,34.64,34.59,34.61,15228.0
2018-08-23 10:50:00,34.61,34.61,34.57,34.57,20577.0,34.61,34.61,34.57,34.57,20577.0
2018-08-23 10:55:00,34.57,34.58,34.53,34.54,26370.0,34.57,34.58,34.53,34.54,26370.0
2018-08-23 11:00:00,34.54,34.56,34.51,34.55,18232.0,34.54,34.56,34.51,34.55,18232.0
2018-08-23 11:05:00,34.55,34.56,34.47,34.48,23611.0,34.55,34.56,34.47,34.48,23611.0
2018-08-23 11:10:00,34.49,34.49,34.45,34.45,12848.0,34.49,34.49,34.45,34.45,12848.0
2018-08-23 11:15:00,34.45,34.5,34.42,34.47,121971.0,34.45,34.5,34.42,34.47,121971.0
2018-08-23 11:20:00,34.47,34.5,34.45,34.5,32912.0,34.47,34.5,34.45,34.5,32912.0
2018-08-23 11:25:00,34.5,34.54,34.49,34.52,17881.0,34.5,34.54,34.49,34.52,17881.0
2018-08-23 11:30:00,34.51,34.51,34.48,34.5,15062.0,34.51,34.51,34.48,34.5,15062.0
2018-08-23 11:35:00,34.5,34.5,34.45,34.46,18163.0,34.5,34.5,34.45,34.46,18163.0
2018-08-23 11:40:00,34.45,34.47,34.43,34.43,23045.0,34.45,34.47,34.43,34.43,23045.0
2018-08-23 11:45:00,34.44,34.44,34.41,34.44,25539.0,34.44,34.44,34.41,34.44,25539.0
2018-08-23 11:50:00,34.44,34.47,34.44,34.45,21048.0,34.44,34.47,34.44,34.45,21048.0
2018-08-23 11:55:00,34.45,34.48,34.44,34.44,13742.0,34.45,34.48,34.44,34.44,13742.0
2018-08-23 12:00:00,34.44,34.46,34.43,34.44,22914.0,34.44,34.46,34.43,34.44,22914.0
2018-08-23 12:05:00,34.45,34.46,34.43,34.44,14773.0,34.45,34.46,34.43,34.44,14773.0
2018-08-23 12:10:00,34.44,34.46,34.41,34.41,23629.0,34.44,34.46,34.41,34.41,23629.0
2018-08-23 12:15:00,34.42,34.46,34.4,34.45,23951.0,34.42,34.46,34.4,34.45,23951.0
2018-08-23 12:20:00,34.46,34.51,34.45,34.51,12159.0,34.46,34.51,34.45,34.51,12159.0
2018-08-23 12:25:00,34.51,34.53,34.49,34.52,15585.0,34.51,34.53,34.49,34.52,15585.0
2018-08-23 12:30:00,34.52,34.53,34.5,34.51,10222.0,34.52,34.53,34.5,34.51,10222.0
2018-08-23 12:35:00,34.52,34.53,34.5,34.52,10980.0,34.52,34.53,34.5,34.52,10980.0
2018-08-23 12:40:00,34.51,34.53,34.48,34.48,12379.0,34.51,34.53,34.48,34.48,12379.0
2018-08-23 12:45:00,34.48,34.49,34.46,34.46,12945.0,34.48,34.49,34.46,34.46,12945.0
2018-08-23 12:50:00,34.46,34.47,34.42,34.43,17809.0,34.46,34.47,34.42,34.43,17809.0
2018-08-23 12:55:00,34.43,34.44,34.42,34.43,15673.0,34.43,34.44,34.42,34.43,15673.0
2018-08-23 13:00:00,34.44,34.46,34.43,34.45,15067.0,34.44,34.46,34.43,34.45,15067.0
2018-08-23 13:05:00,34.45,34.46,34.43,34.45,10142.0,34.45,34.46,34.43,34.45,10142.0
2018-08-23 13:10:00,34.45,34.46,34.44,34.45,11944.0,34.45,34.46,34.44,34.45,11944.0
2018-08-23 13:15:00,34.45,34.48,34.44,34.48,21633.0,34.45,34.48,34.44,34.48,21633.0
2018-08-23 13:20:00,34.47,34.5,34.47,34.5,20962.0,34.47,34.5,34.47,34.5,20962.0
2018-08-23 13:25:00,34.49,34.51,34.48,34.51,12495.0,34.49,34.51,34.48,34.51,12495.0
2018-08-23 13:30:00,34.51,34.51,34.48,34.5,22734.0,34.51,34.51,34.48,34.5,22734.0
2018-08-23 13:35:00,34.49,34.51,34.47,34.48,39281.0,34.49,34.51,34.47,34.48,39281.0
2018-08-23 13:40:00,34.48,34.5,34.47,34.48,11066.0,34.48,34.5,34.47,34.48,11066.0
2018-08-23 13:45:00,34.48,34.49,34.45,34.45,15629.0,34.48,34.49,34.45,34.45,15629.0
2018-08-23 13:50:00,34.45,34.46,34.44,34.45,15714.0,34.45,34.46,34.44,34.45,15714.0
2018-08-23 13:55:00,34.45,34.45,34.42,34.42,20254.0,34.45,34.45,34.42,34.42,20254.0
2018-08-23 14:00:00,34.43,34.45,34.42,34.44,10024.0,34.43,34.45,34.42,34.44,10024.0
2018-08-23 14:05:00,34.44,34.46,34.43,34.45,17562.0,34.44,34.46,34.43,34.45,17562.0
2018-08-23 14:10:00,34.46,34.47,34.45,34.47,15306.0,34.46,34.47,34.45,34.47,15306.0
2018-08-23 14:15:00,34.47,34.47,34.45,34.46,10445.0,34.47,34.47,34.45,34.46,10445.0
2018-08-23 14:20:00,34.47,34.48,34.46,34.48,10976.0,34.47,34.48,34.46,34.48,10976.0
2018-08-23 14:25:00,34.48,34.48,34.46,34.47,13567.0,34.48,34.48,34.46,34.47,13567.0
2018-08-23 14:30:00,34.46,34.49,34.46,34.47,15910.0,34.46,34.49,34.46,34.47,15910.0
2018-08-23 14:35:00,34.47,34.48,34.46,34.47,12541.0,34.47,34.48,34.46,34.47,12541.0
2018-08-23 14:40:00,34.47,34.49,34.47,34.49,11365.0,34.47,34.49,34.47,34.49,11365.0
2018-08-23 14:45:00,34.48,34.49,34.44,34.47,22151.0,34.48,34.49,34.44,34.47,22151.0
2018-08-23 14:50:00,34.46,34.47,34.43,34.46,38530.0,34.46,34.47,34.43,34.46,38530.0
2018-08-23 14:55:00,34.47,34.5,34.46,34.5,29991.0,34.47,34.5,34.46,34.5,29991.0
2018-08-23 15:00:00,34.5,34.5,34.47,34.47,47048.0,34.5,34.5,34.47,34.47,47048.0
2018-08-23 15:05:00,34.48,34.48,34.41,34.43,65695.0,34.48,34.48,34.41,34.43,65695.0
2018-08-23 15:10:00,34.44,34.46,34.43,34.43,30463.0,34.44,34.46,34.43,34.43,30463.0
2018-08-23 15:15:00,34.44,34.44,34.41,34.41,29085.0,34.44,34.44,34.41,34.41,29085.0
2018-08-23 15:20:00,34.41,34.41,34.36,34.37,140796.0,34.41,34.41,34.36,34.37,140796.0
2018-08-23 15:25:00,34.38,34.39,34.37,34.39,102642.0,34.38,34.39,34.37,34.39,102642.0
2018-08-23 15:30:00,34.39,34.39,34.37,34.38,42492.0,34.39,34.39,34.37,34.38,42492.0
2018-08-23 15:35:00,34.37,34.37,34.34,34.36,91588.0,34.37,34.37,34.34,34.36,91588.0
2018-08-23 15:40:00,34.35,34.36,34.31,34.31,102338.0,34.35,34.36,34.31,34.31,102338.0
2018-08-23 15:45:00,34.32,34.38,34.3,34.37,140937.0,34.32,34.38,34.3,34.37,140937.0
2018-08-23 15:50:00,34.36,34.39,34.35,34.39,168341.0,34.36,34.39,34.35,34.39,168341.0
2018-08-23 15:55:00,34.39,34.4,34.33,34.36,432198.0,34.39,34.4,34.33,34.36,432198.0
2018-08-24 09:30:00,34.45,34.59,34.43,34.5,93557.0,34.45,34.59,34.43,34.5,93557.0
2018-08-24 09:35:00,34.49,34.54,34.45,34.47,38515.0,34.49,34.54,34.45,34.47,38515.0
2018-08-24 09:40:00,34.45,34.49,34.43,34.45,38858.0,34.45,34.49,34.43,34.45,38858.0
2018-08-24 09:45:00,34.45,34.47,34.42,34.43,51368.0,34.45,34.47,34.42,34.43,51368.0
2018-08-24 09:50:00,34.42,34.54,34.41,34.51,54397.0,34.42,34.54,34.41,34.51,54397.0
2018-08-24 09:55:00,34.51,34.56,34.49,34.54,47702.0,34.51,34.56,34.49,34.54,47702.0
2018-08-24 10:00:00,34.54,34.63,34.53,34.63,86279.0,34.54,34.63,34.53,34.63,86279.0
2018-08-24 10:05:00,34.62,34.66,34.62,34.66,44988.0,34.62,34.66,34.62,34.66,44988.0
2018-08-24 10:10:00,34.66,34.69,34.64,34.64,83975.0,34.66,34.69,34.64,34.64,83975.0
2018-08-24 10:15:00,34.64,34.69,34.6,34.68,71077.0,34.64,34.69,34.6,34.68,71077.0
2018-08-24 10:20:00,34.68,34.73,34.63,34.68,61701.0,34.68,34.73,34.63,34.68,61701.0
2018-08-24 10:25:00,34.69,34.69,34.66,34.68,15212.0,34.69,34.69,34.66,34.68,15212.0
2018-08-24 10:30:00,34.68,34.69,34.66,34.69,63925.0,34.68,34.69,34.66,34.69,63925.0
2018-08-24 10:35:00,34.69,34.76,34.68,34.72,54990.0,34.69,34.76,34.68,34.72,54990.0
2018-08-24 10:40:00,34.72,34.72,34.64,34.65,22278.0,34.72,34.72,34.64,34.65,22278.0
2018-08-24 10:45:00,34.66,34.67,34.6,34.6,28416.0,34.66,34.67,34.6,34.6,28416.0
2018-08-24 10:50:00,34.6,34.61,34.58,34.61,11431.0,34.6,34.61,34.58,34.61,11431.0
2018-08-24 10:55:00,34.61,34.62,34.58,34.62,28303.0,34.61,34.62,34.58,34.62,28303.0
2018-08-24 11:00:00,34.61,34.62,34.57,34.59,31572.0,34.61,34.62,34.57,34.59,31572.0
2018-08-24 11:05:00,34.59,34.59,34.57,34.58,8652.0,34.59,34.59,34.57,34.58,8652.0
2018-08-24 11:10:00,34.57,34.59,34.55,34.55,41174.0,34.57,34.59,34.55,34.55,41174.0
2018-08-24 11:15:00,34.55,34.59,34.54,34.58,24507.0,34.55,34.59,34.54,34.58,24507.0
2018-08-24 11:20:00,34.58,34.6,34.56,34.58,28268.0,34.58,34.6,34.56,34.58,28268.0
2018-08-24 11:25:00,34.59,34.62,34.58,34.6,26566.0,34.59,34.62,34.58,34.6,26566.0
2018-08-24 11:30:00,34.61,34.62,34.59,34.61,25752.0,34.61,34.62,34.59,34.61,25752.0
2018-08-24 11:35:00,34.61,34.64,34.58,34.6,22090.0,34.61,34.64,34.58,34.6,22090.0
2018-08-24 11:40:00,34.61,34.62,34.59,34.59,36479.0,34.61,34.62,34.59,34.59,36479.0
2018-08-24 11:45:00,34.59,34.59,34.55,34.57,17874.0,34.59,34.59,34.55,34.57,17874.0
2018-08-24 11:50:00,34.57,34.58,34.52,34.54,21057.0,34.57,34.58,34.52,34.54,21057.0
2018-08-24 11:55:00,34.55,34.58,34.55,34.57,19288.0,34.55,34.58,34.55,34.57,19288.0
2018-08-24 12:00:00,34.57,34.58,34.56,34.58,12813.0,34.57,34.58,34.56,34.58,12813.0
2018-08-24 12:05:00,34.58,34.6,34.56,34.57,41192.0,34.58,34.6,34.56,34.57,41192.0
2018-08-24 12:10:00,34.58,34.58,34.53,34.55,16138.0,34.58,34.58,34.53,34.55,16138.0
2018-08-24 12:15:00,34.55,34.56,34.53,34.53,17865.0,34.55,34.56,34.53,34.53,17865.0
2018-08-24 12:20:00,34.53,34.53,34.51,34.52,18045.0,34.53,34.53,34.51,34.52,18045.0
2018-08-24 12:25:00,34.52,34.53,34.51,34.52,24990.0,34.52,34.53,34.51,34.52,24990.0
2018-08-24 12:30:00,34.52,34.53,34.48,34.5,42445.0,34.52,34.53,34.48,34.5,42445.0
2018-08-24 12:35:00,34.49,34.5,34.47,34.47,20810.0,34.49,34.5,34.47,34.47,20810.0
2018-08-24 12:40:00,34.47,34.49,34.45,34.47,46980.0,34.47,34.49,34.45,34.47,46980.0
2018-08-24 12:45:00,34.47,34.49,34.46,34.47,38572.0,34.47,34.49,34.46,34.47,38572.0
2018-08-24 12:50:00,34.47,34.52,34.47,34.52,30787.0,34.47,34.52,34.47,34.52,30787.0
2018-08-24 12:55:00,34.52,34.53,34.5,34.53,15149.0,34.52,34.53,34.5,34.53,15149.0
2018-08-24 13:00:00,34.53,34.54,34.52,34.53,19698.0,34.53,34.54,34.52,34.53,19698.0
2018-08-24 13:05:00,34.54,34.55,34.51,34.52,15073.0,34.54,34.55,34.51,34.52,15073.0
2018-08-24 13:10:00,34.52,34.54,34.52,34.52,27027.0,34.52,34.54,34.52,34.52,27027.0
2018-08-24 13:15:00,34.53,34.55,34.53,34.55,17510.0,34.53,34.55,34.53,34.55,17510.0
2018-08-24 13:20:00,34.55,34.56,34.54,34.55,17801.0,34.55,34.56,34.54,34.55,17801.0
2018-08-24 13:25:00,34.55,34.57,34.54,34.57,45394.0,34.55,34.57,34.54,34.57,45394.0
2018-08-24 13:30:00,34.56,34.57,34.55,34.55,23846.0,34.56,34.57,34.55,34.55,23846.0
2018-08-24 13:35:00,34.55,34.57,34.55,34.57,43789.0,34.55,34.57,34.55,34.57,43789.0
2018-08-24 13:40:00,34.57,34.59,34.55,34.59,62707.0,34.57,34.59,34.55,34.59,62707.0
2018-08-24 13:45:00,34.59,34.61,34.58,34.6,22180.0,34.59,34.61,34.58,34.6,22180.0
2018-08-24 13:50:00,34.6,34.62,34.58,34.58,23288.0,34.6,34.62,34.58,34.58,23288.0
2018-08-24 13:55:00,34.58,34.62,34.58,34.61,23117.0,34.58,34.62,34.58,34.61,23117.0
2018-08-24 14:00:00,34.61,34.61,34.58,34.6,29726.0,34.61,34.61,34.58,34.6,29726.0
2018-08-24 14:05:00,34.61,34.61,34.58,34.6,19924.0,34.61,34.61,34.58,34.6,19924.0
2018-08-24 14:10:00,34.59,34.63,34.59,34.63,78917.0,34.59,34.63,34.59,34.63,78917.0
2018-08-24 14:15:00,34.62,34.63,34.61,34.61,7109.0,34.62,34.63,34.61,34.61,7109.0
2018-08-24 14:20:00,34.61,34.63,34.6,34.63,30861.0,34.61,34.63,34.6,34.63,30861.0
2018-08-24 14:25:00,34.63,34.66,34.62,34.65,31610.0,34.63,34.66,34.62,34.65,31610.0
2018-08-24 14:30:00,34.66,34.66,34.63,34.63,43757.0,34.66,34.66,34.63,34.63,43757.0
2018-08-24 14:35:00,34.63,34.64,34.63,34.64,8529.0,34.63,34.64,34.63,34.64,8529.0
2018-08-24 14:40:00,34.64,34.64,34.63,34.63,13786.0,34.64,34.64,34.63,34.63,13786.0
2018-08-24 14:45:00,34.63,34.64,34.63,34.63,57103.0,34.63,34.64,34.63,34.63,57103.0
2018-08-24 14:50:00,34.63,34.67,34.63,34.66,179936.0,34.63,34.67,34.63,34.66,179936.0
2018-08-24 14:55:00,34.66,34.73,34.66,34.67,177475.0,34.66,34.73,34.66,34.67,177475.0
2018-08-24 15:00:00,34.67,34.69,34.65,34.65,32608.0,34.67,34.69,34.65,34.65,32608.0
2018-08-24 15:05:00,34.65,34.66,34.63,34.65,33129.0,34.65,34.66,34.63,34.65,33129.0
2018-08-24 15:10:00,34.65,34.69,34.64,34.67,38226.0,34.65,34.69,34.64,34.67,38226.0
2018-08-24 15:15:00,34.68,34.72,34.67,34.69,37135.0,34.68,34.72,34.67,34.69,37135.0
2018-08-24 15:20:00,34.7,34.72,34.69,34.71,47614.0,34.7,34.72,34.69,34.71,47614.0
2018-08-24 15:25:00,34.72,34.73,34.7,34.73,27703.0,34.72,34.73,34.7,34.73,27703.0
2018-08-24 15:30:00,34.73,34.75,34.72,34.75,53326.0,34.73,34.75,34.72,34.75,53326.0
2018-08-24 15:35:00,34.74,34.78,34.74,34.78,242748.0,34.74,34.78,34.74,34.78,242748.0
2018-08-24 15:40:00,34.78,34.81,34.76,34.8,297557.0,34.78,34.81,34.76,34.8,297557.0
2018-08-24 15:45:00,34.8,34.82,34.74,34.75,140078.0,34.8,34.82,34.74,34.75,140078.0
2018-08-24 15:50:00,34.75,34.76,34.72,34.73,150748.0,34.75,34.76,34.72,34.73,150748.0
2018-08-24 15:55:00,34.73,34.78,34.7,34.73,564315.0,34.73,34.78,34.7,34.73,564315.0
2018-08-27 09:30:00,34.87,34.9,34.75,34.76,69577.0,34.87,34.9,34.75,34.76,69577.0
2018-08-27 09:35:00,34.77,34.8,34.68,34.69,34518.0,34.77,34.8,34.68,34.69,34518.0
2018-08-27 09:40:00,34.69,34.74,34.66,34.72,47777.0,34.69,34.74,34.66,34.72,47777.0
2018-08-27 09:45:00,34.72,34.77,34.68,34.69,31894.0,34.72,34.77,34.68,34.69,31894.0
2018-08-27 09:50:00,34.69,34.7,34.65,34.68,34831.0,34.69,34.7,34.65,34.68,34831.0
2018-08-27 09:55:00,34.68,34.75,34.68,34.73,24035.0,34.68,34.75,34.68,34.73,24035.0
2018-08-27 10:00:00,34.74,34.8,34.71,34.76,43695.0,34.74,34.8,34.71,34.76,43695.0
2018-08-27 10:05:00,34.76,34.78,34.74,34.77,16649.0,34.76,34.78,34.74,34.77,16649.0
2018-08-27 10:10:00,34.77,34.78,34.73,34.75,28730.0,34.77,34.78,34.73,34.75,28730.0
2018-08-27 10:15:00,34.75,34.8,34.74,34.8,20638.0,34.75,34.8,34.74,34.8,20638.0
2018-08-27 10:20:00,34.8,34.8,34.73,34.75,26364.0,34.8,34.8,34.73,34.75,26364.0
2018-08-27 10:25:00,34.74,34.77,34.73,34.75,28313.0,34.74,34.77,34.73,34.75,28313.0
2018-08-27 10:30:00,34.74,34.76,34.71,34.76,40208.0,34.74,34.76,34.71,34.76,40208.0
2018-08-27 10:35:00,34.76,34.76,34.71,34.72,21101.0,34.76,34.76,34.71,34.72,21101.0
2018-08-27 10:40:00,34.72,34.75,34.71,34.73,17205.0,34.72,34.75,34.71,34.73,17205.0
2018-08-27 10:45:00,34.73,34.75,34.71,34.73,22985.0,34.73,34.75,34.71,34.73,22985.0
2018-08-27 10:50:00,34.73,34.78,34.73,34.78,19686.0,34.73,34.78,34.73,34.78,19686.0
2018-08-27 10:55:00,34.78,34.8,34.77,34.79,20257.0,34.78,34.8,34.77,34.79,20257.0
2018-08-27 11:00:00,34.8,34.84,34.79,34.81,24171.0,34.8,34.84,34.79,34.81,24171.0
2018-08-27 11:05:00,34.8,34.81,34.79,34.81,10215.0,34.8,34.81,34.79,34.81,10215.0
2018-08-27 11:10:00,34.8,34.82,34.79,34.79,26911.0,34.8,34.82,34.79,34.79,26911.0
2018-08-27 11:15:00,34.8,34.81,34.79,34.8,12686.0,34.8,34.81,34.79,34.8,12686.0
2018-08-27 11:20:00,34.8,34.8,34.77,34.79,12624.0,34.8,34.8,34.77,34.79,12624.0
2018-08-27 11:25:00,34.79,34.81,34.77,34.8,18239.0,34.79,34.81,34.77,34.8,18239.0
2018-08-27 11:30:00,34.8,34.85,34.79,34.85,15881.0,34.8,34.85,34.79,34.85,15881.0
2018-08-27 11:35:00,34.84,34.95,34.81,34.84,553048.0,34.84,34.95,34.81,34.84,553048.0
2018-08-27 11:40:00,34.84,34.92,34.84,34.89,79141.0,34.84,34.92,34.84,34.89,79141.0
2018-08-27 11:45:00,34.89,34.99,34.89,34.97,155641.0,34.89,34.99,34.89,34.97,155641.0
2018-08-27 11:50:00,34.97,35.01,34.96,35.0,138976.0,34.97,35.01,34.96,35.0,138976.0
2018-08-27 11:55:00,35.01,35.06,34.99,35.02,52152.0,35.01,35.06,34.99,35.02,52152.0
2018-08-27 12:00:00,35.03,35.05,34.98,35.0,58426.0,35.03,35.05,34.98,35.0,58426.0
2018-08-27 12:05:00,34.99,35.0,34.95,35.0,36766.0,34.99,35.0,34.95,35.0,36766.0
2018-08-27 12:10:00,35.0,35.0,34.97,35.0,29488.0,35.0,35.0,34.97,35.0,29488.0
2018-08-27 12:15:00,35.0,35.0,34.96,34.96,16433.0,35.0,35.0,34.96,34.96,16433.0
2018-08-27 12:20:00,34.97,35.01,34.97,35.0,17291.0,34.97,35.01,34.97,35.0,17291.0
2018-08-27 12:25:00,35.0,35.01,34.97,34.98,21621.0,35.0,35.01,34.97,34.98,21621.0
2018-08-27 12:30:00,34.98,35.0,34.97,34.98,14535.0,34.98,35.0,34.97,34.98,14535.0
2018-08-27 12:35:00,34.98,34.99,34.97,34.98,16569.0,34.98,34.99,34.97,34.98,16569.0
2018-08-27 12:40:00,34.98,34.98,34.96,34.98,12972.0,34.98,34.98,34.96,34.98,12972.0
2018-08-27 12:45:00,34.98,34.98,34.96,34.96,10455.0,34.98,34.98,34.96,34.96,10455.0
2018-08-27 12:50:00,34.97,34.97,34.95,34.97,11692.0,34.97,34.97,34.95,34.97,11692.0
2018-08-27 12:55:00,34.97,34.99,34.96,34.98,39806.0,34.97,34.99,34.96,34.98,39806.0
2018-08-27 13:00:00,34.97,34.99,34.97,34.98,7961.0,34.97,34.99,34.97,34.98,7961.0
2018-08-27 13:05:00,34.98,34.99,34.94,34.95,27284.0,34.98,34.99,34.94,34.95,27284.0
2018-08-27 13:10:00,34.95,34.99,34.94,34.98,30796.0,34.95,34.99,34.94,34.98,30796.0
2018-08-27 13:15:00,34.98,34.99,34.96,34.98,30927.0,34.98,34.99,34.96,34.98,30927.0
2018-08-27 13:20:00,34.98,34.99,34.98,34.99,11145.0,34.98,34.99,34.98,34.99,11145.0
2018-08-27 13:25:00,34.98,34.99,34.98,34.98,16602.0,34.98,34.99,34.98,34.98,16602.0
2018-08-27 13:30:00,34.98,34.99,34.96,34.97,10962.0,34.98,34.99,34.96,34.97,10962.0
2018-08-27 13:35:00,34.96,34.98,34.96,34.98,9716.0,34.96,34.98,34.96,34.98,9716.0
2018-08-27 13:40:00,34.98,34.99,34.97,34.99,10853.0,34.98,34.99,34.97,34.99,10853.0
2018-08-27 13:45:00,34.98,34.99,34.98,34.98,6148.0,34.98,34.99,34.98,34.98,6148.0
2018-08-27 13:50:00,34.98,34.99,34.97,34.98,27776.0,34.98,34.99,34.97,34.98,27776.0
2018-08-27 13:55:00,34.98,34.99,34.98,34.98,13370.0,34.98,34.99,34.98,34.98,13370.0
2018-08-27 14:00:00,34.98,34.99,34.97,34.97,21440.0,34.98,34.99,34.97,34.97,21440.0
2018-08-27 14:05:00,34.98,34.98,34.95,34.96,78952.0,34.98,34.98,34.95,34.96,78952.0
2018-08-27 14:10:00,34.96,34.97,34.96,34.96,28846.0,34.96,34.97,34.96,34.96,28846.0
2018-08-27 14:15:00,34.96,34.97,34.92,34.93,28914.0,34.96,34.97,34.92,34.93,28914.0
2018-08-27 14:20:00,34.94,34.95,34.92,34.95,27391.0,34.94,34.95,34.92,34.95,27391.0
2018-08-27 14:25:00,34.95,34.97,34.94,34.97,20970.0,34.95,34.97,34.94,34.97,20970.0
2018-08-27 14:30:00,34.97,34.99,34.96,34.99,24442.0,34.97,34.99,34.96,34.99,24442.0
2018-08-27 14:35:00,34.98,35.0,34.97,34.98,40511.0,34.98,35.0,34.97,34.98,40511.0
2018-08-27 14:40:00,34.99,35.0,34.97,34.97,75936.0,34.99,35.0,34.97,34.97,75936.0
2018-08-27 14:45:00,34.97,34.98,34.95,34.95,57199.0,34.97,34.98,34.95,34.95,57199.0
2018-08-27 14:50:00,34.95,34.96,34.92,34.93,29208.0,34.95,34.96,34.92,34.93,29208.0
2018-08-27 14:55:00,34.93,34.93,34.91,34.91,8441.0,34.93,34.93,34.91,34.91,8441.0
2018-08-27 15:00:00,34.91,34.94,34.91,34.92,33398.0,34.91,34.94,34.91,34.92,33398.0
2018-08-27 15:05:00,34.92,34.92,34.87,34.88,30173.0,34.92,34.92,34.87,34.88,30173.0
2018-08-27 15:10:00,34.87,34.89,34.85,34.87,58565.0,34.87,34.89,34.85,34.87,58565.0
2018-08-27 15:15:00,34.87,34.87,34.84,34.86,63125.0,34.87,34.87,34.84,34.86,63125.0
2018-08-27 15:20:00,34.86,34.9,34.85,34.88,43573.0,34.86,34.9,34.85,34.88,43573.0
2018-08-27 15:25:00,34.89,34.92,34.86,34.89,65675.0,34.89,34.92,34.86,34.89,65675.0
2018-08-27 15:30:00,34.89,34.9,34.87,34.89,36459.0,34.89,34.9,34.87,34.89,36459.0
2018-08-27 15:35:00,34.88,34.9,34.86,34.87,45179.0,34.88,34.9,34.86,34.87,45179.0
2018-08-27 15:40:00,34.86,34.87,34.83,34.86,110546.0,34.86,34.87,34.83,34.86,110546.0
2018-08-27 15:45:00,34.86,34.91,34.85,34.9,93840.0,34.86,34.91,34.85,34.9,93840.0
2018-08-27 15:50:00,34.89,34.94,34.88,34.93,153074.0,34.89,34.94,34.88,34.93,153074.0
2018-08-27 15:55:00,34.93,34.97,34.92,34.93,362564.0,34.93,34.97,34.92,34.93,362564.0
2018-08-28 09:30:00,35.07,35.23,35.07,35.13,135553.0,35.07,35.23,35.07,35.13,135553.0
2018-08-28 09:35:00,35.13,35.13,35.04,35.13,41097.0,35.13,35.13,35.04,35.13,41097.0
2018-08-28 09:40:00,35.13,35.16,35.06,35.08,27759.0,35.13,35.16,35.06,35.08,27759.0
2018-08-28 09:45:00,35.08,35.08,35.04,35.07,36218.0,35.08,35.08,35.04,35.07,36218.0
2018-08-28 09:50:00,35.07,35.2,35.07,35.18,144268.0,35.07,35.2,35.07,35.18,144268.0
2018-08-28 09:55:00,35.18,35.28,35.16,35.24,99740.0,35.18,35.28,35.16,35.24,99740.0
2018-08-28 10:00:00,35.24,35.28,35.22,35.23,82357.0,35.24,35.28,35.22,35.23,82357.0
2018-08-28 10:05:00,35.23,35.27,35.2,35.25,104913.0,35.23,35.27,35.2,35.25,104913.0
2018-08-28 10:10:00,35.25,35.3,35.22,35.27,120165.0,35.25,35.3,35.22,35.27,120165.0
2018-08-28 10:15:00,35.27,35.28,35.17,35.22,88317.0,35.27,35.28,35.17,35.22,88317.0
2018-08-28 10:20:00,35.22,35.23,35.17,35.19,85233.0,35.22,35.23,35.17,35.19,85233.0
2018-08-28 10:25:00,35.18,35.22,35.16,35.19,59235.0,35.18,35.22,35.16,35.19,59235.0
2018-08-28 10:30:00,35.19,35.19,35.16,35.16,40121.0,35.19,35.19,35.16,35.16,40121.0
2018-08-28 10:35:00,35.16,35.2,35.16,35.2,196450.0,35.16,35.2,35.16,35.2,196450.0
2018-08-28 10:40:00,35.2,35.2,35.16,35.18,355599.0,35.2,35.2,35.16,35.18,355599.0
2018-08-28 10:45:00,35.18,35.18,35.06,35.08,164252.0,35.18,35.18,35.06,35.08,164252.0
2018-08-28 10:50:00,35.09,35.14,35.07,35.12,48133.0,35.09,35.14,35.07,35.12,48133.0
2018-08-28 10:55:00,35.11,35.13,35.08,35.12,93819.0,35.11,35.13,35.08,35.12,93819.0
2018-08-28 11:00:00,35.11,35.11,35.08,35.09,89292.0,35.11,35.11,35.08,35.09,89292.0
2018-08-28 11:05:00,35.08,35.09,35.04,35.08,67896.0,35.08,35.09,35.04,35.08,67896.0
2018-08-28 11:10:00,35.07,35.12,35.07,35.11,55563.0,35.07,35.12,35.07,35.11,55563.0
2018-08-28 11:15:00,35.11,35.14,35.1,35.12,36924.0,35.11,35.14,35.1,35.12,36924.0
2018-08-28 11:20:00,35.13,35.17,35.12,35.14,27088.0,35.13,35.17,35.12,35.14,27088.0
2018-08-28 11:25:00,35.14,35.17,35.13,35.15,37800.0,35.14,35.17,35.13,35.15,37800.0
2018-08-28 11:30:00,35.14,35.16,35.12,35.12,39270.0,35.14,35.16,35.12,35.12,39270.0
2018-08-28 11:35:00,35.13,35.15,35.09,35.13,60785.0,35.13,35.15,35.09,35.13,60785.0
2018-08-28 11:40:00,35.13,35.13,35.09,35.11,22090.0,35.13,35.13,35.09,35.11,22090.0
2018-08-28 11:45:00,35.11,35.12,35.1,35.1,23018.0,35.11,35.12,35.1,35.1,23018.0
2018-08-28 11:50:00,35.1,35.12,35.09,35.11,34177.0,35.1,35.12,35.09,35.11,34177.0
2018-08-28 11:55:00,35.11,35.13,35.09,35.09,23270.0,35.11,35.13,35.09,35.09,23270.0
2018-08-28 12:00:00,35.09,35.1,35.09,35.09,19733.0,35.09,35.1,35.09,35.09,19733.0
2018-08-28 12:05:00,35.09,35.12,35.09,35.11,20107.0,35.09,35.12,35.09,35.11,20107.0
2018-08-28 12:10:00,35.11,35.15,35.09,35.13,29539.0,35.11,35.15,35.09,35.13,29539.0
2018-08-28 12:15:00,35.13,35.14,35.1,35.12,13786.0,35.13,35.14,35.1,35.12,13786.0
2018-08-28 12:20:00,35.12,35.12,35.1,35.1,17098.0,35.12,35.12,35.1,35.1,17098.0
2018-08-28 12:25:00,35.1,35.11,35.08,35.08,18292.0,35.1,35.11,35.08,35.08,18292.0
2018-08-28 12:30:00,35.09,35.12,35.08,35.11,32959.0,35.09,35.12,35.08,35.11,32959.0
2018-08-28 12:35:00,35.11,35.12,35.1,35.12,22616.0,35.11,35.12,35.1,35.12,22616.0
2018-08-28 12:40:00,35.12,35.12,35.1,35.11,8862.0,35.12,35.12,35.1,35.11,8862.0
2018-08-28 12:45:00,35.11,35.13,35.1,35.11,36105.0,35.11,35.13,35.1,35.11,36105.0
2018-08-28 12:50:00,35.12,35.12,35.09,35.1,21013.0,35.12,35.12,35.09,35.1,21013.0
2018-08-28 12:55:00,35.11,35.11,35.1,35.11,4392.0,35.11,35.11,35.1,35.11,4392.0
2018-08-28 13:00:00,35.11,35.13,35.1,35.13,27944.0,35.11,35.13,35.1,35.13,27944.0
2018-08-28 13:05:00,35.13,35.13,35.12,35.13,5765.0,35.13,35.13,35.12,35.13,5765.0
2018-08-28 13:10:00,35.13,35.14,35.12,35.14,18602.0,35.13,35.14,35.12,35.14,18602.0
2018-08-28 13:15:00,35.13,35.17,35.13,35.16,20061.0,35.13,35.17,35.13,35.16,20061.0
2018-08-28 13:20:00,35.17,35.17,35.16,35.17,5661.0,35.17,35.17,35.16,35.17,5661.0
2018-08-28 13:25:00,35.16,35.17,35.12,35.13,78006.0,35.16,35.17,35.12,35.13,78006.0
2018-08-28 13:30:00,35.12,35.15,35.11,35.15,34643.0,35.12,35.15,35.11,35.15,34643.0
2018-08-28 13:35:00,35.15,35.17,35.15,35.16,7704.0,35.15,35.17,35.15,35.16,7704.0
2018-08-28 13:40:00,35.16,35.18,35.15,35.15,25242.0,35.16,35.18,35.15,35.15,25242.0
2018-08-28 13:45:00,35.15,35.17,35.14,35.15,30086.0,35.15,35.17,35.14,35.15,30086.0
2018-08-28 13:50:00,35.15,35.18,35.15,35.16,16152.0,35.15,35.18,35.15,35.16,16152.0
2018-08-28 13:55:00,35.16,35.17,35.16,35.16,8234.0,35.16,35.17,35.16,35.16,8234.0
2018-08-28 14:00:00,35.17,35.18,35.16,35.16,29763.0,35.17,35.18,35.16,35.16,29763.0
2018-08-28 14:05:00,35.16,35.18,35.16,35.16,23534.0,35.16,35.18,35.16,35.16,23534.0
2018-08-28 14:10:00,35.16,35.17,35.16,35.16,4531.0,35.16,35.17,35.16,35.16,4531.0
2018-08-28 14:15:00,35.17,35.18,35.15,35.17,47614.0,35.17,35.18,35.15,35.17,47614.0
2018-08-28 14:20:00,35.17,35.18,35.15,35.16,39173.0,35.17,35.18,35.15,35.16,39173.0
2018-08-28 14:25:00,35.16,35.18,35.15,35.17,27121.0,35.16,35.18,35.15,35.17,27121.0
2018-08-28 14:30:00,35.17,35.19,35.17,35.18,280395.0,35.17,35.19,35.17,35.18,280395.0
2018-08-28 14:35:00,35.18,35.18,35.14,35.15,56520.0,35.18,35.18,35.14,35.15,56520.0
2018-08-28 14:40:00,35.15,35.16,35.14,35.16,12927.0,35.15,35.16,35.14,35.16,12927.0
2018-08-28 14:45:00,35.16,35.16,35.15,35.16,21134.0,35.16,35.16,35.15,35.16,21134.0
2018-08-28 14:50:00,35.15,35.16,35.12,35.12,27859.0,35.15,35.16,35.12,35.12,27859.0
2018-08-28 14:55:00,35.12,35.13,35.08,35.09,75237.0,35.12,35.13,35.08,35.09,75237.0
2018-08-28 15:00:00,35.08,35.1,35.06,35.09,58729.0,35.08,35.1,35.06,35.09,58729.0
2018-08-28 15:05:00,35.09,35.11,35.08,35.11,38071.0,35.09,35.11,35.08,35.11,38071.0
2018-08-28 15:10:00,35.1,35.11,35.09,35.1,19707.0,35.1,35.11,35.09,35.1,19707.0
2018-08-28 15:15:00,35.11,35.11,35.08,35.08,19386.0,35.11,35.11,35.08,35.08,19386.0
2018-08-28 15:20:00,35.08,35.09,35.05,35.08,32418.0,35.08,35.09,35.05,35.08,32418.0
2018-08-28 15:25:00,35.08,35.1,35.04,35.05,46813.0,35.08,35.1,35.04,35.05,46813.0
2018-08-28 15:30:00,35.06,35.06,35.01,35.01,214117.0,35.06,35.06,35.01,35.01,214117.0
2018-08-28 15:35:00,35.01,35.03,34.98,35.0,70883.0,35.01,35.03,34.98,35.0,70883.0
2018-08-28 15:40:00,34.99,35.0,34.95,34.96,109066.0,34.99,35.0,34.95,34.96,109066.0
2018-08-28 15:45:00,34.96,35.0,34.96,35.0,70835.0,34.96,35.0,34.96,35.0,70835.0
2018-08-28 15:50:00,34.99,35.05,34.98,35.03,140036.0,34.99,35.05,34.98,35.03,140036.0
2018-08-28 15:55:00,35.02,35.07,35.02,35.07,383032.0,35.02,35.07,35.02,35.07,383032.0
2018-08-29 09:30:00,35.16,35.5,35.16,35.39,209698.0,35.16,35.5,35.16,35.39,209698.0
2018-08-29 09:35:00,35.39,35.62,35.38,35.61,128699.0,35.39,35.62,35.38,35.61,128699.0
2018-08-29 09:40:00,35.61,35.69,35.48,35.57,128445.0,35.61,35.69,35.48,35.57,128445.0
2018-08-29 09:45:00,35.56,35.57,35.34,35.37,104309.0,35.56,35.57,35.34,35.37,104309.0
2018-08-29 09:50:00,35.38,35.4,35.32,35.35,118563.0,35.38,35.4,35.32,35.35,118563.0
2018-08-29 09:55:00,35.36,35.37,35.3,35.35,109186.0,35.36,35.37,35.3,35.35,109186.0
2018-08-29 10:00:00,35.35,35.36,35.28,35.3,124907.0,35.35,35.36,35.28,35.3,124907.0
2018-08-29 10:05:00,35.31,35.4,35.28,35.4,78218.0,35.31,35.4,35.28,35.4,78218.0
2018-08-29 10:10:00,35.4,35.44,35.34,35.37,188785.0,35.4,35.44,35.34,35.37,188785.0
2018-08-29 10:15:00,35.38,35.53,35.38,35.5,89880.0,35.38,35.53,35.38,35.5,89880.0
2018-08-29 10:20:00,35.49,35.59,35.45,35.56,155454.0,35.49,35.59,35.45,35.56,155454.0
2018-08-29 10:25:00,35.56,35.57,35.5,35.53,38954.0,35.56,35.57,35.5,35.53,38954.0
2018-08-29 10:30:00,35.53,35.6,35.52,35.59,45909.0,35.53,35.6,35.52,35.59,45909.0
2018-08-29 10:35:00,35.59,35.63,35.57,35.59,78997.0,35.59,35.63,35.57,35.59,78997.0
2018-08-29 10:40:00,35.59,35.62,35.58,35.61,41698.0,35.59,35.62,35.58,35.61,41698.0
2018-08-29 10:45:00,35.61,35.63,35.6,35.63,20230.0,35.61,35.63,35.6,35.63,20230.0
2018-08-29 10:50:00,35.62,35.64,35.56,35.58,55288.0,35.62,35.64,35.56,35.58,55288.0
2018-08-29 10:55:00,35.58,35.59,35.54,35.58,48629.0,35.58,35.59,35.54,35.58,48629.0
2018-08-29 11:00:00,35.57,35.58,35.52,35.52,30889.0,35.57,35.58,35.52,35.52,30889.0
2018-08-29 11:05:00,35.53,35.54,35.52,35.52,46168.0,35.53,35.54,35.52,35.52,46168.0
2018-08-29 11:10:00,35.52,35.53,35.46,35.46,35471.0,35.52,35.53,35.46,35.46,35471.0
2018-08-29 11:15:00,35.46,35.56,35.46,35.54,39339.0,35.46,35.56,35.46,35.54,39339.0
2018-08-29 11:20:00,35.53,35.58,35.53,35.57,41183.0,35.53,35.58,35.53,35.57,41183.0
2018-08-29 11:25:00,35.57,35.61,35.55,35.6,79312.0,35.57,35.61,35.55,35.6,79312.0
2018-08-29 11:30:00,35.6,35.61,35.57,35.57,58866.0,35.6,35.61,35.57,35.57,58866.0
2018-08-29 11:35:00,35.56,35.59,35.54,35.54,57848.0,35.56,35.59,35.54,35.54,57848.0
2018-08-29 11:40:00,35.55,35.6,35.54,35.59,354329.0,35.55,35.6,35.54,35.59,354329.0
2018-08-29 11:45:00,35.58,35.63,35.56,35.59,64085.0,35.58,35.63,35.56,35.59,64085.0
2018-08-29 11:50:00,35.58,35.59,35.54,35.55,52751.0,35.58,35.59,35.54,35.55,52751.0
2018-08-29 11:55:00,35.55,35.56,35.52,35.54,26285.0,35.55,35.56,35.52,35.54,26285.0
2018-08-29 12:00:00,35.54,35.56,35.53,35.55,32876.0,35.54,35.56,35.53,35.55,32876.0
2018-08-29 12:05:00,35.55,35.58,35.54,35.57,21132.0,35.55,35.58,35.54,35.57,21132.0
2018-08-29 12:10:00,35.56,35.58,35.55,35.56,34790.0,35.56,35.58,35.55,35.56,34790.0
2018-08-29 12:15:00,35.57,35.58,35.55,35.58,74953.0,35.57,35.58,35.55,35.58,74953.0
2018-08-29 12:20:00,35.58,35.58,35.56,35.57,60760.0,35.58,35.58,35.56,35.57,60760.0
2018-08-29 12:25:00,35.57,35.58,35.55,35.56,61924.0,35.57,35.58,35.55,35.56,61924.0
2018-08-29 12:30:00,35.57,35.58,35.55,35.55,24661.0,35.57,35.58,35.55,35.55,24661.0
2018-08-29 12:35:00,35.55,35.57,35.54,35.57,11221.0,35.55,35.57,35.54,35.57,11221.0
2018-08-29 12:40:00,35.57,35.57,35.56,35.57,7510.0,35.57,35.57,35.56,35.57,7510.0
2018-08-29 12:45:00,35.57,35.58,35.52,35.53,32431.0,35.57,35.58,35.52,35.53,32431.0
2018-08-29 12:50:00,35.52,35.53,35.52,35.53,20176.0,35.52,35.53,35.52,35.53,20176.0
2018-08-29 12:55:00,35.52,35.54,35.52,35.54,102250.0,35.52,35.54,35.52,35.54,102250.0
2018-08-29 13:00:00,35.54,35.55,35.53,35.55,10810.0,35.54,35.55,35.53,35.55,10810.0
2018-08-29 13:05:00,35.55,35.55,35.53,35.54,22407.0,35.55,35.55,35.53,35.54,22407.0
2018-08-29 13:10:00,35.54,35.54,35.51,35.52,56565.0,35.54,35.54,35.51,35.52,56565.0
2018-08-29 13:15:00,35.53,35.56,35.53,35.54,75810.0,35.53,35.56,35.53,35.54,75810.0
2018-08-29 13:20:00,35.55,35.55,35.53,35.54,19854.0,35.55,35.55,35.53,35.54,19854.0
2018-08-29 13:25:00,35.54,35.54,35.53,35.54,13405.0,35.54,35.54,35.53,35.54,13405.0
2018-08-29 13:30:00,35.54,35.54,35.51,35.52,34853.0,35.54,35.54,35.51,35.52,34853.0
2018-08-29 13:35:00,35.52,35.54,35.51,35.52,55031.0,35.52,35.54,35.51,35.52,55031.0
2018-08-29 13:40:00,35.52,35.54,35.52,35.54,18130.0,35.52,35.54,35.52,35.54,18130.0
2018-08-29 13:45:00,35.54,35.55,35.53,35.54,22989.0,35.54,35.55,35.53,35.54,22989.0
2018-08-29 13:50:00,35.54,35.54,35.52,35.53,50364.0,35.54,35.54,35.52,35.53,50364.0
2018-08-29 13:55:00,35.53,35.55,35.52,35.52,78102.0,35.53,35.55,35.52,35.52,78102.0
2018-08-29 14:00:00,35.52,35.53,35.5,35.52,57105.0,35.52,35.53,35.5,35.52,57105.0
2018-08-29 14:05:00,35.52,35.54,35.51,35.54,27907.0,35.52,35.54,35.51,35.54,27907.0
2018-08-29 14:10:00,35.54,35.55,35.53,35.55,32442.0,35.54,35.55,35.53,35.55,32442.0
2018-08-29 14:15:00,35.55,35.55,35.54,35.55,33986.0,35.55,35.55,35.54,35.55,33986.0
2018-08-29 14:20:00,35.55,35.55,35.53,35.54,49882.0,35.55,35.55,35.53,35.54,49882.0
2018-08-29 14:25:00,35.54,35.55,35.53,35.54,33990.0,35.54,35.55,35.53,35.54,33990.0
2018-08-29 14:30:00,35.54,35.54,35.53,35.54,20579.0,35.54,35.54,35.53,35.54,20579.0
2018-08-29 14:35:00,35.54,35.55,35.53,35.55,47459.0,35.54,35.55,35.53,35.55,47459.0
2018-08-29 14:40:00,35.55,35.55,35.54,35.55,26015.0,35.55,35.55,35.54,35.55,26015.0
2018-08-29 14:45:00,35.55,35.58,35.54,35.57,63701.0,35.55,35.58,35.54,35.57,63701.0
2018-08-29 14:50:00,35.57,35.6,35.57,35.58,208483.0,35.57,35.6,35.57,35.58,208483.0
2018-08-29 14:55:00,35.58,35.59,35.58,35.59,88055.0,35.58,35.59,35.58,35.59,88055.0
2018-08-29 15:00:00,35.59,35.6,35.58,35.59,39713.0,35.59,35.6,35.58,35.59,39713.0
2018-08-29 15:05:00,35.6,35.6,35.58,35.59,67366.0,35.6,35.6,35.58,35.59,67366.0
2018-08-29 15:10:00,35.59,35.61,35.59,35.61,33411.0,35.59,35.61,35.59,35.61,33411.0
2018-08-29 15:15:00,35.61,35.62,35.6,35.61,46639.0,35.61,35.62,35.6,35.61,46639.0
2018-08-29 15:20:00,35.61,35.63,35.59,35.59,117712.0,35.61,35.63,35.59,35.59,117712.0
2018-08-29 15:25:00,35.59,35.6,35.59,35.59,41752.0,35.59,35.6,35.59,35.59,41752.0
2018-08-29 15:30:00,35.59,35.6,35.59,35.59,54475.0,35.59,35.6,35.59,35.59,54475.0
2018-08-29 15:35:00,35.6,35.6,35.53,35.54,92014.0,35.6,35.6,35.53,35.54,92014.0
2018-08-29 15:40:00,35.54,35.56,35.53,35.55,121168.0,35.54,35.56,35.53,35.55,121168.0
2018-08-29 15:45:00,35.55,35.56,35.53,35.54,147946.0,35.55,35.56,35.53,35.54,147946.0
2018-08-29 15:50:00,35.54,35.56,35.53,35.55,224621.0,35.54,35.56,35.53,35.55,224621.0
2018-08-29 15:55:00,35.55,35.56,35.49,35.54,444430.0,35.55,35.56,35.49,35.54,444430.0
2018-08-30 09:30:00,35.23,35.44,35.22,35.33,172684.0,35.23,35.44,35.22,35.33,172684.0
2018-08-30 09:35:00,35.33,35.34,35.24,35.24,225225.0,35.33,35.34,35.24,35.24,225225.0
2018-08-30 09:40:00,35.25,35.31,35.22,35.28,36237.0,35.25,35.31,35.22,35.28,36237.0
2018-08-30 09:45:00,35.27,35.33,35.27,35.3,50729.0,35.27,35.33,35.27,35.3,50729.0
2018-08-30 09:50:00,35.29,35.33,35.26,35.29,68310.0,35.29,35.33,35.26,35.29,68310.0
2018-08-30 09:55:00,35.3,35.37,35.29,35.36,94752.0,35.3,35.37,35.29,35.36,94752.0
2018-08-30 10:00:00,35.37,35.45,35.37,35.42,68850.0,35.37,35.45,35.37,35.42,68850.0
2018-08-30 10:05:00,35.42,35.55,35.4,35.48,42503.0,35.42,35.55,35.4,35.48,42503.0
2018-08-30 10:10:00,35.48,35.56,35.47,35.54,43678.0,35.48,35.56,35.47,35.54,43678.0
2018-08-30 10:15:00,35.54,35.67,35.54,35.66,48202.0,35.54,35.67,35.54,35.66,48202.0
2018-08-30 10:20:00,35.65,35.66,35.62,35.63,29613.0,35.65,35.66,35.62,35.63,29613.0
2018-08-30 10:25:00,35.64,35.64,35.57,35.58,15243.0,35.64,35.64,35.57,35.58,15243.0
2018-08-30 10:30:00,35.58,35.62,35.57,35.61,17314.0,35.58,35.62,35.57,35.61,17314.0
2018-08-30 10:35:00,35.6,35.6,35.55,35.55,16017.0,35.6,35.6,35.55,35.55,16017.0
2018-08-30 10:40:00,35.56,35.57,35.53,35.56,40607.0,35.56,35.57,35.53,35.56,40607.0
2018-08-30 10:45:00,35.55,35.59,35.54,35.55,18600.0,35.55,35.59,35.54,35.55,18600.0
2018-08-30 10:50:00,35.54,35.61,35.54,35.59,42996.0,35.54,35.61,35.54,35.59,42996.0
2018-08-30 10:55:00,35.59,35.64,35.57,35.58,78219.0,35.59,35.64,35.57,35.58,78219.0
2018-08-30 11:00:00,35.59,35.62,35.57,35.61,18878.0,35.59,35.62,35.57,35.61,18878.0
2018-08-30 11:05:00,35.61,35.62,35.56,35.57,18693.0,35.61,35.62,35.56,35.57,18693.0
2018-08-30 11:10:00,35.57,35.6,35.55,35.58,23547.0,35.57,35.6,35.55,35.58,23547.0
2018-08-30 11:15:00,35.58,35.59,35.55,35.56,15089.0,35.58,35.59,35.55,35.56,15089.0
2018-08-30 11:20:00,35.55,35.57,35.54,35.55,23079.0,35.55,35.57,35.54,35.55,23079.0
2018-08-30 11:25:00,35.55,35.58,35.54,35.58,21209.0,35.55,35.58,35.54,35.58,21209.0
2018-08-30 11:30:00,35.58,35.58,35.49,35.51,67984.0,35.58,35.58,35.49,35.51,67984.0
2018-08-30 11:35:00,35.51,35.56,35.5,35.54,15111.0,35.51,35.56,35.5,35.54,15111.0
2018-08-30 11:40:00,35.54,35.54,35.51,35.52,22766.0,35.54,35.54,35.51,35.52,22766.0
2018-08-30 11:45:00,35.52,35.54,35.51,35.52,28952.0,35.52,35.54,35.51,35.52,28952.0
2018-08-30 11:50:00,35.52,35.53,35.48,35.48,26695.0,35.52,35.53,35.48,35.48,26695.0
2018-08-30 11:55:00,35.48,35.49,35.47,35.48,12497.0,35.48,35.49,35.47,35.48,12497.0
2018-08-30 12:00:00,35.48,35.49,35.46,35.47,14106.0,35.48,35.49,35.46,35.47,14106.0
2018-08-30 12:05:00,35.47,35.51,35.45,35.51,11993.0,35.47,35.51,35.45,35.51,11993.0
2018-08-30 12:10:00,35.5,35.54,35.49,35.52,16149.0,35.5,35.54,35.49,35.52,16149.0
2018-08-30 12:15:00,35.52,35.55,35.52,35.53,12650.0,35.52,35.55,35.52,35.53,12650.0
2018-08-30 12:20:00,35.55,35.57,35.54,35.55,9197.0,35.55,35.57,35.54,35.55,9197.0
2018-08-30 12:25:00,35.55,35.56,35.52,35.54,14751.0,35.55,35.56,35.52,35.54,14751.0
2018-08-30 12:30:00,35.54,35.56,35.53,35.55,8593.0,35.54,35.56,35.53,35.55,8593.0
2018-08-30 12:35:00,35.55,35.56,35.53,35.55,8290.0,35.55,35.56,35.53,35.55,8290.0
2018-08-30 12:40:00,35.55,35.55,35.52,35.53,9051.0,35.55,35.55,35.52,35.53,9051.0
2018-08-30 12:45:00,35.54,35.55,35.53,35.54,7302.0,35.54,35.55,35.53,35.54,7302.0
2018-08-30 12:50:00,35.55,35.56,35.54,35.55,26824.0,35.55,35.56,35.54,35.55,26824.0
2018-08-30 12:55:00,35.55,35.55,35.54,35.55,5919.0,35.55,35.55,35.54,35.55,5919.0
2018-08-30 13:00:00,35.55,35.55,35.53,35.55,24043.0,35.55,35.55,35.53,35.55,24043.0
2018-08-30 13:05:00,35.54,35.54,35.51,35.52,23263.0,35.54,35.54,35.51,35.52,23263.0
2018-08-30 13:10:00,35.52,35.55,35.52,35.53,27781.0,35.52,35.55,35.52,35.53,27781.0
2018-08-30 13:15:00,35.52,35.56,35.52,35.55,23013.0,35.52,35.56,35.52,35.55,23013.0
2018-08-30 13:20:00,35.55,35.56,35.53,35.55,31144.0,35.55,35.56,35.53,35.55,31144.0
2018-08-30 13:25:00,35.55,35.58,35.54,35.55,12432.0,35.55,35.58,35.54,35.55,12432.0
2018-08-30 13:30:00,35.55,35.56,35.54,35.55,15250.0,35.55,35.56,35.54,35.55,15250.0
2018-08-30 13:35:00,35.55,35.55,35.53,35.55,29734.0,35.55,35.55,35.53,35.55,29734.0
2018-08-30 13:40:00,35.55,35.55,35.54,35.55,17190.0,35.55,35.55,35.54,35.55,17190.0
2018-08-30 13:45:00,35.55,35.56,35.54,35.55,14370.0,35.55,35.56,35.54,35.55,14370.0
2018-08-30 13:50:00,35.55,35.55,35.54,35.55,8560.0,35.55,35.55,35.54,35.55,8560.0
2018-08-30 13:55:00,35.55,35.55,35.54,35.55,9252.0,35.55,35.55,35.54,35.55,9252.0
2018-08-30 14:00:00,35.55,35.56,35.54,35.55,28700.0,35.55,35.56,35.54,35.55,28700.0
2018-08-30 14:05:00,35.55,35.56,35.53,35.54,56212.0,35.55,35.56,35.53,35.54,56212.0
2018-08-30 14:10:00,35.54,35.55,35.53,35.54,10483.0,35.54,35.55,35.53,35.54,10483.0
2018-08-30 14:15:00,35.55,35.55,35.44,35.45,50900.0,35.55,35.55,35.44,35.45,50900.0
2018-08-30 14:20:00,35.44,35.49,35.42,35.48,33955.0,35.44,35.49,35.42,35.48,33955.0
2018-08-30 14:25:00,35.48,35.53,35.46,35.51,23532.0,35.48,35.53,35.46,35.51,23532.0
2018-08-30 14:30:00,35.51,35.54,35.5,35.54,23002.0,35.51,35.54,35.5,35.54,23002.0
2018-08-30 14:35:00,35.54,35.56,35.52,35.55,26873.0,35.54,35.56,35.52,35.55,26873.0
2018-08-30 14:40:00,35.55,35.55,35.51,35.52,15104.0,35.55,35.55,35.51,35.52,15104.0
2018-08-30 14:45:00,35.52,35.54,35.51,35.53,11235.0,35.52,35.54,35.51,35.53,11235.0
2018-08-30 14:50:00,35.53,35.53,35.5,35.53,87679.0,35.53,35.53,35.5,35.53,87679.0
2018-08-30 14:55:00,35.52,35.54,35.47,35.48,27317.0,35.52,35.54,35.47,35.48,27317.0
2018-08-30 15:00:00,35.48,35.48,35.41,35.45,41778.0,35.48,35.48,35.41,35.45,41778.0
2018-08-30 15:05:00,35.45,35.48,35.44,35.47,22612.0,35.45,35.48,35.44,35.47,22612.0
2018-08-30 15:10:00,35.47,35.48,35.44,35.45,37294.0,35.47,35.48,35.44,35.45,37294.0
2018-08-30 15:15:00,35.45,35.46,35.42,35.45,80988.0,35.45,35.46,35.42,35.45,80988.0
2018-08-30 15:20:00,35.45,35.47,35.44,35.45,37050.0,35.45,35.47,35.44,35.45,37050.0
2018-08-30 15:25:00,35.45,35.46,35.42,35.44,36364.0,35.45,35.46,35.42,35.44,36364.0
2018-08-30 15:30:00,35.44,35.45,35.41,35.41,63558.0,35.44,35.45,35.41,35.41,63558.0
2018-08-30 15:35:00,35.41,35.42,35.35,35.4,72359.0,35.41,35.42,35.35,35.4,72359.0
2018-08-30 15:40:00,35.4,35.41,35.37,35.39,54184.0,35.4,35.41,35.37,35.39,54184.0
2018-08-30 15:45:00,35.38,35.42,35.36,35.39,65631.0,35.38,35.42,35.36,35.39,65631.0
2018-08-30 15:50:00,35.38,35.42,35.35,35.4,103148.0,35.38,35.42,35.35,35.4,103148.0
2018-08-30 15:55:00,35.41,35.43,35.37,35.41,256884.0,35.41,35.43,35.37,35.41,256884.0
2018-08-31 09:30:00,35.4,35.52,35.4,35.47,80237.0,35.4,35.52,35.4,35.47,80237.0
2018-08-31 09:35:00,35.46,35.52,35.43,35.52,15004.0,35.46,35.52,35.43,35.52,15004.0
2018-08-31 09:40:00,35.51,35.51,35.44,35.47,21152.0,35.51,35.51,35.44,35.47,21152.0
2018-08-31 09:45:00,35.46,35.54,35.45,35.51,24010.0,35.46,35.54,35.45,35.51,24010.0
2018-08-31 09:50:00,35.51,35.55,35.49,35.53,23152.0,35.51,35.55,35.49,35.53,23152.0
2018-08-31 09:55:00,35.53,35.55,35.46,35.49,135600.0,35.53,35.55,35.46,35.49,135600.0
2018-08-31 10:00:00,35.49,35.5,35.43,35.45,18938.0,35.49,35.5,35.43,35.45,18938.0
2018-08-31 10:05:00,35.45,35.47,35.4,35.4,35255.0,35.45,35.47,35.4,35.4,35255.0
2018-08-31 10:10:00,35.41,35.46,35.39,35.45,35794.0,35.41,35.46,35.39,35.45,35794.0
2018-08-31 10:15:00,35.45,35.48,35.43,35.45,33316.0,35.45,35.48,35.43,35.45,33316.0
2018-08-31 10:20:00,35.45,35.46,35.44,35.45,47964.0,35.45,35.46,35.44,35.45,47964.0
2018-08-31 10:25:00,35.44,35.45,35.39,35.44,26694.0,35.44,35.45,35.39,35.44,26694.0
2018-08-31 10:30:00,35.44,35.45,35.42,35.45,20107.0,35.44,35.45,35.42,35.45,20107.0
2018-08-31 10:35:00,35.44,35.46,35.4,35.42,28748.0,35.44,35.46,35.4,35.42,28748.0
2018-08-31 10:40:00,35.42,35.47,35.41,35.45,36833.0,35.42,35.47,35.41,35.45,36833.0
2018-08-31 10:45:00,35.45,35.51,35.44,35.51,60045.0,35.45,35.51,35.44,35.51,60045.0
2018-08-31 10:50:00,35.51,35.53,35.48,35.52,41213.0,35.51,35.53,35.48,35.52,41213.0
2018-08-31 10:55:00,35.53,35.55,35.48,35.5,40509.0,35.53,35.55,35.48,35.5,40509.0
2018-08-31 11:00:00,35.51,35.56,35.51,35.55,9995.0,35.51,35.56,35.51,35.55,9995.0
2018-08-31 11:05:00,35.55,35.56,35.52,35.53,76253.0,35.55,35.56,35.52,35.53,76253.0
2018-08-31 11:10:00,35.54,35.56,35.52,35.55,46037.0,35.54,35.56,35.52,35.55,46037.0
2018-08-31 11:15:00,35.54,35.58,35.53,35.57,59268.0,35.54,35.58,35.53,35.57,59268.0
2018-08-31 11:20:00,35.57,35.57,35.5,35.54,29416.0,35.57,35.57,35.5,35.54,29416.0
2018-08-31 11:25:00,35.53,35.54,35.5,35.51,21215.0,35.53,35.54,35.5,35.51,21215.0
2018-08-31 11:30:00,35.51,35.52,35.47,35.49,28704.0,35.51,35.52,35.47,35.49,28704.0
2018-08-31 11:35:00,35.5,35.51,35.48,35.51,13073.0,35.5,35.51,35.48,35.51,13073.0
2018-08-31 11:40:00,35.51,35.51,35.46,35.47,19546.0,35.51,35.51,35.46,35.47,19546.0
2018-08-31 11:45:00,35.47,35.48,35.45,35.47,15087.0,35.47,35.48,35.45,35.47,15087.0
2018-08-31 11:50:00,35.47,35.49,35.46,35.48,32932.0,35.47,35.49,35.46,35.48,32932.0
2018-08-31 11:55:00,35.48,35.5,35.46,35.46,20650.0,35.48,35.5,35.46,35.46,20650.0
2018-08-31 12:00:00,35.46,35.48,35.43,35.46,20762.0,35.46,35.48,35.43,35.46,20762.0
2018-08-31 12:05:00,35.46,35.47,35.44,35.46,14142.0,35.46,35.47,35.44,35.46,14142.0
2018-08-31 12:10:00,35.45,35.47,35.45,35.46,12785.0,35.45,35.47,35.45,35.46,12785.0
2018-08-31 12:15:00,35.46,35.48,35.45,35.45,14572.0,35.46,35.48,35.45,35.45,14572.0
2018-08-31 12:20:00,35.45,35.46,35.44,35.45,14358.0,35.45,35.46,35.44,35.45,14358.0
2018-08-31 12:25:00,35.45,35.48,35.44,35.48,6070.0,35.45,35.48,35.44,35.48,6070.0
2018-08-31 12:30:00,35.48,35.48,35.42,35.42,31411.0,35.48,35.48,35.42,35.42,31411.0
2018-08-31 12:35:00,35.41,35.44,35.41,35.42,13470.0,35.41,35.44,35.41,35.42,13470.0
2018-08-31 12:40:00,35.43,35.45,35.43,35.44,3180.0,35.43,35.45,35.43,35.44,3180.0
2018-08-31 12:45:00,35.45,35.47,35.43,35.43,10850.0,35.45,35.47,35.43,35.43,10850.0
2018-08-31 12:50:00,35.44,35.47,35.43,35.46,11250.0,35.44,35.47,35.43,35.46,11250.0
2018-08-31 12:55:00,35.46,35.46,35.44,35.45,10915.0,35.46,35.46,35.44,35.45,10915.0
2018-08-31 13:00:00,35.45,35.46,35.44,35.44,6434.0,35.45,35.46,35.44,35.44,6434.0
2018-08-31 13:05:00,35.45,35.46,35.43,35.44,8387.0,35.45,35.46,35.43,35.44,8387.0
2018-08-31 13:10:00,35.44,35.45,35.43,35.45,7913.0,35.44,35.45,35.43,35.45,7913.0
2018-08-31 13:15:00,35.44,35.45,35.41,35.42,10479.0,35.44,35.45,35.41,35.42,10479.0
2018-08-31 13:20:00,35.41,35.46,35.4,35.44,24601.0,35.41,35.46,35.4,35.44,24601.0
2018-08-31 13:25:00,35.44,35.46,35.43,35.45,11307.0,35.44,35.46,35.43,35.45,11307.0
2018-08-31 13:30:00,35.45,35.47,35.43,35.47,11245.0,35.45,35.47,35.43,35.47,11245.0
2018-08-31 13:35:00,35.47,35.47,35.44,35.45,15352.0,35.47,35.47,35.44,35.45,15352.0
2018-08-31 13:40:00,35.45,35.46,35.44,35.45,6700.0,35.45,35.46,35.44,35.45,6700.0
2018-08-31 13:45:00,35.45,35.5,35.44,35.48,27268.0,35.45,35.5,35.44,35.48,27268.0
2018-08-31 13:50:00,35.48,35.48,35.47,35.47,5700.0,35.48,35.48,35.47,35.47,5700.0
2018-08-31 13:55:00,35.46,35.48,35.44,35.48,15292.0,35.46,35.48,35.44,35.48,15292.0
2018-08-31 14:00:00,35.48,35.48,35.45,35.47,23236.0,35.48,35.48,35.45,35.47,23236.0
2018-08-31 14:05:00,35.47,35.5,35.46,35.5,49105.0,35.47,35.5,35.46,35.5,49105.0
2018-08-31 14:10:00,35.5,35.51,35.48,35.5,50807.0,35.5,35.51,35.48,35.5,50807.0
2018-08-31 14:15:00,35.5,35.53,35.49,35.5,174225.0,35.5,35.53,35.49,35.5,174225.0
2018-08-31 14:20:00,35.51,35.51,35.49,35.5,27131.0,35.51,35.51,35.49,35.5,27131.0
2018-08-31 14:25:00,35.49,35.52,35.49,35.52,24223.0,35.49,35.52,35.49,35.52,24223.0
2018-08-31 14:30:00,35.52,35.53,35.49,35.52,18760.0,35.52,35.53,35.49,35.52,18760.0
2018-08-31 14:35:00,35.52,35.53,35.51,35.52,13586.0,35.52,35.53,35.51,35.52,13586.0
2018-08-31 14:40:00,35.52,35.53,35.5,35.52,22842.0,35.52,35.53,35.5,35.52,22842.0
2018-08-31 14:45:00,35.52,35.54,35.51,35.53,12361.0,35.52,35.54,35.51,35.53,12361.0
2018-08-31 14:50:00,35.54,35.55,35.51,35.52,18669.0,35.54,35.55,35.51,35.52,18669.0
2018-08-31 14:55:00,35.52,35.54,35.5,35.5,24858.0,35.52,35.54,35.5,35.5,24858.0
2018-08-31 15:00:00,35.5,35.54,35.5,35.52,26601.0,35.5,35.54,35.5,35.52,26601.0
2018-08-31 15:05:00,35.53,35.56,35.52,35.55,44121.0,35.53,35.56,35.52,35.55,44121.0
2018-08-31 15:10:00,35.55,35.55,35.51,35.51,136804.0,35.55,35.55,35.51,35.51,136804.0
2018-08-31 15:15:00,35.52,35.55,35.51,35.55,16200.0,35.52,35.55,35.51,35.55,16200.0
2018-08-31 15:20:00,35.55,35.55,35.47,35.5,74285.0,35.55,35.55,35.47,35.5,74285.0
2018-08-31 15:25:00,35.49,35.5,35.45,35.48,50126.0,35.49,35.5,35.45,35.48,50126.0
2018-08-31 15:30:00,35.48,35.53,35.47,35.51,83908.0,35.48,35.53,35.47,35.51,83908.0
2018-08-31 15:35:00,35.5,35.51,35.49,35.51,89328.0,35.5,35.51,35.49,35.51,89328.0
2018-08-31 15:40:00,35.5,35.51,35.49,35.5,179358.0,35.5,35.51,35.49,35.5,179358.0
2018-08-31 15:45:00,35.51,35.53,35.49,35.52,243616.0,35.51,35.53,35.49,35.52,243616.0
2018-08-31 15:50:00,35.52,35.53,35.49,35.5,168006.0,35.52,35.53,35.49,35.5,168006.0
2018-08-31 15:55:00,35.5,35.58,35.5,35.55,413330.0,35.5,35.58,35.5,35.55,413330.0
2018-09-04 09:30:00,36.01,36.45,35.98,36.39,515516.0,36.01,36.45,35.98,36.39,515516.0
2018-09-04 09:35:00,36.38,36.39,36.13,36.17,170862.0,36.38,36.39,36.13,36.17,170862.0
2018-09-04 09:40:00,36.18,36.34,36.14,36.29,207700.0,36.18,36.34,36.14,36.29,207700.0
2018-09-04 09:45:00,36.29,36.3,36.07,36.1,222982.0,36.29,36.3,36.07,36.1,222982.0
2018-09-04 09:50:00,36.11,36.24,36.11,36.2,344894.0,36.11,36.24,36.11,36.2,344894.0
2018-09-04 09:55:00,36.2,36.4,36.19,36.24,251171.0,36.2,36.4,36.19,36.24,251171.0
2018-09-04 10:00:00,36.26,36.35,36.23,36.25,131459.0,36.26,36.35,36.23,36.25,131459.0
2018-09-04 10:05:00,36.25,36.25,36.19,36.21,83799.0,36.25,36.25,36.19,36.21,83799.0
2018-09-04 10:10:00,36.21,36.26,36.15,36.16,141079.0,36.21,36.26,36.15,36.16,141079.0
2018-09-04 10:15:00,36.16,36.2,36.11,36.15,116069.0,36.16,36.2,36.11,36.15,116069.0
2018-09-04 10:20:00,36.15,36.18,36.13,36.14,92049.0,36.15,36.18,36.13,36.14,92049.0
2018-09-04 10:25:00,36.13,36.13,36.04,36.05,111743.0,36.13,36.13,36.04,36.05,111743.0
2018-09-04 10:30:00,36.05,36.08,35.99,36.08,145389.0,36.05,36.08,35.99,36.08,145389.0
2018-09-04 10:35:00,36.08,36.08,36.04,36.05,49659.0,36.08,36.08,36.04,36.05,49659.0
2018-09-04 10:40:00,36.05,36.16,36.05,36.07,168119.0,36.05,36.16,36.05,36.07,168119.0
2018-09-04 10:45:00,36.06,36.08,36.0,36.07,90005.0,36.06,36.08,36.0,36.07,90005.0
2018-09-04 10:50:00,36.07,36.07,36.02,36.03,31847.0,36.07,36.07,36.02,36.03,31847.0
2018-09-04 10:55:00,36.04,36.12,36.03,36.1,47614.0,36.04,36.12,36.03,36.1,47614.0
2018-09-04 11:00:00,36.09,36.1,36.02,36.04,52070.0,36.09,36.1,36.02,36.04,52070.0
2018-09-04 11:05:00,36.04,36.08,36.02,36.07,47483.0,36.04,36.08,36.02,36.07,47483.0
2018-09-04 11:10:00,36.08,36.1,36.05,36.07,52825.0,36.08,36.1,36.05,36.07,52825.0
2018-09-04 11:15:00,36.07,36.08,36.04,36.07,37331.0,36.07,36.08,36.04,36.07,37331.0
2018-09-04 11:20:00,36.07,36.1,36.05,36.05,40422.0,36.07,36.1,36.05,36.05,40422.0
2018-09-04 11:25:00,36.05,36.06,36.0,36.02,55837.0,36.05,36.06,36.0,36.02,55837.0
2018-09-04 11:30:00,36.01,36.08,36.01,36.06,44130.0,36.01,36.08,36.01,36.06,44130.0
2018-09-04 11:35:00,36.06,36.09,36.06,36.08,33766.0,36.06,36.09,36.06,36.08,33766.0
2018-09-04 11:40:00,36.08,36.08,36.01,36.02,68374.0,36.08,36.08,36.01,36.02,68374.0
2018-09-04 11:45:00,36.01,36.02,35.97,35.98,38684.0,36.01,36.02,35.97,35.98,38684.0
2018-09-04 11:50:00,35.98,35.99,35.94,35.95,53788.0,35.98,35.99,35.94,35.95,53788.0
2018-09-04 11:55:00,35.94,35.98,35.91,35.95,50718.0,35.94,35.98,35.91,35.95,50718.0
2018-09-04 12:00:00,35.95,35.97,35.92,35.93,60814.0,35.95,35.97,35.92,35.93,60814.0
2018-09-04 12:05:00,35.93,35.94,35.86,35.86,53995.0,35.93,35.94,35.86,35.86,53995.0
2018-09-04 12:10:00,35.86,35.93,35.83,35.91,67707.0,35.86,35.93,35.83,35.91,67707.0
2018-09-04 12:15:00,35.91,35.95,35.9,35.93,32707.0,35.91,35.95,35.9,35.93,32707.0
2018-09-04 12:20:00,35.93,35.96,35.87,35.87,77755.0,35.93,35.96,35.87,35.87,77755.0
2018-09-04 12:25:00,35.88,35.91,35.86,35.89,52139.0,35.88,35.91,35.86,35.89,52139.0
2018-09-04 12:30:00,35.89,35.95,35.88,35.89,58780.0,35.89,35.95,35.88,35.89,58780.0
2018-09-04 12:35:00,35.89,35.91,35.84,35.84,33604.0,35.89,35.91,35.84,35.84,33604.0
2018-09-04 12:40:00,35.84,35.86,35.83,35.84,30966.0,35.84,35.86,35.83,35.84,30966.0
2018-09-04 12:45:00,35.84,35.89,35.83,35.88,44019.0,35.84,35.89,35.83,35.88,44019.0
2018-09-04 12:50:00,35.88,35.94,35.87,35.93,84613.0,35.88,35.94,35.87,35.93,84613.0
2018-09-04 12:55:00,35.93,35.95,35.92,35.94,36795.0,35.93,35.95,35.92,35.94,36795.0
2018-09-04 13:00:00,35.94,36.01,35.93,35.96,68997.0,35.94,36.01,35.93,35.96,68997.0
2018-09-04 13:05:00,35.96,35.99,35.92,35.99,38013.0,35.96,35.99,35.92,35.99,38013.0
2018-09-04 13:10:00,35.98,36.07,35.97,36.05,54015.0,35.98,36.07,35.97,36.05,54015.0
2018-09-04 13:15:00,36.05,36.06,36.0,36.01,25033.0,36.05,36.06,36.0,36.01,25033.0
2018-09-04 13:20:00,36.01,36.02,36.0,36.01,19372.0,36.01,36.02,36.0,36.01,19372.0
2018-09-04 13:25:00,36.02,36.03,36.0,36.03,38913.0,36.02,36.03,36.0,36.03,38913.0
2018-09-04 13:30:00,36.02,36.05,36.02,36.04,32549.0,36.02,36.05,36.02,36.04,32549.0
2018-09-04 13:35:00,36.04,36.08,36.02,36.05,51023.0,36.04,36.08,36.02,36.05,51023.0
2018-09-04 13:40:00,36.05,36.07,36.03,36.05,70490.0,36.05,36.07,36.03,36.05,70490.0
2018-09-04 13:45:00,36.05,36.08,36.05,36.08,17208.0,36.05,36.08,36.05,36.08,17208.0
2018-09-04 13:50:00,36.08,36.1,36.06,36.08,23256.0,36.08,36.1,36.06,36.08,23256.0
2018-09-04 13:55:00,36.08,36.16,36.08,36.11,107427.0,36.08,36.16,36.08,36.11,107427.0
2018-09-04 14:00:00,36.1,36.11,36.08,36.09,30201.0,36.1,36.11,36.08,36.09,30201.0
2018-09-04 14:05:00,36.09,36.1,36.03,36.04,62499.0,36.09,36.1,36.03,36.04,62499.0
2018-09-04 14:10:00,36.04,36.14,36.03,36.09,186253.0,36.04,36.14,36.03,36.09,186253.0
2018-09-04 14:15:00,36.09,36.15,36.08,36.13,96922.0,36.09,36.15,36.08,36.13,96922.0
2018-09-04 14:20:00,36.14,36.18,36.13,36.14,44125.0,36.14,36.18,36.13,36.14,44125.0
2018-09-04 14:25:00,36.14,36.16,36.12,36.15,31107.0,36.14,36.16,36.12,36.15,31107.0
2018-09-04 14:30:00,36.14,36.18,36.14,36.18,31734.0,36.14,36.18,36.14,36.18,31734.0
2018-09-04 14:35:00,36.18,36.19,36.14,36.18,85679.0,36.18,36.19,36.14,36.18,85679.0
2018-09-04 14:40:00,36.17,36.18,36.16,36.17,42077.0,36.17,36.18,36.16,36.17,42077.0
2018-09-04 14:45:00,36.16,36.17,36.13,36.15,82363.0,36.16,36.17,36.13,36.15,82363.0
2018-09-04 14:50:00,36.16,36.17,36.15,36.15,36278.0,36.16,36.17,36.15,36.15,36278.0
2018-09-04 14:55:00,36.16,36.17,36.13,36.14,64632.0,36.16,36.17,36.13,36.14,64632.0
2018-09-04 15:00:00,36.14,36.16,36.12,36.15,176497.0,36.14,36.16,36.12,36.15,176497.0
2018-09-04 15:05:00,36.15,36.15,36.13,36.14,47452.0,36.15,36.15,36.13,36.14,47452.0
2018-09-04 15:10:00,36.15,36.15,36.12,36.13,254470.0,36.15,36.15,36.12,36.13,254470.0
2018-09-04 15:15:00,36.14,36.15,36.04,36.08,398030.0,36.14,36.15,36.04,36.08,398030.0
2018-09-04 15:20:00,36.08,36.13,36.07,36.09,48282.0,36.08,36.13,36.07,36.09,48282.0
2018-09-04 15:25:00,36.1,36.12,36.07,36.09,58574.0,36.1,36.12,36.07,36.09,58574.0
2018-09-04 15:30:00,36.09,36.1,36.03,36.04,67602.0,36.09,36.1,36.03,36.04,67602.0
2018-09-04 15:35:00,36.04,36.05,36.02,36.02,71631.0,36.04,36.05,36.02,36.02,71631.0
2018-09-04 15:40:00,36.02,36.05,36.0,36.01,80834.0,36.02,36.05,36.0,36.01,80834.0
2018-09-04 15:45:00,36.01,36.03,35.99,36.02,118132.0,36.01,36.03,35.99,36.02,118132.0
2018-09-04 15:50:00,36.02,36.04,36.0,36.02,147608.0,36.02,36.04,36.0,36.02,147608.0
2018-09-04 15:55:00,36.01,36.08,36.01,36.06,342941.0,36.01,36.08,36.01,36.06,342941.0
2018-09-05 09:30:00,36.02,36.03,35.82,35.86,118663.0,36.02,36.03,35.82,35.86,118663.0
2018-09-05 09:35:00,35.86,35.89,35.76,35.87,44509.0,35.86,35.89,35.76,35.87,44509.0
2018-09-05 09:40:00,35.86,35.94,35.79,35.9,54463.0,35.86,35.94,35.79,35.9,54463.0
2018-09-05 09:45:00,35.89,35.93,35.85,35.86,39856.0,35.89,35.93,35.85,35.86,39856.0
2018-09-05 09:50:00,35.85,35.86,35.77,35.8,44050.0,35.85,35.86,35.77,35.8,44050.0
2018-09-05 09:55:00,35.79,35.81,35.71,35.76,41257.0,35.79,35.81,35.71,35.76,41257.0
2018-09-05 10:00:00,35.76,35.76,35.64,35.74,54763.0,35.76,35.76,35.64,35.74,54763.0
2018-09-05 10:05:00,35.73,35.78,35.68,35.77,37150.0,35.73,35.78,35.68,35.77,37150.0
2018-09-05 10:10:00,35.77,35.82,35.74,35.75,37045.0,35.77,35.82,35.74,35.75,37045.0
2018-09-05 10:15:00,35.76,35.79,35.72,35.74,59656.0,35.76,35.79,35.72,35.74,59656.0
2018-09-05 10:20:00,35.73,35.74,35.62,35.66,77247.0,35.73,35.74,35.62,35.66,77247.0
2018-09-05 10:25:00,35.66,35.71,35.64,35.69,46221.0,35.66,35.71,35.64,35.69,46221.0
2018-09-05 10:30:00,35.69,35.7,35.57,35.58,252791.0,35.69,35.7,35.57,35.58,252791.0
2018-09-05 10:35:00,35.58,35.58,35.53,35.54,64290.0,35.58,35.58,35.53,35.54,64290.0
2018-09-05 10:40:00,35.54,35.55,35.46,35.52,111820.0,35.54,35.55,35.46,35.52,111820.0
2018-09-05 10:45:00,35.52,35.6,35.51,35.57,78525.0,35.52,35.6,35.51,35.57,78525.0
2018-09-05 10:50:00,35.57,35.58,35.53,35.55,51263.0,35.57,35.58,35.53,35.55,51263.0
2018-09-05 10:55:00,35.55,35.6,35.54,35.59,65242.0,35.55,35.6,35.54,35.59,65242.0
2018-09-05 11:00:00,35.59,35.65,35.58,35.59,68525.0,35.59,35.65,35.58,35.59,68525.0
2018-09-05 11:05:00,35.59,35.59,35.55,35.56,38729.0,35.59,35.59,35.55,35.56,38729.0
2018-09-05 11:10:00,35.55,35.58,35.52,35.52,25040.0,35.55,35.58,35.52,35.52,25040.0
2018-09-05 11:15:00,35.52,35.58,35.45,35.57,112201.0,35.52,35.58,35.45,35.57,112201.0
2018-09-05 11:20:00,35.57,35.63,35.56,35.59,144801.0,35.57,35.63,35.56,35.59,144801.0
2018-09-05 11:25:00,35.59,35.6,35.51,35.51,68699.0,35.59,35.6,35.51,35.51,68699.0
2018-09-05 11:30:00,35.5,35.52,35.47,35.48,23245.0,35.5,35.52,35.47,35.48,23245.0
2018-09-05 11:35:00,35.47,35.54,35.45,35.53,87257.0,35.47,35.54,35.45,35.53,87257.0
2018-09-05 11:40:00,35.52,35.53,35.46,35.46,82469.0,35.52,35.53,35.46,35.46,82469.0
2018-09-05 11:45:00,35.47,35.5,35.46,35.48,48602.0,35.47,35.5,35.46,35.48,48602.0
2018-09-05 11:50:00,35.48,35.54,35.47,35.53,29343.0,35.48,35.54,35.47,35.53,29343.0
2018-09-05 11:55:00,35.52,35.53,35.51,35.52,19927.0,35.52,35.53,35.51,35.52,19927.0
2018-09-05 12:00:00,35.52,35.57,35.51,35.54,22119.0,35.52,35.57,35.51,35.54,22119.0
2018-09-05 12:05:00,35.54,35.55,35.49,35.49,33662.0,35.54,35.55,35.49,35.49,33662.0
2018-09-05 12:10:00,35.49,35.49,35.46,35.47,20680.0,35.49,35.49,35.46,35.47,20680.0
2018-09-05 12:15:00,35.47,35.5,35.46,35.48,14587.0,35.47,35.5,35.46,35.48,14587.0
2018-09-05 12:20:00,35.48,35.49,35.45,35.45,20104.0,35.48,35.49,35.45,35.45,20104.0
2018-09-05 12:25:00,35.46,35.46,35.41,35.43,22395.0,35.46,35.46,35.41,35.43,22395.0
2018-09-05 12:30:00,35.44,35.5,35.44,35.49,38318.0,35.44,35.5,35.44,35.49,38318.0
2018-09-05 12:35:00,35.48,35.5,35.47,35.48,18552.0,35.48,35.5,35.47,35.48,18552.0
2018-09-05 12:40:00,35.48,35.48,35.44,35.45,12009.0,35.48,35.48,35.44,35.45,12009.0
2018-09-05 12:45:00,35.45,35.45,35.42,35.43,30654.0,35.45,35.45,35.42,35.43,30654.0
2018-09-05 12:50:00,35.43,35.44,35.4,35.43,22444.0,35.43,35.44,35.4,35.43,22444.0
2018-09-05 12:55:00,35.43,35.44,35.38,35.38,27822.0,35.43,35.44,35.38,35.38,27822.0
2018-09-05 13:00:00,35.38,35.45,35.38,35.45,29035.0,35.38,35.45,35.38,35.45,29035.0
2018-09-05 13:05:00,35.45,35.5,35.44,35.49,40393.0,35.45,35.5,35.44,35.49,40393.0
2018-09-05 13:10:00,35.48,35.53,35.48,35.48,45444.0,35.48,35.53,35.48,35.48,45444.0
2018-09-05 13:15:00,35.48,35.5,35.48,35.49,16675.0,35.48,35.5,35.48,35.49,16675.0
2018-09-05 13:20:00,35.48,35.5,35.47,35.48,46615.0,35.48,35.5,35.47,35.48,46615.0
2018-09-05 13:25:00,35.48,35.5,35.48,35.48,22665.0,35.48,35.5,35.48,35.48,22665.0
2018-09-05 13:30:00,35.49,35.56,35.48,35.56,25281.0,35.49,35.56,35.48,35.56,25281.0
2018-09-05 13:35:00,35.55,35.57,35.52,35.55,24261.0,35.55,35.57,35.52,35.55,24261.0
2018-09-05 13:40:00,35.55,35.67,35.53,35.65,176752.0,35.55,35.67,35.53,35.65,176752.0
2018-09-05 13:45:00,35.65,35.65,35.58,35.59,31537.0,35.65,35.65,35.58,35.59,31537.0
2018-09-05 13:50:00,35.58,35.64,35.56,35.63,39504.0,35.58,35.64,35.56,35.63,39504.0
2018-09-05 13:55:00,35.63,35.64,35.62,35.63,45261.0,35.63,35.64,35.62,35.63,45261.0
2018-09-05 14:00:00,35.63,35.68,35.62,35.68,31430.0,35.63,35.68,35.62,35.68,31430.0
2018-09-05 14:05:00,35.68,35.68,35.6,35.62,33578.0,35.68,35.68,35.6,35.62,33578.0
2018-09-05 14:10:00,35.62,35.63,35.61,35.62,16252.0,35.62,35.63,35.61,35.62,16252.0
2018-09-05 14:15:00,35.63,35.72,35.62,35.71,18791.0,35.63,35.72,35.62,35.71,18791.0
2018-09-05 14:20:00,35.7,35.71,35.68,35.7,10743.0,35.7,35.71,35.68,35.7,10743.0
2018-09-05 14:25:00,35.7,35.72,35.68,35.72,14716.0,35.7,35.72,35.68,35.72,14716.0
2018-09-05 14:30:00,35.71,35.72,35.68,35.69,68753.0,35.71,35.72,35.68,35.69,68753.0
2018-09-05 14:35:00,35.7,35.7,35.65,35.69,34785.0,35.7,35.7,35.65,35.69,34785.0
2018-09-05 14:40:00,35.68,35.72,35.67,35.69,89513.0,35.68,35.72,35.67,35.69,89513.0
2018-09-05 14:45:00,35.69,35.72,35.63,35.64,58427.0,35.69,35.72,35.63,35.64,58427.0
2018-09-05 14:50:00,35.65,35.66,35.58,35.6,46763.0,35.65,35.66,35.58,35.6,46763.0
2018-09-05 14:55:00,35.61,35.7,35.6,35.68,111735.0,35.61,35.7,35.6,35.68,111735.0
2018-09-05 15:00:00,35.68,35.71,35.65,35.69,50792.0,35.68,35.71,35.65,35.69,50792.0
2018-09-05 15:05:00,35.69,35.69,35.65,35.66,18092.0,35.69,35.69,35.65,35.66,18092.0
2018-09-05 15:10:00,35.67,35.7,35.64,35.7,21844.0,35.67,35.7,35.64,35.7,21844.0
2018-09-05 15:15:00,35.7,35.73,35.68,35.69,35698.0,35.7,35.73,35.68,35.69,35698.0
2018-09-05 15:20:00,35.68,35.73,35.67,35.7,52915.0,35.68,35.73,35.67,35.7,52915.0
2018-09-05 15:25:00,35.71,35.71,35.68,35.7,31814.0,35.71,35.71,35.68,35.7,31814.0
2018-09-05 15:30:00,35.71,35.74,35.69,35.72,47579.0,35.71,35.74,35.69,35.72,47579.0
2018-09-05 15:35:00,35.72,35.72,35.7,35.7,48978.0,35.72,35.72,35.7,35.7,48978.0
2018-09-05 15:40:00,35.7,35.74,35.69,35.7,62511.0,35.7,35.74,35.69,35.7,62511.0
2018-09-05 15:45:00,35.71,35.75,35.66,35.66,85889.0,35.71,35.75,35.66,35.66,85889.0
2018-09-05 15:50:00,35.66,35.73,35.65,35.7,121279.0,35.66,35.73,35.65,35.7,121279.0
2018-09-05 15:55:00,35.7,35.75,35.69,35.75,288539.0,35.7,35.75,35.69,35.75,288539.0
2018-09-06 09:30:00,35.66,35.88,35.64,35.85,89147.0,35.66,35.88,35.64,35.85,89147.0
2018-09-06 09:35:00,35.82,35.85,35.78,35.82,77638.0,35.82,35.85,35.78,35.82,77638.0
2018-09-06 09:40:00,35.83,35.87,35.79,35.87,42740.0,35.83,35.87,35.79,35.87,42740.0
2018-09-06 09:45:00,35.86,35.89,35.81,35.81,44342.0,35.86,35.89,35.81,35.81,44342.0
2018-09-06 09:50:00,35.82,35.84,35.79,35.81,45574.0,35.82,35.84,35.79,35.81,45574.0
2018-09-06 09:55:00,35.81,35.86,35.79,35.84,267582.0,35.81,35.86,35.79,35.84,267582.0
2018-09-06 10:00:00,35.83,35.88,35.8,35.85,48550.0,35.83,35.88,35.8,35.85,48550.0
2018-09-06 10:05:00,35.84,35.86,35.79,35.82,120573.0,35.84,35.86,35.79,35.82,120573.0
2018-09-06 10:10:00,35.81,35.82,35.66,35.69,141794.0,35.81,35.82,35.66,35.69,141794.0
2018-09-06 10:15:00,35.69,35.74,35.67,35.73,36474.0,35.69,35.74,35.67,35.73,36474.0
2018-09-06 10:20:00,35.73,35.78,35.71,35.74,63873.0,35.73,35.78,35.71,35.74,63873.0
2018-09-06 10:25:00,35.75,35.79,35.72,35.79,33535.0,35.75,35.79,35.72,35.79,33535.0
2018-09-06 10:30:00,35.78,35.8,35.75,35.78,34555.0,35.78,35.8,35.75,35.78,34555.0
2018-09-06 10:35:00,35.78,35.78,35.74,35.76,35575.0,35.78,35.78,35.74,35.76,35575.0
2018-09-06 10:40:00,35.77,35.82,35.76,35.82,21656.0,35.77,35.82,35.76,35.82,21656.0
2018-09-06 10:45:00,35.81,35.82,35.75,35.76,58599.0,35.81,35.82,35.75,35.76,58599.0
2018-09-06 10:50:00,35.76,35.77,35.72,35.74,23772.0,35.76,35.77,35.72,35.74,23772.0
2018-09-06 10:55:00,35.73,35.83,35.72,35.82,39292.0,35.73,35.83,35.72,35.82,39292.0
2018-09-06 11:00:00,35.82,35.84,35.72,35.73,25421.0,35.82,35.84,35.72,35.73,25421.0
2018-09-06 11:05:00,35.73,35.75,35.68,35.75,55094.0,35.73,35.75,35.68,35.75,55094.0
2018-09-06 11:10:00,35.74,35.78,35.73,35.75,29140.0,35.74,35.78,35.73,35.75,29140.0
2018-09-06 11:15:00,35.75,35.76,35.73,35.75,14436.0,35.75,35.76,35.73,35.75,14436.0
2018-09-06 11:20:00,35.75,35.82,35.74,35.82,41545.0,35.75,35.82,35.74,35.82,41545.0
2018-09-06 11:25:00,35.81,35.83,35.78,35.79,23915.0,35.81,35.83,35.78,35.79,23915.0
2018-09-06 11:30:00,35.79,35.8,35.76,35.77,24244.0,35.79,35.8,35.76,35.77,24244.0
2018-09-06 11:35:00,35.77,35.8,35.76,35.8,19949.0,35.77,35.8,35.76,35.8,19949.0
2018-09-06 11:40:00,35.8,35.83,35.79,35.8,25391.0,35.8,35.83,35.79,35.8,25391.0
2018-09-06 11:45:00,35.8,35.89,35.79,35.89,31181.0,35.8,35.89,35.79,35.89,31181.0
2018-09-06 11:50:00,35.88,35.89,35.85,35.88,24142.0,35.88,35.89,35.85,35.88,24142.0
2018-09-06 11:55:00,35.87,35.88,35.8,35.84,40299.0,35.87,35.88,35.8,35.84,40299.0
2018-09-06 12:00:00,35.85,35.86,35.82,35.84,17808.0,35.85,35.86,35.82,35.84,17808.0
2018-09-06 12:05:00,35.85,35.87,35.83,35.87,19314.0,35.85,35.87,35.83,35.87,19314.0
2018-09-06 12:10:00,35.86,35.92,35.85,35.91,35581.0,35.86,35.92,35.85,35.91,35581.0
2018-09-06 12:15:00,35.91,35.93,35.89,35.9,27604.0,35.91,35.93,35.89,35.9,27604.0
2018-09-06 12:20:00,35.9,35.9,35.87,35.87,25680.0,35.9,35.9,35.87,35.87,25680.0
2018-09-06 12:25:00,35.86,35.87,35.85,35.86,27412.0,35.86,35.87,35.85,35.86,27412.0
2018-09-06 12:30:00,35.85,35.88,35.84,35.87,36677.0,35.85,35.88,35.84,35.87,36677.0
2018-09-06 12:35:00,35.87,35.88,35.85,35.86,25585.0,35.87,35.88,35.85,35.86,25585.0
2018-09-06 12:40:00,35.86,35.91,35.85,35.9,25108.0,35.86,35.91,35.85,35.9,25108.0
2018-09-06 12:45:00,35.9,35.97,35.89,35.95,91047.0,35.9,35.97,35.89,35.95,91047.0
2018-09-06 12:50:00,35.96,35.96,35.94,35.96,33764.0,35.96,35.96,35.94,35.96,33764.0
2018-09-06 12:55:00,35.96,35.98,35.94,35.97,20642.0,35.96,35.98,35.94,35.97,20642.0
2018-09-06 13:00:00,35.98,35.98,35.92,35.93,30284.0,35.98,35.98,35.92,35.93,30284.0
2018-09-06 13:05:00,35.92,36.0,35.9,36.0,85357.0,35.92,36.0,35.9,36.0,85357.0
2018-09-06 13:10:00,36.0,36.0,35.95,35.98,98676.0,36.0,36.0,35.95,35.98,98676.0
2018-09-06 13:15:00,35.98,36.08,35.98,36.08,94900.0,35.98,36.08,35.98,36.08,94900.0
2018-09-06 13:20:00,36.08,36.1,36.05,36.08,85342.0,36.08,36.1,36.05,36.08,85342.0
2018-09-06 13:25:00,36.07,36.08,36.0,36.01,79081.0,36.07,36.08,36.0,36.01,79081.0
2018-09-06 13:30:00,36.01,36.06,35.98,36.05,40764.0,36.01,36.06,35.98,36.05,40764.0
2018-09-06 13:35:00,36.05,36.08,36.02,36.04,28375.0,36.05,36.08,36.02,36.04,28375.0
2018-09-06 13:40:00,36.03,36.05,36.02,36.02,17423.0,36.03,36.05,36.02,36.02,17423.0
2018-09-06 13:45:00,36.02,36.03,35.98,35.99,19170.0,36.02,36.03,35.98,35.99,19170.0
2018-09-06 13:50:00,35.99,36.0,35.97,36.0,20953.0,35.99,36.0,35.97,36.0,20953.0
2018-09-06 13:55:00,36.01,36.01,35.98,35.98,10089.0,36.01,36.01,35.98,35.98,10089.0
2018-09-06 14:00:00,35.98,36.02,35.95,35.95,19468.0,35.98,36.02,35.95,35.95,19468.0
2018-09-06 14:05:00,35.96,35.98,35.94,35.98,20227.0,35.96,35.98,35.94,35.98,20227.0
2018-09-06 14:10:00,35.98,36.0,35.97,35.99,18740.0,35.98,36.0,35.97,35.99,18740.0
2018-09-06 14:15:00,36.0,36.01,35.98,35.99,17074.0,36.0,36.01,35.98,35.99,17074.0
2018-09-06 14:20:00,35.99,36.0,35.97,35.99,23415.0,35.99,36.0,35.97,35.99,23415.0
2018-09-06 14:25:00,35.98,36.0,35.97,35.98,17335.0,35.98,36.0,35.97,35.98,17335.0
2018-09-06 14:30:00,35.99,36.05,35.99,36.05,41713.0,35.99,36.05,35.99,36.05,41713.0
2018-09-06 14:35:00,36.05,36.1,36.04,36.07,189782.0,36.05,36.1,36.04,36.07,189782.0
2018-09-06 14:40:00,36.07,36.08,36.06,36.08,24149.0,36.07,36.08,36.06,36.08,24149.0
2018-09-06 14:45:00,36.08,36.1,36.05,36.09,155730.0,36.08,36.1,36.05,36.09,155730.0
2018-09-06 14:50:00,36.09,36.09,36.03,36.03,120226.0,36.09,36.09,36.03,36.03,120226.0
2018-09-06 14:55:00,36.03,36.04,35.99,36.01,38864.0,36.03,36.04,35.99,36.01,38864.0
2018-09-06 15:00:00,36.02,36.09,36.01,36.07,48277.0,36.02,36.09,36.01,36.07,48277.0
2018-09-06 15:05:00,36.07,36.09,36.04,36.08,47549.0,36.07,36.09,36.04,36.08,47549.0
2018-09-06 15:10:00,36.08,36.14,36.06,36.12,118678.0,36.08,36.14,36.06,36.12,118678.0
2018-09-06 15:15:00,36.12,36.12,36.06,36.07,27081.0,36.12,36.12,36.06,36.07,27081.0
2018-09-06 15:20:00,36.06,36.08,36.05,36.07,23540.0,36.06,36.08,36.05,36.07,23540.0
2018-09-06 15:25:00,36.07,36.09,36.03,36.09,49870.0,36.07,36.09,36.03,36.09,49870.0
2018-09-06 15:30:00,36.09,36.09,36.05,36.07,48511.0,36.09,36.09,36.05,36.07,48511.0
2018-09-06 15:35:00,36.08,36.09,36.05,36.06,52418.0,36.08,36.09,36.05,36.06,52418.0
2018-09-06 15:40:00,36.06,36.07,36.02,36.02,57873.0,36.06,36.07,36.02,36.02,57873.0
2018-09-06 15:45:00,36.02,36.04,36.01,36.02,64555.0,36.02,36.04,36.01,36.02,64555.0
2018-09-06 15:50:00,36.02,36.04,36.0,36.02,88433.0,36.02,36.04,36.0,36.02,88433.0
2018-09-06 15:55:00,36.02,36.05,35.98,36.0,220890.0,36.02,36.05,35.98,36.0,220890.0
2018-09-07 09:30:00,36.32,36.38,36.03,36.19,333570.0,36.32,36.38,36.03,36.19,333570.0
2018-09-07 09:35:00,36.21,36.29,36.04,36.08,165510.0,36.21,36.29,36.04,36.08,165510.0
2018-09-07 09:40:00,36.07,36.13,36.01,36.08,60558.0,36.07,36.13,36.01,36.08,60558.0
2018-09-07 09:45:00,36.09,36.09,35.85,35.88,259290.0,36.09,36.09,35.85,35.88,259290.0
2018-09-07 09:50:00,35.88,35.92,35.84,35.87,120234.0,35.88,35.92,35.84,35.87,120234.0
2018-09-07 09:55:00,35.86,36.01,35.84,35.93,76660.0,35.86,36.01,35.84,35.93,76660.0
2018-09-07 10:00:00,35.93,35.96,35.86,35.91,30227.0,35.93,35.96,35.86,35.91,30227.0
2018-09-07 10:05:00,35.92,35.97,35.89,35.92,29901.0,35.92,35.97,35.89,35.92,29901.0
2018-09-07 10:10:00,35.92,35.97,35.92,35.95,39841.0,35.92,35.97,35.92,35.95,39841.0
2018-09-07 10:15:00,35.95,36.02,35.93,36.0,38101.0,35.95,36.02,35.93,36.0,38101.0
2018-09-07 10:20:00,36.0,36.06,35.98,36.06,72801.0,36.0,36.06,35.98,36.06,72801.0
2018-09-07 10:25:00,36.05,36.07,36.01,36.04,71446.0,36.05,36.07,36.01,36.04,71446.0
2018-09-07 10:30:00,36.04,36.06,35.99,35.99,71711.0,36.04,36.06,35.99,35.99,71711.0
2018-09-07 10:35:00,36.0,36.07,35.99,36.03,24314.0,36.0,36.07,35.99,36.03,24314.0
2018-09-07 10:40:00,36.03,36.07,36.03,36.04,23200.0,36.03,36.07,36.03,36.04,23200.0
2018-09-07 10:45:00,36.04,36.11,36.04,36.09,22919.0,36.04,36.11,36.04,36.09,22919.0
2018-09-07 10:50:00,36.09,36.09,36.05,36.07,17871.0,36.09,36.09,36.05,36.07,17871.0
2018-09-07 10:55:00,36.07,36.07,36.05,36.06,10829.0,36.07,36.07,36.05,36.06,10829.0
2018-09-07 11:00:00,36.07,36.08,36.06,36.07,15457.0,36.07,36.08,36.06,36.07,15457.0
2018-09-07 11:05:00,36.06,36.08,36.02,36.08,27383.0,36.06,36.08,36.02,36.08,27383.0
2018-09-07 11:10:00,36.07,36.07,35.97,35.98,97323.0,36.07,36.07,35.97,35.98,97323.0
2018-09-07 11:15:00,35.98,36.04,35.97,35.99,46101.0,35.98,36.04,35.97,35.99,46101.0
2018-09-07 11:20:00,35.98,36.02,35.98,36.01,19624.0,35.98,36.02,35.98,36.01,19624.0
2018-09-07 11:25:00,36.01,36.07,36.0,36.07,31743.0,36.01,36.07,36.0,36.07,31743.0
2018-09-07 11:30:00,36.07,36.07,36.03,36.07,20340.0,36.07,36.07,36.03,36.07,20340.0
2018-09-07 11:35:00,36.07,36.09,36.06,36.07,25741.0,36.07,36.09,36.06,36.07,25741.0
2018-09-07 11:40:00,36.08,36.09,36.05,36.05,11141.0,36.08,36.09,36.05,36.05,11141.0
2018-09-07 11:45:00,36.05,36.07,36.04,36.06,22045.0,36.05,36.07,36.04,36.06,22045.0
2018-09-07 11:50:00,36.06,36.07,36.03,36.04,16399.0,36.06,36.07,36.03,36.04,16399.0
2018-09-07 11:55:00,36.04,36.05,36.0,36.0,13566.0,36.04,36.05,36.0,36.0,13566.0
2018-09-07 12:00:00,36.0,36.01,35.98,35.99,12659.0,36.0,36.01,35.98,35.99,12659.0
2018-09-07 12:05:00,35.99,36.0,35.84,35.86,47348.0,35.99,36.0,35.84,35.86,47348.0
2018-09-07 12:10:00,35.85,35.93,35.85,35.93,26702.0,35.85,35.93,35.85,35.93,26702.0
2018-09-07 12:15:00,35.93,35.93,35.87,35.9,27727.0,35.93,35.93,35.87,35.9,27727.0
2018-09-07 12:20:00,35.9,35.95,35.88,35.91,14532.0,35.9,35.95,35.88,35.91,14532.0
2018-09-07 12:25:00,35.91,35.92,35.83,35.83,27698.0,35.91,35.92,35.83,35.83,27698.0
2018-09-07 12:30:00,35.83,35.9,35.83,35.86,24669.0,35.83,35.9,35.83,35.86,24669.0
2018-09-07 12:35:00,35.87,35.91,35.87,35.89,13665.0,35.87,35.91,35.87,35.89,13665.0
2018-09-07 12:40:00,35.89,35.91,35.85,35.87,21031.0,35.89,35.91,35.85,35.87,21031.0
2018-09-07 12:45:00,35.88,35.94,35.88,35.93,23761.0,35.88,35.94,35.88,35.93,23761.0
2018-09-07 12:50:00,35.92,35.96,35.92,35.95,35653.0,35.92,35.96,35.92,35.95,35653.0
2018-09-07 12:55:00,35.95,35.96,35.94,35.95,13415.0,35.95,35.96,35.94,35.95,13415.0
2018-09-07 13:00:00,35.95,35.95,35.93,35.94,9646.0,35.95,35.95,35.93,35.94,9646.0
2018-09-07 13:05:00,35.93,35.94,35.91,35.91,16934.0,35.93,35.94,35.91,35.91,16934.0
2018-09-07 13:10:00,35.91,35.92,35.9,35.92,15601.0,35.91,35.92,35.9,35.92,15601.0
2018-09-07 13:15:00,35.92,35.92,35.87,35.88,25623.0,35.92,35.92,35.87,35.88,25623.0
2018-09-07 13:20:00,35.87,35.89,35.85,35.88,13142.0,35.87,35.89,35.85,35.88,13142.0
2018-09-07 13:25:00,35.88,35.91,35.87,35.91,6136.0,35.88,35.91,35.87,35.91,6136.0
2018-09-07 13:30:00,35.91,35.93,35.9,35.92,9221.0,35.91,35.93,35.9,35.92,9221.0
2018-09-07 13:35:00,35.91,35.92,35.87,35.88,13388.0,35.91,35.92,35.87,35.88,13388.0
2018-09-07 13:40:00,35.88,35.89,35.85,35.86,14143.0,35.88,35.89,35.85,35.86,14143.0
2018-09-07 13:45:00,35.85,35.88,35.83,35.87,21158.0,35.85,35.88,35.83,35.87,21158.0
2018-09-07 13:50:00,35.87,35.88,35.85,35.86,9697.0,35.87,35.88,35.85,35.86,9697.0
2018-09-07 13:55:00,35.86,35.87,35.83,35.86,16117.0,35.86,35.87,35.83,35.86,16117.0
2018-09-07 14:00:00,35.85,35.88,35.85,35.86,16706.0,35.85,35.88,35.85,35.86,16706.0
2018-09-07 14:05:00,35.86,35.87,35.84,35.84,6971.0,35.86,35.87,35.84,35.84,6971.0
2018-09-07 14:10:00,35.85,35.91,35.85,35.9,13625.0,35.85,35.91,35.85,35.9,13625.0
2018-09-07 14:15:00,35.91,35.91,35.86,35.87,12251.0,35.91,35.91,35.86,35.87,12251.0
2018-09-07 14:20:00,35.87,35.87,35.84,35.86,18234.0,35.87,35.87,35.84,35.86,18234.0
2018-09-07 14:25:00,35.86,35.89,35.86,35.89,14031.0,35.86,35.89,35.86,35.89,14031.0
2018-09-07 14:30:00,35.89,35.89,35.83,35.83,7914.0,35.89,35.89,35.83,35.83,7914.0
2018-09-07 14:35:00,35.83,35.87,35.82,35.87,24565.0,35.83,35.87,35.82,35.87,24565.0
2018-09-07 14:40:00,35.87,35.91,35.86,35.91,22964.0,35.87,35.91,35.86,35.91,22964.0
2018-09-07 14:45:00,35.91,35.91,35.88,35.89,17802.0,35.91,35.91,35.88,35.89,17802.0
2018-09-07 14:50:00,35.89,35.89,35.84,35.87,14247.0,35.89,35.89,35.84,35.87,14247.0
2018-09-07 14:55:00,35.87,35.93,35.86,35.92,23686.0,35.87,35.93,35.86,35.92,23686.0
2018-09-07 15:00:00,35.91,35.92,35.88,35.91,21999.0,35.91,35.92,35.88,35.91,21999.0
2018-09-07 15:05:00,35.9,35.91,35.87,35.9,15433.0,35.9,35.91,35.87,35.9,15433.0
2018-09-07 15:10:00,35.9,35.92,35.88,35.89,40862.0,35.9,35.92,35.88,35.89,40862.0
2018-09-07 15:15:00,35.89,35.89,35.82,35.84,29378.0,35.89,35.89,35.82,35.84,29378.0
2018-09-07 15:20:00,35.84,35.85,35.81,35.83,23597.0,35.84,35.85,35.81,35.83,23597.0
2018-09-07 15:25:00,35.83,35.85,35.82,35.84,19819.0,35.83,35.85,35.82,35.84,19819.0
2018-09-07 15:30:00,35.84,35.85,35.81,35.84,42770.0,35.84,35.85,35.81,35.84,42770.0
2018-09-07 15:35:00,35.84,35.86,35.81,35.84,44209.0,35.84,35.86,35.81,35.84,44209.0
2018-09-07 15:40:00,35.84,35.84,35.81,35.83,43795.0,35.84,35.84,35.81,35.83,43795.0
2018-09-07 15:45:00,35.83,35.86,35.82,35.86,67604.0,35.83,35.86,35.82,35.86,67604.0
2018-09-07 15:50:00,35.85,35.87,35.83,35.87,126598.0,35.85,35.87,35.83,35.87,126598.0
2018-09-07 15:55:00,35.87,35.9,35.85,35.86,430604.0,35.87,35.9,35.85,35.86,430604.0
2018-09-10 09:30:00,36.03,36.04,35.88,35.9,97593.0,36.03,36.04,35.88,35.9,97593.0
2018-09-10 09:35:00,35.9,35.9,35.77,35.8,83023.0,35.9,35.9,35.77,35.8,83023.0
2018-09-10 09:40:00,35.8,35.89,35.8,35.86,49098.0,35.8,35.89,35.8,35.86,49098.0
2018-09-10 09:45:00,35.86,36.0,35.85,36.0,44995.0,35.86,36.0,35.85,36.0,44995.0
2018-09-10 09:50:00,36.0,36.06,36.0,36.03,42967.0,36.0,36.06,36.0,36.03,42967.0
2018-09-10 09:55:00,36.03,36.03,35.98,35.98,55552.0,36.03,36.03,35.98,35.98,55552.0
2018-09-10 10:00:00,35.98,35.99,35.88,35.89,68894.0,35.98,35.99,35.88,35.89,68894.0
2018-09-10 10:05:00,35.9,35.9,35.86,35.86,86007.0,35.9,35.9,35.86,35.86,86007.0
2018-09-10 10:10:00,35.86,35.86,35.76,35.83,74186.0,35.86,35.86,35.76,35.83,74186.0
2018-09-10 10:15:00,35.83,35.83,35.77,35.77,131260.0,35.83,35.83,35.77,35.77,131260.0
2018-09-10 10:20:00,35.77,35.79,35.7,35.73,117899.0,35.77,35.79,35.7,35.73,117899.0
2018-09-10 10:25:00,35.73,35.77,35.7,35.74,60134.0,35.73,35.77,35.7,35.74,60134.0
2018-09-10 10:30:00,35.75,35.78,35.74,35.75,61759.0,35.75,35.78,35.74,35.75,61759.0
2018-09-10 10:35:00,35.76,35.79,35.73,35.77,48341.0,35.76,35.79,35.73,35.77,48341.0
2018-09-10 10:40:00,35.78,35.79,35.76,35.76,25039.0,35.78,35.79,35.76,35.76,25039.0
2018-09-10 10:45:00,35.76,35.77,35.75,35.77,24239.0,35.76,35.77,35.75,35.77,24239.0
2018-09-10 10:50:00,35.77,35.85,35.76,35.81,28442.0,35.77,35.85,35.76,35.81,28442.0
2018-09-10 10:55:00,35.81,35.84,35.81,35.82,30158.0,35.81,35.84,35.81,35.82,30158.0
2018-09-10 11:00:00,35.81,35.81,35.78,35.81,18085.0,35.81,35.81,35.78,35.81,18085.0
2018-09-10 11:05:00,35.8,35.86,35.8,35.86,33067.0,35.8,35.86,35.8,35.86,33067.0
2018-09-10 11:10:00,35.86,35.89,35.84,35.89,35222.0,35.86,35.89,35.84,35.89,35222.0
2018-09-10 11:15:00,35.88,35.91,35.87,35.91,22982.0,35.88,35.91,35.87,35.91,22982.0
2018-09-10 11:20:00,35.9,35.92,35.89,35.92,17586.0,35.9,35.92,35.89,35.92,17586.0
2018-09-10 11:25:00,35.91,35.92,35.88,35.89,21057.0,35.91,35.92,35.88,35.89,21057.0
2018-09-10 11:30:00,35.89,35.89,35.86,35.87,28746.0,35.89,35.89,35.86,35.87,28746.0
2018-09-10 11:35:00,35.87,35.89,35.86,35.87,15951.0,35.87,35.89,35.86,35.87,15951.0
2018-09-10 11:40:00,35.87,35.88,35.85,35.85,29136.0,35.87,35.88,35.85,35.85,29136.0
2018-09-10 11:45:00,35.85,35.87,35.85,35.86,22403.0,35.85,35.87,35.85,35.86,22403.0
2018-09-10 11:50:00,35.87,35.9,35.87,35.9,20940.0,35.87,35.9,35.87,35.9,20940.0
2018-09-10 11:55:00,35.89,35.92,35.89,35.92,46704.0,35.89,35.92,35.89,35.92,46704.0
2018-09-10 12:00:00,35.93,35.94,35.89,35.93,28019.0,35.93,35.94,35.89,35.93,28019.0
2018-09-10 12:05:00,35.92,35.93,35.91,35.93,23523.0,35.92,35.93,35.91,35.93,23523.0
2018-09-10 12:10:00,35.93,35.95,35.92,35.93,16554.0,35.93,35.95,35.92,35.93,16554.0
2018-09-10 12:15:00,35.92,35.95,35.89,35.9,35594.0,35.92,35.95,35.89,35.9,35594.0
2018-09-10 12:20:00,35.9,35.91,35.88,35.89,18214.0,35.9,35.91,35.88,35.89,18214.0
2018-09-10 12:25:00,35.89,35.9,35.86,35.87,14199.0,35.89,35.9,35.86,35.87,14199.0
2018-09-10 12:30:00,35.87,35.89,35.84,35.89,16222.0,35.87,35.89,35.84,35.89,16222.0
2018-09-10 12:35:00,35.88,35.89,35.85,35.86,9106.0,35.88,35.89,35.85,35.86,9106.0
2018-09-10 12:40:00,35.86,35.89,35.84,35.87,22645.0,35.86,35.89,35.84,35.87,22645.0
2018-09-10 12:45:00,35.87,35.89,35.86,35.86,13607.0,35.87,35.89,35.86,35.86,13607.0
2018-09-10 12:50:00,35.85,35.87,35.85,35.87,8519.0,35.85,35.87,35.85,35.87,8519.0
2018-09-10 12:55:00,35.86,35.87,35.85,35.86,8353.0,35.86,35.87,35.85,35.86,8353.0
2018-09-10 13:00:00,35.85,35.87,35.85,35.87,36537.0,35.85,35.87,35.85,35.87,36537.0
2018-09-10 13:05:00,35.87,35.88,35.83,35.85,51251.0,35.87,35.88,35.83,35.85,51251.0
2018-09-10 13:10:00,35.84,35.88,35.84,35.88,20760.0,35.84,35.88,35.84,35.88,20760.0
2018-09-10 13:15:00,35.88,35.89,35.86,35.88,11595.0,35.88,35.89,35.86,35.88,11595.0
2018-09-10 13:20:00,35.88,35.9,35.87,35.89,18042.0,35.88,35.9,35.87,35.89,18042.0
2018-09-10 13:25:00,35.89,35.89,35.87,35.89,18843.0,35.89,35.89,35.87,35.89,18843.0
2018-09-10 13:30:00,35.89,35.94,35.88,35.91,57002.0,35.89,35.94,35.88,35.91,57002.0
2018-09-10 13:35:00,35.91,35.91,35.88,35.88,5499.0,35.91,35.91,35.88,35.88,5499.0
2018-09-10 13:40:00,35.89,35.91,35.88,35.89,18065.0,35.89,35.91,35.88,35.89,18065.0
2018-09-10 13:45:00,35.89,35.89,35.85,35.86,14733.0,35.89,35.89,35.85,35.86,14733.0
2018-09-10 13:50:00,35.86,35.89,35.84,35.88,18462.0,35.86,35.89,35.84,35.88,18462.0
2018-09-10 13:55:00,35.88,35.91,35.88,35.9,24047.0,35.88,35.91,35.88,35.9,24047.0
2018-09-10 14:00:00,35.91,35.93,35.9,35.91,22528.0,35.91,35.93,35.9,35.91,22528.0
2018-09-10 14:05:00,35.91,35.93,35.91,35.91,11834.0,35.91,35.93,35.91,35.91,11834.0
2018-09-10 14:10:00,35.92,35.93,35.9,35.91,29025.0,35.92,35.93,35.9,35.91,29025.0
2018-09-10 14:15:00,35.91,35.93,35.9,35.91,25134.0,35.91,35.93,35.9,35.91,25134.0
2018-09-10 14:20:00,35.92,35.92,35.91,35.91,11991.0,35.92,35.92,35.91,35.91,11991.0
2018-09-10 14:25:00,35.91,35.93,35.9,35.91,34324.0,35.91,35.93,35.9,35.91,34324.0
2018-09-10 14:30:00,35.91,35.93,35.9,35.91,28203.0,35.91,35.93,35.9,35.91,28203.0
2018-09-10 14:35:00,35.91,35.96,35.91,35.96,67990.0,35.91,35.96,35.91,35.96,67990.0
2018-09-10 14:40:00,35.95,35.96,35.93,35.96,27927.0,35.95,35.96,35.93,35.96,27927.0
2018-09-10 14:45:00,35.96,35.96,35.94,35.95,20747.0,35.96,35.96,35.94,35.95,20747.0
2018-09-10 14:50:00,35.96,35.96,35.93,35.95,26137.0,35.96,35.96,35.93,35.95,26137.0
2018-09-10 14:55:00,35.95,35.96,35.92,35.96,27732.0,35.95,35.96,35.92,35.96,27732.0
2018-09-10 15:00:00,35.96,35.97,35.95,35.96,28343.0,35.96,35.97,35.95,35.96,28343.0
2018-09-10 15:05:00,35.96,35.97,35.95,35.96,11308.0,35.96,35.97,35.95,35.96,11308.0
2018-09-10 15:10:00,35.96,35.97,35.92,35.93,12403.0,35.96,35.97,35.92,35.93,12403.0
2018-09-10 15:15:00,35.93,35.93,35.9,35.9,21137.0,35.93,35.93,35.9,35.9,21137.0
2018-09-10 15:20:00,35.9,35.91,35.89,35.9,17198.0,35.9,35.91,35.89,35.9,17198.0
2018-09-10 15:25:00,35.9,35.92,35.9,35.9,25522.0,35.9,35.92,35.9,35.9,25522.0
2018-09-10 15:30:00,35.91,35.93,35.9,35.91,47779.0,35.91,35.93,35.9,35.91,47779.0
2018-09-10 15:35:00,35.91,35.93,35.88,35.89,48880.0,35.91,35.93,35.88,35.89,48880.0
2018-09-10 15:40:00,35.88,35.89,35.83,35.86,113215.0,35.88,35.89,35.83,35.86,113215.0
2018-09-10 15:45:00,35.85,35.88,35.84,35.86,75313.0,35.85,35.88,35.84,35.86,75313.0
2018-09-10 15:50:00,35.85,35.87,35.83,35.84,111117.0,35.85,35.87,35.83,35.84,111117.0
2018-09-10 15:55:00,35.85,35.86,35.83,35.84,255249.0,35.85,35.86,35.83,35.84,255249.0
2018-09-11 09:30:00,35.8,35.89,35.61,35.63,59962.0,35.8,35.89,35.61,35.63,59962.0
2018-09-11 09:35:00,35.64,35.65,35.52,35.55,106095.0,35.64,35.65,35.52,35.55,106095.0
2018-09-11 09:40:00,35.55,35.57,35.48,35.5,78423.0,35.55,35.57,35.48,35.5,78423.0
2018-09-11 09:45:00,35.5,35.52,35.43,35.48,81283.0,35.5,35.52,35.43,35.48,81283.0
2018-09-11 09:50:00,35.48,35.61,35.48,35.58,172208.0,35.48,35.61,35.48,35.58,172208.0
2018-09-11 09:55:00,35.59,35.64,35.55,35.56,34788.0,35.59,35.64,35.55,35.56,34788.0
2018-09-11 10:00:00,35.56,35.7,35.56,35.67,46906.0,35.56,35.7,35.56,35.67,46906.0
2018-09-11 10:05:00,35.67,35.7,35.65,35.68,26286.0,35.67,35.7,35.65,35.68,26286.0
2018-09-11 10:10:00,35.68,35.73,35.67,35.67,24811.0,35.68,35.73,35.67,35.67,24811.0
2018-09-11 10:15:00,35.68,35.74,35.67,35.72,14519.0,35.68,35.74,35.67,35.72,14519.0
2018-09-11 10:20:00,35.73,35.77,35.67,35.77,45962.0,35.73,35.77,35.67,35.77,45962.0
2018-09-11 10:25:00,35.77,35.81,35.75,35.79,26973.0,35.77,35.81,35.75,35.79,26973.0
2018-09-11 10:30:00,35.8,35.8,35.75,35.75,19102.0,35.8,35.8,35.75,35.75,19102.0
2018-09-11 10:35:00,35.76,35.78,35.75,35.76,19960.0,35.76,35.78,35.75,35.76,19960.0
2018-09-11 10:40:00,35.76,35.78,35.75,35.77,10475.0,35.76,35.78,35.75,35.77,10475.0
2018-09-11 10:45:00,35.77,35.78,35.73,35.74,18241.0,35.77,35.78,35.73,35.74,18241.0
2018-09-11 10:50:00,35.73,35.76,35.72,35.73,55076.0,35.73,35.76,35.72,35.73,55076.0
2018-09-11 10:55:00,35.73,35.78,35.7,35.77,77151.0,35.73,35.78,35.7,35.77,77151.0
2018-09-11 11:00:00,35.77,35.82,35.77,35.82,43951.0,35.77,35.82,35.77,35.82,43951.0
2018-09-11 11:05:00,35.82,35.82,35.78,35.78,32541.0,35.82,35.82,35.78,35.78,32541.0
2018-09-11 11:10:00,35.78,35.78,35.71,35.71,112736.0,35.78,35.78,35.71,35.71,112736.0
2018-09-11 11:15:00,35.71,35.78,35.71,35.76,17115.0,35.71,35.78,35.71,35.76,17115.0
2018-09-11 11:20:00,35.76,35.77,35.73,35.75,17971.0,35.76,35.77,35.73,35.75,17971.0
2018-09-11 11:25:00,35.75,35.77,35.73,35.75,33376.0,35.75,35.77,35.73,35.75,33376.0
2018-09-11 11:30:00,35.75,35.8,35.74,35.8,187484.0,35.75,35.8,35.74,35.8,187484.0
2018-09-11 11:35:00,35.79,35.8,35.71,35.71,70532.0,35.79,35.8,35.71,35.71,70532.0
2018-09-11 11:40:00,35.72,35.78,35.71,35.77,79922.0,35.72,35.78,35.71,35.77,79922.0
2018-09-11 11:45:00,35.77,35.81,35.76,35.8,57813.0,35.77,35.81,35.76,35.8,57813.0
2018-09-11 11:50:00,35.8,35.85,35.8,35.83,132673.0,35.8,35.85,35.8,35.83,132673.0
2018-09-11 11:55:00,35.83,35.86,35.81,35.86,58652.0,35.83,35.86,35.81,35.86,58652.0
2018-09-11 12:00:00,35.87,35.89,35.84,35.88,47138.0,35.87,35.89,35.84,35.88,47138.0
2018-09-11 12:05:00,35.88,35.93,35.87,35.91,31456.0,35.88,35.93,35.87,35.91,31456.0
2018-09-11 12:10:00,35.91,35.93,35.89,35.9,50613.0,35.91,35.93,35.89,35.9,50613.0
2018-09-11 12:15:00,35.91,35.98,35.91,35.97,87834.0,35.91,35.98,35.91,35.97,87834.0
2018-09-11 12:20:00,35.97,36.05,35.97,35.98,77224.0,35.97,36.05,35.97,35.98,77224.0
2018-09-11 12:25:00,35.97,35.98,35.95,35.96,26363.0,35.97,35.98,35.95,35.96,26363.0
2018-09-11 12:30:00,35.96,36.01,35.95,36.01,44143.0,35.96,36.01,35.95,36.01,44143.0
2018-09-11 12:35:00,36.01,36.03,35.98,35.98,34727.0,36.01,36.03,35.98,35.98,34727.0
2018-09-11 12:40:00,35.99,36.01,35.96,35.98,52618.0,35.99,36.01,35.96,35.98,52618.0
2018-09-11 12:45:00,35.98,36.0,35.98,35.99,8610.0,35.98,36.0,35.98,35.99,8610.0
2018-09-11 12:50:00,35.99,36.05,35.98,36.04,42586.0,35.99,36.05,35.98,36.04,42586.0
2018-09-11 12:55:00,36.04,36.07,36.03,36.06,34097.0,36.04,36.07,36.03,36.06,34097.0
2018-09-11 13:00:00,36.07,36.07,35.99,36.01,19660.0,36.07,36.07,35.99,36.01,19660.0
2018-09-11 13:05:00,36.02,36.04,36.01,36.03,13193.0,36.02,36.04,36.01,36.03,13193.0
2018-09-11 13:10:00,36.02,36.06,36.01,36.01,21640.0,36.02,36.06,36.01,36.01,21640.0
2018-09-11 13:15:00,36.01,36.06,36.01,36.04,32692.0,36.01,36.06,36.01,36.04,32692.0
2018-09-11 13:20:00,36.03,36.05,36.0,36.02,24285.0,36.03,36.05,36.0,36.02,24285.0
2018-09-11 13:25:00,36.02,36.02,35.99,36.0,6331.0,36.02,36.02,35.99,36.0,6331.0
2018-09-11 13:30:00,36.0,36.03,36.0,36.02,120366.0,36.0,36.03,36.0,36.02,120366.0
2018-09-11 13:35:00,36.02,36.05,36.01,36.03,88856.0,36.02,36.05,36.01,36.03,88856.0
2018-09-11 13:40:00,36.04,36.05,36.03,36.04,14355.0,36.04,36.05,36.03,36.04,14355.0
2018-09-11 13:45:00,36.04,36.07,36.03,36.07,39521.0,36.04,36.07,36.03,36.07,39521.0
2018-09-11 13:50:00,36.07,36.07,36.01,36.02,14883.0,36.07,36.07,36.01,36.02,14883.0
2018-09-11 13:55:00,36.02,36.06,36.01,36.05,52937.0,36.02,36.06,36.01,36.05,52937.0
2018-09-11 14:00:00,36.05,36.09,36.04,36.09,70808.0,36.05,36.09,36.04,36.09,70808.0
2018-09-11 14:05:00,36.09,36.14,36.06,36.14,90851.0,36.09,36.14,36.06,36.14,90851.0
2018-09-11 14:10:00,36.14,36.16,36.08,36.14,74227.0,36.14,36.16,36.08,36.14,74227.0
2018-09-11 14:15:00,36.14,36.17,36.13,36.14,24471.0,36.14,36.17,36.13,36.14,24471.0
2018-09-11 14:20:00,36.14,36.15,36.13,36.14,28647.0,36.14,36.15,36.13,36.14,28647.0
2018-09-11 14:25:00,36.14,36.14,36.11,36.12,12117.0,36.14,36.14,36.11,36.12,12117.0
2018-09-11 14:30:00,36.13,36.14,36.12,36.13,13886.0,36.13,36.14,36.12,36.13,13886.0
2018-09-11 14:35:00,36.13,36.14,36.11,36.12,17564.0,36.13,36.14,36.11,36.12,17564.0
2018-09-11 14:40:00,36.12,36.14,36.09,36.14,49748.0,36.12,36.14,36.09,36.14,49748.0
2018-09-11 14:45:00,36.14,36.14,36.11,36.13,70453.0,36.14,36.14,36.11,36.13,70453.0
2018-09-11 14:50:00,36.13,36.15,36.13,36.15,20484.0,36.13,36.15,36.13,36.15,20484.0
2018-09-11 14:55:00,36.15,36.16,36.14,36.15,24835.0,36.15,36.16,36.14,36.15,24835.0
2018-09-11 15:00:00,36.15,36.16,36.14,36.16,31444.0,36.15,36.16,36.14,36.16,31444.0
2018-09-11 15:05:00,36.16,36.19,36.15,36.17,56896.0,36.16,36.19,36.15,36.17,56896.0
2018-09-11 15:10:00,36.17,36.22,36.16,36.22,40876.0,36.17,36.22,36.16,36.22,40876.0
2018-09-11 15:15:00,36.22,36.22,36.19,36.2,113829.0,36.22,36.22,36.19,36.2,113829.0
2018-09-11 15:20:00,36.21,36.23,36.2,36.21,93804.0,36.21,36.23,36.2,36.21,93804.0
2018-09-11 15:25:00,36.2,36.22,36.18,36.2,79282.0,36.2,36.22,36.18,36.2,79282.0
2018-09-11 15:30:00,36.2,36.22,36.19,36.22,84503.0,36.2,36.22,36.19,36.22,84503.0
2018-09-11 15:35:00,36.22,36.24,36.2,36.2,69929.0,36.22,36.24,36.2,36.2,69929.0
2018-09-11 15:40:00,36.2,36.21,36.18,36.18,123283.0,36.2,36.21,36.18,36.18,123283.0
2018-09-11 15:45:00,36.18,36.18,36.1,36.11,160295.0,36.18,36.18,36.1,36.11,160295.0
2018-09-11 15:50:00,36.1,36.14,36.07,36.13,199584.0,36.1,36.14,36.07,36.13,199584.0
2018-09-11 15:55:00,36.13,36.16,36.11,36.15,328927.0,36.13,36.16,36.11,36.15,328927.0
2018-09-12 09:30:00,36.07,36.17,36.04,36.05,110224.0,36.07,36.17,36.04,36.05,110224.0
2018-09-12 09:35:00,36.05,36.05,35.89,35.91,56683.0,36.05,36.05,35.89,35.91,56683.0
2018-09-12 09:40:00,35.91,35.92,35.81,35.92,59939.0,35.91,35.92,35.81,35.92,59939.0
2018-09-12 09:45:00,35.92,35.99,35.85,35.98,72345.0,35.92,35.99,35.85,35.98,72345.0
2018-09-12 09:50:00,35.98,36.01,35.9,35.93,90923.0,35.98,36.01,35.9,35.93,90923.0
2018-09-12 09:55:00,35.93,35.99,35.92,35.94,39314.0,35.93,35.99,35.92,35.94,39314.0
2018-09-12 10:00:00,35.92,35.95,35.88,35.91,216407.0,35.92,35.95,35.88,35.91,216407.0
2018-09-12 10:05:00,35.91,35.93,35.87,35.9,103004.0,35.91,35.93,35.87,35.9,103004.0
2018-09-12 10:10:00,35.89,35.92,35.87,35.9,108801.0,35.89,35.92,35.87,35.9,108801.0
2018-09-12 10:15:00,35.9,35.9,35.85,35.88,43324.0,35.9,35.9,35.85,35.88,43324.0
2018-09-12 10:20:00,35.88,35.88,35.85,35.87,78162.0,35.88,35.88,35.85,35.87,78162.0
2018-09-12 10:25:00,35.86,35.96,35.84,35.96,66922.0,35.86,35.96,35.84,35.96,66922.0
2018-09-12 10:30:00,35.95,35.96,35.78,35.8,130153.0,35.95,35.96,35.78,35.8,130153.0
2018-09-12 10:35:00,35.81,35.84,35.79,35.84,56102.0,35.81,35.84,35.79,35.84,56102.0
2018-09-12 10:40:00,35.84,35.86,35.8,35.8,29934.0,35.84,35.86,35.8,35.8,29934.0
2018-09-12 10:45:00,35.8,35.81,35.72,35.77,48198.0,35.8,35.81,35.72,35.77,48198.0
2018-09-12 10:50:00,35.77,35.84,35.76,35.84,24756.0,35.77,35.84,35.76,35.84,24756.0
2018-09-12 10:55:00,35.84,35.85,35.82,35.82,22735.0,35.84,35.85,35.82,35.82,22735.0
2018-09-12 11:00:00,35.82,35.88,35.81,35.88,45632.0,35.82,35.88,35.81,35.88,45632.0
2018-09-12 11:05:00,35.88,35.89,35.86,35.89,50494.0,35.88,35.89,35.86,35.89,50494.0
2018-09-12 11:10:00,35.89,35.98,35.87,35.95,64682.0,35.89,35.98,35.87,35.95,64682.0
2018-09-12 11:15:00,35.95,36.03,35.92,36.01,51351.0,35.95,36.03,35.92,36.01,51351.0
2018-09-12 11:20:00,36.0,36.03,35.99,36.02,40841.0,36.0,36.03,35.99,36.02,40841.0
2018-09-12 11:25:00,36.01,36.02,35.98,35.99,32383.0,36.01,36.02,35.98,35.99,32383.0
2018-09-12 11:30:00,36.0,36.14,36.0,36.14,63152.0,36.0,36.14,36.0,36.14,63152.0
2018-09-12 11:35:00,36.13,36.16,36.05,36.06,34625.0,36.13,36.16,36.05,36.06,34625.0
2018-09-12 11:40:00,36.05,36.08,36.04,36.07,29796.0,36.05,36.08,36.04,36.07,29796.0
2018-09-12 11:45:00,36.06,36.07,35.98,36.0,124613.0,36.06,36.07,35.98,36.0,124613.0
2018-09-12 11:50:00,36.0,36.0,35.94,35.98,45038.0,36.0,36.0,35.94,35.98,45038.0
2018-09-12 11:55:00,35.98,36.04,35.97,36.02,84784.0,35.98,36.04,35.97,36.02,84784.0
2018-09-12 12:00:00,36.02,36.04,35.98,35.99,17744.0,36.02,36.04,35.98,35.99,17744.0
2018-09-12 12:05:00,35.98,36.07,35.98,36.02,38839.0,35.98,36.07,35.98,36.02,38839.0
2018-09-12 12:10:00,36.01,36.06,36.01,36.05,8891.0,36.01,36.06,36.01,36.05,8891.0
2018-09-12 12:15:00,36.06,36.07,36.05,36.07,6519.0,36.06,36.07,36.05,36.07,6519.0
2018-09-12 12:20:00,36.07,36.1,36.07,36.09,10005.0,36.07,36.1,36.07,36.09,10005.0
2018-09-12 12:25:00,36.09,36.1,36.09,36.09,4680.0,36.09,36.1,36.09,36.09,4680.0
2018-09-12 12:30:00,36.09,36.13,36.09,36.13,17683.0,36.09,36.13,36.09,36.13,17683.0
2018-09-12 12:35:00,36.13,36.2,36.12,36.2,40242.0,36.13,36.2,36.12,36.2,40242.0
2018-09-12 12:40:00,36.2,36.22,36.19,36.21,14427.0,36.2,36.22,36.19,36.21,14427.0
2018-09-12 12:45:00,36.21,36.22,36.16,36.18,74677.0,36.21,36.22,36.16,36.18,74677.0
2018-09-12 12:50:00,36.18,36.21,36.17,36.21,16141.0,36.18,36.21,36.17,36.21,16141.0
2018-09-12 12:55:00,36.2,36.23,36.2,36.21,23024.0,36.2,36.23,36.2,36.21,23024.0
2018-09-12 13:00:00,36.21,36.22,36.18,36.19,15572.0,36.21,36.22,36.18,36.19,15572.0
2018-09-12 13:05:00,36.18,36.21,36.18,36.2,13676.0,36.18,36.21,36.18,36.2,13676.0
2018-09-12 13:10:00,36.2,36.24,36.16,36.16,23657.0,36.2,36.24,36.16,36.16,23657.0
2018-09-12 13:15:00,36.16,36.2,36.15,36.2,70425.0,36.16,36.2,36.15,36.2,70425.0
2018-09-12 13:20:00,36.21,36.24,36.2,36.23,17199.0,36.21,36.24,36.2,36.23,17199.0
2018-09-12 13:25:00,36.23,36.24,36.2,36.22,18848.0,36.23,36.24,36.2,36.22,18848.0
2018-09-12 13:30:00,36.22,36.23,36.2,36.22,19301.0,36.22,36.23,36.2,36.22,19301.0
2018-09-12 13:35:00,36.22,36.23,36.19,36.19,12307.0,36.22,36.23,36.19,36.19,12307.0
2018-09-12 13:40:00,36.19,36.2,36.14,36.16,37519.0,36.19,36.2,36.14,36.16,37519.0
2018-09-12 13:45:00,36.16,36.17,36.14,36.17,7822.0,36.16,36.17,36.14,36.17,7822.0
2018-09-12 13:50:00,36.17,36.18,36.15,36.17,8169.0,36.17,36.18,36.15,36.17,8169.0
2018-09-12 13:55:00,36.18,36.19,36.16,36.19,29445.0,36.18,36.19,36.16,36.19,29445.0
2018-09-12 14:00:00,36.19,36.21,36.17,36.2,34593.0,36.19,36.21,36.17,36.2,34593.0
2018-09-12 14:05:00,36.2,36.21,36.16,36.19,15910.0,36.2,36.21,36.16,36.19,15910.0
2018-09-12 14:10:00,36.19,36.2,36.17,36.2,20639.0,36.19,36.2,36.17,36.2,20639.0
2018-09-12 14:15:00,36.2,36.2,36.17,36.18,14629.0,36.2,36.2,36.17,36.18,14629.0
2018-09-12 14:20:00,36.18,36.21,36.17,36.19,207578.0,36.18,36.21,36.17,36.19,207578.0
2018-09-12 14:25:00,36.18,36.19,36.16,36.18,29171.0,36.18,36.19,36.16,36.18,29171.0
2018-09-12 14:30:00,36.18,36.22,36.17,36.19,27546.0,36.18,36.22,36.17,36.19,27546.0
2018-09-12 14:35:00,36.19,36.21,36.19,36.2,27659.0,36.19,36.21,36.19,36.2,27659.0
2018-09-12 14:40:00,36.2,36.21,36.19,36.2,11293.0,36.2,36.21,36.19,36.2,11293.0
2018-09-12 14:45:00,36.2,36.24,36.18,36.23,23062.0,36.2,36.24,36.18,36.23,23062.0
2018-09-12 14:50:00,36.22,36.23,36.21,36.23,17788.0,36.22,36.23,36.21,36.23,17788.0
2018-09-12 14:55:00,36.23,36.23,36.19,36.2,19128.0,36.23,36.23,36.19,36.2,19128.0
2018-09-12 15:00:00,36.2,36.21,36.19,36.2,15815.0,36.2,36.21,36.19,36.2,15815.0
2018-09-12 15:05:00,36.2,36.22,36.2,36.22,22557.0,36.2,36.22,36.2,36.22,22557.0
2018-09-12 15:10:00,36.22,36.26,36.22,36.25,31674.0,36.22,36.26,36.22,36.25,31674.0
2018-09-12 15:15:00,36.24,36.29,36.23,36.27,122620.0,36.24,36.29,36.23,36.27,122620.0
2018-09-12 15:20:00,36.27,36.3,36.25,36.3,37807.0,36.27,36.3,36.25,36.3,37807.0
2018-09-12 15:25:00,36.3,36.33,36.29,36.33,30675.0,36.3,36.33,36.29,36.33,30675.0
2018-09-12 15:30:00,36.33,36.44,36.33,36.44,214365.0,36.33,36.44,36.33,36.44,214365.0
2018-09-12 15:35:00,36.44,36.44,36.36,36.39,104648.0,36.44,36.44,36.36,36.39,104648.0
2018-09-12 15:40:00,36.39,36.43,36.38,36.42,158189.0,36.39,36.43,36.38,36.42,158189.0
2018-09-12 15:45:00,36.42,36.49,36.38,36.47,409459.0,36.42,36.49,36.38,36.47,409459.0
2018-09-12 15:50:00,36.47,36.53,36.46,36.49,290499.0,36.47,36.53,36.46,36.49,290499.0
2018-09-12 15:55:00,36.48,36.53,36.41,36.44,394236.0,36.48,36.53,36.41,36.44,394236.0
2018-09-13 09:30:00,37.11,37.49,37.09,37.42,384636.0,37.11,37.49,37.09,37.42,384636.0
2018-09-13 09:35:00,37.43,37.58,37.42,37.48,445075.0,37.43,37.58,37.42,37.48,445075.0
2018-09-13 09:40:00,37.48,37.5,37.35,37.39,322258.0,37.48,37.5,37.35,37.39,322258.0
2018-09-13 09:45:00,37.39,37.47,37.36,37.47,180852.0,37.39,37.47,37.36,37.47,180852.0
2018-09-13 09:50:00,37.47,37.58,37.43,37.58,173307.0,37.47,37.58,37.43,37.58,173307.0
2018-09-13 09:55:00,37.58,37.61,37.54,37.57,470047.0,37.58,37.61,37.54,37.57,470047.0
2018-09-13 10:00:00,37.58,37.63,37.57,37.6,178180.0,37.58,37.63,37.57,37.6,178180.0
2018-09-13 10:05:00,37.61,37.62,37.55,37.57,145265.0,37.61,37.62,37.55,37.57,145265.0
2018-09-13 10:10:00,37.56,37.58,37.46,37.47,230446.0,37.56,37.58,37.46,37.47,230446.0
2018-09-13 10:15:00,37.46,37.55,37.44,37.52,251489.0,37.46,37.55,37.44,37.52,251489.0
2018-09-13 10:20:00,37.52,37.64,37.5,37.55,175395.0,37.52,37.64,37.5,37.55,175395.0
2018-09-13 10:25:00,37.56,37.62,37.53,37.59,184614.0,37.56,37.62,37.53,37.59,184614.0
2018-09-13 10:30:00,37.59,37.63,37.53,37.63,199356.0,37.59,37.63,37.53,37.63,199356.0
2018-09-13 10:35:00,37.63,37.63,37.58,37.61,156728.0,37.63,37.63,37.58,37.61,156728.0
2018-09-13 10:40:00,37.61,37.63,37.56,37.58,98295.0,37.61,37.63,37.56,37.58,98295.0
2018-09-13 10:45:00,37.59,37.6,37.53,37.54,110895.0,37.59,37.6,37.53,37.54,110895.0
2018-09-13 10:50:00,37.54,37.55,37.42,37.44,110824.0,37.54,37.55,37.42,37.44,110824.0
2018-09-13 10:55:00,37.43,37.44,37.31,37.36,118982.0,37.43,37.44,37.31,37.36,118982.0
2018-09-13 11:00:00,37.36,37.39,37.32,37.34,122900.0,37.36,37.39,37.32,37.34,122900.0
2018-09-13 11:05:00,37.34,37.43,37.33,37.43,98998.0,37.34,37.43,37.33,37.43,98998.0
2018-09-13 11:10:00,37.43,37.6,37.41,37.52,311242.0,37.43,37.6,37.41,37.52,311242.0
2018-09-13 11:15:00,37.52,37.56,37.49,37.56,204191.0,37.52,37.56,37.49,37.56,204191.0
2018-09-13 11:20:00,37.57,37.58,37.48,37.48,151173.0,37.57,37.58,37.48,37.48,151173.0
2018-09-13 11:25:00,37.48,37.49,37.41,37.44,135708.0,37.48,37.49,37.41,37.44,135708.0
2018-09-13 11:30:00,37.45,37.46,37.37,37.41,86541.0,37.45,37.46,37.37,37.41,86541.0
2018-09-13 11:35:00,37.41,37.44,37.38,37.39,69967.0,37.41,37.44,37.38,37.39,69967.0
2018-09-13 11:40:00,37.39,37.4,37.34,37.35,92176.0,37.39,37.4,37.34,37.35,92176.0
2018-09-13 11:45:00,37.35,37.43,37.33,37.34,106469.0,37.35,37.43,37.33,37.34,106469.0
2018-09-13 11:50:00,37.34,37.34,37.19,37.25,360480.0,37.34,37.34,37.19,37.25,360480.0
2018-09-13 11:55:00,37.24,37.31,37.23,37.3,302813.0,37.24,37.31,37.23,37.3,302813.0
2018-09-13 12:00:00,37.3,37.31,37.23,37.28,157288.0,37.3,37.31,37.23,37.28,157288.0
2018-09-13 12:05:00,37.28,37.36,37.25,37.36,249859.0,37.28,37.36,37.25,37.36,249859.0
2018-09-13 12:10:00,37.36,37.42,37.34,37.4,85327.0,37.36,37.42,37.34,37.4,85327.0
2018-09-13 12:15:00,37.4,37.42,37.38,37.38,73080.0,37.4,37.42,37.38,37.38,73080.0
2018-09-13 12:20:00,37.38,37.41,37.37,37.38,34683.0,37.38,37.41,37.37,37.38,34683.0
2018-09-13 12:25:00,37.38,37.39,37.36,37.37,34698.0,37.38,37.39,37.36,37.37,34698.0
2018-09-13 12:30:00,37.37,37.38,37.35,37.36,48477.0,37.37,37.38,37.35,37.36,48477.0
2018-09-13 12:35:00,37.36,37.36,37.31,37.31,127503.0,37.36,37.36,37.31,37.31,127503.0
2018-09-13 12:40:00,37.32,37.33,37.31,37.33,44107.0,37.32,37.33,37.31,37.33,44107.0
2018-09-13 12:45:00,37.33,37.35,37.31,37.32,68936.0,37.33,37.35,37.31,37.32,68936.0
2018-09-13 12:50:00,37.32,37.41,37.31,37.4,192342.0,37.32,37.41,37.31,37.4,192342.0
2018-09-13 12:55:00,37.4,37.4,37.36,37.39,42377.0,37.4,37.4,37.36,37.39,42377.0
2018-09-13 13:00:00,37.39,37.43,37.38,37.41,48014.0,37.39,37.43,37.38,37.41,48014.0
2018-09-13 13:05:00,37.41,37.42,37.39,37.41,112558.0,37.41,37.42,37.39,37.41,112558.0
2018-09-13 13:10:00,37.41,37.41,37.39,37.41,99160.0,37.41,37.41,37.39,37.41,99160.0
2018-09-13 13:15:00,37.41,37.47,37.4,37.47,89747.0,37.41,37.47,37.4,37.47,89747.0
2018-09-13 13:20:00,37.47,37.48,37.42,37.43,37052.0,37.47,37.48,37.42,37.43,37052.0
2018-09-13 13:25:00,37.43,37.48,37.42,37.48,52290.0,37.43,37.48,37.42,37.48,52290.0
2018-09-13 13:30:00,37.48,37.52,37.47,37.49,76562.0,37.48,37.52,37.47,37.49,76562.0
2018-09-13 13:35:00,37.49,37.5,37.48,37.5,63664.0,37.49,37.5,37.48,37.5,63664.0
2018-09-13 13:40:00,37.5,37.5,37.48,37.5,31260.0,37.5,37.5,37.48,37.5,31260.0
2018-09-13 13:45:00,37.49,37.52,37.47,37.48,49721.0,37.49,37.52,37.47,37.48,49721.0
2018-09-13 13:50:00,37.47,37.49,37.46,37.48,56850.0,37.47,37.49,37.46,37.48,56850.0
2018-09-13 13:55:00,37.48,37.57,37.48,37.51,113525.0,37.48,37.57,37.48,37.51,113525.0
2018-09-13 14:00:00,37.51,37.52,37.47,37.5,34710.0,37.51,37.52,37.47,37.5,34710.0
2018-09-13 14:05:00,37.5,37.51,37.49,37.51,26718.0,37.5,37.51,37.49,37.51,26718.0
2018-09-13 14:10:00,37.51,37.56,37.5,37.54,93406.0,37.51,37.56,37.5,37.54,93406.0
2018-09-13 14:15:00,37.54,37.56,37.51,37.52,76842.0,37.54,37.56,37.51,37.52,76842.0
2018-09-13 14:20:00,37.52,37.53,37.5,37.52,78506.0,37.52,37.53,37.5,37.52,78506.0
2018-09-13 14:25:00,37.53,37.55,37.52,37.54,39092.0,37.53,37.55,37.52,37.54,39092.0
2018-09-13 14:30:00,37.54,37.54,37.52,37.53,46832.0,37.54,37.54,37.52,37.53,46832.0
2018-09-13 14:35:00,37.53,37.57,37.52,37.55,99623.0,37.53,37.57,37.52,37.55,99623.0
2018-09-13 14:40:00,37.55,37.59,37.53,37.59,95580.0,37.55,37.59,37.53,37.59,95580.0
2018-09-13 14:45:00,37.59,37.59,37.58,37.59,45529.0,37.59,37.59,37.58,37.59,45529.0
2018-09-13 14:50:00,37.59,37.62,37.58,37.59,433635.0,37.59,37.62,37.58,37.59,433635.0
2018-09-13 14:55:00,37.6,37.6,37.55,37.55,111033.0,37.6,37.6,37.55,37.55,111033.0
2018-09-13 15:00:00,37.56,37.72,37.55,37.67,751586.0,37.56,37.72,37.55,37.67,751586.0
2018-09-13 15:05:00,37.66,37.67,37.63,37.64,82000.0,37.66,37.67,37.63,37.64,82000.0
2018-09-13 15:10:00,37.63,37.69,37.63,37.68,132482.0,37.63,37.69,37.63,37.68,132482.0
2018-09-13 15:15:00,37.67,37.68,37.61,37.62,104937.0,37.67,37.68,37.61,37.62,104937.0
2018-09-13 15:20:00,37.62,37.62,37.59,37.62,80044.0,37.62,37.62,37.59,37.62,80044.0
2018-09-13 15:25:00,37.62,37.63,37.6,37.62,274231.0,37.62,37.63,37.6,37.62,274231.0
2018-09-13 15:30:00,37.62,37.63,37.56,37.56,133714.0,37.62,37.63,37.56,37.56,133714.0
2018-09-13 15:35:00,37.56,37.57,37.52,37.52,71401.0,37.56,37.57,37.52,37.52,71401.0
2018-09-13 15:40:00,37.52,37.58,37.52,37.57,226993.0,37.52,37.58,37.52,37.57,226993.0
2018-09-13 15:45:00,37.57,37.64,37.56,37.61,203069.0,37.57,37.64,37.56,37.61,203069.0
2018-09-13 15:50:00,37.62,37.63,37.58,37.59,180793.0,37.62,37.63,37.58,37.59,180793.0
2018-09-13 15:55:00,37.59,37.62,37.59,37.62,468476.0,37.59,37.62,37.59,37.62,468476.0
2018-09-14 09:30:00,37.43,37.48,37.31,37.36,215224.0,37.43,37.48,37.31,37.36,215224.0
2018-09-14 09:35:00,37.36,37.37,37.21,37.34,192881.0,37.36,37.37,37.21,37.34,192881.0
2018-09-14 09:40:00,37.34,37.41,37.31,37.31,175282.0,37.34,37.41,37.31,37.31,175282.0
2018-09-14 09:45:00,37.31,37.37,37.26,37.33,158186.0,37.31,37.37,37.26,37.33,158186.0
2018-09-14 09:50:00,37.34,37.35,37.3,37.35,138228.0,37.34,37.35,37.3,37.35,138228.0
2018-09-14 09:55:00,37.35,37.4,37.32,37.34,71664.0,37.35,37.4,37.32,37.34,71664.0
2018-09-14 10:00:00,37.35,37.35,37.16,37.29,820355.0,37.35,37.35,37.16,37.29,820355.0
2018-09-14 10:05:00,37.28,37.34,37.23,37.25,201175.0,37.28,37.34,37.23,37.25,201175.0
2018-09-14 10:10:00,37.25,37.26,37.15,37.22,188623.0,37.25,37.26,37.15,37.22,188623.0
2018-09-14 10:15:00,37.23,37.27,37.18,37.24,93606.0,37.23,37.27,37.18,37.24,93606.0
2018-09-14 10:20:00,37.24,37.3,37.24,37.27,92639.0,37.24,37.3,37.24,37.27,92639.0
2018-09-14 10:25:00,37.27,37.3,37.23,37.25,109610.0,37.27,37.3,37.23,37.25,109610.0
2018-09-14 10:30:00,37.25,37.33,37.24,37.33,70189.0,37.25,37.33,37.24,37.33,70189.0
2018-09-14 10:35:00,37.32,37.4,37.31,37.4,54745.0,37.32,37.4,37.31,37.4,54745.0
2018-09-14 10:40:00,37.4,37.52,37.39,37.47,210739.0,37.4,37.52,37.39,37.47,210739.0
2018-09-14 10:45:00,37.47,37.56,37.45,37.45,61272.0,37.47,37.56,37.45,37.45,61272.0
2018-09-14 10:50:00,37.45,37.47,37.37,37.45,85120.0,37.45,37.47,37.37,37.45,85120.0
2018-09-14 10:55:00,37.45,37.52,37.44,37.5,67477.0,37.45,37.52,37.44,37.5,67477.0
2018-09-14 11:00:00,37.49,37.5,37.41,37.42,73725.0,37.49,37.5,37.41,37.42,73725.0
2018-09-14 11:05:00,37.41,37.43,37.36,37.36,91664.0,37.41,37.43,37.36,37.36,91664.0
2018-09-14 11:10:00,37.36,37.38,37.33,37.33,82904.0,37.36,37.38,37.33,37.33,82904.0
2018-09-14 11:15:00,37.33,37.35,37.32,37.33,45147.0,37.33,37.35,37.32,37.33,45147.0
2018-09-14 11:20:00,37.34,37.36,37.32,37.36,58171.0,37.34,37.36,37.32,37.36,58171.0
2018-09-14 11:25:00,37.35,37.36,37.31,37.31,25158.0,37.35,37.36,37.31,37.31,25158.0
2018-09-14 11:30:00,37.32,37.33,37.28,37.3,64710.0,37.32,37.33,37.28,37.3,64710.0
2018-09-14 11:35:00,37.29,37.29,37.24,37.26,58408.0,37.29,37.29,37.24,37.26,58408.0
2018-09-14 11:40:00,37.26,37.28,37.25,37.27,44709.0,37.26,37.28,37.25,37.27,44709.0
2018-09-14 11:45:00,37.27,37.28,37.26,37.27,31654.0,37.27,37.28,37.26,37.27,31654.0
2018-09-14 11:50:00,37.27,37.29,37.26,37.27,45098.0,37.27,37.29,37.26,37.27,45098.0
2018-09-14 11:55:00,37.27,37.33,37.26,37.33,68434.0,37.27,37.33,37.26,37.33,68434.0
2018-09-14 12:00:00,37.33,37.33,37.24,37.25,99215.0,37.33,37.33,37.24,37.25,99215.0
2018-09-14 12:05:00,37.26,37.26,37.17,37.19,212167.0,37.26,37.26,37.17,37.19,212167.0
2018-09-14 12:10:00,37.19,37.23,37.18,37.22,66935.0,37.19,37.23,37.18,37.22,66935.0
2018-09-14 12:15:00,37.23,37.26,37.2,37.2,58811.0,37.23,37.26,37.2,37.2,58811.0
2018-09-14 12:20:00,37.21,37.22,37.16,37.19,87202.0,37.21,37.22,37.16,37.19,87202.0
2018-09-14 12:25:00,37.19,37.23,37.19,37.2,45934.0,37.19,37.23,37.19,37.2,45934.0
2018-09-14 12:30:00,37.2,37.21,37.18,37.2,62202.0,37.2,37.21,37.18,37.2,62202.0
2018-09-14 12:35:00,37.2,37.24,37.19,37.23,34826.0,37.2,37.24,37.19,37.23,34826.0
2018-09-14 12:40:00,37.24,37.25,37.22,37.23,30443.0,37.24,37.25,37.22,37.23,30443.0
2018-09-14 12:45:00,37.23,37.26,37.22,37.24,64598.0,37.23,37.26,37.22,37.24,64598.0
2018-09-14 12:50:00,37.24,37.24,37.22,37.23,50191.0,37.24,37.24,37.22,37.23,50191.0
2018-09-14 12:55:00,37.23,37.23,37.19,37.19,59967.0,37.23,37.23,37.19,37.19,59967.0
2018-09-14 13:00:00,37.2,37.22,37.16,37.18,105080.0,37.2,37.22,37.16,37.18,105080.0
2018-09-14 13:05:00,37.17,37.19,37.16,37.17,120286.0,37.17,37.19,37.16,37.17,120286.0
2018-09-14 13:10:00,37.17,37.19,37.16,37.18,86544.0,37.17,37.19,37.16,37.18,86544.0
2018-09-14 13:15:00,37.18,37.23,37.17,37.22,38803.0,37.18,37.23,37.17,37.22,38803.0
2018-09-14 13:20:00,37.22,37.24,37.21,37.23,27757.0,37.22,37.24,37.21,37.23,27757.0
2018-09-14 13:25:00,37.23,37.25,37.22,37.23,23369.0,37.23,37.25,37.22,37.23,23369.0
2018-09-14 13:30:00,37.23,37.27,37.23,37.25,49666.0,37.23,37.27,37.23,37.25,49666.0
2018-09-14 13:35:00,37.26,37.26,37.23,37.23,46205.0,37.26,37.26,37.23,37.23,46205.0
2018-09-14 13:40:00,37.23,37.24,37.22,37.22,72121.0,37.23,37.24,37.22,37.22,72121.0
2018-09-14 13:45:00,37.23,37.27,37.22,37.26,37447.0,37.23,37.27,37.22,37.26,37447.0
2018-09-14 13:50:00,37.26,37.29,37.25,37.29,69129.0,37.26,37.29,37.25,37.29,69129.0
2018-09-14 13:55:00,37.29,37.29,37.25,37.27,46008.0,37.29,37.29,37.25,37.27,46008.0
2018-09-14 14:00:00,37.27,37.31,37.26,37.29,32003.0,37.27,37.31,37.26,37.29,32003.0
2018-09-14 14:05:00,37.29,37.34,37.28,37.33,33453.0,37.29,37.34,37.28,37.33,33453.0
2018-09-14 14:10:00,37.34,37.35,37.33,37.35,53614.0,37.34,37.35,37.33,37.35,53614.0
2018-09-14 14:15:00,37.36,37.37,37.34,37.35,22074.0,37.36,37.37,37.34,37.35,22074.0
2018-09-14 14:20:00,37.34,37.36,37.26,37.26,96318.0,37.34,37.36,37.26,37.26,96318.0
2018-09-14 14:25:00,37.27,37.27,37.22,37.26,55492.0,37.27,37.27,37.22,37.26,55492.0
2018-09-14 14:30:00,37.27,37.27,37.24,37.25,62280.0,37.27,37.27,37.24,37.25,62280.0
2018-09-14 14:35:00,37.26,37.29,37.25,37.27,97645.0,37.26,37.29,37.25,37.27,97645.0
2018-09-14 14:40:00,37.27,37.32,37.26,37.32,38127.0,37.27,37.32,37.26,37.32,38127.0
2018-09-14 14:45:00,37.32,37.33,37.28,37.3,52470.0,37.32,37.33,37.28,37.3,52470.0
2018-09-14 14:50:00,37.3,37.32,37.29,37.32,31026.0,37.3,37.32,37.29,37.32,31026.0
2018-09-14 14:55:00,37.32,37.32,37.27,37.28,31612.0,37.32,37.32,37.27,37.28,31612.0
2018-09-14 15:00:00,37.28,37.3,37.27,37.29,58249.0,37.28,37.3,37.27,37.29,58249.0
2018-09-14 15:05:00,37.29,37.3,37.28,37.29,28268.0,37.29,37.3,37.28,37.29,28268.0
2018-09-14 15:10:00,37.3,37.32,37.29,37.32,27201.0,37.3,37.32,37.29,37.32,27201.0
2018-09-14 15:15:00,37.31,37.35,37.29,37.33,179351.0,37.31,37.35,37.29,37.33,179351.0
2018-09-14 15:20:00,37.33,37.33,37.28,37.3,35141.0,37.33,37.33,37.28,37.3,35141.0
2018-09-14 15:25:00,37.3,37.33,37.29,37.31,51754.0,37.3,37.33,37.29,37.31,51754.0
2018-09-14 15:30:00,37.31,37.33,37.3,37.32,57141.0,37.31,37.33,37.3,37.32,57141.0
2018-09-14 15:35:00,37.32,37.35,37.31,37.35,45902.0,37.32,37.35,37.31,37.35,45902.0
2018-09-14 15:40:00,37.35,37.36,37.34,37.34,58049.0,37.35,37.36,37.34,37.34,58049.0
2018-09-14 15:45:00,37.35,37.37,37.34,37.36,84525.0,37.35,37.37,37.34,37.36,84525.0
2018-09-14 15:50:00,37.36,37.37,37.35,37.37,138379.0,37.36,37.37,37.35,37.37,138379.0
2018-09-14 15:55:00,37.36,37.4,37.36,37.39,410565.0,37.36,37.4,37.36,37.39,410565.0
2018-09-17 09:30:00,37.48,37.68,37.4,37.63,253253.0,37.48,37.68,37.4,37.63,253253.0
2018-09-17 09:35:00,37.63,37.65,37.45,37.46,266338.0,37.63,37.65,37.45,37.46,266338.0
2018-09-17 09:40:00,37.46,37.47,37.38,37.4,127287.0,37.46,37.47,37.38,37.4,127287.0
2018-09-17 09:45:00,37.41,37.43,37.33,37.4,208321.0,37.41,37.43,37.33,37.4,208321.0
2018-09-17 09:50:00,37.4,37.41,37.31,37.31,64804.0,37.4,37.41,37.31,37.31,64804.0
2018-09-17 09:55:00,37.32,37.38,37.31,37.33,88074.0,37.32,37.38,37.31,37.33,88074.0
2018-09-17 10:00:00,37.34,37.39,37.32,37.33,127163.0,37.34,37.39,37.32,37.33,127163.0
2018-09-17 10:05:00,37.33,37.34,37.29,37.32,96865.0,37.33,37.34,37.29,37.32,96865.0
2018-09-17 10:10:00,37.32,37.33,37.27,37.29,93939.0,37.32,37.33,37.27,37.29,93939.0
2018-09-17 10:15:00,37.28,37.31,37.23,37.26,71865.0,37.28,37.31,37.23,37.26,71865.0
2018-09-17 10:20:00,37.25,37.27,37.17,37.18,514395.0,37.25,37.27,37.17,37.18,514395.0
2018-09-17 10:25:00,37.18,37.23,37.18,37.2,46014.0,37.18,37.23,37.18,37.2,46014.0
2018-09-17 10:30:00,37.2,37.24,37.17,37.19,50959.0,37.2,37.24,37.17,37.19,50959.0
2018-09-17 10:35:00,37.19,37.23,37.17,37.22,48029.0,37.19,37.23,37.17,37.22,48029.0
2018-09-17 10:40:00,37.23,37.28,37.2,37.27,94855.0,37.23,37.28,37.2,37.27,94855.0
2018-09-17 10:45:00,37.27,37.29,37.24,37.27,50252.0,37.27,37.29,37.24,37.27,50252.0
2018-09-17 10:50:00,37.27,37.32,37.26,37.3,55569.0,37.27,37.32,37.26,37.3,55569.0
2018-09-17 10:55:00,37.3,37.3,37.2,37.22,37541.0,37.3,37.3,37.2,37.22,37541.0
2018-09-17 11:00:00,37.21,37.25,37.2,37.22,20764.0,37.21,37.25,37.2,37.22,20764.0
2018-09-17 11:05:00,37.22,37.24,37.2,37.24,36050.0,37.22,37.24,37.2,37.24,36050.0
2018-09-17 11:10:00,37.24,37.26,37.22,37.26,22250.0,37.24,37.26,37.22,37.26,22250.0
2018-09-17 11:15:00,37.26,37.27,37.25,37.27,22504.0,37.26,37.27,37.25,37.27,22504.0
2018-09-17 11:20:00,37.27,37.29,37.26,37.27,45503.0,37.27,37.29,37.26,37.27,45503.0
2018-09-17 11:25:00,37.28,37.29,37.25,37.28,19068.0,37.28,37.29,37.25,37.28,19068.0
2018-09-17 11:30:00,37.28,37.29,37.27,37.27,25822.0,37.28,37.29,37.27,37.27,25822.0
2018-09-17 11:35:00,37.28,37.3,37.28,37.28,25678.0,37.28,37.3,37.28,37.28,25678.0
2018-09-17 11:40:00,37.28,37.33,37.28,37.33,64351.0,37.28,37.33,37.28,37.33,64351.0
2018-09-17 11:45:00,37.33,37.36,37.32,37.35,28464.0,37.33,37.36,37.32,37.35,28464.0
2018-09-17 11:50:00,37.36,37.38,37.35,37.37,23814.0,37.36,37.38,37.35,37.37,23814.0
2018-09-17 11:55:00,37.37,37.39,37.35,37.36,12411.0,37.37,37.39,37.35,37.36,12411.0
2018-09-17 12:00:00,37.36,37.4,37.36,37.39,26290.0,37.36,37.4,37.36,37.39,26290.0
2018-09-17 12:05:00,37.39,37.4,37.36,37.39,18924.0,37.39,37.4,37.36,37.39,18924.0
2018-09-17 12:10:00,37.39,37.39,37.37,37.37,17861.0,37.39,37.39,37.37,37.37,17861.0
2018-09-17 12:15:00,37.37,37.37,37.33,37.35,26416.0,37.37,37.37,37.33,37.35,26416.0
2018-09-17 12:20:00,37.35,37.38,37.34,37.38,23252.0,37.35,37.38,37.34,37.38,23252.0
2018-09-17 12:25:00,37.37,37.41,37.37,37.37,26638.0,37.37,37.41,37.37,37.37,26638.0
2018-09-17 12:30:00,37.37,37.4,37.36,37.37,30077.0,37.37,37.4,37.36,37.37,30077.0
2018-09-17 12:35:00,37.37,37.42,37.37,37.41,37999.0,37.37,37.42,37.37,37.41,37999.0
2018-09-17 12:40:00,37.41,37.41,37.38,37.38,8101.0,37.41,37.41,37.38,37.38,8101.0
2018-09-17 12:45:00,37.39,37.42,37.38,37.4,17144.0,37.39,37.42,37.38,37.4,17144.0
2018-09-17 12:50:00,37.41,37.43,37.36,37.36,12108.0,37.41,37.43,37.36,37.36,12108.0
2018-09-17 12:55:00,37.35,37.42,37.34,37.4,45110.0,37.35,37.42,37.34,37.4,45110.0
2018-09-17 13:00:00,37.39,37.41,37.38,37.38,41361.0,37.39,37.41,37.38,37.38,41361.0
2018-09-17 13:05:00,37.38,37.41,37.37,37.4,48733.0,37.38,37.41,37.37,37.4,48733.0
2018-09-17 13:10:00,37.39,37.4,37.38,37.39,25607.0,37.39,37.4,37.38,37.39,25607.0
2018-09-17 13:15:00,37.38,37.4,37.38,37.39,29085.0,37.38,37.4,37.38,37.39,29085.0
2018-09-17 13:20:00,37.39,37.39,37.32,37.34,33393.0,37.39,37.39,37.32,37.34,33393.0
2018-09-17 13:25:00,37.34,37.34,37.31,37.32,20865.0,37.34,37.34,37.31,37.32,20865.0
2018-09-17 13:30:00,37.31,37.32,37.28,37.3,49236.0,37.31,37.32,37.28,37.3,49236.0
2018-09-17 13:35:00,37.3,37.31,37.28,37.3,22075.0,37.3,37.31,37.28,37.3,22075.0
2018-09-17 13:40:00,37.3,37.32,37.28,37.31,39339.0,37.3,37.32,37.28,37.31,39339.0
2018-09-17 13:45:00,37.31,37.31,37.29,37.3,18743.0,37.31,37.31,37.29,37.3,18743.0
2018-09-17 13:50:00,37.29,37.29,37.26,37.28,19918.0,37.29,37.29,37.26,37.28,19918.0
2018-09-17 13:55:00,37.28,37.3,37.26,37.26,16287.0,37.28,37.3,37.26,37.26,16287.0
2018-09-17 14:00:00,37.26,37.28,37.26,37.26,21666.0,37.26,37.28,37.26,37.26,21666.0
2018-09-17 14:05:00,37.27,37.29,37.26,37.29,14974.0,37.27,37.29,37.26,37.29,14974.0
2018-09-17 14:10:00,37.29,37.31,37.29,37.31,25854.0,37.29,37.31,37.29,37.31,25854.0
2018-09-17 14:15:00,37.31,37.32,37.27,37.27,16298.0,37.31,37.32,37.27,37.27,16298.0
2018-09-17 14:20:00,37.27,37.28,37.26,37.27,14021.0,37.27,37.28,37.26,37.27,14021.0
2018-09-17 14:25:00,37.26,37.29,37.26,37.27,68509.0,37.26,37.29,37.26,37.27,68509.0
2018-09-17 14:30:00,37.27,37.28,37.26,37.26,21287.0,37.27,37.28,37.26,37.26,21287.0
2018-09-17 14:35:00,37.26,37.28,37.25,37.27,20819.0,37.26,37.28,37.25,37.27,20819.0
2018-09-17 14:40:00,37.27,37.28,37.26,37.27,13215.0,37.27,37.28,37.26,37.27,13215.0
2018-09-17 14:45:00,37.26,37.27,37.24,37.26,31263.0,37.26,37.27,37.24,37.26,31263.0
2018-09-17 14:50:00,37.26,37.3,37.25,37.3,44150.0,37.26,37.3,37.25,37.3,44150.0
2018-09-17 14:55:00,37.29,37.29,37.26,37.28,58471.0,37.29,37.29,37.26,37.28,58471.0
2018-09-17 15:00:00,37.28,37.29,37.25,37.26,28988.0,37.28,37.29,37.25,37.26,28988.0
2018-09-17 15:05:00,37.25,37.26,37.22,37.23,38896.0,37.25,37.26,37.22,37.23,38896.0
2018-09-17 15:10:00,37.23,37.28,37.22,37.23,41299.0,37.23,37.28,37.22,37.23,41299.0
2018-09-17 15:15:00,37.23,37.25,37.22,37.22,65520.0,37.23,37.25,37.22,37.22,65520.0
2018-09-17 15:20:00,37.22,37.23,37.22,37.23,152144.0,37.22,37.23,37.22,37.23,152144.0
2018-09-17 15:25:00,37.22,37.23,37.21,37.22,156758.0,37.22,37.23,37.21,37.22,156758.0
2018-09-17 15:30:00,37.22,37.24,37.19,37.2,66236.0,37.22,37.24,37.19,37.2,66236.0
2018-09-17 15:35:00,37.2,37.23,37.16,37.16,193057.0,37.2,37.23,37.16,37.16,193057.0
2018-09-17 15:40:00,37.16,37.19,37.16,37.19,66655.0,37.16,37.19,37.16,37.19,66655.0
2018-09-17 15:45:00,37.19,37.22,37.17,37.19,87259.0,37.19,37.22,37.17,37.19,87259.0
2018-09-17 15:50:00,37.19,37.2,37.18,37.18,70264.0,37.19,37.2,37.18,37.18,70264.0
2018-09-17 15:55:00,37.18,37.27,37.17,37.27,447197.0,37.18,37.27,37.17,37.27,447197.0
2018-09-18 09:30:00,37.18,37.27,37.11,37.27,115838.0,37.18,37.27,37.11,37.27,115838.0
2018-09-18 09:35:00,37.26,37.31,37.25,37.3,65651.0,37.26,37.31,37.25,37.3,65651.0
2018-09-18 09:40:00,37.3,37.33,37.21,37.24,55328.0,37.3,37.33,37.21,37.24,55328.0
2018-09-18 09:45:00,37.23,37.29,37.22,37.26,31347.0,37.23,37.29,37.22,37.26,31347.0
2018-09-18 09:50:00,37.27,37.31,37.26,37.27,141064.0,37.27,37.31,37.26,37.27,141064.0
2018-09-18 09:55:00,37.28,37.43,37.27,37.34,80163.0,37.28,37.43,37.27,37.34,80163.0
2018-09-18 10:00:00,37.34,37.35,37.3,37.31,32137.0,37.34,37.35,37.3,37.31,32137.0
2018-09-18 10:05:00,37.31,37.31,37.26,37.27,57303.0,37.31,37.31,37.26,37.27,57303.0
2018-09-18 10:10:00,37.27,37.31,37.25,37.3,64616.0,37.27,37.31,37.25,37.3,64616.0
2018-09-18 10:15:00,37.3,37.32,37.28,37.3,44987.0,37.3,37.32,37.28,37.3,44987.0
2018-09-18 10:20:00,37.3,37.35,37.3,37.33,48559.0,37.3,37.35,37.3,37.33,48559.0
2018-09-18 10:25:00,37.34,37.34,37.3,37.32,41833.0,37.34,37.34,37.3,37.32,41833.0
2018-09-18 10:30:00,37.33,37.33,37.29,37.3,47935.0,37.33,37.33,37.29,37.3,47935.0
2018-09-18 10:35:00,37.3,37.39,37.29,37.39,93281.0,37.3,37.39,37.29,37.39,93281.0
2018-09-18 10:40:00,37.39,37.39,37.34,37.36,50009.0,37.39,37.39,37.34,37.36,50009.0
2018-09-18 10:45:00,37.35,37.44,37.35,37.43,120573.0,37.35,37.44,37.35,37.43,120573.0
2018-09-18 10:50:00,37.43,37.46,37.41,37.43,54093.0,37.43,37.46,37.41,37.43,54093.0
2018-09-18 10:55:00,37.43,37.43,37.38,37.39,48343.0,37.43,37.43,37.38,37.39,48343.0
2018-09-18 11:00:00,37.39,37.41,37.38,37.39,42202.0,37.39,37.41,37.38,37.39,42202.0
2018-09-18 11:05:00,37.39,37.43,37.38,37.41,54579.0,37.39,37.43,37.38,37.41,54579.0
2018-09-18 11:10:00,37.42,37.43,37.4,37.41,22240.0,37.42,37.43,37.4,37.41,22240.0
2018-09-18 11:15:00,37.41,37.43,37.4,37.43,26545.0,37.41,37.43,37.4,37.43,26545.0
2018-09-18 11:20:00,37.42,37.43,37.4,37.41,40093.0,37.42,37.43,37.4,37.41,40093.0
2018-09-18 11:25:00,37.41,37.43,37.4,37.42,36263.0,37.41,37.43,37.4,37.42,36263.0
2018-09-18 11:30:00,37.42,37.42,37.37,37.37,34101.0,37.42,37.42,37.37,37.37,34101.0
2018-09-18 11:35:00,37.37,37.42,37.37,37.41,46872.0,37.37,37.42,37.37,37.41,46872.0
2018-09-18 11:40:00,37.41,37.5,37.41,37.5,81454.0,37.41,37.5,37.41,37.5,81454.0
2018-09-18 11:45:00,37.5,37.5,37.44,37.45,33554.0,37.5,37.5,37.44,37.45,33554.0
2018-09-18 11:50:00,37.45,37.45,37.43,37.44,48253.0,37.45,37.45,37.43,37.44,48253.0
2018-09-18 11:55:00,37.44,37.45,37.43,37.44,77803.0,37.44,37.45,37.43,37.44,77803.0
2018-09-18 12:00:00,37.44,37.49,37.43,37.48,40518.0,37.44,37.49,37.43,37.48,40518.0
2018-09-18 12:05:00,37.48,37.49,37.46,37.47,27839.0,37.48,37.49,37.46,37.47,27839.0
2018-09-18 12:10:00,37.47,37.49,37.46,37.48,36300.0,37.47,37.49,37.46,37.48,36300.0
2018-09-18 12:15:00,37.48,37.49,37.43,37.44,32373.0,37.48,37.49,37.43,37.44,32373.0
2018-09-18 12:20:00,37.44,37.46,37.42,37.45,54061.0,37.44,37.46,37.42,37.45,54061.0
2018-09-18 12:25:00,37.45,37.53,37.45,37.5,57548.0,37.45,37.53,37.45,37.5,57548.0
2018-09-18 12:30:00,37.5,37.5,37.46,37.48,34125.0,37.5,37.5,37.46,37.48,34125.0
2018-09-18 12:35:00,37.48,37.5,37.48,37.5,22340.0,37.48,37.5,37.48,37.5,22340.0
2018-09-18 12:40:00,37.5,37.5,37.46,37.47,39073.0,37.5,37.5,37.46,37.47,39073.0
2018-09-18 12:45:00,37.47,37.48,37.46,37.46,30448.0,37.47,37.48,37.46,37.46,30448.0
2018-09-18 12:50:00,37.46,37.51,37.46,37.5,34362.0,37.46,37.51,37.46,37.5,34362.0
2018-09-18 12:55:00,37.51,37.51,37.49,37.49,15207.0,37.51,37.51,37.49,37.49,15207.0
2018-09-18 13:00:00,37.49,37.51,37.47,37.51,51749.0,37.49,37.51,37.47,37.51,51749.0
2018-09-18 13:05:00,37.51,37.52,37.49,37.5,26846.0,37.51,37.52,37.49,37.5,26846.0
2018-09-18 13:10:00,37.51,37.51,37.49,37.49,18164.0,37.51,37.51,37.49,37.49,18164.0
2018-09-18 13:15:00,37.5,37.52,37.49,37.52,46424.0,37.5,37.52,37.49,37.52,46424.0
2018-09-18 13:20:00,37.52,37.56,37.5,37.55,47868.0,37.52,37.56,37.5,37.55,47868.0
2018-09-18 13:25:00,37.54,37.54,37.47,37.49,15111.0,37.54,37.54,37.47,37.49,15111.0
2018-09-18 13:30:00,37.49,37.52,37.48,37.5,30351.0,37.49,37.52,37.48,37.5,30351.0
2018-09-18 13:35:00,37.5,37.51,37.48,37.51,18069.0,37.5,37.51,37.48,37.51,18069.0
2018-09-18 13:40:00,37.51,37.54,37.5,37.53,25035.0,37.51,37.54,37.5,37.53,25035.0
2018-09-18 13:45:00,37.53,37.53,37.52,37.52,8041.0,37.53,37.53,37.52,37.52,8041.0
2018-09-18 13:50:00,37.52,37.58,37.5,37.58,66837.0,37.52,37.58,37.5,37.58,66837.0
2018-09-18 13:55:00,37.58,37.76,37.55,37.71,286970.0,37.58,37.76,37.55,37.71,286970.0
2018-09-18 14:00:00,37.72,37.72,37.6,37.66,70592.0,37.72,37.72,37.6,37.66,70592.0
2018-09-18 14:05:00,37.66,37.66,37.62,37.64,36074.0,37.66,37.66,37.62,37.64,36074.0
2018-09-18 14:10:00,37.64,37.66,37.63,37.66,174691.0,37.64,37.66,37.63,37.66,174691.0
2018-09-18 14:15:00,37.66,37.68,37.64,37.66,62078.0,37.66,37.68,37.64,37.66,62078.0
2018-09-18 14:20:00,37.66,37.68,37.65,37.66,39912.0,37.66,37.68,37.65,37.66,39912.0
2018-09-18 14:25:00,37.66,37.69,37.66,37.68,28309.0,37.66,37.69,37.66,37.68,28309.0
2018-09-18 14:30:00,37.69,37.69,37.66,37.66,42314.0,37.69,37.69,37.66,37.66,42314.0
2018-09-18 14:35:00,37.66,37.71,37.64,37.66,87865.0,37.66,37.71,37.64,37.66,87865.0
2018-09-18 14:40:00,37.66,37.7,37.65,37.7,63121.0,37.66,37.7,37.65,37.7,63121.0
2018-09-18 14:45:00,37.7,37.71,37.66,37.68,41934.0,37.7,37.71,37.66,37.68,41934.0
2018-09-18 14:50:00,37.68,37.69,37.62,37.63,35990.0,37.68,37.69,37.62,37.63,35990.0
2018-09-18 14:55:00,37.62,37.63,37.59,37.6,34587.0,37.62,37.63,37.59,37.6,34587.0
2018-09-18 15:00:00,37.6,37.63,37.6,37.61,49407.0,37.6,37.63,37.6,37.61,49407.0
2018-09-18 15:05:00,37.61,37.62,37.57,37.59,55201.0,37.61,37.62,37.57,37.59,55201.0
2018-09-18 15:10:00,37.59,37.6,37.58,37.59,38189.0,37.59,37.6,37.58,37.59,38189.0
2018-09-18 15:15:00,37.59,37.6,37.57,37.58,36555.0,37.59,37.6,37.57,37.58,36555.0
2018-09-18 15:20:00,37.59,37.6,37.57,37.59,54715.0,37.59,37.6,37.57,37.59,54715.0
2018-09-18 15:25:00,37.59,37.6,37.55,37.57,56619.0,37.59,37.6,37.55,37.57,56619.0
2018-09-18 15:30:00,37.58,37.58,37.56,37.58,65209.0,37.58,37.58,37.56,37.58,65209.0
2018-09-18 15:35:00,37.57,37.58,37.55,37.57,73786.0,37.57,37.58,37.55,37.57,73786.0
2018-09-18 15:40:00,37.58,37.62,37.57,37.58,140753.0,37.58,37.62,37.57,37.58,140753.0
2018-09-18 15:45:00,37.57,37.6,37.56,37.58,115831.0,37.57,37.6,37.56,37.58,115831.0
2018-09-18 15:50:00,37.57,37.62,37.55,37.61,202651.0,37.57,37.62,37.55,37.61,202651.0
2018-09-18 15:55:00,37.61,37.7,37.6,37.63,469575.0,37.61,37.7,37.6,37.63,469575.0
2018-09-19 09:30:00,37.57,37.62,37.43,37.48,103858.0,37.57,37.62,37.43,37.48,103858.0
2018-09-19 09:35:00,37.48,37.49,37.39,37.39,74221.0,37.48,37.49,37.39,37.39,74221.0
2018-09-19 09:40:00,37.39,37.42,37.37,37.4,37454.0,37.39,37.42,37.37,37.4,37454.0
2018-09-19 09:45:00,37.38,37.39,37.35,37.39,40541.0,37.38,37.39,37.35,37.39,40541.0
2018-09-19 09:50:00,37.38,37.58,37.37,37.52,102798.0,37.38,37.58,37.37,37.52,102798.0
2018-09-19 09:55:00,37.52,37.55,37.45,37.45,104804.0,37.52,37.55,37.45,37.45,104804.0
2018-09-19 10:00:00,37.46,37.47,37.4,37.43,47153.0,37.46,37.47,37.4,37.43,47153.0
2018-09-19 10:05:00,37.43,37.46,37.38,37.39,32256.0,37.43,37.46,37.38,37.39,32256.0
2018-09-19 10:10:00,37.4,37.4,37.3,37.3,45575.0,37.4,37.4,37.3,37.3,45575.0
2018-09-19 10:15:00,37.3,37.37,37.3,37.33,66769.0,37.3,37.37,37.3,37.33,66769.0
2018-09-19 10:20:00,37.34,37.36,37.31,37.34,53755.0,37.34,37.36,37.31,37.34,53755.0
2018-09-19 10:25:00,37.35,37.36,37.28,37.29,36107.0,37.35,37.36,37.28,37.29,36107.0
2018-09-19 10:30:00,37.29,37.32,37.25,37.28,55977.0,37.29,37.32,37.25,37.28,55977.0
2018-09-19 10:35:00,37.29,37.35,37.26,37.33,93834.0,37.29,37.35,37.26,37.33,93834.0
2018-09-19 10:40:00,37.32,37.33,37.29,37.3,42166.0,37.32,37.33,37.29,37.3,42166.0
2018-09-19 10:45:00,37.29,37.32,37.28,37.31,23944.0,37.29,37.32,37.28,37.31,23944.0
2018-09-19 10:50:00,37.31,37.34,37.29,37.34,30166.0,37.31,37.34,37.29,37.34,30166.0
2018-09-19 10:55:00,37.34,37.37,37.33,37.36,35803.0,37.34,37.37,37.33,37.36,35803.0
2018-09-19 11:00:00,37.37,37.4,37.35,37.38,23848.0,37.37,37.4,37.35,37.38,23848.0
2018-09-19 11:05:00,37.38,37.42,37.37,37.41,28424.0,37.38,37.42,37.37,37.41,28424.0
2018-09-19 11:10:00,37.42,37.43,37.36,37.36,186775.0,37.42,37.43,37.36,37.36,186775.0
2018-09-19 11:15:00,37.37,37.38,37.26,37.29,52813.0,37.37,37.38,37.26,37.29,52813.0
2018-09-19 11:20:00,37.28,37.31,37.27,37.28,28786.0,37.28,37.31,37.27,37.28,28786.0
2018-09-19 11:25:00,37.28,37.28,37.26,37.26,16739.0,37.28,37.28,37.26,37.26,16739.0
2018-09-19 11:30:00,37.27,37.27,37.21,37.22,59190.0,37.27,37.27,37.21,37.22,59190.0
2018-09-19 11:35:00,37.22,37.25,37.21,37.25,45200.0,37.22,37.25,37.21,37.25,45200.0
2018-09-19 11:40:00,37.25,37.26,37.23,37.24,22545.0,37.25,37.26,37.23,37.24,22545.0
2018-09-19 11:45:00,37.23,37.24,37.21,37.22,31378.0,37.23,37.24,37.21,37.22,31378.0
2018-09-19 11:50:00,37.22,37.25,37.21,37.22,40875.0,37.22,37.25,37.21,37.22,40875.0
2018-09-19 11:55:00,37.22,37.25,37.22,37.22,28423.0,37.22,37.25,37.22,37.22,28423.0
2018-09-19 12:00:00,37.22,37.23,37.18,37.18,32504.0,37.22,37.23,37.18,37.18,32504.0
2018-09-19 12:05:00,37.18,37.19,37.16,37.17,38713.0,37.18,37.19,37.16,37.17,38713.0
2018-09-19 12:10:00,37.17,37.21,37.17,37.19,67973.0,37.17,37.21,37.17,37.19,67973.0
2018-09-19 12:15:00,37.19,37.21,37.18,37.2,21119.0,37.19,37.21,37.18,37.2,21119.0
2018-09-19 12:20:00,37.2,37.21,37.17,37.19,22134.0,37.2,37.21,37.17,37.19,22134.0
2018-09-19 12:25:00,37.19,37.22,37.19,37.19,15476.0,37.19,37.22,37.19,37.19,15476.0
2018-09-19 12:30:00,37.2,37.25,37.18,37.25,17342.0,37.2,37.25,37.18,37.25,17342.0
2018-09-19 12:35:00,37.24,37.25,37.21,37.22,23517.0,37.24,37.25,37.21,37.22,23517.0
2018-09-19 12:40:00,37.22,37.24,37.21,37.23,11561.0,37.22,37.24,37.21,37.23,11561.0
2018-09-19 12:45:00,37.23,37.24,37.23,37.23,5819.0,37.23,37.24,37.23,37.23,5819.0
2018-09-19 12:50:00,37.23,37.28,37.23,37.27,15027.0,37.23,37.28,37.23,37.27,15027.0
2018-09-19 12:55:00,37.27,37.28,37.26,37.28,8628.0,37.27,37.28,37.26,37.28,8628.0
2018-09-19 13:00:00,37.27,37.28,37.26,37.26,14066.0,37.27,37.28,37.26,37.26,14066.0
2018-09-19 13:05:00,37.26,37.27,37.23,37.25,20262.0,37.26,37.27,37.23,37.25,20262.0
2018-09-19 13:10:00,37.24,37.26,37.23,37.24,7456.0,37.24,37.26,37.23,37.24,7456.0
2018-09-19 13:15:00,37.24,37.27,37.23,37.25,35202.0,37.24,37.27,37.23,37.25,35202.0
2018-09-19 13:20:00,37.25,37.27,37.24,37.26,33585.0,37.25,37.27,37.24,37.26,33585.0
2018-09-19 13:25:00,37.26,37.27,37.25,37.26,25108.0,37.26,37.27,37.25,37.26,25108.0
2018-09-19 13:30:00,37.25,37.29,37.24,37.27,69656.0,37.25,37.29,37.24,37.27,69656.0
2018-09-19 13:35:00,37.27,37.29,37.26,37.28,25124.0,37.27,37.29,37.26,37.28,25124.0
2018-09-19 13:40:00,37.27,37.28,37.25,37.27,12365.0,37.27,37.28,37.25,37.27,12365.0
2018-09-19 13:45:00,37.27,37.27,37.25,37.26,14044.0,37.27,37.27,37.25,37.26,14044.0
2018-09-19 13:50:00,37.26,37.28,37.23,37.28,16644.0,37.26,37.28,37.23,37.28,16644.0
2018-09-19 13:55:00,37.28,37.28,37.27,37.27,4460.0,37.28,37.28,37.27,37.27,4460.0
2018-09-19 14:00:00,37.27,37.33,37.27,37.32,24155.0,37.27,37.33,37.27,37.32,24155.0
2018-09-19 14:05:00,37.32,37.32,37.3,37.32,11033.0,37.32,37.32,37.3,37.32,11033.0
2018-09-19 14:10:00,37.32,37.33,37.31,37.33,10853.0,37.32,37.33,37.31,37.33,10853.0
2018-09-19 14:15:00,37.33,37.34,37.31,37.34,23974.0,37.33,37.34,37.31,37.34,23974.0
2018-09-19 14:20:00,37.34,37.36,37.33,37.36,26783.0,37.34,37.36,37.33,37.36,26783.0
2018-09-19 14:25:00,37.35,37.36,37.29,37.3,38857.0,37.35,37.36,37.29,37.3,38857.0
2018-09-19 14:30:00,37.3,37.31,37.28,37.3,24609.0,37.3,37.31,37.28,37.3,24609.0
2018-09-19 14:35:00,37.3,37.32,37.29,37.29,18985.0,37.3,37.32,37.29,37.29,18985.0
2018-09-19 14:40:00,37.3,37.32,37.29,37.3,15025.0,37.3,37.32,37.29,37.3,15025.0
2018-09-19 14:45:00,37.3,37.34,37.3,37.34,42376.0,37.3,37.34,37.3,37.34,42376.0
2018-09-19 14:50:00,37.34,37.34,37.31,37.32,16630.0,37.34,37.34,37.31,37.32,16630.0
2018-09-19 14:55:00,37.31,37.35,37.31,37.32,104747.0,37.31,37.35,37.31,37.32,104747.0
2018-09-19 15:00:00,37.32,37.33,37.3,37.33,61334.0,37.32,37.33,37.3,37.33,61334.0
2018-09-19 15:05:00,37.33,37.36,37.32,37.34,53052.0,37.33,37.36,37.32,37.34,53052.0
2018-09-19 15:10:00,37.35,37.36,37.32,37.35,31256.0,37.35,37.36,37.32,37.35,31256.0
2018-09-19 15:15:00,37.35,37.36,37.34,37.36,37594.0,37.35,37.36,37.34,37.36,37594.0
2018-09-19 15:20:00,37.36,37.37,37.33,37.35,66323.0,37.36,37.37,37.33,37.35,66323.0
2018-09-19 15:25:00,37.36,37.41,37.35,37.38,84886.0,37.36,37.41,37.35,37.38,84886.0
2018-09-19 15:30:00,37.38,37.42,37.37,37.4,60466.0,37.38,37.42,37.37,37.4,60466.0
2018-09-19 15:35:00,37.4,37.46,37.39,37.45,89624.0,37.4,37.46,37.39,37.45,89624.0
2018-09-19 15:40:00,37.45,37.52,37.45,37.49,127595.0,37.45,37.52,37.45,37.49,127595.0
2018-09-19 15:45:00,37.49,37.51,37.45,37.51,199130.0,37.49,37.51,37.45,37.51,199130.0
2018-09-19 15:50:00,37.51,37.55,37.47,37.54,207016.0,37.51,37.55,37.47,37.54,207016.0
2018-09-19 15:55:00,37.55,37.55,37.48,37.48,344101.0,37.55,37.55,37.48,37.48,344101.0
2018-09-20 09:30:00,37.64,37.68,37.55,37.55,92775.0,37.64,37.68,37.55,37.55,92775.0
2018-09-20 09:35:00,37.55,37.67,37.55,37.66,58941.0,37.55,37.67,37.55,37.66,58941.0
2018-09-20 09:40:00,37.66,37.8,37.65,37.77,105305.0,37.66,37.8,37.65,37.77,105305.0
2018-09-20 09:45:00,37.76,37.79,37.71,37.78,39348.0,37.76,37.79,37.71,37.78,39348.0
2018-09-20 09:50:00,37.77,37.78,37.67,37.67,100524.0,37.77,37.78,37.67,37.67,100524.0
2018-09-20 09:55:00,37.68,37.71,37.65,37.67,72217.0,37.68,37.71,37.65,37.67,72217.0
2018-09-20 10:00:00,37.67,37.77,37.67,37.76,66027.0,37.67,37.77,37.67,37.76,66027.0
2018-09-20 10:05:00,37.77,37.77,37.73,37.75,57443.0,37.77,37.77,37.73,37.75,57443.0
2018-09-20 10:10:00,37.75,37.79,37.73,37.78,48595.0,37.75,37.79,37.73,37.78,48595.0
2018-09-20 10:15:00,37.77,37.81,37.75,37.79,26143.0,37.77,37.81,37.75,37.79,26143.0
2018-09-20 10:20:00,37.8,37.85,37.78,37.81,83663.0,37.8,37.85,37.78,37.81,83663.0
2018-09-20 10:25:00,37.82,37.83,37.73,37.73,168112.0,37.82,37.83,37.73,37.73,168112.0
2018-09-20 10:30:00,37.73,37.8,37.71,37.77,75933.0,37.73,37.8,37.71,37.77,75933.0
2018-09-20 10:35:00,37.77,37.79,37.75,37.78,32892.0,37.77,37.79,37.75,37.78,32892.0
2018-09-20 10:40:00,37.79,37.8,37.78,37.79,18600.0,37.79,37.8,37.78,37.79,18600.0
2018-09-20 10:45:00,37.79,37.8,37.74,37.74,28219.0,37.79,37.8,37.74,37.74,28219.0
2018-09-20 10:50:00,37.74,37.77,37.7,37.75,183429.0,37.74,37.77,37.7,37.75,183429.0
2018-09-20 10:55:00,37.76,37.79,37.75,37.76,27982.0,37.76,37.79,37.75,37.76,27982.0
2018-09-20 11:00:00,37.76,37.84,37.76,37.8,28652.0,37.76,37.84,37.76,37.8,28652.0
2018-09-20 11:05:00,37.8,37.81,37.79,37.81,20106.0,37.8,37.81,37.79,37.81,20106.0
2018-09-20 11:10:00,37.8,37.81,37.75,37.75,44191.0,37.8,37.81,37.75,37.75,44191.0
2018-09-20 11:15:00,37.75,37.84,37.73,37.82,57811.0,37.75,37.84,37.73,37.82,57811.0
2018-09-20 11:20:00,37.82,37.92,37.81,37.91,115499.0,37.82,37.92,37.81,37.91,115499.0
2018-09-20 11:25:00,37.91,37.91,37.88,37.9,41120.0,37.91,37.91,37.88,37.9,41120.0
2018-09-20 11:30:00,37.9,37.9,37.84,37.85,58198.0,37.9,37.9,37.84,37.85,58198.0
2018-09-20 11:35:00,37.85,37.89,37.84,37.87,26689.0,37.85,37.89,37.84,37.87,26689.0
2018-09-20 11:40:00,37.87,37.91,37.87,37.91,30701.0,37.87,37.91,37.87,37.91,30701.0
2018-09-20 11:45:00,37.91,37.92,37.8,37.8,70986.0,37.91,37.92,37.8,37.8,70986.0
2018-09-20 11:50:00,37.8,37.83,37.77,37.82,56903.0,37.8,37.83,37.77,37.82,56903.0
2018-09-20 11:55:00,37.82,37.82,37.8,37.8,10936.0,37.82,37.82,37.8,37.8,10936.0
2018-09-20 12:00:00,37.81,37.81,37.77,37.77,17301.0,37.81,37.81,37.77,37.77,17301.0
2018-09-20 12:05:00,37.77,37.78,37.75,37.77,20682.0,37.77,37.78,37.75,37.77,20682.0
2018-09-20 12:10:00,37.77,37.78,37.75,37.76,13597.0,37.77,37.78,37.75,37.76,13597.0
2018-09-20 12:15:00,37.76,37.78,37.74,37.74,40514.0,37.76,37.78,37.74,37.74,40514.0
2018-09-20 12:20:00,37.74,37.76,37.74,37.75,24683.0,37.74,37.76,37.74,37.75,24683.0
2018-09-20 12:25:00,37.75,37.76,37.74,37.75,7502.0,37.75,37.76,37.74,37.75,7502.0
2018-09-20 12:30:00,37.75,37.76,37.72,37.73,25724.0,37.75,37.76,37.72,37.73,25724.0
2018-09-20 12:35:00,37.73,37.78,37.72,37.77,25864.0,37.73,37.78,37.72,37.77,25864.0
2018-09-20 12:40:00,37.77,37.82,37.77,37.82,61729.0,37.77,37.82,37.77,37.82,61729.0
2018-09-20 12:45:00,37.82,37.82,37.76,37.77,25158.0,37.82,37.82,37.76,37.77,25158.0
2018-09-20 12:50:00,37.76,37.77,37.73,37.77,45940.0,37.76,37.77,37.73,37.77,45940.0
2018-09-20 12:55:00,37.76,37.77,37.75,37.75,10241.0,37.76,37.77,37.75,37.75,10241.0
2018-09-20 13:00:00,37.75,37.77,37.73,37.76,14695.0,37.75,37.77,37.73,37.76,14695.0
2018-09-20 13:05:00,37.77,37.79,37.76,37.78,19576.0,37.77,37.79,37.76,37.78,19576.0
2018-09-20 13:10:00,37.78,37.79,37.77,37.77,10238.0,37.78,37.79,37.77,37.77,10238.0
2018-09-20 13:15:00,37.77,37.79,37.76,37.77,16415.0,37.77,37.79,37.76,37.77,16415.0
2018-09-20 13:20:00,37.78,37.79,37.77,37.78,6030.0,37.78,37.79,37.77,37.78,6030.0
2018-09-20 13:25:00,37.78,37.79,37.77,37.78,9275.0,37.78,37.79,37.77,37.78,9275.0
2018-09-20 13:30:00,37.78,37.8,37.78,37.8,15646.0,37.78,37.8,37.78,37.8,15646.0
2018-09-20 13:35:00,37.8,37.81,37.77,37.78,9960.0,37.8,37.81,37.77,37.78,9960.0
2018-09-20 13:40:00,37.77,37.8,37.75,37.77,52241.0,37.77,37.8,37.75,37.77,52241.0
2018-09-20 13:45:00,37.78,37.84,37.78,37.83,71746.0,37.78,37.84,37.78,37.83,71746.0
2018-09-20 13:50:00,37.82,37.91,37.82,37.87,67616.0,37.82,37.91,37.82,37.87,67616.0
2018-09-20 13:55:00,37.87,37.89,37.86,37.87,10876.0,37.87,37.89,37.86,37.87,10876.0
2018-09-20 14:00:00,37.87,37.87,37.84,37.86,25953.0,37.87,37.87,37.84,37.86,25953.0
2018-09-20 14:05:00,37.86,37.87,37.84,37.84,12639.0,37.86,37.87,37.84,37.84,12639.0
2018-09-20 14:10:00,37.84,37.86,37.84,37.84,11632.0,37.84,37.86,37.84,37.84,11632.0
2018-09-20 14:15:00,37.84,37.86,37.83,37.86,11688.0,37.84,37.86,37.83,37.86,11688.0
2018-09-20 14:20:00,37.85,37.89,37.85,37.87,26763.0,37.85,37.89,37.85,37.87,26763.0
2018-09-20 14:25:00,37.88,37.89,37.87,37.88,16517.0,37.88,37.89,37.87,37.88,16517.0
2018-09-20 14:30:00,37.88,37.92,37.87,37.9,29065.0,37.88,37.92,37.87,37.9,29065.0
2018-09-20 14:35:00,37.91,37.92,37.87,37.89,38630.0,37.91,37.92,37.87,37.89,38630.0
2018-09-20 14:40:00,37.88,37.89,37.86,37.88,25801.0,37.88,37.89,37.86,37.88,25801.0
2018-09-20 14:45:00,37.88,37.9,37.86,37.88,32915.0,37.88,37.9,37.86,37.88,32915.0
2018-09-20 14:50:00,37.87,37.88,37.85,37.87,23153.0,37.87,37.88,37.85,37.87,23153.0
2018-09-20 14:55:00,37.86,37.89,37.86,37.87,122997.0,37.86,37.89,37.86,37.87,122997.0
2018-09-20 15:00:00,37.88,37.91,37.87,37.9,29598.0,37.88,37.91,37.87,37.9,29598.0
2018-09-20 15:05:00,37.9,37.9,37.87,37.89,30908.0,37.9,37.9,37.87,37.89,30908.0
2018-09-20 15:10:00,37.89,37.91,37.87,37.9,66520.0,37.89,37.91,37.87,37.9,66520.0
2018-09-20 15:15:00,37.89,37.91,37.87,37.88,36366.0,37.89,37.91,37.87,37.88,36366.0
2018-09-20 15:20:00,37.88,37.88,37.86,37.88,17211.0,37.88,37.88,37.86,37.88,17211.0
2018-09-20 15:25:00,37.88,37.88,37.87,37.88,19931.0,37.88,37.88,37.87,37.88,19931.0
2018-09-20 15:30:00,37.88,37.88,37.86,37.88,39842.0,37.88,37.88,37.86,37.88,39842.0
2018-09-20 15:35:00,37.88,37.89,37.84,37.84,60532.0,37.88,37.89,37.84,37.84,60532.0
2018-09-20 15:40:00,37.84,37.86,37.81,37.82,137903.0,37.84,37.86,37.81,37.82,137903.0
2018-09-20 15:45:00,37.81,37.84,37.79,37.81,59800.0,37.81,37.84,37.79,37.81,59800.0
2018-09-20 15:50:00,37.81,37.85,37.8,37.85,169982.0,37.81,37.85,37.8,37.85,169982.0
2018-09-20 15:55:00,37.85,37.87,37.82,37.83,386082.0,37.85,37.87,37.82,37.83,386082.0
2018-09-21 09:30:00,37.88,37.91,37.82,37.85,1446907.0,37.88,37.91,37.82,37.85,1446907.0
2018-09-21 09:35:00,37.87,37.92,37.86,37.89,21435.0,37.87,37.92,37.86,37.89,21435.0
2018-09-21 09:40:00,37.89,37.92,37.81,37.81,76860.0,37.89,37.92,37.81,37.81,76860.0
2018-09-21 09:45:00,37.82,37.85,37.78,37.78,29428.0,37.82,37.85,37.78,37.78,29428.0
2018-09-21 09:50:00,37.79,37.81,37.71,37.71,48314.0,37.79,37.81,37.71,37.71,48314.0
2018-09-21 09:55:00,37.72,37.77,37.7,37.76,46404.0,37.72,37.77,37.7,37.76,46404.0
2018-09-21 10:00:00,37.76,37.82,37.75,37.8,27093.0,37.76,37.82,37.75,37.8,27093.0
2018-09-21 10:05:00,37.8,37.86,37.8,37.86,19360.0,37.8,37.86,37.8,37.86,19360.0
2018-09-21 10:10:00,37.86,37.86,37.8,37.84,22419.0,37.86,37.86,37.8,37.84,22419.0
2018-09-21 10:15:00,37.84,37.86,37.78,37.79,30555.0,37.84,37.86,37.78,37.79,30555.0
2018-09-21 10:20:00,37.79,37.79,37.73,37.75,36369.0,37.79,37.79,37.73,37.75,36369.0
2018-09-21 10:25:00,37.75,37.75,37.71,37.72,23351.0,37.75,37.75,37.71,37.72,23351.0
2018-09-21 10:30:00,37.72,37.73,37.68,37.69,27766.0,37.72,37.73,37.68,37.69,27766.0
2018-09-21 10:35:00,37.69,37.73,37.68,37.72,40746.0,37.69,37.73,37.68,37.72,40746.0
2018-09-21 10:40:00,37.72,37.72,37.68,37.69,26566.0,37.72,37.72,37.68,37.69,26566.0
2018-09-21 10:45:00,37.69,37.72,37.69,37.7,21330.0,37.69,37.72,37.69,37.7,21330.0
2018-09-21 10:50:00,37.7,37.71,37.69,37.69,37084.0,37.7,37.71,37.69,37.69,37084.0
2018-09-21 10:55:00,37.69,37.72,37.68,37.71,44311.0,37.69,37.72,37.68,37.71,44311.0
2018-09-21 11:00:00,37.7,37.71,37.67,37.7,38618.0,37.7,37.71,37.67,37.7,38618.0
2018-09-21 11:05:00,37.7,37.71,37.68,37.7,27219.0,37.7,37.71,37.68,37.7,27219.0
2018-09-21 11:10:00,37.7,37.71,37.66,37.66,36868.0,37.7,37.71,37.66,37.66,36868.0
2018-09-21 11:15:00,37.67,37.68,37.66,37.68,17708.0,37.67,37.68,37.66,37.68,17708.0
2018-09-21 11:20:00,37.68,37.72,37.67,37.72,20562.0,37.68,37.72,37.67,37.72,20562.0
2018-09-21 11:25:00,37.72,37.72,37.69,37.7,38263.0,37.72,37.72,37.69,37.7,38263.0
2018-09-21 11:30:00,37.7,37.7,37.67,37.67,30245.0,37.7,37.7,37.67,37.67,30245.0
2018-09-21 11:35:00,37.67,37.68,37.65,37.68,38663.0,37.67,37.68,37.65,37.68,38663.0
2018-09-21 11:40:00,37.68,37.68,37.62,37.64,37243.0,37.68,37.68,37.62,37.64,37243.0
2018-09-21 11:45:00,37.64,37.7,37.63,37.7,20009.0,37.64,37.7,37.63,37.7,20009.0
2018-09-21 11:50:00,37.7,37.7,37.65,37.67,27300.0,37.7,37.7,37.65,37.67,27300.0
2018-09-21 11:55:00,37.66,37.7,37.66,37.69,15516.0,37.66,37.7,37.66,37.69,15516.0
2018-09-21 12:00:00,37.69,37.72,37.68,37.71,12708.0,37.69,37.72,37.68,37.71,12708.0
2018-09-21 12:05:00,37.71,37.75,37.7,37.74,19109.0,37.71,37.75,37.7,37.74,19109.0
2018-09-21 12:10:00,37.75,37.81,37.74,37.8,36542.0,37.75,37.81,37.74,37.8,36542.0
2018-09-21 12:15:00,37.8,37.88,37.79,37.86,56118.0,37.8,37.88,37.79,37.86,56118.0
2018-09-21 12:20:00,37.86,37.89,37.84,37.88,24648.0,37.86,37.89,37.84,37.88,24648.0
2018-09-21 12:25:00,37.89,37.92,37.85,37.89,38175.0,37.89,37.92,37.85,37.89,38175.0
2018-09-21 12:30:00,37.89,37.92,37.83,37.84,71095.0,37.89,37.92,37.83,37.84,71095.0
2018-09-21 12:35:00,37.84,37.89,37.83,37.89,38397.0,37.84,37.89,37.83,37.89,38397.0
2018-09-21 12:40:00,37.9,37.9,37.87,37.87,33473.0,37.9,37.9,37.87,37.87,33473.0
2018-09-21 12:45:00,37.87,37.91,37.86,37.9,22375.0,37.87,37.91,37.86,37.9,22375.0
2018-09-21 12:50:00,37.9,37.9,37.87,37.9,10591.0,37.9,37.9,37.87,37.9,10591.0
2018-09-21 12:55:00,37.89,37.91,37.88,37.89,16316.0,37.89,37.91,37.88,37.89,16316.0
2018-09-21 13:00:00,37.89,37.89,37.88,37.89,17575.0,37.89,37.89,37.88,37.89,17575.0
2018-09-21 13:05:00,37.88,37.91,37.82,37.84,100750.0,37.88,37.91,37.82,37.84,100750.0
2018-09-21 13:10:00,37.84,37.86,37.83,37.83,21071.0,37.84,37.86,37.83,37.83,21071.0
2018-09-21 13:15:00,37.84,37.85,37.83,37.84,44780.0,37.84,37.85,37.83,37.84,44780.0
2018-09-21 13:20:00,37.85,37.85,37.83,37.83,27423.0,37.85,37.85,37.83,37.83,27423.0
2018-09-21 13:25:00,37.84,37.84,37.82,37.83,65620.0,37.84,37.84,37.82,37.83,65620.0
2018-09-21 13:30:00,37.82,37.86,37.81,37.86,27792.0,37.82,37.86,37.81,37.86,27792.0
2018-09-21 13:35:00,37.85,37.87,37.84,37.86,15133.0,37.85,37.87,37.84,37.86,15133.0
2018-09-21 13:40:00,37.86,37.88,37.86,37.87,16457.0,37.86,37.88,37.86,37.87,16457.0
2018-09-21 13:45:00,37.86,37.89,37.86,37.88,10500.0,37.86,37.89,37.86,37.88,10500.0
2018-09-21 13:50:00,37.88,37.88,37.85,37.87,14271.0,37.88,37.88,37.85,37.87,14271.0
2018-09-21 13:55:00,37.87,37.89,37.87,37.88,15891.0,37.87,37.89,37.87,37.88,15891.0
2018-09-21 14:00:00,37.88,37.9,37.88,37.89,11135.0,37.88,37.9,37.88,37.89,11135.0
2018-09-21 14:05:00,37.89,37.9,37.88,37.88,11605.0,37.89,37.9,37.88,37.88,11605.0
2018-09-21 14:10:00,37.89,37.89,37.84,37.84,21658.0,37.89,37.89,37.84,37.84,21658.0
2018-09-21 14:15:00,37.84,37.85,37.82,37.84,24244.0,37.84,37.85,37.82,37.84,24244.0
2018-09-21 14:20:00,37.84,37.85,37.83,37.84,12329.0,37.84,37.85,37.83,37.84,12329.0
2018-09-21 14:25:00,37.85,37.85,37.82,37.84,56840.0,37.85,37.85,37.82,37.84,56840.0
2018-09-21 14:30:00,37.84,37.86,37.83,37.86,13442.0,37.84,37.86,37.83,37.86,13442.0
2018-09-21 14:35:00,37.86,37.87,37.85,37.87,14104.0,37.86,37.87,37.85,37.87,14104.0
2018-09-21 14:40:00,37.87,37.87,37.82,37.83,30929.0,37.87,37.87,37.82,37.83,30929.0
2018-09-21 14:45:00,37.83,37.84,37.81,37.82,17235.0,37.83,37.84,37.81,37.82,17235.0
2018-09-21 14:50:00,37.82,37.82,37.78,37.8,36571.0,37.82,37.82,37.78,37.8,36571.0
2018-09-21 14:55:00,37.8,37.81,37.78,37.8,20412.0,37.8,37.81,37.78,37.8,20412.0
2018-09-21 15:00:00,37.79,37.81,37.78,37.8,35419.0,37.79,37.81,37.78,37.8,35419.0
2018-09-21 15:05:00,37.8,37.81,37.79,37.81,30442.0,37.8,37.81,37.79,37.81,30442.0
2018-09-21 15:10:00,37.81,37.83,37.8,37.81,51852.0,37.81,37.83,37.8,37.81,51852.0
2018-09-21 15:15:00,37.82,37.82,37.78,37.79,53071.0,37.82,37.82,37.78,37.79,53071.0
2018-09-21 15:20:00,37.78,37.8,37.77,37.79,43756.0,37.78,37.8,37.77,37.79,43756.0
2018-09-21 15:25:00,37.79,37.79,37.76,37.76,33315.0,37.79,37.79,37.76,37.76,33315.0
2018-09-21 15:30:00,37.77,37.81,37.76,37.8,100329.0,37.77,37.81,37.76,37.8,100329.0
2018-09-21 15:35:00,37.8,37.81,37.76,37.79,99503.0,37.8,37.81,37.76,37.79,99503.0
2018-09-21 15:40:00,37.8,37.82,37.78,37.8,80897.0,37.8,37.82,37.78,37.8,80897.0
2018-09-21 15:45:00,37.8,37.85,37.79,37.84,90003.0,37.8,37.85,37.79,37.84,90003.0
2018-09-21 15:50:00,37.85,37.86,37.81,37.81,121151.0,37.85,37.86,37.81,37.81,121151.0
2018-09-21 15:55:00,37.82,37.82,37.75,37.76,323104.0,37.82,37.82,37.75,37.76,323104.0
2018-09-24 09:30:00,38.0,38.18,37.87,38.1,211092.0,38.0,38.18,37.87,38.1,211092.0
2018-09-24 09:35:00,38.09,38.44,38.04,38.21,319786.0,38.09,38.44,38.04,38.21,319786.0
2018-09-24 09:40:00,38.21,38.24,38.11,38.2,73087.0,38.21,38.24,38.11,38.2,73087.0
2018-09-24 09:45:00,38.21,38.34,38.21,38.3,250029.0,38.21,38.34,38.21,38.3,250029.0
2018-09-24 09:50:00,38.3,38.33,38.2,38.22,73285.0,38.3,38.33,38.2,38.22,73285.0
2018-09-24 09:55:00,38.22,38.32,38.22,38.28,151179.0,38.22,38.32,38.22,38.28,151179.0
2018-09-24 10:00:00,38.27,38.34,38.26,38.34,49613.0,38.27,38.34,38.26,38.34,49613.0
2018-09-24 10:05:00,38.34,38.36,38.23,38.27,64939.0,38.34,38.36,38.23,38.27,64939.0
2018-09-24 10:10:00,38.28,38.38,38.27,38.37,68921.0,38.28,38.38,38.27,38.37,68921.0
2018-09-24 10:15:00,38.36,38.37,38.28,38.29,86675.0,38.36,38.37,38.28,38.29,86675.0
2018-09-24 10:20:00,38.29,38.35,38.26,38.31,58759.0,38.29,38.35,38.26,38.31,58759.0
2018-09-24 10:25:00,38.31,38.33,38.26,38.28,61368.0,38.31,38.33,38.26,38.28,61368.0
2018-09-24 10:30:00,38.29,38.33,38.23,38.32,58725.0,38.29,38.33,38.23,38.32,58725.0
2018-09-24 10:35:00,38.32,38.35,38.25,38.32,112836.0,38.32,38.35,38.25,38.32,112836.0
2018-09-24 10:40:00,38.31,38.38,38.29,38.38,73392.0,38.31,38.38,38.29,38.38,73392.0
2018-09-24 10:45:00,38.38,38.45,38.37,38.4,101778.0,38.38,38.45,38.37,38.4,101778.0
2018-09-24 10:50:00,38.4,38.42,38.39,38.41,47909.0,38.4,38.42,38.39,38.41,47909.0
2018-09-24 10:55:00,38.41,38.49,38.37,38.4,277747.0,38.41,38.49,38.37,38.4,277747.0
2018-09-24 11:00:00,38.4,38.45,38.37,38.45,47478.0,38.4,38.45,38.37,38.45,47478.0
2018-09-24 11:05:00,38.45,38.45,38.4,38.41,63190.0,38.45,38.45,38.4,38.41,63190.0
2018-09-24 11:10:00,38.4,38.41,38.33,38.39,79209.0,38.4,38.41,38.33,38.39,79209.0
2018-09-24 11:15:00,38.39,38.42,38.38,38.39,223384.0,38.39,38.42,38.38,38.39,223384.0
2018-09-24 11:20:00,38.39,38.39,38.29,38.29,55964.0,38.39,38.39,38.29,38.29,55964.0
2018-09-24 11:25:00,38.3,38.31,38.22,38.23,38633.0,38.3,38.31,38.22,38.23,38633.0
2018-09-24 11:30:00,38.23,38.25,38.17,38.18,33225.0,38.23,38.25,38.17,38.18,33225.0
2018-09-24 11:35:00,38.18,38.18,38.11,38.15,43911.0,38.18,38.18,38.11,38.15,43911.0
2018-09-24 11:40:00,38.15,38.15,38.13,38.13,57597.0,38.15,38.15,38.13,38.13,57597.0
2018-09-24 11:45:00,38.13,38.14,38.08,38.1,47437.0,38.13,38.14,38.08,38.1,47437.0
2018-09-24 11:50:00,38.09,38.11,38.08,38.09,17271.0,38.09,38.11,38.08,38.09,17271.0
2018-09-24 11:55:00,38.09,38.12,38.08,38.12,26319.0,38.09,38.12,38.08,38.12,26319.0
2018-09-24 12:00:00,38.12,38.12,38.09,38.1,36597.0,38.12,38.12,38.09,38.1,36597.0
2018-09-24 12:05:00,38.1,38.11,38.09,38.11,57711.0,38.1,38.11,38.09,38.11,57711.0
2018-09-24 12:10:00,38.1,38.1,38.09,38.09,32879.0,38.1,38.1,38.09,38.09,32879.0
2018-09-24 12:15:00,38.09,38.1,38.06,38.07,32490.0,38.09,38.1,38.06,38.07,32490.0
2018-09-24 12:20:00,38.07,38.09,38.06,38.09,35011.0,38.07,38.09,38.06,38.09,35011.0
2018-09-24 12:25:00,38.09,38.22,38.08,38.15,101164.0,38.09,38.22,38.08,38.15,101164.0
2018-09-24 12:30:00,38.15,38.19,38.14,38.19,22685.0,38.15,38.19,38.14,38.19,22685.0
2018-09-24 12:35:00,38.19,38.21,38.17,38.18,29128.0,38.19,38.21,38.17,38.18,29128.0
2018-09-24 12:40:00,38.18,38.21,38.17,38.2,15884.0,38.18,38.21,38.17,38.2,15884.0
2018-09-24 12:45:00,38.2,38.24,38.19,38.23,35608.0,38.2,38.24,38.19,38.23,35608.0
2018-09-24 12:50:00,38.23,38.26,38.21,38.23,44844.0,38.23,38.26,38.21,38.23,44844.0
2018-09-24 12:55:00,38.23,38.24,38.21,38.24,14768.0,38.23,38.24,38.21,38.24,14768.0
2018-09-24 13:00:00,38.25,38.26,38.23,38.25,20449.0,38.25,38.26,38.23,38.25,20449.0
2018-09-24 13:05:00,38.26,38.34,38.25,38.32,82052.0,38.26,38.34,38.25,38.32,82052.0
2018-09-24 13:10:00,38.32,38.33,38.31,38.31,21194.0,38.32,38.33,38.31,38.31,21194.0
2018-09-24 13:15:00,38.32,38.32,38.16,38.17,162552.0,38.32,38.32,38.16,38.17,162552.0
2018-09-24 13:20:00,38.17,38.22,38.14,38.22,36002.0,38.17,38.22,38.14,38.22,36002.0
2018-09-24 13:25:00,38.22,38.22,38.19,38.21,19379.0,38.22,38.22,38.19,38.21,19379.0
2018-09-24 13:30:00,38.21,38.22,38.2,38.22,11457.0,38.21,38.22,38.2,38.22,11457.0
2018-09-24 13:35:00,38.22,38.22,38.2,38.2,29988.0,38.22,38.22,38.2,38.2,29988.0
2018-09-24 13:40:00,38.2,38.34,38.2,38.33,74301.0,38.2,38.34,38.2,38.33,74301.0
2018-09-24 13:45:00,38.33,38.33,38.32,38.33,15392.0,38.33,38.33,38.32,38.33,15392.0
2018-09-24 13:50:00,38.33,38.34,38.31,38.31,34979.0,38.33,38.34,38.31,38.31,34979.0
2018-09-24 13:55:00,38.31,38.33,38.3,38.33,36728.0,38.31,38.33,38.3,38.33,36728.0
2018-09-24 14:00:00,38.33,38.39,38.33,38.37,44480.0,38.33,38.39,38.33,38.37,44480.0
2018-09-24 14:05:00,38.37,38.37,38.34,38.34,81435.0,38.37,38.37,38.34,38.34,81435.0
2018-09-24 14:10:00,38.34,38.4,38.34,38.4,44537.0,38.34,38.4,38.34,38.4,44537.0
2018-09-24 14:15:00,38.39,38.4,38.38,38.39,34467.0,38.39,38.4,38.38,38.39,34467.0
2018-09-24 14:20:00,38.38,38.39,38.36,38.38,45600.0,38.38,38.39,38.36,38.38,45600.0
2018-09-24 14:25:00,38.37,38.38,38.34,38.34,51420.0,38.37,38.38,38.34,38.34,51420.0
2018-09-24 14:30:00,38.34,38.35,38.3,38.3,233663.0,38.34,38.35,38.3,38.3,233663.0
2018-09-24 14:35:00,38.3,38.34,38.3,38.34,38285.0,38.3,38.34,38.3,38.34,38285.0
2018-09-24 14:40:00,38.34,38.36,38.33,38.35,31237.0,38.34,38.36,38.33,38.35,31237.0
2018-09-24 14:45:00,38.36,38.4,38.35,38.36,33719.0,38.36,38.4,38.35,38.36,33719.0
2018-09-24 14:50:00,38.37,38.38,38.36,38.38,15402.0,38.37,38.38,38.36,38.38,15402.0
2018-09-24 14:55:00,38.37,38.38,38.35,38.36,24025.0,38.37,38.38,38.35,38.36,24025.0
2018-09-24 15:00:00,38.35,38.36,38.34,38.34,102905.0,38.35,38.36,38.34,38.34,102905.0
2018-09-24 15:05:00,38.34,38.39,38.34,38.36,72768.0,38.34,38.39,38.34,38.36,72768.0
2018-09-24 15:10:00,38.37,38.4,38.35,38.39,204996.0,38.37,38.4,38.35,38.39,204996.0
2018-09-24 15:15:00,38.39,38.39,38.34,38.35,156210.0,38.39,38.39,38.34,38.35,156210.0
2018-09-24 15:20:00,38.34,38.36,38.33,38.34,50620.0,38.34,38.36,38.33,38.34,50620.0
2018-09-24 15:25:00,38.35,38.36,38.34,38.36,55735.0,38.35,38.36,38.34,38.36,55735.0
2018-09-24 15:30:00,38.36,38.42,38.35,38.37,158218.0,38.36,38.42,38.35,38.37,158218.0
2018-09-24 15:35:00,38.38,38.39,38.36,38.37,65284.0,38.38,38.39,38.36,38.37,65284.0
2018-09-24 15:40:00,38.36,38.38,38.35,38.38,67042.0,38.36,38.38,38.35,38.38,67042.0
2018-09-24 15:45:00,38.38,38.4,38.37,38.4,140636.0,38.38,38.4,38.37,38.4,140636.0
2018-09-24 15:50:00,38.4,38.41,38.38,38.4,152736.0,38.4,38.41,38.38,38.4,152736.0
2018-09-24 15:55:00,38.4,38.45,38.39,38.39,356375.0,38.4,38.45,38.39,38.39,356375.0
2018-09-25 09:30:00,38.29,38.33,38.09,38.2,214684.0,38.29,38.33,38.09,38.2,214684.0
2018-09-25 09:35:00,38.22,38.35,38.12,38.35,224730.0,38.22,38.35,38.12,38.35,224730.0
2018-09-25 09:40:00,38.35,38.43,38.34,38.41,87706.0,38.35,38.43,38.34,38.41,87706.0
2018-09-25 09:45:00,38.4,38.46,38.37,38.38,67867.0,38.4,38.46,38.37,38.38,67867.0
2018-09-25 09:50:00,38.37,38.4,38.32,38.32,65300.0,38.37,38.4,38.32,38.32,65300.0
2018-09-25 09:55:00,38.32,38.45,38.3,38.43,50645.0,38.32,38.45,38.3,38.43,50645.0
2018-09-25 10:00:00,38.43,38.44,38.4,38.42,32155.0,38.43,38.44,38.4,38.42,32155.0
2018-09-25 10:05:00,38.42,38.44,38.39,38.44,98768.0,38.42,38.44,38.39,38.44,98768.0
2018-09-25 10:10:00,38.44,38.48,38.43,38.48,58574.0,38.44,38.48,38.43,38.48,58574.0
2018-09-25 10:15:00,38.48,38.54,38.47,38.48,451810.0,38.48,38.54,38.47,38.48,451810.0
2018-09-25 10:20:00,38.49,38.49,38.44,38.46,51817.0,38.49,38.49,38.44,38.46,51817.0
2018-09-25 10:25:00,38.45,38.5,38.43,38.48,43380.0,38.45,38.5,38.43,38.48,43380.0
2018-09-25 10:30:00,38.49,38.5,38.46,38.48,65366.0,38.49,38.5,38.46,38.48,65366.0
2018-09-25 10:35:00,38.49,38.5,38.48,38.48,53023.0,38.49,38.5,38.48,38.48,53023.0
2018-09-25 10:40:00,38.49,38.49,38.45,38.47,39224.0,38.49,38.49,38.45,38.47,39224.0
2018-09-25 10:45:00,38.46,38.48,38.44,38.45,67783.0,38.46,38.48,38.44,38.45,67783.0
2018-09-25 10:50:00,38.45,38.47,38.41,38.47,110625.0,38.45,38.47,38.41,38.47,110625.0
2018-09-25 10:55:00,38.47,38.49,38.43,38.44,94187.0,38.47,38.49,38.43,38.44,94187.0
2018-09-25 11:00:00,38.44,38.49,38.43,38.45,65830.0,38.44,38.49,38.43,38.45,65830.0
2018-09-25 11:05:00,38.45,38.49,38.43,38.48,89460.0,38.45,38.49,38.43,38.48,89460.0
2018-09-25 11:10:00,38.48,38.49,38.47,38.49,43170.0,38.48,38.49,38.47,38.49,43170.0
2018-09-25 11:15:00,38.48,38.5,38.48,38.49,115495.0,38.48,38.5,38.48,38.49,115495.0
2018-09-25 11:20:00,38.49,38.5,38.48,38.49,70856.0,38.49,38.5,38.48,38.49,70856.0
2018-09-25 11:25:00,38.49,38.49,38.48,38.49,37060.0,38.49,38.49,38.48,38.49,37060.0
2018-09-25 11:30:00,38.49,38.49,38.46,38.48,58209.0,38.49,38.49,38.46,38.48,58209.0
2018-09-25 11:35:00,38.48,38.5,38.48,38.48,81134.0,38.48,38.5,38.48,38.48,81134.0
2018-09-25 11:40:00,38.48,38.49,38.48,38.49,98592.0,38.48,38.49,38.48,38.49,98592.0
2018-09-25 11:45:00,38.49,38.49,38.48,38.49,15794.0,38.49,38.49,38.48,38.49,15794.0
2018-09-25 11:50:00,38.48,38.49,38.48,38.49,39362.0,38.48,38.49,38.48,38.49,39362.0
2018-09-25 11:55:00,38.48,38.49,38.43,38.45,67289.0,38.48,38.49,38.43,38.45,67289.0
2018-09-25 12:00:00,38.45,38.48,38.44,38.44,31296.0,38.45,38.48,38.44,38.44,31296.0
2018-09-25 12:05:00,38.45,38.46,38.44,38.46,22426.0,38.45,38.46,38.44,38.46,22426.0
2018-09-25 12:10:00,38.46,38.48,38.44,38.48,71682.0,38.46,38.48,38.44,38.48,71682.0
2018-09-25 12:15:00,38.47,38.48,38.44,38.45,67326.0,38.47,38.48,38.44,38.45,67326.0
2018-09-25 12:20:00,38.45,38.46,38.44,38.45,47941.0,38.45,38.46,38.44,38.45,47941.0
2018-09-25 12:25:00,38.44,38.45,38.44,38.45,5673.0,38.44,38.45,38.44,38.45,5673.0
2018-09-25 12:30:00,38.45,38.45,38.41,38.44,109435.0,38.45,38.45,38.41,38.44,109435.0
2018-09-25 12:35:00,38.43,38.52,38.41,38.52,740544.0,38.43,38.52,38.41,38.52,740544.0
2018-09-25 12:40:00,38.53,38.55,38.52,38.55,31751.0,38.53,38.55,38.52,38.55,31751.0
2018-09-25 12:45:00,38.55,38.55,38.5,38.52,101492.0,38.55,38.55,38.5,38.52,101492.0
2018-09-25 12:50:00,38.52,38.52,38.48,38.5,85594.0,38.52,38.52,38.48,38.5,85594.0
2018-09-25 12:55:00,38.5,38.54,38.49,38.53,62008.0,38.5,38.54,38.49,38.53,62008.0
2018-09-25 13:00:00,38.54,38.58,38.54,38.58,50720.0,38.54,38.58,38.54,38.58,50720.0
2018-09-25 13:05:00,38.58,38.6,38.55,38.57,100094.0,38.58,38.6,38.55,38.57,100094.0
2018-09-25 13:10:00,38.56,38.58,38.56,38.58,52014.0,38.56,38.58,38.56,38.58,52014.0
2018-09-25 13:15:00,38.58,38.58,38.53,38.57,76719.0,38.58,38.58,38.53,38.57,76719.0
2018-09-25 13:20:00,38.58,38.58,38.54,38.57,34426.0,38.58,38.58,38.54,38.57,34426.0
2018-09-25 13:25:00,38.57,38.58,38.55,38.57,28224.0,38.57,38.58,38.55,38.57,28224.0
2018-09-25 13:30:00,38.56,38.58,38.55,38.58,65255.0,38.56,38.58,38.55,38.58,65255.0
2018-09-25 13:35:00,38.58,38.59,38.57,38.58,27939.0,38.58,38.59,38.57,38.58,27939.0
2018-09-25 13:40:00,38.58,38.59,38.54,38.55,64773.0,38.58,38.59,38.54,38.55,64773.0
2018-09-25 13:45:00,38.56,38.57,38.55,38.57,31117.0,38.56,38.57,38.55,38.57,31117.0
2018-09-25 13:50:00,38.56,38.59,38.56,38.59,27601.0,38.56,38.59,38.56,38.59,27601.0
2018-09-25 13:55:00,38.59,38.66,38.58,38.64,56750.0,38.59,38.66,38.58,38.64,56750.0
2018-09-25 14:00:00,38.64,38.66,38.63,38.65,67942.0,38.64,38.66,38.63,38.65,67942.0
2018-09-25 14:05:00,38.66,38.67,38.63,38.65,85753.0,38.66,38.67,38.63,38.65,85753.0
2018-09-25 14:10:00,38.64,38.69,38.63,38.65,78904.0,38.64,38.69,38.63,38.65,78904.0
2018-09-25 14:15:00,38.66,38.67,38.65,38.66,129367.0,38.66,38.67,38.65,38.66,129367.0
2018-09-25 14:20:00,38.66,38.7,38.62,38.7,161599.0,38.66,38.7,38.62,38.7,161599.0
2018-09-25 14:25:00,38.7,38.76,38.57,38.6,244747.0,38.7,38.76,38.57,38.6,244747.0
2018-09-25 14:30:00,38.6,38.67,38.6,38.66,64190.0,38.6,38.67,38.6,38.66,64190.0
2018-09-25 14:35:00,38.66,38.69,38.62,38.62,138107.0,38.66,38.69,38.62,38.62,138107.0
2018-09-25 14:40:00,38.62,38.62,38.58,38.59,84032.0,38.62,38.62,38.58,38.59,84032.0
2018-09-25 14:45:00,38.59,38.61,38.59,38.61,32172.0,38.59,38.61,38.59,38.61,32172.0
2018-09-25 14:50:00,38.61,38.63,38.6,38.62,56859.0,38.61,38.63,38.6,38.62,56859.0
2018-09-25 14:55:00,38.62,38.62,38.59,38.59,34987.0,38.62,38.62,38.59,38.59,34987.0
2018-09-25 15:00:00,38.6,38.6,38.58,38.59,45771.0,38.6,38.6,38.58,38.59,45771.0
2018-09-25 15:05:00,38.59,38.63,38.59,38.63,89902.0,38.59,38.63,38.59,38.63,89902.0
2018-09-25 15:10:00,38.63,38.66,38.62,38.65,74974.0,38.63,38.66,38.62,38.65,74974.0
2018-09-25 15:15:00,38.65,38.72,38.63,38.68,223229.0,38.65,38.72,38.63,38.68,223229.0
2018-09-25 15:20:00,38.68,38.74,38.68,38.69,51908.0,38.68,38.74,38.68,38.69,51908.0
2018-09-25 15:25:00,38.7,38.72,38.7,38.71,61527.0,38.7,38.72,38.7,38.71,61527.0
2018-09-25 15:30:00,38.72,38.72,38.7,38.71,49576.0,38.72,38.72,38.7,38.71,49576.0
2018-09-25 15:35:00,38.7,38.76,38.69,38.72,225452.0,38.7,38.76,38.69,38.72,225452.0
2018-09-25 15:40:00,38.72,38.72,38.69,38.71,143039.0,38.72,38.72,38.69,38.71,143039.0
2018-09-25 15:45:00,38.71,38.71,38.68,38.69,105691.0,38.71,38.71,38.68,38.69,105691.0
2018-09-25 15:50:00,38.68,38.69,38.65,38.69,232643.0,38.68,38.69,38.65,38.69,232643.0
2018-09-25 15:55:00,38.7,38.71,38.61,38.61,470727.0,38.7,38.71,38.61,38.61,470727.0
2018-09-26 09:30:00,38.61,38.95,38.6,38.92,177421.0,38.61,38.95,38.6,38.92,177421.0
2018-09-26 09:35:00,38.91,39.04,38.82,39.02,215011.0,38.91,39.04,38.82,39.02,215011.0
2018-09-26 09:40:00,39.02,39.07,38.91,39.05,114866.0,39.02,39.07,38.91,39.05,114866.0
2018-09-26 09:45:00,39.05,39.13,39.03,39.1,250142.0,39.05,39.13,39.03,39.1,250142.0
2018-09-26 09:50:00,39.09,39.1,38.99,39.02,101281.0,39.09,39.1,38.99,39.02,101281.0
2018-09-26 09:55:00,39.01,39.1,38.99,39.01,122106.0,39.01,39.1,38.99,39.01,122106.0
2018-09-26 10:00:00,39.01,39.03,38.99,39.0,47102.0,39.01,39.03,38.99,39.0,47102.0
2018-09-26 10:05:00,39.01,39.01,38.91,38.93,155475.0,39.01,39.01,38.91,38.93,155475.0
2018-09-26 10:10:00,38.92,38.93,38.83,38.83,82601.0,38.92,38.93,38.83,38.83,82601.0
2018-09-26 10:15:00,38.83,38.83,38.67,38.7,100888.0,38.83,38.83,38.67,38.7,100888.0
2018-09-26 10:20:00,38.7,38.8,38.65,38.79,58834.0,38.7,38.8,38.65,38.79,58834.0
2018-09-26 10:25:00,38.79,38.8,38.74,38.76,31517.0,38.79,38.8,38.74,38.76,31517.0
2018-09-26 10:30:00,38.76,38.76,38.67,38.71,42962.0,38.76,38.76,38.67,38.71,42962.0
2018-09-26 10:35:00,38.71,38.8,38.7,38.8,58786.0,38.71,38.8,38.7,38.8,58786.0
2018-09-26 10:40:00,38.8,38.82,38.77,38.78,51563.0,38.8,38.82,38.77,38.78,51563.0
2018-09-26 10:45:00,38.79,38.8,38.75,38.77,83833.0,38.79,38.8,38.75,38.77,83833.0
2018-09-26 10:50:00,38.78,38.8,38.76,38.79,111253.0,38.78,38.8,38.76,38.79,111253.0
2018-09-26 10:55:00,38.79,38.94,38.78,38.94,97637.0,38.79,38.94,38.78,38.94,97637.0
2018-09-26 11:00:00,38.94,38.97,38.9,38.91,80689.0,38.94,38.97,38.9,38.91,80689.0
2018-09-26 11:05:00,38.92,38.92,38.88,38.9,42617.0,38.92,38.92,38.88,38.9,42617.0
2018-09-26 11:10:00,38.9,38.91,38.87,38.9,35648.0,38.9,38.91,38.87,38.9,35648.0
2018-09-26 11:15:00,38.9,38.91,38.86,38.87,22179.0,38.9,38.91,38.86,38.87,22179.0
2018-09-26 11:20:00,38.87,38.9,38.85,38.86,45587.0,38.87,38.9,38.85,38.86,45587.0
2018-09-26 11:25:00,38.86,38.87,38.84,38.86,31017.0,38.86,38.87,38.84,38.86,31017.0
2018-09-26 11:30:00,38.86,38.88,38.82,38.83,33596.0,38.86,38.88,38.82,38.83,33596.0
2018-09-26 11:35:00,38.83,38.84,38.79,38.8,83310.0,38.83,38.84,38.79,38.8,83310.0
2018-09-26 11:40:00,38.8,38.81,38.77,38.79,57964.0,38.8,38.81,38.77,38.79,57964.0
2018-09-26 11:45:00,38.79,38.79,38.76,38.77,31679.0,38.79,38.79,38.76,38.77,31679.0
2018-09-26 11:50:00,38.77,38.79,38.76,38.79,30089.0,38.77,38.79,38.76,38.79,30089.0
2018-09-26 11:55:00,38.79,38.8,38.78,38.78,34108.0,38.79,38.8,38.78,38.78,34108.0
2018-09-26 12:00:00,38.79,38.79,38.71,38.71,31970.0,38.79,38.79,38.71,38.71,31970.0
2018-09-26 12:05:00,38.72,38.76,38.71,38.74,32809.0,38.72,38.76,38.71,38.74,32809.0
2018-09-26 12:10:00,38.75,38.78,38.74,38.78,21098.0,38.75,38.78,38.74,38.78,21098.0
2018-09-26 12:15:00,38.78,38.78,38.75,38.76,26233.0,38.78,38.78,38.75,38.76,26233.0
2018-09-26 12:20:00,38.75,38.77,38.75,38.77,9886.0,38.75,38.77,38.75,38.77,9886.0
2018-09-26 12:25:00,38.77,38.82,38.76,38.82,37394.0,38.77,38.82,38.76,38.82,37394.0
2018-09-26 12:30:00,38.82,38.87,38.81,38.85,35702.0,38.82,38.87,38.81,38.85,35702.0
2018-09-26 12:35:00,38.84,38.89,38.84,38.88,33333.0,38.84,38.89,38.84,38.88,33333.0
2018-09-26 12:40:00,38.88,38.88,38.85,38.86,16787.0,38.88,38.88,38.85,38.86,16787.0
2018-09-26 12:45:00,38.86,38.91,38.85,38.89,32553.0,38.86,38.91,38.85,38.89,32553.0
2018-09-26 12:50:00,38.89,38.91,38.88,38.9,26112.0,38.89,38.91,38.88,38.9,26112.0
2018-09-26 12:55:00,38.9,38.91,38.89,38.9,120901.0,38.9,38.91,38.89,38.9,120901.0
2018-09-26 13:00:00,38.91,38.91,38.88,38.88,35224.0,38.91,38.91,38.88,38.88,35224.0
2018-09-26 13:05:00,38.88,38.9,38.87,38.88,35958.0,38.88,38.9,38.87,38.88,35958.0
2018-09-26 13:10:00,38.88,38.88,38.87,38.87,8932.0,38.88,38.88,38.87,38.87,8932.0
2018-09-26 13:15:00,38.88,38.96,38.86,38.91,184286.0,38.88,38.96,38.86,38.91,184286.0
2018-09-26 13:20:00,38.91,38.92,38.89,38.9,18312.0,38.91,38.92,38.89,38.9,18312.0
2018-09-26 13:25:00,38.9,38.9,38.86,38.87,27141.0,38.9,38.9,38.86,38.87,27141.0
2018-09-26 13:30:00,38.86,38.9,38.86,38.9,81963.0,38.86,38.9,38.86,38.9,81963.0
2018-09-26 13:35:00,38.9,38.94,38.89,38.93,42389.0,38.9,38.94,38.89,38.93,42389.0
2018-09-26 13:40:00,38.93,38.94,38.92,38.94,12783.0,38.93,38.94,38.92,38.94,12783.0
2018-09-26 13:45:00,38.94,38.96,38.93,38.96,122079.0,38.94,38.96,38.93,38.96,122079.0
2018-09-26 13:50:00,38.96,38.97,38.93,38.95,155326.0,38.96,38.97,38.93,38.95,155326.0
2018-09-26 13:55:00,38.95,39.02,38.95,38.95,69883.0,38.95,39.02,38.95,38.95,69883.0
2018-09-26 14:00:00,38.96,39.07,38.95,38.96,110608.0,38.96,39.07,38.95,38.96,110608.0
2018-09-26 14:05:00,38.96,38.99,38.89,38.91,100175.0,38.96,38.99,38.89,38.91,100175.0
2018-09-26 14:10:00,38.92,38.92,38.89,38.9,37579.0,38.92,38.92,38.89,38.9,37579.0
2018-09-26 14:15:00,38.91,38.98,38.9,38.93,74070.0,38.91,38.98,38.9,38.93,74070.0
2018-09-26 14:20:00,38.93,38.94,38.91,38.91,32113.0,38.93,38.94,38.91,38.91,32113.0
2018-09-26 14:25:00,38.92,38.92,38.87,38.9,54493.0,38.92,38.92,38.87,38.9,54493.0
2018-09-26 14:30:00,38.9,38.9,38.87,38.87,33520.0,38.9,38.9,38.87,38.87,33520.0
2018-09-26 14:35:00,38.88,38.89,38.84,38.89,76879.0,38.88,38.89,38.84,38.89,76879.0
2018-09-26 14:40:00,38.9,38.91,38.85,38.86,48750.0,38.9,38.91,38.85,38.86,48750.0
2018-09-26 14:45:00,38.85,38.86,38.75,38.77,816467.0,38.85,38.86,38.75,38.77,816467.0
2018-09-26 14:50:00,38.77,38.79,38.72,38.75,180256.0,38.77,38.79,38.72,38.75,180256.0
2018-09-26 14:55:00,38.75,38.76,38.69,38.73,117978.0,38.75,38.76,38.69,38.73,117978.0
2018-09-26 15:00:00,38.73,38.73,38.66,38.69,71555.0,38.73,38.73,38.66,38.69,71555.0
2018-09-26 15:05:00,38.68,38.71,38.65,38.71,65464.0,38.68,38.71,38.65,38.71,65464.0
2018-09-26 15:10:00,38.71,38.71,38.68,38.69,33155.0,38.71,38.71,38.68,38.69,33155.0
2018-09-26 15:15:00,38.69,38.7,38.66,38.69,59831.0,38.69,38.7,38.66,38.69,59831.0
2018-09-26 15:20:00,38.69,38.73,38.68,38.73,53374.0,38.69,38.73,38.68,38.73,53374.0
2018-09-26 15:25:00,38.73,38.73,38.71,38.73,50569.0,38.73,38.73,38.71,38.73,50569.0
2018-09-26 15:30:00,38.72,38.73,38.68,38.71,90414.0,38.72,38.73,38.68,38.71,90414.0
2018-09-26 15:35:00,38.7,38.71,38.65,38.68,82193.0,38.7,38.71,38.65,38.68,82193.0
2018-09-26 15:40:00,38.68,38.68,38.61,38.61,99217.0,38.68,38.68,38.61,38.61,99217.0
2018-09-26 15:45:00,38.61,38.63,38.51,38.6,222034.0,38.61,38.63,38.51,38.6,222034.0
2018-09-26 15:50:00,38.59,38.63,38.57,38.61,296965.0,38.59,38.63,38.57,38.61,296965.0
2018-09-26 15:55:00,38.61,38.64,38.58,38.64,508133.0,38.61,38.64,38.58,38.64,508133.0
2018-09-27 09:30:00,38.65,38.72,38.46,38.52,126060.0,38.65,38.72,38.46,38.52,126060.0
2018-09-27 09:35:00,38.52,38.56,38.4,38.46,90400.0,38.52,38.56,38.4,38.46,90400.0
2018-09-27 09:40:00,38.47,38.6,38.45,38.58,124664.0,38.47,38.6,38.45,38.58,124664.0
2018-09-27 09:45:00,38.57,38.6,38.53,38.55,68865.0,38.57,38.6,38.53,38.55,68865.0
2018-09-27 09:50:00,38.55,38.56,38.49,38.52,63423.0,38.55,38.56,38.49,38.52,63423.0
2018-09-27 09:55:00,38.52,38.52,38.46,38.5,44403.0,38.52,38.52,38.46,38.5,44403.0
2018-09-27 10:00:00,38.5,38.52,38.45,38.45,49600.0,38.5,38.52,38.45,38.45,49600.0
2018-09-27 10:05:00,38.45,38.5,38.42,38.47,100891.0,38.45,38.5,38.42,38.47,100891.0
2018-09-27 10:10:00,38.46,38.46,38.38,38.4,81798.0,38.46,38.46,38.38,38.4,81798.0
2018-09-27 10:15:00,38.4,38.47,38.39,38.47,37488.0,38.4,38.47,38.39,38.47,37488.0
2018-09-27 10:20:00,38.46,38.47,38.32,38.33,161319.0,38.46,38.47,38.32,38.33,161319.0
2018-09-27 10:25:00,38.33,38.42,38.33,38.41,43320.0,38.33,38.42,38.33,38.41,43320.0
2018-09-27 10:30:00,38.42,38.42,38.28,38.31,62404.0,38.42,38.42,38.28,38.31,62404.0
2018-09-27 10:35:00,38.32,38.4,38.32,38.39,57369.0,38.32,38.4,38.32,38.39,57369.0
2018-09-27 10:40:00,38.38,38.38,38.24,38.37,119760.0,38.38,38.38,38.24,38.37,119760.0
2018-09-27 10:45:00,38.36,38.41,38.36,38.38,62975.0,38.36,38.41,38.36,38.38,62975.0
2018-09-27 10:50:00,38.38,38.43,38.36,38.43,58612.0,38.38,38.43,38.36,38.43,58612.0
2018-09-27 10:55:00,38.43,38.44,38.38,38.41,48826.0,38.43,38.44,38.38,38.41,48826.0
2018-09-27 11:00:00,38.42,38.43,38.38,38.41,37973.0,38.42,38.43,38.38,38.41,37973.0
2018-09-27 11:05:00,38.41,38.41,38.32,38.33,44956.0,38.41,38.41,38.32,38.33,44956.0
2018-09-27 11:10:00,38.34,38.34,38.29,38.31,32468.0,38.34,38.34,38.29,38.31,32468.0
2018-09-27 11:15:00,38.32,38.37,38.3,38.34,32334.0,38.32,38.37,38.3,38.34,32334.0
2018-09-27 11:20:00,38.34,38.34,38.3,38.31,42615.0,38.34,38.34,38.3,38.31,42615.0
2018-09-27 11:25:00,38.31,38.32,38.28,38.31,50736.0,38.31,38.32,38.28,38.31,50736.0
2018-09-27 11:30:00,38.31,38.31,38.28,38.3,34431.0,38.31,38.31,38.28,38.3,34431.0
2018-09-27 11:35:00,38.3,38.31,38.29,38.31,21775.0,38.3,38.31,38.29,38.31,21775.0
2018-09-27 11:40:00,38.3,38.33,38.28,38.33,31288.0,38.3,38.33,38.28,38.33,31288.0
2018-09-27 11:45:00,38.33,38.33,38.29,38.3,99848.0,38.33,38.33,38.29,38.3,99848.0
2018-09-27 11:50:00,38.31,38.32,38.3,38.32,20352.0,38.31,38.32,38.3,38.32,20352.0
2018-09-27 11:55:00,38.32,38.35,38.3,38.35,74820.0,38.32,38.35,38.3,38.35,74820.0
2018-09-27 12:00:00,38.34,38.35,38.32,38.32,14052.0,38.34,38.35,38.32,38.32,14052.0
2018-09-27 12:05:00,38.33,38.37,38.32,38.37,39813.0,38.33,38.37,38.32,38.37,39813.0
2018-09-27 12:10:00,38.37,38.37,38.32,38.32,28672.0,38.37,38.37,38.32,38.32,28672.0
2018-09-27 12:15:00,38.32,38.36,38.31,38.32,41169.0,38.32,38.36,38.31,38.32,41169.0
2018-09-27 12:20:00,38.32,38.33,38.3,38.33,33238.0,38.32,38.33,38.3,38.33,33238.0
2018-09-27 12:25:00,38.32,38.38,38.32,38.38,21147.0,38.32,38.38,38.32,38.38,21147.0
2018-09-27 12:30:00,38.37,38.38,38.33,38.35,33415.0,38.37,38.38,38.33,38.35,33415.0
2018-09-27 12:35:00,38.34,38.35,38.32,38.34,36830.0,38.34,38.35,38.32,38.34,36830.0
2018-09-27 12:40:00,38.34,38.4,38.33,38.37,36435.0,38.34,38.4,38.33,38.37,36435.0
2018-09-27 12:45:00,38.36,38.38,38.36,38.37,22928.0,38.36,38.38,38.36,38.37,22928.0
2018-09-27 12:50:00,38.37,38.38,38.35,38.37,31378.0,38.37,38.38,38.35,38.37,31378.0
2018-09-27 12:55:00,38.37,38.38,38.35,38.36,27840.0,38.37,38.38,38.35,38.36,27840.0
2018-09-27 13:00:00,38.36,38.36,38.32,38.32,26001.0,38.36,38.36,38.32,38.32,26001.0
2018-09-27 13:05:00,38.33,38.34,38.29,38.33,46442.0,38.33,38.34,38.29,38.33,46442.0
2018-09-27 13:10:00,38.33,38.34,38.31,38.32,26016.0,38.33,38.34,38.31,38.32,26016.0
2018-09-27 13:15:00,38.32,38.32,38.28,38.3,44587.0,38.32,38.32,38.28,38.3,44587.0
2018-09-27 13:20:00,38.31,38.32,38.27,38.29,49790.0,38.31,38.32,38.27,38.29,49790.0
2018-09-27 13:25:00,38.29,38.33,38.28,38.32,22417.0,38.29,38.33,38.28,38.32,22417.0
2018-09-27 13:30:00,38.31,38.32,38.26,38.29,41384.0,38.31,38.32,38.26,38.29,41384.0
2018-09-27 13:35:00,38.29,38.29,38.26,38.27,30724.0,38.29,38.29,38.26,38.27,30724.0
2018-09-27 13:40:00,38.27,38.28,38.25,38.26,32054.0,38.27,38.28,38.25,38.26,32054.0
2018-09-27 13:45:00,38.26,38.31,38.25,38.29,50026.0,38.26,38.31,38.25,38.29,50026.0
2018-09-27 13:50:00,38.3,38.33,38.28,38.31,36483.0,38.3,38.33,38.28,38.31,36483.0
2018-09-27 13:55:00,38.31,38.31,38.26,38.27,53320.0,38.31,38.31,38.26,38.27,53320.0
2018-09-27 14:00:00,38.28,38.28,38.27,38.27,19604.0,38.28,38.28,38.27,38.27,19604.0
2018-09-27 14:05:00,38.27,38.28,38.26,38.26,22904.0,38.27,38.28,38.26,38.26,22904.0
2018-09-27 14:10:00,38.26,38.27,38.26,38.27,34507.0,38.26,38.27,38.26,38.27,34507.0
2018-09-27 14:15:00,38.27,38.27,38.26,38.27,15354.0,38.27,38.27,38.26,38.27,15354.0
2018-09-27 14:20:00,38.27,38.27,38.24,38.26,37536.0,38.27,38.27,38.24,38.26,37536.0
2018-09-27 14:25:00,38.25,38.26,38.24,38.26,33156.0,38.25,38.26,38.24,38.26,33156.0
2018-09-27 14:30:00,38.26,38.27,38.25,38.27,33762.0,38.26,38.27,38.25,38.27,33762.0
2018-09-27 14:35:00,38.27,38.27,38.25,38.26,73471.0,38.27,38.27,38.25,38.26,73471.0
2018-09-27 14:40:00,38.26,38.35,38.25,38.32,63305.0,38.26,38.35,38.25,38.32,63305.0
2018-09-27 14:45:00,38.32,38.36,38.31,38.36,24879.0,38.32,38.36,38.31,38.36,24879.0
2018-09-27 14:50:00,38.35,38.4,38.32,38.39,78138.0,38.35,38.4,38.32,38.39,78138.0
2018-09-27 14:55:00,38.39,38.41,38.35,38.35,41089.0,38.39,38.41,38.35,38.35,41089.0
2018-09-27 15:00:00,38.35,38.38,38.35,38.37,41567.0,38.35,38.38,38.35,38.37,41567.0
2018-09-27 15:05:00,38.37,38.44,38.36,38.4,89729.0,38.37,38.44,38.36,38.4,89729.0
2018-09-27 15:10:00,38.4,38.41,38.35,38.37,59121.0,38.4,38.41,38.35,38.37,59121.0
2018-09-27 15:15:00,38.36,38.39,38.36,38.39,53059.0,38.36,38.39,38.36,38.39,53059.0
2018-09-27 15:20:00,38.4,38.4,38.37,38.38,40259.0,38.4,38.4,38.37,38.38,40259.0
2018-09-27 15:25:00,38.37,38.38,38.33,38.36,51924.0,38.37,38.38,38.33,38.36,51924.0
2018-09-27 15:30:00,38.36,38.36,38.31,38.34,76725.0,38.36,38.36,38.31,38.34,76725.0
2018-09-27 15:35:00,38.34,38.34,38.28,38.28,64010.0,38.34,38.34,38.28,38.28,64010.0
2018-09-27 15:40:00,38.28,38.32,38.24,38.32,140748.0,38.28,38.32,38.24,38.32,140748.0
2018-09-27 15:45:00,38.32,38.33,38.29,38.3,122456.0,38.32,38.33,38.29,38.3,122456.0
2018-09-27 15:50:00,38.3,38.34,38.29,38.33,220280.0,38.3,38.34,38.29,38.33,220280.0
2018-09-27 15:55:00,38.33,38.37,38.31,38.34,381038.0,38.33,38.37,38.31,38.34,381038.0
2018-09-28 09:30:00,38.33,38.4,38.3,38.38,94728.0,38.33,38.4,38.3,38.38,94728.0
2018-09-28 09:35:00,38.39,38.41,38.3,38.35,66425.0,38.39,38.41,38.3,38.35,66425.0
2018-09-28 09:40:00,38.36,38.4,38.32,38.33,43220.0,38.36,38.4,38.32,38.33,43220.0
2018-09-28 09:45:00,38.34,38.43,38.27,38.4,92976.0,38.34,38.43,38.27,38.4,92976.0
2018-09-28 09:50:00,38.41,38.44,38.37,38.42,34859.0,38.41,38.44,38.37,38.42,34859.0
2018-09-28 09:55:00,38.41,38.48,38.4,38.47,56399.0,38.41,38.48,38.4,38.47,56399.0
2018-09-28 10:00:00,38.47,38.58,38.47,38.51,109526.0,38.47,38.58,38.47,38.51,109526.0
2018-09-28 10:05:00,38.51,38.56,38.49,38.55,67124.0,38.51,38.56,38.49,38.55,67124.0
2018-09-28 10:10:00,38.55,38.63,38.54,38.63,75662.0,38.55,38.63,38.54,38.63,75662.0
2018-09-28 10:15:00,38.63,38.66,38.62,38.66,36016.0,38.63,38.66,38.62,38.66,36016.0
2018-09-28 10:20:00,38.66,38.68,38.59,38.62,37278.0,38.66,38.68,38.59,38.62,37278.0
2018-09-28 10:25:00,38.61,38.62,38.57,38.58,47488.0,38.61,38.62,38.57,38.58,47488.0
2018-09-28 10:30:00,38.57,38.58,38.52,38.53,41160.0,38.57,38.58,38.52,38.53,41160.0
2018-09-28 10:35:00,38.53,38.62,38.53,38.59,68970.0,38.53,38.62,38.53,38.59,68970.0
2018-09-28 10:40:00,38.6,38.65,38.59,38.59,56217.0,38.6,38.65,38.59,38.59,56217.0
2018-09-28 10:45:00,38.6,38.66,38.59,38.63,30709.0,38.6,38.66,38.59,38.63,30709.0
2018-09-28 10:50:00,38.62,38.67,38.61,38.61,35925.0,38.62,38.67,38.61,38.61,35925.0
2018-09-28 10:55:00,38.61,38.64,38.57,38.59,42460.0,38.61,38.64,38.57,38.59,42460.0
2018-09-28 11:00:00,38.59,38.66,38.55,38.6,131716.0,38.59,38.66,38.55,38.6,131716.0
2018-09-28 11:05:00,38.6,38.63,38.59,38.62,34664.0,38.6,38.63,38.59,38.62,34664.0
2018-09-28 11:10:00,38.62,38.65,38.59,38.62,29959.0,38.62,38.65,38.59,38.62,29959.0
2018-09-28 11:15:00,38.62,38.67,38.61,38.64,209795.0,38.62,38.67,38.61,38.64,209795.0
2018-09-28 11:20:00,38.64,38.75,38.63,38.73,55755.0,38.64,38.75,38.63,38.73,55755.0
2018-09-28 11:25:00,38.73,38.78,38.71,38.71,62942.0,38.73,38.78,38.71,38.71,62942.0
2018-09-28 11:30:00,38.71,38.75,38.7,38.71,36982.0,38.71,38.75,38.7,38.71,36982.0
2018-09-28 11:35:00,38.72,38.73,38.65,38.66,23705.0,38.72,38.73,38.65,38.66,23705.0
2018-09-28 11:40:00,38.66,38.68,38.63,38.65,28420.0,38.66,38.68,38.63,38.65,28420.0
2018-09-28 11:45:00,38.65,38.69,38.64,38.69,25886.0,38.65,38.69,38.64,38.69,25886.0
2018-09-28 11:50:00,38.68,38.71,38.67,38.69,15209.0,38.68,38.71,38.67,38.69,15209.0
2018-09-28 11:55:00,38.69,38.7,38.65,38.66,17687.0,38.69,38.7,38.65,38.66,17687.0
2018-09-28 12:00:00,38.65,38.67,38.64,38.66,27255.0,38.65,38.67,38.64,38.66,27255.0
2018-09-28 12:05:00,38.66,38.68,38.65,38.67,15664.0,38.66,38.68,38.65,38.67,15664.0
2018-09-28 12:10:00,38.67,38.67,38.65,38.67,30377.0,38.67,38.67,38.65,38.67,30377.0
2018-09-28 12:15:00,38.66,38.67,38.62,38.64,26327.0,38.66,38.67,38.62,38.64,26327.0
2018-09-28 12:20:00,38.63,38.65,38.63,38.64,13079.0,38.63,38.65,38.63,38.64,13079.0
2018-09-28 12:25:00,38.63,38.64,38.61,38.62,16447.0,38.63,38.64,38.61,38.62,16447.0
2018-09-28 12:30:00,38.63,38.64,38.62,38.64,18450.0,38.63,38.64,38.62,38.64,18450.0
2018-09-28 12:35:00,38.64,38.64,38.61,38.63,14242.0,38.64,38.64,38.61,38.63,14242.0
2018-09-28 12:40:00,38.62,38.63,38.6,38.61,9187.0,38.62,38.63,38.6,38.61,9187.0
2018-09-28 12:45:00,38.6,38.61,38.54,38.55,27083.0,38.6,38.61,38.54,38.55,27083.0
2018-09-28 12:50:00,38.54,38.56,38.53,38.54,28002.0,38.54,38.56,38.53,38.54,28002.0
2018-09-28 12:55:00,38.54,38.61,38.53,38.61,13863.0,38.54,38.61,38.53,38.61,13863.0
2018-09-28 13:00:00,38.6,38.61,38.56,38.57,15795.0,38.6,38.61,38.56,38.57,15795.0
2018-09-28 13:05:00,38.58,38.58,38.54,38.55,23617.0,38.58,38.58,38.54,38.55,23617.0
2018-09-28 13:10:00,38.54,38.57,38.52,38.57,16477.0,38.54,38.57,38.52,38.57,16477.0
2018-09-28 13:15:00,38.57,38.57,38.55,38.55,11698.0,38.57,38.57,38.55,38.55,11698.0
2018-09-28 13:20:00,38.55,38.55,38.53,38.55,16158.0,38.55,38.55,38.53,38.55,16158.0
2018-09-28 13:25:00,38.55,38.55,38.54,38.55,7742.0,38.55,38.55,38.54,38.55,7742.0
2018-09-28 13:30:00,38.55,38.56,38.54,38.55,31621.0,38.55,38.56,38.54,38.55,31621.0
2018-09-28 13:35:00,38.55,38.56,38.54,38.55,24566.0,38.55,38.56,38.54,38.55,24566.0
2018-09-28 13:40:00,38.55,38.55,38.53,38.54,18002.0,38.55,38.55,38.53,38.54,18002.0
2018-09-28 13:45:00,38.55,38.55,38.48,38.48,44972.0,38.55,38.55,38.48,38.48,44972.0
2018-09-28 13:50:00,38.48,38.49,38.45,38.45,75044.0,38.48,38.49,38.45,38.45,75044.0
2018-09-28 13:55:00,38.45,38.49,38.45,38.48,29250.0,38.45,38.49,38.45,38.48,29250.0
2018-09-28 14:00:00,38.48,38.48,38.45,38.47,16529.0,38.48,38.48,38.45,38.47,16529.0
2018-09-28 14:05:00,38.46,38.46,38.41,38.41,42367.0,38.46,38.46,38.41,38.41,42367.0
2018-09-28 14:10:00,38.41,38.42,38.35,38.42,108571.0,38.41,38.42,38.35,38.42,108571.0
2018-09-28 14:15:00,38.42,38.45,38.38,38.44,80075.0,38.42,38.45,38.38,38.44,80075.0
2018-09-28 14:20:00,38.44,38.47,38.4,38.41,75415.0,38.44,38.47,38.4,38.41,75415.0
2018-09-28 14:25:00,38.42,38.48,38.39,38.48,67402.0,38.42,38.48,38.39,38.48,67402.0
2018-09-28 14:30:00,38.48,38.48,38.41,38.45,163522.0,38.48,38.48,38.41,38.45,163522.0
2018-09-28 14:35:00,38.44,38.53,38.44,38.53,49996.0,38.44,38.53,38.44,38.53,49996.0
2018-09-28 14:40:00,38.53,38.53,38.49,38.51,73720.0,38.53,38.53,38.49,38.51,73720.0
2018-09-28 14:45:00,38.51,38.52,38.48,38.5,32782.0,38.51,38.52,38.48,38.5,32782.0
2018-09-28 14:50:00,38.5,38.53,38.47,38.48,45211.0,38.5,38.53,38.47,38.48,45211.0
2018-09-28 14:55:00,38.48,38.52,38.47,38.52,34375.0,38.48,38.52,38.47,38.52,34375.0
2018-09-28 15:00:00,38.52,38.53,38.49,38.5,51363.0,38.52,38.53,38.49,38.5,51363.0
2018-09-28 15:05:00,38.49,38.51,38.47,38.51,46018.0,38.49,38.51,38.47,38.51,46018.0
2018-09-28 15:10:00,38.51,38.53,38.49,38.49,50963.0,38.51,38.53,38.49,38.49,50963.0
2018-09-28 15:15:00,38.5,38.52,38.49,38.5,37016.0,38.5,38.52,38.49,38.5,37016.0
2018-09-28 15:20:00,38.5,38.51,38.49,38.5,70325.0,38.5,38.51,38.49,38.5,70325.0
2018-09-28 15:25:00,38.5,38.52,38.48,38.49,33717.0,38.5,38.52,38.48,38.49,33717.0
2018-09-28 15:30:00,38.49,38.52,38.46,38.5,123525.0,38.49,38.52,38.46,38.5,123525.0
2018-09-28 15:35:00,38.5,38.51,38.49,38.5,61103.0,38.5,38.51,38.49,38.5,61103.0
2018-09-28 15:40:00,38.5,38.5,38.47,38.48,80058.0,38.5,38.5,38.47,38.48,80058.0
2018-09-28 15:45:00,38.48,38.53,38.46,38.48,156500.0,38.48,38.53,38.46,38.48,156500.0
2018-09-28 15:50:00,38.48,38.49,38.42,38.44,166116.0,38.48,38.49,38.42,38.44,166116.0
2018-09-28 15:55:00,38.44,38.5,38.44,38.48,373609.0,38.44,38.5,38.44,38.48,373609.0
2018-10-01 09:30:00,38.74,38.85,38.6,38.68,157190.0,38.74,38.85,38.6,38.68,157190.0
2018-10-01 09:35:00,38.69,38.72,38.65,38.71,70318.0,38.69,38.72,38.65,38.71,70318.0
2018-10-01 09:40:00,38.71,38.72,38.65,38.66,89016.0,38.71,38.72,38.65,38.66,89016.0
2018-10-01 09:45:00,38.65,38.68,38.63,38.67,55292.0,38.65,38.68,38.63,38.67,55292.0
2018-10-01 09:50:00,38.68,38.73,38.67,38.71,36979.0,38.68,38.73,38.67,38.71,36979.0
2018-10-01 09:55:00,38.7,38.84,38.69,38.84,87311.0,38.7,38.84,38.69,38.84,87311.0
2018-10-01 10:00:00,38.83,38.88,38.8,38.85,74192.0,38.83,38.88,38.8,38.85,74192.0
2018-10-01 10:05:00,38.84,38.94,38.84,38.93,99291.0,38.84,38.94,38.84,38.93,99291.0
2018-10-01 10:10:00,38.92,38.93,38.87,38.89,53389.0,38.92,38.93,38.87,38.89,53389.0
2018-10-01 10:15:00,38.89,39.0,38.87,39.0,127882.0,38.89,39.0,38.87,39.0,127882.0
2018-10-01 10:20:00,38.99,39.03,38.97,38.97,137295.0,38.99,39.03,38.97,38.97,137295.0
2018-10-01 10:25:00,38.97,39.17,38.94,39.15,258738.0,38.97,39.17,38.94,39.15,258738.0
2018-10-01 10:30:00,39.15,39.2,39.14,39.16,89646.0,39.15,39.2,39.14,39.16,89646.0
2018-10-01 10:35:00,39.16,39.19,39.13,39.17,114192.0,39.16,39.19,39.13,39.17,114192.0
2018-10-01 10:40:00,39.17,39.17,39.07,39.07,101689.0,39.17,39.17,39.07,39.07,101689.0
2018-10-01 10:45:00,39.07,39.13,39.06,39.1,53062.0,39.07,39.13,39.06,39.1,53062.0
2018-10-01 10:50:00,39.11,39.13,39.09,39.11,169942.0,39.11,39.13,39.09,39.11,169942.0
2018-10-01 10:55:00,39.12,39.24,39.1,39.23,149761.0,39.12,39.24,39.1,39.23,149761.0
2018-10-01 11:00:00,39.23,39.27,39.19,39.2,109916.0,39.23,39.27,39.19,39.2,109916.0
2018-10-01 11:05:00,39.2,39.3,39.19,39.29,102037.0,39.2,39.3,39.19,39.29,102037.0
2018-10-01 11:10:00,39.28,39.42,39.28,39.4,260264.0,39.28,39.42,39.28,39.4,260264.0
2018-10-01 11:15:00,39.39,39.4,39.23,39.25,105547.0,39.39,39.4,39.23,39.25,105547.0
2018-10-01 11:20:00,39.25,39.31,39.2,39.2,57377.0,39.25,39.31,39.2,39.2,57377.0
2018-10-01 11:25:00,39.2,39.22,39.1,39.12,391808.0,39.2,39.22,39.1,39.12,391808.0
2018-10-01 11:30:00,39.12,39.2,39.08,39.19,62246.0,39.12,39.2,39.08,39.19,62246.0
2018-10-01 11:35:00,39.2,39.2,39.13,39.15,65469.0,39.2,39.2,39.13,39.15,65469.0
2018-10-01 11:40:00,39.16,39.21,39.15,39.19,62766.0,39.16,39.21,39.15,39.19,62766.0
2018-10-01 11:45:00,39.19,39.22,39.18,39.22,40630.0,39.19,39.22,39.18,39.22,40630.0
2018-10-01 11:50:00,39.22,39.24,39.21,39.23,48907.0,39.22,39.24,39.21,39.23,48907.0
2018-10-01 11:55:00,39.22,39.23,39.14,39.14,47768.0,39.22,39.23,39.14,39.14,47768.0
2018-10-01 12:00:00,39.15,39.15,39.06,39.07,51633.0,39.15,39.15,39.06,39.07,51633.0
2018-10-01 12:05:00,39.07,39.11,39.0,39.11,540544.0,39.07,39.11,39.0,39.11,540544.0
2018-10-01 12:10:00,39.1,39.18,39.09,39.16,37570.0,39.1,39.18,39.09,39.16,37570.0
2018-10-01 12:15:00,39.16,39.16,39.11,39.12,25464.0,39.16,39.16,39.11,39.12,25464.0
2018-10-01 12:20:00,39.12,39.13,39.08,39.11,79010.0,39.12,39.13,39.08,39.11,79010.0
2018-10-01 12:25:00,39.1,39.11,39.08,39.1,31811.0,39.1,39.11,39.08,39.1,31811.0
2018-10-01 12:30:00,39.09,39.12,39.08,39.1,18834.0,39.09,39.12,39.08,39.1,18834.0
2018-10-01 12:35:00,39.11,39.16,39.1,39.15,73322.0,39.11,39.16,39.1,39.15,73322.0
2018-10-01 12:40:00,39.14,39.15,39.07,39.08,193500.0,39.14,39.15,39.07,39.08,193500.0
2018-10-01 12:45:00,39.08,39.09,39.01,39.05,59249.0,39.08,39.09,39.01,39.05,59249.0
2018-10-01 12:50:00,39.05,39.06,39.02,39.02,35049.0,39.05,39.06,39.02,39.02,35049.0
2018-10-01 12:55:00,39.03,39.03,39.01,39.02,19113.0,39.03,39.03,39.01,39.02,19113.0
2018-10-01 13:00:00,39.02,39.07,39.02,39.04,40568.0,39.02,39.07,39.02,39.04,40568.0
2018-10-01 13:05:00,39.04,39.05,39.03,39.04,30323.0,39.04,39.05,39.03,39.04,30323.0
2018-10-01 13:10:00,39.04,39.04,39.03,39.04,43791.0,39.04,39.04,39.03,39.04,43791.0
2018-10-01 13:15:00,39.03,39.05,39.03,39.03,20905.0,39.03,39.05,39.03,39.03,20905.0
2018-10-01 13:20:00,39.03,39.14,39.03,39.08,181665.0,39.03,39.14,39.03,39.08,181665.0
2018-10-01 13:25:00,39.08,39.1,39.03,39.04,63293.0,39.08,39.1,39.03,39.04,63293.0
2018-10-01 13:30:00,39.04,39.05,39.03,39.03,28016.0,39.04,39.05,39.03,39.03,28016.0
2018-10-01 13:35:00,39.04,39.05,39.02,39.03,27018.0,39.04,39.05,39.02,39.03,27018.0
2018-10-01 13:40:00,39.04,39.05,39.03,39.04,26120.0,39.04,39.05,39.03,39.04,26120.0
2018-10-01 13:45:00,39.04,39.04,38.99,38.99,30427.0,39.04,39.04,38.99,38.99,30427.0
2018-10-01 13:50:00,39.0,39.01,38.98,39.0,22009.0,39.0,39.01,38.98,39.0,22009.0
2018-10-01 13:55:00,39.01,39.03,38.98,38.98,29850.0,39.01,39.03,38.98,38.98,29850.0
2018-10-01 14:00:00,38.98,39.01,38.98,39.01,69579.0,38.98,39.01,38.98,39.01,69579.0
2018-10-01 14:05:00,39.01,39.04,39.0,39.02,30749.0,39.01,39.04,39.0,39.02,30749.0
2018-10-01 14:10:00,39.02,39.05,39.0,39.02,70256.0,39.02,39.05,39.0,39.02,70256.0
2018-10-01 14:15:00,39.03,39.03,38.98,38.98,52451.0,39.03,39.03,38.98,38.98,52451.0
2018-10-01 14:20:00,38.98,39.02,38.97,39.02,278672.0,38.98,39.02,38.97,39.02,278672.0
2018-10-01 14:25:00,39.02,39.08,39.01,39.08,42935.0,39.02,39.08,39.01,39.08,42935.0
2018-10-01 14:30:00,39.08,39.08,39.03,39.04,131714.0,39.08,39.08,39.03,39.04,131714.0
2018-10-01 14:35:00,39.03,39.03,39.01,39.01,81377.0,39.03,39.03,39.01,39.01,81377.0
2018-10-01 14:40:00,39.01,39.05,39.01,39.05,34549.0,39.01,39.05,39.01,39.05,34549.0
2018-10-01 14:45:00,39.04,39.09,39.03,39.08,125173.0,39.04,39.09,39.03,39.08,125173.0
2018-10-01 14:50:00,39.08,39.12,39.08,39.11,124257.0,39.08,39.12,39.08,39.11,124257.0
2018-10-01 14:55:00,39.12,39.12,39.11,39.12,18466.0,39.12,39.12,39.11,39.12,18466.0
2018-10-01 15:00:00,39.12,39.12,39.09,39.12,47584.0,39.12,39.12,39.09,39.12,47584.0
2018-10-01 15:05:00,39.12,39.12,39.07,39.07,55228.0,39.12,39.12,39.07,39.07,55228.0
2018-10-01 15:10:00,39.07,39.08,39.03,39.05,54083.0,39.07,39.08,39.03,39.05,54083.0
2018-10-01 15:15:00,39.05,39.06,39.03,39.04,35802.0,39.05,39.06,39.03,39.04,35802.0
2018-10-01 15:20:00,39.04,39.04,38.96,38.98,104570.0,39.04,39.04,38.96,38.98,104570.0
2018-10-01 15:25:00,38.97,38.97,38.91,38.94,104872.0,38.97,38.97,38.91,38.94,104872.0
2018-10-01 15:30:00,38.94,38.94,38.89,38.92,58359.0,38.94,38.94,38.89,38.92,58359.0
2018-10-01 15:35:00,38.91,38.98,38.91,38.96,88483.0,38.91,38.98,38.91,38.96,88483.0
2018-10-01 15:40:00,38.97,38.97,38.91,38.92,85723.0,38.97,38.97,38.91,38.92,85723.0
2018-10-01 15:45:00,38.91,39.0,38.91,38.99,67905.0,38.91,39.0,38.91,38.99,67905.0
2018-10-01 15:50:00,38.98,39.03,38.98,39.0,213801.0,38.98,39.03,38.98,39.0,213801.0
2018-10-01 15:55:00,39.0,39.04,38.95,38.98,562916.0,39.0,39.04,38.95,38.98,562916.0
2018-10-02 09:30:00,39.38,39.44,39.21,39.22,219717.0,39.38,39.44,39.21,39.22,219717.0
2018-10-02 09:35:00,39.22,39.25,39.05,39.08,260595.0,39.22,39.25,39.05,39.08,260595.0
2018-10-02 09:40:00,39.07,39.07,38.82,38.86,275594.0,39.07,39.07,38.82,38.86,275594.0
2018-10-02 09:45:00,38.87,38.9,38.84,38.9,107497.0,38.87,38.9,38.84,38.9,107497.0
2018-10-02 09:50:00,38.9,38.98,38.84,38.84,141530.0,38.9,38.98,38.84,38.84,141530.0
2018-10-02 09:55:00,38.85,38.86,38.75,38.79,92702.0,38.85,38.86,38.75,38.79,92702.0
2018-10-02 10:00:00,38.79,38.93,38.77,38.91,102656.0,38.79,38.93,38.77,38.91,102656.0
2018-10-02 10:05:00,38.91,38.97,38.87,38.92,69752.0,38.91,38.97,38.87,38.92,69752.0
2018-10-02 10:10:00,38.91,38.98,38.91,38.97,75895.0,38.91,38.98,38.91,38.97,75895.0
2018-10-02 10:15:00,38.97,38.98,38.91,38.95,95230.0,38.97,38.98,38.91,38.95,95230.0
2018-10-02 10:20:00,38.95,39.02,38.93,38.99,134984.0,38.95,39.02,38.93,38.99,134984.0
2018-10-02 10:25:00,38.99,39.02,38.95,38.99,193371.0,38.99,39.02,38.95,38.99,193371.0
2018-10-02 10:30:00,38.99,39.0,38.94,38.97,54385.0,38.99,39.0,38.94,38.97,54385.0
2018-10-02 10:35:00,38.97,39.03,38.95,38.99,44409.0,38.97,39.03,38.95,38.99,44409.0
2018-10-02 10:40:00,38.98,39.02,38.97,38.97,31532.0,38.98,39.02,38.97,38.97,31532.0
2018-10-02 10:45:00,38.97,39.02,38.96,39.02,20460.0,38.97,39.02,38.96,39.02,20460.0
2018-10-02 10:50:00,39.01,39.04,38.97,39.0,45034.0,39.01,39.04,38.97,39.0,45034.0
2018-10-02 10:55:00,39.0,39.01,38.94,38.95,38384.0,39.0,39.01,38.94,38.95,38384.0
2018-10-02 11:00:00,38.96,38.97,38.91,38.93,38490.0,38.96,38.97,38.91,38.93,38490.0
2018-10-02 11:05:00,38.93,38.94,38.9,38.94,28765.0,38.93,38.94,38.9,38.94,28765.0
2018-10-02 11:10:00,38.95,38.96,38.92,38.94,28736.0,38.95,38.96,38.92,38.94,28736.0
2018-10-02 11:15:00,38.94,38.97,38.91,38.91,31938.0,38.94,38.97,38.91,38.91,31938.0
2018-10-02 11:20:00,38.91,38.97,38.91,38.96,20899.0,38.91,38.97,38.91,38.96,20899.0
2018-10-02 11:25:00,38.95,38.96,38.88,38.89,19475.0,38.95,38.96,38.88,38.89,19475.0
2018-10-02 11:30:00,38.89,38.92,38.87,38.9,20567.0,38.89,38.92,38.87,38.9,20567.0
2018-10-02 11:35:00,38.9,38.9,38.85,38.86,39692.0,38.9,38.9,38.85,38.86,39692.0
2018-10-02 11:40:00,38.86,38.92,38.86,38.9,26316.0,38.86,38.92,38.86,38.9,26316.0
2018-10-02 11:45:00,38.91,38.95,38.88,38.91,26673.0,38.91,38.95,38.88,38.91,26673.0
2018-10-02 11:50:00,38.91,38.95,38.89,38.95,17960.0,38.91,38.95,38.89,38.95,17960.0
2018-10-02 11:55:00,38.95,38.96,38.93,38.95,27537.0,38.95,38.96,38.93,38.95,27537.0
2018-10-02 12:00:00,38.96,38.97,38.94,38.96,29989.0,38.96,38.97,38.94,38.96,29989.0
2018-10-02 12:05:00,38.95,38.97,38.94,38.96,22246.0,38.95,38.97,38.94,38.96,22246.0
2018-10-02 12:10:00,38.96,38.96,38.95,38.96,22659.0,38.96,38.96,38.95,38.96,22659.0
2018-10-02 12:15:00,38.95,38.96,38.94,38.95,7833.0,38.95,38.96,38.94,38.95,7833.0
2018-10-02 12:20:00,38.96,38.96,38.94,38.95,19531.0,38.96,38.96,38.94,38.95,19531.0
2018-10-02 12:25:00,38.95,38.96,38.93,38.95,23958.0,38.95,38.96,38.93,38.95,23958.0
2018-10-02 12:30:00,38.95,39.01,38.95,39.0,34841.0,38.95,39.01,38.95,39.0,34841.0
2018-10-02 12:35:00,38.99,39.05,38.98,39.03,35842.0,38.99,39.05,38.98,39.03,35842.0
2018-10-02 12:40:00,39.02,39.04,39.0,39.0,37234.0,39.02,39.04,39.0,39.0,37234.0
2018-10-02 12:45:00,39.0,39.06,39.0,39.04,64667.0,39.0,39.06,39.0,39.04,64667.0
2018-10-02 12:50:00,39.04,39.05,39.01,39.05,43476.0,39.04,39.05,39.01,39.05,43476.0
2018-10-02 12:55:00,39.05,39.11,39.04,39.09,51095.0,39.05,39.11,39.04,39.09,51095.0
2018-10-02 13:00:00,39.09,39.14,39.09,39.13,48136.0,39.09,39.14,39.09,39.13,48136.0
2018-10-02 13:05:00,39.13,39.13,39.09,39.1,32410.0,39.13,39.13,39.09,39.1,32410.0
2018-10-02 13:10:00,39.1,39.11,39.08,39.09,115940.0,39.1,39.11,39.08,39.09,115940.0
2018-10-02 13:15:00,39.09,39.17,39.09,39.17,24665.0,39.09,39.17,39.09,39.17,24665.0
2018-10-02 13:20:00,39.16,39.17,39.14,39.15,37097.0,39.16,39.17,39.14,39.15,37097.0
2018-10-02 13:25:00,39.15,39.17,39.13,39.16,36387.0,39.15,39.17,39.13,39.16,36387.0
2018-10-02 13:30:00,39.16,39.19,39.16,39.18,43617.0,39.16,39.19,39.16,39.18,43617.0
2018-10-02 13:35:00,39.18,39.2,39.17,39.2,29311.0,39.18,39.2,39.17,39.2,29311.0
2018-10-02 13:40:00,39.2,39.21,39.19,39.21,42708.0,39.2,39.21,39.19,39.21,42708.0
2018-10-02 13:45:00,39.21,39.21,39.13,39.16,138923.0,39.21,39.21,39.13,39.16,138923.0
2018-10-02 13:50:00,39.16,39.17,39.13,39.14,49836.0,39.16,39.17,39.13,39.14,49836.0
2018-10-02 13:55:00,39.14,39.14,39.11,39.12,45272.0,39.14,39.14,39.11,39.12,45272.0
2018-10-02 14:00:00,39.12,39.17,39.1,39.17,62602.0,39.12,39.17,39.1,39.17,62602.0
2018-10-02 14:05:00,39.16,39.21,39.16,39.21,34998.0,39.16,39.21,39.16,39.21,34998.0
2018-10-02 14:10:00,39.21,39.23,39.19,39.23,25743.0,39.21,39.23,39.19,39.23,25743.0
2018-10-02 14:15:00,39.23,39.23,39.21,39.21,49797.0,39.23,39.23,39.21,39.21,49797.0
2018-10-02 14:20:00,39.22,39.24,39.2,39.22,52159.0,39.22,39.24,39.2,39.22,52159.0
2018-10-02 14:25:00,39.21,39.23,39.18,39.18,45454.0,39.21,39.23,39.18,39.18,45454.0
2018-10-02 14:30:00,39.18,39.22,39.18,39.19,50589.0,39.18,39.22,39.18,39.19,50589.0
2018-10-02 14:35:00,39.2,39.2,39.13,39.15,94838.0,39.2,39.2,39.13,39.15,94838.0
2018-10-02 14:40:00,39.14,39.15,39.11,39.12,31841.0,39.14,39.15,39.11,39.12,31841.0
2018-10-02 14:45:00,39.12,39.15,39.11,39.14,30399.0,39.12,39.15,39.11,39.14,30399.0
2018-10-02 14:50:00,39.14,39.18,39.13,39.18,58461.0,39.14,39.18,39.13,39.18,58461.0
2018-10-02 14:55:00,39.18,39.2,39.16,39.19,75157.0,39.18,39.2,39.16,39.19,75157.0
2018-10-02 15:00:00,39.18,39.19,39.11,39.13,44274.0,39.18,39.19,39.11,39.13,44274.0
2018-10-02 15:05:00,39.13,39.13,39.08,39.13,67279.0,39.13,39.13,39.08,39.13,67279.0
2018-10-02 15:10:00,39.13,39.13,39.1,39.11,51536.0,39.13,39.13,39.1,39.11,51536.0
2018-10-02 15:15:00,39.11,39.15,39.08,39.08,119293.0,39.11,39.15,39.08,39.08,119293.0
2018-10-02 15:20:00,39.08,39.09,39.05,39.05,64696.0,39.08,39.09,39.05,39.05,64696.0
2018-10-02 15:25:00,39.06,39.08,39.01,39.02,98067.0,39.06,39.08,39.01,39.02,98067.0
2018-10-02 15:30:00,39.02,39.06,39.02,39.04,94974.0,39.02,39.06,39.02,39.04,94974.0
2018-10-02 15:35:00,39.03,39.04,38.98,39.01,167042.0,39.03,39.04,38.98,39.01,167042.0
2018-10-02 15:40:00,39.01,39.05,39.0,39.04,65425.0,39.01,39.05,39.0,39.04,65425.0
2018-10-02 15:45:00,39.04,39.06,39.03,39.05,93567.0,39.04,39.06,39.03,39.05,93567.0
2018-10-02 15:50:00,39.06,39.06,39.02,39.04,106935.0,39.06,39.06,39.02,39.04,106935.0
2018-10-02 15:55:00,39.04,39.06,39.02,39.03,338474.0,39.04,39.06,39.02,39.03,338474.0
2018-10-03 09:30:00,39.03,39.21,39.02,39.02,107046.0,39.03,39.21,39.02,39.02,107046.0
2018-10-03 09:35:00,39.01,39.03,38.88,38.95,67586.0,39.01,39.03,38.88,38.95,67586.0
2018-10-03 09:40:00,38.95,38.99,38.91,38.99,28558.0,38.95,38.99,38.91,38.99,28558.0
2018-10-03 09:45:00,39.0,39.05,38.99,39.05,35874.0,39.0,39.05,38.99,39.05,35874.0
2018-10-03 09:50:00,39.05,39.09,39.04,39.07,35430.0,39.05,39.09,39.04,39.07,35430.0
2018-10-03 09:55:00,39.07,39.16,39.06,39.14,46578.0,39.07,39.16,39.06,39.14,46578.0
2018-10-03 10:00:00,39.15,39.35,39.14,39.28,406850.0,39.15,39.35,39.14,39.28,406850.0
2018-10-03 10:05:00,39.29,39.33,39.17,39.21,103765.0,39.29,39.33,39.17,39.21,103765.0
2018-10-03 10:10:00,39.21,39.21,39.07,39.09,129009.0,39.21,39.21,39.07,39.09,129009.0
2018-10-03 10:15:00,39.09,39.13,39.08,39.09,68825.0,39.09,39.13,39.08,39.09,68825.0
2018-10-03 10:20:00,39.08,39.13,39.06,39.09,77427.0,39.08,39.13,39.06,39.09,77427.0
2018-10-03 10:25:00,39.08,39.11,39.07,39.09,28942.0,39.08,39.11,39.07,39.09,28942.0
2018-10-03 10:30:00,39.1,39.11,39.03,39.03,32612.0,39.1,39.11,39.03,39.03,32612.0
2018-10-03 10:35:00,39.04,39.07,38.98,39.01,74340.0,39.04,39.07,38.98,39.01,74340.0
2018-10-03 10:40:00,39.01,39.05,39.01,39.02,24492.0,39.01,39.05,39.01,39.02,24492.0
2018-10-03 10:45:00,39.02,39.04,38.98,39.02,32040.0,39.02,39.04,38.98,39.02,32040.0
2018-10-03 10:50:00,39.02,39.02,38.98,38.98,16271.0,39.02,39.02,38.98,38.98,16271.0
2018-10-03 10:55:00,38.98,38.99,38.94,38.95,31661.0,38.98,38.99,38.94,38.95,31661.0
2018-10-03 11:00:00,38.95,38.95,38.8,38.8,64618.0,38.95,38.95,38.8,38.8,64618.0
2018-10-03 11:05:00,38.8,38.87,38.78,38.84,49499.0,38.8,38.87,38.78,38.84,49499.0
2018-10-03 11:10:00,38.83,38.83,38.77,38.8,33448.0,38.83,38.83,38.77,38.8,33448.0
2018-10-03 11:15:00,38.8,38.87,38.79,38.86,41901.0,38.8,38.87,38.79,38.86,41901.0
2018-10-03 11:20:00,38.87,38.89,38.83,38.84,42871.0,38.87,38.89,38.83,38.84,42871.0
2018-10-03 11:25:00,38.84,38.88,38.83,38.85,18525.0,38.84,38.88,38.83,38.85,18525.0
2018-10-03 11:30:00,38.84,38.87,38.82,38.82,41119.0,38.84,38.87,38.82,38.82,41119.0
2018-10-03 11:35:00,38.81,38.82,38.78,38.79,36240.0,38.81,38.82,38.78,38.79,36240.0
2018-10-03 11:40:00,38.79,38.82,38.78,38.82,26903.0,38.79,38.82,38.78,38.82,26903.0
2018-10-03 11:45:00,38.81,38.82,38.77,38.78,28989.0,38.81,38.82,38.77,38.78,28989.0
2018-10-03 11:50:00,38.78,38.82,38.77,38.8,20677.0,38.78,38.82,38.77,38.8,20677.0
2018-10-03 11:55:00,38.8,38.81,38.78,38.79,21242.0,38.8,38.81,38.78,38.79,21242.0
2018-10-03 12:00:00,38.79,38.8,38.76,38.77,24335.0,38.79,38.8,38.76,38.77,24335.0
2018-10-03 12:05:00,38.77,38.78,38.73,38.75,35197.0,38.77,38.78,38.73,38.75,35197.0
2018-10-03 12:10:00,38.74,38.77,38.73,38.76,25057.0,38.74,38.77,38.73,38.76,25057.0
2018-10-03 12:15:00,38.76,38.76,38.73,38.76,26777.0,38.76,38.76,38.73,38.76,26777.0
2018-10-03 12:20:00,38.77,38.77,38.74,38.74,27472.0,38.77,38.77,38.74,38.74,27472.0
2018-10-03 12:25:00,38.74,38.75,38.71,38.75,26437.0,38.74,38.75,38.71,38.75,26437.0
2018-10-03 12:30:00,38.75,38.76,38.72,38.75,24829.0,38.75,38.76,38.72,38.75,24829.0
2018-10-03 12:35:00,38.74,38.75,38.69,38.7,27827.0,38.74,38.75,38.69,38.7,27827.0
2018-10-03 12:40:00,38.71,38.72,38.67,38.68,52847.0,38.71,38.72,38.67,38.68,52847.0
2018-10-03 12:45:00,38.69,38.71,38.66,38.68,33352.0,38.69,38.71,38.66,38.68,33352.0
2018-10-03 12:50:00,38.68,38.7,38.67,38.68,25304.0,38.68,38.7,38.67,38.68,25304.0
2018-10-03 12:55:00,38.68,38.71,38.67,38.71,27200.0,38.68,38.71,38.67,38.71,27200.0
2018-10-03 13:00:00,38.7,38.71,38.67,38.69,31307.0,38.7,38.71,38.67,38.69,31307.0
2018-10-03 13:05:00,38.69,38.75,38.68,38.74,17258.0,38.69,38.75,38.68,38.74,17258.0
2018-10-03 13:10:00,38.75,38.76,38.73,38.75,42116.0,38.75,38.76,38.73,38.75,42116.0
2018-10-03 13:15:00,38.75,38.76,38.71,38.71,30134.0,38.75,38.76,38.71,38.71,30134.0
2018-10-03 13:20:00,38.71,38.72,38.67,38.67,15747.0,38.71,38.72,38.67,38.67,15747.0
2018-10-03 13:25:00,38.68,38.69,38.66,38.66,14842.0,38.68,38.69,38.66,38.66,14842.0
2018-10-03 13:30:00,38.66,38.67,38.64,38.64,29025.0,38.66,38.67,38.64,38.64,29025.0
2018-10-03 13:35:00,38.65,38.72,38.64,38.68,45704.0,38.65,38.72,38.64,38.68,45704.0
2018-10-03 13:40:00,38.68,38.69,38.67,38.67,23717.0,38.68,38.69,38.67,38.67,23717.0
2018-10-03 13:45:00,38.67,38.68,38.63,38.65,30107.0,38.67,38.68,38.63,38.65,30107.0
2018-10-03 13:50:00,38.65,38.66,38.62,38.62,24185.0,38.65,38.66,38.62,38.62,24185.0
2018-10-03 13:55:00,38.63,38.63,38.6,38.62,33342.0,38.63,38.63,38.6,38.62,33342.0
2018-10-03 14:00:00,38.62,38.64,38.6,38.61,247589.0,38.62,38.64,38.6,38.61,247589.0
2018-10-03 14:05:00,38.6,38.64,38.57,38.63,62572.0,38.6,38.64,38.57,38.63,62572.0
2018-10-03 14:10:00,38.65,38.65,38.62,38.65,44750.0,38.65,38.65,38.62,38.65,44750.0
2018-10-03 14:15:00,38.65,38.65,38.6,38.61,38659.0,38.65,38.65,38.6,38.61,38659.0
2018-10-03 14:20:00,38.6,38.62,38.57,38.58,46890.0,38.6,38.62,38.57,38.58,46890.0
2018-10-03 14:25:00,38.58,38.59,38.57,38.57,24415.0,38.58,38.59,38.57,38.57,24415.0
2018-10-03 14:30:00,38.58,38.58,38.52,38.52,43824.0,38.58,38.58,38.52,38.52,43824.0
2018-10-03 14:35:00,38.52,38.54,38.5,38.51,49479.0,38.52,38.54,38.5,38.51,49479.0
2018-10-03 14:40:00,38.52,38.52,38.5,38.52,64480.0,38.52,38.52,38.5,38.52,64480.0
2018-10-03 14:45:00,38.51,38.55,38.5,38.54,46453.0,38.51,38.55,38.5,38.54,46453.0
2018-10-03 14:50:00,38.53,38.54,38.42,38.42,302950.0,38.53,38.54,38.42,38.42,302950.0
2018-10-03 14:55:00,38.43,38.52,38.42,38.48,144979.0,38.43,38.52,38.42,38.48,144979.0
2018-10-03 15:00:00,38.49,38.53,38.48,38.5,58185.0,38.49,38.53,38.48,38.5,58185.0
2018-10-03 15:05:00,38.5,38.53,38.48,38.52,42096.0,38.5,38.53,38.48,38.52,42096.0
2018-10-03 15:10:00,38.52,38.55,38.48,38.55,53499.0,38.52,38.55,38.48,38.55,53499.0
2018-10-03 15:15:00,38.55,38.6,38.53,38.55,103800.0,38.55,38.6,38.53,38.55,103800.0
2018-10-03 15:20:00,38.55,38.63,38.55,38.59,68813.0,38.55,38.63,38.55,38.59,68813.0
2018-10-03 15:25:00,38.59,38.66,38.59,38.65,159403.0,38.59,38.66,38.59,38.65,159403.0
2018-10-03 15:30:00,38.65,38.69,38.64,38.68,89061.0,38.65,38.69,38.64,38.68,89061.0
2018-10-03 15:35:00,38.67,38.68,38.64,38.64,112629.0,38.67,38.68,38.64,38.64,112629.0
2018-10-03 15:40:00,38.64,38.66,38.62,38.63,54171.0,38.64,38.66,38.62,38.63,54171.0
2018-10-03 15:45:00,38.63,38.64,38.6,38.61,187017.0,38.63,38.64,38.6,38.61,187017.0
2018-10-03 15:50:00,38.61,38.66,38.58,38.65,260047.0,38.61,38.66,38.58,38.65,260047.0
2018-10-03 15:55:00,38.64,38.66,38.59,38.61,410322.0,38.64,38.66,38.59,38.61,410322.0
2018-10-04 09:30:00,38.43,38.45,38.22,38.28,149739.0,38.43,38.45,38.22,38.28,149739.0
2018-10-04 09:35:00,38.28,38.39,38.28,38.39,66652.0,38.28,38.39,38.28,38.39,66652.0
2018-10-04 09:40:00,38.39,38.39,38.23,38.23,51339.0,38.39,38.39,38.23,38.23,51339.0
2018-10-04 09:45:00,38.23,38.26,38.17,38.19,79351.0,38.23,38.26,38.17,38.19,79351.0
2018-10-04 09:50:00,38.19,38.29,38.13,38.28,114945.0,38.19,38.29,38.13,38.28,114945.0
2018-10-04 09:55:00,38.27,38.31,38.24,38.27,126669.0,38.27,38.31,38.24,38.27,126669.0
2018-10-04 10:00:00,38.27,38.28,38.16,38.18,110380.0,38.27,38.28,38.16,38.18,110380.0
2018-10-04 10:05:00,38.18,38.18,38.04,38.04,157873.0,38.18,38.18,38.04,38.04,157873.0
2018-10-04 10:10:00,38.04,38.05,37.88,37.97,213481.0,38.04,38.05,37.88,37.97,213481.0
2018-10-04 10:15:00,37.98,37.98,37.89,37.9,75515.0,37.98,37.98,37.89,37.9,75515.0
2018-10-04 10:20:00,37.89,37.93,37.87,37.88,47331.0,37.89,37.93,37.87,37.88,47331.0
2018-10-04 10:25:00,37.88,37.9,37.8,37.81,57459.0,37.88,37.9,37.8,37.81,57459.0
2018-10-04 10:30:00,37.8,37.87,37.8,37.82,49779.0,37.8,37.87,37.8,37.82,49779.0
2018-10-04 10:35:00,37.81,37.92,37.79,37.91,54451.0,37.81,37.92,37.79,37.91,54451.0
2018-10-04 10:40:00,37.9,37.92,37.84,37.86,29828.0,37.9,37.92,37.84,37.86,29828.0
2018-10-04 10:45:00,37.88,37.91,37.86,37.89,45096.0,37.88,37.91,37.86,37.89,45096.0
2018-10-04 10:50:00,37.9,37.91,37.84,37.85,35527.0,37.9,37.91,37.84,37.85,35527.0
2018-10-04 10:55:00,37.85,37.88,37.83,37.87,29172.0,37.85,37.88,37.83,37.87,29172.0
2018-10-04 11:00:00,37.88,38.01,37.86,38.0,44024.0,37.88,38.01,37.86,38.0,44024.0
2018-10-04 11:05:00,38.0,38.05,37.98,38.03,35761.0,38.0,38.05,37.98,38.03,35761.0
2018-10-04 11:10:00,38.02,38.04,38.0,38.01,18684.0,38.02,38.04,38.0,38.01,18684.0
2018-10-04 11:15:00,38.01,38.05,38.0,38.05,50767.0,38.01,38.05,38.0,38.05,50767.0
2018-10-04 11:20:00,38.05,38.07,37.98,38.07,268415.0,38.05,38.07,37.98,38.07,268415.0
2018-10-04 11:25:00,38.07,38.07,37.99,38.0,58812.0,38.07,38.07,37.99,38.0,58812.0
2018-10-04 11:30:00,38.0,38.01,37.96,37.98,41382.0,38.0,38.01,37.96,37.98,41382.0
2018-10-04 11:35:00,37.98,38.01,37.96,37.96,64513.0,37.98,38.01,37.96,37.96,64513.0
2018-10-04 11:40:00,37.97,38.0,37.96,37.98,33588.0,37.97,38.0,37.96,37.98,33588.0
2018-10-04 11:45:00,37.98,38.04,37.98,37.98,38166.0,37.98,38.04,37.98,37.98,38166.0
2018-10-04 11:50:00,37.98,37.99,37.97,37.98,17062.0,37.98,37.99,37.97,37.98,17062.0
2018-10-04 11:55:00,37.99,37.99,37.96,37.96,15588.0,37.99,37.99,37.96,37.96,15588.0
2018-10-04 12:00:00,37.96,37.96,37.92,37.94,45528.0,37.96,37.96,37.92,37.94,45528.0
2018-10-04 12:05:00,37.94,38.01,37.93,37.98,66868.0,37.94,38.01,37.93,37.98,66868.0
2018-10-04 12:10:00,37.98,37.98,37.94,37.96,24449.0,37.98,37.98,37.94,37.96,24449.0
2018-10-04 12:15:00,37.96,37.96,37.92,37.94,21464.0,37.96,37.96,37.92,37.94,21464.0
2018-10-04 12:20:00,37.94,37.95,37.91,37.93,42392.0,37.94,37.95,37.91,37.93,42392.0
2018-10-04 12:25:00,37.94,37.95,37.9,37.94,60846.0,37.94,37.95,37.9,37.94,60846.0
2018-10-04 12:30:00,37.94,38.0,37.93,38.0,40415.0,37.94,38.0,37.93,38.0,40415.0
2018-10-04 12:35:00,37.99,38.02,37.98,37.99,26644.0,37.99,38.02,37.98,37.99,26644.0
2018-10-04 12:40:00,37.99,37.99,37.96,37.97,9699.0,37.99,37.99,37.96,37.97,9699.0
2018-10-04 12:45:00,37.97,37.98,37.96,37.97,22419.0,37.97,37.98,37.96,37.97,22419.0
2018-10-04 12:50:00,37.96,37.98,37.93,37.93,23795.0,37.96,37.98,37.93,37.93,23795.0
2018-10-04 12:55:00,37.94,37.94,37.92,37.93,15802.0,37.94,37.94,37.92,37.93,15802.0
2018-10-04 13:00:00,37.92,37.93,37.86,37.88,37693.0,37.92,37.93,37.86,37.88,37693.0
2018-10-04 13:05:00,37.88,37.91,37.86,37.87,48540.0,37.88,37.91,37.86,37.87,48540.0
2018-10-04 13:10:00,37.88,37.88,37.84,37.86,30246.0,37.88,37.88,37.84,37.86,30246.0
2018-10-04 13:15:00,37.86,37.88,37.82,37.84,28428.0,37.86,37.88,37.82,37.84,28428.0
2018-10-04 13:20:00,37.84,37.84,37.79,37.83,44415.0,37.84,37.84,37.79,37.83,44415.0
2018-10-04 13:25:00,37.82,37.88,37.81,37.86,52120.0,37.82,37.88,37.81,37.86,52120.0
2018-10-04 13:30:00,37.86,37.87,37.78,37.8,24121.0,37.86,37.87,37.78,37.8,24121.0
2018-10-04 13:35:00,37.8,37.83,37.79,37.83,44141.0,37.8,37.83,37.79,37.83,44141.0
2018-10-04 13:40:00,37.83,37.89,37.82,37.87,38094.0,37.83,37.89,37.82,37.87,38094.0
2018-10-04 13:45:00,37.87,37.87,37.83,37.85,33705.0,37.87,37.87,37.83,37.85,33705.0
2018-10-04 13:50:00,37.84,37.85,37.76,37.82,166298.0,37.84,37.85,37.76,37.82,166298.0
2018-10-04 13:55:00,37.82,37.83,37.78,37.8,105006.0,37.82,37.83,37.78,37.8,105006.0
2018-10-04 14:00:00,37.8,37.84,37.79,37.83,113208.0,37.8,37.84,37.79,37.83,113208.0
2018-10-04 14:05:00,37.83,37.86,37.82,37.82,51926.0,37.83,37.86,37.82,37.82,51926.0
2018-10-04 14:10:00,37.82,37.82,37.8,37.81,27675.0,37.82,37.82,37.8,37.81,27675.0
2018-10-04 14:15:00,37.8,37.81,37.71,37.71,34017.0,37.8,37.81,37.71,37.71,34017.0
2018-10-04 14:20:00,37.72,37.74,37.68,37.71,56986.0,37.72,37.74,37.68,37.71,56986.0
2018-10-04 14:25:00,37.71,37.73,37.69,37.72,26442.0,37.71,37.73,37.69,37.72,26442.0
2018-10-04 14:30:00,37.72,37.74,37.69,37.74,66944.0,37.72,37.74,37.69,37.74,66944.0
2018-10-04 14:35:00,37.74,37.83,37.72,37.81,151871.0,37.74,37.83,37.72,37.81,151871.0
2018-10-04 14:40:00,37.81,37.82,37.77,37.79,33267.0,37.81,37.82,37.77,37.79,33267.0
2018-10-04 14:45:00,37.78,37.81,37.76,37.79,39531.0,37.78,37.81,37.76,37.79,39531.0
2018-10-04 14:50:00,37.8,37.92,37.78,37.9,95939.0,37.8,37.92,37.78,37.9,95939.0
2018-10-04 14:55:00,37.91,37.92,37.88,37.89,66855.0,37.91,37.92,37.88,37.89,66855.0
2018-10-04 15:00:00,37.9,37.94,37.89,37.94,98562.0,37.9,37.94,37.89,37.94,98562.0
2018-10-04 15:05:00,37.94,37.98,37.93,37.98,82168.0,37.94,37.98,37.93,37.98,82168.0
2018-10-04 15:10:00,37.98,37.99,37.93,37.97,27267.0,37.98,37.99,37.93,37.97,27267.0
2018-10-04 15:15:00,37.97,38.01,37.96,38.0,94586.0,37.97,38.01,37.96,38.0,94586.0
2018-10-04 15:20:00,38.0,38.01,37.96,37.98,79567.0,38.0,38.01,37.96,37.98,79567.0
2018-10-04 15:25:00,37.98,38.02,37.92,37.92,98091.0,37.98,38.02,37.92,37.92,98091.0
2018-10-04 15:30:00,37.91,37.94,37.91,37.91,44959.0,37.91,37.94,37.91,37.91,44959.0
2018-10-04 15:35:00,37.91,37.91,37.87,37.89,78420.0,37.91,37.91,37.87,37.89,78420.0
2018-10-04 15:40:00,37.88,37.94,37.87,37.94,91049.0,37.88,37.94,37.87,37.94,91049.0
2018-10-04 15:45:00,37.94,38.03,37.93,38.02,221463.0,37.94,38.03,37.93,38.02,221463.0
2018-10-04 15:50:00,38.02,38.03,37.95,38.01,150339.0,38.02,38.03,37.95,38.01,150339.0
2018-10-04 15:55:00,38.01,38.05,37.98,38.0,432177.0,38.01,38.05,37.98,38.0,432177.0
2018-10-05 09:30:00,38.06,38.15,38.0,38.15,114915.0,38.06,38.15,38.0,38.15,114915.0
2018-10-05 09:35:00,38.14,38.33,38.14,38.26,119575.0,38.14,38.33,38.14,38.26,119575.0
2018-10-05 09:40:00,38.26,38.31,38.2,38.31,141216.0,38.26,38.31,38.2,38.31,141216.0
2018-10-05 09:45:00,38.31,38.32,38.14,38.15,87670.0,38.31,38.32,38.14,38.15,87670.0
2018-10-05 09:50:00,38.15,38.19,38.04,38.15,57641.0,38.15,38.19,38.04,38.15,57641.0
2018-10-05 09:55:00,38.15,38.16,38.06,38.11,29275.0,38.15,38.16,38.06,38.11,29275.0
2018-10-05 10:00:00,38.1,38.19,38.07,38.08,38276.0,38.1,38.19,38.07,38.08,38276.0
2018-10-05 10:05:00,38.07,38.17,38.06,38.1,32461.0,38.07,38.17,38.06,38.1,32461.0
2018-10-05 10:10:00,38.11,38.12,38.08,38.09,32076.0,38.11,38.12,38.08,38.09,32076.0
2018-10-05 10:15:00,38.09,38.15,38.09,38.12,35752.0,38.09,38.15,38.09,38.12,35752.0
2018-10-05 10:20:00,38.12,38.2,38.12,38.2,16571.0,38.12,38.2,38.12,38.2,16571.0
2018-10-05 10:25:00,38.2,38.3,38.18,38.25,139041.0,38.2,38.3,38.18,38.25,139041.0
2018-10-05 10:30:00,38.25,38.27,38.2,38.21,35937.0,38.25,38.27,38.2,38.21,35937.0
2018-10-05 10:35:00,38.21,38.22,38.16,38.17,33191.0,38.21,38.22,38.16,38.17,33191.0
2018-10-05 10:40:00,38.17,38.17,38.13,38.14,36570.0,38.17,38.17,38.13,38.14,36570.0
2018-10-05 10:45:00,38.14,38.14,38.01,38.01,23664.0,38.14,38.14,38.01,38.01,23664.0
2018-10-05 10:50:00,38.01,38.03,37.98,37.98,84565.0,38.01,38.03,37.98,37.98,84565.0
2018-10-05 10:55:00,37.98,38.03,37.97,37.98,22016.0,37.98,38.03,37.97,37.98,22016.0
2018-10-05 11:00:00,37.98,37.98,37.9,37.95,32561.0,37.98,37.98,37.9,37.95,32561.0
2018-10-05 11:05:00,37.95,37.98,37.94,37.96,18795.0,37.95,37.98,37.94,37.96,18795.0
2018-10-05 11:10:00,37.96,37.96,37.89,37.9,22902.0,37.96,37.96,37.89,37.9,22902.0
2018-10-05 11:15:00,37.9,37.93,37.85,37.86,20866.0,37.9,37.93,37.85,37.86,20866.0
2018-10-05 11:20:00,37.86,37.86,37.8,37.85,30067.0,37.86,37.86,37.8,37.85,30067.0
2018-10-05 11:25:00,37.86,37.89,37.84,37.86,31647.0,37.86,37.89,37.84,37.86,31647.0
2018-10-05 11:30:00,37.86,37.92,37.85,37.91,32494.0,37.86,37.92,37.85,37.91,32494.0
2018-10-05 11:35:00,37.91,37.92,37.86,37.88,52024.0,37.91,37.92,37.86,37.88,52024.0
2018-10-05 11:40:00,37.87,37.88,37.78,37.79,52182.0,37.87,37.88,37.78,37.79,52182.0
2018-10-05 11:45:00,37.79,37.8,37.75,37.78,51511.0,37.79,37.8,37.75,37.78,51511.0
2018-10-05 11:50:00,37.77,37.78,37.68,37.71,71288.0,37.77,37.78,37.68,37.71,71288.0
2018-10-05 11:55:00,37.71,37.76,37.67,37.67,59438.0,37.71,37.76,37.67,37.67,59438.0
2018-10-05 12:00:00,37.68,37.76,37.66,37.74,66042.0,37.68,37.76,37.66,37.74,66042.0
2018-10-05 12:05:00,37.75,37.76,37.71,37.74,61088.0,37.75,37.76,37.71,37.74,61088.0
2018-10-05 12:10:00,37.74,37.74,37.65,37.68,21149.0,37.74,37.74,37.65,37.68,21149.0
2018-10-05 12:15:00,37.68,37.7,37.64,37.68,24468.0,37.68,37.7,37.64,37.68,24468.0
2018-10-05 12:20:00,37.68,37.75,37.67,37.73,24291.0,37.68,37.75,37.67,37.73,24291.0
2018-10-05 12:25:00,37.73,37.75,37.72,37.73,41779.0,37.73,37.75,37.72,37.73,41779.0
2018-10-05 12:30:00,37.73,37.75,37.69,37.71,32336.0,37.73,37.75,37.69,37.71,32336.0
2018-10-05 12:35:00,37.72,37.76,37.71,37.72,33268.0,37.72,37.76,37.71,37.72,33268.0
2018-10-05 12:40:00,37.73,37.73,37.67,37.71,29232.0,37.73,37.73,37.67,37.71,29232.0
2018-10-05 12:45:00,37.71,37.78,37.7,37.78,25330.0,37.71,37.78,37.7,37.78,25330.0
2018-10-05 12:50:00,37.78,37.81,37.76,37.8,105720.0,37.78,37.81,37.76,37.8,105720.0
2018-10-05 12:55:00,37.8,37.85,37.8,37.82,62530.0,37.8,37.85,37.8,37.82,62530.0
2018-10-05 13:00:00,37.82,37.83,37.74,37.8,30573.0,37.82,37.83,37.74,37.8,30573.0
2018-10-05 13:05:00,37.79,37.8,37.72,37.73,23268.0,37.79,37.8,37.72,37.73,23268.0
2018-10-05 13:10:00,37.73,37.8,37.73,37.76,77260.0,37.73,37.8,37.73,37.76,77260.0
2018-10-05 13:15:00,37.77,37.78,37.75,37.76,20577.0,37.77,37.78,37.75,37.76,20577.0
2018-10-05 13:20:00,37.76,37.76,37.72,37.73,15500.0,37.76,37.76,37.72,37.73,15500.0
2018-10-05 13:25:00,37.73,37.76,37.69,37.72,18877.0,37.73,37.76,37.69,37.72,18877.0
2018-10-05 13:30:00,37.72,37.75,37.68,37.7,22281.0,37.72,37.75,37.68,37.7,22281.0
2018-10-05 13:35:00,37.7,37.74,37.68,37.72,21452.0,37.7,37.74,37.68,37.72,21452.0
2018-10-05 13:40:00,37.73,37.8,37.73,37.79,25643.0,37.73,37.8,37.73,37.79,25643.0
2018-10-05 13:45:00,37.79,37.82,37.77,37.8,30921.0,37.79,37.82,37.77,37.8,30921.0
2018-10-05 13:50:00,37.8,37.81,37.77,37.8,25035.0,37.8,37.81,37.77,37.8,25035.0
2018-10-05 13:55:00,37.79,37.82,37.78,37.8,26163.0,37.79,37.82,37.78,37.8,26163.0
2018-10-05 14:00:00,37.8,37.81,37.77,37.78,26039.0,37.8,37.81,37.77,37.78,26039.0
2018-10-05 14:05:00,37.78,37.83,37.77,37.77,58496.0,37.78,37.83,37.77,37.77,58496.0
2018-10-05 14:10:00,37.77,37.78,37.73,37.73,69482.0,37.77,37.78,37.73,37.73,69482.0
2018-10-05 14:15:00,37.73,37.76,37.72,37.76,40861.0,37.73,37.76,37.72,37.76,40861.0
2018-10-05 14:20:00,37.76,37.84,37.75,37.84,56121.0,37.76,37.84,37.75,37.84,56121.0
2018-10-05 14:25:00,37.84,37.84,37.81,37.84,44657.0,37.84,37.84,37.81,37.84,44657.0
2018-10-05 14:30:00,37.83,37.87,37.81,37.84,51687.0,37.83,37.87,37.81,37.84,51687.0
2018-10-05 14:35:00,37.84,37.86,37.81,37.81,28415.0,37.84,37.86,37.81,37.81,28415.0
2018-10-05 14:40:00,37.81,37.87,37.8,37.84,37772.0,37.81,37.87,37.8,37.84,37772.0
2018-10-05 14:45:00,37.84,37.86,37.81,37.83,35865.0,37.84,37.86,37.81,37.83,35865.0
2018-10-05 14:50:00,37.83,37.84,37.8,37.83,33909.0,37.83,37.84,37.8,37.83,33909.0
2018-10-05 14:55:00,37.83,37.86,37.8,37.86,40420.0,37.83,37.86,37.8,37.86,40420.0
2018-10-05 15:00:00,37.86,37.9,37.84,37.88,62444.0,37.86,37.9,37.84,37.88,62444.0
2018-10-05 15:05:00,37.89,37.92,37.88,37.91,29108.0,37.89,37.92,37.88,37.91,29108.0
2018-10-05 15:10:00,37.9,37.9,37.86,37.89,49008.0,37.9,37.9,37.86,37.89,49008.0
2018-10-05 15:15:00,37.89,37.91,37.86,37.9,29589.0,37.89,37.91,37.86,37.9,29589.0
2018-10-05 15:20:00,37.9,37.98,37.89,37.94,79709.0,37.9,37.98,37.89,37.94,79709.0
2018-10-05 15:25:00,37.94,37.94,37.89,37.89,43764.0,37.94,37.94,37.89,37.89,43764.0
2018-10-05 15:30:00,37.9,37.9,37.82,37.83,67661.0,37.9,37.9,37.82,37.83,67661.0
2018-10-05 15:35:00,37.82,37.85,37.8,37.83,52916.0,37.82,37.85,37.8,37.83,52916.0
2018-10-05 15:40:00,37.82,37.88,37.82,37.87,101654.0,37.82,37.88,37.82,37.87,101654.0
2018-10-05 15:45:00,37.87,37.96,37.86,37.93,110677.0,37.87,37.96,37.86,37.93,110677.0
2018-10-05 15:50:00,37.93,37.93,37.87,37.9,184351.0,37.93,37.93,37.87,37.9,184351.0
2018-10-05 15:55:00,37.9,37.9,37.83,37.85,461895.0,37.9,37.9,37.83,37.85,461895.0
2018-10-08 09:30:00,37.8,37.88,37.63,37.69,112391.0,37.8,37.88,37.63,37.69,112391.0
2018-10-08 09:35:00,37.68,37.68,37.57,37.62,99542.0,37.68,37.68,37.57,37.62,99542.0
2018-10-08 09:40:00,37.63,37.64,37.53,37.6,106143.0,37.63,37.64,37.53,37.6,106143.0
2018-10-08 09:45:00,37.59,37.59,37.43,37.48,33974.0,37.59,37.59,37.43,37.48,33974.0
2018-10-08 09:50:00,37.48,37.59,37.47,37.56,45963.0,37.48,37.59,37.47,37.56,45963.0
2018-10-08 09:55:00,37.55,37.59,37.55,37.59,48136.0,37.55,37.59,37.55,37.59,48136.0
2018-10-08 10:00:00,37.59,37.61,37.48,37.5,75677.0,37.59,37.61,37.48,37.5,75677.0
2018-10-08 10:05:00,37.5,37.54,37.45,37.53,78082.0,37.5,37.54,37.45,37.53,78082.0
2018-10-08 10:10:00,37.53,37.61,37.51,37.61,122637.0,37.53,37.61,37.51,37.61,122637.0
2018-10-08 10:15:00,37.61,37.67,37.57,37.66,60186.0,37.61,37.67,37.57,37.66,60186.0
2018-10-08 10:20:00,37.67,37.68,37.61,37.66,43715.0,37.67,37.68,37.61,37.66,43715.0
2018-10-08 10:25:00,37.66,37.66,37.57,37.6,109936.0,37.66,37.66,37.57,37.6,109936.0
2018-10-08 10:30:00,37.59,37.61,37.56,37.57,97470.0,37.59,37.61,37.56,37.57,97470.0
2018-10-08 10:35:00,37.57,37.57,37.49,37.51,81860.0,37.57,37.57,37.49,37.51,81860.0
2018-10-08 10:40:00,37.51,37.58,37.5,37.52,77858.0,37.51,37.58,37.5,37.52,77858.0
2018-10-08 10:45:00,37.52,37.54,37.47,37.47,85178.0,37.52,37.54,37.47,37.47,85178.0
2018-10-08 10:50:00,37.48,37.51,37.46,37.48,67676.0,37.48,37.51,37.46,37.48,67676.0
2018-10-08 10:55:00,37.49,37.55,37.47,37.55,104678.0,37.49,37.55,37.47,37.55,104678.0
2018-10-08 11:00:00,37.54,37.55,37.5,37.52,46841.0,37.54,37.55,37.5,37.52,46841.0
2018-10-08 11:05:00,37.52,37.53,37.38,37.4,121091.0,37.52,37.53,37.38,37.4,121091.0
2018-10-08 11:10:00,37.4,37.43,37.39,37.41,63348.0,37.4,37.43,37.39,37.41,63348.0
2018-10-08 11:15:00,37.41,37.41,37.32,37.36,72010.0,37.41,37.41,37.32,37.36,72010.0
2018-10-08 11:20:00,37.37,37.39,37.33,37.33,34695.0,37.37,37.39,37.33,37.33,34695.0
2018-10-08 11:25:00,37.32,37.33,37.26,37.26,23815.0,37.32,37.33,37.26,37.26,23815.0
2018-10-08 11:30:00,37.26,37.29,37.21,37.21,90234.0,37.26,37.29,37.21,37.21,90234.0
2018-10-08 11:35:00,37.21,37.21,37.05,37.07,221417.0,37.21,37.21,37.05,37.07,221417.0
2018-10-08 11:40:00,37.06,37.08,36.97,37.01,119144.0,37.06,37.08,36.97,37.01,119144.0
2018-10-08 11:45:00,37.0,37.07,36.93,37.07,116717.0,37.0,37.07,36.93,37.07,116717.0
2018-10-08 11:50:00,37.07,37.12,37.05,37.08,108919.0,37.07,37.12,37.05,37.08,108919.0
2018-10-08 11:55:00,37.07,37.07,37.02,37.05,102243.0,37.07,37.07,37.02,37.05,102243.0
2018-10-08 12:00:00,37.05,37.06,37.01,37.02,43041.0,37.05,37.06,37.01,37.02,43041.0
2018-10-08 12:05:00,37.02,37.04,37.0,37.01,52642.0,37.02,37.04,37.0,37.01,52642.0
2018-10-08 12:10:00,37.0,37.01,36.97,37.0,43702.0,37.0,37.01,36.97,37.0,43702.0
2018-10-08 12:15:00,37.01,37.06,36.96,36.98,72555.0,37.01,37.06,36.96,36.98,72555.0
2018-10-08 12:20:00,36.98,37.06,36.95,37.05,56266.0,36.98,37.06,36.95,37.05,56266.0
2018-10-08 12:25:00,37.07,37.07,36.99,37.01,90145.0,37.07,37.07,36.99,37.01,90145.0
2018-10-08 12:30:00,37.0,37.01,36.92,36.92,73287.0,37.0,37.01,36.92,36.92,73287.0
2018-10-08 12:35:00,36.92,37.01,36.92,36.98,115985.0,36.92,37.01,36.92,36.98,115985.0
2018-10-08 12:40:00,36.99,37.0,36.96,36.97,48471.0,36.99,37.0,36.96,36.97,48471.0
2018-10-08 12:45:00,36.97,37.0,36.92,36.94,90258.0,36.97,37.0,36.92,36.94,90258.0
2018-10-08 12:50:00,36.93,37.01,36.93,36.97,36845.0,36.93,37.01,36.93,36.97,36845.0
2018-10-08 12:55:00,36.97,37.01,36.94,36.96,56714.0,36.97,37.01,36.94,36.96,56714.0
2018-10-08 13:00:00,36.96,37.01,36.96,37.0,95562.0,36.96,37.01,36.96,37.0,95562.0
2018-10-08 13:05:00,37.0,37.09,36.95,37.09,61338.0,37.0,37.09,36.95,37.09,61338.0
2018-10-08 13:10:00,37.09,37.17,37.06,37.11,74283.0,37.09,37.17,37.06,37.11,74283.0
2018-10-08 13:15:00,37.11,37.11,37.02,37.04,23331.0,37.11,37.11,37.02,37.04,23331.0
2018-10-08 13:20:00,37.03,37.04,37.0,37.01,26877.0,37.03,37.04,37.0,37.01,26877.0
2018-10-08 13:25:00,37.01,37.06,37.0,37.03,42027.0,37.01,37.06,37.0,37.03,42027.0
2018-10-08 13:30:00,37.03,37.11,37.03,37.09,29995.0,37.03,37.11,37.03,37.09,29995.0
2018-10-08 13:35:00,37.09,37.15,37.09,37.14,21417.0,37.09,37.15,37.09,37.14,21417.0
2018-10-08 13:40:00,37.15,37.2,37.14,37.19,31662.0,37.15,37.2,37.14,37.19,31662.0
2018-10-08 13:45:00,37.19,37.21,37.16,37.19,46769.0,37.19,37.21,37.16,37.19,46769.0
2018-10-08 13:50:00,37.18,37.18,37.14,37.17,20378.0,37.18,37.18,37.14,37.17,20378.0
2018-10-08 13:55:00,37.16,37.16,37.1,37.11,17475.0,37.16,37.16,37.1,37.11,17475.0
2018-10-08 14:00:00,37.11,37.11,36.78,36.91,280932.0,37.11,37.11,36.78,36.91,280932.0
2018-10-08 14:05:00,36.92,37.05,36.92,37.04,42937.0,36.92,37.05,36.92,37.04,42937.0
2018-10-08 14:10:00,37.03,37.04,37.01,37.04,60088.0,37.03,37.04,37.01,37.04,60088.0
2018-10-08 14:15:00,37.04,37.09,37.02,37.07,63771.0,37.04,37.09,37.02,37.07,63771.0
2018-10-08 14:20:00,37.07,37.16,37.06,37.14,68411.0,37.07,37.16,37.06,37.14,68411.0
2018-10-08 14:25:00,37.14,37.17,37.11,37.13,18895.0,37.14,37.17,37.11,37.13,18895.0
2018-10-08 14:30:00,37.13,37.22,37.12,37.22,71202.0,37.13,37.22,37.12,37.22,71202.0
2018-10-08 14:35:00,37.22,37.23,37.19,37.22,215201.0,37.22,37.23,37.19,37.22,215201.0
2018-10-08 14:40:00,37.22,37.36,37.2,37.36,70651.0,37.22,37.36,37.2,37.36,70651.0
2018-10-08 14:45:00,37.37,37.4,37.35,37.37,40494.0,37.37,37.4,37.35,37.37,40494.0
2018-10-08 14:50:00,37.37,37.37,37.27,37.27,63252.0,37.37,37.37,37.27,37.27,63252.0
2018-10-08 14:55:00,37.27,37.31,37.24,37.25,54497.0,37.27,37.31,37.24,37.25,54497.0
2018-10-08 15:00:00,37.25,37.31,37.25,37.31,44372.0,37.25,37.31,37.25,37.31,44372.0
2018-10-08 15:05:00,37.31,37.31,37.24,37.29,51658.0,37.31,37.31,37.24,37.29,51658.0
2018-10-08 15:10:00,37.28,37.33,37.27,37.32,36763.0,37.28,37.33,37.27,37.32,36763.0
2018-10-08 15:15:00,37.31,37.38,37.31,37.37,57778.0,37.31,37.38,37.31,37.37,57778.0
2018-10-08 15:20:00,37.37,37.37,37.28,37.29,57745.0,37.37,37.37,37.28,37.29,57745.0
2018-10-08 15:25:00,37.29,37.31,37.26,37.26,44810.0,37.29,37.31,37.26,37.26,44810.0
2018-10-08 15:30:00,37.27,37.31,37.26,37.3,110133.0,37.27,37.31,37.26,37.3,110133.0
2018-10-08 15:35:00,37.3,37.37,37.28,37.34,94070.0,37.3,37.37,37.28,37.34,94070.0
2018-10-08 15:40:00,37.34,37.37,37.33,37.34,37571.0,37.34,37.37,37.33,37.34,37571.0
2018-10-08 15:45:00,37.35,37.39,37.33,37.36,60827.0,37.35,37.39,37.33,37.36,60827.0
2018-10-08 15:50:00,37.36,37.4,37.33,37.38,96327.0,37.36,37.4,37.33,37.38,96327.0
2018-10-08 15:55:00,37.37,37.39,37.31,37.32,309675.0,37.37,37.39,37.31,37.32,309675.0
2018-10-09 09:30:00,37.22,37.33,37.11,37.33,114561.0,37.22,37.33,37.11,37.33,114561.0
2018-10-09 09:35:00,37.32,37.56,37.31,37.55,162102.0,37.32,37.56,37.31,37.55,162102.0
2018-10-09 09:40:00,37.57,37.58,37.41,37.48,41294.0,37.57,37.58,37.41,37.48,41294.0
2018-10-09 09:45:00,37.48,37.48,37.27,37.3,52333.0,37.48,37.48,37.27,37.3,52333.0
2018-10-09 09:50:00,37.3,37.37,37.28,37.37,60316.0,37.3,37.37,37.28,37.37,60316.0
2018-10-09 09:55:00,37.37,37.46,37.37,37.43,71671.0,37.37,37.46,37.37,37.43,71671.0
2018-10-09 10:00:00,37.43,37.51,37.42,37.48,158193.0,37.43,37.51,37.42,37.48,158193.0
2018-10-09 10:05:00,37.48,37.49,37.35,37.4,92606.0,37.48,37.49,37.35,37.4,92606.0
2018-10-09 10:10:00,37.4,37.44,37.36,37.4,42834.0,37.4,37.44,37.36,37.4,42834.0
2018-10-09 10:15:00,37.4,37.49,37.4,37.48,47419.0,37.4,37.49,37.4,37.48,47419.0
2018-10-09 10:20:00,37.48,37.52,37.45,37.52,169592.0,37.48,37.52,37.45,37.52,169592.0
2018-10-09 10:25:00,37.52,37.52,37.46,37.51,84317.0,37.52,37.52,37.46,37.51,84317.0
2018-10-09 10:30:00,37.51,37.57,37.5,37.54,67465.0,37.51,37.57,37.5,37.54,67465.0
2018-10-09 10:35:00,37.54,37.58,37.47,37.5,71924.0,37.54,37.58,37.47,37.5,71924.0
2018-10-09 10:40:00,37.49,37.56,37.48,37.52,44526.0,37.49,37.56,37.48,37.52,44526.0
2018-10-09 10:45:00,37.51,37.55,37.49,37.5,61120.0,37.51,37.55,37.49,37.5,61120.0
2018-10-09 10:50:00,37.51,37.53,37.39,37.4,87936.0,37.51,37.53,37.39,37.4,87936.0
2018-10-09 10:55:00,37.4,37.45,37.37,37.4,57500.0,37.4,37.45,37.37,37.4,57500.0
2018-10-09 11:00:00,37.4,37.42,37.37,37.38,42215.0,37.4,37.42,37.37,37.38,42215.0
2018-10-09 11:05:00,37.38,37.41,37.35,37.36,50945.0,37.38,37.41,37.35,37.36,50945.0
2018-10-09 11:10:00,37.36,37.41,37.33,37.39,45884.0,37.36,37.41,37.33,37.39,45884.0
2018-10-09 11:15:00,37.4,37.42,37.32,37.35,52571.0,37.4,37.42,37.32,37.35,52571.0
2018-10-09 11:20:00,37.35,37.43,37.34,37.43,44500.0,37.35,37.43,37.34,37.43,44500.0
2018-10-09 11:25:00,37.43,37.51,37.42,37.5,160628.0,37.43,37.51,37.42,37.5,160628.0
2018-10-09 11:30:00,37.5,37.51,37.48,37.48,83415.0,37.5,37.51,37.48,37.48,83415.0
2018-10-09 11:35:00,37.48,37.5,37.47,37.48,41722.0,37.48,37.5,37.47,37.48,41722.0
2018-10-09 11:40:00,37.48,37.49,37.47,37.48,19906.0,37.48,37.49,37.47,37.48,19906.0
2018-10-09 11:45:00,37.48,37.48,37.41,37.45,21597.0,37.48,37.48,37.41,37.45,21597.0
2018-10-09 11:50:00,37.46,37.5,37.46,37.48,37107.0,37.46,37.5,37.46,37.48,37107.0
2018-10-09 11:55:00,37.48,37.5,37.45,37.49,31977.0,37.48,37.5,37.45,37.49,31977.0
2018-10-09 12:00:00,37.49,37.54,37.48,37.51,54796.0,37.49,37.54,37.48,37.51,54796.0
2018-10-09 12:05:00,37.51,37.54,37.48,37.52,28648.0,37.51,37.54,37.48,37.52,28648.0
2018-10-09 12:10:00,37.51,37.52,37.45,37.46,16135.0,37.51,37.52,37.45,37.46,16135.0
2018-10-09 12:15:00,37.45,37.47,37.44,37.45,15658.0,37.45,37.47,37.44,37.45,15658.0
2018-10-09 12:20:00,37.44,37.44,37.38,37.38,38023.0,37.44,37.44,37.38,37.38,38023.0
2018-10-09 12:25:00,37.38,37.41,37.38,37.39,21734.0,37.38,37.41,37.38,37.39,21734.0
2018-10-09 12:30:00,37.4,37.43,37.37,37.4,18668.0,37.4,37.43,37.37,37.4,18668.0
2018-10-09 12:35:00,37.4,37.43,37.39,37.41,150243.0,37.4,37.43,37.39,37.41,150243.0
2018-10-09 12:40:00,37.41,37.41,37.35,37.35,15944.0,37.41,37.41,37.35,37.35,15944.0
2018-10-09 12:45:00,37.36,37.36,37.29,37.32,52315.0,37.36,37.36,37.29,37.32,52315.0
2018-10-09 12:50:00,37.32,37.32,37.28,37.3,148231.0,37.32,37.32,37.28,37.3,148231.0
2018-10-09 12:55:00,37.29,37.35,37.28,37.29,80380.0,37.29,37.35,37.28,37.29,80380.0
2018-10-09 13:00:00,37.3,37.33,37.29,37.3,46037.0,37.3,37.33,37.29,37.3,46037.0
2018-10-09 13:05:00,37.3,37.33,37.29,37.32,26956.0,37.3,37.33,37.29,37.32,26956.0
2018-10-09 13:10:00,37.32,37.38,37.31,37.37,30439.0,37.32,37.38,37.31,37.37,30439.0
2018-10-09 13:15:00,37.37,37.38,37.33,37.35,105369.0,37.37,37.38,37.33,37.35,105369.0
2018-10-09 13:20:00,37.35,37.4,37.34,37.39,65858.0,37.35,37.4,37.34,37.39,65858.0
2018-10-09 13:25:00,37.39,37.4,37.36,37.37,49542.0,37.39,37.4,37.36,37.37,49542.0
2018-10-09 13:30:00,37.37,37.37,37.32,37.36,34745.0,37.37,37.37,37.32,37.36,34745.0
2018-10-09 13:35:00,37.35,37.35,37.29,37.31,107857.0,37.35,37.35,37.29,37.31,107857.0
2018-10-09 13:40:00,37.31,37.36,37.29,37.33,56578.0,37.31,37.36,37.29,37.33,56578.0
2018-10-09 13:45:00,37.33,37.36,37.3,37.36,32823.0,37.33,37.36,37.3,37.36,32823.0
2018-10-09 13:50:00,37.36,37.39,37.34,37.38,23363.0,37.36,37.39,37.34,37.38,23363.0
2018-10-09 13:55:00,37.38,37.41,37.36,37.39,105056.0,37.38,37.41,37.36,37.39,105056.0
2018-10-09 14:00:00,37.4,37.43,37.37,37.42,28246.0,37.4,37.43,37.37,37.42,28246.0
2018-10-09 14:05:00,37.41,37.46,37.39,37.46,91803.0,37.41,37.46,37.39,37.46,91803.0
2018-10-09 14:10:00,37.46,37.48,37.42,37.47,40030.0,37.46,37.48,37.42,37.47,40030.0
2018-10-09 14:15:00,37.47,37.49,37.45,37.46,53737.0,37.47,37.49,37.45,37.46,53737.0
2018-10-09 14:20:00,37.47,37.5,37.46,37.48,48573.0,37.47,37.5,37.46,37.48,48573.0
2018-10-09 14:25:00,37.47,37.49,37.47,37.48,14805.0,37.47,37.49,37.47,37.48,14805.0
2018-10-09 14:30:00,37.49,37.5,37.43,37.43,47918.0,37.49,37.5,37.43,37.43,47918.0
2018-10-09 14:35:00,37.43,37.45,37.41,37.45,49757.0,37.43,37.45,37.41,37.45,49757.0
2018-10-09 14:40:00,37.44,37.48,37.43,37.47,45659.0,37.44,37.48,37.43,37.47,45659.0
2018-10-09 14:45:00,37.47,37.47,37.42,37.45,31080.0,37.47,37.47,37.42,37.45,31080.0
2018-10-09 14:50:00,37.45,37.53,37.44,37.49,43185.0,37.45,37.53,37.44,37.49,43185.0
2018-10-09 14:55:00,37.5,37.54,37.49,37.54,35639.0,37.5,37.54,37.49,37.54,35639.0
2018-10-09 15:00:00,37.54,37.54,37.47,37.48,79269.0,37.54,37.54,37.47,37.48,79269.0
2018-10-09 15:05:00,37.48,37.5,37.48,37.48,19476.0,37.48,37.5,37.48,37.48,19476.0
2018-10-09 15:10:00,37.48,37.49,37.44,37.45,81021.0,37.48,37.49,37.44,37.45,81021.0
2018-10-09 15:15:00,37.45,37.46,37.43,37.44,37564.0,37.45,37.46,37.43,37.44,37564.0
2018-10-09 15:20:00,37.44,37.44,37.35,37.36,58644.0,37.44,37.44,37.35,37.36,58644.0
2018-10-09 15:25:00,37.35,37.44,37.35,37.4,188373.0,37.35,37.44,37.35,37.4,188373.0
2018-10-09 15:30:00,37.41,37.48,37.4,37.48,91202.0,37.41,37.48,37.4,37.48,91202.0
2018-10-09 15:35:00,37.48,37.51,37.47,37.49,142901.0,37.48,37.51,37.47,37.49,142901.0
2018-10-09 15:40:00,37.49,37.49,37.42,37.42,96191.0,37.49,37.49,37.42,37.42,96191.0
2018-10-09 15:45:00,37.42,37.49,37.41,37.48,132594.0,37.42,37.49,37.41,37.48,132594.0
2018-10-09 15:50:00,37.48,37.49,37.43,37.47,154387.0,37.48,37.49,37.43,37.47,154387.0
2018-10-09 15:55:00,37.47,37.47,37.42,37.43,560090.0,37.47,37.47,37.42,37.43,560090.0
2018-10-10 09:30:00,37.36,37.58,37.18,37.49,166723.0,37.36,37.58,37.18,37.49,166723.0
2018-10-10 09:35:00,37.48,37.64,37.47,37.56,366348.0,37.48,37.64,37.47,37.56,366348.0
2018-10-10 09:40:00,37.55,37.58,37.45,37.48,90027.0,37.55,37.58,37.45,37.48,90027.0
2018-10-10 09:45:00,37.48,37.52,37.4,37.43,49161.0,37.48,37.52,37.4,37.43,49161.0
2018-10-10 09:50:00,37.42,37.49,37.38,37.39,50918.0,37.42,37.49,37.38,37.39,50918.0
2018-10-10 09:55:00,37.38,37.39,37.3,37.38,135519.0,37.38,37.39,37.3,37.38,135519.0
2018-10-10 10:00:00,37.38,37.41,37.27,37.28,100836.0,37.38,37.41,37.27,37.28,100836.0
2018-10-10 10:05:00,37.29,37.31,37.2,37.21,143646.0,37.29,37.31,37.2,37.21,143646.0
2018-10-10 10:10:00,37.21,37.42,37.2,37.37,171544.0,37.21,37.42,37.2,37.37,171544.0
2018-10-10 10:15:00,37.36,37.41,37.35,37.4,86132.0,37.36,37.41,37.35,37.4,86132.0
2018-10-10 10:20:00,37.39,37.41,37.28,37.37,130132.0,37.39,37.41,37.28,37.37,130132.0
2018-10-10 10:25:00,37.38,37.38,37.25,37.26,59595.0,37.38,37.38,37.25,37.26,59595.0
2018-10-10 10:30:00,37.27,37.33,37.19,37.24,73433.0,37.27,37.33,37.19,37.24,73433.0
2018-10-10 10:35:00,37.24,37.32,37.23,37.24,47533.0,37.24,37.32,37.23,37.24,47533.0
2018-10-10 10:40:00,37.25,37.27,37.19,37.21,34001.0,37.25,37.27,37.19,37.21,34001.0
2018-10-10 10:45:00,37.21,37.28,37.19,37.2,36139.0,37.21,37.28,37.19,37.2,36139.0
2018-10-10 10:50:00,37.21,37.28,37.21,37.22,43368.0,37.21,37.28,37.21,37.22,43368.0
2018-10-10 10:55:00,37.22,37.23,37.16,37.17,76810.0,37.22,37.23,37.16,37.17,76810.0
2018-10-10 11:00:00,37.16,37.17,37.01,37.01,137065.0,37.16,37.17,37.01,37.01,137065.0
2018-10-10 11:05:00,37.02,37.05,36.96,37.0,128015.0,37.02,37.05,36.96,37.0,128015.0
2018-10-10 11:10:00,37.0,37.03,36.97,37.0,141757.0,37.0,37.03,36.97,37.0,141757.0
2018-10-10 11:15:00,36.99,37.03,36.96,36.96,59780.0,36.99,37.03,36.96,36.96,59780.0
2018-10-10 11:20:00,36.95,36.97,36.85,36.87,46897.0,36.95,36.97,36.85,36.87,46897.0
2018-10-10 11:25:00,36.86,36.96,36.86,36.95,127383.0,36.86,36.96,36.86,36.95,127383.0
2018-10-10 11:30:00,36.95,36.96,36.87,36.9,61608.0,36.95,36.96,36.87,36.9,61608.0
2018-10-10 11:35:00,36.89,36.92,36.81,36.81,55680.0,36.89,36.92,36.81,36.81,55680.0
2018-10-10 11:40:00,36.82,36.89,36.82,36.89,45679.0,36.82,36.89,36.82,36.89,45679.0
2018-10-10 11:45:00,36.89,36.9,36.83,36.86,61633.0,36.89,36.9,36.83,36.86,61633.0
2018-10-10 11:50:00,36.86,36.89,36.79,36.84,68840.0,36.86,36.89,36.79,36.84,68840.0
2018-10-10 11:55:00,36.84,36.86,36.8,36.8,38111.0,36.84,36.86,36.8,36.8,38111.0
2018-10-10 12:00:00,36.8,36.82,36.79,36.81,60947.0,36.8,36.82,36.79,36.81,60947.0
2018-10-10 12:05:00,36.81,36.83,36.76,36.8,55019.0,36.81,36.83,36.76,36.8,55019.0
2018-10-10 12:10:00,36.8,36.87,36.78,36.85,43673.0,36.8,36.87,36.78,36.85,43673.0
2018-10-10 12:15:00,36.86,36.92,36.84,36.91,146957.0,36.86,36.92,36.84,36.91,146957.0
2018-10-10 12:20:00,36.91,36.92,36.82,36.83,57961.0,36.91,36.92,36.82,36.83,57961.0
2018-10-10 12:25:00,36.83,36.84,36.79,36.8,70563.0,36.83,36.84,36.79,36.8,70563.0
2018-10-10 12:30:00,36.8,36.81,36.74,36.8,162454.0,36.8,36.81,36.74,36.8,162454.0
2018-10-10 12:35:00,36.79,36.81,36.68,36.7,132031.0,36.79,36.81,36.68,36.7,132031.0
2018-10-10 12:40:00,36.7,36.76,36.68,36.73,67738.0,36.7,36.76,36.68,36.73,67738.0
2018-10-10 12:45:00,36.72,36.82,36.72,36.78,74638.0,36.72,36.82,36.72,36.78,74638.0
2018-10-10 12:50:00,36.77,36.82,36.76,36.82,48030.0,36.77,36.82,36.76,36.82,48030.0
2018-10-10 12:55:00,36.82,36.84,36.79,36.79,19580.0,36.82,36.84,36.79,36.79,19580.0
2018-10-10 13:00:00,36.79,36.79,36.66,36.68,83891.0,36.79,36.79,36.66,36.68,83891.0
2018-10-10 13:05:00,36.69,36.74,36.68,36.7,80628.0,36.69,36.74,36.68,36.7,80628.0
2018-10-10 13:10:00,36.7,36.76,36.68,36.76,167279.0,36.7,36.76,36.68,36.76,167279.0
2018-10-10 13:15:00,36.76,36.77,36.68,36.7,47146.0,36.76,36.77,36.68,36.7,47146.0
2018-10-10 13:20:00,36.71,36.72,36.66,36.68,44745.0,36.71,36.72,36.66,36.68,44745.0
2018-10-10 13:25:00,36.68,36.68,36.61,36.64,56715.0,36.68,36.68,36.61,36.64,56715.0
2018-10-10 13:30:00,36.64,36.7,36.64,36.69,73440.0,36.64,36.7,36.64,36.69,73440.0
2018-10-10 13:35:00,36.7,36.7,36.62,36.67,55724.0,36.7,36.7,36.62,36.67,55724.0
2018-10-10 13:40:00,36.67,36.68,36.6,36.62,40798.0,36.67,36.68,36.6,36.62,40798.0
2018-10-10 13:45:00,36.62,36.67,36.59,36.66,76662.0,36.62,36.67,36.59,36.66,76662.0
2018-10-10 13:50:00,36.65,36.66,36.6,36.62,62067.0,36.65,36.66,36.6,36.62,62067.0
2018-10-10 13:55:00,36.62,36.63,36.55,36.59,61485.0,36.62,36.63,36.55,36.59,61485.0
2018-10-10 14:00:00,36.58,36.62,36.56,36.58,51291.0,36.58,36.62,36.56,36.58,51291.0
2018-10-10 14:05:00,36.58,36.6,36.48,36.49,72056.0,36.58,36.6,36.48,36.49,72056.0
2018-10-10 14:10:00,36.49,36.61,36.49,36.56,61289.0,36.49,36.61,36.49,36.56,61289.0
2018-10-10 14:15:00,36.56,36.64,36.56,36.57,73822.0,36.56,36.64,36.56,36.57,73822.0
2018-10-10 14:20:00,36.58,36.61,36.52,36.56,92033.0,36.58,36.61,36.52,36.56,92033.0
2018-10-10 14:25:00,36.57,36.57,36.5,36.56,63271.0,36.57,36.57,36.5,36.56,63271.0
2018-10-10 14:30:00,36.56,36.61,36.53,36.54,65525.0,36.56,36.61,36.53,36.54,65525.0
2018-10-10 14:35:00,36.52,36.56,36.49,36.51,90058.0,36.52,36.56,36.49,36.51,90058.0
2018-10-10 14:40:00,36.51,36.57,36.49,36.53,60532.0,36.51,36.57,36.49,36.53,60532.0
2018-10-10 14:45:00,36.53,36.62,36.5,36.6,91003.0,36.53,36.62,36.5,36.6,91003.0
2018-10-10 14:50:00,36.6,36.64,36.58,36.61,56685.0,36.6,36.64,36.58,36.61,56685.0
2018-10-10 14:55:00,36.6,36.66,36.59,36.64,49390.0,36.6,36.66,36.59,36.64,49390.0
2018-10-10 15:00:00,36.62,36.63,36.59,36.62,53439.0,36.62,36.63,36.59,36.62,53439.0
2018-10-10 15:05:00,36.62,36.66,36.58,36.62,96253.0,36.62,36.66,36.58,36.62,96253.0
2018-10-10 15:10:00,36.62,36.62,36.54,36.57,360791.0,36.62,36.62,36.54,36.57,360791.0
2018-10-10 15:15:00,36.57,36.59,36.53,36.55,103597.0,36.57,36.59,36.53,36.55,103597.0
2018-10-10 15:20:00,36.55,36.65,36.55,36.64,209728.0,36.55,36.65,36.55,36.64,209728.0
2018-10-10 15:25:00,36.64,36.66,36.59,36.65,100374.0,36.64,36.66,36.59,36.65,100374.0
2018-10-10 15:30:00,36.65,36.65,36.5,36.51,216499.0,36.65,36.65,36.5,36.51,216499.0
2018-10-10 15:35:00,36.5,36.5,36.39,36.39,472439.0,36.5,36.5,36.39,36.39,472439.0
2018-10-10 15:40:00,36.39,36.39,36.23,36.27,395973.0,36.39,36.39,36.23,36.27,395973.0
2018-10-10 15:45:00,36.26,36.47,36.18,36.45,472241.0,36.26,36.47,36.18,36.45,472241.0
2018-10-10 15:50:00,36.45,36.47,36.26,36.26,508027.0,36.45,36.47,36.26,36.26,508027.0
2018-10-10 15:55:00,36.25,36.26,36.08,36.12,1174439.0,36.25,36.26,36.08,36.12,1174439.0
2018-10-11 09:30:00,36.11,36.36,36.08,36.29,421111.0,36.11,36.36,36.08,36.29,421111.0
2018-10-11 09:35:00,36.29,36.4,36.26,36.33,167066.0,36.29,36.4,36.26,36.33,167066.0
2018-10-11 09:40:00,36.33,36.5,36.33,36.37,201932.0,36.33,36.5,36.33,36.37,201932.0
2018-10-11 09:45:00,36.37,36.59,36.34,36.58,199785.0,36.37,36.59,36.34,36.58,199785.0
2018-10-11 09:50:00,36.58,36.68,36.54,36.68,151782.0,36.58,36.68,36.54,36.68,151782.0
2018-10-11 09:55:00,36.68,36.83,36.63,36.76,120330.0,36.68,36.83,36.63,36.76,120330.0
2018-10-11 10:00:00,36.77,36.78,36.58,36.59,118852.0,36.77,36.78,36.58,36.59,118852.0
2018-10-11 10:05:00,36.59,36.65,36.49,36.65,119845.0,36.59,36.65,36.49,36.65,119845.0
2018-10-11 10:10:00,36.65,36.65,36.47,36.52,55981.0,36.65,36.65,36.47,36.52,55981.0
2018-10-11 10:15:00,36.51,36.57,36.47,36.52,84803.0,36.51,36.57,36.47,36.52,84803.0
2018-10-11 10:20:00,36.52,36.57,36.49,36.5,80320.0,36.52,36.57,36.49,36.5,80320.0
2018-10-11 10:25:00,36.5,36.62,36.49,36.54,107465.0,36.5,36.62,36.49,36.54,107465.0
2018-10-11 10:30:00,36.54,36.65,36.52,36.57,115975.0,36.54,36.65,36.52,36.57,115975.0
2018-10-11 10:35:00,36.57,36.64,36.55,36.59,46378.0,36.57,36.64,36.55,36.59,46378.0
2018-10-11 10:40:00,36.59,36.64,36.53,36.55,61887.0,36.59,36.64,36.53,36.55,61887.0
2018-10-11 10:45:00,36.55,36.58,36.43,36.43,91800.0,36.55,36.58,36.43,36.43,91800.0
2018-10-11 10:50:00,36.42,36.53,36.41,36.48,245430.0,36.42,36.53,36.41,36.48,245430.0
2018-10-11 10:55:00,36.47,36.55,36.45,36.47,72073.0,36.47,36.55,36.45,36.47,72073.0
2018-10-11 11:00:00,36.48,36.48,36.13,36.18,122389.0,36.48,36.48,36.13,36.18,122389.0
2018-10-11 11:05:00,36.19,36.37,36.17,36.37,180170.0,36.19,36.37,36.17,36.37,180170.0
2018-10-11 11:10:00,36.36,36.37,36.19,36.19,108862.0,36.36,36.37,36.19,36.19,108862.0
2018-10-11 11:15:00,36.19,36.28,36.16,36.2,61096.0,36.19,36.28,36.16,36.2,61096.0
2018-10-11 11:20:00,36.21,36.39,36.21,36.34,51725.0,36.21,36.39,36.21,36.34,51725.0
2018-10-11 11:25:00,36.34,36.39,36.29,36.34,50369.0,36.34,36.39,36.29,36.34,50369.0
2018-10-11 11:30:00,36.33,36.35,36.23,36.34,41916.0,36.33,36.35,36.23,36.34,41916.0
2018-10-11 11:35:00,36.34,36.34,36.2,36.27,47737.0,36.34,36.34,36.2,36.27,47737.0
2018-10-11 11:40:00,36.28,36.38,36.28,36.38,87694.0,36.28,36.38,36.28,36.38,87694.0
2018-10-11 11:45:00,36.39,36.45,36.34,36.44,85974.0,36.39,36.45,36.34,36.44,85974.0
2018-10-11 11:50:00,36.44,36.58,36.4,36.52,108432.0,36.44,36.58,36.4,36.52,108432.0
2018-10-11 11:55:00,36.53,36.53,36.4,36.42,54212.0,36.53,36.53,36.4,36.42,54212.0
2018-10-11 12:00:00,36.43,36.49,36.39,36.42,49847.0,36.43,36.49,36.39,36.42,49847.0
2018-10-11 12:05:00,36.43,36.49,36.38,36.42,30889.0,36.43,36.49,36.38,36.42,30889.0
2018-10-11 12:10:00,36.42,36.53,36.42,36.52,27982.0,36.42,36.53,36.42,36.52,27982.0
2018-10-11 12:15:00,36.52,36.6,36.52,36.6,37718.0,36.52,36.6,36.52,36.6,37718.0
2018-10-11 12:20:00,36.6,36.83,36.6,36.83,170598.0,36.6,36.83,36.6,36.83,170598.0
2018-10-11 12:25:00,36.83,36.84,36.75,36.75,91514.0,36.83,36.84,36.75,36.75,91514.0
2018-10-11 12:30:00,36.74,36.9,36.72,36.87,254576.0,36.74,36.9,36.72,36.87,254576.0
2018-10-11 12:35:00,36.87,36.92,36.75,36.76,83876.0,36.87,36.92,36.75,36.76,83876.0
2018-10-11 12:40:00,36.76,36.85,36.73,36.84,105200.0,36.76,36.85,36.73,36.84,105200.0
2018-10-11 12:45:00,36.84,36.84,36.69,36.71,103385.0,36.84,36.84,36.69,36.71,103385.0
2018-10-11 12:50:00,36.72,36.79,36.67,36.78,90972.0,36.72,36.79,36.67,36.78,90972.0
2018-10-11 12:55:00,36.78,36.85,36.73,36.83,53518.0,36.78,36.85,36.73,36.83,53518.0
2018-10-11 13:00:00,36.83,36.83,36.69,36.69,46940.0,36.83,36.83,36.69,36.69,46940.0
2018-10-11 13:05:00,36.69,36.77,36.69,36.76,68007.0,36.69,36.77,36.69,36.76,68007.0
2018-10-11 13:10:00,36.76,36.92,36.71,36.91,72364.0,36.76,36.92,36.71,36.91,72364.0
2018-10-11 13:15:00,36.92,36.98,36.89,36.97,100118.0,36.92,36.98,36.89,36.97,100118.0
2018-10-11 13:20:00,36.97,36.97,36.84,36.84,83450.0,36.97,36.97,36.84,36.84,83450.0
2018-10-11 13:25:00,36.84,36.88,36.77,36.84,61446.0,36.84,36.88,36.77,36.84,61446.0
2018-10-11 13:30:00,36.86,36.88,36.78,36.83,51956.0,36.86,36.88,36.78,36.83,51956.0
2018-10-11 13:35:00,36.83,36.84,36.79,36.83,104398.0,36.83,36.84,36.79,36.83,104398.0
2018-10-11 13:40:00,36.84,36.87,36.71,36.74,81521.0,36.84,36.87,36.71,36.74,81521.0
2018-10-11 13:45:00,36.75,36.75,36.59,36.6,88525.0,36.75,36.75,36.59,36.6,88525.0
2018-10-11 13:50:00,36.59,36.6,36.5,36.58,74610.0,36.59,36.6,36.5,36.58,74610.0
2018-10-11 13:55:00,36.58,36.66,36.51,36.66,31356.0,36.58,36.66,36.51,36.66,31356.0
2018-10-11 14:00:00,36.65,36.67,36.55,36.63,38850.0,36.65,36.67,36.55,36.63,38850.0
2018-10-11 14:05:00,36.63,36.68,36.58,36.59,48528.0,36.63,36.68,36.58,36.59,48528.0
2018-10-11 14:10:00,36.59,36.63,36.48,36.5,91014.0,36.59,36.63,36.48,36.5,91014.0
2018-10-11 14:15:00,36.51,36.56,36.47,36.52,52231.0,36.51,36.56,36.47,36.52,52231.0
2018-10-11 14:20:00,36.52,36.61,36.48,36.48,50626.0,36.52,36.61,36.48,36.48,50626.0
2018-10-11 14:25:00,36.48,36.52,36.44,36.46,67668.0,36.48,36.52,36.44,36.46,67668.0
2018-10-11 14:30:00,36.46,36.46,36.38,36.38,58665.0,36.46,36.46,36.38,36.38,58665.0
2018-10-11 14:35:00,36.37,36.37,36.21,36.25,133948.0,36.37,36.37,36.21,36.25,133948.0
2018-10-11 14:40:00,36.25,36.26,36.03,36.04,127412.0,36.25,36.26,36.03,36.04,127412.0
2018-10-11 14:45:00,36.04,36.14,35.84,36.07,216855.0,36.04,36.14,35.84,36.07,216855.0
2018-10-11 14:50:00,36.06,36.27,36.01,36.13,140984.0,36.06,36.27,36.01,36.13,140984.0
2018-10-11 14:55:00,36.12,36.15,35.98,36.13,363292.0,36.12,36.15,35.98,36.13,363292.0
2018-10-11 15:00:00,36.12,36.15,36.02,36.15,186623.0,36.12,36.15,36.02,36.15,186623.0
2018-10-11 15:05:00,36.15,36.18,36.02,36.03,164647.0,36.15,36.18,36.02,36.03,164647.0
2018-10-11 15:10:00,36.03,36.27,35.98,36.23,162571.0,36.03,36.27,35.98,36.23,162571.0
2018-10-11 15:15:00,36.23,36.56,36.19,36.56,302945.0,36.23,36.56,36.19,36.56,302945.0
2018-10-11 15:20:00,36.57,36.61,36.46,36.59,255982.0,36.57,36.61,36.46,36.59,255982.0
2018-10-11 15:25:00,36.59,36.61,36.46,36.46,114566.0,36.59,36.61,36.46,36.46,114566.0
2018-10-11 15:30:00,36.46,36.48,36.36,36.39,135017.0,36.46,36.48,36.36,36.39,135017.0
2018-10-11 15:35:00,36.39,36.41,36.23,36.37,186195.0,36.39,36.41,36.23,36.37,186195.0
2018-10-11 15:40:00,36.37,36.43,36.25,36.27,196898.0,36.37,36.43,36.25,36.27,196898.0
2018-10-11 15:45:00,36.26,36.3,36.03,36.05,181630.0,36.26,36.3,36.03,36.05,181630.0
2018-10-11 15:50:00,36.06,36.18,36.0,36.12,298390.0,36.06,36.18,36.0,36.12,298390.0
2018-10-11 15:55:00,36.12,36.16,35.97,35.98,584003.0,36.12,36.16,35.97,35.98,584003.0
2018-10-12 09:30:00,36.86,36.91,36.72,36.77,436931.0,36.86,36.91,36.72,36.77,436931.0
2018-10-12 09:35:00,36.76,36.94,36.7,36.84,91086.0,36.76,36.94,36.7,36.84,91086.0
2018-10-12 09:40:00,36.84,36.91,36.78,36.87,113892.0,36.84,36.91,36.78,36.87,113892.0
2018-10-12 09:45:00,36.88,36.98,36.86,36.98,123610.0,36.88,36.98,36.86,36.98,123610.0
2018-10-12 09:50:00,36.97,37.06,36.93,37.05,80195.0,36.97,37.06,36.93,37.05,80195.0
2018-10-12 09:55:00,37.05,37.13,36.99,37.08,53244.0,37.05,37.13,36.99,37.08,53244.0
2018-10-12 10:00:00,37.08,37.18,37.0,37.12,189095.0,37.08,37.18,37.0,37.12,189095.0
2018-10-12 10:05:00,37.13,37.13,37.02,37.09,82803.0,37.13,37.13,37.02,37.09,82803.0
2018-10-12 10:10:00,37.09,37.14,37.02,37.05,179047.0,37.09,37.14,37.02,37.05,179047.0
2018-10-12 10:15:00,37.06,37.06,36.99,37.02,62683.0,37.06,37.06,36.99,37.02,62683.0
2018-10-12 10:20:00,37.02,37.06,36.96,37.02,95668.0,37.02,37.06,36.96,37.02,95668.0
2018-10-12 10:25:00,37.01,37.01,36.92,36.93,122436.0,37.01,37.01,36.92,36.93,122436.0
2018-10-12 10:30:00,36.92,37.03,36.92,37.02,68309.0,36.92,37.03,36.92,37.02,68309.0
2018-10-12 10:35:00,37.01,37.11,37.0,37.09,150138.0,37.01,37.11,37.0,37.09,150138.0
2018-10-12 10:40:00,37.09,37.1,37.0,37.07,44430.0,37.09,37.1,37.0,37.07,44430.0
2018-10-12 10:45:00,37.08,37.1,37.0,37.0,45202.0,37.08,37.1,37.0,37.0,45202.0
2018-10-12 10:50:00,37.0,37.09,37.0,37.05,116573.0,37.0,37.09,37.0,37.05,116573.0
2018-10-12 10:55:00,37.05,37.06,36.94,36.97,90574.0,37.05,37.06,36.94,36.97,90574.0
2018-10-12 11:00:00,36.98,37.0,36.91,36.95,92539.0,36.98,37.0,36.91,36.95,92539.0
2018-10-12 11:05:00,36.94,37.04,36.92,37.03,122310.0,36.94,37.04,36.92,37.03,122310.0
2018-10-12 11:10:00,37.03,37.04,36.97,36.99,35903.0,37.03,37.04,36.97,36.99,35903.0
2018-10-12 11:15:00,36.99,37.0,36.85,36.88,55362.0,36.99,37.0,36.85,36.88,55362.0
2018-10-12 11:20:00,36.88,36.95,36.86,36.88,54705.0,36.88,36.95,36.86,36.88,54705.0
2018-10-12 11:25:00,36.88,36.88,36.79,36.83,58632.0,36.88,36.88,36.79,36.83,58632.0
2018-10-12 11:30:00,36.82,36.88,36.8,36.85,57266.0,36.82,36.88,36.8,36.85,57266.0
2018-10-12 11:35:00,36.86,36.86,36.78,36.81,151821.0,36.86,36.86,36.78,36.81,151821.0
2018-10-12 11:40:00,36.81,36.82,36.7,36.78,149121.0,36.81,36.82,36.7,36.78,149121.0
2018-10-12 11:45:00,36.76,36.81,36.71,36.8,65357.0,36.76,36.81,36.71,36.8,65357.0
2018-10-12 11:50:00,36.8,36.89,36.8,36.87,50980.0,36.8,36.89,36.8,36.87,50980.0
2018-10-12 11:55:00,36.88,36.93,36.85,36.92,29018.0,36.88,36.93,36.85,36.92,29018.0
2018-10-12 12:00:00,36.91,36.92,36.81,36.83,94637.0,36.91,36.92,36.81,36.83,94637.0
2018-10-12 12:05:00,36.82,36.85,36.77,36.85,49616.0,36.82,36.85,36.77,36.85,49616.0
2018-10-12 12:10:00,36.85,36.88,36.79,36.87,128554.0,36.85,36.88,36.79,36.87,128554.0
2018-10-12 12:15:00,36.87,36.87,36.77,36.8,146968.0,36.87,36.87,36.77,36.8,146968.0
2018-10-12 12:20:00,36.8,36.82,36.76,36.79,110288.0,36.8,36.82,36.76,36.79,110288.0
2018-10-12 12:25:00,36.8,36.81,36.7,36.74,105110.0,36.8,36.81,36.7,36.74,105110.0
2018-10-12 12:30:00,36.73,36.83,36.69,36.8,106328.0,36.73,36.83,36.69,36.8,106328.0
2018-10-12 12:35:00,36.79,36.79,36.7,36.72,70135.0,36.79,36.79,36.7,36.72,70135.0
2018-10-12 12:40:00,36.72,36.74,36.57,36.57,274899.0,36.72,36.74,36.57,36.57,274899.0
2018-10-12 12:45:00,36.56,36.65,36.56,36.63,103917.0,36.56,36.65,36.56,36.63,103917.0
2018-10-12 12:50:00,36.62,36.73,36.6,36.73,51356.0,36.62,36.73,36.6,36.73,51356.0
2018-10-12 12:55:00,36.73,36.84,36.7,36.82,124275.0,36.73,36.84,36.7,36.82,124275.0
2018-10-12 13:00:00,36.83,36.89,36.72,36.89,40028.0,36.83,36.89,36.72,36.89,40028.0
2018-10-12 13:05:00,36.89,36.95,36.84,36.92,64292.0,36.89,36.95,36.84,36.92,64292.0
2018-10-12 13:10:00,36.92,36.96,36.85,36.89,49534.0,36.92,36.96,36.85,36.89,49534.0
2018-10-12 13:15:00,36.89,36.92,36.84,36.87,39353.0,36.89,36.92,36.84,36.87,39353.0
2018-10-12 13:20:00,36.87,36.94,36.87,36.91,94002.0,36.87,36.94,36.87,36.91,94002.0
2018-10-12 13:25:00,36.91,36.91,36.75,36.77,40137.0,36.91,36.91,36.75,36.77,40137.0
2018-10-12 13:30:00,36.76,36.76,36.63,36.65,30395.0,36.76,36.76,36.63,36.65,30395.0
2018-10-12 13:35:00,36.64,36.65,36.55,36.63,66328.0,36.64,36.65,36.55,36.63,66328.0
2018-10-12 13:40:00,36.64,36.69,36.57,36.69,31323.0,36.64,36.69,36.57,36.69,31323.0
2018-10-12 13:45:00,36.69,36.75,36.66,36.74,31423.0,36.69,36.75,36.66,36.74,31423.0
2018-10-12 13:50:00,36.74,36.75,36.64,36.72,135553.0,36.74,36.75,36.64,36.72,135553.0
2018-10-12 13:55:00,36.71,36.74,36.65,36.67,178132.0,36.71,36.74,36.65,36.67,178132.0
2018-10-12 14:00:00,36.68,36.7,36.6,36.68,121841.0,36.68,36.7,36.6,36.68,121841.0
2018-10-12 14:05:00,36.67,36.71,36.63,36.65,38717.0,36.67,36.71,36.63,36.65,38717.0
2018-10-12 14:10:00,36.65,36.67,36.55,36.55,92908.0,36.65,36.67,36.55,36.55,92908.0
2018-10-12 14:15:00,36.55,36.77,36.55,36.73,85386.0,36.55,36.77,36.55,36.73,85386.0
2018-10-12 14:20:00,36.73,36.75,36.65,36.66,36586.0,36.73,36.75,36.65,36.66,36586.0
2018-10-12 14:25:00,36.66,36.76,36.62,36.76,36726.0,36.66,36.76,36.62,36.76,36726.0
2018-10-12 14:30:00,36.76,36.77,36.61,36.64,44777.0,36.76,36.77,36.61,36.64,44777.0
2018-10-12 14:35:00,36.65,36.68,36.63,36.65,35460.0,36.65,36.68,36.63,36.65,35460.0
2018-10-12 14:40:00,36.66,36.68,36.59,36.62,49954.0,36.66,36.68,36.59,36.62,49954.0
2018-10-12 14:45:00,36.62,36.66,36.59,36.63,48275.0,36.62,36.66,36.59,36.63,48275.0
2018-10-12 14:50:00,36.63,36.79,36.62,36.78,63082.0,36.63,36.79,36.62,36.78,63082.0
2018-10-12 14:55:00,36.78,36.83,36.76,36.82,56638.0,36.78,36.83,36.76,36.82,56638.0
2018-10-12 15:00:00,36.83,36.84,36.72,36.76,53816.0,36.83,36.84,36.72,36.76,53816.0
2018-10-12 15:05:00,36.76,36.87,36.76,36.86,48892.0,36.76,36.87,36.76,36.86,48892.0
2018-10-12 15:10:00,36.86,36.91,36.79,36.82,133368.0,36.86,36.91,36.79,36.82,133368.0
2018-10-12 15:15:00,36.82,36.82,36.73,36.75,62923.0,36.82,36.82,36.73,36.75,62923.0
2018-10-12 15:20:00,36.75,36.82,36.75,36.82,89014.0,36.75,36.82,36.75,36.82,89014.0
2018-10-12 15:25:00,36.82,36.95,36.81,36.92,85754.0,36.82,36.95,36.81,36.92,85754.0
2018-10-12 15:30:00,36.92,37.02,36.89,37.02,166608.0,36.92,37.02,36.89,37.02,166608.0
2018-10-12 15:35:00,37.02,37.02,36.88,36.91,178899.0,37.02,37.02,36.88,36.91,178899.0
2018-10-12 15:40:00,36.91,37.06,36.91,37.06,130149.0,36.91,37.06,36.91,37.06,130149.0
2018-10-12 15:45:00,37.05,37.1,36.97,37.0,242272.0,37.05,37.1,36.97,37.0,242272.0
2018-10-12 15:50:00,37.0,37.07,37.0,37.04,210370.0,37.0,37.07,37.0,37.04,210370.0
2018-10-12 15:55:00,37.03,37.13,36.98,36.99,494537.0,37.03,37.13,36.98,36.99,494537.0
2018-10-15 09:30:00,37.13,37.14,36.59,36.61,181231.0,37.13,37.14,36.59,36.61,181231.0
2018-10-15 09:35:00,36.61,36.72,36.42,36.42,160007.0,36.61,36.72,36.42,36.42,160007.0
2018-10-15 09:40:00,36.41,36.5,36.37,36.48,142533.0,36.41,36.5,36.37,36.48,142533.0
2018-10-15 09:45:00,36.48,36.58,36.46,36.46,111560.0,36.48,36.58,36.46,36.46,111560.0
2018-10-15 09:50:00,36.47,36.56,36.45,36.5,50082.0,36.47,36.56,36.45,36.5,50082.0
2018-10-15 09:55:00,36.5,36.59,36.47,36.53,36363.0,36.5,36.59,36.47,36.53,36363.0
2018-10-15 10:00:00,36.51,36.55,36.45,36.45,25136.0,36.51,36.55,36.45,36.45,25136.0
2018-10-15 10:05:00,36.45,36.51,36.44,36.45,42325.0,36.45,36.51,36.44,36.45,42325.0
2018-10-15 10:10:00,36.45,36.52,36.39,36.41,110729.0,36.45,36.52,36.39,36.41,110729.0
2018-10-15 10:15:00,36.4,36.47,36.35,36.37,26026.0,36.4,36.47,36.35,36.37,26026.0
2018-10-15 10:20:00,36.37,36.52,36.37,36.52,26586.0,36.37,36.52,36.37,36.52,26586.0
2018-10-15 10:25:00,36.52,36.57,36.51,36.56,23355.0,36.52,36.57,36.51,36.56,23355.0
2018-10-15 10:30:00,36.55,36.63,36.55,36.61,31518.0,36.55,36.63,36.55,36.61,31518.0
2018-10-15 10:35:00,36.6,36.65,36.57,36.6,33383.0,36.6,36.65,36.57,36.6,33383.0
2018-10-15 10:40:00,36.61,36.61,36.56,36.58,15565.0,36.61,36.61,36.56,36.58,15565.0
2018-10-15 10:45:00,36.58,36.6,36.55,36.58,24773.0,36.58,36.6,36.55,36.58,24773.0
2018-10-15 10:50:00,36.57,36.6,36.56,36.58,30608.0,36.57,36.6,36.56,36.58,30608.0
2018-10-15 10:55:00,36.58,36.6,36.55,36.59,29413.0,36.58,36.6,36.55,36.59,29413.0
2018-10-15 11:00:00,36.6,36.61,36.55,36.57,27096.0,36.6,36.61,36.55,36.57,27096.0
2018-10-15 11:05:00,36.59,36.61,36.58,36.61,48046.0,36.59,36.61,36.58,36.61,48046.0
2018-10-15 11:10:00,36.6,36.68,36.6,36.64,34405.0,36.6,36.68,36.6,36.64,34405.0
2018-10-15 11:15:00,36.64,36.67,36.57,36.58,82240.0,36.64,36.67,36.57,36.58,82240.0
2018-10-15 11:20:00,36.58,36.63,36.58,36.63,30872.0,36.58,36.63,36.58,36.63,30872.0
2018-10-15 11:25:00,36.64,36.75,36.6,36.72,47302.0,36.64,36.75,36.6,36.72,47302.0
2018-10-15 11:30:00,36.72,36.79,36.71,36.76,62982.0,36.72,36.79,36.71,36.76,62982.0
2018-10-15 11:35:00,36.76,36.8,36.74,36.77,71764.0,36.76,36.8,36.74,36.77,71764.0
2018-10-15 11:40:00,36.77,36.79,36.69,36.7,35259.0,36.77,36.79,36.69,36.7,35259.0
2018-10-15 11:45:00,36.71,36.75,36.68,36.7,26648.0,36.71,36.75,36.68,36.7,26648.0
2018-10-15 11:50:00,36.7,36.72,36.62,36.63,22900.0,36.7,36.72,36.62,36.63,22900.0
2018-10-15 11:55:00,36.63,36.67,36.59,36.61,25567.0,36.63,36.67,36.59,36.61,25567.0
2018-10-15 12:00:00,36.6,36.62,36.56,36.62,20039.0,36.6,36.62,36.56,36.62,20039.0
2018-10-15 12:05:00,36.62,36.68,36.6,36.63,31315.0,36.62,36.68,36.6,36.63,31315.0
2018-10-15 12:10:00,36.63,36.65,36.56,36.6,33083.0,36.63,36.65,36.56,36.6,33083.0
2018-10-15 12:15:00,36.6,36.67,36.59,36.66,26889.0,36.6,36.67,36.59,36.66,26889.0
2018-10-15 12:20:00,36.66,36.71,36.62,36.71,51805.0,36.66,36.71,36.62,36.71,51805.0
2018-10-15 12:25:00,36.71,36.74,36.69,36.72,17908.0,36.71,36.74,36.69,36.72,17908.0
2018-10-15 12:30:00,36.72,36.77,36.71,36.76,15402.0,36.72,36.77,36.71,36.76,15402.0
2018-10-15 12:35:00,36.75,36.77,36.73,36.74,7711.0,36.75,36.77,36.73,36.74,7711.0
2018-10-15 12:40:00,36.73,36.73,36.68,36.69,5733.0,36.73,36.73,36.68,36.69,5733.0
2018-10-15 12:45:00,36.69,36.71,36.65,36.71,13886.0,36.69,36.71,36.65,36.71,13886.0
2018-10-15 12:50:00,36.71,36.74,36.69,36.73,9216.0,36.71,36.74,36.69,36.73,9216.0
2018-10-15 12:55:00,36.73,36.74,36.69,36.7,6074.0,36.73,36.74,36.69,36.7,6074.0
2018-10-15 13:00:00,36.7,36.84,36.69,36.84,41839.0,36.7,36.84,36.69,36.84,41839.0
2018-10-15 13:05:00,36.83,36.87,36.83,36.84,9349.0,36.83,36.87,36.83,36.84,9349.0
2018-10-15 13:10:00,36.83,36.86,36.81,36.83,58862.0,36.83,36.86,36.81,36.83,58862.0
2018-10-15 13:15:00,36.84,36.84,36.77,36.78,23860.0,36.84,36.84,36.77,36.78,23860.0
2018-10-15 13:20:00,36.78,36.78,36.7,36.71,32389.0,36.78,36.78,36.7,36.71,32389.0
2018-10-15 13:25:00,36.71,36.73,36.66,36.69,29793.0,36.71,36.73,36.66,36.69,29793.0
2018-10-15 13:30:00,36.69,36.8,36.67,36.78,48731.0,36.69,36.8,36.67,36.78,48731.0
2018-10-15 13:35:00,36.79,36.83,36.78,36.8,34695.0,36.79,36.83,36.78,36.8,34695.0
2018-10-15 13:40:00,36.8,36.86,36.8,36.82,79322.0,36.8,36.86,36.8,36.82,79322.0
2018-10-15 13:45:00,36.83,36.87,36.81,36.86,88300.0,36.83,36.87,36.81,36.86,88300.0
2018-10-15 13:50:00,36.87,36.88,36.79,36.84,84247.0,36.87,36.88,36.79,36.84,84247.0
2018-10-15 13:55:00,36.84,36.91,36.82,36.91,99045.0,36.84,36.91,36.82,36.91,99045.0
2018-10-15 14:00:00,36.91,36.92,36.79,36.86,247450.0,36.91,36.92,36.79,36.86,247450.0
2018-10-15 14:05:00,36.85,36.86,36.79,36.8,39885.0,36.85,36.86,36.79,36.8,39885.0
2018-10-15 14:10:00,36.8,36.8,36.66,36.67,114573.0,36.8,36.8,36.66,36.67,114573.0
2018-10-15 14:15:00,36.66,36.69,36.65,36.66,22618.0,36.66,36.69,36.65,36.66,22618.0
2018-10-15 14:20:00,36.66,36.68,36.62,36.64,32828.0,36.66,36.68,36.62,36.64,32828.0
2018-10-15 14:25:00,36.64,36.64,36.52,36.58,64253.0,36.64,36.64,36.52,36.58,64253.0
2018-10-15 14:30:00,36.58,36.6,36.53,36.58,134606.0,36.58,36.6,36.53,36.58,134606.0
2018-10-15 14:35:00,36.57,36.62,36.55,36.59,30726.0,36.57,36.62,36.55,36.59,30726.0
2018-10-15 14:40:00,36.59,36.7,36.59,36.67,75043.0,36.59,36.7,36.59,36.67,75043.0
2018-10-15 14:45:00,36.66,36.7,36.65,36.7,32578.0,36.66,36.7,36.65,36.7,32578.0
2018-10-15 14:50:00,36.7,36.75,36.69,36.73,39313.0,36.7,36.75,36.69,36.73,39313.0
2018-10-15 14:55:00,36.74,36.74,36.66,36.66,29561.0,36.74,36.74,36.66,36.66,29561.0
2018-10-15 15:00:00,36.67,36.71,36.64,36.7,34759.0,36.67,36.71,36.64,36.7,34759.0
2018-10-15 15:05:00,36.7,36.74,36.65,36.66,52624.0,36.7,36.74,36.65,36.66,52624.0
2018-10-15 15:10:00,36.65,36.67,36.61,36.61,64936.0,36.65,36.67,36.61,36.61,64936.0
2018-10-15 15:15:00,36.61,36.65,36.56,36.57,80676.0,36.61,36.65,36.56,36.57,80676.0
2018-10-15 15:20:00,36.57,36.6,36.55,36.58,67729.0,36.57,36.6,36.55,36.58,67729.0
2018-10-15 15:25:00,36.58,36.59,36.5,36.51,51648.0,36.58,36.59,36.5,36.51,51648.0
2018-10-15 15:30:00,36.5,36.53,36.48,36.5,59661.0,36.5,36.53,36.48,36.5,59661.0
2018-10-15 15:35:00,36.5,36.53,36.48,36.5,83621.0,36.5,36.53,36.48,36.5,83621.0
2018-10-15 15:40:00,36.49,36.54,36.45,36.48,76621.0,36.49,36.54,36.45,36.48,76621.0
2018-10-15 15:45:00,36.47,36.51,36.42,36.47,151646.0,36.47,36.51,36.42,36.47,151646.0
2018-10-15 15:50:00,36.47,36.49,36.42,36.45,114517.0,36.47,36.49,36.42,36.45,114517.0
2018-10-15 15:55:00,36.45,36.47,36.41,36.43,467795.0,36.45,36.47,36.41,36.43,467795.0
2018-10-16 09:30:00,37.03,38.02,37.03,37.8,563097.0,37.03,38.02,37.03,37.8,563097.0
2018-10-16 09:35:00,37.82,37.88,37.57,37.65,512216.0,37.82,37.88,37.57,37.65,512216.0
2018-10-16 09:40:00,37.65,37.73,37.41,37.44,204083.0,37.65,37.73,37.41,37.44,204083.0
2018-10-16 09:45:00,37.44,37.53,37.41,37.42,82655.0,37.44,37.53,37.41,37.42,82655.0
2018-10-16 09:50:00,37.43,37.48,37.37,37.42,43813.0,37.43,37.48,37.37,37.42,43813.0
2018-10-16 09:55:00,37.42,37.52,37.4,37.49,56770.0,37.42,37.52,37.4,37.49,56770.0
2018-10-16 10:00:00,37.5,37.71,37.49,37.67,125299.0,37.5,37.71,37.49,37.67,125299.0
2018-10-16 10:05:00,37.67,37.71,37.59,37.61,87518.0,37.67,37.71,37.59,37.61,87518.0
2018-10-16 10:10:00,37.61,37.68,37.58,37.59,115338.0,37.61,37.68,37.58,37.59,115338.0
2018-10-16 10:15:00,37.59,37.59,37.47,37.49,67678.0,37.59,37.59,37.47,37.49,67678.0
2018-10-16 10:20:00,37.49,37.52,37.45,37.5,55898.0,37.49,37.52,37.45,37.5,55898.0
2018-10-16 10:25:00,37.5,37.51,37.44,37.44,33476.0,37.5,37.51,37.44,37.44,33476.0
2018-10-16 10:30:00,37.44,37.47,37.35,37.44,58278.0,37.44,37.47,37.35,37.44,58278.0
2018-10-16 10:35:00,37.44,37.52,37.44,37.52,42958.0,37.44,37.52,37.44,37.52,42958.0
2018-10-16 10:40:00,37.52,37.63,37.5,37.61,70274.0,37.52,37.63,37.5,37.61,70274.0
2018-10-16 10:45:00,37.6,37.6,37.55,37.57,30426.0,37.6,37.6,37.55,37.57,30426.0
2018-10-16 10:50:00,37.57,37.66,37.57,37.64,43323.0,37.57,37.66,37.57,37.64,43323.0
2018-10-16 10:55:00,37.64,37.67,37.58,37.66,82194.0,37.64,37.67,37.58,37.66,82194.0
2018-10-16 11:00:00,37.67,37.67,37.59,37.63,70129.0,37.67,37.67,37.59,37.63,70129.0
2018-10-16 11:05:00,37.63,37.72,37.63,37.7,35379.0,37.63,37.72,37.63,37.7,35379.0
2018-10-16 11:10:00,37.7,37.73,37.63,37.72,78767.0,37.7,37.73,37.63,37.72,78767.0
2018-10-16 11:15:00,37.71,37.71,37.66,37.69,29430.0,37.71,37.71,37.66,37.69,29430.0
2018-10-16 11:20:00,37.68,37.75,37.68,37.75,44285.0,37.68,37.75,37.68,37.75,44285.0
2018-10-16 11:25:00,37.75,37.76,37.66,37.68,124250.0,37.75,37.76,37.66,37.68,124250.0
2018-10-16 11:30:00,37.68,37.7,37.66,37.68,68452.0,37.68,37.7,37.66,37.68,68452.0
2018-10-16 11:35:00,37.68,37.73,37.68,37.7,62235.0,37.68,37.73,37.68,37.7,62235.0
2018-10-16 11:40:00,37.71,37.71,37.62,37.65,25772.0,37.71,37.71,37.62,37.65,25772.0
2018-10-16 11:45:00,37.64,37.69,37.64,37.68,46414.0,37.64,37.69,37.64,37.68,46414.0
2018-10-16 11:50:00,37.68,37.71,37.67,37.69,44511.0,37.68,37.71,37.67,37.69,44511.0
2018-10-16 11:55:00,37.69,37.75,37.67,37.74,36187.0,37.69,37.75,37.67,37.74,36187.0
2018-10-16 12:00:00,37.75,37.76,37.7,37.74,47619.0,37.75,37.76,37.7,37.74,47619.0
2018-10-16 12:05:00,37.75,37.8,37.75,37.8,42404.0,37.75,37.8,37.75,37.8,42404.0
2018-10-16 12:10:00,37.79,37.82,37.77,37.77,65051.0,37.79,37.82,37.77,37.77,65051.0
2018-10-16 12:15:00,37.77,37.8,37.77,37.8,72916.0,37.77,37.8,37.77,37.8,72916.0
2018-10-16 12:20:00,37.79,37.89,37.78,37.86,36392.0,37.79,37.89,37.78,37.86,36392.0
2018-10-16 12:25:00,37.86,37.89,37.85,37.87,18939.0,37.86,37.89,37.85,37.87,18939.0
2018-10-16 12:30:00,37.87,37.93,37.84,37.93,92888.0,37.87,37.93,37.84,37.93,92888.0
2018-10-16 12:35:00,37.93,37.97,37.92,37.95,99710.0,37.93,37.97,37.92,37.95,99710.0
2018-10-16 12:40:00,37.95,37.99,37.94,37.99,57962.0,37.95,37.99,37.94,37.99,57962.0
2018-10-16 12:45:00,37.99,38.05,37.98,38.0,77330.0,37.99,38.05,37.98,38.0,77330.0
2018-10-16 12:50:00,38.01,38.08,38.01,38.06,274313.0,38.01,38.08,38.01,38.06,274313.0
2018-10-16 12:55:00,38.05,38.06,38.0,38.06,73634.0,38.05,38.06,38.0,38.06,73634.0
2018-10-16 13:00:00,38.07,38.08,38.02,38.04,119232.0,38.07,38.08,38.02,38.04,119232.0
2018-10-16 13:05:00,38.04,38.11,38.03,38.09,253522.0,38.04,38.11,38.03,38.09,253522.0
2018-10-16 13:10:00,38.09,38.11,38.04,38.05,101932.0,38.09,38.11,38.04,38.05,101932.0
2018-10-16 13:15:00,38.05,38.11,38.01,38.1,177276.0,38.05,38.11,38.01,38.1,177276.0
2018-10-16 13:20:00,38.1,38.1,38.06,38.08,54994.0,38.1,38.1,38.06,38.08,54994.0
2018-10-16 13:25:00,38.08,38.08,38.04,38.05,169160.0,38.08,38.08,38.04,38.05,169160.0
2018-10-16 13:30:00,38.05,38.1,38.03,38.08,54855.0,38.05,38.1,38.03,38.08,54855.0
2018-10-16 13:35:00,38.09,38.09,38.05,38.07,56911.0,38.09,38.09,38.05,38.07,56911.0
2018-10-16 13:40:00,38.07,38.07,38.03,38.05,57362.0,38.07,38.07,38.03,38.05,57362.0
2018-10-16 13:45:00,38.05,38.1,38.03,38.09,50707.0,38.05,38.1,38.03,38.09,50707.0
2018-10-16 13:50:00,38.09,38.09,38.03,38.07,73937.0,38.09,38.09,38.03,38.07,73937.0
2018-10-16 13:55:00,38.07,38.08,38.03,38.06,56575.0,38.07,38.08,38.03,38.06,56575.0
2018-10-16 14:00:00,38.07,38.08,38.05,38.07,239170.0,38.07,38.08,38.05,38.07,239170.0
2018-10-16 14:05:00,38.07,38.16,38.07,38.14,53761.0,38.07,38.16,38.07,38.14,53761.0
2018-10-16 14:10:00,38.14,38.2,38.09,38.17,133395.0,38.14,38.2,38.09,38.17,133395.0
2018-10-16 14:15:00,38.17,38.18,38.09,38.1,41302.0,38.17,38.18,38.09,38.1,41302.0
2018-10-16 14:20:00,38.1,38.11,38.01,38.06,142978.0,38.1,38.11,38.01,38.06,142978.0
2018-10-16 14:25:00,38.05,38.1,38.04,38.08,63723.0,38.05,38.1,38.04,38.08,63723.0
2018-10-16 14:30:00,38.08,38.15,38.07,38.12,130109.0,38.08,38.15,38.07,38.12,130109.0
2018-10-16 14:35:00,38.12,38.13,38.09,38.13,53599.0,38.12,38.13,38.09,38.13,53599.0
2018-10-16 14:40:00,38.13,38.16,38.1,38.13,139084.0,38.13,38.16,38.1,38.13,139084.0
2018-10-16 14:45:00,38.12,38.15,38.1,38.14,30473.0,38.12,38.15,38.1,38.14,30473.0
2018-10-16 14:50:00,38.14,38.17,38.11,38.13,74179.0,38.14,38.17,38.11,38.13,74179.0
2018-10-16 14:55:00,38.12,38.12,38.03,38.04,110899.0,38.12,38.12,38.03,38.04,110899.0
2018-10-16 15:00:00,38.05,38.05,37.98,38.0,72041.0,38.05,38.05,37.98,38.0,72041.0
2018-10-16 15:05:00,38.0,38.02,37.97,38.02,136473.0,38.0,38.02,37.97,38.02,136473.0
2018-10-16 15:10:00,38.01,38.03,37.98,38.02,81631.0,38.01,38.03,37.98,38.02,81631.0
2018-10-16 15:15:00,38.02,38.03,37.99,38.02,68396.0,38.02,38.03,37.99,38.02,68396.0
2018-10-16 15:20:00,38.01,38.02,37.96,37.96,75792.0,38.01,38.02,37.96,37.96,75792.0
2018-10-16 15:25:00,37.96,37.98,37.95,37.96,58349.0,37.96,37.98,37.95,37.96,58349.0
2018-10-16 15:30:00,37.96,38.01,37.95,38.0,139530.0,37.96,38.01,37.95,38.0,139530.0
2018-10-16 15:35:00,38.01,38.08,38.0,38.08,64431.0,38.01,38.08,38.0,38.08,64431.0
2018-10-16 15:40:00,38.08,38.14,38.08,38.14,126139.0,38.08,38.14,38.08,38.14,126139.0
2018-10-16 15:45:00,38.14,38.2,38.13,38.19,138430.0,38.14,38.2,38.13,38.19,138430.0
2018-10-16 15:50:00,38.19,38.19,38.12,38.15,242095.0,38.19,38.19,38.12,38.15,242095.0
2018-10-16 15:55:00,38.16,38.17,38.07,38.1,636067.0,38.16,38.17,38.07,38.1,636067.0
2018-10-17 09:30:00,37.61,37.75,37.48,37.58,242830.0,37.61,37.75,37.48,37.58,242830.0
2018-10-17 09:35:00,37.6,37.77,37.47,37.69,407560.0,37.6,37.77,37.47,37.69,407560.0
2018-10-17 09:40:00,37.67,38.19,37.62,38.11,856938.0,37.67,38.19,37.62,38.11,856938.0
2018-10-17 09:45:00,38.12,38.44,38.0,38.34,520569.0,38.12,38.44,38.0,38.34,520569.0
2018-10-17 09:50:00,38.35,38.62,38.3,38.56,500614.0,38.35,38.62,38.3,38.56,500614.0
2018-10-17 09:55:00,38.55,38.55,38.25,38.29,126959.0,38.55,38.55,38.25,38.29,126959.0
2018-10-17 10:00:00,38.29,38.38,38.23,38.33,153627.0,38.29,38.38,38.23,38.33,153627.0
2018-10-17 10:05:00,38.34,38.34,38.21,38.21,70529.0,38.34,38.34,38.21,38.21,70529.0
2018-10-17 10:10:00,38.22,38.23,38.0,38.0,109809.0,38.22,38.23,38.0,38.0,109809.0
2018-10-17 10:15:00,38.01,38.06,37.86,37.97,166788.0,38.01,38.06,37.86,37.97,166788.0
2018-10-17 10:20:00,37.97,38.09,37.94,37.95,92607.0,37.97,38.09,37.94,37.95,92607.0
2018-10-17 10:25:00,37.94,38.0,37.9,37.96,63165.0,37.94,38.0,37.9,37.96,63165.0
2018-10-17 10:30:00,37.95,38.11,37.95,38.02,319408.0,37.95,38.11,37.95,38.02,319408.0
2018-10-17 10:35:00,38.03,38.11,37.95,38.1,56770.0,38.03,38.11,37.95,38.1,56770.0
2018-10-17 10:40:00,38.1,38.1,38.02,38.04,97754.0,38.1,38.1,38.02,38.04,97754.0
2018-10-17 10:45:00,38.04,38.09,37.99,38.05,168866.0,38.04,38.09,37.99,38.05,168866.0
2018-10-17 10:50:00,38.04,38.05,37.96,37.98,62284.0,38.04,38.05,37.96,37.98,62284.0
2018-10-17 10:55:00,37.98,38.01,37.96,37.97,47445.0,37.98,38.01,37.96,37.97,47445.0
2018-10-17 11:00:00,37.96,37.97,37.9,37.91,40981.0,37.96,37.97,37.9,37.91,40981.0
2018-10-17 11:05:00,37.9,38.0,37.88,38.0,52169.0,37.9,38.0,37.88,38.0,52169.0
2018-10-17 11:10:00,38.0,38.01,37.95,37.98,32002.0,38.0,38.01,37.95,37.98,32002.0
2018-10-17 11:15:00,37.99,38.07,37.96,38.05,44229.0,37.99,38.07,37.96,38.05,44229.0
2018-10-17 11:20:00,38.04,38.09,38.03,38.06,43584.0,38.04,38.09,38.03,38.06,43584.0
2018-10-17 11:25:00,38.06,38.06,37.98,38.02,29535.0,38.06,38.06,37.98,38.02,29535.0
2018-10-17 11:30:00,38.03,38.05,37.97,38.0,35130.0,38.03,38.05,37.97,38.0,35130.0
2018-10-17 11:35:00,38.0,38.03,37.94,37.95,65731.0,38.0,38.03,37.94,37.95,65731.0
2018-10-17 11:40:00,37.95,38.08,37.95,38.08,217393.0,37.95,38.08,37.95,38.08,217393.0
2018-10-17 11:45:00,38.08,38.16,38.07,38.15,65297.0,38.08,38.16,38.07,38.15,65297.0
2018-10-17 11:50:00,38.14,38.16,38.11,38.16,42434.0,38.14,38.16,38.11,38.16,42434.0
2018-10-17 11:55:00,38.16,38.18,38.08,38.16,72646.0,38.16,38.18,38.08,38.16,72646.0
2018-10-17 12:00:00,38.16,38.18,38.14,38.16,29186.0,38.16,38.18,38.14,38.16,29186.0
2018-10-17 12:05:00,38.15,38.18,38.04,38.05,201144.0,38.15,38.18,38.04,38.05,201144.0
2018-10-17 12:10:00,38.05,38.14,38.03,38.14,80159.0,38.05,38.14,38.03,38.14,80159.0
2018-10-17 12:15:00,38.14,38.17,38.11,38.12,43383.0,38.14,38.17,38.11,38.12,43383.0
2018-10-17 12:20:00,38.12,38.15,38.12,38.14,23211.0,38.12,38.15,38.12,38.14,23211.0
2018-10-17 12:25:00,38.14,38.14,38.06,38.06,31099.0,38.14,38.14,38.06,38.06,31099.0
2018-10-17 12:30:00,38.07,38.12,38.03,38.1,77635.0,38.07,38.12,38.03,38.1,77635.0
2018-10-17 12:35:00,38.1,38.14,38.09,38.12,26846.0,38.1,38.14,38.09,38.12,26846.0
2018-10-17 12:40:00,38.12,38.17,38.09,38.11,42273.0,38.12,38.17,38.09,38.11,42273.0
2018-10-17 12:45:00,38.1,38.11,37.97,37.97,40256.0,38.1,38.11,37.97,37.97,40256.0
2018-10-17 12:50:00,37.97,38.02,37.94,38.01,21496.0,37.97,38.02,37.94,38.01,21496.0
2018-10-17 12:55:00,38.01,38.03,37.97,37.98,39838.0,38.01,38.03,37.97,37.98,39838.0
2018-10-17 13:00:00,37.99,38.0,37.94,37.95,55082.0,37.99,38.0,37.94,37.95,55082.0
2018-10-17 13:05:00,37.95,37.98,37.94,37.97,133406.0,37.95,37.98,37.94,37.97,133406.0
2018-10-17 13:10:00,37.97,38.0,37.92,37.95,55676.0,37.97,38.0,37.92,37.95,55676.0
2018-10-17 13:15:00,37.95,37.97,37.89,37.9,47823.0,37.95,37.97,37.89,37.9,47823.0
2018-10-17 13:20:00,37.9,37.97,37.89,37.92,60693.0,37.9,37.97,37.89,37.92,60693.0
2018-10-17 13:25:00,37.93,37.93,37.89,37.9,42246.0,37.93,37.93,37.89,37.9,42246.0
2018-10-17 13:30:00,37.9,37.95,37.85,37.93,85713.0,37.9,37.95,37.85,37.93,85713.0
2018-10-17 13:35:00,37.93,38.04,37.91,38.04,109538.0,37.93,38.04,37.91,38.04,109538.0
2018-10-17 13:40:00,38.03,38.06,38.01,38.04,32754.0,38.03,38.06,38.01,38.04,32754.0
2018-10-17 13:45:00,38.03,38.05,38.0,38.02,26451.0,38.03,38.05,38.0,38.02,26451.0
2018-10-17 13:50:00,38.02,38.04,37.99,38.01,22765.0,38.02,38.04,37.99,38.01,22765.0
2018-10-17 13:55:00,38.01,38.07,38.0,38.06,26566.0,38.01,38.07,38.0,38.06,26566.0
2018-10-17 14:00:00,38.07,38.07,37.98,38.01,46253.0,38.07,38.07,37.98,38.01,46253.0
2018-10-17 14:05:00,38.01,38.06,38.0,38.05,31212.0,38.01,38.06,38.0,38.05,31212.0
2018-10-17 14:10:00,38.05,38.05,37.96,37.98,53038.0,38.05,38.05,37.96,37.98,53038.0
2018-10-17 14:15:00,37.98,37.99,37.93,37.98,23994.0,37.98,37.99,37.93,37.98,23994.0
2018-10-17 14:20:00,37.97,37.97,37.82,37.89,53008.0,37.97,37.97,37.82,37.89,53008.0
2018-10-17 14:25:00,37.89,37.91,37.84,37.87,96821.0,37.89,37.91,37.84,37.87,96821.0
2018-10-17 14:30:00,37.87,37.96,37.85,37.95,39124.0,37.87,37.96,37.85,37.95,39124.0
2018-10-17 14:35:00,37.96,37.96,37.91,37.94,30110.0,37.96,37.96,37.91,37.94,30110.0
2018-10-17 14:40:00,37.95,38.03,37.94,38.03,26060.0,37.95,38.03,37.94,38.03,26060.0
2018-10-17 14:45:00,38.04,38.06,38.02,38.02,23621.0,38.04,38.06,38.02,38.02,23621.0
2018-10-17 14:50:00,38.02,38.1,38.01,38.09,30823.0,38.02,38.1,38.01,38.09,30823.0
2018-10-17 14:55:00,38.09,38.12,38.08,38.09,22076.0,38.09,38.12,38.08,38.09,22076.0
2018-10-17 15:00:00,38.09,38.11,38.03,38.07,79340.0,38.09,38.11,38.03,38.07,79340.0
2018-10-17 15:05:00,38.07,38.16,38.06,38.16,60469.0,38.07,38.16,38.06,38.16,60469.0
2018-10-17 15:10:00,38.15,38.15,38.11,38.12,72592.0,38.15,38.15,38.11,38.12,72592.0
2018-10-17 15:15:00,38.12,38.13,38.02,38.02,47940.0,38.12,38.13,38.02,38.02,47940.0
2018-10-17 15:20:00,38.02,38.07,38.02,38.05,34019.0,38.02,38.07,38.02,38.05,34019.0
2018-10-17 15:25:00,38.05,38.1,38.05,38.07,36480.0,38.05,38.1,38.05,38.07,36480.0
2018-10-17 15:30:00,38.07,38.08,37.96,38.0,162319.0,38.07,38.08,37.96,38.0,162319.0
2018-10-17 15:35:00,38.0,38.02,37.98,38.01,63695.0,38.0,38.02,37.98,38.01,63695.0
2018-10-17 15:40:00,38.0,38.0,37.86,37.9,116279.0,38.0,38.0,37.86,37.9,116279.0
2018-10-17 15:45:00,37.9,38.0,37.88,37.97,122758.0,37.9,38.0,37.88,37.97,122758.0
2018-10-17 15:50:00,37.96,38.02,37.95,38.0,127604.0,37.96,38.02,37.95,38.0,127604.0
2018-10-17 15:55:00,37.99,38.02,37.97,37.99,601225.0,37.99,38.02,37.97,37.99,601225.0
2018-10-18 09:30:00,37.99,37.99,37.83,37.85,50969.0,37.99,37.99,37.83,37.85,50969.0
2018-10-18 09:35:00,37.85,38.03,37.77,38.03,115883.0,37.85,38.03,37.77,38.03,115883.0
2018-10-18 09:40:00,38.02,38.08,37.98,37.98,133460.0,38.02,38.08,37.98,37.98,133460.0
2018-10-18 09:45:00,37.99,38.02,37.91,38.0,27126.0,37.99,38.02,37.91,38.0,27126.0
2018-10-18 09:50:00,38.0,38.01,37.86,37.95,79650.0,38.0,38.01,37.86,37.95,79650.0
2018-10-18 09:55:00,37.95,37.99,37.91,37.92,87161.0,37.95,37.99,37.91,37.92,87161.0
2018-10-18 10:00:00,37.91,37.92,37.81,37.87,63668.0,37.91,37.92,37.81,37.87,63668.0
2018-10-18 10:05:00,37.87,37.87,37.77,37.79,70490.0,37.87,37.87,37.77,37.79,70490.0
2018-10-18 10:10:00,37.79,37.84,37.76,37.84,66442.0,37.79,37.84,37.76,37.84,66442.0
2018-10-18 10:15:00,37.83,37.9,37.79,37.87,49467.0,37.83,37.9,37.79,37.87,49467.0
2018-10-18 10:20:00,37.86,37.92,37.84,37.88,49534.0,37.86,37.92,37.84,37.88,49534.0
2018-10-18 10:25:00,37.89,37.91,37.87,37.9,39623.0,37.89,37.91,37.87,37.9,39623.0
2018-10-18 10:30:00,37.89,37.97,37.87,37.97,38794.0,37.89,37.97,37.87,37.97,38794.0
2018-10-18 10:35:00,37.97,37.98,37.92,37.96,41534.0,37.97,37.98,37.92,37.96,41534.0
2018-10-18 10:40:00,37.97,37.98,37.91,37.91,35760.0,37.97,37.98,37.91,37.91,35760.0
2018-10-18 10:45:00,37.91,37.93,37.9,37.91,20055.0,37.91,37.93,37.9,37.91,20055.0
2018-10-18 10:50:00,37.91,37.93,37.88,37.89,28254.0,37.91,37.93,37.88,37.89,28254.0
2018-10-18 10:55:00,37.9,37.96,37.88,37.88,34758.0,37.9,37.96,37.88,37.88,34758.0
2018-10-18 11:00:00,37.89,37.92,37.88,37.9,97262.0,37.89,37.92,37.88,37.9,97262.0
2018-10-18 11:05:00,37.9,37.94,37.88,37.9,118471.0,37.9,37.94,37.88,37.9,118471.0
2018-10-18 11:10:00,37.9,37.92,37.83,37.84,46362.0,37.9,37.92,37.83,37.84,46362.0
2018-10-18 11:15:00,37.84,37.85,37.78,37.8,23272.0,37.84,37.85,37.78,37.8,23272.0
2018-10-18 11:20:00,37.8,37.8,37.71,37.71,38680.0,37.8,37.8,37.71,37.71,38680.0
2018-10-18 11:25:00,37.7,37.79,37.68,37.7,33024.0,37.7,37.79,37.68,37.7,33024.0
2018-10-18 11:30:00,37.7,37.7,37.53,37.54,58372.0,37.7,37.7,37.53,37.54,58372.0
2018-10-18 11:35:00,37.53,37.56,37.45,37.56,77750.0,37.53,37.56,37.45,37.56,77750.0
2018-10-18 11:40:00,37.56,37.59,37.48,37.49,212264.0,37.56,37.59,37.48,37.49,212264.0
2018-10-18 11:45:00,37.49,37.56,37.33,37.53,458625.0,37.49,37.56,37.33,37.53,458625.0
2018-10-18 11:50:00,37.53,37.56,37.49,37.55,487826.0,37.53,37.56,37.49,37.55,487826.0
2018-10-18 11:55:00,37.55,37.55,37.5,37.52,48658.0,37.55,37.55,37.5,37.52,48658.0
2018-10-18 12:00:00,37.51,37.57,37.42,37.43,168510.0,37.51,37.57,37.42,37.43,168510.0
2018-10-18 12:05:00,37.43,37.54,37.4,37.5,53410.0,37.43,37.54,37.4,37.5,53410.0
2018-10-18 12:10:00,37.51,37.51,37.5,37.5,36266.0,37.51,37.51,37.5,37.5,36266.0
2018-10-18 12:15:00,37.5,37.52,37.41,37.43,120877.0,37.5,37.52,37.41,37.43,120877.0
2018-10-18 12:20:00,37.44,37.64,37.41,37.58,69004.0,37.44,37.64,37.41,37.58,69004.0
2018-10-18 12:25:00,37.58,37.62,37.57,37.58,27396.0,37.58,37.62,37.57,37.58,27396.0
2018-10-18 12:30:00,37.58,37.58,37.5,37.56,26546.0,37.58,37.58,37.5,37.56,26546.0
2018-10-18 12:35:00,37.56,37.64,37.54,37.6,42367.0,37.56,37.64,37.54,37.6,42367.0
2018-10-18 12:40:00,37.61,37.69,37.61,37.69,27961.0,37.61,37.69,37.61,37.69,27961.0
2018-10-18 12:45:00,37.69,37.71,37.67,37.68,16749.0,37.69,37.71,37.67,37.68,16749.0
2018-10-18 12:50:00,37.67,37.7,37.63,37.67,19393.0,37.67,37.7,37.63,37.67,19393.0
2018-10-18 12:55:00,37.67,37.72,37.64,37.64,14610.0,37.67,37.72,37.64,37.64,14610.0
2018-10-18 13:00:00,37.63,37.67,37.61,37.61,15606.0,37.63,37.67,37.61,37.61,15606.0
2018-10-18 13:05:00,37.62,37.62,37.5,37.52,29720.0,37.62,37.62,37.5,37.52,29720.0
2018-10-18 13:10:00,37.51,37.53,37.39,37.4,129785.0,37.51,37.53,37.39,37.4,129785.0
2018-10-18 13:15:00,37.39,37.43,37.31,37.31,42954.0,37.39,37.43,37.31,37.31,42954.0
2018-10-18 13:20:00,37.31,37.33,37.17,37.18,144512.0,37.31,37.33,37.17,37.18,144512.0
2018-10-18 13:25:00,37.17,37.3,37.15,37.29,65901.0,37.17,37.3,37.15,37.29,65901.0
2018-10-18 13:30:00,37.29,37.32,37.17,37.25,83886.0,37.29,37.32,37.17,37.25,83886.0
2018-10-18 13:35:00,37.24,37.3,37.21,37.26,40281.0,37.24,37.3,37.21,37.26,40281.0
2018-10-18 13:40:00,37.25,37.25,37.15,37.17,32043.0,37.25,37.25,37.15,37.17,32043.0
2018-10-18 13:45:00,37.18,37.26,37.18,37.25,38982.0,37.18,37.26,37.18,37.25,38982.0
2018-10-18 13:50:00,37.25,37.26,37.16,37.19,43198.0,37.25,37.26,37.16,37.19,43198.0
2018-10-18 13:55:00,37.2,37.26,37.15,37.18,47594.0,37.2,37.26,37.15,37.18,47594.0
2018-10-18 14:00:00,37.18,37.28,37.18,37.27,27152.0,37.18,37.28,37.18,37.27,27152.0
2018-10-18 14:05:00,37.27,37.32,37.24,37.28,148127.0,37.27,37.32,37.24,37.28,148127.0
2018-10-18 14:10:00,37.27,37.32,37.24,37.27,25353.0,37.27,37.32,37.24,37.27,25353.0
2018-10-18 14:15:00,37.26,37.3,37.22,37.22,20117.0,37.26,37.3,37.22,37.22,20117.0
2018-10-18 14:20:00,37.23,37.41,37.22,37.4,36315.0,37.23,37.41,37.22,37.4,36315.0
2018-10-18 14:25:00,37.39,37.39,37.31,37.37,31330.0,37.39,37.39,37.31,37.37,31330.0
2018-10-18 14:30:00,37.36,37.36,37.28,37.32,86520.0,37.36,37.36,37.28,37.32,86520.0
2018-10-18 14:35:00,37.3,37.36,37.26,37.3,93094.0,37.3,37.36,37.26,37.3,93094.0
2018-10-18 14:40:00,37.29,37.39,37.28,37.39,34785.0,37.29,37.39,37.28,37.39,34785.0
2018-10-18 14:45:00,37.39,37.44,37.38,37.39,32594.0,37.39,37.44,37.38,37.39,32594.0
2018-10-18 14:50:00,37.39,37.47,37.39,37.47,20775.0,37.39,37.47,37.39,37.47,20775.0
2018-10-18 14:55:00,37.47,37.47,37.4,37.41,32850.0,37.47,37.47,37.4,37.41,32850.0
2018-10-18 15:00:00,37.42,37.46,37.41,37.41,117603.0,37.42,37.46,37.41,37.41,117603.0
2018-10-18 15:05:00,37.41,37.42,37.33,37.34,48827.0,37.41,37.42,37.33,37.34,48827.0
2018-10-18 15:10:00,37.34,37.36,37.31,37.33,69507.0,37.34,37.36,37.31,37.33,69507.0
2018-10-18 15:15:00,37.33,37.47,37.33,37.41,42704.0,37.33,37.47,37.33,37.41,42704.0
2018-10-18 15:20:00,37.41,37.51,37.4,37.47,50779.0,37.41,37.51,37.4,37.47,50779.0
2018-10-18 15:25:00,37.47,37.5,37.45,37.48,37575.0,37.47,37.5,37.45,37.48,37575.0
2018-10-18 15:30:00,37.48,37.48,37.4,37.4,71356.0,37.48,37.48,37.4,37.4,71356.0
2018-10-18 15:35:00,37.4,37.49,37.37,37.49,92539.0,37.4,37.49,37.37,37.49,92539.0
2018-10-18 15:40:00,37.5,37.51,37.41,37.41,114448.0,37.5,37.51,37.41,37.41,114448.0
2018-10-18 15:45:00,37.41,37.5,37.4,37.49,91756.0,37.41,37.5,37.4,37.49,91756.0
2018-10-18 15:50:00,37.49,37.51,37.44,37.48,114985.0,37.49,37.51,37.44,37.48,114985.0
2018-10-18 15:55:00,37.48,37.53,37.43,37.52,409807.0,37.48,37.53,37.43,37.52,409807.0
2018-10-19 09:30:00,37.37,37.59,37.37,37.56,422771.0,37.37,37.59,37.37,37.56,422771.0
2018-10-19 09:35:00,37.52,37.7,37.44,37.69,54114.0,37.52,37.7,37.44,37.69,54114.0
2018-10-19 09:40:00,37.68,37.68,37.51,37.53,29794.0,37.68,37.68,37.51,37.53,29794.0
2018-10-19 09:45:00,37.54,37.55,37.45,37.46,41396.0,37.54,37.55,37.45,37.46,41396.0
2018-10-19 09:50:00,37.47,37.48,37.34,37.37,64382.0,37.47,37.48,37.34,37.37,64382.0
2018-10-19 09:55:00,37.37,37.5,37.37,37.47,56890.0,37.37,37.5,37.37,37.47,56890.0
2018-10-19 10:00:00,37.47,37.61,37.46,37.59,53215.0,37.47,37.61,37.46,37.59,53215.0
2018-10-19 10:05:00,37.61,37.63,37.34,37.36,184028.0,37.61,37.63,37.34,37.36,184028.0
2018-10-19 10:10:00,37.35,37.35,37.22,37.25,164554.0,37.35,37.35,37.22,37.25,164554.0
2018-10-19 10:15:00,37.26,37.26,37.2,37.25,98078.0,37.26,37.26,37.2,37.25,98078.0
2018-10-19 10:20:00,37.25,37.39,37.24,37.39,87608.0,37.25,37.39,37.24,37.39,87608.0
2018-10-19 10:25:00,37.38,37.41,37.34,37.36,42262.0,37.38,37.41,37.34,37.36,42262.0
2018-10-19 10:30:00,37.37,37.41,37.36,37.4,33832.0,37.37,37.41,37.36,37.4,33832.0
2018-10-19 10:35:00,37.4,37.4,37.35,37.36,26297.0,37.4,37.4,37.35,37.36,26297.0
2018-10-19 10:40:00,37.35,37.37,37.27,37.29,54638.0,37.35,37.37,37.27,37.29,54638.0
2018-10-19 10:45:00,37.29,37.32,37.23,37.23,44408.0,37.29,37.32,37.23,37.23,44408.0
2018-10-19 10:50:00,37.23,37.23,37.18,37.21,46308.0,37.23,37.23,37.18,37.21,46308.0
2018-10-19 10:55:00,37.21,37.35,37.2,37.35,58992.0,37.21,37.35,37.2,37.35,58992.0
2018-10-19 11:00:00,37.36,37.39,37.28,37.29,28679.0,37.36,37.39,37.28,37.29,28679.0
2018-10-19 11:05:00,37.29,37.31,37.27,37.27,27702.0,37.29,37.31,37.27,37.27,27702.0
2018-10-19 11:10:00,37.27,37.3,37.21,37.27,49451.0,37.27,37.3,37.21,37.27,49451.0
2018-10-19 11:15:00,37.27,37.3,37.18,37.18,74599.0,37.27,37.3,37.18,37.18,74599.0
2018-10-19 11:20:00,37.18,37.19,37.09,37.12,45323.0,37.18,37.19,37.09,37.12,45323.0
2018-10-19 11:25:00,37.13,37.14,37.08,37.1,32038.0,37.13,37.14,37.08,37.1,32038.0
2018-10-19 11:30:00,37.09,37.1,36.99,37.03,83847.0,37.09,37.1,36.99,37.03,83847.0
2018-10-19 11:35:00,37.03,37.06,36.97,37.0,41412.0,37.03,37.06,36.97,37.0,41412.0
2018-10-19 11:40:00,36.99,37.0,36.88,36.89,80024.0,36.99,37.0,36.88,36.89,80024.0
2018-10-19 11:45:00,36.89,36.91,36.84,36.84,104085.0,36.89,36.91,36.84,36.84,104085.0
2018-10-19 11:50:00,36.84,36.92,36.81,36.82,55825.0,36.84,36.92,36.81,36.82,55825.0
2018-10-19 11:55:00,36.82,36.91,36.81,36.89,63963.0,36.82,36.91,36.81,36.89,63963.0
2018-10-19 12:00:00,36.89,36.92,36.85,36.86,30949.0,36.89,36.92,36.85,36.86,30949.0
2018-10-19 12:05:00,36.87,36.9,36.81,36.82,56868.0,36.87,36.9,36.81,36.82,56868.0
2018-10-19 12:10:00,36.82,36.83,36.77,36.82,67130.0,36.82,36.83,36.77,36.82,67130.0
2018-10-19 12:15:00,36.81,36.89,36.8,36.88,79922.0,36.81,36.89,36.8,36.88,79922.0
2018-10-19 12:20:00,36.87,36.88,36.79,36.79,50796.0,36.87,36.88,36.79,36.79,50796.0
2018-10-19 12:25:00,36.79,36.79,36.72,36.76,109723.0,36.79,36.79,36.72,36.76,109723.0
2018-10-19 12:30:00,36.76,36.76,36.63,36.63,53620.0,36.76,36.76,36.63,36.63,53620.0
2018-10-19 12:35:00,36.63,36.69,36.6,36.63,71424.0,36.63,36.69,36.6,36.63,71424.0
2018-10-19 12:40:00,36.63,36.69,36.58,36.67,63532.0,36.63,36.69,36.58,36.67,63532.0
2018-10-19 12:45:00,36.68,36.73,36.65,36.7,77693.0,36.68,36.73,36.65,36.7,77693.0
2018-10-19 12:50:00,36.7,36.72,36.64,36.71,51713.0,36.7,36.72,36.64,36.71,51713.0
2018-10-19 12:55:00,36.7,36.79,36.7,36.79,39585.0,36.7,36.79,36.7,36.79,39585.0
2018-10-19 13:00:00,36.78,36.79,36.7,36.72,47268.0,36.78,36.79,36.7,36.72,47268.0
2018-10-19 13:05:00,36.71,36.73,36.65,36.69,123609.0,36.71,36.73,36.65,36.69,123609.0
2018-10-19 13:10:00,36.7,36.8,36.68,36.78,88526.0,36.7,36.8,36.68,36.78,88526.0
2018-10-19 13:15:00,36.78,36.84,36.77,36.79,39919.0,36.78,36.84,36.77,36.79,39919.0
2018-10-19 13:20:00,36.8,36.81,36.78,36.8,39418.0,36.8,36.81,36.78,36.8,39418.0
2018-10-19 13:25:00,36.8,36.87,36.78,36.87,37663.0,36.8,36.87,36.78,36.87,37663.0
2018-10-19 13:30:00,36.87,36.88,36.78,36.79,121917.0,36.87,36.88,36.78,36.79,121917.0
2018-10-19 13:35:00,36.79,36.79,36.77,36.79,41976.0,36.79,36.79,36.77,36.79,41976.0
2018-10-19 13:40:00,36.78,36.81,36.72,36.73,47586.0,36.78,36.81,36.72,36.73,47586.0
2018-10-19 13:45:00,36.72,36.8,36.72,36.79,49561.0,36.72,36.8,36.72,36.79,49561.0
2018-10-19 13:50:00,36.8,36.8,36.73,36.75,23073.0,36.8,36.8,36.73,36.75,23073.0
2018-10-19 13:55:00,36.75,36.75,36.67,36.68,33727.0,36.75,36.75,36.67,36.68,33727.0
2018-10-19 14:00:00,36.67,36.67,36.53,36.53,69893.0,36.67,36.67,36.53,36.53,69893.0
2018-10-19 14:05:00,36.53,36.57,36.49,36.55,72497.0,36.53,36.57,36.49,36.55,72497.0
2018-10-19 14:10:00,36.55,36.59,36.48,36.49,127222.0,36.55,36.59,36.48,36.49,127222.0
2018-10-19 14:15:00,36.48,36.5,36.37,36.4,178934.0,36.48,36.5,36.37,36.4,178934.0
2018-10-19 14:20:00,36.39,36.56,36.36,36.5,65095.0,36.39,36.56,36.36,36.5,65095.0
2018-10-19 14:25:00,36.5,36.53,36.47,36.48,38904.0,36.5,36.53,36.47,36.48,38904.0
2018-10-19 14:30:00,36.48,36.52,36.44,36.45,80954.0,36.48,36.52,36.44,36.45,80954.0
2018-10-19 14:35:00,36.45,36.55,36.4,36.4,321801.0,36.45,36.55,36.4,36.4,321801.0
2018-10-19 14:40:00,36.4,36.45,36.36,36.42,100252.0,36.4,36.45,36.36,36.42,100252.0
2018-10-19 14:45:00,36.42,36.53,36.41,36.51,67133.0,36.42,36.53,36.41,36.51,67133.0
2018-10-19 14:50:00,36.51,36.53,36.47,36.48,42767.0,36.51,36.53,36.47,36.48,42767.0
2018-10-19 14:55:00,36.48,36.49,36.43,36.43,53484.0,36.48,36.49,36.43,36.43,53484.0
2018-10-19 15:00:00,36.43,36.47,36.41,36.43,86218.0,36.43,36.47,36.41,36.43,86218.0
2018-10-19 15:05:00,36.44,36.46,36.38,36.41,67288.0,36.44,36.46,36.38,36.41,67288.0
2018-10-19 15:10:00,36.41,36.44,36.35,36.35,98476.0,36.41,36.44,36.35,36.35,98476.0
2018-10-19 15:15:00,36.35,36.46,36.34,36.46,143240.0,36.35,36.46,36.34,36.46,143240.0
2018-10-19 15:20:00,36.47,36.47,36.35,36.35,66327.0,36.47,36.47,36.35,36.35,66327.0
2018-10-19 15:25:00,36.36,36.54,36.35,36.52,112721.0,36.36,36.54,36.35,36.52,112721.0
2018-10-19 15:30:00,36.52,36.58,36.48,36.53,77066.0,36.52,36.58,36.48,36.53,77066.0
2018-10-19 15:35:00,36.53,36.54,36.47,36.48,97217.0,36.53,36.54,36.47,36.48,97217.0
2018-10-19 15:40:00,36.48,36.55,36.47,36.55,120447.0,36.48,36.55,36.47,36.55,120447.0
2018-10-19 15:45:00,36.55,36.61,36.54,36.61,144078.0,36.55,36.61,36.54,36.61,144078.0
2018-10-19 15:50:00,36.6,36.64,36.59,36.59,156480.0,36.6,36.64,36.59,36.59,156480.0
2018-10-19 15:55:00,36.59,36.6,36.51,36.52,357319.0,36.59,36.6,36.51,36.52,357319.0
2018-10-22 09:30:00,36.62,36.79,36.57,36.58,111897.0,36.62,36.79,36.57,36.58,111897.0
2018-10-22 09:35:00,36.58,36.59,36.47,36.58,82307.0,36.58,36.59,36.47,36.58,82307.0
2018-10-22 09:40:00,36.57,36.62,36.49,36.49,90624.0,36.57,36.62,36.49,36.49,90624.0
2018-10-22 09:45:00,36.5,36.77,36.5,36.77,43007.0,36.5,36.77,36.5,36.77,43007.0
2018-10-22 09:50:00,36.76,36.76,36.31,36.6,203924.0,36.76,36.76,36.31,36.6,203924.0
2018-10-22 09:55:00,36.61,36.61,36.34,36.56,115627.0,36.61,36.61,36.34,36.56,115627.0
2018-10-22 10:00:00,36.56,36.57,36.48,36.52,64737.0,36.56,36.57,36.48,36.52,64737.0
2018-10-22 10:05:00,36.54,36.54,36.44,36.52,49362.0,36.54,36.54,36.44,36.52,49362.0
2018-10-22 10:10:00,36.51,36.6,36.51,36.56,38412.0,36.51,36.6,36.51,36.56,38412.0
2018-10-22 10:15:00,36.55,36.56,36.37,36.44,129444.0,36.55,36.56,36.37,36.44,129444.0
2018-10-22 10:20:00,36.44,36.47,36.39,36.41,55425.0,36.44,36.47,36.39,36.41,55425.0
2018-10-22 10:25:00,36.42,36.47,36.37,36.43,52405.0,36.42,36.47,36.37,36.43,52405.0
2018-10-22 10:30:00,36.42,36.53,36.4,36.51,36847.0,36.42,36.53,36.4,36.51,36847.0
2018-10-22 10:35:00,36.52,36.59,36.47,36.55,52626.0,36.52,36.59,36.47,36.55,52626.0
2018-10-22 10:40:00,36.55,36.64,36.54,36.64,39429.0,36.55,36.64,36.54,36.64,39429.0
2018-10-22 10:45:00,36.64,36.74,36.61,36.71,55344.0,36.64,36.74,36.61,36.71,55344.0
2018-10-22 10:50:00,36.72,36.75,36.67,36.68,41191.0,36.72,36.75,36.67,36.68,41191.0
2018-10-22 10:55:00,36.69,36.7,36.62,36.63,43721.0,36.69,36.7,36.62,36.63,43721.0
2018-10-22 11:00:00,36.62,36.66,36.59,36.66,44436.0,36.62,36.66,36.59,36.66,44436.0
2018-10-22 11:05:00,36.66,36.71,36.62,36.65,35205.0,36.66,36.71,36.62,36.65,35205.0
2018-10-22 11:10:00,36.65,36.66,36.57,36.58,39433.0,36.65,36.66,36.57,36.58,39433.0
2018-10-22 11:15:00,36.59,36.67,36.58,36.66,48066.0,36.59,36.67,36.58,36.66,48066.0
2018-10-22 11:20:00,36.67,37.01,36.66,36.95,398786.0,36.67,37.01,36.66,36.95,398786.0
2018-10-22 11:25:00,36.95,36.98,36.83,36.88,180221.0,36.95,36.98,36.83,36.88,180221.0
2018-10-22 11:30:00,36.87,36.87,36.71,36.72,36005.0,36.87,36.87,36.71,36.72,36005.0
2018-10-22 11:35:00,36.73,36.77,36.66,36.69,77909.0,36.73,36.77,36.66,36.69,77909.0
2018-10-22 11:40:00,36.69,36.74,36.68,36.74,27387.0,36.69,36.74,36.68,36.74,27387.0
2018-10-22 11:45:00,36.74,36.8,36.71,36.79,23460.0,36.74,36.8,36.71,36.79,23460.0
2018-10-22 11:50:00,36.79,36.8,36.66,36.66,24847.0,36.79,36.8,36.66,36.66,24847.0
2018-10-22 11:55:00,36.66,36.72,36.65,36.66,19842.0,36.66,36.72,36.65,36.66,19842.0
2018-10-22 12:00:00,36.67,36.72,36.63,36.66,28177.0,36.67,36.72,36.63,36.66,28177.0
2018-10-22 12:05:00,36.66,36.75,36.64,36.69,25336.0,36.66,36.75,36.64,36.69,25336.0
2018-10-22 12:10:00,36.69,36.69,36.6,36.61,30691.0,36.69,36.69,36.6,36.61,30691.0
2018-10-22 12:15:00,36.61,36.64,36.6,36.61,28539.0,36.61,36.64,36.6,36.61,28539.0
2018-10-22 12:20:00,36.62,36.62,36.54,36.54,40704.0,36.62,36.62,36.54,36.54,40704.0
2018-10-22 12:25:00,36.54,36.6,36.52,36.6,25425.0,36.54,36.6,36.52,36.6,25425.0
2018-10-22 12:30:00,36.61,36.63,36.59,36.62,30799.0,36.61,36.63,36.59,36.62,30799.0
2018-10-22 12:35:00,36.63,36.64,36.58,36.62,89752.0,36.63,36.64,36.58,36.62,89752.0
2018-10-22 12:40:00,36.62,36.69,36.61,36.66,36570.0,36.62,36.69,36.61,36.66,36570.0
2018-10-22 12:45:00,36.67,36.69,36.6,36.61,51838.0,36.67,36.69,36.6,36.61,51838.0
2018-10-22 12:50:00,36.61,36.74,36.6,36.73,44413.0,36.61,36.74,36.6,36.73,44413.0
2018-10-22 12:55:00,36.73,36.76,36.7,36.75,25444.0,36.73,36.76,36.7,36.75,25444.0
2018-10-22 13:00:00,36.74,36.75,36.71,36.72,21181.0,36.74,36.75,36.71,36.72,21181.0
2018-10-22 13:05:00,36.73,36.83,36.72,36.8,27738.0,36.73,36.83,36.72,36.8,27738.0
2018-10-22 13:10:00,36.8,36.81,36.76,36.8,34782.0,36.8,36.81,36.76,36.8,34782.0
2018-10-22 13:15:00,36.8,36.8,36.76,36.77,39244.0,36.8,36.8,36.76,36.77,39244.0
2018-10-22 13:20:00,36.77,36.77,36.65,36.66,50963.0,36.77,36.77,36.65,36.66,50963.0
2018-10-22 13:25:00,36.66,36.66,36.61,36.65,40753.0,36.66,36.66,36.61,36.65,40753.0
2018-10-22 13:30:00,36.64,36.67,36.63,36.66,36129.0,36.64,36.67,36.63,36.66,36129.0
2018-10-22 13:35:00,36.67,36.72,36.65,36.66,43235.0,36.67,36.72,36.65,36.66,43235.0
2018-10-22 13:40:00,36.66,36.72,36.66,36.72,25373.0,36.66,36.72,36.66,36.72,25373.0
2018-10-22 13:45:00,36.72,36.73,36.63,36.64,37817.0,36.72,36.73,36.63,36.64,37817.0
2018-10-22 13:50:00,36.64,36.64,36.59,36.61,25659.0,36.64,36.64,36.59,36.61,25659.0
2018-10-22 13:55:00,36.62,36.65,36.61,36.64,25350.0,36.62,36.65,36.61,36.64,25350.0
2018-10-22 14:00:00,36.64,36.7,36.63,36.69,30419.0,36.64,36.7,36.63,36.69,30419.0
2018-10-22 14:05:00,36.69,36.73,36.67,36.7,53266.0,36.69,36.73,36.67,36.7,53266.0
2018-10-22 14:10:00,36.7,36.74,36.68,36.71,25519.0,36.7,36.74,36.68,36.71,25519.0
2018-10-22 14:15:00,36.71,36.75,36.68,36.7,36567.0,36.71,36.75,36.68,36.7,36567.0
2018-10-22 14:20:00,36.7,36.75,36.7,36.71,40283.0,36.7,36.75,36.7,36.71,40283.0
2018-10-22 14:25:00,36.71,36.74,36.7,36.71,24940.0,36.71,36.74,36.7,36.71,24940.0
2018-10-22 14:30:00,36.7,36.71,36.68,36.69,35957.0,36.7,36.71,36.68,36.69,35957.0
2018-10-22 14:35:00,36.7,36.77,36.69,36.73,25516.0,36.7,36.77,36.69,36.73,25516.0
2018-10-22 14:40:00,36.73,36.74,36.7,36.7,23981.0,36.73,36.74,36.7,36.7,23981.0
2018-10-22 14:45:00,36.7,36.74,36.67,36.72,161132.0,36.7,36.74,36.67,36.72,161132.0
2018-10-22 14:50:00,36.73,36.73,36.65,36.66,45686.0,36.73,36.73,36.65,36.66,45686.0
2018-10-22 14:55:00,36.66,36.72,36.65,36.7,30611.0,36.66,36.72,36.65,36.7,30611.0
2018-10-22 15:00:00,36.69,36.76,36.67,36.74,132979.0,36.69,36.76,36.67,36.74,132979.0
2018-10-22 15:05:00,36.75,36.76,36.7,36.75,68727.0,36.75,36.76,36.7,36.75,68727.0
2018-10-22 15:10:00,36.75,36.81,36.74,36.78,55770.0,36.75,36.81,36.74,36.78,55770.0
2018-10-22 15:15:00,36.78,36.79,36.72,36.75,56178.0,36.78,36.79,36.72,36.75,56178.0
2018-10-22 15:20:00,36.73,36.76,36.73,36.73,69278.0,36.73,36.76,36.73,36.73,69278.0
2018-10-22 15:25:00,36.74,36.79,36.7,36.79,70392.0,36.74,36.79,36.7,36.79,70392.0
2018-10-22 15:30:00,36.79,36.79,36.76,36.78,98776.0,36.79,36.79,36.76,36.78,98776.0
2018-10-22 15:35:00,36.78,36.81,36.69,36.7,89996.0,36.78,36.81,36.69,36.7,89996.0
2018-10-22 15:40:00,36.69,36.72,36.65,36.68,104391.0,36.69,36.72,36.65,36.68,104391.0
2018-10-22 15:45:00,36.67,36.71,36.65,36.69,119135.0,36.67,36.71,36.65,36.69,119135.0
2018-10-22 15:50:00,36.68,36.7,36.66,36.66,167045.0,36.68,36.7,36.66,36.66,167045.0
2018-10-22 15:55:00,36.67,36.68,36.62,36.63,322930.0,36.67,36.68,36.62,36.63,322930.0
2018-10-23 09:30:00,36.19,36.22,36.06,36.18,180044.0,36.19,36.22,36.06,36.18,180044.0
2018-10-23 09:35:00,36.16,36.22,36.1,36.14,142211.0,36.16,36.22,36.1,36.14,142211.0
2018-10-23 09:40:00,36.14,36.2,36.11,36.18,84299.0,36.14,36.2,36.11,36.18,84299.0
2018-10-23 09:45:00,36.18,36.31,36.11,36.25,120018.0,36.18,36.31,36.11,36.25,120018.0
2018-10-23 09:50:00,36.26,36.26,36.16,36.19,71074.0,36.26,36.26,36.16,36.19,71074.0
2018-10-23 09:55:00,36.18,36.27,36.17,36.18,90092.0,36.18,36.27,36.17,36.18,90092.0
2018-10-23 10:00:00,36.16,36.22,35.93,35.94,181739.0,36.16,36.22,35.93,35.94,181739.0
2018-10-23 10:05:00,35.94,35.96,35.72,35.75,280494.0,35.94,35.96,35.72,35.75,280494.0
2018-10-23 10:10:00,35.76,35.89,35.72,35.72,246578.0,35.76,35.89,35.72,35.72,246578.0
2018-10-23 10:15:00,35.75,35.77,35.56,35.56,202564.0,35.75,35.77,35.56,35.56,202564.0
2018-10-23 10:20:00,35.56,35.72,35.54,35.61,130950.0,35.56,35.72,35.54,35.61,130950.0
2018-10-23 10:25:00,35.61,35.66,35.43,35.5,236113.0,35.61,35.66,35.43,35.5,236113.0
2018-10-23 10:30:00,35.49,35.58,35.28,35.35,199836.0,35.49,35.58,35.28,35.35,199836.0
2018-10-23 10:35:00,35.36,35.49,35.3,35.37,208856.0,35.36,35.49,35.3,35.37,208856.0
2018-10-23 10:40:00,35.37,35.51,35.36,35.47,94027.0,35.37,35.51,35.36,35.47,94027.0
2018-10-23 10:45:00,35.47,35.54,35.38,35.51,146875.0,35.47,35.54,35.38,35.51,146875.0
2018-10-23 10:50:00,35.51,35.58,35.48,35.48,66146.0,35.51,35.58,35.48,35.48,66146.0
2018-10-23 10:55:00,35.48,35.56,35.45,35.5,65876.0,35.48,35.56,35.45,35.5,65876.0
2018-10-23 11:00:00,35.5,35.52,35.4,35.45,66967.0,35.5,35.52,35.4,35.45,66967.0
2018-10-23 11:05:00,35.45,35.55,35.44,35.53,33545.0,35.45,35.55,35.44,35.53,33545.0
2018-10-23 11:10:00,35.53,35.64,35.53,35.59,90305.0,35.53,35.64,35.53,35.59,90305.0
2018-10-23 11:15:00,35.59,35.62,35.54,35.56,82345.0,35.59,35.62,35.54,35.56,82345.0
2018-10-23 11:20:00,35.56,35.62,35.54,35.61,102105.0,35.56,35.62,35.54,35.61,102105.0
2018-10-23 11:25:00,35.61,35.69,35.6,35.61,114797.0,35.61,35.69,35.6,35.61,114797.0
2018-10-23 11:30:00,35.61,35.69,35.59,35.6,58183.0,35.61,35.69,35.59,35.6,58183.0
2018-10-23 11:35:00,35.6,35.64,35.54,35.55,85036.0,35.6,35.64,35.54,35.55,85036.0
2018-10-23 11:40:00,35.55,35.56,35.46,35.46,69049.0,35.55,35.56,35.46,35.46,69049.0
2018-10-23 11:45:00,35.46,35.52,35.42,35.47,149828.0,35.46,35.52,35.42,35.47,149828.0
2018-10-23 11:50:00,35.47,35.5,35.39,35.48,100853.0,35.47,35.5,35.39,35.48,100853.0
2018-10-23 11:55:00,35.48,35.49,35.43,35.44,35308.0,35.48,35.49,35.43,35.44,35308.0
2018-10-23 12:00:00,35.44,35.52,35.43,35.51,34993.0,35.44,35.52,35.43,35.51,34993.0
2018-10-23 12:05:00,35.51,35.64,35.5,35.64,52522.0,35.51,35.64,35.5,35.64,52522.0
2018-10-23 12:10:00,35.63,35.65,35.6,35.64,42952.0,35.63,35.65,35.6,35.64,42952.0
2018-10-23 12:15:00,35.64,35.66,35.57,35.66,48239.0,35.64,35.66,35.57,35.66,48239.0
2018-10-23 12:20:00,35.66,35.72,35.64,35.64,58395.0,35.66,35.72,35.64,35.64,58395.0
2018-10-23 12:25:00,35.64,35.73,35.64,35.71,40797.0,35.64,35.73,35.64,35.71,40797.0
2018-10-23 12:30:00,35.72,35.77,35.71,35.75,171281.0,35.72,35.77,35.71,35.75,171281.0
2018-10-23 12:35:00,35.75,35.79,35.68,35.77,83914.0,35.75,35.79,35.68,35.77,83914.0
2018-10-23 12:40:00,35.77,35.84,35.76,35.83,65074.0,35.77,35.84,35.76,35.83,65074.0
2018-10-23 12:45:00,35.83,35.86,35.82,35.84,114229.0,35.83,35.86,35.82,35.84,114229.0
2018-10-23 12:50:00,35.85,35.91,35.83,35.84,109987.0,35.85,35.91,35.83,35.84,109987.0
2018-10-23 12:55:00,35.84,35.86,35.79,35.79,66852.0,35.84,35.86,35.79,35.79,66852.0
2018-10-23 13:00:00,35.8,35.94,35.76,35.92,162241.0,35.8,35.94,35.76,35.92,162241.0
2018-10-23 13:05:00,35.93,36.06,35.92,36.04,128767.0,35.93,36.06,35.92,36.04,128767.0
2018-10-23 13:10:00,36.03,36.04,35.96,36.0,72843.0,36.03,36.04,35.96,36.0,72843.0
2018-10-23 13:15:00,35.99,36.04,35.97,36.01,75561.0,35.99,36.04,35.97,36.01,75561.0
2018-10-23 13:20:00,36.01,36.08,35.98,36.03,123564.0,36.01,36.08,35.98,36.03,123564.0
2018-10-23 13:25:00,36.04,36.07,35.97,36.0,110455.0,36.04,36.07,35.97,36.0,110455.0
2018-10-23 13:30:00,36.01,36.09,35.98,36.0,54489.0,36.01,36.09,35.98,36.0,54489.0
2018-10-23 13:35:00,36.0,36.0,35.95,35.97,56064.0,36.0,36.0,35.95,35.97,56064.0
2018-10-23 13:40:00,35.98,36.01,35.9,35.91,33350.0,35.98,36.01,35.9,35.91,33350.0
2018-10-23 13:45:00,35.91,35.92,35.86,35.9,83517.0,35.91,35.92,35.86,35.9,83517.0
2018-10-23 13:50:00,35.9,35.98,35.84,35.86,88217.0,35.9,35.98,35.84,35.86,88217.0
2018-10-23 13:55:00,35.87,35.89,35.83,35.86,31606.0,35.87,35.89,35.83,35.86,31606.0
2018-10-23 14:00:00,35.87,35.91,35.81,35.85,71460.0,35.87,35.91,35.81,35.85,71460.0
2018-10-23 14:05:00,35.86,35.9,35.84,35.86,161735.0,35.86,35.9,35.84,35.86,161735.0
2018-10-23 14:10:00,35.87,35.96,35.85,35.94,84820.0,35.87,35.96,35.85,35.94,84820.0
2018-10-23 14:15:00,35.94,36.1,35.93,36.09,55048.0,35.94,36.1,35.93,36.09,55048.0
2018-10-23 14:20:00,36.08,36.09,36.0,36.07,169772.0,36.08,36.09,36.0,36.07,169772.0
2018-10-23 14:25:00,36.07,36.08,35.99,36.05,123090.0,36.07,36.08,35.99,36.05,123090.0
2018-10-23 14:30:00,36.05,36.1,36.0,36.02,160175.0,36.05,36.1,36.0,36.02,160175.0
2018-10-23 14:35:00,36.02,36.11,36.01,36.07,171667.0,36.02,36.11,36.01,36.07,171667.0
2018-10-23 14:40:00,36.06,36.15,36.05,36.15,79280.0,36.06,36.15,36.05,36.15,79280.0
2018-10-23 14:45:00,36.15,36.2,36.1,36.2,73984.0,36.15,36.2,36.1,36.2,73984.0
2018-10-23 14:50:00,36.19,36.23,36.14,36.15,66118.0,36.19,36.23,36.14,36.15,66118.0
2018-10-23 14:55:00,36.14,36.21,36.09,36.17,116384.0,36.14,36.21,36.09,36.17,116384.0
2018-10-23 15:00:00,36.16,36.27,36.16,36.21,86966.0,36.16,36.27,36.16,36.21,86966.0
2018-10-23 15:05:00,36.2,36.28,36.17,36.24,60394.0,36.2,36.28,36.17,36.24,60394.0
2018-10-23 15:10:00,36.24,36.26,36.16,36.24,73240.0,36.24,36.26,36.16,36.24,73240.0
2018-10-23 15:15:00,36.24,36.29,36.21,36.23,89807.0,36.24,36.29,36.21,36.23,89807.0
2018-10-23 15:20:00,36.23,36.31,36.22,36.3,101535.0,36.23,36.31,36.22,36.3,101535.0
2018-10-23 15:25:00,36.29,36.32,36.23,36.24,74853.0,36.29,36.32,36.23,36.24,74853.0
2018-10-23 15:30:00,36.24,36.27,36.21,36.27,77350.0,36.24,36.27,36.21,36.27,77350.0
2018-10-23 15:35:00,36.26,36.27,36.12,36.12,207563.0,36.26,36.27,36.12,36.12,207563.0
2018-10-23 15:40:00,36.13,36.15,36.05,36.06,260921.0,36.13,36.15,36.05,36.06,260921.0
2018-10-23 15:45:00,36.05,36.07,35.98,35.98,292998.0,36.05,36.07,35.98,35.98,292998.0
2018-10-23 15:50:00,35.98,36.05,35.97,36.0,398671.0,35.98,36.05,35.97,36.0,398671.0
2018-10-23 15:55:00,35.99,36.06,35.92,36.03,708221.0,35.99,36.06,35.92,36.03,708221.0
2018-10-24 09:30:00,36.52,36.6,35.87,36.6,467711.0,36.52,36.6,35.87,36.6,467711.0
2018-10-24 09:35:00,36.6,36.92,36.25,36.54,657121.0,36.6,36.92,36.25,36.54,657121.0
2018-10-24 09:40:00,36.54,36.91,36.16,36.73,322111.0,36.54,36.91,36.16,36.73,322111.0
2018-10-24 09:45:00,36.73,36.87,36.38,36.43,473537.0,36.73,36.87,36.38,36.43,473537.0
2018-10-24 09:50:00,36.44,36.5,36.01,36.13,304826.0,36.44,36.5,36.01,36.13,304826.0
2018-10-24 09:55:00,36.1,36.3,35.92,36.28,198992.0,36.1,36.3,35.92,36.28,198992.0
2018-10-24 10:00:00,36.26,36.48,35.88,36.27,311199.0,36.26,36.48,35.88,36.27,311199.0
2018-10-24 10:05:00,36.23,36.43,36.05,36.39,143692.0,36.23,36.43,36.05,36.39,143692.0
2018-10-24 10:10:00,36.39,36.81,36.37,36.76,149849.0,36.39,36.81,36.37,36.76,149849.0
2018-10-24 10:15:00,36.74,36.94,36.61,36.74,210407.0,36.74,36.94,36.61,36.74,210407.0
2018-10-24 10:20:00,36.74,36.9,36.62,36.75,227872.0,36.74,36.9,36.62,36.75,227872.0
2018-10-24 10:25:00,36.75,36.99,36.69,36.69,105217.0,36.75,36.99,36.69,36.69,105217.0
2018-10-24 10:30:00,36.74,36.98,36.71,36.93,124875.0,36.74,36.98,36.71,36.93,124875.0
2018-10-24 10:35:00,36.93,37.22,36.91,36.91,157598.0,36.93,37.22,36.91,36.91,157598.0
2018-10-24 10:40:00,36.9,37.01,36.83,36.85,92959.0,36.9,37.01,36.83,36.85,92959.0
2018-10-24 10:45:00,36.85,36.9,36.68,36.75,136452.0,36.85,36.9,36.68,36.75,136452.0
2018-10-24 10:50:00,36.76,36.77,36.64,36.75,195080.0,36.76,36.77,36.64,36.75,195080.0
2018-10-24 10:55:00,36.76,36.77,36.66,36.71,90599.0,36.76,36.77,36.66,36.71,90599.0
2018-10-24 11:00:00,36.72,36.72,36.37,36.38,102011.0,36.72,36.72,36.37,36.38,102011.0
2018-10-24 11:05:00,36.38,36.44,36.29,36.36,92172.0,36.38,36.44,36.29,36.36,92172.0
2018-10-24 11:10:00,36.37,36.56,36.37,36.5,62811.0,36.37,36.56,36.37,36.5,62811.0
2018-10-24 11:15:00,36.5,36.56,36.47,36.5,68820.0,36.5,36.56,36.47,36.5,68820.0
2018-10-24 11:20:00,36.46,36.55,36.45,36.53,87795.0,36.46,36.55,36.45,36.53,87795.0
2018-10-24 11:25:00,36.54,36.56,36.35,36.35,42233.0,36.54,36.56,36.35,36.35,42233.0
2018-10-24 11:30:00,36.37,36.56,36.35,36.52,72205.0,36.37,36.56,36.35,36.52,72205.0
2018-10-24 11:35:00,36.5,36.52,36.42,36.42,85443.0,36.5,36.52,36.42,36.42,85443.0
2018-10-24 11:40:00,36.44,36.62,36.41,36.5,122589.0,36.44,36.62,36.41,36.5,122589.0
2018-10-24 11:45:00,36.51,36.72,36.5,36.68,87351.0,36.51,36.72,36.5,36.68,87351.0
2018-10-24 11:50:00,36.69,36.72,36.54,36.69,68803.0,36.69,36.72,36.54,36.69,68803.0
2018-10-24 11:55:00,36.69,36.75,36.61,36.61,46804.0,36.69,36.75,36.61,36.61,46804.0
2018-10-24 12:00:00,36.61,36.65,36.56,36.56,69082.0,36.61,36.65,36.56,36.56,69082.0
2018-10-24 12:05:00,36.56,36.58,36.43,36.43,164454.0,36.56,36.58,36.43,36.43,164454.0
2018-10-24 12:10:00,36.43,36.52,36.42,36.47,107469.0,36.43,36.52,36.42,36.47,107469.0
2018-10-24 12:15:00,36.46,36.5,36.41,36.42,96129.0,36.46,36.5,36.41,36.42,96129.0
2018-10-24 12:20:00,36.43,36.46,36.39,36.44,66054.0,36.43,36.46,36.39,36.44,66054.0
2018-10-24 12:25:00,36.43,36.49,36.42,36.45,89520.0,36.43,36.49,36.42,36.45,89520.0
2018-10-24 12:30:00,36.45,36.46,36.3,36.3,48366.0,36.45,36.46,36.3,36.3,48366.0
2018-10-24 12:35:00,36.3,36.34,36.29,36.31,67197.0,36.3,36.34,36.29,36.31,67197.0
2018-10-24 12:40:00,36.3,36.33,36.25,36.32,37203.0,36.3,36.33,36.25,36.32,37203.0
2018-10-24 12:45:00,36.31,36.36,36.27,36.3,109120.0,36.31,36.36,36.27,36.3,109120.0
2018-10-24 12:50:00,36.3,36.43,36.25,36.43,73463.0,36.3,36.43,36.25,36.43,73463.0
2018-10-24 12:55:00,36.42,36.44,36.39,36.4,102290.0,36.42,36.44,36.39,36.4,102290.0
2018-10-24 13:00:00,36.39,36.39,36.29,36.3,39558.0,36.39,36.39,36.29,36.3,39558.0
2018-10-24 13:05:00,36.3,36.32,36.25,36.28,56417.0,36.3,36.32,36.25,36.28,56417.0
2018-10-24 13:10:00,36.27,36.35,36.26,36.31,129437.0,36.27,36.35,36.26,36.31,129437.0
2018-10-24 13:15:00,36.31,36.43,36.28,36.39,57435.0,36.31,36.43,36.28,36.39,57435.0
2018-10-24 13:20:00,36.37,36.41,36.29,36.32,32886.0,36.37,36.41,36.29,36.32,32886.0
2018-10-24 13:25:00,36.31,36.31,36.24,36.25,122672.0,36.31,36.31,36.24,36.25,122672.0
2018-10-24 13:30:00,36.27,36.32,36.19,36.29,65587.0,36.27,36.32,36.19,36.29,65587.0
2018-10-24 13:35:00,36.29,36.29,36.2,36.2,21234.0,36.29,36.29,36.2,36.2,21234.0
2018-10-24 13:40:00,36.19,36.3,36.17,36.26,117112.0,36.19,36.3,36.17,36.26,117112.0
2018-10-24 13:45:00,36.29,36.31,36.15,36.18,121065.0,36.29,36.31,36.15,36.18,121065.0
2018-10-24 13:50:00,36.17,36.18,36.0,36.11,91302.0,36.17,36.18,36.0,36.11,91302.0
2018-10-24 13:55:00,36.11,36.13,36.04,36.1,60688.0,36.11,36.13,36.04,36.1,60688.0
2018-10-24 14:00:00,36.1,36.15,36.05,36.08,137147.0,36.1,36.15,36.05,36.08,137147.0
2018-10-24 14:05:00,36.08,36.09,35.95,35.99,80924.0,36.08,36.09,35.95,35.99,80924.0
2018-10-24 14:10:00,36.0,36.13,36.0,36.08,56211.0,36.0,36.13,36.0,36.08,56211.0
2018-10-24 14:15:00,36.09,36.16,36.01,36.14,64707.0,36.09,36.16,36.01,36.14,64707.0
2018-10-24 14:20:00,36.14,36.44,36.09,36.42,119394.0,36.14,36.44,36.09,36.42,119394.0
2018-10-24 14:25:00,36.41,36.57,36.34,36.51,137142.0,36.41,36.57,36.34,36.51,137142.0
2018-10-24 14:30:00,36.52,36.62,36.48,36.58,176199.0,36.52,36.62,36.48,36.58,176199.0
2018-10-24 14:35:00,36.58,36.59,36.48,36.5,78724.0,36.58,36.59,36.48,36.5,78724.0
2018-10-24 14:40:00,36.5,36.55,36.47,36.49,121512.0,36.5,36.55,36.47,36.49,121512.0
2018-10-24 14:45:00,36.48,36.49,36.29,36.3,62759.0,36.48,36.49,36.29,36.3,62759.0
2018-10-24 14:50:00,36.29,36.33,36.22,36.28,110630.0,36.29,36.33,36.22,36.28,110630.0
2018-10-24 14:55:00,36.29,36.4,36.29,36.37,127862.0,36.29,36.4,36.29,36.37,127862.0
2018-10-24 15:00:00,36.36,36.37,36.16,36.16,209301.0,36.36,36.37,36.16,36.16,209301.0
2018-10-24 15:05:00,36.16,36.25,36.16,36.22,66316.0,36.16,36.25,36.16,36.22,66316.0
2018-10-24 15:10:00,36.22,36.27,36.17,36.22,159932.0,36.22,36.27,36.17,36.22,159932.0
2018-10-24 15:15:00,36.23,36.31,36.18,36.23,100169.0,36.23,36.31,36.18,36.23,100169.0
2018-10-24 15:20:00,36.22,36.23,36.08,36.09,120166.0,36.22,36.23,36.08,36.09,120166.0
2018-10-24 15:25:00,36.08,36.12,35.93,35.95,161918.0,36.08,36.12,35.93,35.95,161918.0
2018-10-24 15:30:00,35.95,36.02,35.89,35.9,254473.0,35.95,36.02,35.89,35.9,254473.0
2018-10-24 15:35:00,35.9,36.1,35.9,36.09,104507.0,35.9,36.1,35.9,36.09,104507.0
2018-10-24 15:40:00,36.08,36.09,35.98,36.02,234250.0,36.08,36.09,35.98,36.02,234250.0
2018-10-24 15:45:00,36.01,36.02,35.92,35.92,286177.0,36.01,36.02,35.92,35.92,286177.0
2018-10-24 15:50:00,35.93,35.93,35.77,35.78,302281.0,35.93,35.93,35.77,35.78,302281.0
2018-10-24 15:55:00,35.78,35.79,35.63,35.7,463149.0,35.78,35.79,35.63,35.7,463149.0
2018-10-25 09:30:00,35.85,35.98,35.53,35.56,201438.0,35.85,35.98,35.53,35.56,201438.0
2018-10-25 09:35:00,35.59,35.7,35.29,35.34,110144.0,35.59,35.7,35.29,35.34,110144.0
2018-10-25 09:40:00,35.37,35.57,35.2,35.54,94190.0,35.37,35.57,35.2,35.54,94190.0
2018-10-25 09:45:00,35.52,35.67,35.44,35.65,72604.0,35.52,35.67,35.44,35.65,72604.0
2018-10-25 09:50:00,35.65,35.71,35.6,35.65,93573.0,35.65,35.71,35.6,35.65,93573.0
2018-10-25 09:55:00,35.66,35.88,35.65,35.81,231927.0,35.66,35.88,35.65,35.81,231927.0
2018-10-25 10:00:00,35.8,36.04,35.75,35.97,143135.0,35.8,36.04,35.75,35.97,143135.0
2018-10-25 10:05:00,35.97,36.05,35.84,35.87,81025.0,35.97,36.05,35.84,35.87,81025.0
2018-10-25 10:10:00,35.88,35.93,35.75,35.78,86047.0,35.88,35.93,35.75,35.78,86047.0
2018-10-25 10:15:00,35.78,35.82,35.67,35.7,72239.0,35.78,35.82,35.67,35.7,72239.0
2018-10-25 10:20:00,35.71,35.85,35.7,35.77,119968.0,35.71,35.85,35.7,35.77,119968.0
2018-10-25 10:25:00,35.77,35.79,35.71,35.76,39775.0,35.77,35.79,35.71,35.76,39775.0
2018-10-25 10:30:00,35.77,35.91,35.75,35.82,50968.0,35.77,35.91,35.75,35.82,50968.0
2018-10-25 10:35:00,35.82,35.87,35.78,35.81,63170.0,35.82,35.87,35.78,35.81,63170.0
2018-10-25 10:40:00,35.81,35.95,35.79,35.91,58758.0,35.81,35.95,35.79,35.91,58758.0
2018-10-25 10:45:00,35.9,35.95,35.84,35.88,55520.0,35.9,35.95,35.84,35.88,55520.0
2018-10-25 10:50:00,35.87,35.93,35.84,35.9,38288.0,35.87,35.93,35.84,35.9,38288.0
2018-10-25 10:55:00,35.89,35.9,35.76,35.76,85861.0,35.89,35.9,35.76,35.76,85861.0
2018-10-25 11:00:00,35.75,35.85,35.73,35.74,90040.0,35.75,35.85,35.73,35.74,90040.0
2018-10-25 11:05:00,35.74,35.78,35.67,35.7,110943.0,35.74,35.78,35.67,35.7,110943.0
2018-10-25 11:10:00,35.69,35.79,35.66,35.79,96272.0,35.69,35.79,35.66,35.79,96272.0
2018-10-25 11:15:00,35.78,35.88,35.73,35.88,55242.0,35.78,35.88,35.73,35.88,55242.0
2018-10-25 11:20:00,35.88,35.98,35.87,35.93,91979.0,35.88,35.98,35.87,35.93,91979.0
2018-10-25 11:25:00,35.93,36.01,35.93,35.95,183907.0,35.93,36.01,35.93,35.95,183907.0
2018-10-25 11:30:00,35.95,36.01,35.95,35.97,89437.0,35.95,36.01,35.95,35.97,89437.0
2018-10-25 11:35:00,35.97,35.98,35.87,35.97,104800.0,35.97,35.98,35.87,35.97,104800.0
2018-10-25 11:40:00,35.98,35.98,35.83,35.86,141791.0,35.98,35.98,35.83,35.86,141791.0
2018-10-25 11:45:00,35.86,35.96,35.84,35.95,81611.0,35.86,35.96,35.84,35.95,81611.0
2018-10-25 11:50:00,35.95,36.02,35.92,36.02,40537.0,35.95,36.02,35.92,36.02,40537.0
2018-10-25 11:55:00,36.02,36.03,35.97,35.98,75941.0,36.02,36.03,35.97,35.98,75941.0
2018-10-25 12:00:00,35.98,35.99,35.9,35.95,60422.0,35.98,35.99,35.9,35.95,60422.0
2018-10-25 12:05:00,35.95,36.08,35.94,36.07,64603.0,35.95,36.08,35.94,36.07,64603.0
2018-10-25 12:10:00,36.07,36.1,35.98,36.04,97843.0,36.07,36.1,35.98,36.04,97843.0
2018-10-25 12:15:00,36.03,36.04,35.89,35.94,57499.0,36.03,36.04,35.89,35.94,57499.0
2018-10-25 12:20:00,35.94,35.94,35.86,35.89,57471.0,35.94,35.94,35.86,35.89,57471.0
2018-10-25 12:25:00,35.9,35.98,35.89,35.96,54458.0,35.9,35.98,35.89,35.96,54458.0
2018-10-25 12:30:00,35.95,36.0,35.93,35.98,52545.0,35.95,36.0,35.93,35.98,52545.0
2018-10-25 12:35:00,35.98,36.03,35.96,36.02,87464.0,35.98,36.03,35.96,36.02,87464.0
2018-10-25 12:40:00,36.02,36.05,35.96,36.03,38721.0,36.02,36.05,35.96,36.03,38721.0
2018-10-25 12:45:00,36.04,36.11,36.02,36.11,48495.0,36.04,36.11,36.02,36.11,48495.0
2018-10-25 12:50:00,36.11,36.13,36.06,36.13,50527.0,36.11,36.13,36.06,36.13,50527.0
2018-10-25 12:55:00,36.13,36.14,36.06,36.09,60854.0,36.13,36.14,36.06,36.09,60854.0
2018-10-25 13:00:00,36.09,36.12,36.0,36.03,63522.0,36.09,36.12,36.0,36.03,63522.0
2018-10-25 13:05:00,36.03,36.07,36.01,36.04,55172.0,36.03,36.07,36.01,36.04,55172.0
2018-10-25 13:10:00,36.03,36.05,36.03,36.05,31531.0,36.03,36.05,36.03,36.05,31531.0
2018-10-25 13:15:00,36.05,36.06,35.99,36.0,74438.0,36.05,36.06,35.99,36.0,74438.0
2018-10-25 13:20:00,35.99,36.05,35.97,36.04,50727.0,35.99,36.05,35.97,36.04,50727.0
2018-10-25 13:25:00,36.03,36.11,36.03,36.06,45376.0,36.03,36.11,36.03,36.06,45376.0
2018-10-25 13:30:00,36.06,36.1,36.02,36.08,55907.0,36.06,36.1,36.02,36.08,55907.0
2018-10-25 13:35:00,36.08,36.18,36.07,36.15,67531.0,36.08,36.18,36.07,36.15,67531.0
2018-10-25 13:40:00,36.16,36.17,36.12,36.17,78464.0,36.16,36.17,36.12,36.17,78464.0
2018-10-25 13:45:00,36.16,36.2,36.16,36.19,57058.0,36.16,36.2,36.16,36.19,57058.0
2018-10-25 13:50:00,36.19,36.19,36.14,36.18,100885.0,36.19,36.19,36.14,36.18,100885.0
2018-10-25 13:55:00,36.19,36.19,36.12,36.13,67427.0,36.19,36.19,36.12,36.13,67427.0
2018-10-25 14:00:00,36.12,36.13,36.06,36.09,78997.0,36.12,36.13,36.06,36.09,78997.0
2018-10-25 14:05:00,36.09,36.2,36.09,36.19,93336.0,36.09,36.2,36.09,36.19,93336.0
2018-10-25 14:10:00,36.19,36.29,36.18,36.28,91106.0,36.19,36.29,36.18,36.28,91106.0
2018-10-25 14:15:00,36.27,36.32,36.22,36.25,76627.0,36.27,36.32,36.22,36.25,76627.0
2018-10-25 14:20:00,36.25,36.34,36.23,36.3,100715.0,36.25,36.34,36.23,36.3,100715.0
2018-10-25 14:25:00,36.29,36.41,36.29,36.38,104001.0,36.29,36.41,36.29,36.38,104001.0
2018-10-25 14:30:00,36.38,36.57,36.35,36.54,174310.0,36.38,36.57,36.35,36.54,174310.0
2018-10-25 14:35:00,36.55,36.6,36.51,36.56,97549.0,36.55,36.6,36.51,36.56,97549.0
2018-10-25 14:40:00,36.56,36.6,36.52,36.55,84419.0,36.56,36.6,36.52,36.55,84419.0
2018-10-25 14:45:00,36.56,36.63,36.56,36.56,72821.0,36.56,36.63,36.56,36.56,72821.0
2018-10-25 14:50:00,36.56,36.57,36.5,36.55,78350.0,36.56,36.57,36.5,36.55,78350.0
2018-10-25 14:55:00,36.54,36.56,36.49,36.5,55345.0,36.54,36.56,36.49,36.5,55345.0
2018-10-25 15:00:00,36.51,36.52,36.45,36.47,80310.0,36.51,36.52,36.45,36.47,80310.0
2018-10-25 15:05:00,36.47,36.51,36.44,36.51,62268.0,36.47,36.51,36.44,36.51,62268.0
2018-10-25 15:10:00,36.5,36.56,36.49,36.55,100923.0,36.5,36.56,36.49,36.55,100923.0
2018-10-25 15:15:00,36.55,36.65,36.54,36.64,127432.0,36.55,36.65,36.54,36.64,127432.0
2018-10-25 15:20:00,36.63,36.64,36.55,36.59,128699.0,36.63,36.64,36.55,36.59,128699.0
2018-10-25 15:25:00,36.59,36.59,36.51,36.55,124040.0,36.59,36.59,36.51,36.55,124040.0
2018-10-25 15:30:00,36.55,36.64,36.41,36.45,184092.0,36.55,36.64,36.41,36.45,184092.0
2018-10-25 15:35:00,36.45,36.5,36.41,36.45,166517.0,36.45,36.5,36.41,36.45,166517.0
2018-10-25 15:40:00,36.45,36.5,36.42,36.47,175573.0,36.45,36.5,36.42,36.47,175573.0
2018-10-25 15:45:00,36.48,36.48,36.38,36.47,236012.0,36.48,36.48,36.38,36.47,236012.0
2018-10-25 15:50:00,36.47,36.47,36.33,36.43,247347.0,36.47,36.47,36.33,36.43,247347.0
2018-10-25 15:55:00,36.42,36.5,36.36,36.4,427060.0,36.42,36.5,36.36,36.4,427060.0
2018-10-26 09:30:00,35.95,36.02,35.61,35.61,145266.0,35.95,36.02,35.61,35.61,145266.0
2018-10-26 09:35:00,35.62,35.71,35.55,35.7,118054.0,35.62,35.71,35.55,35.7,118054.0
2018-10-26 09:40:00,35.71,35.79,35.67,35.73,61688.0,35.71,35.79,35.67,35.73,61688.0
2018-10-26 09:45:00,35.73,35.78,35.59,35.69,63971.0,35.73,35.78,35.59,35.69,63971.0
2018-10-26 09:50:00,35.68,35.68,35.43,35.46,120047.0,35.68,35.68,35.43,35.46,120047.0
2018-10-26 09:55:00,35.46,35.52,35.39,35.42,95011.0,35.46,35.52,35.39,35.42,95011.0
2018-10-26 10:00:00,35.42,35.42,35.29,35.31,128016.0,35.42,35.42,35.29,35.31,128016.0
2018-10-26 10:05:00,35.31,35.31,35.12,35.2,103733.0,35.31,35.31,35.12,35.2,103733.0
2018-10-26 10:10:00,35.21,35.33,35.21,35.33,131383.0,35.21,35.33,35.21,35.33,131383.0
2018-10-26 10:15:00,35.32,35.39,35.29,35.36,96019.0,35.32,35.39,35.29,35.36,96019.0
2018-10-26 10:20:00,35.37,35.4,35.25,35.39,76166.0,35.37,35.4,35.25,35.39,76166.0
2018-10-26 10:25:00,35.39,35.47,35.38,35.46,162627.0,35.39,35.47,35.38,35.46,162627.0
2018-10-26 10:30:00,35.45,35.48,35.23,35.28,156232.0,35.45,35.48,35.23,35.28,156232.0
2018-10-26 10:35:00,35.29,35.37,35.23,35.27,100828.0,35.29,35.37,35.23,35.27,100828.0
2018-10-26 10:40:00,35.27,35.34,35.26,35.28,101658.0,35.27,35.34,35.26,35.28,101658.0
2018-10-26 10:45:00,35.27,35.29,35.18,35.23,81498.0,35.27,35.29,35.18,35.23,81498.0
2018-10-26 10:50:00,35.23,35.28,35.18,35.24,72417.0,35.23,35.28,35.18,35.24,72417.0
2018-10-26 10:55:00,35.25,35.27,35.02,35.04,93733.0,35.25,35.27,35.02,35.04,93733.0
2018-10-26 11:00:00,35.04,35.11,35.01,35.06,84772.0,35.04,35.11,35.01,35.06,84772.0
2018-10-26 11:05:00,35.06,35.26,35.02,35.21,178828.0,35.06,35.26,35.02,35.21,178828.0
2018-10-26 11:10:00,35.21,35.37,35.2,35.23,248581.0,35.21,35.37,35.2,35.23,248581.0
2018-10-26 11:15:00,35.23,35.32,35.2,35.22,65735.0,35.23,35.32,35.2,35.22,65735.0
2018-10-26 11:20:00,35.23,35.33,35.2,35.3,106561.0,35.23,35.33,35.2,35.3,106561.0
2018-10-26 11:25:00,35.32,35.67,35.3,35.59,226052.0,35.32,35.67,35.3,35.59,226052.0
2018-10-26 11:30:00,35.6,35.72,35.57,35.66,103712.0,35.6,35.72,35.57,35.66,103712.0
2018-10-26 11:35:00,35.66,35.7,35.5,35.53,81547.0,35.66,35.7,35.5,35.53,81547.0
2018-10-26 11:40:00,35.53,35.63,35.48,35.5,111143.0,35.53,35.63,35.48,35.5,111143.0
2018-10-26 11:45:00,35.47,35.57,35.46,35.52,72154.0,35.47,35.57,35.46,35.52,72154.0
2018-10-26 11:50:00,35.52,35.7,35.51,35.59,69158.0,35.52,35.7,35.51,35.59,69158.0
2018-10-26 11:55:00,35.59,35.63,35.52,35.52,80355.0,35.59,35.63,35.52,35.52,80355.0
2018-10-26 12:00:00,35.52,35.61,35.49,35.6,74287.0,35.52,35.61,35.49,35.6,74287.0
2018-10-26 12:05:00,35.61,35.68,35.61,35.66,51148.0,35.61,35.68,35.61,35.66,51148.0
2018-10-26 12:10:00,35.66,35.68,35.6,35.67,63176.0,35.66,35.68,35.6,35.67,63176.0
2018-10-26 12:15:00,35.66,35.68,35.59,35.66,46829.0,35.66,35.68,35.59,35.66,46829.0
2018-10-26 12:20:00,35.66,35.85,35.66,35.74,96013.0,35.66,35.85,35.66,35.74,96013.0
2018-10-26 12:25:00,35.75,35.87,35.74,35.86,43286.0,35.75,35.87,35.74,35.86,43286.0
2018-10-26 12:30:00,35.85,36.0,35.83,35.95,99329.0,35.85,36.0,35.83,35.95,99329.0
2018-10-26 12:35:00,35.94,35.97,35.89,35.92,57472.0,35.94,35.97,35.89,35.92,57472.0
2018-10-26 12:40:00,35.91,36.13,35.89,36.11,66442.0,35.91,36.13,35.89,36.11,66442.0
2018-10-26 12:45:00,36.1,36.15,36.06,36.15,28529.0,36.1,36.15,36.06,36.15,28529.0
2018-10-26 12:50:00,36.15,36.25,36.13,36.24,150477.0,36.15,36.25,36.13,36.24,150477.0
2018-10-26 12:55:00,36.24,36.26,36.07,36.1,77722.0,36.24,36.26,36.07,36.1,77722.0
2018-10-26 13:00:00,36.09,36.28,36.09,36.27,72463.0,36.09,36.28,36.09,36.27,72463.0
2018-10-26 13:05:00,36.27,36.29,36.12,36.12,60900.0,36.27,36.29,36.12,36.12,60900.0
2018-10-26 13:10:00,36.13,36.2,36.09,36.15,59831.0,36.13,36.2,36.09,36.15,59831.0
2018-10-26 13:15:00,36.16,36.17,36.07,36.12,57683.0,36.16,36.17,36.07,36.12,57683.0
2018-10-26 13:20:00,36.11,36.14,36.0,36.03,50699.0,36.11,36.14,36.0,36.03,50699.0
2018-10-26 13:25:00,36.03,36.06,35.98,35.99,33722.0,36.03,36.06,35.98,35.99,33722.0
2018-10-26 13:30:00,35.99,35.99,35.86,35.86,39980.0,35.99,35.99,35.86,35.86,39980.0
2018-10-26 13:35:00,35.86,35.94,35.81,35.84,33392.0,35.86,35.94,35.81,35.84,33392.0
2018-10-26 13:40:00,35.85,36.01,35.85,35.99,43357.0,35.85,36.01,35.85,35.99,43357.0
2018-10-26 13:45:00,35.99,36.01,35.9,35.96,44191.0,35.99,36.01,35.9,35.96,44191.0
2018-10-26 13:50:00,35.97,36.03,35.9,36.01,46968.0,35.97,36.03,35.9,36.01,46968.0
2018-10-26 13:55:00,36.01,36.07,36.01,36.02,37913.0,36.01,36.07,36.01,36.02,37913.0
2018-10-26 14:00:00,36.03,36.08,35.9,35.95,76077.0,36.03,36.08,35.9,35.95,76077.0
2018-10-26 14:05:00,35.95,35.95,35.86,35.91,55759.0,35.95,35.95,35.86,35.91,55759.0
2018-10-26 14:10:00,35.91,35.95,35.78,35.84,52795.0,35.91,35.95,35.78,35.84,52795.0
2018-10-26 14:15:00,35.83,35.87,35.8,35.83,55808.0,35.83,35.87,35.8,35.83,55808.0
2018-10-26 14:20:00,35.83,35.89,35.74,35.86,60821.0,35.83,35.89,35.74,35.86,60821.0
2018-10-26 14:25:00,35.87,35.96,35.87,35.9,59168.0,35.87,35.96,35.87,35.9,59168.0
2018-10-26 14:30:00,35.89,35.95,35.87,35.89,47630.0,35.89,35.95,35.87,35.89,47630.0
2018-10-26 14:35:00,35.9,36.01,35.89,35.93,75856.0,35.9,36.01,35.89,35.93,75856.0
2018-10-26 14:40:00,35.93,35.97,35.85,35.89,79693.0,35.93,35.97,35.85,35.89,79693.0
2018-10-26 14:45:00,35.89,35.91,35.76,35.8,63928.0,35.89,35.91,35.76,35.8,63928.0
2018-10-26 14:50:00,35.8,35.82,35.75,35.78,236827.0,35.8,35.82,35.75,35.78,236827.0
2018-10-26 14:55:00,35.78,35.78,35.68,35.72,123851.0,35.78,35.78,35.68,35.72,123851.0
2018-10-26 15:00:00,35.73,35.74,35.57,35.7,123489.0,35.73,35.74,35.57,35.7,123489.0
2018-10-26 15:05:00,35.69,35.7,35.62,35.66,103537.0,35.69,35.7,35.62,35.66,103537.0
2018-10-26 15:10:00,35.66,35.71,35.56,35.62,95689.0,35.66,35.71,35.56,35.62,95689.0
2018-10-26 15:15:00,35.63,35.77,35.62,35.75,78911.0,35.63,35.77,35.62,35.75,78911.0
2018-10-26 15:20:00,35.74,35.86,35.72,35.75,96162.0,35.74,35.86,35.72,35.75,96162.0
2018-10-26 15:25:00,35.73,35.84,35.7,35.75,114406.0,35.73,35.84,35.7,35.75,114406.0
2018-10-26 15:30:00,35.74,35.75,35.62,35.65,128669.0,35.74,35.75,35.62,35.65,128669.0
2018-10-26 15:35:00,35.65,35.86,35.63,35.73,139531.0,35.65,35.86,35.63,35.73,139531.0
2018-10-26 15:40:00,35.72,35.75,35.57,35.59,169985.0,35.72,35.75,35.57,35.59,169985.0
2018-10-26 15:45:00,35.59,35.89,35.59,35.82,190919.0,35.59,35.89,35.59,35.82,190919.0
2018-10-26 15:50:00,35.83,35.99,35.83,35.95,287801.0,35.83,35.99,35.83,35.95,287801.0
2018-10-26 15:55:00,35.95,35.95,35.7,35.84,536130.0,35.95,35.95,35.7,35.84,536130.0
2018-10-29 09:30:00,36.36,36.51,36.27,36.46,79385.0,36.36,36.51,36.27,36.46,79385.0
2018-10-29 09:35:00,36.46,36.56,36.38,36.5,128834.0,36.46,36.56,36.38,36.5,128834.0
2018-10-29 09:40:00,36.48,36.61,36.47,36.59,103799.0,36.48,36.61,36.47,36.59,103799.0
2018-10-29 09:45:00,36.59,36.6,36.48,36.55,171375.0,36.59,36.6,36.48,36.55,171375.0
2018-10-29 09:50:00,36.55,36.62,36.51,36.57,135069.0,36.55,36.62,36.51,36.57,135069.0
2018-10-29 09:55:00,36.58,36.6,36.38,36.41,55186.0,36.58,36.6,36.38,36.41,55186.0
2018-10-29 10:00:00,36.4,36.55,36.36,36.53,152821.0,36.4,36.55,36.36,36.53,152821.0
2018-10-29 10:05:00,36.54,36.56,36.4,36.43,90392.0,36.54,36.56,36.4,36.43,90392.0
2018-10-29 10:10:00,36.42,36.48,36.41,36.47,119081.0,36.42,36.48,36.41,36.47,119081.0
2018-10-29 10:15:00,36.46,36.57,36.46,36.48,58269.0,36.46,36.57,36.46,36.48,58269.0
2018-10-29 10:20:00,36.48,36.53,36.45,36.49,54573.0,36.48,36.53,36.45,36.49,54573.0
2018-10-29 10:25:00,36.5,36.52,36.41,36.41,68836.0,36.5,36.52,36.41,36.41,68836.0
2018-10-29 10:30:00,36.42,36.46,36.38,36.4,59022.0,36.42,36.46,36.38,36.4,59022.0
2018-10-29 10:35:00,36.4,36.41,36.33,36.37,58994.0,36.4,36.41,36.33,36.37,58994.0
2018-10-29 10:40:00,36.37,36.42,36.36,36.42,28298.0,36.37,36.42,36.36,36.42,28298.0
2018-10-29 10:45:00,36.43,36.48,36.35,36.4,33101.0,36.43,36.48,36.35,36.4,33101.0
2018-10-29 10:50:00,36.39,36.46,36.38,36.41,47530.0,36.39,36.46,36.38,36.41,47530.0
2018-10-29 10:55:00,36.41,36.42,36.35,36.38,30726.0,36.41,36.42,36.35,36.38,30726.0
2018-10-29 11:00:00,36.39,36.44,36.38,36.4,43435.0,36.39,36.44,36.38,36.4,43435.0
2018-10-29 11:05:00,36.41,36.45,36.35,36.35,34003.0,36.41,36.45,36.35,36.35,34003.0
2018-10-29 11:10:00,36.36,36.38,36.26,36.29,43248.0,36.36,36.38,36.26,36.29,43248.0
2018-10-29 11:15:00,36.28,36.3,36.17,36.18,39124.0,36.28,36.3,36.17,36.18,39124.0
2018-10-29 11:20:00,36.17,36.25,36.16,36.25,47235.0,36.17,36.25,36.16,36.25,47235.0
2018-10-29 11:25:00,36.25,36.3,36.22,36.29,40794.0,36.25,36.3,36.22,36.29,40794.0
2018-10-29 11:30:00,36.28,36.29,36.22,36.25,38378.0,36.28,36.29,36.22,36.25,38378.0
2018-10-29 11:35:00,36.24,36.29,36.2,36.27,17975.0,36.24,36.29,36.2,36.27,17975.0
2018-10-29 11:40:00,36.28,36.34,36.25,36.31,33034.0,36.28,36.34,36.25,36.31,33034.0
2018-10-29 11:45:00,36.32,36.34,36.3,36.33,16284.0,36.32,36.34,36.3,36.33,16284.0
2018-10-29 11:50:00,36.33,36.34,36.27,36.27,31487.0,36.33,36.34,36.27,36.27,31487.0
2018-10-29 11:55:00,36.27,36.29,36.11,36.12,54592.0,36.27,36.29,36.11,36.12,54592.0
2018-10-29 12:00:00,36.12,36.13,36.04,36.06,121449.0,36.12,36.13,36.04,36.06,121449.0
2018-10-29 12:05:00,36.05,36.06,35.96,35.97,82103.0,36.05,36.06,35.96,35.97,82103.0
2018-10-29 12:10:00,35.97,35.98,35.89,35.91,59084.0,35.97,35.98,35.89,35.91,59084.0
2018-10-29 12:15:00,35.91,35.98,35.88,35.89,86627.0,35.91,35.98,35.88,35.89,86627.0
2018-10-29 12:20:00,35.89,35.94,35.83,35.89,51984.0,35.89,35.94,35.83,35.89,51984.0
2018-10-29 12:25:00,35.89,35.93,35.85,35.93,43268.0,35.89,35.93,35.85,35.93,43268.0
2018-10-29 12:30:00,35.92,35.94,35.85,35.93,39848.0,35.92,35.94,35.85,35.93,39848.0
2018-10-29 12:35:00,35.93,36.01,35.92,35.98,36376.0,35.93,36.01,35.92,35.98,36376.0
2018-10-29 12:40:00,35.98,36.1,35.98,36.06,44769.0,35.98,36.1,35.98,36.06,44769.0
2018-10-29 12:45:00,36.06,36.11,36.04,36.07,61236.0,36.06,36.11,36.04,36.07,61236.0
2018-10-29 12:50:00,36.08,36.13,36.04,36.05,71381.0,36.08,36.13,36.04,36.05,71381.0
2018-10-29 12:55:00,36.04,36.05,35.96,36.02,36535.0,36.04,36.05,35.96,36.02,36535.0
2018-10-29 13:00:00,36.02,36.2,36.02,36.15,80750.0,36.02,36.2,36.02,36.15,80750.0
2018-10-29 13:05:00,36.16,36.18,36.1,36.18,24451.0,36.16,36.18,36.1,36.18,24451.0
2018-10-29 13:10:00,36.17,36.18,36.11,36.14,27253.0,36.17,36.18,36.11,36.14,27253.0
2018-10-29 13:15:00,36.13,36.15,36.09,36.13,28911.0,36.13,36.15,36.09,36.13,28911.0
2018-10-29 13:20:00,36.12,36.17,36.1,36.13,34119.0,36.12,36.17,36.1,36.13,34119.0
2018-10-29 13:25:00,36.13,36.13,36.05,36.09,33790.0,36.13,36.13,36.05,36.09,33790.0
2018-10-29 13:30:00,36.08,36.24,36.08,36.23,47204.0,36.08,36.24,36.08,36.23,47204.0
2018-10-29 13:35:00,36.23,36.24,36.17,36.2,35030.0,36.23,36.24,36.17,36.2,35030.0
2018-10-29 13:40:00,36.2,36.26,36.14,36.25,48009.0,36.2,36.26,36.14,36.25,48009.0
2018-10-29 13:45:00,36.25,36.29,36.16,36.21,65220.0,36.25,36.29,36.16,36.21,65220.0
2018-10-29 13:50:00,36.21,36.31,36.2,36.29,58764.0,36.21,36.31,36.2,36.29,58764.0
2018-10-29 13:55:00,36.28,36.29,36.16,36.16,62607.0,36.28,36.29,36.16,36.16,62607.0
2018-10-29 14:00:00,36.15,36.2,36.1,36.18,76131.0,36.15,36.2,36.1,36.18,76131.0
2018-10-29 14:05:00,36.17,36.2,36.15,36.2,41860.0,36.17,36.2,36.15,36.2,41860.0
2018-10-29 14:10:00,36.2,36.21,36.08,36.15,125746.0,36.2,36.21,36.08,36.15,125746.0
2018-10-29 14:15:00,36.15,36.15,36.03,36.12,53888.0,36.15,36.15,36.03,36.12,53888.0
2018-10-29 14:20:00,36.11,36.15,36.02,36.03,412452.0,36.11,36.15,36.02,36.03,412452.0
2018-10-29 14:25:00,36.03,36.08,35.95,35.95,77530.0,36.03,36.08,35.95,35.95,77530.0
2018-10-29 14:30:00,35.94,35.96,35.87,35.88,138013.0,35.94,35.96,35.87,35.88,138013.0
2018-10-29 14:35:00,35.89,35.93,35.87,35.9,149610.0,35.89,35.93,35.87,35.9,149610.0
2018-10-29 14:40:00,35.91,35.94,35.89,35.9,293841.0,35.91,35.94,35.89,35.9,293841.0
2018-10-29 14:45:00,35.9,35.93,35.78,35.8,235473.0,35.9,35.93,35.78,35.8,235473.0
2018-10-29 14:50:00,35.79,35.8,35.69,35.71,72515.0,35.79,35.8,35.69,35.71,72515.0
2018-10-29 14:55:00,35.71,35.73,35.66,35.7,271321.0,35.71,35.73,35.66,35.7,271321.0
2018-10-29 15:00:00,35.69,35.7,35.53,35.55,189683.0,35.69,35.7,35.53,35.55,189683.0
2018-10-29 15:05:00,35.55,35.55,35.45,35.48,299153.0,35.55,35.55,35.45,35.48,299153.0
2018-10-29 15:10:00,35.48,35.49,35.34,35.34,326173.0,35.48,35.49,35.34,35.34,326173.0
2018-10-29 15:15:00,35.35,35.39,35.25,35.35,408218.0,35.35,35.39,35.25,35.35,408218.0
2018-10-29 15:20:00,35.35,35.36,35.18,35.33,213136.0,35.35,35.36,35.18,35.33,213136.0
2018-10-29 15:25:00,35.32,35.37,35.23,35.24,250317.0,35.32,35.37,35.23,35.24,250317.0
2018-10-29 15:30:00,35.23,35.25,35.1,35.17,315833.0,35.23,35.25,35.1,35.17,315833.0
2018-10-29 15:35:00,35.16,35.16,34.98,35.0,382847.0,35.16,35.16,34.98,35.0,382847.0
2018-10-29 15:40:00,35.0,35.01,34.74,34.78,369711.0,35.0,35.01,34.74,34.78,369711.0
2018-10-29 15:45:00,34.77,35.18,34.75,35.15,395025.0,34.77,35.18,34.75,35.15,395025.0
2018-10-29 15:50:00,35.15,35.36,35.13,35.35,296617.0,35.15,35.36,35.13,35.35,296617.0
2018-10-29 15:55:00,35.35,35.47,35.26,35.38,669143.0,35.35,35.47,35.26,35.38,669143.0
2018-10-30 09:30:00,35.21,35.24,35.01,35.18,270795.0,35.21,35.24,35.01,35.18,270795.0
2018-10-30 09:35:00,35.19,35.24,35.1,35.2,118579.0,35.19,35.24,35.1,35.2,118579.0
2018-10-30 09:40:00,35.21,35.34,35.21,35.33,119876.0,35.21,35.34,35.21,35.33,119876.0
2018-10-30 09:45:00,35.32,35.35,35.21,35.34,41493.0,35.32,35.35,35.21,35.34,41493.0
2018-10-30 09:50:00,35.34,35.47,35.26,35.44,104811.0,35.34,35.47,35.26,35.44,104811.0
2018-10-30 09:55:00,35.44,35.59,35.42,35.5,117131.0,35.44,35.59,35.42,35.5,117131.0
2018-10-30 10:00:00,35.5,35.55,35.4,35.44,127366.0,35.5,35.55,35.4,35.44,127366.0
2018-10-30 10:05:00,35.44,35.45,35.29,35.3,111824.0,35.44,35.45,35.29,35.3,111824.0
2018-10-30 10:10:00,35.3,35.36,35.26,35.35,115953.0,35.3,35.36,35.26,35.35,115953.0
2018-10-30 10:15:00,35.36,35.37,35.27,35.34,86337.0,35.36,35.37,35.27,35.34,86337.0
2018-10-30 10:20:00,35.34,35.43,35.34,35.4,49327.0,35.34,35.43,35.34,35.4,49327.0
2018-10-30 10:25:00,35.39,35.45,35.34,35.41,84345.0,35.39,35.45,35.34,35.41,84345.0
2018-10-30 10:30:00,35.42,35.47,35.37,35.45,68252.0,35.42,35.47,35.37,35.45,68252.0
2018-10-30 10:35:00,35.44,35.44,35.29,35.33,104540.0,35.44,35.44,35.29,35.33,104540.0
2018-10-30 10:40:00,35.32,35.32,35.21,35.21,47300.0,35.32,35.32,35.21,35.21,47300.0
2018-10-30 10:45:00,35.23,35.34,35.22,35.33,62401.0,35.23,35.34,35.22,35.33,62401.0
2018-10-30 10:50:00,35.33,35.36,35.22,35.26,150033.0,35.33,35.36,35.22,35.26,150033.0
2018-10-30 10:55:00,35.26,35.34,35.24,35.27,250614.0,35.26,35.34,35.24,35.27,250614.0
2018-10-30 11:00:00,35.28,35.34,35.24,35.28,97846.0,35.28,35.34,35.24,35.28,97846.0
2018-10-30 11:05:00,35.28,35.4,35.28,35.4,194895.0,35.28,35.4,35.28,35.4,194895.0
2018-10-30 11:10:00,35.39,35.39,35.26,35.29,46459.0,35.39,35.39,35.26,35.29,46459.0
2018-10-30 11:15:00,35.28,35.41,35.26,35.4,26577.0,35.28,35.41,35.26,35.4,26577.0
2018-10-30 11:20:00,35.39,35.45,35.32,35.35,83970.0,35.39,35.45,35.32,35.35,83970.0
2018-10-30 11:25:00,35.36,35.53,35.36,35.5,57129.0,35.36,35.53,35.36,35.5,57129.0
2018-10-30 11:30:00,35.5,35.56,35.47,35.52,34153.0,35.5,35.56,35.47,35.52,34153.0
2018-10-30 11:35:00,35.53,35.61,35.53,35.57,43683.0,35.53,35.61,35.53,35.57,43683.0
2018-10-30 11:40:00,35.56,35.6,35.5,35.55,38947.0,35.56,35.6,35.5,35.55,38947.0
2018-10-30 11:45:00,35.56,35.7,35.54,35.69,63795.0,35.56,35.7,35.54,35.69,63795.0
2018-10-30 11:50:00,35.69,35.71,35.57,35.58,37264.0,35.69,35.71,35.57,35.58,37264.0
2018-10-30 11:55:00,35.58,35.6,35.5,35.51,27264.0,35.58,35.6,35.5,35.51,27264.0
2018-10-30 12:00:00,35.52,35.59,35.47,35.55,38795.0,35.52,35.59,35.47,35.55,38795.0
2018-10-30 12:05:00,35.54,35.61,35.52,35.54,24294.0,35.54,35.61,35.52,35.54,24294.0
2018-10-30 12:10:00,35.55,35.58,35.45,35.47,36845.0,35.55,35.58,35.45,35.47,36845.0
2018-10-30 12:15:00,35.49,35.53,35.44,35.49,35640.0,35.49,35.53,35.44,35.49,35640.0
2018-10-30 12:20:00,35.49,35.52,35.45,35.49,28808.0,35.49,35.52,35.45,35.49,28808.0
2018-10-30 12:25:00,35.49,35.55,35.49,35.53,30826.0,35.49,35.55,35.49,35.53,30826.0
2018-10-30 12:30:00,35.52,35.52,35.43,35.46,24500.0,35.52,35.52,35.43,35.46,24500.0
2018-10-30 12:35:00,35.45,35.54,35.45,35.52,28512.0,35.45,35.54,35.45,35.52,28512.0
2018-10-30 12:40:00,35.52,35.53,35.47,35.49,29171.0,35.52,35.53,35.47,35.49,29171.0
2018-10-30 12:45:00,35.48,35.58,35.47,35.57,19200.0,35.48,35.58,35.47,35.57,19200.0
2018-10-30 12:50:00,35.56,35.56,35.47,35.48,30675.0,35.56,35.56,35.47,35.48,30675.0
2018-10-30 12:55:00,35.49,35.51,35.32,35.33,30341.0,35.49,35.51,35.32,35.33,30341.0
2018-10-30 13:00:00,35.32,35.37,35.29,35.32,24308.0,35.32,35.37,35.29,35.32,24308.0
2018-10-30 13:05:00,35.33,35.38,35.32,35.35,40119.0,35.33,35.38,35.32,35.35,40119.0
2018-10-30 13:10:00,35.35,35.35,35.2,35.2,22417.0,35.35,35.35,35.2,35.2,22417.0
2018-10-30 13:15:00,35.21,35.35,35.18,35.3,80393.0,35.21,35.35,35.18,35.3,80393.0
2018-10-30 13:20:00,35.3,35.37,35.27,35.29,60455.0,35.3,35.37,35.27,35.29,60455.0
2018-10-30 13:25:00,35.29,35.3,35.21,35.23,31224.0,35.29,35.3,35.21,35.23,31224.0
2018-10-30 13:30:00,35.22,35.24,35.14,35.15,39286.0,35.22,35.24,35.14,35.15,39286.0
2018-10-30 13:35:00,35.15,35.21,35.13,35.14,122153.0,35.15,35.21,35.13,35.14,122153.0
2018-10-30 13:40:00,35.14,35.17,35.13,35.17,188366.0,35.14,35.17,35.13,35.17,188366.0
2018-10-30 13:45:00,35.18,35.21,35.14,35.2,106944.0,35.18,35.21,35.14,35.2,106944.0
2018-10-30 13:50:00,35.2,35.22,35.16,35.18,38579.0,35.2,35.22,35.16,35.18,38579.0
2018-10-30 13:55:00,35.17,35.26,35.17,35.25,48720.0,35.17,35.26,35.17,35.25,48720.0
2018-10-30 14:00:00,35.25,35.28,35.16,35.2,34523.0,35.25,35.28,35.16,35.2,34523.0
2018-10-30 14:05:00,35.2,35.23,35.09,35.1,40305.0,35.2,35.23,35.09,35.1,40305.0
2018-10-30 14:10:00,35.09,35.22,35.08,35.18,49156.0,35.09,35.22,35.08,35.18,49156.0
2018-10-30 14:15:00,35.18,35.21,35.14,35.19,32943.0,35.18,35.21,35.14,35.19,32943.0
2018-10-30 14:20:00,35.2,35.3,35.18,35.25,38768.0,35.2,35.3,35.18,35.25,38768.0
2018-10-30 14:25:00,35.26,35.3,35.17,35.2,43499.0,35.26,35.3,35.17,35.2,43499.0
2018-10-30 14:30:00,35.2,35.26,35.14,35.23,95518.0,35.2,35.26,35.14,35.23,95518.0
2018-10-30 14:35:00,35.23,35.24,35.17,35.19,61417.0,35.23,35.24,35.17,35.19,61417.0
2018-10-30 14:40:00,35.2,35.23,35.16,35.2,47565.0,35.2,35.23,35.16,35.2,47565.0
2018-10-30 14:45:00,35.21,35.21,35.17,35.21,36350.0,35.21,35.21,35.17,35.21,36350.0
2018-10-30 14:50:00,35.22,35.34,35.2,35.29,168208.0,35.22,35.34,35.2,35.29,168208.0
2018-10-30 14:55:00,35.3,35.42,35.28,35.39,114213.0,35.3,35.42,35.28,35.39,114213.0
2018-10-30 15:00:00,35.39,35.41,35.27,35.35,66859.0,35.39,35.41,35.27,35.35,66859.0
2018-10-30 15:05:00,35.35,35.42,35.31,35.41,63052.0,35.35,35.42,35.31,35.41,63052.0
2018-10-30 15:10:00,35.4,35.6,35.4,35.52,66100.0,35.4,35.6,35.4,35.52,66100.0
2018-10-30 15:15:00,35.52,35.59,35.48,35.54,80882.0,35.52,35.59,35.48,35.54,80882.0
2018-10-30 15:20:00,35.53,35.55,35.47,35.53,59360.0,35.53,35.55,35.47,35.53,59360.0
2018-10-30 15:25:00,35.52,35.69,35.51,35.65,100294.0,35.52,35.69,35.51,35.65,100294.0
2018-10-30 15:30:00,35.66,35.72,35.6,35.7,103912.0,35.66,35.72,35.6,35.7,103912.0
2018-10-30 15:35:00,35.7,35.74,35.62,35.63,111453.0,35.7,35.74,35.62,35.63,111453.0
2018-10-30 15:40:00,35.63,35.71,35.62,35.65,74288.0,35.63,35.71,35.62,35.65,74288.0
2018-10-30 15:45:00,35.66,35.74,35.61,35.72,115201.0,35.66,35.74,35.61,35.72,115201.0
2018-10-30 15:50:00,35.71,35.85,35.71,35.84,418754.0,35.71,35.85,35.71,35.84,418754.0
2018-10-30 15:55:00,35.84,35.95,35.83,35.91,565057.0,35.84,35.95,35.83,35.91,565057.0
2018-10-31 09:30:00,36.32,36.38,36.12,36.2,148910.0,36.32,36.38,36.12,36.2,148910.0
2018-10-31 09:35:00,36.2,36.24,35.96,36.12,98193.0,36.2,36.24,35.96,36.12,98193.0
2018-10-31 09:40:00,36.13,36.14,36.04,36.12,25337.0,36.13,36.14,36.04,36.12,25337.0
2018-10-31 09:45:00,36.12,36.29,36.12,36.28,67744.0,36.12,36.29,36.12,36.28,67744.0
2018-10-31 09:50:00,36.28,36.44,36.28,36.44,137814.0,36.28,36.44,36.28,36.44,137814.0
2018-10-31 09:55:00,36.44,36.64,36.39,36.6,233252.0,36.44,36.64,36.39,36.6,233252.0
2018-10-31 10:00:00,36.61,36.7,36.54,36.64,113201.0,36.61,36.7,36.54,36.64,113201.0
2018-10-31 10:05:00,36.64,36.67,36.58,36.61,93997.0,36.64,36.67,36.58,36.61,93997.0
2018-10-31 10:10:00,36.61,36.65,36.55,36.6,97257.0,36.61,36.65,36.55,36.6,97257.0
2018-10-31 10:15:00,36.6,36.66,36.56,36.58,167496.0,36.6,36.66,36.56,36.58,167496.0
2018-10-31 10:20:00,36.59,36.72,36.58,36.7,73490.0,36.59,36.72,36.58,36.7,73490.0
2018-10-31 10:25:00,36.7,36.74,36.69,36.72,38588.0,36.7,36.74,36.69,36.72,38588.0
2018-10-31 10:30:00,36.72,36.8,36.72,36.8,51374.0,36.72,36.8,36.72,36.8,51374.0
2018-10-31 10:35:00,36.8,36.86,36.77,36.77,51618.0,36.8,36.86,36.77,36.77,51618.0
2018-10-31 10:40:00,36.77,36.8,36.69,36.72,66738.0,36.77,36.8,36.69,36.72,66738.0
2018-10-31 10:45:00,36.72,36.73,36.55,36.55,95086.0,36.72,36.73,36.55,36.55,95086.0
2018-10-31 10:50:00,36.56,36.58,36.5,36.52,57368.0,36.56,36.58,36.5,36.52,57368.0
2018-10-31 10:55:00,36.52,36.55,36.49,36.51,27227.0,36.52,36.55,36.49,36.51,27227.0
2018-10-31 11:00:00,36.51,36.55,36.4,36.41,28231.0,36.51,36.55,36.4,36.41,28231.0
2018-10-31 11:05:00,36.42,36.5,36.41,36.46,33165.0,36.42,36.5,36.41,36.46,33165.0
2018-10-31 11:10:00,36.47,36.5,36.44,36.47,37440.0,36.47,36.5,36.44,36.47,37440.0
2018-10-31 11:15:00,36.47,36.49,36.45,36.47,27379.0,36.47,36.49,36.45,36.47,27379.0
2018-10-31 11:20:00,36.47,36.58,36.46,36.55,111873.0,36.47,36.58,36.46,36.55,111873.0
2018-10-31 11:25:00,36.55,36.58,36.51,36.51,42834.0,36.55,36.58,36.51,36.51,42834.0
2018-10-31 11:30:00,36.5,36.5,36.35,36.37,52573.0,36.5,36.5,36.35,36.37,52573.0
2018-10-31 11:35:00,36.38,36.39,36.33,36.39,50673.0,36.38,36.39,36.33,36.39,50673.0
2018-10-31 11:40:00,36.39,36.41,36.23,36.23,51160.0,36.39,36.41,36.23,36.23,51160.0
2018-10-31 11:45:00,36.23,36.27,36.21,36.22,45930.0,36.23,36.27,36.21,36.22,45930.0
2018-10-31 11:50:00,36.22,36.28,36.21,36.25,41590.0,36.22,36.28,36.21,36.25,41590.0
2018-10-31 11:55:00,36.24,36.26,36.16,36.24,32687.0,36.24,36.26,36.16,36.24,32687.0
2018-10-31 12:00:00,36.23,36.28,36.16,36.17,24843.0,36.23,36.28,36.16,36.17,24843.0
2018-10-31 12:05:00,36.17,36.18,36.12,36.14,138666.0,36.17,36.18,36.12,36.14,138666.0
2018-10-31 12:10:00,36.13,36.18,36.1,36.16,61544.0,36.13,36.18,36.1,36.16,61544.0
2018-10-31 12:15:00,36.17,36.19,36.12,36.18,24272.0,36.17,36.19,36.12,36.18,24272.0
2018-10-31 12:20:00,36.18,36.22,36.15,36.22,20214.0,36.18,36.22,36.15,36.22,20214.0
2018-10-31 12:25:00,36.21,36.22,36.17,36.17,26127.0,36.21,36.22,36.17,36.17,26127.0
2018-10-31 12:30:00,36.16,36.18,36.13,36.17,33896.0,36.16,36.18,36.13,36.17,33896.0
2018-10-31 12:35:00,36.17,36.19,36.16,36.16,31781.0,36.17,36.19,36.16,36.16,31781.0
2018-10-31 12:40:00,36.17,36.22,36.13,36.21,51078.0,36.17,36.22,36.13,36.21,51078.0
2018-10-31 12:45:00,36.2,36.28,36.2,36.27,49978.0,36.2,36.28,36.2,36.27,49978.0
2018-10-31 12:50:00,36.26,36.3,36.25,36.29,23561.0,36.26,36.3,36.25,36.29,23561.0
2018-10-31 12:55:00,36.3,36.37,36.29,36.3,54510.0,36.3,36.37,36.29,36.3,54510.0
2018-10-31 13:00:00,36.3,36.31,36.27,36.27,14474.0,36.3,36.31,36.27,36.27,14474.0
2018-10-31 13:05:00,36.27,36.3,36.26,36.27,42316.0,36.27,36.3,36.26,36.27,42316.0
2018-10-31 13:10:00,36.27,36.34,36.26,36.32,59911.0,36.27,36.34,36.26,36.32,59911.0
2018-10-31 13:15:00,36.32,36.36,36.31,36.33,26368.0,36.32,36.36,36.31,36.33,26368.0
2018-10-31 13:20:00,36.33,36.37,36.32,36.34,34855.0,36.33,36.37,36.32,36.34,34855.0
2018-10-31 13:25:00,36.34,36.34,36.25,36.27,24419.0,36.34,36.34,36.25,36.27,24419.0
2018-10-31 13:30:00,36.27,36.29,36.22,36.23,44265.0,36.27,36.29,36.22,36.23,44265.0
2018-10-31 13:35:00,36.23,36.26,36.21,36.24,26671.0,36.23,36.26,36.21,36.24,26671.0
2018-10-31 13:40:00,36.25,36.32,36.23,36.32,76581.0,36.25,36.32,36.23,36.32,76581.0
2018-10-31 13:45:00,36.32,36.37,36.3,36.36,62770.0,36.32,36.37,36.3,36.36,62770.0
2018-10-31 13:50:00,36.36,36.38,36.34,36.36,27321.0,36.36,36.38,36.34,36.36,27321.0
2018-10-31 13:55:00,36.36,36.39,36.35,36.37,45145.0,36.36,36.39,36.35,36.37,45145.0
2018-10-31 14:00:00,36.36,36.44,36.34,36.42,54117.0,36.36,36.44,36.34,36.42,54117.0
2018-10-31 14:05:00,36.43,36.46,36.41,36.43,47371.0,36.43,36.46,36.41,36.43,47371.0
2018-10-31 14:10:00,36.44,36.46,36.4,36.44,80613.0,36.44,36.46,36.4,36.44,80613.0
2018-10-31 14:15:00,36.44,36.48,36.42,36.45,54786.0,36.44,36.48,36.42,36.45,54786.0
2018-10-31 14:20:00,36.46,36.49,36.39,36.4,162245.0,36.46,36.49,36.39,36.4,162245.0
2018-10-31 14:25:00,36.4,36.41,36.36,36.41,38963.0,36.4,36.41,36.36,36.41,38963.0
2018-10-31 14:30:00,36.41,36.42,36.37,36.37,56363.0,36.41,36.42,36.37,36.37,56363.0
2018-10-31 14:35:00,36.37,36.38,36.33,36.35,41550.0,36.37,36.38,36.33,36.35,41550.0
2018-10-31 14:40:00,36.35,36.42,36.34,36.35,56903.0,36.35,36.42,36.34,36.35,56903.0
2018-10-31 14:45:00,36.36,36.38,36.34,36.34,36618.0,36.36,36.38,36.34,36.34,36618.0
2018-10-31 14:50:00,36.34,36.36,36.3,36.36,49359.0,36.34,36.36,36.3,36.36,49359.0
2018-10-31 14:55:00,36.36,36.36,36.32,36.34,29964.0,36.36,36.36,36.32,36.34,29964.0
2018-10-31 15:00:00,36.34,36.39,36.33,36.37,47277.0,36.34,36.39,36.33,36.37,47277.0
2018-10-31 15:05:00,36.36,36.4,36.35,36.37,141260.0,36.36,36.4,36.35,36.37,141260.0
2018-10-31 15:10:00,36.37,36.38,36.33,36.36,214815.0,36.37,36.38,36.33,36.36,214815.0
2018-10-31 15:15:00,36.36,36.37,36.29,36.33,304213.0,36.36,36.37,36.29,36.33,304213.0
2018-10-31 15:20:00,36.33,36.36,36.23,36.29,90528.0,36.33,36.36,36.23,36.29,90528.0
2018-10-31 15:25:00,36.29,36.31,36.23,36.29,68685.0,36.29,36.31,36.23,36.29,68685.0
2018-10-31 15:30:00,36.3,36.39,36.27,36.37,299149.0,36.3,36.39,36.27,36.37,299149.0
2018-10-31 15:35:00,36.37,36.38,36.33,36.33,253257.0,36.37,36.38,36.33,36.33,253257.0
2018-10-31 15:40:00,36.34,36.35,36.25,36.26,257272.0,36.34,36.35,36.25,36.26,257272.0
2018-10-31 15:45:00,36.27,36.29,36.17,36.24,325959.0,36.27,36.29,36.17,36.24,325959.0
2018-10-31 15:50:00,36.23,36.29,36.18,36.2,360119.0,36.23,36.29,36.18,36.2,360119.0
2018-10-31 15:55:00,36.2,36.29,36.14,36.15,740488.0,36.2,36.29,36.14,36.15,740488.0
2018-11-01 09:30:00,36.42,36.75,36.32,36.57,259837.0,36.42,36.75,36.32,36.57,259837.0
2018-11-01 09:35:00,36.57,36.63,36.46,36.48,52489.0,36.57,36.63,36.46,36.48,52489.0
2018-11-01 09:40:00,36.5,36.5,36.39,36.43,93724.0,36.5,36.5,36.39,36.43,93724.0
2018-11-01 09:45:00,36.42,36.42,36.19,36.24,127708.0,36.42,36.42,36.19,36.24,127708.0
2018-11-01 09:50:00,36.25,36.34,36.22,36.25,90789.0,36.25,36.34,36.22,36.25,90789.0
2018-11-01 09:55:00,36.25,36.31,36.19,36.31,226889.0,36.25,36.31,36.19,36.31,226889.0
2018-11-01 10:00:00,36.28,36.29,36.2,36.2,262671.0,36.28,36.29,36.2,36.2,262671.0
2018-11-01 10:05:00,36.21,36.23,36.04,36.13,177928.0,36.21,36.23,36.04,36.13,177928.0
2018-11-01 10:10:00,36.13,36.29,36.12,36.26,147828.0,36.13,36.29,36.12,36.26,147828.0
2018-11-01 10:15:00,36.25,36.34,36.25,36.28,485741.0,36.25,36.34,36.25,36.28,485741.0
2018-11-01 10:20:00,36.27,36.29,36.21,36.27,110700.0,36.27,36.29,36.21,36.27,110700.0
2018-11-01 10:25:00,36.28,36.3,36.17,36.21,77047.0,36.28,36.3,36.17,36.21,77047.0
2018-11-01 10:30:00,36.21,36.44,36.17,36.42,83838.0,36.21,36.44,36.17,36.42,83838.0
2018-11-01 10:35:00,36.42,36.47,36.4,36.44,65441.0,36.42,36.47,36.4,36.44,65441.0
2018-11-01 10:40:00,36.44,36.45,36.39,36.39,54979.0,36.44,36.45,36.39,36.39,54979.0
2018-11-01 10:45:00,36.38,36.49,36.38,36.41,53804.0,36.38,36.49,36.38,36.41,53804.0
2018-11-01 10:50:00,36.41,36.57,36.41,36.52,77583.0,36.41,36.57,36.41,36.52,77583.0
2018-11-01 10:55:00,36.52,36.61,36.49,36.6,259357.0,36.52,36.61,36.49,36.6,259357.0
2018-11-01 11:00:00,36.6,36.62,36.52,36.58,217930.0,36.6,36.62,36.52,36.58,217930.0
2018-11-01 11:05:00,36.58,36.63,36.5,36.57,70073.0,36.58,36.63,36.5,36.57,70073.0
2018-11-01 11:10:00,36.57,36.59,36.5,36.5,78281.0,36.57,36.59,36.5,36.5,78281.0
2018-11-01 11:15:00,36.51,36.56,36.5,36.53,44999.0,36.51,36.56,36.5,36.53,44999.0
2018-11-01 11:20:00,36.53,36.56,36.49,36.55,46857.0,36.53,36.56,36.49,36.55,46857.0
2018-11-01 11:25:00,36.55,36.57,36.51,36.55,54150.0,36.55,36.57,36.51,36.55,54150.0
2018-11-01 11:30:00,36.56,36.6,36.51,36.51,51138.0,36.56,36.6,36.51,36.51,51138.0
2018-11-01 11:35:00,36.51,36.57,36.49,36.57,80352.0,36.51,36.57,36.49,36.57,80352.0
2018-11-01 11:40:00,36.57,36.58,36.53,36.54,47403.0,36.57,36.58,36.53,36.54,47403.0
2018-11-01 11:45:00,36.54,36.58,36.51,36.58,39521.0,36.54,36.58,36.51,36.58,39521.0
2018-11-01 11:50:00,36.59,36.65,36.56,36.65,74871.0,36.59,36.65,36.56,36.65,74871.0
2018-11-01 11:55:00,36.65,36.68,36.54,36.54,43722.0,36.65,36.68,36.54,36.54,43722.0
2018-11-01 12:00:00,36.53,36.54,36.49,36.52,28248.0,36.53,36.54,36.49,36.52,28248.0
2018-11-01 12:05:00,36.51,36.59,36.5,36.58,33968.0,36.51,36.59,36.5,36.58,33968.0
2018-11-01 12:10:00,36.57,36.62,36.54,36.6,30095.0,36.57,36.62,36.54,36.6,30095.0
2018-11-01 12:15:00,36.6,36.6,36.5,36.53,56413.0,36.6,36.6,36.5,36.53,56413.0
2018-11-01 12:20:00,36.53,36.62,36.53,36.61,42543.0,36.53,36.62,36.53,36.61,42543.0
2018-11-01 12:25:00,36.62,36.63,36.58,36.62,33826.0,36.62,36.63,36.58,36.62,33826.0
2018-11-01 12:30:00,36.61,36.72,36.59,36.72,68005.0,36.61,36.72,36.59,36.72,68005.0
2018-11-01 12:35:00,36.72,36.74,36.68,36.69,66647.0,36.72,36.74,36.68,36.69,66647.0
2018-11-01 12:40:00,36.68,36.7,36.65,36.66,26779.0,36.68,36.7,36.65,36.66,26779.0
2018-11-01 12:45:00,36.66,36.74,36.64,36.73,29767.0,36.66,36.74,36.64,36.73,29767.0
2018-11-01 12:50:00,36.73,36.8,36.73,36.74,88547.0,36.73,36.8,36.73,36.74,88547.0
2018-11-01 12:55:00,36.74,36.81,36.73,36.81,30044.0,36.74,36.81,36.73,36.81,30044.0
2018-11-01 13:00:00,36.8,36.85,36.79,36.83,34346.0,36.8,36.85,36.79,36.83,34346.0
2018-11-01 13:05:00,36.82,36.83,36.76,36.77,49797.0,36.82,36.83,36.76,36.77,49797.0
2018-11-01 13:10:00,36.77,36.82,36.76,36.82,48274.0,36.77,36.82,36.76,36.82,48274.0
2018-11-01 13:15:00,36.81,36.9,36.8,36.9,111346.0,36.81,36.9,36.8,36.9,111346.0
2018-11-01 13:20:00,36.9,36.94,36.88,36.92,52031.0,36.9,36.94,36.88,36.92,52031.0
2018-11-01 13:25:00,36.92,36.96,36.9,36.95,72663.0,36.92,36.96,36.9,36.95,72663.0
2018-11-01 13:30:00,36.96,36.99,36.92,36.99,40466.0,36.96,36.99,36.92,36.99,40466.0
2018-11-01 13:35:00,36.98,36.99,36.92,36.94,43373.0,36.98,36.99,36.92,36.94,43373.0
2018-11-01 13:40:00,36.94,36.97,36.92,36.95,41036.0,36.94,36.97,36.92,36.95,41036.0
2018-11-01 13:45:00,36.95,36.97,36.86,36.89,78125.0,36.95,36.97,36.86,36.89,78125.0
2018-11-01 13:50:00,36.89,36.91,36.86,36.86,24930.0,36.89,36.91,36.86,36.86,24930.0
2018-11-01 13:55:00,36.86,36.88,36.82,36.88,92836.0,36.86,36.88,36.82,36.88,92836.0
2018-11-01 14:00:00,36.87,36.9,36.82,36.87,316608.0,36.87,36.9,36.82,36.87,316608.0
2018-11-01 14:05:00,36.87,36.87,36.79,36.81,90401.0,36.87,36.87,36.79,36.81,90401.0
2018-11-01 14:10:00,36.82,36.85,36.81,36.84,27116.0,36.82,36.85,36.81,36.84,27116.0
2018-11-01 14:15:00,36.84,36.9,36.84,36.87,58921.0,36.84,36.9,36.84,36.87,58921.0
2018-11-01 14:20:00,36.87,36.88,36.84,36.85,82911.0,36.87,36.88,36.84,36.85,82911.0
2018-11-01 14:25:00,36.86,36.86,36.79,36.8,126502.0,36.86,36.86,36.79,36.8,126502.0
2018-11-01 14:30:00,36.8,36.81,36.77,36.79,174463.0,36.8,36.81,36.77,36.79,174463.0
2018-11-01 14:35:00,36.79,36.85,36.78,36.81,84102.0,36.79,36.85,36.78,36.81,84102.0
2018-11-01 14:40:00,36.8,36.8,36.75,36.75,147237.0,36.8,36.8,36.75,36.75,147237.0
2018-11-01 14:45:00,36.75,36.84,36.74,36.84,81600.0,36.75,36.84,36.74,36.84,81600.0
2018-11-01 14:50:00,36.83,36.88,36.83,36.88,68902.0,36.83,36.88,36.83,36.88,68902.0
2018-11-01 14:55:00,36.88,36.91,36.87,36.91,72478.0,36.88,36.91,36.87,36.91,72478.0
2018-11-01 15:00:00,36.91,36.91,36.88,36.89,80981.0,36.91,36.91,36.88,36.89,80981.0
2018-11-01 15:05:00,36.89,36.89,36.83,36.86,70078.0,36.89,36.89,36.83,36.86,70078.0
2018-11-01 15:10:00,36.86,36.86,36.81,36.85,81155.0,36.86,36.86,36.81,36.85,81155.0
2018-11-01 15:15:00,36.85,36.86,36.82,36.84,64249.0,36.85,36.86,36.82,36.84,64249.0
2018-11-01 15:20:00,36.84,36.85,36.81,36.83,51143.0,36.84,36.85,36.81,36.83,51143.0
2018-11-01 15:25:00,36.83,36.86,36.82,36.83,97042.0,36.83,36.86,36.82,36.83,97042.0
2018-11-01 15:30:00,36.83,36.87,36.82,36.85,76165.0,36.83,36.87,36.82,36.85,76165.0
2018-11-01 15:35:00,36.84,36.96,36.84,36.93,292809.0,36.84,36.96,36.84,36.93,292809.0
2018-11-01 15:40:00,36.93,37.07,36.93,37.07,161664.0,36.93,37.07,36.93,37.07,161664.0
2018-11-01 15:45:00,37.07,37.09,36.97,36.97,291423.0,37.07,37.09,36.97,36.97,291423.0
2018-11-01 15:50:00,36.96,37.02,36.92,36.97,292937.0,36.96,37.02,36.92,36.97,292937.0
2018-11-01 15:55:00,36.98,37.08,36.95,37.0,515801.0,36.98,37.08,36.95,37.0,515801.0
2018-11-02 09:30:00,37.24,37.43,37.16,37.39,114623.0,37.24,37.43,37.16,37.39,114623.0
2018-11-02 09:35:00,37.38,37.52,37.34,37.5,72393.0,37.38,37.52,37.34,37.5,72393.0
2018-11-02 09:40:00,37.5,37.54,37.45,37.54,61354.0,37.5,37.54,37.45,37.54,61354.0
2018-11-02 09:45:00,37.53,37.59,37.39,37.41,51814.0,37.53,37.59,37.39,37.41,51814.0
2018-11-02 09:50:00,37.4,37.46,37.29,37.3,51445.0,37.4,37.46,37.29,37.3,51445.0
2018-11-02 09:55:00,37.3,37.34,37.23,37.32,52017.0,37.3,37.34,37.23,37.32,52017.0
2018-11-02 10:00:00,37.33,37.4,37.32,37.35,68313.0,37.33,37.4,37.32,37.35,68313.0
2018-11-02 10:05:00,37.35,37.38,37.24,37.28,54382.0,37.35,37.38,37.24,37.28,54382.0
2018-11-02 10:10:00,37.28,37.29,37.19,37.2,36662.0,37.28,37.29,37.19,37.2,36662.0
2018-11-02 10:15:00,37.2,37.36,37.15,37.33,36000.0,37.2,37.36,37.15,37.33,36000.0
2018-11-02 10:20:00,37.34,37.34,37.21,37.23,29649.0,37.34,37.34,37.21,37.23,29649.0
2018-11-02 10:25:00,37.22,37.24,37.11,37.11,34641.0,37.22,37.24,37.11,37.11,34641.0
2018-11-02 10:30:00,37.1,37.16,37.09,37.09,27674.0,37.1,37.16,37.09,37.09,27674.0
2018-11-02 10:35:00,37.09,37.12,37.0,37.02,20212.0,37.09,37.12,37.0,37.02,20212.0
2018-11-02 10:40:00,37.02,37.17,36.96,37.15,83330.0,37.02,37.17,36.96,37.15,83330.0
2018-11-02 10:45:00,37.16,37.21,37.14,37.14,19135.0,37.16,37.21,37.14,37.14,19135.0
2018-11-02 10:50:00,37.15,37.23,37.15,37.19,59232.0,37.15,37.23,37.15,37.19,59232.0
2018-11-02 10:55:00,37.18,37.25,37.13,37.2,42716.0,37.18,37.25,37.13,37.2,42716.0
2018-11-02 11:00:00,37.2,37.27,37.09,37.1,61758.0,37.2,37.27,37.09,37.1,61758.0
2018-11-02 11:05:00,37.11,37.15,37.06,37.15,42904.0,37.11,37.15,37.06,37.15,42904.0
2018-11-02 11:10:00,37.16,37.22,37.11,37.12,47635.0,37.16,37.22,37.11,37.12,47635.0
2018-11-02 11:15:00,37.12,37.15,37.02,37.05,51419.0,37.12,37.15,37.02,37.05,51419.0
2018-11-02 11:20:00,37.04,37.05,36.96,37.0,51190.0,37.04,37.05,36.96,37.0,51190.0
2018-11-02 11:25:00,36.99,37.01,36.9,36.96,99844.0,36.99,37.01,36.9,36.96,99844.0
2018-11-02 11:30:00,36.96,37.06,36.96,37.0,35335.0,36.96,37.06,36.96,37.0,35335.0
2018-11-02 11:35:00,37.0,37.02,36.92,36.99,30950.0,37.0,37.02,36.92,36.99,30950.0
2018-11-02 11:40:00,36.99,37.0,36.92,36.98,36291.0,36.99,37.0,36.92,36.98,36291.0
2018-11-02 11:45:00,36.98,36.98,36.88,36.93,27468.0,36.98,36.98,36.88,36.93,27468.0
2018-11-02 11:50:00,36.93,36.96,36.91,36.94,23301.0,36.93,36.96,36.91,36.94,23301.0
2018-11-02 11:55:00,36.94,37.03,36.93,37.02,31926.0,36.94,37.03,36.93,37.02,31926.0
2018-11-02 12:00:00,37.02,37.07,36.98,37.0,27505.0,37.02,37.07,36.98,37.0,27505.0
2018-11-02 12:05:00,37.0,37.03,36.9,36.91,56875.0,37.0,37.03,36.9,36.91,56875.0
2018-11-02 12:10:00,36.9,36.96,36.87,36.95,44861.0,36.9,36.96,36.87,36.95,44861.0
2018-11-02 12:15:00,36.93,36.98,36.92,36.97,27831.0,36.93,36.98,36.92,36.97,27831.0
2018-11-02 12:20:00,36.97,36.97,36.93,36.95,16046.0,36.97,36.97,36.93,36.95,16046.0
2018-11-02 12:25:00,36.95,37.02,36.95,37.01,31533.0,36.95,37.02,36.95,37.01,31533.0
2018-11-02 12:30:00,37.01,37.03,36.83,36.84,38372.0,37.01,37.03,36.83,36.84,38372.0
2018-11-02 12:35:00,36.84,36.89,36.78,36.8,29483.0,36.84,36.89,36.78,36.8,29483.0
2018-11-02 12:40:00,36.81,36.85,36.77,36.78,44542.0,36.81,36.85,36.77,36.78,44542.0
2018-11-02 12:45:00,36.78,36.8,36.74,36.77,38687.0,36.78,36.8,36.74,36.77,38687.0
2018-11-02 12:50:00,36.78,36.8,36.64,36.66,41278.0,36.78,36.8,36.64,36.66,41278.0
2018-11-02 12:55:00,36.66,36.66,36.55,36.61,72274.0,36.66,36.66,36.55,36.61,72274.0
2018-11-02 13:00:00,36.62,36.62,36.56,36.58,33495.0,36.62,36.62,36.56,36.58,33495.0
2018-11-02 13:05:00,36.57,36.64,36.54,36.63,26644.0,36.57,36.64,36.54,36.63,26644.0
2018-11-02 13:10:00,36.63,36.75,36.62,36.75,45313.0,36.63,36.75,36.62,36.75,45313.0
2018-11-02 13:15:00,36.75,36.78,36.72,36.78,22478.0,36.75,36.78,36.72,36.78,22478.0
2018-11-02 13:20:00,36.78,36.8,36.72,36.77,32278.0,36.78,36.8,36.72,36.77,32278.0
2018-11-02 13:25:00,36.76,36.78,36.71,36.74,13005.0,36.76,36.78,36.71,36.74,13005.0
2018-11-02 13:30:00,36.74,36.75,36.71,36.71,11494.0,36.74,36.75,36.71,36.71,11494.0
2018-11-02 13:35:00,36.72,36.73,36.66,36.69,8704.0,36.72,36.73,36.66,36.69,8704.0
2018-11-02 13:40:00,36.68,36.79,36.65,36.78,30546.0,36.68,36.79,36.65,36.78,30546.0
2018-11-02 13:45:00,36.78,36.8,36.74,36.75,21638.0,36.78,36.8,36.74,36.75,21638.0
2018-11-02 13:50:00,36.75,36.77,36.7,36.73,35869.0,36.75,36.77,36.7,36.73,35869.0
2018-11-02 13:55:00,36.73,36.75,36.7,36.74,17738.0,36.73,36.75,36.7,36.74,17738.0
2018-11-02 14:00:00,36.74,36.74,36.65,36.67,13203.0,36.74,36.74,36.65,36.67,13203.0
2018-11-02 14:05:00,36.66,36.67,36.62,36.64,25433.0,36.66,36.67,36.62,36.64,25433.0
2018-11-02 14:10:00,36.65,36.65,36.63,36.65,8040.0,36.65,36.65,36.63,36.65,8040.0
2018-11-02 14:15:00,36.64,36.73,36.63,36.73,15603.0,36.64,36.73,36.63,36.73,15603.0
2018-11-02 14:20:00,36.72,36.73,36.65,36.66,23249.0,36.72,36.73,36.65,36.66,23249.0
2018-11-02 14:25:00,36.66,36.94,36.62,36.9,132090.0,36.66,36.94,36.62,36.9,132090.0
2018-11-02 14:30:00,36.91,36.91,36.76,36.79,122281.0,36.91,36.91,36.76,36.79,122281.0
2018-11-02 14:35:00,36.79,36.79,36.7,36.71,37850.0,36.79,36.79,36.7,36.71,37850.0
2018-11-02 14:40:00,36.71,36.8,36.7,36.77,38266.0,36.71,36.8,36.7,36.77,38266.0
2018-11-02 14:45:00,36.77,36.79,36.73,36.78,28569.0,36.77,36.79,36.73,36.78,28569.0
2018-11-02 14:50:00,36.79,36.85,36.78,36.84,68767.0,36.79,36.85,36.78,36.84,68767.0
2018-11-02 14:55:00,36.84,36.84,36.77,36.79,34844.0,36.84,36.84,36.77,36.79,34844.0
2018-11-02 15:00:00,36.79,36.81,36.64,36.7,48039.0,36.79,36.81,36.64,36.7,48039.0
2018-11-02 15:05:00,36.7,36.76,36.69,36.74,20150.0,36.7,36.76,36.69,36.74,20150.0
2018-11-02 15:10:00,36.74,36.88,36.72,36.8,78451.0,36.74,36.88,36.72,36.8,78451.0
2018-11-02 15:15:00,36.8,36.82,36.74,36.76,32009.0,36.8,36.82,36.74,36.76,32009.0
2018-11-02 15:20:00,36.76,36.82,36.75,36.82,29859.0,36.76,36.82,36.75,36.82,29859.0
2018-11-02 15:25:00,36.82,36.85,36.75,36.8,40338.0,36.82,36.85,36.75,36.8,40338.0
2018-11-02 15:30:00,36.8,36.81,36.75,36.77,56831.0,36.8,36.81,36.75,36.77,56831.0
2018-11-02 15:35:00,36.77,36.82,36.72,36.8,41543.0,36.77,36.82,36.72,36.8,41543.0
2018-11-02 15:40:00,36.8,36.83,36.76,36.79,66201.0,36.8,36.83,36.76,36.79,66201.0
2018-11-02 15:45:00,36.79,36.83,36.76,36.81,82918.0,36.79,36.83,36.76,36.81,82918.0
2018-11-02 15:50:00,36.8,36.85,36.8,36.82,108730.0,36.8,36.85,36.8,36.82,108730.0
2018-11-02 15:55:00,36.81,36.85,36.73,36.81,272362.0,36.81,36.85,36.73,36.81,272362.0
2018-11-05 09:30:00,36.97,37.32,36.93,37.0,146482.0,36.97,37.32,36.93,37.0,146482.0
2018-11-05 09:35:00,36.99,37.0,36.88,36.94,56338.0,36.99,37.0,36.88,36.94,56338.0
2018-11-05 09:40:00,36.93,37.01,36.74,36.77,50846.0,36.93,37.01,36.74,36.77,50846.0
2018-11-05 09:45:00,36.77,36.78,36.72,36.75,10903.0,36.77,36.78,36.72,36.75,10903.0
2018-11-05 09:50:00,36.76,36.82,36.7,36.73,21462.0,36.76,36.82,36.7,36.73,21462.0
2018-11-05 09:55:00,36.72,36.79,36.66,36.71,39704.0,36.72,36.79,36.66,36.71,39704.0
2018-11-05 10:00:00,36.68,36.74,36.59,36.65,43348.0,36.68,36.74,36.59,36.65,43348.0
2018-11-05 10:05:00,36.65,36.69,36.57,36.59,54872.0,36.65,36.69,36.57,36.59,54872.0
2018-11-05 10:10:00,36.58,36.58,36.43,36.44,88633.0,36.58,36.58,36.43,36.44,88633.0
2018-11-05 10:15:00,36.45,36.52,36.39,36.51,101934.0,36.45,36.52,36.39,36.51,101934.0
2018-11-05 10:20:00,36.54,36.56,36.4,36.51,41598.0,36.54,36.56,36.4,36.51,41598.0
2018-11-05 10:25:00,36.51,36.53,36.45,36.46,38401.0,36.51,36.53,36.45,36.46,38401.0
2018-11-05 10:30:00,36.46,36.5,36.43,36.48,89277.0,36.46,36.5,36.43,36.48,89277.0
2018-11-05 10:35:00,36.48,36.48,36.4,36.43,21020.0,36.48,36.48,36.4,36.43,21020.0
2018-11-05 10:40:00,36.42,36.51,36.41,36.47,30772.0,36.42,36.51,36.41,36.47,30772.0
2018-11-05 10:45:00,36.47,36.47,36.39,36.44,37221.0,36.47,36.47,36.39,36.44,37221.0
2018-11-05 10:50:00,36.44,36.5,36.4,36.47,29097.0,36.44,36.5,36.4,36.47,29097.0
2018-11-05 10:55:00,36.48,36.57,36.47,36.55,43616.0,36.48,36.57,36.47,36.55,43616.0
2018-11-05 11:00:00,36.53,36.55,36.52,36.54,24322.0,36.53,36.55,36.52,36.54,24322.0
2018-11-05 11:05:00,36.54,36.56,36.47,36.48,46582.0,36.54,36.56,36.47,36.48,46582.0
2018-11-05 11:10:00,36.48,36.51,36.41,36.43,17257.0,36.48,36.51,36.41,36.43,17257.0
2018-11-05 11:15:00,36.43,36.5,36.42,36.46,14366.0,36.43,36.5,36.42,36.46,14366.0
2018-11-05 11:20:00,36.45,36.45,36.4,36.43,29506.0,36.45,36.45,36.4,36.43,29506.0
2018-11-05 11:25:00,36.42,36.43,36.37,36.42,63718.0,36.42,36.43,36.37,36.42,63718.0
2018-11-05 11:30:00,36.43,36.43,36.29,36.3,58585.0,36.43,36.43,36.29,36.3,58585.0
2018-11-05 11:35:00,36.3,36.3,36.26,36.29,60651.0,36.3,36.3,36.26,36.29,60651.0
2018-11-05 11:40:00,36.29,36.3,36.23,36.27,65791.0,36.29,36.3,36.23,36.27,65791.0
2018-11-05 11:45:00,36.26,36.31,36.25,36.3,128117.0,36.26,36.31,36.25,36.3,128117.0
2018-11-05 11:50:00,36.3,36.41,36.29,36.4,96705.0,36.3,36.41,36.29,36.4,96705.0
2018-11-05 11:55:00,36.4,36.42,36.35,36.36,53353.0,36.4,36.42,36.35,36.36,53353.0
2018-11-05 12:00:00,36.36,36.38,36.33,36.34,24117.0,36.36,36.38,36.33,36.34,24117.0
2018-11-05 12:05:00,36.35,36.35,36.29,36.29,46558.0,36.35,36.35,36.29,36.29,46558.0
2018-11-05 12:10:00,36.29,36.31,36.28,36.3,72691.0,36.29,36.31,36.28,36.3,72691.0
2018-11-05 12:15:00,36.3,36.32,36.28,36.29,34249.0,36.3,36.32,36.28,36.29,34249.0
2018-11-05 12:20:00,36.3,36.32,36.29,36.32,44349.0,36.3,36.32,36.29,36.32,44349.0
2018-11-05 12:25:00,36.31,36.32,36.28,36.29,26440.0,36.31,36.32,36.28,36.29,26440.0
2018-11-05 12:30:00,36.29,36.31,36.28,36.29,32974.0,36.29,36.31,36.28,36.29,32974.0
2018-11-05 12:35:00,36.29,36.31,36.25,36.3,27287.0,36.29,36.31,36.25,36.3,27287.0
2018-11-05 12:40:00,36.3,36.3,36.24,36.25,39735.0,36.3,36.3,36.24,36.25,39735.0
2018-11-05 12:45:00,36.25,36.27,36.23,36.26,33779.0,36.25,36.27,36.23,36.26,33779.0
2018-11-05 12:50:00,36.25,36.26,36.23,36.25,35301.0,36.25,36.26,36.23,36.25,35301.0
2018-11-05 12:55:00,36.25,36.3,36.22,36.3,26119.0,36.25,36.3,36.22,36.3,26119.0
2018-11-05 13:00:00,36.3,36.31,36.27,36.27,13618.0,36.3,36.31,36.27,36.27,13618.0
2018-11-05 13:05:00,36.27,36.28,36.25,36.27,17894.0,36.27,36.28,36.25,36.27,17894.0
2018-11-05 13:10:00,36.27,36.27,36.22,36.24,38453.0,36.27,36.27,36.22,36.24,38453.0
2018-11-05 13:15:00,36.24,36.25,36.22,36.23,57385.0,36.24,36.25,36.22,36.23,57385.0
2018-11-05 13:20:00,36.24,36.24,36.18,36.19,19654.0,36.24,36.24,36.18,36.19,19654.0
2018-11-05 13:25:00,36.19,36.24,36.18,36.23,12624.0,36.19,36.24,36.18,36.23,12624.0
2018-11-05 13:30:00,36.24,36.25,36.2,36.23,37543.0,36.24,36.25,36.2,36.23,37543.0
2018-11-05 13:35:00,36.24,36.28,36.22,36.27,20015.0,36.24,36.28,36.22,36.27,20015.0
2018-11-05 13:40:00,36.27,36.28,36.23,36.27,22609.0,36.27,36.28,36.23,36.27,22609.0
2018-11-05 13:45:00,36.27,36.28,36.26,36.28,8686.0,36.27,36.28,36.26,36.28,8686.0
2018-11-05 13:50:00,36.28,36.29,36.24,36.27,33689.0,36.28,36.29,36.24,36.27,33689.0
2018-11-05 13:55:00,36.28,36.3,36.26,36.27,18871.0,36.28,36.3,36.26,36.27,18871.0
2018-11-05 14:00:00,36.27,36.27,36.21,36.21,15136.0,36.27,36.27,36.21,36.21,15136.0
2018-11-05 14:05:00,36.22,36.26,36.18,36.26,29217.0,36.22,36.26,36.18,36.26,29217.0
2018-11-05 14:10:00,36.26,36.28,36.24,36.27,19445.0,36.26,36.28,36.24,36.27,19445.0
2018-11-05 14:15:00,36.27,36.33,36.25,36.32,25533.0,36.27,36.33,36.25,36.32,25533.0
2018-11-05 14:20:00,36.32,36.38,36.31,36.37,27366.0,36.32,36.38,36.31,36.37,27366.0
2018-11-05 14:25:00,36.36,36.38,36.34,36.37,17189.0,36.36,36.38,36.34,36.37,17189.0
2018-11-05 14:30:00,36.36,36.39,36.34,36.39,22331.0,36.36,36.39,36.34,36.39,22331.0
2018-11-05 14:35:00,36.38,36.42,36.37,36.41,21573.0,36.38,36.42,36.37,36.41,21573.0
2018-11-05 14:40:00,36.41,36.46,36.4,36.45,151712.0,36.41,36.46,36.4,36.45,151712.0
2018-11-05 14:45:00,36.45,36.46,36.4,36.41,44797.0,36.45,36.46,36.4,36.41,44797.0
2018-11-05 14:50:00,36.42,36.44,36.41,36.41,54099.0,36.42,36.44,36.41,36.41,54099.0
2018-11-05 14:55:00,36.41,36.42,36.38,36.39,40211.0,36.41,36.42,36.38,36.39,40211.0
2018-11-05 15:00:00,36.4,36.42,36.39,36.4,35996.0,36.4,36.42,36.39,36.4,35996.0
2018-11-05 15:05:00,36.41,36.45,36.4,36.41,113341.0,36.41,36.45,36.4,36.41,113341.0
2018-11-05 15:10:00,36.41,36.46,36.4,36.41,140662.0,36.41,36.46,36.4,36.41,140662.0
2018-11-05 15:15:00,36.41,36.41,36.39,36.41,44801.0,36.41,36.41,36.39,36.41,44801.0
2018-11-05 15:20:00,36.41,36.41,36.32,36.33,60887.0,36.41,36.41,36.32,36.33,60887.0
2018-11-05 15:25:00,36.34,36.37,36.27,36.37,60322.0,36.34,36.37,36.27,36.37,60322.0
2018-11-05 15:30:00,36.38,36.38,36.3,36.34,45316.0,36.38,36.38,36.3,36.34,45316.0
2018-11-05 15:35:00,36.34,36.36,36.31,36.34,57779.0,36.34,36.36,36.31,36.34,57779.0
2018-11-05 15:40:00,36.34,36.35,36.28,36.33,71451.0,36.34,36.35,36.28,36.33,71451.0
2018-11-05 15:45:00,36.32,36.34,36.29,36.34,77966.0,36.32,36.34,36.29,36.34,77966.0
2018-11-05 15:50:00,36.34,36.4,36.32,36.4,84869.0,36.34,36.4,36.32,36.4,84869.0
2018-11-05 15:55:00,36.4,36.45,36.35,36.36,199755.0,36.4,36.45,36.35,36.36,199755.0
2018-11-06 09:30:00,36.26,36.42,36.21,36.42,59215.0,36.26,36.42,36.21,36.42,59215.0
2018-11-06 09:35:00,36.41,36.52,36.38,36.47,51713.0,36.41,36.52,36.38,36.47,51713.0
2018-11-06 09:40:00,36.47,36.51,36.39,36.46,38655.0,36.47,36.51,36.39,36.46,38655.0
2018-11-06 09:45:00,36.47,36.58,36.47,36.53,25393.0,36.47,36.58,36.47,36.53,25393.0
2018-11-06 09:50:00,36.53,36.62,36.52,36.58,23703.0,36.53,36.62,36.52,36.58,23703.0
2018-11-06 09:55:00,36.58,36.6,36.51,36.52,34534.0,36.58,36.6,36.51,36.52,34534.0
2018-11-06 10:00:00,36.52,36.59,36.49,36.55,37459.0,36.52,36.59,36.49,36.55,37459.0
2018-11-06 10:05:00,36.55,36.58,36.49,36.58,75333.0,36.55,36.58,36.49,36.58,75333.0
2018-11-06 10:10:00,36.58,36.75,36.57,36.74,41582.0,36.58,36.75,36.57,36.74,41582.0
2018-11-06 10:15:00,36.74,36.74,36.61,36.63,53163.0,36.74,36.74,36.61,36.63,53163.0
2018-11-06 10:20:00,36.63,36.67,36.58,36.6,72025.0,36.63,36.67,36.58,36.6,72025.0
2018-11-06 10:25:00,36.6,36.61,36.53,36.53,44752.0,36.6,36.61,36.53,36.53,44752.0
2018-11-06 10:30:00,36.53,36.59,36.5,36.57,41622.0,36.53,36.59,36.5,36.57,41622.0
2018-11-06 10:35:00,36.58,36.58,36.44,36.46,63498.0,36.58,36.58,36.44,36.46,63498.0
2018-11-06 10:40:00,36.46,36.54,36.43,36.51,22982.0,36.46,36.54,36.43,36.51,22982.0
2018-11-06 10:45:00,36.51,36.54,36.48,36.5,18966.0,36.51,36.54,36.48,36.5,18966.0
2018-11-06 10:50:00,36.5,36.51,36.43,36.5,22084.0,36.5,36.51,36.43,36.5,22084.0
2018-11-06 10:55:00,36.5,36.5,36.37,36.39,22721.0,36.5,36.5,36.37,36.39,22721.0
2018-11-06 11:00:00,36.4,36.42,36.29,36.3,58537.0,36.4,36.42,36.29,36.3,58537.0
2018-11-06 11:05:00,36.3,36.39,36.27,36.29,46840.0,36.3,36.39,36.27,36.29,46840.0
2018-11-06 11:10:00,36.29,36.46,36.26,36.45,43281.0,36.29,36.46,36.26,36.45,43281.0
2018-11-06 11:15:00,36.46,36.47,36.36,36.4,44101.0,36.46,36.47,36.36,36.4,44101.0
2018-11-06 11:20:00,36.39,36.49,36.37,36.48,31199.0,36.39,36.49,36.37,36.48,31199.0
2018-11-06 11:25:00,36.48,36.54,36.44,36.49,19423.0,36.48,36.54,36.44,36.49,19423.0
2018-11-06 11:30:00,36.49,36.57,36.49,36.53,116903.0,36.49,36.57,36.49,36.53,116903.0
2018-11-06 11:35:00,36.53,36.55,36.5,36.55,35411.0,36.53,36.55,36.5,36.55,35411.0
2018-11-06 11:40:00,36.55,36.64,36.54,36.63,59439.0,36.55,36.64,36.54,36.63,59439.0
2018-11-06 11:45:00,36.63,36.66,36.62,36.64,86748.0,36.63,36.66,36.62,36.64,86748.0
2018-11-06 11:50:00,36.64,36.68,36.63,36.68,33188.0,36.64,36.68,36.63,36.68,33188.0
2018-11-06 11:55:00,36.68,36.7,36.62,36.65,38107.0,36.68,36.7,36.62,36.65,38107.0
2018-11-06 12:00:00,36.66,36.69,36.64,36.69,13777.0,36.66,36.69,36.64,36.69,13777.0
2018-11-06 12:05:00,36.7,36.75,36.69,36.74,66170.0,36.7,36.75,36.69,36.74,66170.0
2018-11-06 12:10:00,36.73,36.75,36.68,36.7,24338.0,36.73,36.75,36.68,36.7,24338.0
2018-11-06 12:15:00,36.7,36.73,36.68,36.71,18479.0,36.7,36.73,36.68,36.71,18479.0
2018-11-06 12:20:00,36.71,36.73,36.66,36.68,13405.0,36.71,36.73,36.66,36.68,13405.0
2018-11-06 12:25:00,36.68,36.68,36.65,36.68,10650.0,36.68,36.68,36.65,36.68,10650.0
2018-11-06 12:30:00,36.67,36.68,36.63,36.64,14988.0,36.67,36.68,36.63,36.64,14988.0
2018-11-06 12:35:00,36.64,36.66,36.61,36.64,35230.0,36.64,36.66,36.61,36.64,35230.0
2018-11-06 12:40:00,36.65,36.7,36.65,36.7,19617.0,36.65,36.7,36.65,36.7,19617.0
2018-11-06 12:45:00,36.7,36.7,36.62,36.63,16669.0,36.7,36.7,36.62,36.63,16669.0
2018-11-06 12:50:00,36.63,36.66,36.61,36.66,16392.0,36.63,36.66,36.61,36.66,16392.0
2018-11-06 12:55:00,36.66,36.66,36.63,36.65,25509.0,36.66,36.66,36.63,36.65,25509.0
2018-11-06 13:00:00,36.65,36.76,36.64,36.76,222887.0,36.65,36.76,36.64,36.76,222887.0
2018-11-06 13:05:00,36.76,36.87,36.75,36.83,163740.0,36.76,36.87,36.75,36.83,163740.0
2018-11-06 13:10:00,36.84,36.84,36.74,36.75,30155.0,36.84,36.84,36.74,36.75,30155.0
2018-11-06 13:15:00,36.76,36.77,36.72,36.73,32101.0,36.76,36.77,36.72,36.73,32101.0
2018-11-06 13:20:00,36.73,36.73,36.7,36.72,14265.0,36.73,36.73,36.7,36.72,14265.0
2018-11-06 13:25:00,36.72,36.72,36.69,36.71,14623.0,36.72,36.72,36.69,36.71,14623.0
2018-11-06 13:30:00,36.7,36.74,36.68,36.69,19418.0,36.7,36.74,36.68,36.69,19418.0
2018-11-06 13:35:00,36.69,36.75,36.69,36.72,22221.0,36.69,36.75,36.69,36.72,22221.0
2018-11-06 13:40:00,36.72,36.72,36.65,36.66,28165.0,36.72,36.72,36.65,36.66,28165.0
2018-11-06 13:45:00,36.65,36.66,36.57,36.59,33092.0,36.65,36.66,36.57,36.59,33092.0
2018-11-06 13:50:00,36.59,36.69,36.59,36.68,34594.0,36.59,36.69,36.59,36.68,34594.0
2018-11-06 13:55:00,36.68,36.7,36.6,36.61,16453.0,36.68,36.7,36.6,36.61,16453.0
2018-11-06 14:00:00,36.61,36.63,36.56,36.57,21715.0,36.61,36.63,36.56,36.57,21715.0
2018-11-06 14:05:00,36.58,36.61,36.57,36.59,10058.0,36.58,36.61,36.57,36.59,10058.0
2018-11-06 14:10:00,36.59,36.61,36.57,36.6,19115.0,36.59,36.61,36.57,36.6,19115.0
2018-11-06 14:15:00,36.59,36.61,36.57,36.61,16313.0,36.59,36.61,36.57,36.61,16313.0
2018-11-06 14:20:00,36.6,36.6,36.54,36.55,42462.0,36.6,36.6,36.54,36.55,42462.0
2018-11-06 14:25:00,36.54,36.54,36.45,36.45,32823.0,36.54,36.54,36.45,36.45,32823.0
2018-11-06 14:30:00,36.46,36.54,36.43,36.53,93837.0,36.46,36.54,36.43,36.53,93837.0
2018-11-06 14:35:00,36.53,36.57,36.52,36.55,26079.0,36.53,36.57,36.52,36.55,26079.0
2018-11-06 14:40:00,36.55,36.63,36.55,36.62,20618.0,36.55,36.63,36.55,36.62,20618.0
2018-11-06 14:45:00,36.62,36.65,36.61,36.64,31133.0,36.62,36.65,36.61,36.64,31133.0
2018-11-06 14:50:00,36.64,36.66,36.6,36.61,23469.0,36.64,36.66,36.6,36.61,23469.0
2018-11-06 14:55:00,36.61,36.66,36.6,36.65,20707.0,36.61,36.66,36.6,36.65,20707.0
2018-11-06 15:00:00,36.64,36.71,36.6,36.69,47120.0,36.64,36.71,36.6,36.69,47120.0
2018-11-06 15:05:00,36.69,36.71,36.65,36.71,69205.0,36.69,36.71,36.65,36.71,69205.0
2018-11-06 15:10:00,36.71,36.73,36.65,36.65,59491.0,36.71,36.73,36.65,36.65,59491.0
2018-11-06 15:15:00,36.66,36.67,36.63,36.65,28635.0,36.66,36.67,36.63,36.65,28635.0
2018-11-06 15:20:00,36.66,36.72,36.65,36.71,38611.0,36.66,36.72,36.65,36.71,38611.0
2018-11-06 15:25:00,36.7,36.72,36.69,36.71,24648.0,36.7,36.72,36.69,36.71,24648.0
2018-11-06 15:30:00,36.71,36.74,36.69,36.74,33993.0,36.71,36.74,36.69,36.74,33993.0
2018-11-06 15:35:00,36.74,36.75,36.71,36.73,37510.0,36.74,36.75,36.71,36.73,37510.0
2018-11-06 15:40:00,36.73,36.73,36.69,36.7,28832.0,36.73,36.73,36.69,36.7,28832.0
2018-11-06 15:45:00,36.7,36.74,36.64,36.73,82043.0,36.7,36.74,36.64,36.73,82043.0
2018-11-06 15:50:00,36.73,36.82,36.7,36.82,111686.0,36.73,36.82,36.7,36.82,111686.0
2018-11-06 15:55:00,36.82,36.86,36.8,36.84,212256.0,36.82,36.86,36.8,36.84,212256.0
2018-11-07 09:30:00,37.06,37.22,37.03,37.09,137152.0,37.06,37.22,37.03,37.09,137152.0
2018-11-07 09:35:00,37.1,37.14,37.0,37.09,65491.0,37.1,37.14,37.0,37.09,65491.0
2018-11-07 09:40:00,37.09,37.14,37.02,37.08,320942.0,37.09,37.14,37.02,37.08,320942.0
2018-11-07 09:45:00,37.09,37.1,37.01,37.08,66536.0,37.09,37.1,37.01,37.08,66536.0
2018-11-07 09:50:00,37.08,37.26,37.07,37.26,63905.0,37.08,37.26,37.07,37.26,63905.0
2018-11-07 09:55:00,37.25,37.26,37.19,37.2,53643.0,37.25,37.26,37.19,37.2,53643.0
2018-11-07 10:00:00,37.2,37.37,37.17,37.3,246056.0,37.2,37.37,37.17,37.3,246056.0
2018-11-07 10:05:00,37.3,37.3,37.22,37.3,47206.0,37.3,37.3,37.22,37.3,47206.0
2018-11-07 10:10:00,37.31,37.48,37.31,37.47,58225.0,37.31,37.48,37.31,37.47,58225.0
2018-11-07 10:15:00,37.47,37.5,37.43,37.47,40438.0,37.47,37.5,37.43,37.47,40438.0
2018-11-07 10:20:00,37.48,37.51,37.44,37.48,143495.0,37.48,37.51,37.44,37.48,143495.0
2018-11-07 10:25:00,37.49,37.55,37.47,37.48,79023.0,37.49,37.55,37.47,37.48,79023.0
2018-11-07 10:30:00,37.48,37.61,37.45,37.61,77891.0,37.48,37.61,37.45,37.61,77891.0
2018-11-07 10:35:00,37.61,37.73,37.61,37.71,52235.0,37.61,37.73,37.61,37.71,52235.0
2018-11-07 10:40:00,37.71,37.71,37.64,37.66,56977.0,37.71,37.71,37.64,37.66,56977.0
2018-11-07 10:45:00,37.66,37.69,37.64,37.66,38161.0,37.66,37.69,37.64,37.66,38161.0
2018-11-07 10:50:00,37.66,37.67,37.58,37.64,66131.0,37.66,37.67,37.58,37.64,66131.0
2018-11-07 10:55:00,37.64,37.7,37.62,37.63,50279.0,37.64,37.7,37.62,37.63,50279.0
2018-11-07 11:00:00,37.64,37.69,37.63,37.65,72937.0,37.64,37.69,37.63,37.65,72937.0
2018-11-07 11:05:00,37.65,37.67,37.61,37.63,52831.0,37.65,37.67,37.61,37.63,52831.0
2018-11-07 11:10:00,37.63,37.63,37.58,37.59,44319.0,37.63,37.63,37.58,37.59,44319.0
2018-11-07 11:15:00,37.6,37.61,37.55,37.57,25796.0,37.6,37.61,37.55,37.57,25796.0
2018-11-07 11:20:00,37.57,37.71,37.53,37.7,32146.0,37.57,37.71,37.53,37.7,32146.0
2018-11-07 11:25:00,37.69,37.69,37.66,37.66,36098.0,37.69,37.69,37.66,37.66,36098.0
2018-11-07 11:30:00,37.66,37.69,37.65,37.67,37115.0,37.66,37.69,37.65,37.67,37115.0
2018-11-07 11:35:00,37.68,37.7,37.66,37.7,40817.0,37.68,37.7,37.66,37.7,40817.0
2018-11-07 11:40:00,37.7,37.7,37.61,37.61,33536.0,37.7,37.7,37.61,37.61,33536.0
2018-11-07 11:45:00,37.61,37.7,37.61,37.7,44513.0,37.61,37.7,37.61,37.7,44513.0
2018-11-07 11:50:00,37.69,37.75,37.65,37.75,33684.0,37.69,37.75,37.65,37.75,33684.0
2018-11-07 11:55:00,37.75,37.9,37.74,37.88,42066.0,37.75,37.9,37.74,37.88,42066.0
2018-11-07 12:00:00,37.89,37.9,37.81,37.86,33459.0,37.89,37.9,37.81,37.86,33459.0
2018-11-07 12:05:00,37.86,37.93,37.81,37.92,50697.0,37.86,37.93,37.81,37.92,50697.0
2018-11-07 12:10:00,37.91,37.92,37.87,37.9,19412.0,37.91,37.92,37.87,37.9,19412.0
2018-11-07 12:15:00,37.89,37.9,37.77,37.78,25772.0,37.89,37.9,37.77,37.78,25772.0
2018-11-07 12:20:00,37.78,37.82,37.75,37.81,31857.0,37.78,37.82,37.75,37.81,31857.0
2018-11-07 12:25:00,37.81,37.81,37.76,37.78,19175.0,37.81,37.81,37.76,37.78,19175.0
2018-11-07 12:30:00,37.79,37.89,37.77,37.89,85133.0,37.79,37.89,37.77,37.89,85133.0
2018-11-07 12:35:00,37.89,37.93,37.86,37.89,37554.0,37.89,37.93,37.86,37.89,37554.0
2018-11-07 12:40:00,37.89,37.91,37.8,37.81,56716.0,37.89,37.91,37.8,37.81,56716.0
2018-11-07 12:45:00,37.8,37.85,37.79,37.84,16913.0,37.8,37.85,37.79,37.84,16913.0
2018-11-07 12:50:00,37.85,37.87,37.81,37.82,14445.0,37.85,37.87,37.81,37.82,14445.0
2018-11-07 12:55:00,37.82,37.85,37.8,37.8,18183.0,37.82,37.85,37.8,37.8,18183.0
2018-11-07 13:00:00,37.81,37.82,37.78,37.78,26970.0,37.81,37.82,37.78,37.78,26970.0
2018-11-07 13:05:00,37.79,37.83,37.77,37.82,51925.0,37.79,37.83,37.77,37.82,51925.0
2018-11-07 13:10:00,37.82,37.83,37.8,37.81,35441.0,37.82,37.83,37.8,37.81,35441.0
2018-11-07 13:15:00,37.81,37.81,37.78,37.8,57925.0,37.81,37.81,37.78,37.8,57925.0
2018-11-07 13:20:00,37.8,37.81,37.79,37.81,12153.0,37.8,37.81,37.79,37.81,12153.0
2018-11-07 13:25:00,37.81,37.82,37.79,37.8,22476.0,37.81,37.82,37.79,37.8,22476.0
2018-11-07 13:30:00,37.8,37.8,37.72,37.73,21112.0,37.8,37.8,37.72,37.73,21112.0
2018-11-07 13:35:00,37.73,37.79,37.73,37.78,964171.0,37.73,37.79,37.73,37.78,964171.0
2018-11-07 13:40:00,37.77,37.8,37.72,37.74,20069.0,37.77,37.8,37.72,37.74,20069.0
2018-11-07 13:45:00,37.75,37.76,37.69,37.7,15311.0,37.75,37.76,37.69,37.7,15311.0
2018-11-07 13:50:00,37.7,37.72,37.63,37.64,9206.0,37.7,37.72,37.63,37.64,9206.0
2018-11-07 13:55:00,37.64,37.73,37.63,37.73,26594.0,37.64,37.73,37.63,37.73,26594.0
2018-11-07 14:00:00,37.73,37.8,37.72,37.8,23875.0,37.73,37.8,37.72,37.8,23875.0
2018-11-07 14:05:00,37.8,37.81,37.72,37.73,67802.0,37.8,37.81,37.72,37.73,67802.0
2018-11-07 14:10:00,37.73,37.77,37.67,37.67,55836.0,37.73,37.77,37.67,37.67,55836.0
2018-11-07 14:15:00,37.68,37.7,37.62,37.63,26529.0,37.68,37.7,37.62,37.63,26529.0
2018-11-07 14:20:00,37.63,37.64,37.58,37.64,36577.0,37.63,37.64,37.58,37.64,36577.0
2018-11-07 14:25:00,37.65,37.65,37.61,37.64,42716.0,37.65,37.65,37.61,37.64,42716.0
2018-11-07 14:30:00,37.64,37.66,37.61,37.63,34640.0,37.64,37.66,37.61,37.63,34640.0
2018-11-07 14:35:00,37.63,37.69,37.62,37.67,36849.0,37.63,37.69,37.62,37.67,36849.0
2018-11-07 14:40:00,37.68,37.69,37.64,37.66,29120.0,37.68,37.69,37.64,37.66,29120.0
2018-11-07 14:45:00,37.65,37.66,37.61,37.61,24913.0,37.65,37.66,37.61,37.61,24913.0
2018-11-07 14:50:00,37.62,37.63,37.6,37.62,38407.0,37.62,37.63,37.6,37.62,38407.0
2018-11-07 14:55:00,37.62,37.62,37.58,37.6,74914.0,37.62,37.62,37.58,37.6,74914.0
2018-11-07 15:00:00,37.6,37.69,37.59,37.66,67352.0,37.6,37.69,37.59,37.66,67352.0
2018-11-07 15:05:00,37.67,37.76,37.66,37.76,37338.0,37.67,37.76,37.66,37.76,37338.0
2018-11-07 15:10:00,37.75,37.82,37.74,37.81,41685.0,37.75,37.82,37.74,37.81,41685.0
2018-11-07 15:15:00,37.8,37.81,37.74,37.75,42440.0,37.8,37.81,37.74,37.75,42440.0
2018-11-07 15:20:00,37.74,37.75,37.71,37.73,27358.0,37.74,37.75,37.71,37.73,27358.0
2018-11-07 15:25:00,37.74,37.79,37.7,37.75,28412.0,37.74,37.79,37.7,37.75,28412.0
2018-11-07 15:30:00,37.74,37.81,37.73,37.8,37679.0,37.74,37.81,37.73,37.8,37679.0
2018-11-07 15:35:00,37.8,37.82,37.77,37.79,50628.0,37.8,37.82,37.77,37.79,50628.0
2018-11-07 15:40:00,37.79,37.83,37.77,37.81,85630.0,37.79,37.83,37.77,37.81,85630.0
2018-11-07 15:45:00,37.8,37.85,37.78,37.8,112653.0,37.8,37.85,37.78,37.8,112653.0
2018-11-07 15:50:00,37.8,37.89,37.8,37.89,135354.0,37.8,37.89,37.8,37.89,135354.0
2018-11-07 15:55:00,37.89,37.99,37.88,37.95,428605.0,37.89,37.99,37.88,37.95,428605.0
2018-11-08 09:30:00,37.94,37.98,37.77,37.9,89430.0,37.94,37.98,37.77,37.9,89430.0
2018-11-08 09:35:00,37.89,37.96,37.8,37.94,37418.0,37.89,37.96,37.8,37.94,37418.0
2018-11-08 09:40:00,37.93,37.99,37.91,37.93,31920.0,37.93,37.99,37.91,37.93,31920.0
2018-11-08 09:45:00,37.94,38.17,37.91,38.16,110585.0,37.94,38.17,37.91,38.16,110585.0
2018-11-08 09:50:00,38.15,38.15,38.05,38.05,18817.0,38.15,38.15,38.05,38.05,18817.0
2018-11-08 09:55:00,38.06,38.11,38.06,38.1,23274.0,38.06,38.11,38.06,38.1,23274.0
2018-11-08 10:00:00,38.1,38.14,38.06,38.1,30453.0,38.1,38.14,38.06,38.1,30453.0
2018-11-08 10:05:00,38.11,38.13,38.0,38.01,26919.0,38.11,38.13,38.0,38.01,26919.0
2018-11-08 10:10:00,38.0,38.03,37.97,38.0,22900.0,38.0,38.03,37.97,38.0,22900.0
2018-11-08 10:15:00,38.0,38.01,37.97,38.01,21418.0,38.0,38.01,37.97,38.01,21418.0
2018-11-08 10:20:00,38.02,38.08,38.02,38.05,23626.0,38.02,38.08,38.02,38.05,23626.0
2018-11-08 10:25:00,38.05,38.08,37.98,38.02,25926.0,38.05,38.08,37.98,38.02,25926.0
2018-11-08 10:30:00,38.02,38.07,37.97,38.05,29856.0,38.02,38.07,37.97,38.05,29856.0
2018-11-08 10:35:00,38.06,38.08,37.99,38.07,26464.0,38.06,38.08,37.99,38.07,26464.0
2018-11-08 10:40:00,38.07,38.08,37.96,37.98,19694.0,38.07,38.08,37.96,37.98,19694.0
2018-11-08 10:45:00,37.97,38.08,37.97,38.03,24408.0,37.97,38.08,37.97,38.03,24408.0
2018-11-08 10:50:00,38.03,38.13,38.03,38.11,29362.0,38.03,38.13,38.03,38.11,29362.0
2018-11-08 10:55:00,38.12,38.15,38.1,38.1,22436.0,38.12,38.15,38.1,38.1,22436.0
2018-11-08 11:00:00,38.11,38.14,38.09,38.13,17170.0,38.11,38.14,38.09,38.13,17170.0
2018-11-08 11:05:00,38.12,38.15,38.09,38.13,14818.0,38.12,38.15,38.09,38.13,14818.0
2018-11-08 11:10:00,38.12,38.14,38.1,38.11,34024.0,38.12,38.14,38.1,38.11,34024.0
2018-11-08 11:15:00,38.1,38.1,38.03,38.05,41784.0,38.1,38.1,38.03,38.05,41784.0
2018-11-08 11:20:00,38.05,38.06,37.94,37.96,22968.0,38.05,38.06,37.94,37.96,22968.0
2018-11-08 11:25:00,37.96,38.05,37.96,38.03,32613.0,37.96,38.05,37.96,38.03,32613.0
2018-11-08 11:30:00,38.03,38.12,38.02,38.11,27197.0,38.03,38.12,38.02,38.11,27197.0
2018-11-08 11:35:00,38.11,38.13,38.08,38.09,23851.0,38.11,38.13,38.08,38.09,23851.0
2018-11-08 11:40:00,38.1,38.18,38.1,38.13,25671.0,38.1,38.18,38.1,38.13,25671.0
2018-11-08 11:45:00,38.14,38.18,38.12,38.18,13624.0,38.14,38.18,38.12,38.18,13624.0
2018-11-08 11:50:00,38.18,38.2,38.17,38.2,28160.0,38.18,38.2,38.17,38.2,28160.0
2018-11-08 11:55:00,38.2,38.25,38.2,38.25,43284.0,38.2,38.25,38.2,38.25,43284.0
2018-11-08 12:00:00,38.25,38.26,38.21,38.25,34849.0,38.25,38.26,38.21,38.25,34849.0
2018-11-08 12:05:00,38.24,38.25,38.18,38.19,13346.0,38.24,38.25,38.18,38.19,13346.0
2018-11-08 12:10:00,38.19,38.24,38.16,38.19,19043.0,38.19,38.24,38.16,38.19,19043.0
2018-11-08 12:15:00,38.2,38.21,38.16,38.2,20131.0,38.2,38.21,38.16,38.2,20131.0
2018-11-08 12:20:00,38.2,38.23,38.18,38.23,16244.0,38.2,38.23,38.18,38.23,16244.0
2018-11-08 12:25:00,38.23,38.27,38.17,38.17,23219.0,38.23,38.27,38.17,38.17,23219.0
2018-11-08 12:30:00,38.17,38.19,38.16,38.17,15153.0,38.17,38.19,38.16,38.17,15153.0
2018-11-08 12:35:00,38.18,38.19,38.13,38.14,17845.0,38.18,38.19,38.13,38.14,17845.0
2018-11-08 12:40:00,38.15,38.18,38.14,38.18,15767.0,38.15,38.18,38.14,38.18,15767.0
2018-11-08 12:45:00,38.18,38.24,38.16,38.17,23516.0,38.18,38.24,38.16,38.17,23516.0
2018-11-08 12:50:00,38.17,38.19,38.13,38.16,20988.0,38.17,38.19,38.13,38.16,20988.0
2018-11-08 12:55:00,38.16,38.18,38.15,38.16,50630.0,38.16,38.18,38.15,38.16,50630.0
2018-11-08 13:00:00,38.16,38.22,38.15,38.19,14825.0,38.16,38.22,38.15,38.19,14825.0
2018-11-08 13:05:00,38.2,38.21,38.15,38.16,26562.0,38.2,38.21,38.15,38.16,26562.0
2018-11-08 13:10:00,38.16,38.19,38.15,38.17,21026.0,38.16,38.19,38.15,38.17,21026.0
2018-11-08 13:15:00,38.16,38.26,38.16,38.25,553280.0,38.16,38.26,38.16,38.25,553280.0
2018-11-08 13:20:00,38.25,38.27,38.15,38.19,69065.0,38.25,38.27,38.15,38.19,69065.0
2018-11-08 13:25:00,38.18,38.19,38.17,38.18,34581.0,38.18,38.19,38.17,38.18,34581.0
2018-11-08 13:30:00,38.17,38.18,38.13,38.15,35229.0,38.17,38.18,38.13,38.15,35229.0
2018-11-08 13:35:00,38.15,38.2,38.14,38.19,10887.0,38.15,38.2,38.14,38.19,10887.0
2018-11-08 13:40:00,38.19,38.21,38.14,38.15,57062.0,38.19,38.21,38.14,38.15,57062.0
2018-11-08 13:45:00,38.15,38.18,38.12,38.12,13863.0,38.15,38.18,38.12,38.12,13863.0
2018-11-08 13:50:00,38.12,38.15,38.09,38.09,21468.0,38.12,38.15,38.09,38.09,21468.0
2018-11-08 13:55:00,38.08,38.17,38.08,38.14,13756.0,38.08,38.17,38.08,38.14,13756.0
2018-11-08 14:00:00,38.15,38.19,38.05,38.07,25184.0,38.15,38.19,38.05,38.07,25184.0
2018-11-08 14:05:00,38.08,38.24,38.08,38.23,79460.0,38.08,38.24,38.08,38.23,79460.0
2018-11-08 14:10:00,38.23,38.26,38.2,38.26,32598.0,38.23,38.26,38.2,38.26,32598.0
2018-11-08 14:15:00,38.26,38.28,38.2,38.2,38239.0,38.26,38.28,38.2,38.2,38239.0
2018-11-08 14:20:00,38.21,38.24,38.19,38.2,55552.0,38.21,38.24,38.19,38.2,55552.0
2018-11-08 14:25:00,38.19,38.19,38.13,38.14,32907.0,38.19,38.19,38.13,38.14,32907.0
2018-11-08 14:30:00,38.14,38.2,38.12,38.18,32762.0,38.14,38.2,38.12,38.18,32762.0
2018-11-08 14:35:00,38.18,38.2,38.15,38.16,24008.0,38.18,38.2,38.15,38.16,24008.0
2018-11-08 14:40:00,38.16,38.17,38.1,38.16,39323.0,38.16,38.17,38.1,38.16,39323.0
2018-11-08 14:45:00,38.15,38.26,38.13,38.26,42672.0,38.15,38.26,38.13,38.26,42672.0
2018-11-08 14:50:00,38.25,38.3,38.21,38.3,37057.0,38.25,38.3,38.21,38.3,37057.0
2018-11-08 14:55:00,38.3,38.36,38.27,38.31,71004.0,38.3,38.36,38.27,38.31,71004.0
2018-11-08 15:00:00,38.31,38.32,38.27,38.29,45203.0,38.31,38.32,38.27,38.29,45203.0
2018-11-08 15:05:00,38.28,38.35,38.28,38.34,49827.0,38.28,38.35,38.28,38.34,49827.0
2018-11-08 15:10:00,38.34,38.36,38.29,38.36,40241.0,38.34,38.36,38.29,38.36,40241.0
2018-11-08 15:15:00,38.35,38.4,38.33,38.35,43817.0,38.35,38.4,38.33,38.35,43817.0
2018-11-08 15:20:00,38.36,38.37,38.29,38.34,64162.0,38.36,38.37,38.29,38.34,64162.0
2018-11-08 15:25:00,38.33,38.37,38.3,38.3,64266.0,38.33,38.37,38.3,38.3,64266.0
2018-11-08 15:30:00,38.3,38.36,38.29,38.34,94764.0,38.3,38.36,38.29,38.34,94764.0
2018-11-08 15:35:00,38.35,38.37,38.27,38.3,85654.0,38.35,38.37,38.27,38.3,85654.0
2018-11-08 15:40:00,38.29,38.35,38.23,38.31,208860.0,38.29,38.35,38.23,38.31,208860.0
2018-11-08 15:45:00,38.3,38.41,38.3,38.36,246374.0,38.3,38.41,38.3,38.36,246374.0
2018-11-08 15:50:00,38.36,38.42,38.35,38.4,192256.0,38.36,38.42,38.35,38.4,192256.0
2018-11-08 15:55:00,38.4,38.44,38.33,38.43,349361.0,38.4,38.44,38.33,38.43,349361.0
2018-11-09 09:30:00,38.32,38.39,38.08,38.12,123387.0,38.32,38.39,38.08,38.12,123387.0
2018-11-09 09:35:00,38.1,38.12,37.89,37.91,55394.0,38.1,38.12,37.89,37.91,55394.0
2018-11-09 09:40:00,37.9,37.94,37.84,37.86,44791.0,37.9,37.94,37.84,37.86,44791.0
2018-11-09 09:45:00,37.85,37.94,37.84,37.85,33364.0,37.85,37.94,37.84,37.85,33364.0
2018-11-09 09:50:00,37.85,37.93,37.81,37.86,82087.0,37.85,37.93,37.81,37.86,82087.0
2018-11-09 09:55:00,37.85,37.87,37.69,37.77,84824.0,37.85,37.87,37.69,37.77,84824.0
2018-11-09 10:00:00,37.77,37.81,37.63,37.64,57752.0,37.77,37.81,37.63,37.64,57752.0
2018-11-09 10:05:00,37.65,37.7,37.52,37.52,52485.0,37.65,37.7,37.52,37.52,52485.0
2018-11-09 10:10:00,37.52,37.57,37.47,37.47,77030.0,37.52,37.57,37.47,37.47,77030.0
2018-11-09 10:15:00,37.47,37.58,37.42,37.58,40834.0,37.47,37.58,37.42,37.58,40834.0
2018-11-09 10:20:00,37.58,37.67,37.56,37.64,41043.0,37.58,37.67,37.56,37.64,41043.0
2018-11-09 10:25:00,37.65,37.74,37.64,37.73,27206.0,37.65,37.74,37.64,37.73,27206.0
2018-11-09 10:30:00,37.73,37.73,37.62,37.67,36684.0,37.73,37.73,37.62,37.67,36684.0
2018-11-09 10:35:00,37.67,37.77,37.66,37.77,44493.0,37.67,37.77,37.66,37.77,44493.0
2018-11-09 10:40:00,37.77,37.83,37.73,37.8,57875.0,37.77,37.83,37.73,37.8,57875.0
2018-11-09 10:45:00,37.8,37.87,37.78,37.8,35377.0,37.8,37.87,37.78,37.8,35377.0
2018-11-09 10:50:00,37.8,37.82,37.75,37.77,32881.0,37.8,37.82,37.75,37.77,32881.0
2018-11-09 10:55:00,37.77,37.82,37.76,37.81,41848.0,37.77,37.82,37.76,37.81,41848.0
2018-11-09 11:00:00,37.82,37.87,37.76,37.77,50891.0,37.82,37.87,37.76,37.77,50891.0
2018-11-09 11:05:00,37.76,37.79,37.72,37.79,60239.0,37.76,37.79,37.72,37.79,60239.0
2018-11-09 11:10:00,37.79,37.88,37.78,37.87,54833.0,37.79,37.88,37.78,37.87,54833.0
2018-11-09 11:15:00,37.87,37.92,37.85,37.89,54955.0,37.87,37.92,37.85,37.89,54955.0
2018-11-09 11:20:00,37.89,38.05,37.89,38.04,116931.0,37.89,38.05,37.89,38.04,116931.0
2018-11-09 11:25:00,38.04,38.04,37.99,38.02,34474.0,38.04,38.04,37.99,38.02,34474.0
2018-11-09 11:30:00,38.02,38.08,38.0,38.02,28073.0,38.02,38.08,38.0,38.02,28073.0
2018-11-09 11:35:00,38.03,38.05,37.96,38.05,41294.0,38.03,38.05,37.96,38.05,41294.0
2018-11-09 11:40:00,38.05,38.07,37.95,38.05,57920.0,38.05,38.07,37.95,38.05,57920.0
2018-11-09 11:45:00,38.04,38.06,37.97,37.99,38453.0,38.04,38.06,37.97,37.99,38453.0
2018-11-09 11:50:00,37.99,38.04,37.97,38.04,73518.0,37.99,38.04,37.97,38.04,73518.0
2018-11-09 11:55:00,38.04,38.05,37.95,37.98,65020.0,38.04,38.05,37.95,37.98,65020.0
2018-11-09 12:00:00,37.98,38.03,37.96,38.01,25125.0,37.98,38.03,37.96,38.01,25125.0
2018-11-09 12:05:00,38.02,38.08,37.99,38.08,28212.0,38.02,38.08,37.99,38.08,28212.0
2018-11-09 12:10:00,38.08,38.09,37.99,38.01,48557.0,38.08,38.09,37.99,38.01,48557.0
2018-11-09 12:15:00,38.01,38.01,37.93,37.98,41454.0,38.01,38.01,37.93,37.98,41454.0
2018-11-09 12:20:00,37.98,38.01,37.93,37.99,41998.0,37.98,38.01,37.93,37.99,41998.0
2018-11-09 12:25:00,37.99,38.06,37.98,37.99,40078.0,37.99,38.06,37.98,37.99,40078.0
2018-11-09 12:30:00,38.0,38.1,37.97,38.09,202140.0,38.0,38.1,37.97,38.09,202140.0
2018-11-09 12:35:00,38.1,38.2,38.09,38.16,85057.0,38.1,38.2,38.09,38.16,85057.0
2018-11-09 12:40:00,38.16,38.23,38.16,38.2,66156.0,38.16,38.23,38.16,38.2,66156.0
2018-11-09 12:45:00,38.2,38.25,38.19,38.22,63532.0,38.2,38.25,38.19,38.22,63532.0
2018-11-09 12:50:00,38.22,38.27,38.19,38.25,41868.0,38.22,38.27,38.19,38.25,41868.0
2018-11-09 12:55:00,38.25,38.29,38.19,38.2,195037.0,38.25,38.29,38.19,38.2,195037.0
2018-11-09 13:00:00,38.2,38.26,38.19,38.25,103352.0,38.2,38.26,38.19,38.25,103352.0
2018-11-09 13:05:00,38.26,38.4,38.25,38.34,180940.0,38.26,38.4,38.25,38.34,180940.0
2018-11-09 13:10:00,38.34,38.35,38.28,38.3,159516.0,38.34,38.35,38.28,38.3,159516.0
2018-11-09 13:15:00,38.3,38.31,38.2,38.2,200216.0,38.3,38.31,38.2,38.2,200216.0
2018-11-09 13:20:00,38.2,38.27,38.18,38.24,119200.0,38.2,38.27,38.18,38.24,119200.0
2018-11-09 13:25:00,38.23,38.28,38.2,38.27,114910.0,38.23,38.28,38.2,38.27,114910.0
2018-11-09 13:30:00,38.27,38.33,38.21,38.3,204276.0,38.27,38.33,38.21,38.3,204276.0
2018-11-09 13:35:00,38.3,38.39,38.29,38.31,182730.0,38.3,38.39,38.29,38.31,182730.0
2018-11-09 13:40:00,38.31,38.35,38.28,38.34,151410.0,38.31,38.35,38.28,38.34,151410.0
2018-11-09 13:45:00,38.34,38.37,38.3,38.33,149895.0,38.34,38.37,38.3,38.33,149895.0
2018-11-09 13:50:00,38.33,38.36,38.28,38.29,115343.0,38.33,38.36,38.28,38.29,115343.0
2018-11-09 13:55:00,38.29,38.33,38.18,38.22,86654.0,38.29,38.33,38.18,38.22,86654.0
2018-11-09 14:00:00,38.21,38.25,38.17,38.23,72230.0,38.21,38.25,38.17,38.23,72230.0
2018-11-09 14:05:00,38.23,38.26,38.19,38.19,58590.0,38.23,38.26,38.19,38.19,58590.0
2018-11-09 14:10:00,38.18,38.2,38.16,38.2,27763.0,38.18,38.2,38.16,38.2,27763.0
2018-11-09 14:15:00,38.19,38.21,38.1,38.11,66250.0,38.19,38.21,38.1,38.11,66250.0
2018-11-09 14:20:00,38.11,38.13,38.04,38.05,123392.0,38.11,38.13,38.04,38.05,123392.0
2018-11-09 14:25:00,38.05,38.22,38.04,38.15,293277.0,38.05,38.22,38.04,38.15,293277.0
2018-11-09 14:30:00,38.15,38.26,38.14,38.26,99803.0,38.15,38.26,38.14,38.26,99803.0
2018-11-09 14:35:00,38.26,38.31,38.24,38.31,66522.0,38.26,38.31,38.24,38.31,66522.0
2018-11-09 14:40:00,38.32,38.36,38.3,38.34,64679.0,38.32,38.36,38.3,38.34,64679.0
2018-11-09 14:45:00,38.35,38.41,38.34,38.4,85802.0,38.35,38.41,38.34,38.4,85802.0
2018-11-09 14:50:00,38.4,38.45,38.39,38.44,73076.0,38.4,38.45,38.39,38.44,73076.0
2018-11-09 14:55:00,38.44,38.5,38.43,38.45,163512.0,38.44,38.5,38.43,38.45,163512.0
2018-11-09 15:00:00,38.45,38.53,38.44,38.49,227149.0,38.45,38.53,38.44,38.49,227149.0
2018-11-09 15:05:00,38.49,38.55,38.47,38.52,84818.0,38.49,38.55,38.47,38.52,84818.0
2018-11-09 15:10:00,38.52,38.6,38.48,38.58,101739.0,38.52,38.6,38.48,38.58,101739.0
2018-11-09 15:15:00,38.58,38.62,38.5,38.55,99429.0,38.58,38.62,38.5,38.55,99429.0
2018-11-09 15:20:00,38.55,38.64,38.51,38.61,58249.0,38.55,38.64,38.51,38.61,58249.0
2018-11-09 15:25:00,38.61,38.63,38.54,38.62,144884.0,38.61,38.63,38.54,38.62,144884.0
2018-11-09 15:30:00,38.61,38.63,38.57,38.59,113520.0,38.61,38.63,38.57,38.59,113520.0
2018-11-09 15:35:00,38.59,38.66,38.58,38.62,191176.0,38.59,38.66,38.58,38.62,191176.0
2018-11-09 15:40:00,38.62,38.67,38.6,38.64,207574.0,38.62,38.67,38.6,38.64,207574.0
2018-11-09 15:45:00,38.65,38.67,38.56,38.6,252022.0,38.65,38.67,38.56,38.6,252022.0
2018-11-09 15:50:00,38.59,38.65,38.57,38.65,375948.0,38.59,38.65,38.57,38.65,375948.0
2018-11-09 15:55:00,38.65,38.65,38.55,38.6,710363.0,38.65,38.65,38.55,38.6,710363.0
2018-11-12 09:30:00,38.47,38.5,38.07,38.07,150322.0,38.47,38.5,38.07,38.07,150322.0
2018-11-12 09:35:00,38.08,38.1,37.95,38.02,38099.0,38.08,38.1,37.95,38.02,38099.0
2018-11-12 09:40:00,38.02,38.07,37.99,38.02,32884.0,38.02,38.07,37.99,38.02,32884.0
2018-11-12 09:45:00,38.02,38.05,37.92,37.92,47938.0,38.02,38.05,37.92,37.92,47938.0
2018-11-12 09:50:00,37.92,37.97,37.88,37.96,41788.0,37.92,37.97,37.88,37.96,41788.0
2018-11-12 09:55:00,37.95,37.98,37.94,37.95,43063.0,37.95,37.98,37.94,37.95,43063.0
2018-11-12 10:00:00,37.95,37.95,37.77,37.77,93814.0,37.95,37.95,37.77,37.77,93814.0
2018-11-12 10:05:00,37.77,37.91,37.75,37.91,65023.0,37.77,37.91,37.75,37.91,65023.0
2018-11-12 10:10:00,37.91,37.91,37.81,37.82,89564.0,37.91,37.91,37.81,37.82,89564.0
2018-11-12 10:15:00,37.82,37.86,37.72,37.73,86079.0,37.82,37.86,37.72,37.73,86079.0
2018-11-12 10:20:00,37.72,37.81,37.68,37.81,88780.0,37.72,37.81,37.68,37.81,88780.0
2018-11-12 10:25:00,37.8,37.82,37.76,37.77,35517.0,37.8,37.82,37.76,37.77,35517.0
2018-11-12 10:30:00,37.76,37.82,37.73,37.8,136551.0,37.76,37.82,37.73,37.8,136551.0
2018-11-12 10:35:00,37.8,37.83,37.73,37.76,32454.0,37.8,37.83,37.73,37.76,32454.0
2018-11-12 10:40:00,37.75,37.75,37.62,37.63,41075.0,37.75,37.75,37.62,37.63,41075.0
2018-11-12 10:45:00,37.62,37.68,37.6,37.68,61834.0,37.62,37.68,37.6,37.68,61834.0
2018-11-12 10:50:00,37.67,37.7,37.55,37.56,44085.0,37.67,37.7,37.55,37.56,44085.0
2018-11-12 10:55:00,37.56,37.56,37.42,37.42,54170.0,37.56,37.56,37.42,37.42,54170.0
2018-11-12 11:00:00,37.43,37.43,37.29,37.3,124803.0,37.43,37.43,37.29,37.3,124803.0
2018-11-12 11:05:00,37.3,37.33,37.19,37.22,158860.0,37.3,37.33,37.19,37.22,158860.0
2018-11-12 11:10:00,37.21,37.25,37.18,37.24,62385.0,37.21,37.25,37.18,37.24,62385.0
2018-11-12 11:15:00,37.23,37.24,37.13,37.22,81105.0,37.23,37.24,37.13,37.22,81105.0
2018-11-12 11:20:00,37.23,37.3,37.21,37.26,80309.0,37.23,37.3,37.21,37.26,80309.0
2018-11-12 11:25:00,37.25,37.26,37.15,37.16,46487.0,37.25,37.26,37.15,37.16,46487.0
2018-11-12 11:30:00,37.16,37.22,37.11,37.17,96056.0,37.16,37.22,37.11,37.17,96056.0
2018-11-12 11:35:00,37.18,37.24,37.16,37.19,50379.0,37.18,37.24,37.16,37.19,50379.0
2018-11-12 11:40:00,37.19,37.27,37.19,37.23,76722.0,37.19,37.27,37.19,37.23,76722.0
2018-11-12 11:45:00,37.22,37.23,37.18,37.2,45677.0,37.22,37.23,37.18,37.2,45677.0
2018-11-12 11:50:00,37.2,37.31,37.17,37.27,152039.0,37.2,37.31,37.17,37.27,152039.0
2018-11-12 11:55:00,37.26,37.29,37.19,37.2,31484.0,37.26,37.29,37.19,37.2,31484.0
2018-11-12 12:00:00,37.2,37.25,37.2,37.22,26776.0,37.2,37.25,37.2,37.22,26776.0
2018-11-12 12:05:00,37.23,37.33,37.22,37.33,97910.0,37.23,37.33,37.22,37.33,97910.0
2018-11-12 12:10:00,37.34,37.36,37.26,37.27,47657.0,37.34,37.36,37.26,37.27,47657.0
2018-11-12 12:15:00,37.27,37.28,37.22,37.22,25389.0,37.27,37.28,37.22,37.22,25389.0
2018-11-12 12:20:00,37.21,37.22,37.14,37.16,34547.0,37.21,37.22,37.14,37.16,34547.0
2018-11-12 12:25:00,37.16,37.21,37.13,37.13,28915.0,37.16,37.21,37.13,37.13,28915.0
2018-11-12 12:30:00,37.13,37.15,37.12,37.12,40201.0,37.13,37.15,37.12,37.12,40201.0
2018-11-12 12:35:00,37.12,37.21,37.11,37.2,37727.0,37.12,37.21,37.11,37.2,37727.0
2018-11-12 12:40:00,37.19,37.22,37.16,37.18,20443.0,37.19,37.22,37.16,37.18,20443.0
2018-11-12 12:45:00,37.18,37.18,37.11,37.14,26173.0,37.18,37.18,37.11,37.14,26173.0
2018-11-12 12:50:00,37.15,37.17,37.07,37.08,28847.0,37.15,37.17,37.07,37.08,28847.0
2018-11-12 12:55:00,37.08,37.11,37.02,37.02,39040.0,37.08,37.11,37.02,37.02,39040.0
2018-11-12 13:00:00,37.02,37.05,36.99,37.01,66209.0,37.02,37.05,36.99,37.01,66209.0
2018-11-12 13:05:00,37.01,37.01,36.89,36.91,49898.0,37.01,37.01,36.89,36.91,49898.0
2018-11-12 13:10:00,36.9,36.92,36.83,36.83,48053.0,36.9,36.92,36.83,36.83,48053.0
2018-11-12 13:15:00,36.84,36.9,36.83,36.88,40466.0,36.84,36.9,36.83,36.88,40466.0
2018-11-12 13:20:00,36.87,36.89,36.83,36.88,19813.0,36.87,36.89,36.83,36.88,19813.0
2018-11-12 13:25:00,36.88,37.05,36.88,36.99,58143.0,36.88,37.05,36.88,36.99,58143.0
2018-11-12 13:30:00,36.98,37.05,36.96,37.05,37204.0,36.98,37.05,36.96,37.05,37204.0
2018-11-12 13:35:00,37.04,37.05,36.93,36.93,73984.0,37.04,37.05,36.93,36.93,73984.0
2018-11-12 13:40:00,36.93,36.94,36.84,36.85,46379.0,36.93,36.94,36.84,36.85,46379.0
2018-11-12 13:45:00,36.85,36.9,36.79,36.89,45854.0,36.85,36.9,36.79,36.89,45854.0
2018-11-12 13:50:00,36.89,37.06,36.89,37.02,70878.0,36.89,37.06,36.89,37.02,70878.0
2018-11-12 13:55:00,37.02,37.14,37.02,37.06,91738.0,37.02,37.14,37.02,37.06,91738.0
2018-11-12 14:00:00,37.05,37.08,36.04,37.07,85361.0,37.05,37.08,36.04,37.07,85361.0
2018-11-12 14:05:00,37.06,37.1,37.03,37.04,93543.0,37.06,37.1,37.03,37.04,93543.0
2018-11-12 14:10:00,37.04,37.18,37.03,37.14,37760.0,37.04,37.18,37.03,37.14,37760.0
2018-11-12 14:15:00,37.14,37.22,37.13,37.18,38017.0,37.14,37.22,37.13,37.18,38017.0
2018-11-12 14:20:00,37.18,37.18,37.12,37.12,39009.0,37.18,37.18,37.12,37.12,39009.0
2018-11-12 14:25:00,37.12,37.12,36.99,37.0,45560.0,37.12,37.12,36.99,37.0,45560.0
2018-11-12 14:30:00,37.0,37.04,36.99,37.02,81348.0,37.0,37.04,36.99,37.02,81348.0
2018-11-12 14:35:00,37.02,37.05,36.95,37.04,136800.0,37.02,37.05,36.95,37.04,136800.0
2018-11-12 14:40:00,37.04,37.13,37.04,37.11,57799.0,37.04,37.13,37.04,37.11,57799.0
2018-11-12 14:45:00,37.12,37.2,37.12,37.16,40532.0,37.12,37.2,37.12,37.16,40532.0
2018-11-12 14:50:00,37.16,37.17,37.06,37.07,60814.0,37.16,37.17,37.06,37.07,60814.0
2018-11-12 14:55:00,37.07,37.07,36.98,36.99,58260.0,37.07,37.07,36.98,36.99,58260.0
2018-11-12 15:00:00,36.99,37.03,36.97,36.99,91336.0,36.99,37.03,36.97,36.99,91336.0
2018-11-12 15:05:00,36.99,37.0,36.94,36.95,83599.0,36.99,37.0,36.94,36.95,83599.0
2018-11-12 15:10:00,36.95,36.99,36.86,36.98,126794.0,36.95,36.99,36.86,36.98,126794.0
2018-11-12 15:15:00,36.98,36.99,36.89,36.98,79248.0,36.98,36.99,36.89,36.98,79248.0
2018-11-12 15:20:00,36.98,37.08,36.95,37.01,85726.0,36.98,37.08,36.95,37.01,85726.0
2018-11-12 15:25:00,37.0,37.02,36.98,37.0,100187.0,37.0,37.02,36.98,37.0,100187.0
2018-11-12 15:30:00,36.99,37.0,36.86,36.87,128480.0,36.99,37.0,36.86,36.87,128480.0
2018-11-12 15:35:00,36.87,36.99,36.86,36.98,102636.0,36.87,36.99,36.86,36.98,102636.0
2018-11-12 15:40:00,36.98,37.0,36.91,36.98,105658.0,36.98,37.0,36.91,36.98,105658.0
2018-11-12 15:45:00,36.98,37.03,36.92,36.95,128235.0,36.98,37.03,36.92,36.95,128235.0
2018-11-12 15:50:00,36.94,36.96,36.79,36.82,149219.0,36.94,36.96,36.79,36.82,149219.0
2018-11-12 15:55:00,36.83,36.93,36.83,36.93,355274.0,36.83,36.93,36.83,36.93,355274.0
2018-11-13 09:30:00,37.11,37.35,37.05,37.29,57839.0,37.11,37.35,37.05,37.29,57839.0
2018-11-13 09:35:00,37.29,37.36,37.24,37.34,27154.0,37.29,37.36,37.24,37.34,27154.0
2018-11-13 09:40:00,37.36,37.38,37.23,37.24,64461.0,37.36,37.38,37.23,37.24,64461.0
2018-11-13 09:45:00,37.24,37.3,37.19,37.19,57750.0,37.24,37.3,37.19,37.19,57750.0
2018-11-13 09:50:00,37.18,37.22,37.14,37.2,39787.0,37.18,37.22,37.14,37.2,39787.0
2018-11-13 09:55:00,37.18,37.19,37.05,37.08,26931.0,37.18,37.19,37.05,37.08,26931.0
2018-11-13 10:00:00,37.07,37.08,36.82,36.84,32685.0,37.07,37.08,36.82,36.84,32685.0
2018-11-13 10:05:00,36.85,37.07,36.84,37.0,36807.0,36.85,37.07,36.84,37.0,36807.0
2018-11-13 10:10:00,37.01,37.02,36.94,36.99,30698.0,37.01,37.02,36.94,36.99,30698.0
2018-11-13 10:15:00,36.99,37.05,36.94,37.03,26456.0,36.99,37.05,36.94,37.03,26456.0
2018-11-13 10:20:00,37.03,37.03,36.82,36.85,42890.0,37.03,37.03,36.82,36.85,42890.0
2018-11-13 10:25:00,36.85,36.9,36.73,36.76,55534.0,36.85,36.9,36.73,36.76,55534.0
2018-11-13 10:30:00,36.75,36.89,36.75,36.89,27993.0,36.75,36.89,36.75,36.89,27993.0
2018-11-13 10:35:00,36.88,36.95,36.87,36.92,18875.0,36.88,36.95,36.87,36.92,18875.0
2018-11-13 10:40:00,36.92,37.0,36.83,36.9,39894.0,36.92,37.0,36.83,36.9,39894.0
2018-11-13 10:45:00,36.91,36.98,36.91,36.91,18227.0,36.91,36.98,36.91,36.91,18227.0
2018-11-13 10:50:00,36.91,36.98,36.88,36.93,15634.0,36.91,36.98,36.88,36.93,15634.0
2018-11-13 10:55:00,36.94,37.04,36.94,37.01,23988.0,36.94,37.04,36.94,37.01,23988.0
2018-11-13 11:00:00,37.01,37.22,37.0,37.2,43468.0,37.01,37.22,37.0,37.2,43468.0
2018-11-13 11:05:00,37.19,37.19,37.09,37.11,36831.0,37.19,37.19,37.09,37.11,36831.0
2018-11-13 11:10:00,37.11,37.2,37.11,37.16,15024.0,37.11,37.2,37.11,37.16,15024.0
2018-11-13 11:15:00,37.16,37.32,37.12,37.3,31333.0,37.16,37.32,37.12,37.3,31333.0
2018-11-13 11:20:00,37.3,37.32,37.19,37.19,26703.0,37.3,37.32,37.19,37.19,26703.0
2018-11-13 11:25:00,37.19,37.23,37.15,37.16,22073.0,37.19,37.23,37.15,37.16,22073.0
2018-11-13 11:30:00,37.16,37.16,37.08,37.1,35080.0,37.16,37.16,37.08,37.1,35080.0
2018-11-13 11:35:00,37.1,37.15,36.99,37.01,32577.0,37.1,37.15,36.99,37.01,32577.0
2018-11-13 11:40:00,37.01,37.04,36.97,36.98,46944.0,37.01,37.04,36.97,36.98,46944.0
2018-11-13 11:45:00,36.99,37.01,36.89,36.95,29193.0,36.99,37.01,36.89,36.95,29193.0
2018-11-13 11:50:00,36.95,37.02,36.87,36.88,34012.0,36.95,37.02,36.87,36.88,34012.0
2018-11-13 11:55:00,36.88,36.93,36.84,36.89,22545.0,36.88,36.93,36.84,36.89,22545.0
2018-11-13 12:00:00,36.89,36.98,36.89,36.92,30520.0,36.89,36.98,36.89,36.92,30520.0
2018-11-13 12:05:00,36.91,36.92,36.82,36.88,17651.0,36.91,36.92,36.82,36.88,17651.0
2018-11-13 12:10:00,36.9,36.99,36.87,36.97,19431.0,36.9,36.99,36.87,36.97,19431.0
2018-11-13 12:15:00,36.98,37.02,36.96,36.98,7877.0,36.98,37.02,36.96,36.98,7877.0
2018-11-13 12:20:00,36.98,37.02,36.95,36.98,10501.0,36.98,37.02,36.95,36.98,10501.0
2018-11-13 12:25:00,36.99,37.05,36.99,37.0,20759.0,36.99,37.05,36.99,37.0,20759.0
2018-11-13 12:30:00,36.99,36.99,36.92,36.93,9609.0,36.99,36.99,36.92,36.93,9609.0
2018-11-13 12:35:00,36.92,36.92,36.85,36.86,22155.0,36.92,36.92,36.85,36.86,22155.0
2018-11-13 12:40:00,36.87,36.88,36.74,36.8,32579.0,36.87,36.88,36.74,36.8,32579.0
2018-11-13 12:45:00,36.79,36.82,36.77,36.82,14684.0,36.79,36.82,36.77,36.82,14684.0
2018-11-13 12:50:00,36.81,36.88,36.8,36.84,23854.0,36.81,36.88,36.8,36.84,23854.0
2018-11-13 12:55:00,36.83,36.84,36.79,36.8,14569.0,36.83,36.84,36.79,36.8,14569.0
2018-11-13 13:00:00,36.81,36.92,36.81,36.9,42730.0,36.81,36.92,36.81,36.9,42730.0
2018-11-13 13:05:00,36.9,36.91,36.87,36.87,23645.0,36.9,36.91,36.87,36.87,23645.0
2018-11-13 13:10:00,36.87,36.9,36.77,36.79,28018.0,36.87,36.9,36.77,36.79,28018.0
2018-11-13 13:15:00,36.78,36.85,36.78,36.83,17627.0,36.78,36.85,36.78,36.83,17627.0
2018-11-13 13:20:00,36.84,36.9,36.82,36.9,14547.0,36.84,36.9,36.82,36.9,14547.0
2018-11-13 13:25:00,36.89,36.89,36.77,36.85,25751.0,36.89,36.89,36.77,36.85,25751.0
2018-11-13 13:30:00,36.84,36.93,36.82,36.91,14627.0,36.84,36.93,36.82,36.91,14627.0
2018-11-13 13:35:00,36.91,36.95,36.86,36.95,20540.0,36.91,36.95,36.86,36.95,20540.0
2018-11-13 13:40:00,36.94,36.95,36.9,36.91,14471.0,36.94,36.95,36.9,36.91,14471.0
2018-11-13 13:45:00,36.91,36.94,36.82,36.83,23676.0,36.91,36.94,36.82,36.83,23676.0
2018-11-13 13:50:00,36.83,36.88,36.81,36.84,9347.0,36.83,36.88,36.81,36.84,9347.0
2018-11-13 13:55:00,36.85,36.87,36.8,36.8,11462.0,36.85,36.87,36.8,36.8,11462.0
2018-11-13 14:00:00,36.79,36.82,36.73,36.77,35907.0,36.79,36.82,36.73,36.77,35907.0
2018-11-13 14:05:00,36.77,36.82,36.77,36.78,32193.0,36.77,36.82,36.77,36.78,32193.0
2018-11-13 14:10:00,36.78,36.82,36.71,36.72,24765.0,36.78,36.82,36.71,36.72,24765.0
2018-11-13 14:15:00,36.71,36.74,36.67,36.7,23830.0,36.71,36.74,36.67,36.7,23830.0
2018-11-13 14:20:00,36.7,36.72,36.62,36.68,37854.0,36.7,36.72,36.62,36.68,37854.0
2018-11-13 14:25:00,36.68,36.75,36.65,36.74,17943.0,36.68,36.75,36.65,36.74,17943.0
2018-11-13 14:30:00,36.75,36.75,36.67,36.71,24807.0,36.75,36.75,36.67,36.71,24807.0
2018-11-13 14:35:00,36.71,36.76,36.71,36.74,32894.0,36.71,36.76,36.71,36.74,32894.0
2018-11-13 14:40:00,36.73,36.74,36.63,36.65,19524.0,36.73,36.74,36.63,36.65,19524.0
2018-11-13 14:45:00,36.66,36.72,36.6,36.71,17660.0,36.66,36.72,36.6,36.71,17660.0
2018-11-13 14:50:00,36.71,36.75,36.68,36.74,30740.0,36.71,36.75,36.68,36.74,30740.0
2018-11-13 14:55:00,36.75,36.78,36.68,36.69,36548.0,36.75,36.78,36.68,36.69,36548.0
2018-11-13 15:00:00,36.69,36.81,36.66,36.77,36388.0,36.69,36.81,36.66,36.77,36388.0
2018-11-13 15:05:00,36.77,36.78,36.67,36.73,29064.0,36.77,36.78,36.67,36.73,29064.0
2018-11-13 15:10:00,36.72,36.72,36.65,36.67,36644.0,36.72,36.72,36.65,36.67,36644.0
2018-11-13 15:15:00,36.66,36.69,36.57,36.63,49431.0,36.66,36.69,36.57,36.63,49431.0
2018-11-13 15:20:00,36.63,36.65,36.55,36.61,47724.0,36.63,36.65,36.55,36.61,47724.0
2018-11-13 15:25:00,36.61,36.72,36.61,36.63,69613.0,36.61,36.72,36.61,36.63,69613.0
2018-11-13 15:30:00,36.61,36.67,36.52,36.55,79230.0,36.61,36.67,36.52,36.55,79230.0
2018-11-13 15:35:00,36.55,36.72,36.54,36.65,107935.0,36.55,36.72,36.54,36.65,107935.0
2018-11-13 15:40:00,36.65,36.68,36.63,36.66,84554.0,36.65,36.68,36.63,36.66,84554.0
2018-11-13 15:45:00,36.67,36.72,36.63,36.69,107394.0,36.67,36.72,36.63,36.69,107394.0
2018-11-13 15:50:00,36.7,36.74,36.69,36.71,113832.0,36.7,36.74,36.69,36.71,113832.0
2018-11-13 15:55:00,36.71,36.72,36.65,36.66,235446.0,36.71,36.72,36.65,36.66,235446.0
2018-11-14 09:30:00,36.87,36.98,36.67,36.7,183267.0,36.87,36.98,36.67,36.7,183267.0
2018-11-14 09:35:00,36.71,36.83,36.7,36.72,55941.0,36.71,36.83,36.7,36.72,55941.0
2018-11-14 09:40:00,36.73,36.83,36.72,36.81,59459.0,36.73,36.83,36.72,36.81,59459.0
2018-11-14 09:45:00,36.82,36.85,36.65,36.67,30291.0,36.82,36.85,36.65,36.67,30291.0
2018-11-14 09:50:00,36.67,36.7,36.55,36.6,29795.0,36.67,36.7,36.55,36.6,29795.0
2018-11-14 09:55:00,36.61,36.71,36.6,36.71,34808.0,36.61,36.71,36.6,36.71,34808.0
2018-11-14 10:00:00,36.7,36.7,36.56,36.61,49946.0,36.7,36.7,36.56,36.61,49946.0
2018-11-14 10:05:00,36.61,36.69,36.6,36.63,32040.0,36.61,36.69,36.6,36.63,32040.0
2018-11-14 10:10:00,36.62,36.62,36.52,36.52,65573.0,36.62,36.62,36.52,36.52,65573.0
2018-11-14 10:15:00,36.52,36.55,36.45,36.46,38982.0,36.52,36.55,36.45,36.46,38982.0
2018-11-14 10:20:00,36.47,36.5,36.42,36.43,35626.0,36.47,36.5,36.42,36.43,35626.0
2018-11-14 10:25:00,36.42,36.42,36.32,36.42,59378.0,36.42,36.42,36.32,36.42,59378.0
2018-11-14 10:30:00,36.41,36.52,36.39,36.44,81087.0,36.41,36.52,36.39,36.44,81087.0
2018-11-14 10:35:00,36.45,36.46,36.37,36.38,55984.0,36.45,36.46,36.37,36.38,55984.0
2018-11-14 10:40:00,36.39,36.47,36.35,36.43,29160.0,36.39,36.47,36.35,36.43,29160.0
2018-11-14 10:45:00,36.43,36.52,36.4,36.44,69024.0,36.43,36.52,36.4,36.44,69024.0
2018-11-14 10:50:00,36.44,36.48,36.26,36.28,120986.0,36.44,36.48,36.26,36.28,120986.0
2018-11-14 10:55:00,36.29,36.32,36.25,36.31,50142.0,36.29,36.32,36.25,36.31,50142.0
2018-11-14 11:00:00,36.31,36.31,36.23,36.23,63357.0,36.31,36.31,36.23,36.23,63357.0
2018-11-14 11:05:00,36.24,36.24,36.17,36.23,69868.0,36.24,36.24,36.17,36.23,69868.0
2018-11-14 11:10:00,36.23,36.3,36.22,36.24,31497.0,36.23,36.3,36.22,36.24,31497.0
2018-11-14 11:15:00,36.25,36.37,36.23,36.36,111775.0,36.25,36.37,36.23,36.36,111775.0
2018-11-14 11:20:00,36.35,36.35,36.23,36.27,35715.0,36.35,36.35,36.23,36.27,35715.0
2018-11-14 11:25:00,36.28,36.31,36.24,36.25,33493.0,36.28,36.31,36.24,36.25,33493.0
2018-11-14 11:30:00,36.24,36.28,36.17,36.2,42645.0,36.24,36.28,36.17,36.2,42645.0
2018-11-14 11:35:00,36.2,36.2,36.08,36.12,61279.0,36.2,36.2,36.08,36.12,61279.0
2018-11-14 11:40:00,36.12,36.14,36.06,36.12,39291.0,36.12,36.14,36.06,36.12,39291.0
2018-11-14 11:45:00,36.13,36.14,36.09,36.12,28635.0,36.13,36.14,36.09,36.12,28635.0
2018-11-14 11:50:00,36.11,36.23,36.08,36.23,66159.0,36.11,36.23,36.08,36.23,66159.0
2018-11-14 11:55:00,36.23,36.36,36.22,36.35,111429.0,36.23,36.36,36.22,36.35,111429.0
2018-11-14 12:00:00,36.36,36.42,36.36,36.38,26358.0,36.36,36.42,36.36,36.38,26358.0
2018-11-14 12:05:00,36.37,36.37,36.32,36.33,21428.0,36.37,36.37,36.32,36.33,21428.0
2018-11-14 12:10:00,36.33,36.34,36.29,36.33,39428.0,36.33,36.34,36.29,36.33,39428.0
2018-11-14 12:15:00,36.33,36.45,36.31,36.43,42659.0,36.33,36.45,36.31,36.43,42659.0
2018-11-14 12:20:00,36.42,36.52,36.42,36.5,32980.0,36.42,36.52,36.42,36.5,32980.0
2018-11-14 12:25:00,36.49,36.54,36.45,36.51,13711.0,36.49,36.54,36.45,36.51,13711.0
2018-11-14 12:30:00,36.5,36.51,36.41,36.43,23881.0,36.5,36.51,36.41,36.43,23881.0
2018-11-14 12:35:00,36.43,36.45,36.34,36.39,47360.0,36.43,36.45,36.34,36.39,47360.0
2018-11-14 12:40:00,36.39,36.39,36.34,36.36,30184.0,36.39,36.39,36.34,36.36,30184.0
2018-11-14 12:45:00,36.35,36.43,36.35,36.43,21901.0,36.35,36.43,36.35,36.43,21901.0
2018-11-14 12:50:00,36.42,36.48,36.39,36.41,44515.0,36.42,36.48,36.39,36.41,44515.0
2018-11-14 12:55:00,36.41,36.46,36.39,36.43,91664.0,36.41,36.46,36.39,36.43,91664.0
2018-11-14 13:00:00,36.42,36.48,36.4,36.46,42344.0,36.42,36.48,36.4,36.46,42344.0
2018-11-14 13:05:00,36.46,36.51,36.44,36.47,20939.0,36.46,36.51,36.44,36.47,20939.0
2018-11-14 13:10:00,36.48,36.5,36.37,36.47,44157.0,36.48,36.5,36.37,36.47,44157.0
2018-11-14 13:15:00,36.47,36.53,36.45,36.52,40529.0,36.47,36.53,36.45,36.52,40529.0
2018-11-14 13:20:00,36.52,36.55,36.44,36.45,16926.0,36.52,36.55,36.44,36.45,16926.0
2018-11-14 13:25:00,36.46,36.5,36.44,36.47,9633.0,36.46,36.5,36.44,36.47,9633.0
2018-11-14 13:30:00,36.46,36.5,36.39,36.43,23295.0,36.46,36.5,36.39,36.43,23295.0
2018-11-14 13:35:00,36.42,36.46,36.41,36.44,21638.0,36.42,36.46,36.41,36.44,21638.0
2018-11-14 13:40:00,36.44,36.44,36.32,36.32,10779.0,36.44,36.44,36.32,36.32,10779.0
2018-11-14 13:45:00,36.33,36.37,36.33,36.33,11832.0,36.33,36.37,36.33,36.33,11832.0
2018-11-14 13:50:00,36.32,36.35,36.29,36.33,34646.0,36.32,36.35,36.29,36.33,34646.0
2018-11-14 13:55:00,36.34,36.39,36.34,36.37,16607.0,36.34,36.39,36.34,36.37,16607.0
2018-11-14 14:00:00,36.36,36.36,36.21,36.21,45631.0,36.36,36.36,36.21,36.21,45631.0
2018-11-14 14:05:00,36.21,36.24,36.16,36.19,115150.0,36.21,36.24,36.16,36.19,115150.0
2018-11-14 14:10:00,36.18,36.27,36.18,36.27,27506.0,36.18,36.27,36.18,36.27,27506.0
2018-11-14 14:15:00,36.27,36.37,36.26,36.26,116147.0,36.27,36.37,36.26,36.26,116147.0
2018-11-14 14:20:00,36.26,36.35,36.25,36.3,42994.0,36.26,36.35,36.25,36.3,42994.0
2018-11-14 14:25:00,36.3,36.3,36.22,36.23,22455.0,36.3,36.3,36.22,36.23,22455.0
2018-11-14 14:30:00,36.22,36.29,36.19,36.25,33731.0,36.22,36.29,36.19,36.25,33731.0
2018-11-14 14:35:00,36.25,36.31,36.22,36.25,39968.0,36.25,36.31,36.22,36.25,39968.0
2018-11-14 14:40:00,36.25,36.27,36.13,36.16,79649.0,36.25,36.27,36.13,36.16,79649.0
2018-11-14 14:45:00,36.15,36.26,36.13,36.25,44440.0,36.15,36.26,36.13,36.25,44440.0
2018-11-14 14:50:00,36.25,36.3,36.23,36.29,27843.0,36.25,36.3,36.23,36.29,27843.0
2018-11-14 14:55:00,36.29,36.47,36.29,36.47,23882.0,36.29,36.47,36.29,36.47,23882.0
2018-11-14 15:00:00,36.46,36.54,36.43,36.5,35970.0,36.46,36.54,36.43,36.5,35970.0
2018-11-14 15:05:00,36.5,36.58,36.48,36.54,50892.0,36.5,36.58,36.48,36.54,50892.0
2018-11-14 15:10:00,36.54,36.55,36.47,36.54,60606.0,36.54,36.55,36.47,36.54,60606.0
2018-11-14 15:15:00,36.53,36.56,36.5,36.54,49402.0,36.53,36.56,36.5,36.54,49402.0
2018-11-14 15:20:00,36.53,36.53,36.46,36.47,34062.0,36.53,36.53,36.46,36.47,34062.0
2018-11-14 15:25:00,36.47,36.47,36.4,36.44,29389.0,36.47,36.47,36.4,36.44,29389.0
2018-11-14 15:30:00,36.43,36.46,36.36,36.38,55884.0,36.43,36.46,36.36,36.38,55884.0
2018-11-14 15:35:00,36.39,36.4,36.33,36.35,57330.0,36.39,36.4,36.33,36.35,57330.0
2018-11-14 15:40:00,36.35,36.37,36.27,36.29,71428.0,36.35,36.37,36.27,36.29,71428.0
2018-11-14 15:45:00,36.28,36.34,36.28,36.28,91079.0,36.28,36.34,36.28,36.28,91079.0
2018-11-14 15:50:00,36.28,36.29,36.13,36.17,155263.0,36.28,36.29,36.13,36.17,155263.0
2018-11-14 15:55:00,36.17,36.25,36.1,36.22,235675.0,36.17,36.25,36.1,36.22,235675.0
2018-11-15 09:30:00,36.0,36.0,35.64,35.83,207683.0,36.0,36.0,35.64,35.83,207683.0
2018-11-15 09:35:00,35.82,35.91,35.78,35.83,137968.0,35.82,35.91,35.78,35.83,137968.0
2018-11-15 09:40:00,35.82,35.92,35.74,35.89,282402.0,35.82,35.92,35.74,35.89,282402.0
2018-11-15 09:45:00,35.9,35.94,35.83,35.9,133491.0,35.9,35.94,35.83,35.9,133491.0
2018-11-15 09:50:00,35.9,35.93,35.83,35.91,82289.0,35.9,35.93,35.83,35.91,82289.0
2018-11-15 09:55:00,35.91,36.01,35.87,35.88,108680.0,35.91,36.01,35.87,35.88,108680.0
2018-11-15 10:00:00,35.88,35.88,35.68,35.68,107580.0,35.88,35.88,35.68,35.68,107580.0
2018-11-15 10:05:00,35.68,35.74,35.61,35.68,110808.0,35.68,35.74,35.61,35.68,110808.0
2018-11-15 10:10:00,35.67,35.8,35.63,35.78,62765.0,35.67,35.8,35.63,35.78,62765.0
2018-11-15 10:15:00,35.8,35.83,35.72,35.79,118982.0,35.8,35.83,35.72,35.79,118982.0
2018-11-15 10:20:00,35.79,35.79,35.6,35.63,49039.0,35.79,35.79,35.6,35.63,49039.0
2018-11-15 10:25:00,35.63,35.68,35.62,35.63,27113.0,35.63,35.68,35.62,35.63,27113.0
2018-11-15 10:30:00,35.62,35.63,35.53,35.55,50976.0,35.62,35.63,35.53,35.55,50976.0
2018-11-15 10:35:00,35.55,35.59,35.48,35.52,206285.0,35.55,35.59,35.48,35.52,206285.0
2018-11-15 10:40:00,35.52,35.62,35.52,35.58,68026.0,35.52,35.62,35.52,35.58,68026.0
2018-11-15 10:45:00,35.59,35.69,35.58,35.64,42881.0,35.59,35.69,35.58,35.64,42881.0
2018-11-15 10:50:00,35.64,35.74,35.63,35.71,53288.0,35.64,35.74,35.63,35.71,53288.0
2018-11-15 10:55:00,35.71,35.73,35.68,35.7,139668.0,35.71,35.73,35.68,35.7,139668.0
2018-11-15 11:00:00,35.7,35.84,35.66,35.8,124385.0,35.7,35.84,35.66,35.8,124385.0
2018-11-15 11:05:00,35.83,35.95,35.82,35.87,52862.0,35.83,35.95,35.82,35.87,52862.0
2018-11-15 11:10:00,35.87,35.93,35.85,35.88,159017.0,35.87,35.93,35.85,35.88,159017.0
2018-11-15 11:15:00,35.88,35.92,35.84,35.86,99364.0,35.88,35.92,35.84,35.86,99364.0
2018-11-15 11:20:00,35.86,36.04,35.85,36.0,48743.0,35.86,36.04,35.85,36.0,48743.0
2018-11-15 11:25:00,36.01,36.03,35.93,35.99,46410.0,36.01,36.03,35.93,35.99,46410.0
2018-11-15 11:30:00,35.99,36.15,35.98,36.11,55263.0,35.99,36.15,35.98,36.11,55263.0
2018-11-15 11:35:00,36.11,36.14,36.05,36.05,100250.0,36.11,36.14,36.05,36.05,100250.0
2018-11-15 11:40:00,36.05,36.15,35.99,36.02,454666.0,36.05,36.15,35.99,36.02,454666.0
2018-11-15 11:45:00,36.03,36.07,36.01,36.06,121709.0,36.03,36.07,36.01,36.06,121709.0
2018-11-15 11:50:00,36.07,36.17,36.04,36.15,42185.0,36.07,36.17,36.04,36.15,42185.0
2018-11-15 11:55:00,36.15,36.18,36.09,36.14,35064.0,36.15,36.18,36.09,36.14,35064.0
2018-11-15 12:00:00,36.14,36.2,36.04,36.13,46393.0,36.14,36.2,36.04,36.13,46393.0
2018-11-15 12:05:00,36.14,36.19,36.0,36.02,80557.0,36.14,36.19,36.0,36.02,80557.0
2018-11-15 12:10:00,36.02,36.06,35.98,36.01,45365.0,36.02,36.06,35.98,36.01,45365.0
2018-11-15 12:15:00,36.01,36.11,35.99,36.1,20574.0,36.01,36.11,35.99,36.1,20574.0
2018-11-15 12:20:00,36.09,36.2,36.08,36.19,104300.0,36.09,36.2,36.08,36.19,104300.0
2018-11-15 12:25:00,36.19,36.22,36.12,36.2,29590.0,36.19,36.22,36.12,36.2,29590.0
2018-11-15 12:30:00,36.22,36.24,36.19,36.23,20774.0,36.22,36.24,36.19,36.23,20774.0
2018-11-15 12:35:00,36.24,36.27,36.19,36.27,36137.0,36.24,36.27,36.19,36.27,36137.0
2018-11-15 12:40:00,36.26,36.26,36.13,36.14,29654.0,36.26,36.26,36.13,36.14,29654.0
2018-11-15 12:45:00,36.14,36.18,36.1,36.18,23386.0,36.14,36.18,36.1,36.18,23386.0
2018-11-15 12:50:00,36.2,36.22,36.1,36.11,22119.0,36.2,36.22,36.1,36.11,22119.0
2018-11-15 12:55:00,36.12,36.13,36.05,36.12,30958.0,36.12,36.13,36.05,36.12,30958.0
2018-11-15 13:00:00,36.13,36.16,36.07,36.11,20666.0,36.13,36.16,36.07,36.11,20666.0
2018-11-15 13:05:00,36.1,36.11,36.01,36.02,23781.0,36.1,36.11,36.01,36.02,23781.0
2018-11-15 13:10:00,36.01,36.09,36.01,36.09,22347.0,36.01,36.09,36.01,36.09,22347.0
2018-11-15 13:15:00,36.11,36.27,36.07,36.26,59257.0,36.11,36.27,36.07,36.26,59257.0
2018-11-15 13:20:00,36.25,36.4,36.24,36.39,50519.0,36.25,36.4,36.24,36.39,50519.0
2018-11-15 13:25:00,36.39,36.43,36.32,36.36,90998.0,36.39,36.43,36.32,36.36,90998.0
2018-11-15 13:30:00,36.36,36.44,36.35,36.41,330316.0,36.36,36.44,36.35,36.41,330316.0
2018-11-15 13:35:00,36.4,36.5,36.38,36.44,234694.0,36.4,36.5,36.38,36.44,234694.0
2018-11-15 13:40:00,36.44,36.45,36.38,36.41,61461.0,36.44,36.45,36.38,36.41,61461.0
2018-11-15 13:45:00,36.4,36.41,36.3,36.31,70836.0,36.4,36.41,36.3,36.31,70836.0
2018-11-15 13:50:00,36.32,36.45,36.32,36.41,64982.0,36.32,36.45,36.32,36.41,64982.0
2018-11-15 13:55:00,36.41,36.46,36.37,36.43,76866.0,36.41,36.46,36.37,36.43,76866.0
2018-11-15 14:00:00,36.43,36.5,36.42,36.47,47921.0,36.43,36.5,36.42,36.47,47921.0
2018-11-15 14:05:00,36.48,36.49,36.42,36.43,50820.0,36.48,36.49,36.42,36.43,50820.0
2018-11-15 14:10:00,36.43,36.47,36.38,36.44,44769.0,36.43,36.47,36.38,36.44,44769.0
2018-11-15 14:15:00,36.45,36.46,36.37,36.41,35231.0,36.45,36.46,36.37,36.41,35231.0
2018-11-15 14:20:00,36.41,36.46,36.4,36.42,40648.0,36.41,36.46,36.4,36.42,40648.0
2018-11-15 14:25:00,36.41,36.51,36.4,36.49,114401.0,36.41,36.51,36.4,36.49,114401.0
2018-11-15 14:30:00,36.49,36.64,36.48,36.55,151946.0,36.49,36.64,36.48,36.55,151946.0
2018-11-15 14:35:00,36.55,36.56,36.46,36.47,57573.0,36.55,36.56,36.46,36.47,57573.0
2018-11-15 14:40:00,36.47,36.49,36.46,36.48,32830.0,36.47,36.49,36.46,36.48,32830.0
2018-11-15 14:45:00,36.48,36.51,36.45,36.45,81168.0,36.48,36.51,36.45,36.45,81168.0
2018-11-15 14:50:00,36.45,36.5,36.42,36.43,89042.0,36.45,36.5,36.42,36.43,89042.0
2018-11-15 14:55:00,36.44,36.45,36.37,36.39,140228.0,36.44,36.45,36.37,36.39,140228.0
2018-11-15 15:00:00,36.4,36.42,36.19,36.3,182525.0,36.4,36.42,36.19,36.3,182525.0
2018-11-15 15:05:00,36.3,36.41,36.3,36.38,147213.0,36.3,36.41,36.3,36.38,147213.0
2018-11-15 15:10:00,36.38,36.5,36.37,36.5,122379.0,36.38,36.5,36.37,36.5,122379.0
2018-11-15 15:15:00,36.5,36.51,36.33,36.34,99887.0,36.5,36.51,36.33,36.34,99887.0
2018-11-15 15:20:00,36.34,36.37,36.27,36.34,91056.0,36.34,36.37,36.27,36.34,91056.0
2018-11-15 15:25:00,36.34,36.42,36.33,36.34,60233.0,36.34,36.42,36.33,36.34,60233.0
2018-11-15 15:30:00,36.34,36.41,36.34,36.38,173883.0,36.34,36.41,36.34,36.38,173883.0
2018-11-15 15:35:00,36.39,36.45,36.37,36.43,75410.0,36.39,36.45,36.37,36.43,75410.0
2018-11-15 15:40:00,36.43,36.46,36.36,36.4,98012.0,36.43,36.46,36.36,36.4,98012.0
2018-11-15 15:45:00,36.39,36.4,36.33,36.36,195517.0,36.39,36.4,36.33,36.36,195517.0
2018-11-15 15:50:00,36.37,36.46,36.36,36.44,296788.0,36.37,36.46,36.36,36.44,296788.0
2018-11-15 15:55:00,36.44,36.48,36.38,36.48,291007.0,36.44,36.48,36.38,36.48,291007.0
2018-11-16 09:30:00,36.34,36.68,36.34,36.53,487498.0,36.34,36.68,36.34,36.53,487498.0
2018-11-16 09:35:00,36.51,36.64,36.48,36.49,53932.0,36.51,36.64,36.48,36.49,53932.0
2018-11-16 09:40:00,36.49,36.69,36.48,36.68,48750.0,36.49,36.69,36.48,36.68,48750.0
2018-11-16 09:45:00,36.68,36.81,36.67,36.77,41798.0,36.68,36.81,36.67,36.77,41798.0
2018-11-16 09:50:00,36.76,36.91,36.73,36.9,135916.0,36.76,36.91,36.73,36.9,135916.0
2018-11-16 09:55:00,36.9,36.94,36.85,36.9,113924.0,36.9,36.94,36.85,36.9,113924.0
2018-11-16 10:00:00,36.89,36.91,36.82,36.84,158199.0,36.89,36.91,36.82,36.84,158199.0
2018-11-16 10:05:00,36.83,36.93,36.8,36.83,686022.0,36.83,36.93,36.8,36.83,686022.0
2018-11-16 10:10:00,36.83,37.14,36.83,37.13,139653.0,36.83,37.14,36.83,37.13,139653.0
2018-11-16 10:15:00,37.13,37.18,37.01,37.02,67520.0,37.13,37.18,37.01,37.02,67520.0
2018-11-16 10:20:00,37.01,37.06,36.95,37.06,67970.0,37.01,37.06,36.95,37.06,67970.0
2018-11-16 10:25:00,37.07,37.18,37.07,37.08,41893.0,37.07,37.18,37.07,37.08,41893.0
2018-11-16 10:30:00,37.08,37.29,37.08,37.27,80127.0,37.08,37.29,37.08,37.27,80127.0
2018-11-16 10:35:00,37.27,37.38,37.22,37.33,99121.0,37.27,37.38,37.22,37.33,99121.0
2018-11-16 10:40:00,37.34,37.37,37.23,37.28,55713.0,37.34,37.37,37.23,37.28,55713.0
2018-11-16 10:45:00,37.29,37.34,37.19,37.24,68055.0,37.29,37.34,37.19,37.24,68055.0
2018-11-16 10:50:00,37.24,37.24,37.18,37.23,53046.0,37.24,37.24,37.18,37.23,53046.0
2018-11-16 10:55:00,37.23,37.25,37.19,37.23,93843.0,37.23,37.25,37.19,37.23,93843.0
2018-11-16 11:00:00,37.23,37.31,37.21,37.27,291073.0,37.23,37.31,37.21,37.27,291073.0
2018-11-16 11:05:00,37.28,37.33,37.26,37.29,170669.0,37.28,37.33,37.26,37.29,170669.0
2018-11-16 11:10:00,37.28,37.31,37.23,37.3,98485.0,37.28,37.31,37.23,37.3,98485.0
2018-11-16 11:15:00,37.3,37.48,37.29,37.48,86783.0,37.3,37.48,37.29,37.48,86783.0
2018-11-16 11:20:00,37.47,37.5,37.37,37.5,52390.0,37.47,37.5,37.37,37.5,52390.0
2018-11-16 11:25:00,37.49,37.49,37.39,37.4,98975.0,37.49,37.49,37.39,37.4,98975.0
2018-11-16 11:30:00,37.41,37.41,37.3,37.34,43731.0,37.41,37.41,37.3,37.34,43731.0
2018-11-16 11:35:00,37.34,37.37,37.29,37.34,59390.0,37.34,37.37,37.29,37.34,59390.0
2018-11-16 11:40:00,37.34,37.35,37.28,37.3,140946.0,37.34,37.35,37.28,37.3,140946.0
2018-11-16 11:45:00,37.31,37.35,37.24,37.24,82967.0,37.31,37.35,37.24,37.24,82967.0
2018-11-16 11:50:00,37.24,37.26,37.17,37.25,148042.0,37.24,37.26,37.17,37.25,148042.0
2018-11-16 11:55:00,37.25,37.29,37.21,37.26,76186.0,37.25,37.29,37.21,37.26,76186.0
2018-11-16 12:00:00,37.27,37.29,37.14,37.2,23399.0,37.27,37.29,37.14,37.2,23399.0
2018-11-16 12:05:00,37.2,37.36,37.2,37.35,45844.0,37.2,37.36,37.2,37.35,45844.0
2018-11-16 12:10:00,37.34,37.4,37.33,37.4,25356.0,37.34,37.4,37.33,37.4,25356.0
2018-11-16 12:15:00,37.39,37.39,37.28,37.32,34765.0,37.39,37.39,37.28,37.32,34765.0
2018-11-16 12:20:00,37.32,37.37,37.32,37.36,16563.0,37.32,37.37,37.32,37.36,16563.0
2018-11-16 12:25:00,37.35,37.36,37.28,37.3,23330.0,37.35,37.36,37.28,37.3,23330.0
2018-11-16 12:30:00,37.3,37.42,37.24,37.41,72178.0,37.3,37.42,37.24,37.41,72178.0
2018-11-16 12:35:00,37.41,37.58,37.4,37.48,55006.0,37.41,37.58,37.4,37.48,55006.0
2018-11-16 12:40:00,37.48,37.58,37.47,37.54,71372.0,37.48,37.58,37.47,37.54,71372.0
2018-11-16 12:45:00,37.54,37.73,37.54,37.64,59179.0,37.54,37.73,37.54,37.64,59179.0
2018-11-16 12:50:00,37.64,37.64,37.53,37.54,29953.0,37.64,37.64,37.53,37.54,29953.0
2018-11-16 12:55:00,37.54,37.56,37.5,37.55,23227.0,37.54,37.56,37.5,37.55,23227.0
2018-11-16 13:00:00,37.55,37.57,37.48,37.48,41701.0,37.55,37.57,37.48,37.48,41701.0
2018-11-16 13:05:00,37.48,37.54,37.41,37.44,83078.0,37.48,37.54,37.41,37.44,83078.0
2018-11-16 13:10:00,37.44,37.47,37.43,37.45,12103.0,37.44,37.47,37.43,37.45,12103.0
2018-11-16 13:15:00,37.44,37.5,37.43,37.44,44081.0,37.44,37.5,37.43,37.44,44081.0
2018-11-16 13:20:00,37.43,37.44,37.36,37.4,15828.0,37.43,37.44,37.36,37.4,15828.0
2018-11-16 13:25:00,37.4,37.41,37.33,37.36,20321.0,37.4,37.41,37.33,37.36,20321.0
2018-11-16 13:30:00,37.36,37.38,37.31,37.33,22513.0,37.36,37.38,37.31,37.33,22513.0
2018-11-16 13:35:00,37.31,37.34,37.29,37.32,31564.0,37.31,37.34,37.29,37.32,31564.0
2018-11-16 13:40:00,37.32,37.34,37.23,37.27,32403.0,37.32,37.34,37.23,37.27,32403.0
2018-11-16 13:45:00,37.28,37.3,37.24,37.29,15961.0,37.28,37.3,37.24,37.29,15961.0
2018-11-16 13:50:00,37.29,37.34,37.28,37.3,38274.0,37.29,37.34,37.28,37.3,38274.0
2018-11-16 13:55:00,37.3,37.35,37.3,37.34,21371.0,37.3,37.35,37.3,37.34,21371.0
2018-11-16 14:00:00,37.35,37.41,37.32,37.33,36869.0,37.35,37.41,37.32,37.33,36869.0
2018-11-16 14:05:00,37.33,37.41,37.32,37.4,34280.0,37.33,37.41,37.32,37.4,34280.0
2018-11-16 14:10:00,37.4,37.48,37.34,37.34,61153.0,37.4,37.48,37.34,37.34,61153.0
2018-11-16 14:15:00,37.33,37.36,37.3,37.36,22654.0,37.33,37.36,37.3,37.36,22654.0
2018-11-16 14:20:00,37.36,37.36,37.22,37.22,40748.0,37.36,37.36,37.22,37.22,40748.0
2018-11-16 14:25:00,37.21,37.32,37.17,37.27,46082.0,37.21,37.32,37.17,37.27,46082.0
2018-11-16 14:30:00,37.28,37.3,37.25,37.26,46887.0,37.28,37.3,37.25,37.26,46887.0
2018-11-16 14:35:00,37.27,37.3,37.25,37.29,20084.0,37.27,37.3,37.25,37.29,20084.0
2018-11-16 14:40:00,37.29,37.29,37.25,37.27,15756.0,37.29,37.29,37.25,37.27,15756.0
2018-11-16 14:45:00,37.26,37.29,37.24,37.29,36100.0,37.26,37.29,37.24,37.29,36100.0
2018-11-16 14:50:00,37.29,37.31,37.26,37.31,24123.0,37.29,37.31,37.26,37.31,24123.0
2018-11-16 14:55:00,37.31,37.31,37.25,37.28,31801.0,37.31,37.31,37.25,37.28,31801.0
2018-11-16 15:00:00,37.28,37.3,37.24,37.25,53989.0,37.28,37.3,37.24,37.25,53989.0
2018-11-16 15:05:00,37.25,37.27,37.22,37.24,36690.0,37.25,37.27,37.22,37.24,36690.0
2018-11-16 15:10:00,37.24,37.29,37.23,37.26,31477.0,37.24,37.29,37.23,37.26,31477.0
2018-11-16 15:15:00,37.25,37.34,37.25,37.34,49267.0,37.25,37.34,37.25,37.34,49267.0
2018-11-16 15:20:00,37.33,37.33,37.27,37.28,67184.0,37.33,37.33,37.27,37.28,67184.0
2018-11-16 15:25:00,37.28,37.36,37.27,37.29,59091.0,37.28,37.36,37.27,37.29,59091.0
2018-11-16 15:30:00,37.29,37.29,37.2,37.2,51092.0,37.29,37.29,37.2,37.2,51092.0
2018-11-16 15:35:00,37.2,37.3,37.2,37.25,82145.0,37.2,37.3,37.2,37.25,82145.0
2018-11-16 15:40:00,37.26,37.27,37.18,37.24,120490.0,37.26,37.27,37.18,37.24,120490.0
2018-11-16 15:45:00,37.24,37.27,37.16,37.17,133340.0,37.24,37.27,37.16,37.17,133340.0
2018-11-16 15:50:00,37.17,37.18,37.11,37.17,176465.0,37.17,37.18,37.11,37.17,176465.0
2018-11-16 15:55:00,37.16,37.22,37.11,37.22,337733.0,37.16,37.22,37.11,37.22,337733.0
2018-11-19 09:30:00,37.15,37.15,36.96,37.02,96395.0,37.15,37.15,36.96,37.02,96395.0
2018-11-19 09:35:00,37.04,37.05,36.75,36.76,103958.0,37.04,37.05,36.75,36.76,103958.0
2018-11-19 09:40:00,36.77,36.78,36.65,36.69,64610.0,36.77,36.78,36.65,36.69,64610.0
2018-11-19 09:45:00,36.68,36.68,36.42,36.44,99200.0,36.68,36.68,36.42,36.44,99200.0
2018-11-19 09:50:00,36.45,36.54,36.37,36.46,158073.0,36.45,36.54,36.37,36.46,158073.0
2018-11-19 09:55:00,36.43,36.47,36.31,36.33,177018.0,36.43,36.47,36.31,36.33,177018.0
2018-11-19 10:00:00,36.33,36.33,36.16,36.2,168536.0,36.33,36.33,36.16,36.2,168536.0
2018-11-19 10:05:00,36.19,36.21,35.97,36.02,252658.0,36.19,36.21,35.97,36.02,252658.0
2018-11-19 10:10:00,36.02,36.02,35.85,35.94,345837.0,36.02,36.02,35.85,35.94,345837.0
2018-11-19 10:15:00,35.93,36.17,35.93,36.09,134970.0,35.93,36.17,35.93,36.09,134970.0
2018-11-19 10:20:00,36.07,36.12,35.95,36.0,106069.0,36.07,36.12,35.95,36.0,106069.0
2018-11-19 10:25:00,36.0,36.13,35.99,36.08,92335.0,36.0,36.13,35.99,36.08,92335.0
2018-11-19 10:30:00,36.08,36.16,36.03,36.05,108294.0,36.08,36.16,36.03,36.05,108294.0
2018-11-19 10:35:00,36.05,36.13,36.01,36.05,66134.0,36.05,36.13,36.01,36.05,66134.0
2018-11-19 10:40:00,36.05,36.07,35.86,35.9,140531.0,36.05,36.07,35.86,35.9,140531.0
2018-11-19 10:45:00,35.91,35.92,35.79,35.89,153607.0,35.91,35.92,35.79,35.89,153607.0
2018-11-19 10:50:00,35.89,36.0,35.84,35.93,206512.0,35.89,36.0,35.84,35.93,206512.0
2018-11-19 10:55:00,35.94,35.94,35.86,35.87,35286.0,35.94,35.94,35.86,35.87,35286.0
2018-11-19 11:00:00,35.87,35.9,35.77,35.78,56044.0,35.87,35.9,35.77,35.78,56044.0
2018-11-19 11:05:00,35.78,35.92,35.77,35.89,51113.0,35.78,35.92,35.77,35.89,51113.0
2018-11-19 11:10:00,35.88,35.88,35.75,35.76,47465.0,35.88,35.88,35.75,35.76,47465.0
2018-11-19 11:15:00,35.76,35.77,35.7,35.74,43768.0,35.76,35.77,35.7,35.74,43768.0
2018-11-19 11:20:00,35.74,35.82,35.68,35.7,57517.0,35.74,35.82,35.68,35.7,57517.0
2018-11-19 11:25:00,35.69,35.7,35.6,35.61,74094.0,35.69,35.7,35.6,35.61,74094.0
2018-11-19 11:30:00,35.6,35.7,35.59,35.65,66134.0,35.6,35.7,35.59,35.65,66134.0
2018-11-19 11:35:00,35.65,35.74,35.65,35.71,44776.0,35.65,35.74,35.65,35.71,44776.0
2018-11-19 11:40:00,35.71,35.79,35.7,35.77,42454.0,35.71,35.79,35.7,35.77,42454.0
2018-11-19 11:45:00,35.76,35.79,35.69,35.69,81112.0,35.76,35.79,35.69,35.69,81112.0
2018-11-19 11:50:00,35.69,35.71,35.45,35.46,170117.0,35.69,35.71,35.45,35.46,170117.0
2018-11-19 11:55:00,35.45,35.6,35.44,35.48,77732.0,35.45,35.6,35.44,35.48,77732.0
2018-11-19 12:00:00,35.48,35.58,35.47,35.51,60328.0,35.48,35.58,35.47,35.51,60328.0
2018-11-19 12:05:00,35.52,35.6,35.47,35.49,50195.0,35.52,35.6,35.47,35.49,50195.0
2018-11-19 12:10:00,35.48,35.61,35.47,35.54,60922.0,35.48,35.61,35.47,35.54,60922.0
2018-11-19 12:15:00,35.54,35.61,35.51,35.57,193508.0,35.54,35.61,35.51,35.57,193508.0
2018-11-19 12:20:00,35.57,35.61,35.55,35.57,48185.0,35.57,35.61,35.55,35.57,48185.0
2018-11-19 12:25:00,35.56,35.61,35.51,35.6,42963.0,35.56,35.61,35.51,35.6,42963.0
2018-11-19 12:30:00,35.59,35.59,35.51,35.54,26104.0,35.59,35.59,35.51,35.54,26104.0
2018-11-19 12:35:00,35.54,35.63,35.54,35.62,96524.0,35.54,35.63,35.54,35.62,96524.0
2018-11-19 12:40:00,35.62,35.63,35.6,35.6,52667.0,35.62,35.63,35.6,35.6,52667.0
2018-11-19 12:45:00,35.6,35.6,35.51,35.51,34989.0,35.6,35.6,35.51,35.51,34989.0
2018-11-19 12:50:00,35.51,35.57,35.46,35.52,53135.0,35.51,35.57,35.46,35.52,53135.0
2018-11-19 12:55:00,35.52,35.58,35.49,35.57,31312.0,35.52,35.58,35.49,35.57,31312.0
2018-11-19 13:00:00,35.56,35.56,35.51,35.52,65809.0,35.56,35.56,35.51,35.52,65809.0
2018-11-19 13:05:00,35.52,35.54,35.41,35.42,74665.0,35.52,35.54,35.41,35.42,74665.0
2018-11-19 13:10:00,35.43,35.48,35.35,35.45,90109.0,35.43,35.48,35.35,35.45,90109.0
2018-11-19 13:15:00,35.46,35.47,35.36,35.47,47241.0,35.46,35.47,35.36,35.47,47241.0
2018-11-19 13:20:00,35.47,35.5,35.41,35.41,39081.0,35.47,35.5,35.41,35.41,39081.0
2018-11-19 13:25:00,35.41,35.41,35.36,35.41,30879.0,35.41,35.41,35.36,35.41,30879.0
2018-11-19 13:30:00,35.4,35.45,35.34,35.37,41233.0,35.4,35.45,35.34,35.37,41233.0
2018-11-19 13:35:00,35.37,35.6,35.36,35.58,47393.0,35.37,35.6,35.36,35.58,47393.0
2018-11-19 13:40:00,35.58,35.62,35.55,35.62,51991.0,35.58,35.62,35.55,35.62,51991.0
2018-11-19 13:45:00,35.61,35.65,35.57,35.64,56733.0,35.61,35.65,35.57,35.64,56733.0
2018-11-19 13:50:00,35.64,35.64,35.47,35.48,47503.0,35.64,35.64,35.47,35.48,47503.0
2018-11-19 13:55:00,35.48,35.5,35.42,35.43,28722.0,35.48,35.5,35.42,35.43,28722.0
2018-11-19 14:00:00,35.43,35.44,35.35,35.35,38781.0,35.43,35.44,35.35,35.35,38781.0
2018-11-19 14:05:00,35.36,35.46,35.33,35.43,62420.0,35.36,35.46,35.33,35.43,62420.0
2018-11-19 14:10:00,35.42,35.42,35.35,35.37,59429.0,35.42,35.42,35.35,35.37,59429.0
2018-11-19 14:15:00,35.37,35.43,35.31,35.36,72550.0,35.37,35.43,35.31,35.36,72550.0
2018-11-19 14:20:00,35.36,35.42,35.27,35.41,87641.0,35.36,35.42,35.27,35.41,87641.0
2018-11-19 14:25:00,35.41,35.61,35.4,35.58,549812.0,35.41,35.61,35.4,35.58,549812.0
2018-11-19 14:30:00,35.58,35.65,35.51,35.65,192337.0,35.58,35.65,35.51,35.65,192337.0
2018-11-19 14:35:00,35.65,35.68,35.58,35.66,193218.0,35.65,35.68,35.58,35.66,193218.0
2018-11-19 14:40:00,35.66,35.66,35.6,35.62,248852.0,35.66,35.66,35.6,35.62,248852.0
2018-11-19 14:45:00,35.62,35.66,35.59,35.64,63053.0,35.62,35.66,35.59,35.64,63053.0
2018-11-19 14:50:00,35.64,35.65,35.59,35.61,103082.0,35.64,35.65,35.59,35.61,103082.0
2018-11-19 14:55:00,35.61,35.63,35.58,35.61,73396.0,35.61,35.63,35.58,35.61,73396.0
2018-11-19 15:00:00,35.61,35.61,35.5,35.52,177933.0,35.61,35.61,35.5,35.52,177933.0
2018-11-19 15:05:00,35.52,35.54,35.5,35.51,148571.0,35.52,35.54,35.5,35.51,148571.0
2018-11-19 15:10:00,35.51,35.58,35.49,35.53,217089.0,35.51,35.58,35.49,35.53,217089.0
2018-11-19 15:15:00,35.54,35.54,35.46,35.48,129286.0,35.54,35.54,35.46,35.48,129286.0
2018-11-19 15:20:00,35.49,35.51,35.48,35.5,162564.0,35.49,35.51,35.48,35.5,162564.0
2018-11-19 15:25:00,35.5,35.53,35.42,35.45,99231.0,35.5,35.53,35.42,35.45,99231.0
2018-11-19 15:30:00,35.45,35.48,35.41,35.41,99199.0,35.45,35.48,35.41,35.41,99199.0
2018-11-19 15:35:00,35.42,35.42,35.3,35.32,150740.0,35.42,35.42,35.3,35.32,150740.0
2018-11-19 15:40:00,35.32,35.33,35.17,35.2,282028.0,35.32,35.33,35.17,35.2,282028.0
2018-11-19 15:45:00,35.2,35.23,35.18,35.23,201929.0,35.2,35.23,35.18,35.23,201929.0
2018-11-19 15:50:00,35.23,35.26,35.18,35.22,314593.0,35.23,35.26,35.18,35.22,314593.0
2018-11-19 15:55:00,35.21,35.29,35.2,35.29,495740.0,35.21,35.29,35.2,35.29,495740.0
2018-11-20 09:30:00,33.24,33.24,31.58,32.24,2116426.0,33.24,33.24,31.58,32.24,2116426.0
2018-11-20 09:35:00,32.23,32.81,32.14,32.78,834801.0,32.23,32.81,32.14,32.78,834801.0
2018-11-20 09:40:00,32.81,33.57,32.76,33.39,869708.0,32.81,33.57,32.76,33.39,869708.0
2018-11-20 09:45:00,33.39,33.54,33.06,33.19,312665.0,33.39,33.54,33.06,33.19,312665.0
2018-11-20 09:50:00,33.2,33.29,32.88,33.04,466182.0,33.2,33.29,32.88,33.04,466182.0
2018-11-20 09:55:00,33.04,33.35,33.03,33.25,276470.0,33.04,33.35,33.03,33.25,276470.0
2018-11-20 10:00:00,33.24,33.7,33.19,33.69,438959.0,33.24,33.7,33.19,33.69,438959.0
2018-11-20 10:05:00,33.69,33.77,33.4,33.55,504966.0,33.69,33.77,33.4,33.55,504966.0
2018-11-20 10:10:00,33.54,33.59,33.41,33.57,182590.0,33.54,33.59,33.41,33.57,182590.0
2018-11-20 10:15:00,33.57,33.83,33.56,33.75,209301.0,33.57,33.83,33.56,33.75,209301.0
2018-11-20 10:20:00,33.74,33.98,33.73,33.82,215828.0,33.74,33.98,33.73,33.82,215828.0
2018-11-20 10:25:00,33.8,33.92,33.74,33.75,223752.0,33.8,33.92,33.74,33.75,223752.0
2018-11-20 10:30:00,33.75,33.89,33.73,33.74,368584.0,33.75,33.89,33.73,33.74,368584.0
2018-11-20 10:35:00,33.73,34.05,33.66,34.01,270210.0,33.73,34.05,33.66,34.01,270210.0
2018-11-20 10:40:00,34.01,34.21,33.92,34.15,332677.0,34.01,34.21,33.92,34.15,332677.0
2018-11-20 10:45:00,34.14,34.16,33.88,33.88,174174.0,34.14,34.16,33.88,33.88,174174.0
2018-11-20 10:50:00,33.88,34.19,33.83,34.19,219285.0,33.88,34.19,33.83,34.19,219285.0
2018-11-20 10:55:00,34.19,34.36,34.14,34.27,183212.0,34.19,34.36,34.14,34.27,183212.0
2018-11-20 11:00:00,34.27,34.38,34.14,34.15,253474.0,34.27,34.38,34.14,34.15,253474.0
2018-11-20 11:05:00,34.15,34.28,34.09,34.21,109273.0,34.15,34.28,34.09,34.21,109273.0
2018-11-20 11:10:00,34.2,34.25,34.06,34.06,124208.0,34.2,34.25,34.06,34.06,124208.0
2018-11-20 11:15:00,34.05,34.06,33.87,33.91,187926.0,34.05,34.06,33.87,33.91,187926.0
2018-11-20 11:20:00,33.9,34.01,33.81,33.99,153242.0,33.9,34.01,33.81,33.99,153242.0
2018-11-20 11:25:00,34.0,34.04,33.9,33.92,136523.0,34.0,34.04,33.9,33.92,136523.0
2018-11-20 11:30:00,33.92,33.96,33.9,33.92,109372.0,33.92,33.96,33.9,33.92,109372.0
2018-11-20 11:35:00,33.92,34.11,33.92,34.08,133390.0,33.92,34.11,33.92,34.08,133390.0
2018-11-20 11:40:00,34.08,34.19,34.08,34.17,82375.0,34.08,34.19,34.08,34.17,82375.0
2018-11-20 11:45:00,34.17,34.21,34.09,34.11,64783.0,34.17,34.21,34.09,34.11,64783.0
2018-11-20 11:50:00,34.11,34.14,34.06,34.14,82933.0,34.11,34.14,34.06,34.14,82933.0
2018-11-20 11:55:00,34.13,34.25,34.13,34.25,121360.0,34.13,34.25,34.13,34.25,121360.0
2018-11-20 12:00:00,34.25,34.38,34.22,34.38,221958.0,34.25,34.38,34.22,34.38,221958.0
2018-11-20 12:05:00,34.39,34.4,34.25,34.35,148477.0,34.39,34.4,34.25,34.35,148477.0
2018-11-20 12:10:00,34.34,34.47,34.34,34.47,129628.0,34.34,34.47,34.34,34.47,129628.0
2018-11-20 12:15:00,34.46,34.63,34.45,34.55,434989.0,34.46,34.63,34.45,34.55,434989.0
2018-11-20 12:20:00,34.54,34.58,34.48,34.58,67425.0,34.54,34.58,34.48,34.58,67425.0
2018-11-20 12:25:00,34.57,34.65,34.53,34.56,115323.0,34.57,34.65,34.53,34.56,115323.0
2018-11-20 12:30:00,34.56,34.57,34.45,34.53,311755.0,34.56,34.57,34.45,34.53,311755.0
2018-11-20 12:35:00,34.52,34.75,34.51,34.74,184297.0,34.52,34.75,34.51,34.74,184297.0
2018-11-20 12:40:00,34.74,34.74,34.52,34.54,106939.0,34.74,34.74,34.52,34.54,106939.0
2018-11-20 12:45:00,34.54,34.54,34.42,34.45,96287.0,34.54,34.54,34.42,34.45,96287.0
2018-11-20 12:50:00,34.45,34.59,34.44,34.58,108464.0,34.45,34.59,34.44,34.58,108464.0
2018-11-20 12:55:00,34.58,34.59,34.48,34.57,111363.0,34.58,34.59,34.48,34.57,111363.0
2018-11-20 13:00:00,34.56,34.61,34.5,34.61,133471.0,34.56,34.61,34.5,34.61,133471.0
2018-11-20 13:05:00,34.61,34.67,34.6,34.62,124474.0,34.61,34.67,34.6,34.62,124474.0
2018-11-20 13:10:00,34.62,34.68,34.51,34.68,257244.0,34.62,34.68,34.51,34.68,257244.0
2018-11-20 13:15:00,34.68,34.73,34.66,34.66,77169.0,34.68,34.73,34.66,34.66,77169.0
2018-11-20 13:20:00,34.66,34.67,34.54,34.59,89584.0,34.66,34.67,34.54,34.59,89584.0
2018-11-20 13:25:00,34.59,34.65,34.57,34.59,100572.0,34.59,34.65,34.57,34.59,100572.0
2018-11-20 13:30:00,34.59,34.61,34.55,34.6,84292.0,34.59,34.61,34.55,34.6,84292.0
2018-11-20 13:35:00,34.6,34.6,34.51,34.52,63931.0,34.6,34.6,34.51,34.52,63931.0
2018-11-20 13:40:00,34.52,34.58,34.48,34.56,183557.0,34.52,34.58,34.48,34.56,183557.0
2018-11-20 13:45:00,34.55,34.62,34.55,34.61,89311.0,34.55,34.62,34.55,34.61,89311.0
2018-11-20 13:50:00,34.61,34.61,34.48,34.52,107689.0,34.61,34.61,34.48,34.52,107689.0
2018-11-20 13:55:00,34.52,34.53,34.44,34.45,64530.0,34.52,34.53,34.44,34.45,64530.0
2018-11-20 14:00:00,34.44,34.44,34.37,34.37,97529.0,34.44,34.44,34.37,34.37,97529.0
2018-11-20 14:05:00,34.38,34.38,34.18,34.22,146060.0,34.38,34.38,34.18,34.22,146060.0
2018-11-20 14:10:00,34.22,34.35,34.22,34.33,132895.0,34.22,34.35,34.22,34.33,132895.0
2018-11-20 14:15:00,34.32,34.4,34.31,34.36,103786.0,34.32,34.4,34.31,34.36,103786.0
2018-11-20 14:20:00,34.36,34.37,34.23,34.24,75572.0,34.36,34.37,34.23,34.24,75572.0
2018-11-20 14:25:00,34.24,34.27,34.17,34.18,58900.0,34.24,34.27,34.17,34.18,58900.0
2018-11-20 14:30:00,34.18,34.33,34.16,34.33,217892.0,34.18,34.33,34.16,34.33,217892.0
2018-11-20 14:35:00,34.33,34.36,34.25,34.28,98301.0,34.33,34.36,34.25,34.28,98301.0
2018-11-20 14:40:00,34.29,34.33,34.11,34.12,81546.0,34.29,34.33,34.11,34.12,81546.0
2018-11-20 14:45:00,34.14,34.18,34.09,34.11,55726.0,34.14,34.18,34.09,34.11,55726.0
2018-11-20 14:50:00,34.12,34.14,34.04,34.1,233592.0,34.12,34.14,34.04,34.1,233592.0
2018-11-20 14:55:00,34.1,34.15,34.02,34.11,342469.0,34.1,34.15,34.02,34.11,342469.0
2018-11-20 15:00:00,34.11,34.21,34.08,34.12,228912.0,34.11,34.21,34.08,34.12,228912.0
2018-11-20 15:05:00,34.11,34.11,34.03,34.04,146744.0,34.11,34.11,34.03,34.04,146744.0
2018-11-20 15:10:00,34.04,34.09,33.98,34.02,171790.0,34.04,34.09,33.98,34.02,171790.0
2018-11-20 15:15:00,34.02,34.2,34.0,34.15,134829.0,34.02,34.2,34.0,34.15,134829.0
2018-11-20 15:20:00,34.15,34.17,34.09,34.1,141886.0,34.15,34.17,34.09,34.1,141886.0
2018-11-20 15:25:00,34.09,34.19,34.03,34.15,235573.0,34.09,34.19,34.03,34.15,235573.0
2018-11-20 15:30:00,34.17,34.17,34.06,34.12,253569.0,34.17,34.17,34.06,34.12,253569.0
2018-11-20 15:35:00,34.11,34.22,34.09,34.2,193801.0,34.11,34.22,34.09,34.2,193801.0
2018-11-20 15:40:00,34.2,34.2,34.09,34.12,216603.0,34.2,34.2,34.09,34.12,216603.0
2018-11-20 15:45:00,34.12,34.16,34.07,34.12,375429.0,34.12,34.16,34.07,34.12,375429.0
2018-11-20 15:50:00,34.12,34.16,34.11,34.16,285465.0,34.12,34.16,34.11,34.16,285465.0
2018-11-20 15:55:00,34.15,34.18,33.93,34.04,1263926.0,34.15,34.18,33.93,34.04,1263926.0
2018-11-21 09:30:00,34.28,34.75,34.19,34.66,295935.0,34.28,34.75,34.19,34.66,295935.0
2018-11-21 09:35:00,34.68,34.77,34.59,34.66,187370.0,34.68,34.77,34.59,34.66,187370.0
2018-11-21 09:40:00,34.66,34.77,34.53,34.63,162610.0,34.66,34.77,34.53,34.63,162610.0
2018-11-21 09:45:00,34.65,34.67,34.48,34.48,64294.0,34.65,34.67,34.48,34.48,64294.0
2018-11-21 09:50:00,34.47,34.63,34.37,34.62,113571.0,34.47,34.63,34.37,34.62,113571.0
2018-11-21 09:55:00,34.62,34.81,34.6,34.76,152654.0,34.62,34.81,34.6,34.76,152654.0
2018-11-21 10:00:00,34.75,34.88,34.73,34.74,128531.0,34.75,34.88,34.73,34.74,128531.0
2018-11-21 10:05:00,34.74,34.8,34.53,34.54,175257.0,34.74,34.8,34.53,34.54,175257.0
2018-11-21 10:10:00,34.54,34.62,34.53,34.58,130407.0,34.54,34.62,34.53,34.58,130407.0
2018-11-21 10:15:00,34.58,34.71,34.58,34.65,65511.0,34.58,34.71,34.58,34.65,65511.0
2018-11-21 10:20:00,34.66,34.75,34.63,34.71,112469.0,34.66,34.75,34.63,34.71,112469.0
2018-11-21 10:25:00,34.72,34.78,34.62,34.62,78126.0,34.72,34.78,34.62,34.62,78126.0
2018-11-21 10:30:00,34.62,34.62,34.51,34.59,113940.0,34.62,34.62,34.51,34.59,113940.0
2018-11-21 10:35:00,34.6,34.6,34.48,34.51,87710.0,34.6,34.6,34.48,34.51,87710.0
2018-11-21 10:40:00,34.52,34.58,34.49,34.57,53870.0,34.52,34.58,34.49,34.57,53870.0
2018-11-21 10:45:00,34.57,34.63,34.53,34.63,112122.0,34.57,34.63,34.53,34.63,112122.0
2018-11-21 10:50:00,34.63,34.63,34.56,34.57,116495.0,34.63,34.63,34.56,34.57,116495.0
2018-11-21 10:55:00,34.58,34.6,34.53,34.6,77082.0,34.58,34.6,34.53,34.6,77082.0
2018-11-21 11:00:00,34.59,34.61,34.54,34.6,88462.0,34.59,34.61,34.54,34.6,88462.0
2018-11-21 11:05:00,34.6,34.64,34.58,34.64,59786.0,34.6,34.64,34.58,34.64,59786.0
2018-11-21 11:10:00,34.64,34.85,34.63,34.85,83818.0,34.64,34.85,34.63,34.85,83818.0
2018-11-21 11:15:00,34.84,34.85,34.79,34.84,41505.0,34.84,34.85,34.79,34.84,41505.0
2018-11-21 11:20:00,34.85,34.92,34.84,34.9,47740.0,34.85,34.92,34.84,34.9,47740.0
2018-11-21 11:25:00,34.9,34.94,34.84,34.86,48737.0,34.9,34.94,34.84,34.86,48737.0
2018-11-21 11:30:00,34.86,34.89,34.84,34.85,81953.0,34.86,34.89,34.84,34.85,81953.0
2018-11-21 11:35:00,34.84,34.85,34.78,34.83,83049.0,34.84,34.85,34.78,34.83,83049.0
2018-11-21 11:40:00,34.83,34.9,34.79,34.89,46910.0,34.83,34.9,34.79,34.89,46910.0
2018-11-21 11:45:00,34.89,34.99,34.89,34.98,66203.0,34.89,34.99,34.89,34.98,66203.0
2018-11-21 11:50:00,34.98,35.03,34.95,34.95,91646.0,34.98,35.03,34.95,34.95,91646.0
2018-11-21 11:55:00,34.95,34.96,34.86,34.9,47937.0,34.95,34.96,34.86,34.9,47937.0
2018-11-21 12:00:00,34.9,34.91,34.81,34.82,52391.0,34.9,34.91,34.81,34.82,52391.0
2018-11-21 12:05:00,34.81,34.88,34.78,34.86,67462.0,34.81,34.88,34.78,34.86,67462.0
2018-11-21 12:10:00,34.86,34.89,34.86,34.89,44966.0,34.86,34.89,34.86,34.89,44966.0
2018-11-21 12:15:00,34.89,34.89,34.85,34.87,37607.0,34.89,34.89,34.85,34.87,37607.0
2018-11-21 12:20:00,34.87,34.91,34.86,34.87,45549.0,34.87,34.91,34.86,34.87,45549.0
2018-11-21 12:25:00,34.87,34.92,34.86,34.91,52410.0,34.87,34.92,34.86,34.91,52410.0
2018-11-21 12:30:00,34.91,34.91,34.88,34.89,27800.0,34.91,34.91,34.88,34.89,27800.0
2018-11-21 12:35:00,34.89,34.98,34.88,34.98,37025.0,34.89,34.98,34.88,34.98,37025.0
2018-11-21 12:40:00,34.98,35.03,34.97,34.98,42125.0,34.98,35.03,34.97,34.98,42125.0
2018-11-21 12:45:00,34.98,35.0,34.98,35.0,29326.0,34.98,35.0,34.98,35.0,29326.0
2018-11-21 12:50:00,35.0,35.0,34.98,35.0,47379.0,35.0,35.0,34.98,35.0,47379.0
2018-11-21 12:55:00,34.99,35.0,34.95,34.95,27186.0,34.99,35.0,34.95,34.95,27186.0
2018-11-21 13:00:00,34.96,34.96,34.94,34.94,24782.0,34.96,34.96,34.94,34.94,24782.0
2018-11-21 13:05:00,34.95,34.96,34.86,34.86,66670.0,34.95,34.96,34.86,34.86,66670.0
2018-11-21 13:10:00,34.86,34.87,34.84,34.87,62674.0,34.86,34.87,34.84,34.87,62674.0
2018-11-21 13:15:00,34.87,34.87,34.82,34.86,26112.0,34.87,34.87,34.82,34.86,26112.0
2018-11-21 13:20:00,34.86,34.86,34.8,34.8,42002.0,34.86,34.86,34.8,34.8,42002.0
2018-11-21 13:25:00,34.8,34.81,34.8,34.8,19252.0,34.8,34.81,34.8,34.8,19252.0
2018-11-21 13:30:00,34.8,34.81,34.79,34.8,15882.0,34.8,34.81,34.79,34.8,15882.0
2018-11-21 13:35:00,34.79,34.8,34.78,34.78,25783.0,34.79,34.8,34.78,34.78,25783.0
2018-11-21 13:40:00,34.79,34.84,34.78,34.84,65725.0,34.79,34.84,34.78,34.84,65725.0
2018-11-21 13:45:00,34.83,34.84,34.78,34.8,52148.0,34.83,34.84,34.78,34.8,52148.0
2018-11-21 13:50:00,34.79,34.8,34.78,34.79,12100.0,34.79,34.8,34.78,34.79,12100.0
2018-11-21 13:55:00,34.79,34.79,34.74,34.77,80470.0,34.79,34.79,34.74,34.77,80470.0
2018-11-21 14:00:00,34.77,34.77,34.75,34.75,50195.0,34.77,34.77,34.75,34.75,50195.0
2018-11-21 14:05:00,34.76,34.86,34.75,34.84,89507.0,34.76,34.86,34.75,34.84,89507.0
2018-11-21 14:10:00,34.83,34.89,34.82,34.89,34552.0,34.83,34.89,34.82,34.89,34552.0
2018-11-21 14:15:00,34.88,34.89,34.85,34.87,36081.0,34.88,34.89,34.85,34.87,36081.0
2018-11-21 14:20:00,34.86,34.86,34.83,34.85,34581.0,34.86,34.86,34.83,34.85,34581.0
2018-11-21 14:25:00,34.85,34.87,34.84,34.86,22504.0,34.85,34.87,34.84,34.86,22504.0
2018-11-21 14:30:00,34.86,34.89,34.85,34.87,58218.0,34.86,34.89,34.85,34.87,58218.0
2018-11-21 14:35:00,34.87,34.87,34.85,34.87,31052.0,34.87,34.87,34.85,34.87,31052.0
2018-11-21 14:40:00,34.87,34.87,34.85,34.85,18082.0,34.87,34.87,34.85,34.85,18082.0
2018-11-21 14:45:00,34.86,34.88,34.83,34.85,28913.0,34.86,34.88,34.83,34.85,28913.0
2018-11-21 14:50:00,34.85,34.85,34.84,34.84,20688.0,34.85,34.85,34.84,34.84,20688.0
2018-11-21 14:55:00,34.84,34.85,34.72,34.72,50776.0,34.84,34.85,34.72,34.72,50776.0
2018-11-21 15:00:00,34.72,34.77,34.72,34.75,78645.0,34.72,34.77,34.72,34.75,78645.0
2018-11-21 15:05:00,34.75,34.82,34.75,34.82,51154.0,34.75,34.82,34.75,34.82,51154.0
2018-11-21 15:10:00,34.82,34.82,34.76,34.76,54003.0,34.82,34.82,34.76,34.76,54003.0
2018-11-21 15:15:00,34.77,34.77,34.75,34.75,69224.0,34.77,34.77,34.75,34.75,69224.0
2018-11-21 15:20:00,34.76,34.77,34.72,34.76,77033.0,34.76,34.77,34.72,34.76,77033.0
2018-11-21 15:25:00,34.77,34.77,34.69,34.69,60611.0,34.77,34.77,34.69,34.69,60611.0
2018-11-21 15:30:00,34.69,34.71,34.66,34.7,99213.0,34.69,34.71,34.66,34.7,99213.0
2018-11-21 15:35:00,34.7,34.74,34.69,34.69,117159.0,34.7,34.74,34.69,34.69,117159.0
2018-11-21 15:40:00,34.69,34.7,34.58,34.59,111242.0,34.69,34.7,34.58,34.59,111242.0
2018-11-21 15:45:00,34.58,34.63,34.58,34.59,195568.0,34.58,34.63,34.58,34.59,195568.0
2018-11-21 15:50:00,34.59,34.65,34.59,34.63,163961.0,34.59,34.65,34.59,34.63,163961.0
2018-11-21 15:55:00,34.62,34.65,34.59,34.59,319076.0,34.62,34.65,34.59,34.59,319076.0
2018-11-23 09:30:00,34.4,34.48,34.32,34.47,47240.0,34.4,34.48,34.32,34.47,47240.0
2018-11-23 09:35:00,34.48,34.68,34.48,34.67,87747.0,34.48,34.68,34.48,34.67,87747.0
2018-11-23 09:40:00,34.66,34.78,34.61,34.77,30397.0,34.66,34.78,34.61,34.77,30397.0
2018-11-23 09:45:00,34.78,34.89,34.73,34.74,39299.0,34.78,34.89,34.73,34.74,39299.0
2018-11-23 09:50:00,34.74,34.79,34.71,34.77,31119.0,34.74,34.79,34.71,34.77,31119.0
2018-11-23 09:55:00,34.76,34.91,34.72,34.85,66782.0,34.76,34.91,34.72,34.85,66782.0
2018-11-23 10:00:00,34.89,35.01,34.87,35.0,86826.0,34.89,35.01,34.87,35.0,86826.0
2018-11-23 10:05:00,34.99,35.01,34.95,34.95,43056.0,34.99,35.01,34.95,34.95,43056.0
2018-11-23 10:10:00,34.96,35.01,34.88,34.94,60173.0,34.96,35.01,34.88,34.94,60173.0
2018-11-23 10:15:00,34.94,34.95,34.87,34.94,27239.0,34.94,34.95,34.87,34.94,27239.0
2018-11-23 10:20:00,34.95,35.0,34.89,35.0,38993.0,34.95,35.0,34.89,35.0,38993.0
2018-11-23 10:25:00,35.0,35.07,34.99,35.02,96308.0,35.0,35.07,34.99,35.02,96308.0
2018-11-23 10:30:00,35.02,35.11,34.94,35.08,45833.0,35.02,35.11,34.94,35.08,45833.0
2018-11-23 10:35:00,35.09,35.11,35.02,35.04,44295.0,35.09,35.11,35.02,35.04,44295.0
2018-11-23 10:40:00,35.04,35.04,34.96,35.01,28931.0,35.04,35.04,34.96,35.01,28931.0
2018-11-23 10:45:00,35.01,35.01,34.94,34.96,35770.0,35.01,35.01,34.94,34.96,35770.0
2018-11-23 10:50:00,34.95,35.03,34.95,35.02,54775.0,34.95,35.03,34.95,35.02,54775.0
2018-11-23 10:55:00,35.02,35.09,35.02,35.08,51789.0,35.02,35.09,35.02,35.08,51789.0
2018-11-23 11:00:00,35.08,35.09,34.96,34.96,27290.0,35.08,35.09,34.96,34.96,27290.0
2018-11-23 11:05:00,34.97,35.02,34.95,35.01,30800.0,34.97,35.02,34.95,35.01,30800.0
2018-11-23 11:10:00,35.01,35.05,34.98,34.98,59936.0,35.01,35.05,34.98,34.98,59936.0
2018-11-23 11:15:00,34.98,35.11,34.98,35.09,45502.0,34.98,35.11,34.98,35.09,45502.0
2018-11-23 11:20:00,35.09,35.11,35.06,35.08,23694.0,35.09,35.11,35.06,35.08,23694.0
2018-11-23 11:25:00,35.08,35.13,35.03,35.03,29378.0,35.08,35.13,35.03,35.03,29378.0
2018-11-23 11:30:00,35.02,35.05,35.02,35.03,10212.0,35.02,35.05,35.02,35.03,10212.0
2018-11-23 11:35:00,35.02,35.02,34.92,34.95,25275.0,35.02,35.02,34.92,34.95,25275.0
2018-11-23 11:40:00,34.95,34.98,34.93,34.93,24421.0,34.95,34.98,34.93,34.93,24421.0
2018-11-23 11:45:00,34.94,34.94,34.88,34.91,19694.0,34.94,34.94,34.88,34.91,19694.0
2018-11-23 11:50:00,34.9,34.92,34.84,34.89,23347.0,34.9,34.92,34.84,34.89,23347.0
2018-11-23 11:55:00,34.88,34.88,34.77,34.77,17782.0,34.88,34.88,34.77,34.77,17782.0
2018-11-23 12:00:00,34.77,34.82,34.72,34.77,34333.0,34.77,34.82,34.72,34.77,34333.0
2018-11-23 12:05:00,34.78,34.79,34.72,34.76,30929.0,34.78,34.79,34.72,34.76,30929.0
2018-11-23 12:10:00,34.77,34.85,34.75,34.83,26429.0,34.77,34.85,34.75,34.83,26429.0
2018-11-23 12:15:00,34.83,34.91,34.83,34.9,25476.0,34.83,34.91,34.83,34.9,25476.0
2018-11-23 12:20:00,34.9,34.91,34.85,34.86,29345.0,34.9,34.91,34.85,34.86,29345.0
2018-11-23 12:25:00,34.87,34.88,34.83,34.83,33953.0,34.87,34.88,34.83,34.83,33953.0
2018-11-23 12:30:00,34.84,34.84,34.77,34.8,125008.0,34.84,34.84,34.77,34.8,125008.0
2018-11-23 12:35:00,34.79,34.9,34.78,34.88,59447.0,34.79,34.9,34.78,34.88,59447.0
2018-11-23 12:40:00,34.88,34.89,34.85,34.86,27542.0,34.88,34.89,34.85,34.86,27542.0
2018-11-23 12:45:00,34.87,34.88,34.8,34.87,42746.0,34.87,34.88,34.8,34.87,42746.0
2018-11-23 12:50:00,34.87,34.89,34.79,34.89,62076.0,34.87,34.89,34.79,34.89,62076.0
2018-11-23 12:55:00,34.88,34.89,34.8,34.81,109008.0,34.88,34.89,34.8,34.81,109008.0
2018-11-26 09:30:00,34.79,35.18,34.79,34.98,158312.0,34.79,35.18,34.79,34.98,158312.0
2018-11-26 09:35:00,34.97,34.99,34.69,34.8,91341.0,34.97,34.99,34.69,34.8,91341.0
2018-11-26 09:40:00,34.8,34.81,34.71,34.76,93270.0,34.8,34.81,34.71,34.76,93270.0
2018-11-26 09:45:00,34.76,34.86,34.75,34.8,155196.0,34.76,34.86,34.75,34.8,155196.0
2018-11-26 09:50:00,34.81,34.82,34.68,34.71,198351.0,34.81,34.82,34.68,34.71,198351.0
2018-11-26 09:55:00,34.71,34.82,34.69,34.79,109568.0,34.71,34.82,34.69,34.79,109568.0
2018-11-26 10:00:00,34.8,34.94,34.79,34.87,175866.0,34.8,34.94,34.79,34.87,175866.0
2018-11-26 10:05:00,34.87,34.94,34.82,34.91,45259.0,34.87,34.94,34.82,34.91,45259.0
2018-11-26 10:10:00,34.91,35.02,34.9,35.02,74459.0,34.91,35.02,34.9,35.02,74459.0
2018-11-26 10:15:00,35.02,35.17,35.02,35.15,98894.0,35.02,35.17,35.02,35.15,98894.0
2018-11-26 10:20:00,35.15,35.17,35.09,35.16,59131.0,35.15,35.17,35.09,35.16,59131.0
2018-11-26 10:25:00,35.15,35.2,35.07,35.17,42582.0,35.15,35.2,35.07,35.17,42582.0
2018-11-26 10:30:00,35.18,35.31,35.17,35.28,79681.0,35.18,35.31,35.17,35.28,79681.0
2018-11-26 10:35:00,35.27,35.38,35.22,35.38,115151.0,35.27,35.38,35.22,35.38,115151.0
2018-11-26 10:40:00,35.38,35.45,35.34,35.39,91309.0,35.38,35.45,35.34,35.39,91309.0
2018-11-26 10:45:00,35.39,35.44,35.29,35.39,64995.0,35.39,35.44,35.29,35.39,64995.0
2018-11-26 10:50:00,35.39,35.48,35.34,35.43,51895.0,35.39,35.48,35.34,35.43,51895.0
2018-11-26 10:55:00,35.43,35.46,35.39,35.4,30291.0,35.43,35.46,35.39,35.4,30291.0
2018-11-26 11:00:00,35.4,35.46,35.37,35.4,63663.0,35.4,35.46,35.37,35.4,63663.0
2018-11-26 11:05:00,35.41,35.41,35.32,35.34,53337.0,35.41,35.41,35.32,35.34,53337.0
2018-11-26 11:10:00,35.34,35.39,35.28,35.29,82514.0,35.34,35.39,35.28,35.29,82514.0
2018-11-26 11:15:00,35.29,35.41,35.28,35.33,64623.0,35.29,35.41,35.28,35.33,64623.0
2018-11-26 11:20:00,35.34,35.35,35.3,35.32,58556.0,35.34,35.35,35.3,35.32,58556.0
2018-11-26 11:25:00,35.32,35.35,35.3,35.35,53163.0,35.32,35.35,35.3,35.35,53163.0
2018-11-26 11:30:00,35.34,35.36,35.28,35.29,109888.0,35.34,35.36,35.28,35.29,109888.0
2018-11-26 11:35:00,35.29,35.3,35.2,35.29,38334.0,35.29,35.3,35.2,35.29,38334.0
2018-11-26 11:40:00,35.29,35.3,35.27,35.3,30461.0,35.29,35.3,35.27,35.3,30461.0
2018-11-26 11:45:00,35.29,35.31,35.25,35.3,50288.0,35.29,35.31,35.25,35.3,50288.0
2018-11-26 11:50:00,35.3,35.34,35.28,35.29,63581.0,35.3,35.34,35.28,35.29,63581.0
2018-11-26 11:55:00,35.3,35.31,35.25,35.26,37147.0,35.3,35.31,35.25,35.26,37147.0
2018-11-26 12:00:00,35.25,35.3,35.25,35.26,29130.0,35.25,35.3,35.25,35.26,29130.0
2018-11-26 12:05:00,35.27,35.31,35.26,35.3,45354.0,35.27,35.31,35.26,35.3,45354.0
2018-11-26 12:10:00,35.29,35.29,35.21,35.25,29372.0,35.29,35.29,35.21,35.25,29372.0
2018-11-26 12:15:00,35.25,35.27,35.21,35.27,33045.0,35.25,35.27,35.21,35.27,33045.0
2018-11-26 12:20:00,35.27,35.28,35.21,35.23,42458.0,35.27,35.28,35.21,35.23,42458.0
2018-11-26 12:25:00,35.22,35.26,35.2,35.26,51214.0,35.22,35.26,35.2,35.26,51214.0
2018-11-26 12:30:00,35.25,35.25,35.17,35.19,23455.0,35.25,35.25,35.17,35.19,23455.0
2018-11-26 12:35:00,35.18,35.18,35.13,35.15,27570.0,35.18,35.18,35.13,35.15,27570.0
2018-11-26 12:40:00,35.14,35.18,35.13,35.16,22060.0,35.14,35.18,35.13,35.16,22060.0
2018-11-26 12:45:00,35.16,35.18,35.13,35.14,58208.0,35.16,35.18,35.13,35.14,58208.0
2018-11-26 12:50:00,35.15,35.16,35.1,35.1,29670.0,35.15,35.16,35.1,35.1,29670.0
2018-11-26 12:55:00,35.11,35.21,35.11,35.2,20953.0,35.11,35.21,35.11,35.2,20953.0
2018-11-26 13:00:00,35.2,35.21,35.13,35.14,33670.0,35.2,35.21,35.13,35.14,33670.0
2018-11-26 13:05:00,35.14,35.17,35.08,35.16,68728.0,35.14,35.17,35.08,35.16,68728.0
2018-11-26 13:10:00,35.16,35.24,35.16,35.19,37136.0,35.16,35.24,35.16,35.19,37136.0
2018-11-26 13:15:00,35.19,35.22,35.19,35.2,21628.0,35.19,35.22,35.19,35.2,21628.0
2018-11-26 13:20:00,35.2,35.2,35.15,35.16,17175.0,35.2,35.2,35.15,35.16,17175.0
2018-11-26 13:25:00,35.15,35.17,35.13,35.16,24275.0,35.15,35.17,35.13,35.16,24275.0
2018-11-26 13:30:00,35.17,35.2,35.15,35.17,17881.0,35.17,35.2,35.15,35.17,17881.0
2018-11-26 13:35:00,35.16,35.17,35.1,35.12,45983.0,35.16,35.17,35.1,35.12,45983.0
2018-11-26 13:40:00,35.13,35.16,35.09,35.15,20252.0,35.13,35.16,35.09,35.15,20252.0
2018-11-26 13:45:00,35.16,35.2,35.14,35.19,33500.0,35.16,35.2,35.14,35.19,33500.0
2018-11-26 13:50:00,35.19,35.22,35.18,35.2,21881.0,35.19,35.22,35.18,35.2,21881.0
2018-11-26 13:55:00,35.21,35.25,35.2,35.23,52833.0,35.21,35.25,35.2,35.23,52833.0
2018-11-26 14:00:00,35.23,35.24,35.15,35.16,42413.0,35.23,35.24,35.15,35.16,42413.0
2018-11-26 14:05:00,35.16,35.17,35.07,35.09,109618.0,35.16,35.17,35.07,35.09,109618.0
2018-11-26 14:10:00,35.09,35.16,35.08,35.14,38165.0,35.09,35.16,35.08,35.14,38165.0
2018-11-26 14:15:00,35.15,35.16,35.09,35.1,44694.0,35.15,35.16,35.09,35.1,44694.0
2018-11-26 14:20:00,35.11,35.12,35.1,35.1,24043.0,35.11,35.12,35.1,35.1,24043.0
2018-11-26 14:25:00,35.1,35.17,35.09,35.16,51566.0,35.1,35.17,35.09,35.16,51566.0
2018-11-26 14:30:00,35.16,35.25,35.15,35.18,63294.0,35.16,35.25,35.15,35.18,63294.0
2018-11-26 14:35:00,35.18,35.2,35.12,35.12,71357.0,35.18,35.2,35.12,35.12,71357.0
2018-11-26 14:40:00,35.12,35.14,35.09,35.12,26739.0,35.12,35.14,35.09,35.12,26739.0
2018-11-26 14:45:00,35.11,35.15,35.09,35.15,53545.0,35.11,35.15,35.09,35.15,53545.0
2018-11-26 14:50:00,35.14,35.15,35.07,35.09,51153.0,35.14,35.15,35.07,35.09,51153.0
2018-11-26 14:55:00,35.09,35.1,35.06,35.1,116319.0,35.09,35.1,35.06,35.1,116319.0
2018-11-26 15:00:00,35.09,35.12,35.05,35.12,69966.0,35.09,35.12,35.05,35.12,69966.0
2018-11-26 15:05:00,35.12,35.12,35.07,35.08,61876.0,35.12,35.12,35.07,35.08,61876.0
2018-11-26 15:10:00,35.08,35.09,35.04,35.05,79221.0,35.08,35.09,35.04,35.05,79221.0
2018-11-26 15:15:00,35.05,35.05,34.98,34.98,58104.0,35.05,35.05,34.98,34.98,58104.0
2018-11-26 15:20:00,34.98,35.01,34.97,34.97,81000.0,34.98,35.01,34.97,34.97,81000.0
2018-11-26 15:25:00,34.97,35.01,34.96,34.98,49942.0,34.97,35.01,34.96,34.98,49942.0
2018-11-26 15:30:00,34.98,35.04,34.98,35.03,132454.0,34.98,35.04,34.98,35.03,132454.0
2018-11-26 15:35:00,35.02,35.05,34.98,35.0,78966.0,35.02,35.05,34.98,35.0,78966.0
2018-11-26 15:40:00,35.0,35.02,34.98,35.02,74924.0,35.0,35.02,34.98,35.02,74924.0
2018-11-26 15:45:00,35.02,35.06,34.99,34.99,165082.0,35.02,35.06,34.99,34.99,165082.0
2018-11-26 15:50:00,35.0,35.01,34.96,34.99,164388.0,35.0,35.01,34.96,34.99,164388.0
2018-11-26 15:55:00,34.98,35.01,34.95,35.01,513956.0,34.98,35.01,34.95,35.01,513956.0
2018-11-27 09:30:00,34.96,35.18,34.88,34.96,193652.0,34.96,35.18,34.88,34.96,193652.0
2018-11-27 09:35:00,34.98,34.99,34.72,34.74,102032.0,34.98,34.99,34.72,34.74,102032.0
2018-11-27 09:40:00,34.75,34.85,34.68,34.8,62647.0,34.75,34.85,34.68,34.8,62647.0
2018-11-27 09:45:00,34.8,34.92,34.76,34.78,57556.0,34.8,34.92,34.76,34.78,57556.0
2018-11-27 09:50:00,34.78,34.82,34.69,34.78,55665.0,34.78,34.82,34.69,34.78,55665.0
2018-11-27 09:55:00,34.78,34.85,34.72,34.8,182055.0,34.78,34.85,34.72,34.8,182055.0
2018-11-27 10:00:00,34.81,34.86,34.76,34.84,106125.0,34.81,34.86,34.76,34.84,106125.0
2018-11-27 10:05:00,34.84,34.86,34.76,34.82,100664.0,34.84,34.86,34.76,34.82,100664.0
2018-11-27 10:10:00,34.81,34.99,34.79,34.94,225577.0,34.81,34.99,34.79,34.94,225577.0
2018-11-27 10:15:00,34.94,34.98,34.84,34.91,100015.0,34.94,34.98,34.84,34.91,100015.0
2018-11-27 10:20:00,34.91,34.91,34.79,34.82,76820.0,34.91,34.91,34.79,34.82,76820.0
2018-11-27 10:25:00,34.83,34.85,34.8,34.81,54136.0,34.83,34.85,34.8,34.81,54136.0
2018-11-27 10:30:00,34.81,34.85,34.76,34.84,81092.0,34.81,34.85,34.76,34.84,81092.0
2018-11-27 10:35:00,34.85,34.85,34.78,34.81,37205.0,34.85,34.85,34.78,34.81,37205.0
2018-11-27 10:40:00,34.82,34.85,34.75,34.84,39004.0,34.82,34.85,34.75,34.84,39004.0
2018-11-27 10:45:00,34.84,35.0,34.84,34.98,52109.0,34.84,35.0,34.84,34.98,52109.0
2018-11-27 10:50:00,34.98,35.0,34.92,34.96,50563.0,34.98,35.0,34.92,34.96,50563.0
2018-11-27 10:55:00,34.96,35.02,34.96,34.98,98867.0,34.96,35.02,34.96,34.98,98867.0
2018-11-27 11:00:00,34.98,35.17,34.98,35.15,163857.0,34.98,35.17,34.98,35.15,163857.0
2018-11-27 11:05:00,35.15,35.15,35.02,35.06,93871.0,35.15,35.15,35.02,35.06,93871.0
2018-11-27 11:10:00,35.06,35.09,34.93,34.93,95219.0,35.06,35.09,34.93,34.93,95219.0
2018-11-27 11:15:00,34.94,34.99,34.9,34.99,37558.0,34.94,34.99,34.9,34.99,37558.0
2018-11-27 11:20:00,34.98,35.05,34.96,35.02,26436.0,34.98,35.05,34.96,35.02,26436.0
2018-11-27 11:25:00,35.01,35.06,34.98,35.02,105930.0,35.01,35.06,34.98,35.02,105930.0
2018-11-27 11:30:00,35.01,35.05,34.95,34.99,42730.0,35.01,35.05,34.95,34.99,42730.0
2018-11-27 11:35:00,35.0,35.01,34.95,34.99,37601.0,35.0,35.01,34.95,34.99,37601.0
2018-11-27 11:40:00,35.0,35.02,34.92,34.92,34857.0,35.0,35.02,34.92,34.92,34857.0
2018-11-27 11:45:00,34.92,34.98,34.88,34.95,52697.0,34.92,34.98,34.88,34.95,52697.0
2018-11-27 11:50:00,34.96,35.07,34.95,35.07,33283.0,34.96,35.07,34.95,35.07,33283.0
2018-11-27 11:55:00,35.07,35.14,35.07,35.11,53337.0,35.07,35.14,35.07,35.11,53337.0
2018-11-27 12:00:00,35.12,35.13,35.04,35.04,19069.0,35.12,35.13,35.04,35.04,19069.0
2018-11-27 12:05:00,35.05,35.14,35.05,35.12,20379.0,35.05,35.14,35.05,35.12,20379.0
2018-11-27 12:10:00,35.13,35.13,35.11,35.12,50923.0,35.13,35.13,35.11,35.12,50923.0
2018-11-27 12:15:00,35.11,35.12,35.06,35.09,31691.0,35.11,35.12,35.06,35.09,31691.0
2018-11-27 12:20:00,35.09,35.13,35.06,35.08,53115.0,35.09,35.13,35.06,35.08,53115.0
2018-11-27 12:25:00,35.08,35.09,34.99,35.01,24471.0,35.08,35.09,34.99,35.01,24471.0
2018-11-27 12:30:00,35.0,35.05,34.98,35.03,31697.0,35.0,35.05,34.98,35.03,31697.0
2018-11-27 12:35:00,35.02,35.08,35.0,35.08,27505.0,35.02,35.08,35.0,35.08,27505.0
2018-11-27 12:40:00,35.08,35.09,35.04,35.05,15550.0,35.08,35.09,35.04,35.05,15550.0
2018-11-27 12:45:00,35.05,35.06,34.97,34.98,24946.0,35.05,35.06,34.97,34.98,24946.0
2018-11-27 12:50:00,34.98,34.99,34.94,34.98,27279.0,34.98,34.99,34.94,34.98,27279.0
2018-11-27 12:55:00,34.98,35.04,34.97,35.02,19336.0,34.98,35.04,34.97,35.02,19336.0
2018-11-27 13:00:00,35.01,35.05,35.0,35.02,23111.0,35.01,35.05,35.0,35.02,23111.0
2018-11-27 13:05:00,35.03,35.07,35.03,35.05,16200.0,35.03,35.07,35.03,35.05,16200.0
2018-11-27 13:10:00,35.06,35.09,35.02,35.05,31513.0,35.06,35.09,35.02,35.05,31513.0
2018-11-27 13:15:00,35.05,35.1,34.98,35.06,84077.0,35.05,35.1,34.98,35.06,84077.0
2018-11-27 13:20:00,35.07,35.1,35.03,35.09,26939.0,35.07,35.1,35.03,35.09,26939.0
2018-11-27 13:25:00,35.08,35.1,35.06,35.09,53407.0,35.08,35.1,35.06,35.09,53407.0
2018-11-27 13:30:00,35.09,35.11,35.06,35.07,89279.0,35.09,35.11,35.06,35.07,89279.0
2018-11-27 13:35:00,35.07,35.14,35.06,35.11,94130.0,35.07,35.14,35.06,35.11,94130.0
2018-11-27 13:40:00,35.11,35.17,35.1,35.16,91813.0,35.11,35.17,35.1,35.16,91813.0
2018-11-27 13:45:00,35.16,35.26,35.15,35.22,50275.0,35.16,35.26,35.15,35.22,50275.0
2018-11-27 13:50:00,35.22,35.24,35.2,35.23,20493.0,35.22,35.24,35.2,35.23,20493.0
2018-11-27 13:55:00,35.22,35.4,35.21,35.38,420761.0,35.22,35.4,35.21,35.38,420761.0
2018-11-27 14:00:00,35.39,35.4,35.35,35.36,65910.0,35.39,35.4,35.35,35.36,65910.0
2018-11-27 14:05:00,35.36,35.4,35.34,35.37,38708.0,35.36,35.4,35.34,35.37,38708.0
2018-11-27 14:10:00,35.37,35.44,35.33,35.44,215455.0,35.37,35.44,35.33,35.44,215455.0
2018-11-27 14:15:00,35.44,35.44,35.37,35.37,36301.0,35.44,35.44,35.37,35.37,36301.0
2018-11-27 14:20:00,35.38,35.38,35.34,35.38,38869.0,35.38,35.38,35.34,35.38,38869.0
2018-11-27 14:25:00,35.38,35.4,35.36,35.38,38812.0,35.38,35.4,35.36,35.38,38812.0
2018-11-27 14:30:00,35.39,35.43,35.36,35.43,65523.0,35.39,35.43,35.36,35.43,65523.0
2018-11-27 14:35:00,35.42,35.44,35.37,35.4,46497.0,35.42,35.44,35.37,35.4,46497.0
2018-11-27 14:40:00,35.4,35.42,35.37,35.4,34971.0,35.4,35.42,35.37,35.4,34971.0
2018-11-27 14:45:00,35.4,35.47,35.4,35.44,56130.0,35.4,35.47,35.4,35.44,56130.0
2018-11-27 14:50:00,35.44,35.44,35.39,35.41,41494.0,35.44,35.44,35.39,35.41,41494.0
2018-11-27 14:55:00,35.4,35.41,35.37,35.38,35869.0,35.4,35.41,35.37,35.38,35869.0
2018-11-27 15:00:00,35.37,35.41,35.34,35.41,50192.0,35.37,35.41,35.34,35.41,50192.0
2018-11-27 15:05:00,35.41,35.41,35.33,35.35,40381.0,35.41,35.41,35.33,35.35,40381.0
2018-11-27 15:10:00,35.35,35.4,35.34,35.36,37859.0,35.35,35.4,35.34,35.36,37859.0
2018-11-27 15:15:00,35.36,35.37,35.28,35.28,58956.0,35.36,35.37,35.28,35.28,58956.0
2018-11-27 15:20:00,35.29,35.29,35.23,35.25,73428.0,35.29,35.29,35.23,35.25,73428.0
2018-11-27 15:25:00,35.26,35.27,35.22,35.25,156630.0,35.26,35.27,35.22,35.25,156630.0
2018-11-27 15:30:00,35.25,35.25,35.17,35.19,113008.0,35.25,35.25,35.17,35.19,113008.0
2018-11-27 15:35:00,35.2,35.28,35.19,35.2,126406.0,35.2,35.28,35.19,35.2,126406.0
2018-11-27 15:40:00,35.2,35.25,35.2,35.25,128577.0,35.2,35.25,35.2,35.25,128577.0
2018-11-27 15:45:00,35.25,35.29,35.24,35.27,138577.0,35.25,35.29,35.24,35.27,138577.0
2018-11-27 15:50:00,35.27,35.28,35.2,35.22,181361.0,35.27,35.28,35.2,35.22,181361.0
2018-11-27 15:55:00,35.22,35.31,35.18,35.28,566497.0,35.22,35.31,35.18,35.28,566497.0
2018-11-28 09:30:00,35.47,36.05,35.47,36.04,168340.0,35.47,36.05,35.47,36.04,168340.0
2018-11-28 09:35:00,36.04,36.13,35.85,35.89,115178.0,36.04,36.13,35.85,35.89,115178.0
2018-11-28 09:40:00,35.9,35.95,35.71,35.92,133663.0,35.9,35.95,35.71,35.92,133663.0
2018-11-28 09:45:00,35.92,35.94,35.69,35.81,198762.0,35.92,35.94,35.69,35.81,198762.0
2018-11-28 09:50:00,35.81,35.98,35.8,35.88,75959.0,35.81,35.98,35.8,35.88,75959.0
2018-11-28 09:55:00,35.89,35.89,35.74,35.77,110293.0,35.89,35.89,35.74,35.77,110293.0
2018-11-28 10:00:00,35.77,35.91,35.77,35.79,79731.0,35.77,35.91,35.77,35.79,79731.0
2018-11-28 10:05:00,35.79,35.8,35.64,35.71,52221.0,35.79,35.8,35.64,35.71,52221.0
2018-11-28 10:10:00,35.72,35.76,35.67,35.72,79638.0,35.72,35.76,35.67,35.72,79638.0
2018-11-28 10:15:00,35.72,35.81,35.7,35.81,61322.0,35.72,35.81,35.7,35.81,61322.0
2018-11-28 10:20:00,35.8,35.9,35.78,35.89,55945.0,35.8,35.9,35.78,35.89,55945.0
2018-11-28 10:25:00,35.89,35.94,35.88,35.89,64570.0,35.89,35.94,35.88,35.89,64570.0
2018-11-28 10:30:00,35.9,35.91,35.86,35.91,97877.0,35.9,35.91,35.86,35.91,97877.0
2018-11-28 10:35:00,35.91,35.93,35.85,35.88,84635.0,35.91,35.93,35.85,35.88,84635.0
2018-11-28 10:40:00,35.88,35.9,35.74,35.74,62145.0,35.88,35.9,35.74,35.74,62145.0
2018-11-28 10:45:00,35.75,35.85,35.73,35.81,53600.0,35.75,35.85,35.73,35.81,53600.0
2018-11-28 10:50:00,35.81,35.84,35.76,35.79,43246.0,35.81,35.84,35.76,35.79,43246.0
2018-11-28 10:55:00,35.8,35.83,35.78,35.82,41517.0,35.8,35.83,35.78,35.82,41517.0
2018-11-28 11:00:00,35.82,35.87,35.82,35.83,30884.0,35.82,35.87,35.82,35.83,30884.0
2018-11-28 11:05:00,35.84,35.86,35.81,35.82,35730.0,35.84,35.86,35.81,35.82,35730.0
2018-11-28 11:10:00,35.82,35.85,35.78,35.8,65392.0,35.82,35.85,35.78,35.8,65392.0
2018-11-28 11:15:00,35.79,35.8,35.72,35.75,36948.0,35.79,35.8,35.72,35.75,36948.0
2018-11-28 11:20:00,35.75,35.77,35.71,35.72,44084.0,35.75,35.77,35.71,35.72,44084.0
2018-11-28 11:25:00,35.72,35.74,35.65,35.65,76378.0,35.72,35.74,35.65,35.65,76378.0
2018-11-28 11:30:00,35.65,35.7,35.61,35.64,22222.0,35.65,35.7,35.61,35.64,22222.0
2018-11-28 11:35:00,35.64,35.65,35.61,35.65,37070.0,35.64,35.65,35.61,35.65,37070.0
2018-11-28 11:40:00,35.64,35.69,35.61,35.69,50376.0,35.64,35.69,35.61,35.69,50376.0
2018-11-28 11:45:00,35.69,35.69,35.62,35.66,38103.0,35.69,35.69,35.62,35.66,38103.0
2018-11-28 11:50:00,35.66,35.72,35.62,35.69,24452.0,35.66,35.72,35.62,35.69,24452.0
2018-11-28 11:55:00,35.7,35.75,35.65,35.74,30095.0,35.7,35.75,35.65,35.74,30095.0
2018-11-28 12:00:00,35.75,36.0,35.74,36.0,112861.0,35.75,36.0,35.74,36.0,112861.0
2018-11-28 12:05:00,36.0,36.15,36.0,36.12,92138.0,36.0,36.15,36.0,36.12,92138.0
2018-11-28 12:10:00,36.11,36.24,36.08,36.23,78601.0,36.11,36.24,36.08,36.23,78601.0
2018-11-28 12:15:00,36.23,36.3,36.23,36.25,127807.0,36.23,36.3,36.23,36.25,127807.0
2018-11-28 12:20:00,36.25,36.29,36.2,36.25,98727.0,36.25,36.29,36.2,36.25,98727.0
2018-11-28 12:25:00,36.25,36.34,36.22,36.27,86845.0,36.25,36.34,36.22,36.27,86845.0
2018-11-28 12:30:00,36.27,36.33,36.18,36.25,93187.0,36.27,36.33,36.18,36.25,93187.0
2018-11-28 12:35:00,36.25,36.31,36.19,36.29,61902.0,36.25,36.31,36.19,36.29,61902.0
2018-11-28 12:40:00,36.28,36.42,36.26,36.41,100866.0,36.28,36.42,36.26,36.41,100866.0
2018-11-28 12:45:00,36.41,36.53,36.41,36.52,195300.0,36.41,36.53,36.41,36.52,195300.0
2018-11-28 12:50:00,36.52,36.62,36.49,36.61,181620.0,36.52,36.62,36.49,36.61,181620.0
2018-11-28 12:55:00,36.6,36.62,36.42,36.43,144053.0,36.6,36.62,36.42,36.43,144053.0
2018-11-28 13:00:00,36.43,36.45,36.29,36.31,79810.0,36.43,36.45,36.29,36.31,79810.0
2018-11-28 13:05:00,36.3,36.32,36.25,36.29,78020.0,36.3,36.32,36.25,36.29,78020.0
2018-11-28 13:10:00,36.29,36.4,36.28,36.4,84270.0,36.29,36.4,36.28,36.4,84270.0
2018-11-28 13:15:00,36.4,36.47,36.37,36.45,33855.0,36.4,36.47,36.37,36.45,33855.0
2018-11-28 13:20:00,36.45,36.48,36.35,36.41,75097.0,36.45,36.48,36.35,36.41,75097.0
2018-11-28 13:25:00,36.4,36.45,36.39,36.44,42076.0,36.4,36.45,36.39,36.44,42076.0
2018-11-28 13:30:00,36.44,36.48,36.42,36.45,42492.0,36.44,36.48,36.42,36.45,42492.0
2018-11-28 13:35:00,36.46,36.62,36.45,36.61,63834.0,36.46,36.62,36.45,36.61,63834.0
2018-11-28 13:40:00,36.59,36.66,36.55,36.62,58244.0,36.59,36.66,36.55,36.62,58244.0
2018-11-28 13:45:00,36.61,36.64,36.52,36.53,47792.0,36.61,36.64,36.52,36.53,47792.0
2018-11-28 13:50:00,36.53,36.59,36.5,36.54,49660.0,36.53,36.59,36.5,36.54,49660.0
2018-11-28 13:55:00,36.55,36.65,36.55,36.61,42054.0,36.55,36.65,36.55,36.61,42054.0
2018-11-28 14:00:00,36.6,36.61,36.57,36.58,53141.0,36.6,36.61,36.57,36.58,53141.0
2018-11-28 14:05:00,36.58,36.7,36.58,36.65,244827.0,36.58,36.7,36.58,36.65,244827.0
2018-11-28 14:10:00,36.65,36.69,36.62,36.67,55833.0,36.65,36.69,36.62,36.67,55833.0
2018-11-28 14:15:00,36.66,36.69,36.56,36.65,51090.0,36.66,36.69,36.56,36.65,51090.0
2018-11-28 14:20:00,36.65,36.65,36.56,36.59,30777.0,36.65,36.65,36.56,36.59,30777.0
2018-11-28 14:25:00,36.58,36.63,36.56,36.58,49577.0,36.58,36.63,36.56,36.58,49577.0
2018-11-28 14:30:00,36.58,36.59,36.5,36.52,54124.0,36.58,36.59,36.5,36.52,54124.0
2018-11-28 14:35:00,36.52,36.56,36.5,36.51,59603.0,36.52,36.56,36.5,36.51,59603.0
2018-11-28 14:40:00,36.51,36.61,36.5,36.59,73746.0,36.51,36.61,36.5,36.59,73746.0
2018-11-28 14:45:00,36.6,36.61,36.55,36.56,167739.0,36.6,36.61,36.55,36.56,167739.0
2018-11-28 14:50:00,36.55,36.57,36.49,36.5,59634.0,36.55,36.57,36.49,36.5,59634.0
2018-11-28 14:55:00,36.5,36.52,36.44,36.48,128230.0,36.5,36.52,36.44,36.48,128230.0
2018-11-28 15:00:00,36.48,36.5,36.36,36.48,135573.0,36.48,36.5,36.36,36.48,135573.0
2018-11-28 15:05:00,36.48,36.49,36.44,36.47,69075.0,36.48,36.49,36.44,36.47,69075.0
2018-11-28 15:10:00,36.47,36.54,36.46,36.51,101905.0,36.47,36.54,36.46,36.51,101905.0
2018-11-28 15:15:00,36.51,36.51,36.45,36.48,127797.0,36.51,36.51,36.45,36.48,127797.0
2018-11-28 15:20:00,36.47,36.5,36.44,36.45,85188.0,36.47,36.5,36.44,36.45,85188.0
2018-11-28 15:25:00,36.45,36.46,36.37,36.45,120607.0,36.45,36.46,36.37,36.45,120607.0
2018-11-28 15:30:00,36.45,36.5,36.39,36.49,111400.0,36.45,36.5,36.39,36.49,111400.0
2018-11-28 15:35:00,36.49,36.58,36.47,36.58,174751.0,36.49,36.58,36.47,36.58,174751.0
2018-11-28 15:40:00,36.58,36.58,36.53,36.57,123029.0,36.58,36.58,36.53,36.57,123029.0
2018-11-28 15:45:00,36.57,36.65,36.57,36.63,213221.0,36.57,36.65,36.57,36.63,213221.0
2018-11-28 15:50:00,36.62,36.67,36.57,36.64,254650.0,36.62,36.67,36.57,36.64,254650.0
2018-11-28 15:55:00,36.63,36.65,36.56,36.63,442103.0,36.63,36.65,36.56,36.63,442103.0
2018-11-29 09:30:00,36.43,36.62,36.38,36.59,69616.0,36.43,36.62,36.38,36.59,69616.0
2018-11-29 09:35:00,36.61,36.78,36.56,36.77,58734.0,36.61,36.78,36.56,36.77,58734.0
2018-11-29 09:40:00,36.77,36.85,36.71,36.85,63106.0,36.77,36.85,36.71,36.85,63106.0
2018-11-29 09:45:00,36.86,36.87,36.71,36.73,63650.0,36.86,36.87,36.71,36.73,63650.0
2018-11-29 09:50:00,36.73,36.84,36.73,36.82,62395.0,36.73,36.84,36.73,36.82,62395.0
2018-11-29 09:55:00,36.83,36.85,36.77,36.83,45870.0,36.83,36.85,36.77,36.83,45870.0
2018-11-29 10:00:00,36.83,36.97,36.81,36.91,176447.0,36.83,36.97,36.81,36.91,176447.0
2018-11-29 10:05:00,36.91,36.98,36.87,36.91,63603.0,36.91,36.98,36.87,36.91,63603.0
2018-11-29 10:10:00,36.91,36.96,36.89,36.95,77029.0,36.91,36.96,36.89,36.95,77029.0
2018-11-29 10:15:00,36.95,36.98,36.84,36.89,95606.0,36.95,36.98,36.84,36.89,95606.0
2018-11-29 10:20:00,36.88,36.94,36.82,36.9,58789.0,36.88,36.94,36.82,36.9,58789.0
2018-11-29 10:25:00,36.9,36.92,36.82,36.88,52204.0,36.9,36.92,36.82,36.88,52204.0
2018-11-29 10:30:00,36.89,36.99,36.87,36.96,116172.0,36.89,36.99,36.87,36.96,116172.0
2018-11-29 10:35:00,36.95,36.99,36.88,36.88,112970.0,36.95,36.99,36.88,36.88,112970.0
2018-11-29 10:40:00,36.89,36.92,36.77,36.81,61460.0,36.89,36.92,36.77,36.81,61460.0
2018-11-29 10:45:00,36.8,36.85,36.74,36.8,103247.0,36.8,36.85,36.74,36.8,103247.0
2018-11-29 10:50:00,36.81,36.84,36.73,36.77,70857.0,36.81,36.84,36.73,36.77,70857.0
2018-11-29 10:55:00,36.77,36.87,36.74,36.84,46567.0,36.77,36.87,36.74,36.84,46567.0
2018-11-29 11:00:00,36.84,36.87,36.79,36.84,47050.0,36.84,36.87,36.79,36.84,47050.0
2018-11-29 11:05:00,36.84,36.88,36.78,36.8,74233.0,36.84,36.88,36.78,36.8,74233.0
2018-11-29 11:10:00,36.8,36.81,36.76,36.8,63253.0,36.8,36.81,36.76,36.8,63253.0
2018-11-29 11:15:00,36.8,36.85,36.78,36.8,37441.0,36.8,36.85,36.78,36.8,37441.0
2018-11-29 11:20:00,36.81,36.9,36.78,36.82,98333.0,36.81,36.9,36.78,36.82,98333.0
2018-11-29 11:25:00,36.83,36.89,36.79,36.87,34726.0,36.83,36.89,36.79,36.87,34726.0
2018-11-29 11:30:00,36.87,36.9,36.84,36.89,54836.0,36.87,36.9,36.84,36.89,54836.0
2018-11-29 11:35:00,36.89,36.95,36.85,36.95,103003.0,36.89,36.95,36.85,36.95,103003.0
2018-11-29 11:40:00,36.96,36.98,36.94,36.98,22337.0,36.96,36.98,36.94,36.98,22337.0
2018-11-29 11:45:00,36.97,37.04,36.93,37.04,83560.0,36.97,37.04,36.93,37.04,83560.0
2018-11-29 11:50:00,37.04,37.13,37.03,37.12,38002.0,37.04,37.13,37.03,37.12,38002.0
2018-11-29 11:55:00,37.12,37.12,37.06,37.11,30897.0,37.12,37.12,37.06,37.11,30897.0
2018-11-29 12:00:00,37.1,37.11,37.05,37.07,24583.0,37.1,37.11,37.05,37.07,24583.0
2018-11-29 12:05:00,37.07,37.07,37.01,37.05,41962.0,37.07,37.07,37.01,37.05,41962.0
2018-11-29 12:10:00,37.05,37.09,37.02,37.03,37532.0,37.05,37.09,37.02,37.03,37532.0
2018-11-29 12:15:00,37.03,37.08,37.02,37.05,27108.0,37.03,37.08,37.02,37.05,27108.0
2018-11-29 12:20:00,37.05,37.08,37.04,37.07,22756.0,37.05,37.08,37.04,37.07,22756.0
2018-11-29 12:25:00,37.07,37.12,37.06,37.11,32609.0,37.07,37.12,37.06,37.11,32609.0
2018-11-29 12:30:00,37.11,37.17,37.1,37.13,43777.0,37.11,37.17,37.1,37.13,43777.0
2018-11-29 12:35:00,37.12,37.13,37.07,37.11,28602.0,37.12,37.13,37.07,37.11,28602.0
2018-11-29 12:40:00,37.12,37.16,37.11,37.14,18685.0,37.12,37.16,37.11,37.14,18685.0
2018-11-29 12:45:00,37.15,37.15,37.11,37.12,29717.0,37.15,37.15,37.11,37.12,29717.0
2018-11-29 12:50:00,37.12,37.14,37.12,37.14,26769.0,37.12,37.14,37.12,37.14,26769.0
2018-11-29 12:55:00,37.14,37.18,37.14,37.16,28634.0,37.14,37.18,37.14,37.16,28634.0
2018-11-29 13:00:00,37.15,37.16,37.13,37.13,17588.0,37.15,37.16,37.13,37.13,17588.0
2018-11-29 13:05:00,37.13,37.13,37.06,37.06,40501.0,37.13,37.13,37.06,37.06,40501.0
2018-11-29 13:10:00,37.06,37.08,37.05,37.06,16607.0,37.06,37.08,37.05,37.06,16607.0
2018-11-29 13:15:00,37.05,37.08,37.05,37.08,15707.0,37.05,37.08,37.05,37.08,15707.0
2018-11-29 13:20:00,37.07,37.08,37.06,37.06,17624.0,37.07,37.08,37.06,37.06,17624.0
2018-11-29 13:25:00,37.06,37.08,37.06,37.08,15097.0,37.06,37.08,37.06,37.08,15097.0
2018-11-29 13:30:00,37.08,37.1,37.07,37.07,22494.0,37.08,37.1,37.07,37.07,22494.0
2018-11-29 13:35:00,37.08,37.09,37.05,37.08,25833.0,37.08,37.09,37.05,37.08,25833.0
2018-11-29 13:40:00,37.08,37.09,37.05,37.07,21193.0,37.08,37.09,37.05,37.07,21193.0
2018-11-29 13:45:00,37.07,37.14,37.06,37.14,39809.0,37.07,37.14,37.06,37.14,39809.0
2018-11-29 13:50:00,37.13,37.13,37.08,37.08,21141.0,37.13,37.13,37.08,37.08,21141.0
2018-11-29 13:55:00,37.08,37.1,37.06,37.08,32412.0,37.08,37.1,37.06,37.08,32412.0
2018-11-29 14:00:00,37.08,37.14,37.04,37.08,32623.0,37.08,37.14,37.04,37.08,32623.0
2018-11-29 14:05:00,37.08,37.09,37.05,37.09,19028.0,37.08,37.09,37.05,37.09,19028.0
2018-11-29 14:10:00,37.08,37.19,37.08,37.18,32715.0,37.08,37.19,37.08,37.18,32715.0
2018-11-29 14:15:00,37.17,37.2,37.14,37.18,27998.0,37.17,37.2,37.14,37.18,27998.0
2018-11-29 14:20:00,37.18,37.2,37.14,37.16,45845.0,37.18,37.2,37.14,37.16,45845.0
2018-11-29 14:25:00,37.16,37.17,37.15,37.16,30933.0,37.16,37.17,37.15,37.16,30933.0
2018-11-29 14:30:00,37.16,37.19,37.14,37.17,47136.0,37.16,37.19,37.14,37.17,47136.0
2018-11-29 14:35:00,37.16,37.2,37.14,37.14,25998.0,37.16,37.2,37.14,37.14,25998.0
2018-11-29 14:40:00,37.14,37.19,37.14,37.18,25314.0,37.14,37.19,37.14,37.18,25314.0
2018-11-29 14:45:00,37.18,37.2,37.17,37.18,27758.0,37.18,37.2,37.17,37.18,27758.0
2018-11-29 14:50:00,37.19,37.25,37.18,37.23,52870.0,37.19,37.25,37.18,37.23,52870.0
2018-11-29 14:55:00,37.23,37.27,37.2,37.27,46879.0,37.23,37.27,37.2,37.27,46879.0
2018-11-29 15:00:00,37.27,37.27,37.23,37.25,45198.0,37.27,37.27,37.23,37.25,45198.0
2018-11-29 15:05:00,37.25,37.28,37.21,37.28,42555.0,37.25,37.28,37.21,37.28,42555.0
2018-11-29 15:10:00,37.28,37.29,37.25,37.29,69873.0,37.28,37.29,37.25,37.29,69873.0
2018-11-29 15:15:00,37.28,37.29,37.24,37.27,61530.0,37.28,37.29,37.24,37.27,61530.0
2018-11-29 15:20:00,37.27,37.3,37.23,37.23,78437.0,37.27,37.3,37.23,37.23,78437.0
2018-11-29 15:25:00,37.24,37.26,37.21,37.26,65106.0,37.24,37.26,37.21,37.26,65106.0
2018-11-29 15:30:00,37.25,37.25,37.2,37.22,74196.0,37.25,37.25,37.2,37.22,74196.0
2018-11-29 15:35:00,37.22,37.24,37.2,37.22,92325.0,37.22,37.24,37.2,37.22,92325.0
2018-11-29 15:40:00,37.21,37.24,37.19,37.22,95266.0,37.21,37.24,37.19,37.22,95266.0
2018-11-29 15:45:00,37.21,37.22,37.16,37.16,152951.0,37.21,37.22,37.16,37.16,152951.0
2018-11-29 15:50:00,37.16,37.18,37.09,37.11,199336.0,37.16,37.18,37.09,37.11,199336.0
2018-11-29 15:55:00,37.1,37.1,37.0,37.04,424045.0,37.1,37.1,37.0,37.04,424045.0
2018-11-30 09:30:00,37.11,37.16,37.03,37.11,111520.0,37.11,37.16,37.03,37.11,111520.0
2018-11-30 09:35:00,37.12,37.32,37.11,37.3,51174.0,37.12,37.32,37.11,37.3,51174.0
2018-11-30 09:40:00,37.29,37.31,37.19,37.24,42543.0,37.29,37.31,37.19,37.24,42543.0
2018-11-30 09:45:00,37.25,37.57,37.25,37.54,94337.0,37.25,37.57,37.25,37.54,94337.0
2018-11-30 09:50:00,37.54,37.54,37.38,37.4,77690.0,37.54,37.54,37.38,37.4,77690.0
2018-11-30 09:55:00,37.41,37.47,37.34,37.39,60458.0,37.41,37.47,37.34,37.39,60458.0
2018-11-30 10:00:00,37.39,37.4,37.28,37.32,59849.0,37.39,37.4,37.28,37.32,59849.0
2018-11-30 10:05:00,37.31,37.38,37.28,37.38,43093.0,37.31,37.38,37.28,37.38,43093.0
2018-11-30 10:10:00,37.38,37.38,37.31,37.35,58073.0,37.38,37.38,37.31,37.35,58073.0
2018-11-30 10:15:00,37.34,37.41,37.34,37.38,97043.0,37.34,37.41,37.34,37.38,97043.0
2018-11-30 10:20:00,37.37,37.37,37.23,37.28,40664.0,37.37,37.37,37.23,37.28,40664.0
2018-11-30 10:25:00,37.28,37.33,37.27,37.3,32786.0,37.28,37.33,37.27,37.3,32786.0
2018-11-30 10:30:00,37.31,37.39,37.3,37.35,50517.0,37.31,37.39,37.3,37.35,50517.0
2018-11-30 10:35:00,37.36,37.39,37.33,37.34,24045.0,37.36,37.39,37.33,37.34,24045.0
2018-11-30 10:40:00,37.34,37.36,37.26,37.32,44391.0,37.34,37.36,37.26,37.32,44391.0
2018-11-30 10:45:00,37.33,37.33,37.25,37.27,25243.0,37.33,37.33,37.25,37.27,25243.0
2018-11-30 10:50:00,37.27,37.28,37.19,37.25,41042.0,37.27,37.28,37.19,37.25,41042.0
2018-11-30 10:55:00,37.26,37.26,37.16,37.16,24738.0,37.26,37.26,37.16,37.16,24738.0
2018-11-30 11:00:00,37.16,37.19,37.13,37.18,42612.0,37.16,37.19,37.13,37.18,42612.0
2018-11-30 11:05:00,37.18,37.2,37.13,37.14,35685.0,37.18,37.2,37.13,37.14,35685.0
2018-11-30 11:10:00,37.14,37.17,37.08,37.09,35609.0,37.14,37.17,37.08,37.09,35609.0
2018-11-30 11:15:00,37.08,37.15,37.08,37.15,19112.0,37.08,37.15,37.08,37.15,19112.0
2018-11-30 11:20:00,37.15,37.17,37.11,37.14,35520.0,37.15,37.17,37.11,37.14,35520.0
2018-11-30 11:25:00,37.14,37.14,37.05,37.08,36311.0,37.14,37.14,37.05,37.08,36311.0
2018-11-30 11:30:00,37.08,37.2,37.04,37.18,46322.0,37.08,37.2,37.04,37.18,46322.0
2018-11-30 11:35:00,37.19,37.23,37.16,37.2,19120.0,37.19,37.23,37.16,37.2,19120.0
2018-11-30 11:40:00,37.21,37.32,37.21,37.3,14628.0,37.21,37.32,37.21,37.3,14628.0
2018-11-30 11:45:00,37.3,37.32,37.29,37.32,19127.0,37.3,37.32,37.29,37.32,19127.0
2018-11-30 11:50:00,37.31,37.32,37.23,37.23,13253.0,37.31,37.32,37.23,37.23,13253.0
2018-11-30 11:55:00,37.23,37.28,37.22,37.25,21644.0,37.23,37.28,37.22,37.25,21644.0
2018-11-30 12:00:00,37.25,37.27,37.2,37.26,19985.0,37.25,37.27,37.2,37.26,19985.0
2018-11-30 12:05:00,37.26,37.36,37.23,37.36,35742.0,37.26,37.36,37.23,37.36,35742.0
2018-11-30 12:10:00,37.36,37.37,37.32,37.33,144448.0,37.36,37.37,37.32,37.33,144448.0
2018-11-30 12:15:00,37.34,37.35,37.3,37.32,52470.0,37.34,37.35,37.3,37.32,52470.0
2018-11-30 12:20:00,37.31,37.33,37.27,37.3,62290.0,37.31,37.33,37.27,37.3,62290.0
2018-11-30 12:25:00,37.31,37.36,37.3,37.34,77343.0,37.31,37.36,37.3,37.34,77343.0
2018-11-30 12:30:00,37.35,37.36,37.3,37.3,35526.0,37.35,37.36,37.3,37.3,35526.0
2018-11-30 12:35:00,37.3,37.35,37.3,37.34,40521.0,37.3,37.35,37.3,37.34,40521.0
2018-11-30 12:40:00,37.34,37.37,37.31,37.31,34748.0,37.34,37.37,37.31,37.31,34748.0
2018-11-30 12:45:00,37.32,37.42,37.32,37.42,40891.0,37.32,37.42,37.32,37.42,40891.0
2018-11-30 12:50:00,37.42,37.45,37.4,37.42,43137.0,37.42,37.45,37.4,37.42,43137.0
2018-11-30 12:55:00,37.43,37.46,37.41,37.42,148224.0,37.43,37.46,37.41,37.42,148224.0
2018-11-30 13:00:00,37.42,37.42,37.34,37.4,63701.0,37.42,37.42,37.34,37.4,63701.0
2018-11-30 13:05:00,37.39,37.39,37.32,37.37,40365.0,37.39,37.39,37.32,37.37,40365.0
2018-11-30 13:10:00,37.37,37.37,37.34,37.36,20382.0,37.37,37.37,37.34,37.36,20382.0
2018-11-30 13:15:00,37.35,37.36,37.3,37.33,131492.0,37.35,37.36,37.3,37.33,131492.0
2018-11-30 13:20:00,37.33,37.36,37.32,37.34,51226.0,37.33,37.36,37.32,37.34,51226.0
2018-11-30 13:25:00,37.34,37.36,37.31,37.35,22635.0,37.34,37.36,37.31,37.35,22635.0
2018-11-30 13:30:00,37.34,37.43,37.3,37.39,65678.0,37.34,37.43,37.3,37.39,65678.0
2018-11-30 13:35:00,37.4,37.42,37.38,37.41,45373.0,37.4,37.42,37.38,37.41,45373.0
2018-11-30 13:40:00,37.41,37.41,37.38,37.41,42793.0,37.41,37.41,37.38,37.41,42793.0
2018-11-30 13:45:00,37.4,37.48,37.4,37.47,27296.0,37.4,37.48,37.4,37.47,27296.0
2018-11-30 13:50:00,37.48,37.54,37.45,37.49,105545.0,37.48,37.54,37.45,37.49,105545.0
2018-11-30 13:55:00,37.48,37.56,37.48,37.55,41874.0,37.48,37.56,37.48,37.55,41874.0
2018-11-30 14:00:00,37.54,37.55,37.49,37.52,48070.0,37.54,37.55,37.49,37.52,48070.0
2018-11-30 14:05:00,37.53,37.53,37.45,37.48,62692.0,37.53,37.53,37.45,37.48,62692.0
2018-11-30 14:10:00,37.47,37.52,37.43,37.51,61621.0,37.47,37.52,37.43,37.51,61621.0
2018-11-30 14:15:00,37.51,37.54,37.47,37.48,74345.0,37.51,37.54,37.47,37.48,74345.0
2018-11-30 14:20:00,37.48,37.5,37.46,37.5,31673.0,37.48,37.5,37.46,37.5,31673.0
2018-11-30 14:25:00,37.49,37.62,37.49,37.61,75875.0,37.49,37.62,37.49,37.61,75875.0
2018-11-30 14:30:00,37.61,37.61,37.55,37.58,91380.0,37.61,37.61,37.55,37.58,91380.0
2018-11-30 14:35:00,37.58,37.6,37.53,37.55,68625.0,37.58,37.6,37.53,37.55,68625.0
2018-11-30 14:40:00,37.53,37.65,37.53,37.6,92937.0,37.53,37.65,37.53,37.6,92937.0
2018-11-30 14:45:00,37.59,37.6,37.54,37.57,50884.0,37.59,37.6,37.54,37.57,50884.0
2018-11-30 14:50:00,37.58,37.62,37.57,37.59,53253.0,37.58,37.62,37.57,37.59,53253.0
2018-11-30 14:55:00,37.59,37.62,37.56,37.61,36593.0,37.59,37.62,37.56,37.61,36593.0
2018-11-30 15:00:00,37.62,37.63,37.59,37.62,33847.0,37.62,37.63,37.59,37.62,33847.0
2018-11-30 15:05:00,37.61,37.71,37.59,37.7,36872.0,37.61,37.71,37.59,37.7,36872.0
2018-11-30 15:10:00,37.7,37.71,37.66,37.67,38756.0,37.7,37.71,37.66,37.67,38756.0
2018-11-30 15:15:00,37.66,37.72,37.63,37.68,63591.0,37.66,37.72,37.63,37.68,63591.0
2018-11-30 15:20:00,37.68,37.72,37.66,37.71,53292.0,37.68,37.72,37.66,37.71,53292.0
2018-11-30 15:25:00,37.72,37.72,37.64,37.65,78686.0,37.72,37.72,37.64,37.65,78686.0
2018-11-30 15:30:00,37.65,37.68,37.57,37.61,92721.0,37.65,37.68,37.57,37.61,92721.0
2018-11-30 15:35:00,37.61,37.61,37.56,37.6,89184.0,37.61,37.61,37.56,37.6,89184.0
2018-11-30 15:40:00,37.59,37.64,37.59,37.6,90046.0,37.59,37.64,37.59,37.6,90046.0
2018-11-30 15:45:00,37.6,37.62,37.53,37.55,118917.0,37.6,37.62,37.53,37.55,118917.0
2018-11-30 15:50:00,37.55,37.56,37.49,37.52,158703.0,37.55,37.56,37.49,37.52,158703.0
2018-11-30 15:55:00,37.52,37.69,37.51,37.66,632567.0,37.52,37.69,37.51,37.66,632567.0
2018-12-03 09:30:00,38.09,38.19,37.82,37.82,198934.0,38.09,38.19,37.82,37.82,198934.0
2018-12-03 09:35:00,37.84,38.04,37.79,37.97,44543.0,37.84,38.04,37.79,37.97,44543.0
2018-12-03 09:40:00,37.98,38.02,37.86,38.01,46293.0,37.98,38.02,37.86,38.01,46293.0
2018-12-03 09:45:00,37.99,38.03,37.9,37.94,35304.0,37.99,38.03,37.9,37.94,35304.0
2018-12-03 09:50:00,37.95,37.98,37.85,37.92,55626.0,37.95,37.98,37.85,37.92,55626.0
2018-12-03 09:55:00,37.92,38.04,37.84,38.01,53324.0,37.92,38.04,37.84,38.01,53324.0
2018-12-03 10:00:00,38.04,38.21,38.02,38.17,75321.0,38.04,38.21,38.02,38.17,75321.0
2018-12-03 10:05:00,38.18,38.19,38.05,38.09,50704.0,38.18,38.19,38.05,38.09,50704.0
2018-12-03 10:10:00,38.08,38.13,38.01,38.07,84490.0,38.08,38.13,38.01,38.07,84490.0
2018-12-03 10:15:00,38.08,38.15,38.08,38.14,37103.0,38.08,38.15,38.08,38.14,37103.0
2018-12-03 10:20:00,38.15,38.35,38.15,38.34,52878.0,38.15,38.35,38.15,38.34,52878.0
2018-12-03 10:25:00,38.33,38.37,38.28,38.34,80356.0,38.33,38.37,38.28,38.34,80356.0
2018-12-03 10:30:00,38.33,38.34,38.24,38.27,37373.0,38.33,38.34,38.24,38.27,37373.0
2018-12-03 10:35:00,38.27,38.31,38.2,38.2,37468.0,38.27,38.31,38.2,38.2,37468.0
2018-12-03 10:40:00,38.2,38.21,38.15,38.17,37064.0,38.2,38.21,38.15,38.17,37064.0
2018-12-03 10:45:00,38.19,38.22,38.16,38.16,54842.0,38.19,38.22,38.16,38.16,54842.0
2018-12-03 10:50:00,38.17,38.19,38.03,38.07,68671.0,38.17,38.19,38.03,38.07,68671.0
2018-12-03 10:55:00,38.07,38.1,38.0,38.02,564020.0,38.07,38.1,38.0,38.02,564020.0
2018-12-03 11:00:00,38.02,38.08,37.95,38.08,57488.0,38.02,38.08,37.95,38.08,57488.0
2018-12-03 11:05:00,38.08,38.1,38.03,38.08,39233.0,38.08,38.1,38.03,38.08,39233.0
2018-12-03 11:10:00,38.09,38.11,38.05,38.08,86550.0,38.09,38.11,38.05,38.08,86550.0
2018-12-03 11:15:00,38.07,38.15,38.07,38.15,107375.0,38.07,38.15,38.07,38.15,107375.0
2018-12-03 11:20:00,38.15,38.16,38.08,38.1,44741.0,38.15,38.16,38.08,38.1,44741.0
2018-12-03 11:25:00,38.11,38.15,38.03,38.1,43519.0,38.11,38.15,38.03,38.1,43519.0
2018-12-03 11:30:00,38.11,38.16,38.11,38.15,15346.0,38.11,38.16,38.11,38.15,15346.0
2018-12-03 11:35:00,38.15,38.15,38.08,38.09,25049.0,38.15,38.15,38.08,38.09,25049.0
2018-12-03 11:40:00,38.09,38.11,37.99,38.02,31700.0,38.09,38.11,37.99,38.02,31700.0
2018-12-03 11:45:00,38.01,38.01,37.93,37.95,110015.0,38.01,38.01,37.93,37.95,110015.0
2018-12-03 11:50:00,37.96,38.01,37.96,37.98,15430.0,37.96,38.01,37.96,37.98,15430.0
2018-12-03 11:55:00,37.97,37.97,37.88,37.94,21918.0,37.97,37.97,37.88,37.94,21918.0
2018-12-03 12:00:00,37.94,38.07,37.94,38.04,74150.0,37.94,38.07,37.94,38.04,74150.0
2018-12-03 12:05:00,38.04,38.14,38.04,38.13,34704.0,38.04,38.14,38.04,38.13,34704.0
2018-12-03 12:10:00,38.14,38.14,38.05,38.07,14749.0,38.14,38.14,38.05,38.07,14749.0
2018-12-03 12:15:00,38.07,38.15,38.07,38.11,35006.0,38.07,38.15,38.07,38.11,35006.0
2018-12-03 12:20:00,38.11,38.13,38.08,38.1,40434.0,38.11,38.13,38.08,38.1,40434.0
2018-12-03 12:25:00,38.11,38.19,38.1,38.19,20111.0,38.11,38.19,38.1,38.19,20111.0
2018-12-03 12:30:00,38.19,38.32,38.19,38.32,39875.0,38.19,38.32,38.19,38.32,39875.0
2018-12-03 12:35:00,38.32,38.34,38.28,38.28,28314.0,38.32,38.34,38.28,38.28,28314.0
2018-12-03 12:40:00,38.27,38.29,38.24,38.27,28571.0,38.27,38.29,38.24,38.27,28571.0
2018-12-03 12:45:00,38.27,38.28,38.25,38.26,18719.0,38.27,38.28,38.25,38.26,18719.0
2018-12-03 12:50:00,38.26,38.3,38.25,38.27,32511.0,38.26,38.3,38.25,38.27,32511.0
2018-12-03 12:55:00,38.27,38.35,38.27,38.34,91006.0,38.27,38.35,38.27,38.34,91006.0
2018-12-03 13:00:00,38.35,38.4,38.34,38.37,47803.0,38.35,38.4,38.34,38.37,47803.0
2018-12-03 13:05:00,38.38,38.38,38.32,38.34,46913.0,38.38,38.38,38.32,38.34,46913.0
2018-12-03 13:10:00,38.33,38.4,38.3,38.35,50586.0,38.33,38.4,38.3,38.35,50586.0
2018-12-03 13:15:00,38.35,38.36,38.3,38.31,21565.0,38.35,38.36,38.3,38.31,21565.0
2018-12-03 13:20:00,38.31,38.36,38.31,38.35,25451.0,38.31,38.36,38.31,38.35,25451.0
2018-12-03 13:25:00,38.36,38.37,38.32,38.34,31919.0,38.36,38.37,38.32,38.34,31919.0
2018-12-03 13:30:00,38.33,38.33,38.28,38.29,22016.0,38.33,38.33,38.28,38.29,22016.0
2018-12-03 13:35:00,38.29,38.33,38.26,38.33,34652.0,38.29,38.33,38.26,38.33,34652.0
2018-12-03 13:40:00,38.33,38.44,38.32,38.42,101841.0,38.33,38.44,38.32,38.42,101841.0
2018-12-03 13:45:00,38.43,38.44,38.3,38.3,31007.0,38.43,38.44,38.3,38.3,31007.0
2018-12-03 13:50:00,38.3,38.34,38.29,38.3,37072.0,38.3,38.34,38.29,38.3,37072.0
2018-12-03 13:55:00,38.29,38.31,38.23,38.27,67433.0,38.29,38.31,38.23,38.27,67433.0
2018-12-03 14:00:00,38.27,38.31,38.24,38.26,47438.0,38.27,38.31,38.24,38.26,47438.0
2018-12-03 14:05:00,38.26,38.26,38.13,38.19,42745.0,38.26,38.26,38.13,38.19,42745.0
2018-12-03 14:10:00,38.19,38.22,38.18,38.2,52553.0,38.19,38.22,38.18,38.2,52553.0
2018-12-03 14:15:00,38.2,38.3,38.2,38.28,36365.0,38.2,38.3,38.2,38.28,36365.0
2018-12-03 14:20:00,38.27,38.31,38.26,38.27,62391.0,38.27,38.31,38.26,38.27,62391.0
2018-12-03 14:25:00,38.27,38.34,38.27,38.31,98496.0,38.27,38.34,38.27,38.31,98496.0
2018-12-03 14:30:00,38.31,38.34,38.3,38.32,75978.0,38.31,38.34,38.3,38.32,75978.0
2018-12-03 14:35:00,38.32,38.37,38.3,38.37,111767.0,38.32,38.37,38.3,38.37,111767.0
2018-12-03 14:40:00,38.38,38.4,38.32,38.35,70949.0,38.38,38.4,38.32,38.35,70949.0
2018-12-03 14:45:00,38.36,38.41,38.33,38.4,219917.0,38.36,38.41,38.33,38.4,219917.0
2018-12-03 14:50:00,38.4,38.55,38.4,38.52,221788.0,38.4,38.55,38.4,38.52,221788.0
2018-12-03 14:55:00,38.52,38.57,38.51,38.56,138574.0,38.52,38.57,38.51,38.56,138574.0
2018-12-03 15:00:00,38.56,38.58,38.42,38.45,220098.0,38.56,38.58,38.42,38.45,220098.0
2018-12-03 15:05:00,38.45,38.51,38.42,38.46,171691.0,38.45,38.51,38.42,38.46,171691.0
2018-12-03 15:10:00,38.47,38.59,38.47,38.59,132537.0,38.47,38.59,38.47,38.59,132537.0
2018-12-03 15:15:00,38.59,38.66,38.53,38.55,181988.0,38.59,38.66,38.53,38.55,181988.0
2018-12-03 15:20:00,38.56,38.59,38.55,38.57,91816.0,38.56,38.59,38.55,38.57,91816.0
2018-12-03 15:25:00,38.56,38.58,38.52,38.58,78147.0,38.56,38.58,38.52,38.58,78147.0
2018-12-03 15:30:00,38.57,38.65,38.53,38.65,133674.0,38.57,38.65,38.53,38.65,133674.0
2018-12-03 15:35:00,38.65,38.69,38.6,38.63,139101.0,38.65,38.69,38.6,38.63,139101.0
2018-12-03 15:40:00,38.64,38.66,38.56,38.57,167388.0,38.64,38.66,38.56,38.57,167388.0
2018-12-03 15:45:00,38.58,38.6,38.46,38.47,182300.0,38.58,38.6,38.46,38.47,182300.0
2018-12-03 15:50:00,38.47,38.5,38.42,38.45,209703.0,38.47,38.5,38.42,38.45,209703.0
2018-12-03 15:55:00,38.46,38.59,38.46,38.52,354879.0,38.46,38.59,38.46,38.52,354879.0
2018-12-04 09:30:00,38.53,38.65,38.36,38.39,147975.0,38.53,38.65,38.36,38.39,147975.0
2018-12-04 09:35:00,38.4,38.41,38.24,38.38,87522.0,38.4,38.41,38.24,38.38,87522.0
2018-12-04 09:40:00,38.38,38.46,38.32,38.34,40770.0,38.38,38.46,38.32,38.34,40770.0
2018-12-04 09:45:00,38.35,38.43,38.29,38.34,69318.0,38.35,38.43,38.29,38.34,69318.0
2018-12-04 09:50:00,38.34,38.39,38.31,38.34,21725.0,38.34,38.39,38.31,38.34,21725.0
2018-12-04 09:55:00,38.35,38.46,38.32,38.42,58655.0,38.35,38.46,38.32,38.42,58655.0
2018-12-04 10:00:00,38.41,38.48,38.36,38.37,38858.0,38.41,38.48,38.36,38.37,38858.0
2018-12-04 10:05:00,38.38,38.46,38.32,38.45,37458.0,38.38,38.46,38.32,38.45,37458.0
2018-12-04 10:10:00,38.45,38.47,38.37,38.4,24155.0,38.45,38.47,38.37,38.4,24155.0
2018-12-04 10:15:00,38.39,38.47,38.34,38.35,28175.0,38.39,38.47,38.34,38.35,28175.0
2018-12-04 10:20:00,38.34,38.35,38.26,38.32,20309.0,38.34,38.35,38.26,38.32,20309.0
2018-12-04 10:25:00,38.33,38.35,38.26,38.34,47217.0,38.33,38.35,38.26,38.34,47217.0
2018-12-04 10:30:00,38.34,38.36,38.2,38.22,40931.0,38.34,38.36,38.2,38.22,40931.0
2018-12-04 10:35:00,38.22,38.26,38.07,38.12,67501.0,38.22,38.26,38.07,38.12,67501.0
2018-12-04 10:40:00,38.13,38.18,38.02,38.05,59459.0,38.13,38.18,38.02,38.05,59459.0
2018-12-04 10:45:00,38.05,38.08,37.95,38.08,45287.0,38.05,38.08,37.95,38.08,45287.0
2018-12-04 10:50:00,38.08,38.08,37.94,37.96,70968.0,38.08,38.08,37.94,37.96,70968.0
2018-12-04 10:55:00,37.97,37.99,37.91,37.95,107488.0,37.97,37.99,37.91,37.95,107488.0
2018-12-04 11:00:00,37.94,37.94,37.85,37.9,125602.0,37.94,37.94,37.85,37.9,125602.0
2018-12-04 11:05:00,37.9,38.02,37.89,38.0,52349.0,37.9,38.02,37.89,38.0,52349.0
2018-12-04 11:10:00,38.0,38.0,37.93,37.93,41368.0,38.0,38.0,37.93,37.93,41368.0
2018-12-04 11:15:00,37.93,37.95,37.88,37.92,61777.0,37.93,37.95,37.88,37.92,61777.0
2018-12-04 11:20:00,37.91,38.12,37.9,38.07,159944.0,37.91,38.12,37.9,38.07,159944.0
2018-12-04 11:25:00,38.07,38.13,38.05,38.09,40316.0,38.07,38.13,38.05,38.09,40316.0
2018-12-04 11:30:00,38.09,38.13,38.07,38.07,25497.0,38.09,38.13,38.07,38.07,25497.0
2018-12-04 11:35:00,38.07,38.14,38.07,38.13,34368.0,38.07,38.14,38.07,38.13,34368.0
2018-12-04 11:40:00,38.13,38.2,38.11,38.13,43622.0,38.13,38.2,38.11,38.13,43622.0
2018-12-04 11:45:00,38.14,38.23,38.13,38.19,54594.0,38.14,38.23,38.13,38.19,54594.0
2018-12-04 11:50:00,38.18,38.18,38.11,38.14,30554.0,38.18,38.18,38.11,38.14,30554.0
2018-12-04 11:55:00,38.14,38.14,38.04,38.05,18053.0,38.14,38.14,38.04,38.05,18053.0
2018-12-04 12:00:00,38.05,38.05,37.88,37.91,26864.0,38.05,38.05,37.88,37.91,26864.0
2018-12-04 12:05:00,37.91,37.91,37.69,37.78,61042.0,37.91,37.91,37.69,37.78,61042.0
2018-12-04 12:10:00,37.78,37.8,37.59,37.59,38815.0,37.78,37.8,37.59,37.59,38815.0
2018-12-04 12:15:00,37.58,37.63,37.52,37.56,48073.0,37.58,37.63,37.52,37.56,48073.0
2018-12-04 12:20:00,37.56,37.56,37.37,37.38,41455.0,37.56,37.56,37.37,37.38,41455.0
2018-12-04 12:25:00,37.37,37.45,37.34,37.34,27782.0,37.37,37.45,37.34,37.34,27782.0
2018-12-04 12:30:00,37.32,37.33,37.14,37.28,121302.0,37.32,37.33,37.14,37.28,121302.0
2018-12-04 12:35:00,37.29,37.37,37.27,37.29,87620.0,37.29,37.37,37.27,37.29,87620.0
2018-12-04 12:40:00,37.29,37.37,37.28,37.34,56016.0,37.29,37.37,37.28,37.34,56016.0
2018-12-04 12:45:00,37.33,37.4,37.32,37.4,48830.0,37.33,37.4,37.32,37.4,48830.0
2018-12-04 12:50:00,37.41,37.41,37.34,37.36,54107.0,37.41,37.41,37.34,37.36,54107.0
2018-12-04 12:55:00,37.37,37.44,37.34,37.35,46659.0,37.37,37.44,37.34,37.35,46659.0
2018-12-04 13:00:00,37.34,37.36,37.27,37.35,52523.0,37.34,37.36,37.27,37.35,52523.0
2018-12-04 13:05:00,37.34,37.37,37.22,37.23,65195.0,37.34,37.37,37.22,37.23,65195.0
2018-12-04 13:10:00,37.23,37.33,37.18,37.19,56422.0,37.23,37.33,37.18,37.19,56422.0
2018-12-04 13:15:00,37.19,37.27,37.17,37.19,68045.0,37.19,37.27,37.17,37.19,68045.0
2018-12-04 13:20:00,37.18,37.27,37.16,37.22,57908.0,37.18,37.27,37.16,37.22,57908.0
2018-12-04 13:25:00,37.22,37.23,36.97,37.05,70255.0,37.22,37.23,36.97,37.05,70255.0
2018-12-04 13:30:00,37.05,37.11,37.01,37.06,47842.0,37.05,37.11,37.01,37.06,47842.0
2018-12-04 13:35:00,37.05,37.06,36.88,36.89,107709.0,37.05,37.06,36.88,36.89,107709.0
2018-12-04 13:40:00,36.89,36.95,36.78,36.94,73239.0,36.89,36.95,36.78,36.94,73239.0
2018-12-04 13:45:00,36.93,36.96,36.89,36.9,79383.0,36.93,36.96,36.89,36.9,79383.0
2018-12-04 13:50:00,36.91,36.91,36.83,36.87,71660.0,36.91,36.91,36.83,36.87,71660.0
2018-12-04 13:55:00,36.87,37.08,36.86,37.01,76518.0,36.87,37.08,36.86,37.01,76518.0
2018-12-04 14:00:00,37.01,37.02,36.9,36.91,76001.0,37.01,37.02,36.9,36.91,76001.0
2018-12-04 14:05:00,36.91,37.06,36.9,37.06,62357.0,36.91,37.06,36.9,37.06,62357.0
2018-12-04 14:10:00,37.05,37.18,37.03,37.16,68651.0,37.05,37.18,37.03,37.16,68651.0
2018-12-04 14:15:00,37.15,37.15,37.06,37.1,57616.0,37.15,37.15,37.06,37.1,57616.0
2018-12-04 14:20:00,37.12,37.12,37.0,37.01,43120.0,37.12,37.12,37.0,37.01,43120.0
2018-12-04 14:25:00,37.01,37.01,36.92,36.93,61589.0,37.01,37.01,36.92,36.93,61589.0
2018-12-04 14:30:00,36.93,37.05,36.92,37.02,86832.0,36.93,37.05,36.92,37.02,86832.0
2018-12-04 14:35:00,37.02,37.05,36.96,37.04,60077.0,37.02,37.05,36.96,37.04,60077.0
2018-12-04 14:40:00,37.03,37.05,36.94,36.97,62267.0,37.03,37.05,36.94,36.97,62267.0
2018-12-04 14:45:00,36.95,37.1,36.95,37.08,63883.0,36.95,37.1,36.95,37.08,63883.0
2018-12-04 14:50:00,37.08,37.08,37.0,37.01,88006.0,37.08,37.08,37.0,37.01,88006.0
2018-12-04 14:55:00,37.02,37.05,36.87,36.88,85038.0,37.02,37.05,36.87,36.88,85038.0
2018-12-04 15:00:00,36.89,36.9,36.77,36.87,170173.0,36.89,36.9,36.77,36.87,170173.0
2018-12-04 15:05:00,36.87,36.93,36.8,36.82,87645.0,36.87,36.93,36.8,36.82,87645.0
2018-12-04 15:10:00,36.83,36.86,36.72,36.79,82552.0,36.83,36.86,36.72,36.79,82552.0
2018-12-04 15:15:00,36.8,36.86,36.72,36.74,109098.0,36.8,36.86,36.72,36.74,109098.0
2018-12-04 15:20:00,36.75,36.78,36.59,36.62,149327.0,36.75,36.78,36.59,36.62,149327.0
2018-12-04 15:25:00,36.62,36.81,36.59,36.6,194239.0,36.62,36.81,36.59,36.6,194239.0
2018-12-04 15:30:00,36.6,36.68,36.51,36.55,270850.0,36.6,36.68,36.51,36.55,270850.0
2018-12-04 15:35:00,36.54,36.61,36.49,36.54,216760.0,36.54,36.61,36.49,36.54,216760.0
2018-12-04 15:40:00,36.54,36.59,36.49,36.55,176703.0,36.54,36.59,36.49,36.55,176703.0
2018-12-04 15:45:00,36.55,36.62,36.51,36.59,279223.0,36.55,36.62,36.51,36.59,279223.0
2018-12-04 15:50:00,36.6,36.64,36.51,36.57,330859.0,36.6,36.64,36.51,36.57,330859.0
2018-12-04 15:55:00,36.57,36.57,36.42,36.53,621301.0,36.57,36.57,36.42,36.53,621301.0
2018-12-06 09:30:00,36.0,36.17,35.77,35.94,148233.0,36.0,36.17,35.77,35.94,148233.0
2018-12-06 09:35:00,36.01,36.29,35.94,36.24,89629.0,36.01,36.29,35.94,36.24,89629.0
2018-12-06 09:40:00,36.25,36.37,36.1,36.36,97499.0,36.25,36.37,36.1,36.36,97499.0
2018-12-06 09:45:00,36.35,36.37,36.23,36.24,238037.0,36.35,36.37,36.23,36.24,238037.0
2018-12-06 09:50:00,36.23,36.27,35.87,35.89,49158.0,36.23,36.27,35.87,35.89,49158.0
2018-12-06 09:55:00,35.89,36.09,35.88,36.09,138676.0,35.89,36.09,35.88,36.09,138676.0
2018-12-06 10:00:00,36.1,36.23,36.03,36.22,87489.0,36.1,36.23,36.03,36.22,87489.0
2018-12-06 10:05:00,36.22,36.35,36.08,36.26,137683.0,36.22,36.35,36.08,36.26,137683.0
2018-12-06 10:10:00,36.26,36.3,36.15,36.2,118560.0,36.26,36.3,36.15,36.2,118560.0
2018-12-06 10:15:00,36.19,36.34,36.11,36.12,80845.0,36.19,36.34,36.11,36.12,80845.0
2018-12-06 10:20:00,36.13,36.33,36.08,36.24,101886.0,36.13,36.33,36.08,36.24,101886.0
2018-12-06 10:25:00,36.23,36.38,36.19,36.31,45281.0,36.23,36.38,36.19,36.31,45281.0
2018-12-06 10:30:00,36.31,36.33,36.12,36.14,43660.0,36.31,36.33,36.12,36.14,43660.0
2018-12-06 10:35:00,36.13,36.22,36.09,36.19,75718.0,36.13,36.22,36.09,36.19,75718.0
2018-12-06 10:40:00,36.2,36.26,36.15,36.23,79736.0,36.2,36.26,36.15,36.23,79736.0
2018-12-06 10:45:00,36.23,36.31,36.12,36.16,493069.0,36.23,36.31,36.12,36.16,493069.0
2018-12-06 10:50:00,36.16,36.19,35.98,36.1,146024.0,36.16,36.19,35.98,36.1,146024.0
2018-12-06 10:55:00,36.09,36.09,35.84,35.85,82757.0,36.09,36.09,35.84,35.85,82757.0
2018-12-06 11:00:00,35.85,35.91,35.72,35.79,109583.0,35.85,35.91,35.72,35.79,109583.0
2018-12-06 11:05:00,35.78,35.82,35.69,35.7,224462.0,35.78,35.82,35.69,35.7,224462.0
2018-12-06 11:10:00,35.7,35.73,35.48,35.51,127850.0,35.7,35.73,35.48,35.51,127850.0
2018-12-06 11:15:00,35.51,35.66,35.48,35.64,102871.0,35.51,35.66,35.48,35.64,102871.0
2018-12-06 11:20:00,35.64,35.64,35.45,35.45,126773.0,35.64,35.64,35.45,35.45,126773.0
2018-12-06 11:25:00,35.45,35.5,35.31,35.36,156618.0,35.45,35.5,35.31,35.36,156618.0
2018-12-06 11:30:00,35.35,35.45,35.35,35.43,167259.0,35.35,35.45,35.35,35.43,167259.0
2018-12-06 11:35:00,35.43,35.46,35.35,35.4,134789.0,35.43,35.46,35.35,35.4,134789.0
2018-12-06 11:40:00,35.39,35.4,35.28,35.31,127925.0,35.39,35.4,35.28,35.31,127925.0
2018-12-06 11:45:00,35.32,35.51,35.3,35.51,126937.0,35.32,35.51,35.3,35.51,126937.0
2018-12-06 11:50:00,35.51,35.68,35.47,35.59,138250.0,35.51,35.68,35.47,35.59,138250.0
2018-12-06 11:55:00,35.59,35.63,35.55,35.6,94313.0,35.59,35.63,35.55,35.6,94313.0
2018-12-06 12:00:00,35.6,35.66,35.55,35.65,269559.0,35.6,35.66,35.55,35.65,269559.0
2018-12-06 12:05:00,35.64,35.68,35.58,35.63,116781.0,35.64,35.68,35.58,35.63,116781.0
2018-12-06 12:10:00,35.62,35.65,35.58,35.65,78516.0,35.62,35.65,35.58,35.65,78516.0
2018-12-06 12:15:00,35.67,35.8,35.66,35.79,96524.0,35.67,35.8,35.66,35.79,96524.0
2018-12-06 12:20:00,35.78,35.91,35.76,35.88,101723.0,35.78,35.91,35.76,35.88,101723.0
2018-12-06 12:25:00,35.88,36.05,35.86,36.03,76967.0,35.88,36.05,35.86,36.03,76967.0
2018-12-06 12:30:00,36.04,36.05,35.99,36.02,54396.0,36.04,36.05,35.99,36.02,54396.0
2018-12-06 12:35:00,36.02,36.06,35.91,35.95,39659.0,36.02,36.06,35.91,35.95,39659.0
2018-12-06 12:40:00,35.95,36.05,35.95,36.02,45618.0,35.95,36.05,35.95,36.02,45618.0
2018-12-06 12:45:00,36.02,36.12,36.0,36.09,29570.0,36.02,36.12,36.0,36.09,29570.0
2018-12-06 12:50:00,36.08,36.16,36.04,36.14,30145.0,36.08,36.16,36.04,36.14,30145.0
2018-12-06 12:55:00,36.15,36.19,36.11,36.12,37148.0,36.15,36.19,36.11,36.12,37148.0
2018-12-06 13:00:00,36.12,36.12,35.99,36.0,30210.0,36.12,36.12,35.99,36.0,30210.0
2018-12-06 13:05:00,36.01,36.03,35.89,35.9,25526.0,36.01,36.03,35.89,35.9,25526.0
2018-12-06 13:10:00,35.9,35.95,35.85,35.9,103883.0,35.9,35.95,35.85,35.9,103883.0
2018-12-06 13:15:00,35.91,35.91,35.78,35.79,20673.0,35.91,35.91,35.78,35.79,20673.0
2018-12-06 13:20:00,35.79,35.84,35.71,35.82,32794.0,35.79,35.84,35.71,35.82,32794.0
2018-12-06 13:25:00,35.82,35.85,35.77,35.77,30151.0,35.82,35.85,35.77,35.77,30151.0
2018-12-06 13:30:00,35.77,35.77,35.65,35.75,38514.0,35.77,35.77,35.65,35.75,38514.0
2018-12-06 13:35:00,35.75,35.83,35.7,35.8,69046.0,35.75,35.83,35.7,35.8,69046.0
2018-12-06 13:40:00,35.8,35.88,35.8,35.82,22996.0,35.8,35.88,35.8,35.82,22996.0
2018-12-06 13:45:00,35.82,35.9,35.8,35.9,31058.0,35.82,35.9,35.8,35.9,31058.0
2018-12-06 13:50:00,35.9,35.94,35.85,35.94,49287.0,35.9,35.94,35.85,35.94,49287.0
2018-12-06 13:55:00,35.94,35.99,35.87,35.99,35515.0,35.94,35.99,35.87,35.99,35515.0
2018-12-06 14:00:00,35.98,36.07,35.97,36.05,59504.0,35.98,36.07,35.97,36.05,59504.0
2018-12-06 14:05:00,36.06,36.08,35.98,36.02,133793.0,36.06,36.08,35.98,36.02,133793.0
2018-12-06 14:10:00,36.02,36.03,35.87,35.91,169215.0,36.02,36.03,35.87,35.91,169215.0
2018-12-06 14:15:00,35.91,35.98,35.87,35.89,153464.0,35.91,35.98,35.87,35.89,153464.0
2018-12-06 14:20:00,35.89,35.96,35.88,35.96,75038.0,35.89,35.96,35.88,35.96,75038.0
2018-12-06 14:25:00,35.97,36.03,35.92,36.02,39114.0,35.97,36.03,35.92,36.02,39114.0
2018-12-06 14:30:00,36.02,36.09,35.98,36.07,123499.0,36.02,36.09,35.98,36.07,123499.0
2018-12-06 14:35:00,36.08,36.1,36.01,36.06,43651.0,36.08,36.1,36.01,36.06,43651.0
2018-12-06 14:40:00,36.08,36.16,36.01,36.02,60450.0,36.08,36.16,36.01,36.02,60450.0
2018-12-06 14:45:00,36.02,36.04,35.86,35.95,56815.0,36.02,36.04,35.86,35.95,56815.0
2018-12-06 14:50:00,35.94,36.25,35.94,36.24,71041.0,35.94,36.25,35.94,36.24,71041.0
2018-12-06 14:55:00,36.25,36.33,36.22,36.26,76916.0,36.25,36.33,36.22,36.26,76916.0
2018-12-06 15:00:00,36.26,36.39,36.21,36.21,63597.0,36.26,36.39,36.21,36.21,63597.0
2018-12-06 15:05:00,36.22,36.27,36.15,36.26,46125.0,36.22,36.27,36.15,36.26,46125.0
2018-12-06 15:10:00,36.27,36.32,36.19,36.22,54580.0,36.27,36.32,36.19,36.22,54580.0
2018-12-06 15:15:00,36.21,36.3,36.18,36.25,68768.0,36.21,36.3,36.18,36.25,68768.0
2018-12-06 15:20:00,36.25,36.28,36.19,36.24,52041.0,36.25,36.28,36.19,36.24,52041.0
2018-12-06 15:25:00,36.24,36.39,36.24,36.38,55088.0,36.24,36.39,36.24,36.38,55088.0
2018-12-06 15:30:00,36.39,36.56,36.37,36.51,117735.0,36.39,36.56,36.37,36.51,117735.0
2018-12-06 15:35:00,36.51,36.52,36.46,36.51,73060.0,36.51,36.52,36.46,36.51,73060.0
2018-12-06 15:40:00,36.5,36.54,36.42,36.54,101099.0,36.5,36.54,36.42,36.54,101099.0
2018-12-06 15:45:00,36.54,36.66,36.5,36.65,152497.0,36.54,36.66,36.5,36.65,152497.0
2018-12-06 15:50:00,36.65,36.7,36.61,36.67,173002.0,36.65,36.7,36.61,36.67,173002.0
2018-12-06 15:55:00,36.68,36.78,36.67,36.77,558715.0,36.68,36.78,36.67,36.77,558715.0
2018-12-07 09:30:00,36.58,36.73,36.38,36.4,80481.0,36.58,36.73,36.38,36.4,80481.0
2018-12-07 09:35:00,36.4,36.52,36.4,36.46,51725.0,36.4,36.52,36.4,36.46,51725.0
2018-12-07 09:40:00,36.47,36.53,36.39,36.43,35773.0,36.47,36.53,36.39,36.43,35773.0
2018-12-07 09:45:00,36.45,36.48,36.32,36.36,64501.0,36.45,36.48,36.32,36.36,64501.0
2018-12-07 09:50:00,36.36,36.39,36.26,36.37,63598.0,36.36,36.39,36.26,36.37,63598.0
2018-12-07 09:55:00,36.36,36.41,36.13,36.17,61479.0,36.36,36.41,36.13,36.17,61479.0
2018-12-07 10:00:00,36.18,36.19,36.07,36.1,59432.0,36.18,36.19,36.07,36.1,59432.0
2018-12-07 10:05:00,36.1,36.11,35.98,36.05,65107.0,36.1,36.11,35.98,36.05,65107.0
2018-12-07 10:10:00,36.04,36.05,35.93,35.94,53208.0,36.04,36.05,35.93,35.94,53208.0
2018-12-07 10:15:00,35.93,35.97,35.73,35.77,113908.0,35.93,35.97,35.73,35.77,113908.0
2018-12-07 10:20:00,35.76,35.82,35.7,35.74,57852.0,35.76,35.82,35.7,35.74,57852.0
2018-12-07 10:25:00,35.74,35.81,35.73,35.79,79618.0,35.74,35.81,35.73,35.79,79618.0
2018-12-07 10:30:00,35.78,35.79,35.67,35.69,57624.0,35.78,35.79,35.67,35.69,57624.0
2018-12-07 10:35:00,35.68,35.68,35.46,35.55,122295.0,35.68,35.68,35.46,35.55,122295.0
2018-12-07 10:40:00,35.55,35.59,35.47,35.55,168166.0,35.55,35.59,35.47,35.55,168166.0
2018-12-07 10:45:00,35.55,35.67,35.49,35.51,92935.0,35.55,35.67,35.49,35.51,92935.0
2018-12-07 10:50:00,35.5,35.54,35.44,35.44,58327.0,35.5,35.54,35.44,35.44,58327.0
2018-12-07 10:55:00,35.44,35.59,35.43,35.57,64649.0,35.44,35.59,35.43,35.57,64649.0
2018-12-07 11:00:00,35.56,35.66,35.51,35.52,223925.0,35.56,35.66,35.51,35.52,223925.0
2018-12-07 11:05:00,35.52,35.59,35.49,35.56,30775.0,35.52,35.59,35.49,35.56,30775.0
2018-12-07 11:10:00,35.56,35.58,35.42,35.42,38861.0,35.56,35.58,35.42,35.42,38861.0
2018-12-07 11:15:00,35.42,35.43,35.3,35.3,96359.0,35.42,35.43,35.3,35.3,96359.0
2018-12-07 11:20:00,35.31,35.34,35.07,35.08,77956.0,35.31,35.34,35.07,35.08,77956.0
2018-12-07 11:25:00,35.09,35.3,35.05,35.29,161703.0,35.09,35.3,35.05,35.29,161703.0
2018-12-07 11:30:00,35.28,35.35,35.23,35.3,111225.0,35.28,35.35,35.23,35.3,111225.0
2018-12-07 11:35:00,35.3,35.33,35.24,35.26,44627.0,35.3,35.33,35.24,35.26,44627.0
2018-12-07 11:40:00,35.27,35.38,35.25,35.37,45298.0,35.27,35.38,35.25,35.37,45298.0
2018-12-07 11:45:00,35.36,35.4,35.29,35.32,47238.0,35.36,35.4,35.29,35.32,47238.0
2018-12-07 11:50:00,35.32,35.33,35.22,35.22,51417.0,35.32,35.33,35.22,35.22,51417.0
2018-12-07 11:55:00,35.23,35.24,35.13,35.13,50796.0,35.23,35.24,35.13,35.13,50796.0
2018-12-07 12:00:00,35.12,35.26,35.12,35.23,46021.0,35.12,35.26,35.12,35.23,46021.0
2018-12-07 12:05:00,35.24,35.27,35.17,35.24,34759.0,35.24,35.27,35.17,35.24,34759.0
2018-12-07 12:10:00,35.24,35.41,35.23,35.37,37159.0,35.24,35.41,35.23,35.37,37159.0
2018-12-07 12:15:00,35.38,35.42,35.26,35.31,46476.0,35.38,35.42,35.26,35.31,46476.0
2018-12-07 12:20:00,35.32,35.43,35.31,35.41,30825.0,35.32,35.43,35.31,35.41,30825.0
2018-12-07 12:25:00,35.41,35.44,35.36,35.38,21702.0,35.41,35.44,35.36,35.38,21702.0
2018-12-07 12:30:00,35.38,35.38,35.26,35.28,45623.0,35.38,35.38,35.26,35.28,45623.0
2018-12-07 12:35:00,35.27,35.3,35.21,35.24,41278.0,35.27,35.3,35.21,35.24,41278.0
2018-12-07 12:40:00,35.25,35.27,35.16,35.27,34579.0,35.25,35.27,35.16,35.27,34579.0
2018-12-07 12:45:00,35.27,35.34,35.26,35.27,18005.0,35.27,35.34,35.26,35.27,18005.0
2018-12-07 12:50:00,35.27,35.48,35.27,35.47,30323.0,35.27,35.48,35.27,35.47,30323.0
2018-12-07 12:55:00,35.47,35.58,35.44,35.53,43847.0,35.47,35.58,35.44,35.53,43847.0
2018-12-07 13:00:00,35.52,35.65,35.5,35.61,42786.0,35.52,35.65,35.5,35.61,42786.0
2018-12-07 13:05:00,35.6,35.64,35.51,35.52,46027.0,35.6,35.64,35.51,35.52,46027.0
2018-12-07 13:10:00,35.52,35.57,35.48,35.48,29224.0,35.52,35.57,35.48,35.48,29224.0
2018-12-07 13:15:00,35.48,35.54,35.46,35.47,56583.0,35.48,35.54,35.46,35.47,56583.0
2018-12-07 13:20:00,35.46,35.64,35.45,35.59,46858.0,35.46,35.64,35.45,35.59,46858.0
2018-12-07 13:25:00,35.59,35.6,35.5,35.56,17010.0,35.59,35.6,35.5,35.56,17010.0
2018-12-07 13:30:00,35.56,35.57,35.37,35.37,87110.0,35.56,35.57,35.37,35.37,87110.0
2018-12-07 13:35:00,35.37,35.45,35.36,35.39,29309.0,35.37,35.45,35.36,35.39,29309.0
2018-12-07 13:40:00,35.39,35.45,35.38,35.41,42747.0,35.39,35.45,35.38,35.41,42747.0
2018-12-07 13:45:00,35.41,35.46,35.35,35.36,71645.0,35.41,35.46,35.35,35.36,71645.0
2018-12-07 13:50:00,35.35,35.41,35.32,35.4,33931.0,35.35,35.41,35.32,35.4,33931.0
2018-12-07 13:55:00,35.39,35.39,35.27,35.27,26428.0,35.39,35.39,35.27,35.27,26428.0
2018-12-07 14:00:00,35.28,35.29,35.2,35.25,148179.0,35.28,35.29,35.2,35.25,148179.0
2018-12-07 14:05:00,35.24,35.36,35.24,35.25,42989.0,35.24,35.36,35.24,35.25,42989.0
2018-12-07 14:10:00,35.26,35.3,35.22,35.23,57412.0,35.26,35.3,35.22,35.23,57412.0
2018-12-07 14:15:00,35.23,35.41,35.22,35.39,83618.0,35.23,35.41,35.22,35.39,83618.0
2018-12-07 14:20:00,35.4,35.44,35.32,35.34,33629.0,35.4,35.44,35.32,35.34,33629.0
2018-12-07 14:25:00,35.34,35.42,35.29,35.4,27458.0,35.34,35.42,35.29,35.4,27458.0
2018-12-07 14:30:00,35.41,35.43,35.33,35.37,58038.0,35.41,35.43,35.33,35.37,58038.0
2018-12-07 14:35:00,35.37,35.4,35.32,35.33,33421.0,35.37,35.4,35.32,35.33,33421.0
2018-12-07 14:40:00,35.32,35.36,35.27,35.27,51712.0,35.32,35.36,35.27,35.27,51712.0
2018-12-07 14:45:00,35.27,35.39,35.22,35.37,63960.0,35.27,35.39,35.22,35.37,63960.0
2018-12-07 14:50:00,35.37,35.44,35.27,35.27,37344.0,35.37,35.44,35.27,35.27,37344.0
2018-12-07 14:55:00,35.28,35.3,35.22,35.25,49109.0,35.28,35.3,35.22,35.25,49109.0
2018-12-07 15:00:00,35.26,35.3,35.18,35.19,74552.0,35.26,35.3,35.18,35.19,74552.0
2018-12-07 15:05:00,35.19,35.35,35.17,35.35,86356.0,35.19,35.35,35.17,35.35,86356.0
2018-12-07 15:10:00,35.35,35.44,35.31,35.33,70924.0,35.35,35.44,35.31,35.33,70924.0
2018-12-07 15:15:00,35.32,35.38,35.28,35.37,102596.0,35.32,35.38,35.28,35.37,102596.0
2018-12-07 15:20:00,35.37,35.41,35.3,35.31,69646.0,35.37,35.41,35.3,35.31,69646.0
2018-12-07 15:25:00,35.31,35.44,35.25,35.39,101075.0,35.31,35.44,35.25,35.39,101075.0
2018-12-07 15:30:00,35.39,35.56,35.34,35.56,223203.0,35.39,35.56,35.34,35.56,223203.0
2018-12-07 15:35:00,35.56,35.62,35.44,35.45,179295.0,35.56,35.62,35.44,35.45,179295.0
2018-12-07 15:40:00,35.43,35.54,35.41,35.47,186239.0,35.43,35.54,35.41,35.47,186239.0
2018-12-07 15:45:00,35.46,35.5,35.37,35.38,226194.0,35.46,35.5,35.37,35.38,226194.0
2018-12-07 15:50:00,35.38,35.53,35.37,35.47,257879.0,35.38,35.53,35.37,35.47,257879.0
2018-12-07 15:55:00,35.48,35.55,35.45,35.48,449074.0,35.48,35.55,35.45,35.48,449074.0
2018-12-10 09:30:00,35.41,35.7,35.39,35.62,100133.0,35.41,35.7,35.39,35.62,100133.0
2018-12-10 09:35:00,35.59,35.74,35.57,35.66,118871.0,35.59,35.74,35.57,35.66,118871.0
2018-12-10 09:40:00,35.67,35.95,35.64,35.85,92600.0,35.67,35.95,35.64,35.85,92600.0
2018-12-10 09:45:00,35.86,35.87,35.55,35.55,38051.0,35.86,35.87,35.55,35.55,38051.0
2018-12-10 09:50:00,35.55,35.61,35.33,35.38,22823.0,35.55,35.61,35.33,35.38,22823.0
2018-12-10 09:55:00,35.37,35.4,35.3,35.32,36468.0,35.37,35.4,35.3,35.32,36468.0
2018-12-10 10:00:00,35.32,35.34,35.18,35.34,35120.0,35.32,35.34,35.18,35.34,35120.0
2018-12-10 10:05:00,35.33,35.41,35.32,35.33,41270.0,35.33,35.41,35.32,35.33,41270.0
2018-12-10 10:10:00,35.34,35.56,35.3,35.56,29002.0,35.34,35.56,35.3,35.56,29002.0
2018-12-10 10:15:00,35.53,35.64,35.49,35.62,32341.0,35.53,35.64,35.49,35.62,32341.0
2018-12-10 10:20:00,35.64,35.7,35.51,35.52,31746.0,35.64,35.7,35.51,35.52,31746.0
2018-12-10 10:25:00,35.53,35.54,35.4,35.46,23881.0,35.53,35.54,35.4,35.46,23881.0
2018-12-10 10:30:00,35.44,35.51,35.35,35.37,24304.0,35.44,35.51,35.35,35.37,24304.0
2018-12-10 10:35:00,35.38,35.46,35.29,35.29,32786.0,35.38,35.46,35.29,35.29,32786.0
2018-12-10 10:40:00,35.29,35.31,35.21,35.23,34324.0,35.29,35.31,35.21,35.23,34324.0
2018-12-10 10:45:00,35.22,35.42,35.2,35.37,33155.0,35.22,35.42,35.2,35.37,33155.0
2018-12-10 10:50:00,35.38,35.43,35.2,35.2,38829.0,35.38,35.43,35.2,35.2,38829.0
2018-12-10 10:55:00,35.22,35.36,35.22,35.29,27377.0,35.22,35.36,35.22,35.29,27377.0
2018-12-10 11:00:00,35.3,35.32,34.96,35.03,60071.0,35.3,35.32,34.96,35.03,60071.0
2018-12-10 11:05:00,35.03,35.13,35.02,35.05,38621.0,35.03,35.13,35.02,35.05,38621.0
2018-12-10 11:10:00,35.05,35.13,35.03,35.11,42463.0,35.05,35.13,35.03,35.11,42463.0
2018-12-10 11:15:00,35.11,35.12,35.0,35.0,56024.0,35.11,35.12,35.0,35.0,56024.0
2018-12-10 11:20:00,34.99,35.07,34.95,34.96,74829.0,34.99,35.07,34.95,34.96,74829.0
2018-12-10 11:25:00,34.97,35.07,34.97,35.07,35459.0,34.97,35.07,34.97,35.07,35459.0
2018-12-10 11:30:00,35.07,35.14,34.99,35.0,68344.0,35.07,35.14,34.99,35.0,68344.0
2018-12-10 11:35:00,35.01,35.26,35.01,35.24,47592.0,35.01,35.26,35.01,35.24,47592.0
2018-12-10 11:40:00,35.23,35.25,35.17,35.23,36612.0,35.23,35.25,35.17,35.23,36612.0
2018-12-10 11:45:00,35.23,35.35,35.18,35.25,29718.0,35.23,35.35,35.18,35.25,29718.0
2018-12-10 11:50:00,35.24,35.3,35.2,35.28,28012.0,35.24,35.3,35.2,35.28,28012.0
2018-12-10 11:55:00,35.28,35.36,35.17,35.22,33628.0,35.28,35.36,35.17,35.22,33628.0
2018-12-10 12:00:00,35.22,35.24,35.11,35.15,21534.0,35.22,35.24,35.11,35.15,21534.0
2018-12-10 12:05:00,35.13,35.24,35.1,35.19,18035.0,35.13,35.24,35.1,35.19,18035.0
2018-12-10 12:10:00,35.18,35.37,35.16,35.34,47657.0,35.18,35.37,35.16,35.34,47657.0
2018-12-10 12:15:00,35.34,35.41,35.21,35.21,33291.0,35.34,35.41,35.21,35.21,33291.0
2018-12-10 12:20:00,35.21,35.28,35.15,35.19,24834.0,35.21,35.28,35.15,35.19,24834.0
2018-12-10 12:25:00,35.19,35.26,35.17,35.2,32303.0,35.19,35.26,35.17,35.2,32303.0
2018-12-10 12:30:00,35.21,35.31,35.19,35.29,28146.0,35.21,35.31,35.19,35.29,28146.0
2018-12-10 12:35:00,35.29,35.53,35.29,35.47,32226.0,35.29,35.53,35.29,35.47,32226.0
2018-12-10 12:40:00,35.47,35.59,35.47,35.5,40739.0,35.47,35.59,35.47,35.5,40739.0
2018-12-10 12:45:00,35.51,35.62,35.47,35.6,42443.0,35.51,35.62,35.47,35.6,42443.0
2018-12-10 12:50:00,35.6,35.62,35.54,35.61,34439.0,35.6,35.62,35.54,35.61,34439.0
2018-12-10 12:55:00,35.61,35.61,35.52,35.59,34596.0,35.61,35.61,35.52,35.59,34596.0
2018-12-10 13:00:00,35.58,35.61,35.51,35.52,36916.0,35.58,35.61,35.51,35.52,36916.0
2018-12-10 13:05:00,35.52,35.61,35.49,35.55,25557.0,35.52,35.61,35.49,35.55,25557.0
2018-12-10 13:10:00,35.55,35.66,35.5,35.61,46962.0,35.55,35.66,35.5,35.61,46962.0
2018-12-10 13:15:00,35.61,35.63,35.55,35.61,32891.0,35.61,35.63,35.55,35.61,32891.0
2018-12-10 13:20:00,35.61,35.64,35.53,35.53,25130.0,35.61,35.64,35.53,35.53,25130.0
2018-12-10 13:25:00,35.53,35.55,35.47,35.48,14815.0,35.53,35.55,35.47,35.48,14815.0
2018-12-10 13:30:00,35.48,35.64,35.48,35.63,33418.0,35.48,35.64,35.48,35.63,33418.0
2018-12-10 13:35:00,35.64,35.74,35.64,35.68,37942.0,35.64,35.74,35.64,35.68,37942.0
2018-12-10 13:40:00,35.67,35.75,35.64,35.66,132116.0,35.67,35.75,35.64,35.66,132116.0
2018-12-10 13:45:00,35.65,35.77,35.65,35.75,28717.0,35.65,35.77,35.65,35.75,28717.0
2018-12-10 13:50:00,35.75,35.84,35.74,35.76,36323.0,35.75,35.84,35.74,35.76,36323.0
2018-12-10 13:55:00,35.76,35.76,35.71,35.72,18454.0,35.76,35.76,35.71,35.72,18454.0
2018-12-10 14:00:00,35.73,35.78,35.69,35.7,42561.0,35.73,35.78,35.69,35.7,42561.0
2018-12-10 14:05:00,35.68,35.81,35.68,35.79,69649.0,35.68,35.81,35.68,35.79,69649.0
2018-12-10 14:10:00,35.79,35.82,35.76,35.79,34779.0,35.79,35.82,35.76,35.79,34779.0
2018-12-10 14:15:00,35.79,35.81,35.67,35.71,57247.0,35.79,35.81,35.67,35.71,57247.0
2018-12-10 14:20:00,35.7,35.78,35.66,35.71,64254.0,35.7,35.78,35.66,35.71,64254.0
2018-12-10 14:25:00,35.71,35.79,35.69,35.77,46795.0,35.71,35.79,35.69,35.77,46795.0
2018-12-10 14:30:00,35.77,35.93,35.77,35.93,64107.0,35.77,35.93,35.77,35.93,64107.0
2018-12-10 14:35:00,35.92,35.99,35.89,35.91,42513.0,35.92,35.99,35.89,35.91,42513.0
2018-12-10 14:40:00,35.91,35.99,35.89,35.96,22157.0,35.91,35.99,35.89,35.96,22157.0
2018-12-10 14:45:00,35.95,35.95,35.8,35.83,53496.0,35.95,35.95,35.8,35.83,53496.0
2018-12-10 14:50:00,35.84,35.88,35.82,35.88,46258.0,35.84,35.88,35.82,35.88,46258.0
2018-12-10 14:55:00,35.89,35.95,35.79,35.82,75488.0,35.89,35.95,35.79,35.82,75488.0
2018-12-10 15:00:00,35.81,35.85,35.79,35.8,51222.0,35.81,35.85,35.79,35.8,51222.0
2018-12-10 15:05:00,35.8,35.92,35.79,35.91,56105.0,35.8,35.92,35.79,35.91,56105.0
2018-12-10 15:10:00,35.91,35.93,35.85,35.88,45474.0,35.91,35.93,35.85,35.88,45474.0
2018-12-10 15:15:00,35.88,35.88,35.8,35.85,54169.0,35.88,35.88,35.8,35.85,54169.0
2018-12-10 15:20:00,35.85,35.91,35.85,35.88,43740.0,35.85,35.91,35.85,35.88,43740.0
2018-12-10 15:25:00,35.89,35.96,35.88,35.95,75325.0,35.89,35.96,35.88,35.95,75325.0
2018-12-10 15:30:00,35.95,36.15,35.95,36.14,175517.0,35.95,36.15,35.95,36.14,175517.0
2018-12-10 15:35:00,36.14,36.2,36.1,36.15,86489.0,36.14,36.2,36.1,36.15,86489.0
2018-12-10 15:40:00,36.14,36.19,36.12,36.15,121870.0,36.14,36.19,36.12,36.15,121870.0
2018-12-10 15:45:00,36.14,36.16,36.11,36.13,125284.0,36.14,36.16,36.11,36.13,125284.0
2018-12-10 15:50:00,36.14,36.15,36.09,36.15,162198.0,36.14,36.15,36.09,36.15,162198.0
2018-12-10 15:55:00,36.14,36.2,36.12,36.14,593857.0,36.14,36.2,36.12,36.14,593857.0
2018-12-11 09:30:00,36.59,36.85,36.52,36.68,161627.0,36.59,36.85,36.52,36.68,161627.0
2018-12-11 09:35:00,36.68,36.95,36.68,36.71,164777.0,36.68,36.95,36.68,36.71,164777.0
2018-12-11 09:40:00,36.7,36.84,36.68,36.82,64979.0,36.7,36.84,36.68,36.82,64979.0
2018-12-11 09:45:00,36.84,36.85,36.57,36.69,38698.0,36.84,36.85,36.57,36.69,38698.0
2018-12-11 09:50:00,36.69,36.75,36.64,36.71,42467.0,36.69,36.75,36.64,36.71,42467.0
2018-12-11 09:55:00,36.7,36.79,36.65,36.69,25840.0,36.7,36.79,36.65,36.69,25840.0
2018-12-11 10:00:00,36.69,36.8,36.68,36.77,23183.0,36.69,36.8,36.68,36.77,23183.0
2018-12-11 10:05:00,36.77,36.82,36.71,36.75,23096.0,36.77,36.82,36.71,36.75,23096.0
2018-12-11 10:10:00,36.74,36.74,36.61,36.65,35664.0,36.74,36.74,36.61,36.65,35664.0
2018-12-11 10:15:00,36.66,36.69,36.62,36.69,30864.0,36.66,36.69,36.62,36.69,30864.0
2018-12-11 10:20:00,36.69,36.89,36.68,36.86,68973.0,36.69,36.89,36.68,36.86,68973.0
2018-12-11 10:25:00,36.85,36.89,36.77,36.78,40902.0,36.85,36.89,36.77,36.78,40902.0
2018-12-11 10:30:00,36.76,36.78,36.67,36.7,51165.0,36.76,36.78,36.67,36.7,51165.0
2018-12-11 10:35:00,36.71,36.75,36.58,36.74,38635.0,36.71,36.75,36.58,36.74,38635.0
2018-12-11 10:40:00,36.73,36.75,36.68,36.72,46656.0,36.73,36.75,36.68,36.72,46656.0
2018-12-11 10:45:00,36.73,36.74,36.52,36.58,36220.0,36.73,36.74,36.52,36.58,36220.0
2018-12-11 10:50:00,36.57,36.61,36.52,36.57,39396.0,36.57,36.61,36.52,36.57,39396.0
2018-12-11 10:55:00,36.56,36.6,36.5,36.6,34373.0,36.56,36.6,36.5,36.6,34373.0
2018-12-11 11:00:00,36.6,36.61,36.48,36.56,37693.0,36.6,36.61,36.48,36.56,37693.0
2018-12-11 11:05:00,36.55,36.56,36.45,36.55,40954.0,36.55,36.56,36.45,36.55,40954.0
2018-12-11 11:10:00,36.55,36.57,36.48,36.49,32014.0,36.55,36.57,36.48,36.49,32014.0
2018-12-11 11:15:00,36.48,36.5,36.41,36.45,27607.0,36.48,36.5,36.41,36.45,27607.0
2018-12-11 11:20:00,36.46,36.53,36.4,36.52,22363.0,36.46,36.53,36.4,36.52,22363.0
2018-12-11 11:25:00,36.52,36.53,36.44,36.49,36428.0,36.52,36.53,36.44,36.49,36428.0
2018-12-11 11:30:00,36.48,36.51,36.3,36.33,33803.0,36.48,36.51,36.3,36.33,33803.0
2018-12-11 11:35:00,36.33,36.38,36.31,36.36,19795.0,36.33,36.38,36.31,36.36,19795.0
2018-12-11 11:40:00,36.35,36.42,36.31,36.39,29962.0,36.35,36.42,36.31,36.39,29962.0
2018-12-11 11:45:00,36.38,36.48,36.35,36.47,52029.0,36.38,36.48,36.35,36.47,52029.0
2018-12-11 11:50:00,36.47,36.53,36.44,36.52,28088.0,36.47,36.53,36.44,36.52,28088.0
2018-12-11 11:55:00,36.52,36.59,36.45,36.55,29208.0,36.52,36.59,36.45,36.55,29208.0
2018-12-11 12:00:00,36.55,36.55,36.39,36.4,25205.0,36.55,36.55,36.39,36.4,25205.0
2018-12-11 12:05:00,36.41,36.45,36.33,36.39,31539.0,36.41,36.45,36.33,36.39,31539.0
2018-12-11 12:10:00,36.39,36.4,36.3,36.34,18670.0,36.39,36.4,36.3,36.34,18670.0
2018-12-11 12:15:00,36.33,36.33,36.24,36.28,25498.0,36.33,36.33,36.24,36.28,25498.0
2018-12-11 12:20:00,36.29,36.39,36.28,36.36,24095.0,36.29,36.39,36.28,36.36,24095.0
2018-12-11 12:25:00,36.36,36.45,36.35,36.44,41990.0,36.36,36.45,36.35,36.44,41990.0
2018-12-11 12:30:00,36.43,36.49,36.37,36.41,32964.0,36.43,36.49,36.37,36.41,32964.0
2018-12-11 12:35:00,36.42,36.44,36.39,36.4,25112.0,36.42,36.44,36.39,36.4,25112.0
2018-12-11 12:40:00,36.4,36.52,36.38,36.51,37724.0,36.4,36.52,36.38,36.51,37724.0
2018-12-11 12:45:00,36.51,36.51,36.41,36.43,39213.0,36.51,36.51,36.41,36.43,39213.0
2018-12-11 12:50:00,36.43,36.45,36.39,36.43,23482.0,36.43,36.45,36.39,36.43,23482.0
2018-12-11 12:55:00,36.44,36.45,36.36,36.38,14623.0,36.44,36.45,36.36,36.38,14623.0
2018-12-11 13:00:00,36.37,36.42,36.35,36.39,25518.0,36.37,36.42,36.35,36.39,25518.0
2018-12-11 13:05:00,36.39,36.42,36.32,36.35,21298.0,36.39,36.42,36.32,36.35,21298.0
2018-12-11 13:10:00,36.35,36.37,36.29,36.32,20704.0,36.35,36.37,36.29,36.32,20704.0
2018-12-11 13:15:00,36.31,36.39,36.25,36.36,26048.0,36.31,36.39,36.25,36.36,26048.0
2018-12-11 13:20:00,36.36,36.41,36.35,36.39,23347.0,36.36,36.41,36.35,36.39,23347.0
2018-12-11 13:25:00,36.39,36.44,36.38,36.43,56684.0,36.39,36.44,36.38,36.43,56684.0
2018-12-11 13:30:00,36.42,36.43,36.36,36.37,31311.0,36.42,36.43,36.36,36.37,31311.0
2018-12-11 13:35:00,36.37,36.42,36.32,36.4,29465.0,36.37,36.42,36.32,36.4,29465.0
2018-12-11 13:40:00,36.4,36.4,36.23,36.25,39505.0,36.4,36.4,36.23,36.25,39505.0
2018-12-11 13:45:00,36.24,36.3,36.21,36.26,27907.0,36.24,36.3,36.21,36.26,27907.0
2018-12-11 13:50:00,36.25,36.29,36.19,36.23,43589.0,36.25,36.29,36.19,36.23,43589.0
2018-12-11 13:55:00,36.24,36.28,36.19,36.2,36830.0,36.24,36.28,36.19,36.2,36830.0
2018-12-11 14:00:00,36.2,36.26,36.17,36.2,25749.0,36.2,36.26,36.17,36.2,25749.0
2018-12-11 14:05:00,36.2,36.26,36.18,36.19,33571.0,36.2,36.26,36.18,36.19,33571.0
2018-12-11 14:10:00,36.19,36.25,36.16,36.25,33722.0,36.19,36.25,36.16,36.25,33722.0
2018-12-11 14:15:00,36.24,36.35,36.16,36.34,46083.0,36.24,36.35,36.16,36.34,46083.0
2018-12-11 14:20:00,36.34,36.43,36.32,36.39,37904.0,36.34,36.43,36.32,36.39,37904.0
2018-12-11 14:25:00,36.4,36.59,36.39,36.55,48969.0,36.4,36.59,36.39,36.55,48969.0
2018-12-11 14:30:00,36.55,36.63,36.52,36.53,38381.0,36.55,36.63,36.52,36.53,38381.0
2018-12-11 14:35:00,36.53,36.57,36.48,36.5,28354.0,36.53,36.57,36.48,36.5,28354.0
2018-12-11 14:40:00,36.51,36.57,36.47,36.52,50229.0,36.51,36.57,36.47,36.52,50229.0
2018-12-11 14:45:00,36.51,36.61,36.5,36.52,48893.0,36.51,36.61,36.5,36.52,48893.0
2018-12-11 14:50:00,36.52,36.59,36.48,36.56,25295.0,36.52,36.59,36.48,36.56,25295.0
2018-12-11 14:55:00,36.56,36.58,36.51,36.55,23490.0,36.56,36.58,36.51,36.55,23490.0
2018-12-11 15:00:00,36.56,36.58,36.45,36.52,38949.0,36.56,36.58,36.45,36.52,38949.0
2018-12-11 15:05:00,36.52,36.6,36.49,36.59,35457.0,36.52,36.6,36.49,36.59,35457.0
2018-12-11 15:10:00,36.59,36.8,36.59,36.73,82744.0,36.59,36.8,36.59,36.73,82744.0
2018-12-11 15:15:00,36.72,36.73,36.65,36.66,32605.0,36.72,36.73,36.65,36.66,32605.0
2018-12-11 15:20:00,36.65,36.67,36.63,36.64,29464.0,36.65,36.67,36.63,36.64,29464.0
2018-12-11 15:25:00,36.64,36.66,36.59,36.6,45375.0,36.64,36.66,36.59,36.6,45375.0
2018-12-11 15:30:00,36.59,36.72,36.59,36.65,71097.0,36.59,36.72,36.59,36.65,71097.0
2018-12-11 15:35:00,36.65,36.66,36.53,36.58,89394.0,36.65,36.66,36.53,36.58,89394.0
2018-12-11 15:40:00,36.58,36.63,36.54,36.61,150414.0,36.58,36.63,36.54,36.61,150414.0
2018-12-11 15:45:00,36.59,36.61,36.56,36.58,129759.0,36.59,36.61,36.56,36.58,129759.0
2018-12-11 15:50:00,36.58,36.64,36.52,36.61,209356.0,36.58,36.64,36.52,36.61,209356.0
2018-12-11 15:55:00,36.6,36.62,36.54,36.55,726698.0,36.6,36.62,36.54,36.55,726698.0
2018-12-12 09:30:00,37.15,37.45,37.06,37.41,196412.0,37.15,37.45,37.06,37.41,196412.0
2018-12-12 09:35:00,37.42,37.59,37.3,37.3,172342.0,37.42,37.59,37.3,37.3,172342.0
2018-12-12 09:40:00,37.29,37.4,37.22,37.3,75271.0,37.29,37.4,37.22,37.3,75271.0
2018-12-12 09:45:00,37.29,37.31,37.1,37.18,42933.0,37.29,37.31,37.1,37.18,42933.0
2018-12-12 09:50:00,37.19,37.28,37.19,37.23,35798.0,37.19,37.28,37.19,37.23,35798.0
2018-12-12 09:55:00,37.22,37.31,37.18,37.29,33818.0,37.22,37.31,37.18,37.29,33818.0
2018-12-12 10:00:00,37.28,37.37,37.16,37.36,42925.0,37.28,37.37,37.16,37.36,42925.0
2018-12-12 10:05:00,37.36,37.44,37.35,37.44,42204.0,37.36,37.44,37.35,37.44,42204.0
2018-12-12 10:10:00,37.44,37.5,37.37,37.48,50848.0,37.44,37.5,37.37,37.48,50848.0
2018-12-12 10:15:00,37.48,37.64,37.47,37.64,66935.0,37.48,37.64,37.47,37.64,66935.0
2018-12-12 10:20:00,37.63,37.64,37.52,37.55,41066.0,37.63,37.64,37.52,37.55,41066.0
2018-12-12 10:25:00,37.54,37.55,37.45,37.45,48520.0,37.54,37.55,37.45,37.45,48520.0
2018-12-12 10:30:00,37.45,37.58,37.4,37.55,41251.0,37.45,37.58,37.4,37.55,41251.0
2018-12-12 10:35:00,37.55,37.58,37.45,37.45,42161.0,37.55,37.58,37.45,37.45,42161.0
2018-12-12 10:40:00,37.44,37.48,37.41,37.47,26587.0,37.44,37.48,37.41,37.47,26587.0
2018-12-12 10:45:00,37.48,37.52,37.43,37.49,32105.0,37.48,37.52,37.43,37.49,32105.0
2018-12-12 10:50:00,37.5,37.58,37.43,37.44,43720.0,37.5,37.58,37.43,37.44,43720.0
2018-12-12 10:55:00,37.44,37.54,37.44,37.51,24632.0,37.44,37.54,37.44,37.51,24632.0
2018-12-12 11:00:00,37.51,37.52,37.4,37.45,27709.0,37.51,37.52,37.4,37.45,27709.0
2018-12-12 11:05:00,37.47,37.52,37.42,37.52,46130.0,37.47,37.52,37.42,37.52,46130.0
2018-12-12 11:10:00,37.51,37.53,37.49,37.53,60290.0,37.51,37.53,37.49,37.53,60290.0
2018-12-12 11:15:00,37.53,37.6,37.48,37.59,59837.0,37.53,37.6,37.48,37.59,59837.0
2018-12-12 11:20:00,37.58,37.59,37.52,37.58,27603.0,37.58,37.59,37.52,37.58,27603.0
2018-12-12 11:25:00,37.59,37.61,37.5,37.52,19012.0,37.59,37.61,37.5,37.52,19012.0
2018-12-12 11:30:00,37.53,37.55,37.38,37.39,36981.0,37.53,37.55,37.38,37.39,36981.0
2018-12-12 11:35:00,37.39,37.39,37.34,37.36,31708.0,37.39,37.39,37.34,37.36,31708.0
2018-12-12 11:40:00,37.36,37.48,37.36,37.48,23775.0,37.36,37.48,37.36,37.48,23775.0
2018-12-12 11:45:00,37.48,37.55,37.48,37.55,35648.0,37.48,37.55,37.48,37.55,35648.0
2018-12-12 11:50:00,37.56,37.61,37.51,37.54,46878.0,37.56,37.61,37.51,37.54,46878.0
2018-12-12 11:55:00,37.53,37.54,37.45,37.52,27903.0,37.53,37.54,37.45,37.52,27903.0
2018-12-12 12:00:00,37.52,37.59,37.51,37.53,45463.0,37.52,37.59,37.51,37.53,45463.0
2018-12-12 12:05:00,37.53,37.54,37.49,37.52,92631.0,37.53,37.54,37.49,37.52,92631.0
2018-12-12 12:10:00,37.53,37.54,37.51,37.53,70463.0,37.53,37.54,37.51,37.53,70463.0
2018-12-12 12:15:00,37.53,37.55,37.5,37.55,23159.0,37.53,37.55,37.5,37.55,23159.0
2018-12-12 12:20:00,37.54,37.58,37.46,37.55,84974.0,37.54,37.58,37.46,37.55,84974.0
2018-12-12 12:25:00,37.55,37.57,37.53,37.57,20081.0,37.55,37.57,37.53,37.57,20081.0
2018-12-12 12:30:00,37.57,37.61,37.55,37.59,42293.0,37.57,37.61,37.55,37.59,42293.0
2018-12-12 12:35:00,37.59,37.61,37.53,37.55,130965.0,37.59,37.61,37.53,37.55,130965.0
2018-12-12 12:40:00,37.55,37.56,37.53,37.54,46158.0,37.55,37.56,37.53,37.54,46158.0
2018-12-12 12:45:00,37.54,37.55,37.52,37.54,60490.0,37.54,37.55,37.52,37.54,60490.0
2018-12-12 12:50:00,37.54,37.61,37.53,37.57,148553.0,37.54,37.61,37.53,37.57,148553.0
2018-12-12 12:55:00,37.57,37.64,37.56,37.6,44730.0,37.57,37.64,37.56,37.6,44730.0
2018-12-12 13:00:00,37.59,37.6,37.55,37.55,29066.0,37.59,37.6,37.55,37.55,29066.0
2018-12-12 13:05:00,37.55,37.55,37.52,37.52,22909.0,37.55,37.55,37.52,37.52,22909.0
2018-12-12 13:10:00,37.52,37.55,37.49,37.52,38251.0,37.52,37.55,37.49,37.52,38251.0
2018-12-12 13:15:00,37.53,37.54,37.5,37.5,32955.0,37.53,37.54,37.5,37.5,32955.0
2018-12-12 13:20:00,37.49,37.5,37.44,37.45,17803.0,37.49,37.5,37.44,37.45,17803.0
2018-12-12 13:25:00,37.44,37.46,37.42,37.46,34311.0,37.44,37.46,37.42,37.46,34311.0
2018-12-12 13:30:00,37.47,37.47,37.42,37.44,21532.0,37.47,37.47,37.42,37.44,21532.0
2018-12-12 13:35:00,37.44,37.44,37.35,37.38,35945.0,37.44,37.44,37.35,37.38,35945.0
2018-12-12 13:40:00,37.38,37.39,37.36,37.38,29584.0,37.38,37.39,37.36,37.38,29584.0
2018-12-12 13:45:00,37.38,37.41,37.38,37.41,27698.0,37.38,37.41,37.38,37.41,27698.0
2018-12-12 13:50:00,37.41,37.41,37.36,37.36,22109.0,37.41,37.41,37.36,37.36,22109.0
2018-12-12 13:55:00,37.36,37.37,37.33,37.36,33308.0,37.36,37.37,37.33,37.36,33308.0
2018-12-12 14:00:00,37.36,37.37,37.31,37.33,63074.0,37.36,37.37,37.31,37.33,63074.0
2018-12-12 14:05:00,37.33,37.34,37.23,37.25,50991.0,37.33,37.34,37.23,37.25,50991.0
2018-12-12 14:10:00,37.25,37.25,37.13,37.22,56280.0,37.25,37.25,37.13,37.22,56280.0
2018-12-12 14:15:00,37.21,37.26,37.19,37.26,23711.0,37.21,37.26,37.19,37.26,23711.0
2018-12-12 14:20:00,37.26,37.27,37.17,37.2,49784.0,37.26,37.27,37.17,37.2,49784.0
2018-12-12 14:25:00,37.2,37.24,37.1,37.15,42709.0,37.2,37.24,37.1,37.15,42709.0
2018-12-12 14:30:00,37.15,37.17,37.06,37.12,48601.0,37.15,37.17,37.06,37.12,48601.0
2018-12-12 14:35:00,37.12,37.13,37.07,37.11,35356.0,37.12,37.13,37.07,37.11,35356.0
2018-12-12 14:40:00,37.12,37.12,37.02,37.09,40966.0,37.12,37.12,37.02,37.09,40966.0
2018-12-12 14:45:00,37.08,37.1,37.0,37.04,41691.0,37.08,37.1,37.0,37.04,41691.0
2018-12-12 14:50:00,37.04,37.11,37.0,37.1,42044.0,37.04,37.11,37.0,37.1,42044.0
2018-12-12 14:55:00,37.1,37.2,37.09,37.18,24511.0,37.1,37.2,37.09,37.18,24511.0
2018-12-12 15:00:00,37.17,37.2,37.12,37.18,81146.0,37.17,37.2,37.12,37.18,81146.0
2018-12-12 15:05:00,37.18,37.23,37.13,37.22,51966.0,37.18,37.23,37.13,37.22,51966.0
2018-12-12 15:10:00,37.22,37.31,37.22,37.23,56737.0,37.22,37.31,37.22,37.23,56737.0
2018-12-12 15:15:00,37.23,37.25,37.16,37.18,93933.0,37.23,37.25,37.16,37.18,93933.0
2018-12-12 15:20:00,37.18,37.21,37.15,37.17,50581.0,37.18,37.21,37.15,37.17,50581.0
2018-12-12 15:25:00,37.17,37.23,37.12,37.14,50803.0,37.17,37.23,37.12,37.14,50803.0
2018-12-12 15:30:00,37.15,37.2,37.13,37.14,91335.0,37.15,37.2,37.13,37.14,91335.0
2018-12-12 15:35:00,37.14,37.24,37.13,37.23,84723.0,37.14,37.24,37.13,37.23,84723.0
2018-12-12 15:40:00,37.24,37.27,37.18,37.2,107890.0,37.24,37.27,37.18,37.2,107890.0
2018-12-12 15:45:00,37.2,37.22,37.15,37.2,140627.0,37.2,37.22,37.15,37.2,140627.0
2018-12-12 15:50:00,37.2,37.2,37.09,37.09,148984.0,37.2,37.2,37.09,37.09,148984.0
2018-12-12 15:55:00,37.09,37.12,37.03,37.09,479109.0,37.09,37.12,37.03,37.09,479109.0
2018-12-13 09:30:00,37.34,37.4,37.18,37.25,119446.0,37.34,37.4,37.18,37.25,119446.0
2018-12-13 09:35:00,37.24,37.35,37.2,37.28,50176.0,37.24,37.35,37.2,37.28,50176.0
2018-12-13 09:40:00,37.28,37.42,37.28,37.28,28538.0,37.28,37.42,37.28,37.28,28538.0
2018-12-13 09:45:00,37.27,37.3,37.21,37.24,33004.0,37.27,37.3,37.21,37.24,33004.0
2018-12-13 09:50:00,37.23,37.31,37.06,37.08,34190.0,37.23,37.31,37.06,37.08,34190.0
2018-12-13 09:55:00,37.07,37.17,36.97,36.98,63370.0,37.07,37.17,36.97,36.98,63370.0
2018-12-13 10:00:00,36.99,37.21,36.99,37.21,39722.0,36.99,37.21,36.99,37.21,39722.0
2018-12-13 10:05:00,37.21,37.37,37.18,37.34,48134.0,37.21,37.37,37.18,37.34,48134.0
2018-12-13 10:10:00,37.35,37.52,37.35,37.46,38429.0,37.35,37.52,37.35,37.46,38429.0
2018-12-13 10:15:00,37.45,37.47,37.33,37.38,21660.0,37.45,37.47,37.33,37.38,21660.0
2018-12-13 10:20:00,37.38,37.39,37.26,37.27,11773.0,37.38,37.39,37.26,37.27,11773.0
2018-12-13 10:25:00,37.27,37.28,37.15,37.16,39173.0,37.27,37.28,37.15,37.16,39173.0
2018-12-13 10:30:00,37.15,37.18,37.06,37.06,22142.0,37.15,37.18,37.06,37.06,22142.0
2018-12-13 10:35:00,37.06,37.09,37.0,37.05,28701.0,37.06,37.09,37.0,37.05,28701.0
2018-12-13 10:40:00,37.04,37.06,36.96,37.06,42841.0,37.04,37.06,36.96,37.06,42841.0
2018-12-13 10:45:00,37.06,37.08,36.95,37.01,141169.0,37.06,37.08,36.95,37.01,141169.0
2018-12-13 10:50:00,37.0,37.01,36.61,36.7,283974.0,37.0,37.01,36.61,36.7,283974.0
2018-12-13 10:55:00,36.71,36.87,36.71,36.87,48302.0,36.71,36.87,36.71,36.87,48302.0
2018-12-13 11:00:00,36.88,36.96,36.84,36.89,48578.0,36.88,36.96,36.84,36.89,48578.0
2018-12-13 11:05:00,36.89,36.94,36.84,36.85,42604.0,36.89,36.94,36.84,36.85,42604.0
2018-12-13 11:10:00,36.84,36.88,36.79,36.83,44830.0,36.84,36.88,36.79,36.83,44830.0
2018-12-13 11:15:00,36.82,36.82,36.69,36.75,56899.0,36.82,36.82,36.69,36.75,56899.0
2018-12-13 11:20:00,36.76,36.78,36.63,36.66,58376.0,36.76,36.78,36.63,36.66,58376.0
2018-12-13 11:25:00,36.66,36.83,36.66,36.79,33787.0,36.66,36.83,36.66,36.79,33787.0
2018-12-13 11:30:00,36.8,36.87,36.72,36.84,63108.0,36.8,36.87,36.72,36.84,63108.0
2018-12-13 11:35:00,36.84,36.88,36.78,36.82,25791.0,36.84,36.88,36.78,36.82,25791.0
2018-12-13 11:40:00,36.81,36.96,36.79,36.93,45043.0,36.81,36.96,36.79,36.93,45043.0
2018-12-13 11:45:00,36.93,36.95,36.86,36.86,18934.0,36.93,36.95,36.86,36.86,18934.0
2018-12-13 11:50:00,36.86,36.86,36.75,36.75,36509.0,36.86,36.86,36.75,36.75,36509.0
2018-12-13 11:55:00,36.76,36.85,36.73,36.73,70113.0,36.76,36.85,36.73,36.73,70113.0
2018-12-13 12:00:00,36.72,36.74,36.59,36.63,33547.0,36.72,36.74,36.59,36.63,33547.0
2018-12-13 12:05:00,36.63,36.72,36.62,36.71,28575.0,36.63,36.72,36.62,36.71,28575.0
2018-12-13 12:10:00,36.7,36.75,36.66,36.68,26324.0,36.7,36.75,36.66,36.68,26324.0
2018-12-13 12:15:00,36.67,36.72,36.61,36.64,52475.0,36.67,36.72,36.61,36.64,52475.0
2018-12-13 12:20:00,36.65,36.66,36.59,36.59,28363.0,36.65,36.66,36.59,36.59,28363.0
2018-12-13 12:25:00,36.59,36.63,36.55,36.6,27260.0,36.59,36.63,36.55,36.6,27260.0
2018-12-13 12:30:00,36.59,36.64,36.56,36.59,26222.0,36.59,36.64,36.56,36.59,26222.0
2018-12-13 12:35:00,36.59,36.69,36.59,36.69,24894.0,36.59,36.69,36.59,36.69,24894.0
2018-12-13 12:40:00,36.69,36.7,36.65,36.66,22223.0,36.69,36.7,36.65,36.66,22223.0
2018-12-13 12:45:00,36.66,36.67,36.61,36.64,35324.0,36.66,36.67,36.61,36.64,35324.0
2018-12-13 12:50:00,36.64,36.67,36.58,36.59,17412.0,36.64,36.67,36.58,36.59,17412.0
2018-12-13 12:55:00,36.59,36.6,36.54,36.57,15131.0,36.59,36.6,36.54,36.57,15131.0
2018-12-13 13:00:00,36.56,36.57,36.48,36.51,35163.0,36.56,36.57,36.48,36.51,35163.0
2018-12-13 13:05:00,36.52,36.55,36.46,36.54,28831.0,36.52,36.55,36.46,36.54,28831.0
2018-12-13 13:10:00,36.54,36.56,36.49,36.55,26216.0,36.54,36.56,36.49,36.55,26216.0
2018-12-13 13:15:00,36.55,36.62,36.53,36.53,18254.0,36.55,36.62,36.53,36.53,18254.0
2018-12-13 13:20:00,36.53,36.56,36.52,36.56,21628.0,36.53,36.56,36.52,36.56,21628.0
2018-12-13 13:25:00,36.56,36.56,36.44,36.53,39860.0,36.56,36.56,36.44,36.53,39860.0
2018-12-13 13:30:00,36.54,36.64,36.52,36.64,43552.0,36.54,36.64,36.52,36.64,43552.0
2018-12-13 13:35:00,36.64,36.77,36.63,36.75,62413.0,36.64,36.77,36.63,36.75,62413.0
2018-12-13 13:40:00,36.75,36.8,36.68,36.69,32920.0,36.75,36.8,36.68,36.69,32920.0
2018-12-13 13:45:00,36.69,36.7,36.64,36.64,26420.0,36.69,36.7,36.64,36.64,26420.0
2018-12-13 13:50:00,36.65,36.69,36.6,36.61,23155.0,36.65,36.69,36.6,36.61,23155.0
2018-12-13 13:55:00,36.6,36.66,36.54,36.56,25765.0,36.6,36.66,36.54,36.56,25765.0
2018-12-13 14:00:00,36.57,36.62,36.57,36.58,10946.0,36.57,36.62,36.57,36.58,10946.0
2018-12-13 14:05:00,36.57,36.58,36.5,36.55,22903.0,36.57,36.58,36.5,36.55,22903.0
2018-12-13 14:10:00,36.54,36.57,36.48,36.53,21965.0,36.54,36.57,36.48,36.53,21965.0
2018-12-13 14:15:00,36.52,36.57,36.51,36.57,15188.0,36.52,36.57,36.51,36.57,15188.0
2018-12-13 14:20:00,36.58,36.6,36.54,36.56,13811.0,36.58,36.6,36.54,36.56,13811.0
2018-12-13 14:25:00,36.57,36.63,36.51,36.62,37087.0,36.57,36.63,36.51,36.62,37087.0
2018-12-13 14:30:00,36.61,36.67,36.59,36.62,32146.0,36.61,36.67,36.59,36.62,32146.0
2018-12-13 14:35:00,36.62,36.67,36.57,36.66,28703.0,36.62,36.67,36.57,36.66,28703.0
2018-12-13 14:40:00,36.65,36.71,36.65,36.66,20242.0,36.65,36.71,36.65,36.66,20242.0
2018-12-13 14:45:00,36.66,36.71,36.65,36.69,27659.0,36.66,36.71,36.65,36.69,27659.0
2018-12-13 14:50:00,36.69,36.79,36.68,36.77,36172.0,36.69,36.79,36.68,36.77,36172.0
2018-12-13 14:55:00,36.77,36.84,36.77,36.8,34840.0,36.77,36.84,36.77,36.8,34840.0
2018-12-13 15:00:00,36.82,36.83,36.76,36.78,31685.0,36.82,36.83,36.76,36.78,31685.0
2018-12-13 15:05:00,36.79,36.81,36.76,36.77,33849.0,36.79,36.81,36.76,36.77,33849.0
2018-12-13 15:10:00,36.76,36.88,36.75,36.87,54532.0,36.76,36.88,36.75,36.87,54532.0
2018-12-13 15:15:00,36.87,36.97,36.86,36.95,71199.0,36.87,36.97,36.86,36.95,71199.0
2018-12-13 15:20:00,36.95,36.99,36.92,36.95,68616.0,36.95,36.99,36.92,36.95,68616.0
2018-12-13 15:25:00,36.94,36.95,36.83,36.86,41281.0,36.94,36.95,36.83,36.86,41281.0
2018-12-13 15:30:00,36.85,37.01,36.8,36.95,194279.0,36.85,37.01,36.8,36.95,194279.0
2018-12-13 15:35:00,36.94,36.95,36.84,36.89,70545.0,36.94,36.95,36.84,36.89,70545.0
2018-12-13 15:40:00,36.89,37.05,36.87,37.04,98050.0,36.89,37.05,36.87,37.04,98050.0
2018-12-13 15:45:00,37.04,37.08,36.95,36.99,101076.0,37.04,37.08,36.95,36.99,101076.0
2018-12-13 15:50:00,36.98,37.0,36.94,36.95,134768.0,36.98,37.0,36.94,36.95,134768.0
2018-12-13 15:55:00,36.96,37.04,36.95,36.97,357517.0,36.96,37.04,36.95,36.97,357517.0
2018-12-14 09:30:00,36.6,36.6,36.28,36.39,134198.0,36.6,36.6,36.28,36.39,134198.0
2018-12-14 09:35:00,36.4,36.5,36.38,36.42,95876.0,36.4,36.5,36.38,36.42,95876.0
2018-12-14 09:40:00,36.41,36.46,36.36,36.4,104862.0,36.41,36.46,36.36,36.4,104862.0
2018-12-14 09:45:00,36.41,36.49,36.39,36.42,105035.0,36.41,36.49,36.39,36.42,105035.0
2018-12-14 09:50:00,36.41,36.41,36.22,36.27,61844.0,36.41,36.41,36.22,36.27,61844.0
2018-12-14 09:55:00,36.27,36.28,36.05,36.18,159625.0,36.27,36.28,36.05,36.18,159625.0
2018-12-14 10:00:00,36.17,36.27,36.15,36.22,49368.0,36.17,36.27,36.15,36.22,49368.0
2018-12-14 10:05:00,36.22,36.22,36.02,36.05,72139.0,36.22,36.22,36.02,36.05,72139.0
2018-12-14 10:10:00,36.05,36.06,35.86,35.93,123651.0,36.05,36.06,35.86,35.93,123651.0
2018-12-14 10:15:00,35.94,36.09,35.91,36.0,98818.0,35.94,36.09,35.91,36.0,98818.0
2018-12-14 10:20:00,35.99,36.13,35.95,35.96,67942.0,35.99,36.13,35.95,35.96,67942.0
2018-12-14 10:25:00,35.95,35.97,35.84,35.85,51520.0,35.95,35.97,35.84,35.85,51520.0
2018-12-14 10:30:00,35.85,35.85,35.69,35.74,68389.0,35.85,35.85,35.69,35.74,68389.0
2018-12-14 10:35:00,35.73,35.9,35.73,35.87,66007.0,35.73,35.9,35.73,35.87,66007.0
2018-12-14 10:40:00,35.86,35.91,35.82,35.83,34240.0,35.86,35.91,35.82,35.83,34240.0
2018-12-14 10:45:00,35.83,35.95,35.8,35.86,61143.0,35.83,35.95,35.8,35.86,61143.0
2018-12-14 10:50:00,35.86,35.95,35.81,35.91,59245.0,35.86,35.95,35.81,35.91,59245.0
2018-12-14 10:55:00,35.91,35.91,35.81,35.85,129513.0,35.91,35.91,35.81,35.85,129513.0
2018-12-14 11:00:00,35.84,35.93,35.82,35.89,51562.0,35.84,35.93,35.82,35.89,51562.0
2018-12-14 11:05:00,35.9,35.97,35.89,35.9,43084.0,35.9,35.97,35.89,35.9,43084.0
2018-12-14 11:10:00,35.9,35.9,35.77,35.78,45779.0,35.9,35.9,35.77,35.78,45779.0
2018-12-14 11:15:00,35.79,35.8,35.73,35.77,44033.0,35.79,35.8,35.73,35.77,44033.0
2018-12-14 11:20:00,35.77,35.79,35.6,35.62,55314.0,35.77,35.79,35.6,35.62,55314.0
2018-12-14 11:25:00,35.62,35.69,35.6,35.64,79240.0,35.62,35.69,35.6,35.64,79240.0
2018-12-14 11:30:00,35.64,35.8,35.63,35.79,41437.0,35.64,35.8,35.63,35.79,41437.0
2018-12-14 11:35:00,35.79,35.81,35.7,35.73,30328.0,35.79,35.81,35.7,35.73,30328.0
2018-12-14 11:40:00,35.75,35.87,35.75,35.83,38786.0,35.75,35.87,35.75,35.83,38786.0
2018-12-14 11:45:00,35.83,35.83,35.76,35.77,41796.0,35.83,35.83,35.76,35.77,41796.0
2018-12-14 11:50:00,35.76,35.76,35.62,35.7,43455.0,35.76,35.76,35.62,35.7,43455.0
2018-12-14 11:55:00,35.71,35.72,35.57,35.59,38289.0,35.71,35.72,35.57,35.59,38289.0
2018-12-14 12:00:00,35.6,35.73,35.6,35.7,31973.0,35.6,35.73,35.6,35.7,31973.0
2018-12-14 12:05:00,35.69,35.75,35.69,35.72,21398.0,35.69,35.75,35.69,35.72,21398.0
2018-12-14 12:10:00,35.71,35.72,35.64,35.64,30299.0,35.71,35.72,35.64,35.64,30299.0
2018-12-14 12:15:00,35.64,35.79,35.64,35.78,44843.0,35.64,35.79,35.64,35.78,44843.0
2018-12-14 12:20:00,35.77,35.88,35.77,35.86,42079.0,35.77,35.88,35.77,35.86,42079.0
2018-12-14 12:25:00,35.84,35.85,35.76,35.84,45890.0,35.84,35.85,35.76,35.84,45890.0
2018-12-14 12:30:00,35.84,35.97,35.83,35.95,164959.0,35.84,35.97,35.83,35.95,164959.0
2018-12-14 12:35:00,35.95,35.99,35.92,35.94,104985.0,35.95,35.99,35.92,35.94,104985.0
2018-12-14 12:40:00,35.95,35.96,35.9,35.92,38698.0,35.95,35.96,35.9,35.92,38698.0
2018-12-14 12:45:00,35.91,35.92,35.85,35.89,78917.0,35.91,35.92,35.85,35.89,78917.0
2018-12-14 12:50:00,35.9,36.03,35.9,36.02,63126.0,35.9,36.03,35.9,36.02,63126.0
2018-12-14 12:55:00,36.02,36.07,35.99,36.04,83418.0,36.02,36.07,35.99,36.04,83418.0
2018-12-14 13:00:00,36.03,36.03,35.95,36.0,65646.0,36.03,36.03,35.95,36.0,65646.0
2018-12-14 13:05:00,36.0,36.12,35.98,36.12,54639.0,36.0,36.12,35.98,36.12,54639.0
2018-12-14 13:10:00,36.12,36.16,36.05,36.09,49957.0,36.12,36.16,36.05,36.09,49957.0
2018-12-14 13:15:00,36.08,36.09,36.02,36.07,22912.0,36.08,36.09,36.02,36.07,22912.0
2018-12-14 13:20:00,36.06,36.07,36.02,36.04,33508.0,36.06,36.07,36.02,36.04,33508.0
2018-12-14 13:25:00,36.02,36.03,35.97,35.98,88075.0,36.02,36.03,35.97,35.98,88075.0
2018-12-14 13:30:00,35.97,35.98,35.75,35.76,67063.0,35.97,35.98,35.75,35.76,67063.0
2018-12-14 13:35:00,35.75,35.87,35.74,35.86,97281.0,35.75,35.87,35.74,35.86,97281.0
2018-12-14 13:40:00,35.87,35.93,35.85,35.89,112160.0,35.87,35.93,35.85,35.89,112160.0
2018-12-14 13:45:00,35.89,35.96,35.88,35.9,37521.0,35.89,35.96,35.88,35.9,37521.0
2018-12-14 13:50:00,35.91,35.93,35.88,35.89,40883.0,35.91,35.93,35.88,35.89,40883.0
2018-12-14 13:55:00,35.89,35.92,35.84,35.86,37037.0,35.89,35.92,35.84,35.86,37037.0
2018-12-14 14:00:00,35.87,35.93,35.85,35.92,31586.0,35.87,35.93,35.85,35.92,31586.0
2018-12-14 14:05:00,35.92,35.96,35.91,35.93,62914.0,35.92,35.96,35.91,35.93,62914.0
2018-12-14 14:10:00,35.94,35.94,35.86,35.93,31506.0,35.94,35.94,35.86,35.93,31506.0
2018-12-14 14:15:00,35.93,36.0,35.92,36.0,39404.0,35.93,36.0,35.92,36.0,39404.0
2018-12-14 14:20:00,36.0,36.04,35.99,36.04,31028.0,36.0,36.04,35.99,36.04,31028.0
2018-12-14 14:25:00,36.04,36.06,35.99,36.02,50351.0,36.04,36.06,35.99,36.02,50351.0
2018-12-14 14:30:00,36.02,36.02,35.88,35.89,52522.0,36.02,36.02,35.88,35.89,52522.0
2018-12-14 14:35:00,35.89,35.9,35.8,35.81,36602.0,35.89,35.9,35.8,35.81,36602.0
2018-12-14 14:40:00,35.81,35.89,35.77,35.79,44902.0,35.81,35.89,35.77,35.79,44902.0
2018-12-14 14:45:00,35.8,35.87,35.78,35.78,51131.0,35.8,35.87,35.78,35.78,51131.0
2018-12-14 14:50:00,35.78,35.82,35.74,35.74,43992.0,35.78,35.82,35.74,35.74,43992.0
2018-12-14 14:55:00,35.74,35.87,35.73,35.85,58913.0,35.74,35.87,35.73,35.85,58913.0
2018-12-14 15:00:00,35.85,35.91,35.8,35.8,40463.0,35.85,35.91,35.8,35.8,40463.0
2018-12-14 15:05:00,35.79,35.85,35.76,35.78,47076.0,35.79,35.85,35.76,35.78,47076.0
2018-12-14 15:10:00,35.78,35.95,35.77,35.84,119580.0,35.78,35.95,35.77,35.84,119580.0
2018-12-14 15:15:00,35.84,35.85,35.8,35.84,83108.0,35.84,35.85,35.8,35.84,83108.0
2018-12-14 15:20:00,35.84,35.84,35.74,35.79,74608.0,35.84,35.84,35.74,35.79,74608.0
2018-12-14 15:25:00,35.79,35.83,35.77,35.8,89265.0,35.79,35.83,35.77,35.8,89265.0
2018-12-14 15:30:00,35.8,35.81,35.64,35.66,134493.0,35.8,35.81,35.64,35.66,134493.0
2018-12-14 15:35:00,35.66,35.69,35.65,35.66,129826.0,35.66,35.69,35.65,35.66,129826.0
2018-12-14 15:40:00,35.65,35.68,35.54,35.56,278555.0,35.65,35.68,35.54,35.56,278555.0
2018-12-14 15:45:00,35.57,35.7,35.56,35.68,199601.0,35.57,35.7,35.56,35.68,199601.0
2018-12-14 15:50:00,35.68,35.75,35.68,35.72,174785.0,35.68,35.75,35.68,35.72,174785.0
2018-12-14 15:55:00,35.72,35.81,35.7,35.8,316984.0,35.72,35.81,35.7,35.8,316984.0
2018-12-17 09:30:00,35.48,35.48,35.31,35.34,111482.0,35.48,35.48,35.31,35.34,111482.0
2018-12-17 09:35:00,35.34,35.34,34.93,34.96,176985.0,35.34,35.34,34.93,34.96,176985.0
2018-12-17 09:40:00,34.97,35.02,34.72,34.83,80060.0,34.97,35.02,34.72,34.83,80060.0
2018-12-17 09:45:00,34.82,34.84,34.69,34.82,75828.0,34.82,34.84,34.69,34.82,75828.0
2018-12-17 09:50:00,34.83,34.84,34.71,34.73,49967.0,34.83,34.84,34.71,34.73,49967.0
2018-12-17 09:55:00,34.74,34.82,34.62,34.67,346729.0,34.74,34.82,34.62,34.67,346729.0
2018-12-17 10:00:00,34.67,34.72,34.53,34.58,320532.0,34.67,34.72,34.53,34.58,320532.0
2018-12-17 10:05:00,34.58,34.64,34.51,34.61,64970.0,34.58,34.64,34.51,34.61,64970.0
2018-12-17 10:10:00,34.6,34.71,34.55,34.68,118465.0,34.6,34.71,34.55,34.68,118465.0
2018-12-17 10:15:00,34.69,34.78,34.57,34.57,79366.0,34.69,34.78,34.57,34.57,79366.0
2018-12-17 10:20:00,34.57,34.65,34.55,34.58,36371.0,34.57,34.65,34.55,34.58,36371.0
2018-12-17 10:25:00,34.58,34.84,34.58,34.76,40728.0,34.58,34.84,34.58,34.76,40728.0
2018-12-17 10:30:00,34.76,34.83,34.64,34.67,27009.0,34.76,34.83,34.64,34.67,27009.0
2018-12-17 10:35:00,34.66,34.73,34.64,34.67,65945.0,34.66,34.73,34.64,34.67,65945.0
2018-12-17 10:40:00,34.66,34.79,34.63,34.77,355476.0,34.66,34.79,34.63,34.77,355476.0
2018-12-17 10:45:00,34.77,34.92,34.75,34.87,125792.0,34.77,34.92,34.75,34.87,125792.0
2018-12-17 10:50:00,34.88,34.91,34.82,34.9,39425.0,34.88,34.91,34.82,34.9,39425.0
2018-12-17 10:55:00,34.91,34.99,34.89,34.91,58850.0,34.91,34.99,34.89,34.91,58850.0
2018-12-17 11:00:00,34.92,34.97,34.87,34.93,81028.0,34.92,34.97,34.87,34.93,81028.0
2018-12-17 11:05:00,34.93,35.04,34.92,35.03,73752.0,34.93,35.04,34.92,35.03,73752.0
2018-12-17 11:10:00,35.03,35.06,35.02,35.04,32395.0,35.03,35.06,35.02,35.04,32395.0
2018-12-17 11:15:00,35.03,35.06,34.95,34.96,32743.0,35.03,35.06,34.95,34.96,32743.0
2018-12-17 11:20:00,34.95,35.04,34.92,35.0,192130.0,34.95,35.04,34.92,35.0,192130.0
2018-12-17 11:25:00,35.0,35.02,34.95,34.95,46701.0,35.0,35.02,34.95,34.95,46701.0
2018-12-17 11:30:00,34.96,34.96,34.88,34.88,70374.0,34.96,34.96,34.88,34.88,70374.0
2018-12-17 11:35:00,34.88,34.89,34.81,34.83,43214.0,34.88,34.89,34.81,34.83,43214.0
2018-12-17 11:40:00,34.84,34.85,34.76,34.84,73242.0,34.84,34.85,34.76,34.84,73242.0
2018-12-17 11:45:00,34.83,34.86,34.8,34.86,57905.0,34.83,34.86,34.8,34.86,57905.0
2018-12-17 11:50:00,34.86,34.97,34.85,34.96,202932.0,34.86,34.97,34.85,34.96,202932.0
2018-12-17 11:55:00,34.95,35.02,34.94,35.02,54789.0,34.95,35.02,34.94,35.02,54789.0
2018-12-17 12:00:00,35.02,35.11,35.0,35.08,76074.0,35.02,35.11,35.0,35.08,76074.0
2018-12-17 12:05:00,35.09,35.17,35.08,35.14,29009.0,35.09,35.17,35.08,35.14,29009.0
2018-12-17 12:10:00,35.15,35.15,35.06,35.07,19943.0,35.15,35.15,35.06,35.07,19943.0
2018-12-17 12:15:00,35.06,35.06,35.02,35.04,20734.0,35.06,35.06,35.02,35.04,20734.0
2018-12-17 12:20:00,35.04,35.05,34.99,35.01,23292.0,35.04,35.05,34.99,35.01,23292.0
2018-12-17 12:25:00,35.0,35.0,34.92,34.94,28449.0,35.0,35.0,34.92,34.94,28449.0
2018-12-17 12:30:00,34.94,34.94,34.8,34.81,66780.0,34.94,34.94,34.8,34.81,66780.0
2018-12-17 12:35:00,34.81,34.92,34.81,34.91,77181.0,34.81,34.92,34.81,34.91,77181.0
2018-12-17 12:40:00,34.91,34.94,34.82,34.84,44058.0,34.91,34.94,34.82,34.84,44058.0
2018-12-17 12:45:00,34.84,34.86,34.79,34.8,21348.0,34.84,34.86,34.79,34.8,21348.0
2018-12-17 12:50:00,34.8,34.8,34.7,34.7,19304.0,34.8,34.8,34.7,34.7,19304.0
2018-12-17 12:55:00,34.71,34.72,34.68,34.69,34174.0,34.71,34.72,34.68,34.69,34174.0
2018-12-17 13:00:00,34.69,34.7,34.63,34.64,79934.0,34.69,34.7,34.63,34.64,79934.0
2018-12-17 13:05:00,34.63,34.69,34.63,34.68,75649.0,34.63,34.69,34.63,34.68,75649.0
2018-12-17 13:10:00,34.69,34.69,34.6,34.65,54754.0,34.69,34.69,34.6,34.65,54754.0
2018-12-17 13:15:00,34.64,34.64,34.58,34.6,35435.0,34.64,34.64,34.58,34.6,35435.0
2018-12-17 13:20:00,34.59,34.64,34.54,34.64,48234.0,34.59,34.64,34.54,34.64,48234.0
2018-12-17 13:25:00,34.63,34.65,34.6,34.61,31480.0,34.63,34.65,34.6,34.61,31480.0
2018-12-17 13:30:00,34.6,34.64,34.48,34.49,66337.0,34.6,34.64,34.48,34.49,66337.0
2018-12-17 13:35:00,34.48,34.5,34.4,34.43,71197.0,34.48,34.5,34.4,34.43,71197.0
2018-12-17 13:40:00,34.44,34.52,34.43,34.45,87175.0,34.44,34.52,34.43,34.45,87175.0
2018-12-17 13:45:00,34.45,34.46,34.36,34.41,52679.0,34.45,34.46,34.36,34.41,52679.0
2018-12-17 13:50:00,34.41,34.42,34.35,34.39,49308.0,34.41,34.42,34.35,34.39,49308.0
2018-12-17 13:55:00,34.39,34.44,34.37,34.37,51999.0,34.39,34.44,34.37,34.37,51999.0
2018-12-17 14:00:00,34.37,34.38,34.22,34.25,123617.0,34.37,34.38,34.22,34.25,123617.0
2018-12-17 14:05:00,34.24,34.32,34.21,34.29,145975.0,34.24,34.32,34.21,34.29,145975.0
2018-12-17 14:10:00,34.28,34.31,34.26,34.3,70541.0,34.28,34.31,34.26,34.3,70541.0
2018-12-17 14:15:00,34.3,34.33,34.27,34.32,72804.0,34.3,34.33,34.27,34.32,72804.0
2018-12-17 14:20:00,34.32,34.39,34.3,34.3,63225.0,34.32,34.39,34.3,34.3,63225.0
2018-12-17 14:25:00,34.31,34.33,34.28,34.3,50042.0,34.31,34.33,34.28,34.3,50042.0
2018-12-17 14:30:00,34.31,34.37,34.3,34.34,181814.0,34.31,34.37,34.3,34.34,181814.0
2018-12-17 14:35:00,34.34,34.35,34.3,34.32,95183.0,34.34,34.35,34.3,34.32,95183.0
2018-12-17 14:40:00,34.32,34.41,34.31,34.39,95682.0,34.32,34.41,34.31,34.39,95682.0
2018-12-17 14:45:00,34.39,34.43,34.35,34.36,73014.0,34.39,34.43,34.35,34.36,73014.0
2018-12-17 14:50:00,34.36,34.37,34.28,34.29,48435.0,34.36,34.37,34.28,34.29,48435.0
2018-12-17 14:55:00,34.29,34.31,34.27,34.3,75480.0,34.29,34.31,34.27,34.3,75480.0
2018-12-17 15:00:00,34.31,34.31,34.21,34.22,105957.0,34.31,34.31,34.21,34.22,105957.0
2018-12-17 15:05:00,34.22,34.29,34.16,34.16,136923.0,34.22,34.29,34.16,34.16,136923.0
2018-12-17 15:10:00,34.15,34.25,34.15,34.19,207925.0,34.15,34.25,34.15,34.19,207925.0
2018-12-17 15:15:00,34.19,34.22,34.14,34.18,104862.0,34.19,34.22,34.14,34.18,104862.0
2018-12-17 15:20:00,34.18,34.19,34.07,34.09,102142.0,34.18,34.19,34.07,34.09,102142.0
2018-12-17 15:25:00,34.09,34.1,34.04,34.05,121095.0,34.09,34.1,34.04,34.05,121095.0
2018-12-17 15:30:00,34.06,34.07,33.96,33.99,233740.0,34.06,34.07,33.96,33.99,233740.0
2018-12-17 15:35:00,34.0,34.03,33.95,34.01,188807.0,34.0,34.03,33.95,34.01,188807.0
2018-12-17 15:40:00,34.0,34.01,33.98,34.01,196268.0,34.0,34.01,33.98,34.01,196268.0
2018-12-17 15:45:00,34.0,34.04,33.87,33.94,350725.0,34.0,34.04,33.87,33.94,350725.0
2018-12-17 15:50:00,33.94,34.06,33.92,34.04,336364.0,33.94,34.06,33.92,34.04,336364.0
2018-12-17 15:55:00,34.03,34.09,34.01,34.06,790862.0,34.03,34.09,34.01,34.06,790862.0
2018-12-18 09:30:00,34.61,34.98,34.38,34.74,169245.0,34.61,34.98,34.38,34.74,169245.0
2018-12-18 09:35:00,34.74,34.76,34.63,34.66,113778.0,34.74,34.76,34.63,34.66,113778.0
2018-12-18 09:40:00,34.66,34.85,34.61,34.75,90449.0,34.66,34.85,34.61,34.75,90449.0
2018-12-18 09:45:00,34.75,34.86,34.73,34.75,63625.0,34.75,34.86,34.73,34.75,63625.0
2018-12-18 09:50:00,34.75,34.96,34.74,34.94,107573.0,34.75,34.96,34.74,34.94,107573.0
2018-12-18 09:55:00,34.94,34.98,34.83,34.83,80758.0,34.94,34.98,34.83,34.83,80758.0
2018-12-18 10:00:00,34.84,34.87,34.77,34.83,43816.0,34.84,34.87,34.77,34.83,43816.0
2018-12-18 10:05:00,34.82,34.9,34.78,34.84,96947.0,34.82,34.9,34.78,34.84,96947.0
2018-12-18 10:10:00,34.84,34.88,34.77,34.86,62837.0,34.84,34.88,34.77,34.86,62837.0
2018-12-18 10:15:00,34.86,34.86,34.65,34.66,413688.0,34.86,34.86,34.65,34.66,413688.0
2018-12-18 10:20:00,34.67,34.71,34.56,34.59,125659.0,34.67,34.71,34.56,34.59,125659.0
2018-12-18 10:25:00,34.59,34.75,34.58,34.72,68893.0,34.59,34.75,34.58,34.72,68893.0
2018-12-18 10:30:00,34.72,34.87,34.7,34.85,86567.0,34.72,34.87,34.7,34.85,86567.0
2018-12-18 10:35:00,34.85,34.88,34.79,34.84,87990.0,34.85,34.88,34.79,34.84,87990.0
2018-12-18 10:40:00,34.85,34.86,34.72,34.73,184241.0,34.85,34.86,34.72,34.73,184241.0
2018-12-18 10:45:00,34.73,34.8,34.64,34.77,123828.0,34.73,34.8,34.64,34.77,123828.0
2018-12-18 10:50:00,34.77,34.9,34.75,34.86,76300.0,34.77,34.9,34.75,34.86,76300.0
2018-12-18 10:55:00,34.86,34.89,34.78,34.83,33373.0,34.86,34.89,34.78,34.83,33373.0
2018-12-18 11:00:00,34.83,34.91,34.83,34.87,29404.0,34.83,34.91,34.83,34.87,29404.0
2018-12-18 11:05:00,34.87,34.94,34.85,34.85,44776.0,34.87,34.94,34.85,34.85,44776.0
2018-12-18 11:10:00,34.85,34.9,34.83,34.87,47196.0,34.85,34.9,34.83,34.87,47196.0
2018-12-18 11:15:00,34.87,34.88,34.75,34.77,67035.0,34.87,34.88,34.75,34.77,67035.0
2018-12-18 11:20:00,34.77,34.78,34.66,34.66,57080.0,34.77,34.78,34.66,34.66,57080.0
2018-12-18 11:25:00,34.65,34.74,34.64,34.72,43772.0,34.65,34.74,34.64,34.72,43772.0
2018-12-18 11:30:00,34.72,34.78,34.71,34.77,41809.0,34.72,34.78,34.71,34.77,41809.0
2018-12-18 11:35:00,34.77,34.82,34.75,34.76,37656.0,34.77,34.82,34.75,34.76,37656.0
2018-12-18 11:40:00,34.75,34.79,34.74,34.77,39286.0,34.75,34.79,34.74,34.77,39286.0
2018-12-18 11:45:00,34.77,34.82,34.75,34.81,33657.0,34.77,34.82,34.75,34.81,33657.0
2018-12-18 11:50:00,34.81,34.83,34.74,34.8,162397.0,34.81,34.83,34.74,34.8,162397.0
2018-12-18 11:55:00,34.79,34.84,34.74,34.77,49880.0,34.79,34.84,34.74,34.77,49880.0
2018-12-18 12:00:00,34.77,34.83,34.77,34.83,36516.0,34.77,34.83,34.77,34.83,36516.0
2018-12-18 12:05:00,34.83,34.94,34.82,34.93,623881.0,34.83,34.94,34.82,34.93,623881.0
2018-12-18 12:10:00,34.93,34.97,34.9,34.92,56058.0,34.93,34.97,34.9,34.92,56058.0
2018-12-18 12:15:00,34.93,35.0,34.9,35.0,46447.0,34.93,35.0,34.9,35.0,46447.0
2018-12-18 12:20:00,35.0,35.05,34.98,34.98,28515.0,35.0,35.05,34.98,34.98,28515.0
2018-12-18 12:25:00,34.99,35.0,34.91,34.91,28713.0,34.99,35.0,34.91,34.91,28713.0
2018-12-18 12:30:00,34.92,34.95,34.91,34.91,29585.0,34.92,34.95,34.91,34.91,29585.0
2018-12-18 12:35:00,34.91,34.92,34.85,34.86,27302.0,34.91,34.92,34.85,34.86,27302.0
2018-12-18 12:40:00,34.86,34.88,34.76,34.77,48391.0,34.86,34.88,34.76,34.77,48391.0
2018-12-18 12:45:00,34.77,34.82,34.74,34.76,84949.0,34.77,34.82,34.74,34.76,84949.0
2018-12-18 12:50:00,34.76,34.83,34.74,34.83,36782.0,34.76,34.83,34.74,34.83,36782.0
2018-12-18 12:55:00,34.83,34.83,34.76,34.79,30600.0,34.83,34.83,34.76,34.79,30600.0
2018-12-18 13:00:00,34.78,34.79,34.72,34.77,43176.0,34.78,34.79,34.72,34.77,43176.0
2018-12-18 13:05:00,34.78,34.79,34.77,34.78,22175.0,34.78,34.79,34.77,34.78,22175.0
2018-12-18 13:10:00,34.79,34.81,34.7,34.71,38874.0,34.79,34.81,34.7,34.71,38874.0
2018-12-18 13:15:00,34.72,34.74,34.69,34.73,16222.0,34.72,34.74,34.69,34.73,16222.0
2018-12-18 13:20:00,34.73,34.73,34.65,34.67,137682.0,34.73,34.73,34.65,34.67,137682.0
2018-12-18 13:25:00,34.67,34.68,34.56,34.59,35875.0,34.67,34.68,34.56,34.59,35875.0
2018-12-18 13:30:00,34.59,34.63,34.58,34.59,30249.0,34.59,34.63,34.58,34.59,30249.0
2018-12-18 13:35:00,34.59,34.64,34.57,34.57,29760.0,34.59,34.64,34.57,34.57,29760.0
2018-12-18 13:40:00,34.57,34.62,34.54,34.61,214304.0,34.57,34.62,34.54,34.61,214304.0
2018-12-18 13:45:00,34.61,34.67,34.6,34.64,53151.0,34.61,34.67,34.6,34.64,53151.0
2018-12-18 13:50:00,34.64,34.65,34.49,34.52,32857.0,34.64,34.65,34.49,34.52,32857.0
2018-12-18 13:55:00,34.51,34.53,34.42,34.45,52021.0,34.51,34.53,34.42,34.45,52021.0
2018-12-18 14:00:00,34.45,34.57,34.45,34.57,45228.0,34.45,34.57,34.45,34.57,45228.0
2018-12-18 14:05:00,34.56,34.57,34.48,34.52,83935.0,34.56,34.57,34.48,34.52,83935.0
2018-12-18 14:10:00,34.52,34.53,34.48,34.49,139283.0,34.52,34.53,34.48,34.49,139283.0
2018-12-18 14:15:00,34.48,34.5,34.38,34.42,48729.0,34.48,34.5,34.38,34.42,48729.0
2018-12-18 14:20:00,34.41,34.43,34.34,34.37,56625.0,34.41,34.43,34.34,34.37,56625.0
2018-12-18 14:25:00,34.38,34.41,34.35,34.39,86497.0,34.38,34.41,34.35,34.39,86497.0
2018-12-18 14:30:00,34.39,34.44,34.32,34.33,53614.0,34.39,34.44,34.32,34.33,53614.0
2018-12-18 14:35:00,34.32,34.39,34.3,34.39,49439.0,34.32,34.39,34.3,34.39,49439.0
2018-12-18 14:40:00,34.39,34.42,34.09,34.13,102724.0,34.39,34.42,34.09,34.13,102724.0
2018-12-18 14:45:00,34.13,34.23,34.1,34.23,53358.0,34.13,34.23,34.1,34.23,53358.0
2018-12-18 14:50:00,34.22,34.24,34.19,34.24,28029.0,34.22,34.24,34.19,34.24,28029.0
2018-12-18 14:55:00,34.23,34.24,34.05,34.06,66946.0,34.23,34.24,34.05,34.06,66946.0
2018-12-18 15:00:00,34.05,34.15,33.99,34.09,183655.0,34.05,34.15,33.99,34.09,183655.0
2018-12-18 15:05:00,34.1,34.17,34.01,34.09,87389.0,34.1,34.17,34.01,34.09,87389.0
2018-12-18 15:10:00,34.08,34.17,34.05,34.11,133204.0,34.08,34.17,34.05,34.11,133204.0
2018-12-18 15:15:00,34.12,34.21,34.07,34.19,85529.0,34.12,34.21,34.07,34.19,85529.0
2018-12-18 15:20:00,34.19,34.22,34.11,34.18,91741.0,34.19,34.22,34.11,34.18,91741.0
2018-12-18 15:25:00,34.18,34.18,34.09,34.16,86614.0,34.18,34.18,34.09,34.16,86614.0
2018-12-18 15:30:00,34.16,34.4,34.16,34.37,165138.0,34.16,34.4,34.16,34.37,165138.0
2018-12-18 15:35:00,34.38,34.42,34.33,34.34,98976.0,34.38,34.42,34.33,34.34,98976.0
2018-12-18 15:40:00,34.35,34.46,34.34,34.45,130627.0,34.35,34.46,34.34,34.45,130627.0
2018-12-18 15:45:00,34.45,34.64,34.44,34.62,206053.0,34.45,34.64,34.44,34.62,206053.0
2018-12-18 15:50:00,34.61,34.62,34.55,34.57,197106.0,34.61,34.62,34.55,34.57,197106.0
2018-12-18 15:55:00,34.57,34.58,34.28,34.31,858418.0,34.57,34.58,34.28,34.31,858418.0
2018-12-19 09:30:00,34.52,34.56,34.32,34.51,128208.0,34.52,34.56,34.32,34.51,128208.0
2018-12-19 09:35:00,34.5,34.59,34.48,34.57,70859.0,34.5,34.59,34.48,34.57,70859.0
2018-12-19 09:40:00,34.58,34.61,34.54,34.57,35488.0,34.58,34.61,34.54,34.57,35488.0
2018-12-19 09:45:00,34.58,34.63,34.53,34.63,44140.0,34.58,34.63,34.53,34.63,44140.0
2018-12-19 09:50:00,34.63,34.66,34.58,34.61,60089.0,34.63,34.66,34.58,34.61,60089.0
2018-12-19 09:55:00,34.6,34.83,34.56,34.73,116553.0,34.6,34.83,34.56,34.73,116553.0
2018-12-19 10:00:00,34.74,34.81,34.73,34.76,56528.0,34.74,34.81,34.73,34.76,56528.0
2018-12-19 10:05:00,34.76,34.77,34.69,34.74,55135.0,34.76,34.77,34.69,34.74,55135.0
2018-12-19 10:10:00,34.74,34.83,34.71,34.81,56642.0,34.74,34.83,34.71,34.81,56642.0
2018-12-19 10:15:00,34.81,34.81,34.65,34.66,240882.0,34.81,34.81,34.65,34.66,240882.0
2018-12-19 10:20:00,34.65,34.74,34.65,34.69,49547.0,34.65,34.74,34.65,34.69,49547.0
2018-12-19 10:25:00,34.68,34.76,34.66,34.71,118646.0,34.68,34.76,34.66,34.71,118646.0
2018-12-19 10:30:00,34.71,34.75,34.7,34.7,70243.0,34.71,34.75,34.7,34.7,70243.0
2018-12-19 10:35:00,34.71,34.77,34.67,34.7,77426.0,34.71,34.77,34.67,34.7,77426.0
2018-12-19 10:40:00,34.69,34.69,34.62,34.64,53095.0,34.69,34.69,34.62,34.64,53095.0
2018-12-19 10:45:00,34.63,34.65,34.6,34.6,42191.0,34.63,34.65,34.6,34.6,42191.0
2018-12-19 10:50:00,34.6,34.7,34.58,34.69,69458.0,34.6,34.7,34.58,34.69,69458.0
2018-12-19 10:55:00,34.69,34.7,34.64,34.69,33791.0,34.69,34.7,34.64,34.69,33791.0
2018-12-19 11:00:00,34.69,34.71,34.64,34.69,33959.0,34.69,34.71,34.64,34.69,33959.0
2018-12-19 11:05:00,34.7,34.71,34.64,34.65,33581.0,34.7,34.71,34.64,34.65,33581.0
2018-12-19 11:10:00,34.64,34.69,34.59,34.62,39774.0,34.64,34.69,34.59,34.62,39774.0
2018-12-19 11:15:00,34.62,34.62,34.55,34.6,36549.0,34.62,34.62,34.55,34.6,36549.0
2018-12-19 11:20:00,34.6,34.67,34.59,34.66,28462.0,34.6,34.67,34.59,34.66,28462.0
2018-12-19 11:25:00,34.67,34.68,34.6,34.64,51779.0,34.67,34.68,34.6,34.64,51779.0
2018-12-19 11:30:00,34.63,34.67,34.63,34.65,70628.0,34.63,34.67,34.63,34.65,70628.0
2018-12-19 11:35:00,34.65,34.68,34.65,34.67,11373.0,34.65,34.68,34.65,34.67,11373.0
2018-12-19 11:40:00,34.67,34.69,34.64,34.67,18551.0,34.67,34.69,34.64,34.67,18551.0
2018-12-19 11:45:00,34.68,34.72,34.66,34.72,32332.0,34.68,34.72,34.66,34.72,32332.0
2018-12-19 11:50:00,34.72,34.82,34.72,34.8,29285.0,34.72,34.82,34.72,34.8,29285.0
2018-12-19 11:55:00,34.8,34.85,34.76,34.82,28392.0,34.8,34.85,34.76,34.82,28392.0
2018-12-19 12:00:00,34.82,34.87,34.79,34.8,14028.0,34.82,34.87,34.79,34.8,14028.0
2018-12-19 12:05:00,34.8,34.83,34.75,34.83,54212.0,34.8,34.83,34.75,34.83,54212.0
2018-12-19 12:10:00,34.83,34.84,34.76,34.78,51017.0,34.83,34.84,34.76,34.78,51017.0
2018-12-19 12:15:00,34.78,34.78,34.74,34.77,60180.0,34.78,34.78,34.74,34.77,60180.0
2018-12-19 12:20:00,34.77,34.81,34.74,34.81,28626.0,34.77,34.81,34.74,34.81,28626.0
2018-12-19 12:25:00,34.81,34.84,34.79,34.8,25589.0,34.81,34.84,34.79,34.8,25589.0
2018-12-19 12:30:00,34.8,34.8,34.76,34.79,19949.0,34.8,34.8,34.76,34.79,19949.0
2018-12-19 12:35:00,34.79,34.82,34.77,34.81,14796.0,34.79,34.82,34.77,34.81,14796.0
2018-12-19 12:40:00,34.81,34.85,34.81,34.84,26050.0,34.81,34.85,34.81,34.84,26050.0
2018-12-19 12:45:00,34.85,34.86,34.83,34.84,29669.0,34.85,34.86,34.83,34.84,29669.0
2018-12-19 12:50:00,34.83,34.89,34.81,34.84,35575.0,34.83,34.89,34.81,34.84,35575.0
2018-12-19 12:55:00,34.84,34.84,34.8,34.82,25458.0,34.84,34.84,34.8,34.82,25458.0
2018-12-19 13:00:00,34.83,34.83,34.71,34.73,34576.0,34.83,34.83,34.71,34.73,34576.0
2018-12-19 13:05:00,34.72,34.74,34.69,34.7,21239.0,34.72,34.74,34.69,34.7,21239.0
2018-12-19 13:10:00,34.7,34.77,34.69,34.77,39880.0,34.7,34.77,34.69,34.77,39880.0
2018-12-19 13:15:00,34.77,34.83,34.74,34.83,52757.0,34.77,34.83,34.74,34.83,52757.0
2018-12-19 13:20:00,34.83,34.83,34.71,34.73,66366.0,34.83,34.83,34.71,34.73,66366.0
2018-12-19 13:25:00,34.73,34.79,34.71,34.77,14459.0,34.73,34.79,34.71,34.77,14459.0
2018-12-19 13:30:00,34.78,34.81,34.73,34.8,25330.0,34.78,34.81,34.73,34.8,25330.0
2018-12-19 13:35:00,34.8,34.81,34.76,34.78,21835.0,34.8,34.81,34.76,34.78,21835.0
2018-12-19 13:40:00,34.78,34.88,34.78,34.85,28961.0,34.78,34.88,34.78,34.85,28961.0
2018-12-19 13:45:00,34.86,34.86,34.81,34.84,30282.0,34.86,34.86,34.81,34.84,30282.0
2018-12-19 13:50:00,34.83,34.84,34.8,34.81,22293.0,34.83,34.84,34.8,34.81,22293.0
2018-12-19 13:55:00,34.81,35.05,34.81,35.05,62285.0,34.81,35.05,34.81,35.05,62285.0
2018-12-19 14:00:00,35.02,35.1,34.33,34.41,58233.0,35.02,35.1,34.33,34.41,58233.0
2018-12-19 14:05:00,34.4,34.6,34.34,34.46,56628.0,34.4,34.6,34.34,34.46,56628.0
2018-12-19 14:10:00,34.47,34.51,34.19,34.3,70219.0,34.47,34.51,34.19,34.3,70219.0
2018-12-19 14:15:00,34.29,34.52,34.23,34.48,83587.0,34.29,34.52,34.23,34.48,83587.0
2018-12-19 14:20:00,34.48,34.53,34.38,34.52,34061.0,34.48,34.53,34.38,34.52,34061.0
2018-12-19 14:25:00,34.51,34.59,34.45,34.53,36595.0,34.51,34.59,34.45,34.53,36595.0
2018-12-19 14:30:00,34.55,34.63,34.45,34.53,42664.0,34.55,34.63,34.45,34.53,42664.0
2018-12-19 14:35:00,34.51,34.61,34.48,34.54,42996.0,34.51,34.61,34.48,34.54,42996.0
2018-12-19 14:40:00,34.53,34.53,34.07,34.07,60404.0,34.53,34.53,34.07,34.07,60404.0
2018-12-19 14:45:00,34.07,34.2,34.02,34.19,65444.0,34.07,34.2,34.02,34.19,65444.0
2018-12-19 14:50:00,34.19,34.19,33.92,33.97,113017.0,34.19,34.19,33.92,33.97,113017.0
2018-12-19 14:55:00,33.96,33.97,33.7,33.8,147950.0,33.96,33.97,33.7,33.8,147950.0
2018-12-19 15:00:00,33.8,33.8,33.59,33.59,133841.0,33.8,33.8,33.59,33.59,133841.0
2018-12-19 15:05:00,33.58,33.76,33.41,33.74,188113.0,33.58,33.76,33.41,33.74,188113.0
2018-12-19 15:10:00,33.75,33.95,33.62,33.95,167903.0,33.75,33.95,33.62,33.95,167903.0
2018-12-19 15:15:00,33.96,33.97,33.79,33.92,238425.0,33.96,33.97,33.79,33.92,238425.0
2018-12-19 15:20:00,33.93,34.08,33.74,34.01,185174.0,33.93,34.08,33.74,34.01,185174.0
2018-12-19 15:25:00,34.01,34.05,33.8,33.8,131299.0,34.01,34.05,33.8,33.8,131299.0
2018-12-19 15:30:00,33.8,34.04,33.79,33.98,151576.0,33.8,34.04,33.79,33.98,151576.0
2018-12-19 15:35:00,33.98,33.99,33.81,33.86,206808.0,33.98,33.99,33.81,33.86,206808.0
2018-12-19 15:40:00,33.85,33.93,33.75,33.91,172132.0,33.85,33.93,33.75,33.91,172132.0
2018-12-19 15:45:00,33.91,34.08,33.91,34.06,174290.0,33.91,34.08,33.91,34.06,174290.0
2018-12-19 15:50:00,34.05,34.11,33.99,34.04,161127.0,34.05,34.11,33.99,34.04,161127.0
2018-12-19 15:55:00,34.03,34.14,33.95,33.97,401134.0,34.03,34.14,33.95,33.97,401134.0
2018-12-20 09:30:00,33.82,33.95,33.47,33.68,292046.0,33.82,33.95,33.47,33.68,292046.0
2018-12-20 09:35:00,33.68,33.78,33.23,33.77,274615.0,33.68,33.78,33.23,33.77,274615.0
2018-12-20 09:40:00,33.77,33.77,33.37,33.47,38506.0,33.77,33.77,33.37,33.47,38506.0
2018-12-20 09:45:00,33.51,33.6,33.34,33.41,36070.0,33.51,33.6,33.34,33.41,36070.0
2018-12-20 09:50:00,33.42,33.51,33.34,33.42,42782.0,33.42,33.51,33.34,33.42,42782.0
2018-12-20 09:55:00,33.41,33.7,33.41,33.67,65485.0,33.41,33.7,33.41,33.67,65485.0
2018-12-20 10:00:00,33.65,33.72,33.56,33.59,55203.0,33.65,33.72,33.56,33.59,55203.0
2018-12-20 10:05:00,33.58,33.79,33.57,33.77,47086.0,33.58,33.79,33.57,33.77,47086.0
2018-12-20 10:10:00,33.77,33.78,33.65,33.69,45239.0,33.77,33.78,33.65,33.69,45239.0
2018-12-20 10:15:00,33.69,33.72,33.49,33.5,71873.0,33.69,33.72,33.49,33.5,71873.0
2018-12-20 10:20:00,33.49,33.56,33.44,33.48,49198.0,33.49,33.56,33.44,33.48,49198.0
2018-12-20 10:25:00,33.49,33.59,33.46,33.46,34266.0,33.49,33.59,33.46,33.46,34266.0
2018-12-20 10:30:00,33.46,33.59,33.45,33.53,34763.0,33.46,33.59,33.45,33.53,34763.0
2018-12-20 10:35:00,33.52,33.6,33.44,33.57,41979.0,33.52,33.6,33.44,33.57,41979.0
2018-12-20 10:40:00,33.57,33.77,33.52,33.72,72071.0,33.57,33.77,33.52,33.72,72071.0
2018-12-20 10:45:00,33.72,33.73,33.66,33.68,56915.0,33.72,33.73,33.66,33.68,56915.0
2018-12-20 10:50:00,33.67,33.7,33.6,33.64,51355.0,33.67,33.7,33.6,33.64,51355.0
2018-12-20 10:55:00,33.65,33.77,33.6,33.7,54750.0,33.65,33.77,33.6,33.7,54750.0
2018-12-20 11:00:00,33.7,33.71,33.59,33.64,63389.0,33.7,33.71,33.59,33.64,63389.0
2018-12-20 11:05:00,33.65,33.71,33.53,33.57,52756.0,33.65,33.71,33.53,33.57,52756.0
2018-12-20 11:10:00,33.57,33.63,33.53,33.56,49700.0,33.57,33.63,33.53,33.56,49700.0
2018-12-20 11:15:00,33.55,33.61,33.51,33.55,46772.0,33.55,33.61,33.51,33.55,46772.0
2018-12-20 11:20:00,33.55,33.55,33.39,33.43,64018.0,33.55,33.55,33.39,33.43,64018.0
2018-12-20 11:25:00,33.43,33.47,33.3,33.37,63097.0,33.43,33.47,33.3,33.37,63097.0
2018-12-20 11:30:00,33.37,33.44,33.33,33.36,56702.0,33.37,33.44,33.33,33.36,56702.0
2018-12-20 11:35:00,33.37,33.43,33.31,33.33,94608.0,33.37,33.43,33.31,33.33,94608.0
2018-12-20 11:40:00,33.34,33.42,33.24,33.26,47554.0,33.34,33.42,33.24,33.26,47554.0
2018-12-20 11:45:00,33.26,33.29,33.17,33.19,52893.0,33.26,33.29,33.17,33.19,52893.0
2018-12-20 11:50:00,33.19,33.23,33.04,33.18,80705.0,33.19,33.23,33.04,33.18,80705.0
2018-12-20 11:55:00,33.18,33.33,33.11,33.2,90132.0,33.18,33.33,33.11,33.2,90132.0
2018-12-20 12:00:00,33.21,33.3,33.16,33.25,53957.0,33.21,33.3,33.16,33.25,53957.0
2018-12-20 12:05:00,33.25,33.3,33.16,33.23,46211.0,33.25,33.3,33.16,33.23,46211.0
2018-12-20 12:10:00,33.24,33.32,33.19,33.19,38775.0,33.24,33.32,33.19,33.19,38775.0
2018-12-20 12:15:00,33.19,33.34,33.14,33.34,49349.0,33.19,33.34,33.14,33.34,49349.0
2018-12-20 12:20:00,33.34,33.41,33.28,33.41,57156.0,33.34,33.41,33.28,33.41,57156.0
2018-12-20 12:25:00,33.41,33.56,33.38,33.55,48485.0,33.41,33.56,33.38,33.55,48485.0
2018-12-20 12:30:00,33.55,33.61,33.49,33.54,47897.0,33.55,33.61,33.49,33.54,47897.0
2018-12-20 12:35:00,33.53,33.59,33.46,33.48,57824.0,33.53,33.59,33.46,33.48,57824.0
2018-12-20 12:40:00,33.47,33.5,33.38,33.39,54882.0,33.47,33.5,33.38,33.39,54882.0
2018-12-20 12:45:00,33.39,33.43,33.36,33.38,51283.0,33.39,33.43,33.36,33.38,51283.0
2018-12-20 12:50:00,33.38,33.44,33.34,33.37,49243.0,33.38,33.44,33.34,33.37,49243.0
2018-12-20 12:55:00,33.36,33.53,33.33,33.49,48258.0,33.36,33.53,33.33,33.49,48258.0
2018-12-20 13:00:00,33.5,33.51,33.28,33.31,50781.0,33.5,33.51,33.28,33.31,50781.0
2018-12-20 13:05:00,33.31,33.37,33.24,33.27,58620.0,33.31,33.37,33.24,33.27,58620.0
2018-12-20 13:10:00,33.26,33.37,33.23,33.34,72288.0,33.26,33.37,33.23,33.34,72288.0
2018-12-20 13:15:00,33.34,33.44,33.34,33.38,27059.0,33.34,33.44,33.34,33.38,27059.0
2018-12-20 13:20:00,33.37,33.46,33.32,33.36,38265.0,33.37,33.46,33.32,33.36,38265.0
2018-12-20 13:25:00,33.37,33.44,33.32,33.34,37167.0,33.37,33.44,33.32,33.34,37167.0
2018-12-20 13:30:00,33.33,33.33,33.23,33.25,48062.0,33.33,33.33,33.23,33.25,48062.0
2018-12-20 13:35:00,33.25,33.35,33.21,33.32,35597.0,33.25,33.35,33.21,33.32,35597.0
2018-12-20 13:40:00,33.32,33.35,33.16,33.35,42088.0,33.32,33.35,33.16,33.35,42088.0
2018-12-20 13:45:00,33.35,33.42,33.32,33.38,34157.0,33.35,33.42,33.32,33.38,34157.0
2018-12-20 13:50:00,33.38,33.38,33.29,33.3,33225.0,33.38,33.38,33.29,33.3,33225.0
2018-12-20 13:55:00,33.3,33.36,33.28,33.29,39279.0,33.3,33.36,33.28,33.29,39279.0
2018-12-20 14:00:00,33.29,33.32,33.03,33.1,82893.0,33.29,33.32,33.03,33.1,82893.0
2018-12-20 14:05:00,33.1,33.17,33.06,33.09,75006.0,33.1,33.17,33.06,33.09,75006.0
2018-12-20 14:10:00,33.07,33.08,32.88,32.99,121272.0,33.07,33.08,32.88,32.99,121272.0
2018-12-20 14:15:00,33.0,33.04,32.86,32.88,118557.0,33.0,33.04,32.86,32.88,118557.0
2018-12-20 14:20:00,32.88,33.07,32.88,33.0,71756.0,32.88,33.07,32.88,33.0,71756.0
2018-12-20 14:25:00,33.0,33.08,32.94,33.07,255521.0,33.0,33.08,32.94,33.07,255521.0
2018-12-20 14:30:00,33.06,33.12,33.0,33.12,193140.0,33.06,33.12,33.0,33.12,193140.0
2018-12-20 14:35:00,33.12,33.27,33.09,33.12,116893.0,33.12,33.27,33.09,33.12,116893.0
2018-12-20 14:40:00,33.13,33.45,33.13,33.39,142193.0,33.13,33.45,33.13,33.39,142193.0
2018-12-20 14:45:00,33.39,33.59,33.36,33.56,93723.0,33.39,33.59,33.36,33.56,93723.0
2018-12-20 14:50:00,33.54,33.57,33.48,33.49,161480.0,33.54,33.57,33.48,33.49,161480.0
2018-12-20 14:55:00,33.48,33.5,33.27,33.32,201751.0,33.48,33.5,33.27,33.32,201751.0
2018-12-20 15:00:00,33.32,33.33,33.09,33.11,154509.0,33.32,33.33,33.09,33.11,154509.0
2018-12-20 15:05:00,33.12,33.32,33.0,33.29,190852.0,33.12,33.32,33.0,33.29,190852.0
2018-12-20 15:10:00,33.29,33.38,33.25,33.38,185084.0,33.29,33.38,33.25,33.38,185084.0
2018-12-20 15:15:00,33.38,33.4,33.3,33.3,147799.0,33.38,33.4,33.3,33.3,147799.0
2018-12-20 15:20:00,33.3,33.51,33.29,33.47,112753.0,33.3,33.51,33.29,33.47,112753.0
2018-12-20 15:25:00,33.47,33.51,33.32,33.33,164410.0,33.47,33.51,33.32,33.33,164410.0
2018-12-20 15:30:00,33.34,33.47,33.34,33.43,133840.0,33.34,33.47,33.34,33.43,133840.0
2018-12-20 15:35:00,33.43,33.49,33.39,33.44,106683.0,33.43,33.49,33.39,33.44,106683.0
2018-12-20 15:40:00,33.43,33.49,33.13,33.14,186048.0,33.43,33.49,33.13,33.14,186048.0
2018-12-20 15:45:00,33.14,33.22,33.07,33.11,238562.0,33.14,33.22,33.07,33.11,238562.0
2018-12-20 15:50:00,33.12,33.14,32.99,33.06,197891.0,33.12,33.14,32.99,33.06,197891.0
2018-12-20 15:55:00,33.04,33.28,33.03,33.25,424745.0,33.04,33.28,33.03,33.25,424745.0
2018-12-21 09:30:00,33.26,33.49,33.12,33.19,1667659.0,33.26,33.49,33.12,33.19,1667659.0
2018-12-21 09:35:00,33.2,33.23,33.03,33.13,90728.0,33.2,33.23,33.03,33.13,90728.0
2018-12-21 09:40:00,33.12,33.24,33.11,33.14,102004.0,33.12,33.24,33.11,33.14,102004.0
2018-12-21 09:45:00,33.13,33.16,33.04,33.12,83322.0,33.13,33.16,33.04,33.12,83322.0
2018-12-21 09:50:00,33.12,33.17,33.03,33.07,57829.0,33.12,33.17,33.03,33.07,57829.0
2018-12-21 09:55:00,33.07,33.18,33.04,33.17,49765.0,33.07,33.18,33.04,33.17,49765.0
2018-12-21 10:00:00,33.17,33.18,32.98,32.98,47146.0,33.17,33.18,32.98,32.98,47146.0
2018-12-21 10:05:00,32.99,33.03,32.91,32.95,60150.0,32.99,33.03,32.91,32.95,60150.0
2018-12-21 10:10:00,32.96,33.4,32.95,33.4,145612.0,32.96,33.4,32.95,33.4,145612.0
2018-12-21 10:15:00,33.39,33.64,33.38,33.56,119334.0,33.39,33.64,33.38,33.56,119334.0
2018-12-21 10:20:00,33.57,33.67,33.55,33.61,86071.0,33.57,33.67,33.55,33.61,86071.0
2018-12-21 10:25:00,33.61,33.61,33.49,33.61,53792.0,33.61,33.61,33.49,33.61,53792.0
2018-12-21 10:30:00,33.62,33.63,33.51,33.62,72071.0,33.62,33.63,33.51,33.62,72071.0
2018-12-21 10:35:00,33.62,33.63,33.52,33.58,142839.0,33.62,33.63,33.52,33.58,142839.0
2018-12-21 10:40:00,33.58,33.58,33.43,33.45,48702.0,33.58,33.58,33.43,33.45,48702.0
2018-12-21 10:45:00,33.45,33.58,33.45,33.54,74808.0,33.45,33.58,33.45,33.54,74808.0
2018-12-21 10:50:00,33.54,33.62,33.47,33.55,118205.0,33.54,33.62,33.47,33.55,118205.0
2018-12-21 10:55:00,33.55,33.62,33.52,33.6,51542.0,33.55,33.62,33.52,33.6,51542.0
2018-12-21 11:00:00,33.61,33.61,33.35,33.35,90746.0,33.61,33.61,33.35,33.35,90746.0
2018-12-21 11:05:00,33.36,33.42,33.21,33.22,269599.0,33.36,33.42,33.21,33.22,269599.0
2018-12-21 11:10:00,33.23,33.32,33.2,33.23,80833.0,33.23,33.32,33.2,33.23,80833.0
2018-12-21 11:15:00,33.23,33.33,33.22,33.28,48681.0,33.23,33.33,33.22,33.28,48681.0
2018-12-21 11:20:00,33.27,33.38,33.27,33.34,43178.0,33.27,33.38,33.27,33.34,43178.0
2018-12-21 11:25:00,33.34,33.48,33.3,33.48,49075.0,33.34,33.48,33.3,33.48,49075.0
2018-12-21 11:30:00,33.5,33.52,33.43,33.44,46629.0,33.5,33.52,33.43,33.44,46629.0
2018-12-21 11:35:00,33.42,33.5,33.37,33.38,98237.0,33.42,33.5,33.37,33.38,98237.0
2018-12-21 11:40:00,33.38,33.42,33.3,33.36,43284.0,33.38,33.42,33.3,33.36,43284.0
2018-12-21 11:45:00,33.36,33.45,33.26,33.27,81195.0,33.36,33.45,33.26,33.27,81195.0
2018-12-21 11:50:00,33.29,33.4,33.26,33.29,55564.0,33.29,33.4,33.26,33.29,55564.0
2018-12-21 11:55:00,33.3,33.34,33.2,33.22,40392.0,33.3,33.34,33.2,33.22,40392.0
2018-12-21 12:00:00,33.23,33.27,33.17,33.22,55660.0,33.23,33.27,33.17,33.22,55660.0
2018-12-21 12:05:00,33.22,33.27,33.11,33.14,61830.0,33.22,33.27,33.11,33.14,61830.0
2018-12-21 12:10:00,33.14,33.15,33.04,33.05,87169.0,33.14,33.15,33.04,33.05,87169.0
2018-12-21 12:15:00,33.06,33.11,32.99,33.02,55048.0,33.06,33.11,32.99,33.02,55048.0
2018-12-21 12:20:00,33.02,33.04,32.97,33.0,89355.0,33.02,33.04,32.97,33.0,89355.0
2018-12-21 12:25:00,33.0,33.02,32.89,32.91,75670.0,33.0,33.02,32.89,32.91,75670.0
2018-12-21 12:30:00,32.91,32.92,32.73,32.89,153356.0,32.91,32.92,32.73,32.89,153356.0
2018-12-21 12:35:00,32.9,33.07,32.88,33.05,64892.0,32.9,33.07,32.88,33.05,64892.0
2018-12-21 12:40:00,33.05,33.06,32.97,32.98,133965.0,33.05,33.06,32.97,32.98,133965.0
2018-12-21 12:45:00,32.98,33.13,32.97,33.0,110654.0,32.98,33.13,32.97,33.0,110654.0
2018-12-21 12:50:00,33.01,33.03,32.86,32.86,77624.0,33.01,33.03,32.86,32.86,77624.0
2018-12-21 12:55:00,32.86,32.95,32.79,32.86,48521.0,32.86,32.95,32.79,32.86,48521.0
2018-12-21 13:00:00,32.87,32.95,32.83,32.89,45770.0,32.87,32.95,32.83,32.89,45770.0
2018-12-21 13:05:00,32.88,32.88,32.76,32.84,126209.0,32.88,32.88,32.76,32.84,126209.0
2018-12-21 13:10:00,32.83,32.88,32.74,32.82,70998.0,32.83,32.88,32.74,32.82,70998.0
2018-12-21 13:15:00,32.81,32.86,32.75,32.78,73609.0,32.81,32.86,32.75,32.78,73609.0
2018-12-21 13:20:00,32.78,32.9,32.75,32.88,64519.0,32.78,32.9,32.75,32.88,64519.0
2018-12-21 13:25:00,32.89,32.93,32.78,32.83,76445.0,32.89,32.93,32.78,32.83,76445.0
2018-12-21 13:30:00,32.83,32.94,32.8,32.92,123206.0,32.83,32.94,32.8,32.92,123206.0
2018-12-21 13:35:00,32.92,32.95,32.86,32.94,137829.0,32.92,32.95,32.86,32.94,137829.0
2018-12-21 13:40:00,32.94,32.99,32.9,32.98,64558.0,32.94,32.99,32.9,32.98,64558.0
2018-12-21 13:45:00,32.97,32.97,32.77,32.79,195442.0,32.97,32.97,32.77,32.79,195442.0
2018-12-21 13:50:00,32.79,32.84,32.72,32.77,70908.0,32.79,32.84,32.72,32.77,70908.0
2018-12-21 13:55:00,32.78,32.81,32.74,32.77,50467.0,32.78,32.81,32.74,32.77,50467.0
2018-12-21 14:00:00,32.76,32.85,32.72,32.77,51578.0,32.76,32.85,32.72,32.77,51578.0
2018-12-21 14:05:00,32.77,32.79,32.74,32.75,61571.0,32.77,32.79,32.74,32.75,61571.0
2018-12-21 14:10:00,32.75,32.78,32.63,32.67,79843.0,32.75,32.78,32.63,32.67,79843.0
2018-12-21 14:15:00,32.67,32.85,32.66,32.85,79519.0,32.67,32.85,32.66,32.85,79519.0
2018-12-21 14:20:00,32.85,32.93,32.82,32.85,62088.0,32.85,32.93,32.82,32.85,62088.0
2018-12-21 14:25:00,32.85,32.88,32.76,32.82,37177.0,32.85,32.88,32.76,32.82,37177.0
2018-12-21 14:30:00,32.81,32.82,32.76,32.77,55307.0,32.81,32.82,32.76,32.77,55307.0
2018-12-21 14:35:00,32.78,32.8,32.76,32.77,52393.0,32.78,32.8,32.76,32.77,52393.0
2018-12-21 14:40:00,32.77,32.79,32.65,32.7,60905.0,32.77,32.79,32.65,32.7,60905.0
2018-12-21 14:45:00,32.7,32.77,32.68,32.74,85642.0,32.7,32.77,32.68,32.74,85642.0
2018-12-21 14:50:00,32.73,32.89,32.7,32.72,85555.0,32.73,32.89,32.7,32.72,85555.0
2018-12-21 14:55:00,32.72,32.85,32.67,32.84,124867.0,32.72,32.85,32.67,32.84,124867.0
2018-12-21 15:00:00,32.84,32.92,32.83,32.87,66911.0,32.84,32.92,32.83,32.87,66911.0
2018-12-21 15:05:00,32.86,32.88,32.8,32.87,104900.0,32.86,32.88,32.8,32.87,104900.0
2018-12-21 15:10:00,32.88,32.88,32.73,32.77,205867.0,32.88,32.88,32.73,32.77,205867.0
2018-12-21 15:15:00,32.78,32.8,32.68,32.73,121042.0,32.78,32.8,32.68,32.73,121042.0
2018-12-21 15:20:00,32.74,32.81,32.71,32.76,68654.0,32.74,32.81,32.71,32.76,68654.0
2018-12-21 15:25:00,32.76,32.76,32.64,32.65,137146.0,32.76,32.76,32.64,32.65,137146.0
2018-12-21 15:30:00,32.65,32.79,32.65,32.72,134837.0,32.65,32.79,32.65,32.72,134837.0
2018-12-21 15:35:00,32.73,32.74,32.57,32.57,112929.0,32.73,32.74,32.57,32.57,112929.0
2018-12-21 15:40:00,32.57,32.78,32.56,32.77,216098.0,32.57,32.78,32.56,32.77,216098.0
2018-12-21 15:45:00,32.77,32.94,32.77,32.84,262343.0,32.77,32.94,32.77,32.84,262343.0
2018-12-21 15:50:00,32.84,32.86,32.72,32.8,325378.0,32.84,32.86,32.72,32.8,325378.0
2018-12-21 15:55:00,32.8,32.91,32.75,32.83,600423.0,32.8,32.91,32.75,32.83,600423.0
2018-12-24 09:30:00,32.6,32.75,32.51,32.75,115233.0,32.6,32.75,32.51,32.75,115233.0
2018-12-24 09:35:00,32.76,32.78,32.58,32.74,122747.0,32.76,32.78,32.58,32.74,122747.0
2018-12-24 09:40:00,32.74,32.74,32.46,32.48,70977.0,32.74,32.74,32.46,32.48,70977.0
2018-12-24 09:45:00,32.45,32.45,32.17,32.29,95276.0,32.45,32.45,32.17,32.29,95276.0
2018-12-24 09:50:00,32.28,32.36,32.13,32.2,61164.0,32.28,32.36,32.13,32.2,61164.0
2018-12-24 09:55:00,32.2,32.25,32.02,32.11,96938.0,32.2,32.25,32.02,32.11,96938.0
2018-12-24 10:00:00,32.1,32.13,31.89,31.9,195780.0,32.1,32.13,31.89,31.9,195780.0
2018-12-24 10:05:00,31.89,31.91,31.56,31.83,215602.0,31.89,31.91,31.56,31.83,215602.0
2018-12-24 10:10:00,31.83,31.92,31.81,31.85,110417.0,31.83,31.92,31.81,31.85,110417.0
2018-12-24 10:15:00,31.84,31.97,31.83,31.89,83136.0,31.84,31.97,31.83,31.89,83136.0
2018-12-24 10:20:00,31.89,31.98,31.8,31.94,79656.0,31.89,31.98,31.8,31.94,79656.0
2018-12-24 10:25:00,31.95,31.98,31.91,31.98,48187.0,31.95,31.98,31.91,31.98,48187.0
2018-12-24 10:30:00,31.98,32.15,31.97,32.08,76074.0,31.98,32.15,31.97,32.08,76074.0
2018-12-24 10:35:00,32.08,32.34,32.07,32.25,56022.0,32.08,32.34,32.07,32.25,56022.0
2018-12-24 10:40:00,32.27,32.55,32.27,32.51,97149.0,32.27,32.55,32.27,32.51,97149.0
2018-12-24 10:45:00,32.52,32.53,32.37,32.44,49739.0,32.52,32.53,32.37,32.44,49739.0
2018-12-24 10:50:00,32.43,32.43,32.23,32.25,31097.0,32.43,32.43,32.23,32.25,31097.0
2018-12-24 10:55:00,32.25,32.31,32.19,32.26,36823.0,32.25,32.31,32.19,32.26,36823.0
2018-12-24 11:00:00,32.26,32.35,32.03,32.04,94307.0,32.26,32.35,32.03,32.04,94307.0
2018-12-24 11:05:00,32.05,32.14,32.01,32.12,85289.0,32.05,32.14,32.01,32.12,85289.0
2018-12-24 11:10:00,32.11,32.26,32.07,32.26,30898.0,32.11,32.26,32.07,32.26,30898.0
2018-12-24 11:15:00,32.26,32.27,32.1,32.12,221377.0,32.26,32.27,32.1,32.12,221377.0
2018-12-24 11:20:00,32.12,32.23,32.07,32.11,79013.0,32.12,32.23,32.07,32.11,79013.0
2018-12-24 11:25:00,32.1,32.16,32.0,32.02,32132.0,32.1,32.16,32.0,32.02,32132.0
2018-12-24 11:30:00,32.02,32.16,32.01,32.15,48017.0,32.02,32.16,32.01,32.15,48017.0
2018-12-24 11:35:00,32.14,32.16,32.02,32.1,34536.0,32.14,32.16,32.02,32.1,34536.0
2018-12-24 11:40:00,32.11,32.21,32.06,32.08,25223.0,32.11,32.21,32.06,32.08,25223.0
2018-12-24 11:45:00,32.08,32.08,31.92,31.98,45746.0,32.08,32.08,31.92,31.98,45746.0
2018-12-24 11:50:00,31.97,32.08,31.94,32.07,37564.0,31.97,32.08,31.94,32.07,37564.0
2018-12-24 11:55:00,32.06,32.1,31.99,32.03,34584.0,32.06,32.1,31.99,32.03,34584.0
2018-12-24 12:00:00,32.02,32.17,32.02,32.14,51162.0,32.02,32.17,32.02,32.14,51162.0
2018-12-24 12:05:00,32.13,32.13,31.98,31.98,51535.0,32.13,32.13,31.98,31.98,51535.0
2018-12-24 12:10:00,31.98,32.04,31.9,31.98,51853.0,31.98,32.04,31.9,31.98,51853.0
2018-12-24 12:15:00,31.95,32.04,31.92,31.92,91566.0,31.95,32.04,31.92,31.92,91566.0
2018-12-24 12:20:00,31.91,31.96,31.84,31.94,65948.0,31.91,31.96,31.84,31.94,65948.0
2018-12-24 12:25:00,31.93,32.11,31.92,31.98,60348.0,31.93,32.11,31.92,31.98,60348.0
2018-12-24 12:30:00,31.99,32.08,31.9,31.98,50434.0,31.99,32.08,31.9,31.98,50434.0
2018-12-24 12:35:00,31.98,32.01,31.89,31.96,49779.0,31.98,32.01,31.89,31.96,49779.0
2018-12-24 12:40:00,31.96,31.98,31.89,31.93,68939.0,31.96,31.98,31.89,31.93,68939.0
2018-12-24 12:45:00,31.94,31.95,31.85,31.91,83962.0,31.94,31.95,31.85,31.91,83962.0
2018-12-24 12:50:00,31.9,31.95,31.82,31.95,77403.0,31.9,31.95,31.82,31.95,77403.0
2018-12-24 12:55:00,31.94,31.94,31.73,31.77,219630.0,31.94,31.94,31.73,31.77,219630.0
2018-12-26 09:30:00,31.9,32.19,31.85,32.08,101930.0,31.9,32.19,31.85,32.08,101930.0
2018-12-26 09:35:00,32.09,32.34,32.06,32.32,68675.0,32.09,32.34,32.06,32.32,68675.0
2018-12-26 09:40:00,32.33,32.35,32.23,32.3,91096.0,32.33,32.35,32.23,32.3,91096.0
2018-12-26 09:45:00,32.31,32.45,32.25,32.42,107648.0,32.31,32.45,32.25,32.42,107648.0
2018-12-26 09:50:00,32.41,32.6,32.39,32.5,85209.0,32.41,32.6,32.39,32.5,85209.0
2018-12-26 09:55:00,32.51,32.55,32.29,32.33,69951.0,32.51,32.55,32.29,32.33,69951.0
2018-12-26 10:00:00,32.31,32.38,32.14,32.15,50523.0,32.31,32.38,32.14,32.15,50523.0
2018-12-26 10:05:00,32.16,32.22,32.06,32.22,191152.0,32.16,32.22,32.06,32.22,191152.0
2018-12-26 10:10:00,32.22,32.22,32.0,32.02,57587.0,32.22,32.22,32.0,32.02,57587.0
2018-12-26 10:15:00,32.02,32.02,31.87,31.88,43586.0,32.02,32.02,31.87,31.88,43586.0
2018-12-26 10:20:00,31.86,32.17,31.86,32.12,100357.0,31.86,32.17,31.86,32.12,100357.0
2018-12-26 10:25:00,32.13,32.22,32.12,32.15,64414.0,32.13,32.22,32.12,32.15,64414.0
2018-12-26 10:30:00,32.16,32.25,32.15,32.16,42797.0,32.16,32.25,32.15,32.16,42797.0
2018-12-26 10:35:00,32.16,32.17,32.0,32.01,39507.0,32.16,32.17,32.0,32.01,39507.0
2018-12-26 10:40:00,32.0,32.04,31.93,31.96,27436.0,32.0,32.04,31.93,31.96,27436.0
2018-12-26 10:45:00,31.95,32.07,31.93,32.03,38806.0,31.95,32.07,31.93,32.03,38806.0
2018-12-26 10:50:00,32.03,32.1,31.78,31.79,51548.0,32.03,32.1,31.78,31.79,51548.0
2018-12-26 10:55:00,31.79,31.91,31.79,31.87,32762.0,31.79,31.91,31.79,31.87,32762.0
2018-12-26 11:00:00,31.9,32.02,31.83,32.01,41516.0,31.9,32.02,31.83,32.01,41516.0
2018-12-26 11:05:00,32.0,32.04,31.87,31.92,36915.0,32.0,32.04,31.87,31.92,36915.0
2018-12-26 11:10:00,31.93,32.02,31.93,31.98,72415.0,31.93,32.02,31.93,31.98,72415.0
2018-12-26 11:15:00,31.97,32.16,31.95,32.15,27873.0,31.97,32.16,31.95,32.15,27873.0
2018-12-26 11:20:00,32.15,32.16,32.07,32.1,20998.0,32.15,32.16,32.07,32.1,20998.0
2018-12-26 11:25:00,32.09,32.21,32.08,32.19,29565.0,32.09,32.21,32.08,32.19,29565.0
2018-12-26 11:30:00,32.18,32.21,32.13,32.13,25934.0,32.18,32.21,32.13,32.13,25934.0
2018-12-26 11:35:00,32.14,32.26,32.12,32.26,36205.0,32.14,32.26,32.12,32.26,36205.0
2018-12-26 11:40:00,32.26,32.31,32.22,32.29,29419.0,32.26,32.31,32.22,32.29,29419.0
2018-12-26 11:45:00,32.28,32.28,32.19,32.25,32033.0,32.28,32.28,32.19,32.25,32033.0
2018-12-26 11:50:00,32.24,32.25,32.17,32.21,19071.0,32.24,32.25,32.17,32.21,19071.0
2018-12-26 11:55:00,32.21,32.38,32.21,32.38,31922.0,32.21,32.38,32.21,32.38,31922.0
2018-12-26 12:00:00,32.38,32.46,32.37,32.41,81560.0,32.38,32.46,32.37,32.41,81560.0
2018-12-26 12:05:00,32.41,32.56,32.41,32.55,73721.0,32.41,32.56,32.41,32.55,73721.0
2018-12-26 12:10:00,32.55,32.82,32.52,32.76,99898.0,32.55,32.82,32.52,32.76,99898.0
2018-12-26 12:15:00,32.75,32.76,32.54,32.61,69124.0,32.75,32.76,32.54,32.61,69124.0
2018-12-26 12:20:00,32.61,32.7,32.53,32.62,48183.0,32.61,32.7,32.53,32.62,48183.0
2018-12-26 12:25:00,32.61,32.7,32.58,32.58,53891.0,32.61,32.7,32.58,32.58,53891.0
2018-12-26 12:30:00,32.59,32.67,32.55,32.64,42889.0,32.59,32.67,32.55,32.64,42889.0
2018-12-26 12:35:00,32.64,32.78,32.62,32.74,72271.0,32.64,32.78,32.62,32.74,72271.0
2018-12-26 12:40:00,32.74,32.84,32.69,32.82,117078.0,32.74,32.84,32.69,32.82,117078.0
2018-12-26 12:45:00,32.83,32.92,32.79,32.8,132090.0,32.83,32.92,32.79,32.8,132090.0
2018-12-26 12:50:00,32.8,32.88,32.79,32.85,64490.0,32.8,32.88,32.79,32.85,64490.0
2018-12-26 12:55:00,32.85,32.92,32.8,32.83,39344.0,32.85,32.92,32.8,32.83,39344.0
2018-12-26 13:00:00,32.84,32.86,32.68,32.69,75839.0,32.84,32.86,32.68,32.69,75839.0
2018-12-26 13:05:00,32.69,32.71,32.61,32.71,34042.0,32.69,32.71,32.61,32.71,34042.0
2018-12-26 13:10:00,32.71,32.75,32.6,32.63,58109.0,32.71,32.75,32.6,32.63,58109.0
2018-12-26 13:15:00,32.63,32.66,32.59,32.6,52465.0,32.63,32.66,32.59,32.6,52465.0
2018-12-26 13:20:00,32.59,32.7,32.58,32.67,44419.0,32.59,32.7,32.58,32.67,44419.0
2018-12-26 13:25:00,32.67,32.78,32.66,32.75,49430.0,32.67,32.78,32.66,32.75,49430.0
2018-12-26 13:30:00,32.74,32.81,32.71,32.75,36978.0,32.74,32.81,32.71,32.75,36978.0
2018-12-26 13:35:00,32.75,32.82,32.71,32.81,47166.0,32.75,32.82,32.71,32.81,47166.0
2018-12-26 13:40:00,32.82,32.88,32.8,32.82,46412.0,32.82,32.88,32.8,32.82,46412.0
2018-12-26 13:45:00,32.81,32.9,32.81,32.86,38826.0,32.81,32.9,32.81,32.86,38826.0
2018-12-26 13:50:00,32.87,33.0,32.86,33.0,37248.0,32.87,33.0,32.86,33.0,37248.0
2018-12-26 13:55:00,33.0,33.03,32.97,33.02,62865.0,33.0,33.03,32.97,33.02,62865.0
2018-12-26 14:00:00,33.02,33.04,32.93,32.95,48537.0,33.02,33.04,32.93,32.95,48537.0
2018-12-26 14:05:00,32.95,32.95,32.86,32.92,99363.0,32.95,32.95,32.86,32.92,99363.0
2018-12-26 14:10:00,32.93,32.98,32.89,32.9,52016.0,32.93,32.98,32.89,32.9,52016.0
2018-12-26 14:15:00,32.9,32.93,32.77,32.8,92609.0,32.9,32.93,32.77,32.8,92609.0
2018-12-26 14:20:00,32.82,32.84,32.76,32.84,41169.0,32.82,32.84,32.76,32.84,41169.0
2018-12-26 14:25:00,32.84,32.84,32.75,32.8,47443.0,32.84,32.84,32.75,32.8,47443.0
2018-12-26 14:30:00,32.81,32.92,32.8,32.9,27219.0,32.81,32.92,32.8,32.9,27219.0
2018-12-26 14:35:00,32.89,32.94,32.88,32.91,60233.0,32.89,32.94,32.88,32.91,60233.0
2018-12-26 14:40:00,32.91,32.94,32.84,32.91,55778.0,32.91,32.94,32.84,32.91,55778.0
2018-12-26 14:45:00,32.91,32.93,32.84,32.86,62168.0,32.91,32.93,32.84,32.86,62168.0
2018-12-26 14:50:00,32.86,32.95,32.86,32.91,49183.0,32.86,32.95,32.86,32.91,49183.0
2018-12-26 14:55:00,32.91,33.06,32.85,33.05,97106.0,32.91,33.06,32.85,33.05,97106.0
2018-12-26 15:00:00,33.04,33.07,32.96,33.01,76480.0,33.04,33.07,32.96,33.01,76480.0
2018-12-26 15:05:00,33.01,33.14,33.01,33.07,55889.0,33.01,33.14,33.01,33.07,55889.0
2018-12-26 15:10:00,33.06,33.15,33.05,33.15,67350.0,33.06,33.15,33.05,33.15,67350.0
2018-12-26 15:15:00,33.15,33.17,33.08,33.08,57495.0,33.15,33.17,33.08,33.08,57495.0
2018-12-26 15:20:00,33.08,33.18,33.07,33.18,67471.0,33.08,33.18,33.07,33.18,67471.0
2018-12-26 15:25:00,33.17,33.23,33.15,33.2,68898.0,33.17,33.23,33.15,33.2,68898.0
2018-12-26 15:30:00,33.2,33.27,33.17,33.22,70026.0,33.2,33.27,33.17,33.22,70026.0
2018-12-26 15:35:00,33.22,33.37,33.2,33.36,103284.0,33.22,33.37,33.2,33.36,103284.0
2018-12-26 15:40:00,33.36,33.5,33.33,33.49,156830.0,33.36,33.5,33.33,33.49,156830.0
2018-12-26 15:45:00,33.5,33.57,33.39,33.39,192283.0,33.5,33.57,33.39,33.39,192283.0
2018-12-26 15:50:00,33.4,33.58,33.39,33.58,153210.0,33.4,33.58,33.39,33.58,153210.0
2018-12-26 15:55:00,33.58,33.68,33.57,33.66,400275.0,33.58,33.68,33.57,33.66,400275.0
2018-12-27 09:30:00,33.15,33.31,33.01,33.3,170746.0,33.15,33.31,33.01,33.3,170746.0
2018-12-27 09:35:00,33.3,33.58,33.23,33.56,127370.0,33.3,33.58,33.23,33.56,127370.0
2018-12-27 09:40:00,33.55,33.57,33.46,33.57,126948.0,33.55,33.57,33.46,33.57,126948.0
2018-12-27 09:45:00,33.57,33.59,33.28,33.3,92040.0,33.57,33.59,33.28,33.3,92040.0
2018-12-27 09:50:00,33.3,33.34,33.25,33.26,135199.0,33.3,33.34,33.25,33.26,135199.0
2018-12-27 09:55:00,33.26,33.38,33.22,33.35,149122.0,33.26,33.38,33.22,33.35,149122.0
2018-12-27 10:00:00,33.36,33.59,33.23,33.44,154779.0,33.36,33.59,33.23,33.44,154779.0
2018-12-27 10:05:00,33.43,33.52,33.24,33.24,79681.0,33.43,33.52,33.24,33.24,79681.0
2018-12-27 10:10:00,33.23,33.3,33.21,33.28,57429.0,33.23,33.3,33.21,33.28,57429.0
2018-12-27 10:15:00,33.29,33.32,33.19,33.22,139563.0,33.29,33.32,33.19,33.22,139563.0
2018-12-27 10:20:00,33.22,33.35,33.2,33.26,156155.0,33.22,33.35,33.2,33.26,156155.0
2018-12-27 10:25:00,33.26,33.42,33.26,33.38,80816.0,33.26,33.42,33.26,33.38,80816.0
2018-12-27 10:30:00,33.38,33.38,33.25,33.35,74668.0,33.38,33.38,33.25,33.35,74668.0
2018-12-27 10:35:00,33.36,33.41,33.3,33.31,72543.0,33.36,33.41,33.3,33.31,72543.0
2018-12-27 10:40:00,33.3,33.47,33.25,33.44,61574.0,33.3,33.47,33.25,33.44,61574.0
2018-12-27 10:45:00,33.44,33.46,33.39,33.43,35746.0,33.44,33.46,33.39,33.43,35746.0
2018-12-27 10:50:00,33.43,33.43,33.27,33.28,38427.0,33.43,33.43,33.27,33.28,38427.0
2018-12-27 10:55:00,33.28,33.38,33.25,33.34,37670.0,33.28,33.38,33.25,33.34,37670.0
2018-12-27 11:00:00,33.34,33.37,33.24,33.3,91643.0,33.34,33.37,33.24,33.3,91643.0
2018-12-27 11:05:00,33.3,33.32,33.23,33.3,79170.0,33.3,33.32,33.23,33.3,79170.0
2018-12-27 11:10:00,33.3,33.42,33.26,33.38,32542.0,33.3,33.42,33.26,33.38,32542.0
2018-12-27 11:15:00,33.37,33.5,33.36,33.48,35204.0,33.37,33.5,33.36,33.48,35204.0
2018-12-27 11:20:00,33.48,33.52,33.44,33.5,36316.0,33.48,33.52,33.44,33.5,36316.0
2018-12-27 11:25:00,33.49,33.65,33.47,33.6,57537.0,33.49,33.65,33.47,33.6,57537.0
2018-12-27 11:30:00,33.6,33.7,33.55,33.55,51368.0,33.6,33.7,33.55,33.55,51368.0
2018-12-27 11:35:00,33.55,33.59,33.47,33.49,60630.0,33.55,33.59,33.47,33.49,60630.0
2018-12-27 11:40:00,33.48,33.49,33.38,33.4,46521.0,33.48,33.49,33.38,33.4,46521.0
2018-12-27 11:45:00,33.39,33.45,33.38,33.43,25953.0,33.39,33.45,33.38,33.43,25953.0
2018-12-27 11:50:00,33.43,33.54,33.43,33.46,40233.0,33.43,33.54,33.43,33.46,40233.0
2018-12-27 11:55:00,33.46,33.57,33.42,33.53,30880.0,33.46,33.57,33.42,33.53,30880.0
2018-12-27 12:00:00,33.52,33.53,33.31,33.33,57345.0,33.52,33.53,33.31,33.33,57345.0
2018-12-27 12:05:00,33.33,33.41,33.31,33.39,63825.0,33.33,33.41,33.31,33.39,63825.0
2018-12-27 12:10:00,33.4,33.4,33.35,33.37,20814.0,33.4,33.4,33.35,33.37,20814.0
2018-12-27 12:15:00,33.36,33.49,33.36,33.47,29049.0,33.36,33.49,33.36,33.47,29049.0
2018-12-27 12:20:00,33.47,33.49,33.42,33.49,26415.0,33.47,33.49,33.42,33.49,26415.0
2018-12-27 12:25:00,33.49,33.51,33.26,33.34,94076.0,33.49,33.51,33.26,33.34,94076.0
2018-12-27 12:30:00,33.34,33.37,33.28,33.35,46210.0,33.34,33.37,33.28,33.35,46210.0
2018-12-27 12:35:00,33.36,33.39,33.29,33.34,32206.0,33.36,33.39,33.29,33.34,32206.0
2018-12-27 12:40:00,33.34,33.36,33.25,33.3,73063.0,33.34,33.36,33.25,33.3,73063.0
2018-12-27 12:45:00,33.29,33.32,33.25,33.26,42276.0,33.29,33.32,33.25,33.26,42276.0
2018-12-27 12:50:00,33.25,33.39,33.24,33.39,31750.0,33.25,33.39,33.24,33.39,31750.0
2018-12-27 12:55:00,33.39,33.39,33.32,33.37,26315.0,33.39,33.39,33.32,33.37,26315.0
2018-12-27 13:00:00,33.37,33.38,33.27,33.3,44287.0,33.37,33.38,33.27,33.3,44287.0
2018-12-27 13:05:00,33.29,33.38,33.29,33.34,24119.0,33.29,33.38,33.29,33.34,24119.0
2018-12-27 13:10:00,33.33,33.38,33.25,33.3,37732.0,33.33,33.38,33.25,33.3,37732.0
2018-12-27 13:15:00,33.3,33.32,33.24,33.27,29365.0,33.3,33.32,33.24,33.27,29365.0
2018-12-27 13:20:00,33.27,33.28,33.22,33.25,24518.0,33.27,33.28,33.22,33.25,24518.0
2018-12-27 13:25:00,33.25,33.32,33.19,33.19,31641.0,33.25,33.32,33.19,33.19,31641.0
2018-12-27 13:30:00,33.19,33.24,33.16,33.22,32908.0,33.19,33.24,33.16,33.22,32908.0
2018-12-27 13:35:00,33.22,33.23,33.18,33.18,25825.0,33.22,33.23,33.18,33.18,25825.0
2018-12-27 13:40:00,33.18,33.24,33.17,33.22,17447.0,33.18,33.24,33.17,33.22,17447.0
2018-12-27 13:45:00,33.22,33.23,33.07,33.08,34796.0,33.22,33.23,33.07,33.08,34796.0
2018-12-27 13:50:00,33.09,33.1,33.01,33.02,26895.0,33.09,33.1,33.01,33.02,26895.0
2018-12-27 13:55:00,33.03,33.13,33.02,33.1,27201.0,33.03,33.13,33.02,33.1,27201.0
2018-12-27 14:00:00,33.09,33.17,33.03,33.16,61720.0,33.09,33.17,33.03,33.16,61720.0
2018-12-27 14:05:00,33.15,33.2,33.04,33.04,42708.0,33.15,33.2,33.04,33.04,42708.0
2018-12-27 14:10:00,33.04,33.13,33.01,33.08,48983.0,33.04,33.13,33.01,33.08,48983.0
2018-12-27 14:15:00,33.07,33.08,33.02,33.07,70410.0,33.07,33.08,33.02,33.07,70410.0
2018-12-27 14:20:00,33.05,33.12,33.03,33.08,29924.0,33.05,33.12,33.03,33.08,29924.0
2018-12-27 14:25:00,33.08,33.12,33.01,33.11,72663.0,33.08,33.12,33.01,33.11,72663.0
2018-12-27 14:30:00,33.11,33.15,33.07,33.1,58284.0,33.11,33.15,33.07,33.1,58284.0
2018-12-27 14:35:00,33.1,33.18,33.07,33.16,30366.0,33.1,33.18,33.07,33.16,30366.0
2018-12-27 14:40:00,33.16,33.44,33.16,33.43,52325.0,33.16,33.44,33.16,33.43,52325.0
2018-12-27 14:45:00,33.43,33.46,33.29,33.36,67470.0,33.43,33.46,33.29,33.36,67470.0
2018-12-27 14:50:00,33.37,33.55,33.34,33.49,54319.0,33.37,33.55,33.34,33.49,54319.0
2018-12-27 14:55:00,33.5,33.54,33.44,33.54,55585.0,33.5,33.54,33.44,33.54,55585.0
2018-12-27 15:00:00,33.55,33.56,33.36,33.44,69252.0,33.55,33.56,33.36,33.44,69252.0
2018-12-27 15:05:00,33.44,33.49,33.32,33.42,66378.0,33.44,33.49,33.32,33.42,66378.0
2018-12-27 15:10:00,33.43,33.62,33.36,33.6,90864.0,33.43,33.62,33.36,33.6,90864.0
2018-12-27 15:15:00,33.61,33.62,33.53,33.56,63155.0,33.61,33.62,33.53,33.56,63155.0
2018-12-27 15:20:00,33.57,33.75,33.56,33.75,59401.0,33.57,33.75,33.56,33.75,59401.0
2018-12-27 15:25:00,33.74,33.9,33.71,33.85,137972.0,33.74,33.9,33.71,33.85,137972.0
2018-12-27 15:30:00,33.85,33.91,33.73,33.88,109693.0,33.85,33.91,33.73,33.88,109693.0
2018-12-27 15:35:00,33.88,34.1,33.87,34.05,123952.0,33.88,34.1,33.87,34.05,123952.0
2018-12-27 15:40:00,34.04,34.35,34.04,34.27,203754.0,34.04,34.35,34.04,34.27,203754.0
2018-12-27 15:45:00,34.28,34.3,34.08,34.16,200988.0,34.28,34.3,34.08,34.16,200988.0
2018-12-27 15:50:00,34.16,34.2,34.02,34.08,177459.0,34.16,34.2,34.02,34.08,177459.0
2018-12-27 15:55:00,34.07,34.47,34.07,34.47,552857.0,34.07,34.47,34.07,34.47,552857.0
2018-12-28 09:30:00,34.76,34.91,34.58,34.58,81413.0,34.76,34.91,34.58,34.58,81413.0
2018-12-28 09:35:00,34.58,34.61,34.48,34.58,79670.0,34.58,34.61,34.48,34.58,79670.0
2018-12-28 09:40:00,34.58,34.83,34.52,34.82,72836.0,34.58,34.83,34.52,34.82,72836.0
2018-12-28 09:45:00,34.8,34.96,34.8,34.83,128951.0,34.8,34.96,34.8,34.83,128951.0
2018-12-28 09:50:00,34.82,34.85,34.7,34.78,101324.0,34.82,34.85,34.7,34.78,101324.0
2018-12-28 09:55:00,34.77,34.79,34.66,34.7,85751.0,34.77,34.79,34.66,34.7,85751.0
2018-12-28 10:00:00,34.71,34.75,34.53,34.55,112829.0,34.71,34.75,34.53,34.55,112829.0
2018-12-28 10:05:00,34.55,34.66,34.54,34.61,133959.0,34.55,34.66,34.54,34.61,133959.0
2018-12-28 10:10:00,34.62,34.64,34.49,34.6,73937.0,34.62,34.64,34.49,34.6,73937.0
2018-12-28 10:15:00,34.61,34.66,34.54,34.58,111031.0,34.61,34.66,34.54,34.58,111031.0
2018-12-28 10:20:00,34.57,34.66,34.49,34.51,47622.0,34.57,34.66,34.49,34.51,47622.0
2018-12-28 10:25:00,34.51,34.53,34.45,34.5,36574.0,34.51,34.53,34.45,34.5,36574.0
2018-12-28 10:30:00,34.5,34.52,34.41,34.45,34087.0,34.5,34.52,34.41,34.45,34087.0
2018-12-28 10:35:00,34.44,34.45,34.3,34.39,41291.0,34.44,34.45,34.3,34.39,41291.0
2018-12-28 10:40:00,34.39,34.48,34.39,34.44,31180.0,34.39,34.48,34.39,34.44,31180.0
2018-12-28 10:45:00,34.43,34.56,34.43,34.55,33813.0,34.43,34.56,34.43,34.55,33813.0
2018-12-28 10:50:00,34.55,34.65,34.45,34.47,99078.0,34.55,34.65,34.45,34.47,99078.0
2018-12-28 10:55:00,34.48,34.49,34.33,34.36,161460.0,34.48,34.49,34.33,34.36,161460.0
2018-12-28 11:00:00,34.36,34.36,34.26,34.26,82210.0,34.36,34.36,34.26,34.26,82210.0
2018-12-28 11:05:00,34.25,34.35,34.24,34.27,96468.0,34.25,34.35,34.24,34.27,96468.0
2018-12-28 11:10:00,34.26,34.41,34.25,34.41,78712.0,34.26,34.41,34.25,34.41,78712.0
2018-12-28 11:15:00,34.4,34.53,34.36,34.4,69373.0,34.4,34.53,34.36,34.4,69373.0
2018-12-28 11:20:00,34.4,34.45,34.36,34.4,46247.0,34.4,34.45,34.36,34.4,46247.0
2018-12-28 11:25:00,34.4,34.52,34.4,34.51,44409.0,34.4,34.52,34.4,34.51,44409.0
2018-12-28 11:30:00,34.5,34.52,34.41,34.45,37196.0,34.5,34.52,34.41,34.45,37196.0
2018-12-28 11:35:00,34.47,34.6,34.46,34.55,40859.0,34.47,34.6,34.46,34.55,40859.0
2018-12-28 11:40:00,34.54,34.57,34.5,34.5,18214.0,34.54,34.57,34.5,34.5,18214.0
2018-12-28 11:45:00,34.5,34.51,34.4,34.44,32312.0,34.5,34.51,34.4,34.44,32312.0
2018-12-28 11:50:00,34.43,34.51,34.4,34.49,26164.0,34.43,34.51,34.4,34.49,26164.0
2018-12-28 11:55:00,34.48,34.53,34.45,34.5,23255.0,34.48,34.53,34.45,34.5,23255.0
2018-12-28 12:00:00,34.5,34.59,34.49,34.59,16471.0,34.5,34.59,34.49,34.59,16471.0
2018-12-28 12:05:00,34.58,34.62,34.56,34.57,24719.0,34.58,34.62,34.56,34.57,24719.0
2018-12-28 12:10:00,34.58,34.59,34.51,34.52,25237.0,34.58,34.59,34.51,34.52,25237.0
2018-12-28 12:15:00,34.52,34.53,34.41,34.45,32913.0,34.52,34.53,34.41,34.45,32913.0
2018-12-28 12:20:00,34.46,34.58,34.46,34.56,26807.0,34.46,34.58,34.46,34.56,26807.0
2018-12-28 12:25:00,34.56,34.58,34.49,34.55,18525.0,34.56,34.58,34.49,34.55,18525.0
2018-12-28 12:30:00,34.57,34.64,34.54,34.63,86264.0,34.57,34.64,34.54,34.63,86264.0
2018-12-28 12:35:00,34.63,34.68,34.59,34.67,109731.0,34.63,34.68,34.59,34.67,109731.0
2018-12-28 12:40:00,34.66,34.7,34.61,34.65,37942.0,34.66,34.7,34.61,34.65,37942.0
2018-12-28 12:45:00,34.64,34.68,34.55,34.57,19234.0,34.64,34.68,34.55,34.57,19234.0
2018-12-28 12:50:00,34.58,34.64,34.52,34.6,27679.0,34.58,34.64,34.52,34.6,27679.0
2018-12-28 12:55:00,34.61,34.61,34.48,34.51,27224.0,34.61,34.61,34.48,34.51,27224.0
2018-12-28 13:00:00,34.51,34.55,34.49,34.51,19259.0,34.51,34.55,34.49,34.51,19259.0
2018-12-28 13:05:00,34.52,34.56,34.48,34.56,31948.0,34.52,34.56,34.48,34.56,31948.0
2018-12-28 13:10:00,34.56,34.61,34.54,34.59,25555.0,34.56,34.61,34.54,34.59,25555.0
2018-12-28 13:15:00,34.61,34.64,34.56,34.56,17349.0,34.61,34.64,34.56,34.56,17349.0
2018-12-28 13:20:00,34.57,34.57,34.47,34.47,23107.0,34.57,34.57,34.47,34.47,23107.0
2018-12-28 13:25:00,34.47,34.54,34.47,34.53,23660.0,34.47,34.54,34.47,34.53,23660.0
2018-12-28 13:30:00,34.53,34.53,34.43,34.45,47100.0,34.53,34.53,34.43,34.45,47100.0
2018-12-28 13:35:00,34.46,34.53,34.46,34.52,24276.0,34.46,34.53,34.46,34.52,24276.0
2018-12-28 13:40:00,34.52,34.56,34.5,34.5,16305.0,34.52,34.56,34.5,34.5,16305.0
2018-12-28 13:45:00,34.51,34.65,34.5,34.62,28421.0,34.51,34.65,34.5,34.62,28421.0
2018-12-28 13:50:00,34.63,34.69,34.57,34.61,47088.0,34.63,34.69,34.57,34.61,47088.0
2018-12-28 13:55:00,34.61,34.68,34.61,34.64,23253.0,34.61,34.68,34.61,34.64,23253.0
2018-12-28 14:00:00,34.65,34.76,34.65,34.74,62616.0,34.65,34.76,34.65,34.74,62616.0
2018-12-28 14:05:00,34.75,34.84,34.75,34.81,33398.0,34.75,34.84,34.75,34.81,33398.0
2018-12-28 14:10:00,34.81,34.9,34.77,34.88,37449.0,34.81,34.9,34.77,34.88,37449.0
2018-12-28 14:15:00,34.89,34.98,34.85,34.85,50700.0,34.89,34.98,34.85,34.85,50700.0
2018-12-28 14:20:00,34.85,34.92,34.81,34.91,51402.0,34.85,34.92,34.81,34.91,51402.0
2018-12-28 14:25:00,34.91,34.92,34.84,34.86,50696.0,34.91,34.92,34.84,34.86,50696.0
2018-12-28 14:30:00,34.86,34.9,34.84,34.9,42177.0,34.86,34.9,34.84,34.9,42177.0
2018-12-28 14:35:00,34.9,35.04,34.87,35.03,150017.0,34.9,35.04,34.87,35.03,150017.0
2018-12-28 14:40:00,35.03,35.09,34.99,35.03,101196.0,35.03,35.09,34.99,35.03,101196.0
2018-12-28 14:45:00,35.02,35.06,34.95,35.04,64456.0,35.02,35.06,34.95,35.04,64456.0
2018-12-28 14:50:00,35.05,35.14,35.01,35.14,63098.0,35.05,35.14,35.01,35.14,63098.0
2018-12-28 14:55:00,35.14,35.15,35.04,35.09,58024.0,35.14,35.15,35.04,35.09,58024.0
2018-12-28 15:00:00,35.08,35.12,34.99,35.05,112367.0,35.08,35.12,34.99,35.05,112367.0
2018-12-28 15:05:00,35.05,35.05,34.85,34.9,94548.0,35.05,35.05,34.85,34.9,94548.0
2018-12-28 15:10:00,34.89,34.98,34.78,34.98,70884.0,34.89,34.98,34.78,34.98,70884.0
2018-12-28 15:15:00,34.98,34.98,34.84,34.85,88840.0,34.98,34.98,34.84,34.85,88840.0
2018-12-28 15:20:00,34.85,34.85,34.75,34.82,106463.0,34.85,34.85,34.75,34.82,106463.0
2018-12-28 15:25:00,34.82,34.86,34.59,34.7,155188.0,34.82,34.86,34.59,34.7,155188.0
2018-12-28 15:30:00,34.7,34.74,34.54,34.66,153926.0,34.7,34.74,34.54,34.66,153926.0
2018-12-28 15:35:00,34.66,34.73,34.56,34.56,89333.0,34.66,34.73,34.56,34.56,89333.0
2018-12-28 15:40:00,34.57,34.65,34.5,34.5,111910.0,34.57,34.65,34.5,34.5,111910.0
2018-12-28 15:45:00,34.51,34.67,34.51,34.66,255498.0,34.51,34.67,34.51,34.66,255498.0
2018-12-28 15:50:00,34.66,34.67,34.51,34.52,232993.0,34.66,34.67,34.51,34.52,232993.0
2018-12-28 15:55:00,34.52,34.73,34.52,34.65,471058.0,34.52,34.73,34.52,34.65,471058.0
2018-12-31 09:30:00,34.92,34.98,34.86,34.98,73031.0,34.92,34.98,34.86,34.98,73031.0
2018-12-31 09:35:00,34.97,35.12,34.97,35.02,42737.0,34.97,35.12,34.97,35.02,42737.0
2018-12-31 09:40:00,35.02,35.06,35.01,35.05,21583.0,35.02,35.06,35.01,35.05,21583.0
2018-12-31 09:45:00,35.06,35.1,34.97,35.03,26490.0,35.06,35.1,34.97,35.03,26490.0
2018-12-31 09:50:00,35.03,35.03,34.92,35.0,34936.0,35.03,35.03,34.92,35.0,34936.0
2018-12-31 09:55:00,35.0,35.14,34.96,35.13,26567.0,35.0,35.14,34.96,35.13,26567.0
2018-12-31 10:00:00,35.13,35.33,35.13,35.22,38802.0,35.13,35.33,35.13,35.22,38802.0
2018-12-31 10:05:00,35.22,35.28,35.17,35.19,30929.0,35.22,35.28,35.17,35.19,30929.0
2018-12-31 10:10:00,35.19,35.23,35.13,35.14,19304.0,35.19,35.23,35.13,35.14,19304.0
2018-12-31 10:15:00,35.13,35.19,35.09,35.19,14622.0,35.13,35.19,35.09,35.19,14622.0
2018-12-31 10:20:00,35.19,35.3,35.17,35.28,32155.0,35.19,35.3,35.17,35.28,32155.0
2018-12-31 10:25:00,35.27,35.29,35.17,35.19,25993.0,35.27,35.29,35.17,35.19,25993.0
2018-12-31 10:30:00,35.19,35.19,35.06,35.1,22251.0,35.19,35.19,35.06,35.1,22251.0
2018-12-31 10:35:00,35.1,35.11,35.03,35.07,20130.0,35.1,35.11,35.03,35.07,20130.0
2018-12-31 10:40:00,35.07,35.13,35.06,35.12,23713.0,35.07,35.13,35.06,35.12,23713.0
2018-12-31 10:45:00,35.12,35.18,35.07,35.08,19169.0,35.12,35.18,35.07,35.08,19169.0
2018-12-31 10:50:00,35.07,35.07,34.95,34.95,21545.0,35.07,35.07,34.95,34.95,21545.0
2018-12-31 10:55:00,34.94,34.97,34.9,34.93,19681.0,34.94,34.97,34.9,34.93,19681.0
2018-12-31 11:00:00,34.95,35.02,34.91,35.02,16363.0,34.95,35.02,34.91,35.02,16363.0
2018-12-31 11:05:00,35.02,35.06,35.0,35.01,13064.0,35.02,35.06,35.0,35.01,13064.0
2018-12-31 11:10:00,34.99,35.04,34.94,35.01,53004.0,34.99,35.04,34.94,35.01,53004.0
2018-12-31 11:15:00,35.02,35.05,34.97,34.97,8430.0,35.02,35.05,34.97,34.97,8430.0
2018-12-31 11:20:00,34.96,34.96,34.87,34.88,17161.0,34.96,34.96,34.87,34.88,17161.0
2018-12-31 11:25:00,34.87,35.01,34.87,34.99,35775.0,34.87,35.01,34.87,34.99,35775.0
2018-12-31 11:30:00,34.98,34.98,34.79,34.83,22711.0,34.98,34.98,34.79,34.83,22711.0
2018-12-31 11:35:00,34.85,34.97,34.8,34.92,28328.0,34.85,34.97,34.8,34.92,28328.0
2018-12-31 11:40:00,34.92,34.93,34.85,34.89,18730.0,34.92,34.93,34.85,34.89,18730.0
2018-12-31 11:45:00,34.92,35.03,34.9,35.03,19560.0,34.92,35.03,34.9,35.03,19560.0
2018-12-31 11:50:00,35.03,35.07,34.99,35.03,23311.0,35.03,35.07,34.99,35.03,23311.0
2018-12-31 11:55:00,35.02,35.07,34.96,35.06,16041.0,35.02,35.07,34.96,35.06,16041.0
2018-12-31 12:00:00,35.07,35.07,35.02,35.04,11594.0,35.07,35.07,35.02,35.04,11594.0
2018-12-31 12:05:00,35.04,35.07,34.99,35.06,23355.0,35.04,35.07,34.99,35.06,23355.0
2018-12-31 12:10:00,35.06,35.09,34.97,35.06,36740.0,35.06,35.09,34.97,35.06,36740.0
2018-12-31 12:15:00,35.06,35.09,35.04,35.05,21084.0,35.06,35.09,35.04,35.05,21084.0
2018-12-31 12:20:00,35.06,35.13,35.06,35.11,22305.0,35.06,35.13,35.06,35.11,22305.0
2018-12-31 12:25:00,35.11,35.11,35.05,35.09,16247.0,35.11,35.11,35.05,35.09,16247.0
2018-12-31 12:30:00,35.1,35.13,35.06,35.07,25780.0,35.1,35.13,35.06,35.07,25780.0
2018-12-31 12:35:00,35.08,35.15,35.07,35.12,14942.0,35.08,35.15,35.07,35.12,14942.0
2018-12-31 12:40:00,35.12,35.16,35.07,35.15,15662.0,35.12,35.16,35.07,35.15,15662.0
2018-12-31 12:45:00,35.15,35.15,35.11,35.15,25172.0,35.15,35.15,35.11,35.15,25172.0
2018-12-31 12:50:00,35.14,35.14,35.09,35.12,15025.0,35.14,35.14,35.09,35.12,15025.0
2018-12-31 12:55:00,35.13,35.15,35.06,35.12,19494.0,35.13,35.15,35.06,35.12,19494.0
2018-12-31 13:00:00,35.13,35.17,35.1,35.12,13107.0,35.13,35.17,35.1,35.12,13107.0
2018-12-31 13:05:00,35.11,35.18,35.09,35.18,27506.0,35.11,35.18,35.09,35.18,27506.0
2018-12-31 13:10:00,35.18,35.24,35.16,35.24,62357.0,35.18,35.24,35.16,35.24,62357.0
2018-12-31 13:15:00,35.25,35.28,35.24,35.25,27692.0,35.25,35.28,35.24,35.25,27692.0
2018-12-31 13:20:00,35.26,35.28,35.24,35.26,17884.0,35.26,35.28,35.24,35.26,17884.0
2018-12-31 13:25:00,35.27,35.33,35.25,35.33,42184.0,35.27,35.33,35.25,35.33,42184.0
2018-12-31 13:30:00,35.33,35.33,35.27,35.3,31764.0,35.33,35.33,35.27,35.3,31764.0
2018-12-31 13:35:00,35.3,35.32,35.27,35.28,24638.0,35.3,35.32,35.27,35.28,24638.0
2018-12-31 13:40:00,35.27,35.29,35.22,35.23,81496.0,35.27,35.29,35.22,35.23,81496.0
2018-12-31 13:45:00,35.23,35.25,35.19,35.25,47910.0,35.23,35.25,35.19,35.25,47910.0
2018-12-31 13:50:00,35.25,35.28,35.2,35.22,66558.0,35.25,35.28,35.2,35.22,66558.0
2018-12-31 13:55:00,35.21,35.25,35.21,35.23,34414.0,35.21,35.25,35.21,35.23,34414.0
2018-12-31 14:00:00,35.23,35.24,35.11,35.11,38967.0,35.23,35.24,35.11,35.11,38967.0
2018-12-31 14:05:00,35.11,35.18,35.11,35.16,16258.0,35.11,35.18,35.11,35.16,16258.0
2018-12-31 14:10:00,35.15,35.16,35.1,35.1,17414.0,35.15,35.16,35.1,35.1,17414.0
2018-12-31 14:15:00,35.1,35.15,35.04,35.15,22694.0,35.1,35.15,35.04,35.15,22694.0
2018-12-31 14:20:00,35.15,35.15,34.96,35.03,40772.0,35.15,35.15,34.96,35.03,40772.0
2018-12-31 14:25:00,35.03,35.03,34.94,34.96,23593.0,35.03,35.03,34.94,34.96,23593.0
2018-12-31 14:30:00,34.95,34.99,34.93,34.95,19310.0,34.95,34.99,34.93,34.95,19310.0
2018-12-31 14:35:00,34.95,35.0,34.91,35.0,22091.0,34.95,35.0,34.91,35.0,22091.0
2018-12-31 14:40:00,34.99,35.05,34.99,35.04,28861.0,34.99,35.05,34.99,35.04,28861.0
2018-12-31 14:45:00,35.04,35.11,35.02,35.06,25271.0,35.04,35.11,35.02,35.06,25271.0
2018-12-31 14:50:00,35.07,35.16,35.07,35.14,47297.0,35.07,35.16,35.07,35.14,47297.0
2018-12-31 14:55:00,35.13,35.16,35.06,35.08,37881.0,35.13,35.16,35.06,35.08,37881.0
2018-12-31 15:00:00,35.08,35.19,35.07,35.12,58548.0,35.08,35.19,35.07,35.12,58548.0
2018-12-31 15:05:00,35.12,35.19,35.09,35.11,49944.0,35.12,35.19,35.09,35.11,49944.0
2018-12-31 15:10:00,35.09,35.15,35.07,35.1,59878.0,35.09,35.15,35.07,35.1,59878.0
2018-12-31 15:15:00,35.1,35.17,35.06,35.17,64594.0,35.1,35.17,35.06,35.17,64594.0
2018-12-31 15:20:00,35.18,35.21,35.12,35.14,46687.0,35.18,35.21,35.12,35.14,46687.0
2018-12-31 15:25:00,35.15,35.24,35.14,35.17,58198.0,35.15,35.24,35.14,35.17,58198.0
2018-12-31 15:30:00,35.18,35.27,35.18,35.24,44915.0,35.18,35.27,35.18,35.24,44915.0
2018-12-31 15:35:00,35.24,35.24,35.08,35.11,142681.0,35.24,35.24,35.08,35.11,142681.0
2018-12-31 15:40:00,35.11,35.2,35.07,35.19,74715.0,35.11,35.2,35.07,35.19,74715.0
2018-12-31 15:45:00,35.19,35.23,35.04,35.06,71505.0,35.19,35.23,35.04,35.06,71505.0
2018-12-31 15:50:00,35.07,35.11,35.01,35.04,116100.0,35.07,35.11,35.01,35.04,116100.0
2018-12-31 15:55:00,35.04,35.34,34.94,35.34,563097.0,35.04,35.34,34.94,35.34,563097.0
2019-01-02 09:30:00,34.65,34.77,34.55,34.68,265130.0,34.65,34.77,34.55,34.68,265130.0
2019-01-02 09:35:00,34.68,34.86,34.65,34.79,105078.0,34.68,34.86,34.65,34.79,105078.0
2019-01-02 09:40:00,34.78,34.8,34.64,34.68,42847.0,34.78,34.8,34.64,34.68,42847.0
2019-01-02 09:45:00,34.69,34.86,34.68,34.84,77718.0,34.69,34.86,34.68,34.84,77718.0
2019-01-02 09:50:00,34.85,34.85,34.6,34.64,65969.0,34.85,34.85,34.6,34.64,65969.0
2019-01-02 09:55:00,34.65,34.65,34.46,34.51,93328.0,34.65,34.65,34.46,34.51,93328.0
2019-01-02 10:00:00,34.51,34.52,34.38,34.46,91612.0,34.51,34.52,34.38,34.46,91612.0
2019-01-02 10:05:00,34.46,34.61,34.45,34.59,44584.0,34.46,34.61,34.45,34.59,44584.0
2019-01-02 10:10:00,34.6,34.66,34.57,34.62,43220.0,34.6,34.66,34.57,34.62,43220.0
2019-01-02 10:15:00,34.63,34.65,34.47,34.47,31168.0,34.63,34.65,34.47,34.47,31168.0
2019-01-02 10:20:00,34.47,34.5,34.44,34.45,22672.0,34.47,34.5,34.44,34.45,22672.0
2019-01-02 10:25:00,34.45,34.51,34.21,34.22,69581.0,34.45,34.51,34.21,34.22,69581.0
2019-01-02 10:30:00,34.22,34.31,34.07,34.08,44779.0,34.22,34.31,34.07,34.08,44779.0
2019-01-02 10:35:00,34.08,34.2,34.06,34.19,70161.0,34.08,34.2,34.06,34.19,70161.0
2019-01-02 10:40:00,34.19,34.26,34.15,34.21,87123.0,34.19,34.26,34.15,34.21,87123.0
2019-01-02 10:45:00,34.22,34.24,34.15,34.16,64437.0,34.22,34.24,34.15,34.16,64437.0
2019-01-02 10:50:00,34.16,34.36,34.13,34.28,99205.0,34.16,34.36,34.13,34.28,99205.0
2019-01-02 10:55:00,34.29,34.38,34.27,34.35,45206.0,34.29,34.38,34.27,34.35,45206.0
2019-01-02 11:00:00,34.35,34.4,34.32,34.4,37358.0,34.35,34.4,34.32,34.4,37358.0
2019-01-02 11:05:00,34.4,34.46,34.38,34.45,117288.0,34.4,34.46,34.38,34.45,117288.0
2019-01-02 11:10:00,34.45,34.5,34.44,34.46,53995.0,34.45,34.5,34.44,34.46,53995.0
2019-01-02 11:15:00,34.45,34.55,34.43,34.55,63472.0,34.45,34.55,34.43,34.55,63472.0
2019-01-02 11:20:00,34.54,34.58,34.46,34.53,76044.0,34.54,34.58,34.46,34.53,76044.0
2019-01-02 11:25:00,34.52,34.54,34.4,34.47,48812.0,34.52,34.54,34.4,34.47,48812.0
2019-01-02 11:30:00,34.48,34.51,34.42,34.49,18860.0,34.48,34.51,34.42,34.49,18860.0
2019-01-02 11:35:00,34.5,34.5,34.36,34.39,50643.0,34.5,34.5,34.36,34.39,50643.0
2019-01-02 11:40:00,34.4,34.47,34.4,34.41,44857.0,34.4,34.47,34.4,34.41,44857.0
2019-01-02 11:45:00,34.41,34.46,34.36,34.45,43844.0,34.41,34.46,34.36,34.45,43844.0
2019-01-02 11:50:00,34.45,34.45,34.3,34.31,37246.0,34.45,34.45,34.3,34.31,37246.0
2019-01-02 11:55:00,34.31,34.4,34.3,34.33,75119.0,34.31,34.4,34.3,34.33,75119.0
2019-01-02 12:00:00,34.34,34.35,34.29,34.33,67741.0,34.34,34.35,34.29,34.33,67741.0
2019-01-02 12:05:00,34.33,34.38,34.28,34.34,61624.0,34.33,34.38,34.28,34.34,61624.0
2019-01-02 12:10:00,34.33,34.37,34.3,34.34,26828.0,34.33,34.37,34.3,34.34,26828.0
2019-01-02 12:15:00,34.34,34.35,34.28,34.33,28471.0,34.34,34.35,34.28,34.33,28471.0
2019-01-02 12:20:00,34.33,34.36,34.29,34.35,31935.0,34.33,34.36,34.29,34.35,31935.0
2019-01-02 12:25:00,34.35,34.39,34.33,34.37,80635.0,34.35,34.39,34.33,34.37,80635.0
2019-01-02 12:30:00,34.37,34.42,34.36,34.39,47515.0,34.37,34.42,34.36,34.39,47515.0
2019-01-02 12:35:00,34.38,34.52,34.38,34.51,52811.0,34.38,34.52,34.38,34.51,52811.0
2019-01-02 12:40:00,34.51,34.51,34.46,34.48,52861.0,34.51,34.51,34.46,34.48,52861.0
2019-01-02 12:45:00,34.47,34.57,34.47,34.5,30803.0,34.47,34.57,34.47,34.5,30803.0
2019-01-02 12:50:00,34.5,34.55,34.47,34.52,104551.0,34.5,34.55,34.47,34.52,104551.0
2019-01-02 12:55:00,34.52,34.61,34.5,34.59,15412.0,34.52,34.61,34.5,34.59,15412.0
2019-01-02 13:00:00,34.6,34.64,34.58,34.63,20440.0,34.6,34.64,34.58,34.63,20440.0
2019-01-02 13:05:00,34.64,34.69,34.64,34.69,16651.0,34.64,34.69,34.64,34.69,16651.0
2019-01-02 13:10:00,34.7,34.7,34.6,34.65,49550.0,34.7,34.7,34.6,34.65,49550.0
2019-01-02 13:15:00,34.65,34.67,34.63,34.66,23448.0,34.65,34.67,34.63,34.66,23448.0
2019-01-02 13:20:00,34.67,34.69,34.65,34.66,19701.0,34.67,34.69,34.65,34.66,19701.0
2019-01-02 13:25:00,34.66,34.7,34.62,34.65,95378.0,34.66,34.7,34.62,34.65,95378.0
2019-01-02 13:30:00,34.65,34.69,34.65,34.66,26245.0,34.65,34.69,34.65,34.66,26245.0
2019-01-02 13:35:00,34.67,34.67,34.58,34.61,24363.0,34.67,34.67,34.58,34.61,24363.0
2019-01-02 13:40:00,34.62,34.62,34.55,34.56,21907.0,34.62,34.62,34.55,34.56,21907.0
2019-01-02 13:45:00,34.56,34.6,34.56,34.57,24990.0,34.56,34.6,34.56,34.57,24990.0
2019-01-02 13:50:00,34.57,34.59,34.55,34.56,25001.0,34.57,34.59,34.55,34.56,25001.0
2019-01-02 13:55:00,34.55,34.61,34.55,34.6,22586.0,34.55,34.61,34.55,34.6,22586.0
2019-01-02 14:00:00,34.61,34.61,34.5,34.54,27358.0,34.61,34.61,34.5,34.54,27358.0
2019-01-02 14:05:00,34.54,34.54,34.41,34.43,27806.0,34.54,34.54,34.41,34.43,27806.0
2019-01-02 14:10:00,34.43,34.44,34.37,34.43,24412.0,34.43,34.44,34.37,34.43,24412.0
2019-01-02 14:15:00,34.42,34.5,34.4,34.45,31113.0,34.42,34.5,34.4,34.45,31113.0
2019-01-02 14:20:00,34.45,34.5,34.42,34.49,34261.0,34.45,34.5,34.42,34.49,34261.0
2019-01-02 14:25:00,34.5,34.51,34.42,34.44,28523.0,34.5,34.51,34.42,34.44,28523.0
2019-01-02 14:30:00,34.44,34.55,34.43,34.52,32391.0,34.44,34.55,34.43,34.52,32391.0
2019-01-02 14:35:00,34.52,34.54,34.49,34.52,26798.0,34.52,34.54,34.49,34.52,26798.0
2019-01-02 14:40:00,34.53,34.53,34.42,34.45,46438.0,34.53,34.53,34.42,34.45,46438.0
2019-01-02 14:45:00,34.45,34.52,34.44,34.52,40572.0,34.45,34.52,34.44,34.52,40572.0
2019-01-02 14:50:00,34.51,34.52,34.46,34.47,32349.0,34.51,34.52,34.46,34.47,32349.0
2019-01-02 14:55:00,34.47,34.49,34.38,34.39,53312.0,34.47,34.49,34.38,34.39,53312.0
2019-01-02 15:00:00,34.38,34.44,34.34,34.36,86980.0,34.38,34.44,34.34,34.36,86980.0
2019-01-02 15:05:00,34.35,34.36,34.3,34.32,78779.0,34.35,34.36,34.3,34.32,78779.0
2019-01-02 15:10:00,34.31,34.4,34.26,34.39,56360.0,34.31,34.4,34.26,34.39,56360.0
2019-01-02 15:15:00,34.39,34.39,34.23,34.26,178339.0,34.39,34.39,34.23,34.26,178339.0
2019-01-02 15:20:00,34.26,34.34,34.23,34.33,128724.0,34.26,34.34,34.23,34.33,128724.0
2019-01-02 15:25:00,34.33,34.37,34.28,34.31,81977.0,34.33,34.37,34.28,34.31,81977.0
2019-01-02 15:30:00,34.31,34.32,34.24,34.26,124173.0,34.31,34.32,34.24,34.26,124173.0
2019-01-02 15:35:00,34.26,34.32,34.23,34.23,92238.0,34.26,34.32,34.23,34.23,92238.0
2019-01-02 15:40:00,34.23,34.27,34.19,34.21,159383.0,34.23,34.27,34.19,34.21,159383.0
2019-01-02 15:45:00,34.22,34.37,34.21,34.3,165446.0,34.22,34.37,34.21,34.3,165446.0
2019-01-02 15:50:00,34.3,34.41,34.29,34.38,159242.0,34.3,34.41,34.29,34.38,159242.0
2019-01-02 15:55:00,34.37,34.5,34.37,34.46,318240.0,34.37,34.5,34.37,34.46,318240.0
2019-01-03 09:30:00,34.24,34.32,33.97,34.01,267937.0,34.24,34.32,33.97,34.01,267937.0
2019-01-03 09:35:00,34.01,34.01,33.89,33.89,91323.0,34.01,34.01,33.89,33.89,91323.0
2019-01-03 09:40:00,33.89,34.08,33.87,33.92,154433.0,33.89,34.08,33.87,33.92,154433.0
2019-01-03 09:45:00,33.91,33.92,33.61,33.62,102662.0,33.91,33.92,33.61,33.62,102662.0
2019-01-03 09:50:00,33.62,33.64,33.44,33.57,126462.0,33.62,33.64,33.44,33.57,126462.0
2019-01-03 09:55:00,33.57,33.64,33.48,33.63,99630.0,33.57,33.64,33.48,33.63,99630.0
2019-01-03 10:00:00,33.61,33.62,33.42,33.5,105022.0,33.61,33.62,33.42,33.5,105022.0
2019-01-03 10:05:00,33.5,33.52,33.33,33.34,532781.0,33.5,33.52,33.33,33.34,532781.0
2019-01-03 10:10:00,33.34,33.4,33.2,33.27,130975.0,33.34,33.4,33.2,33.27,130975.0
2019-01-03 10:15:00,33.28,33.29,33.14,33.27,111069.0,33.28,33.29,33.14,33.27,111069.0
2019-01-03 10:20:00,33.27,33.29,33.14,33.16,179515.0,33.27,33.29,33.14,33.16,179515.0
2019-01-03 10:25:00,33.16,33.21,33.05,33.07,136753.0,33.16,33.21,33.05,33.07,136753.0
2019-01-03 10:30:00,33.07,33.07,32.85,32.93,148029.0,33.07,33.07,32.85,32.93,148029.0
2019-01-03 10:35:00,32.93,32.95,32.73,32.76,381656.0,32.93,32.95,32.73,32.76,381656.0
2019-01-03 10:40:00,32.77,32.91,32.75,32.83,414638.0,32.77,32.91,32.75,32.83,414638.0
2019-01-03 10:45:00,32.82,33.02,32.8,32.94,96697.0,32.82,33.02,32.8,32.94,96697.0
2019-01-03 10:50:00,32.94,33.08,32.89,32.99,86622.0,32.94,33.08,32.89,32.99,86622.0
2019-01-03 10:55:00,32.99,33.07,32.97,32.98,84201.0,32.99,33.07,32.97,32.98,84201.0
2019-01-03 11:00:00,32.99,33.14,32.93,33.12,190475.0,32.99,33.14,32.93,33.12,190475.0
2019-01-03 11:05:00,33.12,33.22,33.09,33.16,116359.0,33.12,33.22,33.09,33.16,116359.0
2019-01-03 11:10:00,33.16,33.3,33.15,33.22,97231.0,33.16,33.3,33.15,33.22,97231.0
2019-01-03 11:15:00,33.24,33.28,33.22,33.24,81316.0,33.24,33.28,33.22,33.24,81316.0
2019-01-03 11:20:00,33.24,33.36,33.24,33.33,187111.0,33.24,33.36,33.24,33.33,187111.0
2019-01-03 11:25:00,33.33,33.36,33.21,33.22,84606.0,33.33,33.36,33.21,33.22,84606.0
2019-01-03 11:30:00,33.23,33.35,33.22,33.29,83304.0,33.23,33.35,33.22,33.29,83304.0
2019-01-03 11:35:00,33.3,33.56,33.3,33.53,74554.0,33.3,33.56,33.3,33.53,74554.0
2019-01-03 11:40:00,33.53,33.78,33.53,33.69,180570.0,33.53,33.78,33.53,33.69,180570.0
2019-01-03 11:45:00,33.69,33.74,33.63,33.66,87789.0,33.69,33.74,33.63,33.66,87789.0
2019-01-03 11:50:00,33.66,33.73,33.53,33.58,95911.0,33.66,33.73,33.53,33.58,95911.0
2019-01-03 11:55:00,33.57,33.59,33.43,33.48,102992.0,33.57,33.59,33.43,33.48,102992.0
2019-01-03 12:00:00,33.48,33.53,33.35,33.36,89007.0,33.48,33.53,33.35,33.36,89007.0
2019-01-03 12:05:00,33.36,33.36,33.25,33.34,53196.0,33.36,33.36,33.25,33.34,53196.0
2019-01-03 12:10:00,33.34,33.47,33.33,33.41,45029.0,33.34,33.47,33.33,33.41,45029.0
2019-01-03 12:15:00,33.42,33.45,33.33,33.39,50249.0,33.42,33.45,33.33,33.39,50249.0
2019-01-03 12:20:00,33.39,33.46,33.36,33.42,26192.0,33.39,33.46,33.36,33.42,26192.0
2019-01-03 12:25:00,33.42,33.44,33.31,33.34,47611.0,33.42,33.44,33.31,33.34,47611.0
2019-01-03 12:30:00,33.34,33.44,33.32,33.44,44617.0,33.34,33.44,33.32,33.44,44617.0
2019-01-03 12:35:00,33.44,33.44,33.29,33.37,49331.0,33.44,33.44,33.29,33.37,49331.0
2019-01-03 12:40:00,33.37,33.42,33.26,33.3,60784.0,33.37,33.42,33.26,33.3,60784.0
2019-01-03 12:45:00,33.3,33.36,33.27,33.3,42200.0,33.3,33.36,33.27,33.3,42200.0
2019-01-03 12:50:00,33.3,33.34,33.26,33.34,57642.0,33.3,33.34,33.26,33.34,57642.0
2019-01-03 12:55:00,33.35,33.36,33.25,33.33,65874.0,33.35,33.36,33.25,33.33,65874.0
2019-01-03 13:00:00,33.33,33.33,33.22,33.25,53666.0,33.33,33.33,33.22,33.25,53666.0
2019-01-03 13:05:00,33.25,33.27,33.16,33.22,81954.0,33.25,33.27,33.16,33.22,81954.0
2019-01-03 13:10:00,33.22,33.23,33.13,33.14,53258.0,33.22,33.23,33.13,33.14,53258.0
2019-01-03 13:15:00,33.13,33.13,32.93,33.07,129850.0,33.13,33.13,32.93,33.07,129850.0
2019-01-03 13:20:00,33.08,33.17,33.06,33.15,40880.0,33.08,33.17,33.06,33.15,40880.0
2019-01-03 13:25:00,33.15,33.18,33.1,33.15,61235.0,33.15,33.18,33.1,33.15,61235.0
2019-01-03 13:30:00,33.15,33.17,33.08,33.11,41836.0,33.15,33.17,33.08,33.11,41836.0
2019-01-03 13:35:00,33.1,33.22,33.05,33.21,129307.0,33.1,33.22,33.05,33.21,129307.0
2019-01-03 13:40:00,33.21,33.23,33.15,33.2,74338.0,33.21,33.23,33.15,33.2,74338.0
2019-01-03 13:45:00,33.2,33.2,33.11,33.11,58589.0,33.2,33.2,33.11,33.11,58589.0
2019-01-03 13:50:00,33.11,33.11,33.02,33.02,66031.0,33.11,33.11,33.02,33.02,66031.0
2019-01-03 13:55:00,33.02,33.05,32.95,33.0,79740.0,33.02,33.05,32.95,33.0,79740.0
2019-01-03 14:00:00,33.0,33.04,32.97,32.98,52737.0,33.0,33.04,32.97,32.98,52737.0
2019-01-03 14:05:00,32.98,33.07,32.96,33.07,103990.0,32.98,33.07,32.96,33.07,103990.0
2019-01-03 14:10:00,33.07,33.19,33.05,33.11,45906.0,33.07,33.19,33.05,33.11,45906.0
2019-01-03 14:15:00,33.1,33.19,33.08,33.18,50775.0,33.1,33.19,33.08,33.18,50775.0
2019-01-03 14:20:00,33.18,33.19,33.13,33.16,48418.0,33.18,33.19,33.13,33.16,48418.0
2019-01-03 14:25:00,33.15,33.25,33.11,33.23,63789.0,33.15,33.25,33.11,33.23,63789.0
2019-01-03 14:30:00,33.23,33.27,33.14,33.18,59345.0,33.23,33.27,33.14,33.18,59345.0
2019-01-03 14:35:00,33.18,33.19,33.12,33.17,45527.0,33.18,33.19,33.12,33.17,45527.0
2019-01-03 14:40:00,33.16,33.19,33.11,33.15,64078.0,33.16,33.19,33.11,33.15,64078.0
2019-01-03 14:45:00,33.14,33.16,33.08,33.13,58624.0,33.14,33.16,33.08,33.13,58624.0
2019-01-03 14:50:00,33.13,33.15,33.06,33.06,44419.0,33.13,33.15,33.06,33.06,44419.0
2019-01-03 14:55:00,33.07,33.07,32.96,33.02,89617.0,33.07,33.07,32.96,33.02,89617.0
2019-01-03 15:00:00,33.03,33.03,32.96,32.99,144130.0,33.03,33.03,32.96,32.99,144130.0
2019-01-03 15:05:00,32.99,33.03,32.94,32.98,75141.0,32.99,33.03,32.94,32.98,75141.0
2019-01-03 15:10:00,32.97,32.98,32.87,32.88,82198.0,32.97,32.98,32.87,32.88,82198.0
2019-01-03 15:15:00,32.88,33.01,32.87,32.99,67000.0,32.88,33.01,32.87,32.99,67000.0
2019-01-03 15:20:00,32.99,33.04,32.94,32.97,90331.0,32.99,33.04,32.94,32.97,90331.0
2019-01-03 15:25:00,32.96,33.01,32.93,32.98,102238.0,32.96,33.01,32.93,32.98,102238.0
2019-01-03 15:30:00,32.98,33.07,32.92,33.02,114808.0,32.98,33.07,32.92,33.02,114808.0
2019-01-03 15:35:00,33.02,33.05,32.91,32.92,130567.0,33.02,33.05,32.91,32.92,130567.0
2019-01-03 15:40:00,32.92,33.03,32.91,32.98,135622.0,32.92,33.03,32.91,32.98,135622.0
2019-01-03 15:45:00,32.98,33.09,32.97,33.03,175597.0,32.98,33.09,32.97,33.03,175597.0
2019-01-03 15:50:00,33.04,33.06,32.94,33.0,240291.0,33.04,33.06,32.94,33.0,240291.0
2019-01-03 15:55:00,33.0,33.0,32.84,32.92,579593.0,33.0,33.0,32.84,32.92,579593.0
2019-01-04 09:30:00,33.42,33.8,33.42,33.65,181753.0,33.42,33.8,33.42,33.65,181753.0
2019-01-04 09:35:00,33.66,33.67,33.46,33.57,90285.0,33.66,33.67,33.46,33.57,90285.0
2019-01-04 09:40:00,33.59,33.8,33.59,33.72,60260.0,33.59,33.8,33.59,33.72,60260.0
2019-01-04 09:45:00,33.74,33.79,33.6,33.63,81390.0,33.74,33.79,33.6,33.63,81390.0
2019-01-04 09:50:00,33.64,33.75,33.62,33.65,187545.0,33.64,33.75,33.62,33.65,187545.0
2019-01-04 09:55:00,33.66,33.74,33.65,33.71,104439.0,33.66,33.74,33.65,33.71,104439.0
2019-01-04 10:00:00,33.7,33.82,33.7,33.75,146692.0,33.7,33.82,33.7,33.75,146692.0
2019-01-04 10:05:00,33.74,33.74,33.63,33.65,123301.0,33.74,33.74,33.63,33.65,123301.0
2019-01-04 10:10:00,33.65,33.68,33.59,33.61,85573.0,33.65,33.68,33.59,33.61,85573.0
2019-01-04 10:15:00,33.62,33.69,33.6,33.6,56291.0,33.62,33.69,33.6,33.6,56291.0
2019-01-04 10:20:00,33.61,33.8,33.44,33.73,262098.0,33.61,33.8,33.44,33.73,262098.0
2019-01-04 10:25:00,33.73,33.82,33.71,33.82,108583.0,33.73,33.82,33.71,33.82,108583.0
2019-01-04 10:30:00,33.82,33.88,33.76,33.77,87178.0,33.82,33.88,33.76,33.77,87178.0
2019-01-04 10:35:00,33.76,33.84,33.73,33.74,79779.0,33.76,33.84,33.73,33.74,79779.0
2019-01-04 10:40:00,33.74,33.82,33.71,33.75,616460.0,33.74,33.82,33.71,33.75,616460.0
2019-01-04 10:45:00,33.76,33.86,33.73,33.76,87804.0,33.76,33.86,33.73,33.76,87804.0
2019-01-04 10:50:00,33.76,33.87,33.75,33.79,84318.0,33.76,33.87,33.75,33.79,84318.0
2019-01-04 10:55:00,33.79,33.86,33.76,33.84,254252.0,33.79,33.86,33.76,33.84,254252.0
2019-01-04 11:00:00,33.85,33.94,33.81,33.92,131015.0,33.85,33.94,33.81,33.92,131015.0
2019-01-04 11:05:00,33.93,33.95,33.85,33.94,31417.0,33.93,33.95,33.85,33.94,31417.0
2019-01-04 11:10:00,33.95,33.99,33.88,33.9,72741.0,33.95,33.99,33.88,33.9,72741.0
2019-01-04 11:15:00,33.89,33.9,33.78,33.83,47404.0,33.89,33.9,33.78,33.83,47404.0
2019-01-04 11:20:00,33.83,33.86,33.74,33.82,490123.0,33.83,33.86,33.74,33.82,490123.0
2019-01-04 11:25:00,33.82,33.9,33.8,33.9,139841.0,33.82,33.9,33.8,33.9,139841.0
2019-01-04 11:30:00,33.89,33.96,33.83,33.95,83203.0,33.89,33.96,33.83,33.95,83203.0
2019-01-04 11:35:00,33.94,33.95,33.79,33.84,59324.0,33.94,33.95,33.79,33.84,59324.0
2019-01-04 11:40:00,33.85,33.94,33.83,33.88,39550.0,33.85,33.94,33.83,33.88,39550.0
2019-01-04 11:45:00,33.89,33.95,33.88,33.88,34484.0,33.89,33.95,33.88,33.88,34484.0
2019-01-04 11:50:00,33.88,33.97,33.88,33.97,31822.0,33.88,33.97,33.88,33.97,31822.0
2019-01-04 11:55:00,33.97,33.97,33.89,33.91,44111.0,33.97,33.97,33.89,33.91,44111.0
2019-01-04 12:00:00,33.9,33.95,33.84,33.9,41723.0,33.9,33.95,33.84,33.9,41723.0
2019-01-04 12:05:00,33.9,34.0,33.86,33.97,36617.0,33.9,34.0,33.86,33.97,36617.0
2019-01-04 12:10:00,33.97,34.05,33.95,34.04,31608.0,33.97,34.05,33.95,34.04,31608.0
2019-01-04 12:15:00,34.04,34.15,34.03,34.13,65606.0,34.04,34.15,34.03,34.13,65606.0
2019-01-04 12:20:00,34.12,34.2,34.1,34.15,43222.0,34.12,34.2,34.1,34.15,43222.0
2019-01-04 12:25:00,34.16,34.17,34.11,34.13,20707.0,34.16,34.17,34.11,34.13,20707.0
2019-01-04 12:30:00,34.13,34.17,34.07,34.17,31600.0,34.13,34.17,34.07,34.17,31600.0
2019-01-04 12:35:00,34.17,34.2,34.15,34.16,17720.0,34.17,34.2,34.15,34.16,17720.0
2019-01-04 12:40:00,34.16,34.2,34.16,34.2,38621.0,34.16,34.2,34.16,34.2,38621.0
2019-01-04 12:45:00,34.19,34.27,34.16,34.25,40723.0,34.19,34.27,34.16,34.25,40723.0
2019-01-04 12:50:00,34.26,34.28,34.22,34.23,34138.0,34.26,34.28,34.22,34.23,34138.0
2019-01-04 12:55:00,34.23,34.3,34.22,34.23,27655.0,34.23,34.3,34.22,34.23,27655.0
2019-01-04 13:00:00,34.24,34.33,34.23,34.3,22866.0,34.24,34.33,34.23,34.3,22866.0
2019-01-04 13:05:00,34.3,34.37,34.3,34.34,27451.0,34.3,34.37,34.3,34.34,27451.0
2019-01-04 13:10:00,34.34,34.35,34.27,34.29,35019.0,34.34,34.35,34.27,34.29,35019.0
2019-01-04 13:15:00,34.29,34.31,34.24,34.29,34098.0,34.29,34.31,34.24,34.29,34098.0
2019-01-04 13:20:00,34.28,34.3,34.24,34.25,20036.0,34.28,34.3,34.24,34.25,20036.0
2019-01-04 13:25:00,34.25,34.34,34.23,34.32,86024.0,34.25,34.34,34.23,34.32,86024.0
2019-01-04 13:30:00,34.33,34.4,34.33,34.36,77709.0,34.33,34.4,34.33,34.36,77709.0
2019-01-04 13:35:00,34.36,34.36,34.27,34.27,40745.0,34.36,34.36,34.27,34.27,40745.0
2019-01-04 13:40:00,34.27,34.28,34.21,34.25,34776.0,34.27,34.28,34.21,34.25,34776.0
2019-01-04 13:45:00,34.25,34.31,34.2,34.3,26563.0,34.25,34.31,34.2,34.3,26563.0
2019-01-04 13:50:00,34.3,34.3,34.22,34.27,21434.0,34.3,34.3,34.22,34.27,21434.0
2019-01-04 13:55:00,34.27,34.3,34.2,34.26,34243.0,34.27,34.3,34.2,34.26,34243.0
2019-01-04 14:00:00,34.26,34.28,34.2,34.27,35255.0,34.26,34.28,34.2,34.27,35255.0
2019-01-04 14:05:00,34.27,34.27,34.15,34.19,34721.0,34.27,34.27,34.15,34.19,34721.0
2019-01-04 14:10:00,34.19,34.23,34.17,34.19,40689.0,34.19,34.23,34.17,34.19,40689.0
2019-01-04 14:15:00,34.2,34.23,34.16,34.2,51875.0,34.2,34.23,34.16,34.2,51875.0
2019-01-04 14:20:00,34.18,34.28,34.17,34.27,30001.0,34.18,34.28,34.17,34.27,30001.0
2019-01-04 14:25:00,34.27,34.29,34.25,34.26,28651.0,34.27,34.29,34.25,34.26,28651.0
2019-01-04 14:30:00,34.26,34.29,34.23,34.26,31395.0,34.26,34.29,34.23,34.26,31395.0
2019-01-04 14:35:00,34.27,34.3,34.24,34.29,38783.0,34.27,34.3,34.24,34.29,38783.0
2019-01-04 14:40:00,34.28,34.32,34.24,34.25,57825.0,34.28,34.32,34.24,34.25,57825.0
2019-01-04 14:45:00,34.25,34.26,34.11,34.19,47627.0,34.25,34.26,34.11,34.19,47627.0
2019-01-04 14:50:00,34.19,34.2,34.13,34.14,62614.0,34.19,34.2,34.13,34.14,62614.0
2019-01-04 14:55:00,34.14,34.16,34.08,34.09,57133.0,34.14,34.16,34.08,34.09,57133.0
2019-01-04 15:00:00,34.08,34.2,34.07,34.2,41261.0,34.08,34.2,34.07,34.2,41261.0
2019-01-04 15:05:00,34.2,34.23,34.12,34.13,45717.0,34.2,34.23,34.12,34.13,45717.0
2019-01-04 15:10:00,34.12,34.2,34.1,34.18,41817.0,34.12,34.2,34.1,34.18,41817.0
2019-01-04 15:15:00,34.19,34.24,34.15,34.23,64571.0,34.19,34.24,34.15,34.23,64571.0
2019-01-04 15:20:00,34.24,34.24,34.08,34.1,74815.0,34.24,34.24,34.08,34.1,74815.0
2019-01-04 15:25:00,34.09,34.12,34.05,34.1,64972.0,34.09,34.12,34.05,34.1,64972.0
2019-01-04 15:30:00,34.09,34.18,34.07,34.17,79216.0,34.09,34.18,34.07,34.17,79216.0
2019-01-04 15:35:00,34.17,34.19,34.09,34.1,50727.0,34.17,34.19,34.09,34.1,50727.0
2019-01-04 15:40:00,34.11,34.13,34.05,34.12,91554.0,34.11,34.13,34.05,34.12,91554.0
2019-01-04 15:45:00,34.11,34.19,34.1,34.14,122441.0,34.11,34.19,34.1,34.14,122441.0
2019-01-04 15:50:00,34.14,34.16,34.07,34.11,162397.0,34.14,34.16,34.07,34.11,162397.0
2019-01-04 15:55:00,34.11,34.22,34.11,34.2,395422.0,34.11,34.22,34.11,34.2,395422.0
2019-01-07 09:30:00,34.34,34.43,34.28,34.36,79198.0,34.34,34.43,34.28,34.36,79198.0
2019-01-07 09:35:00,34.35,34.53,34.35,34.49,44639.0,34.35,34.53,34.35,34.49,44639.0
2019-01-07 09:40:00,34.5,34.57,34.46,34.55,61047.0,34.5,34.57,34.46,34.55,61047.0
2019-01-07 09:45:00,34.57,34.68,34.43,34.43,84067.0,34.57,34.68,34.43,34.43,84067.0
2019-01-07 09:50:00,34.43,34.47,34.32,34.37,44427.0,34.43,34.47,34.32,34.37,44427.0
2019-01-07 09:55:00,34.35,34.48,34.32,34.47,41970.0,34.35,34.48,34.32,34.47,41970.0
2019-01-07 10:00:00,34.47,34.57,34.39,34.56,39415.0,34.47,34.57,34.39,34.56,39415.0
2019-01-07 10:05:00,34.56,34.62,34.51,34.52,35389.0,34.56,34.62,34.51,34.52,35389.0
2019-01-07 10:10:00,34.51,34.57,34.49,34.55,45465.0,34.51,34.57,34.49,34.55,45465.0
2019-01-07 10:15:00,34.55,34.6,34.5,34.5,19489.0,34.55,34.6,34.5,34.5,19489.0
2019-01-07 10:20:00,34.5,34.51,34.42,34.44,29918.0,34.5,34.51,34.42,34.44,29918.0
2019-01-07 10:25:00,34.44,34.55,34.43,34.5,28367.0,34.44,34.55,34.43,34.5,28367.0
2019-01-07 10:30:00,34.5,34.66,34.5,34.64,34082.0,34.5,34.66,34.5,34.64,34082.0
2019-01-07 10:35:00,34.65,34.71,34.59,34.67,48100.0,34.65,34.71,34.59,34.67,48100.0
2019-01-07 10:40:00,34.66,34.72,34.64,34.65,52447.0,34.66,34.72,34.64,34.65,52447.0
2019-01-07 10:45:00,34.64,34.68,34.6,34.63,28387.0,34.64,34.68,34.6,34.63,28387.0
2019-01-07 10:50:00,34.63,34.7,34.62,34.7,39761.0,34.63,34.7,34.62,34.7,39761.0
2019-01-07 10:55:00,34.69,34.73,34.67,34.72,36870.0,34.69,34.73,34.67,34.72,36870.0
2019-01-07 11:00:00,34.72,34.76,34.66,34.7,57441.0,34.72,34.76,34.66,34.7,57441.0
2019-01-07 11:05:00,34.69,34.72,34.63,34.67,56503.0,34.69,34.72,34.63,34.67,56503.0
2019-01-07 11:10:00,34.67,34.71,34.66,34.71,84717.0,34.67,34.71,34.66,34.71,84717.0
2019-01-07 11:15:00,34.71,34.74,34.66,34.71,89193.0,34.71,34.74,34.66,34.71,89193.0
2019-01-07 11:20:00,34.72,34.75,34.65,34.65,37691.0,34.72,34.75,34.65,34.65,37691.0
2019-01-07 11:25:00,34.66,34.67,34.62,34.64,33190.0,34.66,34.67,34.62,34.64,33190.0
2019-01-07 11:30:00,34.64,34.7,34.61,34.7,27210.0,34.64,34.7,34.61,34.7,27210.0
2019-01-07 11:35:00,34.7,34.8,34.7,34.79,36636.0,34.7,34.8,34.7,34.79,36636.0
2019-01-07 11:40:00,34.79,34.81,34.75,34.8,17275.0,34.79,34.81,34.75,34.8,17275.0
2019-01-07 11:45:00,34.8,34.85,34.78,34.83,42484.0,34.8,34.85,34.78,34.83,42484.0
2019-01-07 11:50:00,34.84,34.9,34.83,34.85,46281.0,34.84,34.9,34.83,34.85,46281.0
2019-01-07 11:55:00,34.85,34.92,34.82,34.9,38241.0,34.85,34.92,34.82,34.9,38241.0
2019-01-07 12:00:00,34.91,34.96,34.87,34.87,82674.0,34.91,34.96,34.87,34.87,82674.0
2019-01-07 12:05:00,34.87,34.92,34.82,34.82,26774.0,34.87,34.92,34.82,34.82,26774.0
2019-01-07 12:10:00,34.83,34.89,34.82,34.89,23896.0,34.83,34.89,34.82,34.89,23896.0
2019-01-07 12:15:00,34.89,34.89,34.86,34.87,27338.0,34.89,34.89,34.86,34.87,27338.0
2019-01-07 12:20:00,34.86,34.91,34.86,34.91,37444.0,34.86,34.91,34.86,34.91,37444.0
2019-01-07 12:25:00,34.91,34.93,34.89,34.91,22584.0,34.91,34.93,34.89,34.91,22584.0
2019-01-07 12:30:00,34.91,34.94,34.86,34.94,27830.0,34.91,34.94,34.86,34.94,27830.0
2019-01-07 12:35:00,34.93,34.94,34.9,34.9,25354.0,34.93,34.94,34.9,34.9,25354.0
2019-01-07 12:40:00,34.9,34.9,34.78,34.83,59826.0,34.9,34.9,34.78,34.83,59826.0
2019-01-07 12:45:00,34.84,34.86,34.74,34.74,44085.0,34.84,34.86,34.74,34.74,44085.0
2019-01-07 12:50:00,34.74,34.75,34.57,34.59,112311.0,34.74,34.75,34.57,34.59,112311.0
2019-01-07 12:55:00,34.59,34.66,34.54,34.55,108537.0,34.59,34.66,34.54,34.55,108537.0
2019-01-07 13:00:00,34.55,34.6,34.48,34.51,103259.0,34.55,34.6,34.48,34.51,103259.0
2019-01-07 13:05:00,34.51,34.62,34.5,34.58,60551.0,34.51,34.62,34.5,34.58,60551.0
2019-01-07 13:10:00,34.59,34.68,34.56,34.64,31058.0,34.59,34.68,34.56,34.64,31058.0
2019-01-07 13:15:00,34.64,34.65,34.59,34.6,42841.0,34.64,34.65,34.59,34.6,42841.0
2019-01-07 13:20:00,34.59,34.61,34.56,34.6,35549.0,34.59,34.61,34.56,34.6,35549.0
2019-01-07 13:25:00,34.61,34.65,34.61,34.65,18873.0,34.61,34.65,34.61,34.65,18873.0
2019-01-07 13:30:00,34.65,34.69,34.62,34.67,40329.0,34.65,34.69,34.62,34.67,40329.0
2019-01-07 13:35:00,34.67,34.67,34.62,34.63,53744.0,34.67,34.67,34.62,34.63,53744.0
2019-01-07 13:40:00,34.63,34.64,34.58,34.6,29816.0,34.63,34.64,34.58,34.6,29816.0
2019-01-07 13:45:00,34.59,34.6,34.44,34.45,59099.0,34.59,34.6,34.44,34.45,59099.0
2019-01-07 13:50:00,34.45,34.46,34.39,34.43,54787.0,34.45,34.46,34.39,34.43,54787.0
2019-01-07 13:55:00,34.43,34.49,34.4,34.44,45912.0,34.43,34.49,34.4,34.44,45912.0
2019-01-07 14:00:00,34.45,34.51,34.44,34.5,38957.0,34.45,34.51,34.44,34.5,38957.0
2019-01-07 14:05:00,34.49,34.5,34.42,34.45,32201.0,34.49,34.5,34.42,34.45,32201.0
2019-01-07 14:10:00,34.45,34.46,34.37,34.44,37730.0,34.45,34.46,34.37,34.44,37730.0
2019-01-07 14:15:00,34.45,34.46,34.39,34.41,52019.0,34.45,34.46,34.39,34.41,52019.0
2019-01-07 14:20:00,34.42,34.43,34.31,34.32,111884.0,34.42,34.43,34.31,34.32,111884.0
2019-01-07 14:25:00,34.31,34.32,34.22,34.23,108712.0,34.31,34.32,34.22,34.23,108712.0
2019-01-07 14:30:00,34.23,34.31,34.22,34.3,77854.0,34.23,34.31,34.22,34.3,77854.0
2019-01-07 14:35:00,34.29,34.31,34.27,34.27,36204.0,34.29,34.31,34.27,34.27,36204.0
2019-01-07 14:40:00,34.27,34.28,34.18,34.23,134385.0,34.27,34.28,34.18,34.23,134385.0
2019-01-07 14:45:00,34.23,34.32,34.22,34.32,66534.0,34.23,34.32,34.22,34.32,66534.0
2019-01-07 14:50:00,34.31,34.31,34.26,34.3,190837.0,34.31,34.31,34.26,34.3,190837.0
2019-01-07 14:55:00,34.31,34.35,34.28,34.32,77705.0,34.31,34.35,34.28,34.32,77705.0
2019-01-07 15:00:00,34.32,34.35,34.3,34.34,68242.0,34.32,34.35,34.3,34.34,68242.0
2019-01-07 15:05:00,34.34,34.38,34.32,34.33,69139.0,34.34,34.38,34.32,34.33,69139.0
2019-01-07 15:10:00,34.33,34.36,34.31,34.33,48083.0,34.33,34.36,34.31,34.33,48083.0
2019-01-07 15:15:00,34.34,34.37,34.33,34.37,52902.0,34.34,34.37,34.33,34.37,52902.0
2019-01-07 15:20:00,34.37,34.39,34.35,34.38,59231.0,34.37,34.39,34.35,34.38,59231.0
2019-01-07 15:25:00,34.38,34.4,34.37,34.4,63003.0,34.38,34.4,34.37,34.4,63003.0
2019-01-07 15:30:00,34.4,34.42,34.35,34.41,128703.0,34.4,34.42,34.35,34.41,128703.0
2019-01-07 15:35:00,34.41,34.46,34.38,34.43,90870.0,34.41,34.46,34.38,34.43,90870.0
2019-01-07 15:40:00,34.42,34.5,34.41,34.48,99982.0,34.42,34.5,34.41,34.48,99982.0
2019-01-07 15:45:00,34.48,34.56,34.47,34.53,202086.0,34.48,34.56,34.47,34.53,202086.0
2019-01-07 15:50:00,34.53,34.57,34.46,34.52,247048.0,34.53,34.57,34.46,34.52,247048.0
2019-01-07 15:55:00,34.53,34.55,34.37,34.4,441771.0,34.53,34.55,34.37,34.4,441771.0
2019-01-08 09:30:00,34.93,34.98,34.73,34.97,312125.0,34.93,34.98,34.73,34.97,312125.0
2019-01-08 09:35:00,34.97,35.25,34.94,35.15,167012.0,34.97,35.25,34.94,35.15,167012.0
2019-01-08 09:40:00,35.14,35.31,35.11,35.31,249759.0,35.14,35.31,35.11,35.31,249759.0
2019-01-08 09:45:00,35.3,35.3,35.14,35.16,146397.0,35.3,35.3,35.14,35.16,146397.0
2019-01-08 09:50:00,35.16,35.18,35.02,35.03,281903.0,35.16,35.18,35.02,35.03,281903.0
2019-01-08 09:55:00,35.03,35.08,34.88,34.92,156409.0,35.03,35.08,34.88,34.92,156409.0
2019-01-08 10:00:00,34.91,34.95,34.87,34.91,114011.0,34.91,34.95,34.87,34.91,114011.0
2019-01-08 10:05:00,34.91,34.98,34.9,34.97,107260.0,34.91,34.98,34.9,34.97,107260.0
2019-01-08 10:10:00,34.97,34.97,34.83,34.84,102257.0,34.97,34.97,34.83,34.84,102257.0
2019-01-08 10:15:00,34.84,34.94,34.82,34.85,97859.0,34.84,34.94,34.82,34.85,97859.0
2019-01-08 10:20:00,34.86,34.98,34.86,34.96,90188.0,34.86,34.98,34.86,34.96,90188.0
2019-01-08 10:25:00,34.97,35.03,34.93,34.94,100797.0,34.97,35.03,34.93,34.94,100797.0
2019-01-08 10:30:00,34.94,34.97,34.88,34.9,64990.0,34.94,34.97,34.88,34.9,64990.0
2019-01-08 10:35:00,34.9,34.9,34.73,34.78,76704.0,34.9,34.9,34.73,34.78,76704.0
2019-01-08 10:40:00,34.78,34.87,34.77,34.83,110096.0,34.78,34.87,34.77,34.83,110096.0
2019-01-08 10:45:00,34.82,34.87,34.75,34.76,237499.0,34.82,34.87,34.75,34.76,237499.0
2019-01-08 10:50:00,34.76,34.77,34.58,34.6,81698.0,34.76,34.77,34.58,34.6,81698.0
2019-01-08 10:55:00,34.59,34.72,34.57,34.7,59964.0,34.59,34.72,34.57,34.7,59964.0
2019-01-08 11:00:00,34.71,34.8,34.67,34.76,75447.0,34.71,34.8,34.67,34.76,75447.0
2019-01-08 11:05:00,34.76,34.89,34.75,34.87,89102.0,34.76,34.89,34.75,34.87,89102.0
2019-01-08 11:10:00,34.88,34.89,34.79,34.82,215671.0,34.88,34.89,34.79,34.82,215671.0
2019-01-08 11:15:00,34.82,34.89,34.76,34.78,112274.0,34.82,34.89,34.76,34.78,112274.0
2019-01-08 11:20:00,34.79,34.81,34.72,34.79,55525.0,34.79,34.81,34.72,34.79,55525.0
2019-01-08 11:25:00,34.78,34.82,34.75,34.8,79413.0,34.78,34.82,34.75,34.8,79413.0
2019-01-08 11:30:00,34.8,34.82,34.73,34.74,190939.0,34.8,34.82,34.73,34.74,190939.0
2019-01-08 11:35:00,34.73,34.75,34.69,34.75,76977.0,34.73,34.75,34.69,34.75,76977.0
2019-01-08 11:40:00,34.75,34.8,34.72,34.75,53670.0,34.75,34.8,34.72,34.75,53670.0
2019-01-08 11:45:00,34.75,34.8,34.73,34.77,61941.0,34.75,34.8,34.73,34.77,61941.0
2019-01-08 11:50:00,34.78,34.78,34.74,34.76,57305.0,34.78,34.78,34.74,34.76,57305.0
2019-01-08 11:55:00,34.76,35.07,34.75,35.07,228534.0,34.76,35.07,34.75,35.07,228534.0
2019-01-08 12:00:00,35.06,35.09,34.88,34.94,154552.0,35.06,35.09,34.88,34.94,154552.0
2019-01-08 12:05:00,34.94,34.94,34.84,34.84,112235.0,34.94,34.94,34.84,34.84,112235.0
2019-01-08 12:10:00,34.84,34.86,34.76,34.85,51763.0,34.84,34.86,34.76,34.85,51763.0
2019-01-08 12:15:00,34.84,34.9,34.81,34.88,45272.0,34.84,34.9,34.81,34.88,45272.0
2019-01-08 12:20:00,34.87,34.97,34.82,34.97,80258.0,34.87,34.97,34.82,34.97,80258.0
2019-01-08 12:25:00,34.96,34.99,34.94,34.98,47824.0,34.96,34.99,34.94,34.98,47824.0
2019-01-08 12:30:00,34.98,35.01,34.94,34.95,259795.0,34.98,35.01,34.94,34.95,259795.0
2019-01-08 12:35:00,34.94,34.94,34.79,34.79,68384.0,34.94,34.94,34.79,34.79,68384.0
2019-01-08 12:40:00,34.79,34.89,34.74,34.89,80872.0,34.79,34.89,34.74,34.89,80872.0
2019-01-08 12:45:00,34.89,34.91,34.71,34.72,64865.0,34.89,34.91,34.71,34.72,64865.0
2019-01-08 12:50:00,34.72,34.81,34.69,34.8,75878.0,34.72,34.81,34.69,34.8,75878.0
2019-01-08 12:55:00,34.8,34.89,34.77,34.87,67430.0,34.8,34.89,34.77,34.87,67430.0
2019-01-08 13:00:00,34.86,34.94,34.83,34.94,81834.0,34.86,34.94,34.83,34.94,81834.0
2019-01-08 13:05:00,34.93,35.01,34.92,34.97,63708.0,34.93,35.01,34.92,34.97,63708.0
2019-01-08 13:10:00,34.98,35.02,34.94,35.02,61748.0,34.98,35.02,34.94,35.02,61748.0
2019-01-08 13:15:00,35.02,35.07,34.99,35.02,34506.0,35.02,35.07,34.99,35.02,34506.0
2019-01-08 13:20:00,35.02,35.07,35.01,35.04,35603.0,35.02,35.07,35.01,35.04,35603.0
2019-01-08 13:25:00,35.05,35.07,35.02,35.04,75064.0,35.05,35.07,35.02,35.04,75064.0
2019-01-08 13:30:00,35.04,35.09,35.01,35.02,62691.0,35.04,35.09,35.01,35.02,62691.0
2019-01-08 13:35:00,35.01,35.01,34.91,34.94,78999.0,35.01,35.01,34.91,34.94,78999.0
2019-01-08 13:40:00,34.94,34.94,34.9,34.91,47538.0,34.94,34.94,34.9,34.91,47538.0
2019-01-08 13:45:00,34.91,34.99,34.87,34.98,48474.0,34.91,34.99,34.87,34.98,48474.0
2019-01-08 13:50:00,34.98,35.09,34.97,35.05,53591.0,34.98,35.09,34.97,35.05,53591.0
2019-01-08 13:55:00,35.06,35.07,34.97,35.01,81033.0,35.06,35.07,34.97,35.01,81033.0
2019-01-08 14:00:00,35.01,35.01,34.96,34.98,38919.0,35.01,35.01,34.96,34.98,38919.0
2019-01-08 14:05:00,34.97,34.98,34.9,34.94,57882.0,34.97,34.98,34.9,34.94,57882.0
2019-01-08 14:10:00,34.94,34.97,34.89,34.97,56217.0,34.94,34.97,34.89,34.97,56217.0
2019-01-08 14:15:00,34.98,35.0,34.94,34.97,93379.0,34.98,35.0,34.94,34.97,93379.0
2019-01-08 14:20:00,34.97,34.98,34.94,34.94,32659.0,34.97,34.98,34.94,34.94,32659.0
2019-01-08 14:25:00,34.95,35.0,34.94,34.97,65992.0,34.95,35.0,34.94,34.97,65992.0
2019-01-08 14:30:00,34.96,35.01,34.93,34.98,56813.0,34.96,35.01,34.93,34.98,56813.0
2019-01-08 14:35:00,34.97,35.04,34.94,35.03,46050.0,34.97,35.04,34.94,35.03,46050.0
2019-01-08 14:40:00,35.04,35.1,35.02,35.1,47677.0,35.04,35.1,35.02,35.1,47677.0
2019-01-08 14:45:00,35.1,35.17,35.08,35.16,62974.0,35.1,35.17,35.08,35.16,62974.0
2019-01-08 14:50:00,35.16,35.2,35.13,35.19,55201.0,35.16,35.2,35.13,35.19,55201.0
2019-01-08 14:55:00,35.18,35.23,35.16,35.22,140623.0,35.18,35.23,35.16,35.22,140623.0
2019-01-08 15:00:00,35.21,35.27,35.19,35.2,138867.0,35.21,35.27,35.19,35.2,138867.0
2019-01-08 15:05:00,35.2,35.26,35.14,35.26,93920.0,35.2,35.26,35.14,35.26,93920.0
2019-01-08 15:10:00,35.26,35.37,35.25,35.34,127064.0,35.26,35.37,35.25,35.34,127064.0
2019-01-08 15:15:00,35.34,35.39,35.33,35.39,102738.0,35.34,35.39,35.33,35.39,102738.0
2019-01-08 15:20:00,35.39,35.44,35.38,35.41,157966.0,35.39,35.44,35.38,35.41,157966.0
2019-01-08 15:25:00,35.42,35.46,35.37,35.45,99204.0,35.42,35.46,35.37,35.45,99204.0
2019-01-08 15:30:00,35.45,35.49,35.4,35.41,177694.0,35.45,35.49,35.4,35.41,177694.0
2019-01-08 15:35:00,35.41,35.43,35.34,35.36,131907.0,35.41,35.43,35.34,35.36,131907.0
2019-01-08 15:40:00,35.36,35.41,35.33,35.41,126480.0,35.36,35.41,35.33,35.41,126480.0
2019-01-08 15:45:00,35.41,35.51,35.39,35.48,233661.0,35.41,35.51,35.39,35.48,233661.0
2019-01-08 15:50:00,35.47,35.5,35.43,35.43,265288.0,35.47,35.5,35.43,35.43,265288.0
2019-01-08 15:55:00,35.44,35.44,35.33,35.38,454621.0,35.44,35.44,35.33,35.38,454621.0
2019-01-09 09:30:00,35.67,35.77,35.6,35.61,120069.0,35.67,35.77,35.6,35.61,120069.0
2019-01-09 09:35:00,35.61,35.73,35.6,35.68,59868.0,35.61,35.73,35.6,35.68,59868.0
2019-01-09 09:40:00,35.67,35.73,35.65,35.67,88716.0,35.67,35.73,35.65,35.67,88716.0
2019-01-09 09:45:00,35.68,35.71,35.52,35.64,66848.0,35.68,35.71,35.52,35.64,66848.0
2019-01-09 09:50:00,35.64,35.76,35.63,35.74,30870.0,35.64,35.76,35.63,35.74,30870.0
2019-01-09 09:55:00,35.74,35.81,35.7,35.8,41996.0,35.74,35.81,35.7,35.8,41996.0
2019-01-09 10:00:00,35.81,35.83,35.74,35.8,49768.0,35.81,35.83,35.74,35.8,49768.0
2019-01-09 10:05:00,35.8,35.86,35.75,35.82,59165.0,35.8,35.86,35.75,35.82,59165.0
2019-01-09 10:10:00,35.83,35.99,35.81,35.97,347291.0,35.83,35.99,35.81,35.97,347291.0
2019-01-09 10:15:00,35.97,36.02,35.93,35.98,86836.0,35.97,36.02,35.93,35.98,86836.0
2019-01-09 10:20:00,35.98,36.01,35.95,35.99,59858.0,35.98,36.01,35.95,35.99,59858.0
2019-01-09 10:25:00,35.99,35.99,35.91,35.95,39025.0,35.99,35.99,35.91,35.95,39025.0
2019-01-09 10:30:00,35.95,35.96,35.86,35.89,109073.0,35.95,35.96,35.86,35.89,109073.0
2019-01-09 10:35:00,35.89,35.91,35.83,35.84,62174.0,35.89,35.91,35.83,35.84,62174.0
2019-01-09 10:40:00,35.83,35.84,35.75,35.78,54162.0,35.83,35.84,35.75,35.78,54162.0
2019-01-09 10:45:00,35.78,35.85,35.75,35.84,40333.0,35.78,35.85,35.75,35.84,40333.0
2019-01-09 10:50:00,35.85,35.95,35.83,35.92,32266.0,35.85,35.95,35.83,35.92,32266.0
2019-01-09 10:55:00,35.91,35.96,35.89,35.94,43268.0,35.91,35.96,35.89,35.94,43268.0
2019-01-09 11:00:00,35.93,36.02,35.91,36.01,38306.0,35.93,36.02,35.91,36.01,38306.0
2019-01-09 11:05:00,36.02,36.06,35.98,36.0,85385.0,36.02,36.06,35.98,36.0,85385.0
2019-01-09 11:10:00,35.99,36.03,35.91,35.95,72291.0,35.99,36.03,35.91,35.95,72291.0
2019-01-09 11:15:00,35.95,36.03,35.94,36.02,36759.0,35.95,36.03,35.94,36.02,36759.0
2019-01-09 11:20:00,36.02,36.17,36.01,36.13,399882.0,36.02,36.17,36.01,36.13,399882.0
2019-01-09 11:25:00,36.13,36.13,36.06,36.09,165438.0,36.13,36.13,36.06,36.09,165438.0
2019-01-09 11:30:00,36.09,36.09,36.01,36.05,43500.0,36.09,36.09,36.01,36.05,43500.0
2019-01-09 11:35:00,36.05,36.09,36.02,36.07,135209.0,36.05,36.09,36.02,36.07,135209.0
2019-01-09 11:40:00,36.07,36.11,36.05,36.05,32872.0,36.07,36.11,36.05,36.05,32872.0
2019-01-09 11:45:00,36.05,36.12,36.03,36.12,26884.0,36.05,36.12,36.03,36.12,26884.0
2019-01-09 11:50:00,36.12,36.18,36.09,36.16,21140.0,36.12,36.18,36.09,36.16,21140.0
2019-01-09 11:55:00,36.17,36.24,36.13,36.23,46633.0,36.17,36.24,36.13,36.23,46633.0
2019-01-09 12:00:00,36.22,36.29,36.19,36.26,72922.0,36.22,36.29,36.19,36.26,72922.0
2019-01-09 12:05:00,36.25,36.26,36.19,36.22,47261.0,36.25,36.26,36.19,36.22,47261.0
2019-01-09 12:10:00,36.22,36.26,36.2,36.24,80496.0,36.22,36.26,36.2,36.24,80496.0
2019-01-09 12:15:00,36.25,36.28,36.19,36.26,266040.0,36.25,36.28,36.19,36.26,266040.0
2019-01-09 12:20:00,36.26,36.28,36.18,36.19,25223.0,36.26,36.28,36.18,36.19,25223.0
2019-01-09 12:25:00,36.19,36.19,36.14,36.17,65752.0,36.19,36.19,36.14,36.17,65752.0
2019-01-09 12:30:00,36.16,36.19,36.15,36.16,42406.0,36.16,36.19,36.15,36.16,42406.0
2019-01-09 12:35:00,36.17,36.2,36.09,36.09,36943.0,36.17,36.2,36.09,36.09,36943.0
2019-01-09 12:40:00,36.09,36.11,36.03,36.11,67432.0,36.09,36.11,36.03,36.11,67432.0
2019-01-09 12:45:00,36.11,36.33,36.1,36.29,152706.0,36.11,36.33,36.1,36.29,152706.0
2019-01-09 12:50:00,36.3,36.33,36.2,36.21,62808.0,36.3,36.33,36.2,36.21,62808.0
2019-01-09 12:55:00,36.21,36.28,36.19,36.27,35824.0,36.21,36.28,36.19,36.27,35824.0
2019-01-09 13:00:00,36.27,36.27,36.22,36.24,31797.0,36.27,36.27,36.22,36.24,31797.0
2019-01-09 13:05:00,36.24,36.24,36.17,36.21,25520.0,36.24,36.24,36.17,36.21,25520.0
2019-01-09 13:10:00,36.22,36.23,36.18,36.23,28154.0,36.22,36.23,36.18,36.23,28154.0
2019-01-09 13:15:00,36.23,36.27,36.22,36.26,27966.0,36.23,36.27,36.22,36.26,27966.0
2019-01-09 13:20:00,36.25,36.25,36.19,36.21,105324.0,36.25,36.25,36.19,36.21,105324.0
2019-01-09 13:25:00,36.22,36.22,36.13,36.15,20403.0,36.22,36.22,36.13,36.15,20403.0
2019-01-09 13:30:00,36.15,36.16,36.11,36.11,41804.0,36.15,36.16,36.11,36.11,41804.0
2019-01-09 13:35:00,36.11,36.12,36.05,36.05,23715.0,36.11,36.12,36.05,36.05,23715.0
2019-01-09 13:40:00,36.05,36.08,36.04,36.04,15650.0,36.05,36.08,36.04,36.04,15650.0
2019-01-09 13:45:00,36.04,36.05,35.99,35.99,24174.0,36.04,36.05,35.99,35.99,24174.0
2019-01-09 13:50:00,36.0,36.0,35.92,35.94,55688.0,36.0,36.0,35.92,35.94,55688.0
2019-01-09 13:55:00,35.95,36.0,35.94,36.0,17807.0,35.95,36.0,35.94,36.0,17807.0
2019-01-09 14:00:00,35.99,36.03,35.94,35.98,221004.0,35.99,36.03,35.94,35.98,221004.0
2019-01-09 14:05:00,35.98,36.06,35.96,36.04,261668.0,35.98,36.06,35.96,36.04,261668.0
2019-01-09 14:10:00,36.04,36.05,35.99,36.01,46136.0,36.04,36.05,35.99,36.01,46136.0
2019-01-09 14:15:00,36.02,36.05,35.99,36.01,242987.0,36.02,36.05,35.99,36.01,242987.0
2019-01-09 14:20:00,36.01,36.06,36.0,36.05,207424.0,36.01,36.06,36.0,36.05,207424.0
2019-01-09 14:25:00,36.04,36.08,36.0,36.01,88259.0,36.04,36.08,36.0,36.01,88259.0
2019-01-09 14:30:00,36.0,36.06,35.99,36.04,57198.0,36.0,36.06,35.99,36.04,57198.0
2019-01-09 14:35:00,36.04,36.05,36.02,36.05,29634.0,36.04,36.05,36.02,36.05,29634.0
2019-01-09 14:40:00,36.04,36.09,36.03,36.08,39196.0,36.04,36.09,36.03,36.08,39196.0
2019-01-09 14:45:00,36.09,36.15,36.08,36.15,31318.0,36.09,36.15,36.08,36.15,31318.0
2019-01-09 14:50:00,36.16,36.16,36.04,36.07,83152.0,36.16,36.16,36.04,36.07,83152.0
2019-01-09 14:55:00,36.08,36.09,35.96,35.98,113610.0,36.08,36.09,35.96,35.98,113610.0
2019-01-09 15:00:00,35.97,36.03,35.95,35.97,50436.0,35.97,36.03,35.95,35.97,50436.0
2019-01-09 15:05:00,35.98,36.03,35.96,36.0,122241.0,35.98,36.03,35.96,36.0,122241.0
2019-01-09 15:10:00,36.0,36.02,35.93,35.93,146494.0,36.0,36.02,35.93,35.93,146494.0
2019-01-09 15:15:00,35.93,35.94,35.89,35.91,54899.0,35.93,35.94,35.89,35.91,54899.0
2019-01-09 15:20:00,35.92,35.95,35.9,35.91,35430.0,35.92,35.95,35.9,35.91,35430.0
2019-01-09 15:25:00,35.91,35.95,35.84,35.88,130386.0,35.91,35.95,35.84,35.88,130386.0
2019-01-09 15:30:00,35.88,35.94,35.84,35.93,41419.0,35.88,35.94,35.84,35.93,41419.0
2019-01-09 15:35:00,35.92,35.92,35.85,35.85,71232.0,35.92,35.92,35.85,35.85,71232.0
2019-01-09 15:40:00,35.86,35.87,35.79,35.8,76676.0,35.86,35.87,35.79,35.8,76676.0
2019-01-09 15:45:00,35.81,35.81,35.69,35.77,278781.0,35.81,35.81,35.69,35.77,278781.0
2019-01-09 15:50:00,35.78,35.79,35.72,35.75,121359.0,35.78,35.79,35.72,35.75,121359.0
2019-01-09 15:55:00,35.74,35.89,35.74,35.88,253034.0,35.74,35.89,35.74,35.88,253034.0
2019-01-10 09:30:00,35.68,35.68,35.5,35.58,66352.0,35.68,35.68,35.5,35.58,66352.0
2019-01-10 09:35:00,35.59,35.69,35.56,35.6,24985.0,35.59,35.69,35.56,35.6,24985.0
2019-01-10 09:40:00,35.59,35.65,35.54,35.55,25680.0,35.59,35.65,35.54,35.55,25680.0
2019-01-10 09:45:00,35.55,35.6,35.5,35.55,47469.0,35.55,35.6,35.5,35.55,47469.0
2019-01-10 09:50:00,35.55,35.57,35.5,35.52,179868.0,35.55,35.57,35.5,35.52,179868.0
2019-01-10 09:55:00,35.52,35.54,35.37,35.52,316666.0,35.52,35.54,35.37,35.52,316666.0
2019-01-10 10:00:00,35.52,35.64,35.52,35.63,33314.0,35.52,35.64,35.52,35.63,33314.0
2019-01-10 10:05:00,35.63,35.63,35.54,35.59,42271.0,35.63,35.63,35.54,35.59,42271.0
2019-01-10 10:10:00,35.59,35.63,35.53,35.53,40723.0,35.59,35.63,35.53,35.53,40723.0
2019-01-10 10:15:00,35.53,35.54,35.44,35.54,50654.0,35.53,35.54,35.44,35.54,50654.0
2019-01-10 10:20:00,35.54,35.64,35.53,35.64,29798.0,35.54,35.64,35.53,35.64,29798.0
2019-01-10 10:25:00,35.64,35.71,35.59,35.7,68433.0,35.64,35.71,35.59,35.7,68433.0
2019-01-10 10:30:00,35.7,35.79,35.68,35.77,61319.0,35.7,35.79,35.68,35.77,61319.0
2019-01-10 10:35:00,35.76,35.78,35.71,35.74,31471.0,35.76,35.78,35.71,35.74,31471.0
2019-01-10 10:40:00,35.73,35.75,35.7,35.75,21536.0,35.73,35.75,35.7,35.75,21536.0
2019-01-10 10:45:00,35.74,35.8,35.7,35.8,50210.0,35.74,35.8,35.7,35.8,50210.0
2019-01-10 10:50:00,35.8,35.83,35.75,35.77,34190.0,35.8,35.83,35.75,35.77,34190.0
2019-01-10 10:55:00,35.77,35.82,35.74,35.8,30520.0,35.77,35.82,35.74,35.8,30520.0
2019-01-10 11:00:00,35.81,35.82,35.74,35.78,36733.0,35.81,35.82,35.74,35.78,36733.0
2019-01-10 11:05:00,35.79,35.91,35.77,35.87,93704.0,35.79,35.91,35.77,35.87,93704.0
2019-01-10 11:10:00,35.86,35.89,35.84,35.87,20114.0,35.86,35.89,35.84,35.87,20114.0
2019-01-10 11:15:00,35.85,35.87,35.81,35.83,17731.0,35.85,35.87,35.81,35.83,17731.0
2019-01-10 11:20:00,35.81,35.84,35.76,35.8,60964.0,35.81,35.84,35.76,35.8,60964.0
2019-01-10 11:25:00,35.8,35.87,35.78,35.87,41768.0,35.8,35.87,35.78,35.87,41768.0
2019-01-10 11:30:00,35.87,35.92,35.86,35.91,30475.0,35.87,35.92,35.86,35.91,30475.0
2019-01-10 11:35:00,35.91,35.94,35.89,35.91,34754.0,35.91,35.94,35.89,35.91,34754.0
2019-01-10 11:40:00,35.91,35.92,35.87,35.9,16516.0,35.91,35.92,35.87,35.9,16516.0
2019-01-10 11:45:00,35.89,35.89,35.84,35.88,15399.0,35.89,35.89,35.84,35.88,15399.0
2019-01-10 11:50:00,35.88,35.9,35.85,35.88,20729.0,35.88,35.9,35.85,35.88,20729.0
2019-01-10 11:55:00,35.9,35.94,35.87,35.91,24327.0,35.9,35.94,35.87,35.91,24327.0
2019-01-10 12:00:00,35.91,35.96,35.88,35.89,43756.0,35.91,35.96,35.88,35.89,43756.0
2019-01-10 12:05:00,35.9,35.94,35.88,35.92,14920.0,35.9,35.94,35.88,35.92,14920.0
2019-01-10 12:10:00,35.91,35.93,35.88,35.92,59132.0,35.91,35.93,35.88,35.92,59132.0
2019-01-10 12:15:00,35.93,35.96,35.9,35.96,63830.0,35.93,35.96,35.9,35.96,63830.0
2019-01-10 12:20:00,35.95,35.99,35.9,35.92,43842.0,35.95,35.99,35.9,35.92,43842.0
2019-01-10 12:25:00,35.91,35.96,35.89,35.93,99361.0,35.91,35.96,35.89,35.93,99361.0
2019-01-10 12:30:00,35.93,35.95,35.9,35.91,25794.0,35.93,35.95,35.9,35.91,25794.0
2019-01-10 12:35:00,35.91,35.94,35.89,35.9,23908.0,35.91,35.94,35.89,35.9,23908.0
2019-01-10 12:40:00,35.9,35.9,35.84,35.84,15741.0,35.9,35.9,35.84,35.84,15741.0
2019-01-10 12:45:00,35.85,35.96,35.82,35.91,53465.0,35.85,35.96,35.82,35.91,53465.0
2019-01-10 12:50:00,35.91,35.96,35.88,35.91,21837.0,35.91,35.96,35.88,35.91,21837.0
2019-01-10 12:55:00,35.91,35.91,35.88,35.88,18876.0,35.91,35.91,35.88,35.88,18876.0
2019-01-10 13:00:00,35.88,35.89,35.81,35.84,20859.0,35.88,35.89,35.81,35.84,20859.0
2019-01-10 13:05:00,35.85,35.87,35.75,35.75,29147.0,35.85,35.87,35.75,35.75,29147.0
2019-01-10 13:10:00,35.75,35.79,35.74,35.76,9424.0,35.75,35.79,35.74,35.76,9424.0
2019-01-10 13:15:00,35.75,35.75,35.7,35.73,18769.0,35.75,35.75,35.7,35.73,18769.0
2019-01-10 13:20:00,35.73,35.74,35.7,35.73,11366.0,35.73,35.74,35.7,35.73,11366.0
2019-01-10 13:25:00,35.72,35.8,35.72,35.8,24924.0,35.72,35.8,35.72,35.8,24924.0
2019-01-10 13:30:00,35.8,35.81,35.73,35.77,14237.0,35.8,35.81,35.73,35.77,14237.0
2019-01-10 13:35:00,35.76,35.76,35.72,35.72,12999.0,35.76,35.76,35.72,35.72,12999.0
2019-01-10 13:40:00,35.71,35.71,35.66,35.7,15911.0,35.71,35.71,35.66,35.7,15911.0
2019-01-10 13:45:00,35.69,35.74,35.69,35.73,10254.0,35.69,35.74,35.69,35.73,10254.0
2019-01-10 13:50:00,35.73,35.76,35.72,35.73,7794.0,35.73,35.76,35.72,35.73,7794.0
2019-01-10 13:55:00,35.74,35.77,35.73,35.76,9300.0,35.74,35.77,35.73,35.76,9300.0
2019-01-10 14:00:00,35.77,35.83,35.77,35.83,20664.0,35.77,35.83,35.77,35.83,20664.0
2019-01-10 14:05:00,35.83,35.9,35.83,35.88,37271.0,35.83,35.9,35.83,35.88,37271.0
2019-01-10 14:10:00,35.89,35.91,35.87,35.89,32319.0,35.89,35.91,35.87,35.89,32319.0
2019-01-10 14:15:00,35.89,35.94,35.89,35.92,18024.0,35.89,35.94,35.89,35.92,18024.0
2019-01-10 14:20:00,35.94,35.98,35.92,35.94,28754.0,35.94,35.98,35.92,35.94,28754.0
2019-01-10 14:25:00,35.94,35.94,35.9,35.92,13660.0,35.94,35.94,35.9,35.92,13660.0
2019-01-10 14:30:00,35.93,35.93,35.88,35.91,11856.0,35.93,35.93,35.88,35.91,11856.0
2019-01-10 14:35:00,35.9,35.93,35.86,35.87,17042.0,35.9,35.93,35.86,35.87,17042.0
2019-01-10 14:40:00,35.87,35.89,35.84,35.89,35585.0,35.87,35.89,35.84,35.89,35585.0
2019-01-10 14:45:00,35.89,35.89,35.82,35.83,20200.0,35.89,35.89,35.82,35.83,20200.0
2019-01-10 14:50:00,35.83,35.84,35.77,35.77,16087.0,35.83,35.84,35.77,35.77,16087.0
2019-01-10 14:55:00,35.76,35.82,35.76,35.82,20529.0,35.76,35.82,35.76,35.82,20529.0
2019-01-10 15:00:00,35.81,35.84,35.8,35.83,69854.0,35.81,35.84,35.8,35.83,69854.0
2019-01-10 15:05:00,35.83,35.85,35.8,35.82,23116.0,35.83,35.85,35.8,35.82,23116.0
2019-01-10 15:10:00,35.81,35.86,35.79,35.85,53309.0,35.81,35.86,35.79,35.85,53309.0
2019-01-10 15:15:00,35.85,35.87,35.84,35.84,27718.0,35.85,35.87,35.84,35.84,27718.0
2019-01-10 15:20:00,35.84,35.89,35.82,35.89,52863.0,35.84,35.89,35.82,35.89,52863.0
2019-01-10 15:25:00,35.89,35.9,35.87,35.89,26053.0,35.89,35.9,35.87,35.89,26053.0
2019-01-10 15:30:00,35.89,35.93,35.86,35.93,128082.0,35.89,35.93,35.86,35.93,128082.0
2019-01-10 15:35:00,35.93,35.93,35.89,35.91,83326.0,35.93,35.93,35.89,35.91,83326.0
2019-01-10 15:40:00,35.91,35.92,35.89,35.91,80315.0,35.91,35.92,35.89,35.91,80315.0
2019-01-10 15:45:00,35.91,35.95,35.89,35.9,141493.0,35.91,35.95,35.89,35.9,141493.0
2019-01-10 15:50:00,35.9,35.97,35.89,35.93,89369.0,35.9,35.97,35.89,35.93,89369.0
2019-01-10 15:55:00,35.93,35.97,35.89,35.96,370769.0,35.93,35.97,35.89,35.96,370769.0
2019-01-11 09:30:00,35.64,35.77,35.57,35.72,110244.0,35.64,35.77,35.57,35.72,110244.0
2019-01-11 09:35:00,35.71,35.75,35.55,35.57,54692.0,35.71,35.75,35.55,35.57,54692.0
2019-01-11 09:40:00,35.58,35.59,35.47,35.48,40362.0,35.58,35.59,35.47,35.48,40362.0
2019-01-11 09:45:00,35.48,35.51,35.31,35.31,58480.0,35.48,35.51,35.31,35.31,58480.0
2019-01-11 09:50:00,35.31,35.31,35.19,35.27,111297.0,35.31,35.31,35.19,35.27,111297.0
2019-01-11 09:55:00,35.28,35.42,35.25,35.41,168117.0,35.28,35.42,35.25,35.41,168117.0
2019-01-11 10:00:00,35.41,35.5,35.41,35.5,44761.0,35.41,35.5,35.41,35.5,44761.0
2019-01-11 10:05:00,35.49,35.51,35.45,35.51,85337.0,35.49,35.51,35.45,35.51,85337.0
2019-01-11 10:10:00,35.51,35.51,35.43,35.45,107503.0,35.51,35.51,35.43,35.45,107503.0
2019-01-11 10:15:00,35.45,35.47,35.4,35.47,82356.0,35.45,35.47,35.4,35.47,82356.0
2019-01-11 10:20:00,35.46,35.56,35.44,35.55,64296.0,35.46,35.56,35.44,35.55,64296.0
2019-01-11 10:25:00,35.55,35.56,35.45,35.48,48167.0,35.55,35.56,35.45,35.48,48167.0
2019-01-11 10:30:00,35.47,35.53,35.45,35.52,38074.0,35.47,35.53,35.45,35.52,38074.0
2019-01-11 10:35:00,35.53,35.6,35.53,35.59,35526.0,35.53,35.6,35.53,35.59,35526.0
2019-01-11 10:40:00,35.59,35.64,35.56,35.59,36670.0,35.59,35.64,35.56,35.59,36670.0
2019-01-11 10:45:00,35.59,35.6,35.54,35.57,21757.0,35.59,35.6,35.54,35.57,21757.0
2019-01-11 10:50:00,35.58,35.58,35.48,35.52,25004.0,35.58,35.58,35.48,35.52,25004.0
2019-01-11 10:55:00,35.53,35.56,35.49,35.52,60379.0,35.53,35.56,35.49,35.52,60379.0
2019-01-11 11:00:00,35.52,35.59,35.47,35.58,79282.0,35.52,35.59,35.47,35.58,79282.0
2019-01-11 11:05:00,35.58,35.67,35.55,35.67,98233.0,35.58,35.67,35.55,35.67,98233.0
2019-01-11 11:10:00,35.66,35.66,35.56,35.59,70729.0,35.66,35.66,35.56,35.59,70729.0
2019-01-11 11:15:00,35.59,35.6,35.54,35.57,41821.0,35.59,35.6,35.54,35.57,41821.0
2019-01-11 11:20:00,35.56,35.57,35.5,35.54,48373.0,35.56,35.57,35.5,35.54,48373.0
2019-01-11 11:25:00,35.53,35.54,35.47,35.48,17643.0,35.53,35.54,35.47,35.48,17643.0
2019-01-11 11:30:00,35.47,35.5,35.45,35.48,22607.0,35.47,35.5,35.45,35.48,22607.0
2019-01-11 11:35:00,35.47,35.48,35.45,35.47,28624.0,35.47,35.48,35.45,35.47,28624.0
2019-01-11 11:40:00,35.48,35.5,35.45,35.47,35204.0,35.48,35.5,35.45,35.47,35204.0
2019-01-11 11:45:00,35.48,35.5,35.46,35.47,24095.0,35.48,35.5,35.46,35.47,24095.0
2019-01-11 11:50:00,35.48,35.48,35.45,35.47,48714.0,35.48,35.48,35.45,35.47,48714.0
2019-01-11 11:55:00,35.47,35.52,35.45,35.5,32835.0,35.47,35.52,35.45,35.5,32835.0
2019-01-11 12:00:00,35.51,35.51,35.45,35.47,39129.0,35.51,35.51,35.45,35.47,39129.0
2019-01-11 12:05:00,35.47,35.49,35.45,35.45,28141.0,35.47,35.49,35.45,35.45,28141.0
2019-01-11 12:10:00,35.45,35.46,35.39,35.41,40719.0,35.45,35.46,35.39,35.41,40719.0
2019-01-11 12:15:00,35.41,35.42,35.38,35.39,26862.0,35.41,35.42,35.38,35.39,26862.0
2019-01-11 12:20:00,35.39,35.42,35.35,35.42,30714.0,35.39,35.42,35.35,35.42,30714.0
2019-01-11 12:25:00,35.41,35.45,35.41,35.42,23811.0,35.41,35.45,35.41,35.42,23811.0
2019-01-11 12:30:00,35.42,35.46,35.41,35.44,21581.0,35.42,35.46,35.41,35.44,21581.0
2019-01-11 12:35:00,35.44,35.44,35.38,35.4,26938.0,35.44,35.44,35.38,35.4,26938.0
2019-01-11 12:40:00,35.4,35.41,35.36,35.38,15783.0,35.4,35.41,35.36,35.38,15783.0
2019-01-11 12:45:00,35.37,35.38,35.33,35.34,19940.0,35.37,35.38,35.33,35.34,19940.0
2019-01-11 12:50:00,35.33,35.36,35.32,35.32,28185.0,35.33,35.36,35.32,35.32,28185.0
2019-01-11 12:55:00,35.33,35.35,35.32,35.34,11317.0,35.33,35.35,35.32,35.34,11317.0
2019-01-11 13:00:00,35.34,35.35,35.3,35.3,31332.0,35.34,35.35,35.3,35.3,31332.0
2019-01-11 13:05:00,35.3,35.33,35.28,35.3,45913.0,35.3,35.33,35.28,35.3,45913.0
2019-01-11 13:10:00,35.3,35.34,35.29,35.33,26281.0,35.3,35.34,35.29,35.33,26281.0
2019-01-11 13:15:00,35.33,35.38,35.3,35.38,24223.0,35.33,35.38,35.3,35.38,24223.0
2019-01-11 13:20:00,35.38,35.38,35.34,35.35,28791.0,35.38,35.38,35.34,35.35,28791.0
2019-01-11 13:25:00,35.34,35.41,35.34,35.41,34673.0,35.34,35.41,35.34,35.41,34673.0
2019-01-11 13:30:00,35.4,35.44,35.4,35.42,23180.0,35.4,35.44,35.4,35.42,23180.0
2019-01-11 13:35:00,35.42,35.42,35.38,35.4,30458.0,35.42,35.42,35.38,35.4,30458.0
2019-01-11 13:40:00,35.39,35.44,35.39,35.44,22270.0,35.39,35.44,35.39,35.44,22270.0
2019-01-11 13:45:00,35.44,35.44,35.4,35.41,25048.0,35.44,35.44,35.4,35.41,25048.0
2019-01-11 13:50:00,35.41,35.43,35.39,35.43,21801.0,35.41,35.43,35.39,35.43,21801.0
2019-01-11 13:55:00,35.42,35.44,35.4,35.41,29782.0,35.42,35.44,35.4,35.41,29782.0
2019-01-11 14:00:00,35.41,35.43,35.38,35.42,36918.0,35.41,35.43,35.38,35.42,36918.0
2019-01-11 14:05:00,35.43,35.46,35.41,35.45,37053.0,35.43,35.46,35.41,35.45,37053.0
2019-01-11 14:10:00,35.45,35.57,35.45,35.54,89579.0,35.45,35.57,35.45,35.54,89579.0
2019-01-11 14:15:00,35.55,35.56,35.51,35.51,37080.0,35.55,35.56,35.51,35.51,37080.0
2019-01-11 14:20:00,35.51,35.55,35.51,35.55,22789.0,35.51,35.55,35.51,35.55,22789.0
2019-01-11 14:25:00,35.55,35.56,35.53,35.55,41526.0,35.55,35.56,35.53,35.55,41526.0
2019-01-11 14:30:00,35.55,35.56,35.52,35.54,42366.0,35.55,35.56,35.52,35.54,42366.0
2019-01-11 14:35:00,35.55,35.59,35.54,35.58,24451.0,35.55,35.59,35.54,35.58,24451.0
2019-01-11 14:40:00,35.58,35.6,35.56,35.59,25768.0,35.58,35.6,35.56,35.59,25768.0
2019-01-11 14:45:00,35.58,35.58,35.5,35.51,32639.0,35.58,35.58,35.5,35.51,32639.0
2019-01-11 14:50:00,35.51,35.56,35.51,35.52,35124.0,35.51,35.56,35.51,35.52,35124.0
2019-01-11 14:55:00,35.53,35.55,35.5,35.5,34956.0,35.53,35.55,35.5,35.5,34956.0
2019-01-11 15:00:00,35.5,35.52,35.41,35.41,44556.0,35.5,35.52,35.41,35.41,44556.0
2019-01-11 15:05:00,35.41,35.5,35.41,35.5,56716.0,35.41,35.5,35.41,35.5,56716.0
2019-01-11 15:10:00,35.49,35.51,35.46,35.47,32226.0,35.49,35.51,35.46,35.47,32226.0
2019-01-11 15:15:00,35.47,35.47,35.41,35.44,51384.0,35.47,35.47,35.41,35.44,51384.0
2019-01-11 15:20:00,35.44,35.44,35.4,35.41,91943.0,35.44,35.44,35.4,35.41,91943.0
2019-01-11 15:25:00,35.41,35.42,35.38,35.39,170346.0,35.41,35.42,35.38,35.39,170346.0
2019-01-11 15:30:00,35.39,35.46,35.38,35.45,90722.0,35.39,35.46,35.38,35.45,90722.0
2019-01-11 15:35:00,35.45,35.47,35.43,35.45,98821.0,35.45,35.47,35.43,35.45,98821.0
2019-01-11 15:40:00,35.45,35.45,35.42,35.44,89998.0,35.45,35.45,35.42,35.44,89998.0
2019-01-11 15:45:00,35.44,35.53,35.44,35.52,82512.0,35.44,35.53,35.44,35.52,82512.0
2019-01-11 15:50:00,35.52,35.57,35.49,35.5,159127.0,35.52,35.57,35.49,35.5,159127.0
2019-01-11 15:55:00,35.5,35.58,35.47,35.56,326496.0,35.5,35.58,35.47,35.56,326496.0
2019-01-14 09:30:00,35.27,35.34,35.19,35.21,67735.0,35.27,35.34,35.19,35.21,67735.0
2019-01-14 09:35:00,35.22,35.4,35.08,35.4,93302.0,35.22,35.4,35.08,35.4,93302.0
2019-01-14 09:40:00,35.4,35.53,35.38,35.53,81573.0,35.4,35.53,35.38,35.53,81573.0
2019-01-14 09:45:00,35.52,35.55,35.44,35.45,57092.0,35.52,35.55,35.44,35.45,57092.0
2019-01-14 09:50:00,35.45,35.5,35.42,35.46,68880.0,35.45,35.5,35.42,35.46,68880.0
2019-01-14 09:55:00,35.46,35.46,35.36,35.38,46584.0,35.46,35.46,35.36,35.38,46584.0
2019-01-14 10:00:00,35.38,35.46,35.35,35.45,20429.0,35.38,35.46,35.35,35.45,20429.0
2019-01-14 10:05:00,35.45,35.57,35.42,35.55,91924.0,35.45,35.57,35.42,35.55,91924.0
2019-01-14 10:10:00,35.55,35.56,35.42,35.45,47090.0,35.55,35.56,35.42,35.45,47090.0
2019-01-14 10:15:00,35.45,35.47,35.4,35.47,104443.0,35.45,35.47,35.4,35.47,104443.0
2019-01-14 10:20:00,35.46,35.47,35.35,35.35,20053.0,35.46,35.47,35.35,35.35,20053.0
2019-01-14 10:25:00,35.34,35.37,35.32,35.32,16598.0,35.34,35.37,35.32,35.32,16598.0
2019-01-14 10:30:00,35.32,35.43,35.3,35.41,29490.0,35.32,35.43,35.3,35.41,29490.0
2019-01-14 10:35:00,35.41,35.46,35.4,35.4,27808.0,35.41,35.46,35.4,35.4,27808.0
2019-01-14 10:40:00,35.4,35.4,35.33,35.35,43934.0,35.4,35.4,35.33,35.35,43934.0
2019-01-14 10:45:00,35.36,35.38,35.25,35.27,19856.0,35.36,35.38,35.25,35.27,19856.0
2019-01-14 10:50:00,35.26,35.27,35.23,35.25,14803.0,35.26,35.27,35.23,35.25,14803.0
2019-01-14 10:55:00,35.25,35.35,35.25,35.29,32945.0,35.25,35.35,35.25,35.29,32945.0
2019-01-14 11:00:00,35.29,35.31,35.25,35.29,22666.0,35.29,35.31,35.25,35.29,22666.0
2019-01-14 11:05:00,35.29,35.3,35.25,35.29,27354.0,35.29,35.3,35.25,35.29,27354.0
2019-01-14 11:10:00,35.28,35.29,35.24,35.27,16365.0,35.28,35.29,35.24,35.27,16365.0
2019-01-14 11:15:00,35.27,35.3,35.22,35.23,22633.0,35.27,35.3,35.22,35.23,22633.0
2019-01-14 11:20:00,35.23,35.28,35.21,35.27,41617.0,35.23,35.28,35.21,35.27,41617.0
2019-01-14 11:25:00,35.28,35.29,35.23,35.24,16671.0,35.28,35.29,35.23,35.24,16671.0
2019-01-14 11:30:00,35.23,35.29,35.2,35.27,26557.0,35.23,35.29,35.2,35.27,26557.0
2019-01-14 11:35:00,35.27,35.35,35.27,35.34,15940.0,35.27,35.35,35.27,35.34,15940.0
2019-01-14 11:40:00,35.34,35.35,35.31,35.34,19474.0,35.34,35.35,35.31,35.34,19474.0
2019-01-14 11:45:00,35.34,35.34,35.31,35.33,10274.0,35.34,35.34,35.31,35.33,10274.0
2019-01-14 11:50:00,35.32,35.34,35.26,35.3,14299.0,35.32,35.34,35.26,35.3,14299.0
2019-01-14 11:55:00,35.3,35.33,35.29,35.31,11859.0,35.3,35.33,35.29,35.31,11859.0
2019-01-14 12:00:00,35.31,35.31,35.26,35.29,29247.0,35.31,35.31,35.26,35.29,29247.0
2019-01-14 12:05:00,35.28,35.29,35.25,35.25,8673.0,35.28,35.29,35.25,35.25,8673.0
2019-01-14 12:10:00,35.25,35.28,35.24,35.27,19646.0,35.25,35.28,35.24,35.27,19646.0
2019-01-14 12:15:00,35.28,35.36,35.28,35.31,28850.0,35.28,35.36,35.28,35.31,28850.0
2019-01-14 12:20:00,35.3,35.32,35.28,35.31,14240.0,35.3,35.32,35.28,35.31,14240.0
2019-01-14 12:25:00,35.31,35.32,35.29,35.3,12242.0,35.31,35.32,35.29,35.3,12242.0
2019-01-14 12:30:00,35.31,35.31,35.27,35.28,26399.0,35.31,35.31,35.27,35.28,26399.0
2019-01-14 12:35:00,35.28,35.29,35.25,35.27,15509.0,35.28,35.29,35.25,35.27,15509.0
2019-01-14 12:40:00,35.27,35.28,35.24,35.27,14202.0,35.27,35.28,35.24,35.27,14202.0
2019-01-14 12:45:00,35.27,35.28,35.25,35.27,16446.0,35.27,35.28,35.25,35.27,16446.0
2019-01-14 12:50:00,35.26,35.27,35.23,35.25,13132.0,35.26,35.27,35.23,35.25,13132.0
2019-01-14 12:55:00,35.25,35.26,35.18,35.19,9675.0,35.25,35.26,35.18,35.19,9675.0
2019-01-14 13:00:00,35.19,35.19,35.16,35.18,12168.0,35.19,35.19,35.16,35.18,12168.0
2019-01-14 13:05:00,35.18,35.19,35.14,35.19,13906.0,35.18,35.19,35.14,35.19,13906.0
2019-01-14 13:10:00,35.18,35.19,35.16,35.19,19167.0,35.18,35.19,35.16,35.19,19167.0
2019-01-14 13:15:00,35.2,35.2,35.16,35.2,20809.0,35.2,35.2,35.16,35.2,20809.0
2019-01-14 13:20:00,35.19,35.22,35.19,35.19,9010.0,35.19,35.22,35.19,35.19,9010.0
2019-01-14 13:25:00,35.19,35.22,35.18,35.21,60472.0,35.19,35.22,35.18,35.21,60472.0
2019-01-14 13:30:00,35.2,35.27,35.2,35.27,50500.0,35.2,35.27,35.2,35.27,50500.0
2019-01-14 13:35:00,35.27,35.28,35.25,35.28,9970.0,35.27,35.28,35.25,35.28,9970.0
2019-01-14 13:40:00,35.28,35.33,35.28,35.31,40447.0,35.28,35.33,35.28,35.31,40447.0
2019-01-14 13:45:00,35.31,35.32,35.26,35.28,16975.0,35.31,35.32,35.26,35.28,16975.0
2019-01-14 13:50:00,35.29,35.36,35.25,35.34,45346.0,35.29,35.36,35.25,35.34,45346.0
2019-01-14 13:55:00,35.33,35.34,35.3,35.3,21525.0,35.33,35.34,35.3,35.3,21525.0
2019-01-14 14:00:00,35.3,35.32,35.28,35.3,37239.0,35.3,35.32,35.28,35.3,37239.0
2019-01-14 14:05:00,35.3,35.31,35.23,35.23,24436.0,35.3,35.31,35.23,35.23,24436.0
2019-01-14 14:10:00,35.24,35.27,35.23,35.26,20594.0,35.24,35.27,35.23,35.26,20594.0
2019-01-14 14:15:00,35.26,35.26,35.21,35.23,21278.0,35.26,35.26,35.21,35.23,21278.0
2019-01-14 14:20:00,35.24,35.26,35.22,35.26,13500.0,35.24,35.26,35.22,35.26,13500.0
2019-01-14 14:25:00,35.26,35.26,35.21,35.23,13410.0,35.26,35.26,35.21,35.23,13410.0
2019-01-14 14:30:00,35.24,35.27,35.24,35.25,14250.0,35.24,35.27,35.24,35.25,14250.0
2019-01-14 14:35:00,35.25,35.26,35.22,35.24,17312.0,35.25,35.26,35.22,35.24,17312.0
2019-01-14 14:40:00,35.24,35.28,35.23,35.27,19535.0,35.24,35.28,35.23,35.27,19535.0
2019-01-14 14:45:00,35.26,35.27,35.24,35.27,19319.0,35.26,35.27,35.24,35.27,19319.0
2019-01-14 14:50:00,35.26,35.36,35.26,35.34,87322.0,35.26,35.36,35.26,35.34,87322.0
2019-01-14 14:55:00,35.34,35.37,35.33,35.34,20654.0,35.34,35.37,35.33,35.34,20654.0
2019-01-14 15:00:00,35.34,35.37,35.34,35.37,29656.0,35.34,35.37,35.34,35.37,29656.0
2019-01-14 15:05:00,35.37,35.43,35.37,35.43,72651.0,35.37,35.43,35.37,35.43,72651.0
2019-01-14 15:10:00,35.42,35.45,35.39,35.4,80792.0,35.42,35.45,35.39,35.4,80792.0
2019-01-14 15:15:00,35.4,35.41,35.39,35.4,117664.0,35.4,35.41,35.39,35.4,117664.0
2019-01-14 15:20:00,35.4,35.45,35.39,35.41,110476.0,35.4,35.45,35.39,35.41,110476.0
2019-01-14 15:25:00,35.41,35.47,35.39,35.4,48024.0,35.41,35.47,35.39,35.4,48024.0
2019-01-14 15:30:00,35.4,35.41,35.36,35.39,159924.0,35.4,35.41,35.36,35.39,159924.0
2019-01-14 15:35:00,35.39,35.42,35.37,35.39,33933.0,35.39,35.42,35.37,35.39,33933.0
2019-01-14 15:40:00,35.39,35.39,35.32,35.33,35619.0,35.39,35.39,35.32,35.33,35619.0
2019-01-14 15:45:00,35.32,35.35,35.28,35.28,94800.0,35.32,35.35,35.28,35.28,94800.0
2019-01-14 15:50:00,35.28,35.33,35.25,35.32,172581.0,35.28,35.33,35.25,35.32,172581.0
2019-01-14 15:55:00,35.31,35.37,35.3,35.31,273209.0,35.31,35.37,35.3,35.31,273209.0
2019-01-15 09:30:00,35.42,35.9,35.41,35.9,221871.0,35.42,35.9,35.41,35.9,221871.0
2019-01-15 09:35:00,35.9,36.37,35.73,36.18,765775.0,35.9,36.37,35.73,36.18,765775.0
2019-01-15 09:40:00,36.19,36.69,36.16,36.41,476216.0,36.19,36.69,36.16,36.41,476216.0
2019-01-15 09:45:00,36.41,36.52,36.16,36.51,498602.0,36.41,36.52,36.16,36.51,498602.0
2019-01-15 09:50:00,36.51,36.51,36.27,36.36,211411.0,36.51,36.51,36.27,36.36,211411.0
2019-01-15 09:55:00,36.36,36.38,36.22,36.29,569538.0,36.36,36.38,36.22,36.29,569538.0
2019-01-15 10:00:00,36.28,36.54,36.28,36.37,590492.0,36.28,36.54,36.28,36.37,590492.0
2019-01-15 10:05:00,36.38,36.57,36.38,36.49,134427.0,36.38,36.57,36.38,36.49,134427.0
2019-01-15 10:10:00,36.5,36.6,36.43,36.54,183567.0,36.5,36.6,36.43,36.54,183567.0
2019-01-15 10:15:00,36.55,36.56,36.41,36.46,103195.0,36.55,36.56,36.41,36.46,103195.0
2019-01-15 10:20:00,36.46,36.51,36.38,36.5,98392.0,36.46,36.51,36.38,36.5,98392.0
2019-01-15 10:25:00,36.49,36.67,36.46,36.61,498672.0,36.49,36.67,36.46,36.61,498672.0
2019-01-15 10:30:00,36.61,36.84,36.56,36.79,130171.0,36.61,36.84,36.56,36.79,130171.0
2019-01-15 10:35:00,36.79,36.79,36.61,36.66,111024.0,36.79,36.79,36.61,36.66,111024.0
2019-01-15 10:40:00,36.66,36.82,36.66,36.77,313312.0,36.66,36.82,36.66,36.77,313312.0
2019-01-15 10:45:00,36.76,36.77,36.64,36.73,80331.0,36.76,36.77,36.64,36.73,80331.0
2019-01-15 10:50:00,36.73,36.79,36.69,36.76,112693.0,36.73,36.79,36.69,36.76,112693.0
2019-01-15 10:55:00,36.75,36.89,36.75,36.79,283437.0,36.75,36.89,36.75,36.79,283437.0
2019-01-15 11:00:00,36.79,36.79,36.68,36.72,88742.0,36.79,36.79,36.68,36.72,88742.0
2019-01-15 11:05:00,36.73,36.78,36.7,36.75,117110.0,36.73,36.78,36.7,36.75,117110.0
2019-01-15 11:10:00,36.75,36.75,36.54,36.55,101046.0,36.75,36.75,36.54,36.55,101046.0
2019-01-15 11:15:00,36.56,36.65,36.54,36.65,47004.0,36.56,36.65,36.54,36.65,47004.0
2019-01-15 11:20:00,36.65,36.7,36.59,36.61,108517.0,36.65,36.7,36.59,36.61,108517.0
2019-01-15 11:25:00,36.61,36.72,36.6,36.66,51496.0,36.61,36.72,36.6,36.66,51496.0
2019-01-15 11:30:00,36.66,36.67,36.61,36.63,34438.0,36.66,36.67,36.61,36.63,34438.0
2019-01-15 11:35:00,36.64,36.65,36.6,36.64,49797.0,36.64,36.65,36.6,36.64,49797.0
2019-01-15 11:40:00,36.65,36.71,36.62,36.69,75973.0,36.65,36.71,36.62,36.69,75973.0
2019-01-15 11:45:00,36.69,36.71,36.64,36.66,49941.0,36.69,36.71,36.64,36.66,49941.0
2019-01-15 11:50:00,36.65,36.66,36.6,36.61,58187.0,36.65,36.66,36.6,36.61,58187.0
2019-01-15 11:55:00,36.6,36.73,36.6,36.68,84510.0,36.6,36.73,36.6,36.68,84510.0
2019-01-15 12:00:00,36.68,36.73,36.67,36.68,63688.0,36.68,36.73,36.67,36.68,63688.0
2019-01-15 12:05:00,36.68,36.7,36.66,36.67,50918.0,36.68,36.7,36.66,36.67,50918.0
2019-01-15 12:10:00,36.66,36.73,36.66,36.72,65927.0,36.66,36.73,36.66,36.72,65927.0
2019-01-15 12:15:00,36.72,36.76,36.7,36.7,90372.0,36.72,36.76,36.7,36.7,90372.0
2019-01-15 12:20:00,36.71,36.72,36.65,36.69,73674.0,36.71,36.72,36.65,36.69,73674.0
2019-01-15 12:25:00,36.69,36.69,36.62,36.64,50038.0,36.69,36.69,36.62,36.64,50038.0
2019-01-15 12:30:00,36.64,36.67,36.61,36.63,45965.0,36.64,36.67,36.61,36.63,45965.0
2019-01-15 12:35:00,36.63,36.64,36.59,36.61,120793.0,36.63,36.64,36.59,36.61,120793.0
2019-01-15 12:40:00,36.61,36.65,36.59,36.64,62574.0,36.61,36.65,36.59,36.64,62574.0
2019-01-15 12:45:00,36.64,36.66,36.61,36.66,44425.0,36.64,36.66,36.61,36.66,44425.0
2019-01-15 12:50:00,36.66,36.68,36.58,36.59,84133.0,36.66,36.68,36.58,36.59,84133.0
2019-01-15 12:55:00,36.59,36.69,36.58,36.69,44664.0,36.59,36.69,36.58,36.69,44664.0
2019-01-15 13:00:00,36.69,36.7,36.59,36.62,52269.0,36.69,36.7,36.59,36.62,52269.0
2019-01-15 13:05:00,36.62,36.66,36.61,36.65,27465.0,36.62,36.66,36.61,36.65,27465.0
2019-01-15 13:10:00,36.64,36.65,36.47,36.48,189516.0,36.64,36.65,36.47,36.48,189516.0
2019-01-15 13:15:00,36.48,36.58,36.48,36.56,48440.0,36.48,36.58,36.48,36.56,48440.0
2019-01-15 13:20:00,36.55,36.58,36.52,36.55,28702.0,36.55,36.58,36.52,36.55,28702.0
2019-01-15 13:25:00,36.54,36.61,36.54,36.59,41888.0,36.54,36.61,36.54,36.59,41888.0
2019-01-15 13:30:00,36.59,36.61,36.59,36.6,49399.0,36.59,36.61,36.59,36.6,49399.0
2019-01-15 13:35:00,36.6,36.64,36.6,36.6,28810.0,36.6,36.64,36.6,36.6,28810.0
2019-01-15 13:40:00,36.6,36.67,36.6,36.63,53417.0,36.6,36.67,36.6,36.63,53417.0
2019-01-15 13:45:00,36.63,36.72,36.63,36.7,113795.0,36.63,36.72,36.63,36.7,113795.0
2019-01-15 13:50:00,36.7,36.73,36.63,36.7,103222.0,36.7,36.73,36.63,36.7,103222.0
2019-01-15 13:55:00,36.7,36.7,36.68,36.68,12812.0,36.7,36.7,36.68,36.68,12812.0
2019-01-15 14:00:00,36.69,36.73,36.65,36.66,51584.0,36.69,36.73,36.65,36.66,51584.0
2019-01-15 14:05:00,36.66,36.71,36.64,36.66,24809.0,36.66,36.71,36.64,36.66,24809.0
2019-01-15 14:10:00,36.67,36.71,36.66,36.71,36675.0,36.67,36.71,36.66,36.71,36675.0
2019-01-15 14:15:00,36.71,36.72,36.64,36.7,37931.0,36.71,36.72,36.64,36.7,37931.0
2019-01-15 14:20:00,36.69,36.69,36.62,36.64,44034.0,36.69,36.69,36.62,36.64,44034.0
2019-01-15 14:25:00,36.64,36.64,36.5,36.51,160593.0,36.64,36.64,36.5,36.51,160593.0
2019-01-15 14:30:00,36.51,36.54,36.48,36.54,35870.0,36.51,36.54,36.48,36.54,35870.0
2019-01-15 14:35:00,36.53,36.55,36.43,36.48,32519.0,36.53,36.55,36.43,36.48,32519.0
2019-01-15 14:40:00,36.47,36.55,36.47,36.49,35735.0,36.47,36.55,36.47,36.49,35735.0
2019-01-15 14:45:00,36.48,36.52,36.46,36.49,28439.0,36.48,36.52,36.46,36.49,28439.0
2019-01-15 14:50:00,36.49,36.53,36.48,36.53,25093.0,36.49,36.53,36.48,36.53,25093.0
2019-01-15 14:55:00,36.52,36.54,36.5,36.53,25706.0,36.52,36.54,36.5,36.53,25706.0
2019-01-15 15:00:00,36.52,36.57,36.5,36.56,40888.0,36.52,36.57,36.5,36.56,40888.0
2019-01-15 15:05:00,36.57,36.61,36.54,36.59,226730.0,36.57,36.61,36.54,36.59,226730.0
2019-01-15 15:10:00,36.59,36.61,36.53,36.55,143225.0,36.59,36.61,36.53,36.55,143225.0
2019-01-15 15:15:00,36.54,36.54,36.45,36.5,64101.0,36.54,36.54,36.45,36.5,64101.0
2019-01-15 15:20:00,36.5,36.54,36.47,36.51,72861.0,36.5,36.54,36.47,36.51,72861.0
2019-01-15 15:25:00,36.51,36.53,36.47,36.51,71967.0,36.51,36.53,36.47,36.51,71967.0
2019-01-15 15:30:00,36.51,36.57,36.51,36.54,49309.0,36.51,36.57,36.51,36.54,49309.0
2019-01-15 15:35:00,36.54,36.59,36.54,36.56,119747.0,36.54,36.59,36.54,36.56,119747.0
2019-01-15 15:40:00,36.56,36.67,36.55,36.66,71518.0,36.56,36.67,36.55,36.66,71518.0
2019-01-15 15:45:00,36.66,36.72,36.65,36.68,188341.0,36.66,36.72,36.65,36.68,188341.0
2019-01-15 15:50:00,36.67,36.7,36.65,36.69,133757.0,36.67,36.7,36.65,36.69,133757.0
2019-01-15 15:55:00,36.7,36.73,36.65,36.71,309553.0,36.7,36.73,36.65,36.71,309553.0
2019-01-16 09:30:00,36.74,36.86,36.68,36.85,104301.0,36.74,36.86,36.68,36.85,104301.0
2019-01-16 09:35:00,36.86,36.87,36.62,36.65,47609.0,36.86,36.87,36.62,36.65,47609.0
2019-01-16 09:40:00,36.65,36.73,36.59,36.68,18074.0,36.65,36.73,36.59,36.68,18074.0
2019-01-16 09:45:00,36.68,36.74,36.61,36.61,39677.0,36.68,36.74,36.61,36.61,39677.0
2019-01-16 09:50:00,36.62,36.62,36.49,36.61,61292.0,36.62,36.62,36.49,36.61,61292.0
2019-01-16 09:55:00,36.61,36.69,36.58,36.65,58686.0,36.61,36.69,36.58,36.65,58686.0
2019-01-16 10:00:00,36.64,36.76,36.58,36.76,66864.0,36.64,36.76,36.58,36.76,66864.0
2019-01-16 10:05:00,36.76,36.84,36.71,36.76,74003.0,36.76,36.84,36.71,36.76,74003.0
2019-01-16 10:10:00,36.76,36.8,36.73,36.75,75982.0,36.76,36.8,36.73,36.75,75982.0
2019-01-16 10:15:00,36.75,36.79,36.69,36.69,35266.0,36.75,36.79,36.69,36.69,35266.0
2019-01-16 10:20:00,36.69,36.7,36.63,36.66,27513.0,36.69,36.7,36.63,36.66,27513.0
2019-01-16 10:25:00,36.65,36.71,36.64,36.68,27077.0,36.65,36.71,36.64,36.68,27077.0
2019-01-16 10:30:00,36.67,36.7,36.64,36.68,29209.0,36.67,36.7,36.64,36.68,29209.0
2019-01-16 10:35:00,36.68,36.68,36.53,36.53,33175.0,36.68,36.68,36.53,36.53,33175.0
2019-01-16 10:40:00,36.52,36.61,36.52,36.61,32078.0,36.52,36.61,36.52,36.61,32078.0
2019-01-16 10:45:00,36.61,36.68,36.6,36.61,31720.0,36.61,36.68,36.6,36.61,31720.0
2019-01-16 10:50:00,36.61,36.62,36.55,36.59,43079.0,36.61,36.62,36.55,36.59,43079.0
2019-01-16 10:55:00,36.59,36.59,36.53,36.54,35952.0,36.59,36.59,36.53,36.54,35952.0
2019-01-16 11:00:00,36.54,36.57,36.5,36.53,44308.0,36.54,36.57,36.5,36.53,44308.0
2019-01-16 11:05:00,36.54,36.54,36.46,36.47,55200.0,36.54,36.54,36.46,36.47,55200.0
2019-01-16 11:10:00,36.47,36.69,36.47,36.67,212235.0,36.47,36.69,36.47,36.67,212235.0
2019-01-16 11:15:00,36.66,36.71,36.65,36.69,57072.0,36.66,36.71,36.65,36.69,57072.0
2019-01-16 11:20:00,36.7,36.71,36.66,36.66,34468.0,36.7,36.71,36.66,36.66,34468.0
2019-01-16 11:25:00,36.65,36.67,36.61,36.67,39435.0,36.65,36.67,36.61,36.67,39435.0
2019-01-16 11:30:00,36.66,36.67,36.61,36.64,24395.0,36.66,36.67,36.61,36.64,24395.0
2019-01-16 11:35:00,36.64,36.67,36.6,36.66,42361.0,36.64,36.67,36.6,36.66,42361.0
2019-01-16 11:40:00,36.65,36.68,36.63,36.64,31820.0,36.65,36.68,36.63,36.64,31820.0
2019-01-16 11:45:00,36.64,36.65,36.56,36.57,50512.0,36.64,36.65,36.56,36.57,50512.0
2019-01-16 11:50:00,36.57,36.63,36.57,36.59,45073.0,36.57,36.63,36.57,36.59,45073.0
2019-01-16 11:55:00,36.59,36.63,36.57,36.62,49151.0,36.59,36.63,36.57,36.62,49151.0
2019-01-16 12:00:00,36.62,36.66,36.59,36.65,23759.0,36.62,36.66,36.59,36.65,23759.0
2019-01-16 12:05:00,36.65,36.68,36.61,36.61,34771.0,36.65,36.68,36.61,36.61,34771.0
2019-01-16 12:10:00,36.62,36.68,36.61,36.63,31611.0,36.62,36.68,36.61,36.63,31611.0
2019-01-16 12:15:00,36.63,36.71,36.58,36.7,63521.0,36.63,36.71,36.58,36.7,63521.0
2019-01-16 12:20:00,36.7,36.73,36.67,36.71,24409.0,36.7,36.73,36.67,36.71,24409.0
2019-01-16 12:25:00,36.7,36.73,36.67,36.73,32668.0,36.7,36.73,36.67,36.73,32668.0
2019-01-16 12:30:00,36.73,36.73,36.67,36.68,33926.0,36.73,36.73,36.67,36.68,33926.0
2019-01-16 12:35:00,36.69,36.69,36.64,36.67,27389.0,36.69,36.69,36.64,36.67,27389.0
2019-01-16 12:40:00,36.68,36.71,36.65,36.7,15666.0,36.68,36.71,36.65,36.7,15666.0
2019-01-16 12:45:00,36.69,36.74,36.68,36.71,33354.0,36.69,36.74,36.68,36.71,33354.0
2019-01-16 12:50:00,36.7,36.76,36.7,36.71,19803.0,36.7,36.76,36.7,36.71,19803.0
2019-01-16 12:55:00,36.71,36.79,36.7,36.78,116187.0,36.71,36.79,36.7,36.78,116187.0
2019-01-16 13:00:00,36.78,36.79,36.74,36.79,117547.0,36.78,36.79,36.74,36.79,117547.0
2019-01-16 13:05:00,36.79,36.79,36.72,36.76,46407.0,36.79,36.79,36.72,36.76,46407.0
2019-01-16 13:10:00,36.77,36.77,36.72,36.76,26816.0,36.77,36.77,36.72,36.76,26816.0
2019-01-16 13:15:00,36.76,36.78,36.73,36.76,47428.0,36.76,36.78,36.73,36.76,47428.0
2019-01-16 13:20:00,36.76,36.77,36.72,36.73,16906.0,36.76,36.77,36.72,36.73,16906.0
2019-01-16 13:25:00,36.73,36.73,36.68,36.7,28188.0,36.73,36.73,36.68,36.7,28188.0
2019-01-16 13:30:00,36.7,36.72,36.69,36.7,20789.0,36.7,36.72,36.69,36.7,20789.0
2019-01-16 13:35:00,36.7,36.74,36.7,36.73,46143.0,36.7,36.74,36.7,36.73,46143.0
2019-01-16 13:40:00,36.74,36.75,36.7,36.7,39904.0,36.74,36.75,36.7,36.7,39904.0
2019-01-16 13:45:00,36.7,36.78,36.68,36.77,25708.0,36.7,36.78,36.68,36.77,25708.0
2019-01-16 13:50:00,36.77,36.79,36.71,36.73,30449.0,36.77,36.79,36.71,36.73,30449.0
2019-01-16 13:55:00,36.73,36.79,36.73,36.74,57547.0,36.73,36.79,36.73,36.74,57547.0
2019-01-16 14:00:00,36.74,36.78,36.73,36.75,16337.0,36.74,36.78,36.73,36.75,16337.0
2019-01-16 14:05:00,36.76,36.76,36.72,36.73,27089.0,36.76,36.76,36.72,36.73,27089.0
2019-01-16 14:10:00,36.73,36.76,36.72,36.74,60443.0,36.73,36.76,36.72,36.74,60443.0
2019-01-16 14:15:00,36.75,36.81,36.74,36.8,57552.0,36.75,36.81,36.74,36.8,57552.0
2019-01-16 14:20:00,36.8,36.82,36.77,36.8,30314.0,36.8,36.82,36.77,36.8,30314.0
2019-01-16 14:25:00,36.8,36.82,36.78,36.79,27038.0,36.8,36.82,36.78,36.79,27038.0
2019-01-16 14:30:00,36.79,36.83,36.77,36.83,22421.0,36.79,36.83,36.77,36.83,22421.0
2019-01-16 14:35:00,36.82,36.83,36.81,36.82,17987.0,36.82,36.83,36.81,36.82,17987.0
2019-01-16 14:40:00,36.83,36.85,36.82,36.83,35047.0,36.83,36.85,36.82,36.83,35047.0
2019-01-16 14:45:00,36.83,36.84,36.8,36.81,24702.0,36.83,36.84,36.8,36.81,24702.0
2019-01-16 14:50:00,36.81,36.84,36.77,36.79,36958.0,36.81,36.84,36.77,36.79,36958.0
2019-01-16 14:55:00,36.79,36.8,36.77,36.79,19803.0,36.79,36.8,36.77,36.79,19803.0
2019-01-16 15:00:00,36.79,36.83,36.78,36.83,22355.0,36.79,36.83,36.78,36.83,22355.0
2019-01-16 15:05:00,36.82,36.85,36.81,36.82,29913.0,36.82,36.85,36.81,36.82,29913.0
2019-01-16 15:10:00,36.82,36.85,36.81,36.83,38756.0,36.82,36.85,36.81,36.83,38756.0
2019-01-16 15:15:00,36.83,36.84,36.81,36.83,24743.0,36.83,36.84,36.81,36.83,24743.0
2019-01-16 15:20:00,36.83,36.85,36.81,36.82,40144.0,36.83,36.85,36.81,36.82,40144.0
2019-01-16 15:25:00,36.81,36.82,36.74,36.75,63047.0,36.81,36.82,36.74,36.75,63047.0
2019-01-16 15:30:00,36.74,36.75,36.63,36.65,134597.0,36.74,36.75,36.63,36.65,134597.0
2019-01-16 15:35:00,36.65,36.69,36.64,36.67,48020.0,36.65,36.69,36.64,36.67,48020.0
2019-01-16 15:40:00,36.68,36.68,36.59,36.62,100681.0,36.68,36.68,36.59,36.62,100681.0
2019-01-16 15:45:00,36.61,36.66,36.59,36.64,65015.0,36.61,36.66,36.59,36.64,65015.0
2019-01-16 15:50:00,36.65,36.66,36.62,36.64,79449.0,36.65,36.66,36.62,36.64,79449.0
2019-01-16 15:55:00,36.64,36.71,36.6,36.61,342736.0,36.64,36.71,36.6,36.61,342736.0
2019-01-17 09:30:00,36.55,36.58,36.42,36.51,63664.0,36.55,36.58,36.42,36.51,63664.0
2019-01-17 09:35:00,36.51,36.59,36.47,36.55,102018.0,36.51,36.59,36.47,36.55,102018.0
2019-01-17 09:40:00,36.55,36.62,36.5,36.62,46675.0,36.55,36.62,36.5,36.62,46675.0
2019-01-17 09:45:00,36.62,36.77,36.6,36.74,288042.0,36.62,36.77,36.6,36.74,288042.0
2019-01-17 09:50:00,36.73,36.87,36.68,36.79,60879.0,36.73,36.87,36.68,36.79,60879.0
2019-01-17 09:55:00,36.79,36.87,36.78,36.84,24471.0,36.79,36.87,36.78,36.84,24471.0
2019-01-17 10:00:00,36.84,36.87,36.82,36.84,33734.0,36.84,36.87,36.82,36.84,33734.0
2019-01-17 10:05:00,36.84,36.86,36.79,36.81,30221.0,36.84,36.86,36.79,36.81,30221.0
2019-01-17 10:10:00,36.8,36.95,36.8,36.94,214252.0,36.8,36.95,36.8,36.94,214252.0
2019-01-17 10:15:00,36.93,37.0,36.83,36.85,97821.0,36.93,37.0,36.83,36.85,97821.0
2019-01-17 10:20:00,36.85,36.93,36.85,36.9,28253.0,36.85,36.93,36.85,36.9,28253.0
2019-01-17 10:25:00,36.9,36.91,36.84,36.87,47208.0,36.9,36.91,36.84,36.87,47208.0
2019-01-17 10:30:00,36.87,36.88,36.81,36.83,26193.0,36.87,36.88,36.81,36.83,26193.0
2019-01-17 10:35:00,36.84,36.87,36.76,36.77,36132.0,36.84,36.87,36.76,36.77,36132.0
2019-01-17 10:40:00,36.77,36.81,36.75,36.8,73640.0,36.77,36.81,36.75,36.8,73640.0
2019-01-17 10:45:00,36.8,36.81,36.75,36.77,63887.0,36.8,36.81,36.75,36.77,63887.0
2019-01-17 10:50:00,36.78,36.78,36.72,36.72,37459.0,36.78,36.78,36.72,36.72,37459.0
2019-01-17 10:55:00,36.72,36.76,36.68,36.76,75579.0,36.72,36.76,36.68,36.76,75579.0
2019-01-17 11:00:00,36.76,36.83,36.74,36.83,56155.0,36.76,36.83,36.74,36.83,56155.0
2019-01-17 11:05:00,36.84,36.89,36.83,36.88,23337.0,36.84,36.89,36.83,36.88,23337.0
2019-01-17 11:10:00,36.88,36.9,36.81,36.87,76802.0,36.88,36.9,36.81,36.87,76802.0
2019-01-17 11:15:00,36.87,36.89,36.86,36.87,15077.0,36.87,36.89,36.86,36.87,15077.0
2019-01-17 11:20:00,36.87,36.9,36.84,36.86,23431.0,36.87,36.9,36.84,36.86,23431.0
2019-01-17 11:25:00,36.86,36.89,36.85,36.89,9378.0,36.86,36.89,36.85,36.89,9378.0
2019-01-17 11:30:00,36.89,36.9,36.86,36.89,19485.0,36.89,36.9,36.86,36.89,19485.0
2019-01-17 11:35:00,36.89,36.9,36.83,36.84,10795.0,36.89,36.9,36.83,36.84,10795.0
2019-01-17 11:40:00,36.83,36.87,36.83,36.87,15835.0,36.83,36.87,36.83,36.87,15835.0
2019-01-17 11:45:00,36.86,36.87,36.8,36.84,16803.0,36.86,36.87,36.8,36.84,16803.0
2019-01-17 11:50:00,36.84,36.85,36.83,36.85,70611.0,36.84,36.85,36.83,36.85,70611.0
2019-01-17 11:55:00,36.85,36.97,36.85,36.94,167810.0,36.85,36.97,36.85,36.94,167810.0
2019-01-17 12:00:00,36.94,36.96,36.91,36.95,27047.0,36.94,36.96,36.91,36.95,27047.0
2019-01-17 12:05:00,36.95,36.95,36.89,36.9,45388.0,36.95,36.95,36.89,36.9,45388.0
2019-01-17 12:10:00,36.9,37.0,36.9,36.95,34589.0,36.9,37.0,36.9,36.95,34589.0
2019-01-17 12:15:00,36.96,37.0,36.95,36.98,17415.0,36.96,37.0,36.95,36.98,17415.0
2019-01-17 12:20:00,36.98,37.01,36.97,37.0,38021.0,36.98,37.01,36.97,37.0,38021.0
2019-01-17 12:25:00,37.0,37.01,36.98,37.01,15719.0,37.0,37.01,36.98,37.01,15719.0
2019-01-17 12:30:00,37.01,37.01,36.98,37.0,17578.0,37.01,37.01,36.98,37.0,17578.0
2019-01-17 12:35:00,37.0,37.01,36.99,37.0,23206.0,37.0,37.01,36.99,37.0,23206.0
2019-01-17 12:40:00,37.0,37.0,36.94,36.95,21957.0,37.0,37.0,36.94,36.95,21957.0
2019-01-17 12:45:00,36.95,36.97,36.93,36.95,20857.0,36.95,36.97,36.93,36.95,20857.0
2019-01-17 12:50:00,36.96,36.99,36.95,36.98,37893.0,36.96,36.99,36.95,36.98,37893.0
2019-01-17 12:55:00,36.97,36.98,36.95,36.97,15786.0,36.97,36.98,36.95,36.97,15786.0
2019-01-17 13:00:00,36.97,37.0,36.95,36.99,15183.0,36.97,37.0,36.95,36.99,15183.0
2019-01-17 13:05:00,36.99,37.0,36.97,36.98,23369.0,36.99,37.0,36.97,36.98,23369.0
2019-01-17 13:10:00,36.98,36.99,36.98,36.98,4290.0,36.98,36.99,36.98,36.98,4290.0
2019-01-17 13:15:00,36.98,36.99,36.98,36.99,12376.0,36.98,36.99,36.98,36.99,12376.0
2019-01-17 13:20:00,36.98,36.99,36.95,36.95,29105.0,36.98,36.99,36.95,36.95,29105.0
2019-01-17 13:25:00,36.96,36.98,36.94,36.94,27338.0,36.96,36.98,36.94,36.94,27338.0
2019-01-17 13:30:00,36.95,36.98,36.94,36.97,8988.0,36.95,36.98,36.94,36.97,8988.0
2019-01-17 13:35:00,36.97,36.98,36.95,36.96,19940.0,36.97,36.98,36.95,36.96,19940.0
2019-01-17 13:40:00,36.97,36.98,36.94,36.94,17898.0,36.97,36.98,36.94,36.94,17898.0
2019-01-17 13:45:00,36.95,36.95,36.94,36.94,6432.0,36.95,36.95,36.94,36.94,6432.0
2019-01-17 13:50:00,36.95,36.97,36.94,36.95,18638.0,36.95,36.97,36.94,36.95,18638.0
2019-01-17 13:55:00,36.95,36.96,36.92,36.95,17945.0,36.95,36.96,36.92,36.95,17945.0
2019-01-17 14:00:00,36.95,37.0,36.95,37.0,26287.0,36.95,37.0,36.95,37.0,26287.0
2019-01-17 14:05:00,36.99,37.01,36.97,36.97,66551.0,36.99,37.01,36.97,36.97,66551.0
2019-01-17 14:10:00,36.97,36.98,36.95,36.97,21801.0,36.97,36.98,36.95,36.97,21801.0
2019-01-17 14:15:00,36.98,36.98,36.97,36.98,10681.0,36.98,36.98,36.97,36.98,10681.0
2019-01-17 14:20:00,36.97,36.98,36.93,36.95,30028.0,36.97,36.98,36.93,36.95,30028.0
2019-01-17 14:25:00,36.96,36.97,36.95,36.95,25691.0,36.96,36.97,36.95,36.95,25691.0
2019-01-17 14:30:00,36.95,36.97,36.92,36.93,28469.0,36.95,36.97,36.92,36.93,28469.0
2019-01-17 14:35:00,36.94,37.01,36.9,37.0,101864.0,36.94,37.01,36.9,37.0,101864.0
2019-01-17 14:40:00,36.99,37.15,36.99,37.15,100575.0,36.99,37.15,36.99,37.15,100575.0
2019-01-17 14:45:00,37.15,37.25,37.15,37.23,60835.0,37.15,37.25,37.15,37.23,60835.0
2019-01-17 14:50:00,37.23,37.24,37.11,37.11,79675.0,37.23,37.24,37.11,37.11,79675.0
2019-01-17 14:55:00,37.12,37.14,36.98,37.05,81150.0,37.12,37.14,36.98,37.05,81150.0
2019-01-17 15:00:00,37.05,37.06,36.93,36.95,89085.0,37.05,37.06,36.93,36.95,89085.0
2019-01-17 15:05:00,36.95,37.01,36.93,36.96,73505.0,36.95,37.01,36.93,36.96,73505.0
2019-01-17 15:10:00,36.97,36.98,36.91,36.93,63767.0,36.97,36.98,36.91,36.93,63767.0
2019-01-17 15:15:00,36.92,36.97,36.9,36.97,68384.0,36.92,36.97,36.9,36.97,68384.0
2019-01-17 15:20:00,36.98,36.98,36.94,36.94,28792.0,36.98,36.98,36.94,36.94,28792.0
2019-01-17 15:25:00,36.95,36.96,36.89,36.95,56885.0,36.95,36.96,36.89,36.95,56885.0
2019-01-17 15:30:00,36.96,37.03,36.94,37.01,93189.0,36.96,37.03,36.94,37.01,93189.0
2019-01-17 15:35:00,37.01,37.04,37.0,37.01,77100.0,37.01,37.04,37.0,37.01,77100.0
2019-01-17 15:40:00,37.02,37.02,36.94,36.95,409391.0,37.02,37.02,36.94,36.95,409391.0
2019-01-17 15:45:00,36.94,36.99,36.86,36.87,216501.0,36.94,36.99,36.86,36.87,216501.0
2019-01-17 15:50:00,36.87,36.88,36.82,36.86,183487.0,36.87,36.88,36.82,36.86,183487.0
2019-01-17 15:55:00,36.86,36.89,36.8,36.81,850809.0,36.86,36.89,36.8,36.81,850809.0
2019-01-18 09:30:00,37.13,37.19,36.94,37.06,749005.0,37.13,37.19,36.94,37.06,749005.0
2019-01-18 09:35:00,37.06,37.18,37.02,37.13,106885.0,37.06,37.18,37.02,37.13,106885.0
2019-01-18 09:40:00,37.13,37.16,36.95,36.97,53219.0,37.13,37.16,36.95,36.97,53219.0
2019-01-18 09:45:00,36.97,37.05,36.89,36.89,32568.0,36.97,37.05,36.89,36.89,32568.0
2019-01-18 09:50:00,36.89,36.89,36.77,36.82,33480.0,36.89,36.89,36.77,36.82,33480.0
2019-01-18 09:55:00,36.82,36.83,36.72,36.72,61567.0,36.82,36.83,36.72,36.72,61567.0
2019-01-18 10:00:00,36.71,36.76,36.67,36.74,73789.0,36.71,36.76,36.67,36.74,73789.0
2019-01-18 10:05:00,36.74,36.76,36.69,36.72,88222.0,36.74,36.76,36.69,36.72,88222.0
2019-01-18 10:10:00,36.71,36.75,36.69,36.75,33016.0,36.71,36.75,36.69,36.75,33016.0
2019-01-18 10:15:00,36.75,36.87,36.71,36.78,100758.0,36.75,36.87,36.71,36.78,100758.0
2019-01-18 10:20:00,36.79,36.87,36.77,36.82,69974.0,36.79,36.87,36.77,36.82,69974.0
2019-01-18 10:25:00,36.83,36.92,36.79,36.87,65158.0,36.83,36.92,36.79,36.87,65158.0
2019-01-18 10:30:00,36.87,36.9,36.8,36.8,52851.0,36.87,36.9,36.8,36.8,52851.0
2019-01-18 10:35:00,36.79,36.86,36.79,36.86,53641.0,36.79,36.86,36.79,36.86,53641.0
2019-01-18 10:40:00,36.86,36.97,36.85,36.95,71811.0,36.86,36.97,36.85,36.95,71811.0
2019-01-18 10:45:00,36.95,37.02,36.95,36.96,41964.0,36.95,37.02,36.95,36.96,41964.0
2019-01-18 10:50:00,36.97,36.97,36.88,36.94,30014.0,36.97,36.97,36.88,36.94,30014.0
2019-01-18 10:55:00,36.94,36.94,36.9,36.92,19159.0,36.94,36.94,36.9,36.92,19159.0
2019-01-18 11:00:00,36.91,37.01,36.9,37.0,36662.0,36.91,37.01,36.9,37.0,36662.0
2019-01-18 11:05:00,37.01,37.03,36.97,36.97,28063.0,37.01,37.03,36.97,36.97,28063.0
2019-01-18 11:10:00,36.98,37.03,36.97,37.02,27537.0,36.98,37.03,36.97,37.02,27537.0
2019-01-18 11:15:00,37.02,37.13,37.0,37.13,265698.0,37.02,37.13,37.0,37.13,265698.0
2019-01-18 11:20:00,37.13,37.16,37.09,37.13,69820.0,37.13,37.16,37.09,37.13,69820.0
2019-01-18 11:25:00,37.13,37.14,37.08,37.12,23726.0,37.13,37.14,37.08,37.12,23726.0
2019-01-18 11:30:00,37.12,37.15,37.1,37.12,67373.0,37.12,37.15,37.1,37.12,67373.0
2019-01-18 11:35:00,37.13,37.13,37.05,37.1,27811.0,37.13,37.13,37.05,37.1,27811.0
2019-01-18 11:40:00,37.1,37.13,37.08,37.09,20313.0,37.1,37.13,37.08,37.09,20313.0
2019-01-18 11:45:00,37.1,37.1,37.05,37.05,16461.0,37.1,37.1,37.05,37.05,16461.0
2019-01-18 11:50:00,37.05,37.09,37.04,37.05,148159.0,37.05,37.09,37.04,37.05,148159.0
2019-01-18 11:55:00,37.05,37.09,37.04,37.09,30867.0,37.05,37.09,37.04,37.09,30867.0
2019-01-18 12:00:00,37.09,37.15,37.07,37.08,39377.0,37.09,37.15,37.07,37.08,39377.0
2019-01-18 12:05:00,37.08,37.1,37.03,37.06,38731.0,37.08,37.1,37.03,37.06,38731.0
2019-01-18 12:10:00,37.07,37.17,37.06,37.16,30623.0,37.07,37.17,37.06,37.16,30623.0
2019-01-18 12:15:00,37.16,37.18,37.1,37.12,51537.0,37.16,37.18,37.1,37.12,51537.0
2019-01-18 12:20:00,37.11,37.18,37.11,37.18,71092.0,37.11,37.18,37.11,37.18,71092.0
2019-01-18 12:25:00,37.18,37.25,37.15,37.25,275054.0,37.18,37.25,37.15,37.25,275054.0
2019-01-18 12:30:00,37.25,37.25,37.17,37.21,46843.0,37.25,37.25,37.17,37.21,46843.0
2019-01-18 12:35:00,37.21,37.22,37.17,37.2,29055.0,37.21,37.22,37.17,37.2,29055.0
2019-01-18 12:40:00,37.19,37.22,37.16,37.16,26889.0,37.19,37.22,37.16,37.16,26889.0
2019-01-18 12:45:00,37.16,37.16,37.1,37.14,45003.0,37.16,37.16,37.1,37.14,45003.0
2019-01-18 12:50:00,37.15,37.18,37.12,37.15,38439.0,37.15,37.18,37.12,37.15,38439.0
2019-01-18 12:55:00,37.15,37.18,37.15,37.17,22400.0,37.15,37.18,37.15,37.17,22400.0
2019-01-18 13:00:00,37.16,37.18,37.13,37.16,36912.0,37.16,37.18,37.13,37.16,36912.0
2019-01-18 13:05:00,37.15,37.15,37.13,37.13,38954.0,37.15,37.15,37.13,37.13,38954.0
2019-01-18 13:10:00,37.14,37.14,37.1,37.12,37329.0,37.14,37.14,37.1,37.12,37329.0
2019-01-18 13:15:00,37.12,37.12,37.09,37.12,24120.0,37.12,37.12,37.09,37.12,24120.0
2019-01-18 13:20:00,37.12,37.16,37.12,37.15,39679.0,37.12,37.16,37.12,37.15,39679.0
2019-01-18 13:25:00,37.14,37.14,37.05,37.07,35090.0,37.14,37.14,37.05,37.07,35090.0
2019-01-18 13:30:00,37.08,37.1,37.03,37.05,31583.0,37.08,37.1,37.03,37.05,31583.0
2019-01-18 13:35:00,37.05,37.11,37.05,37.09,31841.0,37.05,37.11,37.05,37.09,31841.0
2019-01-18 13:40:00,37.09,37.11,37.06,37.09,35255.0,37.09,37.11,37.06,37.09,35255.0
2019-01-18 13:45:00,37.09,37.11,37.07,37.09,26400.0,37.09,37.11,37.07,37.09,26400.0
2019-01-18 13:50:00,37.1,37.13,37.1,37.12,35496.0,37.1,37.13,37.1,37.12,35496.0
2019-01-18 13:55:00,37.12,37.16,37.1,37.16,26943.0,37.12,37.16,37.1,37.16,26943.0
2019-01-18 14:00:00,37.16,37.19,37.13,37.18,43299.0,37.16,37.19,37.13,37.18,43299.0
2019-01-18 14:05:00,37.18,37.21,37.16,37.19,41987.0,37.18,37.21,37.16,37.19,41987.0
2019-01-18 14:10:00,37.19,37.19,37.1,37.13,47018.0,37.19,37.19,37.1,37.13,47018.0
2019-01-18 14:15:00,37.14,37.18,37.11,37.16,68079.0,37.14,37.18,37.11,37.16,68079.0
2019-01-18 14:20:00,37.15,37.19,37.14,37.18,51183.0,37.15,37.19,37.14,37.18,51183.0
2019-01-18 14:25:00,37.17,37.18,37.14,37.16,47177.0,37.17,37.18,37.14,37.16,47177.0
2019-01-18 14:30:00,37.16,37.21,37.15,37.18,102118.0,37.16,37.21,37.15,37.18,102118.0
2019-01-18 14:35:00,37.18,37.21,37.16,37.18,36815.0,37.18,37.21,37.16,37.18,36815.0
2019-01-18 14:40:00,37.18,37.21,37.16,37.2,42053.0,37.18,37.21,37.16,37.2,42053.0
2019-01-18 14:45:00,37.19,37.28,37.18,37.27,67330.0,37.19,37.28,37.18,37.27,67330.0
2019-01-18 14:50:00,37.26,37.27,37.22,37.23,39303.0,37.26,37.27,37.22,37.23,39303.0
2019-01-18 14:55:00,37.24,37.27,37.23,37.25,34779.0,37.24,37.27,37.23,37.25,34779.0
2019-01-18 15:00:00,37.26,37.26,37.2,37.25,48416.0,37.26,37.26,37.2,37.25,48416.0
2019-01-18 15:05:00,37.25,37.27,37.23,37.26,57273.0,37.25,37.27,37.23,37.26,57273.0
2019-01-18 15:10:00,37.26,37.3,37.24,37.3,64635.0,37.26,37.3,37.24,37.3,64635.0
2019-01-18 15:15:00,37.3,37.37,37.29,37.34,92193.0,37.3,37.37,37.29,37.34,92193.0
2019-01-18 15:20:00,37.35,37.36,37.32,37.34,102794.0,37.35,37.36,37.32,37.34,102794.0
2019-01-18 15:25:00,37.35,37.42,37.33,37.41,103075.0,37.35,37.42,37.33,37.41,103075.0
2019-01-18 15:30:00,37.4,37.46,37.38,37.45,163718.0,37.4,37.46,37.38,37.45,163718.0
2019-01-18 15:35:00,37.45,37.6,37.44,37.55,604951.0,37.45,37.6,37.44,37.55,604951.0
2019-01-18 15:40:00,37.56,37.6,37.51,37.55,157385.0,37.56,37.6,37.51,37.55,157385.0
2019-01-18 15:45:00,37.56,37.59,37.49,37.54,249436.0,37.56,37.59,37.49,37.54,249436.0
2019-01-18 15:50:00,37.54,37.61,37.49,37.6,502082.0,37.54,37.61,37.49,37.6,502082.0
2019-01-18 15:55:00,37.6,37.71,37.59,37.69,892458.0,37.6,37.71,37.59,37.69,892458.0
2019-01-22 09:30:00,37.14,37.38,37.08,37.2,250635.0,37.14,37.38,37.08,37.2,250635.0
2019-01-22 09:35:00,37.21,37.39,37.14,37.29,73160.0,37.21,37.39,37.14,37.29,73160.0
2019-01-22 09:40:00,37.29,37.33,37.21,37.27,47737.0,37.29,37.33,37.21,37.27,47737.0
2019-01-22 09:45:00,37.27,37.27,36.93,36.95,145060.0,37.27,37.27,36.93,36.95,145060.0
2019-01-22 09:50:00,36.95,37.04,36.92,37.04,52689.0,36.95,37.04,36.92,37.04,52689.0
2019-01-22 09:55:00,37.05,37.1,37.0,37.0,43444.0,37.05,37.1,37.0,37.0,43444.0
2019-01-22 10:00:00,37.0,37.07,36.98,37.07,60751.0,37.0,37.07,36.98,37.07,60751.0
2019-01-22 10:05:00,37.07,37.11,37.01,37.07,82164.0,37.07,37.11,37.01,37.07,82164.0
2019-01-22 10:10:00,37.07,37.13,37.06,37.08,43459.0,37.07,37.13,37.06,37.08,43459.0
2019-01-22 10:15:00,37.08,37.27,37.07,37.16,264333.0,37.08,37.27,37.07,37.16,264333.0
2019-01-22 10:20:00,37.16,37.21,37.11,37.16,59428.0,37.16,37.21,37.11,37.16,59428.0
2019-01-22 10:25:00,37.16,37.21,37.12,37.19,46596.0,37.16,37.21,37.12,37.19,46596.0
2019-01-22 10:30:00,37.19,37.27,37.17,37.24,108379.0,37.19,37.27,37.17,37.24,108379.0
2019-01-22 10:35:00,37.24,37.27,37.2,37.24,50301.0,37.24,37.27,37.2,37.24,50301.0
2019-01-22 10:40:00,37.23,37.24,37.16,37.21,31858.0,37.23,37.24,37.16,37.21,31858.0
2019-01-22 10:45:00,37.2,37.26,37.18,37.25,26832.0,37.2,37.26,37.18,37.25,26832.0
2019-01-22 10:50:00,37.25,37.29,37.24,37.27,25329.0,37.25,37.29,37.24,37.27,25329.0
2019-01-22 10:55:00,37.27,37.28,37.24,37.27,26264.0,37.27,37.28,37.24,37.27,26264.0
2019-01-22 11:00:00,37.26,37.3,37.23,37.25,95001.0,37.26,37.3,37.23,37.25,95001.0
2019-01-22 11:05:00,37.25,37.26,37.21,37.21,29851.0,37.25,37.26,37.21,37.21,29851.0
2019-01-22 11:10:00,37.21,37.21,37.18,37.2,23062.0,37.21,37.21,37.18,37.2,23062.0
2019-01-22 11:15:00,37.2,37.23,37.19,37.2,18076.0,37.2,37.23,37.19,37.2,18076.0
2019-01-22 11:20:00,37.2,37.3,37.2,37.3,69820.0,37.2,37.3,37.2,37.3,69820.0
2019-01-22 11:25:00,37.3,37.36,37.3,37.33,48313.0,37.3,37.36,37.3,37.33,48313.0
2019-01-22 11:30:00,37.32,37.41,37.3,37.41,39156.0,37.32,37.41,37.3,37.41,39156.0
2019-01-22 11:35:00,37.41,37.43,37.4,37.42,40335.0,37.41,37.43,37.4,37.42,40335.0
2019-01-22 11:40:00,37.41,37.42,37.27,37.34,276045.0,37.41,37.42,37.27,37.34,276045.0
2019-01-22 11:45:00,37.33,37.38,37.31,37.36,33082.0,37.33,37.38,37.31,37.36,33082.0
2019-01-22 11:50:00,37.35,37.43,37.35,37.37,55189.0,37.35,37.43,37.35,37.37,55189.0
2019-01-22 11:55:00,37.35,37.36,37.32,37.34,43018.0,37.35,37.36,37.32,37.34,43018.0
2019-01-22 12:00:00,37.34,37.37,37.28,37.37,67232.0,37.34,37.37,37.28,37.37,67232.0
2019-01-22 12:05:00,37.36,37.39,37.34,37.37,47198.0,37.36,37.39,37.34,37.37,47198.0
2019-01-22 12:10:00,37.37,37.39,37.34,37.36,13863.0,37.37,37.39,37.34,37.36,13863.0
2019-01-22 12:15:00,37.37,37.39,37.34,37.36,17979.0,37.37,37.39,37.34,37.36,17979.0
2019-01-22 12:20:00,37.36,37.37,37.29,37.32,112579.0,37.36,37.37,37.29,37.32,112579.0
2019-01-22 12:25:00,37.33,37.36,37.3,37.32,38057.0,37.33,37.36,37.3,37.32,38057.0
2019-01-22 12:30:00,37.31,37.35,37.31,37.35,14343.0,37.31,37.35,37.31,37.35,14343.0
2019-01-22 12:35:00,37.35,37.38,37.33,37.34,27697.0,37.35,37.38,37.33,37.34,27697.0
2019-01-22 12:40:00,37.35,37.38,37.34,37.37,28222.0,37.35,37.38,37.34,37.37,28222.0
2019-01-22 12:45:00,37.38,37.43,37.37,37.43,22364.0,37.38,37.43,37.37,37.43,22364.0
2019-01-22 12:50:00,37.42,37.47,37.41,37.45,24520.0,37.42,37.47,37.41,37.45,24520.0
2019-01-22 12:55:00,37.46,37.51,37.44,37.51,37424.0,37.46,37.51,37.44,37.51,37424.0
2019-01-22 13:00:00,37.51,37.52,37.44,37.46,158199.0,37.51,37.52,37.44,37.46,158199.0
2019-01-22 13:05:00,37.46,37.46,37.41,37.42,25515.0,37.46,37.46,37.41,37.42,25515.0
2019-01-22 13:10:00,37.42,37.42,37.33,37.33,53657.0,37.42,37.42,37.33,37.33,53657.0
2019-01-22 13:15:00,37.33,37.35,37.31,37.32,26330.0,37.33,37.35,37.31,37.32,26330.0
2019-01-22 13:20:00,37.31,37.37,37.3,37.34,45862.0,37.31,37.37,37.3,37.34,45862.0
2019-01-22 13:25:00,37.34,37.39,37.28,37.31,144885.0,37.34,37.39,37.28,37.31,144885.0
2019-01-22 13:30:00,37.31,37.33,37.28,37.3,35844.0,37.31,37.33,37.28,37.3,35844.0
2019-01-22 13:35:00,37.3,37.34,37.28,37.3,58370.0,37.3,37.34,37.28,37.3,58370.0
2019-01-22 13:40:00,37.31,37.33,37.29,37.3,20120.0,37.31,37.33,37.29,37.3,20120.0
2019-01-22 13:45:00,37.29,37.31,37.28,37.29,11911.0,37.29,37.31,37.28,37.29,11911.0
2019-01-22 13:50:00,37.3,37.32,37.27,37.29,12458.0,37.3,37.32,37.27,37.29,12458.0
2019-01-22 13:55:00,37.29,37.32,37.28,37.3,13809.0,37.29,37.32,37.28,37.3,13809.0
2019-01-22 14:00:00,37.3,37.31,37.23,37.24,15410.0,37.3,37.31,37.23,37.24,15410.0
2019-01-22 14:05:00,37.24,37.28,37.2,37.2,25323.0,37.24,37.28,37.2,37.2,25323.0
2019-01-22 14:10:00,37.2,37.21,37.14,37.15,23396.0,37.2,37.21,37.14,37.15,23396.0
2019-01-22 14:15:00,37.15,37.19,37.11,37.11,23928.0,37.15,37.19,37.11,37.11,23928.0
2019-01-22 14:20:00,37.12,37.13,37.02,37.03,35744.0,37.12,37.13,37.02,37.03,35744.0
2019-01-22 14:25:00,37.04,37.09,37.04,37.06,24874.0,37.04,37.09,37.04,37.06,24874.0
2019-01-22 14:30:00,37.05,37.06,37.03,37.04,16322.0,37.05,37.06,37.03,37.04,16322.0
2019-01-22 14:35:00,37.05,37.05,36.97,37.0,24154.0,37.05,37.05,36.97,37.0,24154.0
2019-01-22 14:40:00,37.0,37.04,36.96,36.96,27594.0,37.0,37.04,36.96,36.96,27594.0
2019-01-22 14:45:00,36.97,37.0,36.93,36.95,20945.0,36.97,37.0,36.93,36.95,20945.0
2019-01-22 14:50:00,36.95,37.0,36.94,36.99,38028.0,36.95,37.0,36.94,36.99,38028.0
2019-01-22 14:55:00,37.0,37.04,36.99,37.01,22637.0,37.0,37.04,36.99,37.01,22637.0
2019-01-22 15:00:00,37.01,37.03,36.95,36.99,52719.0,37.01,37.03,36.95,36.99,52719.0
2019-01-22 15:05:00,36.98,36.99,36.93,36.95,28973.0,36.98,36.99,36.93,36.95,28973.0
2019-01-22 15:10:00,36.95,37.01,36.93,36.99,35732.0,36.95,37.01,36.93,36.99,35732.0
2019-01-22 15:15:00,36.99,37.02,36.98,37.0,25691.0,36.99,37.02,36.98,37.0,25691.0
2019-01-22 15:20:00,37.0,37.06,36.99,37.05,39159.0,37.0,37.06,36.99,37.05,39159.0
2019-01-22 15:25:00,37.03,37.1,37.02,37.1,23406.0,37.03,37.1,37.02,37.1,23406.0
2019-01-22 15:30:00,37.09,37.11,37.06,37.07,40351.0,37.09,37.11,37.06,37.07,40351.0
2019-01-22 15:35:00,37.06,37.2,37.02,37.19,59765.0,37.06,37.2,37.02,37.19,59765.0
2019-01-22 15:40:00,37.19,37.23,37.1,37.11,58646.0,37.19,37.23,37.1,37.11,58646.0
2019-01-22 15:45:00,37.12,37.12,37.04,37.06,92985.0,37.12,37.12,37.04,37.06,92985.0
2019-01-22 15:50:00,37.06,37.08,37.01,37.04,77657.0,37.06,37.08,37.01,37.04,77657.0
2019-01-22 15:55:00,37.04,37.28,37.01,37.27,284865.0,37.04,37.28,37.01,37.27,284865.0
2019-01-23 09:30:00,37.46,37.54,37.43,37.53,88633.0,37.46,37.54,37.43,37.53,88633.0
2019-01-23 09:35:00,37.53,37.61,37.47,37.56,114162.0,37.53,37.61,37.47,37.56,114162.0
2019-01-23 09:40:00,37.57,37.6,37.36,37.38,44210.0,37.57,37.6,37.36,37.38,44210.0
2019-01-23 09:45:00,37.38,37.5,37.37,37.44,52024.0,37.38,37.5,37.37,37.44,52024.0
2019-01-23 09:50:00,37.43,37.46,37.38,37.43,28123.0,37.43,37.46,37.38,37.43,28123.0
2019-01-23 09:55:00,37.41,37.56,37.41,37.53,190453.0,37.41,37.56,37.41,37.53,190453.0
2019-01-23 10:00:00,37.53,37.58,37.47,37.52,47872.0,37.53,37.58,37.47,37.52,47872.0
2019-01-23 10:05:00,37.52,37.52,37.39,37.42,96477.0,37.52,37.52,37.39,37.42,96477.0
2019-01-23 10:10:00,37.43,37.46,37.37,37.37,36052.0,37.43,37.46,37.37,37.37,36052.0
2019-01-23 10:15:00,37.37,37.42,37.28,37.29,56441.0,37.37,37.42,37.28,37.29,56441.0
2019-01-23 10:20:00,37.29,37.32,37.18,37.18,62518.0,37.29,37.32,37.18,37.18,62518.0
2019-01-23 10:25:00,37.19,37.19,37.07,37.11,157312.0,37.19,37.19,37.07,37.11,157312.0
2019-01-23 10:30:00,37.11,37.18,37.09,37.16,38666.0,37.11,37.18,37.09,37.16,38666.0
2019-01-23 10:35:00,37.16,37.19,37.09,37.1,37507.0,37.16,37.19,37.09,37.1,37507.0
2019-01-23 10:40:00,37.09,37.11,37.01,37.01,27992.0,37.09,37.11,37.01,37.01,27992.0
2019-01-23 10:45:00,37.0,37.04,36.97,36.98,33096.0,37.0,37.04,36.97,36.98,33096.0
2019-01-23 10:50:00,36.98,37.0,36.93,36.98,31166.0,36.98,37.0,36.93,36.98,31166.0
2019-01-23 10:55:00,36.99,37.01,36.94,36.95,37900.0,36.99,37.01,36.94,36.95,37900.0
2019-01-23 11:00:00,36.95,36.98,36.91,36.98,39409.0,36.95,36.98,36.91,36.98,39409.0
2019-01-23 11:05:00,36.98,36.98,36.9,36.9,39015.0,36.98,36.98,36.9,36.9,39015.0
2019-01-23 11:10:00,36.91,36.94,36.9,36.93,62848.0,36.91,36.94,36.9,36.93,62848.0
2019-01-23 11:15:00,36.93,36.96,36.82,36.83,40137.0,36.93,36.96,36.82,36.83,40137.0
2019-01-23 11:20:00,36.83,36.85,36.79,36.79,21637.0,36.83,36.85,36.79,36.79,21637.0
2019-01-23 11:25:00,36.79,36.84,36.74,36.83,33263.0,36.79,36.84,36.74,36.83,33263.0
2019-01-23 11:30:00,36.83,36.86,36.81,36.86,53659.0,36.83,36.86,36.81,36.86,53659.0
2019-01-23 11:35:00,36.86,36.9,36.84,36.9,28173.0,36.86,36.9,36.84,36.9,28173.0
2019-01-23 11:40:00,36.89,36.93,36.85,36.86,47440.0,36.89,36.93,36.85,36.86,47440.0
2019-01-23 11:45:00,36.85,36.86,36.73,36.74,91257.0,36.85,36.86,36.73,36.74,91257.0
2019-01-23 11:50:00,36.73,36.8,36.72,36.74,39055.0,36.73,36.8,36.72,36.74,39055.0
2019-01-23 11:55:00,36.75,36.77,36.7,36.74,30087.0,36.75,36.77,36.7,36.74,30087.0
2019-01-23 12:00:00,36.75,36.86,36.75,36.83,25115.0,36.75,36.86,36.75,36.83,25115.0
2019-01-23 12:05:00,36.83,36.84,36.73,36.79,53496.0,36.83,36.84,36.73,36.79,53496.0
2019-01-23 12:10:00,36.79,36.82,36.77,36.8,28599.0,36.79,36.82,36.77,36.8,28599.0
2019-01-23 12:15:00,36.79,36.8,36.69,36.73,28454.0,36.79,36.8,36.69,36.73,28454.0
2019-01-23 12:20:00,36.75,36.8,36.73,36.8,14784.0,36.75,36.8,36.73,36.8,14784.0
2019-01-23 12:25:00,36.81,36.87,36.8,36.86,14526.0,36.81,36.87,36.8,36.86,14526.0
2019-01-23 12:30:00,36.85,36.89,36.83,36.87,17335.0,36.85,36.89,36.83,36.87,17335.0
2019-01-23 12:35:00,36.86,36.88,36.83,36.86,16533.0,36.86,36.88,36.83,36.86,16533.0
2019-01-23 12:40:00,36.85,36.87,36.81,36.87,19568.0,36.85,36.87,36.81,36.87,19568.0
2019-01-23 12:45:00,36.87,36.96,36.87,36.93,19103.0,36.87,36.96,36.87,36.93,19103.0
2019-01-23 12:50:00,36.94,36.98,36.93,36.97,19838.0,36.94,36.98,36.93,36.97,19838.0
2019-01-23 12:55:00,36.96,37.05,36.95,37.05,17804.0,36.96,37.05,36.95,37.05,17804.0
2019-01-23 13:00:00,37.05,37.05,36.96,36.97,25923.0,37.05,37.05,36.96,36.97,25923.0
2019-01-23 13:05:00,36.96,37.04,36.94,37.04,12459.0,36.96,37.04,36.94,37.04,12459.0
2019-01-23 13:10:00,37.04,37.04,36.95,36.96,13389.0,37.04,37.04,36.95,36.96,13389.0
2019-01-23 13:15:00,36.96,37.05,36.96,37.03,16165.0,36.96,37.05,36.96,37.03,16165.0
2019-01-23 13:20:00,37.04,37.06,37.02,37.05,12038.0,37.04,37.06,37.02,37.05,12038.0
2019-01-23 13:25:00,37.05,37.06,37.01,37.02,16833.0,37.05,37.06,37.01,37.02,16833.0
2019-01-23 13:30:00,37.02,37.07,37.02,37.03,20198.0,37.02,37.07,37.02,37.03,20198.0
2019-01-23 13:35:00,37.04,37.09,37.03,37.07,35712.0,37.04,37.09,37.03,37.07,35712.0
2019-01-23 13:40:00,37.08,37.08,37.04,37.08,17944.0,37.08,37.08,37.04,37.08,17944.0
2019-01-23 13:45:00,37.08,37.09,37.05,37.05,20621.0,37.08,37.09,37.05,37.05,20621.0
2019-01-23 13:50:00,37.05,37.07,37.03,37.05,15665.0,37.05,37.07,37.03,37.05,15665.0
2019-01-23 13:55:00,37.04,37.07,37.01,37.05,33146.0,37.04,37.07,37.01,37.05,33146.0
2019-01-23 14:00:00,37.05,37.16,37.05,37.15,31345.0,37.05,37.16,37.05,37.15,31345.0
2019-01-23 14:05:00,37.15,37.15,37.12,37.14,18189.0,37.15,37.15,37.12,37.14,18189.0
2019-01-23 14:10:00,37.14,37.14,37.09,37.09,18067.0,37.14,37.14,37.09,37.09,18067.0
2019-01-23 14:15:00,37.09,37.1,37.04,37.05,10849.0,37.09,37.1,37.04,37.05,10849.0
2019-01-23 14:20:00,37.05,37.11,37.04,37.11,26493.0,37.05,37.11,37.04,37.11,26493.0
2019-01-23 14:25:00,37.1,37.11,37.07,37.11,13975.0,37.1,37.11,37.07,37.11,13975.0
2019-01-23 14:30:00,37.11,37.11,37.03,37.07,47410.0,37.11,37.11,37.03,37.07,47410.0
2019-01-23 14:35:00,37.07,37.08,37.02,37.06,21148.0,37.07,37.08,37.02,37.06,21148.0
2019-01-23 14:40:00,37.06,37.06,36.99,37.0,23977.0,37.06,37.06,36.99,37.0,23977.0
2019-01-23 14:45:00,36.99,37.01,36.97,36.99,19914.0,36.99,37.01,36.97,36.99,19914.0
2019-01-23 14:50:00,36.99,37.04,36.99,37.0,17452.0,36.99,37.04,36.99,37.0,17452.0
2019-01-23 14:55:00,37.0,37.01,36.98,37.0,16773.0,37.0,37.01,36.98,37.0,16773.0
2019-01-23 15:00:00,37.0,37.05,37.0,37.03,22862.0,37.0,37.05,37.0,37.03,22862.0
2019-01-23 15:05:00,37.03,37.06,36.99,37.02,22021.0,37.03,37.06,36.99,37.02,22021.0
2019-01-23 15:10:00,37.02,37.05,37.0,37.01,25510.0,37.02,37.05,37.0,37.01,25510.0
2019-01-23 15:15:00,37.02,37.1,37.02,37.08,25754.0,37.02,37.1,37.02,37.08,25754.0
2019-01-23 15:20:00,37.09,37.14,37.08,37.09,32528.0,37.09,37.14,37.08,37.09,32528.0
2019-01-23 15:25:00,37.09,37.14,37.08,37.14,18766.0,37.09,37.14,37.08,37.14,18766.0
2019-01-23 15:30:00,37.14,37.15,37.1,37.14,26368.0,37.14,37.15,37.1,37.14,26368.0
2019-01-23 15:35:00,37.14,37.15,37.11,37.13,25000.0,37.14,37.15,37.11,37.13,25000.0
2019-01-23 15:40:00,37.13,37.14,37.1,37.13,29722.0,37.13,37.14,37.1,37.13,29722.0
2019-01-23 15:45:00,37.13,37.18,37.11,37.18,65739.0,37.13,37.18,37.11,37.18,65739.0
2019-01-23 15:50:00,37.18,37.19,37.12,37.12,56438.0,37.18,37.19,37.12,37.12,56438.0
2019-01-23 15:55:00,37.13,37.21,37.12,37.18,159020.0,37.13,37.21,37.12,37.18,159020.0
2019-01-24 09:30:00,37.27,37.46,37.24,37.35,123121.0,37.27,37.46,37.24,37.35,123121.0
2019-01-24 09:35:00,37.35,37.49,37.34,37.37,93894.0,37.35,37.49,37.34,37.37,93894.0
2019-01-24 09:40:00,37.34,37.36,37.22,37.36,72595.0,37.34,37.36,37.22,37.36,72595.0
2019-01-24 09:45:00,37.37,37.54,37.36,37.38,258554.0,37.37,37.54,37.36,37.38,258554.0
2019-01-24 09:50:00,37.38,37.38,37.3,37.37,65190.0,37.38,37.38,37.3,37.37,65190.0
2019-01-24 09:55:00,37.37,37.41,37.19,37.21,52632.0,37.37,37.41,37.19,37.21,52632.0
2019-01-24 10:00:00,37.21,37.26,37.15,37.26,43773.0,37.21,37.26,37.15,37.26,43773.0
2019-01-24 10:05:00,37.26,37.38,37.26,37.37,37277.0,37.26,37.38,37.26,37.37,37277.0
2019-01-24 10:10:00,37.36,37.46,37.32,37.44,35467.0,37.36,37.46,37.32,37.44,35467.0
2019-01-24 10:15:00,37.44,37.48,37.39,37.39,63267.0,37.44,37.48,37.39,37.39,63267.0
2019-01-24 10:20:00,37.38,37.42,37.35,37.38,26353.0,37.38,37.42,37.35,37.38,26353.0
2019-01-24 10:25:00,37.38,37.48,37.35,37.45,21751.0,37.38,37.48,37.35,37.45,21751.0
2019-01-24 10:30:00,37.45,37.5,37.45,37.47,51557.0,37.45,37.5,37.45,37.47,51557.0
2019-01-24 10:35:00,37.47,37.47,37.38,37.4,36195.0,37.47,37.47,37.38,37.4,36195.0
2019-01-24 10:40:00,37.4,37.42,37.35,37.36,34852.0,37.4,37.42,37.35,37.36,34852.0
2019-01-24 10:45:00,37.36,37.38,37.32,37.33,34326.0,37.36,37.38,37.32,37.33,34326.0
2019-01-24 10:50:00,37.32,37.32,37.23,37.27,84672.0,37.32,37.32,37.23,37.27,84672.0
2019-01-24 10:55:00,37.28,37.32,37.27,37.3,37124.0,37.28,37.32,37.27,37.3,37124.0
2019-01-24 11:00:00,37.29,37.32,37.27,37.31,36911.0,37.29,37.32,37.27,37.31,36911.0
2019-01-24 11:05:00,37.32,37.32,37.28,37.3,33829.0,37.32,37.32,37.28,37.3,33829.0
2019-01-24 11:10:00,37.3,37.32,37.16,37.2,49442.0,37.3,37.32,37.16,37.2,49442.0
2019-01-24 11:15:00,37.2,37.24,37.17,37.2,42398.0,37.2,37.24,37.17,37.2,42398.0
2019-01-24 11:20:00,37.2,37.21,37.15,37.2,45089.0,37.2,37.21,37.15,37.2,45089.0
2019-01-24 11:25:00,37.2,37.23,37.18,37.23,61418.0,37.2,37.23,37.18,37.23,61418.0
2019-01-24 11:30:00,37.23,37.26,37.19,37.25,54592.0,37.23,37.26,37.19,37.25,54592.0
2019-01-24 11:35:00,37.24,37.32,37.24,37.29,67398.0,37.24,37.32,37.24,37.29,67398.0
2019-01-24 11:40:00,37.28,37.34,37.27,37.34,44716.0,37.28,37.34,37.27,37.34,44716.0
2019-01-24 11:45:00,37.35,37.37,37.33,37.33,81533.0,37.35,37.37,37.33,37.33,81533.0
2019-01-24 11:50:00,37.32,37.38,37.3,37.33,146185.0,37.32,37.38,37.3,37.33,146185.0
2019-01-24 11:55:00,37.34,37.42,37.34,37.4,81043.0,37.34,37.42,37.34,37.4,81043.0
2019-01-24 12:00:00,37.39,37.39,37.35,37.35,17674.0,37.39,37.39,37.35,37.35,17674.0
2019-01-24 12:05:00,37.36,37.37,37.33,37.35,36421.0,37.36,37.37,37.33,37.35,36421.0
2019-01-24 12:10:00,37.34,37.35,37.32,37.34,37009.0,37.34,37.35,37.32,37.34,37009.0
2019-01-24 12:15:00,37.35,37.38,37.32,37.38,33337.0,37.35,37.38,37.32,37.38,33337.0
2019-01-24 12:20:00,37.37,37.37,37.32,37.34,32690.0,37.37,37.37,37.32,37.34,32690.0
2019-01-24 12:25:00,37.34,37.34,37.29,37.3,32992.0,37.34,37.34,37.29,37.3,32992.0
2019-01-24 12:30:00,37.29,37.3,37.27,37.29,31102.0,37.29,37.3,37.27,37.29,31102.0
2019-01-24 12:35:00,37.29,37.31,37.24,37.31,24876.0,37.29,37.31,37.24,37.31,24876.0
2019-01-24 12:40:00,37.3,37.31,37.23,37.3,47219.0,37.3,37.31,37.23,37.3,47219.0
2019-01-24 12:45:00,37.3,37.3,37.28,37.29,22228.0,37.3,37.3,37.28,37.29,22228.0
2019-01-24 12:50:00,37.28,37.3,37.24,37.28,24762.0,37.28,37.3,37.24,37.28,24762.0
2019-01-24 12:55:00,37.28,37.3,37.28,37.29,13179.0,37.28,37.3,37.28,37.29,13179.0
2019-01-24 13:00:00,37.29,37.3,37.23,37.27,35933.0,37.29,37.3,37.23,37.27,35933.0
2019-01-24 13:05:00,37.27,37.32,37.27,37.29,110928.0,37.27,37.32,37.27,37.29,110928.0
2019-01-24 13:10:00,37.29,37.29,37.16,37.21,114513.0,37.29,37.29,37.16,37.21,114513.0
2019-01-24 13:15:00,37.21,37.22,37.17,37.21,24148.0,37.21,37.22,37.17,37.21,24148.0
2019-01-24 13:20:00,37.22,37.23,37.21,37.22,53778.0,37.22,37.23,37.21,37.22,53778.0
2019-01-24 13:25:00,37.21,37.28,37.2,37.27,89854.0,37.21,37.28,37.2,37.27,89854.0
2019-01-24 13:30:00,37.27,37.32,37.27,37.31,63883.0,37.27,37.32,37.27,37.31,63883.0
2019-01-24 13:35:00,37.32,37.33,37.3,37.33,23945.0,37.32,37.33,37.3,37.33,23945.0
2019-01-24 13:40:00,37.32,37.33,37.28,37.29,32916.0,37.32,37.33,37.28,37.29,32916.0
2019-01-24 13:45:00,37.29,37.32,37.27,37.27,44185.0,37.29,37.32,37.27,37.27,44185.0
2019-01-24 13:50:00,37.27,37.3,37.25,37.26,40066.0,37.27,37.3,37.25,37.26,40066.0
2019-01-24 13:55:00,37.25,37.27,37.23,37.25,19582.0,37.25,37.27,37.23,37.25,19582.0
2019-01-24 14:00:00,37.24,37.26,37.2,37.22,28228.0,37.24,37.26,37.2,37.22,28228.0
2019-01-24 14:05:00,37.22,37.25,37.2,37.2,50204.0,37.22,37.25,37.2,37.2,50204.0
2019-01-24 14:10:00,37.2,37.22,37.16,37.2,44792.0,37.2,37.22,37.16,37.2,44792.0
2019-01-24 14:15:00,37.2,37.22,37.17,37.2,29919.0,37.2,37.22,37.17,37.2,29919.0
2019-01-24 14:20:00,37.2,37.22,37.19,37.2,39298.0,37.2,37.22,37.19,37.2,39298.0
2019-01-24 14:25:00,37.2,37.23,37.2,37.23,28755.0,37.2,37.23,37.2,37.23,28755.0
2019-01-24 14:30:00,37.22,37.28,37.2,37.27,229647.0,37.22,37.28,37.2,37.27,229647.0
2019-01-24 14:35:00,37.27,37.36,37.26,37.3,121108.0,37.27,37.36,37.26,37.3,121108.0
2019-01-24 14:40:00,37.29,37.29,37.25,37.27,31518.0,37.29,37.29,37.25,37.27,31518.0
2019-01-24 14:45:00,37.27,37.3,37.27,37.3,45883.0,37.27,37.3,37.27,37.3,45883.0
2019-01-24 14:50:00,37.3,37.31,37.28,37.3,41623.0,37.3,37.31,37.28,37.3,41623.0
2019-01-24 14:55:00,37.3,37.31,37.28,37.3,27836.0,37.3,37.31,37.28,37.3,27836.0
2019-01-24 15:00:00,37.3,37.37,37.29,37.37,27684.0,37.3,37.37,37.29,37.37,27684.0
2019-01-24 15:05:00,37.37,37.43,37.37,37.39,59771.0,37.37,37.43,37.37,37.39,59771.0
2019-01-24 15:10:00,37.38,37.42,37.36,37.41,27343.0,37.38,37.42,37.36,37.41,27343.0
2019-01-24 15:15:00,37.41,37.41,37.37,37.37,39900.0,37.41,37.41,37.37,37.37,39900.0
2019-01-24 15:20:00,37.38,37.39,37.34,37.36,23551.0,37.38,37.39,37.34,37.36,23551.0
2019-01-24 15:25:00,37.36,37.36,37.33,37.35,58126.0,37.36,37.36,37.33,37.35,58126.0
2019-01-24 15:30:00,37.35,37.36,37.32,37.34,36065.0,37.35,37.36,37.32,37.34,36065.0
2019-01-24 15:35:00,37.34,37.35,37.29,37.29,65057.0,37.34,37.35,37.29,37.29,65057.0
2019-01-24 15:40:00,37.3,37.33,37.28,37.32,75711.0,37.3,37.33,37.28,37.32,75711.0
2019-01-24 15:45:00,37.32,37.34,37.29,37.3,172943.0,37.32,37.34,37.29,37.3,172943.0
2019-01-24 15:50:00,37.3,37.36,37.29,37.3,162670.0,37.3,37.36,37.29,37.3,162670.0
2019-01-24 15:55:00,37.3,37.35,37.23,37.24,466465.0,37.3,37.35,37.23,37.24,466465.0
2019-01-25 09:30:00,37.55,37.55,37.35,37.44,85315.0,37.55,37.55,37.35,37.44,85315.0
2019-01-25 09:35:00,37.43,37.53,37.37,37.52,24448.0,37.43,37.53,37.37,37.52,24448.0
2019-01-25 09:40:00,37.52,37.56,37.44,37.45,42988.0,37.52,37.56,37.44,37.45,42988.0
2019-01-25 09:45:00,37.45,37.62,37.44,37.57,24876.0,37.45,37.62,37.44,37.57,24876.0
2019-01-25 09:50:00,37.59,37.64,37.53,37.61,27015.0,37.59,37.64,37.53,37.61,27015.0
2019-01-25 09:55:00,37.62,37.65,37.59,37.61,30318.0,37.62,37.65,37.59,37.61,30318.0
2019-01-25 10:00:00,37.63,37.7,37.59,37.69,21600.0,37.63,37.7,37.59,37.69,21600.0
2019-01-25 10:05:00,37.69,37.69,37.62,37.64,21238.0,37.69,37.69,37.62,37.64,21238.0
2019-01-25 10:10:00,37.65,37.68,37.59,37.68,25810.0,37.65,37.68,37.59,37.68,25810.0
2019-01-25 10:15:00,37.68,37.7,37.6,37.61,54163.0,37.68,37.7,37.6,37.61,54163.0
2019-01-25 10:20:00,37.61,37.61,37.56,37.58,75285.0,37.61,37.61,37.56,37.58,75285.0
2019-01-25 10:25:00,37.58,37.61,37.57,37.58,66052.0,37.58,37.61,37.57,37.58,66052.0
2019-01-25 10:30:00,37.58,37.67,37.57,37.66,64938.0,37.58,37.67,37.57,37.66,64938.0
2019-01-25 10:35:00,37.66,37.69,37.64,37.66,48738.0,37.66,37.69,37.64,37.66,48738.0
2019-01-25 10:40:00,37.66,37.68,37.63,37.65,47991.0,37.66,37.68,37.63,37.65,47991.0
2019-01-25 10:45:00,37.65,37.67,37.61,37.64,22374.0,37.65,37.67,37.61,37.64,22374.0
2019-01-25 10:50:00,37.64,37.65,37.59,37.6,18443.0,37.64,37.65,37.59,37.6,18443.0
2019-01-25 10:55:00,37.59,37.65,37.59,37.61,20148.0,37.59,37.65,37.59,37.61,20148.0
2019-01-25 11:00:00,37.61,37.61,37.53,37.57,20398.0,37.61,37.61,37.53,37.57,20398.0
2019-01-25 11:05:00,37.57,37.59,37.54,37.56,17445.0,37.57,37.59,37.54,37.56,17445.0
2019-01-25 11:10:00,37.56,37.57,37.53,37.55,66765.0,37.56,37.57,37.53,37.55,66765.0
2019-01-25 11:15:00,37.55,37.56,37.52,37.53,15577.0,37.55,37.56,37.52,37.53,15577.0
2019-01-25 11:20:00,37.54,37.55,37.48,37.5,41106.0,37.54,37.55,37.48,37.5,41106.0
2019-01-25 11:25:00,37.5,37.51,37.46,37.46,22058.0,37.5,37.51,37.46,37.46,22058.0
2019-01-25 11:30:00,37.46,37.5,37.45,37.49,28259.0,37.46,37.5,37.45,37.49,28259.0
2019-01-25 11:35:00,37.49,37.55,37.48,37.52,14055.0,37.49,37.55,37.48,37.52,14055.0
2019-01-25 11:40:00,37.52,37.57,37.52,37.53,20406.0,37.52,37.57,37.52,37.53,20406.0
2019-01-25 11:45:00,37.53,37.53,37.49,37.52,11013.0,37.53,37.53,37.49,37.52,11013.0
2019-01-25 11:50:00,37.51,37.55,37.51,37.53,9173.0,37.51,37.55,37.51,37.53,9173.0
2019-01-25 11:55:00,37.54,37.55,37.5,37.51,14417.0,37.54,37.55,37.5,37.51,14417.0
2019-01-25 12:00:00,37.5,37.5,37.46,37.46,10053.0,37.5,37.5,37.46,37.46,10053.0
2019-01-25 12:05:00,37.47,37.52,37.46,37.52,21815.0,37.47,37.52,37.46,37.52,21815.0
2019-01-25 12:10:00,37.52,37.56,37.51,37.54,56065.0,37.52,37.56,37.51,37.54,56065.0
2019-01-25 12:15:00,37.53,37.57,37.53,37.55,35938.0,37.53,37.57,37.53,37.55,35938.0
2019-01-25 12:20:00,37.55,37.58,37.54,37.58,17661.0,37.55,37.58,37.54,37.58,17661.0
2019-01-25 12:25:00,37.58,37.64,37.57,37.62,22962.0,37.58,37.64,37.57,37.62,22962.0
2019-01-25 12:30:00,37.62,37.63,37.57,37.58,23267.0,37.62,37.63,37.57,37.58,23267.0
2019-01-25 12:35:00,37.59,37.64,37.59,37.64,9989.0,37.59,37.64,37.59,37.64,9989.0
2019-01-25 12:40:00,37.65,37.65,37.55,37.57,25786.0,37.65,37.65,37.55,37.57,25786.0
2019-01-25 12:45:00,37.57,37.57,37.41,37.42,312607.0,37.57,37.57,37.41,37.42,312607.0
2019-01-25 12:50:00,37.42,37.43,37.37,37.41,19995.0,37.42,37.43,37.37,37.41,19995.0
2019-01-25 12:55:00,37.41,37.44,37.41,37.44,20388.0,37.41,37.44,37.41,37.44,20388.0
2019-01-25 13:00:00,37.44,37.47,37.44,37.47,11695.0,37.44,37.47,37.44,37.47,11695.0
2019-01-25 13:05:00,37.47,37.48,37.44,37.47,19767.0,37.47,37.48,37.44,37.47,19767.0
2019-01-25 13:10:00,37.46,37.47,37.43,37.45,15476.0,37.46,37.47,37.43,37.45,15476.0
2019-01-25 13:15:00,37.45,37.48,37.44,37.45,16377.0,37.45,37.48,37.44,37.45,16377.0
2019-01-25 13:20:00,37.45,37.48,37.44,37.47,10742.0,37.45,37.48,37.44,37.47,10742.0
2019-01-25 13:25:00,37.48,37.48,37.45,37.48,22346.0,37.48,37.48,37.45,37.48,22346.0
2019-01-25 13:30:00,37.47,37.49,37.47,37.49,12649.0,37.47,37.49,37.47,37.49,12649.0
2019-01-25 13:35:00,37.49,37.51,37.46,37.48,16957.0,37.49,37.51,37.46,37.48,16957.0
2019-01-25 13:40:00,37.48,37.5,37.47,37.49,11934.0,37.48,37.5,37.47,37.49,11934.0
2019-01-25 13:45:00,37.49,37.51,37.48,37.51,17090.0,37.49,37.51,37.48,37.51,17090.0
2019-01-25 13:50:00,37.51,37.51,37.46,37.48,18157.0,37.51,37.51,37.46,37.48,18157.0
2019-01-25 13:55:00,37.48,37.48,37.46,37.47,10116.0,37.48,37.48,37.46,37.47,10116.0
2019-01-25 14:00:00,37.48,37.49,37.46,37.48,19499.0,37.48,37.49,37.46,37.48,19499.0
2019-01-25 14:05:00,37.48,37.51,37.47,37.47,15223.0,37.48,37.51,37.47,37.47,15223.0
2019-01-25 14:10:00,37.48,37.49,37.42,37.43,23407.0,37.48,37.49,37.42,37.43,23407.0
2019-01-25 14:15:00,37.43,37.49,37.42,37.43,29867.0,37.43,37.49,37.42,37.43,29867.0
2019-01-25 14:20:00,37.44,37.44,37.34,37.39,29484.0,37.44,37.44,37.34,37.39,29484.0
2019-01-25 14:25:00,37.39,37.39,37.32,37.33,24806.0,37.39,37.39,37.32,37.33,24806.0
2019-01-25 14:30:00,37.33,37.35,37.29,37.31,30920.0,37.33,37.35,37.29,37.31,30920.0
2019-01-25 14:35:00,37.3,37.34,37.29,37.33,14309.0,37.3,37.34,37.29,37.33,14309.0
2019-01-25 14:40:00,37.34,37.42,37.33,37.39,192177.0,37.34,37.42,37.33,37.39,192177.0
2019-01-25 14:45:00,37.4,37.43,37.39,37.4,23479.0,37.4,37.43,37.39,37.4,23479.0
2019-01-25 14:50:00,37.4,37.42,37.36,37.4,24859.0,37.4,37.42,37.36,37.4,24859.0
2019-01-25 14:55:00,37.4,37.45,37.38,37.45,31310.0,37.4,37.45,37.38,37.45,31310.0
2019-01-25 15:00:00,37.45,37.45,37.4,37.44,37068.0,37.45,37.45,37.4,37.44,37068.0
2019-01-25 15:05:00,37.44,37.46,37.42,37.44,17356.0,37.44,37.46,37.42,37.44,17356.0
2019-01-25 15:10:00,37.44,37.47,37.44,37.45,23104.0,37.44,37.47,37.44,37.45,23104.0
2019-01-25 15:15:00,37.45,37.5,37.45,37.48,21471.0,37.45,37.5,37.45,37.48,21471.0
2019-01-25 15:20:00,37.48,37.48,37.42,37.43,24130.0,37.48,37.48,37.42,37.43,24130.0
2019-01-25 15:25:00,37.43,37.46,37.36,37.39,25952.0,37.43,37.46,37.36,37.39,25952.0
2019-01-25 15:30:00,37.39,37.39,37.32,37.36,40823.0,37.39,37.39,37.32,37.36,40823.0
2019-01-25 15:35:00,37.36,37.4,37.32,37.37,32350.0,37.36,37.4,37.32,37.37,32350.0
2019-01-25 15:40:00,37.38,37.45,37.37,37.43,65760.0,37.38,37.45,37.37,37.43,65760.0
2019-01-25 15:45:00,37.44,37.48,37.43,37.45,59733.0,37.44,37.48,37.43,37.45,59733.0
2019-01-25 15:50:00,37.46,37.47,37.39,37.41,184608.0,37.46,37.47,37.39,37.41,184608.0
2019-01-25 15:55:00,37.4,37.47,37.39,37.43,467329.0,37.4,37.47,37.39,37.43,467329.0
2019-01-28 09:30:00,37.2,37.2,37.01,37.04,121673.0,37.2,37.2,37.01,37.04,121673.0
2019-01-28 09:35:00,37.05,37.08,36.95,36.95,45477.0,37.05,37.08,36.95,36.95,45477.0
2019-01-28 09:40:00,36.95,37.04,36.95,37.01,19559.0,36.95,37.04,36.95,37.01,19559.0
2019-01-28 09:45:00,36.99,37.01,36.88,36.88,24161.0,36.99,37.01,36.88,36.88,24161.0
2019-01-28 09:50:00,36.87,36.89,36.8,36.8,31644.0,36.87,36.89,36.8,36.8,31644.0
2019-01-28 09:55:00,36.8,36.84,36.79,36.82,51470.0,36.8,36.84,36.79,36.82,51470.0
2019-01-28 10:00:00,36.81,36.84,36.68,36.75,89531.0,36.81,36.84,36.68,36.75,89531.0
2019-01-28 10:05:00,36.76,36.86,36.75,36.81,78679.0,36.76,36.86,36.75,36.81,78679.0
2019-01-28 10:10:00,36.8,36.87,36.77,36.78,41375.0,36.8,36.87,36.77,36.78,41375.0
2019-01-28 10:15:00,36.78,36.87,36.77,36.86,29009.0,36.78,36.87,36.77,36.86,29009.0
2019-01-28 10:20:00,36.86,36.98,36.84,36.96,65581.0,36.86,36.98,36.84,36.96,65581.0
2019-01-28 10:25:00,36.96,37.03,36.93,37.02,28264.0,36.96,37.03,36.93,37.02,28264.0
2019-01-28 10:30:00,37.02,37.02,36.95,36.96,23426.0,37.02,37.02,36.95,36.96,23426.0
2019-01-28 10:35:00,36.96,36.96,36.87,36.87,42832.0,36.96,36.96,36.87,36.87,42832.0
2019-01-28 10:40:00,36.88,36.98,36.88,36.94,25313.0,36.88,36.98,36.88,36.94,25313.0
2019-01-28 10:45:00,36.94,36.95,36.86,36.86,29642.0,36.94,36.95,36.86,36.86,29642.0
2019-01-28 10:50:00,36.87,36.95,36.84,36.93,47405.0,36.87,36.95,36.84,36.93,47405.0
2019-01-28 10:55:00,36.93,36.93,36.87,36.9,55815.0,36.93,36.93,36.87,36.9,55815.0
2019-01-28 11:00:00,36.89,36.89,36.79,36.8,42583.0,36.89,36.89,36.79,36.8,42583.0
2019-01-28 11:05:00,36.8,36.82,36.78,36.79,46056.0,36.8,36.82,36.78,36.79,46056.0
2019-01-28 11:10:00,36.79,36.86,36.77,36.86,55941.0,36.79,36.86,36.77,36.86,55941.0
2019-01-28 11:15:00,36.86,36.89,36.83,36.86,31615.0,36.86,36.89,36.83,36.86,31615.0
2019-01-28 11:20:00,36.86,36.9,36.85,36.88,53295.0,36.86,36.9,36.85,36.88,53295.0
2019-01-28 11:25:00,36.88,36.91,36.85,36.87,33815.0,36.88,36.91,36.85,36.87,33815.0
2019-01-28 11:30:00,36.87,36.87,36.8,36.84,42618.0,36.87,36.87,36.8,36.84,42618.0
2019-01-28 11:35:00,36.84,36.89,36.79,36.8,183983.0,36.84,36.89,36.79,36.8,183983.0
2019-01-28 11:40:00,36.8,36.81,36.76,36.77,24483.0,36.8,36.81,36.76,36.77,24483.0
2019-01-28 11:45:00,36.77,36.79,36.71,36.73,44495.0,36.77,36.79,36.71,36.73,44495.0
2019-01-28 11:50:00,36.74,36.79,36.73,36.75,19616.0,36.74,36.79,36.73,36.75,19616.0
2019-01-28 11:55:00,36.75,36.81,36.74,36.75,18549.0,36.75,36.81,36.74,36.75,18549.0
2019-01-28 12:00:00,36.74,36.8,36.72,36.8,24084.0,36.74,36.8,36.72,36.8,24084.0
2019-01-28 12:05:00,36.8,36.83,36.77,36.83,13379.0,36.8,36.83,36.77,36.83,13379.0
2019-01-28 12:10:00,36.82,36.86,36.79,36.86,17017.0,36.82,36.86,36.79,36.86,17017.0
2019-01-28 12:15:00,36.86,36.89,36.85,36.87,21102.0,36.86,36.89,36.85,36.87,21102.0
2019-01-28 12:20:00,36.87,36.88,36.84,36.85,276246.0,36.87,36.88,36.84,36.85,276246.0
2019-01-28 12:25:00,36.86,36.88,36.81,36.82,32000.0,36.86,36.88,36.81,36.82,32000.0
2019-01-28 12:30:00,36.81,36.83,36.76,36.78,13310.0,36.81,36.83,36.76,36.78,13310.0
2019-01-28 12:35:00,36.78,36.79,36.74,36.78,15713.0,36.78,36.79,36.74,36.78,15713.0
2019-01-28 12:40:00,36.77,36.82,36.77,36.8,14648.0,36.77,36.82,36.77,36.8,14648.0
2019-01-28 12:45:00,36.8,36.83,36.79,36.82,9026.0,36.8,36.83,36.79,36.82,9026.0
2019-01-28 12:50:00,36.83,36.85,36.8,36.83,18771.0,36.83,36.85,36.8,36.83,18771.0
2019-01-28 12:55:00,36.83,36.84,36.79,36.8,21109.0,36.83,36.84,36.79,36.8,21109.0
2019-01-28 13:00:00,36.79,36.8,36.75,36.78,18369.0,36.79,36.8,36.75,36.78,18369.0
2019-01-28 13:05:00,36.78,36.8,36.77,36.8,20732.0,36.78,36.8,36.77,36.8,20732.0
2019-01-28 13:10:00,36.81,36.86,36.81,36.85,12890.0,36.81,36.86,36.81,36.85,12890.0
2019-01-28 13:15:00,36.85,36.86,36.83,36.84,11032.0,36.85,36.86,36.83,36.84,11032.0
2019-01-28 13:20:00,36.84,36.91,36.83,36.88,52799.0,36.84,36.91,36.83,36.88,52799.0
2019-01-28 13:25:00,36.87,36.89,36.84,36.87,26607.0,36.87,36.89,36.84,36.87,26607.0
2019-01-28 13:30:00,36.87,36.89,36.85,36.86,32210.0,36.87,36.89,36.85,36.86,32210.0
2019-01-28 13:35:00,36.86,36.88,36.84,36.86,16420.0,36.86,36.88,36.84,36.86,16420.0
2019-01-28 13:40:00,36.85,36.86,36.83,36.86,13516.0,36.85,36.86,36.83,36.86,13516.0
2019-01-28 13:45:00,36.86,36.87,36.84,36.87,22112.0,36.86,36.87,36.84,36.87,22112.0
2019-01-28 13:50:00,36.87,36.89,36.83,36.84,29917.0,36.87,36.89,36.83,36.84,29917.0
2019-01-28 13:55:00,36.85,36.86,36.8,36.81,125066.0,36.85,36.86,36.8,36.81,125066.0
2019-01-28 14:00:00,36.82,36.84,36.79,36.79,29939.0,36.82,36.84,36.79,36.79,29939.0
2019-01-28 14:05:00,36.79,36.82,36.78,36.82,22453.0,36.79,36.82,36.78,36.82,22453.0
2019-01-28 14:10:00,36.81,36.82,36.77,36.78,39492.0,36.81,36.82,36.77,36.78,39492.0
2019-01-28 14:15:00,36.78,36.8,36.76,36.79,16623.0,36.78,36.8,36.76,36.79,16623.0
2019-01-28 14:20:00,36.8,36.82,36.76,36.76,25902.0,36.8,36.82,36.76,36.76,25902.0
2019-01-28 14:25:00,36.76,36.81,36.76,36.8,12542.0,36.76,36.81,36.76,36.8,12542.0
2019-01-28 14:30:00,36.81,36.83,36.79,36.82,12309.0,36.81,36.83,36.79,36.82,12309.0
2019-01-28 14:35:00,36.82,36.83,36.79,36.83,14469.0,36.82,36.83,36.79,36.83,14469.0
2019-01-28 14:40:00,36.82,36.82,36.79,36.8,265047.0,36.82,36.82,36.79,36.8,265047.0
2019-01-28 14:45:00,36.8,36.83,36.79,36.82,29446.0,36.8,36.83,36.79,36.82,29446.0
2019-01-28 14:50:00,36.82,36.86,36.8,36.81,46357.0,36.82,36.86,36.8,36.81,46357.0
2019-01-28 14:55:00,36.82,36.83,36.8,36.82,16431.0,36.82,36.83,36.8,36.82,16431.0
2019-01-28 15:00:00,36.82,36.85,36.81,36.83,28972.0,36.82,36.85,36.81,36.83,28972.0
2019-01-28 15:05:00,36.83,36.84,36.76,36.77,36094.0,36.83,36.84,36.76,36.77,36094.0
2019-01-28 15:10:00,36.77,36.81,36.75,36.8,32833.0,36.77,36.81,36.75,36.8,32833.0
2019-01-28 15:15:00,36.8,36.8,36.76,36.8,36726.0,36.8,36.8,36.76,36.8,36726.0
2019-01-28 15:20:00,36.8,36.84,36.79,36.8,51959.0,36.8,36.84,36.79,36.8,51959.0
2019-01-28 15:25:00,36.8,36.81,36.78,36.79,32878.0,36.8,36.81,36.78,36.79,32878.0
2019-01-28 15:30:00,36.79,36.8,36.77,36.8,44561.0,36.79,36.8,36.77,36.8,44561.0
2019-01-28 15:35:00,36.8,36.81,36.78,36.79,75542.0,36.8,36.81,36.78,36.79,75542.0
2019-01-28 15:40:00,36.78,36.81,36.77,36.77,70937.0,36.78,36.81,36.77,36.77,70937.0
2019-01-28 15:45:00,36.77,36.84,36.76,36.78,184690.0,36.77,36.84,36.76,36.78,184690.0
2019-01-28 15:50:00,36.78,36.83,36.78,36.8,69345.0,36.78,36.83,36.78,36.8,69345.0
2019-01-28 15:55:00,36.8,36.86,36.8,36.85,307217.0,36.8,36.86,36.8,36.85,307217.0
2019-01-29 09:30:00,36.83,37.0,36.74,37.0,106152.0,36.83,37.0,36.74,37.0,106152.0
2019-01-29 09:35:00,37.0,37.0,36.81,36.82,43476.0,37.0,37.0,36.81,36.82,43476.0
2019-01-29 09:40:00,36.83,36.83,36.67,36.71,53168.0,36.83,36.83,36.67,36.71,53168.0
2019-01-29 09:45:00,36.71,36.86,36.71,36.81,26971.0,36.71,36.86,36.71,36.81,26971.0
2019-01-29 09:50:00,36.81,36.82,36.75,36.76,20988.0,36.81,36.82,36.75,36.76,20988.0
2019-01-29 09:55:00,36.76,36.86,36.74,36.84,56031.0,36.76,36.86,36.74,36.84,56031.0
2019-01-29 10:00:00,36.84,36.93,36.84,36.89,30584.0,36.84,36.93,36.84,36.89,30584.0
2019-01-29 10:05:00,36.88,36.9,36.84,36.87,113487.0,36.88,36.9,36.84,36.87,113487.0
2019-01-29 10:10:00,36.86,36.87,36.79,36.81,154517.0,36.86,36.87,36.79,36.81,154517.0
2019-01-29 10:15:00,36.81,36.85,36.8,36.83,48829.0,36.81,36.85,36.8,36.83,48829.0
2019-01-29 10:20:00,36.83,36.85,36.8,36.82,32359.0,36.83,36.85,36.8,36.82,32359.0
2019-01-29 10:25:00,36.83,36.95,36.82,36.95,29638.0,36.83,36.95,36.82,36.95,29638.0
2019-01-29 10:30:00,36.95,36.96,36.89,36.89,17465.0,36.95,36.96,36.89,36.89,17465.0
2019-01-29 10:35:00,36.9,36.9,36.77,36.78,39317.0,36.9,36.9,36.77,36.78,39317.0
2019-01-29 10:40:00,36.78,36.8,36.71,36.75,19112.0,36.78,36.8,36.71,36.75,19112.0
2019-01-29 10:45:00,36.76,36.77,36.69,36.7,19244.0,36.76,36.77,36.69,36.7,19244.0
2019-01-29 10:50:00,36.7,36.75,36.67,36.7,96030.0,36.7,36.75,36.67,36.7,96030.0
2019-01-29 10:55:00,36.69,36.69,36.59,36.66,33072.0,36.69,36.69,36.59,36.66,33072.0
2019-01-29 11:00:00,36.66,36.75,36.64,36.75,23678.0,36.66,36.75,36.64,36.75,23678.0
2019-01-29 11:05:00,36.74,36.86,36.74,36.82,24275.0,36.74,36.86,36.74,36.82,24275.0
2019-01-29 11:10:00,36.83,36.83,36.77,36.8,16146.0,36.83,36.83,36.77,36.8,16146.0
2019-01-29 11:15:00,36.8,36.81,36.75,36.77,42236.0,36.8,36.81,36.75,36.77,42236.0
2019-01-29 11:20:00,36.77,36.78,36.71,36.72,18183.0,36.77,36.78,36.71,36.72,18183.0
2019-01-29 11:25:00,36.71,36.77,36.7,36.74,57574.0,36.71,36.77,36.7,36.74,57574.0
2019-01-29 11:30:00,36.75,36.79,36.74,36.79,15778.0,36.75,36.79,36.74,36.79,15778.0
2019-01-29 11:35:00,36.79,36.83,36.78,36.82,12119.0,36.79,36.83,36.78,36.82,12119.0
2019-01-29 11:40:00,36.82,36.84,36.79,36.83,26974.0,36.82,36.84,36.79,36.83,26974.0
2019-01-29 11:45:00,36.83,36.88,36.81,36.88,27376.0,36.83,36.88,36.81,36.88,27376.0
2019-01-29 11:50:00,36.88,36.93,36.86,36.92,28316.0,36.88,36.93,36.86,36.92,28316.0
2019-01-29 11:55:00,36.92,36.98,36.9,36.98,50740.0,36.92,36.98,36.9,36.98,50740.0
2019-01-29 12:00:00,36.98,37.02,36.89,36.92,242776.0,36.98,37.02,36.89,36.92,242776.0
2019-01-29 12:05:00,36.91,36.95,36.9,36.91,27464.0,36.91,36.95,36.9,36.91,27464.0
2019-01-29 12:10:00,36.91,36.97,36.9,36.95,33519.0,36.91,36.97,36.9,36.95,33519.0
2019-01-29 12:15:00,36.95,36.96,36.9,36.95,40444.0,36.95,36.96,36.9,36.95,40444.0
2019-01-29 12:20:00,36.94,37.01,36.94,37.0,33806.0,36.94,37.01,36.94,37.0,33806.0
2019-01-29 12:25:00,37.0,37.04,36.99,37.04,193836.0,37.0,37.04,36.99,37.04,193836.0
2019-01-29 12:30:00,37.04,37.06,37.0,37.06,379888.0,37.04,37.06,37.0,37.06,379888.0
2019-01-29 12:35:00,37.05,37.06,37.0,37.03,226814.0,37.05,37.06,37.0,37.03,226814.0
2019-01-29 12:40:00,37.03,37.05,37.01,37.01,39253.0,37.03,37.05,37.01,37.01,39253.0
2019-01-29 12:45:00,37.02,37.03,37.0,37.01,1104601.0,37.02,37.03,37.0,37.01,1104601.0
2019-01-29 12:50:00,37.02,37.03,36.98,37.0,384111.0,37.02,37.03,36.98,37.0,384111.0
2019-01-29 12:55:00,37.0,37.05,36.99,37.0,133707.0,37.0,37.05,36.99,37.0,133707.0
2019-01-29 13:00:00,37.0,37.01,36.97,37.01,75129.0,37.0,37.01,36.97,37.01,75129.0
2019-01-29 13:05:00,37.01,37.03,36.99,37.02,34582.0,37.01,37.03,36.99,37.02,34582.0
2019-01-29 13:10:00,37.02,37.05,37.0,37.01,41979.0,37.02,37.05,37.0,37.01,41979.0
2019-01-29 13:15:00,36.99,37.02,36.99,37.02,13711.0,36.99,37.02,36.99,37.02,13711.0
2019-01-29 13:20:00,37.01,37.03,36.98,36.99,24988.0,37.01,37.03,36.98,36.99,24988.0
2019-01-29 13:25:00,37.0,37.01,36.98,37.01,14531.0,37.0,37.01,36.98,37.01,14531.0
2019-01-29 13:30:00,37.0,37.05,37.0,37.04,16500.0,37.0,37.05,37.0,37.04,16500.0
2019-01-29 13:35:00,37.04,37.06,37.02,37.06,59438.0,37.04,37.06,37.02,37.06,59438.0
2019-01-29 13:40:00,37.06,37.1,37.05,37.09,220198.0,37.06,37.1,37.05,37.09,220198.0
2019-01-29 13:45:00,37.1,37.11,37.08,37.1,45303.0,37.1,37.11,37.08,37.1,45303.0
2019-01-29 13:50:00,37.1,37.1,37.06,37.06,46530.0,37.1,37.1,37.06,37.06,46530.0
2019-01-29 13:55:00,37.06,37.07,37.01,37.02,59347.0,37.06,37.07,37.01,37.02,59347.0
2019-01-29 14:00:00,37.03,37.03,37.02,37.03,35427.0,37.03,37.03,37.02,37.03,35427.0
2019-01-29 14:05:00,37.02,37.05,37.02,37.03,46560.0,37.02,37.05,37.02,37.03,46560.0
2019-01-29 14:10:00,37.02,37.03,36.97,37.0,30246.0,37.02,37.03,36.97,37.0,30246.0
2019-01-29 14:15:00,37.01,37.01,36.95,36.96,172355.0,37.01,37.01,36.95,36.96,172355.0
2019-01-29 14:20:00,36.95,36.99,36.94,36.96,111398.0,36.95,36.99,36.94,36.96,111398.0
2019-01-29 14:25:00,36.95,36.97,36.93,36.94,149530.0,36.95,36.97,36.93,36.94,149530.0
2019-01-29 14:30:00,36.93,36.97,36.88,36.96,136865.0,36.93,36.97,36.88,36.96,136865.0
2019-01-29 14:35:00,36.96,36.97,36.94,36.95,48107.0,36.96,36.97,36.94,36.95,48107.0
2019-01-29 14:40:00,36.95,36.96,36.94,36.95,116240.0,36.95,36.96,36.94,36.95,116240.0
2019-01-29 14:45:00,36.95,36.97,36.92,36.94,62601.0,36.95,36.97,36.92,36.94,62601.0
2019-01-29 14:50:00,36.93,36.95,36.92,36.94,32615.0,36.93,36.95,36.92,36.94,32615.0
2019-01-29 14:55:00,36.94,36.96,36.92,36.94,94715.0,36.94,36.96,36.92,36.94,94715.0
2019-01-29 15:00:00,36.94,36.96,36.92,36.94,117801.0,36.94,36.96,36.92,36.94,117801.0
2019-01-29 15:05:00,36.94,36.96,36.92,36.95,91499.0,36.94,36.96,36.92,36.95,91499.0
2019-01-29 15:10:00,36.95,36.96,36.94,36.95,58174.0,36.95,36.96,36.94,36.95,58174.0
2019-01-29 15:15:00,36.95,36.98,36.94,36.96,50859.0,36.95,36.98,36.94,36.96,50859.0
2019-01-29 15:20:00,36.97,37.0,36.96,37.0,89357.0,36.97,37.0,36.96,37.0,89357.0
2019-01-29 15:25:00,37.0,37.01,36.94,36.97,54644.0,37.0,37.01,36.94,36.97,54644.0
2019-01-29 15:30:00,36.97,37.01,36.95,36.97,53906.0,36.97,37.01,36.95,36.97,53906.0
2019-01-29 15:35:00,36.97,36.99,36.94,36.95,52184.0,36.97,36.99,36.94,36.95,52184.0
2019-01-29 15:40:00,36.96,37.0,36.95,36.98,66995.0,36.96,37.0,36.95,36.98,66995.0
2019-01-29 15:45:00,36.99,37.03,36.98,37.01,59005.0,36.99,37.03,36.98,37.01,59005.0
2019-01-29 15:50:00,37.01,37.06,36.98,37.06,316143.0,37.01,37.06,36.98,37.06,316143.0
2019-01-29 15:55:00,37.06,37.08,36.96,37.01,324736.0,37.06,37.08,36.96,37.01,324736.0
2019-01-30 09:30:00,37.15,37.39,37.15,37.25,222069.0,37.15,37.39,37.15,37.25,222069.0
2019-01-30 09:35:00,37.25,37.35,37.11,37.16,767446.0,37.25,37.35,37.11,37.16,767446.0
2019-01-30 09:40:00,37.16,37.2,37.09,37.11,87172.0,37.16,37.2,37.09,37.11,87172.0
2019-01-30 09:45:00,37.1,37.12,37.05,37.1,72033.0,37.1,37.12,37.05,37.1,72033.0
2019-01-30 09:50:00,37.1,37.16,37.1,37.13,62578.0,37.1,37.16,37.1,37.13,62578.0
2019-01-30 09:55:00,37.14,37.16,37.02,37.06,45974.0,37.14,37.16,37.02,37.06,45974.0
2019-01-30 10:00:00,37.06,37.1,37.01,37.08,285698.0,37.06,37.1,37.01,37.08,285698.0
2019-01-30 10:05:00,37.09,37.12,37.06,37.09,58790.0,37.09,37.12,37.06,37.09,58790.0
2019-01-30 10:10:00,37.1,37.12,37.06,37.09,65577.0,37.1,37.12,37.06,37.09,65577.0
2019-01-30 10:15:00,37.09,37.11,37.06,37.1,95239.0,37.09,37.11,37.06,37.1,95239.0
2019-01-30 10:20:00,37.1,37.11,37.07,37.09,85065.0,37.1,37.11,37.07,37.09,85065.0
2019-01-30 10:25:00,37.09,37.16,37.09,37.16,85998.0,37.09,37.16,37.09,37.16,85998.0
2019-01-30 10:30:00,37.16,37.16,37.0,37.02,2113416.0,37.16,37.16,37.0,37.02,2113416.0
2019-01-30 10:35:00,37.02,37.12,37.02,37.09,396191.0,37.02,37.12,37.02,37.09,396191.0
2019-01-30 10:40:00,37.09,37.11,37.07,37.11,176438.0,37.09,37.11,37.07,37.11,176438.0
2019-01-30 10:45:00,37.11,37.21,37.1,37.19,382667.0,37.11,37.21,37.1,37.19,382667.0
2019-01-30 10:50:00,37.19,37.19,37.14,37.16,33456.0,37.19,37.19,37.14,37.16,33456.0
2019-01-30 10:55:00,37.17,37.17,37.1,37.14,26592.0,37.17,37.17,37.1,37.14,26592.0
2019-01-30 11:00:00,37.14,37.26,37.13,37.18,207797.0,37.14,37.26,37.13,37.18,207797.0
2019-01-30 11:05:00,37.18,37.18,37.13,37.15,38786.0,37.18,37.18,37.13,37.15,38786.0
2019-01-30 11:10:00,37.15,37.22,37.14,37.2,38067.0,37.15,37.22,37.14,37.2,38067.0
2019-01-30 11:15:00,37.21,37.24,37.17,37.18,37273.0,37.21,37.24,37.17,37.18,37273.0
2019-01-30 11:20:00,37.18,37.25,37.17,37.25,46016.0,37.18,37.25,37.17,37.25,46016.0
2019-01-30 11:25:00,37.25,37.25,37.2,37.2,36886.0,37.25,37.25,37.2,37.2,36886.0
2019-01-30 11:30:00,37.2,37.22,37.17,37.21,62170.0,37.2,37.22,37.17,37.21,62170.0
2019-01-30 11:35:00,37.2,37.21,37.17,37.18,31454.0,37.2,37.21,37.17,37.18,31454.0
2019-01-30 11:40:00,37.18,37.21,37.18,37.2,72006.0,37.18,37.21,37.18,37.2,72006.0
2019-01-30 11:45:00,37.2,37.21,37.16,37.2,557165.0,37.2,37.21,37.16,37.2,557165.0
2019-01-30 11:50:00,37.2,37.3,37.19,37.24,131287.0,37.2,37.3,37.19,37.24,131287.0
2019-01-30 11:55:00,37.25,37.26,37.19,37.2,122991.0,37.25,37.26,37.19,37.2,122991.0
2019-01-30 12:00:00,37.19,37.22,37.18,37.2,93903.0,37.19,37.22,37.18,37.2,93903.0
2019-01-30 12:05:00,37.2,37.21,37.17,37.18,124340.0,37.2,37.21,37.17,37.18,124340.0
2019-01-30 12:10:00,37.18,37.24,37.18,37.24,77211.0,37.18,37.24,37.18,37.24,77211.0
2019-01-30 12:15:00,37.24,37.26,37.23,37.24,119476.0,37.24,37.26,37.23,37.24,119476.0
2019-01-30 12:20:00,37.24,37.26,37.19,37.19,142773.0,37.24,37.26,37.19,37.19,142773.0
2019-01-30 12:25:00,37.2,37.26,37.17,37.25,156557.0,37.2,37.26,37.17,37.25,156557.0
2019-01-30 12:30:00,37.25,37.26,37.19,37.2,67011.0,37.25,37.26,37.19,37.2,67011.0
2019-01-30 12:35:00,37.2,37.27,37.19,37.27,131058.0,37.2,37.27,37.19,37.27,131058.0
2019-01-30 12:40:00,37.27,37.33,37.25,37.26,102004.0,37.27,37.33,37.25,37.26,102004.0
2019-01-30 12:45:00,37.27,37.27,37.21,37.25,43260.0,37.27,37.27,37.21,37.25,43260.0
2019-01-30 12:50:00,37.25,37.28,37.22,37.27,12247.0,37.25,37.28,37.22,37.27,12247.0
2019-01-30 12:55:00,37.27,37.28,37.24,37.27,22631.0,37.27,37.28,37.24,37.27,22631.0
2019-01-30 13:00:00,37.27,37.28,37.24,37.26,17885.0,37.27,37.28,37.24,37.26,17885.0
2019-01-30 13:05:00,37.26,37.28,37.24,37.25,25050.0,37.26,37.28,37.24,37.25,25050.0
2019-01-30 13:10:00,37.25,37.26,37.22,37.23,15894.0,37.25,37.26,37.22,37.23,15894.0
2019-01-30 13:15:00,37.23,37.25,37.21,37.22,15662.0,37.23,37.25,37.21,37.22,15662.0
2019-01-30 13:20:00,37.21,37.21,37.17,37.18,18797.0,37.21,37.21,37.17,37.18,18797.0
2019-01-30 13:25:00,37.18,37.2,37.17,37.18,13215.0,37.18,37.2,37.17,37.18,13215.0
2019-01-30 13:30:00,37.18,37.2,37.16,37.18,19389.0,37.18,37.2,37.16,37.18,19389.0
2019-01-30 13:35:00,37.17,37.21,37.16,37.19,16710.0,37.17,37.21,37.16,37.19,16710.0
2019-01-30 13:40:00,37.19,37.2,37.14,37.14,23633.0,37.19,37.2,37.14,37.14,23633.0
2019-01-30 13:45:00,37.14,37.16,37.1,37.12,35644.0,37.14,37.16,37.1,37.12,35644.0
2019-01-30 13:50:00,37.11,37.17,37.11,37.16,152717.0,37.11,37.17,37.11,37.16,152717.0
2019-01-30 13:55:00,37.16,37.17,37.13,37.16,17304.0,37.16,37.17,37.13,37.16,17304.0
2019-01-30 14:00:00,37.17,37.35,37.14,37.26,166983.0,37.17,37.35,37.14,37.26,166983.0
2019-01-30 14:05:00,37.26,37.36,37.23,37.35,154504.0,37.26,37.36,37.23,37.35,154504.0
2019-01-30 14:10:00,37.36,37.41,37.34,37.4,124324.0,37.36,37.41,37.34,37.4,124324.0
2019-01-30 14:15:00,37.39,37.4,37.32,37.4,181670.0,37.39,37.4,37.32,37.4,181670.0
2019-01-30 14:20:00,37.39,37.47,37.37,37.41,111859.0,37.39,37.47,37.37,37.41,111859.0
2019-01-30 14:25:00,37.41,37.44,37.4,37.43,40894.0,37.41,37.44,37.4,37.43,40894.0
2019-01-30 14:30:00,37.43,37.43,37.33,37.4,125040.0,37.43,37.43,37.33,37.4,125040.0
2019-01-30 14:35:00,37.4,37.4,37.32,37.36,66947.0,37.4,37.4,37.32,37.36,66947.0
2019-01-30 14:40:00,37.37,37.4,37.34,37.35,83450.0,37.37,37.4,37.34,37.35,83450.0
2019-01-30 14:45:00,37.35,37.5,37.34,37.48,264970.0,37.35,37.5,37.34,37.48,264970.0
2019-01-30 14:50:00,37.49,37.59,37.45,37.59,99712.0,37.49,37.59,37.45,37.59,99712.0
2019-01-30 14:55:00,37.59,37.62,37.57,37.58,96244.0,37.59,37.62,37.57,37.58,96244.0
2019-01-30 15:00:00,37.58,37.6,37.55,37.55,80345.0,37.58,37.6,37.55,37.55,80345.0
2019-01-30 15:05:00,37.55,37.56,37.49,37.49,42685.0,37.55,37.56,37.49,37.49,42685.0
2019-01-30 15:10:00,37.49,37.52,37.44,37.45,91227.0,37.49,37.52,37.44,37.45,91227.0
2019-01-30 15:15:00,37.45,37.46,37.42,37.46,64551.0,37.45,37.46,37.42,37.46,64551.0
2019-01-30 15:20:00,37.46,37.49,37.4,37.4,111334.0,37.46,37.49,37.4,37.4,111334.0
2019-01-30 15:25:00,37.41,37.45,37.39,37.42,288386.0,37.41,37.45,37.39,37.42,288386.0
2019-01-30 15:30:00,37.43,37.51,37.38,37.5,117670.0,37.43,37.51,37.38,37.5,117670.0
2019-01-30 15:35:00,37.5,37.52,37.48,37.49,110266.0,37.5,37.52,37.48,37.49,110266.0
2019-01-30 15:40:00,37.49,37.54,37.46,37.54,152466.0,37.49,37.54,37.46,37.54,152466.0
2019-01-30 15:45:00,37.53,37.56,37.49,37.5,216712.0,37.53,37.56,37.49,37.5,216712.0
2019-01-30 15:50:00,37.5,37.52,37.38,37.39,275969.0,37.5,37.52,37.38,37.39,275969.0
2019-01-30 15:55:00,37.39,37.51,37.39,37.42,815328.0,37.39,37.51,37.39,37.42,815328.0
2019-01-31 09:30:00,37.47,37.54,37.4,37.53,97370.0,37.47,37.54,37.4,37.53,97370.0
2019-01-31 09:35:00,37.53,37.67,37.46,37.66,539825.0,37.53,37.67,37.46,37.66,539825.0
2019-01-31 09:40:00,37.67,37.72,37.55,37.58,125085.0,37.67,37.72,37.55,37.58,125085.0
2019-01-31 09:45:00,37.57,37.65,37.56,37.62,70452.0,37.57,37.65,37.56,37.62,70452.0
2019-01-31 09:50:00,37.62,37.64,37.57,37.63,122343.0,37.62,37.64,37.57,37.63,122343.0
2019-01-31 09:55:00,37.63,37.77,37.6,37.77,515003.0,37.63,37.77,37.6,37.77,515003.0
2019-01-31 10:00:00,37.77,37.88,37.71,37.87,169319.0,37.77,37.88,37.71,37.87,169319.0
2019-01-31 10:05:00,37.88,37.91,37.84,37.89,79050.0,37.88,37.91,37.84,37.89,79050.0
2019-01-31 10:10:00,37.89,37.91,37.77,37.84,178914.0,37.89,37.91,37.77,37.84,178914.0
2019-01-31 10:15:00,37.84,37.85,37.82,37.84,100316.0,37.84,37.85,37.82,37.84,100316.0
2019-01-31 10:20:00,37.85,38.09,37.84,38.09,423353.0,37.85,38.09,37.84,38.09,423353.0
2019-01-31 10:25:00,38.09,38.12,38.0,38.06,107962.0,38.09,38.12,38.0,38.06,107962.0
2019-01-31 10:30:00,38.07,38.07,38.01,38.01,43412.0,38.07,38.07,38.01,38.01,43412.0
2019-01-31 10:35:00,38.0,38.06,38.0,38.04,51026.0,38.0,38.06,38.0,38.04,51026.0
2019-01-31 10:40:00,38.05,38.1,38.01,38.02,67700.0,38.05,38.1,38.01,38.02,67700.0
2019-01-31 10:45:00,38.02,38.02,37.88,37.91,32745.0,38.02,38.02,37.88,37.91,32745.0
2019-01-31 10:50:00,37.91,37.94,37.84,37.9,49954.0,37.91,37.94,37.84,37.9,49954.0
2019-01-31 10:55:00,37.9,37.95,37.86,37.94,67816.0,37.9,37.95,37.86,37.94,67816.0
2019-01-31 11:00:00,37.94,38.01,37.92,37.98,84723.0,37.94,38.01,37.92,37.98,84723.0
2019-01-31 11:05:00,37.98,38.05,37.95,38.0,199149.0,37.98,38.05,37.95,38.0,199149.0
2019-01-31 11:10:00,38.0,38.01,37.98,37.99,143482.0,38.0,38.01,37.98,37.99,143482.0
2019-01-31 11:15:00,37.99,38.03,37.97,37.97,79067.0,37.99,38.03,37.97,37.97,79067.0
2019-01-31 11:20:00,37.98,38.01,37.92,38.01,167561.0,37.98,38.01,37.92,38.01,167561.0
2019-01-31 11:25:00,38.01,38.11,38.0,38.1,88915.0,38.01,38.11,38.0,38.1,88915.0
2019-01-31 11:30:00,38.09,38.12,38.03,38.09,62275.0,38.09,38.12,38.03,38.09,62275.0
2019-01-31 11:35:00,38.08,38.13,38.07,38.09,41255.0,38.08,38.13,38.07,38.09,41255.0
2019-01-31 11:40:00,38.09,38.12,38.05,38.12,53950.0,38.09,38.12,38.05,38.12,53950.0
2019-01-31 11:45:00,38.11,38.17,38.11,38.14,20415.0,38.11,38.17,38.11,38.14,20415.0
2019-01-31 11:50:00,38.14,38.21,38.13,38.2,34116.0,38.14,38.21,38.13,38.2,34116.0
2019-01-31 11:55:00,38.21,38.25,38.16,38.24,44496.0,38.21,38.25,38.16,38.24,44496.0
2019-01-31 12:00:00,38.23,38.25,38.17,38.18,28976.0,38.23,38.25,38.17,38.18,28976.0
2019-01-31 12:05:00,38.18,38.24,38.15,38.18,64668.0,38.18,38.24,38.15,38.18,64668.0
2019-01-31 12:10:00,38.18,38.19,38.14,38.18,43123.0,38.18,38.19,38.14,38.18,43123.0
2019-01-31 12:15:00,38.17,38.17,38.13,38.17,35444.0,38.17,38.17,38.13,38.17,35444.0
2019-01-31 12:20:00,38.17,38.18,38.13,38.14,18796.0,38.17,38.18,38.13,38.14,18796.0
2019-01-31 12:25:00,38.14,38.14,38.09,38.09,25665.0,38.14,38.14,38.09,38.09,25665.0
2019-01-31 12:30:00,38.09,38.11,38.07,38.11,58536.0,38.09,38.11,38.07,38.11,58536.0
2019-01-31 12:35:00,38.11,38.13,38.09,38.11,36988.0,38.11,38.13,38.09,38.11,36988.0
2019-01-31 12:40:00,38.1,38.12,37.98,37.98,39570.0,38.1,38.12,37.98,37.98,39570.0
2019-01-31 12:45:00,37.98,38.01,37.97,37.98,27835.0,37.98,38.01,37.97,37.98,27835.0
2019-01-31 12:50:00,37.98,38.02,37.96,38.02,25690.0,37.98,38.02,37.96,38.02,25690.0
2019-01-31 12:55:00,38.02,38.03,38.0,38.02,19665.0,38.02,38.03,38.0,38.02,19665.0
2019-01-31 13:00:00,38.03,38.04,38.0,38.04,43793.0,38.03,38.04,38.0,38.04,43793.0
2019-01-31 13:05:00,38.04,38.09,38.04,38.05,42196.0,38.04,38.09,38.04,38.05,42196.0
2019-01-31 13:10:00,38.04,38.06,38.01,38.05,78958.0,38.04,38.06,38.01,38.05,78958.0
2019-01-31 13:15:00,38.05,38.07,38.04,38.05,106996.0,38.05,38.07,38.04,38.05,106996.0
2019-01-31 13:20:00,38.05,38.08,38.04,38.07,96015.0,38.05,38.08,38.04,38.07,96015.0
2019-01-31 13:25:00,38.07,38.09,38.04,38.05,87520.0,38.07,38.09,38.04,38.05,87520.0
2019-01-31 13:30:00,38.05,38.06,37.98,37.98,93455.0,38.05,38.06,37.98,37.98,93455.0
2019-01-31 13:35:00,37.99,38.07,37.99,38.07,30057.0,37.99,38.07,37.99,38.07,30057.0
2019-01-31 13:40:00,38.07,38.08,38.03,38.05,54759.0,38.07,38.08,38.03,38.05,54759.0
2019-01-31 13:45:00,38.04,38.06,38.01,38.04,97570.0,38.04,38.06,38.01,38.04,97570.0
2019-01-31 13:50:00,38.05,38.09,38.04,38.08,110970.0,38.05,38.09,38.04,38.08,110970.0
2019-01-31 13:55:00,38.08,38.13,38.06,38.13,95323.0,38.08,38.13,38.06,38.13,95323.0
2019-01-31 14:00:00,38.13,38.17,38.12,38.15,51447.0,38.13,38.17,38.12,38.15,51447.0
2019-01-31 14:05:00,38.15,38.15,38.08,38.11,91198.0,38.15,38.15,38.08,38.11,91198.0
2019-01-31 14:10:00,38.11,38.14,38.08,38.09,42893.0,38.11,38.14,38.08,38.09,42893.0
2019-01-31 14:15:00,38.08,38.12,38.08,38.11,54102.0,38.08,38.12,38.08,38.11,54102.0
2019-01-31 14:20:00,38.11,38.14,38.1,38.14,56910.0,38.11,38.14,38.1,38.14,56910.0
2019-01-31 14:25:00,38.13,38.14,38.11,38.12,92428.0,38.13,38.14,38.11,38.12,92428.0
2019-01-31 14:30:00,38.11,38.14,38.05,38.05,62126.0,38.11,38.14,38.05,38.05,62126.0
2019-01-31 14:35:00,38.05,38.08,38.04,38.04,83559.0,38.05,38.08,38.04,38.04,83559.0
2019-01-31 14:40:00,38.05,38.05,38.02,38.05,45744.0,38.05,38.05,38.02,38.05,45744.0
2019-01-31 14:45:00,38.05,38.08,38.03,38.08,66547.0,38.05,38.08,38.03,38.08,66547.0
2019-01-31 14:50:00,38.07,38.08,38.04,38.07,70701.0,38.07,38.08,38.04,38.07,70701.0
2019-01-31 14:55:00,38.08,38.09,38.06,38.08,52924.0,38.08,38.09,38.06,38.08,52924.0
2019-01-31 15:00:00,38.07,38.08,38.0,38.0,83202.0,38.07,38.08,38.0,38.0,83202.0
2019-01-31 15:05:00,38.0,38.04,37.98,38.02,60166.0,38.0,38.04,37.98,38.02,60166.0
2019-01-31 15:10:00,38.02,38.03,37.93,38.02,662272.0,38.02,38.03,37.93,38.02,662272.0
2019-01-31 15:15:00,38.01,38.08,38.0,38.06,323634.0,38.01,38.08,38.0,38.06,323634.0
2019-01-31 15:20:00,38.06,38.17,38.05,38.16,260705.0,38.06,38.17,38.05,38.16,260705.0
2019-01-31 15:25:00,38.17,38.17,38.12,38.13,85530.0,38.17,38.17,38.12,38.13,85530.0
2019-01-31 15:30:00,38.13,38.16,38.09,38.09,135892.0,38.13,38.16,38.09,38.09,135892.0
2019-01-31 15:35:00,38.09,38.13,38.07,38.12,74157.0,38.09,38.13,38.07,38.12,74157.0
2019-01-31 15:40:00,38.11,38.12,38.04,38.07,118429.0,38.11,38.12,38.04,38.07,118429.0
2019-01-31 15:45:00,38.06,38.12,38.04,38.08,115695.0,38.06,38.12,38.04,38.08,115695.0
2019-01-31 15:50:00,38.08,38.15,38.07,38.15,258862.0,38.08,38.15,38.07,38.15,258862.0
2019-01-31 15:55:00,38.14,38.2,38.12,38.12,547773.0,38.14,38.2,38.12,38.12,547773.0
2019-02-01 09:30:00,38.15,38.26,38.08,38.21,146630.0,38.15,38.26,38.08,38.21,146630.0
2019-02-01 09:35:00,38.22,38.23,37.94,38.02,61511.0,38.22,38.23,37.94,38.02,61511.0
2019-02-01 09:40:00,38.02,38.1,38.01,38.06,25481.0,38.02,38.1,38.01,38.06,25481.0
2019-02-01 09:45:00,38.07,38.11,37.99,38.04,85603.0,38.07,38.11,37.99,38.04,85603.0
2019-02-01 09:50:00,38.05,38.15,38.02,38.09,61352.0,38.05,38.15,38.02,38.09,61352.0
2019-02-01 09:55:00,38.1,38.13,38.09,38.09,108843.0,38.1,38.13,38.09,38.09,108843.0
2019-02-01 10:00:00,38.1,38.25,38.08,38.23,45868.0,38.1,38.25,38.08,38.23,45868.0
2019-02-01 10:05:00,38.23,38.3,38.22,38.23,37447.0,38.23,38.3,38.22,38.23,37447.0
2019-02-01 10:10:00,38.25,38.38,38.24,38.29,200094.0,38.25,38.38,38.24,38.29,200094.0
2019-02-01 10:15:00,38.28,38.37,38.27,38.28,123634.0,38.28,38.37,38.27,38.28,123634.0
2019-02-01 10:20:00,38.28,38.38,38.26,38.32,70213.0,38.28,38.38,38.26,38.32,70213.0
2019-02-01 10:25:00,38.32,38.35,38.29,38.3,75037.0,38.32,38.35,38.29,38.3,75037.0
2019-02-01 10:30:00,38.3,38.31,38.18,38.21,121622.0,38.3,38.31,38.18,38.21,121622.0
2019-02-01 10:35:00,38.21,38.24,38.19,38.2,48049.0,38.21,38.24,38.19,38.2,48049.0
2019-02-01 10:40:00,38.2,38.22,38.15,38.17,32960.0,38.2,38.22,38.15,38.17,32960.0
2019-02-01 10:45:00,38.16,38.2,38.15,38.15,110865.0,38.16,38.2,38.15,38.15,110865.0
2019-02-01 10:50:00,38.16,38.22,38.14,38.17,50936.0,38.16,38.22,38.14,38.17,50936.0
2019-02-01 10:55:00,38.16,38.17,38.15,38.15,80746.0,38.16,38.17,38.15,38.15,80746.0
2019-02-01 11:00:00,38.15,38.18,38.09,38.14,155362.0,38.15,38.18,38.09,38.14,155362.0
2019-02-01 11:05:00,38.14,38.17,38.06,38.08,54852.0,38.14,38.17,38.06,38.08,54852.0
2019-02-01 11:10:00,38.08,38.15,38.07,38.15,47934.0,38.08,38.15,38.07,38.15,47934.0
2019-02-01 11:15:00,38.15,38.17,38.06,38.07,66355.0,38.15,38.17,38.06,38.07,66355.0
2019-02-01 11:20:00,38.07,38.12,38.05,38.06,26611.0,38.07,38.12,38.05,38.06,26611.0
2019-02-01 11:25:00,38.07,38.12,38.06,38.09,49332.0,38.07,38.12,38.06,38.09,49332.0
2019-02-01 11:30:00,38.09,38.15,38.09,38.11,34953.0,38.09,38.15,38.09,38.11,34953.0
2019-02-01 11:35:00,38.12,38.18,38.12,38.15,31685.0,38.12,38.18,38.12,38.15,31685.0
2019-02-01 11:40:00,38.16,38.19,38.14,38.15,16892.0,38.16,38.19,38.14,38.15,16892.0
2019-02-01 11:45:00,38.14,38.15,38.09,38.1,39188.0,38.14,38.15,38.09,38.1,39188.0
2019-02-01 11:50:00,38.09,38.13,38.08,38.12,29822.0,38.09,38.13,38.08,38.12,29822.0
2019-02-01 11:55:00,38.12,38.19,38.11,38.17,30706.0,38.12,38.19,38.11,38.17,30706.0
2019-02-01 12:00:00,38.16,38.17,38.12,38.13,43485.0,38.16,38.17,38.12,38.13,43485.0
2019-02-01 12:05:00,38.13,38.14,38.08,38.1,26385.0,38.13,38.14,38.08,38.1,26385.0
2019-02-01 12:10:00,38.09,38.12,38.09,38.09,17453.0,38.09,38.12,38.09,38.09,17453.0
2019-02-01 12:15:00,38.1,38.1,38.07,38.09,42065.0,38.1,38.1,38.07,38.09,42065.0
2019-02-01 12:20:00,38.09,38.1,38.0,38.0,68527.0,38.09,38.1,38.0,38.0,68527.0
2019-02-01 12:25:00,38.0,38.08,37.99,38.05,18482.0,38.0,38.08,37.99,38.05,18482.0
2019-02-01 12:30:00,38.04,38.06,38.0,38.01,68033.0,38.04,38.06,38.0,38.01,68033.0
2019-02-01 12:35:00,38.01,38.06,38.0,38.0,61404.0,38.01,38.06,38.0,38.0,61404.0
2019-02-01 12:40:00,38.0,38.03,37.98,38.01,13526.0,38.0,38.03,37.98,38.01,13526.0
2019-02-01 12:45:00,38.01,38.04,38.0,38.04,39942.0,38.01,38.04,38.0,38.04,39942.0
2019-02-01 12:50:00,38.04,38.04,37.99,37.99,17585.0,38.04,38.04,37.99,37.99,17585.0
2019-02-01 12:55:00,37.99,38.03,37.98,38.01,11708.0,37.99,38.03,37.98,38.01,11708.0
2019-02-01 13:00:00,38.02,38.03,37.98,38.0,22191.0,38.02,38.03,37.98,38.0,22191.0
2019-02-01 13:05:00,38.0,38.06,37.97,38.04,20064.0,38.0,38.06,37.97,38.04,20064.0
2019-02-01 13:10:00,38.04,38.07,38.01,38.07,87169.0,38.04,38.07,38.01,38.07,87169.0
2019-02-01 13:15:00,38.06,38.07,37.98,37.98,32103.0,38.06,38.07,37.98,37.98,32103.0
2019-02-01 13:20:00,37.98,37.98,37.94,37.95,85643.0,37.98,37.98,37.94,37.95,85643.0
2019-02-01 13:25:00,37.95,37.99,37.95,37.98,23028.0,37.95,37.99,37.95,37.98,23028.0
2019-02-01 13:30:00,37.98,37.98,37.95,37.97,24658.0,37.98,37.98,37.95,37.97,24658.0
2019-02-01 13:35:00,37.97,38.0,37.96,37.98,92840.0,37.97,38.0,37.96,37.98,92840.0
2019-02-01 13:40:00,37.98,37.99,37.92,37.92,19422.0,37.98,37.99,37.92,37.92,19422.0
2019-02-01 13:45:00,37.92,37.94,37.9,37.91,75661.0,37.92,37.94,37.9,37.91,75661.0
2019-02-01 13:50:00,37.91,37.93,37.87,37.91,30885.0,37.91,37.93,37.87,37.91,30885.0
2019-02-01 13:55:00,37.91,37.98,37.89,37.95,90270.0,37.91,37.98,37.89,37.95,90270.0
2019-02-01 14:00:00,37.95,37.96,37.84,37.84,49793.0,37.95,37.96,37.84,37.84,49793.0
2019-02-01 14:05:00,37.86,37.89,37.85,37.88,20821.0,37.86,37.89,37.85,37.88,20821.0
2019-02-01 14:10:00,37.87,37.91,37.86,37.9,37228.0,37.87,37.91,37.86,37.9,37228.0
2019-02-01 14:15:00,37.9,37.9,37.82,37.83,60986.0,37.9,37.9,37.82,37.83,60986.0
2019-02-01 14:20:00,37.83,37.86,37.79,37.8,30982.0,37.83,37.86,37.79,37.8,30982.0
2019-02-01 14:25:00,37.81,37.84,37.8,37.84,18935.0,37.81,37.84,37.8,37.84,18935.0
2019-02-01 14:30:00,37.83,37.87,37.81,37.84,249243.0,37.83,37.87,37.81,37.84,249243.0
2019-02-01 14:35:00,37.84,37.86,37.82,37.86,29871.0,37.84,37.86,37.82,37.86,29871.0
2019-02-01 14:40:00,37.86,37.86,37.78,37.8,80294.0,37.86,37.86,37.78,37.8,80294.0
2019-02-01 14:45:00,37.8,37.83,37.78,37.79,50173.0,37.8,37.83,37.78,37.79,50173.0
2019-02-01 14:50:00,37.79,37.8,37.72,37.73,47567.0,37.79,37.8,37.72,37.73,47567.0
2019-02-01 14:55:00,37.72,37.75,37.71,37.72,47268.0,37.72,37.75,37.71,37.72,47268.0
2019-02-01 15:00:00,37.72,37.78,37.71,37.76,56347.0,37.72,37.78,37.71,37.76,56347.0
2019-02-01 15:05:00,37.76,37.77,37.73,37.74,53905.0,37.76,37.77,37.73,37.74,53905.0
2019-02-01 15:10:00,37.73,37.77,37.73,37.76,39990.0,37.73,37.77,37.73,37.76,39990.0
2019-02-01 15:15:00,37.76,37.8,37.74,37.75,41342.0,37.76,37.8,37.74,37.75,41342.0
2019-02-01 15:20:00,37.75,37.8,37.74,37.8,35752.0,37.75,37.8,37.74,37.8,35752.0
2019-02-01 15:25:00,37.8,37.8,37.73,37.78,44792.0,37.8,37.8,37.73,37.78,44792.0
2019-02-01 15:30:00,37.78,37.85,37.78,37.83,48356.0,37.78,37.85,37.78,37.83,48356.0
2019-02-01 15:35:00,37.83,37.86,37.82,37.84,38961.0,37.83,37.86,37.82,37.84,38961.0
2019-02-01 15:40:00,37.84,37.85,37.8,37.82,78461.0,37.84,37.85,37.8,37.82,78461.0
2019-02-01 15:45:00,37.83,37.83,37.77,37.78,85979.0,37.83,37.83,37.77,37.78,85979.0
2019-02-01 15:50:00,37.79,37.83,37.78,37.8,129153.0,37.79,37.83,37.78,37.8,129153.0
2019-02-01 15:55:00,37.8,37.94,37.78,37.92,483159.0,37.8,37.94,37.78,37.92,483159.0
2019-02-04 09:30:00,37.84,37.9,37.73,37.78,85773.0,37.84,37.9,37.73,37.78,85773.0
2019-02-04 09:35:00,37.78,37.88,37.74,37.86,60753.0,37.78,37.88,37.74,37.86,60753.0
2019-02-04 09:40:00,37.86,37.92,37.84,37.85,35490.0,37.86,37.92,37.84,37.85,35490.0
2019-02-04 09:45:00,37.85,37.94,37.84,37.93,43627.0,37.85,37.94,37.84,37.93,43627.0
2019-02-04 09:50:00,37.93,37.94,37.85,37.86,65072.0,37.93,37.94,37.85,37.86,65072.0
2019-02-04 09:55:00,37.86,37.87,37.78,37.78,32538.0,37.86,37.87,37.78,37.78,32538.0
2019-02-04 10:00:00,37.79,37.79,37.59,37.6,72779.0,37.79,37.79,37.59,37.6,72779.0
2019-02-04 10:05:00,37.6,37.73,37.59,37.7,83354.0,37.6,37.73,37.59,37.7,83354.0
2019-02-04 10:10:00,37.7,37.79,37.69,37.77,78399.0,37.7,37.79,37.69,37.77,78399.0
2019-02-04 10:15:00,37.78,37.79,37.75,37.76,38641.0,37.78,37.79,37.75,37.76,38641.0
2019-02-04 10:20:00,37.77,37.77,37.71,37.72,67704.0,37.77,37.77,37.71,37.72,67704.0
2019-02-04 10:25:00,37.73,37.73,37.68,37.72,95852.0,37.73,37.73,37.68,37.72,95852.0
2019-02-04 10:30:00,37.72,37.77,37.72,37.76,59338.0,37.72,37.77,37.72,37.76,59338.0
2019-02-04 10:35:00,37.75,37.77,37.73,37.73,48298.0,37.75,37.77,37.73,37.73,48298.0
2019-02-04 10:40:00,37.73,37.73,37.68,37.72,60324.0,37.73,37.73,37.68,37.72,60324.0
2019-02-04 10:45:00,37.73,37.78,37.72,37.75,53272.0,37.73,37.78,37.72,37.75,53272.0
2019-02-04 10:50:00,37.75,37.75,37.68,37.7,92169.0,37.75,37.75,37.68,37.7,92169.0
2019-02-04 10:55:00,37.7,37.7,37.67,37.7,57142.0,37.7,37.7,37.67,37.7,57142.0
2019-02-04 11:00:00,37.7,37.79,37.69,37.79,185949.0,37.7,37.79,37.69,37.79,185949.0
2019-02-04 11:05:00,37.8,37.81,37.74,37.78,43287.0,37.8,37.81,37.74,37.78,43287.0
2019-02-04 11:10:00,37.78,37.79,37.75,37.76,37250.0,37.78,37.79,37.75,37.76,37250.0
2019-02-04 11:15:00,37.76,37.78,37.75,37.76,52080.0,37.76,37.78,37.75,37.76,52080.0
2019-02-04 11:20:00,37.76,37.87,37.74,37.86,212149.0,37.76,37.87,37.74,37.86,212149.0
2019-02-04 11:25:00,37.86,37.93,37.85,37.93,86195.0,37.86,37.93,37.85,37.93,86195.0
2019-02-04 11:30:00,37.93,37.99,37.92,37.98,62293.0,37.93,37.99,37.92,37.98,62293.0
2019-02-04 11:35:00,37.98,38.0,37.96,37.98,44059.0,37.98,38.0,37.96,37.98,44059.0
2019-02-04 11:40:00,37.98,38.0,37.95,37.97,27884.0,37.98,38.0,37.95,37.97,27884.0
2019-02-04 11:45:00,37.97,37.97,37.95,37.97,38619.0,37.97,37.97,37.95,37.97,38619.0
2019-02-04 11:50:00,37.97,37.98,37.95,37.97,55296.0,37.97,37.98,37.95,37.97,55296.0
2019-02-04 11:55:00,37.97,37.99,37.96,37.98,39100.0,37.97,37.99,37.96,37.98,39100.0
2019-02-04 12:00:00,37.99,38.0,37.95,37.95,58792.0,37.99,38.0,37.95,37.95,58792.0
2019-02-04 12:05:00,37.95,37.97,37.94,37.97,21847.0,37.95,37.97,37.94,37.97,21847.0
2019-02-04 12:10:00,37.97,37.97,37.92,37.94,28828.0,37.97,37.97,37.92,37.94,28828.0
2019-02-04 12:15:00,37.94,37.94,37.9,37.92,16938.0,37.94,37.94,37.9,37.92,16938.0
2019-02-04 12:20:00,37.93,37.94,37.92,37.92,16391.0,37.93,37.94,37.92,37.92,16391.0
2019-02-04 12:25:00,37.93,37.93,37.88,37.89,37037.0,37.93,37.93,37.88,37.89,37037.0
2019-02-04 12:30:00,37.89,37.91,37.87,37.89,20486.0,37.89,37.91,37.87,37.89,20486.0
2019-02-04 12:35:00,37.89,37.91,37.88,37.9,15475.0,37.89,37.91,37.88,37.9,15475.0
2019-02-04 12:40:00,37.9,37.93,37.89,37.92,27960.0,37.9,37.93,37.89,37.92,27960.0
2019-02-04 12:45:00,37.93,37.93,37.89,37.91,26120.0,37.93,37.93,37.89,37.91,26120.0
2019-02-04 12:50:00,37.92,38.0,37.92,38.0,142755.0,37.92,38.0,37.92,38.0,142755.0
2019-02-04 12:55:00,38.0,38.04,37.99,38.03,169592.0,38.0,38.04,37.99,38.03,169592.0
2019-02-04 13:00:00,38.04,38.04,38.0,38.02,25672.0,38.04,38.04,38.0,38.02,25672.0
2019-02-04 13:05:00,38.02,38.02,37.99,38.0,13786.0,38.02,38.02,37.99,38.0,13786.0
2019-02-04 13:10:00,38.0,38.02,37.98,38.01,23620.0,38.0,38.02,37.98,38.01,23620.0
2019-02-04 13:15:00,38.01,38.03,38.0,38.02,15581.0,38.01,38.03,38.0,38.02,15581.0
2019-02-04 13:20:00,38.02,38.04,37.98,38.0,36050.0,38.02,38.04,37.98,38.0,36050.0
2019-02-04 13:25:00,38.0,38.0,37.96,37.97,52886.0,38.0,38.0,37.96,37.97,52886.0
2019-02-04 13:30:00,37.97,37.98,37.96,37.97,21495.0,37.97,37.98,37.96,37.97,21495.0
2019-02-04 13:35:00,37.98,37.98,37.96,37.98,18694.0,37.98,37.98,37.96,37.98,18694.0
2019-02-04 13:40:00,37.97,37.98,37.96,37.97,8315.0,37.97,37.98,37.96,37.97,8315.0
2019-02-04 13:45:00,37.97,38.05,37.97,38.02,121056.0,37.97,38.05,37.97,38.02,121056.0
2019-02-04 13:50:00,38.02,38.03,37.93,37.95,51095.0,38.02,38.03,37.93,37.95,51095.0
2019-02-04 13:55:00,37.95,37.96,37.9,37.9,28930.0,37.95,37.96,37.9,37.9,28930.0
2019-02-04 14:00:00,37.91,37.95,37.9,37.94,31654.0,37.91,37.95,37.9,37.94,31654.0
2019-02-04 14:05:00,37.95,37.96,37.92,37.93,30794.0,37.95,37.96,37.92,37.93,30794.0
2019-02-04 14:10:00,37.94,37.95,37.91,37.93,35794.0,37.94,37.95,37.91,37.93,35794.0
2019-02-04 14:15:00,37.94,37.94,37.91,37.93,42601.0,37.94,37.94,37.91,37.93,42601.0
2019-02-04 14:20:00,37.93,37.93,37.86,37.86,84132.0,37.93,37.93,37.86,37.86,84132.0
2019-02-04 14:25:00,37.87,37.87,37.83,37.86,51148.0,37.87,37.87,37.83,37.86,51148.0
2019-02-04 14:30:00,37.86,37.86,37.82,37.83,48905.0,37.86,37.86,37.82,37.83,48905.0
2019-02-04 14:35:00,37.83,37.84,37.8,37.8,52651.0,37.83,37.84,37.8,37.8,52651.0
2019-02-04 14:40:00,37.8,37.83,37.78,37.8,48522.0,37.8,37.83,37.78,37.8,48522.0
2019-02-04 14:45:00,37.8,37.8,37.77,37.78,48551.0,37.8,37.8,37.77,37.78,48551.0
2019-02-04 14:50:00,37.78,37.79,37.77,37.79,63184.0,37.78,37.79,37.77,37.79,63184.0
2019-02-04 14:55:00,37.8,37.82,37.78,37.81,31818.0,37.8,37.82,37.78,37.81,31818.0
2019-02-04 15:00:00,37.82,37.82,37.79,37.79,34063.0,37.82,37.82,37.79,37.79,34063.0
2019-02-04 15:05:00,37.8,37.8,37.77,37.78,50474.0,37.8,37.8,37.77,37.78,50474.0
2019-02-04 15:10:00,37.79,37.81,37.77,37.8,65919.0,37.79,37.81,37.77,37.8,65919.0
2019-02-04 15:15:00,37.8,37.82,37.79,37.8,83353.0,37.8,37.82,37.79,37.8,83353.0
2019-02-04 15:20:00,37.8,37.81,37.78,37.78,51200.0,37.8,37.81,37.78,37.78,51200.0
2019-02-04 15:25:00,37.79,37.79,37.75,37.76,119243.0,37.79,37.79,37.75,37.76,119243.0
2019-02-04 15:30:00,37.76,37.77,37.75,37.75,85509.0,37.76,37.77,37.75,37.75,85509.0
2019-02-04 15:35:00,37.75,37.78,37.75,37.77,73981.0,37.75,37.78,37.75,37.77,73981.0
2019-02-04 15:40:00,37.77,37.77,37.75,37.77,85216.0,37.77,37.77,37.75,37.77,85216.0
2019-02-04 15:45:00,37.77,37.83,37.76,37.83,165844.0,37.77,37.83,37.76,37.83,165844.0
2019-02-04 15:50:00,37.82,37.84,37.81,37.83,90382.0,37.82,37.84,37.81,37.83,90382.0
2019-02-04 15:55:00,37.83,37.92,37.82,37.92,395201.0,37.83,37.92,37.82,37.92,395201.0
2019-02-05 09:30:00,38.07,38.09,37.9,37.91,165821.0,38.07,38.09,37.9,37.91,165821.0
2019-02-05 09:35:00,37.92,38.08,37.91,37.94,118000.0,37.92,38.08,37.91,37.94,118000.0
2019-02-05 09:40:00,37.93,38.08,37.92,38.07,254217.0,37.93,38.08,37.92,38.07,254217.0
2019-02-05 09:45:00,38.07,38.08,37.93,37.98,72188.0,38.07,38.08,37.93,37.98,72188.0
2019-02-05 09:50:00,37.99,37.99,37.92,37.97,64503.0,37.99,37.99,37.92,37.97,64503.0
2019-02-05 09:55:00,37.97,38.0,37.91,37.91,87530.0,37.97,38.0,37.91,37.91,87530.0
2019-02-05 10:00:00,37.91,38.07,37.88,38.03,105300.0,37.91,38.07,37.88,38.03,105300.0
2019-02-05 10:05:00,38.04,38.14,38.03,38.07,83393.0,38.04,38.14,38.03,38.07,83393.0
2019-02-05 10:10:00,38.07,38.08,37.98,38.01,64475.0,38.07,38.08,37.98,38.01,64475.0
2019-02-05 10:15:00,38.01,38.06,37.97,37.98,108029.0,38.01,38.06,37.97,37.98,108029.0
2019-02-05 10:20:00,37.99,38.02,37.91,37.94,92188.0,37.99,38.02,37.91,37.94,92188.0
2019-02-05 10:25:00,37.94,37.96,37.87,37.9,57213.0,37.94,37.96,37.87,37.9,57213.0
2019-02-05 10:30:00,37.9,37.91,37.8,37.84,109103.0,37.9,37.91,37.8,37.84,109103.0
2019-02-05 10:35:00,37.84,37.87,37.77,37.79,95846.0,37.84,37.87,37.77,37.79,95846.0
2019-02-05 10:40:00,37.8,37.81,37.76,37.77,87520.0,37.8,37.81,37.76,37.77,87520.0
2019-02-05 10:45:00,37.78,37.8,37.75,37.76,145942.0,37.78,37.8,37.75,37.76,145942.0
2019-02-05 10:50:00,37.76,37.8,37.75,37.78,152872.0,37.76,37.8,37.75,37.78,152872.0
2019-02-05 10:55:00,37.77,37.82,37.74,37.82,409189.0,37.77,37.82,37.74,37.82,409189.0
2019-02-05 11:00:00,37.82,37.84,37.78,37.79,186204.0,37.82,37.84,37.78,37.79,186204.0
2019-02-05 11:05:00,37.78,37.82,37.78,37.81,96000.0,37.78,37.82,37.78,37.81,96000.0
2019-02-05 11:10:00,37.81,37.87,37.8,37.84,71274.0,37.81,37.87,37.8,37.84,71274.0
2019-02-05 11:15:00,37.84,37.89,37.82,37.88,69330.0,37.84,37.89,37.82,37.88,69330.0
2019-02-05 11:20:00,37.88,37.91,37.85,37.9,61706.0,37.88,37.91,37.85,37.9,61706.0
2019-02-05 11:25:00,37.91,37.96,37.9,37.94,54552.0,37.91,37.96,37.9,37.94,54552.0
2019-02-05 11:30:00,37.95,37.95,37.9,37.91,37699.0,37.95,37.95,37.9,37.91,37699.0
2019-02-05 11:35:00,37.91,37.92,37.85,37.87,321624.0,37.91,37.92,37.85,37.87,321624.0
2019-02-05 11:40:00,37.88,37.88,37.75,37.76,328739.0,37.88,37.88,37.75,37.76,328739.0
2019-02-05 11:45:00,37.76,37.82,37.75,37.75,166998.0,37.76,37.82,37.75,37.75,166998.0
2019-02-05 11:50:00,37.76,37.83,37.75,37.82,88930.0,37.76,37.83,37.75,37.82,88930.0
2019-02-05 11:55:00,37.83,37.87,37.81,37.86,58383.0,37.83,37.87,37.81,37.86,58383.0
2019-02-05 12:00:00,37.87,37.88,37.82,37.88,62160.0,37.87,37.88,37.82,37.88,62160.0
2019-02-05 12:05:00,37.88,37.88,37.83,37.86,49187.0,37.88,37.88,37.83,37.86,49187.0
2019-02-05 12:10:00,37.86,37.89,37.85,37.88,27967.0,37.86,37.89,37.85,37.88,27967.0
2019-02-05 12:15:00,37.87,37.88,37.84,37.85,53627.0,37.87,37.88,37.84,37.85,53627.0
2019-02-05 12:20:00,37.84,37.86,37.82,37.83,32439.0,37.84,37.86,37.82,37.83,32439.0
2019-02-05 12:25:00,37.83,37.86,37.79,37.86,42995.0,37.83,37.86,37.79,37.86,42995.0
2019-02-05 12:30:00,37.85,37.88,37.85,37.87,93161.0,37.85,37.88,37.85,37.87,93161.0
2019-02-05 12:35:00,37.86,37.89,37.84,37.86,68378.0,37.86,37.89,37.84,37.86,68378.0
2019-02-05 12:40:00,37.86,37.87,37.83,37.84,82670.0,37.86,37.87,37.83,37.84,82670.0
2019-02-05 12:45:00,37.84,37.9,37.83,37.85,65822.0,37.84,37.9,37.83,37.85,65822.0
2019-02-05 12:50:00,37.85,37.88,37.83,37.83,67992.0,37.85,37.88,37.83,37.83,67992.0
2019-02-05 12:55:00,37.83,37.85,37.79,37.8,35763.0,37.83,37.85,37.79,37.8,35763.0
2019-02-05 13:00:00,37.8,37.84,37.79,37.82,70336.0,37.8,37.84,37.79,37.82,70336.0
2019-02-05 13:05:00,37.82,37.82,37.75,37.79,41326.0,37.82,37.82,37.75,37.79,41326.0
2019-02-05 13:10:00,37.79,37.83,37.78,37.83,66640.0,37.79,37.83,37.78,37.83,66640.0
2019-02-05 13:15:00,37.82,37.83,37.78,37.8,25518.0,37.82,37.83,37.78,37.8,25518.0
2019-02-05 13:20:00,37.81,37.83,37.79,37.81,30288.0,37.81,37.83,37.79,37.81,30288.0
2019-02-05 13:25:00,37.81,37.82,37.78,37.8,48002.0,37.81,37.82,37.78,37.8,48002.0
2019-02-05 13:30:00,37.81,37.82,37.79,37.8,26912.0,37.81,37.82,37.79,37.8,26912.0
2019-02-05 13:35:00,37.8,37.83,37.79,37.83,28380.0,37.8,37.83,37.79,37.83,28380.0
2019-02-05 13:40:00,37.82,37.84,37.8,37.83,31373.0,37.82,37.84,37.8,37.83,31373.0
2019-02-05 13:45:00,37.83,37.84,37.8,37.83,32825.0,37.83,37.84,37.8,37.83,32825.0
2019-02-05 13:50:00,37.84,37.84,37.76,37.76,127844.0,37.84,37.84,37.76,37.76,127844.0
2019-02-05 13:55:00,37.76,37.8,37.75,37.78,43569.0,37.76,37.8,37.75,37.78,43569.0
2019-02-05 14:00:00,37.79,37.82,37.78,37.81,48967.0,37.79,37.82,37.78,37.81,48967.0
2019-02-05 14:05:00,37.8,37.86,37.8,37.84,55918.0,37.8,37.86,37.8,37.84,55918.0
2019-02-05 14:10:00,37.84,37.84,37.78,37.8,69382.0,37.84,37.84,37.78,37.8,69382.0
2019-02-05 14:15:00,37.8,37.81,37.78,37.8,142859.0,37.8,37.81,37.78,37.8,142859.0
2019-02-05 14:20:00,37.8,37.8,37.76,37.76,37207.0,37.8,37.8,37.76,37.76,37207.0
2019-02-05 14:25:00,37.77,37.79,37.76,37.76,50326.0,37.77,37.79,37.76,37.76,50326.0
2019-02-05 14:30:00,37.76,37.8,37.76,37.8,156932.0,37.76,37.8,37.76,37.8,156932.0
2019-02-05 14:35:00,37.8,37.8,37.7,37.7,222877.0,37.8,37.8,37.7,37.7,222877.0
2019-02-05 14:40:00,37.71,37.76,37.68,37.74,83884.0,37.71,37.76,37.68,37.74,83884.0
2019-02-05 14:45:00,37.73,37.76,37.73,37.75,161824.0,37.73,37.76,37.73,37.75,161824.0
2019-02-05 14:50:00,37.74,37.75,37.67,37.67,50033.0,37.74,37.75,37.67,37.67,50033.0
2019-02-05 14:55:00,37.67,37.7,37.65,37.65,92827.0,37.67,37.7,37.65,37.65,92827.0
2019-02-05 15:00:00,37.66,37.66,37.58,37.65,463842.0,37.66,37.66,37.58,37.65,463842.0
2019-02-05 15:05:00,37.66,37.66,37.63,37.66,116188.0,37.66,37.66,37.63,37.66,116188.0
2019-02-05 15:10:00,37.66,37.66,37.59,37.59,159795.0,37.66,37.66,37.59,37.59,159795.0
2019-02-05 15:15:00,37.59,37.63,37.59,37.63,131599.0,37.59,37.63,37.59,37.63,131599.0
2019-02-05 15:20:00,37.62,37.71,37.62,37.67,110233.0,37.62,37.71,37.62,37.67,110233.0
2019-02-05 15:25:00,37.68,37.68,37.62,37.65,107499.0,37.68,37.68,37.62,37.65,107499.0
2019-02-05 15:30:00,37.64,37.65,37.61,37.65,99630.0,37.64,37.65,37.61,37.65,99630.0
2019-02-05 15:35:00,37.65,37.68,37.64,37.66,191941.0,37.65,37.68,37.64,37.66,191941.0
2019-02-05 15:40:00,37.66,37.72,37.66,37.72,266124.0,37.66,37.72,37.66,37.72,266124.0
2019-02-05 15:45:00,37.72,37.77,37.71,37.73,258294.0,37.72,37.77,37.71,37.73,258294.0
2019-02-05 15:50:00,37.73,37.74,37.66,37.66,303149.0,37.73,37.74,37.66,37.66,303149.0
2019-02-05 15:55:00,37.67,37.74,37.61,37.72,744467.0,37.67,37.74,37.61,37.72,744467.0
2019-02-06 09:30:00,37.3,38.35,37.25,38.23,380980.0,37.3,38.35,37.25,38.23,380980.0
2019-02-06 09:35:00,38.25,38.72,38.12,38.48,272527.0,38.25,38.72,38.12,38.48,272527.0
2019-02-06 09:40:00,38.47,38.57,38.14,38.29,141049.0,38.47,38.57,38.14,38.29,141049.0
2019-02-06 09:45:00,38.28,38.31,38.16,38.29,197282.0,38.28,38.31,38.16,38.29,197282.0
2019-02-06 09:50:00,38.29,38.34,38.05,38.12,120549.0,38.29,38.34,38.05,38.12,120549.0
2019-02-06 09:55:00,38.11,38.19,37.96,37.99,121815.0,38.11,38.19,37.96,37.99,121815.0
2019-02-06 10:00:00,38.0,38.0,37.79,37.89,85034.0,38.0,38.0,37.79,37.89,85034.0
2019-02-06 10:05:00,37.9,38.09,37.9,38.0,146272.0,37.9,38.09,37.9,38.0,146272.0
2019-02-06 10:10:00,38.01,38.05,37.82,37.87,88080.0,38.01,38.05,37.82,37.87,88080.0
2019-02-06 10:15:00,37.87,38.16,37.85,38.16,266974.0,37.87,38.16,37.85,38.16,266974.0
2019-02-06 10:20:00,38.16,38.25,38.02,38.05,133438.0,38.16,38.25,38.02,38.05,133438.0
2019-02-06 10:25:00,38.05,38.15,38.05,38.15,72730.0,38.05,38.15,38.05,38.15,72730.0
2019-02-06 10:30:00,38.14,38.62,38.14,38.57,558980.0,38.14,38.62,38.14,38.57,558980.0
2019-02-06 10:35:00,38.59,38.71,38.5,38.66,224294.0,38.59,38.71,38.5,38.66,224294.0
2019-02-06 10:40:00,38.65,38.86,38.61,38.79,181897.0,38.65,38.86,38.61,38.79,181897.0
2019-02-06 10:45:00,38.78,38.81,38.74,38.78,121121.0,38.78,38.81,38.74,38.78,121121.0
2019-02-06 10:50:00,38.78,38.8,38.72,38.73,124943.0,38.78,38.8,38.72,38.73,124943.0
2019-02-06 10:55:00,38.73,38.81,38.66,38.79,153017.0,38.73,38.81,38.66,38.79,153017.0
2019-02-06 11:00:00,38.79,38.94,38.76,38.87,309898.0,38.79,38.94,38.76,38.87,309898.0
2019-02-06 11:05:00,38.87,38.96,38.85,38.94,136638.0,38.87,38.96,38.85,38.94,136638.0
2019-02-06 11:10:00,38.94,38.96,38.85,38.91,97033.0,38.94,38.96,38.85,38.91,97033.0
2019-02-06 11:15:00,38.91,38.97,38.89,38.91,63248.0,38.91,38.97,38.89,38.91,63248.0
2019-02-06 11:20:00,38.9,38.93,38.8,38.8,113561.0,38.9,38.93,38.8,38.8,113561.0
2019-02-06 11:25:00,38.81,38.93,38.76,38.93,60152.0,38.81,38.93,38.76,38.93,60152.0
2019-02-06 11:30:00,38.93,38.94,38.87,38.88,97064.0,38.93,38.94,38.87,38.88,97064.0
2019-02-06 11:35:00,38.88,38.92,38.8,38.89,83548.0,38.88,38.92,38.8,38.89,83548.0
2019-02-06 11:40:00,38.89,38.93,38.86,38.86,128105.0,38.89,38.93,38.86,38.86,128105.0
2019-02-06 11:45:00,38.88,39.02,38.87,38.93,372025.0,38.88,39.02,38.87,38.93,372025.0
2019-02-06 11:50:00,38.93,38.94,38.85,38.89,130236.0,38.93,38.94,38.85,38.89,130236.0
2019-02-06 11:55:00,38.89,38.91,38.8,38.82,79490.0,38.89,38.91,38.8,38.82,79490.0
2019-02-06 12:00:00,38.81,38.85,38.73,38.74,91208.0,38.81,38.85,38.73,38.74,91208.0
2019-02-06 12:05:00,38.74,38.8,38.67,38.69,180162.0,38.74,38.8,38.67,38.69,180162.0
2019-02-06 12:10:00,38.68,38.78,38.66,38.76,53076.0,38.68,38.78,38.66,38.76,53076.0
2019-02-06 12:15:00,38.76,38.82,38.73,38.81,86128.0,38.76,38.82,38.73,38.81,86128.0
2019-02-06 12:20:00,38.81,38.94,38.79,38.8,177209.0,38.81,38.94,38.79,38.8,177209.0
2019-02-06 12:25:00,38.8,38.88,38.8,38.88,23754.0,38.8,38.88,38.8,38.88,23754.0
2019-02-06 12:30:00,38.89,38.9,38.83,38.86,49785.0,38.89,38.9,38.83,38.86,49785.0
2019-02-06 12:35:00,38.85,38.89,38.82,38.88,41955.0,38.85,38.89,38.82,38.88,41955.0
2019-02-06 12:40:00,38.88,38.9,38.83,38.9,46282.0,38.88,38.9,38.83,38.9,46282.0
2019-02-06 12:45:00,38.9,38.9,38.82,38.87,77282.0,38.9,38.9,38.82,38.87,77282.0
2019-02-06 12:50:00,38.87,38.89,38.82,38.83,60802.0,38.87,38.89,38.82,38.83,60802.0
2019-02-06 12:55:00,38.82,38.88,38.81,38.84,60437.0,38.82,38.88,38.81,38.84,60437.0
2019-02-06 13:00:00,38.84,38.9,38.83,38.9,82850.0,38.84,38.9,38.83,38.9,82850.0
2019-02-06 13:05:00,38.9,38.94,38.88,38.89,35674.0,38.9,38.94,38.88,38.89,35674.0
2019-02-06 13:10:00,38.89,38.89,38.83,38.86,37228.0,38.89,38.89,38.83,38.86,37228.0
2019-02-06 13:15:00,38.85,38.87,38.82,38.84,40918.0,38.85,38.87,38.82,38.84,40918.0
2019-02-06 13:20:00,38.84,38.86,38.79,38.8,31959.0,38.84,38.86,38.79,38.8,31959.0
2019-02-06 13:25:00,38.8,38.83,38.79,38.82,26537.0,38.8,38.83,38.79,38.82,26537.0
2019-02-06 13:30:00,38.82,38.88,38.79,38.87,36550.0,38.82,38.88,38.79,38.87,36550.0
2019-02-06 13:35:00,38.88,38.91,38.87,38.88,27113.0,38.88,38.91,38.87,38.88,27113.0
2019-02-06 13:40:00,38.88,38.94,38.86,38.87,36590.0,38.88,38.94,38.86,38.87,36590.0
2019-02-06 13:45:00,38.87,38.88,38.83,38.84,28980.0,38.87,38.88,38.83,38.84,28980.0
2019-02-06 13:50:00,38.85,38.86,38.78,38.8,80493.0,38.85,38.86,38.78,38.8,80493.0
2019-02-06 13:55:00,38.8,38.83,38.79,38.83,23458.0,38.8,38.83,38.79,38.83,23458.0
2019-02-06 14:00:00,38.83,38.85,38.8,38.8,48445.0,38.83,38.85,38.8,38.8,48445.0
2019-02-06 14:05:00,38.8,38.82,38.77,38.77,78072.0,38.8,38.82,38.77,38.77,78072.0
2019-02-06 14:10:00,38.77,38.78,38.72,38.76,79714.0,38.77,38.78,38.72,38.76,79714.0
2019-02-06 14:15:00,38.75,38.8,38.75,38.79,57611.0,38.75,38.8,38.75,38.79,57611.0
2019-02-06 14:20:00,38.79,38.81,38.78,38.8,46163.0,38.79,38.81,38.78,38.8,46163.0
2019-02-06 14:25:00,38.8,38.84,38.79,38.79,55753.0,38.8,38.84,38.79,38.79,55753.0
2019-02-06 14:30:00,38.8,38.81,38.74,38.76,45344.0,38.8,38.81,38.74,38.76,45344.0
2019-02-06 14:35:00,38.77,38.8,38.75,38.76,63866.0,38.77,38.8,38.75,38.76,63866.0
2019-02-06 14:40:00,38.76,38.79,38.75,38.77,43653.0,38.76,38.79,38.75,38.77,43653.0
2019-02-06 14:45:00,38.77,38.78,38.74,38.77,71275.0,38.77,38.78,38.74,38.77,71275.0
2019-02-06 14:50:00,38.77,38.8,38.74,38.75,56887.0,38.77,38.8,38.74,38.75,56887.0
2019-02-06 14:55:00,38.76,38.8,38.75,38.79,62439.0,38.76,38.8,38.75,38.79,62439.0
2019-02-06 15:00:00,38.79,38.89,38.78,38.83,258093.0,38.79,38.89,38.78,38.83,258093.0
2019-02-06 15:05:00,38.83,38.86,38.75,38.81,168268.0,38.83,38.86,38.75,38.81,168268.0
2019-02-06 15:10:00,38.82,38.84,38.77,38.82,81640.0,38.82,38.84,38.77,38.82,81640.0
2019-02-06 15:15:00,38.84,38.84,38.77,38.83,67337.0,38.84,38.84,38.77,38.83,67337.0
2019-02-06 15:20:00,38.84,38.87,38.81,38.83,77763.0,38.84,38.87,38.81,38.83,77763.0
2019-02-06 15:25:00,38.83,38.88,38.81,38.84,75701.0,38.83,38.88,38.81,38.84,75701.0
2019-02-06 15:30:00,38.84,38.86,38.82,38.84,104690.0,38.84,38.86,38.82,38.84,104690.0
2019-02-06 15:35:00,38.84,38.85,38.75,38.76,141304.0,38.84,38.85,38.75,38.76,141304.0
2019-02-06 15:40:00,38.76,38.76,38.7,38.75,174189.0,38.76,38.76,38.7,38.75,174189.0
2019-02-06 15:45:00,38.75,38.79,38.73,38.77,236418.0,38.75,38.79,38.73,38.77,236418.0
2019-02-06 15:50:00,38.77,38.84,38.75,38.79,345016.0,38.77,38.84,38.75,38.79,345016.0
2019-02-06 15:55:00,38.79,38.83,38.72,38.78,722074.0,38.79,38.83,38.72,38.78,722074.0
2019-02-07 09:30:00,38.39,38.51,38.15,38.27,202031.0,38.39,38.51,38.15,38.27,202031.0
2019-02-07 09:35:00,38.28,38.68,38.24,38.54,348752.0,38.28,38.68,38.24,38.54,348752.0
2019-02-07 09:40:00,38.54,38.62,38.48,38.54,130810.0,38.54,38.62,38.48,38.54,130810.0
2019-02-07 09:45:00,38.52,38.68,38.46,38.55,285830.0,38.52,38.68,38.46,38.55,285830.0
2019-02-07 09:50:00,38.55,38.64,38.55,38.6,91092.0,38.55,38.64,38.55,38.6,91092.0
2019-02-07 09:55:00,38.61,38.65,38.54,38.58,85590.0,38.61,38.65,38.54,38.58,85590.0
2019-02-07 10:00:00,38.58,38.69,38.52,38.68,134383.0,38.58,38.69,38.52,38.68,134383.0
2019-02-07 10:05:00,38.68,38.79,38.67,38.72,354023.0,38.68,38.79,38.67,38.72,354023.0
2019-02-07 10:10:00,38.72,38.94,38.72,38.94,129088.0,38.72,38.94,38.72,38.94,129088.0
2019-02-07 10:15:00,38.94,39.09,38.83,38.83,418854.0,38.94,39.09,38.83,38.83,418854.0
2019-02-07 10:20:00,38.82,38.9,38.75,38.88,161246.0,38.82,38.9,38.75,38.88,161246.0
2019-02-07 10:25:00,38.89,38.91,38.83,38.87,61463.0,38.89,38.91,38.83,38.87,61463.0
2019-02-07 10:30:00,38.85,38.92,38.78,38.79,107858.0,38.85,38.92,38.78,38.79,107858.0
2019-02-07 10:35:00,38.78,38.79,38.63,38.64,67002.0,38.78,38.79,38.63,38.64,67002.0
2019-02-07 10:40:00,38.63,38.79,38.62,38.79,75470.0,38.63,38.79,38.62,38.79,75470.0
2019-02-07 10:45:00,38.79,38.83,38.71,38.72,74885.0,38.79,38.83,38.71,38.72,74885.0
2019-02-07 10:50:00,38.72,38.73,38.63,38.69,92240.0,38.72,38.73,38.63,38.69,92240.0
2019-02-07 10:55:00,38.69,38.83,38.67,38.76,117117.0,38.69,38.83,38.67,38.76,117117.0
2019-02-07 11:00:00,38.75,38.77,38.7,38.73,45974.0,38.75,38.77,38.7,38.73,45974.0
2019-02-07 11:05:00,38.73,38.73,38.68,38.7,76974.0,38.73,38.73,38.68,38.7,76974.0
2019-02-07 11:10:00,38.7,38.77,38.68,38.75,92762.0,38.7,38.77,38.68,38.75,92762.0
2019-02-07 11:15:00,38.76,38.8,38.74,38.76,70936.0,38.76,38.8,38.74,38.76,70936.0
2019-02-07 11:20:00,38.76,38.76,38.66,38.69,71792.0,38.76,38.76,38.66,38.69,71792.0
2019-02-07 11:25:00,38.69,38.7,38.58,38.61,80195.0,38.69,38.7,38.58,38.61,80195.0
2019-02-07 11:30:00,38.62,38.62,38.54,38.59,191321.0,38.62,38.62,38.54,38.59,191321.0
2019-02-07 11:35:00,38.59,38.67,38.56,38.66,81927.0,38.59,38.67,38.56,38.66,81927.0
2019-02-07 11:40:00,38.66,38.7,38.64,38.67,42084.0,38.66,38.7,38.64,38.67,42084.0
2019-02-07 11:45:00,38.66,38.69,38.59,38.62,52463.0,38.66,38.69,38.59,38.62,52463.0
2019-02-07 11:50:00,38.62,38.7,38.61,38.66,91135.0,38.62,38.7,38.61,38.66,91135.0
2019-02-07 11:55:00,38.66,38.7,38.64,38.69,92340.0,38.66,38.7,38.64,38.69,92340.0
2019-02-07 12:00:00,38.68,38.72,38.65,38.7,91876.0,38.68,38.72,38.65,38.7,91876.0
2019-02-07 12:05:00,38.7,38.83,38.69,38.82,340947.0,38.7,38.83,38.69,38.82,340947.0
2019-02-07 12:10:00,38.82,38.83,38.78,38.82,81667.0,38.82,38.83,38.78,38.82,81667.0
2019-02-07 12:15:00,38.82,38.91,38.8,38.91,95178.0,38.82,38.91,38.8,38.91,95178.0
2019-02-07 12:20:00,38.91,38.91,38.85,38.88,54621.0,38.91,38.91,38.85,38.88,54621.0
2019-02-07 12:25:00,38.88,38.88,38.84,38.86,41637.0,38.88,38.88,38.84,38.86,41637.0
2019-02-07 12:30:00,38.85,38.86,38.81,38.86,41346.0,38.85,38.86,38.81,38.86,41346.0
2019-02-07 12:35:00,38.86,38.89,38.8,38.82,50566.0,38.86,38.89,38.8,38.82,50566.0
2019-02-07 12:40:00,38.82,38.83,38.74,38.75,42624.0,38.82,38.83,38.74,38.75,42624.0
2019-02-07 12:45:00,38.74,38.78,38.73,38.77,23940.0,38.74,38.78,38.73,38.77,23940.0
2019-02-07 12:50:00,38.77,38.78,38.71,38.72,24215.0,38.77,38.78,38.71,38.72,24215.0
2019-02-07 12:55:00,38.73,38.75,38.7,38.74,31451.0,38.73,38.75,38.7,38.74,31451.0
2019-02-07 13:00:00,38.73,38.86,38.73,38.86,44308.0,38.73,38.86,38.73,38.86,44308.0
2019-02-07 13:05:00,38.87,38.92,38.86,38.88,58414.0,38.87,38.92,38.86,38.88,58414.0
2019-02-07 13:10:00,38.88,38.9,38.81,38.82,23034.0,38.88,38.9,38.81,38.82,23034.0
2019-02-07 13:15:00,38.82,38.84,38.76,38.77,32284.0,38.82,38.84,38.76,38.77,32284.0
2019-02-07 13:20:00,38.78,38.8,38.77,38.8,19397.0,38.78,38.8,38.77,38.8,19397.0
2019-02-07 13:25:00,38.8,38.88,38.79,38.88,48575.0,38.8,38.88,38.79,38.88,48575.0
2019-02-07 13:30:00,38.88,38.93,38.87,38.91,37081.0,38.88,38.93,38.87,38.91,37081.0
2019-02-07 13:35:00,38.91,38.92,38.87,38.9,30743.0,38.91,38.92,38.87,38.9,30743.0
2019-02-07 13:40:00,38.88,38.9,38.87,38.88,31184.0,38.88,38.9,38.87,38.88,31184.0
2019-02-07 13:45:00,38.88,38.89,38.85,38.89,52912.0,38.88,38.89,38.85,38.89,52912.0
2019-02-07 13:50:00,38.89,38.89,38.83,38.86,41615.0,38.89,38.89,38.83,38.86,41615.0
2019-02-07 13:55:00,38.85,38.88,38.83,38.85,52688.0,38.85,38.88,38.83,38.85,52688.0
2019-02-07 14:00:00,38.84,38.86,38.81,38.84,42839.0,38.84,38.86,38.81,38.84,42839.0
2019-02-07 14:05:00,38.84,38.86,38.8,38.83,39747.0,38.84,38.86,38.8,38.83,39747.0
2019-02-07 14:10:00,38.82,38.83,38.75,38.76,63407.0,38.82,38.83,38.75,38.76,63407.0
2019-02-07 14:15:00,38.76,38.77,38.69,38.72,50521.0,38.76,38.77,38.69,38.72,50521.0
2019-02-07 14:20:00,38.71,38.74,38.7,38.74,28994.0,38.71,38.74,38.7,38.74,28994.0
2019-02-07 14:25:00,38.73,38.8,38.73,38.8,22569.0,38.73,38.8,38.73,38.8,22569.0
2019-02-07 14:30:00,38.8,38.82,38.78,38.8,37347.0,38.8,38.82,38.78,38.8,37347.0
2019-02-07 14:35:00,38.8,38.82,38.76,38.79,22531.0,38.8,38.82,38.76,38.79,22531.0
2019-02-07 14:40:00,38.79,38.79,38.73,38.73,27001.0,38.79,38.79,38.73,38.73,27001.0
2019-02-07 14:45:00,38.72,38.76,38.66,38.67,29530.0,38.72,38.76,38.66,38.67,29530.0
2019-02-07 14:50:00,38.67,38.7,38.65,38.67,32994.0,38.67,38.7,38.65,38.67,32994.0
2019-02-07 14:55:00,38.67,38.69,38.65,38.66,28301.0,38.67,38.69,38.65,38.66,28301.0
2019-02-07 15:00:00,38.67,38.7,38.64,38.66,67719.0,38.67,38.7,38.64,38.66,67719.0
2019-02-07 15:05:00,38.66,38.71,38.65,38.7,104623.0,38.66,38.71,38.65,38.7,104623.0
2019-02-07 15:10:00,38.7,38.71,38.65,38.66,94340.0,38.7,38.71,38.65,38.66,94340.0
2019-02-07 15:15:00,38.65,38.69,38.57,38.58,78126.0,38.65,38.69,38.57,38.58,78126.0
2019-02-07 15:20:00,38.59,38.62,38.57,38.61,47802.0,38.59,38.62,38.57,38.61,47802.0
2019-02-07 15:25:00,38.62,38.63,38.57,38.6,183341.0,38.62,38.63,38.57,38.6,183341.0
2019-02-07 15:30:00,38.61,38.64,38.56,38.58,81003.0,38.61,38.64,38.56,38.58,81003.0
2019-02-07 15:35:00,38.59,38.64,38.58,38.64,62747.0,38.59,38.64,38.58,38.64,62747.0
2019-02-07 15:40:00,38.64,38.77,38.62,38.69,151567.0,38.64,38.77,38.62,38.69,151567.0
2019-02-07 15:45:00,38.69,38.75,38.68,38.72,162202.0,38.69,38.75,38.68,38.72,162202.0
2019-02-07 15:50:00,38.72,38.76,38.68,38.75,171230.0,38.72,38.76,38.68,38.75,171230.0
2019-02-07 15:55:00,38.74,38.86,38.7,38.85,606114.0,38.74,38.86,38.7,38.85,606114.0
2019-02-08 09:30:00,38.44,38.58,38.39,38.55,114628.0,38.44,38.58,38.39,38.55,114628.0
2019-02-08 09:35:00,38.54,38.7,38.54,38.65,59999.0,38.54,38.7,38.54,38.65,59999.0
2019-02-08 09:40:00,38.66,38.74,38.66,38.7,62931.0,38.66,38.74,38.66,38.7,62931.0
2019-02-08 09:45:00,38.7,38.71,38.58,38.58,32950.0,38.7,38.71,38.58,38.58,32950.0
2019-02-08 09:50:00,38.58,38.58,38.45,38.45,22573.0,38.58,38.58,38.45,38.45,22573.0
2019-02-08 09:55:00,38.45,38.51,38.43,38.51,57882.0,38.45,38.51,38.43,38.51,57882.0
2019-02-08 10:00:00,38.51,38.61,38.5,38.56,222672.0,38.51,38.61,38.5,38.56,222672.0
2019-02-08 10:05:00,38.56,38.65,38.55,38.56,266284.0,38.56,38.65,38.55,38.56,266284.0
2019-02-08 10:10:00,38.56,38.59,38.55,38.57,31897.0,38.56,38.59,38.55,38.57,31897.0
2019-02-08 10:15:00,38.57,38.62,38.54,38.62,56047.0,38.57,38.62,38.54,38.62,56047.0
2019-02-08 10:20:00,38.62,38.63,38.58,38.62,26416.0,38.62,38.63,38.58,38.62,26416.0
2019-02-08 10:25:00,38.61,38.64,38.56,38.63,44691.0,38.61,38.64,38.56,38.63,44691.0
2019-02-08 10:30:00,38.63,38.65,38.58,38.61,65864.0,38.63,38.65,38.58,38.61,65864.0
2019-02-08 10:35:00,38.6,38.66,38.59,38.65,56430.0,38.6,38.66,38.59,38.65,56430.0
2019-02-08 10:40:00,38.65,38.8,38.64,38.77,206867.0,38.65,38.8,38.64,38.77,206867.0
2019-02-08 10:45:00,38.77,38.78,38.73,38.75,44951.0,38.77,38.78,38.73,38.75,44951.0
2019-02-08 10:50:00,38.74,38.82,38.73,38.8,66554.0,38.74,38.82,38.73,38.8,66554.0
2019-02-08 10:55:00,38.8,38.84,38.79,38.84,35053.0,38.8,38.84,38.79,38.84,35053.0
2019-02-08 11:00:00,38.84,38.85,38.79,38.82,50367.0,38.84,38.85,38.79,38.82,50367.0
2019-02-08 11:05:00,38.83,38.87,38.81,38.86,44441.0,38.83,38.87,38.81,38.86,44441.0
2019-02-08 11:10:00,38.86,38.87,38.79,38.84,36080.0,38.86,38.87,38.79,38.84,36080.0
2019-02-08 11:15:00,38.84,38.88,38.83,38.85,33366.0,38.84,38.88,38.83,38.85,33366.0
2019-02-08 11:20:00,38.85,38.87,38.84,38.86,45534.0,38.85,38.87,38.84,38.86,45534.0
2019-02-08 11:25:00,38.86,38.92,38.83,38.87,60700.0,38.86,38.92,38.83,38.87,60700.0
2019-02-08 11:30:00,38.88,38.88,38.78,38.81,53962.0,38.88,38.88,38.78,38.81,53962.0
2019-02-08 11:35:00,38.8,38.85,38.79,38.85,41812.0,38.8,38.85,38.79,38.85,41812.0
2019-02-08 11:40:00,38.85,38.92,38.84,38.91,27781.0,38.85,38.92,38.84,38.91,27781.0
2019-02-08 11:45:00,38.92,38.94,38.84,38.88,27045.0,38.92,38.94,38.84,38.88,27045.0
2019-02-08 11:50:00,38.87,38.96,38.84,38.94,241472.0,38.87,38.96,38.84,38.94,241472.0
2019-02-08 11:55:00,38.96,38.99,38.92,38.98,54325.0,38.96,38.99,38.92,38.98,54325.0
2019-02-08 12:00:00,38.98,39.03,38.97,39.02,147169.0,38.98,39.03,38.97,39.02,147169.0
2019-02-08 12:05:00,39.02,39.06,39.01,39.04,88858.0,39.02,39.06,39.01,39.04,88858.0
2019-02-08 12:10:00,39.04,39.2,39.0,39.19,453418.0,39.04,39.2,39.0,39.19,453418.0
2019-02-08 12:15:00,39.19,39.23,39.15,39.16,124468.0,39.19,39.23,39.15,39.16,124468.0
2019-02-08 12:20:00,39.16,39.16,39.06,39.06,55569.0,39.16,39.16,39.06,39.06,55569.0
2019-02-08 12:25:00,39.06,39.07,39.02,39.02,26456.0,39.06,39.07,39.02,39.02,26456.0
2019-02-08 12:30:00,39.02,39.11,39.02,39.06,65926.0,39.02,39.11,39.02,39.06,65926.0
2019-02-08 12:35:00,39.05,39.08,39.04,39.07,31895.0,39.05,39.08,39.04,39.07,31895.0
2019-02-08 12:40:00,39.07,39.13,39.06,39.13,72259.0,39.07,39.13,39.06,39.13,72259.0
2019-02-08 12:45:00,39.13,39.14,39.09,39.09,65918.0,39.13,39.14,39.09,39.09,65918.0
2019-02-08 12:50:00,39.09,39.11,39.05,39.07,50656.0,39.09,39.11,39.05,39.07,50656.0
2019-02-08 12:55:00,39.07,39.1,39.06,39.09,61427.0,39.07,39.1,39.06,39.09,61427.0
2019-02-08 13:00:00,39.09,39.1,39.03,39.04,43950.0,39.09,39.1,39.03,39.04,43950.0
2019-02-08 13:05:00,39.03,39.04,38.99,39.03,30061.0,39.03,39.04,38.99,39.03,30061.0
2019-02-08 13:10:00,39.04,39.1,39.04,39.08,34371.0,39.04,39.1,39.04,39.08,34371.0
2019-02-08 13:15:00,39.08,39.09,39.04,39.07,55751.0,39.08,39.09,39.04,39.07,55751.0
2019-02-08 13:20:00,39.06,39.11,39.04,39.06,203386.0,39.06,39.11,39.04,39.06,203386.0
2019-02-08 13:25:00,39.06,39.07,39.03,39.05,18380.0,39.06,39.07,39.03,39.05,18380.0
2019-02-08 13:30:00,39.04,39.06,39.02,39.03,32135.0,39.04,39.06,39.02,39.03,32135.0
2019-02-08 13:35:00,39.03,39.04,39.0,39.01,31780.0,39.03,39.04,39.0,39.01,31780.0
2019-02-08 13:40:00,39.01,39.05,39.01,39.03,31285.0,39.01,39.05,39.01,39.03,31285.0
2019-02-08 13:45:00,39.03,39.05,39.02,39.02,22293.0,39.03,39.05,39.02,39.02,22293.0
2019-02-08 13:50:00,39.03,39.04,39.01,39.01,13323.0,39.03,39.04,39.01,39.01,13323.0
2019-02-08 13:55:00,39.01,39.05,39.01,39.04,33910.0,39.01,39.05,39.01,39.04,33910.0
2019-02-08 14:00:00,39.05,39.06,39.03,39.03,28107.0,39.05,39.06,39.03,39.03,28107.0
2019-02-08 14:05:00,39.04,39.05,39.02,39.04,27564.0,39.04,39.05,39.02,39.04,27564.0
2019-02-08 14:10:00,39.04,39.06,39.01,39.04,23783.0,39.04,39.06,39.01,39.04,23783.0
2019-02-08 14:15:00,39.03,39.04,38.99,39.0,34217.0,39.03,39.04,38.99,39.0,34217.0
2019-02-08 14:20:00,38.99,39.03,38.98,39.01,27817.0,38.99,39.03,38.98,39.01,27817.0
2019-02-08 14:25:00,39.0,39.01,38.97,39.01,20047.0,39.0,39.01,38.97,39.01,20047.0
2019-02-08 14:30:00,39.0,39.06,38.99,39.05,26188.0,39.0,39.06,38.99,39.05,26188.0
2019-02-08 14:35:00,39.05,39.06,39.0,39.03,33266.0,39.05,39.06,39.0,39.03,33266.0
2019-02-08 14:40:00,39.04,39.04,39.01,39.04,31260.0,39.04,39.04,39.01,39.04,31260.0
2019-02-08 14:45:00,39.04,39.06,39.01,39.05,31506.0,39.04,39.06,39.01,39.05,31506.0
2019-02-08 14:50:00,39.05,39.05,39.0,39.01,62111.0,39.05,39.05,39.0,39.01,62111.0
2019-02-08 14:55:00,39.01,39.02,38.99,38.99,14226.0,39.01,39.02,38.99,38.99,14226.0
2019-02-08 15:00:00,38.99,39.01,38.97,38.97,29104.0,38.99,39.01,38.97,38.97,29104.0
2019-02-08 15:05:00,38.97,38.99,38.96,38.98,32329.0,38.97,38.99,38.96,38.98,32329.0
2019-02-08 15:10:00,38.97,39.02,38.96,39.02,16474.0,38.97,39.02,38.96,39.02,16474.0
2019-02-08 15:15:00,39.02,39.03,39.0,39.02,21983.0,39.02,39.03,39.0,39.02,21983.0
2019-02-08 15:20:00,39.02,39.03,39.0,39.01,28326.0,39.02,39.03,39.0,39.01,28326.0
2019-02-08 15:25:00,39.0,39.04,38.97,39.03,30418.0,39.0,39.04,38.97,39.03,30418.0
2019-02-08 15:30:00,39.04,39.06,39.0,39.01,88983.0,39.04,39.06,39.0,39.01,88983.0
2019-02-08 15:35:00,39.0,39.05,38.96,39.05,45471.0,39.0,39.05,38.96,39.05,45471.0
2019-02-08 15:40:00,39.05,39.05,38.97,38.99,38383.0,39.05,39.05,38.97,38.99,38383.0
2019-02-08 15:45:00,38.98,39.05,38.98,39.02,140119.0,38.98,39.05,38.98,39.02,140119.0
2019-02-08 15:50:00,39.02,39.06,39.02,39.05,137598.0,39.02,39.06,39.02,39.05,137598.0
2019-02-08 15:55:00,39.05,39.2,39.04,39.19,436023.0,39.05,39.2,39.04,39.19,436023.0
2019-02-11 09:30:00,39.31,39.59,39.22,39.48,302834.0,39.31,39.59,39.22,39.48,302834.0
2019-02-11 09:35:00,39.48,39.53,39.21,39.22,106191.0,39.48,39.53,39.21,39.22,106191.0
2019-02-11 09:40:00,39.22,39.34,39.2,39.3,36294.0,39.22,39.34,39.2,39.3,36294.0
2019-02-11 09:45:00,39.29,39.34,39.21,39.27,47704.0,39.29,39.34,39.21,39.27,47704.0
2019-02-11 09:50:00,39.27,39.28,39.21,39.25,31199.0,39.27,39.28,39.21,39.25,31199.0
2019-02-11 09:55:00,39.25,39.29,39.18,39.26,45168.0,39.25,39.29,39.18,39.26,45168.0
2019-02-11 10:00:00,39.26,39.31,39.2,39.21,218489.0,39.26,39.31,39.2,39.21,218489.0
2019-02-11 10:05:00,39.21,39.24,39.18,39.23,31911.0,39.21,39.24,39.18,39.23,31911.0
2019-02-11 10:10:00,39.22,39.23,39.18,39.2,45655.0,39.22,39.23,39.18,39.2,45655.0
2019-02-11 10:15:00,39.19,39.28,39.19,39.26,29125.0,39.19,39.28,39.19,39.26,29125.0
2019-02-11 10:20:00,39.26,39.27,39.15,39.15,51743.0,39.26,39.27,39.15,39.15,51743.0
2019-02-11 10:25:00,39.14,39.17,39.1,39.17,114742.0,39.14,39.17,39.1,39.17,114742.0
2019-02-11 10:30:00,39.17,39.27,39.13,39.22,72890.0,39.17,39.27,39.13,39.22,72890.0
2019-02-11 10:35:00,39.22,39.3,39.22,39.27,48865.0,39.22,39.3,39.22,39.27,48865.0
2019-02-11 10:40:00,39.27,39.31,39.26,39.29,39115.0,39.27,39.31,39.26,39.29,39115.0
2019-02-11 10:45:00,39.29,39.36,39.26,39.35,45877.0,39.29,39.36,39.26,39.35,45877.0
2019-02-11 10:50:00,39.35,39.38,39.33,39.35,22477.0,39.35,39.38,39.33,39.35,22477.0
2019-02-11 10:55:00,39.35,39.42,39.32,39.36,143245.0,39.35,39.42,39.32,39.36,143245.0
2019-02-11 11:00:00,39.37,39.45,39.36,39.4,34160.0,39.37,39.45,39.36,39.4,34160.0
2019-02-11 11:05:00,39.41,39.43,39.31,39.33,34274.0,39.41,39.43,39.31,39.33,34274.0
2019-02-11 11:10:00,39.32,39.35,39.31,39.32,25025.0,39.32,39.35,39.31,39.32,25025.0
2019-02-11 11:15:00,39.32,39.42,39.32,39.4,183841.0,39.32,39.42,39.32,39.4,183841.0
2019-02-11 11:20:00,39.39,39.46,39.39,39.45,25005.0,39.39,39.46,39.39,39.45,25005.0
2019-02-11 11:25:00,39.46,39.47,39.4,39.41,31456.0,39.46,39.47,39.4,39.41,31456.0
2019-02-11 11:30:00,39.41,39.43,39.35,39.43,94881.0,39.41,39.43,39.35,39.43,94881.0
2019-02-11 11:35:00,39.43,39.45,39.41,39.44,35003.0,39.43,39.45,39.41,39.44,35003.0
2019-02-11 11:40:00,39.43,39.46,39.42,39.43,33384.0,39.43,39.46,39.42,39.43,33384.0
2019-02-11 11:45:00,39.43,39.48,39.41,39.47,24462.0,39.43,39.48,39.41,39.47,24462.0
2019-02-11 11:50:00,39.48,39.48,39.42,39.44,36048.0,39.48,39.48,39.42,39.44,36048.0
2019-02-11 11:55:00,39.43,39.47,39.43,39.46,46937.0,39.43,39.47,39.43,39.46,46937.0
2019-02-11 12:00:00,39.45,39.46,39.42,39.46,26717.0,39.45,39.46,39.42,39.46,26717.0
2019-02-11 12:05:00,39.45,39.46,39.43,39.46,31116.0,39.45,39.46,39.43,39.46,31116.0
2019-02-11 12:10:00,39.46,39.46,39.42,39.42,17614.0,39.46,39.46,39.42,39.42,17614.0
2019-02-11 12:15:00,39.42,39.44,39.42,39.43,28152.0,39.42,39.44,39.42,39.43,28152.0
2019-02-11 12:20:00,39.43,39.51,39.42,39.48,84479.0,39.43,39.51,39.42,39.48,84479.0
2019-02-11 12:25:00,39.48,39.49,39.44,39.46,18563.0,39.48,39.49,39.44,39.46,18563.0
2019-02-11 12:30:00,39.46,39.46,39.4,39.41,22630.0,39.46,39.46,39.4,39.41,22630.0
2019-02-11 12:35:00,39.41,39.41,39.36,39.37,17721.0,39.41,39.41,39.36,39.37,17721.0
2019-02-11 12:40:00,39.36,39.39,39.35,39.36,27524.0,39.36,39.39,39.35,39.36,27524.0
2019-02-11 12:45:00,39.36,39.39,39.36,39.37,24747.0,39.36,39.39,39.36,39.37,24747.0
2019-02-11 12:50:00,39.36,39.37,39.33,39.35,26487.0,39.36,39.37,39.33,39.35,26487.0
2019-02-11 12:55:00,39.36,39.36,39.35,39.36,9297.0,39.36,39.36,39.35,39.36,9297.0
2019-02-11 13:00:00,39.36,39.42,39.35,39.39,32442.0,39.36,39.42,39.35,39.39,32442.0
2019-02-11 13:05:00,39.4,39.43,39.39,39.42,59434.0,39.4,39.43,39.39,39.42,59434.0
2019-02-11 13:10:00,39.42,39.43,39.34,39.38,98042.0,39.42,39.43,39.34,39.38,98042.0
2019-02-11 13:15:00,39.38,39.39,39.36,39.38,17877.0,39.38,39.39,39.36,39.38,17877.0
2019-02-11 13:20:00,39.37,39.42,39.36,39.39,54745.0,39.37,39.42,39.36,39.39,54745.0
2019-02-11 13:25:00,39.38,39.4,39.34,39.34,22384.0,39.38,39.4,39.34,39.34,22384.0
2019-02-11 13:30:00,39.35,39.38,39.34,39.36,15357.0,39.35,39.38,39.34,39.36,15357.0
2019-02-11 13:35:00,39.37,39.39,39.35,39.38,17926.0,39.37,39.39,39.35,39.38,17926.0
2019-02-11 13:40:00,39.38,39.38,39.35,39.37,19669.0,39.38,39.38,39.35,39.37,19669.0
2019-02-11 13:45:00,39.37,39.39,39.35,39.39,19640.0,39.37,39.39,39.35,39.39,19640.0
2019-02-11 13:50:00,39.39,39.4,39.36,39.37,18285.0,39.39,39.4,39.36,39.37,18285.0
2019-02-11 13:55:00,39.37,39.38,39.34,39.36,47880.0,39.37,39.38,39.34,39.36,47880.0
2019-02-11 14:00:00,39.35,39.36,39.3,39.35,24119.0,39.35,39.36,39.3,39.35,24119.0
2019-02-11 14:05:00,39.35,39.36,39.32,39.34,28701.0,39.35,39.36,39.32,39.34,28701.0
2019-02-11 14:10:00,39.34,39.38,39.33,39.37,20572.0,39.34,39.38,39.33,39.37,20572.0
2019-02-11 14:15:00,39.37,39.38,39.32,39.32,18273.0,39.37,39.38,39.32,39.32,18273.0
2019-02-11 14:20:00,39.32,39.35,39.3,39.33,45746.0,39.32,39.35,39.3,39.33,45746.0
2019-02-11 14:25:00,39.33,39.34,39.31,39.33,14782.0,39.33,39.34,39.31,39.33,14782.0
2019-02-11 14:30:00,39.34,39.34,39.31,39.32,26562.0,39.34,39.34,39.31,39.32,26562.0
2019-02-11 14:35:00,39.32,39.33,39.29,39.29,15819.0,39.32,39.33,39.29,39.29,15819.0
2019-02-11 14:40:00,39.3,39.34,39.29,39.32,16568.0,39.3,39.34,39.29,39.32,16568.0
2019-02-11 14:45:00,39.33,39.33,39.24,39.25,38899.0,39.33,39.33,39.24,39.25,38899.0
2019-02-11 14:50:00,39.25,39.28,39.24,39.27,43064.0,39.25,39.28,39.24,39.27,43064.0
2019-02-11 14:55:00,39.27,39.29,39.26,39.29,19883.0,39.27,39.29,39.26,39.29,19883.0
2019-02-11 15:00:00,39.29,39.31,39.28,39.3,34202.0,39.29,39.31,39.28,39.3,34202.0
2019-02-11 15:05:00,39.29,39.34,39.29,39.34,28753.0,39.29,39.34,39.29,39.34,28753.0
2019-02-11 15:10:00,39.33,39.34,39.3,39.32,23561.0,39.33,39.34,39.3,39.32,23561.0
2019-02-11 15:15:00,39.32,39.35,39.3,39.32,49388.0,39.32,39.35,39.3,39.32,49388.0
2019-02-11 15:20:00,39.32,39.34,39.31,39.34,14791.0,39.32,39.34,39.31,39.34,14791.0
2019-02-11 15:25:00,39.34,39.35,39.33,39.34,31953.0,39.34,39.35,39.33,39.34,31953.0
2019-02-11 15:30:00,39.34,39.35,39.27,39.29,45728.0,39.34,39.35,39.27,39.29,45728.0
2019-02-11 15:35:00,39.29,39.32,39.29,39.3,34935.0,39.29,39.32,39.29,39.3,34935.0
2019-02-11 15:40:00,39.3,39.3,39.22,39.22,104747.0,39.3,39.3,39.22,39.22,104747.0
2019-02-11 15:45:00,39.22,39.26,39.21,39.25,87996.0,39.22,39.26,39.21,39.25,87996.0
2019-02-11 15:50:00,39.25,39.32,39.25,39.3,110595.0,39.25,39.32,39.25,39.3,110595.0
2019-02-11 15:55:00,39.29,39.34,39.18,39.31,497317.0,39.29,39.34,39.18,39.31,497317.0
2019-02-12 09:30:00,39.5,39.7,39.5,39.56,119264.0,39.5,39.7,39.5,39.56,119264.0
2019-02-12 09:35:00,39.57,39.66,39.42,39.47,44584.0,39.57,39.66,39.42,39.47,44584.0
2019-02-12 09:40:00,39.46,39.56,39.46,39.52,57139.0,39.46,39.56,39.46,39.52,57139.0
2019-02-12 09:45:00,39.52,39.54,39.46,39.5,73618.0,39.52,39.54,39.46,39.5,73618.0
2019-02-12 09:50:00,39.5,39.56,39.5,39.55,57316.0,39.5,39.56,39.5,39.55,57316.0
2019-02-12 09:55:00,39.55,39.63,39.52,39.57,254768.0,39.55,39.63,39.52,39.57,254768.0
2019-02-12 10:00:00,39.57,39.69,39.56,39.68,112143.0,39.57,39.69,39.56,39.68,112143.0
2019-02-12 10:05:00,39.67,39.68,39.61,39.65,58996.0,39.67,39.68,39.61,39.65,58996.0
2019-02-12 10:10:00,39.65,39.67,39.62,39.63,43951.0,39.65,39.67,39.62,39.63,43951.0
2019-02-12 10:15:00,39.63,39.83,39.63,39.8,187197.0,39.63,39.83,39.63,39.8,187197.0
2019-02-12 10:20:00,39.8,39.84,39.71,39.78,160956.0,39.8,39.84,39.71,39.78,160956.0
2019-02-12 10:25:00,39.77,39.82,39.77,39.81,119397.0,39.77,39.82,39.77,39.81,119397.0
2019-02-12 10:30:00,39.8,39.82,39.71,39.72,43828.0,39.8,39.82,39.71,39.72,43828.0
2019-02-12 10:35:00,39.73,39.78,39.72,39.77,48499.0,39.73,39.78,39.72,39.77,48499.0
2019-02-12 10:40:00,39.77,39.8,39.74,39.75,34716.0,39.77,39.8,39.74,39.75,34716.0
2019-02-12 10:45:00,39.75,39.79,39.72,39.77,116730.0,39.75,39.79,39.72,39.77,116730.0
2019-02-12 10:50:00,39.77,40.02,39.77,39.98,533207.0,39.77,40.02,39.77,39.98,533207.0
2019-02-12 10:55:00,39.98,40.23,39.96,40.22,345242.0,39.98,40.23,39.96,40.22,345242.0
2019-02-12 11:00:00,40.23,40.33,40.12,40.13,353711.0,40.23,40.33,40.12,40.13,353711.0
2019-02-12 11:05:00,40.13,40.19,40.1,40.14,127545.0,40.13,40.19,40.1,40.14,127545.0
2019-02-12 11:10:00,40.14,40.21,40.11,40.12,78902.0,40.14,40.21,40.11,40.12,78902.0
2019-02-12 11:15:00,40.12,40.16,40.09,40.15,71213.0,40.12,40.16,40.09,40.15,71213.0
2019-02-12 11:20:00,40.16,40.18,40.04,40.05,67039.0,40.16,40.18,40.04,40.05,67039.0
2019-02-12 11:25:00,40.05,40.23,40.05,40.14,247102.0,40.05,40.23,40.05,40.14,247102.0
2019-02-12 11:30:00,40.13,40.14,40.0,40.0,50817.0,40.13,40.14,40.0,40.0,50817.0
2019-02-12 11:35:00,40.01,40.06,39.99,40.0,87776.0,40.01,40.06,39.99,40.0,87776.0
2019-02-12 11:40:00,40.0,40.03,39.96,39.97,38174.0,40.0,40.03,39.96,39.97,38174.0
2019-02-12 11:45:00,39.96,39.96,39.9,39.92,21646.0,39.96,39.96,39.9,39.92,21646.0
2019-02-12 11:50:00,39.92,39.96,39.91,39.96,35399.0,39.92,39.96,39.91,39.96,35399.0
2019-02-12 11:55:00,39.96,39.97,39.94,39.96,25301.0,39.96,39.97,39.94,39.96,25301.0
2019-02-12 12:00:00,39.95,39.97,39.9,39.91,20187.0,39.95,39.97,39.9,39.91,20187.0
2019-02-12 12:05:00,39.92,39.94,39.9,39.91,20429.0,39.92,39.94,39.9,39.91,20429.0
2019-02-12 12:10:00,39.91,39.93,39.87,39.87,36989.0,39.91,39.93,39.87,39.87,36989.0
2019-02-12 12:15:00,39.87,39.9,39.86,39.87,54451.0,39.87,39.9,39.86,39.87,54451.0
2019-02-12 12:20:00,39.87,39.94,39.86,39.9,29482.0,39.87,39.94,39.86,39.9,29482.0
2019-02-12 12:25:00,39.89,39.91,39.85,39.86,14639.0,39.89,39.91,39.85,39.86,14639.0
2019-02-12 12:30:00,39.86,39.9,39.85,39.89,31426.0,39.86,39.9,39.85,39.89,31426.0
2019-02-12 12:35:00,39.89,39.9,39.86,39.88,27426.0,39.89,39.9,39.86,39.88,27426.0
2019-02-12 12:40:00,39.89,39.89,39.85,39.88,21987.0,39.89,39.89,39.85,39.88,21987.0
2019-02-12 12:45:00,39.88,39.91,39.87,39.9,12186.0,39.88,39.91,39.87,39.9,12186.0
2019-02-12 12:50:00,39.9,39.92,39.87,39.9,19567.0,39.9,39.92,39.87,39.9,19567.0
2019-02-12 12:55:00,39.9,39.94,39.88,39.88,44023.0,39.9,39.94,39.88,39.88,44023.0
2019-02-12 13:00:00,39.89,39.94,39.87,39.93,26910.0,39.89,39.94,39.87,39.93,26910.0
2019-02-12 13:05:00,39.93,39.94,39.91,39.93,20430.0,39.93,39.94,39.91,39.93,20430.0
2019-02-12 13:10:00,39.93,39.93,39.89,39.9,17294.0,39.93,39.93,39.89,39.9,17294.0
2019-02-12 13:15:00,39.9,39.9,39.87,39.89,26874.0,39.9,39.9,39.87,39.89,26874.0
2019-02-12 13:20:00,39.88,39.94,39.87,39.94,9355.0,39.88,39.94,39.87,39.94,9355.0
2019-02-12 13:25:00,39.94,39.95,39.92,39.94,19393.0,39.94,39.95,39.92,39.94,19393.0
2019-02-12 13:30:00,39.94,40.0,39.93,40.0,43986.0,39.94,40.0,39.93,40.0,43986.0
2019-02-12 13:35:00,40.0,40.05,39.99,40.02,74164.0,40.0,40.05,39.99,40.02,74164.0
2019-02-12 13:40:00,40.02,40.07,40.02,40.07,16512.0,40.02,40.07,40.02,40.07,16512.0
2019-02-12 13:45:00,40.07,40.09,40.04,40.08,14361.0,40.07,40.09,40.04,40.08,14361.0
2019-02-12 13:50:00,40.09,40.12,40.08,40.1,34873.0,40.09,40.12,40.08,40.1,34873.0
2019-02-12 13:55:00,40.1,40.13,40.09,40.13,22248.0,40.1,40.13,40.09,40.13,22248.0
2019-02-12 14:00:00,40.14,40.14,40.09,40.09,23174.0,40.14,40.14,40.09,40.09,23174.0
2019-02-12 14:05:00,40.08,40.13,40.08,40.11,29284.0,40.08,40.13,40.08,40.11,29284.0
2019-02-12 14:10:00,40.12,40.12,40.07,40.07,29842.0,40.12,40.12,40.07,40.07,29842.0
2019-02-12 14:15:00,40.07,40.08,40.05,40.08,22322.0,40.07,40.08,40.05,40.08,22322.0
2019-02-12 14:20:00,40.09,40.11,40.08,40.09,18572.0,40.09,40.11,40.08,40.09,18572.0
2019-02-12 14:25:00,40.09,40.1,40.07,40.09,21638.0,40.09,40.1,40.07,40.09,21638.0
2019-02-12 14:30:00,40.09,40.1,40.06,40.06,32917.0,40.09,40.1,40.06,40.06,32917.0
2019-02-12 14:35:00,40.06,40.14,40.04,40.12,166982.0,40.06,40.14,40.04,40.12,166982.0
2019-02-12 14:40:00,40.12,40.13,40.08,40.12,36454.0,40.12,40.13,40.08,40.12,36454.0
2019-02-12 14:45:00,40.12,40.12,40.06,40.07,22251.0,40.12,40.12,40.06,40.07,22251.0
2019-02-12 14:50:00,40.07,40.07,40.02,40.03,27523.0,40.07,40.07,40.02,40.03,27523.0
2019-02-12 14:55:00,40.02,40.05,40.01,40.04,46738.0,40.02,40.05,40.01,40.04,46738.0
2019-02-12 15:00:00,40.04,40.05,40.02,40.02,63717.0,40.04,40.05,40.02,40.02,63717.0
2019-02-12 15:05:00,40.03,40.07,40.02,40.05,40624.0,40.03,40.07,40.02,40.05,40624.0
2019-02-12 15:10:00,40.05,40.09,40.02,40.08,35972.0,40.05,40.09,40.02,40.08,35972.0
2019-02-12 15:15:00,40.08,40.08,40.03,40.05,37481.0,40.08,40.08,40.03,40.05,37481.0
2019-02-12 15:20:00,40.04,40.05,40.02,40.03,41430.0,40.04,40.05,40.02,40.03,41430.0
2019-02-12 15:25:00,40.04,40.04,39.99,40.02,70119.0,40.04,40.04,39.99,40.02,70119.0
2019-02-12 15:30:00,40.02,40.05,40.0,40.05,41417.0,40.02,40.05,40.0,40.05,41417.0
2019-02-12 15:35:00,40.04,40.05,40.01,40.02,165444.0,40.04,40.05,40.01,40.02,165444.0
2019-02-12 15:40:00,40.02,40.03,39.98,40.0,167034.0,40.02,40.03,39.98,40.0,167034.0
2019-02-12 15:45:00,39.99,40.03,39.99,40.02,127175.0,39.99,40.03,39.99,40.02,127175.0
2019-02-12 15:50:00,40.02,40.09,40.01,40.07,198461.0,40.02,40.09,40.01,40.07,198461.0
2019-02-12 15:55:00,40.08,40.1,40.03,40.03,254023.0,40.08,40.1,40.03,40.03,254023.0
2019-02-13 09:30:00,40.11,40.24,39.91,39.94,188383.0,40.11,40.24,39.91,39.94,188383.0
2019-02-13 09:35:00,39.93,39.97,39.84,39.89,102277.0,39.93,39.97,39.84,39.89,102277.0
2019-02-13 09:40:00,39.89,39.91,39.78,39.79,101360.0,39.89,39.91,39.78,39.79,101360.0
2019-02-13 09:45:00,39.79,39.89,39.78,39.85,64718.0,39.79,39.89,39.78,39.85,64718.0
2019-02-13 09:50:00,39.85,39.88,39.79,39.8,65242.0,39.85,39.88,39.79,39.8,65242.0
2019-02-13 09:55:00,39.8,39.8,39.68,39.68,53422.0,39.8,39.8,39.68,39.68,53422.0
2019-02-13 10:00:00,39.7,39.8,39.69,39.75,79816.0,39.7,39.8,39.69,39.75,79816.0
2019-02-13 10:05:00,39.75,39.75,39.71,39.73,72677.0,39.75,39.75,39.71,39.73,72677.0
2019-02-13 10:10:00,39.73,39.76,39.61,39.63,63566.0,39.73,39.76,39.61,39.63,63566.0
2019-02-13 10:15:00,39.63,39.63,39.58,39.6,72582.0,39.63,39.63,39.58,39.6,72582.0
2019-02-13 10:20:00,39.6,39.72,39.58,39.64,183190.0,39.6,39.72,39.58,39.64,183190.0
2019-02-13 10:25:00,39.64,39.78,39.63,39.78,175510.0,39.64,39.78,39.63,39.78,175510.0
2019-02-13 10:30:00,39.78,39.8,39.68,39.7,57415.0,39.78,39.8,39.68,39.7,57415.0
2019-02-13 10:35:00,39.7,39.75,39.66,39.69,61903.0,39.7,39.75,39.66,39.69,61903.0
2019-02-13 10:40:00,39.69,39.7,39.63,39.66,54099.0,39.69,39.7,39.63,39.66,54099.0
2019-02-13 10:45:00,39.66,39.68,39.64,39.66,26766.0,39.66,39.68,39.64,39.66,26766.0
2019-02-13 10:50:00,39.66,39.69,39.63,39.65,65274.0,39.66,39.69,39.63,39.65,65274.0
2019-02-13 10:55:00,39.65,39.65,39.6,39.61,35828.0,39.65,39.65,39.6,39.61,35828.0
2019-02-13 11:00:00,39.61,39.68,39.61,39.65,47733.0,39.61,39.68,39.61,39.65,47733.0
2019-02-13 11:05:00,39.66,39.67,39.61,39.61,51086.0,39.66,39.67,39.61,39.61,51086.0
2019-02-13 11:10:00,39.62,39.63,39.54,39.55,51885.0,39.62,39.63,39.54,39.55,51885.0
2019-02-13 11:15:00,39.54,39.56,39.5,39.53,46616.0,39.54,39.56,39.5,39.53,46616.0
2019-02-13 11:20:00,39.52,39.55,39.48,39.53,53298.0,39.52,39.55,39.48,39.53,53298.0
2019-02-13 11:25:00,39.54,39.55,39.49,39.49,50412.0,39.54,39.55,39.49,39.49,50412.0
2019-02-13 11:30:00,39.49,39.49,39.4,39.44,68601.0,39.49,39.49,39.4,39.44,68601.0
2019-02-13 11:35:00,39.43,39.48,39.42,39.46,59401.0,39.43,39.48,39.42,39.46,59401.0
2019-02-13 11:40:00,39.46,39.48,39.43,39.43,64218.0,39.46,39.48,39.43,39.43,64218.0
2019-02-13 11:45:00,39.43,39.51,39.42,39.5,28627.0,39.43,39.51,39.42,39.5,28627.0
2019-02-13 11:50:00,39.51,39.53,39.5,39.52,43448.0,39.51,39.53,39.5,39.52,43448.0
2019-02-13 11:55:00,39.52,39.54,39.49,39.51,47824.0,39.52,39.54,39.49,39.51,47824.0
2019-02-13 12:00:00,39.51,39.54,39.5,39.54,37074.0,39.51,39.54,39.5,39.54,37074.0
2019-02-13 12:05:00,39.53,39.53,39.47,39.47,36767.0,39.53,39.53,39.47,39.47,36767.0
2019-02-13 12:10:00,39.48,39.51,39.47,39.49,27650.0,39.48,39.51,39.47,39.49,27650.0
2019-02-13 12:15:00,39.49,39.51,39.47,39.49,25962.0,39.49,39.51,39.47,39.49,25962.0
2019-02-13 12:20:00,39.49,39.52,39.49,39.5,22948.0,39.49,39.52,39.49,39.5,22948.0
2019-02-13 12:25:00,39.49,39.51,39.46,39.46,36285.0,39.49,39.51,39.46,39.46,36285.0
2019-02-13 12:30:00,39.47,39.5,39.44,39.5,46291.0,39.47,39.5,39.44,39.5,46291.0
2019-02-13 12:35:00,39.5,39.52,39.49,39.51,22923.0,39.5,39.52,39.49,39.51,22923.0
2019-02-13 12:40:00,39.51,39.51,39.49,39.5,60094.0,39.51,39.51,39.49,39.5,60094.0
2019-02-13 12:45:00,39.5,39.52,39.46,39.51,84902.0,39.5,39.52,39.46,39.51,84902.0
2019-02-13 12:50:00,39.51,39.52,39.39,39.45,191012.0,39.51,39.52,39.39,39.45,191012.0
2019-02-13 12:55:00,39.45,39.49,39.45,39.48,32764.0,39.45,39.49,39.45,39.48,32764.0
2019-02-13 13:00:00,39.48,39.49,39.46,39.47,20386.0,39.48,39.49,39.46,39.47,20386.0
2019-02-13 13:05:00,39.47,39.48,39.44,39.47,42786.0,39.47,39.48,39.44,39.47,42786.0
2019-02-13 13:10:00,39.48,39.52,39.46,39.48,28432.0,39.48,39.52,39.46,39.48,28432.0
2019-02-13 13:15:00,39.48,39.49,39.47,39.48,10130.0,39.48,39.49,39.47,39.48,10130.0
2019-02-13 13:20:00,39.48,39.5,39.46,39.5,43371.0,39.48,39.5,39.46,39.5,43371.0
2019-02-13 13:25:00,39.49,39.51,39.48,39.5,36572.0,39.49,39.51,39.48,39.5,36572.0
2019-02-13 13:30:00,39.49,39.5,39.49,39.5,55577.0,39.49,39.5,39.49,39.5,55577.0
2019-02-13 13:35:00,39.51,39.54,39.5,39.52,37088.0,39.51,39.54,39.5,39.52,37088.0
2019-02-13 13:40:00,39.53,39.57,39.52,39.57,32210.0,39.53,39.57,39.52,39.57,32210.0
2019-02-13 13:45:00,39.56,39.56,39.5,39.52,35895.0,39.56,39.56,39.5,39.52,35895.0
2019-02-13 13:50:00,39.53,39.54,39.5,39.52,14710.0,39.53,39.54,39.5,39.52,14710.0
2019-02-13 13:55:00,39.53,39.57,39.52,39.57,50851.0,39.53,39.57,39.52,39.57,50851.0
2019-02-13 14:00:00,39.57,39.6,39.56,39.59,28609.0,39.57,39.6,39.56,39.59,28609.0
2019-02-13 14:05:00,39.6,39.66,39.58,39.65,208728.0,39.6,39.66,39.58,39.65,208728.0
2019-02-13 14:10:00,39.65,39.72,39.65,39.7,32303.0,39.65,39.72,39.65,39.7,32303.0
2019-02-13 14:15:00,39.7,39.71,39.67,39.69,18912.0,39.7,39.71,39.67,39.69,18912.0
2019-02-13 14:20:00,39.69,39.7,39.66,39.68,18006.0,39.69,39.7,39.66,39.68,18006.0
2019-02-13 14:25:00,39.68,39.77,39.68,39.76,29058.0,39.68,39.77,39.68,39.76,29058.0
2019-02-13 14:30:00,39.76,39.79,39.73,39.73,33175.0,39.76,39.79,39.73,39.73,33175.0
2019-02-13 14:35:00,39.73,39.75,39.7,39.72,33817.0,39.73,39.75,39.7,39.72,33817.0
2019-02-13 14:40:00,39.72,39.74,39.7,39.73,36528.0,39.72,39.74,39.7,39.73,36528.0
2019-02-13 14:45:00,39.73,39.74,39.7,39.72,46609.0,39.73,39.74,39.7,39.72,46609.0
2019-02-13 14:50:00,39.73,39.73,39.7,39.71,68205.0,39.73,39.73,39.7,39.71,68205.0
2019-02-13 14:55:00,39.72,39.72,39.69,39.71,37563.0,39.72,39.72,39.69,39.71,37563.0
2019-02-13 15:00:00,39.7,39.76,39.7,39.74,82323.0,39.7,39.76,39.7,39.74,82323.0
2019-02-13 15:05:00,39.74,39.74,39.7,39.71,36260.0,39.74,39.74,39.7,39.71,36260.0
2019-02-13 15:10:00,39.71,39.72,39.7,39.72,53657.0,39.71,39.72,39.7,39.72,53657.0
2019-02-13 15:15:00,39.72,39.75,39.7,39.7,100453.0,39.72,39.75,39.7,39.7,100453.0
2019-02-13 15:20:00,39.71,39.72,39.69,39.7,64903.0,39.71,39.72,39.69,39.7,64903.0
2019-02-13 15:25:00,39.71,39.71,39.67,39.71,46645.0,39.71,39.71,39.67,39.71,46645.0
2019-02-13 15:30:00,39.71,39.72,39.7,39.72,128577.0,39.71,39.72,39.7,39.72,128577.0
2019-02-13 15:35:00,39.72,39.72,39.7,39.72,88267.0,39.72,39.72,39.7,39.72,88267.0
2019-02-13 15:40:00,39.72,39.74,39.69,39.7,64600.0,39.72,39.74,39.69,39.7,64600.0
2019-02-13 15:45:00,39.7,39.7,39.62,39.65,135472.0,39.7,39.7,39.62,39.65,135472.0
2019-02-13 15:50:00,39.65,39.66,39.6,39.65,110928.0,39.65,39.66,39.6,39.65,110928.0
2019-02-13 15:55:00,39.66,39.7,39.58,39.58,423498.0,39.66,39.7,39.58,39.58,423498.0
2019-02-14 09:30:00,39.5,39.65,39.41,39.64,101100.0,39.5,39.65,39.41,39.64,101100.0
2019-02-14 09:35:00,39.64,39.66,39.59,39.63,37227.0,39.64,39.66,39.59,39.63,37227.0
2019-02-14 09:40:00,39.63,39.65,39.57,39.59,153976.0,39.63,39.65,39.57,39.59,153976.0
2019-02-14 09:45:00,39.59,39.64,39.53,39.58,33491.0,39.59,39.64,39.53,39.58,33491.0
2019-02-14 09:50:00,39.59,39.64,39.51,39.53,22016.0,39.59,39.64,39.51,39.53,22016.0
2019-02-14 09:55:00,39.52,39.59,39.49,39.55,22627.0,39.52,39.59,39.49,39.55,22627.0
2019-02-14 10:00:00,39.54,39.61,39.49,39.54,32447.0,39.54,39.61,39.49,39.54,32447.0
2019-02-14 10:05:00,39.55,39.6,39.54,39.55,32414.0,39.55,39.6,39.54,39.55,32414.0
2019-02-14 10:10:00,39.54,39.58,39.52,39.57,19768.0,39.54,39.58,39.52,39.57,19768.0
2019-02-14 10:15:00,39.56,39.64,39.56,39.61,59523.0,39.56,39.64,39.56,39.61,59523.0
2019-02-14 10:20:00,39.61,39.64,39.56,39.57,92163.0,39.61,39.64,39.56,39.57,92163.0
2019-02-14 10:25:00,39.58,39.59,39.52,39.58,20131.0,39.58,39.59,39.52,39.58,20131.0
2019-02-14 10:30:00,39.58,39.58,39.55,39.57,34081.0,39.58,39.58,39.55,39.57,34081.0
2019-02-14 10:35:00,39.58,39.59,39.36,39.41,106395.0,39.58,39.59,39.36,39.41,106395.0
2019-02-14 10:40:00,39.4,39.54,39.4,39.47,36189.0,39.4,39.54,39.4,39.47,36189.0
2019-02-14 10:45:00,39.47,39.5,39.46,39.48,37486.0,39.47,39.5,39.46,39.48,37486.0
2019-02-14 10:50:00,39.5,39.54,39.49,39.53,22146.0,39.5,39.54,39.49,39.53,22146.0
2019-02-14 10:55:00,39.52,39.55,39.48,39.49,39739.0,39.52,39.55,39.48,39.49,39739.0
2019-02-14 11:00:00,39.5,39.52,39.44,39.44,41035.0,39.5,39.52,39.44,39.44,41035.0
2019-02-14 11:05:00,39.44,39.54,39.43,39.52,37037.0,39.44,39.54,39.43,39.52,37037.0
2019-02-14 11:10:00,39.52,39.53,39.48,39.5,33257.0,39.52,39.53,39.48,39.5,33257.0
2019-02-14 11:15:00,39.51,39.55,39.49,39.52,29079.0,39.51,39.55,39.49,39.52,29079.0
2019-02-14 11:20:00,39.51,39.54,39.49,39.5,32759.0,39.51,39.54,39.49,39.5,32759.0
2019-02-14 11:25:00,39.5,39.53,39.49,39.53,24762.0,39.5,39.53,39.49,39.53,24762.0
2019-02-14 11:30:00,39.54,39.55,39.49,39.55,41712.0,39.54,39.55,39.49,39.55,41712.0
2019-02-14 11:35:00,39.57,39.62,39.54,39.62,12767.0,39.57,39.62,39.54,39.62,12767.0
2019-02-14 11:40:00,39.61,39.68,39.61,39.68,20080.0,39.61,39.68,39.61,39.68,20080.0
2019-02-14 11:45:00,39.68,39.73,39.68,39.72,36072.0,39.68,39.73,39.68,39.72,36072.0
2019-02-14 11:50:00,39.72,39.74,39.71,39.72,16211.0,39.72,39.74,39.71,39.72,16211.0
2019-02-14 11:55:00,39.72,39.74,39.69,39.73,19782.0,39.72,39.74,39.69,39.73,19782.0
2019-02-14 12:00:00,39.73,39.75,39.72,39.73,124959.0,39.73,39.75,39.72,39.73,124959.0
2019-02-14 12:05:00,39.73,39.75,39.71,39.74,20078.0,39.73,39.75,39.71,39.74,20078.0
2019-02-14 12:10:00,39.75,39.75,39.72,39.75,13206.0,39.75,39.75,39.72,39.75,13206.0
2019-02-14 12:15:00,39.75,39.81,39.73,39.8,179750.0,39.75,39.81,39.73,39.8,179750.0
2019-02-14 12:20:00,39.8,39.83,39.79,39.82,25885.0,39.8,39.83,39.79,39.82,25885.0
2019-02-14 12:25:00,39.83,39.83,39.75,39.76,29126.0,39.83,39.83,39.75,39.76,29126.0
2019-02-14 12:30:00,39.77,39.78,39.74,39.77,28599.0,39.77,39.78,39.74,39.77,28599.0
2019-02-14 12:35:00,39.77,39.78,39.76,39.77,15060.0,39.77,39.78,39.76,39.77,15060.0
2019-02-14 12:40:00,39.77,39.77,39.72,39.73,50809.0,39.77,39.77,39.72,39.73,50809.0
2019-02-14 12:45:00,39.74,39.78,39.73,39.76,53140.0,39.74,39.78,39.73,39.76,53140.0
2019-02-14 12:50:00,39.77,39.78,39.75,39.76,29042.0,39.77,39.78,39.75,39.76,29042.0
2019-02-14 12:55:00,39.76,39.79,39.75,39.79,19096.0,39.76,39.79,39.75,39.79,19096.0
2019-02-14 13:00:00,39.79,39.82,39.78,39.81,45375.0,39.79,39.82,39.78,39.81,45375.0
2019-02-14 13:05:00,39.8,39.82,39.79,39.8,26410.0,39.8,39.82,39.79,39.8,26410.0
2019-02-14 13:10:00,39.81,39.82,39.77,39.77,22786.0,39.81,39.82,39.77,39.77,22786.0
2019-02-14 13:15:00,39.77,39.82,39.77,39.81,51977.0,39.77,39.82,39.77,39.81,51977.0
2019-02-14 13:20:00,39.81,39.82,39.78,39.8,64481.0,39.81,39.82,39.78,39.8,64481.0
2019-02-14 13:25:00,39.8,39.84,39.79,39.83,17452.0,39.8,39.84,39.79,39.83,17452.0
2019-02-14 13:30:00,39.83,39.86,39.83,39.85,72578.0,39.83,39.86,39.83,39.85,72578.0
2019-02-14 13:35:00,39.85,39.87,39.85,39.85,15318.0,39.85,39.87,39.85,39.85,15318.0
2019-02-14 13:40:00,39.84,39.84,39.78,39.8,85412.0,39.84,39.84,39.78,39.8,85412.0
2019-02-14 13:45:00,39.8,39.81,39.78,39.79,20651.0,39.8,39.81,39.78,39.79,20651.0
2019-02-14 13:50:00,39.79,39.81,39.78,39.79,41485.0,39.79,39.81,39.78,39.79,41485.0
2019-02-14 13:55:00,39.8,39.81,39.78,39.8,16312.0,39.8,39.81,39.78,39.8,16312.0
2019-02-14 14:00:00,39.79,39.8,39.77,39.78,21486.0,39.79,39.8,39.77,39.78,21486.0
2019-02-14 14:05:00,39.78,39.81,39.77,39.8,28715.0,39.78,39.81,39.77,39.8,28715.0
2019-02-14 14:10:00,39.8,39.81,39.79,39.8,20826.0,39.8,39.81,39.79,39.8,20826.0
2019-02-14 14:15:00,39.81,39.82,39.8,39.81,12821.0,39.81,39.82,39.8,39.81,12821.0
2019-02-14 14:20:00,39.81,39.85,39.8,39.84,20458.0,39.81,39.85,39.8,39.84,20458.0
2019-02-14 14:25:00,39.84,39.93,39.84,39.89,160324.0,39.84,39.93,39.84,39.89,160324.0
2019-02-14 14:30:00,39.89,39.91,39.85,39.88,30208.0,39.89,39.91,39.85,39.88,30208.0
2019-02-14 14:35:00,39.89,39.89,39.86,39.87,13466.0,39.89,39.89,39.86,39.87,13466.0
2019-02-14 14:40:00,39.87,39.92,39.87,39.92,17340.0,39.87,39.92,39.87,39.92,17340.0
2019-02-14 14:45:00,39.91,39.92,39.88,39.9,36259.0,39.91,39.92,39.88,39.9,36259.0
2019-02-14 14:50:00,39.9,39.9,39.87,39.88,20717.0,39.9,39.9,39.87,39.88,20717.0
2019-02-14 14:55:00,39.88,39.89,39.83,39.85,30844.0,39.88,39.89,39.83,39.85,30844.0
2019-02-14 15:00:00,39.85,39.9,39.85,39.89,63131.0,39.85,39.9,39.85,39.89,63131.0
2019-02-14 15:05:00,39.89,40.02,39.87,39.93,269587.0,39.89,40.02,39.87,39.93,269587.0
2019-02-14 15:10:00,39.92,39.95,39.89,39.93,102335.0,39.92,39.95,39.89,39.93,102335.0
2019-02-14 15:15:00,39.93,39.97,39.93,39.94,41035.0,39.93,39.97,39.93,39.94,41035.0
2019-02-14 15:20:00,39.94,39.97,39.93,39.96,37473.0,39.94,39.97,39.93,39.96,37473.0
2019-02-14 15:25:00,39.95,39.99,39.94,39.96,35389.0,39.95,39.99,39.94,39.96,35389.0
2019-02-14 15:30:00,39.95,40.01,39.94,40.0,25363.0,39.95,40.01,39.94,40.0,25363.0
2019-02-14 15:35:00,40.0,40.07,39.98,40.07,192357.0,40.0,40.07,39.98,40.07,192357.0
2019-02-14 15:40:00,40.06,40.07,40.01,40.02,206415.0,40.06,40.07,40.01,40.02,206415.0
2019-02-14 15:45:00,40.03,40.04,39.96,39.97,127829.0,40.03,40.04,39.96,39.97,127829.0
2019-02-14 15:50:00,39.97,39.99,39.94,39.98,105242.0,39.97,39.99,39.94,39.98,105242.0
2019-02-14 15:55:00,39.97,39.98,39.89,39.92,184703.0,39.97,39.98,39.89,39.92,184703.0
2019-02-15 09:30:00,40.32,40.32,40.14,40.15,419353.0,40.32,40.32,40.14,40.15,419353.0
2019-02-15 09:35:00,40.15,40.23,40.11,40.15,44798.0,40.15,40.23,40.11,40.15,44798.0
2019-02-15 09:40:00,40.15,40.17,40.09,40.13,49173.0,40.15,40.17,40.09,40.13,49173.0
2019-02-15 09:45:00,40.12,40.29,40.12,40.25,177414.0,40.12,40.29,40.12,40.25,177414.0
2019-02-15 09:50:00,40.24,40.25,40.09,40.09,36960.0,40.24,40.25,40.09,40.09,36960.0
2019-02-15 09:55:00,40.09,40.15,40.07,40.11,44213.0,40.09,40.15,40.07,40.11,44213.0
2019-02-15 10:00:00,40.13,40.15,40.05,40.09,211160.0,40.13,40.15,40.05,40.09,211160.0
2019-02-15 10:05:00,40.1,40.17,40.09,40.14,23944.0,40.1,40.17,40.09,40.14,23944.0
2019-02-15 10:10:00,40.14,40.21,40.11,40.19,318084.0,40.14,40.21,40.11,40.19,318084.0
2019-02-15 10:15:00,40.19,40.22,40.13,40.16,128309.0,40.19,40.22,40.13,40.16,128309.0
2019-02-15 10:20:00,40.16,40.16,40.09,40.15,46703.0,40.16,40.16,40.09,40.15,46703.0
2019-02-15 10:25:00,40.14,40.14,40.08,40.09,32814.0,40.14,40.14,40.08,40.09,32814.0
2019-02-15 10:30:00,40.09,40.12,40.07,40.09,28830.0,40.09,40.12,40.07,40.09,28830.0
2019-02-15 10:35:00,40.08,40.12,40.07,40.11,36162.0,40.08,40.12,40.07,40.11,36162.0
2019-02-15 10:40:00,40.1,40.13,39.93,39.94,171198.0,40.1,40.13,39.93,39.94,171198.0
2019-02-15 10:45:00,39.94,39.97,39.91,39.93,28782.0,39.94,39.97,39.91,39.93,28782.0
2019-02-15 10:50:00,39.93,39.93,39.83,39.88,55210.0,39.93,39.93,39.83,39.88,55210.0
2019-02-15 10:55:00,39.88,39.93,39.86,39.88,42222.0,39.88,39.93,39.86,39.88,42222.0
2019-02-15 11:00:00,39.88,39.93,39.87,39.93,30529.0,39.88,39.93,39.87,39.93,30529.0
2019-02-15 11:05:00,39.93,39.94,39.9,39.91,38916.0,39.93,39.94,39.9,39.91,38916.0
2019-02-15 11:10:00,39.92,39.92,39.84,39.87,32832.0,39.92,39.92,39.84,39.87,32832.0
2019-02-15 11:15:00,39.86,39.87,39.81,39.81,19238.0,39.86,39.87,39.81,39.81,19238.0
2019-02-15 11:20:00,39.82,39.85,39.78,39.83,27772.0,39.82,39.85,39.78,39.83,27772.0
2019-02-15 11:25:00,39.83,39.94,39.83,39.93,24037.0,39.83,39.94,39.83,39.93,24037.0
2019-02-15 11:30:00,39.94,40.01,39.93,40.0,146898.0,39.94,40.01,39.93,40.0,146898.0
2019-02-15 11:35:00,40.01,40.02,39.95,39.98,20418.0,40.01,40.02,39.95,39.98,20418.0
2019-02-15 11:40:00,39.98,39.99,39.95,39.98,10770.0,39.98,39.99,39.95,39.98,10770.0
2019-02-15 11:45:00,39.99,40.01,39.96,39.99,30265.0,39.99,40.01,39.96,39.99,30265.0
2019-02-15 11:50:00,39.99,40.0,39.98,40.0,27353.0,39.99,40.0,39.98,40.0,27353.0
2019-02-15 11:55:00,40.0,40.0,39.96,39.97,12742.0,40.0,40.0,39.96,39.97,12742.0
2019-02-15 12:00:00,39.96,39.97,39.92,39.94,24323.0,39.96,39.97,39.92,39.94,24323.0
2019-02-15 12:05:00,39.94,39.99,39.93,39.98,15454.0,39.94,39.99,39.93,39.98,15454.0
2019-02-15 12:10:00,39.98,40.0,39.96,39.99,30972.0,39.98,40.0,39.96,39.99,30972.0
2019-02-15 12:15:00,40.0,40.02,39.98,40.02,32481.0,40.0,40.02,39.98,40.02,32481.0
2019-02-15 12:20:00,40.02,40.03,39.99,40.0,18936.0,40.02,40.03,39.99,40.0,18936.0
2019-02-15 12:25:00,40.0,40.02,40.0,40.0,17708.0,40.0,40.02,40.0,40.0,17708.0
2019-02-15 12:30:00,40.0,40.07,39.99,40.06,15280.0,40.0,40.07,39.99,40.06,15280.0
2019-02-15 12:35:00,40.06,40.09,40.06,40.09,15580.0,40.06,40.09,40.06,40.09,15580.0
2019-02-15 12:40:00,40.09,40.1,40.07,40.07,19027.0,40.09,40.1,40.07,40.07,19027.0
2019-02-15 12:45:00,40.07,40.09,40.06,40.08,11416.0,40.07,40.09,40.06,40.08,11416.0
2019-02-15 12:50:00,40.08,40.09,40.05,40.08,22639.0,40.08,40.09,40.05,40.08,22639.0
2019-02-15 12:55:00,40.08,40.09,40.05,40.07,14202.0,40.08,40.09,40.05,40.07,14202.0
2019-02-15 13:00:00,40.07,40.07,40.05,40.05,11596.0,40.07,40.07,40.05,40.05,11596.0
2019-02-15 13:05:00,40.06,40.06,40.03,40.03,21101.0,40.06,40.06,40.03,40.03,21101.0
2019-02-15 13:10:00,40.03,40.04,39.99,40.0,17647.0,40.03,40.04,39.99,40.0,17647.0
2019-02-15 13:15:00,40.01,40.04,40.0,40.02,17822.0,40.01,40.04,40.0,40.02,17822.0
2019-02-15 13:20:00,40.02,40.04,40.01,40.01,20589.0,40.02,40.04,40.01,40.01,20589.0
2019-02-15 13:25:00,40.01,40.03,39.98,40.0,23573.0,40.01,40.03,39.98,40.0,23573.0
2019-02-15 13:30:00,39.99,40.02,39.99,40.02,22067.0,39.99,40.02,39.99,40.02,22067.0
2019-02-15 13:35:00,40.02,40.03,40.01,40.01,25541.0,40.02,40.03,40.01,40.01,25541.0
2019-02-15 13:40:00,40.01,40.02,40.0,40.01,32728.0,40.01,40.02,40.0,40.01,32728.0
2019-02-15 13:45:00,40.01,40.05,40.0,40.04,43603.0,40.01,40.05,40.0,40.04,43603.0
2019-02-15 13:50:00,40.04,40.04,40.01,40.02,55198.0,40.04,40.04,40.01,40.02,55198.0
2019-02-15 13:55:00,40.02,40.04,40.01,40.02,30225.0,40.02,40.04,40.01,40.02,30225.0
2019-02-15 14:00:00,40.02,40.09,40.01,40.07,40724.0,40.02,40.09,40.01,40.07,40724.0
2019-02-15 14:05:00,40.07,40.08,40.04,40.04,23472.0,40.07,40.08,40.04,40.04,23472.0
2019-02-15 14:10:00,40.05,40.05,40.01,40.01,27288.0,40.05,40.05,40.01,40.01,27288.0
2019-02-15 14:15:00,40.02,40.02,39.98,39.98,113078.0,40.02,40.02,39.98,39.98,113078.0
2019-02-15 14:20:00,39.99,40.02,39.98,40.02,22672.0,39.99,40.02,39.98,40.02,22672.0
2019-02-15 14:25:00,40.02,40.02,39.97,39.97,24659.0,40.02,40.02,39.97,39.97,24659.0
2019-02-15 14:30:00,39.98,39.99,39.97,39.99,39082.0,39.98,39.99,39.97,39.99,39082.0
2019-02-15 14:35:00,39.98,40.0,39.97,40.0,34139.0,39.98,40.0,39.97,40.0,34139.0
2019-02-15 14:40:00,39.99,40.0,39.97,39.99,36979.0,39.99,40.0,39.97,39.99,36979.0
2019-02-15 14:45:00,40.0,40.01,39.98,40.0,46994.0,40.0,40.01,39.98,40.0,46994.0
2019-02-15 14:50:00,40.0,40.03,40.0,40.01,129423.0,40.0,40.03,40.0,40.01,129423.0
2019-02-15 14:55:00,40.02,40.02,39.98,39.99,129281.0,40.02,40.02,39.98,39.99,129281.0
2019-02-15 15:00:00,39.99,39.99,39.94,39.96,110750.0,39.99,39.99,39.94,39.96,110750.0
2019-02-15 15:05:00,39.96,39.96,39.93,39.94,36411.0,39.96,39.96,39.93,39.94,36411.0
2019-02-15 15:10:00,39.94,39.94,39.9,39.91,166165.0,39.94,39.94,39.9,39.91,166165.0
2019-02-15 15:15:00,39.9,39.91,39.7,39.83,2706894.0,39.9,39.91,39.7,39.83,2706894.0
2019-02-15 15:20:00,39.84,39.98,39.83,39.98,110337.0,39.84,39.98,39.83,39.98,110337.0
2019-02-15 15:25:00,39.98,40.01,39.95,39.97,63269.0,39.98,40.01,39.95,39.97,63269.0
2019-02-15 15:30:00,39.97,39.99,39.94,39.98,108545.0,39.97,39.99,39.94,39.98,108545.0
2019-02-15 15:35:00,39.99,40.0,39.96,39.97,113720.0,39.99,40.0,39.96,39.97,113720.0
2019-02-15 15:40:00,39.97,40.05,39.96,40.05,113263.0,39.97,40.05,39.96,40.05,113263.0
2019-02-15 15:45:00,40.05,40.08,40.01,40.01,208006.0,40.05,40.08,40.01,40.01,208006.0
2019-02-15 15:50:00,40.02,40.03,39.94,39.99,253474.0,40.02,40.03,39.94,39.99,253474.0
2019-02-15 15:55:00,39.99,40.02,39.96,40.02,562431.0,39.99,40.02,39.96,40.02,562431.0
2019-02-19 09:30:00,40.03,40.04,39.81,39.81,183668.0,40.03,40.04,39.81,39.81,183668.0
2019-02-19 09:35:00,39.81,39.99,39.79,39.91,86128.0,39.81,39.99,39.79,39.91,86128.0
2019-02-19 09:40:00,39.91,40.07,39.91,40.03,36723.0,39.91,40.07,39.91,40.03,36723.0
2019-02-19 09:45:00,40.02,40.1,39.98,40.01,153094.0,40.02,40.1,39.98,40.01,153094.0
2019-02-19 09:50:00,40.01,40.05,39.98,40.02,27047.0,40.01,40.05,39.98,40.02,27047.0
2019-02-19 09:55:00,40.01,40.09,40.0,40.09,119381.0,40.01,40.09,40.0,40.09,119381.0
2019-02-19 10:00:00,40.09,40.15,40.05,40.14,145825.0,40.09,40.15,40.05,40.14,145825.0
2019-02-19 10:05:00,40.13,40.19,40.11,40.11,30165.0,40.13,40.19,40.11,40.11,30165.0
2019-02-19 10:10:00,40.11,40.12,40.05,40.09,37194.0,40.11,40.12,40.05,40.09,37194.0
2019-02-19 10:15:00,40.09,40.1,40.04,40.06,37292.0,40.09,40.1,40.04,40.06,37292.0
2019-02-19 10:20:00,40.06,40.07,40.05,40.05,18388.0,40.06,40.07,40.05,40.05,18388.0
2019-02-19 10:25:00,40.06,40.07,40.02,40.07,27503.0,40.06,40.07,40.02,40.07,27503.0
2019-02-19 10:30:00,40.07,40.07,39.97,39.99,25145.0,40.07,40.07,39.97,39.99,25145.0
2019-02-19 10:35:00,39.98,39.99,39.93,39.94,21870.0,39.98,39.99,39.93,39.94,21870.0
2019-02-19 10:40:00,39.94,39.96,39.92,39.96,28628.0,39.94,39.96,39.92,39.96,28628.0
2019-02-19 10:45:00,39.96,40.0,39.91,39.95,68979.0,39.96,40.0,39.91,39.95,68979.0
2019-02-19 10:50:00,39.95,39.98,39.89,39.89,93406.0,39.95,39.98,39.89,39.89,93406.0
2019-02-19 10:55:00,39.89,39.93,39.88,39.9,34543.0,39.89,39.93,39.88,39.9,34543.0
2019-02-19 11:00:00,39.9,39.96,39.89,39.93,19870.0,39.9,39.96,39.89,39.93,19870.0
2019-02-19 11:05:00,39.93,39.99,39.92,39.96,23041.0,39.93,39.99,39.92,39.96,23041.0
2019-02-19 11:10:00,39.96,39.97,39.94,39.94,25245.0,39.96,39.97,39.94,39.94,25245.0
2019-02-19 11:15:00,39.94,39.94,39.9,39.9,26244.0,39.94,39.94,39.9,39.9,26244.0
2019-02-19 11:20:00,39.91,39.93,39.88,39.91,21727.0,39.91,39.93,39.88,39.91,21727.0
2019-02-19 11:25:00,39.91,39.91,39.86,39.86,28789.0,39.91,39.91,39.86,39.86,28789.0
2019-02-19 11:30:00,39.87,39.87,39.83,39.84,34198.0,39.87,39.87,39.83,39.84,34198.0
2019-02-19 11:35:00,39.83,39.88,39.82,39.83,30927.0,39.83,39.88,39.82,39.83,30927.0
2019-02-19 11:40:00,39.83,39.86,39.82,39.84,24978.0,39.83,39.86,39.82,39.84,24978.0
2019-02-19 11:45:00,39.84,39.9,39.83,39.87,33405.0,39.84,39.9,39.83,39.87,33405.0
2019-02-19 11:50:00,39.86,39.87,39.82,39.85,23615.0,39.86,39.87,39.82,39.85,23615.0
2019-02-19 11:55:00,39.85,39.88,39.82,39.88,16379.0,39.85,39.88,39.82,39.88,16379.0
2019-02-19 12:00:00,39.87,39.87,39.83,39.84,14100.0,39.87,39.87,39.83,39.84,14100.0
2019-02-19 12:05:00,39.85,39.86,39.81,39.86,23422.0,39.85,39.86,39.81,39.86,23422.0
2019-02-19 12:10:00,39.85,39.87,39.84,39.85,15123.0,39.85,39.87,39.84,39.85,15123.0
2019-02-19 12:15:00,39.85,39.88,39.83,39.87,31028.0,39.85,39.88,39.83,39.87,31028.0
2019-02-19 12:20:00,39.87,39.89,39.86,39.89,26508.0,39.87,39.89,39.86,39.89,26508.0
2019-02-19 12:25:00,39.89,39.9,39.87,39.9,12382.0,39.89,39.9,39.87,39.9,12382.0
2019-02-19 12:30:00,39.89,39.9,39.87,39.89,17992.0,39.89,39.9,39.87,39.89,17992.0
2019-02-19 12:35:00,39.89,39.91,39.88,39.89,38938.0,39.89,39.91,39.88,39.89,38938.0
2019-02-19 12:40:00,39.9,39.91,39.89,39.89,22133.0,39.9,39.91,39.89,39.89,22133.0
2019-02-19 12:45:00,39.9,39.9,39.87,39.87,14192.0,39.9,39.9,39.87,39.87,14192.0
2019-02-19 12:50:00,39.88,39.88,39.84,39.88,52184.0,39.88,39.88,39.84,39.88,52184.0
2019-02-19 12:55:00,39.89,39.9,39.86,39.87,17689.0,39.89,39.9,39.86,39.87,17689.0
2019-02-19 13:00:00,39.87,39.89,39.86,39.89,9388.0,39.87,39.89,39.86,39.89,9388.0
2019-02-19 13:05:00,39.89,39.89,39.86,39.87,35946.0,39.89,39.89,39.86,39.87,35946.0
2019-02-19 13:10:00,39.86,39.93,39.86,39.91,47700.0,39.86,39.93,39.86,39.91,47700.0
2019-02-19 13:15:00,39.92,39.93,39.89,39.9,16142.0,39.92,39.93,39.89,39.9,16142.0
2019-02-19 13:20:00,39.9,39.9,39.89,39.9,8731.0,39.9,39.9,39.89,39.9,8731.0
2019-02-19 13:25:00,39.9,39.9,39.87,39.88,52644.0,39.9,39.9,39.87,39.88,52644.0
2019-02-19 13:30:00,39.88,39.88,39.85,39.86,14985.0,39.88,39.88,39.85,39.86,14985.0
2019-02-19 13:35:00,39.86,39.91,39.85,39.9,39472.0,39.86,39.91,39.85,39.9,39472.0
2019-02-19 13:40:00,39.91,39.91,39.89,39.9,11847.0,39.91,39.91,39.89,39.9,11847.0
2019-02-19 13:45:00,39.9,39.91,39.89,39.9,11783.0,39.9,39.91,39.89,39.9,11783.0
2019-02-19 13:50:00,39.89,39.9,39.87,39.88,28249.0,39.89,39.9,39.87,39.88,28249.0
2019-02-19 13:55:00,39.87,39.88,39.84,39.86,37083.0,39.87,39.88,39.84,39.86,37083.0
2019-02-19 14:00:00,39.86,39.87,39.84,39.86,14444.0,39.86,39.87,39.84,39.86,14444.0
2019-02-19 14:05:00,39.86,39.87,39.85,39.86,20867.0,39.86,39.87,39.85,39.86,20867.0
2019-02-19 14:10:00,39.86,39.87,39.84,39.86,32727.0,39.86,39.87,39.84,39.86,32727.0
2019-02-19 14:15:00,39.86,39.89,39.84,39.89,14143.0,39.86,39.89,39.84,39.89,14143.0
2019-02-19 14:20:00,39.89,39.89,39.86,39.88,24166.0,39.89,39.89,39.86,39.88,24166.0
2019-02-19 14:25:00,39.88,39.89,39.85,39.85,10642.0,39.88,39.89,39.85,39.85,10642.0
2019-02-19 14:30:00,39.86,39.88,39.85,39.87,27017.0,39.86,39.88,39.85,39.87,27017.0
2019-02-19 14:35:00,39.87,39.9,39.85,39.88,21472.0,39.87,39.9,39.85,39.88,21472.0
2019-02-19 14:40:00,39.87,39.91,39.87,39.91,31038.0,39.87,39.91,39.87,39.91,31038.0
2019-02-19 14:45:00,39.91,39.92,39.88,39.9,26559.0,39.91,39.92,39.88,39.9,26559.0
2019-02-19 14:50:00,39.9,39.93,39.87,39.91,28241.0,39.9,39.93,39.87,39.91,28241.0
2019-02-19 14:55:00,39.91,39.93,39.89,39.9,19920.0,39.91,39.93,39.89,39.9,19920.0
2019-02-19 15:00:00,39.9,39.9,39.84,39.87,39013.0,39.9,39.9,39.84,39.87,39013.0
2019-02-19 15:05:00,39.87,39.9,39.85,39.9,43903.0,39.87,39.9,39.85,39.9,43903.0
2019-02-19 15:10:00,39.9,39.9,39.87,39.88,13602.0,39.9,39.9,39.87,39.88,13602.0
2019-02-19 15:15:00,39.88,39.92,39.88,39.92,34802.0,39.88,39.92,39.88,39.92,34802.0
2019-02-19 15:20:00,39.91,39.92,39.87,39.87,23420.0,39.91,39.92,39.87,39.87,23420.0
2019-02-19 15:25:00,39.88,39.88,39.85,39.86,31640.0,39.88,39.88,39.85,39.86,31640.0
2019-02-19 15:30:00,39.87,39.88,39.83,39.84,37907.0,39.87,39.88,39.83,39.84,37907.0
2019-02-19 15:35:00,39.84,39.87,39.82,39.83,51898.0,39.84,39.87,39.82,39.83,51898.0
2019-02-19 15:40:00,39.83,39.87,39.82,39.86,66676.0,39.83,39.87,39.82,39.86,66676.0
2019-02-19 15:45:00,39.86,39.87,39.83,39.84,87640.0,39.86,39.87,39.83,39.84,87640.0
2019-02-19 15:50:00,39.84,39.91,39.83,39.9,110038.0,39.84,39.91,39.83,39.9,110038.0
2019-02-19 15:55:00,39.89,39.9,39.82,39.86,198943.0,39.89,39.9,39.82,39.86,198943.0
2019-02-20 09:30:00,39.86,39.87,39.62,39.66,130288.0,39.86,39.87,39.62,39.66,130288.0
2019-02-20 09:35:00,39.67,39.81,39.67,39.72,49825.0,39.67,39.81,39.67,39.72,49825.0
2019-02-20 09:40:00,39.71,39.74,39.65,39.66,36656.0,39.71,39.74,39.65,39.66,36656.0
2019-02-20 09:45:00,39.66,39.7,39.61,39.7,23230.0,39.66,39.7,39.61,39.7,23230.0
2019-02-20 09:50:00,39.69,39.78,39.69,39.72,43688.0,39.69,39.78,39.69,39.72,43688.0
2019-02-20 09:55:00,39.72,39.81,39.7,39.8,45718.0,39.72,39.81,39.7,39.8,45718.0
2019-02-20 10:00:00,39.81,39.87,39.8,39.85,39585.0,39.81,39.87,39.8,39.85,39585.0
2019-02-20 10:05:00,39.85,39.87,39.83,39.84,17969.0,39.85,39.87,39.83,39.84,17969.0
2019-02-20 10:10:00,39.85,39.86,39.81,39.81,34500.0,39.85,39.86,39.81,39.81,34500.0
2019-02-20 10:15:00,39.81,39.92,39.8,39.89,46426.0,39.81,39.92,39.8,39.89,46426.0
2019-02-20 10:20:00,39.88,39.91,39.83,39.83,39850.0,39.88,39.91,39.83,39.83,39850.0
2019-02-20 10:25:00,39.84,39.87,39.83,39.86,20751.0,39.84,39.87,39.83,39.86,20751.0
2019-02-20 10:30:00,39.85,39.87,39.84,39.85,25981.0,39.85,39.87,39.84,39.85,25981.0
2019-02-20 10:35:00,39.85,39.88,39.84,39.87,24042.0,39.85,39.88,39.84,39.87,24042.0
2019-02-20 10:40:00,39.88,39.89,39.85,39.87,40541.0,39.88,39.89,39.85,39.87,40541.0
2019-02-20 10:45:00,39.86,39.87,39.84,39.87,20674.0,39.86,39.87,39.84,39.87,20674.0
2019-02-20 10:50:00,39.87,39.9,39.84,39.84,37623.0,39.87,39.9,39.84,39.84,37623.0
2019-02-20 10:55:00,39.84,39.87,39.83,39.86,464831.0,39.84,39.87,39.83,39.86,464831.0
2019-02-20 11:00:00,39.86,39.88,39.76,39.77,88848.0,39.86,39.88,39.76,39.77,88848.0
2019-02-20 11:05:00,39.78,39.86,39.77,39.85,131863.0,39.78,39.86,39.77,39.85,131863.0
2019-02-20 11:10:00,39.85,39.86,39.82,39.84,48083.0,39.85,39.86,39.82,39.84,48083.0
2019-02-20 11:15:00,39.85,39.87,39.84,39.86,31010.0,39.85,39.87,39.84,39.86,31010.0
2019-02-20 11:20:00,39.86,39.92,39.86,39.92,34659.0,39.86,39.92,39.86,39.92,34659.0
2019-02-20 11:25:00,39.92,40.07,39.92,40.04,285376.0,39.92,40.07,39.92,40.04,285376.0
2019-02-20 11:30:00,40.03,40.03,39.98,40.02,50309.0,40.03,40.03,39.98,40.02,50309.0
2019-02-20 11:35:00,40.01,40.04,39.98,40.0,39330.0,40.01,40.04,39.98,40.0,39330.0
2019-02-20 11:40:00,40.0,40.05,39.99,40.04,36014.0,40.0,40.05,39.99,40.04,36014.0
2019-02-20 11:45:00,40.03,40.04,40.02,40.04,34609.0,40.03,40.04,40.02,40.04,34609.0
2019-02-20 11:50:00,40.04,40.14,40.03,40.13,264838.0,40.04,40.14,40.03,40.13,264838.0
2019-02-20 11:55:00,40.14,40.16,40.12,40.15,70941.0,40.14,40.16,40.12,40.15,70941.0
2019-02-20 12:00:00,40.15,40.18,40.1,40.16,156743.0,40.15,40.18,40.1,40.16,156743.0
2019-02-20 12:05:00,40.15,40.16,40.09,40.13,80699.0,40.15,40.16,40.09,40.13,80699.0
2019-02-20 12:10:00,40.13,40.17,40.13,40.16,30993.0,40.13,40.17,40.13,40.16,30993.0
2019-02-20 12:15:00,40.15,40.19,40.15,40.17,164998.0,40.15,40.19,40.15,40.17,164998.0
2019-02-20 12:20:00,40.17,40.18,40.06,40.09,81230.0,40.17,40.18,40.06,40.09,81230.0
2019-02-20 12:25:00,40.09,40.09,40.04,40.05,37195.0,40.09,40.09,40.04,40.05,37195.0
2019-02-20 12:30:00,40.05,40.08,40.01,40.03,30118.0,40.05,40.08,40.01,40.03,30118.0
2019-02-20 12:35:00,40.03,40.04,40.02,40.04,20887.0,40.03,40.04,40.02,40.04,20887.0
2019-02-20 12:40:00,40.03,40.05,40.02,40.02,18156.0,40.03,40.05,40.02,40.02,18156.0
2019-02-20 12:45:00,40.02,40.03,40.0,40.02,23295.0,40.02,40.03,40.0,40.02,23295.0
2019-02-20 12:50:00,40.01,40.02,39.92,39.92,27430.0,40.01,40.02,39.92,39.92,27430.0
2019-02-20 12:55:00,39.91,40.0,39.89,40.0,1086280.0,39.91,40.0,39.89,40.0,1086280.0
2019-02-20 13:00:00,40.0,40.03,39.98,40.0,61981.0,40.0,40.03,39.98,40.0,61981.0
2019-02-20 13:05:00,40.0,40.01,39.99,40.0,43370.0,40.0,40.01,39.99,40.0,43370.0
2019-02-20 13:10:00,40.0,40.11,39.99,40.1,166084.0,40.0,40.11,39.99,40.1,166084.0
2019-02-20 13:15:00,40.11,40.13,40.09,40.12,27204.0,40.11,40.13,40.09,40.12,27204.0
2019-02-20 13:20:00,40.12,40.14,40.08,40.09,50104.0,40.12,40.14,40.08,40.09,50104.0
2019-02-20 13:25:00,40.1,40.14,40.09,40.14,31755.0,40.1,40.14,40.09,40.14,31755.0
2019-02-20 13:30:00,40.14,40.17,40.12,40.16,33076.0,40.14,40.17,40.12,40.16,33076.0
2019-02-20 13:35:00,40.16,40.18,40.14,40.18,26531.0,40.16,40.18,40.14,40.18,26531.0
2019-02-20 13:40:00,40.17,40.21,40.15,40.19,43835.0,40.17,40.21,40.15,40.19,43835.0
2019-02-20 13:45:00,40.2,40.25,40.19,40.23,36236.0,40.2,40.25,40.19,40.23,36236.0
2019-02-20 13:50:00,40.24,40.27,40.21,40.26,63990.0,40.24,40.27,40.21,40.26,63990.0
2019-02-20 13:55:00,40.27,40.3,40.24,40.29,216816.0,40.27,40.3,40.24,40.29,216816.0
2019-02-20 14:00:00,40.28,40.28,40.16,40.2,36175.0,40.28,40.28,40.16,40.2,36175.0
2019-02-20 14:05:00,40.2,40.3,40.16,40.16,37315.0,40.2,40.3,40.16,40.16,37315.0
2019-02-20 14:10:00,40.17,40.18,40.1,40.11,25553.0,40.17,40.18,40.1,40.11,25553.0
2019-02-20 14:15:00,40.13,40.13,40.05,40.06,24235.0,40.13,40.13,40.05,40.06,24235.0
2019-02-20 14:20:00,40.05,40.07,40.0,40.05,30572.0,40.05,40.07,40.0,40.05,30572.0
2019-02-20 14:25:00,40.05,40.09,40.04,40.09,11361.0,40.05,40.09,40.04,40.09,11361.0
2019-02-20 14:30:00,40.09,40.16,40.08,40.13,39829.0,40.09,40.16,40.08,40.13,39829.0
2019-02-20 14:35:00,40.12,40.14,40.09,40.11,30860.0,40.12,40.14,40.09,40.11,30860.0
2019-02-20 14:40:00,40.12,40.15,40.1,40.14,22518.0,40.12,40.15,40.1,40.14,22518.0
2019-02-20 14:45:00,40.14,40.15,40.12,40.13,111532.0,40.14,40.15,40.12,40.13,111532.0
2019-02-20 14:50:00,40.13,40.15,40.12,40.14,63935.0,40.13,40.15,40.12,40.14,63935.0
2019-02-20 14:55:00,40.13,40.14,40.09,40.11,78265.0,40.13,40.14,40.09,40.11,78265.0
2019-02-20 15:00:00,40.12,40.12,40.09,40.1,60145.0,40.12,40.12,40.09,40.1,60145.0
2019-02-20 15:05:00,40.11,40.13,40.09,40.12,31012.0,40.11,40.13,40.09,40.12,31012.0
2019-02-20 15:10:00,40.12,40.17,40.11,40.14,39719.0,40.12,40.17,40.11,40.14,39719.0
2019-02-20 15:15:00,40.14,40.17,40.13,40.14,55342.0,40.14,40.17,40.13,40.14,55342.0
2019-02-20 15:20:00,40.15,40.16,40.13,40.13,28789.0,40.15,40.16,40.13,40.13,28789.0
2019-02-20 15:25:00,40.13,40.14,40.07,40.09,43855.0,40.13,40.14,40.07,40.09,43855.0
2019-02-20 15:30:00,40.09,40.11,40.06,40.1,43026.0,40.09,40.11,40.06,40.1,43026.0
2019-02-20 15:35:00,40.11,40.13,40.08,40.1,173548.0,40.11,40.13,40.08,40.1,173548.0
2019-02-20 15:40:00,40.11,40.16,40.09,40.16,81363.0,40.11,40.16,40.09,40.16,81363.0
2019-02-20 15:45:00,40.16,40.16,40.08,40.09,117049.0,40.16,40.16,40.08,40.09,117049.0
2019-02-20 15:50:00,40.09,40.14,40.08,40.14,129404.0,40.09,40.14,40.08,40.14,129404.0
2019-02-20 15:55:00,40.14,40.15,40.05,40.13,469226.0,40.14,40.15,40.05,40.13,469226.0
2019-02-21 09:30:00,39.94,39.97,39.84,39.94,126847.0,39.94,39.97,39.84,39.94,126847.0
2019-02-21 09:35:00,39.94,39.98,39.89,39.92,94627.0,39.94,39.98,39.89,39.92,94627.0
2019-02-21 09:40:00,39.92,39.97,39.89,39.92,105222.0,39.92,39.97,39.89,39.92,105222.0
2019-02-21 09:45:00,39.91,39.97,39.88,39.92,233765.0,39.91,39.97,39.88,39.92,233765.0
2019-02-21 09:50:00,39.93,40.0,39.93,40.0,141528.0,39.93,40.0,39.93,40.0,141528.0
2019-02-21 09:55:00,40.0,40.05,39.98,40.0,125384.0,40.0,40.05,39.98,40.0,125384.0
2019-02-21 10:00:00,39.99,40.0,39.92,39.94,137054.0,39.99,40.0,39.92,39.94,137054.0
2019-02-21 10:05:00,39.93,39.96,39.9,39.96,325783.0,39.93,39.96,39.9,39.96,325783.0
2019-02-21 10:10:00,39.96,40.04,39.95,40.02,116227.0,39.96,40.04,39.95,40.02,116227.0
2019-02-21 10:15:00,40.02,40.11,40.0,40.06,135417.0,40.02,40.11,40.0,40.06,135417.0
2019-02-21 10:20:00,40.06,40.22,40.06,40.19,174257.0,40.06,40.22,40.06,40.19,174257.0
2019-02-21 10:25:00,40.19,40.19,40.05,40.08,108424.0,40.19,40.19,40.05,40.08,108424.0
2019-02-21 10:30:00,40.08,40.12,40.02,40.02,82257.0,40.08,40.12,40.02,40.02,82257.0
2019-02-21 10:35:00,40.03,40.03,39.94,39.95,89130.0,40.03,40.03,39.94,39.95,89130.0
2019-02-21 10:40:00,39.94,39.97,39.91,39.95,51133.0,39.94,39.97,39.91,39.95,51133.0
2019-02-21 10:45:00,39.95,39.96,39.84,39.86,89201.0,39.95,39.96,39.84,39.86,89201.0
2019-02-21 10:50:00,39.86,39.93,39.83,39.92,76085.0,39.86,39.93,39.83,39.92,76085.0
2019-02-21 10:55:00,39.93,39.94,39.85,39.9,146916.0,39.93,39.94,39.85,39.9,146916.0
2019-02-21 11:00:00,39.9,40.0,39.89,40.0,65840.0,39.9,40.0,39.89,40.0,65840.0
2019-02-21 11:05:00,40.0,40.04,39.96,39.98,124751.0,40.0,40.04,39.96,39.98,124751.0
2019-02-21 11:10:00,39.99,39.99,39.94,39.95,43524.0,39.99,39.99,39.94,39.95,43524.0
2019-02-21 11:15:00,39.96,39.97,39.94,39.96,50880.0,39.96,39.97,39.94,39.96,50880.0
2019-02-21 11:20:00,39.96,39.96,39.89,39.91,54668.0,39.96,39.96,39.89,39.91,54668.0
2019-02-21 11:25:00,39.91,39.91,39.87,39.9,79037.0,39.91,39.91,39.87,39.9,79037.0
2019-02-21 11:30:00,39.9,39.9,39.85,39.85,44874.0,39.9,39.9,39.85,39.85,44874.0
2019-02-21 11:35:00,39.85,39.91,39.85,39.91,68335.0,39.85,39.91,39.85,39.91,68335.0
2019-02-21 11:40:00,39.9,39.96,39.9,39.95,87411.0,39.9,39.96,39.9,39.95,87411.0
2019-02-21 11:45:00,39.95,39.96,39.92,39.92,45178.0,39.95,39.96,39.92,39.92,45178.0
2019-02-21 11:50:00,39.92,40.0,39.92,39.97,85942.0,39.92,40.0,39.92,39.97,85942.0
2019-02-21 11:55:00,39.97,40.01,39.96,39.97,82634.0,39.97,40.01,39.96,39.97,82634.0
2019-02-21 12:00:00,39.97,40.06,39.95,40.05,215152.0,39.97,40.06,39.95,40.05,215152.0
2019-02-21 12:05:00,40.04,40.07,40.01,40.03,101783.0,40.04,40.07,40.01,40.03,101783.0
2019-02-21 12:10:00,40.02,40.03,39.96,40.0,68711.0,40.02,40.03,39.96,40.0,68711.0
2019-02-21 12:15:00,40.0,40.02,39.98,40.01,42728.0,40.0,40.02,39.98,40.01,42728.0
2019-02-21 12:20:00,40.01,40.07,40.0,40.06,80404.0,40.01,40.07,40.0,40.06,80404.0
2019-02-21 12:25:00,40.07,40.1,40.06,40.09,65391.0,40.07,40.1,40.06,40.09,65391.0
2019-02-21 12:30:00,40.09,40.12,40.05,40.06,69199.0,40.09,40.12,40.05,40.06,69199.0
2019-02-21 12:35:00,40.05,40.15,40.04,40.12,320665.0,40.05,40.15,40.04,40.12,320665.0
2019-02-21 12:40:00,40.12,40.19,40.11,40.14,234756.0,40.12,40.19,40.11,40.14,234756.0
2019-02-21 12:45:00,40.13,40.14,40.07,40.11,106308.0,40.13,40.14,40.07,40.11,106308.0
2019-02-21 12:50:00,40.11,40.13,40.1,40.13,51504.0,40.11,40.13,40.1,40.13,51504.0
2019-02-21 12:55:00,40.13,40.14,40.07,40.11,95948.0,40.13,40.14,40.07,40.11,95948.0
2019-02-21 13:00:00,40.11,40.12,40.09,40.09,17411.0,40.11,40.12,40.09,40.09,17411.0
2019-02-21 13:05:00,40.09,40.14,40.09,40.13,47167.0,40.09,40.14,40.09,40.13,47167.0
2019-02-21 13:10:00,40.12,40.15,40.1,40.14,55533.0,40.12,40.15,40.1,40.14,55533.0
2019-02-21 13:15:00,40.13,40.14,40.1,40.13,57001.0,40.13,40.14,40.1,40.13,57001.0
2019-02-21 13:20:00,40.13,40.16,40.12,40.14,48651.0,40.13,40.16,40.12,40.14,48651.0
2019-02-21 13:25:00,40.14,40.15,40.11,40.13,70945.0,40.14,40.15,40.11,40.13,70945.0
2019-02-21 13:30:00,40.13,40.13,40.1,40.1,40311.0,40.13,40.13,40.1,40.1,40311.0
2019-02-21 13:35:00,40.11,40.13,40.1,40.11,17194.0,40.11,40.13,40.1,40.11,17194.0
2019-02-21 13:40:00,40.11,40.14,40.1,40.11,35260.0,40.11,40.14,40.1,40.11,35260.0
2019-02-21 13:45:00,40.11,40.14,40.11,40.13,28620.0,40.11,40.14,40.11,40.13,28620.0
2019-02-21 13:50:00,40.13,40.13,40.09,40.11,45598.0,40.13,40.13,40.09,40.11,45598.0
2019-02-21 13:55:00,40.1,40.13,40.1,40.12,20568.0,40.1,40.13,40.1,40.12,20568.0
2019-02-21 14:00:00,40.11,40.12,40.11,40.11,13803.0,40.11,40.12,40.11,40.11,13803.0
2019-02-21 14:05:00,40.11,40.12,40.09,40.11,65816.0,40.11,40.12,40.09,40.11,65816.0
2019-02-21 14:10:00,40.11,40.12,40.08,40.1,48401.0,40.11,40.12,40.08,40.1,48401.0
2019-02-21 14:15:00,40.1,40.1,40.06,40.07,68622.0,40.1,40.1,40.06,40.07,68622.0
2019-02-21 14:20:00,40.07,40.08,40.06,40.07,50640.0,40.07,40.08,40.06,40.07,50640.0
2019-02-21 14:25:00,40.06,40.07,40.05,40.06,39660.0,40.06,40.07,40.05,40.06,39660.0
2019-02-21 14:30:00,40.06,40.06,40.04,40.05,39350.0,40.06,40.06,40.04,40.05,39350.0
2019-02-21 14:35:00,40.05,40.11,40.04,40.1,69161.0,40.05,40.11,40.04,40.1,69161.0
2019-02-21 14:40:00,40.11,40.13,40.09,40.1,96410.0,40.11,40.13,40.09,40.1,96410.0
2019-02-21 14:45:00,40.1,40.11,40.05,40.05,166442.0,40.1,40.11,40.05,40.05,166442.0
2019-02-21 14:50:00,40.05,40.06,39.99,40.01,108826.0,40.05,40.06,39.99,40.01,108826.0
2019-02-21 14:55:00,40.0,40.02,39.99,40.0,84956.0,40.0,40.02,39.99,40.0,84956.0
2019-02-21 15:00:00,40.0,40.05,39.99,40.03,61934.0,40.0,40.05,39.99,40.03,61934.0
2019-02-21 15:05:00,40.03,40.08,40.03,40.06,34505.0,40.03,40.08,40.03,40.06,34505.0
2019-02-21 15:10:00,40.05,40.09,40.04,40.06,56968.0,40.05,40.09,40.04,40.06,56968.0
2019-02-21 15:15:00,40.07,40.07,40.02,40.03,52212.0,40.07,40.07,40.02,40.03,52212.0
2019-02-21 15:20:00,40.04,40.07,40.03,40.06,67740.0,40.04,40.07,40.03,40.06,67740.0
2019-02-21 15:25:00,40.07,40.07,40.02,40.03,44777.0,40.07,40.07,40.02,40.03,44777.0
2019-02-21 15:30:00,40.03,40.04,39.98,40.02,107066.0,40.03,40.04,39.98,40.02,107066.0
2019-02-21 15:35:00,40.02,40.03,40.0,40.02,73176.0,40.02,40.03,40.0,40.02,73176.0
2019-02-21 15:40:00,40.03,40.06,40.01,40.04,170480.0,40.03,40.06,40.01,40.04,170480.0
2019-02-21 15:45:00,40.04,40.06,40.02,40.02,124219.0,40.04,40.06,40.02,40.02,124219.0
2019-02-21 15:50:00,40.02,40.05,40.01,40.04,218684.0,40.02,40.05,40.01,40.04,218684.0
2019-02-21 15:55:00,40.05,40.13,40.04,40.13,396396.0,40.05,40.13,40.04,40.13,396396.0
2019-02-22 09:30:00,40.27,40.29,40.17,40.28,128440.0,40.27,40.29,40.17,40.28,128440.0
2019-02-22 09:35:00,40.28,40.53,40.24,40.52,357589.0,40.28,40.53,40.24,40.52,357589.0
2019-02-22 09:40:00,40.52,40.53,40.35,40.35,86967.0,40.52,40.53,40.35,40.35,86967.0
2019-02-22 09:45:00,40.34,40.38,40.32,40.34,41216.0,40.34,40.38,40.32,40.34,41216.0
2019-02-22 09:50:00,40.35,40.46,40.33,40.44,111721.0,40.35,40.46,40.33,40.44,111721.0
2019-02-22 09:55:00,40.44,40.51,40.42,40.46,102081.0,40.44,40.51,40.42,40.46,102081.0
2019-02-22 10:00:00,40.47,40.63,40.46,40.49,290323.0,40.47,40.63,40.46,40.49,290323.0
2019-02-22 10:05:00,40.48,40.51,40.35,40.37,78367.0,40.48,40.51,40.35,40.37,78367.0
2019-02-22 10:10:00,40.37,40.39,40.3,40.32,124288.0,40.37,40.39,40.3,40.32,124288.0
2019-02-22 10:15:00,40.32,40.41,40.31,40.39,167351.0,40.32,40.41,40.31,40.39,167351.0
2019-02-22 10:20:00,40.4,40.46,40.38,40.43,129373.0,40.4,40.46,40.38,40.43,129373.0
2019-02-22 10:25:00,40.43,40.49,40.42,40.48,36474.0,40.43,40.49,40.42,40.48,36474.0
2019-02-22 10:30:00,40.49,40.49,40.42,40.47,46115.0,40.49,40.49,40.42,40.47,46115.0
2019-02-22 10:35:00,40.47,40.68,40.46,40.67,352949.0,40.47,40.68,40.46,40.67,352949.0
2019-02-22 10:40:00,40.67,40.73,40.65,40.66,112651.0,40.67,40.73,40.65,40.66,112651.0
2019-02-22 10:45:00,40.67,40.67,40.5,40.52,81960.0,40.67,40.67,40.5,40.52,81960.0
2019-02-22 10:50:00,40.52,40.56,40.45,40.55,57347.0,40.52,40.56,40.45,40.55,57347.0
2019-02-22 10:55:00,40.56,40.59,40.51,40.55,104592.0,40.56,40.59,40.51,40.55,104592.0
2019-02-22 11:00:00,40.55,40.56,40.47,40.48,75686.0,40.55,40.56,40.47,40.48,75686.0
2019-02-22 11:05:00,40.47,40.49,40.41,40.43,55439.0,40.47,40.49,40.41,40.43,55439.0
2019-02-22 11:10:00,40.44,40.52,40.43,40.52,58812.0,40.44,40.52,40.43,40.52,58812.0
2019-02-22 11:15:00,40.52,40.61,40.5,40.59,68882.0,40.52,40.61,40.5,40.59,68882.0
2019-02-22 11:20:00,40.6,40.62,40.57,40.58,44635.0,40.6,40.62,40.57,40.58,44635.0
2019-02-22 11:25:00,40.58,40.58,40.55,40.55,39163.0,40.58,40.58,40.55,40.55,39163.0
2019-02-22 11:30:00,40.54,40.6,40.53,40.59,38836.0,40.54,40.6,40.53,40.59,38836.0
2019-02-22 11:35:00,40.59,40.64,40.59,40.64,40605.0,40.59,40.64,40.59,40.64,40605.0
2019-02-22 11:40:00,40.64,40.65,40.59,40.63,34973.0,40.64,40.65,40.59,40.63,34973.0
2019-02-22 11:45:00,40.64,40.67,40.61,40.62,110473.0,40.64,40.67,40.61,40.62,110473.0
2019-02-22 11:50:00,40.62,40.64,40.57,40.62,272744.0,40.62,40.64,40.57,40.62,272744.0
2019-02-22 11:55:00,40.61,40.66,40.61,40.66,57563.0,40.61,40.66,40.61,40.66,57563.0
2019-02-22 12:00:00,40.65,40.78,40.64,40.77,144224.0,40.65,40.78,40.64,40.77,144224.0
2019-02-22 12:05:00,40.77,40.81,40.77,40.8,77285.0,40.77,40.81,40.77,40.8,77285.0
2019-02-22 12:10:00,40.79,40.8,40.78,40.78,68149.0,40.79,40.8,40.78,40.78,68149.0
2019-02-22 12:15:00,40.79,40.79,40.75,40.75,63843.0,40.79,40.79,40.75,40.75,63843.0
2019-02-22 12:20:00,40.75,40.77,40.75,40.76,62729.0,40.75,40.77,40.75,40.76,62729.0
2019-02-22 12:25:00,40.76,40.8,40.69,40.69,74631.0,40.76,40.8,40.69,40.69,74631.0
2019-02-22 12:30:00,40.69,40.72,40.67,40.67,29219.0,40.69,40.72,40.67,40.67,29219.0
2019-02-22 12:35:00,40.67,40.73,40.66,40.72,38203.0,40.67,40.73,40.66,40.72,38203.0
2019-02-22 12:40:00,40.71,40.73,40.7,40.71,37376.0,40.71,40.73,40.7,40.71,37376.0
2019-02-22 12:45:00,40.72,40.77,40.71,40.75,78353.0,40.72,40.77,40.71,40.75,78353.0
2019-02-22 12:50:00,40.76,40.77,40.73,40.76,25455.0,40.76,40.77,40.73,40.76,25455.0
2019-02-22 12:55:00,40.75,40.75,40.72,40.75,25509.0,40.75,40.75,40.72,40.75,25509.0
2019-02-22 13:00:00,40.75,40.75,40.71,40.73,29040.0,40.75,40.75,40.71,40.73,29040.0
2019-02-22 13:05:00,40.73,40.77,40.73,40.76,32169.0,40.73,40.77,40.73,40.76,32169.0
2019-02-22 13:10:00,40.75,40.76,40.7,40.73,36847.0,40.75,40.76,40.7,40.73,36847.0
2019-02-22 13:15:00,40.72,40.74,40.68,40.71,38117.0,40.72,40.74,40.68,40.71,38117.0
2019-02-22 13:20:00,40.71,40.73,40.67,40.72,23897.0,40.71,40.73,40.67,40.72,23897.0
2019-02-22 13:25:00,40.71,40.72,40.69,40.71,64925.0,40.71,40.72,40.69,40.71,64925.0
2019-02-22 13:30:00,40.72,40.72,40.7,40.72,17338.0,40.72,40.72,40.7,40.72,17338.0
2019-02-22 13:35:00,40.71,40.75,40.71,40.74,49170.0,40.71,40.75,40.71,40.74,49170.0
2019-02-22 13:40:00,40.75,40.75,40.69,40.69,35569.0,40.75,40.75,40.69,40.69,35569.0
2019-02-22 13:45:00,40.69,40.72,40.69,40.71,26483.0,40.69,40.72,40.69,40.71,26483.0
2019-02-22 13:50:00,40.7,40.73,40.66,40.66,33968.0,40.7,40.73,40.66,40.66,33968.0
2019-02-22 13:55:00,40.67,40.69,40.66,40.68,31671.0,40.67,40.69,40.66,40.68,31671.0
2019-02-22 14:00:00,40.67,40.7,40.66,40.68,40084.0,40.67,40.7,40.66,40.68,40084.0
2019-02-22 14:05:00,40.68,40.7,40.67,40.7,46152.0,40.68,40.7,40.67,40.7,46152.0
2019-02-22 14:10:00,40.7,40.74,40.67,40.7,304384.0,40.7,40.74,40.67,40.7,304384.0
2019-02-22 14:15:00,40.71,40.71,40.59,40.61,139360.0,40.71,40.71,40.59,40.61,139360.0
2019-02-22 14:20:00,40.61,40.63,40.56,40.57,130613.0,40.61,40.63,40.56,40.57,130613.0
2019-02-22 14:25:00,40.57,40.6,40.54,40.57,102349.0,40.57,40.6,40.54,40.57,102349.0
2019-02-22 14:30:00,40.57,40.64,40.56,40.62,104628.0,40.57,40.64,40.56,40.62,104628.0
2019-02-22 14:35:00,40.62,40.63,40.54,40.55,127200.0,40.62,40.63,40.54,40.55,127200.0
2019-02-22 14:40:00,40.55,40.59,40.52,40.55,116652.0,40.55,40.59,40.52,40.55,116652.0
2019-02-22 14:45:00,40.55,40.57,40.5,40.51,78983.0,40.55,40.57,40.5,40.51,78983.0
2019-02-22 14:50:00,40.51,40.55,40.48,40.49,126168.0,40.51,40.55,40.48,40.49,126168.0
2019-02-22 14:55:00,40.5,40.51,40.44,40.44,159938.0,40.5,40.51,40.44,40.44,159938.0
2019-02-22 15:00:00,40.45,40.49,40.43,40.48,84028.0,40.45,40.49,40.43,40.48,84028.0
2019-02-22 15:05:00,40.48,40.52,40.46,40.52,126787.0,40.48,40.52,40.46,40.52,126787.0
2019-02-22 15:10:00,40.52,40.53,40.47,40.52,57244.0,40.52,40.53,40.47,40.52,57244.0
2019-02-22 15:15:00,40.51,40.55,40.49,40.54,132126.0,40.51,40.55,40.49,40.54,132126.0
2019-02-22 15:20:00,40.54,40.58,40.51,40.55,132469.0,40.54,40.58,40.51,40.55,132469.0
2019-02-22 15:25:00,40.55,40.58,40.49,40.52,202591.0,40.55,40.58,40.49,40.52,202591.0
2019-02-22 15:30:00,40.52,40.6,40.51,40.54,191558.0,40.52,40.6,40.51,40.54,191558.0
2019-02-22 15:35:00,40.54,40.54,40.46,40.49,149226.0,40.54,40.54,40.46,40.49,149226.0
2019-02-22 15:40:00,40.49,40.51,40.44,40.5,94066.0,40.49,40.51,40.44,40.5,94066.0
2019-02-22 15:45:00,40.5,40.52,40.46,40.47,143763.0,40.5,40.52,40.46,40.47,143763.0
2019-02-22 15:50:00,40.47,40.53,40.44,40.49,227825.0,40.47,40.53,40.44,40.49,227825.0
2019-02-22 15:55:00,40.5,40.57,40.44,40.53,624141.0,40.5,40.57,40.44,40.53,624141.0
2019-02-25 09:30:00,40.65,40.75,40.55,40.56,410900.0,40.65,40.75,40.55,40.56,410900.0
2019-02-25 09:35:00,40.56,40.57,40.27,40.44,188324.0,40.56,40.57,40.27,40.44,188324.0
2019-02-25 09:40:00,40.44,40.54,40.44,40.52,121315.0,40.44,40.54,40.44,40.52,121315.0
2019-02-25 09:45:00,40.53,40.54,40.34,40.34,69657.0,40.53,40.54,40.34,40.34,69657.0
2019-02-25 09:50:00,40.33,40.39,40.31,40.36,354181.0,40.33,40.39,40.31,40.36,354181.0
2019-02-25 09:55:00,40.36,40.43,40.35,40.36,325756.0,40.36,40.43,40.35,40.36,325756.0
2019-02-25 10:00:00,40.36,40.37,40.25,40.33,74765.0,40.36,40.37,40.25,40.33,74765.0
2019-02-25 10:05:00,40.33,40.38,40.27,40.27,86117.0,40.33,40.38,40.27,40.27,86117.0
2019-02-25 10:10:00,40.27,40.31,40.25,40.29,97434.0,40.27,40.31,40.25,40.29,97434.0
2019-02-25 10:15:00,40.29,40.32,40.26,40.3,96161.0,40.29,40.32,40.26,40.3,96161.0
2019-02-25 10:20:00,40.3,40.33,40.26,40.29,109428.0,40.3,40.33,40.26,40.29,109428.0
2019-02-25 10:25:00,40.29,40.3,40.19,40.22,66329.0,40.29,40.3,40.19,40.22,66329.0
2019-02-25 10:30:00,40.22,40.23,40.18,40.21,81092.0,40.22,40.23,40.18,40.21,81092.0
2019-02-25 10:35:00,40.21,40.27,40.2,40.24,111221.0,40.21,40.27,40.2,40.24,111221.0
2019-02-25 10:40:00,40.24,40.29,40.23,40.27,114423.0,40.24,40.29,40.23,40.27,114423.0
2019-02-25 10:45:00,40.27,40.3,40.26,40.3,100570.0,40.27,40.3,40.26,40.3,100570.0
2019-02-25 10:50:00,40.3,40.33,40.28,40.33,77871.0,40.3,40.33,40.28,40.33,77871.0
2019-02-25 10:55:00,40.33,40.38,40.31,40.38,84246.0,40.33,40.38,40.31,40.38,84246.0
2019-02-25 11:00:00,40.37,40.39,40.34,40.36,100934.0,40.37,40.39,40.34,40.36,100934.0
2019-02-25 11:05:00,40.36,40.36,40.33,40.34,113911.0,40.36,40.36,40.33,40.34,113911.0
2019-02-25 11:10:00,40.34,40.41,40.34,40.38,78478.0,40.34,40.41,40.34,40.38,78478.0
2019-02-25 11:15:00,40.38,40.39,40.32,40.35,48380.0,40.38,40.39,40.32,40.35,48380.0
2019-02-25 11:20:00,40.35,40.36,40.3,40.33,50564.0,40.35,40.36,40.3,40.33,50564.0
2019-02-25 11:25:00,40.32,40.33,40.27,40.29,72272.0,40.32,40.33,40.27,40.29,72272.0
2019-02-25 11:30:00,40.29,40.38,40.27,40.37,132304.0,40.29,40.38,40.27,40.37,132304.0
2019-02-25 11:35:00,40.38,40.39,40.32,40.34,48031.0,40.38,40.39,40.32,40.34,48031.0
2019-02-25 11:40:00,40.35,40.38,40.32,40.38,50403.0,40.35,40.38,40.32,40.38,50403.0
2019-02-25 11:45:00,40.38,40.39,40.33,40.37,66039.0,40.38,40.39,40.33,40.37,66039.0
2019-02-25 11:50:00,40.38,40.38,40.36,40.36,55690.0,40.38,40.38,40.36,40.36,55690.0
2019-02-25 11:55:00,40.37,40.37,40.3,40.3,55952.0,40.37,40.37,40.3,40.3,55952.0
2019-02-25 12:00:00,40.3,40.33,40.3,40.31,48107.0,40.3,40.33,40.3,40.31,48107.0
2019-02-25 12:05:00,40.31,40.33,40.29,40.33,45964.0,40.31,40.33,40.29,40.33,45964.0
2019-02-25 12:10:00,40.33,40.37,40.31,40.36,43615.0,40.33,40.37,40.31,40.36,43615.0
2019-02-25 12:15:00,40.36,40.37,40.33,40.36,37919.0,40.36,40.37,40.33,40.36,37919.0
2019-02-25 12:20:00,40.35,40.35,40.29,40.3,46745.0,40.35,40.35,40.29,40.3,46745.0
2019-02-25 12:25:00,40.31,40.31,40.27,40.3,54558.0,40.31,40.31,40.27,40.3,54558.0
2019-02-25 12:30:00,40.3,40.33,40.27,40.32,248658.0,40.3,40.33,40.27,40.32,248658.0
2019-02-25 12:35:00,40.32,40.33,40.29,40.3,33131.0,40.32,40.33,40.29,40.3,33131.0
2019-02-25 12:40:00,40.3,40.31,40.29,40.3,19473.0,40.3,40.31,40.29,40.3,19473.0
2019-02-25 12:45:00,40.3,40.31,40.28,40.3,48461.0,40.3,40.31,40.28,40.3,48461.0
2019-02-25 12:50:00,40.31,40.31,40.26,40.28,57788.0,40.31,40.31,40.26,40.28,57788.0
2019-02-25 12:55:00,40.28,40.29,40.24,40.28,534475.0,40.28,40.29,40.24,40.28,534475.0
2019-02-25 13:00:00,40.28,40.44,40.28,40.43,125192.0,40.28,40.44,40.28,40.43,125192.0
2019-02-25 13:05:00,40.42,40.52,40.42,40.49,183423.0,40.42,40.52,40.42,40.49,183423.0
2019-02-25 13:10:00,40.49,40.52,40.43,40.43,70669.0,40.49,40.52,40.43,40.43,70669.0
2019-02-25 13:15:00,40.44,40.46,40.39,40.41,47179.0,40.44,40.46,40.39,40.41,47179.0
2019-02-25 13:20:00,40.41,40.43,40.39,40.43,31919.0,40.41,40.43,40.39,40.43,31919.0
2019-02-25 13:25:00,40.43,40.45,40.4,40.44,33869.0,40.43,40.45,40.4,40.44,33869.0
2019-02-25 13:30:00,40.44,40.45,40.39,40.4,34766.0,40.44,40.45,40.39,40.4,34766.0
2019-02-25 13:35:00,40.4,40.4,40.34,40.34,30648.0,40.4,40.4,40.34,40.34,30648.0
2019-02-25 13:40:00,40.35,40.38,40.34,40.37,44893.0,40.35,40.38,40.34,40.37,44893.0
2019-02-25 13:45:00,40.37,40.38,40.34,40.34,36931.0,40.37,40.38,40.34,40.34,36931.0
2019-02-25 13:50:00,40.35,40.36,40.28,40.29,52076.0,40.35,40.36,40.28,40.29,52076.0
2019-02-25 13:55:00,40.28,40.31,40.26,40.3,40875.0,40.28,40.31,40.26,40.3,40875.0
2019-02-25 14:00:00,40.31,40.31,40.28,40.28,37309.0,40.31,40.31,40.28,40.28,37309.0
2019-02-25 14:05:00,40.28,40.33,40.26,40.31,141191.0,40.28,40.33,40.26,40.31,141191.0
2019-02-25 14:10:00,40.31,40.34,40.31,40.32,38351.0,40.31,40.34,40.31,40.32,38351.0
2019-02-25 14:15:00,40.31,40.33,40.27,40.27,49463.0,40.31,40.33,40.27,40.27,49463.0
2019-02-25 14:20:00,40.27,40.28,40.25,40.26,41112.0,40.27,40.28,40.25,40.26,41112.0
2019-02-25 14:25:00,40.25,40.26,40.23,40.23,43104.0,40.25,40.26,40.23,40.23,43104.0
2019-02-25 14:30:00,40.23,40.26,40.21,40.23,51995.0,40.23,40.26,40.21,40.23,51995.0
2019-02-25 14:35:00,40.23,40.27,40.23,40.26,45429.0,40.23,40.27,40.23,40.26,45429.0
2019-02-25 14:40:00,40.26,40.27,40.24,40.26,47262.0,40.26,40.27,40.24,40.26,47262.0
2019-02-25 14:45:00,40.26,40.26,40.2,40.23,251210.0,40.26,40.26,40.2,40.23,251210.0
2019-02-25 14:50:00,40.23,40.28,40.21,40.26,57890.0,40.23,40.28,40.21,40.26,57890.0
2019-02-25 14:55:00,40.26,40.27,40.22,40.24,71943.0,40.26,40.27,40.22,40.24,71943.0
2019-02-25 15:00:00,40.23,40.26,40.23,40.23,42679.0,40.23,40.26,40.23,40.23,42679.0
2019-02-25 15:05:00,40.23,40.25,40.18,40.18,211539.0,40.23,40.25,40.18,40.18,211539.0
2019-02-25 15:10:00,40.19,40.21,40.17,40.21,108875.0,40.19,40.21,40.17,40.21,108875.0
2019-02-25 15:15:00,40.21,40.23,40.17,40.19,101983.0,40.21,40.23,40.17,40.19,101983.0
2019-02-25 15:20:00,40.19,40.2,40.14,40.15,94492.0,40.19,40.2,40.14,40.15,94492.0
2019-02-25 15:25:00,40.16,40.19,40.12,40.12,305220.0,40.16,40.19,40.12,40.12,305220.0
2019-02-25 15:30:00,40.12,40.15,40.11,40.14,142466.0,40.12,40.15,40.11,40.14,142466.0
2019-02-25 15:35:00,40.14,40.17,40.12,40.13,78368.0,40.14,40.17,40.12,40.13,78368.0
2019-02-25 15:40:00,40.13,40.18,40.12,40.14,158775.0,40.13,40.18,40.12,40.14,158775.0
2019-02-25 15:45:00,40.14,40.14,40.06,40.06,171364.0,40.14,40.14,40.06,40.06,171364.0
2019-02-25 15:50:00,40.06,40.09,40.0,40.07,282304.0,40.06,40.09,40.0,40.07,282304.0
2019-02-25 15:55:00,40.06,40.08,39.99,39.99,763850.0,40.06,40.08,39.99,39.99,763850.0
2019-02-26 09:30:00,40.0,40.0,39.83,39.87,186079.0,40.0,40.0,39.83,39.87,186079.0
2019-02-26 09:35:00,39.87,39.93,39.8,39.81,73252.0,39.87,39.93,39.8,39.81,73252.0
2019-02-26 09:40:00,39.8,39.94,39.78,39.91,66050.0,39.8,39.94,39.78,39.91,66050.0
2019-02-26 09:45:00,39.91,39.91,39.78,39.78,35761.0,39.91,39.91,39.78,39.78,35761.0
2019-02-26 09:50:00,39.79,39.8,39.65,39.67,63628.0,39.79,39.8,39.65,39.67,63628.0
2019-02-26 09:55:00,39.68,39.76,39.66,39.67,50563.0,39.68,39.76,39.66,39.67,50563.0
2019-02-26 10:00:00,39.68,39.78,39.64,39.76,45619.0,39.68,39.78,39.64,39.76,45619.0
2019-02-26 10:05:00,39.77,39.79,39.69,39.76,44917.0,39.77,39.79,39.69,39.76,44917.0
2019-02-26 10:10:00,39.76,39.81,39.76,39.79,31011.0,39.76,39.81,39.76,39.79,31011.0
2019-02-26 10:15:00,39.78,39.8,39.74,39.78,22619.0,39.78,39.8,39.74,39.78,22619.0
2019-02-26 10:20:00,39.79,39.87,39.79,39.85,39803.0,39.79,39.87,39.79,39.85,39803.0
2019-02-26 10:25:00,39.85,39.92,39.83,39.84,40602.0,39.85,39.92,39.83,39.84,40602.0
2019-02-26 10:30:00,39.83,39.84,39.72,39.73,26097.0,39.83,39.84,39.72,39.73,26097.0
2019-02-26 10:35:00,39.73,39.74,39.69,39.71,27779.0,39.73,39.74,39.69,39.71,27779.0
2019-02-26 10:40:00,39.71,39.74,39.66,39.68,29528.0,39.71,39.74,39.66,39.68,29528.0
2019-02-26 10:45:00,39.68,39.73,39.66,39.67,19338.0,39.68,39.73,39.66,39.67,19338.0
2019-02-26 10:50:00,39.67,39.67,39.62,39.64,24078.0,39.67,39.67,39.62,39.64,24078.0
2019-02-26 10:55:00,39.64,39.66,39.58,39.58,39793.0,39.64,39.66,39.58,39.58,39793.0
2019-02-26 11:00:00,39.58,39.61,39.55,39.57,39897.0,39.58,39.61,39.55,39.57,39897.0
2019-02-26 11:05:00,39.58,39.63,39.57,39.6,173120.0,39.58,39.63,39.57,39.6,173120.0
2019-02-26 11:10:00,39.59,39.7,39.57,39.69,37814.0,39.59,39.7,39.57,39.69,37814.0
2019-02-26 11:15:00,39.7,39.73,39.67,39.68,23854.0,39.7,39.73,39.67,39.68,23854.0
2019-02-26 11:20:00,39.68,39.71,39.65,39.66,28022.0,39.68,39.71,39.65,39.66,28022.0
2019-02-26 11:25:00,39.66,39.72,39.65,39.7,42803.0,39.66,39.72,39.65,39.7,42803.0
2019-02-26 11:30:00,39.71,39.75,39.68,39.7,17548.0,39.71,39.75,39.68,39.7,17548.0
2019-02-26 11:35:00,39.7,39.7,39.59,39.59,23586.0,39.7,39.7,39.59,39.59,23586.0
2019-02-26 11:40:00,39.6,39.64,39.58,39.6,17147.0,39.6,39.64,39.58,39.6,17147.0
2019-02-26 11:45:00,39.6,39.65,39.59,39.65,14012.0,39.6,39.65,39.59,39.65,14012.0
2019-02-26 11:50:00,39.65,39.71,39.65,39.68,21728.0,39.65,39.71,39.65,39.68,21728.0
2019-02-26 11:55:00,39.68,39.68,39.64,39.64,14801.0,39.68,39.68,39.64,39.64,14801.0
2019-02-26 12:00:00,39.65,39.65,39.61,39.63,17320.0,39.65,39.65,39.61,39.63,17320.0
2019-02-26 12:05:00,39.62,39.63,39.59,39.59,20580.0,39.62,39.63,39.59,39.59,20580.0
2019-02-26 12:10:00,39.59,39.63,39.58,39.59,18365.0,39.59,39.63,39.58,39.59,18365.0
2019-02-26 12:15:00,39.59,39.64,39.58,39.62,12791.0,39.59,39.64,39.58,39.62,12791.0
2019-02-26 12:20:00,39.62,39.68,39.6,39.68,14448.0,39.62,39.68,39.6,39.68,14448.0
2019-02-26 12:25:00,39.66,39.68,39.62,39.62,234391.0,39.66,39.68,39.62,39.62,234391.0
2019-02-26 12:30:00,39.63,39.65,39.6,39.61,22767.0,39.63,39.65,39.6,39.61,22767.0
2019-02-26 12:35:00,39.6,39.6,39.56,39.59,30865.0,39.6,39.6,39.56,39.59,30865.0
2019-02-26 12:40:00,39.59,39.65,39.58,39.63,38929.0,39.59,39.65,39.58,39.63,38929.0
2019-02-26 12:45:00,39.63,39.69,39.61,39.68,35215.0,39.63,39.69,39.61,39.68,35215.0
2019-02-26 12:50:00,39.68,39.7,39.67,39.68,17671.0,39.68,39.7,39.67,39.68,17671.0
2019-02-26 12:55:00,39.67,39.68,39.65,39.66,12901.0,39.67,39.68,39.65,39.66,12901.0
2019-02-26 13:00:00,39.67,39.72,39.67,39.72,20597.0,39.67,39.72,39.67,39.72,20597.0
2019-02-26 13:05:00,39.72,39.73,39.67,39.68,18217.0,39.72,39.73,39.67,39.68,18217.0
2019-02-26 13:10:00,39.67,39.71,39.66,39.7,21773.0,39.67,39.71,39.66,39.7,21773.0
2019-02-26 13:15:00,39.7,39.74,39.69,39.73,26107.0,39.7,39.74,39.69,39.73,26107.0
2019-02-26 13:20:00,39.73,39.73,39.69,39.72,24148.0,39.73,39.73,39.69,39.72,24148.0
2019-02-26 13:25:00,39.72,39.73,39.7,39.71,16977.0,39.72,39.73,39.7,39.71,16977.0
2019-02-26 13:30:00,39.71,39.72,39.67,39.67,23663.0,39.71,39.72,39.67,39.67,23663.0
2019-02-26 13:35:00,39.68,39.7,39.67,39.7,14026.0,39.68,39.7,39.67,39.7,14026.0
2019-02-26 13:40:00,39.7,39.73,39.69,39.72,41982.0,39.7,39.73,39.69,39.72,41982.0
2019-02-26 13:45:00,39.71,39.75,39.71,39.74,27036.0,39.71,39.75,39.71,39.74,27036.0
2019-02-26 13:50:00,39.74,39.74,39.72,39.74,11599.0,39.74,39.74,39.72,39.74,11599.0
2019-02-26 13:55:00,39.74,39.77,39.74,39.77,21698.0,39.74,39.77,39.74,39.77,21698.0
2019-02-26 14:00:00,39.77,39.81,39.77,39.78,35986.0,39.77,39.81,39.77,39.78,35986.0
2019-02-26 14:05:00,39.78,39.8,39.77,39.77,15767.0,39.78,39.8,39.77,39.77,15767.0
2019-02-26 14:10:00,39.77,39.81,39.77,39.78,30020.0,39.77,39.81,39.77,39.78,30020.0
2019-02-26 14:15:00,39.78,39.79,39.76,39.79,19457.0,39.78,39.79,39.76,39.79,19457.0
2019-02-26 14:20:00,39.79,39.79,39.75,39.76,24127.0,39.79,39.79,39.75,39.76,24127.0
2019-02-26 14:25:00,39.76,39.77,39.75,39.76,11678.0,39.76,39.77,39.75,39.76,11678.0
2019-02-26 14:30:00,39.77,39.82,39.76,39.82,17217.0,39.77,39.82,39.76,39.82,17217.0
2019-02-26 14:35:00,39.82,39.84,39.81,39.84,23521.0,39.82,39.84,39.81,39.84,23521.0
2019-02-26 14:40:00,39.84,39.86,39.83,39.84,23249.0,39.84,39.86,39.83,39.84,23249.0
2019-02-26 14:45:00,39.84,39.89,39.84,39.88,26892.0,39.84,39.89,39.84,39.88,26892.0
2019-02-26 14:50:00,39.88,39.93,39.88,39.91,43879.0,39.88,39.93,39.88,39.91,43879.0
2019-02-26 14:55:00,39.91,39.94,39.9,39.93,16861.0,39.91,39.94,39.9,39.93,16861.0
2019-02-26 15:00:00,39.94,39.97,39.93,39.95,42890.0,39.94,39.97,39.93,39.95,42890.0
2019-02-26 15:05:00,39.96,39.97,39.94,39.97,46295.0,39.96,39.97,39.94,39.97,46295.0
2019-02-26 15:10:00,39.97,39.97,39.94,39.96,33701.0,39.97,39.97,39.94,39.96,33701.0
2019-02-26 15:15:00,39.96,39.99,39.95,39.96,48624.0,39.96,39.99,39.95,39.96,48624.0
2019-02-26 15:20:00,39.96,39.98,39.95,39.98,35299.0,39.96,39.98,39.95,39.98,35299.0
2019-02-26 15:25:00,39.97,39.98,39.94,39.95,33208.0,39.97,39.98,39.94,39.95,33208.0
2019-02-26 15:30:00,39.94,39.98,39.93,39.96,75918.0,39.94,39.98,39.93,39.96,75918.0
2019-02-26 15:35:00,39.96,39.96,39.9,39.91,45023.0,39.96,39.96,39.9,39.91,45023.0
2019-02-26 15:40:00,39.91,39.92,39.88,39.9,137394.0,39.91,39.92,39.88,39.9,137394.0
2019-02-26 15:45:00,39.89,39.89,39.85,39.87,92119.0,39.89,39.89,39.85,39.87,92119.0
2019-02-26 15:50:00,39.87,39.88,39.84,39.88,108532.0,39.87,39.88,39.84,39.88,108532.0
2019-02-26 15:55:00,39.88,39.91,39.83,39.85,281071.0,39.88,39.91,39.83,39.85,281071.0
2019-02-27 09:30:00,39.64,39.81,39.6,39.79,93656.0,39.64,39.81,39.6,39.79,93656.0
2019-02-27 09:35:00,39.78,39.9,39.75,39.87,60939.0,39.78,39.9,39.75,39.87,60939.0
2019-02-27 09:40:00,39.86,40.0,39.86,39.97,59609.0,39.86,40.0,39.86,39.97,59609.0
2019-02-27 09:45:00,39.97,40.12,39.97,40.06,189578.0,39.97,40.12,39.97,40.06,189578.0
2019-02-27 09:50:00,40.07,40.11,39.95,39.96,50731.0,40.07,40.11,39.95,39.96,50731.0
2019-02-27 09:55:00,39.96,39.99,39.92,39.95,26782.0,39.96,39.99,39.92,39.95,26782.0
2019-02-27 10:00:00,39.95,39.99,39.9,39.91,40958.0,39.95,39.99,39.9,39.91,40958.0
2019-02-27 10:05:00,39.9,39.93,39.88,39.9,74936.0,39.9,39.93,39.88,39.9,74936.0
2019-02-27 10:10:00,39.9,39.9,39.7,39.76,130644.0,39.9,39.9,39.7,39.76,130644.0
2019-02-27 10:15:00,39.75,39.77,39.72,39.77,157985.0,39.75,39.77,39.72,39.77,157985.0
2019-02-27 10:20:00,39.76,39.78,39.7,39.77,107566.0,39.76,39.78,39.7,39.77,107566.0
2019-02-27 10:25:00,39.76,39.82,39.74,39.82,58442.0,39.76,39.82,39.74,39.82,58442.0
2019-02-27 10:30:00,39.81,39.83,39.75,39.76,38350.0,39.81,39.83,39.75,39.76,38350.0
2019-02-27 10:35:00,39.77,39.81,39.75,39.76,48259.0,39.77,39.81,39.75,39.76,48259.0
2019-02-27 10:40:00,39.77,39.83,39.75,39.81,56110.0,39.77,39.83,39.75,39.81,56110.0
2019-02-27 10:45:00,39.82,39.84,39.75,39.77,30396.0,39.82,39.84,39.75,39.77,30396.0
2019-02-27 10:50:00,39.78,39.78,39.74,39.76,77514.0,39.78,39.78,39.74,39.76,77514.0
2019-02-27 10:55:00,39.76,39.79,39.75,39.76,35019.0,39.76,39.79,39.75,39.76,35019.0
2019-02-27 11:00:00,39.76,39.78,39.75,39.75,83742.0,39.76,39.78,39.75,39.75,83742.0
2019-02-27 11:05:00,39.76,39.84,39.75,39.84,57667.0,39.76,39.84,39.75,39.84,57667.0
2019-02-27 11:10:00,39.84,39.84,39.8,39.81,21065.0,39.84,39.84,39.8,39.81,21065.0
2019-02-27 11:15:00,39.81,39.82,39.77,39.8,22552.0,39.81,39.82,39.77,39.8,22552.0
2019-02-27 11:20:00,39.82,39.83,39.81,39.83,15794.0,39.82,39.83,39.81,39.83,15794.0
2019-02-27 11:25:00,39.84,39.91,39.84,39.89,15812.0,39.84,39.91,39.84,39.89,15812.0
2019-02-27 11:30:00,39.89,39.9,39.86,39.89,17873.0,39.89,39.9,39.86,39.89,17873.0
2019-02-27 11:35:00,39.89,39.9,39.86,39.88,48374.0,39.89,39.9,39.86,39.88,48374.0
2019-02-27 11:40:00,39.88,39.88,39.84,39.84,18778.0,39.88,39.88,39.84,39.84,18778.0
2019-02-27 11:45:00,39.84,39.85,39.81,39.84,25714.0,39.84,39.85,39.81,39.84,25714.0
2019-02-27 11:50:00,39.84,39.88,39.84,39.87,55373.0,39.84,39.88,39.84,39.87,55373.0
2019-02-27 11:55:00,39.87,39.87,39.84,39.84,11118.0,39.87,39.87,39.84,39.84,11118.0
2019-02-27 12:00:00,39.84,39.86,39.83,39.86,31673.0,39.84,39.86,39.83,39.86,31673.0
2019-02-27 12:05:00,39.86,39.88,39.85,39.87,21876.0,39.86,39.88,39.85,39.87,21876.0
2019-02-27 12:10:00,39.87,39.9,39.87,39.89,59210.0,39.87,39.9,39.87,39.89,59210.0
2019-02-27 12:15:00,39.88,39.94,39.88,39.89,140992.0,39.88,39.94,39.88,39.89,140992.0
2019-02-27 12:20:00,39.89,39.89,39.85,39.86,10147.0,39.89,39.89,39.85,39.86,10147.0
2019-02-27 12:25:00,39.86,39.9,39.85,39.88,18016.0,39.86,39.9,39.85,39.88,18016.0
2019-02-27 12:30:00,39.88,39.9,39.87,39.9,19076.0,39.88,39.9,39.87,39.9,19076.0
2019-02-27 12:35:00,39.9,39.9,39.88,39.89,12914.0,39.9,39.9,39.88,39.89,12914.0
2019-02-27 12:40:00,39.9,39.9,39.86,39.87,13928.0,39.9,39.9,39.86,39.87,13928.0
2019-02-27 12:45:00,39.87,39.89,39.86,39.86,18786.0,39.87,39.89,39.86,39.86,18786.0
2019-02-27 12:50:00,39.87,39.88,39.86,39.87,6700.0,39.87,39.88,39.86,39.87,6700.0
2019-02-27 12:55:00,39.88,39.88,39.86,39.87,5671.0,39.88,39.88,39.86,39.87,5671.0
2019-02-27 13:00:00,39.87,39.87,39.86,39.87,9062.0,39.87,39.87,39.86,39.87,9062.0
2019-02-27 13:05:00,39.87,39.93,39.86,39.92,38014.0,39.87,39.93,39.86,39.92,38014.0
2019-02-27 13:10:00,39.92,39.95,39.91,39.95,22864.0,39.92,39.95,39.91,39.95,22864.0
2019-02-27 13:15:00,39.96,39.96,39.94,39.94,8209.0,39.96,39.96,39.94,39.94,8209.0
2019-02-27 13:20:00,39.95,39.98,39.94,39.98,44372.0,39.95,39.98,39.94,39.98,44372.0
2019-02-27 13:25:00,39.97,40.03,39.97,40.02,97613.0,39.97,40.03,39.97,40.02,97613.0
2019-02-27 13:30:00,40.01,40.01,39.98,40.01,14311.0,40.01,40.01,39.98,40.01,14311.0
2019-02-27 13:35:00,40.01,40.01,39.96,39.97,18149.0,40.01,40.01,39.96,39.97,18149.0
2019-02-27 13:40:00,39.97,39.98,39.95,39.95,20811.0,39.97,39.98,39.95,39.95,20811.0
2019-02-27 13:45:00,39.96,39.97,39.94,39.97,16305.0,39.96,39.97,39.94,39.97,16305.0
2019-02-27 13:50:00,39.96,39.99,39.95,39.99,22655.0,39.96,39.99,39.95,39.99,22655.0
2019-02-27 13:55:00,39.99,40.03,39.99,40.02,16754.0,39.99,40.03,39.99,40.02,16754.0
2019-02-27 14:00:00,40.03,40.1,40.0,40.04,303656.0,40.03,40.1,40.0,40.04,303656.0
2019-02-27 14:05:00,40.04,40.04,40.01,40.03,29820.0,40.04,40.04,40.01,40.03,29820.0
2019-02-27 14:10:00,40.02,40.03,39.99,40.02,24150.0,40.02,40.03,39.99,40.02,24150.0
2019-02-27 14:15:00,40.02,40.03,40.01,40.02,10703.0,40.02,40.03,40.01,40.02,10703.0
2019-02-27 14:20:00,40.03,40.03,39.97,39.99,18834.0,40.03,40.03,39.97,39.99,18834.0
2019-02-27 14:25:00,39.98,39.99,39.96,39.98,12266.0,39.98,39.99,39.96,39.98,12266.0
2019-02-27 14:30:00,39.97,40.01,39.97,40.0,18564.0,39.97,40.01,39.97,40.0,18564.0
2019-02-27 14:35:00,40.01,40.01,39.99,40.0,12495.0,40.01,40.01,39.99,40.0,12495.0
2019-02-27 14:40:00,39.99,40.03,39.99,40.0,26778.0,39.99,40.03,39.99,40.0,26778.0
2019-02-27 14:45:00,40.0,40.0,39.98,40.0,17445.0,40.0,40.0,39.98,40.0,17445.0
2019-02-27 14:50:00,40.0,40.04,39.96,39.98,34008.0,40.0,40.04,39.96,39.98,34008.0
2019-02-27 14:55:00,39.98,40.0,39.97,39.98,16809.0,39.98,40.0,39.97,39.98,16809.0
2019-02-27 15:00:00,39.99,40.0,39.96,39.97,17177.0,39.99,40.0,39.96,39.97,17177.0
2019-02-27 15:05:00,39.97,39.98,39.96,39.97,17818.0,39.97,39.98,39.96,39.97,17818.0
2019-02-27 15:10:00,39.97,40.0,39.96,39.98,27548.0,39.97,40.0,39.96,39.98,27548.0
2019-02-27 15:15:00,39.99,39.99,39.96,39.97,26106.0,39.99,39.99,39.96,39.97,26106.0
2019-02-27 15:20:00,39.97,39.97,39.93,39.94,37443.0,39.97,39.97,39.93,39.94,37443.0
2019-02-27 15:25:00,39.94,39.97,39.93,39.94,31662.0,39.94,39.97,39.93,39.94,31662.0
2019-02-27 15:30:00,39.93,39.95,39.92,39.93,47437.0,39.93,39.95,39.92,39.93,47437.0
2019-02-27 15:35:00,39.92,39.97,39.92,39.96,76309.0,39.92,39.97,39.92,39.96,76309.0
2019-02-27 15:40:00,39.96,39.96,39.92,39.93,31580.0,39.96,39.96,39.92,39.93,31580.0
2019-02-27 15:45:00,39.93,39.95,39.91,39.95,52276.0,39.93,39.95,39.91,39.95,52276.0
2019-02-27 15:50:00,39.95,39.97,39.93,39.96,89568.0,39.95,39.97,39.93,39.96,89568.0
2019-02-27 15:55:00,39.96,40.0,39.9,39.93,265320.0,39.96,40.0,39.9,39.93,265320.0
2019-02-28 09:30:00,39.88,40.02,39.76,39.94,102836.0,39.88,40.02,39.76,39.94,102836.0
2019-02-28 09:35:00,39.94,40.06,39.89,40.05,24304.0,39.94,40.06,39.89,40.05,24304.0
2019-02-28 09:40:00,40.05,40.12,39.98,40.12,64838.0,40.05,40.12,39.98,40.12,64838.0
2019-02-28 09:45:00,40.09,40.22,40.08,40.22,140405.0,40.09,40.22,40.08,40.22,140405.0
2019-02-28 09:50:00,40.22,40.23,40.13,40.13,37101.0,40.22,40.23,40.13,40.13,37101.0
2019-02-28 09:55:00,40.12,40.15,40.07,40.11,53423.0,40.12,40.15,40.07,40.11,53423.0
2019-02-28 10:00:00,40.1,40.1,39.97,40.02,46827.0,40.1,40.1,39.97,40.02,46827.0
2019-02-28 10:05:00,40.02,40.03,39.97,40.0,25983.0,40.02,40.03,39.97,40.0,25983.0
2019-02-28 10:10:00,40.0,40.1,39.99,40.08,44356.0,40.0,40.1,39.99,40.08,44356.0
2019-02-28 10:15:00,40.08,40.14,40.07,40.14,21848.0,40.08,40.14,40.07,40.14,21848.0
2019-02-28 10:20:00,40.14,40.19,40.14,40.14,32609.0,40.14,40.19,40.14,40.14,32609.0
2019-02-28 10:25:00,40.13,40.17,40.1,40.16,17427.0,40.13,40.17,40.1,40.16,17427.0
2019-02-28 10:30:00,40.17,40.19,40.16,40.18,28822.0,40.17,40.19,40.16,40.18,28822.0
2019-02-28 10:35:00,40.18,40.23,40.18,40.22,43250.0,40.18,40.23,40.18,40.22,43250.0
2019-02-28 10:40:00,40.22,40.22,40.15,40.17,27507.0,40.22,40.22,40.15,40.17,27507.0
2019-02-28 10:45:00,40.17,40.22,40.15,40.21,35993.0,40.17,40.22,40.15,40.21,35993.0
2019-02-28 10:50:00,40.21,40.23,40.15,40.21,58119.0,40.21,40.23,40.15,40.21,58119.0
2019-02-28 10:55:00,40.2,40.24,40.2,40.21,35185.0,40.2,40.24,40.2,40.21,35185.0
2019-02-28 11:00:00,40.21,40.21,40.17,40.19,23761.0,40.21,40.21,40.17,40.19,23761.0
2019-02-28 11:05:00,40.19,40.2,40.14,40.15,17653.0,40.19,40.2,40.14,40.15,17653.0
2019-02-28 11:10:00,40.15,40.18,40.12,40.17,22311.0,40.15,40.18,40.12,40.17,22311.0
2019-02-28 11:15:00,40.17,40.21,40.17,40.2,21949.0,40.17,40.21,40.17,40.2,21949.0
2019-02-28 11:20:00,40.2,40.23,40.17,40.18,34924.0,40.2,40.23,40.17,40.18,34924.0
2019-02-28 11:25:00,40.19,40.2,40.17,40.17,19720.0,40.19,40.2,40.17,40.17,19720.0
2019-02-28 11:30:00,40.18,40.24,40.16,40.23,22884.0,40.18,40.24,40.16,40.23,22884.0
2019-02-28 11:35:00,40.23,40.27,40.22,40.27,30608.0,40.23,40.27,40.22,40.27,30608.0
2019-02-28 11:40:00,40.26,40.32,40.24,40.24,137946.0,40.26,40.32,40.24,40.24,137946.0
2019-02-28 11:45:00,40.25,40.26,40.22,40.22,43071.0,40.25,40.26,40.22,40.22,43071.0
2019-02-28 11:50:00,40.22,40.25,40.21,40.22,26854.0,40.22,40.25,40.21,40.22,26854.0
2019-02-28 11:55:00,40.22,40.25,40.19,40.2,36245.0,40.22,40.25,40.19,40.2,36245.0
2019-02-28 12:00:00,40.21,40.21,40.19,40.2,16233.0,40.21,40.21,40.19,40.2,16233.0
2019-02-28 12:05:00,40.19,40.24,40.18,40.23,34301.0,40.19,40.24,40.18,40.23,34301.0
2019-02-28 12:10:00,40.23,40.24,40.22,40.23,16046.0,40.23,40.24,40.22,40.23,16046.0
2019-02-28 12:15:00,40.23,40.28,40.23,40.26,20021.0,40.23,40.28,40.23,40.26,20021.0
2019-02-28 12:20:00,40.27,40.29,40.24,40.29,76261.0,40.27,40.29,40.24,40.29,76261.0
2019-02-28 12:25:00,40.29,40.32,40.28,40.3,29808.0,40.29,40.32,40.28,40.3,29808.0
2019-02-28 12:30:00,40.3,40.32,40.29,40.3,25336.0,40.3,40.32,40.29,40.3,25336.0
2019-02-28 12:35:00,40.3,40.31,40.24,40.26,50893.0,40.3,40.31,40.24,40.26,50893.0
2019-02-28 12:40:00,40.27,40.29,40.25,40.26,85688.0,40.27,40.29,40.25,40.26,85688.0
2019-02-28 12:45:00,40.27,40.27,40.26,40.27,11659.0,40.27,40.27,40.26,40.27,11659.0
2019-02-28 12:50:00,40.26,40.29,40.21,40.22,47740.0,40.26,40.29,40.21,40.22,47740.0
2019-02-28 12:55:00,40.22,40.23,40.19,40.22,30387.0,40.22,40.23,40.19,40.22,30387.0
2019-02-28 13:00:00,40.22,40.23,40.19,40.19,29702.0,40.22,40.23,40.19,40.19,29702.0
2019-02-28 13:05:00,40.19,40.19,40.17,40.19,17173.0,40.19,40.19,40.17,40.19,17173.0
2019-02-28 13:10:00,40.18,40.2,40.17,40.2,31937.0,40.18,40.2,40.17,40.2,31937.0
2019-02-28 13:15:00,40.2,40.21,40.17,40.18,33654.0,40.2,40.21,40.17,40.18,33654.0
2019-02-28 13:20:00,40.17,40.21,40.17,40.21,20654.0,40.17,40.21,40.17,40.21,20654.0
2019-02-28 13:25:00,40.21,40.21,40.2,40.2,11973.0,40.21,40.21,40.2,40.2,11973.0
2019-02-28 13:30:00,40.21,40.22,40.19,40.21,30882.0,40.21,40.22,40.19,40.21,30882.0
2019-02-28 13:35:00,40.21,40.25,40.2,40.24,16334.0,40.21,40.25,40.2,40.24,16334.0
2019-02-28 13:40:00,40.25,40.25,40.21,40.21,17320.0,40.25,40.25,40.21,40.21,17320.0
2019-02-28 13:45:00,40.22,40.22,40.19,40.19,14736.0,40.22,40.22,40.19,40.19,14736.0
2019-02-28 13:50:00,40.2,40.21,40.18,40.18,16102.0,40.2,40.21,40.18,40.18,16102.0
2019-02-28 13:55:00,40.18,40.18,40.16,40.18,28157.0,40.18,40.18,40.16,40.18,28157.0
2019-02-28 14:00:00,40.18,40.21,40.16,40.2,48799.0,40.18,40.21,40.16,40.2,48799.0
2019-02-28 14:05:00,40.21,40.22,40.18,40.21,31844.0,40.21,40.22,40.18,40.21,31844.0
2019-02-28 14:10:00,40.22,40.22,40.19,40.21,47888.0,40.22,40.22,40.19,40.21,47888.0
2019-02-28 14:15:00,40.21,40.22,40.2,40.22,20009.0,40.21,40.22,40.2,40.22,20009.0
2019-02-28 14:20:00,40.22,40.26,40.21,40.26,48979.0,40.22,40.26,40.21,40.26,48979.0
2019-02-28 14:25:00,40.25,40.3,40.25,40.29,62068.0,40.25,40.3,40.25,40.29,62068.0
2019-02-28 14:30:00,40.28,40.29,40.23,40.25,54570.0,40.28,40.29,40.23,40.25,54570.0
2019-02-28 14:35:00,40.25,40.27,40.24,40.26,39585.0,40.25,40.27,40.24,40.26,39585.0
2019-02-28 14:40:00,40.25,40.28,40.24,40.27,42335.0,40.25,40.28,40.24,40.27,42335.0
2019-02-28 14:45:00,40.27,40.28,40.24,40.27,53449.0,40.27,40.28,40.24,40.27,53449.0
2019-02-28 14:50:00,40.27,40.29,40.26,40.27,53986.0,40.27,40.29,40.26,40.27,53986.0
2019-02-28 14:55:00,40.27,40.29,40.24,40.28,61688.0,40.27,40.29,40.24,40.28,61688.0
2019-02-28 15:00:00,40.27,40.28,40.21,40.22,73176.0,40.27,40.28,40.21,40.22,73176.0
2019-02-28 15:05:00,40.21,40.22,40.19,40.2,42229.0,40.21,40.22,40.19,40.2,42229.0
2019-02-28 15:10:00,40.2,40.22,40.18,40.19,52688.0,40.2,40.22,40.18,40.19,52688.0
2019-02-28 15:15:00,40.18,40.2,40.18,40.2,64172.0,40.18,40.2,40.18,40.2,64172.0
2019-02-28 15:20:00,40.19,40.2,40.16,40.16,117398.0,40.19,40.2,40.16,40.16,117398.0
2019-02-28 15:25:00,40.17,40.18,40.16,40.18,53032.0,40.17,40.18,40.16,40.18,53032.0
2019-02-28 15:30:00,40.18,40.23,40.17,40.23,68996.0,40.18,40.23,40.17,40.23,68996.0
2019-02-28 15:35:00,40.22,40.25,40.2,40.21,83967.0,40.22,40.25,40.2,40.21,83967.0
2019-02-28 15:40:00,40.21,40.21,40.15,40.17,146361.0,40.21,40.21,40.15,40.17,146361.0
2019-02-28 15:45:00,40.16,40.17,40.11,40.13,166957.0,40.16,40.17,40.11,40.13,166957.0
2019-02-28 15:50:00,40.12,40.15,40.1,40.13,167478.0,40.12,40.15,40.1,40.13,167478.0
2019-02-28 15:55:00,40.12,40.15,40.06,40.12,582144.0,40.12,40.15,40.06,40.12,582144.0
2019-03-01 09:30:00,40.41,40.49,40.38,40.39,113657.0,40.41,40.49,40.38,40.39,113657.0
2019-03-01 09:35:00,40.4,40.41,40.3,40.33,37371.0,40.4,40.41,40.3,40.33,37371.0
2019-03-01 09:40:00,40.34,40.37,40.23,40.25,51933.0,40.34,40.37,40.23,40.25,51933.0
2019-03-01 09:45:00,40.25,40.33,40.24,40.27,138914.0,40.25,40.33,40.24,40.27,138914.0
2019-03-01 09:50:00,40.28,40.33,40.27,40.3,57034.0,40.28,40.33,40.27,40.3,57034.0
2019-03-01 09:55:00,40.3,40.36,40.29,40.35,44836.0,40.3,40.36,40.29,40.35,44836.0
2019-03-01 10:00:00,40.34,40.37,40.29,40.37,84249.0,40.34,40.37,40.29,40.37,84249.0
2019-03-01 10:05:00,40.37,40.37,40.22,40.27,75679.0,40.37,40.37,40.22,40.27,75679.0
2019-03-01 10:10:00,40.27,40.27,40.15,40.18,51429.0,40.27,40.27,40.15,40.18,51429.0
2019-03-01 10:15:00,40.18,40.29,40.14,40.28,45024.0,40.18,40.29,40.14,40.28,45024.0
2019-03-01 10:20:00,40.28,40.3,40.23,40.28,45260.0,40.28,40.3,40.23,40.28,45260.0
2019-03-01 10:25:00,40.27,40.3,40.26,40.29,56806.0,40.27,40.3,40.26,40.29,56806.0
2019-03-01 10:30:00,40.29,40.33,40.26,40.33,78550.0,40.29,40.33,40.26,40.33,78550.0
2019-03-01 10:35:00,40.33,40.36,40.31,40.34,179688.0,40.33,40.36,40.31,40.34,179688.0
2019-03-01 10:40:00,40.34,40.36,40.34,40.34,51855.0,40.34,40.36,40.34,40.34,51855.0
2019-03-01 10:45:00,40.35,40.36,40.32,40.32,89258.0,40.35,40.36,40.32,40.32,89258.0
2019-03-01 10:50:00,40.32,40.33,40.29,40.33,90323.0,40.32,40.33,40.29,40.33,90323.0
2019-03-01 10:55:00,40.33,40.33,40.31,40.32,27869.0,40.33,40.33,40.31,40.32,27869.0
2019-03-01 11:00:00,40.32,40.32,40.28,40.3,131787.0,40.32,40.32,40.28,40.3,131787.0
2019-03-01 11:05:00,40.3,40.35,40.29,40.35,53101.0,40.3,40.35,40.29,40.35,53101.0
2019-03-01 11:10:00,40.34,40.37,40.29,40.36,50927.0,40.34,40.37,40.29,40.36,50927.0
2019-03-01 11:15:00,40.36,40.42,40.35,40.4,35815.0,40.36,40.42,40.35,40.4,35815.0
2019-03-01 11:20:00,40.4,40.41,40.34,40.39,38420.0,40.4,40.41,40.34,40.39,38420.0
2019-03-01 11:25:00,40.38,40.38,40.35,40.36,32112.0,40.38,40.38,40.35,40.36,32112.0
2019-03-01 11:30:00,40.36,40.37,40.35,40.37,26530.0,40.36,40.37,40.35,40.37,26530.0
2019-03-01 11:35:00,40.37,40.41,40.36,40.41,30942.0,40.37,40.41,40.36,40.41,30942.0
2019-03-01 11:40:00,40.41,40.42,40.39,40.41,19730.0,40.41,40.42,40.39,40.41,19730.0
2019-03-01 11:45:00,40.41,40.46,40.4,40.45,20619.0,40.41,40.46,40.4,40.45,20619.0
2019-03-01 11:50:00,40.44,40.47,40.42,40.43,77397.0,40.44,40.47,40.42,40.43,77397.0
2019-03-01 11:55:00,40.43,40.48,40.42,40.47,18712.0,40.43,40.48,40.42,40.47,18712.0
2019-03-01 12:00:00,40.48,40.56,40.47,40.55,165365.0,40.48,40.56,40.47,40.55,165365.0
2019-03-01 12:05:00,40.56,40.58,40.55,40.58,20646.0,40.56,40.58,40.55,40.58,20646.0
2019-03-01 12:10:00,40.58,40.6,40.57,40.6,13924.0,40.58,40.6,40.57,40.6,13924.0
2019-03-01 12:15:00,40.6,40.65,40.59,40.64,26822.0,40.6,40.65,40.59,40.64,26822.0
2019-03-01 12:20:00,40.64,40.66,40.61,40.66,19069.0,40.64,40.66,40.61,40.66,19069.0
2019-03-01 12:25:00,40.67,40.7,40.66,40.7,32539.0,40.67,40.7,40.66,40.7,32539.0
2019-03-01 12:30:00,40.7,40.72,40.69,40.7,16846.0,40.7,40.72,40.69,40.7,16846.0
2019-03-01 12:35:00,40.7,40.7,40.67,40.67,35092.0,40.7,40.7,40.67,40.67,35092.0
2019-03-01 12:40:00,40.68,40.75,40.67,40.75,15216.0,40.68,40.75,40.67,40.75,15216.0
2019-03-01 12:45:00,40.75,40.75,40.7,40.74,34553.0,40.75,40.75,40.7,40.74,34553.0
2019-03-01 12:50:00,40.75,40.79,40.74,40.75,130736.0,40.75,40.79,40.74,40.75,130736.0
2019-03-01 12:55:00,40.75,40.75,40.72,40.72,28998.0,40.75,40.75,40.72,40.72,28998.0
2019-03-01 13:00:00,40.73,40.75,40.72,40.75,15298.0,40.73,40.75,40.72,40.75,15298.0
2019-03-01 13:05:00,40.75,40.78,40.74,40.77,23521.0,40.75,40.78,40.74,40.77,23521.0
2019-03-01 13:10:00,40.77,40.79,40.75,40.77,26986.0,40.77,40.79,40.75,40.77,26986.0
2019-03-01 13:15:00,40.77,40.77,40.74,40.74,25083.0,40.77,40.77,40.74,40.74,25083.0
2019-03-01 13:20:00,40.74,40.75,40.7,40.71,73439.0,40.74,40.75,40.7,40.71,73439.0
2019-03-01 13:25:00,40.71,40.71,40.68,40.69,20072.0,40.71,40.71,40.68,40.69,20072.0
2019-03-01 13:30:00,40.69,40.72,40.68,40.71,18750.0,40.69,40.72,40.68,40.71,18750.0
2019-03-01 13:35:00,40.71,40.75,40.7,40.74,34270.0,40.71,40.75,40.7,40.74,34270.0
2019-03-01 13:40:00,40.74,40.76,40.71,40.71,52141.0,40.74,40.76,40.71,40.71,52141.0
2019-03-01 13:45:00,40.72,40.73,40.7,40.72,17291.0,40.72,40.73,40.7,40.72,17291.0
2019-03-01 13:50:00,40.72,40.72,40.69,40.69,15025.0,40.72,40.72,40.69,40.69,15025.0
2019-03-01 13:55:00,40.7,40.7,40.68,40.69,15464.0,40.7,40.7,40.68,40.69,15464.0
2019-03-01 14:00:00,40.69,40.71,40.68,40.7,30687.0,40.69,40.71,40.68,40.7,30687.0
2019-03-01 14:05:00,40.7,40.75,40.69,40.75,35706.0,40.7,40.75,40.69,40.75,35706.0
2019-03-01 14:10:00,40.75,40.77,40.74,40.76,37820.0,40.75,40.77,40.74,40.76,37820.0
2019-03-01 14:15:00,40.77,40.77,40.74,40.76,39222.0,40.77,40.77,40.74,40.76,39222.0
2019-03-01 14:20:00,40.75,40.82,40.75,40.82,87334.0,40.75,40.82,40.75,40.82,87334.0
2019-03-01 14:25:00,40.82,40.86,40.82,40.86,75432.0,40.82,40.86,40.82,40.86,75432.0
2019-03-01 14:30:00,40.86,40.89,40.85,40.89,37475.0,40.86,40.89,40.85,40.89,37475.0
2019-03-01 14:35:00,40.89,40.9,40.86,40.87,70863.0,40.89,40.9,40.86,40.87,70863.0
2019-03-01 14:40:00,40.87,40.87,40.84,40.86,30096.0,40.87,40.87,40.84,40.86,30096.0
2019-03-01 14:45:00,40.85,40.86,40.77,40.8,64854.0,40.85,40.86,40.77,40.8,64854.0
2019-03-01 14:50:00,40.8,40.82,40.78,40.8,78972.0,40.8,40.82,40.78,40.8,78972.0
2019-03-01 14:55:00,40.81,40.86,40.8,40.86,76688.0,40.81,40.86,40.8,40.86,76688.0
2019-03-01 15:00:00,40.86,40.87,40.83,40.84,50854.0,40.86,40.87,40.83,40.84,50854.0
2019-03-01 15:05:00,40.85,40.85,40.83,40.84,20962.0,40.85,40.85,40.83,40.84,20962.0
2019-03-01 15:10:00,40.84,40.86,40.78,40.79,70888.0,40.84,40.86,40.78,40.79,70888.0
2019-03-01 15:15:00,40.79,40.79,40.77,40.79,57871.0,40.79,40.79,40.77,40.79,57871.0
2019-03-01 15:20:00,40.79,40.82,40.78,40.81,127072.0,40.79,40.82,40.78,40.81,127072.0
2019-03-01 15:25:00,40.8,40.85,40.8,40.84,60059.0,40.8,40.85,40.8,40.84,60059.0
2019-03-01 15:30:00,40.85,40.85,40.82,40.83,45112.0,40.85,40.85,40.82,40.83,45112.0
2019-03-01 15:35:00,40.83,40.86,40.81,40.85,95937.0,40.83,40.86,40.81,40.85,95937.0
2019-03-01 15:40:00,40.84,40.87,40.82,40.86,100960.0,40.84,40.87,40.82,40.86,100960.0
2019-03-01 15:45:00,40.86,40.86,40.76,40.77,118795.0,40.86,40.86,40.76,40.77,118795.0
2019-03-01 15:50:00,40.77,40.78,40.73,40.74,155321.0,40.77,40.78,40.73,40.74,155321.0
2019-03-01 15:55:00,40.74,40.78,40.7,40.76,459484.0,40.74,40.78,40.7,40.76,459484.0
2019-03-04 09:30:00,40.85,41.0,40.85,40.86,207044.0,40.85,41.0,40.85,40.86,207044.0
2019-03-04 09:35:00,40.85,40.9,40.79,40.84,75764.0,40.85,40.9,40.79,40.84,75764.0
2019-03-04 09:40:00,40.83,40.92,40.81,40.91,56007.0,40.83,40.92,40.81,40.91,56007.0
2019-03-04 09:45:00,40.91,40.93,40.84,40.87,66439.0,40.91,40.93,40.84,40.87,66439.0
2019-03-04 09:50:00,40.86,40.86,40.76,40.77,74006.0,40.86,40.86,40.76,40.77,74006.0
2019-03-04 09:55:00,40.78,40.88,40.77,40.85,56922.0,40.78,40.88,40.77,40.85,56922.0
2019-03-04 10:00:00,40.84,40.87,40.77,40.81,46206.0,40.84,40.87,40.77,40.81,46206.0
2019-03-04 10:05:00,40.8,40.83,40.71,40.73,62270.0,40.8,40.83,40.71,40.73,62270.0
2019-03-04 10:10:00,40.73,40.78,40.68,40.74,68368.0,40.73,40.78,40.68,40.74,68368.0
2019-03-04 10:15:00,40.74,40.8,40.73,40.8,52334.0,40.74,40.8,40.73,40.8,52334.0
2019-03-04 10:20:00,40.8,40.85,40.8,40.85,29476.0,40.8,40.85,40.8,40.85,29476.0
2019-03-04 10:25:00,40.85,40.86,40.77,40.79,35468.0,40.85,40.86,40.77,40.79,35468.0
2019-03-04 10:30:00,40.79,40.83,40.76,40.77,43313.0,40.79,40.83,40.76,40.77,43313.0
2019-03-04 10:35:00,40.77,40.78,40.68,40.7,41221.0,40.77,40.78,40.68,40.7,41221.0
2019-03-04 10:40:00,40.7,40.71,40.63,40.71,48661.0,40.7,40.71,40.63,40.71,48661.0
2019-03-04 10:45:00,40.7,40.75,40.68,40.72,56854.0,40.7,40.75,40.68,40.72,56854.0
2019-03-04 10:50:00,40.72,40.72,40.64,40.67,39595.0,40.72,40.72,40.64,40.67,39595.0
2019-03-04 10:55:00,40.67,40.68,40.64,40.66,34854.0,40.67,40.68,40.64,40.66,34854.0
2019-03-04 11:00:00,40.66,40.66,40.63,40.66,41786.0,40.66,40.66,40.63,40.66,41786.0
2019-03-04 11:05:00,40.66,40.66,40.59,40.61,57967.0,40.66,40.66,40.59,40.61,57967.0
2019-03-04 11:10:00,40.6,40.6,40.53,40.53,54538.0,40.6,40.6,40.53,40.53,54538.0
2019-03-04 11:15:00,40.52,40.54,40.49,40.5,52032.0,40.52,40.54,40.49,40.5,52032.0
2019-03-04 11:20:00,40.5,40.51,40.39,40.4,54423.0,40.5,40.51,40.39,40.4,54423.0
2019-03-04 11:25:00,40.4,40.43,40.34,40.41,64500.0,40.4,40.43,40.34,40.41,64500.0
2019-03-04 11:30:00,40.41,40.41,40.29,40.32,68436.0,40.41,40.41,40.29,40.32,68436.0
2019-03-04 11:35:00,40.31,40.39,40.31,40.38,38808.0,40.31,40.39,40.31,40.38,38808.0
2019-03-04 11:40:00,40.37,40.37,40.14,40.16,93493.0,40.37,40.37,40.14,40.16,93493.0
2019-03-04 11:45:00,40.16,40.17,40.07,40.08,122191.0,40.16,40.17,40.07,40.08,122191.0
2019-03-04 11:50:00,40.08,40.09,40.05,40.08,142487.0,40.08,40.09,40.05,40.08,142487.0
2019-03-04 11:55:00,40.08,40.08,40.0,40.04,51575.0,40.08,40.08,40.0,40.04,51575.0
2019-03-04 12:00:00,40.04,40.09,40.02,40.07,84444.0,40.04,40.09,40.02,40.07,84444.0
2019-03-04 12:05:00,40.07,40.12,40.05,40.11,49690.0,40.07,40.12,40.05,40.11,49690.0
2019-03-04 12:10:00,40.11,40.13,39.98,40.0,98609.0,40.11,40.13,39.98,40.0,98609.0
2019-03-04 12:15:00,39.99,40.02,39.84,39.84,297050.0,39.99,40.02,39.84,39.84,297050.0
2019-03-04 12:20:00,39.84,39.88,39.78,39.79,134762.0,39.84,39.88,39.78,39.79,134762.0
2019-03-04 12:25:00,39.79,39.82,39.72,39.8,151554.0,39.79,39.82,39.72,39.8,151554.0
2019-03-04 12:30:00,39.8,39.88,39.78,39.87,80790.0,39.8,39.88,39.78,39.87,80790.0
2019-03-04 12:35:00,39.86,39.87,39.8,39.84,72458.0,39.86,39.87,39.8,39.84,72458.0
2019-03-04 12:40:00,39.84,39.84,39.71,39.72,89851.0,39.84,39.84,39.71,39.72,89851.0
2019-03-04 12:45:00,39.73,39.76,39.67,39.75,93416.0,39.73,39.76,39.67,39.75,93416.0
2019-03-04 12:50:00,39.74,39.85,39.74,39.83,52493.0,39.74,39.85,39.74,39.83,52493.0
2019-03-04 12:55:00,39.83,39.83,39.76,39.83,55511.0,39.83,39.83,39.76,39.83,55511.0
2019-03-04 13:00:00,39.82,39.83,39.78,39.8,20911.0,39.82,39.83,39.78,39.8,20911.0
2019-03-04 13:05:00,39.79,39.82,39.77,39.78,59098.0,39.79,39.82,39.77,39.78,59098.0
2019-03-04 13:10:00,39.77,39.86,39.77,39.84,69173.0,39.77,39.86,39.77,39.84,69173.0
2019-03-04 13:15:00,39.85,39.95,39.83,39.95,20752.0,39.85,39.95,39.83,39.95,20752.0
2019-03-04 13:20:00,39.95,40.05,39.94,40.05,28516.0,39.95,40.05,39.94,40.05,28516.0
2019-03-04 13:25:00,40.04,40.09,40.02,40.08,13715.0,40.04,40.09,40.02,40.08,13715.0
2019-03-04 13:30:00,40.08,40.11,40.05,40.05,20310.0,40.08,40.11,40.05,40.05,20310.0
2019-03-04 13:35:00,40.05,40.11,40.05,40.09,29505.0,40.05,40.11,40.05,40.09,29505.0
2019-03-04 13:40:00,40.09,40.14,40.07,40.14,14953.0,40.09,40.14,40.07,40.14,14953.0
2019-03-04 13:45:00,40.14,40.16,40.11,40.15,19943.0,40.14,40.16,40.11,40.15,19943.0
2019-03-04 13:50:00,40.15,40.21,40.13,40.21,21786.0,40.15,40.21,40.13,40.21,21786.0
2019-03-04 13:55:00,40.2,40.24,40.2,40.23,34418.0,40.2,40.24,40.2,40.23,34418.0
2019-03-04 14:00:00,40.23,40.26,40.2,40.23,22317.0,40.23,40.26,40.2,40.23,22317.0
2019-03-04 14:05:00,40.24,40.26,40.21,40.23,26377.0,40.24,40.26,40.21,40.23,26377.0
2019-03-04 14:10:00,40.23,40.25,40.21,40.23,22024.0,40.23,40.25,40.21,40.23,22024.0
2019-03-04 14:15:00,40.23,40.26,40.22,40.26,34469.0,40.23,40.26,40.22,40.26,34469.0
2019-03-04 14:20:00,40.26,40.29,40.23,40.28,29343.0,40.26,40.29,40.23,40.28,29343.0
2019-03-04 14:25:00,40.27,40.28,40.26,40.27,24931.0,40.27,40.28,40.26,40.27,24931.0
2019-03-04 14:30:00,40.27,40.28,40.25,40.26,26495.0,40.27,40.28,40.25,40.26,26495.0
2019-03-04 14:35:00,40.26,40.3,40.26,40.28,30452.0,40.26,40.3,40.26,40.28,30452.0
2019-03-04 14:40:00,40.28,40.34,40.28,40.33,62199.0,40.28,40.34,40.28,40.33,62199.0
2019-03-04 14:45:00,40.33,40.33,40.31,40.32,15038.0,40.33,40.33,40.31,40.32,15038.0
2019-03-04 14:50:00,40.32,40.39,40.31,40.34,68789.0,40.32,40.39,40.31,40.34,68789.0
2019-03-04 14:55:00,40.34,40.35,40.29,40.3,44163.0,40.34,40.35,40.29,40.3,44163.0
2019-03-04 15:00:00,40.3,40.37,40.17,40.19,323580.0,40.3,40.37,40.17,40.19,323580.0
2019-03-04 15:05:00,40.19,40.2,40.14,40.14,79632.0,40.19,40.2,40.14,40.14,79632.0
2019-03-04 15:10:00,40.14,40.18,40.14,40.16,43312.0,40.14,40.18,40.14,40.16,43312.0
2019-03-04 15:15:00,40.16,40.18,40.15,40.16,28788.0,40.16,40.18,40.15,40.16,28788.0
2019-03-04 15:20:00,40.16,40.18,40.14,40.16,87132.0,40.16,40.18,40.14,40.16,87132.0
2019-03-04 15:25:00,40.17,40.21,40.15,40.15,72354.0,40.17,40.21,40.15,40.15,72354.0
2019-03-04 15:30:00,40.16,40.19,40.14,40.17,60880.0,40.16,40.19,40.14,40.17,60880.0
2019-03-04 15:35:00,40.16,40.24,40.14,40.23,81538.0,40.16,40.24,40.14,40.23,81538.0
2019-03-04 15:40:00,40.22,40.31,40.21,40.3,71148.0,40.22,40.31,40.21,40.3,71148.0
2019-03-04 15:45:00,40.29,40.3,40.2,40.2,143238.0,40.29,40.3,40.2,40.2,143238.0
2019-03-04 15:50:00,40.21,40.28,40.15,40.26,116564.0,40.21,40.28,40.15,40.26,116564.0
2019-03-04 15:55:00,40.25,40.32,40.23,40.29,422689.0,40.25,40.32,40.23,40.29,422689.0
2019-03-05 09:30:00,40.31,40.48,40.13,40.22,120935.0,40.31,40.48,40.13,40.22,120935.0
2019-03-05 09:35:00,40.22,40.34,40.22,40.25,62601.0,40.22,40.34,40.22,40.25,62601.0
2019-03-05 09:40:00,40.25,40.35,40.23,40.29,47893.0,40.25,40.35,40.23,40.29,47893.0
2019-03-05 09:45:00,40.29,40.33,40.12,40.12,37096.0,40.29,40.33,40.12,40.12,37096.0
2019-03-05 09:50:00,40.11,40.13,40.02,40.04,26557.0,40.11,40.13,40.02,40.04,26557.0
2019-03-05 09:55:00,40.04,40.13,40.02,40.05,39290.0,40.04,40.13,40.02,40.05,39290.0
2019-03-05 10:00:00,40.06,40.2,40.06,40.19,30620.0,40.06,40.2,40.06,40.19,30620.0
2019-03-05 10:05:00,40.19,40.23,40.13,40.16,20186.0,40.19,40.23,40.13,40.16,20186.0
2019-03-05 10:10:00,40.14,40.21,40.09,40.17,21974.0,40.14,40.21,40.09,40.17,21974.0
2019-03-05 10:15:00,40.17,40.2,40.12,40.13,15805.0,40.17,40.2,40.12,40.13,15805.0
2019-03-05 10:20:00,40.13,40.21,40.1,40.21,17881.0,40.13,40.21,40.1,40.21,17881.0
2019-03-05 10:25:00,40.2,40.21,40.11,40.17,27988.0,40.2,40.21,40.11,40.17,27988.0
2019-03-05 10:30:00,40.18,40.24,40.18,40.2,27486.0,40.18,40.24,40.18,40.2,27486.0
2019-03-05 10:35:00,40.2,40.23,40.18,40.23,46514.0,40.2,40.23,40.18,40.23,46514.0
2019-03-05 10:40:00,40.22,40.27,40.18,40.2,584459.0,40.22,40.27,40.18,40.2,584459.0
2019-03-05 10:45:00,40.2,40.2,40.08,40.17,24528.0,40.2,40.2,40.08,40.17,24528.0
2019-03-05 10:50:00,40.17,40.27,40.17,40.21,45302.0,40.17,40.27,40.17,40.21,45302.0
2019-03-05 10:55:00,40.22,40.22,40.17,40.2,23059.0,40.22,40.22,40.17,40.2,23059.0
2019-03-05 11:00:00,40.2,40.22,40.16,40.2,20199.0,40.2,40.22,40.16,40.2,20199.0
2019-03-05 11:05:00,40.2,40.23,40.17,40.19,29691.0,40.2,40.23,40.17,40.19,29691.0
2019-03-05 11:10:00,40.2,40.23,40.17,40.23,17981.0,40.2,40.23,40.17,40.23,17981.0
2019-03-05 11:15:00,40.23,40.24,40.18,40.21,35882.0,40.23,40.24,40.18,40.21,35882.0
2019-03-05 11:20:00,40.21,40.27,40.18,40.25,16620.0,40.21,40.27,40.18,40.25,16620.0
2019-03-05 11:25:00,40.25,40.27,40.18,40.21,269305.0,40.25,40.27,40.18,40.21,269305.0
2019-03-05 11:30:00,40.2,40.26,40.18,40.21,83573.0,40.2,40.26,40.18,40.21,83573.0
2019-03-05 11:35:00,40.2,40.23,40.18,40.23,19692.0,40.2,40.23,40.18,40.23,19692.0
2019-03-05 11:40:00,40.23,40.25,40.2,40.21,17130.0,40.23,40.25,40.2,40.21,17130.0
2019-03-05 11:45:00,40.21,40.23,40.15,40.22,17296.0,40.21,40.23,40.15,40.22,17296.0
2019-03-05 11:50:00,40.22,40.22,40.17,40.21,21131.0,40.22,40.22,40.17,40.21,21131.0
2019-03-05 11:55:00,40.2,40.26,40.2,40.25,18749.0,40.2,40.26,40.2,40.25,18749.0
2019-03-05 12:00:00,40.24,40.27,40.22,40.24,20412.0,40.24,40.27,40.22,40.24,20412.0
2019-03-05 12:05:00,40.23,40.24,40.2,40.22,38530.0,40.23,40.24,40.2,40.22,38530.0
2019-03-05 12:10:00,40.21,40.23,40.19,40.19,28322.0,40.21,40.23,40.19,40.19,28322.0
2019-03-05 12:15:00,40.19,40.21,40.17,40.21,11087.0,40.19,40.21,40.17,40.21,11087.0
2019-03-05 12:20:00,40.2,40.25,40.19,40.23,16689.0,40.2,40.25,40.19,40.23,16689.0
2019-03-05 12:25:00,40.23,40.23,40.2,40.22,13147.0,40.23,40.23,40.2,40.22,13147.0
2019-03-05 12:30:00,40.22,40.24,40.2,40.22,11000.0,40.22,40.24,40.2,40.22,11000.0
2019-03-05 12:35:00,40.21,40.22,40.18,40.2,27053.0,40.21,40.22,40.18,40.2,27053.0
2019-03-05 12:40:00,40.21,40.21,40.18,40.19,10961.0,40.21,40.21,40.18,40.19,10961.0
2019-03-05 12:45:00,40.18,40.19,40.16,40.16,5216.0,40.18,40.19,40.16,40.16,5216.0
2019-03-05 12:50:00,40.17,40.18,40.13,40.15,17101.0,40.17,40.18,40.13,40.15,17101.0
2019-03-05 12:55:00,40.15,40.18,40.14,40.17,13063.0,40.15,40.18,40.14,40.17,13063.0
2019-03-05 13:00:00,40.17,40.2,40.14,40.19,10373.0,40.17,40.2,40.14,40.19,10373.0
2019-03-05 13:05:00,40.19,40.2,40.15,40.19,39497.0,40.19,40.2,40.15,40.19,39497.0
2019-03-05 13:10:00,40.2,40.22,40.17,40.21,35756.0,40.2,40.22,40.17,40.21,35756.0
2019-03-05 13:15:00,40.21,40.24,40.19,40.22,21682.0,40.21,40.24,40.19,40.22,21682.0
2019-03-05 13:20:00,40.22,40.25,40.21,40.24,8481.0,40.22,40.25,40.21,40.24,8481.0
2019-03-05 13:25:00,40.24,40.25,40.21,40.21,18732.0,40.24,40.25,40.21,40.21,18732.0
2019-03-05 13:30:00,40.2,40.2,40.18,40.2,15107.0,40.2,40.2,40.18,40.2,15107.0
2019-03-05 13:35:00,40.2,40.23,40.19,40.19,17814.0,40.2,40.23,40.19,40.19,17814.0
2019-03-05 13:40:00,40.19,40.21,40.18,40.19,18985.0,40.19,40.21,40.18,40.19,18985.0
2019-03-05 13:45:00,40.19,40.23,40.19,40.22,15787.0,40.19,40.23,40.19,40.22,15787.0
2019-03-05 13:50:00,40.22,40.22,40.2,40.22,7399.0,40.22,40.22,40.2,40.22,7399.0
2019-03-05 13:55:00,40.22,40.23,40.2,40.23,17304.0,40.22,40.23,40.2,40.23,17304.0
2019-03-05 14:00:00,40.23,40.25,40.22,40.23,28587.0,40.23,40.25,40.22,40.23,28587.0
2019-03-05 14:05:00,40.23,40.24,40.2,40.21,24435.0,40.23,40.24,40.2,40.21,24435.0
2019-03-05 14:10:00,40.21,40.24,40.18,40.18,13483.0,40.21,40.24,40.18,40.18,13483.0
2019-03-05 14:15:00,40.19,40.21,40.19,40.2,17918.0,40.19,40.21,40.19,40.2,17918.0
2019-03-05 14:20:00,40.2,40.22,40.18,40.2,13119.0,40.2,40.22,40.18,40.2,13119.0
2019-03-05 14:25:00,40.2,40.21,40.19,40.21,20441.0,40.2,40.21,40.19,40.21,20441.0
2019-03-05 14:30:00,40.21,40.24,40.2,40.21,28066.0,40.21,40.24,40.2,40.21,28066.0
2019-03-05 14:35:00,40.2,40.21,40.18,40.19,10478.0,40.2,40.21,40.18,40.19,10478.0
2019-03-05 14:40:00,40.19,40.23,40.19,40.22,10902.0,40.19,40.23,40.19,40.22,10902.0
2019-03-05 14:45:00,40.22,40.23,40.21,40.23,37450.0,40.22,40.23,40.21,40.23,37450.0
2019-03-05 14:50:00,40.23,40.24,40.22,40.24,23746.0,40.23,40.24,40.22,40.24,23746.0
2019-03-05 14:55:00,40.23,40.25,40.21,40.24,14489.0,40.23,40.25,40.21,40.24,14489.0
2019-03-05 15:00:00,40.24,40.25,40.18,40.19,46226.0,40.24,40.25,40.18,40.19,46226.0
2019-03-05 15:05:00,40.2,40.2,40.15,40.17,23562.0,40.2,40.2,40.15,40.17,23562.0
2019-03-05 15:10:00,40.18,40.22,40.16,40.18,15639.0,40.18,40.22,40.16,40.18,15639.0
2019-03-05 15:15:00,40.19,40.21,40.17,40.19,16081.0,40.19,40.21,40.17,40.19,16081.0
2019-03-05 15:20:00,40.19,40.19,40.15,40.18,26601.0,40.19,40.19,40.15,40.18,26601.0
2019-03-05 15:25:00,40.17,40.18,40.12,40.15,23783.0,40.17,40.18,40.12,40.15,23783.0
2019-03-05 15:30:00,40.15,40.17,40.14,40.15,36896.0,40.15,40.17,40.14,40.15,36896.0
2019-03-05 15:35:00,40.15,40.16,40.14,40.15,36709.0,40.15,40.16,40.14,40.15,36709.0
2019-03-05 15:40:00,40.15,40.22,40.14,40.21,64983.0,40.15,40.22,40.14,40.21,64983.0
2019-03-05 15:45:00,40.21,40.24,40.21,40.23,53036.0,40.21,40.24,40.21,40.23,53036.0
2019-03-05 15:50:00,40.23,40.24,40.21,40.23,69849.0,40.23,40.24,40.21,40.23,69849.0
2019-03-05 15:55:00,40.23,40.23,40.13,40.19,260839.0,40.23,40.23,40.13,40.19,260839.0
2019-03-06 09:30:00,40.25,40.27,40.08,40.21,72413.0,40.25,40.27,40.08,40.21,72413.0
2019-03-06 09:35:00,40.2,40.21,40.05,40.15,36858.0,40.2,40.21,40.05,40.15,36858.0
2019-03-06 09:40:00,40.15,40.16,40.06,40.1,24060.0,40.15,40.16,40.06,40.1,24060.0
2019-03-06 09:45:00,40.11,40.11,39.97,39.99,49978.0,40.11,40.11,39.97,39.99,49978.0
2019-03-06 09:50:00,40.0,40.05,39.97,40.04,47946.0,40.0,40.05,39.97,40.04,47946.0
2019-03-06 09:55:00,40.04,40.09,40.01,40.09,18543.0,40.04,40.09,40.01,40.09,18543.0
2019-03-06 10:00:00,40.09,40.12,40.02,40.05,47213.0,40.09,40.12,40.02,40.05,47213.0
2019-03-06 10:05:00,40.05,40.06,39.97,39.98,43767.0,40.05,40.06,39.97,39.98,43767.0
2019-03-06 10:10:00,39.97,39.98,39.91,39.97,28023.0,39.97,39.98,39.91,39.97,28023.0
2019-03-06 10:15:00,39.98,40.01,39.85,39.86,22367.0,39.98,40.01,39.85,39.86,22367.0
2019-03-06 10:20:00,39.85,39.86,39.78,39.82,22560.0,39.85,39.86,39.78,39.82,22560.0
2019-03-06 10:25:00,39.82,39.86,39.79,39.8,17879.0,39.82,39.86,39.79,39.8,17879.0
2019-03-06 10:30:00,39.8,39.83,39.75,39.78,22541.0,39.8,39.83,39.75,39.78,22541.0
2019-03-06 10:35:00,39.78,39.82,39.77,39.8,34392.0,39.78,39.82,39.77,39.8,34392.0
2019-03-06 10:40:00,39.8,39.8,39.75,39.79,27849.0,39.8,39.8,39.75,39.79,27849.0
2019-03-06 10:45:00,39.78,39.85,39.77,39.84,29616.0,39.78,39.85,39.77,39.84,29616.0
2019-03-06 10:50:00,39.84,39.9,39.84,39.9,24538.0,39.84,39.9,39.84,39.9,24538.0
2019-03-06 10:55:00,39.9,39.95,39.88,39.88,22048.0,39.9,39.95,39.88,39.88,22048.0
2019-03-06 11:00:00,39.88,39.96,39.87,39.96,21157.0,39.88,39.96,39.87,39.96,21157.0
2019-03-06 11:05:00,39.96,40.0,39.95,39.98,20515.0,39.96,40.0,39.95,39.98,20515.0
2019-03-06 11:10:00,39.97,39.98,39.91,39.91,30890.0,39.97,39.98,39.91,39.91,30890.0
2019-03-06 11:15:00,39.91,39.94,39.89,39.89,16049.0,39.91,39.94,39.89,39.89,16049.0
2019-03-06 11:20:00,39.89,39.91,39.84,39.84,14555.0,39.89,39.91,39.84,39.84,14555.0
2019-03-06 11:25:00,39.84,39.89,39.83,39.88,22829.0,39.84,39.89,39.83,39.88,22829.0
2019-03-06 11:30:00,39.88,39.89,39.83,39.85,31015.0,39.88,39.89,39.83,39.85,31015.0
2019-03-06 11:35:00,39.86,39.86,39.81,39.82,28067.0,39.86,39.86,39.81,39.82,28067.0
2019-03-06 11:40:00,39.8,39.81,39.75,39.77,26227.0,39.8,39.81,39.75,39.77,26227.0
2019-03-06 11:45:00,39.77,39.82,39.76,39.77,19163.0,39.77,39.82,39.76,39.77,19163.0
2019-03-06 11:50:00,39.76,39.78,39.72,39.77,28013.0,39.76,39.78,39.72,39.77,28013.0
2019-03-06 11:55:00,39.77,39.84,39.77,39.83,20396.0,39.77,39.84,39.77,39.83,20396.0
2019-03-06 12:00:00,39.83,39.88,39.82,39.88,34217.0,39.83,39.88,39.82,39.88,34217.0
2019-03-06 12:05:00,39.88,39.92,39.87,39.89,28094.0,39.88,39.92,39.87,39.89,28094.0
2019-03-06 12:10:00,39.89,39.92,39.88,39.9,88091.0,39.89,39.92,39.88,39.9,88091.0
2019-03-06 12:15:00,39.9,39.9,39.79,39.8,49620.0,39.9,39.9,39.79,39.8,49620.0
2019-03-06 12:20:00,39.79,39.8,39.76,39.76,30324.0,39.79,39.8,39.76,39.76,30324.0
2019-03-06 12:25:00,39.76,39.77,39.74,39.74,43081.0,39.76,39.77,39.74,39.74,43081.0
2019-03-06 12:30:00,39.75,39.81,39.75,39.8,64900.0,39.75,39.81,39.75,39.8,64900.0
2019-03-06 12:35:00,39.8,39.85,39.79,39.82,46004.0,39.8,39.85,39.79,39.82,46004.0
2019-03-06 12:40:00,39.82,39.85,39.81,39.82,24585.0,39.82,39.85,39.81,39.82,24585.0
2019-03-06 12:45:00,39.82,39.82,39.76,39.78,29721.0,39.82,39.82,39.76,39.78,29721.0
2019-03-06 12:50:00,39.79,39.84,39.77,39.78,20272.0,39.79,39.84,39.77,39.78,20272.0
2019-03-06 12:55:00,39.77,39.78,39.74,39.74,19194.0,39.77,39.78,39.74,39.74,19194.0
2019-03-06 13:00:00,39.73,39.75,39.7,39.7,21750.0,39.73,39.75,39.7,39.7,21750.0
2019-03-06 13:05:00,39.7,39.71,39.67,39.68,30184.0,39.7,39.71,39.67,39.68,30184.0
2019-03-06 13:10:00,39.68,39.71,39.67,39.71,34322.0,39.68,39.71,39.67,39.71,34322.0
2019-03-06 13:15:00,39.71,39.73,39.69,39.73,38847.0,39.71,39.73,39.69,39.73,38847.0
2019-03-06 13:20:00,39.72,39.73,39.67,39.67,31411.0,39.72,39.73,39.67,39.67,31411.0
2019-03-06 13:25:00,39.68,39.69,39.65,39.67,30174.0,39.68,39.69,39.65,39.67,30174.0
2019-03-06 13:30:00,39.67,39.73,39.66,39.72,29548.0,39.67,39.73,39.66,39.72,29548.0
2019-03-06 13:35:00,39.72,39.79,39.7,39.79,24906.0,39.72,39.79,39.7,39.79,24906.0
2019-03-06 13:40:00,39.78,39.79,39.76,39.76,27917.0,39.78,39.79,39.76,39.76,27917.0
2019-03-06 13:45:00,39.77,39.77,39.72,39.73,32071.0,39.77,39.77,39.72,39.73,32071.0
2019-03-06 13:50:00,39.73,39.76,39.72,39.76,16583.0,39.73,39.76,39.72,39.76,16583.0
2019-03-06 13:55:00,39.76,39.86,39.76,39.84,53023.0,39.76,39.86,39.76,39.84,53023.0
2019-03-06 14:00:00,39.85,39.85,39.82,39.84,30350.0,39.85,39.85,39.82,39.84,30350.0
2019-03-06 14:05:00,39.84,39.84,39.8,39.81,23996.0,39.84,39.84,39.8,39.81,23996.0
2019-03-06 14:10:00,39.8,39.87,39.8,39.83,37010.0,39.8,39.87,39.8,39.83,37010.0
2019-03-06 14:15:00,39.83,39.84,39.8,39.82,28474.0,39.83,39.84,39.8,39.82,28474.0
2019-03-06 14:20:00,39.81,39.87,39.81,39.86,48242.0,39.81,39.87,39.81,39.86,48242.0
2019-03-06 14:25:00,39.86,39.86,39.81,39.83,34952.0,39.86,39.86,39.81,39.83,34952.0
2019-03-06 14:30:00,39.84,39.85,39.78,39.8,39441.0,39.84,39.85,39.78,39.8,39441.0
2019-03-06 14:35:00,39.8,39.81,39.79,39.8,39962.0,39.8,39.81,39.79,39.8,39962.0
2019-03-06 14:40:00,39.79,39.83,39.79,39.8,36307.0,39.79,39.83,39.79,39.8,36307.0
2019-03-06 14:45:00,39.8,39.83,39.79,39.82,28496.0,39.8,39.83,39.79,39.82,28496.0
2019-03-06 14:50:00,39.83,39.85,39.81,39.84,30393.0,39.83,39.85,39.81,39.84,30393.0
2019-03-06 14:55:00,39.84,39.88,39.81,39.85,33569.0,39.84,39.88,39.81,39.85,33569.0
2019-03-06 15:00:00,39.85,39.88,39.83,39.84,37223.0,39.85,39.88,39.83,39.84,37223.0
2019-03-06 15:05:00,39.84,39.84,39.78,39.79,45767.0,39.84,39.84,39.78,39.79,45767.0
2019-03-06 15:10:00,39.78,39.82,39.77,39.77,51035.0,39.78,39.82,39.77,39.77,51035.0
2019-03-06 15:15:00,39.78,39.8,39.76,39.79,46663.0,39.78,39.8,39.76,39.79,46663.0
2019-03-06 15:20:00,39.8,39.83,39.79,39.8,36823.0,39.8,39.83,39.79,39.8,36823.0
2019-03-06 15:25:00,39.8,39.83,39.76,39.8,59367.0,39.8,39.83,39.76,39.8,59367.0
2019-03-06 15:30:00,39.8,39.84,39.79,39.83,43451.0,39.8,39.84,39.79,39.83,43451.0
2019-03-06 15:35:00,39.82,39.85,39.79,39.84,40450.0,39.82,39.85,39.79,39.84,40450.0
2019-03-06 15:40:00,39.84,39.86,39.8,39.84,85729.0,39.84,39.86,39.8,39.84,85729.0
2019-03-06 15:45:00,39.83,39.83,39.73,39.73,68855.0,39.83,39.83,39.73,39.73,68855.0
2019-03-06 15:50:00,39.74,39.81,39.73,39.75,117916.0,39.74,39.81,39.73,39.75,117916.0
2019-03-06 15:55:00,39.76,39.79,39.7,39.79,336895.0,39.76,39.79,39.7,39.79,336895.0
2019-03-07 09:30:00,39.75,39.84,39.67,39.72,60272.0,39.75,39.84,39.67,39.72,60272.0
2019-03-07 09:35:00,39.72,39.91,39.69,39.88,50172.0,39.72,39.91,39.69,39.88,50172.0
2019-03-07 09:40:00,39.89,39.89,39.68,39.69,43397.0,39.89,39.89,39.68,39.69,43397.0
2019-03-07 09:45:00,39.69,39.8,39.67,39.73,30007.0,39.69,39.8,39.67,39.73,30007.0
2019-03-07 09:50:00,39.73,39.74,39.55,39.65,47863.0,39.73,39.74,39.55,39.65,47863.0
2019-03-07 09:55:00,39.65,39.69,39.63,39.66,26653.0,39.65,39.69,39.63,39.66,26653.0
2019-03-07 10:00:00,39.66,39.73,39.64,39.73,34070.0,39.66,39.73,39.64,39.73,34070.0
2019-03-07 10:05:00,39.75,39.76,39.66,39.7,29335.0,39.75,39.76,39.66,39.7,29335.0
2019-03-07 10:10:00,39.7,39.7,39.59,39.6,49394.0,39.7,39.7,39.59,39.6,49394.0
2019-03-07 10:15:00,39.59,39.61,39.52,39.53,33305.0,39.59,39.61,39.52,39.53,33305.0
2019-03-07 10:20:00,39.53,39.6,39.51,39.57,27369.0,39.53,39.6,39.51,39.57,27369.0
2019-03-07 10:25:00,39.58,39.62,39.54,39.62,59436.0,39.58,39.62,39.54,39.62,59436.0
2019-03-07 10:30:00,39.61,39.63,39.56,39.56,20260.0,39.61,39.63,39.56,39.56,20260.0
2019-03-07 10:35:00,39.55,39.57,39.46,39.47,38714.0,39.55,39.57,39.46,39.47,38714.0
2019-03-07 10:40:00,39.47,39.47,39.36,39.4,42997.0,39.47,39.47,39.36,39.4,42997.0
2019-03-07 10:45:00,39.4,39.53,39.39,39.52,38979.0,39.4,39.53,39.39,39.52,38979.0
2019-03-07 10:50:00,39.53,39.59,39.52,39.59,31166.0,39.53,39.59,39.52,39.59,31166.0
2019-03-07 10:55:00,39.6,39.62,39.55,39.6,18992.0,39.6,39.62,39.55,39.6,18992.0
2019-03-07 11:00:00,39.61,39.61,39.53,39.58,39099.0,39.61,39.61,39.53,39.58,39099.0
2019-03-07 11:05:00,39.58,39.59,39.51,39.57,19616.0,39.58,39.59,39.51,39.57,19616.0
2019-03-07 11:10:00,39.58,39.63,39.57,39.63,15645.0,39.58,39.63,39.57,39.63,15645.0
2019-03-07 11:15:00,39.63,39.63,39.52,39.55,38765.0,39.63,39.63,39.52,39.55,38765.0
2019-03-07 11:20:00,39.55,39.61,39.53,39.59,36876.0,39.55,39.61,39.53,39.59,36876.0
2019-03-07 11:25:00,39.61,39.7,39.61,39.69,18656.0,39.61,39.7,39.61,39.69,18656.0
2019-03-07 11:30:00,39.7,39.78,39.7,39.77,32692.0,39.7,39.78,39.7,39.77,32692.0
2019-03-07 11:35:00,39.76,39.79,39.74,39.79,11802.0,39.76,39.79,39.74,39.79,11802.0
2019-03-07 11:40:00,39.78,39.82,39.77,39.79,17310.0,39.78,39.82,39.77,39.79,17310.0
2019-03-07 11:45:00,39.8,39.82,39.77,39.8,38530.0,39.8,39.82,39.77,39.8,38530.0
2019-03-07 11:50:00,39.81,39.84,39.8,39.82,59936.0,39.81,39.84,39.8,39.82,59936.0
2019-03-07 11:55:00,39.81,39.83,39.78,39.79,28604.0,39.81,39.83,39.78,39.79,28604.0
2019-03-07 12:00:00,39.8,39.8,39.72,39.74,26599.0,39.8,39.8,39.72,39.74,26599.0
2019-03-07 12:05:00,39.74,39.83,39.73,39.8,37687.0,39.74,39.83,39.73,39.8,37687.0
2019-03-07 12:10:00,39.81,39.81,39.72,39.76,23452.0,39.81,39.81,39.72,39.76,23452.0
2019-03-07 12:15:00,39.76,39.78,39.68,39.7,13264.0,39.76,39.78,39.68,39.7,13264.0
2019-03-07 12:20:00,39.7,39.75,39.67,39.73,31687.0,39.7,39.75,39.67,39.73,31687.0
2019-03-07 12:25:00,39.73,39.77,39.7,39.73,11857.0,39.73,39.77,39.7,39.73,11857.0
2019-03-07 12:30:00,39.72,39.75,39.65,39.74,46301.0,39.72,39.75,39.65,39.74,46301.0
2019-03-07 12:35:00,39.74,39.74,39.68,39.7,9001.0,39.74,39.74,39.68,39.7,9001.0
2019-03-07 12:40:00,39.7,39.72,39.7,39.71,6148.0,39.7,39.72,39.7,39.71,6148.0
2019-03-07 12:45:00,39.71,39.74,39.7,39.72,9782.0,39.71,39.74,39.7,39.72,9782.0
2019-03-07 12:50:00,39.71,39.79,39.69,39.79,13642.0,39.71,39.79,39.69,39.79,13642.0
2019-03-07 12:55:00,39.78,39.8,39.76,39.77,13814.0,39.78,39.8,39.76,39.77,13814.0
2019-03-07 13:00:00,39.76,39.76,39.72,39.73,8132.0,39.76,39.76,39.72,39.73,8132.0
2019-03-07 13:05:00,39.74,39.76,39.7,39.76,49100.0,39.74,39.76,39.7,39.76,49100.0
2019-03-07 13:10:00,39.75,39.78,39.72,39.74,16925.0,39.75,39.78,39.72,39.74,16925.0
2019-03-07 13:15:00,39.74,39.75,39.69,39.71,9289.0,39.74,39.75,39.69,39.71,9289.0
2019-03-07 13:20:00,39.71,39.71,39.65,39.65,7887.0,39.71,39.71,39.65,39.65,7887.0
2019-03-07 13:25:00,39.66,39.67,39.62,39.65,15161.0,39.66,39.67,39.62,39.65,15161.0
2019-03-07 13:30:00,39.65,39.66,39.58,39.59,12090.0,39.65,39.66,39.58,39.59,12090.0
2019-03-07 13:35:00,39.58,39.62,39.58,39.62,10431.0,39.58,39.62,39.58,39.62,10431.0
2019-03-07 13:40:00,39.62,39.66,39.62,39.66,10868.0,39.62,39.66,39.62,39.66,10868.0
2019-03-07 13:45:00,39.65,39.65,39.62,39.64,7860.0,39.65,39.65,39.62,39.64,7860.0
2019-03-07 13:50:00,39.65,39.66,39.61,39.62,19296.0,39.65,39.66,39.61,39.62,19296.0
2019-03-07 13:55:00,39.62,39.63,39.6,39.61,11034.0,39.62,39.63,39.6,39.61,11034.0
2019-03-07 14:00:00,39.61,39.64,39.59,39.63,26398.0,39.61,39.64,39.59,39.63,26398.0
2019-03-07 14:05:00,39.64,39.64,39.56,39.57,40494.0,39.64,39.64,39.56,39.57,40494.0
2019-03-07 14:10:00,39.58,39.59,39.54,39.55,38595.0,39.58,39.59,39.54,39.55,38595.0
2019-03-07 14:15:00,39.55,39.57,39.51,39.56,61310.0,39.55,39.57,39.51,39.56,61310.0
2019-03-07 14:20:00,39.57,39.63,39.57,39.62,29663.0,39.57,39.63,39.57,39.62,29663.0
2019-03-07 14:25:00,39.61,39.64,39.6,39.64,25153.0,39.61,39.64,39.6,39.64,25153.0
2019-03-07 14:30:00,39.64,39.65,39.58,39.58,28893.0,39.64,39.65,39.58,39.58,28893.0
2019-03-07 14:35:00,39.59,39.6,39.56,39.57,28546.0,39.59,39.6,39.56,39.57,28546.0
2019-03-07 14:40:00,39.58,39.61,39.56,39.59,25961.0,39.58,39.61,39.56,39.59,25961.0
2019-03-07 14:45:00,39.59,39.6,39.52,39.56,24032.0,39.59,39.6,39.52,39.56,24032.0
2019-03-07 14:50:00,39.55,39.55,39.47,39.52,36609.0,39.55,39.55,39.47,39.52,36609.0
2019-03-07 14:55:00,39.52,39.55,39.47,39.48,21871.0,39.52,39.55,39.47,39.48,21871.0
2019-03-07 15:00:00,39.49,39.52,39.44,39.48,30760.0,39.49,39.52,39.44,39.48,30760.0
2019-03-07 15:05:00,39.48,39.53,39.47,39.52,27172.0,39.48,39.53,39.47,39.52,27172.0
2019-03-07 15:10:00,39.51,39.57,39.5,39.56,37679.0,39.51,39.57,39.5,39.56,37679.0
2019-03-07 15:15:00,39.55,39.61,39.55,39.61,41182.0,39.55,39.61,39.55,39.61,41182.0
2019-03-07 15:20:00,39.61,39.64,39.6,39.63,168172.0,39.61,39.64,39.6,39.63,168172.0
2019-03-07 15:25:00,39.63,39.67,39.54,39.54,35763.0,39.63,39.67,39.54,39.54,35763.0
2019-03-07 15:30:00,39.55,39.58,39.52,39.53,47622.0,39.55,39.58,39.52,39.53,47622.0
2019-03-07 15:35:00,39.53,39.62,39.52,39.62,67445.0,39.53,39.62,39.52,39.62,67445.0
2019-03-07 15:40:00,39.61,39.64,39.59,39.64,109099.0,39.61,39.64,39.59,39.64,109099.0
2019-03-07 15:45:00,39.63,39.67,39.6,39.66,83055.0,39.63,39.67,39.6,39.66,83055.0
2019-03-07 15:50:00,39.65,39.66,39.59,39.63,111006.0,39.65,39.66,39.59,39.63,111006.0
2019-03-07 15:55:00,39.63,39.7,39.59,39.59,359567.0,39.63,39.7,39.59,39.59,359567.0
2019-03-08 09:30:00,39.33,39.47,39.18,39.23,118512.0,39.33,39.47,39.18,39.23,118512.0
2019-03-08 09:35:00,39.23,39.35,39.21,39.35,69106.0,39.23,39.35,39.21,39.35,69106.0
2019-03-08 09:40:00,39.35,39.37,39.29,39.33,25972.0,39.35,39.37,39.29,39.33,25972.0
2019-03-08 09:45:00,39.3,39.42,39.29,39.42,57078.0,39.3,39.42,39.29,39.42,57078.0
2019-03-08 09:50:00,39.41,39.43,39.28,39.35,39060.0,39.41,39.43,39.28,39.35,39060.0
2019-03-08 09:55:00,39.35,39.37,39.29,39.31,29025.0,39.35,39.37,39.29,39.31,29025.0
2019-03-08 10:00:00,39.31,39.31,39.17,39.19,45849.0,39.31,39.31,39.17,39.19,45849.0
2019-03-08 10:05:00,39.19,39.2,39.02,39.06,86166.0,39.19,39.2,39.02,39.06,86166.0
2019-03-08 10:10:00,39.06,39.13,38.98,39.05,84609.0,39.06,39.13,38.98,39.05,84609.0
2019-03-08 10:15:00,39.05,39.13,39.02,39.12,47899.0,39.05,39.13,39.02,39.12,47899.0
2019-03-08 10:20:00,39.12,39.21,39.1,39.14,25042.0,39.12,39.21,39.1,39.14,25042.0
2019-03-08 10:25:00,39.15,39.2,39.13,39.16,13800.0,39.15,39.2,39.13,39.16,13800.0
2019-03-08 10:30:00,39.16,39.18,39.1,39.1,36467.0,39.16,39.18,39.1,39.1,36467.0
2019-03-08 10:35:00,39.11,39.15,39.06,39.08,34210.0,39.11,39.15,39.06,39.08,34210.0
2019-03-08 10:40:00,39.07,39.17,39.03,39.16,144297.0,39.07,39.17,39.03,39.16,144297.0
2019-03-08 10:45:00,39.17,39.21,39.1,39.11,84263.0,39.17,39.21,39.1,39.11,84263.0
2019-03-08 10:50:00,39.11,39.11,39.03,39.03,46383.0,39.11,39.11,39.03,39.03,46383.0
2019-03-08 10:55:00,39.05,39.09,39.01,39.07,45760.0,39.05,39.09,39.01,39.07,45760.0
2019-03-08 11:00:00,39.06,39.07,39.02,39.05,60353.0,39.06,39.07,39.02,39.05,60353.0
2019-03-08 11:05:00,39.05,39.15,39.03,39.14,88157.0,39.05,39.15,39.03,39.14,88157.0
2019-03-08 11:10:00,39.15,39.21,39.12,39.21,33567.0,39.15,39.21,39.12,39.21,33567.0
2019-03-08 11:15:00,39.21,39.27,39.2,39.22,42985.0,39.21,39.27,39.2,39.22,42985.0
2019-03-08 11:20:00,39.22,39.28,39.19,39.26,17913.0,39.22,39.28,39.19,39.26,17913.0
2019-03-08 11:25:00,39.27,39.34,39.26,39.3,20222.0,39.27,39.34,39.26,39.3,20222.0
2019-03-08 11:30:00,39.29,39.35,39.28,39.3,13387.0,39.29,39.35,39.28,39.3,13387.0
2019-03-08 11:35:00,39.29,39.29,39.25,39.25,9145.0,39.29,39.29,39.25,39.25,9145.0
2019-03-08 11:40:00,39.25,39.27,39.22,39.23,21460.0,39.25,39.27,39.22,39.23,21460.0
2019-03-08 11:45:00,39.22,39.29,39.22,39.25,17202.0,39.22,39.29,39.22,39.25,17202.0
2019-03-08 11:50:00,39.25,39.34,39.22,39.31,38951.0,39.25,39.34,39.22,39.31,38951.0
2019-03-08 11:55:00,39.3,39.31,39.26,39.26,21145.0,39.3,39.31,39.26,39.26,21145.0
2019-03-08 12:00:00,39.26,39.28,39.25,39.26,190024.0,39.26,39.28,39.25,39.26,190024.0
2019-03-08 12:05:00,39.26,39.26,39.23,39.26,224677.0,39.26,39.26,39.23,39.26,224677.0
2019-03-08 12:10:00,39.25,39.27,39.22,39.23,250409.0,39.25,39.27,39.22,39.23,250409.0
2019-03-08 12:15:00,39.23,39.26,39.2,39.2,30078.0,39.23,39.26,39.2,39.2,30078.0
2019-03-08 12:20:00,39.2,39.23,39.17,39.23,40514.0,39.2,39.23,39.17,39.23,40514.0
2019-03-08 12:25:00,39.23,39.3,39.23,39.28,39236.0,39.23,39.3,39.23,39.28,39236.0
2019-03-08 12:30:00,39.28,39.29,39.26,39.28,24741.0,39.28,39.29,39.26,39.28,24741.0
2019-03-08 12:35:00,39.28,39.29,39.23,39.23,14056.0,39.28,39.29,39.23,39.23,14056.0
2019-03-08 12:40:00,39.24,39.26,39.21,39.22,10895.0,39.24,39.26,39.21,39.22,10895.0
2019-03-08 12:45:00,39.22,39.23,39.18,39.18,16235.0,39.22,39.23,39.18,39.18,16235.0
2019-03-08 12:50:00,39.18,39.18,39.13,39.15,16371.0,39.18,39.18,39.13,39.15,16371.0
2019-03-08 12:55:00,39.16,39.16,39.11,39.15,22093.0,39.16,39.16,39.11,39.15,22093.0
2019-03-08 13:00:00,39.14,39.15,39.12,39.12,16182.0,39.14,39.15,39.12,39.12,16182.0
2019-03-08 13:05:00,39.12,39.13,39.08,39.09,13320.0,39.12,39.13,39.08,39.09,13320.0
2019-03-08 13:10:00,39.09,39.19,39.09,39.18,29460.0,39.09,39.19,39.09,39.18,29460.0
2019-03-08 13:15:00,39.18,39.19,39.13,39.14,23834.0,39.18,39.19,39.13,39.14,23834.0
2019-03-08 13:20:00,39.14,39.15,39.09,39.11,12583.0,39.14,39.15,39.09,39.11,12583.0
2019-03-08 13:25:00,39.11,39.15,39.11,39.15,15700.0,39.11,39.15,39.11,39.15,15700.0
2019-03-08 13:30:00,39.15,39.17,39.1,39.13,14542.0,39.15,39.17,39.1,39.13,14542.0
2019-03-08 13:35:00,39.12,39.16,39.1,39.15,15982.0,39.12,39.16,39.1,39.15,15982.0
2019-03-08 13:40:00,39.16,39.22,39.16,39.2,16122.0,39.16,39.22,39.16,39.2,16122.0
2019-03-08 13:45:00,39.2,39.29,39.19,39.29,34436.0,39.2,39.29,39.19,39.29,34436.0
2019-03-08 13:50:00,39.3,39.31,39.25,39.25,27828.0,39.3,39.31,39.25,39.25,27828.0
2019-03-08 13:55:00,39.24,39.26,39.22,39.24,12030.0,39.24,39.26,39.22,39.24,12030.0
2019-03-08 14:00:00,39.23,39.23,39.18,39.19,17776.0,39.23,39.23,39.18,39.19,17776.0
2019-03-08 14:05:00,39.19,39.23,39.18,39.22,15014.0,39.19,39.23,39.18,39.22,15014.0
2019-03-08 14:10:00,39.22,39.26,39.2,39.21,19842.0,39.22,39.26,39.2,39.21,19842.0
2019-03-08 14:15:00,39.22,39.24,39.22,39.24,10451.0,39.22,39.24,39.22,39.24,10451.0
2019-03-08 14:20:00,39.23,39.28,39.23,39.28,14034.0,39.23,39.28,39.23,39.28,14034.0
2019-03-08 14:25:00,39.28,39.29,39.25,39.27,28123.0,39.28,39.29,39.25,39.27,28123.0
2019-03-08 14:30:00,39.27,39.31,39.26,39.27,12240.0,39.27,39.31,39.26,39.27,12240.0
2019-03-08 14:35:00,39.28,39.31,39.27,39.27,16138.0,39.28,39.31,39.27,39.27,16138.0
2019-03-08 14:40:00,39.27,39.34,39.27,39.34,27456.0,39.27,39.34,39.27,39.34,27456.0
2019-03-08 14:45:00,39.33,39.35,39.31,39.34,20264.0,39.33,39.35,39.31,39.34,20264.0
2019-03-08 14:50:00,39.34,39.43,39.34,39.4,20012.0,39.34,39.43,39.34,39.4,20012.0
2019-03-08 14:55:00,39.41,39.41,39.37,39.38,24552.0,39.41,39.41,39.37,39.38,24552.0
2019-03-08 15:00:00,39.38,39.39,39.34,39.34,28670.0,39.38,39.39,39.34,39.34,28670.0
2019-03-08 15:05:00,39.35,39.4,39.32,39.36,25025.0,39.35,39.4,39.32,39.36,25025.0
2019-03-08 15:10:00,39.36,39.36,39.3,39.34,20857.0,39.36,39.36,39.3,39.34,20857.0
2019-03-08 15:15:00,39.33,39.35,39.3,39.32,15082.0,39.33,39.35,39.3,39.32,15082.0
2019-03-08 15:20:00,39.32,39.36,39.3,39.3,20649.0,39.32,39.36,39.3,39.3,20649.0
2019-03-08 15:25:00,39.31,39.35,39.3,39.32,24725.0,39.31,39.35,39.3,39.32,24725.0
2019-03-08 15:30:00,39.31,39.41,39.3,39.37,35087.0,39.31,39.41,39.3,39.37,35087.0
2019-03-08 15:35:00,39.37,39.37,39.32,39.35,36195.0,39.37,39.37,39.32,39.35,36195.0
2019-03-08 15:40:00,39.35,39.42,39.34,39.41,28571.0,39.35,39.42,39.34,39.41,28571.0
2019-03-08 15:45:00,39.42,39.46,39.4,39.41,79640.0,39.42,39.46,39.4,39.41,79640.0
2019-03-08 15:50:00,39.41,39.51,39.41,39.47,83201.0,39.41,39.51,39.41,39.47,83201.0
2019-03-08 15:55:00,39.47,39.56,39.45,39.5,243540.0,39.47,39.56,39.45,39.5,243540.0
2019-03-11 09:30:00,39.68,39.83,39.61,39.65,179567.0,39.68,39.83,39.61,39.65,179567.0
2019-03-11 09:35:00,39.66,39.7,39.53,39.59,50015.0,39.66,39.7,39.53,39.59,50015.0
2019-03-11 09:40:00,39.6,39.63,39.57,39.58,29581.0,39.6,39.63,39.57,39.58,29581.0
2019-03-11 09:45:00,39.59,39.62,39.53,39.58,84761.0,39.59,39.62,39.53,39.58,84761.0
2019-03-11 09:50:00,39.58,39.59,39.52,39.52,39026.0,39.58,39.59,39.52,39.52,39026.0
2019-03-11 09:55:00,39.52,39.6,39.51,39.59,44088.0,39.52,39.6,39.51,39.59,44088.0
2019-03-11 10:00:00,39.59,39.63,39.57,39.62,38485.0,39.59,39.63,39.57,39.62,38485.0
2019-03-11 10:05:00,39.62,39.67,39.61,39.64,37589.0,39.62,39.67,39.61,39.64,37589.0
2019-03-11 10:10:00,39.64,39.73,39.63,39.72,25277.0,39.64,39.73,39.63,39.72,25277.0
2019-03-11 10:15:00,39.72,39.74,39.68,39.69,55247.0,39.72,39.74,39.68,39.69,55247.0
2019-03-11 10:20:00,39.68,39.71,39.65,39.68,24939.0,39.68,39.71,39.65,39.68,24939.0
2019-03-11 10:25:00,39.68,39.74,39.67,39.7,28916.0,39.68,39.74,39.67,39.7,28916.0
2019-03-11 10:30:00,39.71,39.75,39.69,39.71,28674.0,39.71,39.75,39.69,39.71,28674.0
2019-03-11 10:35:00,39.72,39.75,39.7,39.72,16975.0,39.72,39.75,39.7,39.72,16975.0
2019-03-11 10:40:00,39.72,39.74,39.69,39.74,12184.0,39.72,39.74,39.69,39.74,12184.0
2019-03-11 10:45:00,39.74,39.76,39.72,39.73,17735.0,39.74,39.76,39.72,39.73,17735.0
2019-03-11 10:50:00,39.74,39.8,39.73,39.79,16145.0,39.74,39.8,39.73,39.79,16145.0
2019-03-11 10:55:00,39.78,39.79,39.75,39.79,26884.0,39.78,39.79,39.75,39.79,26884.0
2019-03-11 11:00:00,39.79,39.83,39.78,39.82,22743.0,39.79,39.83,39.78,39.82,22743.0
2019-03-11 11:05:00,39.83,39.86,39.81,39.82,15773.0,39.83,39.86,39.81,39.82,15773.0
2019-03-11 11:10:00,39.82,39.85,39.8,39.81,19840.0,39.82,39.85,39.8,39.81,19840.0
2019-03-11 11:15:00,39.81,39.81,39.72,39.73,15652.0,39.81,39.81,39.72,39.73,15652.0
2019-03-11 11:20:00,39.73,39.74,39.71,39.72,24562.0,39.73,39.74,39.71,39.72,24562.0
2019-03-11 11:25:00,39.73,39.77,39.7,39.77,32855.0,39.73,39.77,39.7,39.77,32855.0
2019-03-11 11:30:00,39.77,39.77,39.74,39.75,15555.0,39.77,39.77,39.74,39.75,15555.0
2019-03-11 11:35:00,39.74,39.81,39.74,39.8,18208.0,39.74,39.81,39.74,39.8,18208.0
2019-03-11 11:40:00,39.81,39.81,39.79,39.8,11883.0,39.81,39.81,39.79,39.8,11883.0
2019-03-11 11:45:00,39.79,39.8,39.74,39.75,18058.0,39.79,39.8,39.74,39.75,18058.0
2019-03-11 11:50:00,39.75,39.76,39.7,39.72,24487.0,39.75,39.76,39.7,39.72,24487.0
2019-03-11 11:55:00,39.73,39.77,39.72,39.76,97511.0,39.73,39.77,39.72,39.76,97511.0
2019-03-11 12:00:00,39.76,39.76,39.72,39.76,32797.0,39.76,39.76,39.72,39.76,32797.0
2019-03-11 12:05:00,39.76,39.77,39.74,39.77,15468.0,39.76,39.77,39.74,39.77,15468.0
2019-03-11 12:10:00,39.77,39.86,39.76,39.85,487802.0,39.77,39.86,39.76,39.85,487802.0
2019-03-11 12:15:00,39.84,39.85,39.77,39.77,41020.0,39.84,39.85,39.77,39.77,41020.0
2019-03-11 12:20:00,39.78,39.79,39.75,39.76,46154.0,39.78,39.79,39.75,39.76,46154.0
2019-03-11 12:25:00,39.76,39.82,39.75,39.8,64916.0,39.76,39.82,39.75,39.8,64916.0
2019-03-11 12:30:00,39.8,39.84,39.78,39.82,110071.0,39.8,39.84,39.78,39.82,110071.0
2019-03-11 12:35:00,39.82,39.87,39.76,39.78,76855.0,39.82,39.87,39.76,39.78,76855.0
2019-03-11 12:40:00,39.79,39.89,39.78,39.89,44790.0,39.79,39.89,39.78,39.89,44790.0
2019-03-11 12:45:00,39.89,39.93,39.84,39.85,162701.0,39.89,39.93,39.84,39.85,162701.0
2019-03-11 12:50:00,39.85,39.87,39.8,39.8,25048.0,39.85,39.87,39.8,39.8,25048.0
2019-03-11 12:55:00,39.8,39.84,39.8,39.81,14222.0,39.8,39.84,39.8,39.81,14222.0
2019-03-11 13:00:00,39.81,39.82,39.76,39.78,32005.0,39.81,39.82,39.76,39.78,32005.0
2019-03-11 13:05:00,39.79,39.81,39.77,39.78,17552.0,39.79,39.81,39.77,39.78,17552.0
2019-03-11 13:10:00,39.79,39.81,39.77,39.81,19062.0,39.79,39.81,39.77,39.81,19062.0
2019-03-11 13:15:00,39.81,39.84,39.81,39.83,17845.0,39.81,39.84,39.81,39.83,17845.0
2019-03-11 13:20:00,39.83,39.86,39.82,39.82,11714.0,39.83,39.86,39.82,39.82,11714.0
2019-03-11 13:25:00,39.82,39.86,39.81,39.86,17795.0,39.82,39.86,39.81,39.86,17795.0
2019-03-11 13:30:00,39.86,39.86,39.82,39.83,31768.0,39.86,39.86,39.82,39.83,31768.0
2019-03-11 13:35:00,39.84,39.85,39.82,39.83,16855.0,39.84,39.85,39.82,39.83,16855.0
2019-03-11 13:40:00,39.83,39.84,39.82,39.83,13526.0,39.83,39.84,39.82,39.83,13526.0
2019-03-11 13:45:00,39.83,39.83,39.8,39.81,12179.0,39.83,39.83,39.8,39.81,12179.0
2019-03-11 13:50:00,39.81,39.84,39.8,39.84,12677.0,39.81,39.84,39.8,39.84,12677.0
2019-03-11 13:55:00,39.84,39.87,39.82,39.87,10557.0,39.84,39.87,39.82,39.87,10557.0
2019-03-11 14:00:00,39.86,39.88,39.84,39.87,27318.0,39.86,39.88,39.84,39.87,27318.0
2019-03-11 14:05:00,39.86,39.87,39.82,39.84,12380.0,39.86,39.87,39.82,39.84,12380.0
2019-03-11 14:10:00,39.84,39.92,39.83,39.86,125370.0,39.84,39.92,39.83,39.86,125370.0
2019-03-11 14:15:00,39.86,39.86,39.83,39.86,43735.0,39.86,39.86,39.83,39.86,43735.0
2019-03-11 14:20:00,39.86,39.9,39.84,39.89,19338.0,39.86,39.9,39.84,39.89,19338.0
2019-03-11 14:25:00,39.88,39.88,39.84,39.86,12418.0,39.88,39.88,39.84,39.86,12418.0
2019-03-11 14:30:00,39.85,39.91,39.84,39.88,24898.0,39.85,39.91,39.84,39.88,24898.0
2019-03-11 14:35:00,39.89,39.96,39.87,39.94,19847.0,39.89,39.96,39.87,39.94,19847.0
2019-03-11 14:40:00,39.93,39.94,39.88,39.89,39120.0,39.93,39.94,39.88,39.89,39120.0
2019-03-11 14:45:00,39.9,39.9,39.85,39.86,21124.0,39.9,39.9,39.85,39.86,21124.0
2019-03-11 14:50:00,39.86,39.87,39.83,39.83,27067.0,39.86,39.87,39.83,39.83,27067.0
2019-03-11 14:55:00,39.84,39.86,39.83,39.85,18960.0,39.84,39.86,39.83,39.85,18960.0
2019-03-11 15:00:00,39.85,39.86,39.83,39.84,35574.0,39.85,39.86,39.83,39.84,35574.0
2019-03-11 15:05:00,39.84,39.89,39.84,39.89,20434.0,39.84,39.89,39.84,39.89,20434.0
2019-03-11 15:10:00,39.89,39.9,39.88,39.89,18825.0,39.89,39.9,39.88,39.89,18825.0
2019-03-11 15:15:00,39.9,39.9,39.88,39.9,23479.0,39.9,39.9,39.88,39.9,23479.0
2019-03-11 15:20:00,39.9,39.93,39.89,39.93,36200.0,39.9,39.93,39.89,39.93,36200.0
2019-03-11 15:25:00,39.93,39.93,39.86,39.89,34522.0,39.93,39.93,39.86,39.89,34522.0
2019-03-11 15:30:00,39.88,39.92,39.88,39.9,60126.0,39.88,39.92,39.88,39.9,60126.0
2019-03-11 15:35:00,39.91,39.96,39.89,39.94,63310.0,39.91,39.96,39.89,39.94,63310.0
2019-03-11 15:40:00,39.94,39.94,39.9,39.93,44386.0,39.94,39.94,39.9,39.93,44386.0
2019-03-11 15:45:00,39.93,39.98,39.93,39.96,69029.0,39.93,39.98,39.93,39.96,69029.0
2019-03-11 15:50:00,39.96,39.96,39.9,39.93,82704.0,39.96,39.96,39.9,39.93,82704.0
2019-03-11 15:55:00,39.93,39.95,39.85,39.89,263368.0,39.93,39.95,39.85,39.89,263368.0
2019-03-12 09:30:00,39.99,40.05,39.91,39.93,114527.0,39.99,40.05,39.91,39.93,114527.0
2019-03-12 09:35:00,39.94,40.08,39.93,40.06,75113.0,39.94,40.08,39.93,40.06,75113.0
2019-03-12 09:40:00,40.05,40.07,39.97,39.98,27504.0,40.05,40.07,39.97,39.98,27504.0
2019-03-12 09:45:00,39.99,40.06,39.98,40.02,34098.0,39.99,40.06,39.98,40.02,34098.0
2019-03-12 09:50:00,40.02,40.05,39.99,40.04,17168.0,40.02,40.05,39.99,40.04,17168.0
2019-03-12 09:55:00,40.04,40.08,39.97,39.98,70419.0,40.04,40.08,39.97,39.98,70419.0
2019-03-12 10:00:00,39.98,40.0,39.91,39.95,25145.0,39.98,40.0,39.91,39.95,25145.0
2019-03-12 10:05:00,39.95,39.96,39.91,39.96,26865.0,39.95,39.96,39.91,39.96,26865.0
2019-03-12 10:10:00,39.95,39.97,39.9,39.91,67001.0,39.95,39.97,39.9,39.91,67001.0
2019-03-12 10:15:00,39.91,39.95,39.85,39.94,53410.0,39.91,39.95,39.85,39.94,53410.0
2019-03-12 10:20:00,39.95,39.98,39.93,39.96,26679.0,39.95,39.98,39.93,39.96,26679.0
2019-03-12 10:25:00,39.96,40.01,39.96,40.0,23270.0,39.96,40.01,39.96,40.0,23270.0
2019-03-12 10:30:00,40.0,40.07,40.0,40.05,34038.0,40.0,40.07,40.0,40.05,34038.0
2019-03-12 10:35:00,40.04,40.11,40.02,40.07,29138.0,40.04,40.11,40.02,40.07,29138.0
2019-03-12 10:40:00,40.07,40.09,40.06,40.07,30500.0,40.07,40.09,40.06,40.07,30500.0
2019-03-12 10:45:00,40.08,40.15,40.04,40.15,32576.0,40.08,40.15,40.04,40.15,32576.0
2019-03-12 10:50:00,40.15,40.16,40.1,40.11,28512.0,40.15,40.16,40.1,40.11,28512.0
2019-03-12 10:55:00,40.11,40.11,40.04,40.07,41211.0,40.11,40.11,40.04,40.07,41211.0
2019-03-12 11:00:00,40.07,40.15,40.05,40.15,27329.0,40.07,40.15,40.05,40.15,27329.0
2019-03-12 11:05:00,40.15,40.17,40.12,40.14,44642.0,40.15,40.17,40.12,40.14,44642.0
2019-03-12 11:10:00,40.14,40.2,40.12,40.16,47938.0,40.14,40.2,40.12,40.16,47938.0
2019-03-12 11:15:00,40.16,40.19,40.14,40.16,19252.0,40.16,40.19,40.14,40.16,19252.0
2019-03-12 11:20:00,40.15,40.19,40.15,40.15,11487.0,40.15,40.19,40.15,40.15,11487.0
2019-03-12 11:25:00,40.16,40.16,40.12,40.14,29872.0,40.16,40.16,40.12,40.14,29872.0
2019-03-12 11:30:00,40.14,40.17,40.13,40.16,22121.0,40.14,40.17,40.13,40.16,22121.0
2019-03-12 11:35:00,40.16,40.19,40.14,40.18,13306.0,40.16,40.19,40.14,40.18,13306.0
2019-03-12 11:40:00,40.18,40.23,40.16,40.21,10163.0,40.18,40.23,40.16,40.21,10163.0
2019-03-12 11:45:00,40.2,40.2,40.16,40.16,18178.0,40.2,40.2,40.16,40.16,18178.0
2019-03-12 11:50:00,40.17,40.22,40.17,40.22,15041.0,40.17,40.22,40.17,40.22,15041.0
2019-03-12 11:55:00,40.22,40.25,40.21,40.24,23271.0,40.22,40.25,40.21,40.24,23271.0
2019-03-12 12:00:00,40.25,40.25,40.18,40.23,20996.0,40.25,40.25,40.18,40.23,20996.0
2019-03-12 12:05:00,40.23,40.24,40.2,40.22,12956.0,40.23,40.24,40.2,40.22,12956.0
2019-03-12 12:10:00,40.22,40.26,40.22,40.26,12100.0,40.22,40.26,40.22,40.26,12100.0
2019-03-12 12:15:00,40.26,40.28,40.25,40.27,15202.0,40.26,40.28,40.25,40.27,15202.0
2019-03-12 12:20:00,40.27,40.3,40.26,40.29,16756.0,40.27,40.3,40.26,40.29,16756.0
2019-03-12 12:25:00,40.28,40.3,40.25,40.26,11071.0,40.28,40.3,40.25,40.26,11071.0
2019-03-12 12:30:00,40.25,40.26,40.22,40.22,7309.0,40.25,40.26,40.22,40.22,7309.0
2019-03-12 12:35:00,40.22,40.26,40.22,40.23,10487.0,40.22,40.26,40.22,40.23,10487.0
2019-03-12 12:40:00,40.24,40.25,40.22,40.23,16734.0,40.24,40.25,40.22,40.23,16734.0
2019-03-12 12:45:00,40.23,40.25,40.22,40.23,12481.0,40.23,40.25,40.22,40.23,12481.0
2019-03-12 12:50:00,40.22,40.22,40.19,40.21,13588.0,40.22,40.22,40.19,40.21,13588.0
2019-03-12 12:55:00,40.21,40.25,40.2,40.25,21006.0,40.21,40.25,40.2,40.25,21006.0
2019-03-12 13:00:00,40.25,40.26,40.22,40.24,28874.0,40.25,40.26,40.22,40.24,28874.0
2019-03-12 13:05:00,40.24,40.28,40.24,40.26,9041.0,40.24,40.28,40.24,40.26,9041.0
2019-03-12 13:10:00,40.26,40.26,40.19,40.21,18090.0,40.26,40.26,40.19,40.21,18090.0
2019-03-12 13:15:00,40.21,40.23,40.2,40.22,16748.0,40.21,40.23,40.2,40.22,16748.0
2019-03-12 13:20:00,40.22,40.27,40.21,40.26,18182.0,40.22,40.27,40.21,40.26,18182.0
2019-03-12 13:25:00,40.27,40.28,40.26,40.27,14197.0,40.27,40.28,40.26,40.27,14197.0
2019-03-12 13:30:00,40.27,40.3,40.26,40.3,10714.0,40.27,40.3,40.26,40.3,10714.0
2019-03-12 13:35:00,40.3,40.3,40.25,40.25,26878.0,40.3,40.3,40.25,40.25,26878.0
2019-03-12 13:40:00,40.25,40.29,40.25,40.28,11561.0,40.25,40.29,40.25,40.28,11561.0
2019-03-12 13:45:00,40.28,40.31,40.28,40.3,9740.0,40.28,40.31,40.28,40.3,9740.0
2019-03-12 13:50:00,40.3,40.33,40.3,40.31,15444.0,40.3,40.33,40.3,40.31,15444.0
2019-03-12 13:55:00,40.31,40.34,40.29,40.34,10211.0,40.31,40.34,40.29,40.34,10211.0
2019-03-12 14:00:00,40.33,40.34,40.32,40.34,15652.0,40.33,40.34,40.32,40.34,15652.0
2019-03-12 14:05:00,40.34,40.34,40.31,40.33,13067.0,40.34,40.34,40.31,40.33,13067.0
2019-03-12 14:10:00,40.33,40.36,40.32,40.34,13027.0,40.33,40.36,40.32,40.34,13027.0
2019-03-12 14:15:00,40.35,40.37,40.34,40.37,9010.0,40.35,40.37,40.34,40.37,9010.0
2019-03-12 14:20:00,40.36,40.36,40.33,40.34,16756.0,40.36,40.36,40.33,40.34,16756.0
2019-03-12 14:25:00,40.34,40.36,40.32,40.33,14286.0,40.34,40.36,40.32,40.33,14286.0
2019-03-12 14:30:00,40.33,40.37,40.32,40.36,10085.0,40.33,40.37,40.32,40.36,10085.0
2019-03-12 14:35:00,40.36,40.39,40.34,40.36,14659.0,40.36,40.39,40.34,40.36,14659.0
2019-03-12 14:40:00,40.36,40.37,40.33,40.34,16592.0,40.36,40.37,40.33,40.34,16592.0
2019-03-12 14:45:00,40.34,40.34,40.32,40.33,15053.0,40.34,40.34,40.32,40.33,15053.0
2019-03-12 14:50:00,40.33,40.34,40.3,40.3,33270.0,40.33,40.34,40.3,40.3,33270.0
2019-03-12 14:55:00,40.31,40.35,40.31,40.34,14876.0,40.31,40.35,40.31,40.34,14876.0
2019-03-12 15:00:00,40.34,40.34,40.32,40.34,18464.0,40.34,40.34,40.32,40.34,18464.0
2019-03-12 15:05:00,40.34,40.38,40.33,40.36,25738.0,40.34,40.38,40.33,40.36,25738.0
2019-03-12 15:10:00,40.36,40.37,40.32,40.33,50043.0,40.36,40.37,40.32,40.33,50043.0
2019-03-12 15:15:00,40.33,40.33,40.27,40.28,24193.0,40.33,40.33,40.27,40.28,24193.0
2019-03-12 15:20:00,40.28,40.32,40.25,40.32,27326.0,40.28,40.32,40.25,40.32,27326.0
2019-03-12 15:25:00,40.32,40.36,40.3,40.33,26567.0,40.32,40.36,40.3,40.33,26567.0
2019-03-12 15:30:00,40.34,40.35,40.31,40.35,25060.0,40.34,40.35,40.31,40.35,25060.0
2019-03-12 15:35:00,40.34,40.35,40.28,40.32,41948.0,40.34,40.35,40.28,40.32,41948.0
2019-03-12 15:40:00,40.31,40.34,40.29,40.34,48765.0,40.31,40.34,40.29,40.34,48765.0
2019-03-12 15:45:00,40.34,40.39,40.33,40.34,52303.0,40.34,40.39,40.33,40.34,52303.0
2019-03-12 15:50:00,40.34,40.35,40.27,40.28,129844.0,40.34,40.35,40.27,40.28,129844.0
2019-03-12 15:55:00,40.27,40.32,40.2,40.28,371973.0,40.27,40.32,40.2,40.28,371973.0
2019-03-13 09:30:00,40.42,40.44,40.31,40.37,82390.0,40.42,40.44,40.31,40.37,82390.0
2019-03-13 09:35:00,40.38,40.39,40.32,40.36,58925.0,40.38,40.39,40.32,40.36,58925.0
2019-03-13 09:40:00,40.38,40.49,40.32,40.43,314343.0,40.38,40.49,40.32,40.43,314343.0
2019-03-13 09:45:00,40.43,40.5,40.42,40.5,59336.0,40.43,40.5,40.42,40.5,59336.0
2019-03-13 09:50:00,40.5,40.59,40.49,40.55,65265.0,40.5,40.59,40.49,40.55,65265.0
2019-03-13 09:55:00,40.55,40.55,40.41,40.41,63002.0,40.55,40.55,40.41,40.41,63002.0
2019-03-13 10:00:00,40.41,40.53,40.41,40.5,37857.0,40.41,40.53,40.41,40.5,37857.0
2019-03-13 10:05:00,40.5,40.51,40.39,40.42,49596.0,40.5,40.51,40.39,40.42,49596.0
2019-03-13 10:10:00,40.43,40.49,40.42,40.49,22123.0,40.43,40.49,40.42,40.49,22123.0
2019-03-13 10:15:00,40.5,40.57,40.48,40.55,43761.0,40.5,40.57,40.48,40.55,43761.0
2019-03-13 10:20:00,40.54,40.57,40.48,40.49,44368.0,40.54,40.57,40.48,40.49,44368.0
2019-03-13 10:25:00,40.49,40.53,40.48,40.51,28562.0,40.49,40.53,40.48,40.51,28562.0
2019-03-13 10:30:00,40.51,40.53,40.48,40.53,31927.0,40.51,40.53,40.48,40.53,31927.0
2019-03-13 10:35:00,40.54,40.59,40.54,40.57,27636.0,40.54,40.59,40.54,40.57,27636.0
2019-03-13 10:40:00,40.57,40.58,40.52,40.54,81819.0,40.57,40.58,40.52,40.54,81819.0
2019-03-13 10:45:00,40.55,40.61,40.54,40.58,42379.0,40.55,40.61,40.54,40.58,42379.0
2019-03-13 10:50:00,40.58,40.62,40.55,40.61,63744.0,40.58,40.62,40.55,40.61,63744.0
2019-03-13 10:55:00,40.6,40.63,40.54,40.62,73667.0,40.6,40.63,40.54,40.62,73667.0
2019-03-13 11:00:00,40.62,40.69,40.61,40.68,61978.0,40.62,40.69,40.61,40.68,61978.0
2019-03-13 11:05:00,40.68,40.7,40.63,40.69,49498.0,40.68,40.7,40.63,40.69,49498.0
2019-03-13 11:10:00,40.7,40.7,40.61,40.64,37631.0,40.7,40.7,40.61,40.64,37631.0
2019-03-13 11:15:00,40.64,40.67,40.63,40.64,27997.0,40.64,40.67,40.63,40.64,27997.0
2019-03-13 11:20:00,40.63,40.67,40.63,40.67,22006.0,40.63,40.67,40.63,40.67,22006.0
2019-03-13 11:25:00,40.67,40.71,40.64,40.65,46024.0,40.67,40.71,40.64,40.65,46024.0
2019-03-13 11:30:00,40.66,40.67,40.63,40.64,28348.0,40.66,40.67,40.63,40.64,28348.0
2019-03-13 11:35:00,40.64,40.67,40.62,40.65,23843.0,40.64,40.67,40.62,40.65,23843.0
2019-03-13 11:40:00,40.65,40.66,40.63,40.65,28535.0,40.65,40.66,40.63,40.65,28535.0
2019-03-13 11:45:00,40.65,40.67,40.62,40.66,29602.0,40.65,40.67,40.62,40.66,29602.0
2019-03-13 11:50:00,40.66,40.7,40.65,40.69,24481.0,40.66,40.7,40.65,40.69,24481.0
2019-03-13 11:55:00,40.69,40.7,40.65,40.67,46749.0,40.69,40.7,40.65,40.67,46749.0
2019-03-13 12:00:00,40.66,40.74,40.61,40.73,568419.0,40.66,40.74,40.61,40.73,568419.0
2019-03-13 12:05:00,40.74,40.77,40.72,40.73,48614.0,40.74,40.77,40.72,40.73,48614.0
2019-03-13 12:10:00,40.73,40.75,40.67,40.67,42488.0,40.73,40.75,40.67,40.67,42488.0
2019-03-13 12:15:00,40.66,40.67,40.6,40.61,50951.0,40.66,40.67,40.6,40.61,50951.0
2019-03-13 12:20:00,40.6,40.61,40.58,40.59,35368.0,40.6,40.61,40.58,40.59,35368.0
2019-03-13 12:25:00,40.59,40.6,40.56,40.58,70070.0,40.59,40.6,40.56,40.58,70070.0
2019-03-13 12:30:00,40.58,40.58,40.54,40.55,36990.0,40.58,40.58,40.54,40.55,36990.0
2019-03-13 12:35:00,40.55,40.56,40.53,40.56,20136.0,40.55,40.56,40.53,40.56,20136.0
2019-03-13 12:40:00,40.55,40.61,40.55,40.61,25608.0,40.55,40.61,40.55,40.61,25608.0
2019-03-13 12:45:00,40.61,40.62,40.56,40.59,18843.0,40.61,40.62,40.56,40.59,18843.0
2019-03-13 12:50:00,40.59,40.59,40.56,40.57,25466.0,40.59,40.59,40.56,40.57,25466.0
2019-03-13 12:55:00,40.57,40.58,40.54,40.54,21593.0,40.57,40.58,40.54,40.54,21593.0
2019-03-13 13:00:00,40.55,40.58,40.54,40.58,19607.0,40.55,40.58,40.54,40.58,19607.0
2019-03-13 13:05:00,40.58,40.6,40.57,40.6,13455.0,40.58,40.6,40.57,40.6,13455.0
2019-03-13 13:10:00,40.59,40.63,40.59,40.63,32736.0,40.59,40.63,40.59,40.63,32736.0
2019-03-13 13:15:00,40.62,40.64,40.59,40.59,27127.0,40.62,40.64,40.59,40.59,27127.0
2019-03-13 13:20:00,40.59,40.62,40.57,40.61,23649.0,40.59,40.62,40.57,40.61,23649.0
2019-03-13 13:25:00,40.6,40.6,40.57,40.59,17694.0,40.6,40.6,40.57,40.59,17694.0
2019-03-13 13:30:00,40.6,40.61,40.57,40.57,15927.0,40.6,40.61,40.57,40.57,15927.0
2019-03-13 13:35:00,40.57,40.61,40.57,40.6,24688.0,40.57,40.61,40.57,40.6,24688.0
2019-03-13 13:40:00,40.59,40.59,40.55,40.55,17843.0,40.59,40.59,40.55,40.55,17843.0
2019-03-13 13:45:00,40.55,40.57,40.55,40.57,21836.0,40.55,40.57,40.55,40.57,21836.0
2019-03-13 13:50:00,40.57,40.57,40.55,40.57,19211.0,40.57,40.57,40.55,40.57,19211.0
2019-03-13 13:55:00,40.57,40.57,40.54,40.56,15916.0,40.57,40.57,40.54,40.56,15916.0
2019-03-13 14:00:00,40.57,40.59,40.56,40.56,26884.0,40.57,40.59,40.56,40.56,26884.0
2019-03-13 14:05:00,40.57,40.61,40.56,40.59,25393.0,40.57,40.61,40.56,40.59,25393.0
2019-03-13 14:10:00,40.59,40.59,40.54,40.56,25522.0,40.59,40.59,40.54,40.56,25522.0
2019-03-13 14:15:00,40.57,40.58,40.55,40.56,20919.0,40.57,40.58,40.55,40.56,20919.0
2019-03-13 14:20:00,40.55,40.56,40.53,40.54,20837.0,40.55,40.56,40.53,40.54,20837.0
2019-03-13 14:25:00,40.54,40.55,40.52,40.53,17300.0,40.54,40.55,40.52,40.53,17300.0
2019-03-13 14:30:00,40.52,40.54,40.5,40.53,24933.0,40.52,40.54,40.5,40.53,24933.0
2019-03-13 14:35:00,40.52,40.54,40.51,40.52,30180.0,40.52,40.54,40.51,40.52,30180.0
2019-03-13 14:40:00,40.51,40.52,40.46,40.46,27915.0,40.51,40.52,40.46,40.46,27915.0
2019-03-13 14:45:00,40.46,40.46,40.36,40.37,70051.0,40.46,40.46,40.36,40.37,70051.0
2019-03-13 14:50:00,40.37,40.4,40.33,40.39,42435.0,40.37,40.4,40.33,40.39,42435.0
2019-03-13 14:55:00,40.38,40.44,40.38,40.43,40233.0,40.38,40.44,40.38,40.43,40233.0
2019-03-13 15:00:00,40.42,40.42,40.37,40.41,255172.0,40.42,40.42,40.37,40.41,255172.0
2019-03-13 15:05:00,40.42,40.45,40.35,40.36,76784.0,40.42,40.45,40.35,40.36,76784.0
2019-03-13 15:10:00,40.36,40.36,40.31,40.32,58060.0,40.36,40.36,40.31,40.32,58060.0
2019-03-13 15:15:00,40.33,40.36,40.3,40.33,41122.0,40.33,40.36,40.3,40.33,41122.0
2019-03-13 15:20:00,40.33,40.34,40.13,40.24,255454.0,40.33,40.34,40.13,40.24,255454.0
2019-03-13 15:25:00,40.23,40.32,40.23,40.29,61726.0,40.23,40.32,40.23,40.29,61726.0
2019-03-13 15:30:00,40.28,40.37,40.27,40.37,48158.0,40.28,40.37,40.27,40.37,48158.0
2019-03-13 15:35:00,40.36,40.39,40.35,40.38,55941.0,40.36,40.39,40.35,40.38,55941.0
2019-03-13 15:40:00,40.37,40.4,40.36,40.39,77550.0,40.37,40.4,40.36,40.39,77550.0
2019-03-13 15:45:00,40.4,40.41,40.31,40.31,80156.0,40.4,40.41,40.31,40.31,80156.0
2019-03-13 15:50:00,40.31,40.34,40.25,40.26,221770.0,40.31,40.34,40.25,40.26,221770.0
2019-03-13 15:55:00,40.27,40.28,40.21,40.24,497991.0,40.27,40.28,40.21,40.24,497991.0
2019-03-14 09:30:00,40.19,40.23,40.02,40.04,102263.0,40.19,40.23,40.02,40.04,102263.0
2019-03-14 09:35:00,40.03,40.06,39.98,40.04,85879.0,40.03,40.06,39.98,40.04,85879.0
2019-03-14 09:40:00,40.04,40.12,40.03,40.05,43411.0,40.04,40.12,40.03,40.05,43411.0
2019-03-14 09:45:00,40.05,40.12,40.04,40.09,48825.0,40.05,40.12,40.04,40.09,48825.0
2019-03-14 09:50:00,40.09,40.1,40.06,40.09,39982.0,40.09,40.1,40.06,40.09,39982.0
2019-03-14 09:55:00,40.09,40.11,40.01,40.02,83155.0,40.09,40.11,40.01,40.02,83155.0
2019-03-14 10:00:00,40.02,40.06,39.96,39.97,52503.0,40.02,40.06,39.96,39.97,52503.0
2019-03-14 10:05:00,39.97,39.98,39.87,39.88,35366.0,39.97,39.98,39.87,39.88,35366.0
2019-03-14 10:10:00,39.89,39.92,39.88,39.9,36691.0,39.89,39.92,39.88,39.9,36691.0
2019-03-14 10:15:00,39.91,39.99,39.91,39.97,26802.0,39.91,39.99,39.91,39.97,26802.0
2019-03-14 10:20:00,39.97,40.0,39.95,39.95,135577.0,39.97,40.0,39.95,39.95,135577.0
2019-03-14 10:25:00,39.96,39.97,39.92,39.94,24547.0,39.96,39.97,39.92,39.94,24547.0
2019-03-14 10:30:00,39.94,39.98,39.93,39.98,52490.0,39.94,39.98,39.93,39.98,52490.0
2019-03-14 10:35:00,39.97,39.98,39.95,39.97,36296.0,39.97,39.98,39.95,39.97,36296.0
2019-03-14 10:40:00,39.97,40.0,39.97,39.98,25219.0,39.97,40.0,39.97,39.98,25219.0
2019-03-14 10:45:00,39.98,39.99,39.94,39.95,31896.0,39.98,39.99,39.94,39.95,31896.0
2019-03-14 10:50:00,39.94,39.96,39.92,39.96,36987.0,39.94,39.96,39.92,39.96,36987.0
2019-03-14 10:55:00,39.96,40.01,39.95,40.01,141135.0,39.96,40.01,39.95,40.01,141135.0
2019-03-14 11:00:00,40.01,40.04,39.98,40.03,156492.0,40.01,40.04,39.98,40.03,156492.0
2019-03-14 11:05:00,40.04,40.1,40.04,40.05,53537.0,40.04,40.1,40.04,40.05,53537.0
2019-03-14 11:10:00,40.05,40.11,40.04,40.1,39217.0,40.05,40.11,40.04,40.1,39217.0
2019-03-14 11:15:00,40.11,40.14,40.1,40.12,29909.0,40.11,40.14,40.1,40.12,29909.0
2019-03-14 11:20:00,40.11,40.13,40.07,40.09,44387.0,40.11,40.13,40.07,40.09,44387.0
2019-03-14 11:25:00,40.09,40.1,40.05,40.07,43161.0,40.09,40.1,40.05,40.07,43161.0
2019-03-14 11:30:00,40.06,40.09,40.04,40.08,83698.0,40.06,40.09,40.04,40.08,83698.0
2019-03-14 11:35:00,40.08,40.09,40.05,40.07,157316.0,40.08,40.09,40.05,40.07,157316.0
2019-03-14 11:40:00,40.07,40.12,40.07,40.12,49563.0,40.07,40.12,40.07,40.12,49563.0
2019-03-14 11:45:00,40.12,40.13,40.05,40.08,269906.0,40.12,40.13,40.05,40.08,269906.0
2019-03-14 11:50:00,40.1,40.16,40.09,40.13,64331.0,40.1,40.16,40.09,40.13,64331.0
2019-03-14 11:55:00,40.13,40.16,40.12,40.15,50294.0,40.13,40.16,40.12,40.15,50294.0
2019-03-14 12:00:00,40.15,40.16,40.12,40.14,37181.0,40.15,40.16,40.12,40.14,37181.0
2019-03-14 12:05:00,40.13,40.15,40.12,40.15,48096.0,40.13,40.15,40.12,40.15,48096.0
2019-03-14 12:10:00,40.15,40.15,40.09,40.11,127782.0,40.15,40.15,40.09,40.11,127782.0
2019-03-14 12:15:00,40.11,40.14,40.1,40.13,60016.0,40.11,40.14,40.1,40.13,60016.0
2019-03-14 12:20:00,40.12,40.13,40.1,40.1,34536.0,40.12,40.13,40.1,40.1,34536.0
2019-03-14 12:25:00,40.11,40.14,40.1,40.13,34157.0,40.11,40.14,40.1,40.13,34157.0
2019-03-14 12:30:00,40.13,40.14,40.11,40.12,55096.0,40.13,40.14,40.11,40.12,55096.0
2019-03-14 12:35:00,40.12,40.12,40.09,40.09,50054.0,40.12,40.12,40.09,40.09,50054.0
2019-03-14 12:40:00,40.09,40.12,40.09,40.11,20673.0,40.09,40.12,40.09,40.11,20673.0
2019-03-14 12:45:00,40.1,40.13,40.1,40.11,27758.0,40.1,40.13,40.1,40.11,27758.0
2019-03-14 12:50:00,40.1,40.11,40.06,40.08,21113.0,40.1,40.11,40.06,40.08,21113.0
2019-03-14 12:55:00,40.07,40.09,40.07,40.07,31064.0,40.07,40.09,40.07,40.07,31064.0
2019-03-14 13:00:00,40.08,40.08,40.04,40.05,54643.0,40.08,40.08,40.04,40.05,54643.0
2019-03-14 13:05:00,40.05,40.06,40.02,40.05,28240.0,40.05,40.06,40.02,40.05,28240.0
2019-03-14 13:10:00,40.04,40.06,40.03,40.05,17478.0,40.04,40.06,40.03,40.05,17478.0
2019-03-14 13:15:00,40.05,40.06,40.04,40.05,33899.0,40.05,40.06,40.04,40.05,33899.0
2019-03-14 13:20:00,40.05,40.05,40.03,40.04,24638.0,40.05,40.05,40.03,40.04,24638.0
2019-03-14 13:25:00,40.04,40.04,40.01,40.04,49856.0,40.04,40.04,40.01,40.04,49856.0
2019-03-14 13:30:00,40.04,40.06,40.03,40.06,34484.0,40.04,40.06,40.03,40.06,34484.0
2019-03-14 13:35:00,40.05,40.07,40.05,40.07,41741.0,40.05,40.07,40.05,40.07,41741.0
2019-03-14 13:40:00,40.07,40.07,40.05,40.05,23139.0,40.07,40.07,40.05,40.05,23139.0
2019-03-14 13:45:00,40.06,40.09,40.06,40.08,15215.0,40.06,40.09,40.06,40.08,15215.0
2019-03-14 13:50:00,40.08,40.1,40.07,40.07,19103.0,40.08,40.1,40.07,40.07,19103.0
2019-03-14 13:55:00,40.08,40.11,40.07,40.1,123386.0,40.08,40.11,40.07,40.1,123386.0
2019-03-14 14:00:00,40.11,40.11,40.09,40.09,20804.0,40.11,40.11,40.09,40.09,20804.0
2019-03-14 14:05:00,40.1,40.1,40.07,40.08,62175.0,40.1,40.1,40.07,40.08,62175.0
2019-03-14 14:10:00,40.07,40.08,40.02,40.02,75873.0,40.07,40.08,40.02,40.02,75873.0
2019-03-14 14:15:00,40.02,40.04,40.02,40.04,27649.0,40.02,40.04,40.02,40.04,27649.0
2019-03-14 14:20:00,40.04,40.05,40.03,40.05,21148.0,40.04,40.05,40.03,40.05,21148.0
2019-03-14 14:25:00,40.05,40.05,40.02,40.04,28174.0,40.05,40.05,40.02,40.04,28174.0
2019-03-14 14:30:00,40.04,40.04,40.02,40.04,28988.0,40.04,40.04,40.02,40.04,28988.0
2019-03-14 14:35:00,40.04,40.05,40.03,40.05,37986.0,40.04,40.05,40.03,40.05,37986.0
2019-03-14 14:40:00,40.05,40.05,40.03,40.03,103323.0,40.05,40.05,40.03,40.03,103323.0
2019-03-14 14:45:00,40.04,40.06,40.03,40.04,68149.0,40.04,40.06,40.03,40.04,68149.0
2019-03-14 14:50:00,40.05,40.06,40.02,40.03,50975.0,40.05,40.06,40.02,40.03,50975.0
2019-03-14 14:55:00,40.03,40.06,40.02,40.04,49170.0,40.03,40.06,40.02,40.04,49170.0
2019-03-14 15:00:00,40.04,40.06,40.04,40.05,39380.0,40.04,40.06,40.04,40.05,39380.0
2019-03-14 15:05:00,40.06,40.06,40.05,40.05,27686.0,40.06,40.06,40.05,40.05,27686.0
2019-03-14 15:10:00,40.05,40.06,40.03,40.05,52450.0,40.05,40.06,40.03,40.05,52450.0
2019-03-14 15:15:00,40.04,40.05,40.03,40.04,63283.0,40.04,40.05,40.03,40.04,63283.0
2019-03-14 15:20:00,40.03,40.04,40.02,40.04,35018.0,40.03,40.04,40.02,40.04,35018.0
2019-03-14 15:25:00,40.04,40.04,40.02,40.04,70155.0,40.04,40.04,40.02,40.04,70155.0
2019-03-14 15:30:00,40.04,40.06,40.02,40.05,105181.0,40.04,40.06,40.02,40.05,105181.0
2019-03-14 15:35:00,40.05,40.09,40.04,40.08,82049.0,40.05,40.09,40.04,40.08,82049.0
2019-03-14 15:40:00,40.09,40.12,40.08,40.09,238740.0,40.09,40.12,40.08,40.09,238740.0
2019-03-14 15:45:00,40.09,40.11,40.07,40.07,124342.0,40.09,40.11,40.07,40.07,124342.0
2019-03-14 15:50:00,40.08,40.09,40.05,40.05,147996.0,40.08,40.09,40.05,40.05,147996.0
2019-03-14 15:55:00,40.05,40.08,40.02,40.05,355715.0,40.05,40.08,40.02,40.05,355715.0
2019-03-15 09:30:00,40.11,40.29,40.11,40.19,1217458.0,40.11,40.29,40.11,40.19,1217458.0
2019-03-15 09:35:00,40.18,40.27,40.16,40.23,42714.0,40.18,40.27,40.16,40.23,42714.0
2019-03-15 09:40:00,40.23,40.37,40.23,40.35,39409.0,40.23,40.37,40.23,40.35,39409.0
2019-03-15 09:45:00,40.36,40.43,40.31,40.41,50076.0,40.36,40.43,40.31,40.41,50076.0
2019-03-15 09:50:00,40.41,40.42,40.39,40.4,17969.0,40.41,40.42,40.39,40.4,17969.0
2019-03-15 09:55:00,40.41,40.44,40.39,40.41,33860.0,40.41,40.44,40.39,40.41,33860.0
2019-03-15 10:00:00,40.41,40.41,40.34,40.36,64600.0,40.41,40.41,40.34,40.36,64600.0
2019-03-15 10:05:00,40.37,40.39,40.35,40.35,26028.0,40.37,40.39,40.35,40.35,26028.0
2019-03-15 10:10:00,40.36,40.4,40.34,40.4,17800.0,40.36,40.4,40.34,40.4,17800.0
2019-03-15 10:15:00,40.39,40.5,40.38,40.5,17119.0,40.39,40.5,40.38,40.5,17119.0
2019-03-15 10:20:00,40.5,40.55,40.49,40.54,38525.0,40.5,40.55,40.49,40.54,38525.0
2019-03-15 10:25:00,40.54,40.61,40.51,40.61,236870.0,40.54,40.61,40.51,40.61,236870.0
2019-03-15 10:30:00,40.61,40.67,40.6,40.62,102610.0,40.61,40.67,40.6,40.62,102610.0
2019-03-15 10:35:00,40.62,40.63,40.56,40.58,47294.0,40.62,40.63,40.56,40.58,47294.0
2019-03-15 10:40:00,40.58,40.59,40.56,40.59,34721.0,40.58,40.59,40.56,40.59,34721.0
2019-03-15 10:45:00,40.59,40.6,40.58,40.6,37607.0,40.59,40.6,40.58,40.6,37607.0
2019-03-15 10:50:00,40.61,40.62,40.48,40.48,59065.0,40.61,40.62,40.48,40.48,59065.0
2019-03-15 10:55:00,40.49,40.51,40.47,40.48,31406.0,40.49,40.51,40.47,40.48,31406.0
2019-03-15 11:00:00,40.47,40.49,40.46,40.47,24812.0,40.47,40.49,40.46,40.47,24812.0
2019-03-15 11:05:00,40.47,40.54,40.47,40.52,21443.0,40.47,40.54,40.47,40.52,21443.0
2019-03-15 11:10:00,40.51,40.52,40.48,40.48,24465.0,40.51,40.52,40.48,40.48,24465.0
2019-03-15 11:15:00,40.49,40.53,40.49,40.5,40882.0,40.49,40.53,40.49,40.5,40882.0
2019-03-15 11:20:00,40.5,40.5,40.47,40.48,13972.0,40.5,40.5,40.47,40.48,13972.0
2019-03-15 11:25:00,40.48,40.53,40.48,40.52,67966.0,40.48,40.53,40.48,40.52,67966.0
2019-03-15 11:30:00,40.52,40.53,40.5,40.51,48720.0,40.52,40.53,40.5,40.51,48720.0
2019-03-15 11:35:00,40.52,40.52,40.5,40.5,44644.0,40.52,40.52,40.5,40.5,44644.0
2019-03-15 11:40:00,40.5,40.5,40.47,40.48,38036.0,40.5,40.5,40.47,40.48,38036.0
2019-03-15 11:45:00,40.48,40.57,40.47,40.54,91836.0,40.48,40.57,40.47,40.54,91836.0
2019-03-15 11:50:00,40.54,40.55,40.5,40.5,50035.0,40.54,40.55,40.5,40.5,50035.0
2019-03-15 11:55:00,40.51,40.56,40.49,40.55,64602.0,40.51,40.56,40.49,40.55,64602.0
2019-03-15 12:00:00,40.55,40.56,40.52,40.52,43645.0,40.55,40.56,40.52,40.52,43645.0
2019-03-15 12:05:00,40.53,40.54,40.5,40.52,64086.0,40.53,40.54,40.5,40.52,64086.0
2019-03-15 12:10:00,40.52,40.52,40.5,40.51,73233.0,40.52,40.52,40.5,40.51,73233.0
2019-03-15 12:15:00,40.51,40.51,40.48,40.5,80290.0,40.51,40.51,40.48,40.5,80290.0
2019-03-15 12:20:00,40.5,40.51,40.49,40.49,60203.0,40.5,40.51,40.49,40.49,60203.0
2019-03-15 12:25:00,40.5,40.5,40.45,40.47,78176.0,40.5,40.5,40.45,40.47,78176.0
2019-03-15 12:30:00,40.47,40.51,40.46,40.49,42920.0,40.47,40.51,40.46,40.49,42920.0
2019-03-15 12:35:00,40.49,40.5,40.47,40.47,45137.0,40.49,40.5,40.47,40.47,45137.0
2019-03-15 12:40:00,40.48,40.49,40.45,40.46,31445.0,40.48,40.49,40.45,40.46,31445.0
2019-03-15 12:45:00,40.46,40.48,40.45,40.47,20718.0,40.46,40.48,40.45,40.47,20718.0
2019-03-15 12:50:00,40.47,40.48,40.41,40.41,55252.0,40.47,40.48,40.41,40.41,55252.0
2019-03-15 12:55:00,40.41,40.43,40.39,40.43,61097.0,40.41,40.43,40.39,40.43,61097.0
2019-03-15 13:00:00,40.43,40.44,40.42,40.43,29825.0,40.43,40.44,40.42,40.43,29825.0
2019-03-15 13:05:00,40.43,40.46,40.43,40.44,19791.0,40.43,40.46,40.43,40.44,19791.0
2019-03-15 13:10:00,40.43,40.43,40.4,40.4,20847.0,40.43,40.43,40.4,40.4,20847.0
2019-03-15 13:15:00,40.4,40.41,40.38,40.38,18951.0,40.4,40.41,40.38,40.38,18951.0
2019-03-15 13:20:00,40.37,40.39,40.37,40.38,17054.0,40.37,40.39,40.37,40.38,17054.0
2019-03-15 13:25:00,40.38,40.39,40.37,40.38,15399.0,40.38,40.39,40.37,40.38,15399.0
2019-03-15 13:30:00,40.38,40.38,40.35,40.35,34334.0,40.38,40.38,40.35,40.35,34334.0
2019-03-15 13:35:00,40.35,40.36,40.31,40.31,32631.0,40.35,40.36,40.31,40.31,32631.0
2019-03-15 13:40:00,40.31,40.32,40.29,40.3,34990.0,40.31,40.32,40.29,40.3,34990.0
2019-03-15 13:45:00,40.3,40.34,40.29,40.34,28295.0,40.3,40.34,40.29,40.34,28295.0
2019-03-15 13:50:00,40.34,40.36,40.33,40.34,13640.0,40.34,40.36,40.33,40.34,13640.0
2019-03-15 13:55:00,40.34,40.35,40.32,40.34,11978.0,40.34,40.35,40.32,40.34,11978.0
2019-03-15 14:00:00,40.34,40.35,40.33,40.35,11068.0,40.34,40.35,40.33,40.35,11068.0
2019-03-15 14:05:00,40.34,40.36,40.33,40.35,13723.0,40.34,40.36,40.33,40.35,13723.0
2019-03-15 14:10:00,40.34,40.35,40.3,40.31,20647.0,40.34,40.35,40.3,40.31,20647.0
2019-03-15 14:15:00,40.3,40.31,40.28,40.28,25895.0,40.3,40.31,40.28,40.28,25895.0
2019-03-15 14:20:00,40.28,40.29,40.26,40.27,20681.0,40.28,40.29,40.26,40.27,20681.0
2019-03-15 14:25:00,40.27,40.28,40.25,40.26,48625.0,40.27,40.28,40.25,40.26,48625.0
2019-03-15 14:30:00,40.27,40.27,40.24,40.25,111351.0,40.27,40.27,40.24,40.25,111351.0
2019-03-15 14:35:00,40.24,40.26,40.23,40.24,71261.0,40.24,40.26,40.23,40.24,71261.0
2019-03-15 14:40:00,40.23,40.24,40.23,40.23,13076.0,40.23,40.24,40.23,40.23,13076.0
2019-03-15 14:45:00,40.23,40.35,40.23,40.34,101701.0,40.23,40.35,40.23,40.34,101701.0
2019-03-15 14:50:00,40.33,40.39,40.33,40.34,58841.0,40.33,40.39,40.33,40.34,58841.0
2019-03-15 14:55:00,40.34,40.35,40.33,40.34,45663.0,40.34,40.35,40.33,40.34,45663.0
2019-03-15 15:00:00,40.34,40.34,40.29,40.31,145570.0,40.34,40.34,40.29,40.31,145570.0
2019-03-15 15:05:00,40.31,40.32,40.27,40.32,149132.0,40.31,40.32,40.27,40.32,149132.0
2019-03-15 15:10:00,40.32,40.36,40.3,40.35,67644.0,40.32,40.36,40.3,40.35,67644.0
2019-03-15 15:15:00,40.34,40.38,40.34,40.38,72877.0,40.34,40.38,40.34,40.38,72877.0
2019-03-15 15:20:00,40.38,40.39,40.33,40.33,95567.0,40.38,40.39,40.33,40.33,95567.0
2019-03-15 15:25:00,40.32,40.33,40.26,40.28,78000.0,40.32,40.33,40.26,40.28,78000.0
2019-03-15 15:30:00,40.28,40.29,40.21,40.22,75057.0,40.28,40.29,40.21,40.22,75057.0
2019-03-15 15:35:00,40.22,40.24,40.18,40.2,78365.0,40.22,40.24,40.18,40.2,78365.0
2019-03-15 15:40:00,40.2,40.25,40.19,40.24,88796.0,40.2,40.25,40.19,40.24,88796.0
2019-03-15 15:45:00,40.23,40.24,40.18,40.19,114361.0,40.23,40.24,40.18,40.19,114361.0
2019-03-15 15:50:00,40.2,40.2,40.11,40.12,115101.0,40.2,40.2,40.11,40.12,115101.0
2019-03-15 15:55:00,40.13,40.19,40.07,40.18,472437.0,40.13,40.19,40.07,40.18,472437.0
2019-03-18 09:30:00,39.98,40.0,39.1,39.37,1023253.0,39.98,40.0,39.1,39.37,1023253.0
2019-03-18 09:35:00,39.37,39.38,38.93,38.96,417628.0,39.37,39.38,38.93,38.96,417628.0
2019-03-18 09:40:00,38.94,39.01,38.79,38.85,379082.0,38.94,39.01,38.79,38.85,379082.0
2019-03-18 09:45:00,38.86,39.05,38.84,39.01,468021.0,38.86,39.05,38.84,39.01,468021.0
2019-03-18 09:50:00,39.02,39.07,38.99,39.02,260376.0,39.02,39.07,38.99,39.02,260376.0
2019-03-18 09:55:00,39.02,39.07,38.95,38.96,214161.0,39.02,39.07,38.95,38.96,214161.0
2019-03-18 10:00:00,38.97,39.01,38.89,38.91,325883.0,38.97,39.01,38.89,38.91,325883.0
2019-03-18 10:05:00,38.91,39.0,38.87,38.89,151348.0,38.91,39.0,38.87,38.89,151348.0
2019-03-18 10:10:00,38.9,38.96,38.83,38.88,196191.0,38.9,38.96,38.83,38.88,196191.0
2019-03-18 10:15:00,38.88,38.94,38.87,38.93,69462.0,38.88,38.94,38.87,38.93,69462.0
2019-03-18 10:20:00,38.92,38.95,38.84,38.85,98199.0,38.92,38.95,38.84,38.85,98199.0
2019-03-18 10:25:00,38.84,38.96,38.82,38.94,204183.0,38.84,38.96,38.82,38.94,204183.0
2019-03-18 10:30:00,38.93,38.99,38.83,38.85,153117.0,38.93,38.99,38.83,38.85,153117.0
2019-03-18 10:35:00,38.86,38.87,38.76,38.8,156149.0,38.86,38.87,38.76,38.8,156149.0
2019-03-18 10:40:00,38.8,38.81,38.7,38.72,88426.0,38.8,38.81,38.7,38.72,88426.0
2019-03-18 10:45:00,38.73,38.79,38.67,38.75,183663.0,38.73,38.79,38.67,38.75,183663.0
2019-03-18 10:50:00,38.75,38.86,38.75,38.82,222081.0,38.75,38.86,38.75,38.82,222081.0
2019-03-18 10:55:00,38.82,38.87,38.77,38.78,115969.0,38.82,38.87,38.77,38.78,115969.0
2019-03-18 11:00:00,38.77,38.8,38.66,38.66,68620.0,38.77,38.8,38.66,38.66,68620.0
2019-03-18 11:05:00,38.67,38.68,38.58,38.62,96773.0,38.67,38.68,38.58,38.62,96773.0
2019-03-18 11:10:00,38.62,38.63,38.53,38.55,158039.0,38.62,38.63,38.53,38.55,158039.0
2019-03-18 11:15:00,38.56,38.59,38.45,38.49,166433.0,38.56,38.59,38.45,38.49,166433.0
2019-03-18 11:20:00,38.48,38.49,38.33,38.34,125351.0,38.48,38.49,38.33,38.34,125351.0
2019-03-18 11:25:00,38.34,38.36,38.29,38.32,118919.0,38.34,38.36,38.29,38.32,118919.0
2019-03-18 11:30:00,38.32,38.34,38.28,38.32,98639.0,38.32,38.34,38.28,38.32,98639.0
2019-03-18 11:35:00,38.32,38.32,38.24,38.28,196568.0,38.32,38.32,38.24,38.28,196568.0
2019-03-18 11:40:00,38.29,38.31,38.19,38.25,233471.0,38.29,38.31,38.19,38.25,233471.0
2019-03-18 11:45:00,38.24,38.27,38.12,38.13,216353.0,38.24,38.27,38.12,38.13,216353.0
2019-03-18 11:50:00,38.13,38.19,38.11,38.14,267515.0,38.13,38.19,38.11,38.14,267515.0
2019-03-18 11:55:00,38.14,38.19,38.06,38.06,302381.0,38.14,38.19,38.06,38.06,302381.0
2019-03-18 12:00:00,38.07,38.12,38.05,38.08,358445.0,38.07,38.12,38.05,38.08,358445.0
2019-03-18 12:05:00,38.08,38.1,38.06,38.09,163400.0,38.08,38.1,38.06,38.09,163400.0
2019-03-18 12:10:00,38.09,38.09,37.88,37.9,603151.0,38.09,38.09,37.88,37.9,603151.0
2019-03-18 12:15:00,37.91,37.91,37.83,37.84,265456.0,37.91,37.91,37.83,37.84,265456.0
2019-03-18 12:20:00,37.83,37.84,37.79,37.8,222214.0,37.83,37.84,37.79,37.8,222214.0
2019-03-18 12:25:00,37.81,37.82,37.73,37.73,248875.0,37.81,37.82,37.73,37.73,248875.0
2019-03-18 12:30:00,37.75,37.77,37.69,37.71,290564.0,37.75,37.77,37.69,37.71,290564.0
2019-03-18 12:35:00,37.7,37.93,37.7,37.9,273504.0,37.7,37.93,37.7,37.9,273504.0
2019-03-18 12:40:00,37.89,37.9,37.8,37.83,163486.0,37.89,37.9,37.8,37.83,163486.0
2019-03-18 12:45:00,37.83,37.86,37.79,37.8,81963.0,37.83,37.86,37.79,37.8,81963.0
2019-03-18 12:50:00,37.8,37.83,37.71,37.83,221869.0,37.8,37.83,37.71,37.83,221869.0
2019-03-18 12:55:00,37.83,37.97,37.82,37.87,505898.0,37.83,37.97,37.82,37.87,505898.0
2019-03-18 13:00:00,37.88,37.88,37.75,37.77,175666.0,37.88,37.88,37.75,37.77,175666.0
2019-03-18 13:05:00,37.77,37.91,37.76,37.88,268902.0,37.77,37.91,37.76,37.88,268902.0
2019-03-18 13:10:00,37.88,37.95,37.85,37.93,96379.0,37.88,37.95,37.85,37.93,96379.0
2019-03-18 13:15:00,37.93,37.93,37.82,37.88,101656.0,37.93,37.93,37.82,37.88,101656.0
2019-03-18 13:20:00,37.89,37.98,37.88,37.98,52593.0,37.89,37.98,37.88,37.98,52593.0
2019-03-18 13:25:00,37.98,38.03,37.96,37.97,296010.0,37.98,38.03,37.96,37.97,296010.0
2019-03-18 13:30:00,37.96,38.04,37.95,38.02,147837.0,37.96,38.04,37.95,38.02,147837.0
2019-03-18 13:35:00,38.02,38.08,38.0,38.02,94861.0,38.02,38.08,38.0,38.02,94861.0
2019-03-18 13:40:00,38.02,38.09,38.01,38.08,136929.0,38.02,38.09,38.01,38.08,136929.0
2019-03-18 13:45:00,38.08,38.1,38.0,38.05,137842.0,38.08,38.1,38.0,38.05,137842.0
2019-03-18 13:50:00,38.05,38.09,38.0,38.05,101085.0,38.05,38.09,38.0,38.05,101085.0
2019-03-18 13:55:00,38.04,38.06,38.03,38.05,65130.0,38.04,38.06,38.03,38.05,65130.0
2019-03-18 14:00:00,38.05,38.08,38.0,38.02,92618.0,38.05,38.08,38.0,38.02,92618.0
2019-03-18 14:05:00,38.02,38.04,38.0,38.04,151919.0,38.02,38.04,38.0,38.04,151919.0
2019-03-18 14:10:00,38.04,38.06,38.01,38.05,51796.0,38.04,38.06,38.01,38.05,51796.0
2019-03-18 14:15:00,38.05,38.11,38.04,38.09,280138.0,38.05,38.11,38.04,38.09,280138.0
2019-03-18 14:20:00,38.1,38.15,38.09,38.14,111543.0,38.1,38.15,38.09,38.14,111543.0
2019-03-18 14:25:00,38.14,38.15,38.13,38.14,84151.0,38.14,38.15,38.13,38.14,84151.0
2019-03-18 14:30:00,38.14,38.15,38.13,38.14,67971.0,38.14,38.15,38.13,38.14,67971.0
2019-03-18 14:35:00,38.14,38.19,38.13,38.16,225230.0,38.14,38.19,38.13,38.16,225230.0
2019-03-18 14:40:00,38.15,38.25,38.13,38.25,148005.0,38.15,38.25,38.13,38.25,148005.0
2019-03-18 14:45:00,38.25,38.26,38.2,38.23,240122.0,38.25,38.26,38.2,38.23,240122.0
2019-03-18 14:50:00,38.23,38.24,38.13,38.16,158765.0,38.23,38.24,38.13,38.16,158765.0
2019-03-18 14:55:00,38.16,38.17,38.15,38.17,74577.0,38.16,38.17,38.15,38.17,74577.0
2019-03-18 15:00:00,38.16,38.19,38.16,38.18,66247.0,38.16,38.19,38.16,38.18,66247.0
2019-03-18 15:05:00,38.18,38.18,38.13,38.15,241649.0,38.18,38.18,38.13,38.15,241649.0
2019-03-18 15:10:00,38.15,38.16,37.99,38.01,284512.0,38.15,38.16,37.99,38.01,284512.0
2019-03-18 15:15:00,38.01,38.01,37.91,37.91,178417.0,38.01,38.01,37.91,37.91,178417.0
2019-03-18 15:20:00,37.91,37.96,37.89,37.96,124321.0,37.91,37.96,37.89,37.96,124321.0
2019-03-18 15:25:00,37.96,38.01,37.96,37.98,141127.0,37.96,38.01,37.96,37.98,141127.0
2019-03-18 15:30:00,37.98,38.1,37.97,38.06,223955.0,37.98,38.1,37.97,38.06,223955.0
2019-03-18 15:35:00,38.05,38.05,38.03,38.05,122675.0,38.05,38.05,38.03,38.05,122675.0
2019-03-18 15:40:00,38.05,38.05,37.99,38.04,331526.0,38.05,38.05,37.99,38.04,331526.0
2019-03-18 15:45:00,38.04,38.08,38.03,38.05,256619.0,38.04,38.08,38.03,38.05,256619.0
2019-03-18 15:50:00,38.04,38.05,37.99,38.0,310142.0,38.04,38.05,37.99,38.0,310142.0
2019-03-18 15:55:00,38.0,38.0,37.96,37.97,672419.0,38.0,38.0,37.96,37.97,672419.0
2019-03-19 09:30:00,38.12,38.12,37.77,37.77,232837.0,38.12,38.12,37.77,37.77,232837.0
2019-03-19 09:35:00,37.77,37.82,37.68,37.76,288552.0,37.77,37.82,37.68,37.76,288552.0
2019-03-19 09:40:00,37.76,37.76,37.61,37.64,126643.0,37.76,37.76,37.61,37.64,126643.0
2019-03-19 09:45:00,37.65,37.79,37.64,37.76,167439.0,37.65,37.79,37.64,37.76,167439.0
2019-03-19 09:50:00,37.76,37.79,37.75,37.77,147931.0,37.76,37.79,37.75,37.77,147931.0
2019-03-19 09:55:00,37.77,37.85,37.75,37.82,126732.0,37.77,37.85,37.75,37.82,126732.0
2019-03-19 10:00:00,37.81,37.9,37.81,37.85,190452.0,37.81,37.9,37.81,37.85,190452.0
2019-03-19 10:05:00,37.86,38.05,37.81,38.02,169114.0,37.86,38.05,37.81,38.02,169114.0
2019-03-19 10:10:00,38.02,38.03,37.95,37.98,116815.0,38.02,38.03,37.95,37.98,116815.0
2019-03-19 10:15:00,37.98,38.07,37.98,38.01,67020.0,37.98,38.07,37.98,38.01,67020.0
2019-03-19 10:20:00,38.01,38.05,37.98,38.01,183623.0,38.01,38.05,37.98,38.01,183623.0
2019-03-19 10:25:00,38.01,38.04,37.97,38.01,135684.0,38.01,38.04,37.97,38.01,135684.0
2019-03-19 10:30:00,38.0,38.07,38.0,38.07,164169.0,38.0,38.07,38.0,38.07,164169.0
2019-03-19 10:35:00,38.07,38.12,38.06,38.07,215290.0,38.07,38.12,38.06,38.07,215290.0
2019-03-19 10:40:00,38.06,38.11,38.04,38.09,60318.0,38.06,38.11,38.04,38.09,60318.0
2019-03-19 10:45:00,38.1,38.15,38.07,38.14,99790.0,38.1,38.15,38.07,38.14,99790.0
2019-03-19 10:50:00,38.14,38.23,38.14,38.2,106545.0,38.14,38.23,38.14,38.2,106545.0
2019-03-19 10:55:00,38.2,38.21,38.08,38.09,142689.0,38.2,38.21,38.08,38.09,142689.0
2019-03-19 11:00:00,38.1,38.17,38.1,38.14,70760.0,38.1,38.17,38.1,38.14,70760.0
2019-03-19 11:05:00,38.14,38.15,38.08,38.15,85021.0,38.14,38.15,38.08,38.15,85021.0
2019-03-19 11:10:00,38.15,38.19,38.11,38.18,51323.0,38.15,38.19,38.11,38.18,51323.0
2019-03-19 11:15:00,38.17,38.32,38.17,38.3,139220.0,38.17,38.32,38.17,38.3,139220.0
2019-03-19 11:20:00,38.3,38.35,38.24,38.3,92747.0,38.3,38.35,38.24,38.3,92747.0
2019-03-19 11:25:00,38.3,38.33,38.27,38.27,75341.0,38.3,38.33,38.27,38.27,75341.0
2019-03-19 11:30:00,38.27,38.27,38.22,38.26,78326.0,38.27,38.27,38.22,38.26,78326.0
2019-03-19 11:35:00,38.26,38.28,38.22,38.22,118451.0,38.26,38.28,38.22,38.22,118451.0
2019-03-19 11:40:00,38.22,38.25,38.19,38.23,67181.0,38.22,38.25,38.19,38.23,67181.0
2019-03-19 11:45:00,38.22,38.33,38.22,38.29,89226.0,38.22,38.33,38.22,38.29,89226.0
2019-03-19 11:50:00,38.29,38.33,38.26,38.32,43705.0,38.29,38.33,38.26,38.32,43705.0
2019-03-19 11:55:00,38.33,38.37,38.3,38.35,110629.0,38.33,38.37,38.3,38.35,110629.0
2019-03-19 12:00:00,38.36,38.39,38.32,38.39,92463.0,38.36,38.39,38.32,38.39,92463.0
2019-03-19 12:05:00,38.39,38.48,38.39,38.41,188661.0,38.39,38.48,38.39,38.41,188661.0
2019-03-19 12:10:00,38.41,38.52,38.41,38.51,130914.0,38.41,38.52,38.41,38.51,130914.0
2019-03-19 12:15:00,38.51,38.52,38.44,38.45,178779.0,38.51,38.52,38.44,38.45,178779.0
2019-03-19 12:20:00,38.45,38.48,38.41,38.45,64461.0,38.45,38.48,38.41,38.45,64461.0
2019-03-19 12:25:00,38.45,38.5,38.45,38.48,102131.0,38.45,38.5,38.45,38.48,102131.0
2019-03-19 12:30:00,38.48,38.5,38.43,38.44,44800.0,38.48,38.5,38.43,38.44,44800.0
2019-03-19 12:35:00,38.44,38.48,38.4,38.45,81644.0,38.44,38.48,38.4,38.45,81644.0
2019-03-19 12:40:00,38.45,38.51,38.45,38.51,57297.0,38.45,38.51,38.45,38.51,57297.0
2019-03-19 12:45:00,38.51,38.54,38.41,38.41,333644.0,38.51,38.54,38.41,38.41,333644.0
2019-03-19 12:50:00,38.41,38.46,38.3,38.32,74883.0,38.41,38.46,38.3,38.32,74883.0
2019-03-19 12:55:00,38.32,38.38,38.31,38.38,35388.0,38.32,38.38,38.31,38.38,35388.0
2019-03-19 13:00:00,38.38,38.39,38.33,38.34,56388.0,38.38,38.39,38.33,38.34,56388.0
2019-03-19 13:05:00,38.34,38.36,38.3,38.31,74113.0,38.34,38.36,38.3,38.31,74113.0
2019-03-19 13:10:00,38.32,38.37,38.3,38.37,39555.0,38.32,38.37,38.3,38.37,39555.0
2019-03-19 13:15:00,38.36,38.38,38.34,38.38,42476.0,38.36,38.38,38.34,38.38,42476.0
2019-03-19 13:20:00,38.38,38.4,38.36,38.39,55871.0,38.38,38.4,38.36,38.39,55871.0
2019-03-19 13:25:00,38.39,38.41,38.37,38.4,81409.0,38.39,38.41,38.37,38.4,81409.0
2019-03-19 13:30:00,38.4,38.41,38.38,38.41,17075.0,38.4,38.41,38.38,38.41,17075.0
2019-03-19 13:35:00,38.41,38.46,38.4,38.43,49517.0,38.41,38.46,38.4,38.43,49517.0
2019-03-19 13:40:00,38.44,38.44,38.4,38.41,36857.0,38.44,38.44,38.4,38.41,36857.0
2019-03-19 13:45:00,38.41,38.42,38.33,38.33,81678.0,38.41,38.42,38.33,38.33,81678.0
2019-03-19 13:50:00,38.33,38.34,38.31,38.33,36354.0,38.33,38.34,38.31,38.33,36354.0
2019-03-19 13:55:00,38.32,38.35,38.32,38.34,65247.0,38.32,38.35,38.32,38.34,65247.0
2019-03-19 14:00:00,38.34,38.36,38.32,38.35,31709.0,38.34,38.36,38.32,38.35,31709.0
2019-03-19 14:05:00,38.36,38.36,38.33,38.36,51913.0,38.36,38.36,38.33,38.36,51913.0
2019-03-19 14:10:00,38.37,38.37,38.33,38.37,49726.0,38.37,38.37,38.33,38.37,49726.0
2019-03-19 14:15:00,38.37,38.37,38.32,38.33,95211.0,38.37,38.37,38.32,38.33,95211.0
2019-03-19 14:20:00,38.33,38.36,38.26,38.27,130121.0,38.33,38.36,38.26,38.27,130121.0
2019-03-19 14:25:00,38.27,38.28,38.23,38.25,148406.0,38.27,38.28,38.23,38.25,148406.0
2019-03-19 14:30:00,38.25,38.3,38.24,38.3,53411.0,38.25,38.3,38.24,38.3,53411.0
2019-03-19 14:35:00,38.3,38.33,38.29,38.3,64401.0,38.3,38.33,38.29,38.3,64401.0
2019-03-19 14:40:00,38.3,38.36,38.29,38.34,52693.0,38.3,38.36,38.29,38.34,52693.0
2019-03-19 14:45:00,38.34,38.35,38.32,38.33,34716.0,38.34,38.35,38.32,38.33,34716.0
2019-03-19 14:50:00,38.33,38.33,38.32,38.33,35649.0,38.33,38.33,38.32,38.33,35649.0
2019-03-19 14:55:00,38.33,38.33,38.26,38.27,78927.0,38.33,38.33,38.26,38.27,78927.0
2019-03-19 15:00:00,38.27,38.28,38.25,38.27,87029.0,38.27,38.28,38.25,38.27,87029.0
2019-03-19 15:05:00,38.27,38.28,38.25,38.26,54019.0,38.27,38.28,38.25,38.26,54019.0
2019-03-19 15:10:00,38.25,38.26,38.21,38.23,74078.0,38.25,38.26,38.21,38.23,74078.0
2019-03-19 15:15:00,38.22,38.23,38.18,38.19,102821.0,38.22,38.23,38.18,38.19,102821.0
2019-03-19 15:20:00,38.19,38.19,38.16,38.16,83660.0,38.19,38.19,38.16,38.16,83660.0
2019-03-19 15:25:00,38.16,38.16,38.11,38.12,195887.0,38.16,38.16,38.11,38.12,195887.0
2019-03-19 15:30:00,38.12,38.17,38.1,38.16,189876.0,38.12,38.17,38.1,38.16,189876.0
2019-03-19 15:35:00,38.16,38.16,38.08,38.09,193734.0,38.16,38.16,38.08,38.09,193734.0
2019-03-19 15:40:00,38.09,38.1,38.07,38.09,123714.0,38.09,38.1,38.07,38.09,123714.0
2019-03-19 15:45:00,38.09,38.23,38.08,38.23,229026.0,38.09,38.23,38.08,38.23,229026.0
2019-03-19 15:50:00,38.22,38.23,38.13,38.13,280143.0,38.22,38.23,38.13,38.13,280143.0
2019-03-19 15:55:00,38.13,38.19,38.1,38.18,580208.0,38.13,38.19,38.1,38.18,580208.0
2019-03-20 09:30:00,38.11,38.15,37.87,37.93,117616.0,38.11,38.15,37.87,37.93,117616.0
2019-03-20 09:35:00,37.95,38.07,37.94,38.06,51235.0,37.95,38.07,37.94,38.06,51235.0
2019-03-20 09:40:00,38.07,38.14,38.05,38.13,28957.0,38.07,38.14,38.05,38.13,28957.0
2019-03-20 09:45:00,38.14,38.18,38.1,38.16,37402.0,38.14,38.18,38.1,38.16,37402.0
2019-03-20 09:50:00,38.16,38.16,38.07,38.08,43984.0,38.16,38.16,38.07,38.08,43984.0
2019-03-20 09:55:00,38.07,38.09,38.0,38.05,39116.0,38.07,38.09,38.0,38.05,39116.0
2019-03-20 10:00:00,38.04,38.16,38.04,38.13,64843.0,38.04,38.16,38.04,38.13,64843.0
2019-03-20 10:05:00,38.14,38.16,38.1,38.11,33157.0,38.14,38.16,38.1,38.11,33157.0
2019-03-20 10:10:00,38.11,38.14,38.1,38.14,28231.0,38.11,38.14,38.1,38.14,28231.0
2019-03-20 10:15:00,38.14,38.15,38.08,38.09,37764.0,38.14,38.15,38.08,38.09,37764.0
2019-03-20 10:20:00,38.09,38.18,38.09,38.17,25337.0,38.09,38.18,38.09,38.17,25337.0
2019-03-20 10:25:00,38.18,38.27,38.16,38.22,79163.0,38.18,38.27,38.16,38.22,79163.0
2019-03-20 10:30:00,38.21,38.25,38.19,38.2,53533.0,38.21,38.25,38.19,38.2,53533.0
2019-03-20 10:35:00,38.21,38.24,38.17,38.23,54894.0,38.21,38.24,38.17,38.23,54894.0
2019-03-20 10:40:00,38.23,38.25,38.2,38.23,118755.0,38.23,38.25,38.2,38.23,118755.0
2019-03-20 10:45:00,38.23,38.24,38.18,38.19,36017.0,38.23,38.24,38.18,38.19,36017.0
2019-03-20 10:50:00,38.18,38.18,38.1,38.1,37143.0,38.18,38.18,38.1,38.1,37143.0
2019-03-20 10:55:00,38.1,38.12,38.04,38.05,168886.0,38.1,38.12,38.04,38.05,168886.0
2019-03-20 11:00:00,38.04,38.06,37.97,37.98,57312.0,38.04,38.06,37.97,37.98,57312.0
2019-03-20 11:05:00,37.98,37.99,37.93,37.94,53270.0,37.98,37.99,37.93,37.94,53270.0
2019-03-20 11:10:00,37.94,37.94,37.88,37.88,45274.0,37.94,37.94,37.88,37.88,45274.0
2019-03-20 11:15:00,37.88,37.95,37.87,37.92,82670.0,37.88,37.95,37.87,37.92,82670.0
2019-03-20 11:20:00,37.92,38.02,37.92,38.0,189109.0,37.92,38.02,37.92,38.0,189109.0
2019-03-20 11:25:00,37.99,38.0,37.91,37.93,52996.0,37.99,38.0,37.91,37.93,52996.0
2019-03-20 11:30:00,37.93,37.95,37.87,37.89,46491.0,37.93,37.95,37.87,37.89,46491.0
2019-03-20 11:35:00,37.89,37.9,37.85,37.86,26720.0,37.89,37.9,37.85,37.86,26720.0
2019-03-20 11:40:00,37.85,37.91,37.82,37.9,65761.0,37.85,37.91,37.82,37.9,65761.0
2019-03-20 11:45:00,37.9,37.92,37.88,37.9,34940.0,37.9,37.92,37.88,37.9,34940.0
2019-03-20 11:50:00,37.89,37.93,37.83,37.84,52001.0,37.89,37.93,37.83,37.84,52001.0
2019-03-20 11:55:00,37.84,37.86,37.8,37.84,107734.0,37.84,37.86,37.8,37.84,107734.0
2019-03-20 12:00:00,37.84,37.9,37.83,37.9,35141.0,37.84,37.9,37.83,37.9,35141.0
2019-03-20 12:05:00,37.89,37.9,37.84,37.84,110787.0,37.89,37.9,37.84,37.84,110787.0
2019-03-20 12:10:00,37.84,37.84,37.78,37.8,45751.0,37.84,37.84,37.78,37.8,45751.0
2019-03-20 12:15:00,37.8,37.83,37.79,37.82,20005.0,37.8,37.83,37.79,37.82,20005.0
2019-03-20 12:20:00,37.82,37.82,37.78,37.8,28643.0,37.82,37.82,37.78,37.8,28643.0
2019-03-20 12:25:00,37.81,37.86,37.81,37.82,30114.0,37.81,37.86,37.81,37.82,30114.0
2019-03-20 12:30:00,37.81,37.83,37.69,37.75,73671.0,37.81,37.83,37.69,37.75,73671.0
2019-03-20 12:35:00,37.75,37.76,37.68,37.71,417441.0,37.75,37.76,37.68,37.71,417441.0
2019-03-20 12:40:00,37.7,37.74,37.68,37.7,57654.0,37.7,37.74,37.68,37.7,57654.0
2019-03-20 12:45:00,37.7,37.74,37.68,37.72,40042.0,37.7,37.74,37.68,37.72,40042.0
2019-03-20 12:50:00,37.72,37.72,37.65,37.68,60238.0,37.72,37.72,37.65,37.68,60238.0
2019-03-20 12:55:00,37.69,37.71,37.67,37.71,31877.0,37.69,37.71,37.67,37.71,31877.0
2019-03-20 13:00:00,37.7,37.76,37.67,37.76,34140.0,37.7,37.76,37.67,37.76,34140.0
2019-03-20 13:05:00,37.76,37.76,37.72,37.76,68321.0,37.76,37.76,37.72,37.76,68321.0
2019-03-20 13:10:00,37.76,37.8,37.75,37.77,42114.0,37.76,37.8,37.75,37.77,42114.0
2019-03-20 13:15:00,37.77,37.81,37.75,37.8,42755.0,37.77,37.81,37.75,37.8,42755.0
2019-03-20 13:20:00,37.81,37.81,37.77,37.79,27685.0,37.81,37.81,37.77,37.79,27685.0
2019-03-20 13:25:00,37.78,37.8,37.73,37.74,74730.0,37.78,37.8,37.73,37.74,74730.0
2019-03-20 13:30:00,37.74,37.75,37.72,37.75,23518.0,37.74,37.75,37.72,37.75,23518.0
2019-03-20 13:35:00,37.75,37.75,37.73,37.74,22003.0,37.75,37.75,37.73,37.74,22003.0
2019-03-20 13:40:00,37.74,37.75,37.71,37.73,23466.0,37.74,37.75,37.71,37.73,23466.0
2019-03-20 13:45:00,37.74,37.75,37.71,37.71,42919.0,37.74,37.75,37.71,37.71,42919.0
2019-03-20 13:50:00,37.72,37.72,37.64,37.68,73996.0,37.72,37.72,37.64,37.68,73996.0
2019-03-20 13:55:00,37.68,37.72,37.63,37.7,61378.0,37.68,37.72,37.63,37.7,61378.0
2019-03-20 14:00:00,37.72,37.89,37.72,37.87,220521.0,37.72,37.89,37.72,37.87,220521.0
2019-03-20 14:05:00,37.87,37.95,37.83,37.84,70995.0,37.87,37.95,37.83,37.84,70995.0
2019-03-20 14:10:00,37.85,37.91,37.75,37.79,184113.0,37.85,37.91,37.75,37.79,184113.0
2019-03-20 14:15:00,37.79,37.8,37.7,37.71,89093.0,37.79,37.8,37.7,37.71,89093.0
2019-03-20 14:20:00,37.71,37.86,37.71,37.85,176892.0,37.71,37.86,37.71,37.85,176892.0
2019-03-20 14:25:00,37.85,37.9,37.82,37.9,149709.0,37.85,37.9,37.82,37.9,149709.0
2019-03-20 14:30:00,37.9,37.98,37.89,37.98,225267.0,37.9,37.98,37.89,37.98,225267.0
2019-03-20 14:35:00,37.98,38.07,37.94,38.07,276732.0,37.98,38.07,37.94,38.07,276732.0
2019-03-20 14:40:00,38.08,38.14,38.06,38.11,140572.0,38.08,38.14,38.06,38.11,140572.0
2019-03-20 14:45:00,38.11,38.15,38.01,38.02,123077.0,38.11,38.15,38.01,38.02,123077.0
2019-03-20 14:50:00,38.02,38.05,38.01,38.02,67961.0,38.02,38.05,38.01,38.02,67961.0
2019-03-20 14:55:00,38.02,38.06,37.96,37.97,129562.0,38.02,38.06,37.96,37.97,129562.0
2019-03-20 15:00:00,37.97,38.01,37.89,37.91,128828.0,37.97,38.01,37.89,37.91,128828.0
2019-03-20 15:05:00,37.9,37.98,37.89,37.98,194325.0,37.9,37.98,37.89,37.98,194325.0
2019-03-20 15:10:00,37.98,37.99,37.9,37.97,135553.0,37.98,37.99,37.9,37.97,135553.0
2019-03-20 15:15:00,37.97,37.99,37.93,37.94,88194.0,37.97,37.99,37.93,37.94,88194.0
2019-03-20 15:20:00,37.94,38.0,37.93,37.96,186068.0,37.94,38.0,37.93,37.96,186068.0
2019-03-20 15:25:00,37.97,37.99,37.95,37.97,111397.0,37.97,37.99,37.95,37.97,111397.0
2019-03-20 15:30:00,37.97,37.98,37.81,37.86,246279.0,37.97,37.98,37.81,37.86,246279.0
2019-03-20 15:35:00,37.87,37.91,37.87,37.89,125060.0,37.87,37.91,37.87,37.89,125060.0
2019-03-20 15:40:00,37.88,37.91,37.85,37.89,181154.0,37.88,37.91,37.85,37.89,181154.0
2019-03-20 15:45:00,37.89,37.96,37.88,37.93,255561.0,37.89,37.96,37.88,37.93,255561.0
2019-03-20 15:50:00,37.92,37.93,37.83,37.87,252337.0,37.92,37.93,37.83,37.87,252337.0
2019-03-20 15:55:00,37.87,37.9,37.81,37.86,721216.0,37.87,37.9,37.81,37.86,721216.0
2019-03-21 09:30:00,37.73,37.81,37.62,37.81,94037.0,37.73,37.81,37.62,37.81,94037.0
2019-03-21 09:35:00,37.81,37.98,37.81,37.91,83633.0,37.81,37.98,37.81,37.91,83633.0
2019-03-21 09:40:00,37.94,38.08,37.94,38.02,93889.0,37.94,38.08,37.94,38.02,93889.0
2019-03-21 09:45:00,38.03,38.14,38.02,38.11,77647.0,38.03,38.14,38.02,38.11,77647.0
2019-03-21 09:50:00,38.1,38.18,38.06,38.1,113459.0,38.1,38.18,38.06,38.1,113459.0
2019-03-21 09:55:00,38.1,38.13,37.98,37.98,138202.0,38.1,38.13,37.98,37.98,138202.0
2019-03-21 10:00:00,37.98,38.04,37.98,38.02,70785.0,37.98,38.04,37.98,38.02,70785.0
2019-03-21 10:05:00,38.02,38.06,37.97,37.98,87864.0,38.02,38.06,37.97,37.98,87864.0
2019-03-21 10:10:00,37.98,38.02,37.91,37.94,145135.0,37.98,38.02,37.91,37.94,145135.0
2019-03-21 10:15:00,37.94,37.96,37.9,37.91,73669.0,37.94,37.96,37.9,37.91,73669.0
2019-03-21 10:20:00,37.91,37.92,37.83,37.84,84945.0,37.91,37.92,37.83,37.84,84945.0
2019-03-21 10:25:00,37.84,37.85,37.79,37.8,111808.0,37.84,37.85,37.79,37.8,111808.0
2019-03-21 10:30:00,37.8,37.8,37.72,37.73,94431.0,37.8,37.8,37.72,37.73,94431.0
2019-03-21 10:35:00,37.73,37.77,37.69,37.77,142334.0,37.73,37.77,37.69,37.77,142334.0
2019-03-21 10:40:00,37.77,37.79,37.74,37.77,125265.0,37.77,37.79,37.74,37.77,125265.0
2019-03-21 10:45:00,37.76,37.76,37.67,37.69,65987.0,37.76,37.76,37.67,37.69,65987.0
2019-03-21 10:50:00,37.68,37.77,37.68,37.77,60953.0,37.68,37.77,37.68,37.77,60953.0
2019-03-21 10:55:00,37.77,37.86,37.74,37.85,34684.0,37.77,37.86,37.74,37.85,34684.0
2019-03-21 11:00:00,37.84,37.92,37.81,37.89,61046.0,37.84,37.92,37.81,37.89,61046.0
2019-03-21 11:05:00,37.9,37.91,37.84,37.87,36242.0,37.9,37.91,37.84,37.87,36242.0
2019-03-21 11:10:00,37.86,37.86,37.76,37.76,40646.0,37.86,37.86,37.76,37.76,40646.0
2019-03-21 11:15:00,37.77,37.77,37.73,37.76,41646.0,37.77,37.77,37.73,37.76,41646.0
2019-03-21 11:20:00,37.75,37.75,37.72,37.73,79087.0,37.75,37.75,37.72,37.73,79087.0
2019-03-21 11:25:00,37.73,37.76,37.72,37.73,71738.0,37.73,37.76,37.72,37.73,71738.0
2019-03-21 11:30:00,37.73,37.77,37.72,37.74,105634.0,37.73,37.77,37.72,37.74,105634.0
2019-03-21 11:35:00,37.74,37.8,37.74,37.76,73016.0,37.74,37.8,37.74,37.76,73016.0
2019-03-21 11:40:00,37.76,37.89,37.75,37.89,139391.0,37.76,37.89,37.75,37.89,139391.0
2019-03-21 11:45:00,37.89,38.0,37.88,37.98,67744.0,37.89,38.0,37.88,37.98,67744.0
2019-03-21 11:50:00,37.98,38.06,37.97,38.05,55139.0,37.98,38.06,37.97,38.05,55139.0
2019-03-21 11:55:00,38.04,38.11,38.02,38.07,70864.0,38.04,38.11,38.02,38.07,70864.0
2019-03-21 12:00:00,38.08,38.08,38.05,38.08,37825.0,38.08,38.08,38.05,38.08,37825.0
2019-03-21 12:05:00,38.08,38.11,38.07,38.09,278925.0,38.08,38.11,38.07,38.09,278925.0
2019-03-21 12:10:00,38.1,38.21,38.1,38.2,66241.0,38.1,38.21,38.1,38.2,66241.0
2019-03-21 12:15:00,38.2,38.2,38.13,38.14,80083.0,38.2,38.2,38.13,38.14,80083.0
2019-03-21 12:20:00,38.14,38.2,38.13,38.15,58813.0,38.14,38.2,38.13,38.15,58813.0
2019-03-21 12:25:00,38.16,38.17,38.13,38.16,40727.0,38.16,38.17,38.13,38.16,40727.0
2019-03-21 12:30:00,38.17,38.17,38.13,38.14,50255.0,38.17,38.17,38.13,38.14,50255.0
2019-03-21 12:35:00,38.14,38.14,38.08,38.1,59593.0,38.14,38.14,38.08,38.1,59593.0
2019-03-21 12:40:00,38.11,38.11,38.06,38.1,60561.0,38.11,38.11,38.06,38.1,60561.0
2019-03-21 12:45:00,38.11,38.13,38.09,38.12,28132.0,38.11,38.13,38.09,38.12,28132.0
2019-03-21 12:50:00,38.12,38.12,38.07,38.08,33849.0,38.12,38.12,38.07,38.08,33849.0
2019-03-21 12:55:00,38.09,38.11,38.06,38.11,22344.0,38.09,38.11,38.06,38.11,22344.0
2019-03-21 13:00:00,38.11,38.13,38.1,38.11,37151.0,38.11,38.13,38.1,38.11,37151.0
2019-03-21 13:05:00,38.11,38.13,38.1,38.11,42365.0,38.11,38.13,38.1,38.11,42365.0
2019-03-21 13:10:00,38.12,38.18,38.1,38.18,21140.0,38.12,38.18,38.1,38.18,21140.0
2019-03-21 13:15:00,38.17,38.17,38.15,38.15,21939.0,38.17,38.17,38.15,38.15,21939.0
2019-03-21 13:20:00,38.15,38.23,38.15,38.22,55428.0,38.15,38.23,38.15,38.22,55428.0
2019-03-21 13:25:00,38.23,38.25,38.18,38.2,142536.0,38.23,38.25,38.18,38.2,142536.0
2019-03-21 13:30:00,38.2,38.22,38.16,38.17,19241.0,38.2,38.22,38.16,38.17,19241.0
2019-03-21 13:35:00,38.17,38.18,38.14,38.15,11483.0,38.17,38.18,38.14,38.15,11483.0
2019-03-21 13:40:00,38.15,38.17,38.1,38.12,40979.0,38.15,38.17,38.1,38.12,40979.0
2019-03-21 13:45:00,38.12,38.13,38.07,38.11,23451.0,38.12,38.13,38.07,38.11,23451.0
2019-03-21 13:50:00,38.12,38.17,38.12,38.16,15761.0,38.12,38.17,38.12,38.16,15761.0
2019-03-21 13:55:00,38.16,38.16,38.11,38.14,17125.0,38.16,38.16,38.11,38.14,17125.0
2019-03-21 14:00:00,38.15,38.18,38.14,38.17,23434.0,38.15,38.18,38.14,38.17,23434.0
2019-03-21 14:05:00,38.17,38.19,38.15,38.17,26340.0,38.17,38.19,38.15,38.17,26340.0
2019-03-21 14:10:00,38.18,38.2,38.17,38.19,23188.0,38.18,38.2,38.17,38.19,23188.0
2019-03-21 14:15:00,38.19,38.23,38.18,38.2,91956.0,38.19,38.23,38.18,38.2,91956.0
2019-03-21 14:20:00,38.2,38.22,38.18,38.22,33291.0,38.2,38.22,38.18,38.22,33291.0
2019-03-21 14:25:00,38.22,38.22,38.17,38.18,30031.0,38.22,38.22,38.17,38.18,30031.0
2019-03-21 14:30:00,38.18,38.18,38.15,38.16,31577.0,38.18,38.18,38.15,38.16,31577.0
2019-03-21 14:35:00,38.17,38.19,38.16,38.18,43828.0,38.17,38.19,38.16,38.18,43828.0
2019-03-21 14:40:00,38.17,38.2,38.16,38.19,132388.0,38.17,38.2,38.16,38.19,132388.0
2019-03-21 14:45:00,38.19,38.2,38.16,38.16,90259.0,38.19,38.2,38.16,38.16,90259.0
2019-03-21 14:50:00,38.16,38.18,38.15,38.17,102331.0,38.16,38.18,38.15,38.17,102331.0
2019-03-21 14:55:00,38.18,38.18,38.13,38.14,33118.0,38.18,38.18,38.13,38.14,33118.0
2019-03-21 15:00:00,38.14,38.17,38.14,38.16,39375.0,38.14,38.17,38.14,38.16,39375.0
2019-03-21 15:05:00,38.17,38.21,38.16,38.19,68676.0,38.17,38.21,38.16,38.19,68676.0
2019-03-21 15:10:00,38.2,38.2,38.11,38.14,73636.0,38.2,38.2,38.11,38.14,73636.0
2019-03-21 15:15:00,38.14,38.2,38.13,38.18,68502.0,38.14,38.2,38.13,38.18,68502.0
2019-03-21 15:20:00,38.18,38.19,38.16,38.18,70657.0,38.18,38.19,38.16,38.18,70657.0
2019-03-21 15:25:00,38.18,38.19,38.14,38.16,106252.0,38.18,38.19,38.14,38.16,106252.0
2019-03-21 15:30:00,38.15,38.18,38.12,38.17,140534.0,38.15,38.18,38.12,38.17,140534.0
2019-03-21 15:35:00,38.17,38.24,38.17,38.22,122833.0,38.17,38.24,38.17,38.22,122833.0
2019-03-21 15:40:00,38.21,38.26,38.2,38.26,150017.0,38.21,38.26,38.2,38.26,150017.0
2019-03-21 15:45:00,38.26,38.26,38.2,38.2,114621.0,38.26,38.26,38.2,38.2,114621.0
2019-03-21 15:50:00,38.21,38.22,38.17,38.17,193051.0,38.21,38.22,38.17,38.17,193051.0
2019-03-21 15:55:00,38.17,38.2,38.12,38.16,720798.0,38.17,38.2,38.12,38.16,720798.0
2019-03-22 09:30:00,38.1,38.1,37.94,38.03,86583.0,38.1,38.1,37.94,38.03,86583.0
2019-03-22 09:35:00,38.03,38.13,37.99,38.09,38122.0,38.03,38.13,37.99,38.09,38122.0
2019-03-22 09:40:00,38.09,38.13,38.04,38.04,33867.0,38.09,38.13,38.04,38.04,33867.0
2019-03-22 09:45:00,38.04,38.05,37.9,37.91,32533.0,38.04,38.05,37.9,37.91,32533.0
2019-03-22 09:50:00,37.91,37.92,37.72,37.74,129673.0,37.91,37.92,37.72,37.74,129673.0
2019-03-22 09:55:00,37.73,37.81,37.67,37.76,102502.0,37.73,37.81,37.67,37.76,102502.0
2019-03-22 10:00:00,37.75,37.78,37.7,37.77,177080.0,37.75,37.78,37.7,37.77,177080.0
2019-03-22 10:05:00,37.76,37.9,37.76,37.88,78872.0,37.76,37.9,37.76,37.88,78872.0
2019-03-22 10:10:00,37.88,37.9,37.83,37.87,282157.0,37.88,37.9,37.83,37.87,282157.0
2019-03-22 10:15:00,37.87,38.01,37.86,37.99,70873.0,37.87,38.01,37.86,37.99,70873.0
2019-03-22 10:20:00,38.0,38.0,37.91,37.93,52884.0,38.0,38.0,37.91,37.93,52884.0
2019-03-22 10:25:00,37.93,37.93,37.83,37.84,46978.0,37.93,37.93,37.83,37.84,46978.0
2019-03-22 10:30:00,37.84,37.91,37.82,37.82,77116.0,37.84,37.91,37.82,37.82,77116.0
2019-03-22 10:35:00,37.83,37.85,37.81,37.82,37780.0,37.83,37.85,37.81,37.82,37780.0
2019-03-22 10:40:00,37.82,37.85,37.81,37.83,51916.0,37.82,37.85,37.81,37.83,51916.0
2019-03-22 10:45:00,37.84,37.85,37.77,37.8,47778.0,37.84,37.85,37.77,37.8,47778.0
2019-03-22 10:50:00,37.79,37.82,37.75,37.78,40080.0,37.79,37.82,37.75,37.78,40080.0
2019-03-22 10:55:00,37.79,37.84,37.78,37.8,65309.0,37.79,37.84,37.78,37.8,65309.0
2019-03-22 11:00:00,37.79,37.83,37.78,37.81,78978.0,37.79,37.83,37.78,37.81,78978.0
2019-03-22 11:05:00,37.8,37.84,37.78,37.83,41870.0,37.8,37.84,37.78,37.83,41870.0
2019-03-22 11:10:00,37.83,37.83,37.77,37.82,51989.0,37.83,37.83,37.77,37.82,51989.0
2019-03-22 11:15:00,37.82,37.83,37.75,37.81,35717.0,37.82,37.83,37.75,37.81,35717.0
2019-03-22 11:20:00,37.8,37.81,37.74,37.75,37494.0,37.8,37.81,37.74,37.75,37494.0
2019-03-22 11:25:00,37.75,37.79,37.72,37.75,42578.0,37.75,37.79,37.72,37.75,42578.0
2019-03-22 11:30:00,37.74,37.77,37.69,37.69,44308.0,37.74,37.77,37.69,37.69,44308.0
2019-03-22 11:35:00,37.69,37.7,37.62,37.65,226840.0,37.69,37.7,37.62,37.65,226840.0
2019-03-22 11:40:00,37.65,37.69,37.59,37.59,57817.0,37.65,37.69,37.59,37.59,57817.0
2019-03-22 11:45:00,37.6,37.61,37.53,37.59,39781.0,37.6,37.61,37.53,37.59,39781.0
2019-03-22 11:50:00,37.58,37.58,37.46,37.49,60996.0,37.58,37.58,37.46,37.49,60996.0
2019-03-22 11:55:00,37.48,37.49,37.32,37.32,144448.0,37.48,37.49,37.32,37.32,144448.0
2019-03-22 12:00:00,37.33,37.46,37.32,37.45,82675.0,37.33,37.46,37.32,37.45,82675.0
2019-03-22 12:05:00,37.45,37.5,37.44,37.47,31149.0,37.45,37.5,37.44,37.47,31149.0
2019-03-22 12:10:00,37.48,37.49,37.43,37.44,33025.0,37.48,37.49,37.43,37.44,33025.0
2019-03-22 12:15:00,37.45,37.51,37.44,37.46,49624.0,37.45,37.51,37.44,37.46,49624.0
2019-03-22 12:20:00,37.47,37.53,37.46,37.5,40397.0,37.47,37.53,37.46,37.5,40397.0
2019-03-22 12:25:00,37.5,37.5,37.41,37.44,38874.0,37.5,37.5,37.41,37.44,38874.0
2019-03-22 12:30:00,37.44,37.47,37.38,37.45,47966.0,37.44,37.47,37.38,37.45,47966.0
2019-03-22 12:35:00,37.45,37.46,37.36,37.41,41844.0,37.45,37.46,37.36,37.41,41844.0
2019-03-22 12:40:00,37.41,37.41,37.33,37.35,21170.0,37.41,37.41,37.33,37.35,21170.0
2019-03-22 12:45:00,37.36,37.42,37.34,37.38,38608.0,37.36,37.42,37.34,37.38,38608.0
2019-03-22 12:50:00,37.39,37.42,37.36,37.41,57570.0,37.39,37.42,37.36,37.41,57570.0
2019-03-22 12:55:00,37.4,37.43,37.36,37.4,25760.0,37.4,37.43,37.36,37.4,25760.0
2019-03-22 13:00:00,37.4,37.41,37.39,37.4,64532.0,37.4,37.41,37.39,37.4,64532.0
2019-03-22 13:05:00,37.4,37.41,37.38,37.41,50819.0,37.4,37.41,37.38,37.41,50819.0
2019-03-22 13:10:00,37.4,37.43,37.38,37.42,26504.0,37.4,37.43,37.38,37.42,26504.0
2019-03-22 13:15:00,37.42,37.44,37.4,37.4,37016.0,37.42,37.44,37.4,37.4,37016.0
2019-03-22 13:20:00,37.41,37.41,37.35,37.36,28810.0,37.41,37.41,37.35,37.36,28810.0
2019-03-22 13:25:00,37.35,37.36,37.33,37.35,27335.0,37.35,37.36,37.33,37.35,27335.0
2019-03-22 13:30:00,37.36,37.36,37.29,37.3,67035.0,37.36,37.36,37.29,37.3,67035.0
2019-03-22 13:35:00,37.29,37.32,37.29,37.3,28293.0,37.29,37.32,37.29,37.3,28293.0
2019-03-22 13:40:00,37.31,37.35,37.29,37.35,64662.0,37.31,37.35,37.29,37.35,64662.0
2019-03-22 13:45:00,37.34,37.35,37.3,37.31,17447.0,37.34,37.35,37.3,37.31,17447.0
2019-03-22 13:50:00,37.31,37.33,37.29,37.33,25644.0,37.31,37.33,37.29,37.33,25644.0
2019-03-22 13:55:00,37.33,37.33,37.28,37.32,23152.0,37.33,37.33,37.28,37.32,23152.0
2019-03-22 14:00:00,37.31,37.39,37.31,37.39,45146.0,37.31,37.39,37.31,37.39,45146.0
2019-03-22 14:05:00,37.39,37.4,37.35,37.37,60583.0,37.39,37.4,37.35,37.37,60583.0
2019-03-22 14:10:00,37.38,37.4,37.37,37.38,85985.0,37.38,37.4,37.37,37.38,85985.0
2019-03-22 14:15:00,37.38,37.46,37.38,37.44,68228.0,37.38,37.46,37.38,37.44,68228.0
2019-03-22 14:20:00,37.44,37.54,37.43,37.54,161306.0,37.44,37.54,37.43,37.54,161306.0
2019-03-22 14:25:00,37.54,37.58,37.53,37.54,68762.0,37.54,37.58,37.53,37.54,68762.0
2019-03-22 14:30:00,37.54,37.56,37.5,37.5,32809.0,37.54,37.56,37.5,37.5,32809.0
2019-03-22 14:35:00,37.51,37.57,37.5,37.57,57006.0,37.51,37.57,37.5,37.57,57006.0
2019-03-22 14:40:00,37.57,37.57,37.51,37.52,61820.0,37.57,37.57,37.51,37.52,61820.0
2019-03-22 14:45:00,37.52,37.61,37.51,37.59,48750.0,37.52,37.61,37.51,37.59,48750.0
2019-03-22 14:50:00,37.59,37.62,37.58,37.59,57621.0,37.59,37.62,37.58,37.59,57621.0
2019-03-22 14:55:00,37.59,37.61,37.57,37.59,64900.0,37.59,37.61,37.57,37.59,64900.0
2019-03-22 15:00:00,37.59,37.6,37.54,37.54,55471.0,37.59,37.6,37.54,37.54,55471.0
2019-03-22 15:05:00,37.54,37.58,37.53,37.57,48063.0,37.54,37.58,37.53,37.57,48063.0
2019-03-22 15:10:00,37.57,37.59,37.52,37.53,46670.0,37.57,37.59,37.52,37.53,46670.0
2019-03-22 15:15:00,37.54,37.54,37.48,37.52,81142.0,37.54,37.54,37.48,37.52,81142.0
2019-03-22 15:20:00,37.52,37.57,37.52,37.57,70139.0,37.52,37.57,37.52,37.57,70139.0
2019-03-22 15:25:00,37.57,37.58,37.5,37.51,60214.0,37.57,37.58,37.5,37.51,60214.0
2019-03-22 15:30:00,37.51,37.51,37.37,37.38,107059.0,37.51,37.51,37.37,37.38,107059.0
2019-03-22 15:35:00,37.38,37.46,37.37,37.42,86673.0,37.38,37.46,37.37,37.42,86673.0
2019-03-22 15:40:00,37.43,37.47,37.41,37.41,138800.0,37.43,37.47,37.41,37.41,138800.0
2019-03-22 15:45:00,37.42,37.45,37.37,37.38,204517.0,37.42,37.45,37.37,37.38,204517.0
2019-03-22 15:50:00,37.39,37.4,37.34,37.37,183229.0,37.39,37.4,37.34,37.37,183229.0
2019-03-22 15:55:00,37.36,37.37,37.28,37.3,492270.0,37.36,37.37,37.28,37.3,492270.0
2019-03-25 09:30:00,37.3,37.35,37.1,37.17,134647.0,37.3,37.35,37.1,37.17,134647.0
2019-03-25 09:35:00,37.17,37.48,37.17,37.44,104285.0,37.17,37.48,37.17,37.44,104285.0
2019-03-25 09:40:00,37.45,37.52,37.38,37.39,99521.0,37.45,37.52,37.38,37.39,99521.0
2019-03-25 09:45:00,37.39,37.39,37.28,37.34,80906.0,37.39,37.39,37.28,37.34,80906.0
2019-03-25 09:50:00,37.34,37.36,37.25,37.27,79728.0,37.34,37.36,37.25,37.27,79728.0
2019-03-25 09:55:00,37.27,37.4,37.24,37.38,84986.0,37.27,37.4,37.24,37.38,84986.0
2019-03-25 10:00:00,37.37,37.5,37.36,37.44,364641.0,37.37,37.5,37.36,37.44,364641.0
2019-03-25 10:05:00,37.42,37.44,37.35,37.36,64421.0,37.42,37.44,37.35,37.36,64421.0
2019-03-25 10:10:00,37.37,37.41,37.33,37.33,86773.0,37.37,37.41,37.33,37.33,86773.0
2019-03-25 10:15:00,37.33,37.41,37.33,37.37,135641.0,37.33,37.41,37.33,37.37,135641.0
2019-03-25 10:20:00,37.36,37.38,37.31,37.37,103905.0,37.36,37.38,37.31,37.37,103905.0
2019-03-25 10:25:00,37.36,37.38,37.32,37.36,349228.0,37.36,37.38,37.32,37.36,349228.0
2019-03-25 10:30:00,37.36,37.46,37.33,37.41,139640.0,37.36,37.46,37.33,37.41,139640.0
2019-03-25 10:35:00,37.4,37.4,37.35,37.37,47524.0,37.4,37.4,37.35,37.37,47524.0
2019-03-25 10:40:00,37.38,37.5,37.36,37.49,140549.0,37.38,37.5,37.36,37.49,140549.0
2019-03-25 10:45:00,37.48,37.53,37.4,37.52,118353.0,37.48,37.53,37.4,37.52,118353.0
2019-03-25 10:50:00,37.52,37.66,37.5,37.65,131602.0,37.52,37.66,37.5,37.65,131602.0
2019-03-25 10:55:00,37.65,37.78,37.63,37.68,954213.0,37.65,37.78,37.63,37.68,954213.0
2019-03-25 11:00:00,37.69,37.7,37.61,37.65,88346.0,37.69,37.7,37.61,37.65,88346.0
2019-03-25 11:05:00,37.65,37.73,37.65,37.66,114278.0,37.65,37.73,37.65,37.66,114278.0
2019-03-25 11:10:00,37.67,37.69,37.62,37.67,91847.0,37.67,37.69,37.62,37.67,91847.0
2019-03-25 11:15:00,37.68,37.7,37.64,37.67,98194.0,37.68,37.7,37.64,37.67,98194.0
2019-03-25 11:20:00,37.68,37.71,37.65,37.7,45477.0,37.68,37.71,37.65,37.7,45477.0
2019-03-25 11:25:00,37.69,37.76,37.67,37.76,234929.0,37.69,37.76,37.67,37.76,234929.0
2019-03-25 11:30:00,37.75,37.8,37.73,37.8,115603.0,37.75,37.8,37.73,37.8,115603.0
2019-03-25 11:35:00,37.8,37.82,37.69,37.77,58594.0,37.8,37.82,37.69,37.77,58594.0
2019-03-25 11:40:00,37.77,37.78,37.67,37.68,62854.0,37.77,37.78,37.67,37.68,62854.0
2019-03-25 11:45:00,37.67,37.7,37.65,37.68,41406.0,37.67,37.7,37.65,37.68,41406.0
2019-03-25 11:50:00,37.69,37.7,37.66,37.66,25722.0,37.69,37.7,37.66,37.66,25722.0
2019-03-25 11:55:00,37.66,37.7,37.63,37.7,186777.0,37.66,37.7,37.63,37.7,186777.0
2019-03-25 12:00:00,37.7,37.7,37.63,37.69,22041.0,37.7,37.7,37.63,37.69,22041.0
2019-03-25 12:05:00,37.69,37.75,37.68,37.72,31099.0,37.69,37.75,37.68,37.72,31099.0
2019-03-25 12:10:00,37.72,37.72,37.62,37.62,69478.0,37.72,37.72,37.62,37.62,69478.0
2019-03-25 12:15:00,37.62,37.66,37.61,37.65,38811.0,37.62,37.66,37.61,37.65,38811.0
2019-03-25 12:20:00,37.66,37.66,37.62,37.65,33661.0,37.66,37.66,37.62,37.65,33661.0
2019-03-25 12:25:00,37.65,37.66,37.62,37.63,31836.0,37.65,37.66,37.62,37.63,31836.0
2019-03-25 12:30:00,37.62,37.63,37.54,37.56,30766.0,37.62,37.63,37.54,37.56,30766.0
2019-03-25 12:35:00,37.56,37.56,37.48,37.5,43407.0,37.56,37.56,37.48,37.5,43407.0
2019-03-25 12:40:00,37.5,37.51,37.48,37.5,52601.0,37.5,37.51,37.48,37.5,52601.0
2019-03-25 12:45:00,37.5,37.51,37.49,37.51,32220.0,37.5,37.51,37.49,37.51,32220.0
2019-03-25 12:50:00,37.51,37.52,37.48,37.51,187082.0,37.51,37.52,37.48,37.51,187082.0
2019-03-25 12:55:00,37.51,37.54,37.49,37.54,61522.0,37.51,37.54,37.49,37.54,61522.0
2019-03-25 13:00:00,37.54,37.55,37.5,37.53,59977.0,37.54,37.55,37.5,37.53,59977.0
2019-03-25 13:05:00,37.53,37.54,37.5,37.54,29530.0,37.53,37.54,37.5,37.54,29530.0
2019-03-25 13:10:00,37.53,37.6,37.52,37.57,24012.0,37.53,37.6,37.52,37.57,24012.0
2019-03-25 13:15:00,37.56,37.56,37.51,37.52,21174.0,37.56,37.56,37.51,37.52,21174.0
2019-03-25 13:20:00,37.53,37.55,37.51,37.53,26509.0,37.53,37.55,37.51,37.53,26509.0
2019-03-25 13:25:00,37.54,37.54,37.5,37.53,20632.0,37.54,37.54,37.5,37.53,20632.0
2019-03-25 13:30:00,37.52,37.53,37.47,37.52,26967.0,37.52,37.53,37.47,37.52,26967.0
2019-03-25 13:35:00,37.51,37.55,37.51,37.55,26687.0,37.51,37.55,37.51,37.55,26687.0
2019-03-25 13:40:00,37.54,37.55,37.5,37.51,45351.0,37.54,37.55,37.5,37.51,45351.0
2019-03-25 13:45:00,37.5,37.51,37.46,37.48,33765.0,37.5,37.51,37.46,37.48,33765.0
2019-03-25 13:50:00,37.48,37.49,37.45,37.46,15867.0,37.48,37.49,37.45,37.46,15867.0
2019-03-25 13:55:00,37.45,37.49,37.44,37.45,53279.0,37.45,37.49,37.44,37.45,53279.0
2019-03-25 14:00:00,37.45,37.52,37.45,37.5,18129.0,37.45,37.52,37.45,37.5,18129.0
2019-03-25 14:05:00,37.5,37.5,37.47,37.47,22250.0,37.5,37.5,37.47,37.47,22250.0
2019-03-25 14:10:00,37.47,37.52,37.47,37.5,31509.0,37.47,37.52,37.47,37.5,31509.0
2019-03-25 14:15:00,37.51,37.52,37.45,37.45,31045.0,37.51,37.52,37.45,37.45,31045.0
2019-03-25 14:20:00,37.45,37.47,37.4,37.41,38042.0,37.45,37.47,37.4,37.41,38042.0
2019-03-25 14:25:00,37.41,37.44,37.38,37.42,94084.0,37.41,37.44,37.38,37.42,94084.0
2019-03-25 14:30:00,37.43,37.48,37.42,37.45,62291.0,37.43,37.48,37.42,37.45,62291.0
2019-03-25 14:35:00,37.46,37.47,37.44,37.46,32160.0,37.46,37.47,37.44,37.46,32160.0
2019-03-25 14:40:00,37.45,37.51,37.44,37.5,44049.0,37.45,37.51,37.44,37.5,44049.0
2019-03-25 14:45:00,37.51,37.55,37.5,37.54,17628.0,37.51,37.55,37.5,37.54,17628.0
2019-03-25 14:50:00,37.54,37.55,37.52,37.52,34975.0,37.54,37.55,37.52,37.52,34975.0
2019-03-25 14:55:00,37.52,37.59,37.52,37.57,34921.0,37.52,37.59,37.52,37.57,34921.0
2019-03-25 15:00:00,37.57,37.59,37.54,37.55,51342.0,37.57,37.59,37.54,37.55,51342.0
2019-03-25 15:05:00,37.55,37.6,37.54,37.6,30467.0,37.55,37.6,37.54,37.6,30467.0
2019-03-25 15:10:00,37.6,37.7,37.59,37.69,43738.0,37.6,37.7,37.59,37.69,43738.0
2019-03-25 15:15:00,37.69,37.7,37.64,37.69,96786.0,37.69,37.7,37.64,37.69,96786.0
2019-03-25 15:20:00,37.69,37.75,37.67,37.73,65966.0,37.69,37.75,37.67,37.73,65966.0
2019-03-25 15:25:00,37.73,37.77,37.72,37.74,53008.0,37.73,37.77,37.72,37.74,53008.0
2019-03-25 15:30:00,37.74,37.74,37.67,37.68,88483.0,37.74,37.74,37.67,37.68,88483.0
2019-03-25 15:35:00,37.68,37.69,37.62,37.62,80485.0,37.68,37.69,37.62,37.62,80485.0
2019-03-25 15:40:00,37.63,37.7,37.62,37.67,83209.0,37.63,37.7,37.62,37.67,83209.0
2019-03-25 15:45:00,37.67,37.72,37.65,37.66,139795.0,37.67,37.72,37.65,37.66,139795.0
2019-03-25 15:50:00,37.66,37.71,37.65,37.68,194425.0,37.66,37.71,37.65,37.68,194425.0
2019-03-25 15:55:00,37.68,37.7,37.63,37.63,575995.0,37.68,37.7,37.63,37.63,575995.0
2019-03-26 09:30:00,38.07,38.18,38.02,38.04,146872.0,38.07,38.18,38.02,38.04,146872.0
2019-03-26 09:35:00,38.04,38.13,37.98,38.1,65615.0,38.04,38.13,37.98,38.1,65615.0
2019-03-26 09:40:00,38.1,38.15,38.01,38.14,54668.0,38.1,38.15,38.01,38.14,54668.0
2019-03-26 09:45:00,38.15,38.22,38.14,38.2,120422.0,38.15,38.22,38.14,38.2,120422.0
2019-03-26 09:50:00,38.21,38.29,38.18,38.27,144797.0,38.21,38.29,38.18,38.27,144797.0
2019-03-26 09:55:00,38.27,38.39,38.25,38.37,106778.0,38.27,38.39,38.25,38.37,106778.0
2019-03-26 10:00:00,38.38,38.39,38.28,38.3,129074.0,38.38,38.39,38.28,38.3,129074.0
2019-03-26 10:05:00,38.3,38.33,38.26,38.26,114202.0,38.3,38.33,38.26,38.26,114202.0
2019-03-26 10:10:00,38.25,38.29,38.22,38.26,93404.0,38.25,38.29,38.22,38.26,93404.0
2019-03-26 10:15:00,38.26,38.28,38.23,38.27,47205.0,38.26,38.28,38.23,38.27,47205.0
2019-03-26 10:20:00,38.26,38.27,38.18,38.22,81248.0,38.26,38.27,38.18,38.22,81248.0
2019-03-26 10:25:00,38.23,38.27,38.18,38.26,112601.0,38.23,38.27,38.18,38.26,112601.0
2019-03-26 10:30:00,38.26,38.28,38.23,38.25,69134.0,38.26,38.28,38.23,38.25,69134.0
2019-03-26 10:35:00,38.26,38.28,38.22,38.26,87313.0,38.26,38.28,38.22,38.26,87313.0
2019-03-26 10:40:00,38.26,38.29,38.21,38.23,48789.0,38.26,38.29,38.21,38.23,48789.0
2019-03-26 10:45:00,38.24,38.34,38.23,38.34,56452.0,38.24,38.34,38.23,38.34,56452.0
2019-03-26 10:50:00,38.34,38.41,38.32,38.41,79890.0,38.34,38.41,38.32,38.41,79890.0
2019-03-26 10:55:00,38.41,38.46,38.4,38.45,135689.0,38.41,38.46,38.4,38.45,135689.0
2019-03-26 11:00:00,38.44,38.47,38.42,38.47,91703.0,38.44,38.47,38.42,38.47,91703.0
2019-03-26 11:05:00,38.46,38.51,38.45,38.51,102468.0,38.46,38.51,38.45,38.51,102468.0
2019-03-26 11:10:00,38.51,38.53,38.49,38.5,142229.0,38.51,38.53,38.49,38.5,142229.0
2019-03-26 11:15:00,38.5,38.58,38.49,38.55,140939.0,38.5,38.58,38.49,38.55,140939.0
2019-03-26 11:20:00,38.55,38.6,38.45,38.45,106935.0,38.55,38.6,38.45,38.45,106935.0
2019-03-26 11:25:00,38.45,38.47,38.42,38.46,53159.0,38.45,38.47,38.42,38.46,53159.0
2019-03-26 11:30:00,38.47,38.51,38.45,38.51,59306.0,38.47,38.51,38.45,38.51,59306.0
2019-03-26 11:35:00,38.51,38.52,38.45,38.52,105329.0,38.51,38.52,38.45,38.52,105329.0
2019-03-26 11:40:00,38.51,38.54,38.5,38.52,52474.0,38.51,38.54,38.5,38.52,52474.0
2019-03-26 11:45:00,38.52,38.53,38.36,38.39,157564.0,38.52,38.53,38.36,38.39,157564.0
2019-03-26 11:50:00,38.39,38.39,38.32,38.34,68394.0,38.39,38.39,38.32,38.34,68394.0
2019-03-26 11:55:00,38.34,38.37,38.29,38.33,109709.0,38.34,38.37,38.29,38.33,109709.0
2019-03-26 12:00:00,38.33,38.38,38.32,38.38,33086.0,38.33,38.38,38.32,38.38,33086.0
2019-03-26 12:05:00,38.38,38.41,38.36,38.39,41301.0,38.38,38.41,38.36,38.39,41301.0
2019-03-26 12:10:00,38.4,38.41,38.37,38.39,47059.0,38.4,38.41,38.37,38.39,47059.0
2019-03-26 12:15:00,38.39,38.41,38.38,38.41,31090.0,38.39,38.41,38.38,38.41,31090.0
2019-03-26 12:20:00,38.41,38.42,38.3,38.33,68374.0,38.41,38.42,38.3,38.33,68374.0
2019-03-26 12:25:00,38.32,38.34,38.3,38.33,43994.0,38.32,38.34,38.3,38.33,43994.0
2019-03-26 12:30:00,38.32,38.34,38.23,38.25,73464.0,38.32,38.34,38.23,38.25,73464.0
2019-03-26 12:35:00,38.25,38.29,38.24,38.25,34388.0,38.25,38.29,38.24,38.25,34388.0
2019-03-26 12:40:00,38.25,38.27,38.22,38.23,44965.0,38.25,38.27,38.22,38.23,44965.0
2019-03-26 12:45:00,38.23,38.25,38.17,38.19,43218.0,38.23,38.25,38.17,38.19,43218.0
2019-03-26 12:50:00,38.19,38.24,38.19,38.22,24046.0,38.19,38.24,38.19,38.22,24046.0
2019-03-26 12:55:00,38.23,38.24,38.15,38.17,41676.0,38.23,38.24,38.15,38.17,41676.0
2019-03-26 13:00:00,38.18,38.2,38.16,38.2,23464.0,38.18,38.2,38.16,38.2,23464.0
2019-03-26 13:05:00,38.19,38.22,38.17,38.22,18803.0,38.19,38.22,38.17,38.22,18803.0
2019-03-26 13:10:00,38.22,38.25,38.21,38.23,26927.0,38.22,38.25,38.21,38.23,26927.0
2019-03-26 13:15:00,38.22,38.24,38.21,38.23,29447.0,38.22,38.24,38.21,38.23,29447.0
2019-03-26 13:20:00,38.24,38.24,38.15,38.16,36202.0,38.24,38.24,38.15,38.16,36202.0
2019-03-26 13:25:00,38.15,38.15,38.09,38.09,44226.0,38.15,38.15,38.09,38.09,44226.0
2019-03-26 13:30:00,38.1,38.12,38.09,38.09,18185.0,38.1,38.12,38.09,38.09,18185.0
2019-03-26 13:35:00,38.1,38.1,38.05,38.06,34837.0,38.1,38.1,38.05,38.06,34837.0
2019-03-26 13:40:00,38.07,38.09,38.06,38.07,21171.0,38.07,38.09,38.06,38.07,21171.0
2019-03-26 13:45:00,38.08,38.08,38.05,38.07,29313.0,38.08,38.08,38.05,38.07,29313.0
2019-03-26 13:50:00,38.06,38.08,38.01,38.02,40053.0,38.06,38.08,38.01,38.02,40053.0
2019-03-26 13:55:00,38.01,38.01,37.97,37.99,26455.0,38.01,38.01,37.97,37.99,26455.0
2019-03-26 14:00:00,38.0,38.02,37.99,38.0,32463.0,38.0,38.02,37.99,38.0,32463.0
2019-03-26 14:05:00,38.01,38.07,38.01,38.03,36956.0,38.01,38.07,38.01,38.03,36956.0
2019-03-26 14:10:00,38.03,38.05,37.99,38.03,58153.0,38.03,38.05,37.99,38.03,58153.0
2019-03-26 14:15:00,38.04,38.05,38.02,38.05,51832.0,38.04,38.05,38.02,38.05,51832.0
2019-03-26 14:20:00,38.04,38.05,38.0,38.04,50229.0,38.04,38.05,38.0,38.04,50229.0
2019-03-26 14:25:00,38.05,38.09,38.04,38.04,46383.0,38.05,38.09,38.04,38.04,46383.0
2019-03-26 14:30:00,38.04,38.05,38.01,38.05,64255.0,38.04,38.05,38.01,38.05,64255.0
2019-03-26 14:35:00,38.04,38.06,38.04,38.06,20282.0,38.04,38.06,38.04,38.06,20282.0
2019-03-26 14:40:00,38.06,38.09,38.05,38.09,34120.0,38.06,38.09,38.05,38.09,34120.0
2019-03-26 14:45:00,38.08,38.09,38.04,38.05,39296.0,38.08,38.09,38.04,38.05,39296.0
2019-03-26 14:50:00,38.05,38.06,37.94,37.94,47370.0,38.05,38.06,37.94,37.94,47370.0
2019-03-26 14:55:00,37.94,37.99,37.92,37.99,67641.0,37.94,37.99,37.92,37.99,67641.0
2019-03-26 15:00:00,37.99,38.03,37.99,38.0,58418.0,37.99,38.03,37.99,38.0,58418.0
2019-03-26 15:05:00,38.01,38.04,37.98,38.0,50204.0,38.01,38.04,37.98,38.0,50204.0
2019-03-26 15:10:00,38.0,38.02,37.96,37.96,41470.0,38.0,38.02,37.96,37.96,41470.0
2019-03-26 15:15:00,37.97,37.97,37.92,37.93,62458.0,37.97,37.97,37.92,37.93,62458.0
2019-03-26 15:20:00,37.92,37.93,37.89,37.9,101960.0,37.92,37.93,37.89,37.9,101960.0
2019-03-26 15:25:00,37.9,37.92,37.86,37.87,69163.0,37.9,37.92,37.86,37.87,69163.0
2019-03-26 15:30:00,37.87,37.89,37.82,37.83,121695.0,37.87,37.89,37.82,37.83,121695.0
2019-03-26 15:35:00,37.83,37.84,37.79,37.8,148651.0,37.83,37.84,37.79,37.8,148651.0
2019-03-26 15:40:00,37.8,37.83,37.75,37.75,201384.0,37.8,37.83,37.75,37.75,201384.0
2019-03-26 15:45:00,37.75,37.83,37.74,37.78,203547.0,37.75,37.83,37.74,37.78,203547.0
2019-03-26 15:50:00,37.79,37.86,37.78,37.83,200661.0,37.79,37.86,37.78,37.83,200661.0
2019-03-26 15:55:00,37.83,37.88,37.81,37.84,500120.0,37.83,37.88,37.81,37.84,500120.0
2019-03-27 09:30:00,37.85,37.98,37.84,37.91,62597.0,37.85,37.98,37.84,37.91,62597.0
2019-03-27 09:35:00,37.9,37.98,37.83,37.95,70184.0,37.9,37.98,37.83,37.95,70184.0
2019-03-27 09:40:00,37.95,38.05,37.86,38.02,47498.0,37.95,38.05,37.86,38.02,47498.0
2019-03-27 09:45:00,38.04,38.04,37.97,38.02,38345.0,38.04,38.04,37.97,38.02,38345.0
2019-03-27 09:50:00,38.02,38.1,37.98,37.98,43510.0,38.02,38.1,37.98,37.98,43510.0
2019-03-27 09:55:00,37.98,37.98,37.85,37.86,75855.0,37.98,37.98,37.85,37.86,75855.0
2019-03-27 10:00:00,37.86,37.93,37.82,37.91,58224.0,37.86,37.93,37.82,37.91,58224.0
2019-03-27 10:05:00,37.91,37.96,37.87,37.91,37234.0,37.91,37.96,37.87,37.91,37234.0
2019-03-27 10:10:00,37.91,37.96,37.91,37.94,31523.0,37.91,37.96,37.91,37.94,31523.0
2019-03-27 10:15:00,37.95,37.98,37.92,37.97,21923.0,37.95,37.98,37.92,37.97,21923.0
2019-03-27 10:20:00,37.96,37.97,37.91,37.91,32820.0,37.96,37.97,37.91,37.91,32820.0
2019-03-27 10:25:00,37.91,37.92,37.84,37.85,35634.0,37.91,37.92,37.84,37.85,35634.0
2019-03-27 10:30:00,37.85,37.9,37.84,37.86,41037.0,37.85,37.9,37.84,37.86,41037.0
2019-03-27 10:35:00,37.87,37.87,37.77,37.77,63242.0,37.87,37.87,37.77,37.77,63242.0
2019-03-27 10:40:00,37.77,37.78,37.67,37.69,76899.0,37.77,37.78,37.67,37.69,76899.0
2019-03-27 10:45:00,37.69,37.72,37.63,37.7,53615.0,37.69,37.72,37.63,37.7,53615.0
2019-03-27 10:50:00,37.69,37.74,37.64,37.68,37536.0,37.69,37.74,37.64,37.68,37536.0
2019-03-27 10:55:00,37.68,37.7,37.63,37.69,33794.0,37.68,37.7,37.63,37.69,33794.0
2019-03-27 11:00:00,37.69,37.74,37.63,37.65,42009.0,37.69,37.74,37.63,37.65,42009.0
2019-03-27 11:05:00,37.64,37.65,37.56,37.62,84630.0,37.64,37.65,37.56,37.62,84630.0
2019-03-27 11:10:00,37.61,37.64,37.53,37.54,32471.0,37.61,37.64,37.53,37.54,32471.0
2019-03-27 11:15:00,37.54,37.54,37.45,37.48,68325.0,37.54,37.54,37.45,37.48,68325.0
2019-03-27 11:20:00,37.49,37.5,37.43,37.5,33109.0,37.49,37.5,37.43,37.5,33109.0
2019-03-27 11:25:00,37.48,37.49,37.39,37.4,51673.0,37.48,37.49,37.39,37.4,51673.0
2019-03-27 11:30:00,37.39,37.46,37.36,37.37,53899.0,37.39,37.46,37.36,37.37,53899.0
2019-03-27 11:35:00,37.36,37.45,37.34,37.44,43799.0,37.36,37.45,37.34,37.44,43799.0
2019-03-27 11:40:00,37.43,37.47,37.33,37.33,33537.0,37.43,37.47,37.33,37.33,33537.0
2019-03-27 11:45:00,37.33,37.42,37.32,37.37,21253.0,37.33,37.42,37.32,37.37,21253.0
2019-03-27 11:50:00,37.36,37.4,37.31,37.34,34475.0,37.36,37.4,37.31,37.34,34475.0
2019-03-27 11:55:00,37.34,37.44,37.33,37.43,21483.0,37.34,37.44,37.33,37.43,21483.0
2019-03-27 12:00:00,37.43,37.47,37.37,37.46,25147.0,37.43,37.47,37.37,37.46,25147.0
2019-03-27 12:05:00,37.45,37.5,37.45,37.47,40991.0,37.45,37.5,37.45,37.47,40991.0
2019-03-27 12:10:00,37.48,37.51,37.46,37.46,16088.0,37.48,37.51,37.46,37.46,16088.0
2019-03-27 12:15:00,37.46,37.47,37.41,37.43,28797.0,37.46,37.47,37.41,37.43,28797.0
2019-03-27 12:20:00,37.44,37.48,37.37,37.41,42168.0,37.44,37.48,37.37,37.41,42168.0
2019-03-27 12:25:00,37.41,37.44,37.38,37.41,21703.0,37.41,37.44,37.38,37.41,21703.0
2019-03-27 12:30:00,37.41,37.46,37.4,37.44,34311.0,37.41,37.46,37.4,37.44,34311.0
2019-03-27 12:35:00,37.45,37.46,37.42,37.43,23724.0,37.45,37.46,37.42,37.43,23724.0
2019-03-27 12:40:00,37.42,37.45,37.41,37.45,20356.0,37.42,37.45,37.41,37.45,20356.0
2019-03-27 12:45:00,37.46,37.47,37.43,37.44,17007.0,37.46,37.47,37.43,37.44,17007.0
2019-03-27 12:50:00,37.44,37.46,37.39,37.43,36426.0,37.44,37.46,37.39,37.43,36426.0
2019-03-27 12:55:00,37.42,37.43,37.38,37.38,11118.0,37.42,37.43,37.38,37.38,11118.0
2019-03-27 13:00:00,37.38,37.39,37.32,37.33,40764.0,37.38,37.39,37.32,37.33,40764.0
2019-03-27 13:05:00,37.34,37.38,37.34,37.35,26185.0,37.34,37.38,37.34,37.35,26185.0
2019-03-27 13:10:00,37.35,37.49,37.34,37.48,24809.0,37.35,37.49,37.34,37.48,24809.0
2019-03-27 13:15:00,37.48,37.51,37.44,37.47,26620.0,37.48,37.51,37.44,37.47,26620.0
2019-03-27 13:20:00,37.47,37.49,37.44,37.47,19702.0,37.47,37.49,37.44,37.47,19702.0
2019-03-27 13:25:00,37.48,37.5,37.44,37.45,27749.0,37.48,37.5,37.44,37.45,27749.0
2019-03-27 13:30:00,37.46,37.5,37.45,37.49,24705.0,37.46,37.5,37.45,37.49,24705.0
2019-03-27 13:35:00,37.48,37.53,37.46,37.52,17902.0,37.48,37.53,37.46,37.52,17902.0
2019-03-27 13:40:00,37.52,37.63,37.52,37.63,31324.0,37.52,37.63,37.52,37.63,31324.0
2019-03-27 13:45:00,37.63,37.67,37.61,37.65,83595.0,37.63,37.67,37.61,37.65,83595.0
2019-03-27 13:50:00,37.66,37.68,37.64,37.65,30337.0,37.66,37.68,37.64,37.65,30337.0
2019-03-27 13:55:00,37.65,37.66,37.6,37.61,38904.0,37.65,37.66,37.6,37.61,38904.0
2019-03-27 14:00:00,37.62,37.68,37.6,37.66,34666.0,37.62,37.68,37.6,37.66,34666.0
2019-03-27 14:05:00,37.66,37.7,37.62,37.7,36339.0,37.66,37.7,37.62,37.7,36339.0
2019-03-27 14:10:00,37.69,37.72,37.66,37.69,44968.0,37.69,37.72,37.66,37.69,44968.0
2019-03-27 14:15:00,37.69,37.71,37.67,37.67,33813.0,37.69,37.71,37.67,37.67,33813.0
2019-03-27 14:20:00,37.67,37.68,37.59,37.64,72514.0,37.67,37.68,37.59,37.64,72514.0
2019-03-27 14:25:00,37.64,37.67,37.62,37.66,52610.0,37.64,37.67,37.62,37.66,52610.0
2019-03-27 14:30:00,37.66,37.71,37.66,37.69,68833.0,37.66,37.71,37.66,37.69,68833.0
2019-03-27 14:35:00,37.69,37.7,37.58,37.58,88871.0,37.69,37.7,37.58,37.58,88871.0
2019-03-27 14:40:00,37.59,37.64,37.59,37.64,43792.0,37.59,37.64,37.59,37.64,43792.0
2019-03-27 14:45:00,37.64,37.66,37.63,37.66,18661.0,37.64,37.66,37.63,37.66,18661.0
2019-03-27 14:50:00,37.66,37.71,37.65,37.71,33773.0,37.66,37.71,37.65,37.71,33773.0
2019-03-27 14:55:00,37.71,37.72,37.66,37.69,40846.0,37.71,37.72,37.66,37.69,40846.0
2019-03-27 15:00:00,37.69,37.71,37.63,37.64,35581.0,37.69,37.71,37.63,37.64,35581.0
2019-03-27 15:05:00,37.64,37.66,37.62,37.65,57686.0,37.64,37.66,37.62,37.65,57686.0
2019-03-27 15:10:00,37.66,37.7,37.65,37.7,211845.0,37.66,37.7,37.65,37.7,211845.0
2019-03-27 15:15:00,37.69,37.72,37.67,37.67,102839.0,37.69,37.72,37.67,37.67,102839.0
2019-03-27 15:20:00,37.68,37.68,37.56,37.57,159377.0,37.68,37.68,37.56,37.57,159377.0
2019-03-27 15:25:00,37.57,37.58,37.53,37.57,86113.0,37.57,37.58,37.53,37.57,86113.0
2019-03-27 15:30:00,37.58,37.67,37.57,37.65,76690.0,37.58,37.67,37.57,37.65,76690.0
2019-03-27 15:35:00,37.65,37.67,37.62,37.63,62313.0,37.65,37.67,37.62,37.63,62313.0
2019-03-27 15:40:00,37.63,37.64,37.57,37.59,69044.0,37.63,37.64,37.57,37.59,69044.0
2019-03-27 15:45:00,37.58,37.63,37.56,37.57,95231.0,37.58,37.63,37.56,37.57,95231.0
2019-03-27 15:50:00,37.56,37.57,37.46,37.46,143501.0,37.56,37.57,37.46,37.46,143501.0
2019-03-27 15:55:00,37.46,37.52,37.45,37.5,293347.0,37.46,37.52,37.45,37.5,293347.0
2019-03-28 09:30:00,37.64,37.7,37.5,37.52,83792.0,37.64,37.7,37.5,37.52,83792.0
2019-03-28 09:35:00,37.51,37.6,37.47,37.5,66744.0,37.51,37.6,37.47,37.5,66744.0
2019-03-28 09:40:00,37.5,37.61,37.47,37.57,63355.0,37.5,37.61,37.47,37.57,63355.0
2019-03-28 09:45:00,37.57,37.63,37.56,37.58,64703.0,37.57,37.63,37.56,37.58,64703.0
2019-03-28 09:50:00,37.59,37.64,37.56,37.63,63116.0,37.59,37.64,37.56,37.63,63116.0
2019-03-28 09:55:00,37.63,37.72,37.62,37.7,61609.0,37.63,37.72,37.62,37.7,61609.0
2019-03-28 10:00:00,37.71,37.78,37.67,37.76,112560.0,37.71,37.78,37.67,37.76,112560.0
2019-03-28 10:05:00,37.76,37.83,37.74,37.83,28225.0,37.76,37.83,37.74,37.83,28225.0
2019-03-28 10:10:00,37.83,37.83,37.7,37.7,29557.0,37.83,37.83,37.7,37.7,29557.0
2019-03-28 10:15:00,37.69,37.72,37.68,37.7,16558.0,37.69,37.72,37.68,37.7,16558.0
2019-03-28 10:20:00,37.7,37.75,37.69,37.73,22971.0,37.7,37.75,37.69,37.73,22971.0
2019-03-28 10:25:00,37.73,37.73,37.67,37.73,26977.0,37.73,37.73,37.67,37.73,26977.0
2019-03-28 10:30:00,37.73,37.8,37.72,37.79,66916.0,37.73,37.8,37.72,37.79,66916.0
2019-03-28 10:35:00,37.79,37.81,37.69,37.69,56547.0,37.79,37.81,37.69,37.69,56547.0
2019-03-28 10:40:00,37.69,37.76,37.69,37.71,73088.0,37.69,37.76,37.69,37.71,73088.0
2019-03-28 10:45:00,37.71,37.71,37.6,37.61,36899.0,37.71,37.71,37.6,37.61,36899.0
2019-03-28 10:50:00,37.61,37.62,37.56,37.59,59654.0,37.61,37.62,37.56,37.59,59654.0
2019-03-28 10:55:00,37.59,37.61,37.57,37.59,45312.0,37.59,37.61,37.57,37.59,45312.0
2019-03-28 11:00:00,37.59,37.64,37.52,37.56,77479.0,37.59,37.64,37.52,37.56,77479.0
2019-03-28 11:05:00,37.55,37.58,37.51,37.58,43462.0,37.55,37.58,37.51,37.58,43462.0
2019-03-28 11:10:00,37.58,37.6,37.5,37.54,53442.0,37.58,37.6,37.5,37.54,53442.0
2019-03-28 11:15:00,37.53,37.56,37.51,37.51,44471.0,37.53,37.56,37.51,37.51,44471.0
2019-03-28 11:20:00,37.51,37.55,37.5,37.51,68869.0,37.51,37.55,37.5,37.51,68869.0
2019-03-28 11:25:00,37.5,37.51,37.41,37.41,37868.0,37.5,37.51,37.41,37.41,37868.0
2019-03-28 11:30:00,37.41,37.54,37.41,37.53,31314.0,37.41,37.54,37.41,37.53,31314.0
2019-03-28 11:35:00,37.53,37.6,37.53,37.6,47754.0,37.53,37.6,37.53,37.6,47754.0
2019-03-28 11:40:00,37.59,37.6,37.54,37.59,23384.0,37.59,37.6,37.54,37.59,23384.0
2019-03-28 11:45:00,37.59,37.65,37.57,37.65,48668.0,37.59,37.65,37.57,37.65,48668.0
2019-03-28 11:50:00,37.65,37.67,37.57,37.58,38721.0,37.65,37.67,37.57,37.58,38721.0
2019-03-28 11:55:00,37.58,37.6,37.53,37.54,58239.0,37.58,37.6,37.53,37.54,58239.0
2019-03-28 12:00:00,37.53,37.59,37.5,37.55,36309.0,37.53,37.59,37.5,37.55,36309.0
2019-03-28 12:05:00,37.55,37.57,37.5,37.5,15516.0,37.55,37.57,37.5,37.5,15516.0
2019-03-28 12:10:00,37.5,37.53,37.48,37.51,25038.0,37.5,37.53,37.48,37.51,25038.0
2019-03-28 12:15:00,37.51,37.55,37.5,37.55,27176.0,37.51,37.55,37.5,37.55,27176.0
2019-03-28 12:20:00,37.55,37.56,37.54,37.55,16796.0,37.55,37.56,37.54,37.55,16796.0
2019-03-28 12:25:00,37.55,37.57,37.52,37.56,20424.0,37.55,37.57,37.52,37.56,20424.0
2019-03-28 12:30:00,37.56,37.57,37.52,37.53,14588.0,37.56,37.57,37.52,37.53,14588.0
2019-03-28 12:35:00,37.54,37.61,37.53,37.6,18076.0,37.54,37.61,37.53,37.6,18076.0
2019-03-28 12:40:00,37.61,37.63,37.6,37.63,17786.0,37.61,37.63,37.6,37.63,17786.0
2019-03-28 12:45:00,37.62,37.63,37.59,37.61,19062.0,37.62,37.63,37.59,37.61,19062.0
2019-03-28 12:50:00,37.6,37.65,37.6,37.63,41198.0,37.6,37.65,37.6,37.63,41198.0
2019-03-28 12:55:00,37.62,37.63,37.6,37.63,8593.0,37.62,37.63,37.6,37.63,8593.0
2019-03-28 13:00:00,37.63,37.67,37.62,37.65,17919.0,37.63,37.67,37.62,37.65,17919.0
2019-03-28 13:05:00,37.66,37.66,37.62,37.62,8008.0,37.66,37.66,37.62,37.62,8008.0
2019-03-28 13:10:00,37.63,37.64,37.61,37.62,15469.0,37.63,37.64,37.61,37.62,15469.0
2019-03-28 13:15:00,37.61,37.65,37.6,37.65,25285.0,37.61,37.65,37.6,37.65,25285.0
2019-03-28 13:20:00,37.65,37.69,37.64,37.67,39749.0,37.65,37.69,37.64,37.67,39749.0
2019-03-28 13:25:00,37.67,37.68,37.66,37.68,29213.0,37.67,37.68,37.66,37.68,29213.0
2019-03-28 13:30:00,37.68,37.71,37.66,37.68,23445.0,37.68,37.71,37.66,37.68,23445.0
2019-03-28 13:35:00,37.68,37.69,37.63,37.64,9758.0,37.68,37.69,37.63,37.64,9758.0
2019-03-28 13:40:00,37.63,37.64,37.6,37.63,23287.0,37.63,37.64,37.6,37.63,23287.0
2019-03-28 13:45:00,37.63,37.65,37.62,37.65,23461.0,37.63,37.65,37.62,37.65,23461.0
2019-03-28 13:50:00,37.65,37.68,37.64,37.67,19612.0,37.65,37.68,37.64,37.67,19612.0
2019-03-28 13:55:00,37.67,37.69,37.67,37.69,24685.0,37.67,37.69,37.67,37.69,24685.0
2019-03-28 14:00:00,37.69,37.72,37.68,37.71,31574.0,37.69,37.72,37.68,37.71,31574.0
2019-03-28 14:05:00,37.72,37.73,37.69,37.7,21373.0,37.72,37.73,37.69,37.7,21373.0
2019-03-28 14:10:00,37.7,37.79,37.69,37.77,76088.0,37.7,37.79,37.69,37.77,76088.0
2019-03-28 14:15:00,37.77,37.77,37.74,37.76,35548.0,37.77,37.77,37.74,37.76,35548.0
2019-03-28 14:20:00,37.76,37.81,37.75,37.8,44746.0,37.76,37.81,37.75,37.8,44746.0
2019-03-28 14:25:00,37.8,37.81,37.78,37.8,39172.0,37.8,37.81,37.78,37.8,39172.0
2019-03-28 14:30:00,37.8,37.82,37.79,37.8,38069.0,37.8,37.82,37.79,37.8,38069.0
2019-03-28 14:35:00,37.8,37.83,37.8,37.81,42381.0,37.8,37.83,37.8,37.81,42381.0
2019-03-28 14:40:00,37.8,37.82,37.8,37.81,17824.0,37.8,37.82,37.8,37.81,17824.0
2019-03-28 14:45:00,37.82,37.84,37.8,37.82,58935.0,37.82,37.84,37.8,37.82,58935.0
2019-03-28 14:50:00,37.82,37.83,37.78,37.81,83506.0,37.82,37.83,37.78,37.81,83506.0
2019-03-28 14:55:00,37.81,37.81,37.8,37.81,38821.0,37.81,37.81,37.8,37.81,38821.0
2019-03-28 15:00:00,37.81,37.86,37.8,37.86,55360.0,37.81,37.86,37.8,37.86,55360.0
2019-03-28 15:05:00,37.86,37.87,37.85,37.86,28195.0,37.86,37.87,37.85,37.86,28195.0
2019-03-28 15:10:00,37.86,37.91,37.84,37.91,97949.0,37.86,37.91,37.84,37.91,97949.0
2019-03-28 15:15:00,37.91,37.92,37.87,37.9,72918.0,37.91,37.92,37.87,37.9,72918.0
2019-03-28 15:20:00,37.91,37.92,37.87,37.89,51601.0,37.91,37.92,37.87,37.89,51601.0
2019-03-28 15:25:00,37.89,37.92,37.87,37.89,49836.0,37.89,37.92,37.87,37.89,49836.0
2019-03-28 15:30:00,37.9,37.92,37.89,37.91,40719.0,37.9,37.92,37.89,37.91,40719.0
2019-03-28 15:35:00,37.91,37.93,37.89,37.91,91239.0,37.91,37.93,37.89,37.91,91239.0
2019-03-28 15:40:00,37.9,37.94,37.9,37.93,80215.0,37.9,37.94,37.9,37.93,80215.0
2019-03-28 15:45:00,37.93,37.95,37.88,37.88,109801.0,37.93,37.95,37.88,37.88,109801.0
2019-03-28 15:50:00,37.88,37.94,37.87,37.94,185365.0,37.88,37.94,37.87,37.94,185365.0
2019-03-28 15:55:00,37.93,37.95,37.9,37.92,303581.0,37.93,37.95,37.9,37.92,303581.0
2019-03-29 09:30:00,38.15,38.23,38.01,38.08,82316.0,38.15,38.23,38.01,38.08,82316.0
2019-03-29 09:35:00,38.09,38.17,37.98,38.15,114567.0,38.09,38.17,37.98,38.15,114567.0
2019-03-29 09:40:00,38.16,38.24,38.13,38.19,116291.0,38.16,38.24,38.13,38.19,116291.0
2019-03-29 09:45:00,38.18,38.21,38.03,38.08,124099.0,38.18,38.21,38.03,38.08,124099.0
2019-03-29 09:50:00,38.07,38.23,38.07,38.23,94522.0,38.07,38.23,38.07,38.23,94522.0
2019-03-29 09:55:00,38.23,38.27,38.2,38.25,101537.0,38.23,38.27,38.2,38.25,101537.0
2019-03-29 10:00:00,38.25,38.25,38.17,38.17,72484.0,38.25,38.25,38.17,38.17,72484.0
2019-03-29 10:05:00,38.17,38.18,38.1,38.15,54558.0,38.17,38.18,38.1,38.15,54558.0
2019-03-29 10:10:00,38.15,38.18,38.13,38.18,47990.0,38.15,38.18,38.13,38.18,47990.0
2019-03-29 10:15:00,38.19,38.19,38.16,38.17,30188.0,38.19,38.19,38.16,38.17,30188.0
2019-03-29 10:20:00,38.17,38.19,38.13,38.19,37263.0,38.17,38.19,38.13,38.19,37263.0
2019-03-29 10:25:00,38.18,38.28,38.18,38.26,49194.0,38.18,38.28,38.18,38.26,49194.0
2019-03-29 10:30:00,38.26,38.27,38.21,38.23,29726.0,38.26,38.27,38.21,38.23,29726.0
2019-03-29 10:35:00,38.23,38.25,38.2,38.2,54623.0,38.23,38.25,38.2,38.2,54623.0
2019-03-29 10:40:00,38.21,38.23,38.17,38.17,52337.0,38.21,38.23,38.17,38.17,52337.0
2019-03-29 10:45:00,38.18,38.18,38.1,38.15,55311.0,38.18,38.18,38.1,38.15,55311.0
2019-03-29 10:50:00,38.15,38.16,38.11,38.15,59488.0,38.15,38.16,38.11,38.15,59488.0
2019-03-29 10:55:00,38.15,38.18,38.12,38.15,74183.0,38.15,38.18,38.12,38.15,74183.0
2019-03-29 11:00:00,38.15,38.23,38.13,38.19,69631.0,38.15,38.23,38.13,38.19,69631.0
2019-03-29 11:05:00,38.19,38.28,38.18,38.27,59051.0,38.19,38.28,38.18,38.27,59051.0
2019-03-29 11:10:00,38.27,38.27,38.19,38.2,56263.0,38.27,38.27,38.19,38.2,56263.0
2019-03-29 11:15:00,38.2,38.24,38.19,38.21,30918.0,38.2,38.24,38.19,38.21,30918.0
2019-03-29 11:20:00,38.22,38.24,38.2,38.23,31937.0,38.22,38.24,38.2,38.23,31937.0
2019-03-29 11:25:00,38.24,38.29,38.24,38.27,47044.0,38.24,38.29,38.24,38.27,47044.0
2019-03-29 11:30:00,38.27,38.28,38.23,38.27,53568.0,38.27,38.28,38.23,38.27,53568.0
2019-03-29 11:35:00,38.28,38.33,38.26,38.32,68265.0,38.28,38.33,38.26,38.32,68265.0
2019-03-29 11:40:00,38.33,38.33,38.28,38.29,37739.0,38.33,38.33,38.28,38.29,37739.0
2019-03-29 11:45:00,38.3,38.3,38.22,38.24,34949.0,38.3,38.3,38.22,38.24,34949.0
2019-03-29 11:50:00,38.25,38.27,38.2,38.21,42329.0,38.25,38.27,38.2,38.21,42329.0
2019-03-29 11:55:00,38.21,38.24,38.2,38.22,28903.0,38.21,38.24,38.2,38.22,28903.0
2019-03-29 12:00:00,38.22,38.22,38.19,38.22,28583.0,38.22,38.22,38.19,38.22,28583.0
2019-03-29 12:05:00,38.22,38.23,38.2,38.23,35385.0,38.22,38.23,38.2,38.23,35385.0
2019-03-29 12:10:00,38.22,38.25,38.21,38.24,68364.0,38.22,38.25,38.21,38.24,68364.0
2019-03-29 12:15:00,38.23,38.25,38.2,38.21,42140.0,38.23,38.25,38.2,38.21,42140.0
2019-03-29 12:20:00,38.21,38.3,38.2,38.3,111509.0,38.21,38.3,38.2,38.3,111509.0
2019-03-29 12:25:00,38.3,38.36,38.3,38.34,50544.0,38.3,38.36,38.3,38.34,50544.0
2019-03-29 12:30:00,38.34,38.4,38.2,38.4,59416.0,38.34,38.4,38.2,38.4,59416.0
2019-03-29 12:35:00,38.4,38.46,38.39,38.44,87341.0,38.4,38.46,38.39,38.44,87341.0
2019-03-29 12:40:00,38.45,38.46,38.39,38.4,73289.0,38.45,38.46,38.39,38.4,73289.0
2019-03-29 12:45:00,38.4,38.45,38.39,38.45,76329.0,38.4,38.45,38.39,38.45,76329.0
2019-03-29 12:50:00,38.45,38.45,38.36,38.41,80854.0,38.45,38.45,38.36,38.41,80854.0
2019-03-29 12:55:00,38.41,38.41,38.37,38.38,21333.0,38.41,38.41,38.37,38.38,21333.0
2019-03-29 13:00:00,38.38,38.41,38.34,38.34,47465.0,38.38,38.41,38.34,38.34,47465.0
2019-03-29 13:05:00,38.34,38.36,38.33,38.36,17476.0,38.34,38.36,38.33,38.36,17476.0
2019-03-29 13:10:00,38.37,38.39,38.34,38.39,20693.0,38.37,38.39,38.34,38.39,20693.0
2019-03-29 13:15:00,38.38,38.39,38.34,38.36,35111.0,38.38,38.39,38.34,38.36,35111.0
2019-03-29 13:20:00,38.35,38.37,38.32,38.36,35725.0,38.35,38.37,38.32,38.36,35725.0
2019-03-29 13:25:00,38.36,38.38,38.34,38.37,28259.0,38.36,38.38,38.34,38.37,28259.0
2019-03-29 13:30:00,38.37,38.38,38.34,38.35,30957.0,38.37,38.38,38.34,38.35,30957.0
2019-03-29 13:35:00,38.35,38.38,38.35,38.38,47117.0,38.35,38.38,38.35,38.38,47117.0
2019-03-29 13:40:00,38.38,38.43,38.36,38.43,38131.0,38.38,38.43,38.36,38.43,38131.0
2019-03-29 13:45:00,38.43,38.44,38.39,38.43,35920.0,38.43,38.44,38.39,38.43,35920.0
2019-03-29 13:50:00,38.43,38.45,38.4,38.44,24002.0,38.43,38.45,38.4,38.44,24002.0
2019-03-29 13:55:00,38.43,38.46,38.42,38.45,36236.0,38.43,38.46,38.42,38.45,36236.0
2019-03-29 14:00:00,38.45,38.49,38.44,38.48,72279.0,38.45,38.49,38.44,38.48,72279.0
2019-03-29 14:05:00,38.49,38.49,38.46,38.46,48448.0,38.49,38.49,38.46,38.46,48448.0
2019-03-29 14:10:00,38.47,38.48,38.45,38.48,29995.0,38.47,38.48,38.45,38.48,29995.0
2019-03-29 14:15:00,38.48,38.5,38.44,38.44,64619.0,38.48,38.5,38.44,38.44,64619.0
2019-03-29 14:20:00,38.44,38.49,38.42,38.48,137047.0,38.44,38.49,38.42,38.48,137047.0
2019-03-29 14:25:00,38.48,38.5,38.46,38.5,43636.0,38.48,38.5,38.46,38.5,43636.0
2019-03-29 14:30:00,38.5,38.51,38.48,38.51,66174.0,38.5,38.51,38.48,38.51,66174.0
2019-03-29 14:35:00,38.51,38.54,38.5,38.54,83342.0,38.51,38.54,38.5,38.54,83342.0
2019-03-29 14:40:00,38.54,38.6,38.5,38.59,198609.0,38.54,38.6,38.5,38.59,198609.0
2019-03-29 14:45:00,38.59,38.6,38.49,38.51,123138.0,38.59,38.6,38.49,38.51,123138.0
2019-03-29 14:50:00,38.51,38.59,38.48,38.59,61421.0,38.51,38.59,38.48,38.59,61421.0
2019-03-29 14:55:00,38.59,38.6,38.55,38.55,37866.0,38.59,38.6,38.55,38.55,37866.0
2019-03-29 15:00:00,38.56,38.65,38.55,38.59,106802.0,38.56,38.65,38.55,38.59,106802.0
2019-03-29 15:05:00,38.59,38.6,38.49,38.5,72156.0,38.59,38.6,38.49,38.5,72156.0
2019-03-29 15:10:00,38.5,38.5,38.4,38.41,38911.0,38.5,38.5,38.4,38.41,38911.0
2019-03-29 15:15:00,38.4,38.44,38.37,38.39,61756.0,38.4,38.44,38.37,38.39,61756.0
2019-03-29 15:20:00,38.39,38.39,38.33,38.34,44624.0,38.39,38.39,38.33,38.34,44624.0
2019-03-29 15:25:00,38.34,38.4,38.32,38.39,61449.0,38.34,38.4,38.32,38.39,61449.0
2019-03-29 15:30:00,38.39,38.42,38.36,38.4,120726.0,38.39,38.42,38.36,38.4,120726.0
2019-03-29 15:35:00,38.4,38.41,38.35,38.37,78536.0,38.4,38.41,38.35,38.37,78536.0
2019-03-29 15:40:00,38.37,38.4,38.35,38.39,107001.0,38.37,38.4,38.35,38.39,107001.0
2019-03-29 15:45:00,38.39,38.44,38.39,38.4,124539.0,38.39,38.44,38.39,38.4,124539.0
2019-03-29 15:50:00,38.4,38.42,38.32,38.39,314077.0,38.4,38.42,38.32,38.39,314077.0
2019-03-29 15:55:00,38.39,38.46,38.35,38.38,608471.0,38.39,38.46,38.35,38.38,608471.0
2019-04-01 09:30:00,38.82,39.0,38.79,38.88,301934.0,38.82,39.0,38.79,38.88,301934.0
2019-04-01 09:35:00,38.88,38.89,38.67,38.67,126508.0,38.88,38.89,38.67,38.67,126508.0
2019-04-01 09:40:00,38.67,38.77,38.57,38.76,145804.0,38.67,38.77,38.57,38.76,145804.0
2019-04-01 09:45:00,38.77,38.78,38.69,38.7,245783.0,38.77,38.78,38.69,38.7,245783.0
2019-04-01 09:50:00,38.71,38.71,38.64,38.66,492810.0,38.71,38.71,38.64,38.66,492810.0
2019-04-01 09:55:00,38.66,38.76,38.62,38.64,770770.0,38.66,38.76,38.62,38.64,770770.0
2019-04-01 10:00:00,38.67,38.78,38.67,38.75,250165.0,38.67,38.78,38.67,38.75,250165.0
2019-04-01 10:05:00,38.76,38.76,38.64,38.7,257783.0,38.76,38.76,38.64,38.7,257783.0
2019-04-01 10:10:00,38.71,38.75,38.6,38.62,183943.0,38.71,38.75,38.6,38.62,183943.0
2019-04-01 10:15:00,38.62,38.7,38.58,38.68,102270.0,38.62,38.7,38.58,38.68,102270.0
2019-04-01 10:20:00,38.68,38.79,38.67,38.77,92780.0,38.68,38.79,38.67,38.77,92780.0
2019-04-01 10:25:00,38.78,38.8,38.75,38.79,112055.0,38.78,38.8,38.75,38.79,112055.0
2019-04-01 10:30:00,38.79,38.89,38.79,38.84,105751.0,38.79,38.89,38.79,38.84,105751.0
2019-04-01 10:35:00,38.85,38.86,38.74,38.77,90002.0,38.85,38.86,38.74,38.77,90002.0
2019-04-01 10:40:00,38.78,38.81,38.73,38.79,76351.0,38.78,38.81,38.73,38.79,76351.0
2019-04-01 10:45:00,38.8,38.83,38.73,38.82,160961.0,38.8,38.83,38.73,38.82,160961.0
2019-04-01 10:50:00,38.81,38.87,38.78,38.85,158126.0,38.81,38.87,38.78,38.85,158126.0
2019-04-01 10:55:00,38.85,38.88,38.78,38.8,45454.0,38.85,38.88,38.78,38.8,45454.0
2019-04-01 11:00:00,38.8,38.81,38.74,38.75,37573.0,38.8,38.81,38.74,38.75,37573.0
2019-04-01 11:05:00,38.75,38.81,38.74,38.76,30037.0,38.75,38.81,38.74,38.76,30037.0
2019-04-01 11:10:00,38.76,38.77,38.68,38.71,34341.0,38.76,38.77,38.68,38.71,34341.0
2019-04-01 11:15:00,38.71,38.74,38.67,38.69,36833.0,38.71,38.74,38.67,38.69,36833.0
2019-04-01 11:20:00,38.69,38.69,38.66,38.67,16805.0,38.69,38.69,38.66,38.67,16805.0
2019-04-01 11:25:00,38.65,38.66,38.59,38.62,35773.0,38.65,38.66,38.59,38.62,35773.0
2019-04-01 11:30:00,38.62,38.67,38.6,38.62,40392.0,38.62,38.67,38.6,38.62,40392.0
2019-04-01 11:35:00,38.61,38.72,38.58,38.66,177765.0,38.61,38.72,38.58,38.66,177765.0
2019-04-01 11:40:00,38.66,38.72,38.65,38.67,30028.0,38.66,38.72,38.65,38.67,30028.0
2019-04-01 11:45:00,38.68,38.68,38.62,38.66,34224.0,38.68,38.68,38.62,38.66,34224.0
2019-04-01 11:50:00,38.65,38.77,38.65,38.72,199244.0,38.65,38.77,38.65,38.72,199244.0
2019-04-01 11:55:00,38.72,38.77,38.7,38.72,35900.0,38.72,38.77,38.7,38.72,35900.0
2019-04-01 12:00:00,38.72,38.72,38.69,38.7,43122.0,38.72,38.72,38.69,38.7,43122.0
2019-04-01 12:05:00,38.69,38.72,38.69,38.72,114260.0,38.69,38.72,38.69,38.72,114260.0
2019-04-01 12:10:00,38.72,38.73,38.69,38.7,73793.0,38.72,38.73,38.69,38.7,73793.0
2019-04-01 12:15:00,38.7,38.73,38.69,38.71,57196.0,38.7,38.73,38.69,38.71,57196.0
2019-04-01 12:20:00,38.71,38.72,38.7,38.7,31457.0,38.71,38.72,38.7,38.7,31457.0
2019-04-01 12:25:00,38.71,38.72,38.69,38.71,48936.0,38.71,38.72,38.69,38.71,48936.0
2019-04-01 12:30:00,38.7,38.71,38.69,38.7,47064.0,38.7,38.71,38.69,38.7,47064.0
2019-04-01 12:35:00,38.71,38.72,38.69,38.7,68485.0,38.71,38.72,38.69,38.7,68485.0
2019-04-01 12:40:00,38.69,38.7,38.68,38.69,49980.0,38.69,38.7,38.68,38.69,49980.0
2019-04-01 12:45:00,38.69,38.69,38.68,38.69,96964.0,38.69,38.69,38.68,38.69,96964.0
2019-04-01 12:50:00,38.68,38.74,38.68,38.72,115782.0,38.68,38.74,38.68,38.72,115782.0
2019-04-01 12:55:00,38.73,38.73,38.69,38.71,50510.0,38.73,38.73,38.69,38.71,50510.0
2019-04-01 13:00:00,38.71,38.72,38.69,38.71,37479.0,38.71,38.72,38.69,38.71,37479.0
2019-04-01 13:05:00,38.7,38.72,38.69,38.72,52616.0,38.7,38.72,38.69,38.72,52616.0
2019-04-01 13:10:00,38.72,38.74,38.69,38.72,581420.0,38.72,38.74,38.69,38.72,581420.0
2019-04-01 13:15:00,38.72,38.72,38.57,38.57,32085.0,38.72,38.72,38.57,38.57,32085.0
2019-04-01 13:20:00,38.57,38.59,38.55,38.57,44654.0,38.57,38.59,38.55,38.57,44654.0
2019-04-01 13:25:00,38.56,38.58,38.53,38.55,43531.0,38.56,38.58,38.53,38.55,43531.0
2019-04-01 13:30:00,38.55,38.55,38.51,38.52,31866.0,38.55,38.55,38.51,38.52,31866.0
2019-04-01 13:35:00,38.52,38.56,38.5,38.56,44387.0,38.52,38.56,38.5,38.56,44387.0
2019-04-01 13:40:00,38.56,38.56,38.54,38.55,46955.0,38.56,38.56,38.54,38.55,46955.0
2019-04-01 13:45:00,38.54,38.56,38.51,38.52,123797.0,38.54,38.56,38.51,38.52,123797.0
2019-04-01 13:50:00,38.52,38.56,38.51,38.55,22925.0,38.52,38.56,38.51,38.55,22925.0
2019-04-01 13:55:00,38.55,38.57,38.54,38.55,17915.0,38.55,38.57,38.54,38.55,17915.0
2019-04-01 14:00:00,38.55,38.63,38.54,38.61,192535.0,38.55,38.63,38.54,38.61,192535.0
2019-04-01 14:05:00,38.62,38.62,38.57,38.61,64512.0,38.62,38.62,38.57,38.61,64512.0
2019-04-01 14:10:00,38.6,38.63,38.58,38.59,156437.0,38.6,38.63,38.58,38.59,156437.0
2019-04-01 14:15:00,38.59,38.62,38.55,38.57,72048.0,38.59,38.62,38.55,38.57,72048.0
2019-04-01 14:20:00,38.57,38.59,38.51,38.52,83650.0,38.57,38.59,38.51,38.52,83650.0
2019-04-01 14:25:00,38.51,38.54,38.5,38.52,53790.0,38.51,38.54,38.5,38.52,53790.0
2019-04-01 14:30:00,38.52,38.59,38.52,38.59,36383.0,38.52,38.59,38.52,38.59,36383.0
2019-04-01 14:35:00,38.59,38.6,38.58,38.59,17810.0,38.59,38.6,38.58,38.59,17810.0
2019-04-01 14:40:00,38.59,38.63,38.59,38.62,31903.0,38.59,38.63,38.59,38.62,31903.0
2019-04-01 14:45:00,38.63,38.65,38.62,38.65,47850.0,38.63,38.65,38.62,38.65,47850.0
2019-04-01 14:50:00,38.64,38.74,38.63,38.7,334430.0,38.64,38.74,38.63,38.7,334430.0
2019-04-01 14:55:00,38.7,38.73,38.69,38.72,76205.0,38.7,38.73,38.69,38.72,76205.0
2019-04-01 15:00:00,38.72,38.72,38.64,38.65,93175.0,38.72,38.72,38.64,38.65,93175.0
2019-04-01 15:05:00,38.64,38.67,38.62,38.63,67018.0,38.64,38.67,38.62,38.63,67018.0
2019-04-01 15:10:00,38.63,38.65,38.61,38.65,75781.0,38.63,38.65,38.61,38.65,75781.0
2019-04-01 15:15:00,38.64,38.66,38.64,38.65,46845.0,38.64,38.66,38.64,38.65,46845.0
2019-04-01 15:20:00,38.65,38.66,38.63,38.65,71137.0,38.65,38.66,38.63,38.65,71137.0
2019-04-01 15:25:00,38.66,38.68,38.63,38.63,84597.0,38.66,38.68,38.63,38.63,84597.0
2019-04-01 15:30:00,38.63,38.64,38.58,38.58,75867.0,38.63,38.64,38.58,38.58,75867.0
2019-04-01 15:35:00,38.58,38.62,38.57,38.62,148764.0,38.58,38.62,38.57,38.62,148764.0
2019-04-01 15:40:00,38.62,38.66,38.61,38.64,110751.0,38.62,38.66,38.61,38.64,110751.0
2019-04-01 15:45:00,38.64,38.65,38.6,38.64,118764.0,38.64,38.65,38.6,38.64,118764.0
2019-04-01 15:50:00,38.64,38.66,38.62,38.66,182999.0,38.64,38.66,38.62,38.66,182999.0
2019-04-01 15:55:00,38.66,38.74,38.66,38.66,439718.0,38.66,38.74,38.66,38.66,439718.0
2019-04-02 09:30:00,38.7,38.7,38.46,38.51,71412.0,38.7,38.7,38.46,38.51,71412.0
2019-04-02 09:35:00,38.51,38.56,38.47,38.55,91589.0,38.51,38.56,38.47,38.55,91589.0
2019-04-02 09:40:00,38.55,38.6,38.5,38.51,94033.0,38.55,38.6,38.5,38.51,94033.0
2019-04-02 09:45:00,38.51,38.58,38.49,38.58,60904.0,38.51,38.58,38.49,38.58,60904.0
2019-04-02 09:50:00,38.58,38.65,38.55,38.59,319115.0,38.58,38.65,38.55,38.59,319115.0
2019-04-02 09:55:00,38.59,38.6,38.44,38.48,145786.0,38.59,38.6,38.44,38.48,145786.0
2019-04-02 10:00:00,38.48,38.48,38.36,38.37,66851.0,38.48,38.48,38.36,38.37,66851.0
2019-04-02 10:05:00,38.37,38.43,38.34,38.37,78346.0,38.37,38.43,38.34,38.37,78346.0
2019-04-02 10:10:00,38.37,38.47,38.35,38.47,306225.0,38.37,38.47,38.35,38.47,306225.0
2019-04-02 10:15:00,38.47,38.51,38.45,38.49,249275.0,38.47,38.51,38.45,38.49,249275.0
2019-04-02 10:20:00,38.48,38.49,38.43,38.45,91059.0,38.48,38.49,38.43,38.45,91059.0
2019-04-02 10:25:00,38.45,38.54,38.44,38.53,158397.0,38.45,38.54,38.44,38.53,158397.0
2019-04-02 10:30:00,38.53,38.56,38.51,38.55,62417.0,38.53,38.56,38.51,38.55,62417.0
2019-04-02 10:35:00,38.55,38.58,38.5,38.58,127330.0,38.55,38.58,38.5,38.58,127330.0
2019-04-02 10:40:00,38.58,38.59,38.52,38.56,77226.0,38.58,38.59,38.52,38.56,77226.0
2019-04-02 10:45:00,38.56,38.58,38.54,38.57,63200.0,38.56,38.58,38.54,38.57,63200.0
2019-04-02 10:50:00,38.56,38.56,38.52,38.52,38475.0,38.56,38.56,38.52,38.52,38475.0
2019-04-02 10:55:00,38.52,38.53,38.48,38.49,29630.0,38.52,38.53,38.48,38.49,29630.0
2019-04-02 11:00:00,38.48,38.54,38.48,38.52,65779.0,38.48,38.54,38.48,38.52,65779.0
2019-04-02 11:05:00,38.51,38.55,38.5,38.52,48439.0,38.51,38.55,38.5,38.52,48439.0
2019-04-02 11:10:00,38.52,38.55,38.52,38.55,53252.0,38.52,38.55,38.52,38.55,53252.0
2019-04-02 11:15:00,38.55,38.58,38.53,38.55,48685.0,38.55,38.58,38.53,38.55,48685.0
2019-04-02 11:20:00,38.55,38.59,38.54,38.55,35779.0,38.55,38.59,38.54,38.55,35779.0
2019-04-02 11:25:00,38.55,38.57,38.5,38.55,166679.0,38.55,38.57,38.5,38.55,166679.0
2019-04-02 11:30:00,38.56,38.59,38.54,38.55,65193.0,38.56,38.59,38.54,38.55,65193.0
2019-04-02 11:35:00,38.56,38.57,38.49,38.49,23409.0,38.56,38.57,38.49,38.49,23409.0
2019-04-02 11:40:00,38.49,38.5,38.4,38.42,41781.0,38.49,38.5,38.4,38.42,41781.0
2019-04-02 11:45:00,38.41,38.48,38.41,38.45,143997.0,38.41,38.48,38.41,38.45,143997.0
2019-04-02 11:50:00,38.45,38.52,38.44,38.52,36102.0,38.45,38.52,38.44,38.52,36102.0
2019-04-02 11:55:00,38.52,38.52,38.48,38.49,17752.0,38.52,38.52,38.48,38.49,17752.0
2019-04-02 12:00:00,38.49,38.53,38.48,38.53,26611.0,38.49,38.53,38.48,38.53,26611.0
2019-04-02 12:05:00,38.53,38.53,38.5,38.51,26132.0,38.53,38.53,38.5,38.51,26132.0
2019-04-02 12:10:00,38.5,38.51,38.48,38.51,41953.0,38.5,38.51,38.48,38.51,41953.0
2019-04-02 12:15:00,38.51,38.53,38.49,38.51,51177.0,38.51,38.53,38.49,38.51,51177.0
2019-04-02 12:20:00,38.52,38.53,38.5,38.51,14087.0,38.52,38.53,38.5,38.51,14087.0
2019-04-02 12:25:00,38.5,38.51,38.46,38.47,25545.0,38.5,38.51,38.46,38.47,25545.0
2019-04-02 12:30:00,38.47,38.49,38.44,38.48,16443.0,38.47,38.49,38.44,38.48,16443.0
2019-04-02 12:35:00,38.48,38.55,38.48,38.54,72961.0,38.48,38.55,38.48,38.54,72961.0
2019-04-02 12:40:00,38.54,38.56,38.53,38.53,14744.0,38.54,38.56,38.53,38.53,14744.0
2019-04-02 12:45:00,38.52,38.57,38.51,38.57,23909.0,38.52,38.57,38.51,38.57,23909.0
2019-04-02 12:50:00,38.57,38.57,38.54,38.57,18256.0,38.57,38.57,38.54,38.57,18256.0
2019-04-02 12:55:00,38.56,38.57,38.55,38.55,15236.0,38.56,38.57,38.55,38.55,15236.0
2019-04-02 13:00:00,38.55,38.56,38.53,38.55,49500.0,38.55,38.56,38.53,38.55,49500.0
2019-04-02 13:05:00,38.55,38.59,38.55,38.58,26118.0,38.55,38.59,38.55,38.58,26118.0
2019-04-02 13:10:00,38.58,38.58,38.53,38.54,9419.0,38.58,38.58,38.53,38.54,9419.0
2019-04-02 13:15:00,38.54,38.58,38.53,38.56,23515.0,38.54,38.58,38.53,38.56,23515.0
2019-04-02 13:20:00,38.56,38.56,38.53,38.53,18899.0,38.56,38.56,38.53,38.53,18899.0
2019-04-02 13:25:00,38.53,38.57,38.52,38.56,15069.0,38.53,38.57,38.52,38.56,15069.0
2019-04-02 13:30:00,38.56,38.6,38.55,38.59,9744.0,38.56,38.6,38.55,38.59,9744.0
2019-04-02 13:35:00,38.58,38.61,38.58,38.6,7062.0,38.58,38.61,38.58,38.6,7062.0
2019-04-02 13:40:00,38.61,38.61,38.59,38.6,8889.0,38.61,38.61,38.59,38.6,8889.0
2019-04-02 13:45:00,38.6,38.6,38.57,38.57,11886.0,38.6,38.6,38.57,38.57,11886.0
2019-04-02 13:50:00,38.58,38.61,38.57,38.61,13858.0,38.58,38.61,38.57,38.61,13858.0
2019-04-02 13:55:00,38.61,38.61,38.55,38.55,12378.0,38.61,38.61,38.55,38.55,12378.0
2019-04-02 14:00:00,38.56,38.56,38.53,38.55,15711.0,38.56,38.56,38.53,38.55,15711.0
2019-04-02 14:05:00,38.55,38.56,38.53,38.55,10447.0,38.55,38.56,38.53,38.55,10447.0
2019-04-02 14:10:00,38.55,38.56,38.54,38.55,21598.0,38.55,38.56,38.54,38.55,21598.0
2019-04-02 14:15:00,38.56,38.57,38.55,38.57,7228.0,38.56,38.57,38.55,38.57,7228.0
2019-04-02 14:20:00,38.57,38.6,38.57,38.58,23402.0,38.57,38.6,38.57,38.58,23402.0
2019-04-02 14:25:00,38.57,38.6,38.57,38.59,14382.0,38.57,38.6,38.57,38.59,14382.0
2019-04-02 14:30:00,38.59,38.59,38.57,38.58,12563.0,38.59,38.59,38.57,38.58,12563.0
2019-04-02 14:35:00,38.57,38.59,38.57,38.58,54264.0,38.57,38.59,38.57,38.58,54264.0
2019-04-02 14:40:00,38.58,38.6,38.57,38.59,15190.0,38.58,38.6,38.57,38.59,15190.0
2019-04-02 14:45:00,38.59,38.6,38.56,38.57,13844.0,38.59,38.6,38.56,38.57,13844.0
2019-04-02 14:50:00,38.58,38.61,38.56,38.61,21254.0,38.58,38.61,38.56,38.61,21254.0
2019-04-02 14:55:00,38.61,38.63,38.6,38.61,12440.0,38.61,38.63,38.6,38.61,12440.0
2019-04-02 15:00:00,38.61,38.62,38.6,38.62,17702.0,38.61,38.62,38.6,38.62,17702.0
2019-04-02 15:05:00,38.61,38.62,38.59,38.62,22242.0,38.61,38.62,38.59,38.62,22242.0
2019-04-02 15:10:00,38.61,38.66,38.61,38.65,19669.0,38.61,38.66,38.61,38.65,19669.0
2019-04-02 15:15:00,38.65,38.65,38.62,38.63,19532.0,38.65,38.65,38.62,38.63,19532.0
2019-04-02 15:20:00,38.63,38.64,38.61,38.61,42970.0,38.63,38.64,38.61,38.61,42970.0
2019-04-02 15:25:00,38.61,38.62,38.6,38.61,29457.0,38.61,38.62,38.6,38.61,29457.0
2019-04-02 15:30:00,38.61,38.64,38.6,38.63,34473.0,38.61,38.64,38.6,38.63,34473.0
2019-04-02 15:35:00,38.62,38.65,38.61,38.64,57696.0,38.62,38.65,38.61,38.64,57696.0
2019-04-02 15:40:00,38.64,38.64,38.57,38.59,61668.0,38.64,38.64,38.57,38.59,61668.0
2019-04-02 15:45:00,38.59,38.6,38.58,38.58,46006.0,38.59,38.6,38.58,38.58,46006.0
2019-04-02 15:50:00,38.58,38.6,38.57,38.59,120893.0,38.58,38.6,38.57,38.59,120893.0
2019-04-02 15:55:00,38.59,38.59,38.52,38.52,244853.0,38.59,38.59,38.52,38.52,244853.0
2019-04-03 09:30:00,38.7,38.74,38.55,38.57,94217.0,38.7,38.74,38.55,38.57,94217.0
2019-04-03 09:35:00,38.57,38.59,38.49,38.51,61552.0,38.57,38.59,38.49,38.51,61552.0
2019-04-03 09:40:00,38.51,38.52,38.45,38.52,25291.0,38.51,38.52,38.45,38.52,25291.0
2019-04-03 09:45:00,38.52,38.56,38.48,38.55,64840.0,38.52,38.56,38.48,38.55,64840.0
2019-04-03 09:50:00,38.56,38.56,38.51,38.53,50379.0,38.56,38.56,38.51,38.53,50379.0
2019-04-03 09:55:00,38.53,38.54,38.49,38.52,34042.0,38.53,38.54,38.49,38.52,34042.0
2019-04-03 10:00:00,38.5,38.53,38.41,38.41,90365.0,38.5,38.53,38.41,38.41,90365.0
2019-04-03 10:05:00,38.41,38.5,38.37,38.47,828596.0,38.41,38.5,38.37,38.47,828596.0
2019-04-03 10:10:00,38.47,38.53,38.47,38.52,70709.0,38.47,38.53,38.47,38.52,70709.0
2019-04-03 10:15:00,38.52,38.52,38.44,38.45,44226.0,38.52,38.52,38.44,38.45,44226.0
2019-04-03 10:20:00,38.45,38.51,38.45,38.48,41579.0,38.45,38.51,38.45,38.48,41579.0
2019-04-03 10:25:00,38.48,38.48,38.43,38.45,23854.0,38.48,38.48,38.43,38.45,23854.0
2019-04-03 10:30:00,38.45,38.51,38.45,38.5,31618.0,38.45,38.51,38.45,38.5,31618.0
2019-04-03 10:35:00,38.49,38.49,38.41,38.44,52802.0,38.49,38.49,38.41,38.44,52802.0
2019-04-03 10:40:00,38.44,38.44,38.34,38.34,26492.0,38.44,38.44,38.34,38.34,26492.0
2019-04-03 10:45:00,38.34,38.35,38.26,38.27,34957.0,38.34,38.35,38.26,38.27,34957.0
2019-04-03 10:50:00,38.26,38.31,38.19,38.3,100168.0,38.26,38.31,38.19,38.3,100168.0
2019-04-03 10:55:00,38.29,38.3,38.26,38.29,34647.0,38.29,38.3,38.26,38.29,34647.0
2019-04-03 11:00:00,38.29,38.41,38.29,38.39,49959.0,38.29,38.41,38.29,38.39,49959.0
2019-04-03 11:05:00,38.39,38.39,38.33,38.35,65747.0,38.39,38.39,38.33,38.35,65747.0
2019-04-03 11:10:00,38.35,38.37,38.31,38.32,45356.0,38.35,38.37,38.31,38.32,45356.0
2019-04-03 11:15:00,38.32,38.36,38.31,38.31,27496.0,38.32,38.36,38.31,38.31,27496.0
2019-04-03 11:20:00,38.3,38.3,38.21,38.23,40340.0,38.3,38.3,38.21,38.23,40340.0
2019-04-03 11:25:00,38.22,38.25,38.19,38.23,29766.0,38.22,38.25,38.19,38.23,29766.0
2019-04-03 11:30:00,38.23,38.26,38.21,38.26,17270.0,38.23,38.26,38.21,38.26,17270.0
2019-04-03 11:35:00,38.26,38.27,38.22,38.24,23610.0,38.26,38.27,38.22,38.24,23610.0
2019-04-03 11:40:00,38.23,38.25,38.22,38.23,19096.0,38.23,38.25,38.22,38.23,19096.0
2019-04-03 11:45:00,38.23,38.24,38.19,38.21,41704.0,38.23,38.24,38.19,38.21,41704.0
2019-04-03 11:50:00,38.2,38.25,38.19,38.23,19183.0,38.2,38.25,38.19,38.23,19183.0
2019-04-03 11:55:00,38.23,38.23,38.17,38.18,21869.0,38.23,38.23,38.17,38.18,21869.0
2019-04-03 12:00:00,38.18,38.22,38.17,38.22,34268.0,38.18,38.22,38.17,38.22,34268.0
2019-04-03 12:05:00,38.22,38.25,38.22,38.25,34887.0,38.22,38.25,38.22,38.25,34887.0
2019-04-03 12:10:00,38.24,38.28,38.23,38.28,24405.0,38.24,38.28,38.23,38.28,24405.0
2019-04-03 12:15:00,38.28,38.32,38.26,38.29,42739.0,38.28,38.32,38.26,38.29,42739.0
2019-04-03 12:20:00,38.28,38.32,38.27,38.3,20345.0,38.28,38.32,38.27,38.3,20345.0
2019-04-03 12:25:00,38.29,38.32,38.28,38.32,27484.0,38.29,38.32,38.28,38.32,27484.0
2019-04-03 12:30:00,38.32,38.32,38.29,38.31,18511.0,38.32,38.32,38.29,38.31,18511.0
2019-04-03 12:35:00,38.31,38.32,38.26,38.28,17109.0,38.31,38.32,38.26,38.28,17109.0
2019-04-03 12:40:00,38.27,38.32,38.27,38.3,12573.0,38.27,38.32,38.27,38.3,12573.0
2019-04-03 12:45:00,38.3,38.31,38.27,38.29,12636.0,38.3,38.31,38.27,38.29,12636.0
2019-04-03 12:50:00,38.3,38.31,38.29,38.3,9337.0,38.3,38.31,38.29,38.3,9337.0
2019-04-03 12:55:00,38.3,38.32,38.27,38.31,28175.0,38.3,38.32,38.27,38.31,28175.0
2019-04-03 13:00:00,38.3,38.36,38.29,38.35,16789.0,38.3,38.36,38.29,38.35,16789.0
2019-04-03 13:05:00,38.34,38.35,38.33,38.34,12670.0,38.34,38.35,38.33,38.34,12670.0
2019-04-03 13:10:00,38.35,38.35,38.31,38.35,24638.0,38.35,38.35,38.31,38.35,24638.0
2019-04-03 13:15:00,38.35,38.35,38.32,38.32,34501.0,38.35,38.35,38.32,38.32,34501.0
2019-04-03 13:20:00,38.33,38.35,38.32,38.35,17117.0,38.33,38.35,38.32,38.35,17117.0
2019-04-03 13:25:00,38.34,38.35,38.3,38.31,28445.0,38.34,38.35,38.3,38.31,28445.0
2019-04-03 13:30:00,38.32,38.34,38.3,38.33,21155.0,38.32,38.34,38.3,38.33,21155.0
2019-04-03 13:35:00,38.32,38.33,38.3,38.32,22464.0,38.32,38.33,38.3,38.32,22464.0
2019-04-03 13:40:00,38.32,38.32,38.25,38.29,30276.0,38.32,38.32,38.25,38.29,30276.0
2019-04-03 13:45:00,38.29,38.32,38.29,38.3,11167.0,38.29,38.32,38.29,38.3,11167.0
2019-04-03 13:50:00,38.3,38.3,38.25,38.26,31121.0,38.3,38.3,38.25,38.26,31121.0
2019-04-03 13:55:00,38.25,38.27,38.23,38.23,32093.0,38.25,38.27,38.23,38.23,32093.0
2019-04-03 14:00:00,38.23,38.24,38.18,38.2,38200.0,38.23,38.24,38.18,38.2,38200.0
2019-04-03 14:05:00,38.2,38.23,38.19,38.22,22902.0,38.2,38.23,38.19,38.22,22902.0
2019-04-03 14:10:00,38.21,38.22,38.18,38.18,48805.0,38.21,38.22,38.18,38.18,48805.0
2019-04-03 14:15:00,38.18,38.19,38.17,38.18,23865.0,38.18,38.19,38.17,38.18,23865.0
2019-04-03 14:20:00,38.19,38.21,38.18,38.21,24701.0,38.19,38.21,38.18,38.21,24701.0
2019-04-03 14:25:00,38.2,38.22,38.2,38.22,10501.0,38.2,38.22,38.2,38.22,10501.0
2019-04-03 14:30:00,38.22,38.22,38.19,38.2,45388.0,38.22,38.22,38.19,38.2,45388.0
2019-04-03 14:35:00,38.2,38.21,38.17,38.18,27919.0,38.2,38.21,38.17,38.18,27919.0
2019-04-03 14:40:00,38.17,38.18,38.15,38.16,31609.0,38.17,38.18,38.15,38.16,31609.0
2019-04-03 14:45:00,38.17,38.22,38.17,38.22,22959.0,38.17,38.22,38.17,38.22,22959.0
2019-04-03 14:50:00,38.22,38.25,38.2,38.25,40214.0,38.22,38.25,38.2,38.25,40214.0
2019-04-03 14:55:00,38.25,38.27,38.22,38.26,31962.0,38.25,38.27,38.22,38.26,31962.0
2019-04-03 15:00:00,38.25,38.26,38.23,38.25,48924.0,38.25,38.26,38.23,38.25,48924.0
2019-04-03 15:05:00,38.25,38.25,38.15,38.16,85130.0,38.25,38.25,38.15,38.16,85130.0
2019-04-03 15:10:00,38.16,38.22,38.14,38.22,64404.0,38.16,38.22,38.14,38.22,64404.0
2019-04-03 15:15:00,38.21,38.23,38.18,38.22,54833.0,38.21,38.23,38.18,38.22,54833.0
2019-04-03 15:20:00,38.21,38.25,38.2,38.25,59691.0,38.21,38.25,38.2,38.25,59691.0
2019-04-03 15:25:00,38.25,38.28,38.24,38.26,49681.0,38.25,38.28,38.24,38.26,49681.0
2019-04-03 15:30:00,38.25,38.27,38.23,38.27,89902.0,38.25,38.27,38.23,38.27,89902.0
2019-04-03 15:35:00,38.27,38.32,38.26,38.3,111965.0,38.27,38.32,38.26,38.3,111965.0
2019-04-03 15:40:00,38.3,38.34,38.29,38.34,135476.0,38.3,38.34,38.29,38.34,135476.0
2019-04-03 15:45:00,38.34,38.38,38.33,38.38,239989.0,38.34,38.38,38.33,38.38,239989.0
2019-04-03 15:50:00,38.38,38.44,38.37,38.44,288811.0,38.38,38.44,38.37,38.44,288811.0
2019-04-03 15:55:00,38.44,38.45,38.25,38.32,897154.0,38.44,38.45,38.25,38.32,897154.0
2019-04-04 09:30:00,38.45,38.45,38.2,38.25,82433.0,38.45,38.45,38.2,38.25,82433.0
2019-04-04 09:35:00,38.23,38.33,38.15,38.32,49137.0,38.23,38.33,38.15,38.32,49137.0
2019-04-04 09:40:00,38.32,38.32,38.24,38.29,18588.0,38.32,38.32,38.24,38.29,18588.0
2019-04-04 09:45:00,38.29,38.35,38.25,38.26,36514.0,38.29,38.35,38.25,38.26,36514.0
2019-04-04 09:50:00,38.27,38.34,38.26,38.32,28069.0,38.27,38.34,38.26,38.32,28069.0
2019-04-04 09:55:00,38.31,38.33,38.28,38.29,56971.0,38.31,38.33,38.28,38.29,56971.0
2019-04-04 10:00:00,38.29,38.32,38.25,38.25,24994.0,38.29,38.32,38.25,38.25,24994.0
2019-04-04 10:05:00,38.26,38.26,38.18,38.21,20805.0,38.26,38.26,38.18,38.21,20805.0
2019-04-04 10:10:00,38.2,38.24,38.18,38.23,23868.0,38.2,38.24,38.18,38.23,23868.0
2019-04-04 10:15:00,38.23,38.25,38.19,38.2,39913.0,38.23,38.25,38.19,38.2,39913.0
2019-04-04 10:20:00,38.21,38.22,38.12,38.12,21241.0,38.21,38.22,38.12,38.12,21241.0
2019-04-04 10:25:00,38.13,38.16,38.09,38.09,28002.0,38.13,38.16,38.09,38.09,28002.0
2019-04-04 10:30:00,38.09,38.12,38.04,38.05,47628.0,38.09,38.12,38.04,38.05,47628.0
2019-04-04 10:35:00,38.06,38.14,38.05,38.09,39238.0,38.06,38.14,38.05,38.09,39238.0
2019-04-04 10:40:00,38.09,38.1,38.04,38.1,47037.0,38.09,38.1,38.04,38.1,47037.0
2019-04-04 10:45:00,38.1,38.15,38.04,38.06,43326.0,38.1,38.15,38.04,38.06,43326.0
2019-04-04 10:50:00,38.06,38.15,38.06,38.15,52104.0,38.06,38.15,38.06,38.15,52104.0
2019-04-04 10:55:00,38.15,38.15,38.11,38.12,46135.0,38.15,38.15,38.11,38.12,46135.0
2019-04-04 11:00:00,38.12,38.14,38.06,38.06,51090.0,38.12,38.14,38.06,38.06,51090.0
2019-04-04 11:05:00,38.06,38.12,38.04,38.08,46877.0,38.06,38.12,38.04,38.08,46877.0
2019-04-04 11:10:00,38.09,38.09,38.03,38.04,32523.0,38.09,38.09,38.03,38.04,32523.0
2019-04-04 11:15:00,38.04,38.07,38.0,38.02,38237.0,38.04,38.07,38.0,38.02,38237.0
2019-04-04 11:20:00,38.02,38.04,37.97,38.02,40540.0,38.02,38.04,37.97,38.02,40540.0
2019-04-04 11:25:00,38.02,38.06,38.01,38.04,21951.0,38.02,38.06,38.01,38.04,21951.0
2019-04-04 11:30:00,38.05,38.08,38.04,38.04,24898.0,38.05,38.08,38.04,38.04,24898.0
2019-04-04 11:35:00,38.05,38.1,38.03,38.1,17703.0,38.05,38.1,38.03,38.1,17703.0
2019-04-04 11:40:00,38.1,38.13,38.1,38.11,16894.0,38.1,38.13,38.1,38.11,16894.0
2019-04-04 11:45:00,38.1,38.15,38.1,38.11,16972.0,38.1,38.15,38.1,38.11,16972.0
2019-04-04 11:50:00,38.11,38.11,38.05,38.05,16987.0,38.11,38.11,38.05,38.05,16987.0
2019-04-04 11:55:00,38.06,38.09,38.05,38.05,24047.0,38.06,38.09,38.05,38.05,24047.0
2019-04-04 12:00:00,38.04,38.05,38.01,38.02,23857.0,38.04,38.05,38.01,38.02,23857.0
2019-04-04 12:05:00,38.03,38.05,38.0,38.01,16461.0,38.03,38.05,38.0,38.01,16461.0
2019-04-04 12:10:00,38.0,38.04,37.99,37.99,35065.0,38.0,38.04,37.99,37.99,35065.0
2019-04-04 12:15:00,37.99,38.0,37.89,37.9,43252.0,37.99,38.0,37.89,37.9,43252.0
2019-04-04 12:20:00,37.9,37.95,37.9,37.91,19712.0,37.9,37.95,37.9,37.91,19712.0
2019-04-04 12:25:00,37.92,37.94,37.91,37.92,18964.0,37.92,37.94,37.91,37.92,18964.0
2019-04-04 12:30:00,37.91,37.94,37.87,37.88,24484.0,37.91,37.94,37.87,37.88,24484.0
2019-04-04 12:35:00,37.88,37.89,37.86,37.86,32277.0,37.88,37.89,37.86,37.86,32277.0
2019-04-04 12:40:00,37.87,37.88,37.82,37.84,37166.0,37.87,37.88,37.82,37.84,37166.0
2019-04-04 12:45:00,37.85,37.86,37.8,37.84,26125.0,37.85,37.86,37.8,37.84,26125.0
2019-04-04 12:50:00,37.84,37.89,37.84,37.88,18105.0,37.84,37.89,37.84,37.88,18105.0
2019-04-04 12:55:00,37.88,37.9,37.86,37.88,31614.0,37.88,37.9,37.86,37.88,31614.0
2019-04-04 13:00:00,37.87,37.92,37.87,37.91,38069.0,37.87,37.92,37.87,37.91,38069.0
2019-04-04 13:05:00,37.91,37.96,37.91,37.95,18214.0,37.91,37.96,37.91,37.95,18214.0
2019-04-04 13:10:00,37.95,37.97,37.93,37.97,17882.0,37.95,37.97,37.93,37.97,17882.0
2019-04-04 13:15:00,37.97,37.98,37.95,37.96,18560.0,37.97,37.98,37.95,37.96,18560.0
2019-04-04 13:20:00,37.97,38.0,37.96,37.98,79184.0,37.97,38.0,37.96,37.98,79184.0
2019-04-04 13:25:00,37.97,37.98,37.91,37.94,34030.0,37.97,37.98,37.91,37.94,34030.0
2019-04-04 13:30:00,37.94,37.96,37.94,37.94,15522.0,37.94,37.96,37.94,37.94,15522.0
2019-04-04 13:35:00,37.95,37.98,37.94,37.97,76607.0,37.95,37.98,37.94,37.97,76607.0
2019-04-04 13:40:00,37.97,37.98,37.9,37.92,27249.0,37.97,37.98,37.9,37.92,27249.0
2019-04-04 13:45:00,37.92,38.05,37.92,38.03,74812.0,37.92,38.05,37.92,38.03,74812.0
2019-04-04 13:50:00,38.03,38.06,38.0,38.01,21624.0,38.03,38.06,38.0,38.01,21624.0
2019-04-04 13:55:00,38.0,38.0,37.95,37.97,16010.0,38.0,38.0,37.95,37.97,16010.0
2019-04-04 14:00:00,37.97,37.97,37.93,37.96,13780.0,37.97,37.97,37.93,37.96,13780.0
2019-04-04 14:05:00,37.96,37.96,37.94,37.94,18135.0,37.96,37.96,37.94,37.94,18135.0
2019-04-04 14:10:00,37.94,38.03,37.94,38.02,21962.0,37.94,38.03,37.94,38.02,21962.0
2019-04-04 14:15:00,38.03,38.04,38.01,38.02,18028.0,38.03,38.04,38.01,38.02,18028.0
2019-04-04 14:20:00,38.02,38.04,38.01,38.03,21010.0,38.02,38.04,38.01,38.03,21010.0
2019-04-04 14:25:00,38.04,38.04,38.01,38.02,12136.0,38.04,38.04,38.01,38.02,12136.0
2019-04-04 14:30:00,38.01,38.06,38.0,38.05,32725.0,38.01,38.06,38.0,38.05,32725.0
2019-04-04 14:35:00,38.05,38.09,38.04,38.09,24531.0,38.05,38.09,38.04,38.09,24531.0
2019-04-04 14:40:00,38.09,38.12,38.08,38.12,34479.0,38.09,38.12,38.08,38.12,34479.0
2019-04-04 14:45:00,38.12,38.16,38.11,38.16,15832.0,38.12,38.16,38.11,38.16,15832.0
2019-04-04 14:50:00,38.16,38.2,38.15,38.19,30526.0,38.16,38.2,38.15,38.19,30526.0
2019-04-04 14:55:00,38.18,38.24,38.18,38.22,40385.0,38.18,38.24,38.18,38.22,40385.0
2019-04-04 15:00:00,38.22,38.22,38.16,38.16,36456.0,38.22,38.22,38.16,38.16,36456.0
2019-04-04 15:05:00,38.16,38.19,38.15,38.16,28561.0,38.16,38.19,38.15,38.16,28561.0
2019-04-04 15:10:00,38.16,38.2,38.16,38.17,33902.0,38.16,38.2,38.16,38.17,33902.0
2019-04-04 15:15:00,38.18,38.21,38.17,38.2,38847.0,38.18,38.21,38.17,38.2,38847.0
2019-04-04 15:20:00,38.2,38.21,38.17,38.19,51784.0,38.2,38.21,38.17,38.19,51784.0
2019-04-04 15:25:00,38.19,38.21,38.15,38.17,39426.0,38.19,38.21,38.15,38.17,39426.0
2019-04-04 15:30:00,38.17,38.19,38.16,38.17,23475.0,38.17,38.19,38.16,38.17,23475.0
2019-04-04 15:35:00,38.17,38.22,38.16,38.22,38901.0,38.17,38.22,38.16,38.22,38901.0
2019-04-04 15:40:00,38.21,38.22,38.15,38.16,45243.0,38.21,38.22,38.15,38.16,45243.0
2019-04-04 15:45:00,38.16,38.17,38.11,38.14,92122.0,38.16,38.17,38.11,38.14,92122.0
2019-04-04 15:50:00,38.14,38.18,38.12,38.18,162508.0,38.14,38.18,38.12,38.18,162508.0
2019-04-04 15:55:00,38.18,38.2,38.12,38.17,284386.0,38.18,38.2,38.12,38.17,284386.0
2019-04-05 09:30:00,38.23,38.25,37.99,38.04,124084.0,38.23,38.25,37.99,38.04,124084.0
2019-04-05 09:35:00,38.04,38.13,38.02,38.1,90213.0,38.04,38.13,38.02,38.1,90213.0
2019-04-05 09:40:00,38.1,38.14,38.05,38.14,60199.0,38.1,38.14,38.05,38.14,60199.0
2019-04-05 09:45:00,38.14,38.14,37.99,38.01,45459.0,38.14,38.14,37.99,38.01,45459.0
2019-04-05 09:50:00,38.02,38.05,37.93,38.05,53048.0,38.02,38.05,37.93,38.05,53048.0
2019-04-05 09:55:00,38.06,38.12,38.06,38.09,55535.0,38.06,38.12,38.06,38.09,55535.0
2019-04-05 10:00:00,38.09,38.23,38.08,38.19,40125.0,38.09,38.23,38.08,38.19,40125.0
2019-04-05 10:05:00,38.2,38.2,38.12,38.15,47474.0,38.2,38.2,38.12,38.15,47474.0
2019-04-05 10:10:00,38.15,38.18,38.11,38.14,55798.0,38.15,38.18,38.11,38.14,55798.0
2019-04-05 10:15:00,38.13,38.15,38.07,38.08,43449.0,38.13,38.15,38.07,38.08,43449.0
2019-04-05 10:20:00,38.08,38.21,38.07,38.2,36326.0,38.08,38.21,38.07,38.2,36326.0
2019-04-05 10:25:00,38.21,38.22,38.16,38.2,20043.0,38.21,38.22,38.16,38.2,20043.0
2019-04-05 10:30:00,38.2,38.25,38.19,38.21,31331.0,38.2,38.25,38.19,38.21,31331.0
2019-04-05 10:35:00,38.21,38.24,38.14,38.18,28297.0,38.21,38.24,38.14,38.18,28297.0
2019-04-05 10:40:00,38.17,38.18,38.1,38.12,22086.0,38.17,38.18,38.1,38.12,22086.0
2019-04-05 10:45:00,38.12,38.13,38.09,38.11,18724.0,38.12,38.13,38.09,38.11,18724.0
2019-04-05 10:50:00,38.11,38.14,38.1,38.12,22688.0,38.11,38.14,38.1,38.12,22688.0
2019-04-05 10:55:00,38.13,38.14,38.1,38.13,34440.0,38.13,38.14,38.1,38.13,34440.0
2019-04-05 11:00:00,38.13,38.22,38.1,38.22,39235.0,38.13,38.22,38.1,38.22,39235.0
2019-04-05 11:05:00,38.22,38.22,38.17,38.18,18328.0,38.22,38.22,38.17,38.18,18328.0
2019-04-05 11:10:00,38.17,38.22,38.17,38.22,25691.0,38.17,38.22,38.17,38.22,25691.0
2019-04-05 11:15:00,38.22,38.25,38.21,38.23,28483.0,38.22,38.25,38.21,38.23,28483.0
2019-04-05 11:20:00,38.23,38.28,38.22,38.27,48931.0,38.23,38.28,38.22,38.27,48931.0
2019-04-05 11:25:00,38.27,38.31,38.26,38.28,26803.0,38.27,38.31,38.26,38.28,26803.0
2019-04-05 11:30:00,38.27,38.29,38.24,38.26,39284.0,38.27,38.29,38.24,38.26,39284.0
2019-04-05 11:35:00,38.25,38.25,38.23,38.25,14797.0,38.25,38.25,38.23,38.25,14797.0
2019-04-05 11:40:00,38.24,38.26,38.23,38.26,25558.0,38.24,38.26,38.23,38.26,25558.0
2019-04-05 11:45:00,38.27,38.27,38.18,38.18,26975.0,38.27,38.27,38.18,38.18,26975.0
2019-04-05 11:50:00,38.17,38.19,38.15,38.18,23664.0,38.17,38.19,38.15,38.18,23664.0
2019-04-05 11:55:00,38.18,38.19,38.16,38.17,15132.0,38.18,38.19,38.16,38.17,15132.0
2019-04-05 12:00:00,38.16,38.18,38.13,38.15,26200.0,38.16,38.18,38.13,38.15,26200.0
2019-04-05 12:05:00,38.15,38.16,38.12,38.12,30106.0,38.15,38.16,38.12,38.12,30106.0
2019-04-05 12:10:00,38.13,38.14,38.11,38.11,9891.0,38.13,38.14,38.11,38.11,9891.0
2019-04-05 12:15:00,38.12,38.13,38.08,38.09,47954.0,38.12,38.13,38.08,38.09,47954.0
2019-04-05 12:20:00,38.09,38.1,38.09,38.09,12009.0,38.09,38.1,38.09,38.09,12009.0
2019-04-05 12:25:00,38.09,38.1,38.07,38.08,14670.0,38.09,38.1,38.07,38.08,14670.0
2019-04-05 12:30:00,38.07,38.1,38.07,38.09,11165.0,38.07,38.1,38.07,38.09,11165.0
2019-04-05 12:35:00,38.09,38.09,38.03,38.03,40447.0,38.09,38.09,38.03,38.03,40447.0
2019-04-05 12:40:00,38.04,38.05,38.03,38.05,37420.0,38.04,38.05,38.03,38.05,37420.0
2019-04-05 12:45:00,38.05,38.05,37.99,38.03,38357.0,38.05,38.05,37.99,38.03,38357.0
2019-04-05 12:50:00,38.04,38.04,38.01,38.01,19946.0,38.04,38.04,38.01,38.01,19946.0
2019-04-05 12:55:00,38.02,38.02,38.0,38.01,13887.0,38.02,38.02,38.0,38.01,13887.0
2019-04-05 13:00:00,38.02,38.03,38.01,38.02,10070.0,38.02,38.03,38.01,38.02,10070.0
2019-04-05 13:05:00,38.01,38.04,37.99,38.04,33866.0,38.01,38.04,37.99,38.04,33866.0
2019-04-05 13:10:00,38.04,38.04,38.01,38.04,17446.0,38.04,38.04,38.01,38.04,17446.0
2019-04-05 13:15:00,38.04,38.06,38.03,38.05,22167.0,38.04,38.06,38.03,38.05,22167.0
2019-04-05 13:20:00,38.05,38.07,38.04,38.07,34113.0,38.05,38.07,38.04,38.07,34113.0
2019-04-05 13:25:00,38.06,38.08,38.04,38.05,15873.0,38.06,38.08,38.04,38.05,15873.0
2019-04-05 13:30:00,38.05,38.06,38.04,38.05,12663.0,38.05,38.06,38.04,38.05,12663.0
2019-04-05 13:35:00,38.06,38.07,38.05,38.05,12390.0,38.06,38.07,38.05,38.05,12390.0
2019-04-05 13:40:00,38.05,38.09,38.04,38.08,17016.0,38.05,38.09,38.04,38.08,17016.0
2019-04-05 13:45:00,38.08,38.08,38.06,38.08,18982.0,38.08,38.08,38.06,38.08,18982.0
2019-04-05 13:50:00,38.07,38.09,38.07,38.08,15391.0,38.07,38.09,38.07,38.08,15391.0
2019-04-05 13:55:00,38.09,38.1,38.08,38.1,24157.0,38.09,38.1,38.08,38.1,24157.0
2019-04-05 14:00:00,38.09,38.11,38.09,38.11,7240.0,38.09,38.11,38.09,38.11,7240.0
2019-04-05 14:05:00,38.11,38.11,38.09,38.1,92310.0,38.11,38.11,38.09,38.1,92310.0
2019-04-05 14:10:00,38.1,38.11,38.09,38.09,50982.0,38.1,38.11,38.09,38.09,50982.0
2019-04-05 14:15:00,38.1,38.11,38.05,38.05,27132.0,38.1,38.11,38.05,38.05,27132.0
2019-04-05 14:20:00,38.05,38.05,38.01,38.03,28889.0,38.05,38.05,38.01,38.03,28889.0
2019-04-05 14:25:00,38.02,38.03,38.0,38.02,21126.0,38.02,38.03,38.0,38.02,21126.0
2019-04-05 14:30:00,38.02,38.04,38.01,38.04,16561.0,38.02,38.04,38.01,38.04,16561.0
2019-04-05 14:35:00,38.04,38.05,38.03,38.05,29567.0,38.04,38.05,38.03,38.05,29567.0
2019-04-05 14:40:00,38.05,38.06,38.01,38.02,52568.0,38.05,38.06,38.01,38.02,52568.0
2019-04-05 14:45:00,38.02,38.03,38.01,38.03,16724.0,38.02,38.03,38.01,38.03,16724.0
2019-04-05 14:50:00,38.02,38.05,38.02,38.04,27740.0,38.02,38.05,38.02,38.04,27740.0
2019-04-05 14:55:00,38.04,38.05,38.03,38.04,28108.0,38.04,38.05,38.03,38.04,28108.0
2019-04-05 15:00:00,38.03,38.06,38.03,38.05,22479.0,38.03,38.06,38.03,38.05,22479.0
2019-04-05 15:05:00,38.06,38.07,38.02,38.04,38904.0,38.06,38.07,38.02,38.04,38904.0
2019-04-05 15:10:00,38.03,38.04,38.0,38.01,31671.0,38.03,38.04,38.0,38.01,31671.0
2019-04-05 15:15:00,38.01,38.03,37.99,38.02,22034.0,38.01,38.03,37.99,38.02,22034.0
2019-04-05 15:20:00,38.02,38.05,38.02,38.04,34221.0,38.02,38.05,38.02,38.04,34221.0
2019-04-05 15:25:00,38.04,38.05,38.03,38.04,28277.0,38.04,38.05,38.03,38.04,28277.0
2019-04-05 15:30:00,38.05,38.09,38.04,38.08,67400.0,38.05,38.09,38.04,38.08,67400.0
2019-04-05 15:35:00,38.08,38.1,38.07,38.09,40668.0,38.08,38.1,38.07,38.09,40668.0
2019-04-05 15:40:00,38.09,38.1,38.07,38.1,58555.0,38.09,38.1,38.07,38.1,58555.0
2019-04-05 15:45:00,38.09,38.12,38.08,38.12,83847.0,38.09,38.12,38.08,38.12,83847.0
2019-04-05 15:50:00,38.12,38.14,38.1,38.12,122388.0,38.12,38.14,38.1,38.12,122388.0
2019-04-05 15:55:00,38.12,38.16,38.1,38.15,184863.0,38.12,38.16,38.1,38.15,184863.0
2019-04-08 09:30:00,38.1,38.19,37.93,37.98,126105.0,38.1,38.19,37.93,37.98,126105.0
2019-04-08 09:35:00,37.98,38.01,37.88,37.91,62891.0,37.98,38.01,37.88,37.91,62891.0
2019-04-08 09:40:00,37.9,37.91,37.73,37.74,94669.0,37.9,37.91,37.73,37.74,94669.0
2019-04-08 09:45:00,37.74,37.84,37.7,37.84,53252.0,37.74,37.84,37.7,37.84,53252.0
2019-04-08 09:50:00,37.84,37.84,37.7,37.73,53997.0,37.84,37.84,37.7,37.73,53997.0
2019-04-08 09:55:00,37.73,37.81,37.7,37.81,41381.0,37.73,37.81,37.7,37.81,41381.0
2019-04-08 10:00:00,37.81,37.83,37.73,37.81,35123.0,37.81,37.83,37.73,37.81,35123.0
2019-04-08 10:05:00,37.82,37.87,37.79,37.84,17869.0,37.82,37.87,37.79,37.84,17869.0
2019-04-08 10:10:00,37.84,37.86,37.79,37.83,22431.0,37.84,37.86,37.79,37.83,22431.0
2019-04-08 10:15:00,37.83,37.85,37.78,37.83,24556.0,37.83,37.85,37.78,37.83,24556.0
2019-04-08 10:20:00,37.83,37.84,37.79,37.79,17587.0,37.83,37.84,37.79,37.79,17587.0
2019-04-08 10:25:00,37.8,37.81,37.75,37.8,14269.0,37.8,37.81,37.75,37.8,14269.0
2019-04-08 10:30:00,37.79,37.84,37.78,37.84,16236.0,37.79,37.84,37.78,37.84,16236.0
2019-04-08 10:35:00,37.84,37.87,37.81,37.82,22880.0,37.84,37.87,37.81,37.82,22880.0
2019-04-08 10:40:00,37.81,37.85,37.8,37.84,11483.0,37.81,37.85,37.8,37.84,11483.0
2019-04-08 10:45:00,37.83,37.91,37.81,37.91,22915.0,37.83,37.91,37.81,37.91,22915.0
2019-04-08 10:50:00,37.91,37.92,37.87,37.88,16116.0,37.91,37.92,37.87,37.88,16116.0
2019-04-08 10:55:00,37.87,37.89,37.86,37.88,14009.0,37.87,37.89,37.86,37.88,14009.0
2019-04-08 11:00:00,37.88,37.94,37.86,37.93,23773.0,37.88,37.94,37.86,37.93,23773.0
2019-04-08 11:05:00,37.92,37.94,37.88,37.88,14898.0,37.92,37.94,37.88,37.88,14898.0
2019-04-08 11:10:00,37.89,37.91,37.88,37.91,15033.0,37.89,37.91,37.88,37.91,15033.0
2019-04-08 11:15:00,37.91,37.95,37.9,37.95,21665.0,37.91,37.95,37.9,37.95,21665.0
2019-04-08 11:20:00,37.95,37.95,37.89,37.93,33091.0,37.95,37.95,37.89,37.93,33091.0
2019-04-08 11:25:00,37.93,37.96,37.91,37.91,29035.0,37.93,37.96,37.91,37.91,29035.0
2019-04-08 11:30:00,37.91,37.95,37.91,37.92,17884.0,37.91,37.95,37.91,37.92,17884.0
2019-04-08 11:35:00,37.92,37.95,37.9,37.91,29088.0,37.92,37.95,37.9,37.91,29088.0
2019-04-08 11:40:00,37.91,37.93,37.89,37.92,25602.0,37.91,37.93,37.89,37.92,25602.0
2019-04-08 11:45:00,37.91,37.92,37.89,37.9,11137.0,37.91,37.92,37.89,37.9,11137.0
2019-04-08 11:50:00,37.89,37.9,37.86,37.87,9216.0,37.89,37.9,37.86,37.87,9216.0
2019-04-08 11:55:00,37.86,37.86,37.81,37.85,21882.0,37.86,37.86,37.81,37.85,21882.0
2019-04-08 12:00:00,37.85,37.86,37.79,37.82,20889.0,37.85,37.86,37.79,37.82,20889.0
2019-04-08 12:05:00,37.82,37.86,37.8,37.85,37194.0,37.82,37.86,37.8,37.85,37194.0
2019-04-08 12:10:00,37.84,37.86,37.83,37.83,18349.0,37.84,37.86,37.83,37.83,18349.0
2019-04-08 12:15:00,37.84,37.86,37.82,37.86,9854.0,37.84,37.86,37.82,37.86,9854.0
2019-04-08 12:20:00,37.85,37.89,37.82,37.88,25992.0,37.85,37.89,37.82,37.88,25992.0
2019-04-08 12:25:00,37.89,37.89,37.87,37.88,13113.0,37.89,37.89,37.87,37.88,13113.0
2019-04-08 12:30:00,37.88,37.91,37.85,37.9,23618.0,37.88,37.91,37.85,37.9,23618.0
2019-04-08 12:35:00,37.9,37.94,37.89,37.92,14205.0,37.9,37.94,37.89,37.92,14205.0
2019-04-08 12:40:00,37.92,37.94,37.9,37.91,17500.0,37.92,37.94,37.9,37.91,17500.0
2019-04-08 12:45:00,37.91,37.92,37.9,37.91,22859.0,37.91,37.92,37.9,37.91,22859.0
2019-04-08 12:50:00,37.92,37.97,37.91,37.97,45705.0,37.92,37.97,37.91,37.97,45705.0
2019-04-08 12:55:00,37.97,37.98,37.94,37.95,15135.0,37.97,37.98,37.94,37.95,15135.0
2019-04-08 13:00:00,37.95,37.97,37.94,37.97,21650.0,37.95,37.97,37.94,37.97,21650.0
2019-04-08 13:05:00,37.97,38.01,37.96,38.0,46290.0,37.97,38.01,37.96,38.0,46290.0
2019-04-08 13:10:00,38.0,38.01,37.98,38.01,20688.0,38.0,38.01,37.98,38.01,20688.0
2019-04-08 13:15:00,38.01,38.03,38.0,38.02,14032.0,38.01,38.03,38.0,38.02,14032.0
2019-04-08 13:20:00,38.02,38.03,38.0,38.01,14488.0,38.02,38.03,38.0,38.01,14488.0
2019-04-08 13:25:00,38.02,38.03,37.99,38.02,18155.0,38.02,38.03,37.99,38.02,18155.0
2019-04-08 13:30:00,38.02,38.05,38.01,38.05,18018.0,38.02,38.05,38.01,38.05,18018.0
2019-04-08 13:35:00,38.04,38.05,38.02,38.05,41020.0,38.04,38.05,38.02,38.05,41020.0
2019-04-08 13:40:00,38.04,38.06,38.02,38.02,18127.0,38.04,38.06,38.02,38.02,18127.0
2019-04-08 13:45:00,38.02,38.03,38.01,38.02,12500.0,38.02,38.03,38.01,38.02,12500.0
2019-04-08 13:50:00,38.01,38.06,38.01,38.05,15832.0,38.01,38.06,38.01,38.05,15832.0
2019-04-08 13:55:00,38.05,38.06,38.03,38.05,7741.0,38.05,38.06,38.03,38.05,7741.0
2019-04-08 14:00:00,38.05,38.07,38.03,38.07,23842.0,38.05,38.07,38.03,38.07,23842.0
2019-04-08 14:05:00,38.07,38.09,38.06,38.08,18563.0,38.07,38.09,38.06,38.08,18563.0
2019-04-08 14:10:00,38.07,38.09,38.05,38.05,27011.0,38.07,38.09,38.05,38.05,27011.0
2019-04-08 14:15:00,38.05,38.08,38.04,38.07,12026.0,38.05,38.08,38.04,38.07,12026.0
2019-04-08 14:20:00,38.06,38.07,38.04,38.05,10536.0,38.06,38.07,38.04,38.05,10536.0
2019-04-08 14:25:00,38.05,38.08,38.05,38.08,7845.0,38.05,38.08,38.05,38.08,7845.0
2019-04-08 14:30:00,38.08,38.1,38.08,38.09,11632.0,38.08,38.1,38.08,38.09,11632.0
2019-04-08 14:35:00,38.09,38.1,38.06,38.07,13958.0,38.09,38.1,38.06,38.07,13958.0
2019-04-08 14:40:00,38.07,38.07,38.06,38.07,20779.0,38.07,38.07,38.06,38.07,20779.0
2019-04-08 14:45:00,38.06,38.09,38.0,38.04,784896.0,38.06,38.09,38.0,38.04,784896.0
2019-04-08 14:50:00,38.04,38.09,38.0,38.09,63602.0,38.04,38.09,38.0,38.09,63602.0
2019-04-08 14:55:00,38.09,38.1,38.08,38.08,92646.0,38.09,38.1,38.08,38.08,92646.0
2019-04-08 15:00:00,38.08,38.09,38.07,38.09,23538.0,38.08,38.09,38.07,38.09,23538.0
2019-04-08 15:05:00,38.09,38.11,38.08,38.11,49170.0,38.09,38.11,38.08,38.11,49170.0
2019-04-08 15:10:00,38.11,38.12,38.1,38.11,28433.0,38.11,38.12,38.1,38.11,28433.0
2019-04-08 15:15:00,38.1,38.12,38.06,38.07,64082.0,38.1,38.12,38.06,38.07,64082.0
2019-04-08 15:20:00,38.07,38.1,38.07,38.09,24417.0,38.07,38.1,38.07,38.09,24417.0
2019-04-08 15:25:00,38.09,38.12,38.09,38.09,42778.0,38.09,38.12,38.09,38.09,42778.0
2019-04-08 15:30:00,38.09,38.15,38.08,38.15,42556.0,38.09,38.15,38.08,38.15,42556.0
2019-04-08 15:35:00,38.15,38.15,38.12,38.14,28631.0,38.15,38.15,38.12,38.14,28631.0
2019-04-08 15:40:00,38.14,38.15,38.12,38.15,43184.0,38.14,38.15,38.12,38.15,43184.0
2019-04-08 15:45:00,38.14,38.16,38.13,38.16,47044.0,38.14,38.16,38.13,38.16,47044.0
2019-04-08 15:50:00,38.16,38.18,38.14,38.16,110109.0,38.16,38.18,38.14,38.16,110109.0
2019-04-08 15:55:00,38.16,38.21,38.14,38.14,352915.0,38.16,38.21,38.14,38.14,352915.0
2019-04-09 09:30:00,38.06,38.11,37.95,37.98,71469.0,38.06,38.11,37.95,37.98,71469.0
2019-04-09 09:35:00,37.97,38.14,37.94,38.12,53037.0,37.97,38.14,37.94,38.12,53037.0
2019-04-09 09:40:00,38.12,38.19,38.11,38.16,34848.0,38.12,38.19,38.11,38.16,34848.0
2019-04-09 09:45:00,38.15,38.16,38.0,38.0,66202.0,38.15,38.16,38.0,38.0,66202.0
2019-04-09 09:50:00,38.01,38.08,38.01,38.08,32644.0,38.01,38.08,38.01,38.08,32644.0
2019-04-09 09:55:00,38.09,38.13,38.08,38.11,34387.0,38.09,38.13,38.08,38.11,34387.0
2019-04-09 10:00:00,38.11,38.14,38.08,38.14,37049.0,38.11,38.14,38.08,38.14,37049.0
2019-04-09 10:05:00,38.15,38.15,38.13,38.13,37843.0,38.15,38.15,38.13,38.13,37843.0
2019-04-09 10:10:00,38.13,38.14,38.09,38.09,34912.0,38.13,38.14,38.09,38.09,34912.0
2019-04-09 10:15:00,38.09,38.15,38.08,38.12,194496.0,38.09,38.15,38.08,38.12,194496.0
2019-04-09 10:20:00,38.12,38.16,38.12,38.16,28871.0,38.12,38.16,38.12,38.16,28871.0
2019-04-09 10:25:00,38.16,38.18,38.14,38.18,48841.0,38.16,38.18,38.14,38.18,48841.0
2019-04-09 10:30:00,38.18,38.23,38.17,38.22,31318.0,38.18,38.23,38.17,38.22,31318.0
2019-04-09 10:35:00,38.22,38.26,38.21,38.24,57418.0,38.22,38.26,38.21,38.24,57418.0
2019-04-09 10:40:00,38.23,38.27,38.21,38.23,43529.0,38.23,38.27,38.21,38.23,43529.0
2019-04-09 10:45:00,38.23,38.26,38.21,38.24,43346.0,38.23,38.26,38.21,38.24,43346.0
2019-04-09 10:50:00,38.23,38.25,38.2,38.23,57226.0,38.23,38.25,38.2,38.23,57226.0
2019-04-09 10:55:00,38.23,38.25,38.2,38.22,64268.0,38.23,38.25,38.2,38.22,64268.0
2019-04-09 11:00:00,38.22,38.3,38.22,38.28,35911.0,38.22,38.3,38.22,38.28,35911.0
2019-04-09 11:05:00,38.28,38.28,38.24,38.27,34316.0,38.28,38.28,38.24,38.27,34316.0
2019-04-09 11:10:00,38.28,38.35,38.28,38.35,117402.0,38.28,38.35,38.28,38.35,117402.0
2019-04-09 11:15:00,38.34,38.35,38.27,38.29,101738.0,38.34,38.35,38.27,38.29,101738.0
2019-04-09 11:20:00,38.29,38.31,38.28,38.29,42875.0,38.29,38.31,38.28,38.29,42875.0
2019-04-09 11:25:00,38.29,38.32,38.28,38.3,23099.0,38.29,38.32,38.28,38.3,23099.0
2019-04-09 11:30:00,38.3,38.31,38.27,38.27,24179.0,38.3,38.31,38.27,38.27,24179.0
2019-04-09 11:35:00,38.27,38.28,38.24,38.25,25125.0,38.27,38.28,38.24,38.25,25125.0
2019-04-09 11:40:00,38.23,38.28,38.2,38.27,32895.0,38.23,38.28,38.2,38.27,32895.0
2019-04-09 11:45:00,38.27,38.31,38.26,38.29,31092.0,38.27,38.31,38.26,38.29,31092.0
2019-04-09 11:50:00,38.29,38.31,38.27,38.3,22603.0,38.29,38.31,38.27,38.3,22603.0
2019-04-09 11:55:00,38.3,38.31,38.25,38.25,40358.0,38.3,38.31,38.25,38.25,40358.0
2019-04-09 12:00:00,38.25,38.25,38.21,38.23,60763.0,38.25,38.25,38.21,38.23,60763.0
2019-04-09 12:05:00,38.24,38.24,38.19,38.2,32358.0,38.24,38.24,38.19,38.2,32358.0
2019-04-09 12:10:00,38.2,38.26,38.19,38.25,33694.0,38.2,38.26,38.19,38.25,33694.0
2019-04-09 12:15:00,38.25,38.25,38.21,38.22,15432.0,38.25,38.25,38.21,38.22,15432.0
2019-04-09 12:20:00,38.23,38.26,38.21,38.22,23046.0,38.23,38.26,38.21,38.22,23046.0
2019-04-09 12:25:00,38.22,38.23,38.21,38.23,9587.0,38.22,38.23,38.21,38.23,9587.0
2019-04-09 12:30:00,38.23,38.25,38.22,38.23,29527.0,38.23,38.25,38.22,38.23,29527.0
2019-04-09 12:35:00,38.22,38.23,38.2,38.2,23025.0,38.22,38.23,38.2,38.2,23025.0
2019-04-09 12:40:00,38.2,38.23,38.2,38.2,18018.0,38.2,38.23,38.2,38.2,18018.0
2019-04-09 12:45:00,38.21,38.21,38.2,38.2,8861.0,38.21,38.21,38.2,38.2,8861.0
2019-04-09 12:50:00,38.2,38.21,38.17,38.2,32546.0,38.2,38.21,38.17,38.2,32546.0
2019-04-09 12:55:00,38.2,38.2,38.18,38.19,6225.0,38.2,38.2,38.18,38.19,6225.0
2019-04-09 13:00:00,38.18,38.19,38.14,38.15,21122.0,38.18,38.19,38.14,38.15,21122.0
2019-04-09 13:05:00,38.15,38.18,38.14,38.18,18470.0,38.15,38.18,38.14,38.18,18470.0
2019-04-09 13:10:00,38.18,38.2,38.18,38.19,22004.0,38.18,38.2,38.18,38.19,22004.0
2019-04-09 13:15:00,38.19,38.2,38.17,38.17,8487.0,38.19,38.2,38.17,38.17,8487.0
2019-04-09 13:20:00,38.17,38.2,38.17,38.2,14585.0,38.17,38.2,38.17,38.2,14585.0
2019-04-09 13:25:00,38.2,38.21,38.19,38.2,15384.0,38.2,38.21,38.19,38.2,15384.0
2019-04-09 13:30:00,38.19,38.21,38.18,38.2,13574.0,38.19,38.21,38.18,38.2,13574.0
2019-04-09 13:35:00,38.2,38.21,38.19,38.19,21958.0,38.2,38.21,38.19,38.19,21958.0
2019-04-09 13:40:00,38.19,38.2,38.18,38.2,14943.0,38.19,38.2,38.18,38.2,14943.0
2019-04-09 13:45:00,38.2,38.21,38.17,38.2,16967.0,38.2,38.21,38.17,38.2,16967.0
2019-04-09 13:50:00,38.2,38.2,38.17,38.19,23344.0,38.2,38.2,38.17,38.19,23344.0
2019-04-09 13:55:00,38.19,38.21,38.18,38.2,16785.0,38.19,38.21,38.18,38.2,16785.0
2019-04-09 14:00:00,38.19,38.2,38.17,38.17,21457.0,38.19,38.2,38.17,38.17,21457.0
2019-04-09 14:05:00,38.16,38.21,38.14,38.2,89055.0,38.16,38.21,38.14,38.2,89055.0
2019-04-09 14:10:00,38.2,38.25,38.2,38.24,58334.0,38.2,38.25,38.2,38.24,58334.0
2019-04-09 14:15:00,38.24,38.25,38.24,38.25,16158.0,38.24,38.25,38.24,38.25,16158.0
2019-04-09 14:20:00,38.25,38.25,38.24,38.25,38000.0,38.25,38.25,38.24,38.25,38000.0
2019-04-09 14:25:00,38.25,38.25,38.22,38.23,29696.0,38.25,38.25,38.22,38.23,29696.0
2019-04-09 14:30:00,38.23,38.26,38.23,38.24,58525.0,38.23,38.26,38.23,38.24,58525.0
2019-04-09 14:35:00,38.25,38.26,38.23,38.26,24723.0,38.25,38.26,38.23,38.26,24723.0
2019-04-09 14:40:00,38.25,38.25,38.18,38.2,21932.0,38.25,38.25,38.18,38.2,21932.0
2019-04-09 14:45:00,38.2,38.22,38.19,38.22,20178.0,38.2,38.22,38.19,38.22,20178.0
2019-04-09 14:50:00,38.22,38.23,38.19,38.2,35974.0,38.22,38.23,38.19,38.2,35974.0
2019-04-09 14:55:00,38.2,38.21,38.19,38.21,35461.0,38.2,38.21,38.19,38.21,35461.0
2019-04-09 15:00:00,38.21,38.21,38.18,38.2,33845.0,38.21,38.21,38.18,38.2,33845.0
2019-04-09 15:05:00,38.2,38.22,38.18,38.22,28807.0,38.2,38.22,38.18,38.22,28807.0
2019-04-09 15:10:00,38.22,38.22,38.2,38.2,35578.0,38.22,38.22,38.2,38.2,35578.0
2019-04-09 15:15:00,38.2,38.21,38.19,38.2,47922.0,38.2,38.21,38.19,38.2,47922.0
2019-04-09 15:20:00,38.2,38.21,38.2,38.2,35680.0,38.2,38.21,38.2,38.2,35680.0
2019-04-09 15:25:00,38.2,38.22,38.18,38.22,56969.0,38.2,38.22,38.18,38.22,56969.0
2019-04-09 15:30:00,38.22,38.25,38.2,38.23,88988.0,38.22,38.25,38.2,38.23,88988.0
2019-04-09 15:35:00,38.23,38.24,38.22,38.23,65621.0,38.23,38.24,38.22,38.23,65621.0
2019-04-09 15:40:00,38.23,38.25,38.21,38.23,58768.0,38.23,38.25,38.21,38.23,58768.0
2019-04-09 15:45:00,38.22,38.23,38.21,38.22,68695.0,38.22,38.23,38.21,38.22,68695.0
2019-04-09 15:50:00,38.23,38.23,38.17,38.17,134933.0,38.23,38.23,38.17,38.17,134933.0
2019-04-09 15:55:00,38.17,38.24,38.11,38.24,393960.0,38.17,38.24,38.11,38.24,393960.0
2019-04-10 09:30:00,38.24,38.3,38.21,38.26,59624.0,38.24,38.3,38.21,38.26,59624.0
2019-04-10 09:35:00,38.26,38.27,38.19,38.26,41092.0,38.26,38.27,38.19,38.26,41092.0
2019-04-10 09:40:00,38.27,38.31,38.26,38.29,69094.0,38.27,38.31,38.26,38.29,69094.0
2019-04-10 09:45:00,38.29,38.29,38.27,38.29,82340.0,38.29,38.29,38.27,38.29,82340.0
2019-04-10 09:50:00,38.29,38.29,38.23,38.23,79206.0,38.29,38.29,38.23,38.23,79206.0
2019-04-10 09:55:00,38.23,38.27,38.23,38.26,64576.0,38.23,38.27,38.23,38.26,64576.0
2019-04-10 10:00:00,38.26,38.26,38.22,38.25,71201.0,38.26,38.26,38.22,38.25,71201.0
2019-04-10 10:05:00,38.24,38.26,38.21,38.25,24359.0,38.24,38.26,38.21,38.25,24359.0
2019-04-10 10:10:00,38.25,38.28,38.18,38.27,128733.0,38.25,38.28,38.18,38.27,128733.0
2019-04-10 10:15:00,38.27,38.29,38.27,38.29,78938.0,38.27,38.29,38.27,38.29,78938.0
2019-04-10 10:20:00,38.29,38.29,38.25,38.29,41826.0,38.29,38.29,38.25,38.29,41826.0
2019-04-10 10:25:00,38.28,38.29,38.26,38.29,55083.0,38.28,38.29,38.26,38.29,55083.0
2019-04-10 10:30:00,38.29,38.29,38.28,38.29,81024.0,38.29,38.29,38.28,38.29,81024.0
2019-04-10 10:35:00,38.29,38.37,38.28,38.32,349679.0,38.29,38.37,38.28,38.32,349679.0
2019-04-10 10:40:00,38.32,38.36,38.25,38.36,1016500.0,38.32,38.36,38.25,38.36,1016500.0
2019-04-10 10:45:00,38.35,38.54,38.35,38.52,86014.0,38.35,38.54,38.35,38.52,86014.0
2019-04-10 10:50:00,38.53,38.56,38.48,38.51,105260.0,38.53,38.56,38.48,38.51,105260.0
2019-04-10 10:55:00,38.51,38.55,38.49,38.5,73178.0,38.51,38.55,38.49,38.5,73178.0
2019-04-10 11:00:00,38.5,38.54,38.49,38.52,58200.0,38.5,38.54,38.49,38.52,58200.0
2019-04-10 11:05:00,38.52,38.54,38.52,38.52,51468.0,38.52,38.54,38.52,38.52,51468.0
2019-04-10 11:10:00,38.52,38.58,38.52,38.55,52642.0,38.52,38.58,38.52,38.55,52642.0
2019-04-10 11:15:00,38.55,38.58,38.54,38.58,45673.0,38.55,38.58,38.54,38.58,45673.0
2019-04-10 11:20:00,38.58,38.58,38.53,38.55,109024.0,38.58,38.58,38.53,38.55,109024.0
2019-04-10 11:25:00,38.55,38.56,38.54,38.55,22284.0,38.55,38.56,38.54,38.55,22284.0
2019-04-10 11:30:00,38.55,38.56,38.54,38.55,24705.0,38.55,38.56,38.54,38.55,24705.0
2019-04-10 11:35:00,38.55,38.56,38.54,38.54,62487.0,38.55,38.56,38.54,38.54,62487.0
2019-04-10 11:40:00,38.55,38.56,38.52,38.52,33466.0,38.55,38.56,38.52,38.52,33466.0
2019-04-10 11:45:00,38.52,38.53,38.49,38.5,28639.0,38.52,38.53,38.49,38.5,28639.0
2019-04-10 11:50:00,38.5,38.53,38.49,38.51,39487.0,38.5,38.53,38.49,38.51,39487.0
2019-04-10 11:55:00,38.51,38.51,38.5,38.51,15816.0,38.51,38.51,38.5,38.51,15816.0
2019-04-10 12:00:00,38.51,38.51,38.49,38.5,27683.0,38.51,38.51,38.49,38.5,27683.0
2019-04-10 12:05:00,38.5,38.5,38.49,38.5,22479.0,38.5,38.5,38.49,38.5,22479.0
2019-04-10 12:10:00,38.5,38.5,38.47,38.47,74165.0,38.5,38.5,38.47,38.47,74165.0
2019-04-10 12:15:00,38.48,38.49,38.46,38.48,44087.0,38.48,38.49,38.46,38.48,44087.0
2019-04-10 12:20:00,38.48,38.51,38.48,38.51,26786.0,38.48,38.51,38.48,38.51,26786.0
2019-04-10 12:25:00,38.51,38.51,38.49,38.5,18961.0,38.51,38.51,38.49,38.5,18961.0
2019-04-10 12:30:00,38.49,38.5,38.49,38.49,14500.0,38.49,38.5,38.49,38.49,14500.0
2019-04-10 12:35:00,38.5,38.5,38.44,38.45,49384.0,38.5,38.5,38.44,38.45,49384.0
2019-04-10 12:40:00,38.45,38.49,38.45,38.48,37009.0,38.45,38.49,38.45,38.48,37009.0
2019-04-10 12:45:00,38.47,38.48,38.46,38.47,15884.0,38.47,38.48,38.46,38.47,15884.0
2019-04-10 12:50:00,38.47,38.48,38.46,38.48,8994.0,38.47,38.48,38.46,38.48,8994.0
2019-04-10 12:55:00,38.48,38.48,38.47,38.48,12701.0,38.48,38.48,38.47,38.48,12701.0
2019-04-10 13:00:00,38.48,38.49,38.47,38.48,25056.0,38.48,38.49,38.47,38.48,25056.0
2019-04-10 13:05:00,38.48,38.48,38.47,38.48,9453.0,38.48,38.48,38.47,38.48,9453.0
2019-04-10 13:10:00,38.48,38.5,38.47,38.5,26561.0,38.48,38.5,38.47,38.5,26561.0
2019-04-10 13:15:00,38.5,38.51,38.49,38.51,31957.0,38.5,38.51,38.49,38.51,31957.0
2019-04-10 13:20:00,38.51,38.51,38.5,38.51,10251.0,38.51,38.51,38.5,38.51,10251.0
2019-04-10 13:25:00,38.5,38.51,38.49,38.51,32266.0,38.5,38.51,38.49,38.51,32266.0
2019-04-10 13:30:00,38.51,38.51,38.5,38.51,15757.0,38.51,38.51,38.5,38.51,15757.0
2019-04-10 13:35:00,38.51,38.55,38.48,38.54,82659.0,38.51,38.55,38.48,38.54,82659.0
2019-04-10 13:40:00,38.53,38.55,38.53,38.54,15356.0,38.53,38.55,38.53,38.54,15356.0
2019-04-10 13:45:00,38.55,38.55,38.53,38.54,34355.0,38.55,38.55,38.53,38.54,34355.0
2019-04-10 13:50:00,38.54,38.54,38.51,38.52,25928.0,38.54,38.54,38.51,38.52,25928.0
2019-04-10 13:55:00,38.53,38.55,38.52,38.54,22549.0,38.53,38.55,38.52,38.54,22549.0
2019-04-10 14:00:00,38.54,38.55,38.53,38.54,56563.0,38.54,38.55,38.53,38.54,56563.0
2019-04-10 14:05:00,38.54,38.55,38.5,38.52,32574.0,38.54,38.55,38.5,38.52,32574.0
2019-04-10 14:10:00,38.52,38.52,38.46,38.48,41426.0,38.52,38.52,38.46,38.48,41426.0
2019-04-10 14:15:00,38.48,38.51,38.48,38.49,28680.0,38.48,38.51,38.48,38.49,28680.0
2019-04-10 14:20:00,38.48,38.49,38.42,38.44,25977.0,38.48,38.49,38.42,38.44,25977.0
2019-04-10 14:25:00,38.44,38.44,38.43,38.44,16110.0,38.44,38.44,38.43,38.44,16110.0
2019-04-10 14:30:00,38.43,38.44,38.41,38.41,24203.0,38.43,38.44,38.41,38.41,24203.0
2019-04-10 14:35:00,38.41,38.43,38.37,38.39,39628.0,38.41,38.43,38.37,38.39,39628.0
2019-04-10 14:40:00,38.39,38.4,38.38,38.4,12518.0,38.39,38.4,38.38,38.4,12518.0
2019-04-10 14:45:00,38.4,38.41,38.38,38.4,31279.0,38.4,38.41,38.38,38.4,31279.0
2019-04-10 14:50:00,38.4,38.41,38.39,38.39,28551.0,38.4,38.41,38.39,38.39,28551.0
2019-04-10 14:55:00,38.4,38.4,38.38,38.4,17011.0,38.4,38.4,38.38,38.4,17011.0
2019-04-10 15:00:00,38.4,38.45,38.39,38.43,47672.0,38.4,38.45,38.39,38.43,47672.0
2019-04-10 15:05:00,38.43,38.45,38.42,38.45,34351.0,38.43,38.45,38.42,38.45,34351.0
2019-04-10 15:10:00,38.45,38.45,38.4,38.41,26761.0,38.45,38.45,38.4,38.41,26761.0
2019-04-10 15:15:00,38.41,38.42,38.38,38.39,29155.0,38.41,38.42,38.38,38.39,29155.0
2019-04-10 15:20:00,38.39,38.4,38.38,38.38,21323.0,38.39,38.4,38.38,38.38,21323.0
2019-04-10 15:25:00,38.38,38.4,38.35,38.39,47584.0,38.38,38.4,38.35,38.39,47584.0
2019-04-10 15:30:00,38.39,38.41,38.36,38.39,65998.0,38.39,38.41,38.36,38.39,65998.0
2019-04-10 15:35:00,38.39,38.4,38.37,38.39,41898.0,38.39,38.4,38.37,38.39,41898.0
2019-04-10 15:40:00,38.4,38.4,38.36,38.38,39138.0,38.4,38.4,38.36,38.38,39138.0
2019-04-10 15:45:00,38.37,38.38,38.34,38.34,109972.0,38.37,38.38,38.34,38.34,109972.0
2019-04-10 15:50:00,38.34,38.35,38.28,38.32,179818.0,38.34,38.35,38.28,38.32,179818.0
2019-04-10 15:55:00,38.31,38.37,38.28,38.36,272800.0,38.31,38.37,38.28,38.36,272800.0
2019-04-11 09:30:00,38.5,38.51,38.4,38.48,81516.0,38.5,38.51,38.4,38.48,81516.0
2019-04-11 09:35:00,38.47,38.47,38.36,38.39,42454.0,38.47,38.47,38.36,38.39,42454.0
2019-04-11 09:40:00,38.39,38.42,38.32,38.33,40653.0,38.39,38.42,38.32,38.33,40653.0
2019-04-11 09:45:00,38.32,38.33,38.23,38.27,45680.0,38.32,38.33,38.23,38.27,45680.0
2019-04-11 09:50:00,38.28,38.31,38.23,38.23,32260.0,38.28,38.31,38.23,38.23,32260.0
2019-04-11 09:55:00,38.23,38.3,38.22,38.29,34979.0,38.23,38.3,38.22,38.29,34979.0
2019-04-11 10:00:00,38.28,38.3,38.25,38.3,20249.0,38.28,38.3,38.25,38.3,20249.0
2019-04-11 10:05:00,38.3,38.3,38.25,38.27,109083.0,38.3,38.3,38.25,38.27,109083.0
2019-04-11 10:10:00,38.27,38.31,38.25,38.3,89393.0,38.27,38.31,38.25,38.3,89393.0
2019-04-11 10:15:00,38.3,38.32,38.26,38.29,57711.0,38.3,38.32,38.26,38.29,57711.0
2019-04-11 10:20:00,38.29,38.34,38.28,38.34,41693.0,38.29,38.34,38.28,38.34,41693.0
2019-04-11 10:25:00,38.34,38.43,38.33,38.43,42816.0,38.34,38.43,38.33,38.43,42816.0
2019-04-11 10:30:00,38.43,38.43,38.36,38.36,35555.0,38.43,38.43,38.36,38.36,35555.0
2019-04-11 10:35:00,38.37,38.38,38.32,38.32,26242.0,38.37,38.38,38.32,38.32,26242.0
2019-04-11 10:40:00,38.33,38.37,38.32,38.36,27213.0,38.33,38.37,38.32,38.36,27213.0
2019-04-11 10:45:00,38.35,38.36,38.3,38.31,26088.0,38.35,38.36,38.3,38.31,26088.0
2019-04-11 10:50:00,38.31,38.34,38.29,38.33,32245.0,38.31,38.34,38.29,38.33,32245.0
2019-04-11 10:55:00,38.32,38.34,38.31,38.34,18136.0,38.32,38.34,38.31,38.34,18136.0
2019-04-11 11:00:00,38.33,38.35,38.28,38.31,30065.0,38.33,38.35,38.28,38.31,30065.0
2019-04-11 11:05:00,38.31,38.31,38.29,38.31,21679.0,38.31,38.31,38.29,38.31,21679.0
2019-04-11 11:10:00,38.3,38.3,38.26,38.27,53072.0,38.3,38.3,38.26,38.27,53072.0
2019-04-11 11:15:00,38.26,38.3,38.26,38.3,25742.0,38.26,38.3,38.26,38.3,25742.0
2019-04-11 11:20:00,38.3,38.34,38.29,38.31,31004.0,38.3,38.34,38.29,38.31,31004.0
2019-04-11 11:25:00,38.31,38.31,38.27,38.29,18909.0,38.31,38.31,38.27,38.29,18909.0
2019-04-11 11:30:00,38.29,38.31,38.27,38.3,16536.0,38.29,38.31,38.27,38.3,16536.0
2019-04-11 11:35:00,38.3,38.33,38.29,38.29,19912.0,38.3,38.33,38.29,38.29,19912.0
2019-04-11 11:40:00,38.3,38.3,38.21,38.23,60929.0,38.3,38.3,38.21,38.23,60929.0
2019-04-11 11:45:00,38.22,38.23,38.2,38.2,21732.0,38.22,38.23,38.2,38.2,21732.0
2019-04-11 11:50:00,38.21,38.22,38.18,38.19,28601.0,38.21,38.22,38.18,38.19,28601.0
2019-04-11 11:55:00,38.19,38.22,38.18,38.2,22884.0,38.19,38.22,38.18,38.2,22884.0
2019-04-11 12:00:00,38.2,38.21,38.17,38.18,28614.0,38.2,38.21,38.17,38.18,28614.0
2019-04-11 12:05:00,38.18,38.18,38.13,38.16,93554.0,38.18,38.18,38.13,38.16,93554.0
2019-04-11 12:10:00,38.16,38.17,38.12,38.13,35005.0,38.16,38.17,38.12,38.13,35005.0
2019-04-11 12:15:00,38.13,38.15,38.09,38.11,81197.0,38.13,38.15,38.09,38.11,81197.0
2019-04-11 12:20:00,38.11,38.17,38.1,38.16,21490.0,38.11,38.17,38.1,38.16,21490.0
2019-04-11 12:25:00,38.15,38.16,38.13,38.16,13501.0,38.15,38.16,38.13,38.16,13501.0
2019-04-11 12:30:00,38.15,38.16,38.14,38.15,14323.0,38.15,38.16,38.14,38.15,14323.0
2019-04-11 12:35:00,38.14,38.15,38.14,38.14,12159.0,38.14,38.15,38.14,38.14,12159.0
2019-04-11 12:40:00,38.15,38.16,38.14,38.15,31184.0,38.15,38.16,38.14,38.15,31184.0
2019-04-11 12:45:00,38.15,38.2,38.15,38.16,39046.0,38.15,38.2,38.15,38.16,39046.0
2019-04-11 12:50:00,38.16,38.17,38.14,38.15,19874.0,38.16,38.17,38.14,38.15,19874.0
2019-04-11 12:55:00,38.14,38.15,38.13,38.13,10650.0,38.14,38.15,38.13,38.13,10650.0
2019-04-11 13:00:00,38.13,38.15,38.13,38.13,14845.0,38.13,38.15,38.13,38.13,14845.0
2019-04-11 13:05:00,38.14,38.18,38.13,38.18,25121.0,38.14,38.18,38.13,38.18,25121.0
2019-04-11 13:10:00,38.18,38.19,38.17,38.19,9556.0,38.18,38.19,38.17,38.19,9556.0
2019-04-11 13:15:00,38.19,38.2,38.15,38.15,21803.0,38.19,38.2,38.15,38.15,21803.0
2019-04-11 13:20:00,38.15,38.16,38.14,38.15,13549.0,38.15,38.16,38.14,38.15,13549.0
2019-04-11 13:25:00,38.14,38.14,38.12,38.13,14659.0,38.14,38.14,38.12,38.13,14659.0
2019-04-11 13:30:00,38.13,38.13,38.1,38.12,12865.0,38.13,38.13,38.1,38.12,12865.0
2019-04-11 13:35:00,38.13,38.13,38.09,38.09,13542.0,38.13,38.13,38.09,38.09,13542.0
2019-04-11 13:40:00,38.1,38.1,38.09,38.09,11947.0,38.1,38.1,38.09,38.09,11947.0
2019-04-11 13:45:00,38.09,38.1,38.08,38.09,15691.0,38.09,38.1,38.08,38.09,15691.0
2019-04-11 13:50:00,38.09,38.1,38.07,38.08,18905.0,38.09,38.1,38.07,38.08,18905.0
2019-04-11 13:55:00,38.07,38.07,38.03,38.03,24540.0,38.07,38.07,38.03,38.03,24540.0
2019-04-11 14:00:00,38.03,38.04,38.02,38.04,17267.0,38.03,38.04,38.02,38.04,17267.0
2019-04-11 14:05:00,38.04,38.06,38.01,38.03,25746.0,38.04,38.06,38.01,38.03,25746.0
2019-04-11 14:10:00,38.03,38.04,38.01,38.02,116862.0,38.03,38.04,38.01,38.02,116862.0
2019-04-11 14:15:00,38.01,38.01,37.92,37.93,79735.0,38.01,38.01,37.92,37.93,79735.0
2019-04-11 14:20:00,37.94,37.94,37.9,37.9,60751.0,37.94,37.94,37.9,37.9,60751.0
2019-04-11 14:25:00,37.9,37.91,37.89,37.89,29708.0,37.9,37.91,37.89,37.89,29708.0
2019-04-11 14:30:00,37.89,37.93,37.88,37.91,41419.0,37.89,37.93,37.88,37.91,41419.0
2019-04-11 14:35:00,37.91,37.91,37.9,37.9,28559.0,37.91,37.91,37.9,37.9,28559.0
2019-04-11 14:40:00,37.91,37.98,37.9,37.98,37727.0,37.91,37.98,37.9,37.98,37727.0
2019-04-11 14:45:00,37.97,37.97,37.95,37.96,41224.0,37.97,37.97,37.95,37.96,41224.0
2019-04-11 14:50:00,37.96,37.99,37.95,37.96,43013.0,37.96,37.99,37.95,37.96,43013.0
2019-04-11 14:55:00,37.96,37.97,37.95,37.95,29629.0,37.96,37.97,37.95,37.95,29629.0
2019-04-11 15:00:00,37.95,38.0,37.95,38.0,68242.0,37.95,38.0,37.95,38.0,68242.0
2019-04-11 15:05:00,38.0,38.02,37.98,37.98,34852.0,38.0,38.02,37.98,37.98,34852.0
2019-04-11 15:10:00,37.98,37.99,37.96,37.96,42193.0,37.98,37.99,37.96,37.96,42193.0
2019-04-11 15:15:00,37.97,37.97,37.94,37.95,89827.0,37.97,37.97,37.94,37.95,89827.0
2019-04-11 15:20:00,37.95,37.98,37.94,37.94,43463.0,37.95,37.98,37.94,37.94,43463.0
2019-04-11 15:25:00,37.94,37.97,37.93,37.94,62438.0,37.94,37.97,37.93,37.94,62438.0
2019-04-11 15:30:00,37.93,37.95,37.9,37.9,85381.0,37.93,37.95,37.9,37.9,85381.0
2019-04-11 15:35:00,37.9,37.91,37.87,37.89,408188.0,37.9,37.91,37.87,37.89,408188.0
2019-04-11 15:40:00,37.89,37.92,37.86,37.92,136891.0,37.89,37.92,37.86,37.92,136891.0
2019-04-11 15:45:00,37.93,37.97,37.88,37.88,111825.0,37.93,37.97,37.88,37.88,111825.0
2019-04-11 15:50:00,37.89,37.95,37.87,37.95,388392.0,37.89,37.95,37.87,37.95,388392.0
2019-04-11 15:55:00,37.94,37.95,37.87,37.92,403140.0,37.94,37.95,37.87,37.92,403140.0
2019-04-12 09:30:00,37.95,38.05,37.81,37.86,122942.0,37.95,38.05,37.81,37.86,122942.0
2019-04-12 09:35:00,37.86,38.0,37.82,37.95,59686.0,37.86,38.0,37.82,37.95,59686.0
2019-04-12 09:40:00,37.94,37.97,37.79,37.83,85817.0,37.94,37.97,37.79,37.83,85817.0
2019-04-12 09:45:00,37.83,37.91,37.81,37.83,43966.0,37.83,37.91,37.81,37.83,43966.0
2019-04-12 09:50:00,37.84,37.84,37.73,37.75,67424.0,37.84,37.84,37.73,37.75,67424.0
2019-04-12 09:55:00,37.76,37.82,37.74,37.82,30365.0,37.76,37.82,37.74,37.82,30365.0
2019-04-12 10:00:00,37.83,37.89,37.82,37.86,35819.0,37.83,37.89,37.82,37.86,35819.0
2019-04-12 10:05:00,37.86,37.88,37.8,37.82,40930.0,37.86,37.88,37.8,37.82,40930.0
2019-04-12 10:10:00,37.82,37.82,37.79,37.82,27407.0,37.82,37.82,37.79,37.82,27407.0
2019-04-12 10:15:00,37.82,37.84,37.8,37.81,60177.0,37.82,37.84,37.8,37.81,60177.0
2019-04-12 10:20:00,37.81,37.85,37.8,37.82,41930.0,37.81,37.85,37.8,37.82,41930.0
2019-04-12 10:25:00,37.82,37.88,37.82,37.85,66893.0,37.82,37.88,37.82,37.85,66893.0
2019-04-12 10:30:00,37.84,37.85,37.82,37.84,37069.0,37.84,37.85,37.82,37.84,37069.0
2019-04-12 10:35:00,37.84,37.84,37.78,37.8,74738.0,37.84,37.84,37.78,37.8,74738.0
2019-04-12 10:40:00,37.8,37.81,37.77,37.79,48094.0,37.8,37.81,37.77,37.79,48094.0
2019-04-12 10:45:00,37.79,37.8,37.77,37.79,58635.0,37.79,37.8,37.77,37.79,58635.0
2019-04-12 10:50:00,37.79,37.8,37.78,37.8,28941.0,37.79,37.8,37.78,37.8,28941.0
2019-04-12 10:55:00,37.79,37.8,37.78,37.79,42936.0,37.79,37.8,37.78,37.79,42936.0
2019-04-12 11:00:00,37.79,37.8,37.76,37.78,60171.0,37.79,37.8,37.76,37.78,60171.0
2019-04-12 11:05:00,37.77,37.78,37.74,37.75,29352.0,37.77,37.78,37.74,37.75,29352.0
2019-04-12 11:10:00,37.76,37.76,37.69,37.75,31845.0,37.76,37.76,37.69,37.75,31845.0
2019-04-12 11:15:00,37.75,37.77,37.74,37.75,48506.0,37.75,37.77,37.74,37.75,48506.0
2019-04-12 11:20:00,37.75,37.76,37.73,37.74,35964.0,37.75,37.76,37.73,37.74,35964.0
2019-04-12 11:25:00,37.73,37.75,37.73,37.73,49664.0,37.73,37.75,37.73,37.73,49664.0
2019-04-12 11:30:00,37.73,37.74,37.73,37.73,20590.0,37.73,37.74,37.73,37.73,20590.0
2019-04-12 11:35:00,37.73,37.74,37.68,37.7,71360.0,37.73,37.74,37.68,37.7,71360.0
2019-04-12 11:40:00,37.7,37.72,37.7,37.71,12334.0,37.7,37.72,37.7,37.71,12334.0
2019-04-12 11:45:00,37.71,37.72,37.68,37.69,16278.0,37.71,37.72,37.68,37.69,16278.0
2019-04-12 11:50:00,37.69,37.71,37.67,37.69,34041.0,37.69,37.71,37.67,37.69,34041.0
2019-04-12 11:55:00,37.69,37.7,37.67,37.68,16312.0,37.69,37.7,37.67,37.68,16312.0
2019-04-12 12:00:00,37.68,37.68,37.63,37.64,15652.0,37.68,37.68,37.63,37.64,15652.0
2019-04-12 12:05:00,37.64,37.65,37.63,37.64,26445.0,37.64,37.65,37.63,37.64,26445.0
2019-04-12 12:10:00,37.63,37.64,37.62,37.64,19024.0,37.63,37.64,37.62,37.64,19024.0
2019-04-12 12:15:00,37.64,37.67,37.63,37.64,23739.0,37.64,37.67,37.63,37.64,23739.0
2019-04-12 12:20:00,37.63,37.65,37.61,37.64,40323.0,37.63,37.65,37.61,37.64,40323.0
2019-04-12 12:25:00,37.64,37.64,37.58,37.62,44966.0,37.64,37.64,37.58,37.62,44966.0
2019-04-12 12:30:00,37.61,37.63,37.58,37.58,39210.0,37.61,37.63,37.58,37.58,39210.0
2019-04-12 12:35:00,37.59,37.59,37.57,37.58,21984.0,37.59,37.59,37.57,37.58,21984.0
2019-04-12 12:40:00,37.58,37.59,37.57,37.58,13732.0,37.58,37.59,37.57,37.58,13732.0
2019-04-12 12:45:00,37.57,37.59,37.57,37.59,17441.0,37.57,37.59,37.57,37.59,17441.0
2019-04-12 12:50:00,37.59,37.63,37.58,37.63,41363.0,37.59,37.63,37.58,37.63,41363.0
2019-04-12 12:55:00,37.63,37.65,37.63,37.65,10282.0,37.63,37.65,37.63,37.65,10282.0
2019-04-12 13:00:00,37.64,37.67,37.64,37.66,25759.0,37.64,37.67,37.64,37.66,25759.0
2019-04-12 13:05:00,37.66,37.68,37.66,37.68,21925.0,37.66,37.68,37.66,37.68,21925.0
2019-04-12 13:10:00,37.67,37.68,37.65,37.66,15909.0,37.67,37.68,37.65,37.66,15909.0
2019-04-12 13:15:00,37.66,37.67,37.65,37.66,11210.0,37.66,37.67,37.65,37.66,11210.0
2019-04-12 13:20:00,37.65,37.67,37.59,37.59,41091.0,37.65,37.67,37.59,37.59,41091.0
2019-04-12 13:25:00,37.59,37.6,37.57,37.58,18148.0,37.59,37.6,37.57,37.58,18148.0
2019-04-12 13:30:00,37.58,37.6,37.57,37.58,18082.0,37.58,37.6,37.57,37.58,18082.0
2019-04-12 13:35:00,37.58,37.61,37.58,37.61,75682.0,37.58,37.61,37.58,37.61,75682.0
2019-04-12 13:40:00,37.6,37.61,37.59,37.6,16543.0,37.6,37.61,37.59,37.6,16543.0
2019-04-12 13:45:00,37.61,37.62,37.6,37.61,12776.0,37.61,37.62,37.6,37.61,12776.0
2019-04-12 13:50:00,37.61,37.62,37.6,37.6,23775.0,37.61,37.62,37.6,37.6,23775.0
2019-04-12 13:55:00,37.61,37.61,37.58,37.59,25769.0,37.61,37.61,37.58,37.59,25769.0
2019-04-12 14:00:00,37.58,37.64,37.58,37.64,46442.0,37.58,37.64,37.58,37.64,46442.0
2019-04-12 14:05:00,37.64,37.68,37.63,37.66,35533.0,37.64,37.68,37.63,37.66,35533.0
2019-04-12 14:10:00,37.66,37.68,37.65,37.66,43062.0,37.66,37.68,37.65,37.66,43062.0
2019-04-12 14:15:00,37.66,37.66,37.62,37.64,32036.0,37.66,37.66,37.62,37.64,32036.0
2019-04-12 14:20:00,37.64,37.65,37.62,37.63,23188.0,37.64,37.65,37.62,37.63,23188.0
2019-04-12 14:25:00,37.64,37.68,37.63,37.68,75821.0,37.64,37.68,37.63,37.68,75821.0
2019-04-12 14:30:00,37.68,37.69,37.65,37.67,35250.0,37.68,37.69,37.65,37.67,35250.0
2019-04-12 14:35:00,37.67,37.71,37.66,37.7,26415.0,37.67,37.71,37.66,37.7,26415.0
2019-04-12 14:40:00,37.7,37.71,37.69,37.7,24651.0,37.7,37.71,37.69,37.7,24651.0
2019-04-12 14:45:00,37.7,37.72,37.7,37.7,34138.0,37.7,37.72,37.7,37.7,34138.0
2019-04-12 14:50:00,37.7,37.72,37.7,37.72,21056.0,37.7,37.72,37.7,37.72,21056.0
2019-04-12 14:55:00,37.72,37.74,37.71,37.72,46276.0,37.72,37.74,37.71,37.72,46276.0
2019-04-12 15:00:00,37.72,37.74,37.71,37.73,44105.0,37.72,37.74,37.71,37.73,44105.0
2019-04-12 15:05:00,37.73,37.77,37.72,37.77,84182.0,37.73,37.77,37.72,37.77,84182.0
2019-04-12 15:10:00,37.77,37.79,37.76,37.77,28269.0,37.77,37.79,37.76,37.77,28269.0
2019-04-12 15:15:00,37.77,37.79,37.77,37.77,26499.0,37.77,37.79,37.77,37.77,26499.0
2019-04-12 15:20:00,37.77,37.78,37.74,37.77,39960.0,37.77,37.78,37.74,37.77,39960.0
2019-04-12 15:25:00,37.77,37.78,37.73,37.74,38099.0,37.77,37.78,37.73,37.74,38099.0
2019-04-12 15:30:00,37.75,37.79,37.73,37.76,74159.0,37.75,37.79,37.73,37.76,74159.0
2019-04-12 15:35:00,37.76,37.77,37.74,37.77,96061.0,37.76,37.77,37.74,37.77,96061.0
2019-04-12 15:40:00,37.76,37.78,37.75,37.76,73598.0,37.76,37.78,37.75,37.76,73598.0
2019-04-12 15:45:00,37.76,37.76,37.71,37.73,66118.0,37.76,37.76,37.71,37.73,66118.0
2019-04-12 15:50:00,37.73,37.73,37.69,37.69,124018.0,37.73,37.73,37.69,37.69,124018.0
2019-04-12 15:55:00,37.7,37.75,37.67,37.74,289370.0,37.7,37.75,37.67,37.74,289370.0
2019-04-15 09:30:00,37.81,37.81,37.59,37.78,123175.0,37.81,37.81,37.59,37.78,123175.0
2019-04-15 09:35:00,37.81,37.91,37.73,37.73,60613.0,37.81,37.91,37.73,37.73,60613.0
2019-04-15 09:40:00,37.73,37.84,37.73,37.84,54155.0,37.73,37.84,37.73,37.84,54155.0
2019-04-15 09:45:00,37.84,37.84,37.77,37.82,224808.0,37.84,37.84,37.77,37.82,224808.0
2019-04-15 09:50:00,37.82,37.83,37.74,37.79,156244.0,37.82,37.83,37.74,37.79,156244.0
2019-04-15 09:55:00,37.8,37.81,37.7,37.74,63207.0,37.8,37.81,37.7,37.74,63207.0
2019-04-15 10:00:00,37.74,37.74,37.62,37.65,109803.0,37.74,37.74,37.62,37.65,109803.0
2019-04-15 10:05:00,37.65,37.77,37.64,37.7,200027.0,37.65,37.77,37.64,37.7,200027.0
2019-04-15 10:10:00,37.69,37.74,37.64,37.7,49726.0,37.69,37.74,37.64,37.7,49726.0
2019-04-15 10:15:00,37.7,37.71,37.6,37.64,68787.0,37.7,37.71,37.6,37.64,68787.0
2019-04-15 10:20:00,37.64,37.66,37.54,37.61,84862.0,37.64,37.66,37.54,37.61,84862.0
2019-04-15 10:25:00,37.61,37.62,37.49,37.57,139100.0,37.61,37.62,37.49,37.57,139100.0
2019-04-15 10:30:00,37.58,37.66,37.56,37.66,40855.0,37.58,37.66,37.56,37.66,40855.0
2019-04-15 10:35:00,37.66,37.66,37.58,37.59,110012.0,37.66,37.66,37.58,37.59,110012.0
2019-04-15 10:40:00,37.6,37.62,37.53,37.53,65936.0,37.6,37.62,37.53,37.53,65936.0
2019-04-15 10:45:00,37.53,37.62,37.53,37.62,32179.0,37.53,37.62,37.53,37.62,32179.0
2019-04-15 10:50:00,37.62,37.69,37.61,37.69,48751.0,37.62,37.69,37.61,37.69,48751.0
2019-04-15 10:55:00,37.69,37.81,37.67,37.75,78734.0,37.69,37.81,37.67,37.75,78734.0
2019-04-15 11:00:00,37.75,37.79,37.73,37.77,83824.0,37.75,37.79,37.73,37.77,83824.0
2019-04-15 11:05:00,37.77,37.78,37.75,37.76,33156.0,37.77,37.78,37.75,37.76,33156.0
2019-04-15 11:10:00,37.77,37.79,37.74,37.75,28154.0,37.77,37.79,37.74,37.75,28154.0
2019-04-15 11:15:00,37.75,37.81,37.75,37.81,42718.0,37.75,37.81,37.75,37.81,42718.0
2019-04-15 11:20:00,37.81,37.85,37.8,37.84,43615.0,37.81,37.85,37.8,37.84,43615.0
2019-04-15 11:25:00,37.85,37.86,37.79,37.79,55038.0,37.85,37.86,37.79,37.79,55038.0
2019-04-15 11:30:00,37.8,37.8,37.73,37.74,20585.0,37.8,37.8,37.73,37.74,20585.0
2019-04-15 11:35:00,37.75,37.76,37.71,37.71,22810.0,37.75,37.76,37.71,37.71,22810.0
2019-04-15 11:40:00,37.71,37.71,37.68,37.68,15517.0,37.71,37.71,37.68,37.68,15517.0
2019-04-15 11:45:00,37.69,37.7,37.68,37.7,26988.0,37.69,37.7,37.68,37.7,26988.0
2019-04-15 11:50:00,37.7,37.75,37.7,37.75,24394.0,37.7,37.75,37.7,37.75,24394.0
2019-04-15 11:55:00,37.75,37.77,37.73,37.75,15137.0,37.75,37.77,37.73,37.75,15137.0
2019-04-15 12:00:00,37.75,37.76,37.72,37.75,20418.0,37.75,37.76,37.72,37.75,20418.0
2019-04-15 12:05:00,37.75,37.76,37.72,37.73,12645.0,37.75,37.76,37.72,37.73,12645.0
2019-04-15 12:10:00,37.72,37.77,37.72,37.76,13871.0,37.72,37.77,37.72,37.76,13871.0
2019-04-15 12:15:00,37.76,37.76,37.73,37.75,19166.0,37.76,37.76,37.73,37.75,19166.0
2019-04-15 12:20:00,37.75,37.76,37.73,37.76,24286.0,37.75,37.76,37.73,37.76,24286.0
2019-04-15 12:25:00,37.76,37.8,37.76,37.79,19288.0,37.76,37.8,37.76,37.79,19288.0
2019-04-15 12:30:00,37.79,37.84,37.78,37.84,24024.0,37.79,37.84,37.78,37.84,24024.0
2019-04-15 12:35:00,37.84,37.85,37.82,37.84,25209.0,37.84,37.85,37.82,37.84,25209.0
2019-04-15 12:40:00,37.83,37.85,37.83,37.84,11259.0,37.83,37.85,37.83,37.84,11259.0
2019-04-15 12:45:00,37.84,37.85,37.83,37.84,10182.0,37.84,37.85,37.83,37.84,10182.0
2019-04-15 12:50:00,37.85,37.85,37.83,37.84,36698.0,37.85,37.85,37.83,37.84,36698.0
2019-04-15 12:55:00,37.84,37.85,37.83,37.84,13147.0,37.84,37.85,37.83,37.84,13147.0
2019-04-15 13:00:00,37.84,37.86,37.83,37.86,16097.0,37.84,37.86,37.83,37.86,16097.0
2019-04-15 13:05:00,37.85,37.87,37.82,37.82,13832.0,37.85,37.87,37.82,37.82,13832.0
2019-04-15 13:10:00,37.82,37.85,37.8,37.84,11147.0,37.82,37.85,37.8,37.84,11147.0
2019-04-15 13:15:00,37.84,37.85,37.84,37.85,3734.0,37.84,37.85,37.84,37.85,3734.0
2019-04-15 13:20:00,37.84,37.86,37.81,37.82,24243.0,37.84,37.86,37.81,37.82,24243.0
2019-04-15 13:25:00,37.81,37.82,37.78,37.82,16139.0,37.81,37.82,37.78,37.82,16139.0
2019-04-15 13:30:00,37.82,37.82,37.81,37.81,11541.0,37.82,37.82,37.81,37.81,11541.0
2019-04-15 13:35:00,37.81,37.82,37.8,37.8,12925.0,37.81,37.82,37.8,37.8,12925.0
2019-04-15 13:40:00,37.81,37.83,37.8,37.8,23819.0,37.81,37.83,37.8,37.8,23819.0
2019-04-15 13:45:00,37.8,37.82,37.8,37.81,12091.0,37.8,37.82,37.8,37.81,12091.0
2019-04-15 13:50:00,37.82,37.82,37.78,37.8,28555.0,37.82,37.82,37.78,37.8,28555.0
2019-04-15 13:55:00,37.81,37.81,37.79,37.79,12106.0,37.81,37.81,37.79,37.79,12106.0
2019-04-15 14:00:00,37.79,37.8,37.76,37.78,20125.0,37.79,37.8,37.76,37.78,20125.0
2019-04-15 14:05:00,37.78,37.8,37.77,37.79,40470.0,37.78,37.8,37.77,37.79,40470.0
2019-04-15 14:10:00,37.79,37.8,37.76,37.79,21602.0,37.79,37.8,37.76,37.79,21602.0
2019-04-15 14:15:00,37.79,37.8,37.76,37.77,25339.0,37.79,37.8,37.76,37.77,25339.0
2019-04-15 14:20:00,37.77,37.8,37.76,37.77,29211.0,37.77,37.8,37.76,37.77,29211.0
2019-04-15 14:25:00,37.77,37.77,37.72,37.75,46949.0,37.77,37.77,37.72,37.75,46949.0
2019-04-15 14:30:00,37.75,37.78,37.74,37.74,35676.0,37.75,37.78,37.74,37.74,35676.0
2019-04-15 14:35:00,37.75,37.76,37.74,37.76,11145.0,37.75,37.76,37.74,37.76,11145.0
2019-04-15 14:40:00,37.75,37.79,37.75,37.78,28139.0,37.75,37.79,37.75,37.78,28139.0
2019-04-15 14:45:00,37.77,37.78,37.74,37.75,16176.0,37.77,37.78,37.74,37.75,16176.0
2019-04-15 14:50:00,37.75,37.78,37.74,37.76,25608.0,37.75,37.78,37.74,37.76,25608.0
2019-04-15 14:55:00,37.76,37.8,37.76,37.79,21380.0,37.76,37.8,37.76,37.79,21380.0
2019-04-15 15:00:00,37.79,37.81,37.79,37.81,21942.0,37.79,37.81,37.79,37.81,21942.0
2019-04-15 15:05:00,37.8,37.81,37.79,37.8,32712.0,37.8,37.81,37.79,37.8,32712.0
2019-04-15 15:10:00,37.8,37.84,37.8,37.84,55267.0,37.8,37.84,37.8,37.84,55267.0
2019-04-15 15:15:00,37.84,37.85,37.83,37.84,35227.0,37.84,37.85,37.83,37.84,35227.0
2019-04-15 15:20:00,37.83,37.84,37.82,37.82,38906.0,37.83,37.84,37.82,37.82,38906.0
2019-04-15 15:25:00,37.83,37.83,37.81,37.82,30955.0,37.83,37.83,37.81,37.82,30955.0
2019-04-15 15:30:00,37.83,37.83,37.81,37.82,37567.0,37.83,37.83,37.81,37.82,37567.0
2019-04-15 15:35:00,37.82,37.84,37.79,37.79,122958.0,37.82,37.84,37.79,37.79,122958.0
2019-04-15 15:40:00,37.79,37.8,37.77,37.77,44546.0,37.79,37.8,37.77,37.77,44546.0
2019-04-15 15:45:00,37.77,37.79,37.77,37.79,60817.0,37.77,37.79,37.77,37.79,60817.0
2019-04-15 15:50:00,37.79,37.85,37.76,37.83,124525.0,37.79,37.85,37.76,37.83,124525.0
2019-04-15 15:55:00,37.84,37.86,37.8,37.82,334729.0,37.84,37.86,37.8,37.82,334729.0
2019-04-16 09:30:00,38.1,38.11,37.97,38.06,98336.0,38.1,38.11,37.97,38.06,98336.0
2019-04-16 09:35:00,38.07,38.16,38.07,38.16,38549.0,38.07,38.16,38.07,38.16,38549.0
2019-04-16 09:40:00,38.16,38.17,38.03,38.05,34539.0,38.16,38.17,38.03,38.05,34539.0
2019-04-16 09:45:00,38.05,38.05,37.95,38.0,29872.0,38.05,38.05,37.95,38.0,29872.0
2019-04-16 09:50:00,38.0,38.09,37.97,38.08,35643.0,38.0,38.09,37.97,38.08,35643.0
2019-04-16 09:55:00,38.08,38.11,38.01,38.03,48882.0,38.08,38.11,38.01,38.03,48882.0
2019-04-16 10:00:00,38.04,38.13,38.04,38.13,43260.0,38.04,38.13,38.04,38.13,43260.0
2019-04-16 10:05:00,38.13,38.14,38.07,38.1,27058.0,38.13,38.14,38.07,38.1,27058.0
2019-04-16 10:10:00,38.1,38.16,38.09,38.1,37837.0,38.1,38.16,38.09,38.1,37837.0
2019-04-16 10:15:00,38.1,38.13,38.06,38.07,26082.0,38.1,38.13,38.06,38.07,26082.0
2019-04-16 10:20:00,38.07,38.08,38.04,38.07,34450.0,38.07,38.08,38.04,38.07,34450.0
2019-04-16 10:25:00,38.07,38.07,38.03,38.05,44877.0,38.07,38.07,38.03,38.05,44877.0
2019-04-16 10:30:00,38.05,38.07,38.03,38.05,44994.0,38.05,38.07,38.03,38.05,44994.0
2019-04-16 10:35:00,38.05,38.1,38.04,38.09,35900.0,38.05,38.1,38.04,38.09,35900.0
2019-04-16 10:40:00,38.1,38.11,38.05,38.05,43472.0,38.1,38.11,38.05,38.05,43472.0
2019-04-16 10:45:00,38.05,38.07,38.04,38.06,28654.0,38.05,38.07,38.04,38.06,28654.0
2019-04-16 10:50:00,38.07,38.09,38.04,38.05,48825.0,38.07,38.09,38.04,38.05,48825.0
2019-04-16 10:55:00,38.05,38.06,38.02,38.02,36539.0,38.05,38.06,38.02,38.02,36539.0
2019-04-16 11:00:00,38.03,38.05,38.01,38.02,33127.0,38.03,38.05,38.01,38.02,33127.0
2019-04-16 11:05:00,38.03,38.08,38.03,38.07,18719.0,38.03,38.08,38.03,38.07,18719.0
2019-04-16 11:10:00,38.08,38.16,38.05,38.15,156875.0,38.08,38.16,38.05,38.15,156875.0
2019-04-16 11:15:00,38.15,38.19,38.13,38.16,304542.0,38.15,38.19,38.13,38.16,304542.0
2019-04-16 11:20:00,38.17,38.25,38.16,38.2,128367.0,38.17,38.25,38.16,38.2,128367.0
2019-04-16 11:25:00,38.19,38.2,38.09,38.1,184459.0,38.19,38.2,38.09,38.1,184459.0
2019-04-16 11:30:00,38.1,38.14,38.07,38.11,108558.0,38.1,38.14,38.07,38.11,108558.0
2019-04-16 11:35:00,38.11,38.13,38.09,38.11,63339.0,38.11,38.13,38.09,38.11,63339.0
2019-04-16 11:40:00,38.11,38.12,38.09,38.09,74045.0,38.11,38.12,38.09,38.09,74045.0
2019-04-16 11:45:00,38.09,38.09,37.83,37.88,335811.0,38.09,38.09,37.83,37.88,335811.0
2019-04-16 11:50:00,37.89,37.89,37.3,37.56,1832781.0,37.89,37.89,37.3,37.56,1832781.0
2019-04-16 11:55:00,37.57,37.61,36.75,36.77,1483538.0,37.57,37.61,36.75,36.77,1483538.0
2019-04-16 12:00:00,36.76,37.0,36.44,36.71,1743743.0,36.76,37.0,36.44,36.71,1743743.0
2019-04-16 12:05:00,36.7,36.99,36.7,36.73,645311.0,36.7,36.99,36.7,36.73,645311.0
2019-04-16 12:10:00,36.73,36.86,36.65,36.85,291344.0,36.73,36.86,36.65,36.85,291344.0
2019-04-16 12:15:00,36.86,36.91,36.51,36.52,284538.0,36.86,36.91,36.51,36.52,284538.0
2019-04-16 12:20:00,36.51,36.52,36.26,36.34,576795.0,36.51,36.52,36.26,36.34,576795.0
2019-04-16 12:25:00,36.35,36.38,36.23,36.27,239602.0,36.35,36.38,36.23,36.27,239602.0
2019-04-16 12:30:00,36.26,36.3,36.02,36.07,630891.0,36.26,36.3,36.02,36.07,630891.0
2019-04-16 12:35:00,36.06,36.08,35.89,35.93,502935.0,36.06,36.08,35.89,35.93,502935.0
2019-04-16 12:40:00,35.93,35.94,35.66,35.68,712502.0,35.93,35.94,35.66,35.68,712502.0
2019-04-16 12:45:00,35.68,35.75,35.6,35.64,442554.0,35.68,35.75,35.6,35.64,442554.0
2019-04-16 12:50:00,35.65,35.89,35.64,35.87,480771.0,35.65,35.89,35.64,35.87,480771.0
2019-04-16 12:55:00,35.88,36.05,35.82,36.05,816427.0,35.88,36.05,35.82,36.05,816427.0
2019-04-16 13:00:00,36.05,36.26,36.02,36.25,387881.0,36.05,36.26,36.02,36.25,387881.0
2019-04-16 13:05:00,36.25,36.36,36.24,36.36,517419.0,36.25,36.36,36.24,36.36,517419.0
2019-04-16 13:10:00,36.36,36.4,36.26,36.29,551426.0,36.36,36.4,36.26,36.29,551426.0
2019-04-16 13:15:00,36.29,36.46,36.22,36.45,383301.0,36.29,36.46,36.22,36.45,383301.0
2019-04-16 13:20:00,36.45,36.51,36.32,36.33,471598.0,36.45,36.51,36.32,36.33,471598.0
2019-04-16 13:25:00,36.33,36.33,36.16,36.16,183651.0,36.33,36.33,36.16,36.16,183651.0
2019-04-16 13:30:00,36.16,36.37,36.11,36.31,1011131.0,36.16,36.37,36.11,36.31,1011131.0
2019-04-16 13:35:00,36.3,36.31,36.02,36.02,720236.0,36.3,36.31,36.02,36.02,720236.0
2019-04-16 13:40:00,36.02,36.11,35.93,35.98,272192.0,36.02,36.11,35.93,35.98,272192.0
2019-04-16 13:45:00,35.98,36.11,35.98,36.08,158362.0,35.98,36.11,35.98,36.08,158362.0
2019-04-16 13:50:00,36.08,36.09,35.91,36.01,479593.0,36.08,36.09,35.91,36.01,479593.0
2019-04-16 13:55:00,36.0,36.1,35.91,36.09,425736.0,36.0,36.1,35.91,36.09,425736.0
2019-04-16 14:00:00,36.09,36.24,36.08,36.23,533587.0,36.09,36.24,36.08,36.23,533587.0
2019-04-16 14:05:00,36.23,36.24,36.01,36.09,407362.0,36.23,36.24,36.01,36.09,407362.0
2019-04-16 14:10:00,36.09,36.39,36.07,36.33,742085.0,36.09,36.39,36.07,36.33,742085.0
2019-04-16 14:15:00,36.33,36.43,36.2,36.38,783109.0,36.33,36.43,36.2,36.38,783109.0
2019-04-16 14:20:00,36.38,36.42,36.17,36.25,396886.0,36.38,36.42,36.17,36.25,396886.0
2019-04-16 14:25:00,36.25,36.33,36.18,36.22,466929.0,36.25,36.33,36.18,36.22,466929.0
2019-04-16 14:30:00,36.22,36.35,36.2,36.33,402843.0,36.22,36.35,36.2,36.33,402843.0
2019-04-16 14:35:00,36.33,36.4,36.2,36.37,481435.0,36.33,36.4,36.2,36.37,481435.0
2019-04-16 14:40:00,36.38,36.5,36.31,36.48,477579.0,36.38,36.5,36.31,36.48,477579.0
2019-04-16 14:45:00,36.49,36.6,36.38,36.39,631791.0,36.49,36.6,36.38,36.39,631791.0
2019-04-16 14:50:00,36.38,36.43,36.34,36.38,466270.0,36.38,36.43,36.34,36.38,466270.0
2019-04-16 14:55:00,36.37,36.37,36.25,36.33,260964.0,36.37,36.37,36.25,36.33,260964.0
2019-04-16 15:00:00,36.32,36.35,36.23,36.29,273824.0,36.32,36.35,36.23,36.29,273824.0
2019-04-16 15:05:00,36.29,36.31,36.2,36.23,231319.0,36.29,36.31,36.2,36.23,231319.0
2019-04-16 15:10:00,36.24,36.24,36.09,36.2,299901.0,36.24,36.24,36.09,36.2,299901.0
2019-04-16 15:15:00,36.2,36.26,36.17,36.25,391169.0,36.2,36.26,36.17,36.25,391169.0
2019-04-16 15:20:00,36.25,36.29,36.15,36.15,264370.0,36.25,36.29,36.15,36.15,264370.0
2019-04-16 15:25:00,36.16,36.2,36.09,36.16,213694.0,36.16,36.2,36.09,36.16,213694.0
2019-04-16 15:30:00,36.15,36.16,36.06,36.09,301918.0,36.15,36.16,36.06,36.09,301918.0
2019-04-16 15:35:00,36.09,36.21,36.07,36.2,329798.0,36.09,36.21,36.07,36.2,329798.0
2019-04-16 15:40:00,36.2,36.28,36.17,36.23,813254.0,36.2,36.28,36.17,36.23,813254.0
2019-04-16 15:45:00,36.23,36.25,36.16,36.21,462230.0,36.23,36.25,36.16,36.21,462230.0
2019-04-16 15:50:00,36.21,36.25,36.19,36.22,701010.0,36.21,36.25,36.19,36.22,701010.0
2019-04-16 15:55:00,36.21,36.28,36.16,36.16,1266464.0,36.21,36.28,36.16,36.16,1266464.0
2019-04-17 09:30:00,35.8,36.33,35.77,36.13,480341.0,35.8,36.33,35.77,36.13,480341.0
2019-04-17 09:35:00,36.13,36.29,35.89,36.18,277845.0,36.13,36.29,35.89,36.18,277845.0
2019-04-17 09:40:00,36.17,36.19,35.97,36.01,165281.0,36.17,36.19,35.97,36.01,165281.0
2019-04-17 09:45:00,36.01,36.03,35.9,36.02,291554.0,36.01,36.03,35.9,36.02,291554.0
2019-04-17 09:50:00,36.03,36.04,35.7,35.7,260488.0,36.03,36.04,35.7,35.7,260488.0
2019-04-17 09:55:00,35.7,35.75,35.38,35.44,437326.0,35.7,35.75,35.38,35.44,437326.0
2019-04-17 10:00:00,35.44,35.67,35.42,35.54,408016.0,35.44,35.67,35.42,35.54,408016.0
2019-04-17 10:05:00,35.53,35.94,35.53,35.9,276069.0,35.53,35.94,35.53,35.9,276069.0
2019-04-17 10:10:00,35.91,36.07,35.84,36.0,176917.0,35.91,36.07,35.84,36.0,176917.0
2019-04-17 10:15:00,36.0,36.01,35.81,35.88,286169.0,36.0,36.01,35.81,35.88,286169.0
2019-04-17 10:20:00,35.88,35.89,35.72,35.74,111470.0,35.88,35.89,35.72,35.74,111470.0
2019-04-17 10:25:00,35.75,35.83,35.7,35.73,121220.0,35.75,35.83,35.7,35.73,121220.0
2019-04-17 10:30:00,35.73,35.75,35.67,35.69,121176.0,35.73,35.75,35.67,35.69,121176.0
2019-04-17 10:35:00,35.69,35.82,35.64,35.82,195605.0,35.69,35.82,35.64,35.82,195605.0
2019-04-17 10:40:00,35.82,35.87,35.73,35.82,134711.0,35.82,35.87,35.73,35.82,134711.0
2019-04-17 10:45:00,35.81,35.86,35.73,35.86,170569.0,35.81,35.86,35.73,35.86,170569.0
2019-04-17 10:50:00,35.85,35.85,35.67,35.68,180513.0,35.85,35.85,35.67,35.68,180513.0
2019-04-17 10:55:00,35.68,35.72,35.55,35.55,200789.0,35.68,35.72,35.55,35.55,200789.0
2019-04-17 11:00:00,35.55,35.7,35.51,35.7,146813.0,35.55,35.7,35.51,35.7,146813.0
2019-04-17 11:05:00,35.7,35.7,35.58,35.64,90877.0,35.7,35.7,35.58,35.64,90877.0
2019-04-17 11:10:00,35.64,35.64,35.52,35.57,54531.0,35.64,35.64,35.52,35.57,54531.0
2019-04-17 11:15:00,35.58,35.64,35.55,35.61,63124.0,35.58,35.64,35.55,35.61,63124.0
2019-04-17 11:20:00,35.61,35.62,35.5,35.55,68217.0,35.61,35.62,35.5,35.55,68217.0
2019-04-17 11:25:00,35.55,35.61,35.51,35.61,54272.0,35.55,35.61,35.51,35.61,54272.0
2019-04-17 11:30:00,35.6,35.6,35.51,35.51,64562.0,35.6,35.6,35.51,35.51,64562.0
2019-04-17 11:35:00,35.51,35.51,35.4,35.41,103638.0,35.51,35.51,35.4,35.41,103638.0
2019-04-17 11:40:00,35.41,35.43,35.35,35.41,87243.0,35.41,35.43,35.35,35.41,87243.0
2019-04-17 11:45:00,35.4,35.47,35.39,35.39,76436.0,35.4,35.47,35.39,35.39,76436.0
2019-04-17 11:50:00,35.4,35.42,35.3,35.33,108324.0,35.4,35.42,35.3,35.33,108324.0
2019-04-17 11:55:00,35.32,35.35,35.23,35.23,94532.0,35.32,35.35,35.23,35.23,94532.0
2019-04-17 12:00:00,35.23,35.29,35.15,35.17,198074.0,35.23,35.29,35.15,35.17,198074.0
2019-04-17 12:05:00,35.17,35.21,35.11,35.12,162757.0,35.17,35.21,35.11,35.12,162757.0
2019-04-17 12:10:00,35.11,35.22,35.08,35.17,224877.0,35.11,35.22,35.08,35.17,224877.0
2019-04-17 12:15:00,35.16,35.19,35.06,35.07,148795.0,35.16,35.19,35.06,35.07,148795.0
2019-04-17 12:20:00,35.08,35.25,35.07,35.17,152738.0,35.08,35.25,35.07,35.17,152738.0
2019-04-17 12:25:00,35.18,35.23,35.13,35.18,170418.0,35.18,35.23,35.13,35.18,170418.0
2019-04-17 12:30:00,35.18,35.25,35.14,35.22,74780.0,35.18,35.25,35.14,35.22,74780.0
2019-04-17 12:35:00,35.22,35.23,35.1,35.1,114090.0,35.22,35.23,35.1,35.1,114090.0
2019-04-17 12:40:00,35.11,35.12,35.05,35.12,164681.0,35.11,35.12,35.05,35.12,164681.0
2019-04-17 12:45:00,35.12,35.12,35.06,35.06,87012.0,35.12,35.12,35.06,35.06,87012.0
2019-04-17 12:50:00,35.07,35.15,35.04,35.09,112352.0,35.07,35.15,35.04,35.09,112352.0
2019-04-17 12:55:00,35.08,35.16,35.08,35.12,91557.0,35.08,35.16,35.08,35.12,91557.0
2019-04-17 13:00:00,35.12,35.14,35.09,35.12,68569.0,35.12,35.14,35.09,35.12,68569.0
2019-04-17 13:05:00,35.12,35.13,35.04,35.07,83091.0,35.12,35.13,35.04,35.07,83091.0
2019-04-17 13:10:00,35.07,35.12,35.07,35.12,63348.0,35.07,35.12,35.07,35.12,63348.0
2019-04-17 13:15:00,35.12,35.16,35.11,35.14,75866.0,35.12,35.16,35.11,35.14,75866.0
2019-04-17 13:20:00,35.15,35.15,35.04,35.11,121564.0,35.15,35.15,35.04,35.11,121564.0
2019-04-17 13:25:00,35.11,35.15,35.09,35.1,122769.0,35.11,35.15,35.09,35.1,122769.0
2019-04-17 13:30:00,35.09,35.11,35.0,35.05,158788.0,35.09,35.11,35.0,35.05,158788.0
2019-04-17 13:35:00,35.05,35.17,35.02,35.15,94607.0,35.05,35.17,35.02,35.15,94607.0
2019-04-17 13:40:00,35.15,35.23,35.15,35.15,102856.0,35.15,35.23,35.15,35.15,102856.0
2019-04-17 13:45:00,35.16,35.21,35.15,35.17,89733.0,35.16,35.21,35.15,35.17,89733.0
2019-04-17 13:50:00,35.16,35.21,35.13,35.16,52876.0,35.16,35.21,35.13,35.16,52876.0
2019-04-17 13:55:00,35.16,35.19,35.12,35.18,103933.0,35.16,35.19,35.12,35.18,103933.0
2019-04-17 14:00:00,35.18,35.21,35.14,35.15,93601.0,35.18,35.21,35.14,35.15,93601.0
2019-04-17 14:05:00,35.15,35.15,35.03,35.04,82993.0,35.15,35.15,35.03,35.04,82993.0
2019-04-17 14:10:00,35.04,35.05,34.89,34.9,130997.0,35.04,35.05,34.89,34.9,130997.0
2019-04-17 14:15:00,34.9,35.05,34.89,35.03,198041.0,34.9,35.05,34.89,35.03,198041.0
2019-04-17 14:20:00,35.04,35.04,34.94,34.95,61850.0,35.04,35.04,34.94,34.95,61850.0
2019-04-17 14:25:00,34.94,34.96,34.87,34.93,105145.0,34.94,34.96,34.87,34.93,105145.0
2019-04-17 14:30:00,34.94,35.0,34.93,34.99,129508.0,34.94,35.0,34.93,34.99,129508.0
2019-04-17 14:35:00,34.98,35.07,34.96,35.06,156098.0,34.98,35.07,34.96,35.06,156098.0
2019-04-17 14:40:00,35.07,35.17,35.06,35.1,170723.0,35.07,35.17,35.06,35.1,170723.0
2019-04-17 14:45:00,35.11,35.13,35.04,35.09,107148.0,35.11,35.13,35.04,35.09,107148.0
2019-04-17 14:50:00,35.09,35.1,35.05,35.05,127027.0,35.09,35.1,35.05,35.05,127027.0
2019-04-17 14:55:00,35.06,35.06,34.98,35.01,89212.0,35.06,35.06,34.98,35.01,89212.0
2019-04-17 15:00:00,35.01,35.03,34.97,35.0,127499.0,35.01,35.03,34.97,35.0,127499.0
2019-04-17 15:05:00,35.0,35.0,34.95,34.98,97808.0,35.0,35.0,34.95,34.98,97808.0
2019-04-17 15:10:00,34.98,35.04,34.98,35.04,161341.0,34.98,35.04,34.98,35.04,161341.0
2019-04-17 15:15:00,35.04,35.04,34.99,35.0,140833.0,35.04,35.04,34.99,35.0,140833.0
2019-04-17 15:20:00,34.99,35.04,34.99,35.01,200597.0,34.99,35.04,34.99,35.01,200597.0
2019-04-17 15:25:00,35.01,35.1,34.99,35.07,195531.0,35.01,35.1,34.99,35.07,195531.0
2019-04-17 15:30:00,35.07,35.07,35.02,35.06,222118.0,35.07,35.07,35.02,35.06,222118.0
2019-04-17 15:35:00,35.06,35.07,34.97,34.99,162409.0,35.06,35.07,34.97,34.99,162409.0
2019-04-17 15:40:00,35.0,35.0,34.89,34.95,307697.0,35.0,35.0,34.89,34.95,307697.0
2019-04-17 15:45:00,34.95,34.99,34.9,34.91,366099.0,34.95,34.99,34.9,34.91,366099.0
2019-04-17 15:50:00,34.91,34.98,34.87,34.95,728757.0,34.91,34.98,34.87,34.95,728757.0
2019-04-17 15:55:00,34.95,34.97,34.84,34.92,1574617.0,34.95,34.97,34.84,34.92,1574617.0
2019-04-18 09:30:00,35.08,35.44,34.98,35.43,438993.0,35.08,35.44,34.98,35.43,438993.0
2019-04-18 09:35:00,35.44,35.52,35.32,35.5,215212.0,35.44,35.52,35.32,35.5,215212.0
2019-04-18 09:40:00,35.5,35.5,35.16,35.3,253439.0,35.5,35.5,35.16,35.3,253439.0
2019-04-18 09:45:00,35.3,35.39,35.07,35.16,253699.0,35.3,35.39,35.07,35.16,253699.0
2019-04-18 09:50:00,35.15,35.16,35.04,35.09,103423.0,35.15,35.16,35.04,35.09,103423.0
2019-04-18 09:55:00,35.09,35.12,34.89,34.91,260475.0,35.09,35.12,34.89,34.91,260475.0
2019-04-18 10:00:00,34.91,34.99,34.79,34.91,120498.0,34.91,34.99,34.79,34.91,120498.0
2019-04-18 10:05:00,34.91,34.93,34.76,34.79,164984.0,34.91,34.93,34.76,34.79,164984.0
2019-04-18 10:10:00,34.8,34.81,34.7,34.73,84609.0,34.8,34.81,34.7,34.73,84609.0
2019-04-18 10:15:00,34.73,34.75,34.61,34.67,104684.0,34.73,34.75,34.61,34.67,104684.0
2019-04-18 10:20:00,34.67,34.67,34.58,34.59,81944.0,34.67,34.67,34.58,34.59,81944.0
2019-04-18 10:25:00,34.59,34.61,34.48,34.54,77217.0,34.59,34.61,34.48,34.54,77217.0
2019-04-18 10:30:00,34.54,34.59,34.48,34.57,68594.0,34.54,34.59,34.48,34.57,68594.0
2019-04-18 10:35:00,34.57,34.6,34.38,34.39,222749.0,34.57,34.6,34.38,34.39,222749.0
2019-04-18 10:40:00,34.38,34.6,34.34,34.59,96179.0,34.38,34.6,34.34,34.59,96179.0
2019-04-18 10:45:00,34.59,34.82,34.59,34.82,106172.0,34.59,34.82,34.59,34.82,106172.0
2019-04-18 10:50:00,34.83,34.84,34.73,34.79,85053.0,34.83,34.84,34.73,34.79,85053.0
2019-04-18 10:55:00,34.78,34.86,34.74,34.82,77968.0,34.78,34.86,34.74,34.82,77968.0
2019-04-18 11:00:00,34.83,34.86,34.76,34.83,83843.0,34.83,34.86,34.76,34.83,83843.0
2019-04-18 11:05:00,34.83,34.83,34.72,34.8,58374.0,34.83,34.83,34.72,34.8,58374.0
2019-04-18 11:10:00,34.8,34.85,34.75,34.75,94120.0,34.8,34.85,34.75,34.75,94120.0
2019-04-18 11:15:00,34.75,34.77,34.68,34.71,75686.0,34.75,34.77,34.68,34.71,75686.0
2019-04-18 11:20:00,34.71,34.74,34.68,34.74,73651.0,34.71,34.74,34.68,34.74,73651.0
2019-04-18 11:25:00,34.74,34.82,34.71,34.8,44355.0,34.74,34.82,34.71,34.8,44355.0
2019-04-18 11:30:00,34.8,34.85,34.79,34.81,48747.0,34.8,34.85,34.79,34.81,48747.0
2019-04-18 11:35:00,34.8,34.93,34.78,34.92,70930.0,34.8,34.93,34.78,34.92,70930.0
2019-04-18 11:40:00,34.92,34.95,34.87,34.94,61265.0,34.92,34.95,34.87,34.94,61265.0
2019-04-18 11:45:00,34.94,35.06,34.92,35.04,235201.0,34.94,35.06,34.92,35.04,235201.0
2019-04-18 11:50:00,35.04,35.04,34.89,34.9,151008.0,35.04,35.04,34.89,34.9,151008.0
2019-04-18 11:55:00,34.91,34.92,34.82,34.89,41639.0,34.91,34.92,34.82,34.89,41639.0
2019-04-18 12:00:00,34.89,34.93,34.85,34.93,43167.0,34.89,34.93,34.85,34.93,43167.0
2019-04-18 12:05:00,34.92,34.95,34.87,34.93,44428.0,34.92,34.95,34.87,34.93,44428.0
2019-04-18 12:10:00,34.93,34.97,34.88,34.95,102625.0,34.93,34.97,34.88,34.95,102625.0
2019-04-18 12:15:00,34.95,35.01,34.95,35.01,51332.0,34.95,35.01,34.95,35.01,51332.0
2019-04-18 12:20:00,35.01,35.02,34.98,35.01,34945.0,35.01,35.02,34.98,35.01,34945.0
2019-04-18 12:25:00,35.01,35.02,34.99,35.01,28499.0,35.01,35.02,34.99,35.01,28499.0
2019-04-18 12:30:00,35.01,35.04,35.0,35.02,54871.0,35.01,35.04,35.0,35.02,54871.0
2019-04-18 12:35:00,35.01,35.03,34.92,34.93,46134.0,35.01,35.03,34.92,34.93,46134.0
2019-04-18 12:40:00,34.93,34.96,34.92,34.95,31512.0,34.93,34.96,34.92,34.95,31512.0
2019-04-18 12:45:00,34.95,34.97,34.93,34.93,19668.0,34.95,34.97,34.93,34.93,19668.0
2019-04-18 12:50:00,34.94,34.94,34.88,34.89,26889.0,34.94,34.94,34.88,34.89,26889.0
2019-04-18 12:55:00,34.9,34.9,34.85,34.86,31427.0,34.9,34.9,34.85,34.86,31427.0
2019-04-18 13:00:00,34.85,34.92,34.85,34.91,22778.0,34.85,34.92,34.85,34.91,22778.0
2019-04-18 13:05:00,34.91,34.92,34.88,34.91,33622.0,34.91,34.92,34.88,34.91,33622.0
2019-04-18 13:10:00,34.91,34.91,34.86,34.87,34603.0,34.91,34.91,34.86,34.87,34603.0
2019-04-18 13:15:00,34.87,34.91,34.87,34.87,36410.0,34.87,34.91,34.87,34.87,36410.0
2019-04-18 13:20:00,34.88,34.91,34.87,34.89,22324.0,34.88,34.91,34.87,34.89,22324.0
2019-04-18 13:25:00,34.89,34.93,34.88,34.91,36422.0,34.89,34.93,34.88,34.91,36422.0
2019-04-18 13:30:00,34.92,34.98,34.91,34.97,41376.0,34.92,34.98,34.91,34.97,41376.0
2019-04-18 13:35:00,34.98,34.98,34.93,34.95,49082.0,34.98,34.98,34.93,34.95,49082.0
2019-04-18 13:40:00,34.95,34.95,34.92,34.95,32436.0,34.95,34.95,34.92,34.95,32436.0
2019-04-18 13:45:00,34.95,34.97,34.93,34.96,46114.0,34.95,34.97,34.93,34.96,46114.0
2019-04-18 13:50:00,34.96,35.01,34.95,35.0,63034.0,34.96,35.01,34.95,35.0,63034.0
2019-04-18 13:55:00,35.01,35.08,35.0,35.05,154303.0,35.01,35.08,35.0,35.05,154303.0
2019-04-18 14:00:00,35.05,35.06,34.96,34.98,29809.0,35.05,35.06,34.96,34.98,29809.0
2019-04-18 14:05:00,34.98,35.02,34.98,35.01,22022.0,34.98,35.02,34.98,35.01,22022.0
2019-04-18 14:10:00,35.01,35.1,35.0,35.09,648379.0,35.01,35.1,35.0,35.09,648379.0
2019-04-18 14:15:00,35.08,35.09,34.98,34.99,53148.0,35.08,35.09,34.98,34.99,53148.0
2019-04-18 14:20:00,34.98,35.01,34.97,34.97,20181.0,34.98,35.01,34.97,34.97,20181.0
2019-04-18 14:25:00,34.98,34.99,34.94,34.97,26924.0,34.98,34.99,34.94,34.97,26924.0
2019-04-18 14:30:00,34.97,34.98,34.95,34.95,33837.0,34.97,34.98,34.95,34.95,33837.0
2019-04-18 14:35:00,34.95,35.03,34.95,35.02,86736.0,34.95,35.03,34.95,35.02,86736.0
2019-04-18 14:40:00,35.01,35.06,35.01,35.05,52245.0,35.01,35.06,35.01,35.05,52245.0
2019-04-18 14:45:00,35.05,35.08,34.99,35.07,219499.0,35.05,35.08,34.99,35.07,219499.0
2019-04-18 14:50:00,35.07,35.1,35.04,35.09,195598.0,35.07,35.1,35.04,35.09,195598.0
2019-04-18 14:55:00,35.1,35.14,35.08,35.08,40419.0,35.1,35.14,35.08,35.08,40419.0
2019-04-18 15:00:00,35.09,35.12,35.07,35.09,243036.0,35.09,35.12,35.07,35.09,243036.0
2019-04-18 15:05:00,35.09,35.14,35.07,35.08,40608.0,35.09,35.14,35.07,35.08,40608.0
2019-04-18 15:10:00,35.08,35.12,35.07,35.11,59561.0,35.08,35.12,35.07,35.11,59561.0
2019-04-18 15:15:00,35.11,35.19,35.08,35.18,144509.0,35.11,35.19,35.08,35.18,144509.0
2019-04-18 15:20:00,35.18,35.23,35.15,35.2,148600.0,35.18,35.23,35.15,35.2,148600.0
2019-04-18 15:25:00,35.2,35.21,35.12,35.13,62343.0,35.2,35.21,35.12,35.13,62343.0
2019-04-18 15:30:00,35.12,35.12,35.04,35.11,132932.0,35.12,35.12,35.04,35.11,132932.0
2019-04-18 15:35:00,35.11,35.12,35.08,35.09,103882.0,35.11,35.12,35.08,35.09,103882.0
2019-04-18 15:40:00,35.1,35.18,35.07,35.16,120143.0,35.1,35.18,35.07,35.16,120143.0
2019-04-18 15:45:00,35.15,35.22,35.15,35.2,147701.0,35.15,35.22,35.15,35.2,147701.0
2019-04-18 15:50:00,35.2,35.27,35.16,35.18,272359.0,35.2,35.27,35.16,35.18,272359.0
2019-04-18 15:55:00,35.18,35.19,35.11,35.12,514493.0,35.18,35.19,35.11,35.12,514493.0
2019-04-22 09:30:00,34.9,35.07,34.88,35.06,122238.0,34.9,35.07,34.88,35.06,122238.0
2019-04-22 09:35:00,35.06,35.21,34.97,35.13,48856.0,35.06,35.21,34.97,35.13,48856.0
2019-04-22 09:40:00,35.14,35.2,35.12,35.19,75639.0,35.14,35.2,35.12,35.19,75639.0
2019-04-22 09:45:00,35.19,35.32,35.12,35.27,91143.0,35.19,35.32,35.12,35.27,91143.0
2019-04-22 09:50:00,35.27,35.39,35.19,35.34,129572.0,35.27,35.39,35.19,35.34,129572.0
2019-04-22 09:55:00,35.35,35.38,35.29,35.38,70616.0,35.35,35.38,35.29,35.38,70616.0
2019-04-22 10:00:00,35.37,35.42,35.32,35.37,77116.0,35.37,35.42,35.32,35.37,77116.0
2019-04-22 10:05:00,35.37,35.43,35.22,35.24,202570.0,35.37,35.43,35.22,35.24,202570.0
2019-04-22 10:10:00,35.23,35.26,35.12,35.22,62534.0,35.23,35.26,35.12,35.22,62534.0
2019-04-22 10:15:00,35.22,35.26,35.12,35.18,144826.0,35.22,35.26,35.12,35.18,144826.0
2019-04-22 10:20:00,35.17,35.17,35.07,35.11,109983.0,35.17,35.17,35.07,35.11,109983.0
2019-04-22 10:25:00,35.1,35.13,35.07,35.08,51300.0,35.1,35.13,35.07,35.08,51300.0
2019-04-22 10:30:00,35.09,35.16,35.02,35.05,55336.0,35.09,35.16,35.02,35.05,55336.0
2019-04-22 10:35:00,35.06,35.08,35.02,35.02,64596.0,35.06,35.08,35.02,35.02,64596.0
2019-04-22 10:40:00,35.02,35.1,35.01,35.07,53116.0,35.02,35.1,35.01,35.07,53116.0
2019-04-22 10:45:00,35.08,35.11,35.05,35.05,56170.0,35.08,35.11,35.05,35.05,56170.0
2019-04-22 10:50:00,35.06,35.1,34.99,35.01,57221.0,35.06,35.1,34.99,35.01,57221.0
2019-04-22 10:55:00,35.0,35.05,34.96,34.98,53125.0,35.0,35.05,34.96,34.98,53125.0
2019-04-22 11:00:00,34.97,35.01,34.88,34.9,58446.0,34.97,35.01,34.88,34.9,58446.0
2019-04-22 11:05:00,34.9,34.95,34.88,34.9,86418.0,34.9,34.95,34.88,34.9,86418.0
2019-04-22 11:10:00,34.91,34.93,34.88,34.91,53804.0,34.91,34.93,34.88,34.91,53804.0
2019-04-22 11:15:00,34.9,34.92,34.86,34.89,54897.0,34.9,34.92,34.86,34.89,54897.0
2019-04-22 11:20:00,34.89,34.95,34.88,34.93,70930.0,34.89,34.95,34.88,34.93,70930.0
2019-04-22 11:25:00,34.92,34.93,34.81,34.87,81737.0,34.92,34.93,34.81,34.87,81737.0
2019-04-22 11:30:00,34.87,34.88,34.79,34.8,57679.0,34.87,34.88,34.79,34.8,57679.0
2019-04-22 11:35:00,34.81,34.83,34.76,34.82,38227.0,34.81,34.83,34.76,34.82,38227.0
2019-04-22 11:40:00,34.82,34.86,34.81,34.85,42463.0,34.82,34.86,34.81,34.85,42463.0
2019-04-22 11:45:00,34.84,34.86,34.81,34.86,103568.0,34.84,34.86,34.81,34.86,103568.0
2019-04-22 11:50:00,34.86,34.87,34.81,34.83,57346.0,34.86,34.87,34.81,34.83,57346.0
2019-04-22 11:55:00,34.83,34.91,34.82,34.85,146459.0,34.83,34.91,34.82,34.85,146459.0
2019-04-22 12:00:00,34.84,34.86,34.83,34.83,78887.0,34.84,34.86,34.83,34.83,78887.0
2019-04-22 12:05:00,34.83,34.86,34.81,34.82,232441.0,34.83,34.86,34.81,34.82,232441.0
2019-04-22 12:10:00,34.83,34.87,34.73,34.74,153590.0,34.83,34.87,34.73,34.74,153590.0
2019-04-22 12:15:00,34.73,34.79,34.73,34.77,51289.0,34.73,34.79,34.73,34.77,51289.0
2019-04-22 12:20:00,34.77,34.77,34.68,34.7,77284.0,34.77,34.77,34.68,34.7,77284.0
2019-04-22 12:25:00,34.7,34.75,34.69,34.73,70241.0,34.7,34.75,34.69,34.73,70241.0
2019-04-22 12:30:00,34.73,34.75,34.69,34.75,56351.0,34.73,34.75,34.69,34.75,56351.0
2019-04-22 12:35:00,34.74,34.75,34.71,34.74,47706.0,34.74,34.75,34.71,34.74,47706.0
2019-04-22 12:40:00,34.75,34.76,34.7,34.71,110599.0,34.75,34.76,34.7,34.71,110599.0
2019-04-22 12:45:00,34.7,34.75,34.7,34.73,53920.0,34.7,34.75,34.7,34.73,53920.0
2019-04-22 12:50:00,34.72,34.72,34.66,34.69,40760.0,34.72,34.72,34.66,34.69,40760.0
2019-04-22 12:55:00,34.69,34.74,34.68,34.73,47986.0,34.69,34.74,34.68,34.73,47986.0
2019-04-22 13:00:00,34.73,34.74,34.66,34.69,117728.0,34.73,34.74,34.66,34.69,117728.0
2019-04-22 13:05:00,34.69,34.7,34.65,34.69,42597.0,34.69,34.7,34.65,34.69,42597.0
2019-04-22 13:10:00,34.69,34.7,34.65,34.68,49913.0,34.69,34.7,34.65,34.68,49913.0
2019-04-22 13:15:00,34.68,34.7,34.63,34.64,124515.0,34.68,34.7,34.63,34.64,124515.0
2019-04-22 13:20:00,34.64,34.71,34.64,34.7,61867.0,34.64,34.71,34.64,34.7,61867.0
2019-04-22 13:25:00,34.7,34.71,34.64,34.7,64666.0,34.7,34.71,34.64,34.7,64666.0
2019-04-22 13:30:00,34.7,34.71,34.67,34.68,38344.0,34.7,34.71,34.67,34.68,38344.0
2019-04-22 13:35:00,34.68,34.71,34.67,34.7,119666.0,34.68,34.71,34.67,34.7,119666.0
2019-04-22 13:40:00,34.7,34.79,34.7,34.74,151504.0,34.7,34.79,34.7,34.74,151504.0
2019-04-22 13:45:00,34.73,34.8,34.73,34.8,39286.0,34.73,34.8,34.73,34.8,39286.0
2019-04-22 13:50:00,34.8,34.8,34.77,34.79,23217.0,34.8,34.8,34.77,34.79,23217.0
2019-04-22 13:55:00,34.8,34.81,34.78,34.78,48038.0,34.8,34.81,34.78,34.78,48038.0
2019-04-22 14:00:00,34.79,34.87,34.79,34.82,309375.0,34.79,34.87,34.79,34.82,309375.0
2019-04-22 14:05:00,34.82,34.83,34.75,34.79,88003.0,34.82,34.83,34.75,34.79,88003.0
2019-04-22 14:10:00,34.79,34.82,34.78,34.81,84422.0,34.79,34.82,34.78,34.81,84422.0
2019-04-22 14:15:00,34.8,34.82,34.78,34.81,69597.0,34.8,34.82,34.78,34.81,69597.0
2019-04-22 14:20:00,34.82,34.89,34.81,34.89,54411.0,34.82,34.89,34.81,34.89,54411.0
2019-04-22 14:25:00,34.89,34.91,34.86,34.87,81606.0,34.89,34.91,34.86,34.87,81606.0
2019-04-22 14:30:00,34.88,34.9,34.86,34.88,47150.0,34.88,34.9,34.86,34.88,47150.0
2019-04-22 14:35:00,34.88,34.9,34.87,34.88,51097.0,34.88,34.9,34.87,34.88,51097.0
2019-04-22 14:40:00,34.88,34.88,34.85,34.86,26537.0,34.88,34.88,34.85,34.86,26537.0
2019-04-22 14:45:00,34.86,34.88,34.84,34.88,82251.0,34.86,34.88,34.84,34.88,82251.0
2019-04-22 14:50:00,34.88,34.9,34.87,34.9,46247.0,34.88,34.9,34.87,34.9,46247.0
2019-04-22 14:55:00,34.89,34.9,34.87,34.88,25980.0,34.89,34.9,34.87,34.88,25980.0
2019-04-22 15:00:00,34.88,34.9,34.85,34.86,83440.0,34.88,34.9,34.85,34.86,83440.0
2019-04-22 15:05:00,34.87,34.9,34.86,34.89,95361.0,34.87,34.9,34.86,34.89,95361.0
2019-04-22 15:10:00,34.89,34.96,34.88,34.94,94684.0,34.89,34.96,34.88,34.94,94684.0
2019-04-22 15:15:00,34.94,34.95,34.88,34.88,78370.0,34.94,34.95,34.88,34.88,78370.0
2019-04-22 15:20:00,34.89,34.93,34.88,34.89,103765.0,34.89,34.93,34.88,34.89,103765.0
2019-04-22 15:25:00,34.9,34.91,34.88,34.88,67417.0,34.9,34.91,34.88,34.88,67417.0
2019-04-22 15:30:00,34.89,34.97,34.88,34.97,115176.0,34.89,34.97,34.88,34.97,115176.0
2019-04-22 15:35:00,34.97,35.0,34.96,34.98,76936.0,34.97,35.0,34.96,34.98,76936.0
2019-04-22 15:40:00,34.98,35.01,34.96,34.98,159274.0,34.98,35.01,34.96,34.98,159274.0
2019-04-22 15:45:00,34.97,35.0,34.96,34.99,91255.0,34.97,35.0,34.96,34.99,91255.0
2019-04-22 15:50:00,34.98,35.0,34.96,35.0,207418.0,34.98,35.0,34.96,35.0,207418.0
2019-04-22 15:55:00,35.0,35.0,34.92,34.94,507148.0,35.0,35.0,34.92,34.94,507148.0
2019-04-23 09:30:00,35.11,35.13,34.96,35.03,154244.0,35.11,35.13,34.96,35.03,154244.0
2019-04-23 09:35:00,35.04,35.13,35.0,35.12,412389.0,35.04,35.13,35.0,35.12,412389.0
2019-04-23 09:40:00,35.13,35.2,35.09,35.13,78104.0,35.13,35.2,35.09,35.13,78104.0
2019-04-23 09:45:00,35.13,35.16,35.06,35.15,217824.0,35.13,35.16,35.06,35.15,217824.0
2019-04-23 09:50:00,35.13,35.25,35.11,35.25,280618.0,35.13,35.25,35.11,35.25,280618.0
2019-04-23 09:55:00,35.25,35.25,35.11,35.15,400444.0,35.25,35.25,35.11,35.15,400444.0
2019-04-23 10:00:00,35.15,35.17,35.01,35.04,266402.0,35.15,35.17,35.01,35.04,266402.0
2019-04-23 10:05:00,35.04,35.13,35.0,35.13,219522.0,35.04,35.13,35.0,35.13,219522.0
2019-04-23 10:10:00,35.13,35.19,35.12,35.16,113506.0,35.13,35.19,35.12,35.16,113506.0
2019-04-23 10:15:00,35.16,35.19,35.13,35.14,252820.0,35.16,35.19,35.13,35.14,252820.0
2019-04-23 10:20:00,35.15,35.2,35.14,35.15,162066.0,35.15,35.2,35.14,35.15,162066.0
2019-04-23 10:25:00,35.16,35.19,35.15,35.16,151898.0,35.16,35.19,35.15,35.16,151898.0
2019-04-23 10:30:00,35.17,35.2,35.16,35.19,185225.0,35.17,35.2,35.16,35.19,185225.0
2019-04-23 10:35:00,35.19,35.19,35.09,35.11,124210.0,35.19,35.19,35.09,35.11,124210.0
2019-04-23 10:40:00,35.11,35.16,35.1,35.16,205865.0,35.11,35.16,35.1,35.16,205865.0
2019-04-23 10:45:00,35.16,35.19,35.13,35.16,178378.0,35.16,35.19,35.13,35.16,178378.0
2019-04-23 10:50:00,35.17,35.23,35.17,35.22,74768.0,35.17,35.23,35.17,35.22,74768.0
2019-04-23 10:55:00,35.22,35.31,35.2,35.3,74319.0,35.22,35.31,35.2,35.3,74319.0
2019-04-23 11:00:00,35.3,35.4,35.3,35.35,130506.0,35.3,35.4,35.3,35.35,130506.0
2019-04-23 11:05:00,35.34,35.38,35.3,35.36,77132.0,35.34,35.38,35.3,35.36,77132.0
2019-04-23 11:10:00,35.36,35.36,35.31,35.33,82505.0,35.36,35.36,35.31,35.33,82505.0
2019-04-23 11:15:00,35.33,35.49,35.32,35.49,79487.0,35.33,35.49,35.32,35.49,79487.0
2019-04-23 11:20:00,35.5,35.61,35.47,35.59,104865.0,35.5,35.61,35.47,35.59,104865.0
2019-04-23 11:25:00,35.59,35.64,35.56,35.62,178872.0,35.59,35.64,35.56,35.62,178872.0
2019-04-23 11:30:00,35.62,35.66,35.56,35.6,82940.0,35.62,35.66,35.56,35.6,82940.0
2019-04-23 11:35:00,35.61,35.64,35.59,35.6,77894.0,35.61,35.64,35.59,35.6,77894.0
2019-04-23 11:40:00,35.6,35.67,35.59,35.63,97916.0,35.6,35.67,35.59,35.63,97916.0
2019-04-23 11:45:00,35.62,35.66,35.59,35.66,80172.0,35.62,35.66,35.59,35.66,80172.0
2019-04-23 11:50:00,35.65,35.66,35.61,35.62,91949.0,35.65,35.66,35.61,35.62,91949.0
2019-04-23 11:55:00,35.62,35.64,35.61,35.63,57215.0,35.62,35.64,35.61,35.63,57215.0
2019-04-23 12:00:00,35.63,35.73,35.62,35.72,150033.0,35.63,35.73,35.62,35.72,150033.0
2019-04-23 12:05:00,35.72,35.79,35.7,35.76,103541.0,35.72,35.79,35.7,35.76,103541.0
2019-04-23 12:10:00,35.76,35.78,35.72,35.77,85772.0,35.76,35.78,35.72,35.77,85772.0
2019-04-23 12:15:00,35.79,35.79,35.74,35.77,132278.0,35.79,35.79,35.74,35.77,132278.0
2019-04-23 12:20:00,35.77,35.78,35.74,35.78,93410.0,35.77,35.78,35.74,35.78,93410.0
2019-04-23 12:25:00,35.79,35.84,35.75,35.84,159823.0,35.79,35.84,35.75,35.84,159823.0
2019-04-23 12:30:00,35.83,35.87,35.76,35.77,119448.0,35.83,35.87,35.76,35.77,119448.0
2019-04-23 12:35:00,35.77,35.82,35.77,35.8,63675.0,35.77,35.82,35.77,35.8,63675.0
2019-04-23 12:40:00,35.81,35.82,35.74,35.75,55066.0,35.81,35.82,35.74,35.75,55066.0
2019-04-23 12:45:00,35.76,35.8,35.75,35.8,64758.0,35.76,35.8,35.75,35.8,64758.0
2019-04-23 12:50:00,35.8,35.8,35.76,35.76,52712.0,35.8,35.8,35.76,35.76,52712.0
2019-04-23 12:55:00,35.77,35.78,35.74,35.77,44264.0,35.77,35.78,35.74,35.77,44264.0
2019-04-23 13:00:00,35.77,35.86,35.77,35.83,96751.0,35.77,35.86,35.77,35.83,96751.0
2019-04-23 13:05:00,35.83,35.84,35.81,35.83,78243.0,35.83,35.84,35.81,35.83,78243.0
2019-04-23 13:10:00,35.83,35.84,35.77,35.78,67857.0,35.83,35.84,35.77,35.78,67857.0
2019-04-23 13:15:00,35.77,35.8,35.76,35.8,72703.0,35.77,35.8,35.76,35.8,72703.0
2019-04-23 13:20:00,35.8,35.85,35.79,35.83,75025.0,35.8,35.85,35.79,35.83,75025.0
2019-04-23 13:25:00,35.84,35.88,35.83,35.88,95118.0,35.84,35.88,35.83,35.88,95118.0
2019-04-23 13:30:00,35.88,35.9,35.85,35.86,150542.0,35.88,35.9,35.85,35.86,150542.0
2019-04-23 13:35:00,35.86,35.86,35.77,35.79,155202.0,35.86,35.86,35.77,35.79,155202.0
2019-04-23 13:40:00,35.78,35.83,35.78,35.79,96364.0,35.78,35.83,35.78,35.79,96364.0
2019-04-23 13:45:00,35.79,35.84,35.75,35.78,111110.0,35.79,35.84,35.75,35.78,111110.0
2019-04-23 13:50:00,35.79,35.79,35.74,35.75,48127.0,35.79,35.79,35.74,35.75,48127.0
2019-04-23 13:55:00,35.75,35.77,35.69,35.7,79954.0,35.75,35.77,35.69,35.7,79954.0
2019-04-23 14:00:00,35.7,35.71,35.65,35.69,48316.0,35.7,35.71,35.65,35.69,48316.0
2019-04-23 14:05:00,35.69,35.82,35.68,35.79,111816.0,35.69,35.82,35.68,35.79,111816.0
2019-04-23 14:10:00,35.79,35.82,35.77,35.82,67845.0,35.79,35.82,35.77,35.82,67845.0
2019-04-23 14:15:00,35.82,35.86,35.77,35.8,120166.0,35.82,35.86,35.77,35.8,120166.0
2019-04-23 14:20:00,35.8,35.82,35.77,35.79,67597.0,35.8,35.82,35.77,35.79,67597.0
2019-04-23 14:25:00,35.79,35.82,35.75,35.78,227745.0,35.79,35.82,35.75,35.78,227745.0
2019-04-23 14:30:00,35.77,35.85,35.76,35.8,280172.0,35.77,35.85,35.76,35.8,280172.0
2019-04-23 14:35:00,35.8,35.8,35.71,35.74,83614.0,35.8,35.8,35.71,35.74,83614.0
2019-04-23 14:40:00,35.74,35.8,35.73,35.8,116208.0,35.74,35.8,35.73,35.8,116208.0
2019-04-23 14:45:00,35.79,35.87,35.79,35.84,141693.0,35.79,35.87,35.79,35.84,141693.0
2019-04-23 14:50:00,35.84,35.85,35.8,35.83,259885.0,35.84,35.85,35.8,35.83,259885.0
2019-04-23 14:55:00,35.83,35.87,35.81,35.83,192306.0,35.83,35.87,35.81,35.83,192306.0
2019-04-23 15:00:00,35.82,35.83,35.74,35.79,184971.0,35.82,35.83,35.74,35.79,184971.0
2019-04-23 15:05:00,35.8,35.8,35.75,35.77,61254.0,35.8,35.8,35.75,35.77,61254.0
2019-04-23 15:10:00,35.78,35.8,35.73,35.76,87875.0,35.78,35.8,35.73,35.76,87875.0
2019-04-23 15:15:00,35.77,35.79,35.71,35.78,92533.0,35.77,35.79,35.71,35.78,92533.0
2019-04-23 15:20:00,35.78,35.78,35.69,35.7,92671.0,35.78,35.78,35.69,35.7,92671.0
2019-04-23 15:25:00,35.7,35.76,35.69,35.76,177321.0,35.7,35.76,35.69,35.76,177321.0
2019-04-23 15:30:00,35.76,35.81,35.75,35.77,210594.0,35.76,35.81,35.75,35.77,210594.0
2019-04-23 15:35:00,35.77,35.82,35.75,35.81,254777.0,35.77,35.82,35.75,35.81,254777.0
2019-04-23 15:40:00,35.82,35.82,35.72,35.74,242635.0,35.82,35.82,35.72,35.74,242635.0
2019-04-23 15:45:00,35.74,35.78,35.73,35.75,193557.0,35.74,35.78,35.73,35.75,193557.0
2019-04-23 15:50:00,35.75,35.77,35.68,35.72,337230.0,35.75,35.77,35.68,35.72,337230.0
2019-04-23 15:55:00,35.72,35.88,35.71,35.88,813232.0,35.72,35.88,35.71,35.88,813232.0
2019-04-24 09:30:00,35.0,35.5,34.95,35.3,1413435.0,35.0,35.5,34.95,35.3,1413435.0
2019-04-24 09:35:00,35.32,35.32,34.96,35.12,997678.0,35.32,35.32,34.96,35.12,997678.0
2019-04-24 09:40:00,35.13,35.14,34.87,34.97,755261.0,35.13,35.14,34.87,34.97,755261.0
2019-04-24 09:45:00,34.97,35.03,34.78,34.99,728995.0,34.97,35.03,34.78,34.99,728995.0
2019-04-24 09:50:00,35.0,35.09,34.86,34.91,738236.0,35.0,35.09,34.86,34.91,738236.0
2019-04-24 09:55:00,34.91,35.24,34.9,35.17,290599.0,34.91,35.24,34.9,35.17,290599.0
2019-04-24 10:00:00,35.18,35.38,35.15,35.23,411962.0,35.18,35.38,35.15,35.23,411962.0
2019-04-24 10:05:00,35.24,35.31,35.09,35.1,422467.0,35.24,35.31,35.09,35.1,422467.0
2019-04-24 10:10:00,35.1,35.35,35.1,35.32,343673.0,35.1,35.35,35.1,35.32,343673.0
2019-04-24 10:15:00,35.33,35.37,35.28,35.37,281499.0,35.33,35.37,35.28,35.37,281499.0
2019-04-24 10:20:00,35.37,35.63,35.36,35.51,292288.0,35.37,35.63,35.36,35.51,292288.0
2019-04-24 10:25:00,35.51,35.66,35.51,35.64,273079.0,35.51,35.66,35.51,35.64,273079.0
2019-04-24 10:30:00,35.63,35.75,35.63,35.68,297715.0,35.63,35.75,35.63,35.68,297715.0
2019-04-24 10:35:00,35.69,35.7,35.57,35.61,360247.0,35.69,35.7,35.57,35.61,360247.0
2019-04-24 10:40:00,35.62,35.73,35.59,35.59,683737.0,35.62,35.73,35.59,35.59,683737.0
2019-04-24 10:45:00,35.59,35.7,35.59,35.68,138911.0,35.59,35.7,35.59,35.68,138911.0
2019-04-24 10:50:00,35.67,35.82,35.65,35.82,166254.0,35.67,35.82,35.65,35.82,166254.0
2019-04-24 10:55:00,35.83,35.89,35.77,35.84,180500.0,35.83,35.89,35.77,35.84,180500.0
2019-04-24 11:00:00,35.84,35.85,35.72,35.73,136946.0,35.84,35.85,35.72,35.73,136946.0
2019-04-24 11:05:00,35.73,35.89,35.73,35.83,279949.0,35.73,35.89,35.73,35.83,279949.0
2019-04-24 11:10:00,35.83,35.92,35.82,35.9,324071.0,35.83,35.92,35.82,35.9,324071.0
2019-04-24 11:15:00,35.91,35.95,35.89,35.95,148118.0,35.91,35.95,35.89,35.95,148118.0
2019-04-24 11:20:00,35.95,35.96,35.77,35.77,179368.0,35.95,35.96,35.77,35.77,179368.0
2019-04-24 11:25:00,35.77,35.8,35.72,35.73,150605.0,35.77,35.8,35.72,35.73,150605.0
2019-04-24 11:30:00,35.73,35.81,35.72,35.77,95728.0,35.73,35.81,35.72,35.77,95728.0
2019-04-24 11:35:00,35.77,35.93,35.76,35.93,135396.0,35.77,35.93,35.76,35.93,135396.0
2019-04-24 11:40:00,35.93,35.99,35.88,35.89,132502.0,35.93,35.99,35.88,35.89,132502.0
2019-04-24 11:45:00,35.9,35.91,35.84,35.87,82139.0,35.9,35.91,35.84,35.87,82139.0
2019-04-24 11:50:00,35.88,35.99,35.85,35.98,210027.0,35.88,35.99,35.85,35.98,210027.0
2019-04-24 11:55:00,35.99,36.14,35.95,35.98,729445.0,35.99,36.14,35.95,35.98,729445.0
2019-04-24 12:00:00,35.98,36.01,35.85,35.85,177798.0,35.98,36.01,35.85,35.85,177798.0
2019-04-24 12:05:00,35.86,35.86,35.75,35.79,91827.0,35.86,35.86,35.75,35.79,91827.0
2019-04-24 12:10:00,35.79,35.84,35.74,35.8,120575.0,35.79,35.84,35.74,35.8,120575.0
2019-04-24 12:15:00,35.8,35.82,35.76,35.8,42459.0,35.8,35.82,35.76,35.8,42459.0
2019-04-24 12:20:00,35.8,35.82,35.77,35.77,57264.0,35.8,35.82,35.77,35.77,57264.0
2019-04-24 12:25:00,35.77,35.79,35.76,35.76,39899.0,35.77,35.79,35.76,35.76,39899.0
2019-04-24 12:30:00,35.77,35.84,35.76,35.84,51377.0,35.77,35.84,35.76,35.84,51377.0
2019-04-24 12:35:00,35.84,35.88,35.8,35.8,70207.0,35.84,35.88,35.8,35.8,70207.0
2019-04-24 12:40:00,35.81,35.83,35.77,35.77,65908.0,35.81,35.83,35.77,35.77,65908.0
2019-04-24 12:45:00,35.77,35.79,35.71,35.74,114380.0,35.77,35.79,35.71,35.74,114380.0
2019-04-24 12:50:00,35.74,35.76,35.73,35.75,113385.0,35.74,35.76,35.73,35.75,113385.0
2019-04-24 12:55:00,35.76,35.76,35.64,35.65,90983.0,35.76,35.76,35.64,35.65,90983.0
2019-04-24 13:00:00,35.65,35.71,35.6,35.63,104782.0,35.65,35.71,35.6,35.63,104782.0
2019-04-24 13:05:00,35.64,35.66,35.6,35.65,107543.0,35.64,35.66,35.6,35.65,107543.0
2019-04-24 13:10:00,35.64,35.66,35.62,35.62,49259.0,35.64,35.66,35.62,35.62,49259.0
2019-04-24 13:15:00,35.62,35.63,35.58,35.6,72217.0,35.62,35.63,35.58,35.6,72217.0
2019-04-24 13:20:00,35.6,35.6,35.54,35.55,95131.0,35.6,35.6,35.54,35.55,95131.0
2019-04-24 13:25:00,35.56,35.59,35.55,35.56,179393.0,35.56,35.59,35.55,35.56,179393.0
2019-04-24 13:30:00,35.56,35.58,35.53,35.54,59009.0,35.56,35.58,35.53,35.54,59009.0
2019-04-24 13:35:00,35.54,35.55,35.5,35.5,52036.0,35.54,35.55,35.5,35.5,52036.0
2019-04-24 13:40:00,35.49,35.5,35.47,35.47,43572.0,35.49,35.5,35.47,35.47,43572.0
2019-04-24 13:45:00,35.48,35.48,35.43,35.44,63401.0,35.48,35.48,35.43,35.44,63401.0
2019-04-24 13:50:00,35.45,35.45,35.39,35.44,160251.0,35.45,35.45,35.39,35.44,160251.0
2019-04-24 13:55:00,35.44,35.47,35.37,35.38,181942.0,35.44,35.47,35.37,35.38,181942.0
2019-04-24 14:00:00,35.38,35.38,35.3,35.37,198502.0,35.38,35.38,35.3,35.37,198502.0
2019-04-24 14:05:00,35.38,35.44,35.31,35.44,295918.0,35.38,35.44,35.31,35.44,295918.0
2019-04-24 14:10:00,35.43,35.49,35.32,35.48,196851.0,35.43,35.49,35.32,35.48,196851.0
2019-04-24 14:15:00,35.49,35.57,35.46,35.54,139987.0,35.49,35.57,35.46,35.54,139987.0
2019-04-24 14:20:00,35.54,35.55,35.5,35.55,77720.0,35.54,35.55,35.5,35.55,77720.0
2019-04-24 14:25:00,35.55,35.55,35.5,35.53,68174.0,35.55,35.55,35.5,35.53,68174.0
2019-04-24 14:30:00,35.52,35.54,35.51,35.52,60393.0,35.52,35.54,35.51,35.52,60393.0
2019-04-24 14:35:00,35.54,35.55,35.44,35.47,95251.0,35.54,35.55,35.44,35.47,95251.0
2019-04-24 14:40:00,35.47,35.48,35.45,35.46,39886.0,35.47,35.48,35.45,35.46,39886.0
2019-04-24 14:45:00,35.46,35.47,35.38,35.39,74333.0,35.46,35.47,35.38,35.39,74333.0
2019-04-24 14:50:00,35.39,35.42,35.38,35.4,85701.0,35.39,35.42,35.38,35.4,85701.0
2019-04-24 14:55:00,35.4,35.46,35.4,35.45,67877.0,35.4,35.46,35.4,35.45,67877.0
2019-04-24 15:00:00,35.46,35.52,35.44,35.51,86105.0,35.46,35.52,35.44,35.51,86105.0
2019-04-24 15:05:00,35.51,35.62,35.5,35.6,95491.0,35.51,35.62,35.5,35.6,95491.0
2019-04-24 15:10:00,35.6,35.61,35.5,35.51,62638.0,35.6,35.61,35.5,35.51,62638.0
2019-04-24 15:15:00,35.5,35.55,35.48,35.55,61785.0,35.5,35.55,35.48,35.55,61785.0
2019-04-24 15:20:00,35.55,35.56,35.49,35.51,98026.0,35.55,35.56,35.49,35.51,98026.0
2019-04-24 15:25:00,35.5,35.53,35.49,35.49,81968.0,35.5,35.53,35.49,35.49,81968.0
2019-04-24 15:30:00,35.5,35.52,35.49,35.5,107505.0,35.5,35.52,35.49,35.5,107505.0
2019-04-24 15:35:00,35.5,35.51,35.46,35.48,83013.0,35.5,35.51,35.46,35.48,83013.0
2019-04-24 15:40:00,35.49,35.52,35.46,35.51,131885.0,35.49,35.52,35.46,35.51,131885.0
2019-04-24 15:45:00,35.51,35.54,35.49,35.52,152480.0,35.51,35.54,35.49,35.52,152480.0
2019-04-24 15:50:00,35.51,35.57,35.49,35.57,370478.0,35.51,35.57,35.49,35.57,370478.0
2019-04-24 15:55:00,35.56,35.58,35.41,35.45,707328.0,35.56,35.58,35.41,35.45,707328.0
2019-04-25 09:30:00,35.47,36.12,35.43,35.76,355289.0,35.47,36.12,35.43,35.76,355289.0
2019-04-25 09:35:00,35.77,35.85,35.62,35.82,390389.0,35.77,35.85,35.62,35.82,390389.0
2019-04-25 09:40:00,35.83,36.08,35.83,35.97,144008.0,35.83,36.08,35.83,35.97,144008.0
2019-04-25 09:45:00,35.97,36.17,35.95,36.17,140834.0,35.97,36.17,35.95,36.17,140834.0
2019-04-25 09:50:00,36.17,36.42,36.16,36.38,283527.0,36.17,36.42,36.16,36.38,283527.0
2019-04-25 09:55:00,36.38,36.68,36.35,36.65,350732.0,36.38,36.68,36.35,36.65,350732.0
2019-04-25 10:00:00,36.64,36.88,36.45,36.8,713134.0,36.64,36.88,36.45,36.8,713134.0
2019-04-25 10:05:00,36.8,36.96,36.78,36.84,614771.0,36.8,36.96,36.78,36.84,614771.0
2019-04-25 10:10:00,36.84,36.9,36.39,36.46,326701.0,36.84,36.9,36.39,36.46,326701.0
2019-04-25 10:15:00,36.47,36.67,36.4,36.66,151684.0,36.47,36.67,36.4,36.66,151684.0
2019-04-25 10:20:00,36.66,36.68,36.41,36.48,116734.0,36.66,36.68,36.41,36.48,116734.0
2019-04-25 10:25:00,36.48,36.57,36.43,36.5,93875.0,36.48,36.57,36.43,36.5,93875.0
2019-04-25 10:30:00,36.5,36.59,36.44,36.59,98477.0,36.5,36.59,36.44,36.59,98477.0
2019-04-25 10:35:00,36.59,36.66,36.56,36.59,112445.0,36.59,36.66,36.56,36.59,112445.0
2019-04-25 10:40:00,36.6,36.68,36.58,36.62,107800.0,36.6,36.68,36.58,36.62,107800.0
2019-04-25 10:45:00,36.62,36.64,36.48,36.55,74468.0,36.62,36.64,36.48,36.55,74468.0
2019-04-25 10:50:00,36.55,36.6,36.43,36.56,86990.0,36.55,36.6,36.43,36.56,86990.0
2019-04-25 10:55:00,36.55,36.62,36.55,36.58,64398.0,36.55,36.62,36.55,36.58,64398.0
2019-04-25 11:00:00,36.58,36.66,36.55,36.65,111859.0,36.58,36.66,36.55,36.65,111859.0
2019-04-25 11:05:00,36.65,36.66,36.57,36.59,100949.0,36.65,36.66,36.57,36.59,100949.0
2019-04-25 11:10:00,36.59,36.65,36.53,36.63,106507.0,36.59,36.65,36.53,36.63,106507.0
2019-04-25 11:15:00,36.63,36.66,36.57,36.6,117944.0,36.63,36.66,36.57,36.6,117944.0
2019-04-25 11:20:00,36.59,36.64,36.54,36.63,122732.0,36.59,36.64,36.54,36.63,122732.0
2019-04-25 11:25:00,36.64,36.84,36.63,36.83,361456.0,36.64,36.84,36.63,36.83,361456.0
2019-04-25 11:30:00,36.83,36.89,36.8,36.89,238370.0,36.83,36.89,36.8,36.89,238370.0
2019-04-25 11:35:00,36.89,36.92,36.78,36.78,133792.0,36.89,36.92,36.78,36.78,133792.0
2019-04-25 11:40:00,36.78,36.78,36.67,36.72,83801.0,36.78,36.78,36.67,36.72,83801.0
2019-04-25 11:45:00,36.72,36.84,36.72,36.77,159256.0,36.72,36.84,36.72,36.77,159256.0
2019-04-25 11:50:00,36.78,36.8,36.73,36.79,98204.0,36.78,36.8,36.73,36.79,98204.0
2019-04-25 11:55:00,36.79,36.8,36.66,36.68,91445.0,36.79,36.8,36.66,36.68,91445.0
2019-04-25 12:00:00,36.68,36.68,36.63,36.65,103964.0,36.68,36.68,36.63,36.65,103964.0
2019-04-25 12:05:00,36.65,36.74,36.64,36.74,78745.0,36.65,36.74,36.64,36.74,78745.0
2019-04-25 12:10:00,36.73,36.73,36.66,36.7,130596.0,36.73,36.73,36.66,36.7,130596.0
2019-04-25 12:15:00,36.71,36.76,36.64,36.68,121763.0,36.71,36.76,36.64,36.68,121763.0
2019-04-25 12:20:00,36.68,36.68,36.55,36.55,69210.0,36.68,36.68,36.55,36.55,69210.0
2019-04-25 12:25:00,36.56,36.6,36.5,36.53,75065.0,36.56,36.6,36.5,36.53,75065.0
2019-04-25 12:30:00,36.52,36.58,36.52,36.56,52489.0,36.52,36.58,36.52,36.56,52489.0
2019-04-25 12:35:00,36.56,36.64,36.55,36.62,73700.0,36.56,36.64,36.55,36.62,73700.0
2019-04-25 12:40:00,36.6,36.62,36.58,36.61,61216.0,36.6,36.62,36.58,36.61,61216.0
2019-04-25 12:45:00,36.61,36.71,36.6,36.71,88378.0,36.61,36.71,36.6,36.71,88378.0
2019-04-25 12:50:00,36.72,36.72,36.64,36.68,49333.0,36.72,36.72,36.64,36.68,49333.0
2019-04-25 12:55:00,36.68,36.7,36.66,36.66,90280.0,36.68,36.7,36.66,36.66,90280.0
2019-04-25 13:00:00,36.66,36.66,36.55,36.6,61298.0,36.66,36.66,36.55,36.6,61298.0
2019-04-25 13:05:00,36.61,36.7,36.6,36.7,66648.0,36.61,36.7,36.6,36.7,66648.0
2019-04-25 13:10:00,36.69,36.7,36.63,36.63,46644.0,36.69,36.7,36.63,36.63,46644.0
2019-04-25 13:15:00,36.64,36.66,36.62,36.64,49067.0,36.64,36.66,36.62,36.64,49067.0
2019-04-25 13:20:00,36.64,36.66,36.63,36.66,38172.0,36.64,36.66,36.63,36.66,38172.0
2019-04-25 13:25:00,36.66,36.71,36.62,36.7,76053.0,36.66,36.71,36.62,36.7,76053.0
2019-04-25 13:30:00,36.7,36.77,36.69,36.77,132127.0,36.7,36.77,36.69,36.77,132127.0
2019-04-25 13:35:00,36.76,36.86,36.75,36.79,140019.0,36.76,36.86,36.75,36.79,140019.0
2019-04-25 13:40:00,36.79,36.83,36.76,36.82,72864.0,36.79,36.83,36.76,36.82,72864.0
2019-04-25 13:45:00,36.83,36.85,36.8,36.84,58136.0,36.83,36.85,36.8,36.84,58136.0
2019-04-25 13:50:00,36.83,36.87,36.8,36.84,130133.0,36.83,36.87,36.8,36.84,130133.0
2019-04-25 13:55:00,36.84,36.92,36.83,36.9,99681.0,36.84,36.92,36.83,36.9,99681.0
2019-04-25 14:00:00,36.91,36.95,36.91,36.94,108123.0,36.91,36.95,36.91,36.94,108123.0
2019-04-25 14:05:00,36.93,36.94,36.84,36.85,80523.0,36.93,36.94,36.84,36.85,80523.0
2019-04-25 14:10:00,36.86,36.88,36.83,36.85,68499.0,36.86,36.88,36.83,36.85,68499.0
2019-04-25 14:15:00,36.84,36.88,36.84,36.87,42731.0,36.84,36.88,36.84,36.87,42731.0
2019-04-25 14:20:00,36.87,36.93,36.86,36.91,113201.0,36.87,36.93,36.86,36.91,113201.0
2019-04-25 14:25:00,36.91,36.96,36.89,36.95,91585.0,36.91,36.96,36.89,36.95,91585.0
2019-04-25 14:30:00,36.95,37.04,36.94,37.04,129127.0,36.95,37.04,36.94,37.04,129127.0
2019-04-25 14:35:00,37.04,37.13,37.03,37.12,188715.0,37.04,37.13,37.03,37.12,188715.0
2019-04-25 14:40:00,37.12,37.15,37.02,37.02,170716.0,37.12,37.15,37.02,37.02,170716.0
2019-04-25 14:45:00,37.03,37.07,36.98,37.02,160471.0,37.03,37.07,36.98,37.02,160471.0
2019-04-25 14:50:00,37.02,37.05,37.01,37.05,85258.0,37.02,37.05,37.01,37.05,85258.0
2019-04-25 14:55:00,37.05,37.07,36.99,37.02,84301.0,37.05,37.07,36.99,37.02,84301.0
2019-04-25 15:00:00,37.02,37.03,37.0,37.01,123056.0,37.02,37.03,37.0,37.01,123056.0
2019-04-25 15:05:00,37.01,37.03,36.96,36.97,76253.0,37.01,37.03,36.96,36.97,76253.0
2019-04-25 15:10:00,36.97,36.97,36.93,36.96,91238.0,36.97,36.97,36.93,36.96,91238.0
2019-04-25 15:15:00,36.97,37.04,36.97,37.02,67899.0,36.97,37.04,36.97,37.02,67899.0
2019-04-25 15:20:00,37.03,37.08,37.02,37.05,98403.0,37.03,37.08,37.02,37.05,98403.0
2019-04-25 15:25:00,37.05,37.09,37.03,37.09,64066.0,37.05,37.09,37.03,37.09,64066.0
2019-04-25 15:30:00,37.09,37.14,37.07,37.08,233618.0,37.09,37.14,37.07,37.08,233618.0
2019-04-25 15:35:00,37.08,37.1,37.02,37.05,144685.0,37.08,37.1,37.02,37.05,144685.0
2019-04-25 15:40:00,37.04,37.07,37.01,37.05,171510.0,37.04,37.07,37.01,37.05,171510.0
2019-04-25 15:45:00,37.05,37.08,37.0,37.02,190679.0,37.05,37.08,37.0,37.02,190679.0
2019-04-25 15:50:00,37.02,37.1,37.01,37.04,409752.0,37.02,37.1,37.01,37.04,409752.0
2019-04-25 15:55:00,37.03,37.09,36.94,36.95,711134.0,37.03,37.09,36.94,36.95,711134.0
2019-04-26 09:30:00,37.17,37.49,37.14,37.42,1089323.0,37.17,37.49,37.14,37.42,1089323.0
2019-04-26 09:35:00,37.42,37.42,37.04,37.09,274337.0,37.42,37.42,37.04,37.09,274337.0
2019-04-26 09:40:00,37.08,37.14,37.0,37.08,104293.0,37.08,37.14,37.0,37.08,104293.0
2019-04-26 09:45:00,37.08,37.2,37.07,37.13,388464.0,37.08,37.2,37.07,37.13,388464.0
2019-04-26 09:50:00,37.13,37.13,36.8,36.88,159279.0,37.13,37.13,36.8,36.88,159279.0
2019-04-26 09:55:00,36.87,37.12,36.85,36.99,403360.0,36.87,37.12,36.85,36.99,403360.0
2019-04-26 10:00:00,37.0,37.11,36.99,37.04,128782.0,37.0,37.11,36.99,37.04,128782.0
2019-04-26 10:05:00,37.04,37.15,37.03,37.07,123097.0,37.04,37.15,37.03,37.07,123097.0
2019-04-26 10:10:00,37.07,37.17,37.06,37.17,149139.0,37.07,37.17,37.06,37.17,149139.0
2019-04-26 10:15:00,37.16,37.19,37.12,37.18,124836.0,37.16,37.19,37.12,37.18,124836.0
2019-04-26 10:20:00,37.18,37.18,37.07,37.08,80140.0,37.18,37.18,37.07,37.08,80140.0
2019-04-26 10:25:00,37.08,37.1,37.03,37.05,108915.0,37.08,37.1,37.03,37.05,108915.0
2019-04-26 10:30:00,37.06,37.06,36.95,37.01,431293.0,37.06,37.06,36.95,37.01,431293.0
2019-04-26 10:35:00,37.0,37.06,36.95,37.06,266812.0,37.0,37.06,36.95,37.06,266812.0
2019-04-26 10:40:00,37.05,37.07,36.99,37.01,86587.0,37.05,37.07,36.99,37.01,86587.0
2019-04-26 10:45:00,37.01,37.05,36.99,37.0,86059.0,37.01,37.05,36.99,37.0,86059.0
2019-04-26 10:50:00,36.99,37.05,36.95,37.04,104424.0,36.99,37.05,36.95,37.04,104424.0
2019-04-26 10:55:00,37.04,37.04,36.96,36.97,83004.0,37.04,37.04,36.96,36.97,83004.0
2019-04-26 11:00:00,36.97,37.05,36.95,36.99,104484.0,36.97,37.05,36.95,36.99,104484.0
2019-04-26 11:05:00,36.98,37.03,36.97,37.02,88893.0,36.98,37.03,36.97,37.02,88893.0
2019-04-26 11:10:00,37.02,37.03,36.97,37.01,83090.0,37.02,37.03,36.97,37.01,83090.0
2019-04-26 11:15:00,37.01,37.04,36.99,37.02,77582.0,37.01,37.04,36.99,37.02,77582.0
2019-04-26 11:20:00,37.02,37.09,37.0,37.07,49134.0,37.02,37.09,37.0,37.07,49134.0
2019-04-26 11:25:00,37.07,37.09,37.05,37.07,65933.0,37.07,37.09,37.05,37.07,65933.0
2019-04-26 11:30:00,37.07,37.11,37.06,37.11,58263.0,37.07,37.11,37.06,37.11,58263.0
2019-04-26 11:35:00,37.11,37.11,37.02,37.02,51801.0,37.11,37.11,37.02,37.02,51801.0
2019-04-26 11:40:00,37.02,37.03,37.0,37.01,31789.0,37.02,37.03,37.0,37.01,31789.0
2019-04-26 11:45:00,37.02,37.03,36.99,37.01,59187.0,37.02,37.03,36.99,37.01,59187.0
2019-04-26 11:50:00,37.01,37.08,37.0,37.08,55608.0,37.01,37.08,37.0,37.08,55608.0
2019-04-26 11:55:00,37.08,37.09,37.0,37.01,41087.0,37.08,37.09,37.0,37.01,41087.0
2019-04-26 12:00:00,37.02,37.03,36.97,37.01,81902.0,37.02,37.03,36.97,37.01,81902.0
2019-04-26 12:05:00,37.02,37.06,37.0,37.06,26883.0,37.02,37.06,37.0,37.06,26883.0
2019-04-26 12:10:00,37.05,37.06,37.01,37.02,32112.0,37.05,37.06,37.01,37.02,32112.0
2019-04-26 12:15:00,37.02,37.05,37.01,37.03,43726.0,37.02,37.05,37.01,37.03,43726.0
2019-04-26 12:20:00,37.02,37.1,37.01,37.08,55212.0,37.02,37.1,37.01,37.08,55212.0
2019-04-26 12:25:00,37.08,37.09,37.04,37.07,51011.0,37.08,37.09,37.04,37.07,51011.0
2019-04-26 12:30:00,37.07,37.11,37.06,37.11,39883.0,37.07,37.11,37.06,37.11,39883.0
2019-04-26 12:35:00,37.11,37.15,37.07,37.11,77295.0,37.11,37.15,37.07,37.11,77295.0
2019-04-26 12:40:00,37.12,37.13,37.07,37.08,33331.0,37.12,37.13,37.07,37.08,33331.0
2019-04-26 12:45:00,37.07,37.09,37.05,37.08,26816.0,37.07,37.09,37.05,37.08,26816.0
2019-04-26 12:50:00,37.09,37.11,37.07,37.11,29747.0,37.09,37.11,37.07,37.11,29747.0
2019-04-26 12:55:00,37.1,37.11,37.06,37.09,56152.0,37.1,37.11,37.06,37.09,56152.0
2019-04-26 13:00:00,37.09,37.09,37.06,37.07,21248.0,37.09,37.09,37.06,37.07,21248.0
2019-04-26 13:05:00,37.07,37.07,37.04,37.05,20062.0,37.07,37.07,37.04,37.05,20062.0
2019-04-26 13:10:00,37.05,37.1,37.03,37.09,47616.0,37.05,37.1,37.03,37.09,47616.0
2019-04-26 13:15:00,37.1,37.13,37.1,37.12,52169.0,37.1,37.13,37.1,37.12,52169.0
2019-04-26 13:20:00,37.12,37.12,37.09,37.1,38772.0,37.12,37.12,37.09,37.1,38772.0
2019-04-26 13:25:00,37.1,37.15,37.09,37.15,47150.0,37.1,37.15,37.09,37.15,47150.0
2019-04-26 13:30:00,37.15,37.16,37.13,37.13,45432.0,37.15,37.16,37.13,37.13,45432.0
2019-04-26 13:35:00,37.13,37.14,37.1,37.11,65904.0,37.13,37.14,37.1,37.11,65904.0
2019-04-26 13:40:00,37.11,37.12,37.05,37.06,34952.0,37.11,37.12,37.05,37.06,34952.0
2019-04-26 13:45:00,37.07,37.11,37.06,37.09,49183.0,37.07,37.11,37.06,37.09,49183.0
2019-04-26 13:50:00,37.08,37.1,37.06,37.09,33420.0,37.08,37.1,37.06,37.09,33420.0
2019-04-26 13:55:00,37.1,37.11,37.08,37.1,28552.0,37.1,37.11,37.08,37.1,28552.0
2019-04-26 14:00:00,37.09,37.11,37.06,37.1,68136.0,37.09,37.11,37.06,37.1,68136.0
2019-04-26 14:05:00,37.1,37.16,37.1,37.16,47211.0,37.1,37.16,37.1,37.16,47211.0
2019-04-26 14:10:00,37.16,37.17,37.14,37.16,65778.0,37.16,37.17,37.14,37.16,65778.0
2019-04-26 14:15:00,37.16,37.2,37.14,37.18,50798.0,37.16,37.2,37.14,37.18,50798.0
2019-04-26 14:20:00,37.18,37.19,37.15,37.16,45030.0,37.18,37.19,37.15,37.16,45030.0
2019-04-26 14:25:00,37.16,37.16,37.13,37.14,31607.0,37.16,37.16,37.13,37.14,31607.0
2019-04-26 14:30:00,37.14,37.15,37.1,37.12,74154.0,37.14,37.15,37.1,37.12,74154.0
2019-04-26 14:35:00,37.12,37.14,37.11,37.13,36429.0,37.12,37.14,37.11,37.13,36429.0
2019-04-26 14:40:00,37.12,37.18,37.12,37.18,34157.0,37.12,37.18,37.12,37.18,34157.0
2019-04-26 14:45:00,37.17,37.17,37.14,37.15,34523.0,37.17,37.17,37.14,37.15,34523.0
2019-04-26 14:50:00,37.15,37.16,37.13,37.14,34779.0,37.15,37.16,37.13,37.14,34779.0
2019-04-26 14:55:00,37.13,37.17,37.11,37.15,63598.0,37.13,37.17,37.11,37.15,63598.0
2019-04-26 15:00:00,37.15,37.21,37.15,37.2,47424.0,37.15,37.21,37.15,37.2,47424.0
2019-04-26 15:05:00,37.19,37.21,37.16,37.18,47122.0,37.19,37.21,37.16,37.18,47122.0
2019-04-26 15:10:00,37.18,37.22,37.17,37.22,53737.0,37.18,37.22,37.17,37.22,53737.0
2019-04-26 15:15:00,37.21,37.23,37.19,37.22,74621.0,37.21,37.23,37.19,37.22,74621.0
2019-04-26 15:20:00,37.21,37.23,37.21,37.22,36311.0,37.21,37.23,37.21,37.22,36311.0
2019-04-26 15:25:00,37.21,37.25,37.21,37.23,67464.0,37.21,37.25,37.21,37.23,67464.0
2019-04-26 15:30:00,37.23,37.27,37.22,37.27,112790.0,37.23,37.27,37.22,37.27,112790.0
2019-04-26 15:35:00,37.27,37.39,37.26,37.38,164980.0,37.27,37.39,37.26,37.38,164980.0
2019-04-26 15:40:00,37.39,37.41,37.33,37.38,170253.0,37.39,37.41,37.33,37.38,170253.0
2019-04-26 15:45:00,37.38,37.41,37.34,37.37,356949.0,37.38,37.41,37.34,37.37,356949.0
2019-04-26 15:50:00,37.37,37.37,37.23,37.24,268189.0,37.37,37.37,37.23,37.24,268189.0
2019-04-26 15:55:00,37.24,37.38,37.24,37.37,533103.0,37.24,37.38,37.24,37.37,533103.0
2019-04-29 09:30:00,37.27,37.56,37.25,37.48,178859.0,37.27,37.56,37.25,37.48,178859.0
2019-04-29 09:35:00,37.48,37.54,37.23,37.35,65414.0,37.48,37.54,37.23,37.35,65414.0
2019-04-29 09:40:00,37.35,37.38,37.14,37.15,43557.0,37.35,37.38,37.14,37.15,43557.0
2019-04-29 09:45:00,37.16,37.2,37.08,37.11,56566.0,37.16,37.2,37.08,37.11,56566.0
2019-04-29 09:50:00,37.11,37.11,37.04,37.05,42872.0,37.11,37.11,37.04,37.05,42872.0
2019-04-29 09:55:00,37.05,37.09,37.0,37.02,93132.0,37.05,37.09,37.0,37.02,93132.0
2019-04-29 10:00:00,37.03,37.04,36.88,36.89,76453.0,37.03,37.04,36.88,36.89,76453.0
2019-04-29 10:05:00,36.89,37.0,36.87,36.9,109404.0,36.89,37.0,36.87,36.9,109404.0
2019-04-29 10:10:00,36.91,37.0,36.9,36.92,97579.0,36.91,37.0,36.9,36.92,97579.0
2019-04-29 10:15:00,36.92,36.92,36.85,36.9,55421.0,36.92,36.92,36.85,36.9,55421.0
2019-04-29 10:20:00,36.9,36.98,36.9,36.96,43481.0,36.9,36.98,36.9,36.96,43481.0
2019-04-29 10:25:00,36.95,37.0,36.92,36.99,43255.0,36.95,37.0,36.92,36.99,43255.0
2019-04-29 10:30:00,36.99,37.0,36.95,36.96,60528.0,36.99,37.0,36.95,36.96,60528.0
2019-04-29 10:35:00,36.95,36.96,36.86,36.89,66351.0,36.95,36.96,36.86,36.89,66351.0
2019-04-29 10:40:00,36.89,36.97,36.89,36.95,42414.0,36.89,36.97,36.89,36.95,42414.0
2019-04-29 10:45:00,36.95,36.99,36.94,36.98,20966.0,36.95,36.99,36.94,36.98,20966.0
2019-04-29 10:50:00,36.98,36.99,36.9,36.91,34944.0,36.98,36.99,36.9,36.91,34944.0
2019-04-29 10:55:00,36.9,36.97,36.89,36.96,30986.0,36.9,36.97,36.89,36.96,30986.0
2019-04-29 11:00:00,36.97,36.99,36.93,36.98,34432.0,36.97,36.99,36.93,36.98,34432.0
2019-04-29 11:05:00,36.98,37.03,36.98,36.98,22658.0,36.98,37.03,36.98,36.98,22658.0
2019-04-29 11:10:00,36.97,36.98,36.89,36.96,87440.0,36.97,36.98,36.89,36.96,87440.0
2019-04-29 11:15:00,36.96,36.99,36.93,36.98,24822.0,36.96,36.99,36.93,36.98,24822.0
2019-04-29 11:20:00,36.99,37.03,36.99,37.0,37757.0,36.99,37.03,36.99,37.0,37757.0
2019-04-29 11:25:00,37.0,37.01,36.97,37.0,31095.0,37.0,37.01,36.97,37.0,31095.0
2019-04-29 11:30:00,37.01,37.02,36.95,36.97,29603.0,37.01,37.02,36.95,36.97,29603.0
2019-04-29 11:35:00,36.97,36.97,36.91,36.91,33662.0,36.97,36.97,36.91,36.91,33662.0
2019-04-29 11:40:00,36.91,36.92,36.89,36.9,25200.0,36.91,36.92,36.89,36.9,25200.0
2019-04-29 11:45:00,36.9,36.96,36.88,36.89,33641.0,36.9,36.96,36.88,36.89,33641.0
2019-04-29 11:50:00,36.89,36.92,36.86,36.9,41821.0,36.89,36.92,36.86,36.9,41821.0
2019-04-29 11:55:00,36.89,36.89,36.81,36.82,53199.0,36.89,36.89,36.81,36.82,53199.0
2019-04-29 12:00:00,36.81,36.88,36.81,36.84,31583.0,36.81,36.88,36.81,36.84,31583.0
2019-04-29 12:05:00,36.85,36.85,36.78,36.8,32549.0,36.85,36.85,36.78,36.8,32549.0
2019-04-29 12:10:00,36.8,36.8,36.76,36.77,22379.0,36.8,36.8,36.76,36.77,22379.0
2019-04-29 12:15:00,36.77,36.79,36.76,36.77,19151.0,36.77,36.79,36.76,36.77,19151.0
2019-04-29 12:20:00,36.77,36.81,36.76,36.81,15167.0,36.77,36.81,36.76,36.81,15167.0
2019-04-29 12:25:00,36.8,36.82,36.77,36.8,49922.0,36.8,36.82,36.77,36.8,49922.0
2019-04-29 12:30:00,36.81,36.82,36.77,36.82,39189.0,36.81,36.82,36.77,36.82,39189.0
2019-04-29 12:35:00,36.82,36.83,36.76,36.8,32457.0,36.82,36.83,36.76,36.8,32457.0
2019-04-29 12:40:00,36.81,36.84,36.78,36.8,19697.0,36.81,36.84,36.78,36.8,19697.0
2019-04-29 12:45:00,36.8,36.81,36.78,36.79,12883.0,36.8,36.81,36.78,36.79,12883.0
2019-04-29 12:50:00,36.79,36.79,36.75,36.79,25910.0,36.79,36.79,36.75,36.79,25910.0
2019-04-29 12:55:00,36.78,36.79,36.73,36.75,57539.0,36.78,36.79,36.73,36.75,57539.0
2019-04-29 13:00:00,36.75,36.78,36.74,36.77,17776.0,36.75,36.78,36.74,36.77,17776.0
2019-04-29 13:05:00,36.77,36.78,36.72,36.75,52946.0,36.77,36.78,36.72,36.75,52946.0
2019-04-29 13:10:00,36.75,36.77,36.72,36.76,56534.0,36.75,36.77,36.72,36.76,56534.0
2019-04-29 13:15:00,36.76,36.79,36.75,36.78,29196.0,36.76,36.79,36.75,36.78,29196.0
2019-04-29 13:20:00,36.79,36.79,36.74,36.75,31965.0,36.79,36.79,36.74,36.75,31965.0
2019-04-29 13:25:00,36.75,36.8,36.74,36.79,86214.0,36.75,36.8,36.74,36.79,86214.0
2019-04-29 13:30:00,36.79,36.82,36.77,36.8,63659.0,36.79,36.82,36.77,36.8,63659.0
2019-04-29 13:35:00,36.8,36.81,36.78,36.8,29676.0,36.8,36.81,36.78,36.8,29676.0
2019-04-29 13:40:00,36.8,36.81,36.76,36.77,39621.0,36.8,36.81,36.76,36.77,39621.0
2019-04-29 13:45:00,36.77,36.77,36.73,36.74,62264.0,36.77,36.77,36.73,36.74,62264.0
2019-04-29 13:50:00,36.75,36.8,36.72,36.8,110816.0,36.75,36.8,36.72,36.8,110816.0
2019-04-29 13:55:00,36.8,36.82,36.77,36.77,52097.0,36.8,36.82,36.77,36.77,52097.0
2019-04-29 14:00:00,36.78,36.8,36.76,36.76,70929.0,36.78,36.8,36.76,36.76,70929.0
2019-04-29 14:05:00,36.76,36.78,36.71,36.71,45170.0,36.76,36.78,36.71,36.71,45170.0
2019-04-29 14:10:00,36.72,36.72,36.65,36.68,46453.0,36.72,36.72,36.65,36.68,46453.0
2019-04-29 14:15:00,36.68,36.77,36.68,36.73,106246.0,36.68,36.77,36.68,36.73,106246.0
2019-04-29 14:20:00,36.73,36.73,36.68,36.69,45447.0,36.73,36.73,36.68,36.69,45447.0
2019-04-29 14:25:00,36.69,36.72,36.67,36.69,56732.0,36.69,36.72,36.67,36.69,56732.0
2019-04-29 14:30:00,36.7,36.71,36.68,36.68,29947.0,36.7,36.71,36.68,36.68,29947.0
2019-04-29 14:35:00,36.69,36.7,36.68,36.69,23170.0,36.69,36.7,36.68,36.69,23170.0
2019-04-29 14:40:00,36.69,36.7,36.65,36.7,55993.0,36.69,36.7,36.65,36.7,55993.0
2019-04-29 14:45:00,36.7,36.7,36.68,36.69,53967.0,36.7,36.7,36.68,36.69,53967.0
2019-04-29 14:50:00,36.7,36.79,36.68,36.79,84052.0,36.7,36.79,36.68,36.79,84052.0
2019-04-29 14:55:00,36.79,36.85,36.78,36.82,50749.0,36.79,36.85,36.78,36.82,50749.0
2019-04-29 15:00:00,36.82,36.84,36.79,36.84,46044.0,36.82,36.84,36.79,36.84,46044.0
2019-04-29 15:05:00,36.84,36.84,36.77,36.78,73597.0,36.84,36.84,36.77,36.78,73597.0
2019-04-29 15:10:00,36.78,36.81,36.77,36.79,53614.0,36.78,36.81,36.77,36.79,53614.0
2019-04-29 15:15:00,36.78,36.79,36.74,36.75,53224.0,36.78,36.79,36.74,36.75,53224.0
2019-04-29 15:20:00,36.75,36.77,36.73,36.73,105028.0,36.75,36.77,36.73,36.73,105028.0
2019-04-29 15:25:00,36.74,36.75,36.71,36.72,39582.0,36.74,36.75,36.71,36.72,39582.0
2019-04-29 15:30:00,36.72,36.74,36.71,36.74,93608.0,36.72,36.74,36.71,36.74,93608.0
2019-04-29 15:35:00,36.74,36.78,36.73,36.77,87013.0,36.74,36.78,36.73,36.77,87013.0
2019-04-29 15:40:00,36.77,36.79,36.76,36.77,102787.0,36.77,36.79,36.76,36.77,102787.0
2019-04-29 15:45:00,36.77,36.78,36.7,36.72,119598.0,36.77,36.78,36.7,36.72,119598.0
2019-04-29 15:50:00,36.72,36.75,36.7,36.72,218933.0,36.72,36.75,36.7,36.72,218933.0
2019-04-29 15:55:00,36.72,36.76,36.7,36.72,421705.0,36.72,36.76,36.7,36.72,421705.0
2019-04-30 09:30:00,36.78,36.83,36.59,36.66,91449.0,36.78,36.83,36.59,36.66,91449.0
2019-04-30 09:35:00,36.66,36.74,36.62,36.71,52002.0,36.66,36.74,36.62,36.71,52002.0
2019-04-30 09:40:00,36.71,36.81,36.71,36.77,80848.0,36.71,36.81,36.71,36.77,80848.0
2019-04-30 09:45:00,36.78,36.93,36.7,36.92,78521.0,36.78,36.93,36.7,36.92,78521.0
2019-04-30 09:50:00,36.92,37.05,36.91,36.98,99070.0,36.92,37.05,36.91,36.98,99070.0
2019-04-30 09:55:00,36.98,37.08,36.94,36.98,128313.0,36.98,37.08,36.94,36.98,128313.0
2019-04-30 10:00:00,36.99,37.11,36.99,37.08,71160.0,36.99,37.11,36.99,37.08,71160.0
2019-04-30 10:05:00,37.08,37.11,37.05,37.09,56622.0,37.08,37.11,37.05,37.09,56622.0
2019-04-30 10:10:00,37.08,37.1,37.01,37.03,68547.0,37.08,37.1,37.01,37.03,68547.0
2019-04-30 10:15:00,37.03,37.12,37.01,37.02,205348.0,37.03,37.12,37.01,37.02,205348.0
2019-04-30 10:20:00,37.03,37.07,37.02,37.06,38822.0,37.03,37.07,37.02,37.06,38822.0
2019-04-30 10:25:00,37.07,37.09,36.95,36.98,104569.0,37.07,37.09,36.95,36.98,104569.0
2019-04-30 10:30:00,36.97,37.13,36.96,37.13,128810.0,36.97,37.13,36.96,37.13,128810.0
2019-04-30 10:35:00,37.13,37.15,37.1,37.14,60032.0,37.13,37.15,37.1,37.14,60032.0
2019-04-30 10:40:00,37.14,37.19,37.07,37.08,45301.0,37.14,37.19,37.07,37.08,45301.0
2019-04-30 10:45:00,37.08,37.16,37.08,37.14,50325.0,37.08,37.16,37.08,37.14,50325.0
2019-04-30 10:50:00,37.14,37.14,37.04,37.06,246706.0,37.14,37.14,37.04,37.06,246706.0
2019-04-30 10:55:00,37.05,37.07,37.04,37.05,217129.0,37.05,37.07,37.04,37.05,217129.0
2019-04-30 11:00:00,37.04,37.05,36.88,36.93,215830.0,37.04,37.05,36.88,36.93,215830.0
2019-04-30 11:05:00,36.93,36.94,36.89,36.91,107837.0,36.93,36.94,36.89,36.91,107837.0
2019-04-30 11:10:00,36.91,36.94,36.81,36.83,47653.0,36.91,36.94,36.81,36.83,47653.0
2019-04-30 11:15:00,36.83,36.93,36.8,36.89,88583.0,36.83,36.93,36.8,36.89,88583.0
2019-04-30 11:20:00,36.88,36.94,36.87,36.94,51047.0,36.88,36.94,36.87,36.94,51047.0
2019-04-30 11:25:00,36.93,36.99,36.9,36.91,71595.0,36.93,36.99,36.9,36.91,71595.0
2019-04-30 11:30:00,36.91,36.97,36.88,36.97,88788.0,36.91,36.97,36.88,36.97,88788.0
2019-04-30 11:35:00,36.97,36.98,36.92,36.94,35704.0,36.97,36.98,36.92,36.94,35704.0
2019-04-30 11:40:00,36.94,36.96,36.9,36.93,94961.0,36.94,36.96,36.9,36.93,94961.0
2019-04-30 11:45:00,36.93,36.96,36.9,36.93,50465.0,36.93,36.96,36.9,36.93,50465.0
2019-04-30 11:50:00,36.93,36.97,36.92,36.96,72048.0,36.93,36.97,36.92,36.96,72048.0
2019-04-30 11:55:00,36.96,37.02,36.95,37.0,32995.0,36.96,37.02,36.95,37.0,32995.0
2019-04-30 12:00:00,36.99,37.0,36.95,36.95,42708.0,36.99,37.0,36.95,36.95,42708.0
2019-04-30 12:05:00,36.95,36.96,36.9,36.94,30482.0,36.95,36.96,36.9,36.94,30482.0
2019-04-30 12:10:00,36.94,36.99,36.94,36.98,50979.0,36.94,36.99,36.94,36.98,50979.0
2019-04-30 12:15:00,36.97,37.01,36.96,36.98,32232.0,36.97,37.01,36.96,36.98,32232.0
2019-04-30 12:20:00,36.98,36.99,36.94,36.95,23178.0,36.98,36.99,36.94,36.95,23178.0
2019-04-30 12:25:00,36.95,36.97,36.93,36.95,22525.0,36.95,36.97,36.93,36.95,22525.0
2019-04-30 12:30:00,36.94,36.95,36.83,36.87,91578.0,36.94,36.95,36.83,36.87,91578.0
2019-04-30 12:35:00,36.87,36.89,36.85,36.89,11835.0,36.87,36.89,36.85,36.89,11835.0
2019-04-30 12:40:00,36.89,36.91,36.88,36.9,32851.0,36.89,36.91,36.88,36.9,32851.0
2019-04-30 12:45:00,36.9,36.91,36.85,36.86,30439.0,36.9,36.91,36.85,36.86,30439.0
2019-04-30 12:50:00,36.85,36.9,36.85,36.9,30054.0,36.85,36.9,36.85,36.9,30054.0
2019-04-30 12:55:00,36.89,36.91,36.88,36.89,21527.0,36.89,36.91,36.88,36.89,21527.0
2019-04-30 13:00:00,36.89,36.91,36.88,36.91,21331.0,36.89,36.91,36.88,36.91,21331.0
2019-04-30 13:05:00,36.9,36.92,36.89,36.91,35843.0,36.9,36.92,36.89,36.91,35843.0
2019-04-30 13:10:00,36.91,36.94,36.9,36.9,31388.0,36.91,36.94,36.9,36.9,31388.0
2019-04-30 13:15:00,36.9,36.93,36.89,36.93,31534.0,36.9,36.93,36.89,36.93,31534.0
2019-04-30 13:20:00,36.93,36.95,36.91,36.94,64369.0,36.93,36.95,36.91,36.94,64369.0
2019-04-30 13:25:00,36.95,36.95,36.88,36.89,28768.0,36.95,36.95,36.88,36.89,28768.0
2019-04-30 13:30:00,36.89,36.9,36.85,36.87,37723.0,36.89,36.9,36.85,36.87,37723.0
2019-04-30 13:35:00,36.86,36.92,36.86,36.91,266952.0,36.86,36.92,36.86,36.91,266952.0
2019-04-30 13:40:00,36.91,37.01,36.88,37.01,87890.0,36.91,37.01,36.88,37.01,87890.0
2019-04-30 13:45:00,37.01,37.03,37.0,37.02,69019.0,37.01,37.03,37.0,37.02,69019.0
2019-04-30 13:50:00,37.02,37.06,37.02,37.06,83733.0,37.02,37.06,37.02,37.06,83733.0
2019-04-30 13:55:00,37.06,37.08,37.05,37.08,32547.0,37.06,37.08,37.05,37.08,32547.0
2019-04-30 14:00:00,37.06,37.07,37.01,37.01,22583.0,37.06,37.07,37.01,37.01,22583.0
2019-04-30 14:05:00,37.02,37.03,36.94,36.96,41582.0,37.02,37.03,36.94,36.96,41582.0
2019-04-30 14:10:00,36.97,36.98,36.94,36.98,40042.0,36.97,36.98,36.94,36.98,40042.0
2019-04-30 14:15:00,36.98,37.03,36.98,37.03,59089.0,36.98,37.03,36.98,37.03,59089.0
2019-04-30 14:20:00,37.02,37.06,37.02,37.04,47156.0,37.02,37.06,37.02,37.04,47156.0
2019-04-30 14:25:00,37.04,37.08,37.04,37.05,30043.0,37.04,37.08,37.04,37.05,30043.0
2019-04-30 14:30:00,37.05,37.06,37.0,37.01,36994.0,37.05,37.06,37.0,37.01,36994.0
2019-04-30 14:35:00,37.02,37.02,36.98,36.99,78763.0,37.02,37.02,36.98,36.99,78763.0
2019-04-30 14:40:00,36.99,36.99,36.93,36.94,91275.0,36.99,36.99,36.93,36.94,91275.0
2019-04-30 14:45:00,36.94,36.98,36.92,36.98,110577.0,36.94,36.98,36.92,36.98,110577.0
2019-04-30 14:50:00,36.98,36.99,36.93,36.94,77968.0,36.98,36.99,36.93,36.94,77968.0
2019-04-30 14:55:00,36.94,36.99,36.94,36.99,53294.0,36.94,36.99,36.94,36.99,53294.0
2019-04-30 15:00:00,36.99,37.01,36.98,36.99,48449.0,36.99,37.01,36.98,36.99,48449.0
2019-04-30 15:05:00,36.98,37.01,36.98,36.98,49151.0,36.98,37.01,36.98,36.98,49151.0
2019-04-30 15:10:00,36.99,37.0,36.97,36.99,57223.0,36.99,37.0,36.97,36.99,57223.0
2019-04-30 15:15:00,36.99,37.0,36.96,36.99,82540.0,36.99,37.0,36.96,36.99,82540.0
2019-04-30 15:20:00,36.99,37.04,36.99,37.02,70801.0,36.99,37.04,36.99,37.02,70801.0
2019-04-30 15:25:00,37.02,37.05,37.01,37.05,84148.0,37.02,37.05,37.01,37.05,84148.0
2019-04-30 15:30:00,37.05,37.09,37.04,37.09,59304.0,37.05,37.09,37.04,37.09,59304.0
2019-04-30 15:35:00,37.09,37.09,37.04,37.06,108611.0,37.09,37.09,37.04,37.06,108611.0
2019-04-30 15:40:00,37.07,37.1,37.02,37.03,96384.0,37.07,37.1,37.02,37.03,96384.0
2019-04-30 15:45:00,37.03,37.08,37.02,37.06,214772.0,37.03,37.08,37.02,37.06,214772.0
2019-04-30 15:50:00,37.06,37.09,37.03,37.09,197645.0,37.06,37.09,37.03,37.09,197645.0
2019-04-30 15:55:00,37.08,37.17,37.07,37.1,689673.0,37.08,37.17,37.07,37.1,689673.0
2019-05-01 09:30:00,37.11,37.14,36.9,36.91,106587.0,37.11,37.14,36.9,36.91,106587.0
2019-05-01 09:35:00,36.9,36.92,36.77,36.78,49964.0,36.9,36.92,36.77,36.78,49964.0
2019-05-01 09:40:00,36.77,36.8,36.56,36.57,42643.0,36.77,36.8,36.56,36.57,42643.0
2019-05-01 09:45:00,36.58,36.68,36.57,36.65,33314.0,36.58,36.68,36.57,36.65,33314.0
2019-05-01 09:50:00,36.66,36.82,36.65,36.75,39257.0,36.66,36.82,36.65,36.75,39257.0
2019-05-01 09:55:00,36.76,36.81,36.71,36.75,31732.0,36.76,36.81,36.71,36.75,31732.0
2019-05-01 10:00:00,36.75,36.85,36.66,36.84,73410.0,36.75,36.85,36.66,36.84,73410.0
2019-05-01 10:05:00,36.84,36.9,36.82,36.86,32974.0,36.84,36.9,36.82,36.86,32974.0
2019-05-01 10:10:00,36.86,36.88,36.83,36.84,29890.0,36.86,36.88,36.83,36.84,29890.0
2019-05-01 10:15:00,36.84,36.85,36.72,36.73,30733.0,36.84,36.85,36.72,36.73,30733.0
2019-05-01 10:20:00,36.73,36.81,36.71,36.77,57247.0,36.73,36.81,36.71,36.77,57247.0
2019-05-01 10:25:00,36.78,36.8,36.7,36.72,32507.0,36.78,36.8,36.7,36.72,32507.0
2019-05-01 10:30:00,36.73,36.83,36.71,36.82,22450.0,36.73,36.83,36.71,36.82,22450.0
2019-05-01 10:35:00,36.82,36.88,36.82,36.86,33476.0,36.82,36.88,36.82,36.86,33476.0
2019-05-01 10:40:00,36.87,36.88,36.83,36.84,21895.0,36.87,36.88,36.83,36.84,21895.0
2019-05-01 10:45:00,36.84,36.9,36.84,36.89,27237.0,36.84,36.9,36.84,36.89,27237.0
2019-05-01 10:50:00,36.89,36.91,36.83,36.84,40169.0,36.89,36.91,36.83,36.84,40169.0
2019-05-01 10:55:00,36.84,36.87,36.82,36.86,34674.0,36.84,36.87,36.82,36.86,34674.0
2019-05-01 11:00:00,36.86,36.86,36.78,36.83,32632.0,36.86,36.86,36.78,36.83,32632.0
2019-05-01 11:05:00,36.84,36.84,36.76,36.77,34906.0,36.84,36.84,36.76,36.77,34906.0
2019-05-01 11:10:00,36.77,36.81,36.77,36.79,27578.0,36.77,36.81,36.77,36.79,27578.0
2019-05-01 11:15:00,36.79,36.82,36.75,36.76,30911.0,36.79,36.82,36.75,36.76,30911.0
2019-05-01 11:20:00,36.76,36.81,36.75,36.78,40485.0,36.76,36.81,36.75,36.78,40485.0
2019-05-01 11:25:00,36.77,36.81,36.77,36.81,17867.0,36.77,36.81,36.77,36.81,17867.0
2019-05-01 11:30:00,36.81,36.82,36.76,36.78,28169.0,36.81,36.82,36.76,36.78,28169.0
2019-05-01 11:35:00,36.79,36.86,36.78,36.86,36132.0,36.79,36.86,36.78,36.86,36132.0
2019-05-01 11:40:00,36.87,36.96,36.86,36.93,27388.0,36.87,36.96,36.86,36.93,27388.0
2019-05-01 11:45:00,36.94,36.94,36.84,36.84,33310.0,36.94,36.94,36.84,36.84,33310.0
2019-05-01 11:50:00,36.85,36.87,36.83,36.85,19756.0,36.85,36.87,36.83,36.85,19756.0
2019-05-01 11:55:00,36.86,36.88,36.83,36.84,16356.0,36.86,36.88,36.83,36.84,16356.0
2019-05-01 12:00:00,36.85,36.92,36.84,36.9,34524.0,36.85,36.92,36.84,36.9,34524.0
2019-05-01 12:05:00,36.9,36.92,36.86,36.89,35674.0,36.9,36.92,36.86,36.89,35674.0
2019-05-01 12:10:00,36.89,36.94,36.88,36.91,55699.0,36.89,36.94,36.88,36.91,55699.0
2019-05-01 12:15:00,36.91,36.92,36.87,36.88,21086.0,36.91,36.92,36.87,36.88,21086.0
2019-05-01 12:20:00,36.88,36.9,36.83,36.84,18707.0,36.88,36.9,36.83,36.84,18707.0
2019-05-01 12:25:00,36.84,36.85,36.79,36.84,26478.0,36.84,36.85,36.79,36.84,26478.0
2019-05-01 12:30:00,36.83,36.84,36.8,36.83,23970.0,36.83,36.84,36.8,36.83,23970.0
2019-05-01 12:35:00,36.82,36.83,36.79,36.81,36164.0,36.82,36.83,36.79,36.81,36164.0
2019-05-01 12:40:00,36.8,36.84,36.78,36.84,32085.0,36.8,36.84,36.78,36.84,32085.0
2019-05-01 12:45:00,36.83,36.86,36.81,36.82,26454.0,36.83,36.86,36.81,36.82,26454.0
2019-05-01 12:50:00,36.82,36.83,36.78,36.81,32331.0,36.82,36.83,36.78,36.81,32331.0
2019-05-01 12:55:00,36.8,36.83,36.8,36.82,29547.0,36.8,36.83,36.8,36.82,29547.0
2019-05-01 13:00:00,36.82,36.87,36.82,36.84,53143.0,36.82,36.87,36.82,36.84,53143.0
2019-05-01 13:05:00,36.84,36.84,36.75,36.77,21290.0,36.84,36.84,36.75,36.77,21290.0
2019-05-01 13:10:00,36.77,36.78,36.73,36.77,22915.0,36.77,36.78,36.73,36.77,22915.0
2019-05-01 13:15:00,36.77,36.8,36.77,36.79,28336.0,36.77,36.8,36.77,36.79,28336.0
2019-05-01 13:20:00,36.79,36.81,36.75,36.75,31733.0,36.79,36.81,36.75,36.75,31733.0
2019-05-01 13:25:00,36.74,36.77,36.73,36.76,37629.0,36.74,36.77,36.73,36.76,37629.0
2019-05-01 13:30:00,36.77,36.78,36.75,36.77,18981.0,36.77,36.78,36.75,36.77,18981.0
2019-05-01 13:35:00,36.77,36.77,36.74,36.75,28802.0,36.77,36.77,36.74,36.75,28802.0
2019-05-01 13:40:00,36.75,36.77,36.75,36.76,27939.0,36.75,36.77,36.75,36.76,27939.0
2019-05-01 13:45:00,36.76,36.78,36.74,36.74,29972.0,36.76,36.78,36.74,36.74,29972.0
2019-05-01 13:50:00,36.75,36.77,36.72,36.74,36682.0,36.75,36.77,36.72,36.74,36682.0
2019-05-01 13:55:00,36.73,36.8,36.73,36.79,25663.0,36.73,36.8,36.73,36.79,25663.0
2019-05-01 14:00:00,36.8,36.9,36.77,36.9,57864.0,36.8,36.9,36.77,36.9,57864.0
2019-05-01 14:05:00,36.9,36.94,36.87,36.88,63531.0,36.9,36.94,36.87,36.88,63531.0
2019-05-01 14:10:00,36.88,36.9,36.87,36.89,51379.0,36.88,36.9,36.87,36.89,51379.0
2019-05-01 14:15:00,36.89,36.9,36.86,36.89,38397.0,36.89,36.9,36.86,36.89,38397.0
2019-05-01 14:20:00,36.89,36.89,36.82,36.83,22015.0,36.89,36.89,36.82,36.83,22015.0
2019-05-01 14:25:00,36.83,36.84,36.78,36.78,31439.0,36.83,36.84,36.78,36.78,31439.0
2019-05-01 14:30:00,36.78,36.82,36.7,36.71,66539.0,36.78,36.82,36.7,36.71,66539.0
2019-05-01 14:35:00,36.7,36.73,36.58,36.59,84820.0,36.7,36.73,36.58,36.59,84820.0
2019-05-01 14:40:00,36.58,36.59,36.49,36.54,129091.0,36.58,36.59,36.49,36.54,129091.0
2019-05-01 14:45:00,36.54,36.58,36.51,36.55,40535.0,36.54,36.58,36.51,36.55,40535.0
2019-05-01 14:50:00,36.56,36.66,36.54,36.66,76162.0,36.56,36.66,36.54,36.66,76162.0
2019-05-01 14:55:00,36.66,36.7,36.57,36.58,92907.0,36.66,36.7,36.57,36.58,92907.0
2019-05-01 15:00:00,36.58,36.61,36.54,36.58,47352.0,36.58,36.61,36.54,36.58,47352.0
2019-05-01 15:05:00,36.58,36.65,36.55,36.64,44896.0,36.58,36.65,36.55,36.64,44896.0
2019-05-01 15:10:00,36.64,36.66,36.58,36.65,36569.0,36.64,36.66,36.58,36.65,36569.0
2019-05-01 15:15:00,36.64,36.66,36.62,36.66,23853.0,36.64,36.66,36.62,36.66,23853.0
2019-05-01 15:20:00,36.66,36.66,36.55,36.56,59302.0,36.66,36.66,36.55,36.56,59302.0
2019-05-01 15:25:00,36.56,36.61,36.54,36.58,43457.0,36.56,36.61,36.54,36.58,43457.0
2019-05-01 15:30:00,36.57,36.58,36.5,36.53,172404.0,36.57,36.58,36.5,36.53,172404.0
2019-05-01 15:35:00,36.52,36.58,36.52,36.54,66110.0,36.52,36.58,36.52,36.54,66110.0
2019-05-01 15:40:00,36.55,36.57,36.52,36.55,78982.0,36.55,36.57,36.52,36.55,78982.0
2019-05-01 15:45:00,36.55,36.56,36.49,36.54,198551.0,36.55,36.56,36.49,36.54,198551.0
2019-05-01 15:50:00,36.54,36.56,36.48,36.48,247838.0,36.54,36.56,36.48,36.48,247838.0
2019-05-01 15:55:00,36.49,36.52,36.34,36.37,1173380.0,36.49,36.52,36.34,36.37,1173380.0
2019-05-02 09:30:00,36.25,36.37,36.14,36.17,161638.0,36.25,36.37,36.14,36.17,161638.0
2019-05-02 09:35:00,36.18,36.32,36.11,36.29,159927.0,36.18,36.32,36.11,36.29,159927.0
2019-05-02 09:40:00,36.28,36.37,36.21,36.22,313414.0,36.28,36.37,36.21,36.22,313414.0
2019-05-02 09:45:00,36.23,36.35,36.22,36.34,293208.0,36.23,36.35,36.22,36.34,293208.0
2019-05-02 09:50:00,36.34,36.43,36.27,36.29,462117.0,36.34,36.43,36.27,36.29,462117.0
2019-05-02 09:55:00,36.29,36.31,36.12,36.21,171820.0,36.29,36.31,36.12,36.21,171820.0
2019-05-02 10:00:00,36.22,36.36,36.21,36.26,195426.0,36.22,36.36,36.21,36.26,195426.0
2019-05-02 10:05:00,36.27,36.28,36.16,36.19,108066.0,36.27,36.28,36.16,36.19,108066.0
2019-05-02 10:10:00,36.19,36.26,36.17,36.24,87971.0,36.19,36.26,36.17,36.24,87971.0
2019-05-02 10:15:00,36.25,36.35,36.24,36.34,341063.0,36.25,36.35,36.24,36.34,341063.0
2019-05-02 10:20:00,36.35,36.4,36.31,36.4,163009.0,36.35,36.4,36.31,36.4,163009.0
2019-05-02 10:25:00,36.4,36.4,36.35,36.37,139557.0,36.4,36.4,36.35,36.37,139557.0
2019-05-02 10:30:00,36.37,36.52,36.36,36.5,229269.0,36.37,36.52,36.36,36.5,229269.0
2019-05-02 10:35:00,36.49,36.58,36.49,36.56,198138.0,36.49,36.58,36.49,36.56,198138.0
2019-05-02 10:40:00,36.56,36.59,36.52,36.52,100600.0,36.56,36.59,36.52,36.52,100600.0
2019-05-02 10:45:00,36.52,36.55,36.45,36.45,110582.0,36.52,36.55,36.45,36.45,110582.0
2019-05-02 10:50:00,36.44,36.45,36.36,36.38,52083.0,36.44,36.45,36.36,36.38,52083.0
2019-05-02 10:55:00,36.38,36.38,36.29,36.3,39884.0,36.38,36.38,36.29,36.3,39884.0
2019-05-02 11:00:00,36.3,36.34,36.19,36.33,99792.0,36.3,36.34,36.19,36.33,99792.0
2019-05-02 11:05:00,36.33,36.34,36.31,36.34,32132.0,36.33,36.34,36.31,36.34,32132.0
2019-05-02 11:10:00,36.34,36.34,36.29,36.29,44986.0,36.34,36.34,36.29,36.29,44986.0
2019-05-02 11:15:00,36.3,36.3,36.24,36.28,35213.0,36.3,36.3,36.24,36.28,35213.0
2019-05-02 11:20:00,36.28,36.3,36.18,36.25,58379.0,36.28,36.3,36.18,36.25,58379.0
2019-05-02 11:25:00,36.25,36.29,36.23,36.25,118941.0,36.25,36.29,36.23,36.25,118941.0
2019-05-02 11:30:00,36.24,36.28,36.22,36.27,81696.0,36.24,36.28,36.22,36.27,81696.0
2019-05-02 11:35:00,36.27,36.3,36.26,36.28,30744.0,36.27,36.3,36.26,36.28,30744.0
2019-05-02 11:40:00,36.28,36.31,36.26,36.26,90991.0,36.28,36.31,36.26,36.26,90991.0
2019-05-02 11:45:00,36.26,36.27,36.18,36.24,112213.0,36.26,36.27,36.18,36.24,112213.0
2019-05-02 11:50:00,36.23,36.26,36.19,36.22,42527.0,36.23,36.26,36.19,36.22,42527.0
2019-05-02 11:55:00,36.21,36.26,36.19,36.23,69787.0,36.21,36.26,36.19,36.23,69787.0
2019-05-02 12:00:00,36.24,36.24,36.17,36.24,63070.0,36.24,36.24,36.17,36.24,63070.0
2019-05-02 12:05:00,36.23,36.26,36.19,36.25,48890.0,36.23,36.26,36.19,36.25,48890.0
2019-05-02 12:10:00,36.24,36.24,36.18,36.22,80914.0,36.24,36.24,36.18,36.22,80914.0
2019-05-02 12:15:00,36.22,36.22,36.12,36.16,335105.0,36.22,36.22,36.12,36.16,335105.0
2019-05-02 12:20:00,36.17,36.24,36.17,36.23,33876.0,36.17,36.24,36.17,36.23,33876.0
2019-05-02 12:25:00,36.23,36.26,36.2,36.23,34365.0,36.23,36.26,36.2,36.23,34365.0
2019-05-02 12:30:00,36.23,36.31,36.22,36.3,24718.0,36.23,36.31,36.22,36.3,24718.0
2019-05-02 12:35:00,36.3,36.32,36.28,36.3,33817.0,36.3,36.32,36.28,36.3,33817.0
2019-05-02 12:40:00,36.3,36.32,36.27,36.3,48959.0,36.3,36.32,36.27,36.3,48959.0
2019-05-02 12:45:00,36.3,36.33,36.27,36.32,42018.0,36.3,36.33,36.27,36.32,42018.0
2019-05-02 12:50:00,36.33,36.36,36.31,36.34,39140.0,36.33,36.36,36.31,36.34,39140.0
2019-05-02 12:55:00,36.34,36.35,36.3,36.35,31150.0,36.34,36.35,36.3,36.35,31150.0
2019-05-02 13:00:00,36.35,36.4,36.28,36.34,146397.0,36.35,36.4,36.28,36.34,146397.0
2019-05-02 13:05:00,36.34,36.41,36.34,36.4,70828.0,36.34,36.41,36.34,36.4,70828.0
2019-05-02 13:10:00,36.41,36.46,36.41,36.45,28267.0,36.41,36.46,36.41,36.45,28267.0
2019-05-02 13:15:00,36.44,36.46,36.43,36.44,26623.0,36.44,36.46,36.43,36.44,26623.0
2019-05-02 13:20:00,36.44,36.45,36.4,36.4,28766.0,36.44,36.45,36.4,36.4,28766.0
2019-05-02 13:25:00,36.4,36.44,36.39,36.42,30528.0,36.4,36.44,36.39,36.42,30528.0
2019-05-02 13:30:00,36.42,36.44,36.39,36.4,16875.0,36.42,36.44,36.39,36.4,16875.0
2019-05-02 13:35:00,36.39,36.46,36.39,36.44,38650.0,36.39,36.46,36.39,36.44,38650.0
2019-05-02 13:40:00,36.44,36.47,36.43,36.44,25115.0,36.44,36.47,36.43,36.44,25115.0
2019-05-02 13:45:00,36.44,36.45,36.41,36.43,29374.0,36.44,36.45,36.41,36.43,29374.0
2019-05-02 13:50:00,36.44,36.51,36.43,36.47,37726.0,36.44,36.51,36.43,36.47,37726.0
2019-05-02 13:55:00,36.47,36.51,36.45,36.48,26411.0,36.47,36.51,36.45,36.48,26411.0
2019-05-02 14:00:00,36.48,36.53,36.48,36.52,61698.0,36.48,36.53,36.48,36.52,61698.0
2019-05-02 14:05:00,36.52,36.59,36.5,36.56,289581.0,36.52,36.59,36.5,36.56,289581.0
2019-05-02 14:10:00,36.56,36.6,36.54,36.55,48775.0,36.56,36.6,36.54,36.55,48775.0
2019-05-02 14:15:00,36.55,36.59,36.55,36.57,51144.0,36.55,36.59,36.55,36.57,51144.0
2019-05-02 14:20:00,36.57,36.62,36.56,36.62,93788.0,36.57,36.62,36.56,36.62,93788.0
2019-05-02 14:25:00,36.61,36.62,36.55,36.62,70118.0,36.61,36.62,36.55,36.62,70118.0
2019-05-02 14:30:00,36.62,36.68,36.52,36.52,583722.0,36.62,36.68,36.52,36.52,583722.0
2019-05-02 14:35:00,36.53,36.55,36.5,36.54,123384.0,36.53,36.55,36.5,36.54,123384.0
2019-05-02 14:40:00,36.55,36.6,36.52,36.59,47780.0,36.55,36.6,36.52,36.59,47780.0
2019-05-02 14:45:00,36.6,36.62,36.53,36.53,45759.0,36.6,36.62,36.53,36.53,45759.0
2019-05-02 14:50:00,36.53,36.58,36.51,36.58,57552.0,36.53,36.58,36.51,36.58,57552.0
2019-05-02 14:55:00,36.58,36.61,36.57,36.58,42744.0,36.58,36.61,36.57,36.58,42744.0
2019-05-02 15:00:00,36.58,36.61,36.57,36.6,74568.0,36.58,36.61,36.57,36.6,74568.0
2019-05-02 15:05:00,36.61,36.67,36.6,36.67,79732.0,36.61,36.67,36.6,36.67,79732.0
2019-05-02 15:10:00,36.67,36.73,36.59,36.6,167735.0,36.67,36.73,36.59,36.6,167735.0
2019-05-02 15:15:00,36.61,36.63,36.6,36.62,42293.0,36.61,36.63,36.6,36.62,42293.0
2019-05-02 15:20:00,36.62,36.66,36.61,36.66,50646.0,36.62,36.66,36.61,36.66,50646.0
2019-05-02 15:25:00,36.65,36.66,36.62,36.65,135528.0,36.65,36.66,36.62,36.65,135528.0
2019-05-02 15:30:00,36.64,36.68,36.62,36.66,121367.0,36.64,36.68,36.62,36.66,121367.0
2019-05-02 15:35:00,36.66,36.67,36.63,36.66,194081.0,36.66,36.67,36.63,36.66,194081.0
2019-05-02 15:40:00,36.66,36.71,36.63,36.71,110002.0,36.66,36.71,36.63,36.71,110002.0
2019-05-02 15:45:00,36.7,36.79,36.69,36.79,179836.0,36.7,36.79,36.69,36.79,179836.0
2019-05-02 15:50:00,36.79,36.83,36.73,36.8,475281.0,36.79,36.83,36.73,36.8,475281.0
2019-05-02 15:55:00,36.8,36.88,36.79,36.88,496321.0,36.8,36.88,36.79,36.88,496321.0
2019-05-03 09:30:00,37.05,37.07,36.95,36.99,103361.0,37.05,37.07,36.95,36.99,103361.0
2019-05-03 09:35:00,36.99,37.14,36.99,37.07,74415.0,36.99,37.14,36.99,37.07,74415.0
2019-05-03 09:40:00,37.07,37.15,37.03,37.15,44544.0,37.07,37.15,37.03,37.15,44544.0
2019-05-03 09:45:00,37.13,37.3,37.13,37.25,63089.0,37.13,37.3,37.13,37.25,63089.0
2019-05-03 09:50:00,37.25,37.28,37.16,37.2,73412.0,37.25,37.28,37.16,37.2,73412.0
2019-05-03 09:55:00,37.2,37.24,37.17,37.17,62034.0,37.2,37.24,37.17,37.17,62034.0
2019-05-03 10:00:00,37.16,37.28,37.14,37.27,117882.0,37.16,37.28,37.14,37.27,117882.0
2019-05-03 10:05:00,37.27,37.29,37.11,37.14,275095.0,37.27,37.29,37.11,37.14,275095.0
2019-05-03 10:10:00,37.15,37.17,37.07,37.15,63368.0,37.15,37.17,37.07,37.15,63368.0
2019-05-03 10:15:00,37.15,37.2,36.96,36.98,753230.0,37.15,37.2,36.96,36.98,753230.0
2019-05-03 10:20:00,36.98,37.01,36.92,36.92,72298.0,36.98,37.01,36.92,36.92,72298.0
2019-05-03 10:25:00,36.92,36.99,36.9,36.99,35045.0,36.92,36.99,36.9,36.99,35045.0
2019-05-03 10:30:00,36.99,37.04,36.96,36.97,46174.0,36.99,37.04,36.96,36.97,46174.0
2019-05-03 10:35:00,36.97,36.99,36.88,36.89,72983.0,36.97,36.99,36.88,36.89,72983.0
2019-05-03 10:40:00,36.89,36.92,36.85,36.92,139758.0,36.89,36.92,36.85,36.92,139758.0
2019-05-03 10:45:00,36.92,36.99,36.9,36.95,82129.0,36.92,36.99,36.9,36.95,82129.0
2019-05-03 10:50:00,36.95,36.97,36.89,36.92,43611.0,36.95,36.97,36.89,36.92,43611.0
2019-05-03 10:55:00,36.92,36.94,36.87,36.88,54944.0,36.92,36.94,36.87,36.88,54944.0
2019-05-03 11:00:00,36.87,36.98,36.85,36.98,45199.0,36.87,36.98,36.85,36.98,45199.0
2019-05-03 11:05:00,36.99,37.01,36.95,36.97,47542.0,36.99,37.01,36.95,36.97,47542.0
2019-05-03 11:10:00,36.97,36.99,36.93,36.94,40623.0,36.97,36.99,36.93,36.94,40623.0
2019-05-03 11:15:00,36.94,36.94,36.87,36.92,32919.0,36.94,36.94,36.87,36.92,32919.0
2019-05-03 11:20:00,36.92,36.94,36.84,36.87,66615.0,36.92,36.94,36.84,36.87,66615.0
2019-05-03 11:25:00,36.87,36.89,36.85,36.87,297908.0,36.87,36.89,36.85,36.87,297908.0
2019-05-03 11:30:00,36.87,36.95,36.87,36.94,79496.0,36.87,36.95,36.87,36.94,79496.0
2019-05-03 11:35:00,36.94,36.95,36.92,36.94,60946.0,36.94,36.95,36.92,36.94,60946.0
2019-05-03 11:40:00,36.94,36.99,36.93,36.99,40220.0,36.94,36.99,36.93,36.99,40220.0
2019-05-03 11:45:00,36.98,36.99,36.95,36.99,33747.0,36.98,36.99,36.95,36.99,33747.0
2019-05-03 11:50:00,36.98,37.06,36.98,37.06,52116.0,36.98,37.06,36.98,37.06,52116.0
2019-05-03 11:55:00,37.06,37.08,37.03,37.05,42388.0,37.06,37.08,37.03,37.05,42388.0
2019-05-03 12:00:00,37.05,37.09,37.04,37.08,29108.0,37.05,37.09,37.04,37.08,29108.0
2019-05-03 12:05:00,37.07,37.11,37.07,37.08,26488.0,37.07,37.11,37.07,37.08,26488.0
2019-05-03 12:10:00,37.08,37.09,37.03,37.03,29496.0,37.08,37.09,37.03,37.03,29496.0
2019-05-03 12:15:00,37.04,37.05,37.02,37.05,18903.0,37.04,37.05,37.02,37.05,18903.0
2019-05-03 12:20:00,37.05,37.06,37.01,37.04,31544.0,37.05,37.06,37.01,37.04,31544.0
2019-05-03 12:25:00,37.05,37.07,37.04,37.07,27014.0,37.05,37.07,37.04,37.07,27014.0
2019-05-03 12:30:00,37.07,37.08,37.05,37.07,29004.0,37.07,37.08,37.05,37.07,29004.0
2019-05-03 12:35:00,37.06,37.07,36.98,36.98,27036.0,37.06,37.07,36.98,36.98,27036.0
2019-05-03 12:40:00,36.98,37.01,36.97,37.01,23268.0,36.98,37.01,36.97,37.01,23268.0
2019-05-03 12:45:00,37.01,37.06,37.0,37.05,28860.0,37.01,37.06,37.0,37.05,28860.0
2019-05-03 12:50:00,37.05,37.09,37.04,37.06,42102.0,37.05,37.09,37.04,37.06,42102.0
2019-05-03 12:55:00,37.07,37.09,37.05,37.09,56852.0,37.07,37.09,37.05,37.09,56852.0
2019-05-03 13:00:00,37.09,37.1,37.05,37.09,103785.0,37.09,37.1,37.05,37.09,103785.0
2019-05-03 13:05:00,37.09,37.18,37.07,37.16,433717.0,37.09,37.18,37.07,37.16,433717.0
2019-05-03 13:10:00,37.16,37.21,37.15,37.21,80401.0,37.16,37.21,37.15,37.21,80401.0
2019-05-03 13:15:00,37.22,37.27,37.18,37.22,92481.0,37.22,37.27,37.18,37.22,92481.0
2019-05-03 13:20:00,37.22,37.23,37.1,37.1,168908.0,37.22,37.23,37.1,37.1,168908.0
2019-05-03 13:25:00,37.11,37.13,37.07,37.1,38625.0,37.11,37.13,37.07,37.1,38625.0
2019-05-03 13:30:00,37.1,37.12,37.08,37.11,134380.0,37.1,37.12,37.08,37.11,134380.0
2019-05-03 13:35:00,37.11,37.11,37.05,37.07,44877.0,37.11,37.11,37.05,37.07,44877.0
2019-05-03 13:40:00,37.08,37.15,37.07,37.14,55203.0,37.08,37.15,37.07,37.14,55203.0
2019-05-03 13:45:00,37.15,37.19,37.11,37.12,50430.0,37.15,37.19,37.11,37.12,50430.0
2019-05-03 13:50:00,37.12,37.16,37.11,37.13,25802.0,37.12,37.16,37.11,37.13,25802.0
2019-05-03 13:55:00,37.13,37.14,37.11,37.12,12597.0,37.13,37.14,37.11,37.12,12597.0
2019-05-03 14:00:00,37.11,37.14,37.09,37.09,20668.0,37.11,37.14,37.09,37.09,20668.0
2019-05-03 14:05:00,37.09,37.1,37.02,37.02,39065.0,37.09,37.1,37.02,37.02,39065.0
2019-05-03 14:10:00,37.02,37.09,37.02,37.08,27501.0,37.02,37.09,37.02,37.08,27501.0
2019-05-03 14:15:00,37.08,37.09,37.03,37.04,24967.0,37.08,37.09,37.03,37.04,24967.0
2019-05-03 14:20:00,37.04,37.06,37.02,37.04,33050.0,37.04,37.06,37.02,37.04,33050.0
2019-05-03 14:25:00,37.04,37.04,36.98,37.0,42005.0,37.04,37.04,36.98,37.0,42005.0
2019-05-03 14:30:00,37.0,37.04,37.0,37.0,22766.0,37.0,37.04,37.0,37.0,22766.0
2019-05-03 14:35:00,37.0,37.01,36.98,36.98,20913.0,37.0,37.01,36.98,36.98,20913.0
2019-05-03 14:40:00,36.97,36.98,36.92,36.95,29911.0,36.97,36.98,36.92,36.95,29911.0
2019-05-03 14:45:00,36.95,36.98,36.93,36.93,39745.0,36.95,36.98,36.93,36.93,39745.0
2019-05-03 14:50:00,36.94,36.94,36.91,36.93,32397.0,36.94,36.94,36.91,36.93,32397.0
2019-05-03 14:55:00,36.93,36.96,36.92,36.94,32598.0,36.93,36.96,36.92,36.94,32598.0
2019-05-03 15:00:00,36.94,36.96,36.92,36.94,39218.0,36.94,36.96,36.92,36.94,39218.0
2019-05-03 15:05:00,36.94,36.96,36.93,36.95,17727.0,36.94,36.96,36.93,36.95,17727.0
2019-05-03 15:10:00,36.95,36.96,36.92,36.95,87882.0,36.95,36.96,36.92,36.95,87882.0
2019-05-03 15:15:00,36.95,36.97,36.95,36.97,45542.0,36.95,36.97,36.95,36.97,45542.0
2019-05-03 15:20:00,36.97,37.02,36.97,37.02,41801.0,36.97,37.02,36.97,37.02,41801.0
2019-05-03 15:25:00,37.02,37.06,37.01,37.05,80693.0,37.02,37.06,37.01,37.05,80693.0
2019-05-03 15:30:00,37.05,37.1,37.04,37.09,49210.0,37.05,37.1,37.04,37.09,49210.0
2019-05-03 15:35:00,37.09,37.12,37.07,37.11,142629.0,37.09,37.12,37.07,37.11,142629.0
2019-05-03 15:40:00,37.12,37.12,37.08,37.1,295899.0,37.12,37.12,37.08,37.1,295899.0
2019-05-03 15:45:00,37.09,37.13,37.09,37.13,90412.0,37.09,37.13,37.09,37.13,90412.0
2019-05-03 15:50:00,37.13,37.19,37.12,37.19,248430.0,37.13,37.19,37.12,37.19,248430.0
2019-05-03 15:55:00,37.19,37.2,37.15,37.19,472773.0,37.19,37.2,37.15,37.19,472773.0
2019-05-06 09:30:00,36.57,36.85,36.53,36.77,128825.0,36.57,36.85,36.53,36.77,128825.0
2019-05-06 09:35:00,36.78,36.97,36.78,36.93,38271.0,36.78,36.97,36.78,36.93,38271.0
2019-05-06 09:40:00,36.95,37.0,36.83,36.87,58726.0,36.95,37.0,36.83,36.87,58726.0
2019-05-06 09:45:00,36.86,36.94,36.8,36.9,74774.0,36.86,36.94,36.8,36.9,74774.0
2019-05-06 09:50:00,36.9,37.0,36.89,36.98,78282.0,36.9,37.0,36.89,36.98,78282.0
2019-05-06 09:55:00,36.98,36.98,36.82,36.84,73257.0,36.98,36.98,36.82,36.84,73257.0
2019-05-06 10:00:00,36.84,36.85,36.73,36.74,101881.0,36.84,36.85,36.73,36.74,101881.0
2019-05-06 10:05:00,36.73,36.74,36.61,36.67,64401.0,36.73,36.74,36.61,36.67,64401.0
2019-05-06 10:10:00,36.67,36.72,36.6,36.61,51562.0,36.67,36.72,36.6,36.61,51562.0
2019-05-06 10:15:00,36.61,36.68,36.61,36.66,22847.0,36.61,36.68,36.61,36.66,22847.0
2019-05-06 10:20:00,36.66,36.67,36.62,36.64,30103.0,36.66,36.67,36.62,36.64,30103.0
2019-05-06 10:25:00,36.63,36.65,36.54,36.57,33729.0,36.63,36.65,36.54,36.57,33729.0
2019-05-06 10:30:00,36.56,36.58,36.52,36.57,31898.0,36.56,36.58,36.52,36.57,31898.0
2019-05-06 10:35:00,36.56,36.6,36.52,36.55,63208.0,36.56,36.6,36.52,36.55,63208.0
2019-05-06 10:40:00,36.56,36.6,36.53,36.53,23178.0,36.56,36.6,36.53,36.53,23178.0
2019-05-06 10:45:00,36.52,36.61,36.51,36.61,26883.0,36.52,36.61,36.51,36.61,26883.0
2019-05-06 10:50:00,36.6,36.75,36.6,36.68,53249.0,36.6,36.75,36.6,36.68,53249.0
2019-05-06 10:55:00,36.68,36.71,36.66,36.69,23460.0,36.68,36.71,36.66,36.69,23460.0
2019-05-06 11:00:00,36.7,36.74,36.65,36.73,54698.0,36.7,36.74,36.65,36.73,54698.0
2019-05-06 11:05:00,36.73,36.76,36.7,36.74,27049.0,36.73,36.76,36.7,36.74,27049.0
2019-05-06 11:10:00,36.73,36.74,36.64,36.68,230415.0,36.73,36.74,36.64,36.68,230415.0
2019-05-06 11:15:00,36.68,36.73,36.63,36.72,57862.0,36.68,36.73,36.63,36.72,57862.0
2019-05-06 11:20:00,36.72,36.8,36.72,36.8,81813.0,36.72,36.8,36.72,36.8,81813.0
2019-05-06 11:25:00,36.81,36.85,36.79,36.8,47945.0,36.81,36.85,36.79,36.8,47945.0
2019-05-06 11:30:00,36.81,36.83,36.73,36.76,62408.0,36.81,36.83,36.73,36.76,62408.0
2019-05-06 11:35:00,36.76,36.81,36.76,36.8,34076.0,36.76,36.81,36.76,36.8,34076.0
2019-05-06 11:40:00,36.8,36.81,36.75,36.79,30213.0,36.8,36.81,36.75,36.79,30213.0
2019-05-06 11:45:00,36.8,36.87,36.79,36.83,46545.0,36.8,36.87,36.79,36.83,46545.0
2019-05-06 11:50:00,36.83,36.86,36.81,36.84,26357.0,36.83,36.86,36.81,36.84,26357.0
2019-05-06 11:55:00,36.84,36.88,36.82,36.82,25064.0,36.84,36.88,36.82,36.82,25064.0
2019-05-06 12:00:00,36.83,36.84,36.79,36.8,27938.0,36.83,36.84,36.79,36.8,27938.0
2019-05-06 12:05:00,36.8,36.81,36.77,36.79,27682.0,36.8,36.81,36.77,36.79,27682.0
2019-05-06 12:10:00,36.79,36.81,36.78,36.81,24404.0,36.79,36.81,36.78,36.81,24404.0
2019-05-06 12:15:00,36.82,36.83,36.74,36.77,29538.0,36.82,36.83,36.74,36.77,29538.0
2019-05-06 12:20:00,36.77,36.78,36.75,36.78,196007.0,36.77,36.78,36.75,36.78,196007.0
2019-05-06 12:25:00,36.77,36.88,36.76,36.87,87726.0,36.77,36.88,36.76,36.87,87726.0
2019-05-06 12:30:00,36.87,36.9,36.87,36.89,21402.0,36.87,36.9,36.87,36.89,21402.0
2019-05-06 12:35:00,36.89,36.92,36.88,36.89,40853.0,36.89,36.92,36.88,36.89,40853.0
2019-05-06 12:40:00,36.89,36.91,36.86,36.89,49688.0,36.89,36.91,36.86,36.89,49688.0
2019-05-06 12:45:00,36.88,36.93,36.86,36.86,63021.0,36.88,36.93,36.86,36.86,63021.0
2019-05-06 12:50:00,36.87,36.89,36.83,36.84,72542.0,36.87,36.89,36.83,36.84,72542.0
2019-05-06 12:55:00,36.84,36.89,36.82,36.89,232743.0,36.84,36.89,36.82,36.89,232743.0
2019-05-06 13:00:00,36.89,36.92,36.84,36.9,105782.0,36.89,36.92,36.84,36.9,105782.0
2019-05-06 13:05:00,36.9,36.96,36.9,36.95,61874.0,36.9,36.96,36.9,36.95,61874.0
2019-05-06 13:10:00,36.95,36.98,36.92,36.97,58388.0,36.95,36.98,36.92,36.97,58388.0
2019-05-06 13:15:00,36.97,37.02,36.96,37.0,64177.0,36.97,37.02,36.96,37.0,64177.0
2019-05-06 13:20:00,37.0,37.02,36.99,37.0,179719.0,37.0,37.02,36.99,37.0,179719.0
2019-05-06 13:25:00,37.01,37.08,37.0,37.03,144037.0,37.01,37.08,37.0,37.03,144037.0
2019-05-06 13:30:00,37.04,37.08,37.03,37.08,38442.0,37.04,37.08,37.03,37.08,38442.0
2019-05-06 13:35:00,37.08,37.11,37.06,37.09,55603.0,37.08,37.11,37.06,37.09,55603.0
2019-05-06 13:40:00,37.09,37.09,37.01,37.05,74392.0,37.09,37.09,37.01,37.05,74392.0
2019-05-06 13:45:00,37.05,37.11,37.04,37.11,215757.0,37.05,37.11,37.04,37.11,215757.0
2019-05-06 13:50:00,37.1,37.1,37.04,37.07,47531.0,37.1,37.1,37.04,37.07,47531.0
2019-05-06 13:55:00,37.07,37.09,37.02,37.06,376922.0,37.07,37.09,37.02,37.06,376922.0
2019-05-06 14:00:00,37.06,37.07,37.04,37.05,32503.0,37.06,37.07,37.04,37.05,32503.0
2019-05-06 14:05:00,37.05,37.12,37.04,37.12,23786.0,37.05,37.12,37.04,37.12,23786.0
2019-05-06 14:10:00,37.12,37.19,37.11,37.19,59969.0,37.12,37.19,37.11,37.19,59969.0
2019-05-06 14:15:00,37.19,37.24,37.17,37.23,57443.0,37.19,37.24,37.17,37.23,57443.0
2019-05-06 14:20:00,37.23,37.24,37.16,37.16,49674.0,37.23,37.24,37.16,37.16,49674.0
2019-05-06 14:25:00,37.16,37.21,37.16,37.18,36085.0,37.16,37.21,37.16,37.18,36085.0
2019-05-06 14:30:00,37.18,37.27,37.15,37.27,121029.0,37.18,37.27,37.15,37.27,121029.0
2019-05-06 14:35:00,37.27,37.31,37.26,37.27,83353.0,37.27,37.31,37.26,37.27,83353.0
2019-05-06 14:40:00,37.27,37.31,37.26,37.3,60088.0,37.27,37.31,37.26,37.3,60088.0
2019-05-06 14:45:00,37.3,37.33,37.28,37.3,66217.0,37.3,37.33,37.28,37.3,66217.0
2019-05-06 14:50:00,37.3,37.32,37.26,37.29,89739.0,37.3,37.32,37.26,37.29,89739.0
2019-05-06 14:55:00,37.29,37.3,37.25,37.27,50731.0,37.29,37.3,37.25,37.27,50731.0
2019-05-06 15:00:00,37.27,37.29,37.25,37.27,50773.0,37.27,37.29,37.25,37.27,50773.0
2019-05-06 15:05:00,37.27,37.33,37.26,37.29,74379.0,37.27,37.33,37.26,37.29,74379.0
2019-05-06 15:10:00,37.3,37.31,37.24,37.25,44555.0,37.3,37.31,37.24,37.25,44555.0
2019-05-06 15:15:00,37.25,37.26,37.22,37.23,65464.0,37.25,37.26,37.22,37.23,65464.0
2019-05-06 15:20:00,37.23,37.28,37.22,37.27,48752.0,37.23,37.28,37.22,37.27,48752.0
2019-05-06 15:25:00,37.27,37.3,37.25,37.29,57882.0,37.27,37.3,37.25,37.29,57882.0
2019-05-06 15:30:00,37.3,37.39,37.29,37.39,70861.0,37.3,37.39,37.29,37.39,70861.0
2019-05-06 15:35:00,37.39,37.41,37.35,37.4,111302.0,37.39,37.41,37.35,37.4,111302.0
2019-05-06 15:40:00,37.41,37.42,37.34,37.34,73279.0,37.41,37.42,37.34,37.34,73279.0
2019-05-06 15:45:00,37.34,37.44,37.32,37.44,182263.0,37.34,37.44,37.32,37.44,182263.0
2019-05-06 15:50:00,37.44,37.47,37.42,37.42,190131.0,37.44,37.47,37.42,37.42,190131.0
2019-05-06 15:55:00,37.42,37.42,37.37,37.37,322424.0,37.42,37.42,37.37,37.37,322424.0
2019-05-07 09:30:00,37.08,37.25,36.99,37.16,125717.0,37.08,37.25,36.99,37.16,125717.0
2019-05-07 09:35:00,37.17,37.19,37.02,37.11,58433.0,37.17,37.19,37.02,37.11,58433.0
2019-05-07 09:40:00,37.09,37.13,37.03,37.08,51886.0,37.09,37.13,37.03,37.08,51886.0
2019-05-07 09:45:00,37.07,37.13,36.86,36.96,68615.0,37.07,37.13,36.86,36.96,68615.0
2019-05-07 09:50:00,36.96,37.03,36.92,36.98,113911.0,36.96,37.03,36.92,36.98,113911.0
2019-05-07 09:55:00,36.98,37.07,36.98,37.0,41017.0,36.98,37.07,36.98,37.0,41017.0
2019-05-07 10:00:00,37.0,37.0,36.8,36.83,53678.0,37.0,37.0,36.8,36.83,53678.0
2019-05-07 10:05:00,36.81,36.88,36.8,36.87,554001.0,36.81,36.88,36.8,36.87,554001.0
2019-05-07 10:10:00,36.88,36.91,36.85,36.86,48340.0,36.88,36.91,36.85,36.86,48340.0
2019-05-07 10:15:00,36.86,36.88,36.77,36.83,105442.0,36.86,36.88,36.77,36.83,105442.0
2019-05-07 10:20:00,36.82,36.9,36.8,36.83,41346.0,36.82,36.9,36.8,36.83,41346.0
2019-05-07 10:25:00,36.83,36.84,36.77,36.82,25530.0,36.83,36.84,36.77,36.82,25530.0
2019-05-07 10:30:00,36.81,36.85,36.76,36.8,98416.0,36.81,36.85,36.76,36.8,98416.0
2019-05-07 10:35:00,36.82,36.96,36.82,36.9,79031.0,36.82,36.96,36.82,36.9,79031.0
2019-05-07 10:40:00,36.89,36.97,36.86,36.9,61766.0,36.89,36.97,36.86,36.9,61766.0
2019-05-07 10:45:00,36.89,37.0,36.89,36.94,129029.0,36.89,37.0,36.89,36.94,129029.0
2019-05-07 10:50:00,36.94,36.94,36.79,36.81,28785.0,36.94,36.94,36.79,36.81,28785.0
2019-05-07 10:55:00,36.81,36.85,36.73,36.74,26451.0,36.81,36.85,36.73,36.74,26451.0
2019-05-07 11:00:00,36.74,36.74,36.63,36.66,36301.0,36.74,36.74,36.63,36.66,36301.0
2019-05-07 11:05:00,36.66,36.88,36.66,36.87,49904.0,36.66,36.88,36.66,36.87,49904.0
2019-05-07 11:10:00,36.88,36.89,36.81,36.87,26463.0,36.88,36.89,36.81,36.87,26463.0
2019-05-07 11:15:00,36.88,36.88,36.8,36.84,56255.0,36.88,36.88,36.8,36.84,56255.0
2019-05-07 11:20:00,36.83,36.83,36.73,36.73,53785.0,36.83,36.83,36.73,36.73,53785.0
2019-05-07 11:25:00,36.74,36.87,36.69,36.85,85646.0,36.74,36.87,36.69,36.85,85646.0
2019-05-07 11:30:00,36.86,36.93,36.85,36.91,39114.0,36.86,36.93,36.85,36.91,39114.0
2019-05-07 11:35:00,36.9,36.91,36.76,36.83,79642.0,36.9,36.91,36.76,36.83,79642.0
2019-05-07 11:40:00,36.83,36.91,36.83,36.85,21090.0,36.83,36.91,36.83,36.85,21090.0
2019-05-07 11:45:00,36.84,36.88,36.79,36.8,24455.0,36.84,36.88,36.79,36.8,24455.0
2019-05-07 11:50:00,36.8,36.8,36.72,36.8,37646.0,36.8,36.8,36.72,36.8,37646.0
2019-05-07 11:55:00,36.8,36.8,36.72,36.75,28969.0,36.8,36.8,36.72,36.75,28969.0
2019-05-07 12:00:00,36.75,36.79,36.69,36.79,129391.0,36.75,36.79,36.69,36.79,129391.0
2019-05-07 12:05:00,36.78,36.83,36.78,36.8,25606.0,36.78,36.83,36.78,36.8,25606.0
2019-05-07 12:10:00,36.8,36.81,36.75,36.75,19765.0,36.8,36.81,36.75,36.75,19765.0
2019-05-07 12:15:00,36.75,36.81,36.73,36.79,20272.0,36.75,36.81,36.73,36.79,20272.0
2019-05-07 12:20:00,36.79,36.87,36.78,36.87,31187.0,36.79,36.87,36.78,36.87,31187.0
2019-05-07 12:25:00,36.87,36.9,36.86,36.88,48336.0,36.87,36.9,36.86,36.88,48336.0
2019-05-07 12:30:00,36.89,36.9,36.84,36.86,36879.0,36.89,36.9,36.84,36.86,36879.0
2019-05-07 12:35:00,36.86,36.91,36.86,36.87,27050.0,36.86,36.91,36.86,36.87,27050.0
2019-05-07 12:40:00,36.88,36.88,36.79,36.79,19940.0,36.88,36.88,36.79,36.79,19940.0
2019-05-07 12:45:00,36.79,36.87,36.77,36.86,45981.0,36.79,36.87,36.77,36.86,45981.0
2019-05-07 12:50:00,36.85,36.96,36.84,36.92,51320.0,36.85,36.96,36.84,36.92,51320.0
2019-05-07 12:55:00,36.93,36.93,36.81,36.81,13805.0,36.93,36.93,36.81,36.81,13805.0
2019-05-07 13:00:00,36.8,36.82,36.75,36.79,51083.0,36.8,36.82,36.75,36.79,51083.0
2019-05-07 13:05:00,36.78,36.81,36.75,36.77,35051.0,36.78,36.81,36.75,36.77,35051.0
2019-05-07 13:10:00,36.77,36.79,36.71,36.72,27678.0,36.77,36.79,36.71,36.72,27678.0
2019-05-07 13:15:00,36.71,36.72,36.67,36.68,39976.0,36.71,36.72,36.67,36.68,39976.0
2019-05-07 13:20:00,36.68,36.72,36.65,36.69,34780.0,36.68,36.72,36.65,36.69,34780.0
2019-05-07 13:25:00,36.68,36.73,36.65,36.69,206137.0,36.68,36.73,36.65,36.69,206137.0
2019-05-07 13:30:00,36.68,36.75,36.65,36.74,44772.0,36.68,36.75,36.65,36.74,44772.0
2019-05-07 13:35:00,36.74,36.78,36.73,36.77,35865.0,36.74,36.78,36.73,36.77,35865.0
2019-05-07 13:40:00,36.77,36.77,36.69,36.72,19464.0,36.77,36.77,36.69,36.72,19464.0
2019-05-07 13:45:00,36.71,36.84,36.71,36.82,90297.0,36.71,36.84,36.71,36.82,90297.0
2019-05-07 13:50:00,36.82,36.88,36.81,36.86,30744.0,36.82,36.88,36.81,36.86,30744.0
2019-05-07 13:55:00,36.86,36.91,36.83,36.83,45124.0,36.86,36.91,36.83,36.83,45124.0
2019-05-07 14:00:00,36.83,36.84,36.74,36.76,54486.0,36.83,36.84,36.74,36.76,54486.0
2019-05-07 14:05:00,36.76,36.84,36.75,36.78,32377.0,36.76,36.84,36.75,36.78,32377.0
2019-05-07 14:10:00,36.77,36.79,36.63,36.66,58181.0,36.77,36.79,36.63,36.66,58181.0
2019-05-07 14:15:00,36.66,36.69,36.6,36.66,37636.0,36.66,36.69,36.6,36.66,37636.0
2019-05-07 14:20:00,36.65,36.79,36.63,36.71,297488.0,36.65,36.79,36.63,36.71,297488.0
2019-05-07 14:25:00,36.71,36.73,36.68,36.68,15910.0,36.71,36.73,36.68,36.68,15910.0
2019-05-07 14:30:00,36.69,36.72,36.64,36.65,34444.0,36.69,36.72,36.64,36.65,34444.0
2019-05-07 14:35:00,36.64,36.69,36.62,36.67,34895.0,36.64,36.69,36.62,36.67,34895.0
2019-05-07 14:40:00,36.68,36.75,36.66,36.7,52835.0,36.68,36.75,36.66,36.7,52835.0
2019-05-07 14:45:00,36.7,36.7,36.63,36.63,23247.0,36.7,36.7,36.63,36.63,23247.0
2019-05-07 14:50:00,36.64,36.73,36.63,36.72,21648.0,36.64,36.73,36.63,36.72,21648.0
2019-05-07 14:55:00,36.73,36.76,36.7,36.73,26073.0,36.73,36.76,36.7,36.73,26073.0
2019-05-07 15:00:00,36.73,36.75,36.64,36.67,30274.0,36.73,36.75,36.64,36.67,30274.0
2019-05-07 15:05:00,36.67,36.69,36.6,36.68,33723.0,36.67,36.69,36.6,36.68,33723.0
2019-05-07 15:10:00,36.67,36.71,36.64,36.66,42762.0,36.67,36.71,36.64,36.66,42762.0
2019-05-07 15:15:00,36.67,36.72,36.63,36.66,42234.0,36.67,36.72,36.63,36.66,42234.0
2019-05-07 15:20:00,36.66,36.7,36.59,36.61,47576.0,36.66,36.7,36.59,36.61,47576.0
2019-05-07 15:25:00,36.61,36.63,36.58,36.59,47234.0,36.61,36.63,36.58,36.59,47234.0
2019-05-07 15:30:00,36.59,36.61,36.54,36.55,65529.0,36.59,36.61,36.54,36.55,65529.0
2019-05-07 15:35:00,36.56,36.58,36.47,36.48,95471.0,36.56,36.58,36.47,36.48,95471.0
2019-05-07 15:40:00,36.47,36.59,36.47,36.58,55761.0,36.47,36.59,36.47,36.58,55761.0
2019-05-07 15:45:00,36.58,36.65,36.57,36.64,83065.0,36.58,36.65,36.57,36.64,83065.0
2019-05-07 15:50:00,36.64,36.75,36.61,36.7,263320.0,36.64,36.75,36.61,36.7,263320.0
2019-05-07 15:55:00,36.71,36.79,36.68,36.77,335612.0,36.71,36.79,36.68,36.77,335612.0
2019-05-08 09:30:00,36.75,36.79,36.54,36.63,58329.0,36.75,36.79,36.54,36.63,58329.0
2019-05-08 09:35:00,36.61,36.61,36.37,36.44,107667.0,36.61,36.61,36.37,36.44,107667.0
2019-05-08 09:40:00,36.43,36.63,36.39,36.61,111942.0,36.43,36.63,36.39,36.61,111942.0
2019-05-08 09:45:00,36.61,36.76,36.57,36.72,37807.0,36.61,36.76,36.57,36.72,37807.0
2019-05-08 09:50:00,36.73,36.83,36.66,36.75,109706.0,36.73,36.83,36.66,36.75,109706.0
2019-05-08 09:55:00,36.77,36.81,36.75,36.77,40186.0,36.77,36.81,36.75,36.77,40186.0
2019-05-08 10:00:00,36.78,36.82,36.74,36.76,32769.0,36.78,36.82,36.74,36.76,32769.0
2019-05-08 10:05:00,36.76,36.86,36.74,36.78,31625.0,36.76,36.86,36.74,36.78,31625.0
2019-05-08 10:10:00,36.78,36.83,36.77,36.83,39639.0,36.78,36.83,36.77,36.83,39639.0
2019-05-08 10:15:00,36.82,36.88,36.77,36.8,43063.0,36.82,36.88,36.77,36.8,43063.0
2019-05-08 10:20:00,36.8,36.82,36.69,36.72,31387.0,36.8,36.82,36.69,36.72,31387.0
2019-05-08 10:25:00,36.71,36.75,36.69,36.73,95344.0,36.71,36.75,36.69,36.73,95344.0
2019-05-08 10:30:00,36.73,36.73,36.66,36.67,77050.0,36.73,36.73,36.66,36.67,77050.0
2019-05-08 10:35:00,36.67,36.76,36.65,36.73,127257.0,36.67,36.76,36.65,36.73,127257.0
2019-05-08 10:40:00,36.74,36.87,36.74,36.86,92265.0,36.74,36.87,36.74,36.86,92265.0
2019-05-08 10:45:00,36.85,36.88,36.79,36.8,26928.0,36.85,36.88,36.79,36.8,26928.0
2019-05-08 10:50:00,36.79,36.88,36.79,36.88,16409.0,36.79,36.88,36.79,36.88,16409.0
2019-05-08 10:55:00,36.88,37.06,36.84,37.02,115952.0,36.88,37.06,36.84,37.02,115952.0
2019-05-08 11:00:00,37.01,37.05,36.88,36.98,72147.0,37.01,37.05,36.88,36.98,72147.0
2019-05-08 11:05:00,36.97,37.09,36.96,37.07,42048.0,36.97,37.09,36.96,37.07,42048.0
2019-05-08 11:10:00,37.08,37.11,37.03,37.07,93879.0,37.08,37.11,37.03,37.07,93879.0
2019-05-08 11:15:00,37.08,37.14,37.06,37.11,107000.0,37.08,37.14,37.06,37.11,107000.0
2019-05-08 11:20:00,37.1,37.15,37.04,37.14,106899.0,37.1,37.15,37.04,37.14,106899.0
2019-05-08 11:25:00,37.14,37.17,37.05,37.05,171200.0,37.14,37.17,37.05,37.05,171200.0
2019-05-08 11:30:00,37.06,37.08,36.92,36.94,121959.0,37.06,37.08,36.92,36.94,121959.0
2019-05-08 11:35:00,36.95,36.98,36.88,36.88,280480.0,36.95,36.98,36.88,36.88,280480.0
2019-05-08 11:40:00,36.88,36.94,36.87,36.91,49771.0,36.88,36.94,36.87,36.91,49771.0
2019-05-08 11:45:00,36.91,37.01,36.9,37.01,34052.0,36.91,37.01,36.9,37.01,34052.0
2019-05-08 11:50:00,37.0,37.0,36.88,36.88,50693.0,37.0,37.0,36.88,36.88,50693.0
2019-05-08 11:55:00,36.89,36.97,36.88,36.94,21233.0,36.89,36.97,36.88,36.94,21233.0
2019-05-08 12:00:00,36.95,36.96,36.93,36.94,19972.0,36.95,36.96,36.93,36.94,19972.0
2019-05-08 12:05:00,36.95,36.96,36.92,36.94,25681.0,36.95,36.96,36.92,36.94,25681.0
2019-05-08 12:10:00,36.94,36.95,36.9,36.91,31370.0,36.94,36.95,36.9,36.91,31370.0
2019-05-08 12:15:00,36.9,37.0,36.9,36.95,26029.0,36.9,37.0,36.9,36.95,26029.0
2019-05-08 12:20:00,36.94,37.03,36.91,37.02,32591.0,36.94,37.03,36.91,37.02,32591.0
2019-05-08 12:25:00,37.02,37.16,37.02,37.15,43006.0,37.02,37.16,37.02,37.15,43006.0
2019-05-08 12:30:00,37.15,37.2,37.11,37.19,45501.0,37.15,37.2,37.11,37.19,45501.0
2019-05-08 12:35:00,37.2,37.21,37.16,37.19,33241.0,37.2,37.21,37.16,37.19,33241.0
2019-05-08 12:40:00,37.19,37.2,37.17,37.19,22094.0,37.19,37.2,37.17,37.19,22094.0
2019-05-08 12:45:00,37.2,37.21,37.08,37.09,42309.0,37.2,37.21,37.08,37.09,42309.0
2019-05-08 12:50:00,37.09,37.15,37.08,37.13,30774.0,37.09,37.15,37.08,37.13,30774.0
2019-05-08 12:55:00,37.14,37.16,37.09,37.13,13982.0,37.14,37.16,37.09,37.13,13982.0
2019-05-08 13:00:00,37.13,37.15,37.06,37.11,13000.0,37.13,37.15,37.06,37.11,13000.0
2019-05-08 13:05:00,37.1,37.18,37.09,37.11,647203.0,37.1,37.18,37.09,37.11,647203.0
2019-05-08 13:10:00,37.11,37.12,37.05,37.06,39557.0,37.11,37.12,37.05,37.06,39557.0
2019-05-08 13:15:00,37.07,37.08,37.01,37.02,8950.0,37.07,37.08,37.01,37.02,8950.0
2019-05-08 13:20:00,37.01,37.07,36.98,37.07,33203.0,37.01,37.07,36.98,37.07,33203.0
2019-05-08 13:25:00,37.07,37.09,37.05,37.05,13693.0,37.07,37.09,37.05,37.05,13693.0
2019-05-08 13:30:00,37.06,37.06,37.02,37.04,15333.0,37.06,37.06,37.02,37.04,15333.0
2019-05-08 13:35:00,37.04,37.05,37.0,37.01,30128.0,37.04,37.05,37.0,37.01,30128.0
2019-05-08 13:40:00,37.01,37.07,37.01,37.07,46829.0,37.01,37.07,37.01,37.07,46829.0
2019-05-08 13:45:00,37.06,37.07,36.98,36.99,458605.0,37.06,37.07,36.98,36.99,458605.0
2019-05-08 13:50:00,36.99,37.0,36.92,36.94,13395.0,36.99,37.0,36.92,36.94,13395.0
2019-05-08 13:55:00,36.94,36.96,36.91,36.95,34822.0,36.94,36.96,36.91,36.95,34822.0
2019-05-08 14:00:00,36.96,36.98,36.95,36.96,17578.0,36.96,36.98,36.95,36.96,17578.0
2019-05-08 14:05:00,36.96,36.97,36.89,36.94,100710.0,36.96,36.97,36.89,36.94,100710.0
2019-05-08 14:10:00,36.94,36.96,36.89,36.9,16227.0,36.94,36.96,36.89,36.9,16227.0
2019-05-08 14:15:00,36.9,36.96,36.9,36.94,38137.0,36.9,36.96,36.9,36.94,38137.0
2019-05-08 14:20:00,36.94,36.96,36.9,36.9,40155.0,36.94,36.96,36.9,36.9,40155.0
2019-05-08 14:25:00,36.9,36.96,36.89,36.96,140824.0,36.9,36.96,36.89,36.96,140824.0
2019-05-08 14:30:00,36.96,36.98,36.93,36.94,28829.0,36.96,36.98,36.93,36.94,28829.0
2019-05-08 14:35:00,36.95,36.96,36.93,36.94,19941.0,36.95,36.96,36.93,36.94,19941.0
2019-05-08 14:40:00,36.94,36.96,36.93,36.95,20009.0,36.94,36.96,36.93,36.95,20009.0
2019-05-08 14:45:00,36.96,36.96,36.89,36.89,23605.0,36.96,36.96,36.89,36.89,23605.0
2019-05-08 14:50:00,36.89,36.91,36.87,36.89,28605.0,36.89,36.91,36.87,36.89,28605.0
2019-05-08 14:55:00,36.89,36.9,36.85,36.89,32830.0,36.89,36.9,36.85,36.89,32830.0
2019-05-08 15:00:00,36.9,36.94,36.86,36.87,61067.0,36.9,36.94,36.86,36.87,61067.0
2019-05-08 15:05:00,36.87,36.9,36.86,36.88,19739.0,36.87,36.9,36.86,36.88,19739.0
2019-05-08 15:10:00,36.88,36.9,36.87,36.9,16207.0,36.88,36.9,36.87,36.9,16207.0
2019-05-08 15:15:00,36.9,36.92,36.87,36.92,25466.0,36.9,36.92,36.87,36.92,25466.0
2019-05-08 15:20:00,36.92,36.92,36.87,36.88,37368.0,36.92,36.92,36.87,36.88,37368.0
2019-05-08 15:25:00,36.89,36.92,36.88,36.91,48543.0,36.89,36.92,36.88,36.91,48543.0
2019-05-08 15:30:00,36.91,36.91,36.85,36.86,65215.0,36.91,36.91,36.85,36.86,65215.0
2019-05-08 15:35:00,36.86,36.89,36.83,36.83,45444.0,36.86,36.89,36.83,36.83,45444.0
2019-05-08 15:40:00,36.83,36.83,36.8,36.8,104178.0,36.83,36.83,36.8,36.8,104178.0
2019-05-08 15:45:00,36.8,36.81,36.73,36.74,144157.0,36.8,36.81,36.73,36.74,144157.0
2019-05-08 15:50:00,36.75,36.75,36.7,36.71,281100.0,36.75,36.75,36.7,36.71,281100.0
2019-05-08 15:55:00,36.7,36.75,36.68,36.71,615263.0,36.7,36.75,36.68,36.71,615263.0
2019-05-09 09:30:00,36.4,36.4,36.21,36.29,144334.0,36.4,36.4,36.21,36.29,144334.0
2019-05-09 09:35:00,36.28,36.42,36.28,36.34,42298.0,36.28,36.42,36.28,36.34,42298.0
2019-05-09 09:40:00,36.35,36.37,36.26,36.3,106062.0,36.35,36.37,36.26,36.3,106062.0
2019-05-09 09:45:00,36.3,36.31,36.19,36.21,51146.0,36.3,36.31,36.19,36.21,51146.0
2019-05-09 09:50:00,36.22,36.27,36.16,36.22,84251.0,36.22,36.27,36.16,36.22,84251.0
2019-05-09 09:55:00,36.23,36.32,36.23,36.27,126442.0,36.23,36.32,36.23,36.27,126442.0
2019-05-09 10:00:00,36.26,36.26,36.16,36.16,195714.0,36.26,36.26,36.16,36.16,195714.0
2019-05-09 10:05:00,36.16,36.28,36.16,36.27,203594.0,36.16,36.28,36.16,36.27,203594.0
2019-05-09 10:10:00,36.27,36.35,36.27,36.34,43120.0,36.27,36.35,36.27,36.34,43120.0
2019-05-09 10:15:00,36.34,36.38,36.32,36.34,48423.0,36.34,36.38,36.32,36.34,48423.0
2019-05-09 10:20:00,36.34,36.36,36.32,36.33,21631.0,36.34,36.36,36.32,36.33,21631.0
2019-05-09 10:25:00,36.33,36.33,36.23,36.26,18561.0,36.33,36.33,36.23,36.26,18561.0
2019-05-09 10:30:00,36.26,36.28,36.21,36.23,21323.0,36.26,36.28,36.21,36.23,21323.0
2019-05-09 10:35:00,36.23,36.26,36.19,36.21,45168.0,36.23,36.26,36.19,36.21,45168.0
2019-05-09 10:40:00,36.22,36.27,36.2,36.26,29534.0,36.22,36.27,36.2,36.26,29534.0
2019-05-09 10:45:00,36.25,36.31,36.25,36.31,28149.0,36.25,36.31,36.25,36.31,28149.0
2019-05-09 10:50:00,36.31,36.32,36.26,36.28,31486.0,36.31,36.32,36.26,36.28,31486.0
2019-05-09 10:55:00,36.28,36.29,36.22,36.23,53249.0,36.28,36.29,36.22,36.23,53249.0
2019-05-09 11:00:00,36.23,36.28,36.21,36.25,59723.0,36.23,36.28,36.21,36.25,59723.0
2019-05-09 11:05:00,36.25,36.26,36.09,36.11,65319.0,36.25,36.26,36.09,36.11,65319.0
2019-05-09 11:10:00,36.1,36.15,36.07,36.12,26107.0,36.1,36.15,36.07,36.12,26107.0
2019-05-09 11:15:00,36.13,36.17,36.11,36.11,31311.0,36.13,36.17,36.11,36.11,31311.0
2019-05-09 11:20:00,36.12,36.15,36.08,36.11,43820.0,36.12,36.15,36.08,36.11,43820.0
2019-05-09 11:25:00,36.12,36.14,36.1,36.14,46269.0,36.12,36.14,36.1,36.14,46269.0
2019-05-09 11:30:00,36.15,36.2,36.15,36.19,44562.0,36.15,36.2,36.15,36.19,44562.0
2019-05-09 11:35:00,36.2,36.24,36.2,36.2,32512.0,36.2,36.24,36.2,36.2,32512.0
2019-05-09 11:40:00,36.21,36.24,36.18,36.21,23804.0,36.21,36.24,36.18,36.21,23804.0
2019-05-09 11:45:00,36.22,36.27,36.21,36.24,21973.0,36.22,36.27,36.21,36.24,21973.0
2019-05-09 11:50:00,36.24,36.28,36.19,36.26,35898.0,36.24,36.28,36.19,36.26,35898.0
2019-05-09 11:55:00,36.27,36.29,36.23,36.26,29776.0,36.27,36.29,36.23,36.26,29776.0
2019-05-09 12:00:00,36.26,36.27,36.21,36.25,149351.0,36.26,36.27,36.21,36.25,149351.0
2019-05-09 12:05:00,36.24,36.28,36.23,36.27,40226.0,36.24,36.28,36.23,36.27,40226.0
2019-05-09 12:10:00,36.28,36.3,36.24,36.27,39663.0,36.28,36.3,36.24,36.27,39663.0
2019-05-09 12:15:00,36.27,36.3,36.25,36.27,28409.0,36.27,36.3,36.25,36.27,28409.0
2019-05-09 12:20:00,36.27,36.32,36.26,36.28,102746.0,36.27,36.32,36.26,36.28,102746.0
2019-05-09 12:25:00,36.28,36.42,36.28,36.4,86295.0,36.28,36.42,36.28,36.4,86295.0
2019-05-09 12:30:00,36.41,36.47,36.4,36.44,74557.0,36.41,36.47,36.4,36.44,74557.0
2019-05-09 12:35:00,36.45,36.57,36.45,36.5,130110.0,36.45,36.57,36.45,36.5,130110.0
2019-05-09 12:40:00,36.51,36.57,36.44,36.45,48905.0,36.51,36.57,36.44,36.45,48905.0
2019-05-09 12:45:00,36.45,36.46,36.39,36.42,24046.0,36.45,36.46,36.39,36.42,24046.0
2019-05-09 12:50:00,36.42,36.53,36.41,36.51,29300.0,36.42,36.53,36.41,36.51,29300.0
2019-05-09 12:55:00,36.5,36.53,36.47,36.48,29925.0,36.5,36.53,36.47,36.48,29925.0
2019-05-09 13:00:00,36.48,36.56,36.48,36.53,32649.0,36.48,36.56,36.48,36.53,32649.0
2019-05-09 13:05:00,36.54,36.56,36.51,36.52,28220.0,36.54,36.56,36.51,36.52,28220.0
2019-05-09 13:10:00,36.52,36.56,36.49,36.55,20401.0,36.52,36.56,36.49,36.55,20401.0
2019-05-09 13:15:00,36.56,36.57,36.49,36.5,24814.0,36.56,36.57,36.49,36.5,24814.0
2019-05-09 13:20:00,36.5,36.5,36.46,36.5,18599.0,36.5,36.5,36.46,36.5,18599.0
2019-05-09 13:25:00,36.5,36.51,36.46,36.48,19533.0,36.5,36.51,36.46,36.48,19533.0
2019-05-09 13:30:00,36.48,36.49,36.45,36.47,20139.0,36.48,36.49,36.45,36.47,20139.0
2019-05-09 13:35:00,36.47,36.52,36.45,36.52,33433.0,36.47,36.52,36.45,36.52,33433.0
2019-05-09 13:40:00,36.52,36.54,36.5,36.53,19164.0,36.52,36.54,36.5,36.53,19164.0
2019-05-09 13:45:00,36.54,36.62,36.53,36.61,35775.0,36.54,36.62,36.53,36.61,35775.0
2019-05-09 13:50:00,36.61,36.62,36.57,36.59,37562.0,36.61,36.62,36.57,36.59,37562.0
2019-05-09 13:55:00,36.59,36.63,36.57,36.63,49127.0,36.59,36.63,36.57,36.63,49127.0
2019-05-09 14:00:00,36.63,36.64,36.58,36.59,49380.0,36.63,36.64,36.58,36.59,49380.0
2019-05-09 14:05:00,36.59,36.64,36.57,36.64,40543.0,36.59,36.64,36.57,36.64,40543.0
2019-05-09 14:10:00,36.64,36.71,36.63,36.7,717400.0,36.64,36.71,36.63,36.7,717400.0
2019-05-09 14:15:00,36.71,36.76,36.69,36.74,60192.0,36.71,36.76,36.69,36.74,60192.0
2019-05-09 14:20:00,36.74,36.78,36.73,36.74,72087.0,36.74,36.78,36.73,36.74,72087.0
2019-05-09 14:25:00,36.74,36.8,36.71,36.8,117301.0,36.74,36.8,36.71,36.8,117301.0
2019-05-09 14:30:00,36.8,36.85,36.79,36.84,109846.0,36.8,36.85,36.79,36.84,109846.0
2019-05-09 14:35:00,36.84,36.86,36.82,36.84,77859.0,36.84,36.86,36.82,36.84,77859.0
2019-05-09 14:40:00,36.85,36.93,36.85,36.91,126974.0,36.85,36.93,36.85,36.91,126974.0
2019-05-09 14:45:00,36.9,36.92,36.9,36.92,61373.0,36.9,36.92,36.9,36.92,61373.0
2019-05-09 14:50:00,36.92,36.96,36.89,36.89,183890.0,36.92,36.96,36.89,36.89,183890.0
2019-05-09 14:55:00,36.9,36.9,36.8,36.81,156823.0,36.9,36.9,36.8,36.81,156823.0
2019-05-09 15:00:00,36.82,36.83,36.75,36.77,178140.0,36.82,36.83,36.75,36.77,178140.0
2019-05-09 15:05:00,36.77,36.78,36.72,36.73,123311.0,36.77,36.78,36.72,36.73,123311.0
2019-05-09 15:10:00,36.72,36.78,36.72,36.77,112047.0,36.72,36.78,36.72,36.77,112047.0
2019-05-09 15:15:00,36.78,36.79,36.74,36.79,51195.0,36.78,36.79,36.74,36.79,51195.0
2019-05-09 15:20:00,36.79,36.81,36.78,36.8,77126.0,36.79,36.81,36.78,36.8,77126.0
2019-05-09 15:25:00,36.8,36.86,36.79,36.86,62622.0,36.8,36.86,36.79,36.86,62622.0
2019-05-09 15:30:00,36.86,36.9,36.84,36.88,67187.0,36.86,36.9,36.84,36.88,67187.0
2019-05-09 15:35:00,36.89,36.93,36.88,36.92,93970.0,36.89,36.93,36.88,36.92,93970.0
2019-05-09 15:40:00,36.92,36.93,36.88,36.91,102317.0,36.92,36.93,36.88,36.91,102317.0
2019-05-09 15:45:00,36.91,37.03,36.91,37.0,335275.0,36.91,37.03,36.91,37.0,335275.0
2019-05-09 15:50:00,37.0,37.08,36.98,37.07,452155.0,37.0,37.08,36.98,37.07,452155.0
2019-05-09 15:55:00,37.08,37.11,36.99,37.06,745769.0,37.08,37.11,36.99,37.06,745769.0
2019-05-10 09:30:00,36.82,36.9,36.68,36.71,92924.0,36.82,36.9,36.68,36.71,92924.0
2019-05-10 09:35:00,36.72,36.72,36.57,36.63,50018.0,36.72,36.72,36.57,36.63,50018.0
2019-05-10 09:40:00,36.63,36.71,36.6,36.7,49577.0,36.63,36.71,36.6,36.7,49577.0
2019-05-10 09:45:00,36.7,36.72,36.66,36.7,42778.0,36.7,36.72,36.66,36.7,42778.0
2019-05-10 09:50:00,36.71,36.72,36.63,36.65,210427.0,36.71,36.72,36.63,36.65,210427.0
2019-05-10 09:55:00,36.65,36.66,36.54,36.54,124956.0,36.65,36.66,36.54,36.54,124956.0
2019-05-10 10:00:00,36.54,36.56,36.47,36.48,67939.0,36.54,36.56,36.47,36.48,67939.0
2019-05-10 10:05:00,36.48,36.53,36.45,36.51,79869.0,36.48,36.53,36.45,36.51,79869.0
2019-05-10 10:10:00,36.51,36.52,36.42,36.42,77939.0,36.51,36.52,36.42,36.42,77939.0
2019-05-10 10:15:00,36.41,36.41,36.32,36.38,98341.0,36.41,36.41,36.32,36.38,98341.0
2019-05-10 10:20:00,36.39,36.39,36.31,36.32,42769.0,36.39,36.39,36.31,36.32,42769.0
2019-05-10 10:25:00,36.32,36.43,36.3,36.37,61964.0,36.32,36.43,36.3,36.37,61964.0
2019-05-10 10:30:00,36.36,36.36,36.24,36.26,48753.0,36.36,36.36,36.24,36.26,48753.0
2019-05-10 10:35:00,36.26,36.28,36.2,36.23,56974.0,36.26,36.28,36.2,36.23,56974.0
2019-05-10 10:40:00,36.23,36.23,36.11,36.18,45747.0,36.23,36.23,36.11,36.18,45747.0
2019-05-10 10:45:00,36.17,36.25,36.12,36.12,43079.0,36.17,36.25,36.12,36.12,43079.0
2019-05-10 10:50:00,36.13,36.16,36.09,36.13,47357.0,36.13,36.16,36.09,36.13,47357.0
2019-05-10 10:55:00,36.12,36.15,36.05,36.07,49629.0,36.12,36.15,36.05,36.07,49629.0
2019-05-10 11:00:00,36.06,36.1,35.96,36.01,64841.0,36.06,36.1,35.96,36.01,64841.0
2019-05-10 11:05:00,36.02,36.11,35.99,36.09,71409.0,36.02,36.11,35.99,36.09,71409.0
2019-05-10 11:10:00,36.1,36.13,36.06,36.09,29555.0,36.1,36.13,36.06,36.09,29555.0
2019-05-10 11:15:00,36.09,36.17,36.08,36.14,75840.0,36.09,36.17,36.08,36.14,75840.0
2019-05-10 11:20:00,36.15,36.18,36.13,36.18,123654.0,36.15,36.18,36.13,36.18,123654.0
2019-05-10 11:25:00,36.18,36.23,36.02,36.02,60718.0,36.18,36.23,36.02,36.02,60718.0
2019-05-10 11:30:00,36.03,36.07,36.0,36.03,40817.0,36.03,36.07,36.0,36.03,40817.0
2019-05-10 11:35:00,36.03,36.11,36.03,36.08,42832.0,36.03,36.11,36.03,36.08,42832.0
2019-05-10 11:40:00,36.08,36.09,35.99,36.06,72019.0,36.08,36.09,35.99,36.06,72019.0
2019-05-10 11:45:00,36.07,36.08,35.99,36.0,50103.0,36.07,36.08,35.99,36.0,50103.0
2019-05-10 11:50:00,36.0,36.03,35.88,35.97,100336.0,36.0,36.03,35.88,35.97,100336.0
2019-05-10 11:55:00,35.97,35.99,35.88,35.95,101167.0,35.97,35.99,35.88,35.95,101167.0
2019-05-10 12:00:00,35.94,36.02,35.94,36.0,104000.0,35.94,36.02,35.94,36.0,104000.0
2019-05-10 12:05:00,35.99,36.05,35.98,36.02,71184.0,35.99,36.05,35.98,36.02,71184.0
2019-05-10 12:10:00,36.03,36.1,36.03,36.09,120130.0,36.03,36.1,36.03,36.09,120130.0
2019-05-10 12:15:00,36.09,36.27,36.08,36.27,53490.0,36.09,36.27,36.08,36.27,53490.0
2019-05-10 12:20:00,36.27,36.3,36.23,36.27,119001.0,36.27,36.3,36.23,36.27,119001.0
2019-05-10 12:25:00,36.27,36.33,36.24,36.27,84884.0,36.27,36.33,36.24,36.27,84884.0
2019-05-10 12:30:00,36.27,36.45,36.26,36.42,90896.0,36.27,36.45,36.26,36.42,90896.0
2019-05-10 12:35:00,36.42,36.43,36.32,36.34,40919.0,36.42,36.43,36.32,36.34,40919.0
2019-05-10 12:40:00,36.35,36.4,36.34,36.38,37730.0,36.35,36.4,36.34,36.38,37730.0
2019-05-10 12:45:00,36.38,36.38,36.31,36.36,57766.0,36.38,36.38,36.31,36.36,57766.0
2019-05-10 12:50:00,36.36,36.42,36.35,36.4,63718.0,36.36,36.42,36.35,36.4,63718.0
2019-05-10 12:55:00,36.39,36.41,36.38,36.39,36531.0,36.39,36.41,36.38,36.39,36531.0
2019-05-10 13:00:00,36.39,36.43,36.36,36.39,74054.0,36.39,36.43,36.36,36.39,74054.0
2019-05-10 13:05:00,36.4,36.48,36.4,36.42,109586.0,36.4,36.48,36.4,36.42,109586.0
2019-05-10 13:10:00,36.43,36.44,36.37,36.41,58240.0,36.43,36.44,36.37,36.41,58240.0
2019-05-10 13:15:00,36.41,36.48,36.37,36.43,79338.0,36.41,36.48,36.37,36.43,79338.0
2019-05-10 13:20:00,36.43,36.49,36.36,36.39,244053.0,36.43,36.49,36.36,36.39,244053.0
2019-05-10 13:25:00,36.4,36.45,36.37,36.41,88232.0,36.4,36.45,36.37,36.41,88232.0
2019-05-10 13:30:00,36.4,36.42,36.38,36.4,58402.0,36.4,36.42,36.38,36.4,58402.0
2019-05-10 13:35:00,36.4,36.44,36.38,36.38,116782.0,36.4,36.44,36.38,36.38,116782.0
2019-05-10 13:40:00,36.37,36.41,36.37,36.39,35389.0,36.37,36.41,36.37,36.39,35389.0
2019-05-10 13:45:00,36.39,36.5,36.37,36.48,119754.0,36.39,36.5,36.37,36.48,119754.0
2019-05-10 13:50:00,36.48,36.53,36.44,36.52,126459.0,36.48,36.53,36.44,36.52,126459.0
2019-05-10 13:55:00,36.52,36.53,36.46,36.5,201155.0,36.52,36.53,36.46,36.5,201155.0
2019-05-10 14:00:00,36.5,36.53,36.46,36.53,68480.0,36.5,36.53,36.46,36.53,68480.0
2019-05-10 14:05:00,36.54,36.57,36.5,36.52,24823.0,36.54,36.57,36.5,36.52,24823.0
2019-05-10 14:10:00,36.53,36.54,36.48,36.54,63876.0,36.53,36.54,36.48,36.54,63876.0
2019-05-10 14:15:00,36.54,36.54,36.41,36.42,22659.0,36.54,36.54,36.41,36.42,22659.0
2019-05-10 14:20:00,36.42,36.46,36.4,36.41,25309.0,36.42,36.46,36.4,36.41,25309.0
2019-05-10 14:25:00,36.42,36.43,36.38,36.41,18966.0,36.42,36.43,36.38,36.41,18966.0
2019-05-10 14:30:00,36.41,36.45,36.4,36.43,19582.0,36.41,36.45,36.4,36.43,19582.0
2019-05-10 14:35:00,36.43,36.45,36.4,36.41,23496.0,36.43,36.45,36.4,36.41,23496.0
2019-05-10 14:40:00,36.42,36.45,36.4,36.43,39265.0,36.42,36.45,36.4,36.43,39265.0
2019-05-10 14:45:00,36.42,36.49,36.42,36.48,19347.0,36.42,36.49,36.42,36.48,19347.0
2019-05-10 14:50:00,36.49,36.58,36.49,36.56,57906.0,36.49,36.58,36.49,36.56,57906.0
2019-05-10 14:55:00,36.56,36.57,36.52,36.55,20722.0,36.56,36.57,36.52,36.55,20722.0
2019-05-10 15:00:00,36.55,36.63,36.55,36.63,76555.0,36.55,36.63,36.55,36.63,76555.0
2019-05-10 15:05:00,36.64,36.64,36.61,36.62,27536.0,36.64,36.64,36.61,36.62,27536.0
2019-05-10 15:10:00,36.61,36.63,36.57,36.63,48680.0,36.61,36.63,36.57,36.63,48680.0
2019-05-10 15:15:00,36.63,36.7,36.58,36.68,88591.0,36.63,36.7,36.58,36.68,88591.0
2019-05-10 15:20:00,36.68,36.72,36.67,36.68,100863.0,36.68,36.72,36.67,36.68,100863.0
2019-05-10 15:25:00,36.68,36.74,36.67,36.7,70207.0,36.68,36.74,36.67,36.7,70207.0
2019-05-10 15:30:00,36.7,36.71,36.6,36.6,90349.0,36.7,36.71,36.6,36.6,90349.0
2019-05-10 15:35:00,36.6,36.61,36.54,36.55,115036.0,36.6,36.61,36.54,36.55,115036.0
2019-05-10 15:40:00,36.55,36.56,36.5,36.56,61583.0,36.55,36.56,36.5,36.56,61583.0
2019-05-10 15:45:00,36.56,36.6,36.49,36.5,101112.0,36.56,36.6,36.49,36.5,101112.0
2019-05-10 15:50:00,36.51,36.55,36.5,36.55,194991.0,36.51,36.55,36.5,36.55,194991.0
2019-05-10 15:55:00,36.54,36.6,36.48,36.6,319084.0,36.54,36.6,36.48,36.6,319084.0
2019-05-13 09:30:00,36.3,36.36,36.01,36.17,168046.0,36.3,36.36,36.01,36.17,168046.0
2019-05-13 09:35:00,36.18,36.29,36.16,36.27,53495.0,36.18,36.29,36.16,36.27,53495.0
2019-05-13 09:40:00,36.27,36.37,36.18,36.2,125532.0,36.27,36.37,36.18,36.2,125532.0
2019-05-13 09:45:00,36.19,36.19,36.12,36.18,49590.0,36.19,36.19,36.12,36.18,49590.0
2019-05-13 09:50:00,36.17,36.18,36.02,36.12,48396.0,36.17,36.18,36.02,36.12,48396.0
2019-05-13 09:55:00,36.11,36.21,36.09,36.19,36240.0,36.11,36.21,36.09,36.19,36240.0
2019-05-13 10:00:00,36.17,36.18,36.05,36.06,36626.0,36.17,36.18,36.05,36.06,36626.0
2019-05-13 10:05:00,36.04,36.07,35.97,36.04,41758.0,36.04,36.07,35.97,36.04,41758.0
2019-05-13 10:10:00,36.03,36.09,36.01,36.08,38432.0,36.03,36.09,36.01,36.08,38432.0
2019-05-13 10:15:00,36.08,36.13,36.04,36.08,25927.0,36.08,36.13,36.04,36.08,25927.0
2019-05-13 10:20:00,36.08,36.1,36.03,36.03,25676.0,36.08,36.1,36.03,36.03,25676.0
2019-05-13 10:25:00,36.02,36.03,35.92,35.97,38647.0,36.02,36.03,35.92,35.97,38647.0
2019-05-13 10:30:00,35.97,36.0,35.9,35.96,28814.0,35.97,36.0,35.9,35.96,28814.0
2019-05-13 10:35:00,35.95,36.02,35.93,36.01,30904.0,35.95,36.02,35.93,36.01,30904.0
2019-05-13 10:40:00,36.01,36.13,36.0,36.11,49068.0,36.01,36.13,36.0,36.11,49068.0
2019-05-13 10:45:00,36.1,36.13,35.97,35.97,39686.0,36.1,36.13,35.97,35.97,39686.0
2019-05-13 10:50:00,35.97,36.05,35.97,36.03,110386.0,35.97,36.05,35.97,36.03,110386.0
2019-05-13 10:55:00,36.03,36.06,35.97,36.05,44485.0,36.03,36.06,35.97,36.05,44485.0
2019-05-13 11:00:00,36.05,36.11,36.03,36.07,49508.0,36.05,36.11,36.03,36.07,49508.0
2019-05-13 11:05:00,36.07,36.15,36.05,36.08,33821.0,36.07,36.15,36.05,36.08,33821.0
2019-05-13 11:10:00,36.07,36.14,36.05,36.12,46735.0,36.07,36.14,36.05,36.12,46735.0
2019-05-13 11:15:00,36.12,36.12,35.97,36.0,41551.0,36.12,36.12,35.97,36.0,41551.0
2019-05-13 11:20:00,36.0,36.05,35.95,36.02,34637.0,36.0,36.05,35.95,36.02,34637.0
2019-05-13 11:25:00,36.02,36.03,35.95,35.95,18041.0,36.02,36.03,35.95,35.95,18041.0
2019-05-13 11:30:00,35.96,36.01,35.93,35.98,24031.0,35.96,36.01,35.93,35.98,24031.0
2019-05-13 11:35:00,35.97,35.98,35.91,35.93,30119.0,35.97,35.98,35.91,35.93,30119.0
2019-05-13 11:40:00,35.93,36.01,35.9,35.96,112282.0,35.93,36.01,35.9,35.96,112282.0
2019-05-13 11:45:00,35.97,36.03,35.96,35.98,28053.0,35.97,36.03,35.96,35.98,28053.0
2019-05-13 11:50:00,35.97,35.98,35.93,35.96,22239.0,35.97,35.98,35.93,35.96,22239.0
2019-05-13 11:55:00,35.95,36.08,35.94,36.08,35217.0,35.95,36.08,35.94,36.08,35217.0
2019-05-13 12:00:00,36.07,36.08,35.97,35.99,21892.0,36.07,36.08,35.97,35.99,21892.0
2019-05-13 12:05:00,35.99,36.02,35.94,35.96,27094.0,35.99,36.02,35.94,35.96,27094.0
2019-05-13 12:10:00,35.96,36.01,35.96,35.98,18601.0,35.96,36.01,35.96,35.98,18601.0
2019-05-13 12:15:00,35.98,36.03,35.94,36.03,36341.0,35.98,36.03,35.94,36.03,36341.0
2019-05-13 12:20:00,36.02,36.06,36.0,36.0,33498.0,36.02,36.06,36.0,36.0,33498.0
2019-05-13 12:25:00,36.0,36.02,35.94,35.98,50723.0,36.0,36.02,35.94,35.98,50723.0
2019-05-13 12:30:00,35.98,35.98,35.92,35.95,31465.0,35.98,35.98,35.92,35.95,31465.0
2019-05-13 12:35:00,35.94,36.02,35.94,35.99,22628.0,35.94,36.02,35.94,35.99,22628.0
2019-05-13 12:40:00,35.98,36.0,35.97,35.97,19817.0,35.98,36.0,35.97,35.97,19817.0
2019-05-13 12:45:00,35.97,36.04,35.93,36.04,212847.0,35.97,36.04,35.93,36.04,212847.0
2019-05-13 12:50:00,36.04,36.08,36.0,36.0,61227.0,36.04,36.08,36.0,36.0,61227.0
2019-05-13 12:55:00,36.01,36.03,35.98,35.98,66372.0,36.01,36.03,35.98,35.98,66372.0
2019-05-13 13:00:00,35.98,35.99,35.96,35.98,22965.0,35.98,35.99,35.96,35.98,22965.0
2019-05-13 13:05:00,35.98,36.02,35.95,35.97,163463.0,35.98,36.02,35.95,35.97,163463.0
2019-05-13 13:10:00,35.96,35.98,35.93,35.97,43794.0,35.96,35.98,35.93,35.97,43794.0
2019-05-13 13:15:00,35.96,36.01,35.94,35.95,51538.0,35.96,36.01,35.94,35.95,51538.0
2019-05-13 13:20:00,35.94,35.95,35.91,35.93,31650.0,35.94,35.95,35.91,35.93,31650.0
2019-05-13 13:25:00,35.94,35.97,35.9,35.91,27785.0,35.94,35.97,35.9,35.91,27785.0
2019-05-13 13:30:00,35.9,35.94,35.88,35.91,39277.0,35.9,35.94,35.88,35.91,39277.0
2019-05-13 13:35:00,35.91,36.06,35.91,36.03,26843.0,35.91,36.06,35.91,36.03,26843.0
2019-05-13 13:40:00,36.02,36.05,36.01,36.03,60301.0,36.02,36.05,36.01,36.03,60301.0
2019-05-13 13:45:00,36.02,36.04,36.0,36.02,22202.0,36.02,36.04,36.0,36.02,22202.0
2019-05-13 13:50:00,36.02,36.04,36.0,36.03,18048.0,36.02,36.04,36.0,36.03,18048.0
2019-05-13 13:55:00,36.03,36.1,36.02,36.08,21739.0,36.03,36.1,36.02,36.08,21739.0
2019-05-13 14:00:00,36.07,36.12,36.06,36.1,32493.0,36.07,36.12,36.06,36.1,32493.0
2019-05-13 14:05:00,36.09,36.16,36.09,36.13,26855.0,36.09,36.16,36.09,36.13,26855.0
2019-05-13 14:10:00,36.13,36.13,36.03,36.03,27451.0,36.13,36.13,36.03,36.03,27451.0
2019-05-13 14:15:00,36.04,36.07,36.02,36.03,19256.0,36.04,36.07,36.02,36.03,19256.0
2019-05-13 14:20:00,36.03,36.1,36.03,36.09,48140.0,36.03,36.1,36.03,36.09,48140.0
2019-05-13 14:25:00,36.1,36.22,36.1,36.17,65437.0,36.1,36.22,36.1,36.17,65437.0
2019-05-13 14:30:00,36.17,36.2,36.1,36.12,17552.0,36.17,36.2,36.1,36.12,17552.0
2019-05-13 14:35:00,36.13,36.15,36.09,36.11,27202.0,36.13,36.15,36.09,36.11,27202.0
2019-05-13 14:40:00,36.11,36.12,36.02,36.02,36126.0,36.11,36.12,36.02,36.02,36126.0
2019-05-13 14:45:00,36.03,36.13,36.02,36.11,33088.0,36.03,36.13,36.02,36.11,33088.0
2019-05-13 14:50:00,36.11,36.18,36.1,36.16,41664.0,36.11,36.18,36.1,36.16,41664.0
2019-05-13 14:55:00,36.15,36.17,36.11,36.11,48705.0,36.15,36.17,36.11,36.11,48705.0
2019-05-13 15:00:00,36.11,36.17,36.05,36.07,37115.0,36.11,36.17,36.05,36.07,37115.0
2019-05-13 15:05:00,36.07,36.13,36.05,36.09,42854.0,36.07,36.13,36.05,36.09,42854.0
2019-05-13 15:10:00,36.09,36.1,36.04,36.05,60161.0,36.09,36.1,36.04,36.05,60161.0
2019-05-13 15:15:00,36.05,36.06,35.97,35.98,55201.0,36.05,36.06,35.97,35.98,55201.0
2019-05-13 15:20:00,35.99,35.99,35.93,35.93,44046.0,35.99,35.99,35.93,35.93,44046.0
2019-05-13 15:25:00,35.94,36.0,35.93,35.96,43147.0,35.94,36.0,35.93,35.96,43147.0
2019-05-13 15:30:00,35.96,35.96,35.9,35.94,77293.0,35.96,35.96,35.9,35.94,77293.0
2019-05-13 15:35:00,35.95,35.96,35.89,35.93,88354.0,35.95,35.96,35.89,35.93,88354.0
2019-05-13 15:40:00,35.94,36.0,35.93,35.97,90567.0,35.94,36.0,35.93,35.97,90567.0
2019-05-13 15:45:00,35.97,36.06,35.97,36.05,80966.0,35.97,36.06,35.97,36.05,80966.0
2019-05-13 15:50:00,36.05,36.08,35.97,36.08,223047.0,36.05,36.08,35.97,36.08,223047.0
2019-05-13 15:55:00,36.07,36.07,35.96,35.96,573795.0,36.07,36.07,35.96,35.96,573795.0
2019-05-14 09:30:00,36.2,36.35,36.1,36.3,139194.0,36.2,36.35,36.1,36.3,139194.0
2019-05-14 09:35:00,36.29,36.45,36.28,36.41,61404.0,36.29,36.45,36.28,36.41,61404.0
2019-05-14 09:40:00,36.42,36.56,36.42,36.53,54180.0,36.42,36.56,36.42,36.53,54180.0
2019-05-14 09:45:00,36.54,36.57,36.35,36.35,83078.0,36.54,36.57,36.35,36.35,83078.0
2019-05-14 09:50:00,36.35,36.4,36.33,36.35,48602.0,36.35,36.4,36.33,36.35,48602.0
2019-05-14 09:55:00,36.36,36.43,36.32,36.34,60775.0,36.36,36.43,36.32,36.34,60775.0
2019-05-14 10:00:00,36.35,36.45,36.34,36.4,47194.0,36.35,36.45,36.34,36.4,47194.0
2019-05-14 10:05:00,36.41,36.52,36.38,36.49,64376.0,36.41,36.52,36.38,36.49,64376.0
2019-05-14 10:10:00,36.49,36.61,36.46,36.6,61907.0,36.49,36.61,36.46,36.6,61907.0
2019-05-14 10:15:00,36.61,36.68,36.59,36.68,71765.0,36.61,36.68,36.59,36.68,71765.0
2019-05-14 10:20:00,36.68,36.72,36.65,36.67,74135.0,36.68,36.72,36.65,36.67,74135.0
2019-05-14 10:25:00,36.68,36.69,36.63,36.66,43484.0,36.68,36.69,36.63,36.66,43484.0
2019-05-14 10:30:00,36.66,36.7,36.57,36.57,98267.0,36.66,36.7,36.57,36.57,98267.0
2019-05-14 10:35:00,36.58,36.6,36.56,36.57,54562.0,36.58,36.6,36.56,36.57,54562.0
2019-05-14 10:40:00,36.57,36.63,36.54,36.59,41709.0,36.57,36.63,36.54,36.59,41709.0
2019-05-14 10:45:00,36.59,36.65,36.56,36.61,53288.0,36.59,36.65,36.56,36.61,53288.0
2019-05-14 10:50:00,36.61,36.68,36.57,36.68,68459.0,36.61,36.68,36.57,36.68,68459.0
2019-05-14 10:55:00,36.67,36.71,36.67,36.7,63388.0,36.67,36.71,36.67,36.7,63388.0
2019-05-14 11:00:00,36.69,36.71,36.61,36.62,56925.0,36.69,36.71,36.61,36.62,56925.0
2019-05-14 11:05:00,36.62,36.7,36.6,36.69,102389.0,36.62,36.7,36.6,36.69,102389.0
2019-05-14 11:10:00,36.68,36.7,36.65,36.65,94295.0,36.68,36.7,36.65,36.65,94295.0
2019-05-14 11:15:00,36.65,36.72,36.64,36.72,119652.0,36.65,36.72,36.64,36.72,119652.0
2019-05-14 11:20:00,36.73,36.75,36.68,36.73,138736.0,36.73,36.75,36.68,36.73,138736.0
2019-05-14 11:25:00,36.73,36.83,36.72,36.73,105707.0,36.73,36.83,36.72,36.73,105707.0
2019-05-14 11:30:00,36.73,36.81,36.71,36.8,47257.0,36.73,36.81,36.71,36.8,47257.0
2019-05-14 11:35:00,36.81,36.88,36.8,36.82,58173.0,36.81,36.88,36.8,36.82,58173.0
2019-05-14 11:40:00,36.82,36.83,36.76,36.79,56741.0,36.82,36.83,36.76,36.79,56741.0
2019-05-14 11:45:00,36.79,36.85,36.78,36.84,47426.0,36.79,36.85,36.78,36.84,47426.0
2019-05-14 11:50:00,36.84,36.99,36.84,36.93,193031.0,36.84,36.99,36.84,36.93,193031.0
2019-05-14 11:55:00,36.93,36.96,36.9,36.93,64485.0,36.93,36.96,36.9,36.93,64485.0
2019-05-14 12:00:00,36.92,36.97,36.89,36.97,54117.0,36.92,36.97,36.89,36.97,54117.0
2019-05-14 12:05:00,36.97,36.97,36.9,36.93,65126.0,36.97,36.97,36.9,36.93,65126.0
2019-05-14 12:10:00,36.93,37.02,36.92,37.02,116661.0,36.93,37.02,36.92,37.02,116661.0
2019-05-14 12:15:00,37.01,37.03,36.98,37.02,116081.0,37.01,37.03,36.98,37.02,116081.0
2019-05-14 12:20:00,37.02,37.08,37.01,37.05,101444.0,37.02,37.08,37.01,37.05,101444.0
2019-05-14 12:25:00,37.04,37.1,37.04,37.07,46272.0,37.04,37.1,37.04,37.07,46272.0
2019-05-14 12:30:00,37.07,37.07,37.0,37.01,49567.0,37.07,37.07,37.0,37.01,49567.0
2019-05-14 12:35:00,37.01,37.03,36.98,36.98,33541.0,37.01,37.03,36.98,36.98,33541.0
2019-05-14 12:40:00,36.98,36.99,36.95,36.97,28167.0,36.98,36.99,36.95,36.97,28167.0
2019-05-14 12:45:00,36.97,36.99,36.94,36.99,54014.0,36.97,36.99,36.94,36.99,54014.0
2019-05-14 12:50:00,36.99,36.99,36.96,36.98,15604.0,36.99,36.99,36.96,36.98,15604.0
2019-05-14 12:55:00,36.97,37.0,36.97,36.97,27145.0,36.97,37.0,36.97,36.97,27145.0
2019-05-14 13:00:00,36.97,37.01,36.95,37.01,50036.0,36.97,37.01,36.95,37.01,50036.0
2019-05-14 13:05:00,37.01,37.01,36.99,37.01,17173.0,37.01,37.01,36.99,37.01,17173.0
2019-05-14 13:10:00,37.0,37.05,36.99,37.05,86893.0,37.0,37.05,36.99,37.05,86893.0
2019-05-14 13:15:00,37.05,37.06,37.01,37.02,21528.0,37.05,37.06,37.01,37.02,21528.0
2019-05-14 13:20:00,37.02,37.05,37.01,37.05,21445.0,37.02,37.05,37.01,37.05,21445.0
2019-05-14 13:25:00,37.05,37.06,37.03,37.04,38714.0,37.05,37.06,37.03,37.04,38714.0
2019-05-14 13:30:00,37.05,37.09,37.04,37.09,14135.0,37.05,37.09,37.04,37.09,14135.0
2019-05-14 13:35:00,37.09,37.1,37.06,37.1,33460.0,37.09,37.1,37.06,37.1,33460.0
2019-05-14 13:40:00,37.1,37.1,37.08,37.08,32744.0,37.1,37.1,37.08,37.08,32744.0
2019-05-14 13:45:00,37.08,37.11,37.08,37.11,23629.0,37.08,37.11,37.08,37.11,23629.0
2019-05-14 13:50:00,37.11,37.12,37.07,37.09,55231.0,37.11,37.12,37.07,37.09,55231.0
2019-05-14 13:55:00,37.1,37.1,37.03,37.04,23505.0,37.1,37.1,37.03,37.04,23505.0
2019-05-14 14:00:00,37.03,37.05,37.0,37.02,58210.0,37.03,37.05,37.0,37.02,58210.0
2019-05-14 14:05:00,37.02,37.03,36.99,37.03,29461.0,37.02,37.03,36.99,37.03,29461.0
2019-05-14 14:10:00,37.03,37.06,37.0,37.01,26918.0,37.03,37.06,37.0,37.01,26918.0
2019-05-14 14:15:00,37.01,37.05,37.0,37.02,26895.0,37.01,37.05,37.0,37.02,26895.0
2019-05-14 14:20:00,37.01,37.06,37.0,37.06,94186.0,37.01,37.06,37.0,37.06,94186.0
2019-05-14 14:25:00,37.07,37.09,37.06,37.09,29562.0,37.07,37.09,37.06,37.09,29562.0
2019-05-14 14:30:00,37.09,37.09,37.01,37.06,36936.0,37.09,37.09,37.01,37.06,36936.0
2019-05-14 14:35:00,37.05,37.06,37.03,37.05,19226.0,37.05,37.06,37.03,37.05,19226.0
2019-05-14 14:40:00,37.06,37.08,37.04,37.08,27846.0,37.06,37.08,37.04,37.08,27846.0
2019-05-14 14:45:00,37.07,37.07,36.98,36.99,41904.0,37.07,37.07,36.98,36.99,41904.0
2019-05-14 14:50:00,36.98,36.99,36.95,36.95,40399.0,36.98,36.99,36.95,36.95,40399.0
2019-05-14 14:55:00,36.95,36.99,36.95,36.99,38965.0,36.95,36.99,36.95,36.99,38965.0
2019-05-14 15:00:00,36.98,37.01,36.96,37.0,30921.0,36.98,37.01,36.96,37.0,30921.0
2019-05-14 15:05:00,37.0,37.04,36.98,37.03,64304.0,37.0,37.04,36.98,37.03,64304.0
2019-05-14 15:10:00,37.03,37.03,36.95,36.97,32622.0,37.03,37.03,36.95,36.97,32622.0
2019-05-14 15:15:00,36.97,36.97,36.94,36.97,52142.0,36.97,36.97,36.94,36.97,52142.0
2019-05-14 15:20:00,36.97,36.98,36.95,36.97,35306.0,36.97,36.98,36.95,36.97,35306.0
2019-05-14 15:25:00,36.97,36.99,36.94,36.95,51887.0,36.97,36.99,36.94,36.95,51887.0
2019-05-14 15:30:00,36.95,36.95,36.85,36.87,115072.0,36.95,36.95,36.85,36.87,115072.0
2019-05-14 15:35:00,36.87,36.91,36.84,36.88,112163.0,36.87,36.91,36.84,36.88,112163.0
2019-05-14 15:40:00,36.88,36.9,36.87,36.89,60930.0,36.88,36.9,36.87,36.89,60930.0
2019-05-14 15:45:00,36.88,36.94,36.84,36.93,152313.0,36.88,36.94,36.84,36.93,152313.0
2019-05-14 15:50:00,36.93,36.93,36.86,36.92,152447.0,36.93,36.93,36.86,36.92,152447.0
2019-05-14 15:55:00,36.92,36.95,36.75,36.77,513302.0,36.92,36.95,36.75,36.77,513302.0
2019-05-15 09:30:00,36.64,36.83,36.6,36.68,103968.0,36.64,36.83,36.6,36.68,103968.0
2019-05-15 09:35:00,36.67,36.88,36.67,36.82,38681.0,36.67,36.88,36.67,36.82,38681.0
2019-05-15 09:40:00,36.82,36.88,36.8,36.84,58853.0,36.82,36.88,36.8,36.84,58853.0
2019-05-15 09:45:00,36.84,36.9,36.77,36.77,594494.0,36.84,36.9,36.77,36.77,594494.0
2019-05-15 09:50:00,36.77,36.86,36.77,36.83,186389.0,36.77,36.86,36.77,36.83,186389.0
2019-05-15 09:55:00,36.82,36.93,36.82,36.89,63127.0,36.82,36.93,36.82,36.89,63127.0
2019-05-15 10:00:00,36.88,36.95,36.84,36.87,99791.0,36.88,36.95,36.84,36.87,99791.0
2019-05-15 10:05:00,36.86,36.89,36.78,36.88,52487.0,36.86,36.89,36.78,36.88,52487.0
2019-05-15 10:10:00,36.87,36.98,36.78,36.97,174510.0,36.87,36.98,36.78,36.97,174510.0
2019-05-15 10:15:00,36.96,36.97,36.87,36.93,269300.0,36.96,36.97,36.87,36.93,269300.0
2019-05-15 10:20:00,36.93,37.01,36.93,37.01,187411.0,36.93,37.01,36.93,37.01,187411.0
2019-05-15 10:25:00,37.01,37.09,36.96,37.08,203341.0,37.01,37.09,36.96,37.08,203341.0
2019-05-15 10:30:00,37.08,37.21,37.08,37.21,103901.0,37.08,37.21,37.08,37.21,103901.0
2019-05-15 10:35:00,37.22,37.24,37.18,37.21,159425.0,37.22,37.24,37.18,37.21,159425.0
2019-05-15 10:40:00,37.21,37.28,37.2,37.22,92264.0,37.21,37.28,37.2,37.22,92264.0
2019-05-15 10:45:00,37.22,37.22,37.14,37.16,40337.0,37.22,37.22,37.14,37.16,40337.0
2019-05-15 10:50:00,37.17,37.2,37.12,37.15,90079.0,37.17,37.2,37.12,37.15,90079.0
2019-05-15 10:55:00,37.15,37.17,37.13,37.14,41937.0,37.15,37.17,37.13,37.14,41937.0
2019-05-15 11:00:00,37.14,37.16,37.08,37.08,61758.0,37.14,37.16,37.08,37.08,61758.0
2019-05-15 11:05:00,37.07,37.08,36.99,37.0,34639.0,37.07,37.08,36.99,37.0,34639.0
2019-05-15 11:10:00,36.98,37.01,36.95,36.95,291672.0,36.98,37.01,36.95,36.95,291672.0
2019-05-15 11:15:00,36.95,36.99,36.94,36.99,160551.0,36.95,36.99,36.94,36.99,160551.0
2019-05-15 11:20:00,37.0,37.09,36.99,37.05,129252.0,37.0,37.09,36.99,37.05,129252.0
2019-05-15 11:25:00,37.05,37.16,37.05,37.14,75631.0,37.05,37.16,37.05,37.14,75631.0
2019-05-15 11:30:00,37.14,37.26,37.14,37.26,99939.0,37.14,37.26,37.14,37.26,99939.0
2019-05-15 11:35:00,37.26,37.26,37.21,37.23,58609.0,37.26,37.26,37.21,37.23,58609.0
2019-05-15 11:40:00,37.24,37.25,37.15,37.17,50337.0,37.24,37.25,37.15,37.17,50337.0
2019-05-15 11:45:00,37.18,37.19,37.15,37.16,62580.0,37.18,37.19,37.15,37.16,62580.0
2019-05-15 11:50:00,37.17,37.24,37.15,37.21,53978.0,37.17,37.24,37.15,37.21,53978.0
2019-05-15 11:55:00,37.22,37.23,37.12,37.14,78697.0,37.22,37.23,37.12,37.14,78697.0
2019-05-15 12:00:00,37.14,37.22,37.14,37.21,41532.0,37.14,37.22,37.14,37.21,41532.0
2019-05-15 12:05:00,37.21,37.23,37.18,37.19,39628.0,37.21,37.23,37.18,37.19,39628.0
2019-05-15 12:10:00,37.2,37.2,37.14,37.18,25586.0,37.2,37.2,37.14,37.18,25586.0
2019-05-15 12:15:00,37.17,37.2,37.16,37.17,186013.0,37.17,37.2,37.16,37.17,186013.0
2019-05-15 12:20:00,37.18,37.24,37.17,37.23,42146.0,37.18,37.24,37.17,37.23,42146.0
2019-05-15 12:25:00,37.23,37.25,37.18,37.19,13615.0,37.23,37.25,37.18,37.19,13615.0
2019-05-15 12:30:00,37.19,37.2,37.18,37.19,12329.0,37.19,37.2,37.18,37.19,12329.0
2019-05-15 12:35:00,37.2,37.2,37.15,37.16,29606.0,37.2,37.2,37.15,37.16,29606.0
2019-05-15 12:40:00,37.16,37.18,37.14,37.17,17750.0,37.16,37.18,37.14,37.17,17750.0
2019-05-15 12:45:00,37.18,37.21,37.18,37.2,13007.0,37.18,37.21,37.18,37.2,13007.0
2019-05-15 12:50:00,37.2,37.21,37.15,37.16,19159.0,37.2,37.21,37.15,37.16,19159.0
2019-05-15 12:55:00,37.16,37.17,37.11,37.14,25094.0,37.16,37.17,37.11,37.14,25094.0
2019-05-15 13:00:00,37.14,37.15,37.12,37.13,20773.0,37.14,37.15,37.12,37.13,20773.0
2019-05-15 13:05:00,37.13,37.14,37.1,37.11,32837.0,37.13,37.14,37.1,37.11,32837.0
2019-05-15 13:10:00,37.11,37.12,37.04,37.05,18192.0,37.11,37.12,37.04,37.05,18192.0
2019-05-15 13:15:00,37.05,37.07,37.03,37.05,39505.0,37.05,37.07,37.03,37.05,39505.0
2019-05-15 13:20:00,37.05,37.06,37.04,37.05,33486.0,37.05,37.06,37.04,37.05,33486.0
2019-05-15 13:25:00,37.05,37.09,37.04,37.08,25863.0,37.05,37.09,37.04,37.08,25863.0
2019-05-15 13:30:00,37.09,37.12,37.08,37.11,17763.0,37.09,37.12,37.08,37.11,17763.0
2019-05-15 13:35:00,37.1,37.17,37.09,37.17,29838.0,37.1,37.17,37.09,37.17,29838.0
2019-05-15 13:40:00,37.17,37.17,37.1,37.12,29328.0,37.17,37.17,37.1,37.12,29328.0
2019-05-15 13:45:00,37.12,37.14,37.11,37.14,22327.0,37.12,37.14,37.11,37.14,22327.0
2019-05-15 13:50:00,37.13,37.18,37.12,37.16,46731.0,37.13,37.18,37.12,37.16,46731.0
2019-05-15 13:55:00,37.16,37.24,37.16,37.23,248797.0,37.16,37.24,37.16,37.23,248797.0
2019-05-15 14:00:00,37.23,37.32,37.23,37.26,66313.0,37.23,37.32,37.23,37.26,66313.0
2019-05-15 14:05:00,37.25,37.28,37.2,37.21,36708.0,37.25,37.28,37.2,37.21,36708.0
2019-05-15 14:10:00,37.2,37.29,37.2,37.26,102383.0,37.2,37.29,37.2,37.26,102383.0
2019-05-15 14:15:00,37.25,37.31,37.25,37.27,57594.0,37.25,37.31,37.25,37.27,57594.0
2019-05-15 14:20:00,37.29,37.29,37.26,37.27,29629.0,37.29,37.29,37.26,37.27,29629.0
2019-05-15 14:25:00,37.27,37.28,37.24,37.25,38218.0,37.27,37.28,37.24,37.25,38218.0
2019-05-15 14:30:00,37.26,37.28,37.24,37.27,37943.0,37.26,37.28,37.24,37.27,37943.0
2019-05-15 14:35:00,37.27,37.27,37.17,37.24,106788.0,37.27,37.27,37.17,37.24,106788.0
2019-05-15 14:40:00,37.23,37.24,37.19,37.22,40652.0,37.23,37.24,37.19,37.22,40652.0
2019-05-15 14:45:00,37.21,37.26,37.21,37.26,63716.0,37.21,37.26,37.21,37.26,63716.0
2019-05-15 14:50:00,37.25,37.3,37.21,37.22,104360.0,37.25,37.3,37.21,37.22,104360.0
2019-05-15 14:55:00,37.23,37.26,37.23,37.24,46866.0,37.23,37.26,37.23,37.24,46866.0
2019-05-15 15:00:00,37.24,37.28,37.22,37.23,100920.0,37.24,37.28,37.22,37.23,100920.0
2019-05-15 15:05:00,37.23,37.25,37.22,37.23,67758.0,37.23,37.25,37.22,37.23,67758.0
2019-05-15 15:10:00,37.23,37.32,37.22,37.32,121879.0,37.23,37.32,37.22,37.32,121879.0
2019-05-15 15:15:00,37.31,37.35,37.28,37.33,78217.0,37.31,37.35,37.28,37.33,78217.0
2019-05-15 15:20:00,37.33,37.37,37.32,37.36,109838.0,37.33,37.37,37.32,37.36,109838.0
2019-05-15 15:25:00,37.37,37.38,37.35,37.37,144890.0,37.37,37.38,37.35,37.37,144890.0
2019-05-15 15:30:00,37.36,37.37,37.24,37.25,140599.0,37.36,37.37,37.24,37.25,140599.0
2019-05-15 15:35:00,37.25,37.27,37.19,37.21,111101.0,37.25,37.27,37.19,37.21,111101.0
2019-05-15 15:40:00,37.21,37.22,37.17,37.19,127811.0,37.21,37.22,37.17,37.19,127811.0
2019-05-15 15:45:00,37.18,37.19,37.14,37.15,174237.0,37.18,37.19,37.14,37.15,174237.0
2019-05-15 15:50:00,37.15,37.2,37.13,37.16,154037.0,37.15,37.2,37.13,37.16,154037.0
2019-05-15 15:55:00,37.17,37.19,37.07,37.08,506795.0,37.17,37.19,37.07,37.08,506795.0
2019-05-16 09:30:00,37.21,37.45,37.21,37.44,122189.0,37.21,37.45,37.21,37.44,122189.0
2019-05-16 09:35:00,37.44,37.52,37.42,37.42,71945.0,37.44,37.52,37.42,37.42,71945.0
2019-05-16 09:40:00,37.42,37.45,37.37,37.42,59900.0,37.42,37.45,37.37,37.42,59900.0
2019-05-16 09:45:00,37.43,37.52,37.42,37.52,56547.0,37.43,37.52,37.42,37.52,56547.0
2019-05-16 09:50:00,37.52,37.64,37.47,37.61,100387.0,37.52,37.64,37.47,37.61,100387.0
2019-05-16 09:55:00,37.6,37.75,37.58,37.75,71033.0,37.6,37.75,37.58,37.75,71033.0
2019-05-16 10:00:00,37.75,37.85,37.72,37.81,113675.0,37.75,37.85,37.72,37.81,113675.0
2019-05-16 10:05:00,37.81,37.83,37.74,37.77,103988.0,37.81,37.83,37.74,37.77,103988.0
2019-05-16 10:10:00,37.77,37.78,37.7,37.73,64628.0,37.77,37.78,37.7,37.73,64628.0
2019-05-16 10:15:00,37.73,37.8,37.71,37.8,41527.0,37.73,37.8,37.71,37.8,41527.0
2019-05-16 10:20:00,37.79,37.85,37.79,37.84,46359.0,37.79,37.85,37.79,37.84,46359.0
2019-05-16 10:25:00,37.84,37.93,37.83,37.93,51703.0,37.84,37.93,37.83,37.93,51703.0
2019-05-16 10:30:00,37.93,38.0,37.93,38.0,209224.0,37.93,38.0,37.93,38.0,209224.0
2019-05-16 10:35:00,38.0,38.08,37.99,38.05,202852.0,38.0,38.08,37.99,38.05,202852.0
2019-05-16 10:40:00,38.05,38.12,38.02,38.11,157383.0,38.05,38.12,38.02,38.11,157383.0
2019-05-16 10:45:00,38.11,38.13,38.06,38.09,82192.0,38.11,38.13,38.06,38.09,82192.0
2019-05-16 10:50:00,38.09,38.13,38.06,38.12,154690.0,38.09,38.13,38.06,38.12,154690.0
2019-05-16 10:55:00,38.12,38.14,37.99,38.04,91850.0,38.12,38.14,37.99,38.04,91850.0
2019-05-16 11:00:00,38.04,38.15,38.04,38.08,66754.0,38.04,38.15,38.04,38.08,66754.0
2019-05-16 11:05:00,38.07,38.16,38.07,38.15,61882.0,38.07,38.16,38.07,38.15,61882.0
2019-05-16 11:10:00,38.15,38.23,38.14,38.22,118474.0,38.15,38.23,38.14,38.22,118474.0
2019-05-16 11:15:00,38.21,38.28,38.21,38.27,60689.0,38.21,38.28,38.21,38.27,60689.0
2019-05-16 11:20:00,38.27,38.31,38.22,38.22,117336.0,38.27,38.31,38.22,38.22,117336.0
2019-05-16 11:25:00,38.22,38.23,38.09,38.09,52156.0,38.22,38.23,38.09,38.09,52156.0
2019-05-16 11:30:00,38.09,38.1,38.02,38.04,44844.0,38.09,38.1,38.02,38.04,44844.0
2019-05-16 11:35:00,38.04,38.08,38.01,38.02,43736.0,38.04,38.08,38.01,38.02,43736.0
2019-05-16 11:40:00,38.02,38.12,38.01,38.11,90009.0,38.02,38.12,38.01,38.11,90009.0
2019-05-16 11:45:00,38.11,38.13,38.07,38.13,77606.0,38.11,38.13,38.07,38.13,77606.0
2019-05-16 11:50:00,38.13,38.21,38.12,38.2,177268.0,38.13,38.21,38.12,38.2,177268.0
2019-05-16 11:55:00,38.2,38.2,38.11,38.13,65896.0,38.2,38.2,38.11,38.13,65896.0
2019-05-16 12:00:00,38.13,38.13,38.08,38.13,46411.0,38.13,38.13,38.08,38.13,46411.0
2019-05-16 12:05:00,38.13,38.13,38.02,38.02,41477.0,38.13,38.13,38.02,38.02,41477.0
2019-05-16 12:10:00,38.03,38.09,38.0,38.07,42513.0,38.03,38.09,38.0,38.07,42513.0
2019-05-16 12:15:00,38.07,38.16,38.06,38.16,55840.0,38.07,38.16,38.06,38.16,55840.0
2019-05-16 12:20:00,38.15,38.16,38.08,38.09,41063.0,38.15,38.16,38.08,38.09,41063.0
2019-05-16 12:25:00,38.09,38.1,38.03,38.04,32613.0,38.09,38.1,38.03,38.04,32613.0
2019-05-16 12:30:00,38.05,38.1,38.04,38.08,29172.0,38.05,38.1,38.04,38.08,29172.0
2019-05-16 12:35:00,38.07,38.08,38.02,38.04,34065.0,38.07,38.08,38.02,38.04,34065.0
2019-05-16 12:40:00,38.04,38.06,38.02,38.04,28574.0,38.04,38.06,38.02,38.04,28574.0
2019-05-16 12:45:00,38.04,38.06,37.98,37.98,26470.0,38.04,38.06,37.98,37.98,26470.0
2019-05-16 12:50:00,37.98,38.04,37.98,38.03,42204.0,37.98,38.04,37.98,38.03,42204.0
2019-05-16 12:55:00,38.02,38.04,38.01,38.04,112036.0,38.02,38.04,38.01,38.04,112036.0
2019-05-16 13:00:00,38.04,38.08,38.0,38.02,55332.0,38.04,38.08,38.0,38.02,55332.0
2019-05-16 13:05:00,38.02,38.06,38.01,38.05,34135.0,38.02,38.06,38.01,38.05,34135.0
2019-05-16 13:10:00,38.05,38.07,38.01,38.02,60697.0,38.05,38.07,38.01,38.02,60697.0
2019-05-16 13:15:00,38.02,38.03,38.0,38.01,25043.0,38.02,38.03,38.0,38.01,25043.0
2019-05-16 13:20:00,38.02,38.02,37.95,37.95,42520.0,38.02,38.02,37.95,37.95,42520.0
2019-05-16 13:25:00,37.95,37.97,37.92,37.94,58552.0,37.95,37.97,37.92,37.94,58552.0
2019-05-16 13:30:00,37.94,37.94,37.9,37.93,44994.0,37.94,37.94,37.9,37.93,44994.0
2019-05-16 13:35:00,37.93,37.94,37.88,37.9,50379.0,37.93,37.94,37.88,37.9,50379.0
2019-05-16 13:40:00,37.89,37.92,37.86,37.86,30748.0,37.89,37.92,37.86,37.86,30748.0
2019-05-16 13:45:00,37.87,37.87,37.78,37.78,41276.0,37.87,37.87,37.78,37.78,41276.0
2019-05-16 13:50:00,37.77,37.82,37.76,37.8,48699.0,37.77,37.82,37.76,37.8,48699.0
2019-05-16 13:55:00,37.8,37.81,37.78,37.79,40474.0,37.8,37.81,37.78,37.79,40474.0
2019-05-16 14:00:00,37.78,37.82,37.75,37.76,76727.0,37.78,37.82,37.75,37.76,76727.0
2019-05-16 14:05:00,37.76,37.77,37.75,37.75,24102.0,37.76,37.77,37.75,37.75,24102.0
2019-05-16 14:10:00,37.75,37.81,37.72,37.81,42394.0,37.75,37.81,37.72,37.81,42394.0
2019-05-16 14:15:00,37.8,37.89,37.8,37.84,66370.0,37.8,37.89,37.8,37.84,66370.0
2019-05-16 14:20:00,37.84,37.89,37.83,37.88,41061.0,37.84,37.89,37.83,37.88,41061.0
2019-05-16 14:25:00,37.88,37.9,37.84,37.89,40483.0,37.88,37.9,37.84,37.89,40483.0
2019-05-16 14:30:00,37.9,37.91,37.84,37.86,62384.0,37.9,37.91,37.84,37.86,62384.0
2019-05-16 14:35:00,37.86,37.86,37.82,37.85,137992.0,37.86,37.86,37.82,37.85,137992.0
2019-05-16 14:40:00,37.85,37.86,37.8,37.82,53396.0,37.85,37.86,37.8,37.82,53396.0
2019-05-16 14:45:00,37.82,37.83,37.78,37.8,32408.0,37.82,37.83,37.78,37.8,32408.0
2019-05-16 14:50:00,37.79,37.8,37.74,37.74,63052.0,37.79,37.8,37.74,37.74,63052.0
2019-05-16 14:55:00,37.74,37.76,37.71,37.75,47665.0,37.74,37.76,37.71,37.75,47665.0
2019-05-16 15:00:00,37.74,37.74,37.68,37.69,43572.0,37.74,37.74,37.68,37.69,43572.0
2019-05-16 15:05:00,37.69,37.7,37.63,37.66,48610.0,37.69,37.7,37.63,37.66,48610.0
2019-05-16 15:10:00,37.66,37.71,37.66,37.7,25502.0,37.66,37.71,37.66,37.7,25502.0
2019-05-16 15:15:00,37.7,37.71,37.66,37.7,55201.0,37.7,37.71,37.66,37.7,55201.0
2019-05-16 15:20:00,37.7,37.75,37.7,37.75,33101.0,37.7,37.75,37.7,37.75,33101.0
2019-05-16 15:25:00,37.75,37.77,37.73,37.74,43188.0,37.75,37.77,37.73,37.74,43188.0
2019-05-16 15:30:00,37.74,37.75,37.69,37.74,67618.0,37.74,37.75,37.69,37.74,67618.0
2019-05-16 15:35:00,37.73,37.75,37.67,37.67,98958.0,37.73,37.75,37.67,37.67,98958.0
2019-05-16 15:40:00,37.68,37.68,37.52,37.53,113290.0,37.68,37.68,37.52,37.53,113290.0
2019-05-16 15:45:00,37.53,37.57,37.51,37.53,101747.0,37.53,37.57,37.51,37.53,101747.0
2019-05-16 15:50:00,37.52,37.58,37.5,37.55,171969.0,37.52,37.58,37.5,37.55,171969.0
2019-05-16 15:55:00,37.55,37.63,37.54,37.62,469296.0,37.55,37.63,37.54,37.62,469296.0
2019-05-17 09:30:00,37.08,37.25,37.07,37.23,325328.0,37.08,37.25,37.07,37.23,325328.0
2019-05-17 09:35:00,37.25,37.31,37.2,37.3,61102.0,37.25,37.31,37.2,37.3,61102.0
2019-05-17 09:40:00,37.29,37.42,37.29,37.41,112632.0,37.29,37.42,37.29,37.41,112632.0
2019-05-17 09:45:00,37.42,37.61,37.4,37.55,101258.0,37.42,37.61,37.4,37.55,101258.0
2019-05-17 09:50:00,37.55,37.59,37.49,37.52,88078.0,37.55,37.59,37.49,37.52,88078.0
2019-05-17 09:55:00,37.51,37.57,37.46,37.49,70969.0,37.51,37.57,37.46,37.49,70969.0
2019-05-17 10:00:00,37.49,37.55,37.41,37.45,69496.0,37.49,37.55,37.41,37.45,69496.0
2019-05-17 10:05:00,37.44,37.45,37.38,37.41,22260.0,37.44,37.45,37.38,37.41,22260.0
2019-05-17 10:10:00,37.42,37.44,37.28,37.29,35522.0,37.42,37.44,37.28,37.29,35522.0
2019-05-17 10:15:00,37.3,37.39,37.26,37.37,35038.0,37.3,37.39,37.26,37.37,35038.0
2019-05-17 10:20:00,37.37,37.57,37.37,37.57,60000.0,37.37,37.57,37.37,37.57,60000.0
2019-05-17 10:25:00,37.56,37.63,37.5,37.51,51366.0,37.56,37.63,37.5,37.51,51366.0
2019-05-17 10:30:00,37.51,37.54,37.45,37.45,22561.0,37.51,37.54,37.45,37.45,22561.0
2019-05-17 10:35:00,37.44,37.49,37.39,37.41,56160.0,37.44,37.49,37.39,37.41,56160.0
2019-05-17 10:40:00,37.42,37.53,37.42,37.5,58437.0,37.42,37.53,37.42,37.5,58437.0
2019-05-17 10:45:00,37.5,37.55,37.48,37.55,39006.0,37.5,37.55,37.48,37.55,39006.0
2019-05-17 10:50:00,37.54,37.69,37.54,37.69,59421.0,37.54,37.69,37.54,37.69,59421.0
2019-05-17 10:55:00,37.69,37.79,37.66,37.77,83936.0,37.69,37.79,37.66,37.77,83936.0
2019-05-17 11:00:00,37.77,37.78,37.71,37.74,24982.0,37.77,37.78,37.71,37.74,24982.0
2019-05-17 11:05:00,37.75,37.84,37.75,37.81,37297.0,37.75,37.84,37.75,37.81,37297.0
2019-05-17 11:10:00,37.81,37.83,37.76,37.77,21295.0,37.81,37.83,37.76,37.77,21295.0
2019-05-17 11:15:00,37.77,37.86,37.77,37.85,75989.0,37.77,37.86,37.77,37.85,75989.0
2019-05-17 11:20:00,37.86,37.87,37.82,37.83,39487.0,37.86,37.87,37.82,37.83,39487.0
2019-05-17 11:25:00,37.83,37.88,37.82,37.86,50508.0,37.83,37.88,37.82,37.86,50508.0
2019-05-17 11:30:00,37.86,37.86,37.77,37.79,59027.0,37.86,37.86,37.77,37.79,59027.0
2019-05-17 11:35:00,37.78,37.78,37.68,37.7,74634.0,37.78,37.78,37.68,37.7,74634.0
2019-05-17 11:40:00,37.7,37.71,37.67,37.7,22395.0,37.7,37.71,37.67,37.7,22395.0
2019-05-17 11:45:00,37.7,37.75,37.67,37.67,55606.0,37.7,37.75,37.67,37.67,55606.0
2019-05-17 11:50:00,37.68,37.71,37.63,37.7,30225.0,37.68,37.71,37.63,37.7,30225.0
2019-05-17 11:55:00,37.71,37.73,37.67,37.72,47397.0,37.71,37.73,37.67,37.72,47397.0
2019-05-17 12:00:00,37.72,37.74,37.67,37.67,21164.0,37.72,37.74,37.67,37.67,21164.0
2019-05-17 12:05:00,37.67,37.67,37.57,37.65,42567.0,37.67,37.67,37.57,37.65,42567.0
2019-05-17 12:10:00,37.64,37.65,37.59,37.61,27011.0,37.64,37.65,37.59,37.61,27011.0
2019-05-17 12:15:00,37.61,37.66,37.61,37.64,16007.0,37.61,37.66,37.61,37.64,16007.0
2019-05-17 12:20:00,37.64,37.67,37.61,37.65,35453.0,37.64,37.67,37.61,37.65,35453.0
2019-05-17 12:25:00,37.64,37.66,37.59,37.59,21808.0,37.64,37.66,37.59,37.59,21808.0
2019-05-17 12:30:00,37.59,37.6,37.53,37.54,27509.0,37.59,37.6,37.53,37.54,27509.0
2019-05-17 12:35:00,37.55,37.57,37.5,37.5,32276.0,37.55,37.57,37.5,37.5,32276.0
2019-05-17 12:40:00,37.5,37.64,37.48,37.59,71658.0,37.5,37.64,37.48,37.59,71658.0
2019-05-17 12:45:00,37.58,37.58,37.53,37.57,20021.0,37.58,37.58,37.53,37.57,20021.0
2019-05-17 12:50:00,37.57,37.57,37.51,37.55,18469.0,37.57,37.57,37.51,37.55,18469.0
2019-05-17 12:55:00,37.55,37.55,37.52,37.52,13153.0,37.55,37.55,37.52,37.52,13153.0
2019-05-17 13:00:00,37.52,37.58,37.5,37.54,25014.0,37.52,37.58,37.5,37.54,25014.0
2019-05-17 13:05:00,37.54,37.59,37.54,37.59,22131.0,37.54,37.59,37.54,37.59,22131.0
2019-05-17 13:10:00,37.59,37.59,37.52,37.55,15587.0,37.59,37.59,37.52,37.55,15587.0
2019-05-17 13:15:00,37.56,37.6,37.55,37.55,12665.0,37.56,37.6,37.55,37.55,12665.0
2019-05-17 13:20:00,37.55,37.6,37.55,37.59,18698.0,37.55,37.6,37.55,37.59,18698.0
2019-05-17 13:25:00,37.59,37.59,37.52,37.52,9872.0,37.59,37.59,37.52,37.52,9872.0
2019-05-17 13:30:00,37.52,37.57,37.5,37.56,24427.0,37.52,37.57,37.5,37.56,24427.0
2019-05-17 13:35:00,37.57,37.58,37.53,37.55,14834.0,37.57,37.58,37.53,37.55,14834.0
2019-05-17 13:40:00,37.55,37.57,37.5,37.52,34530.0,37.55,37.57,37.5,37.52,34530.0
2019-05-17 13:45:00,37.52,37.54,37.48,37.53,16557.0,37.52,37.54,37.48,37.53,16557.0
2019-05-17 13:50:00,37.53,37.55,37.49,37.54,16364.0,37.53,37.55,37.49,37.54,16364.0
2019-05-17 13:55:00,37.54,37.58,37.53,37.57,20715.0,37.54,37.58,37.53,37.57,20715.0
2019-05-17 14:00:00,37.58,37.6,37.56,37.59,30003.0,37.58,37.6,37.56,37.59,30003.0
2019-05-17 14:05:00,37.58,37.6,37.56,37.59,51613.0,37.58,37.6,37.56,37.59,51613.0
2019-05-17 14:10:00,37.59,37.59,37.52,37.55,20198.0,37.59,37.59,37.52,37.55,20198.0
2019-05-17 14:15:00,37.55,37.56,37.51,37.55,28139.0,37.55,37.56,37.51,37.55,28139.0
2019-05-17 14:20:00,37.55,37.57,37.52,37.52,23553.0,37.55,37.57,37.52,37.52,23553.0
2019-05-17 14:25:00,37.52,37.52,37.48,37.51,24150.0,37.52,37.52,37.48,37.51,24150.0
2019-05-17 14:30:00,37.51,37.52,37.49,37.51,31588.0,37.51,37.52,37.49,37.51,31588.0
2019-05-17 14:35:00,37.51,37.52,37.49,37.5,24827.0,37.51,37.52,37.49,37.5,24827.0
2019-05-17 14:40:00,37.49,37.51,37.45,37.5,28154.0,37.49,37.51,37.45,37.5,28154.0
2019-05-17 14:45:00,37.5,37.52,37.49,37.52,20809.0,37.5,37.52,37.49,37.52,20809.0
2019-05-17 14:50:00,37.52,37.55,37.51,37.51,16428.0,37.52,37.55,37.51,37.51,16428.0
2019-05-17 14:55:00,37.52,37.55,37.51,37.53,28128.0,37.52,37.55,37.51,37.53,28128.0
2019-05-17 15:00:00,37.52,37.53,37.43,37.44,128373.0,37.52,37.53,37.43,37.44,128373.0
2019-05-17 15:05:00,37.43,37.43,37.33,37.35,54822.0,37.43,37.43,37.33,37.35,54822.0
2019-05-17 15:10:00,37.34,37.39,37.3,37.35,76068.0,37.34,37.39,37.3,37.35,76068.0
2019-05-17 15:15:00,37.34,37.36,37.3,37.35,40429.0,37.34,37.36,37.3,37.35,40429.0
2019-05-17 15:20:00,37.35,37.4,37.35,37.37,43381.0,37.35,37.4,37.35,37.37,43381.0
2019-05-17 15:25:00,37.36,37.42,37.34,37.41,42364.0,37.36,37.42,37.34,37.41,42364.0
2019-05-17 15:30:00,37.41,37.42,37.34,37.37,80725.0,37.41,37.42,37.34,37.37,80725.0
2019-05-17 15:35:00,37.37,37.41,37.33,37.34,79231.0,37.37,37.41,37.33,37.34,79231.0
2019-05-17 15:40:00,37.33,37.4,37.28,37.35,95479.0,37.33,37.4,37.28,37.35,95479.0
2019-05-17 15:45:00,37.35,37.36,37.29,37.34,83821.0,37.35,37.36,37.29,37.34,83821.0
2019-05-17 15:50:00,37.33,37.38,37.3,37.34,133330.0,37.33,37.38,37.3,37.34,133330.0
2019-05-17 15:55:00,37.34,37.39,37.29,37.31,358921.0,37.34,37.39,37.29,37.31,358921.0
2019-05-20 09:30:00,37.15,37.22,37.04,37.05,85613.0,37.15,37.22,37.04,37.05,85613.0
2019-05-20 09:35:00,37.05,37.06,36.8,36.83,65758.0,37.05,37.06,36.8,36.83,65758.0
2019-05-20 09:40:00,36.82,36.96,36.81,36.91,27724.0,36.82,36.96,36.81,36.91,27724.0
2019-05-20 09:45:00,36.92,37.03,36.91,36.97,38994.0,36.92,37.03,36.91,36.97,38994.0
2019-05-20 09:50:00,36.95,36.98,36.85,36.97,47810.0,36.95,36.98,36.85,36.97,47810.0
2019-05-20 09:55:00,36.98,37.19,36.98,37.13,88780.0,36.98,37.19,36.98,37.13,88780.0
2019-05-20 10:00:00,37.14,37.16,36.98,37.11,42428.0,37.14,37.16,36.98,37.11,42428.0
2019-05-20 10:05:00,37.11,37.19,37.09,37.16,85082.0,37.11,37.19,37.09,37.16,85082.0
2019-05-20 10:10:00,37.16,37.19,37.11,37.15,30145.0,37.16,37.19,37.11,37.15,30145.0
2019-05-20 10:15:00,37.15,37.15,37.07,37.1,29618.0,37.15,37.15,37.07,37.1,29618.0
2019-05-20 10:20:00,37.09,37.19,37.08,37.19,27319.0,37.09,37.19,37.08,37.19,27319.0
2019-05-20 10:25:00,37.19,37.26,37.19,37.25,52678.0,37.19,37.26,37.19,37.25,52678.0
2019-05-20 10:30:00,37.24,37.26,37.15,37.26,49179.0,37.24,37.26,37.15,37.26,49179.0
2019-05-20 10:35:00,37.26,37.34,37.25,37.31,57502.0,37.26,37.34,37.25,37.31,57502.0
2019-05-20 10:40:00,37.31,37.34,37.27,37.27,41997.0,37.31,37.34,37.27,37.27,41997.0
2019-05-20 10:45:00,37.27,37.27,37.18,37.19,37020.0,37.27,37.27,37.18,37.19,37020.0
2019-05-20 10:50:00,37.19,37.27,37.18,37.23,27394.0,37.19,37.27,37.18,37.23,27394.0
2019-05-20 10:55:00,37.24,37.34,37.23,37.3,67863.0,37.24,37.34,37.23,37.3,67863.0
2019-05-20 11:00:00,37.31,37.34,37.25,37.27,87183.0,37.31,37.34,37.25,37.27,87183.0
2019-05-20 11:05:00,37.27,37.29,37.24,37.26,18598.0,37.27,37.29,37.24,37.26,18598.0
2019-05-20 11:10:00,37.26,37.32,37.25,37.29,16125.0,37.26,37.32,37.25,37.29,16125.0
2019-05-20 11:15:00,37.28,37.29,37.23,37.26,22160.0,37.28,37.29,37.23,37.26,22160.0
2019-05-20 11:20:00,37.26,37.26,37.2,37.23,16281.0,37.26,37.26,37.2,37.23,16281.0
2019-05-20 11:25:00,37.23,37.29,37.2,37.23,20195.0,37.23,37.29,37.2,37.23,20195.0
2019-05-20 11:30:00,37.23,37.3,37.22,37.26,25235.0,37.23,37.3,37.22,37.26,25235.0
2019-05-20 11:35:00,37.27,37.27,37.12,37.13,24410.0,37.27,37.27,37.12,37.13,24410.0
2019-05-20 11:40:00,37.13,37.2,37.11,37.2,19712.0,37.13,37.2,37.11,37.2,19712.0
2019-05-20 11:45:00,37.21,37.28,37.21,37.27,28597.0,37.21,37.28,37.21,37.27,28597.0
2019-05-20 11:50:00,37.27,37.29,37.22,37.25,22800.0,37.27,37.29,37.22,37.25,22800.0
2019-05-20 11:55:00,37.26,37.26,37.2,37.24,28440.0,37.26,37.26,37.2,37.24,28440.0
2019-05-20 12:00:00,37.24,37.27,37.2,37.25,21954.0,37.24,37.27,37.2,37.25,21954.0
2019-05-20 12:05:00,37.25,37.26,37.2,37.24,124915.0,37.25,37.26,37.2,37.24,124915.0
2019-05-20 12:10:00,37.24,37.31,37.24,37.3,18430.0,37.24,37.31,37.24,37.3,18430.0
2019-05-20 12:15:00,37.3,37.31,37.28,37.3,15725.0,37.3,37.31,37.28,37.3,15725.0
2019-05-20 12:20:00,37.31,37.35,37.29,37.3,32879.0,37.31,37.35,37.29,37.3,32879.0
2019-05-20 12:25:00,37.31,37.33,37.26,37.27,34909.0,37.31,37.33,37.26,37.27,34909.0
2019-05-20 12:30:00,37.27,37.28,37.2,37.24,44180.0,37.27,37.28,37.2,37.24,44180.0
2019-05-20 12:35:00,37.24,37.32,37.24,37.31,20478.0,37.24,37.32,37.24,37.31,20478.0
2019-05-20 12:40:00,37.32,37.32,37.24,37.27,25856.0,37.32,37.32,37.24,37.27,25856.0
2019-05-20 12:45:00,37.27,37.29,37.26,37.28,17337.0,37.27,37.29,37.26,37.28,17337.0
2019-05-20 12:50:00,37.28,37.33,37.26,37.27,33816.0,37.28,37.33,37.26,37.27,33816.0
2019-05-20 12:55:00,37.27,37.27,37.25,37.26,36956.0,37.27,37.27,37.25,37.26,36956.0
2019-05-20 13:00:00,37.26,37.28,37.21,37.22,39283.0,37.26,37.28,37.21,37.22,39283.0
2019-05-20 13:05:00,37.22,37.27,37.21,37.25,18762.0,37.22,37.27,37.21,37.25,18762.0
2019-05-20 13:10:00,37.25,37.29,37.25,37.28,17438.0,37.25,37.29,37.25,37.28,17438.0
2019-05-20 13:15:00,37.28,37.3,37.27,37.28,19363.0,37.28,37.3,37.27,37.28,19363.0
2019-05-20 13:20:00,37.28,37.29,37.24,37.27,28575.0,37.28,37.29,37.24,37.27,28575.0
2019-05-20 13:25:00,37.26,37.29,37.25,37.29,23982.0,37.26,37.29,37.25,37.29,23982.0
2019-05-20 13:30:00,37.28,37.31,37.26,37.28,24046.0,37.28,37.31,37.26,37.28,24046.0
2019-05-20 13:35:00,37.28,37.31,37.27,37.3,23294.0,37.28,37.31,37.27,37.3,23294.0
2019-05-20 13:40:00,37.3,37.31,37.27,37.27,25428.0,37.3,37.31,37.27,37.27,25428.0
2019-05-20 13:45:00,37.27,37.3,37.23,37.27,45198.0,37.27,37.3,37.23,37.27,45198.0
2019-05-20 13:50:00,37.27,37.29,37.23,37.26,33193.0,37.27,37.29,37.23,37.26,33193.0
2019-05-20 13:55:00,37.27,37.28,37.23,37.28,18138.0,37.27,37.28,37.23,37.28,18138.0
2019-05-20 14:00:00,37.29,37.3,37.28,37.3,68888.0,37.29,37.3,37.28,37.3,68888.0
2019-05-20 14:05:00,37.3,37.31,37.29,37.31,44505.0,37.3,37.31,37.29,37.31,44505.0
2019-05-20 14:10:00,37.3,37.39,37.29,37.3,88255.0,37.3,37.39,37.29,37.3,88255.0
2019-05-20 14:15:00,37.29,37.31,37.28,37.3,21117.0,37.29,37.31,37.28,37.3,21117.0
2019-05-20 14:20:00,37.3,37.32,37.26,37.27,23466.0,37.3,37.32,37.26,37.27,23466.0
2019-05-20 14:25:00,37.27,37.3,37.26,37.26,22607.0,37.27,37.3,37.26,37.26,22607.0
2019-05-20 14:30:00,37.26,37.29,37.25,37.26,42148.0,37.26,37.29,37.25,37.26,42148.0
2019-05-20 14:35:00,37.26,37.27,37.19,37.21,60498.0,37.26,37.27,37.19,37.21,60498.0
2019-05-20 14:40:00,37.2,37.27,37.2,37.25,55981.0,37.2,37.27,37.2,37.25,55981.0
2019-05-20 14:45:00,37.25,37.25,37.2,37.2,60683.0,37.25,37.25,37.2,37.2,60683.0
2019-05-20 14:50:00,37.2,37.23,37.16,37.21,40765.0,37.2,37.23,37.16,37.21,40765.0
2019-05-20 14:55:00,37.2,37.23,37.17,37.19,38894.0,37.2,37.23,37.17,37.19,38894.0
2019-05-20 15:00:00,37.19,37.22,37.17,37.2,40634.0,37.19,37.22,37.17,37.2,40634.0
2019-05-20 15:05:00,37.2,37.25,37.19,37.22,55340.0,37.2,37.25,37.19,37.22,55340.0
2019-05-20 15:10:00,37.22,37.23,37.18,37.22,47767.0,37.22,37.23,37.18,37.22,47767.0
2019-05-20 15:15:00,37.23,37.28,37.21,37.27,51076.0,37.23,37.28,37.21,37.27,51076.0
2019-05-20 15:20:00,37.27,37.28,37.23,37.25,47307.0,37.27,37.28,37.23,37.25,47307.0
2019-05-20 15:25:00,37.24,37.29,37.22,37.29,53100.0,37.24,37.29,37.22,37.29,53100.0
2019-05-20 15:30:00,37.28,37.29,37.26,37.27,47475.0,37.28,37.29,37.26,37.27,47475.0
2019-05-20 15:35:00,37.27,37.37,37.26,37.36,93228.0,37.27,37.37,37.26,37.36,93228.0
2019-05-20 15:40:00,37.36,37.37,37.29,37.3,135562.0,37.36,37.37,37.29,37.3,135562.0
2019-05-20 15:45:00,37.3,37.32,37.29,37.29,123712.0,37.3,37.32,37.29,37.29,123712.0
2019-05-20 15:50:00,37.3,37.33,37.26,37.33,191413.0,37.3,37.33,37.26,37.33,191413.0
2019-05-20 15:55:00,37.33,37.34,37.28,37.29,323188.0,37.33,37.34,37.28,37.29,323188.0
2019-05-21 09:30:00,37.63,37.8,37.5,37.7,165967.0,37.63,37.8,37.5,37.7,165967.0
2019-05-21 09:35:00,37.71,37.88,37.71,37.75,106717.0,37.71,37.88,37.71,37.75,106717.0
2019-05-21 09:40:00,37.75,37.81,37.69,37.81,123192.0,37.75,37.81,37.69,37.81,123192.0
2019-05-21 09:45:00,37.8,37.8,37.7,37.79,68714.0,37.8,37.8,37.7,37.79,68714.0
2019-05-21 09:50:00,37.8,37.81,37.68,37.71,76407.0,37.8,37.81,37.68,37.71,76407.0
2019-05-21 09:55:00,37.7,37.75,37.66,37.7,454866.0,37.7,37.75,37.66,37.7,454866.0
2019-05-21 10:00:00,37.7,37.72,37.66,37.66,252360.0,37.7,37.72,37.66,37.66,252360.0
2019-05-21 10:05:00,37.66,37.74,37.65,37.72,157081.0,37.66,37.74,37.65,37.72,157081.0
2019-05-21 10:10:00,37.71,37.73,37.63,37.68,40230.0,37.71,37.73,37.63,37.68,40230.0
2019-05-21 10:15:00,37.67,37.72,37.64,37.71,94300.0,37.67,37.72,37.64,37.71,94300.0
2019-05-21 10:20:00,37.71,37.73,37.65,37.67,147511.0,37.71,37.73,37.65,37.67,147511.0
2019-05-21 10:25:00,37.68,37.75,37.67,37.73,165295.0,37.68,37.75,37.67,37.73,165295.0
2019-05-21 10:30:00,37.73,37.77,37.68,37.75,78671.0,37.73,37.77,37.68,37.75,78671.0
2019-05-21 10:35:00,37.75,37.81,37.71,37.8,74741.0,37.75,37.81,37.71,37.8,74741.0
2019-05-21 10:40:00,37.8,37.83,37.73,37.76,56633.0,37.8,37.83,37.73,37.76,56633.0
2019-05-21 10:45:00,37.77,37.79,37.69,37.7,113228.0,37.77,37.79,37.69,37.7,113228.0
2019-05-21 10:50:00,37.7,37.76,37.69,37.74,30990.0,37.7,37.76,37.69,37.74,30990.0
2019-05-21 10:55:00,37.74,37.79,37.71,37.75,53990.0,37.74,37.79,37.71,37.75,53990.0
2019-05-21 11:00:00,37.75,37.77,37.64,37.66,125621.0,37.75,37.77,37.64,37.66,125621.0
2019-05-21 11:05:00,37.65,37.7,37.65,37.69,86002.0,37.65,37.7,37.65,37.69,86002.0
2019-05-21 11:10:00,37.69,37.71,37.63,37.64,88744.0,37.69,37.71,37.63,37.64,88744.0
2019-05-21 11:15:00,37.64,37.66,37.59,37.59,58902.0,37.64,37.66,37.59,37.59,58902.0
2019-05-21 11:20:00,37.59,37.66,37.55,37.65,42734.0,37.59,37.66,37.55,37.65,42734.0
2019-05-21 11:25:00,37.65,37.68,37.64,37.67,71225.0,37.65,37.68,37.64,37.67,71225.0
2019-05-21 11:30:00,37.69,37.71,37.65,37.67,55052.0,37.69,37.71,37.65,37.67,55052.0
2019-05-21 11:35:00,37.66,37.69,37.6,37.61,180330.0,37.66,37.69,37.6,37.61,180330.0
2019-05-21 11:40:00,37.62,37.62,37.55,37.6,32230.0,37.62,37.62,37.55,37.6,32230.0
2019-05-21 11:45:00,37.6,37.6,37.52,37.56,27062.0,37.6,37.6,37.52,37.56,27062.0
2019-05-21 11:50:00,37.55,37.56,37.48,37.52,30199.0,37.55,37.56,37.48,37.52,30199.0
2019-05-21 11:55:00,37.52,37.53,37.45,37.46,55611.0,37.52,37.53,37.45,37.46,55611.0
2019-05-21 12:00:00,37.45,37.53,37.45,37.5,106781.0,37.45,37.53,37.45,37.5,106781.0
2019-05-21 12:05:00,37.5,37.55,37.49,37.55,26385.0,37.5,37.55,37.49,37.55,26385.0
2019-05-21 12:10:00,37.55,37.56,37.53,37.55,15829.0,37.55,37.56,37.53,37.55,15829.0
2019-05-21 12:15:00,37.55,37.55,37.51,37.54,20050.0,37.55,37.55,37.51,37.54,20050.0
2019-05-21 12:20:00,37.54,37.56,37.52,37.52,17994.0,37.54,37.56,37.52,37.52,17994.0
2019-05-21 12:25:00,37.52,37.53,37.5,37.52,19902.0,37.52,37.53,37.5,37.52,19902.0
2019-05-21 12:30:00,37.52,37.53,37.51,37.51,43211.0,37.52,37.53,37.51,37.51,43211.0
2019-05-21 12:35:00,37.5,37.51,37.49,37.5,98708.0,37.5,37.51,37.49,37.5,98708.0
2019-05-21 12:40:00,37.51,37.51,37.47,37.47,31810.0,37.51,37.51,37.47,37.47,31810.0
2019-05-21 12:45:00,37.47,37.47,37.41,37.45,37733.0,37.47,37.47,37.41,37.45,37733.0
2019-05-21 12:50:00,37.45,37.48,37.44,37.48,35062.0,37.45,37.48,37.44,37.48,35062.0
2019-05-21 12:55:00,37.47,37.51,37.46,37.5,21844.0,37.47,37.51,37.46,37.5,21844.0
2019-05-21 13:00:00,37.49,37.53,37.48,37.52,54964.0,37.49,37.53,37.48,37.52,54964.0
2019-05-21 13:05:00,37.52,37.53,37.49,37.5,29697.0,37.52,37.53,37.49,37.5,29697.0
2019-05-21 13:10:00,37.5,37.51,37.49,37.51,24631.0,37.5,37.51,37.49,37.51,24631.0
2019-05-21 13:15:00,37.51,37.53,37.49,37.52,34377.0,37.51,37.53,37.49,37.52,34377.0
2019-05-21 13:20:00,37.52,37.55,37.51,37.55,19964.0,37.52,37.55,37.51,37.55,19964.0
2019-05-21 13:25:00,37.55,37.55,37.5,37.52,41138.0,37.55,37.55,37.5,37.52,41138.0
2019-05-21 13:30:00,37.52,37.57,37.5,37.56,42573.0,37.52,37.57,37.5,37.56,42573.0
2019-05-21 13:35:00,37.55,37.57,37.55,37.55,21414.0,37.55,37.57,37.55,37.55,21414.0
2019-05-21 13:40:00,37.55,37.56,37.53,37.56,21027.0,37.55,37.56,37.53,37.56,21027.0
2019-05-21 13:45:00,37.55,37.58,37.55,37.57,49650.0,37.55,37.58,37.55,37.57,49650.0
2019-05-21 13:50:00,37.58,37.58,37.54,37.56,55168.0,37.58,37.58,37.54,37.56,55168.0
2019-05-21 13:55:00,37.56,37.58,37.55,37.58,91814.0,37.56,37.58,37.55,37.58,91814.0
2019-05-21 14:00:00,37.58,37.62,37.57,37.6,48749.0,37.58,37.62,37.57,37.6,48749.0
2019-05-21 14:05:00,37.59,37.6,37.55,37.57,18993.0,37.59,37.6,37.55,37.57,18993.0
2019-05-21 14:10:00,37.57,37.58,37.53,37.54,19935.0,37.57,37.58,37.53,37.54,19935.0
2019-05-21 14:15:00,37.54,37.56,37.52,37.52,20706.0,37.54,37.56,37.52,37.52,20706.0
2019-05-21 14:20:00,37.52,37.53,37.51,37.52,20601.0,37.52,37.53,37.51,37.52,20601.0
2019-05-21 14:25:00,37.53,37.57,37.52,37.56,109658.0,37.53,37.57,37.52,37.56,109658.0
2019-05-21 14:30:00,37.57,37.57,37.52,37.53,44620.0,37.57,37.57,37.52,37.53,44620.0
2019-05-21 14:35:00,37.54,37.54,37.52,37.52,26116.0,37.54,37.54,37.52,37.52,26116.0
2019-05-21 14:40:00,37.53,37.55,37.52,37.55,29950.0,37.53,37.55,37.52,37.55,29950.0
2019-05-21 14:45:00,37.55,37.55,37.52,37.54,48041.0,37.55,37.55,37.52,37.54,48041.0
2019-05-21 14:50:00,37.53,37.56,37.52,37.56,45575.0,37.53,37.56,37.52,37.56,45575.0
2019-05-21 14:55:00,37.57,37.58,37.54,37.55,23842.0,37.57,37.58,37.54,37.55,23842.0
2019-05-21 15:00:00,37.54,37.57,37.52,37.55,37156.0,37.54,37.57,37.52,37.55,37156.0
2019-05-21 15:05:00,37.55,37.57,37.55,37.56,35640.0,37.55,37.57,37.55,37.56,35640.0
2019-05-21 15:10:00,37.57,37.59,37.55,37.56,38019.0,37.57,37.59,37.55,37.56,38019.0
2019-05-21 15:15:00,37.55,37.56,37.53,37.54,38143.0,37.55,37.56,37.53,37.54,38143.0
2019-05-21 15:20:00,37.54,37.55,37.52,37.54,38986.0,37.54,37.55,37.52,37.54,38986.0
2019-05-21 15:25:00,37.54,37.56,37.52,37.55,41530.0,37.54,37.56,37.52,37.55,41530.0
2019-05-21 15:30:00,37.55,37.59,37.54,37.55,64704.0,37.55,37.59,37.54,37.55,64704.0
2019-05-21 15:35:00,37.55,37.61,37.55,37.6,113675.0,37.55,37.61,37.55,37.6,113675.0
2019-05-21 15:40:00,37.61,37.63,37.59,37.63,198263.0,37.61,37.63,37.59,37.63,198263.0
2019-05-21 15:45:00,37.63,37.67,37.59,37.67,213713.0,37.63,37.67,37.59,37.67,213713.0
2019-05-21 15:50:00,37.67,37.67,37.64,37.66,215272.0,37.67,37.67,37.64,37.66,215272.0
2019-05-21 15:55:00,37.66,37.7,37.64,37.7,399547.0,37.66,37.7,37.64,37.7,399547.0
2019-05-22 09:30:00,37.65,37.7,37.51,37.64,77620.0,37.65,37.7,37.51,37.64,77620.0
2019-05-22 09:35:00,37.64,37.72,37.6,37.61,31874.0,37.64,37.72,37.6,37.61,31874.0
2019-05-22 09:40:00,37.62,37.66,37.56,37.59,31143.0,37.62,37.66,37.56,37.59,31143.0
2019-05-22 09:45:00,37.58,37.65,37.57,37.65,39012.0,37.58,37.65,37.57,37.65,39012.0
2019-05-22 09:50:00,37.65,37.77,37.64,37.76,53820.0,37.65,37.77,37.64,37.76,53820.0
2019-05-22 09:55:00,37.76,37.81,37.7,37.78,29394.0,37.76,37.81,37.7,37.78,29394.0
2019-05-22 10:00:00,37.77,37.8,37.74,37.75,61280.0,37.77,37.8,37.74,37.75,61280.0
2019-05-22 10:05:00,37.74,37.74,37.63,37.64,26812.0,37.74,37.74,37.63,37.64,26812.0
2019-05-22 10:10:00,37.64,37.64,37.55,37.57,19318.0,37.64,37.64,37.55,37.57,19318.0
2019-05-22 10:15:00,37.58,37.72,37.52,37.52,74845.0,37.58,37.72,37.52,37.52,74845.0
2019-05-22 10:20:00,37.51,37.58,37.48,37.58,57403.0,37.51,37.58,37.48,37.58,57403.0
2019-05-22 10:25:00,37.58,37.61,37.55,37.55,21018.0,37.58,37.61,37.55,37.55,21018.0
2019-05-22 10:30:00,37.55,37.57,37.51,37.54,24579.0,37.55,37.57,37.51,37.54,24579.0
2019-05-22 10:35:00,37.54,37.56,37.49,37.5,26891.0,37.54,37.56,37.49,37.5,26891.0
2019-05-22 10:40:00,37.48,37.57,37.47,37.57,34411.0,37.48,37.57,37.47,37.57,34411.0
2019-05-22 10:45:00,37.56,37.59,37.54,37.57,18667.0,37.56,37.59,37.54,37.57,18667.0
2019-05-22 10:50:00,37.58,37.58,37.53,37.53,25629.0,37.58,37.58,37.53,37.53,25629.0
2019-05-22 10:55:00,37.53,37.55,37.49,37.55,28287.0,37.53,37.55,37.49,37.55,28287.0
2019-05-22 11:00:00,37.55,37.56,37.47,37.51,50925.0,37.55,37.56,37.47,37.51,50925.0
2019-05-22 11:05:00,37.51,37.53,37.45,37.45,19668.0,37.51,37.53,37.45,37.45,19668.0
2019-05-22 11:10:00,37.45,37.52,37.44,37.51,33016.0,37.45,37.52,37.44,37.51,33016.0
2019-05-22 11:15:00,37.51,37.56,37.5,37.55,11229.0,37.51,37.56,37.5,37.55,11229.0
2019-05-22 11:20:00,37.55,37.56,37.52,37.54,29516.0,37.55,37.56,37.52,37.54,29516.0
2019-05-22 11:25:00,37.54,37.58,37.53,37.58,27393.0,37.54,37.58,37.53,37.58,27393.0
2019-05-22 11:30:00,37.58,37.62,37.58,37.61,31939.0,37.58,37.62,37.58,37.61,31939.0
2019-05-22 11:35:00,37.61,37.62,37.57,37.57,38324.0,37.61,37.62,37.57,37.57,38324.0
2019-05-22 11:40:00,37.57,37.58,37.55,37.56,20733.0,37.57,37.58,37.55,37.56,20733.0
2019-05-22 11:45:00,37.57,37.61,37.55,37.55,16557.0,37.57,37.61,37.55,37.55,16557.0
2019-05-22 11:50:00,37.55,37.61,37.55,37.59,51473.0,37.55,37.61,37.55,37.59,51473.0
2019-05-22 11:55:00,37.59,37.64,37.58,37.63,14068.0,37.59,37.64,37.58,37.63,14068.0
2019-05-22 12:00:00,37.63,37.67,37.6,37.62,33987.0,37.63,37.67,37.6,37.62,33987.0
2019-05-22 12:05:00,37.63,37.63,37.6,37.61,13286.0,37.63,37.63,37.6,37.61,13286.0
2019-05-22 12:10:00,37.61,37.64,37.58,37.64,22198.0,37.61,37.64,37.58,37.64,22198.0
2019-05-22 12:15:00,37.63,37.67,37.62,37.66,15216.0,37.63,37.67,37.62,37.66,15216.0
2019-05-22 12:20:00,37.66,37.68,37.64,37.65,17932.0,37.66,37.68,37.64,37.65,17932.0
2019-05-22 12:25:00,37.65,37.65,37.63,37.63,14396.0,37.65,37.65,37.63,37.63,14396.0
2019-05-22 12:30:00,37.63,37.63,37.58,37.6,18353.0,37.63,37.63,37.58,37.6,18353.0
2019-05-22 12:35:00,37.6,37.64,37.59,37.62,21962.0,37.6,37.64,37.59,37.62,21962.0
2019-05-22 12:40:00,37.62,37.63,37.59,37.59,10615.0,37.62,37.63,37.59,37.59,10615.0
2019-05-22 12:45:00,37.59,37.63,37.58,37.62,15927.0,37.59,37.63,37.58,37.62,15927.0
2019-05-22 12:50:00,37.62,37.62,37.6,37.61,13457.0,37.62,37.62,37.6,37.61,13457.0
2019-05-22 12:55:00,37.6,37.62,37.59,37.59,15362.0,37.6,37.62,37.59,37.59,15362.0
2019-05-22 13:00:00,37.59,37.6,37.54,37.54,20790.0,37.59,37.6,37.54,37.54,20790.0
2019-05-22 13:05:00,37.54,37.56,37.52,37.52,20775.0,37.54,37.56,37.52,37.52,20775.0
2019-05-22 13:10:00,37.52,37.58,37.51,37.57,18310.0,37.52,37.58,37.51,37.57,18310.0
2019-05-22 13:15:00,37.57,37.58,37.55,37.57,20517.0,37.57,37.58,37.55,37.57,20517.0
2019-05-22 13:20:00,37.56,37.66,37.56,37.66,96099.0,37.56,37.66,37.56,37.66,96099.0
2019-05-22 13:25:00,37.66,37.68,37.63,37.65,17507.0,37.66,37.68,37.63,37.65,17507.0
2019-05-22 13:30:00,37.65,37.65,37.62,37.63,16420.0,37.65,37.65,37.62,37.63,16420.0
2019-05-22 13:35:00,37.63,37.68,37.62,37.67,13424.0,37.63,37.68,37.62,37.67,13424.0
2019-05-22 13:40:00,37.68,37.76,37.67,37.75,29368.0,37.68,37.76,37.67,37.75,29368.0
2019-05-22 13:45:00,37.74,37.76,37.73,37.75,20164.0,37.74,37.76,37.73,37.75,20164.0
2019-05-22 13:50:00,37.75,37.8,37.75,37.79,20881.0,37.75,37.8,37.75,37.79,20881.0
2019-05-22 13:55:00,37.79,37.8,37.77,37.79,16753.0,37.79,37.8,37.77,37.79,16753.0
2019-05-22 14:00:00,37.78,37.78,37.74,37.75,25404.0,37.78,37.78,37.74,37.75,25404.0
2019-05-22 14:05:00,37.75,37.82,37.75,37.82,14585.0,37.75,37.82,37.75,37.82,14585.0
2019-05-22 14:10:00,37.82,37.83,37.77,37.8,26459.0,37.82,37.83,37.77,37.8,26459.0
2019-05-22 14:15:00,37.8,37.81,37.76,37.79,12750.0,37.8,37.81,37.76,37.79,12750.0
2019-05-22 14:20:00,37.79,37.83,37.77,37.82,25901.0,37.79,37.83,37.77,37.82,25901.0
2019-05-22 14:25:00,37.82,37.84,37.78,37.79,19442.0,37.82,37.84,37.78,37.79,19442.0
2019-05-22 14:30:00,37.8,37.87,37.79,37.86,76389.0,37.8,37.87,37.79,37.86,76389.0
2019-05-22 14:35:00,37.87,37.89,37.85,37.85,15399.0,37.87,37.89,37.85,37.85,15399.0
2019-05-22 14:40:00,37.85,37.89,37.84,37.87,21372.0,37.85,37.89,37.84,37.87,21372.0
2019-05-22 14:45:00,37.87,37.89,37.84,37.84,20495.0,37.87,37.89,37.84,37.84,20495.0
2019-05-22 14:50:00,37.85,37.87,37.82,37.83,54292.0,37.85,37.87,37.82,37.83,54292.0
2019-05-22 14:55:00,37.84,37.86,37.82,37.86,22651.0,37.84,37.86,37.82,37.86,22651.0
2019-05-22 15:00:00,37.86,37.87,37.85,37.86,46907.0,37.86,37.87,37.85,37.86,46907.0
2019-05-22 15:05:00,37.86,37.86,37.8,37.83,41525.0,37.86,37.86,37.8,37.83,41525.0
2019-05-22 15:10:00,37.83,37.85,37.82,37.84,27684.0,37.83,37.85,37.82,37.84,27684.0
2019-05-22 15:15:00,37.84,37.85,37.8,37.84,21162.0,37.84,37.85,37.8,37.84,21162.0
2019-05-22 15:20:00,37.84,37.84,37.77,37.79,32936.0,37.84,37.84,37.77,37.79,32936.0
2019-05-22 15:25:00,37.79,37.79,37.75,37.78,28691.0,37.79,37.79,37.75,37.78,28691.0
2019-05-22 15:30:00,37.77,37.79,37.75,37.79,41106.0,37.77,37.79,37.75,37.79,41106.0
2019-05-22 15:35:00,37.79,37.82,37.77,37.82,40869.0,37.79,37.82,37.77,37.82,40869.0
2019-05-22 15:40:00,37.81,37.82,37.8,37.82,39303.0,37.81,37.82,37.8,37.82,39303.0
2019-05-22 15:45:00,37.82,37.83,37.78,37.79,99006.0,37.82,37.83,37.78,37.79,99006.0
2019-05-22 15:50:00,37.79,37.8,37.76,37.77,99646.0,37.79,37.8,37.76,37.77,99646.0
2019-05-22 15:55:00,37.76,37.78,37.72,37.73,268490.0,37.76,37.78,37.72,37.73,268490.0
2019-05-23 09:30:00,37.68,37.68,37.45,37.48,106915.0,37.68,37.68,37.45,37.48,106915.0
2019-05-23 09:35:00,37.49,37.62,37.42,37.61,111002.0,37.49,37.62,37.42,37.61,111002.0
2019-05-23 09:40:00,37.61,37.72,37.56,37.66,125843.0,37.61,37.72,37.56,37.66,125843.0
2019-05-23 09:45:00,37.65,37.69,37.59,37.62,50883.0,37.65,37.69,37.59,37.62,50883.0
2019-05-23 09:50:00,37.63,37.74,37.62,37.7,37473.0,37.63,37.74,37.62,37.7,37473.0
2019-05-23 09:55:00,37.7,37.74,37.66,37.74,60552.0,37.7,37.74,37.66,37.74,60552.0
2019-05-23 10:00:00,37.73,37.8,37.69,37.7,78313.0,37.73,37.8,37.69,37.7,78313.0
2019-05-23 10:05:00,37.7,37.71,37.55,37.58,57887.0,37.7,37.71,37.55,37.58,57887.0
2019-05-23 10:10:00,37.58,37.64,37.57,37.6,78680.0,37.58,37.64,37.57,37.6,78680.0
2019-05-23 10:15:00,37.61,37.65,37.58,37.59,51849.0,37.61,37.65,37.58,37.59,51849.0
2019-05-23 10:20:00,37.58,37.65,37.53,37.65,48692.0,37.58,37.65,37.53,37.65,48692.0
2019-05-23 10:25:00,37.65,37.74,37.61,37.74,75299.0,37.65,37.74,37.61,37.74,75299.0
2019-05-23 10:30:00,37.74,37.8,37.71,37.79,34942.0,37.74,37.8,37.71,37.79,34942.0
2019-05-23 10:35:00,37.79,37.8,37.75,37.78,31270.0,37.79,37.8,37.75,37.78,31270.0
2019-05-23 10:40:00,37.79,37.8,37.64,37.64,22325.0,37.79,37.8,37.64,37.64,22325.0
2019-05-23 10:45:00,37.64,37.68,37.6,37.61,73680.0,37.64,37.68,37.6,37.61,73680.0
2019-05-23 10:50:00,37.61,37.71,37.61,37.66,67556.0,37.61,37.71,37.61,37.66,67556.0
2019-05-23 10:55:00,37.66,37.67,37.6,37.6,91209.0,37.66,37.67,37.6,37.6,91209.0
2019-05-23 11:00:00,37.61,37.65,37.51,37.54,68561.0,37.61,37.65,37.51,37.54,68561.0
2019-05-23 11:05:00,37.53,37.57,37.5,37.52,20710.0,37.53,37.57,37.5,37.52,20710.0
2019-05-23 11:10:00,37.52,37.55,37.45,37.48,37338.0,37.52,37.55,37.45,37.48,37338.0
2019-05-23 11:15:00,37.48,37.57,37.48,37.56,28005.0,37.48,37.57,37.48,37.56,28005.0
2019-05-23 11:20:00,37.55,37.57,37.49,37.54,62531.0,37.55,37.57,37.49,37.54,62531.0
2019-05-23 11:25:00,37.53,37.6,37.5,37.52,40228.0,37.53,37.6,37.5,37.52,40228.0
2019-05-23 11:30:00,37.52,37.53,37.42,37.43,24349.0,37.52,37.53,37.42,37.43,24349.0
2019-05-23 11:35:00,37.43,37.47,37.38,37.47,39670.0,37.43,37.47,37.38,37.47,39670.0
2019-05-23 11:40:00,37.46,37.46,37.4,37.43,22083.0,37.46,37.46,37.4,37.43,22083.0
2019-05-23 11:45:00,37.43,37.45,37.4,37.4,18609.0,37.43,37.45,37.4,37.4,18609.0
2019-05-23 11:50:00,37.41,37.46,37.38,37.42,79646.0,37.41,37.46,37.38,37.42,79646.0
2019-05-23 11:55:00,37.42,37.43,37.34,37.38,21741.0,37.42,37.43,37.34,37.38,21741.0
2019-05-23 12:00:00,37.38,37.43,37.37,37.42,38948.0,37.38,37.43,37.37,37.42,38948.0
2019-05-23 12:05:00,37.42,37.52,37.37,37.39,77739.0,37.42,37.52,37.37,37.39,77739.0
2019-05-23 12:10:00,37.38,37.44,37.35,37.41,29055.0,37.38,37.44,37.35,37.41,29055.0
2019-05-23 12:15:00,37.41,37.41,37.37,37.4,14137.0,37.41,37.41,37.37,37.4,14137.0
2019-05-23 12:20:00,37.4,37.41,37.37,37.38,22482.0,37.4,37.41,37.37,37.38,22482.0
2019-05-23 12:25:00,37.38,37.41,37.38,37.38,32543.0,37.38,37.41,37.38,37.38,32543.0
2019-05-23 12:30:00,37.39,37.47,37.39,37.46,27260.0,37.39,37.47,37.39,37.46,27260.0
2019-05-23 12:35:00,37.47,37.51,37.46,37.51,33015.0,37.47,37.51,37.46,37.51,33015.0
2019-05-23 12:40:00,37.51,37.61,37.5,37.58,68236.0,37.51,37.61,37.5,37.58,68236.0
2019-05-23 12:45:00,37.58,37.59,37.55,37.59,49953.0,37.58,37.59,37.55,37.59,49953.0
2019-05-23 12:50:00,37.58,37.59,37.52,37.55,87128.0,37.58,37.59,37.52,37.55,87128.0
2019-05-23 12:55:00,37.55,37.6,37.55,37.59,32721.0,37.55,37.6,37.55,37.59,32721.0
2019-05-23 13:00:00,37.58,37.59,37.52,37.54,26712.0,37.58,37.59,37.52,37.54,26712.0
2019-05-23 13:05:00,37.55,37.58,37.54,37.57,31203.0,37.55,37.58,37.54,37.57,31203.0
2019-05-23 13:10:00,37.57,37.59,37.53,37.53,22365.0,37.57,37.59,37.53,37.53,22365.0
2019-05-23 13:15:00,37.54,37.58,37.53,37.58,31724.0,37.54,37.58,37.53,37.58,31724.0
2019-05-23 13:20:00,37.58,37.62,37.56,37.6,25778.0,37.58,37.62,37.56,37.6,25778.0
2019-05-23 13:25:00,37.61,37.69,37.59,37.65,42739.0,37.61,37.69,37.59,37.65,42739.0
2019-05-23 13:30:00,37.64,37.66,37.63,37.66,25598.0,37.64,37.66,37.63,37.66,25598.0
2019-05-23 13:35:00,37.66,37.67,37.64,37.66,23569.0,37.66,37.67,37.64,37.66,23569.0
2019-05-23 13:40:00,37.66,37.67,37.62,37.64,40680.0,37.66,37.67,37.62,37.64,40680.0
2019-05-23 13:45:00,37.64,37.64,37.57,37.58,59748.0,37.64,37.64,37.57,37.58,59748.0
2019-05-23 13:50:00,37.57,37.61,37.54,37.55,27645.0,37.57,37.61,37.54,37.55,27645.0
2019-05-23 13:55:00,37.55,37.57,37.52,37.57,18475.0,37.55,37.57,37.52,37.57,18475.0
2019-05-23 14:00:00,37.57,37.58,37.51,37.52,32474.0,37.57,37.58,37.51,37.52,32474.0
2019-05-23 14:05:00,37.51,37.52,37.45,37.47,21298.0,37.51,37.52,37.45,37.47,21298.0
2019-05-23 14:10:00,37.47,37.48,37.46,37.48,21485.0,37.47,37.48,37.46,37.48,21485.0
2019-05-23 14:15:00,37.49,37.5,37.47,37.47,28078.0,37.49,37.5,37.47,37.47,28078.0
2019-05-23 14:20:00,37.48,37.53,37.46,37.48,99595.0,37.48,37.53,37.46,37.48,99595.0
2019-05-23 14:25:00,37.47,37.47,37.35,37.36,60424.0,37.47,37.47,37.35,37.36,60424.0
2019-05-23 14:30:00,37.36,37.41,37.34,37.41,34591.0,37.36,37.41,37.34,37.41,34591.0
2019-05-23 14:35:00,37.41,37.42,37.31,37.32,29747.0,37.41,37.42,37.31,37.32,29747.0
2019-05-23 14:40:00,37.32,37.35,37.29,37.32,37590.0,37.32,37.35,37.29,37.32,37590.0
2019-05-23 14:45:00,37.32,37.37,37.32,37.34,64444.0,37.32,37.37,37.32,37.34,64444.0
2019-05-23 14:50:00,37.33,37.37,37.32,37.37,39687.0,37.33,37.37,37.32,37.37,39687.0
2019-05-23 14:55:00,37.37,37.42,37.34,37.39,84669.0,37.37,37.42,37.34,37.39,84669.0
2019-05-23 15:00:00,37.39,37.43,37.37,37.43,73983.0,37.39,37.43,37.37,37.43,73983.0
2019-05-23 15:05:00,37.42,37.47,37.42,37.47,83574.0,37.42,37.47,37.42,37.47,83574.0
2019-05-23 15:10:00,37.47,37.53,37.46,37.49,108334.0,37.47,37.53,37.46,37.49,108334.0
2019-05-23 15:15:00,37.49,37.55,37.45,37.52,130286.0,37.49,37.55,37.45,37.52,130286.0
2019-05-23 15:20:00,37.53,37.61,37.53,37.59,173500.0,37.53,37.61,37.53,37.59,173500.0
2019-05-23 15:25:00,37.58,37.67,37.56,37.62,116590.0,37.58,37.67,37.56,37.62,116590.0
2019-05-23 15:30:00,37.62,37.64,37.59,37.6,128350.0,37.62,37.64,37.59,37.6,128350.0
2019-05-23 15:35:00,37.6,37.64,37.56,37.59,146268.0,37.6,37.64,37.56,37.59,146268.0
2019-05-23 15:40:00,37.58,37.6,37.56,37.58,98145.0,37.58,37.6,37.56,37.58,98145.0
2019-05-23 15:45:00,37.58,37.66,37.57,37.65,179789.0,37.58,37.66,37.57,37.65,179789.0
2019-05-23 15:50:00,37.64,37.74,37.61,37.73,240949.0,37.64,37.74,37.61,37.73,240949.0
2019-05-23 15:55:00,37.74,37.81,37.72,37.79,496380.0,37.74,37.81,37.72,37.79,496380.0
2019-05-24 09:30:00,37.7,37.89,37.67,37.88,336997.0,37.7,37.89,37.67,37.88,336997.0
2019-05-24 09:35:00,37.89,37.99,37.89,37.94,61106.0,37.89,37.99,37.89,37.94,61106.0
2019-05-24 09:40:00,37.94,37.99,37.87,37.98,75883.0,37.94,37.99,37.87,37.98,75883.0
2019-05-24 09:45:00,37.99,38.09,37.99,38.08,110108.0,37.99,38.09,37.99,38.08,110108.0
2019-05-24 09:50:00,38.08,38.17,38.07,38.1,65123.0,38.08,38.17,38.07,38.1,65123.0
2019-05-24 09:55:00,38.1,38.27,38.08,38.27,69344.0,38.1,38.27,38.08,38.27,69344.0
2019-05-24 10:00:00,38.26,38.42,38.24,38.41,130692.0,38.26,38.42,38.24,38.41,130692.0
2019-05-24 10:05:00,38.4,38.46,38.39,38.43,179784.0,38.4,38.46,38.39,38.43,179784.0
2019-05-24 10:10:00,38.43,38.46,38.4,38.41,111586.0,38.43,38.46,38.4,38.41,111586.0
2019-05-24 10:15:00,38.41,38.55,38.41,38.55,85274.0,38.41,38.55,38.41,38.55,85274.0
2019-05-24 10:20:00,38.54,38.58,38.51,38.55,103285.0,38.54,38.58,38.51,38.55,103285.0
2019-05-24 10:25:00,38.55,38.56,38.49,38.56,135426.0,38.55,38.56,38.49,38.56,135426.0
2019-05-24 10:30:00,38.55,38.62,38.53,38.56,113189.0,38.55,38.62,38.53,38.56,113189.0
2019-05-24 10:35:00,38.57,38.64,38.54,38.59,110235.0,38.57,38.64,38.54,38.59,110235.0
2019-05-24 10:40:00,38.59,38.61,38.54,38.6,100720.0,38.59,38.61,38.54,38.6,100720.0
2019-05-24 10:45:00,38.6,38.65,38.53,38.56,126716.0,38.6,38.65,38.53,38.56,126716.0
2019-05-24 10:50:00,38.56,38.57,38.43,38.48,173214.0,38.56,38.57,38.43,38.48,173214.0
2019-05-24 10:55:00,38.47,38.49,38.38,38.39,65657.0,38.47,38.49,38.38,38.39,65657.0
2019-05-24 11:00:00,38.37,38.46,38.33,38.33,132650.0,38.37,38.46,38.33,38.33,132650.0
2019-05-24 11:05:00,38.34,38.36,38.28,38.32,73670.0,38.34,38.36,38.28,38.32,73670.0
2019-05-24 11:10:00,38.32,38.41,38.31,38.39,136984.0,38.32,38.41,38.31,38.39,136984.0
2019-05-24 11:15:00,38.39,38.44,38.34,38.44,101348.0,38.39,38.44,38.34,38.44,101348.0
2019-05-24 11:20:00,38.44,38.46,38.43,38.45,60186.0,38.44,38.46,38.43,38.45,60186.0
2019-05-24 11:25:00,38.44,38.45,38.4,38.41,92967.0,38.44,38.45,38.4,38.41,92967.0
2019-05-24 11:30:00,38.41,38.42,38.34,38.39,33002.0,38.41,38.42,38.34,38.39,33002.0
2019-05-24 11:35:00,38.39,38.42,38.37,38.41,70629.0,38.39,38.42,38.37,38.41,70629.0
2019-05-24 11:40:00,38.41,38.45,38.41,38.44,81240.0,38.41,38.45,38.41,38.44,81240.0
2019-05-24 11:45:00,38.43,38.47,38.43,38.47,42481.0,38.43,38.47,38.43,38.47,42481.0
2019-05-24 11:50:00,38.47,38.48,38.46,38.47,38250.0,38.47,38.48,38.46,38.47,38250.0
2019-05-24 11:55:00,38.47,38.53,38.46,38.53,76092.0,38.47,38.53,38.46,38.53,76092.0
2019-05-24 12:00:00,38.53,38.57,38.53,38.55,166563.0,38.53,38.57,38.53,38.55,166563.0
2019-05-24 12:05:00,38.55,38.61,38.54,38.61,74983.0,38.55,38.61,38.54,38.61,74983.0
2019-05-24 12:10:00,38.61,38.62,38.59,38.6,40904.0,38.61,38.62,38.59,38.6,40904.0
2019-05-24 12:15:00,38.6,38.61,38.45,38.47,52669.0,38.6,38.61,38.45,38.47,52669.0
2019-05-24 12:20:00,38.47,38.52,38.46,38.52,41998.0,38.47,38.52,38.46,38.52,41998.0
2019-05-24 12:25:00,38.51,38.55,38.49,38.52,54434.0,38.51,38.55,38.49,38.52,54434.0
2019-05-24 12:30:00,38.52,38.6,38.51,38.59,53484.0,38.52,38.6,38.51,38.59,53484.0
2019-05-24 12:35:00,38.59,38.62,38.57,38.62,39744.0,38.59,38.62,38.57,38.62,39744.0
2019-05-24 12:40:00,38.62,38.62,38.58,38.6,49953.0,38.62,38.62,38.58,38.6,49953.0
2019-05-24 12:45:00,38.6,38.62,38.57,38.59,23154.0,38.6,38.62,38.57,38.59,23154.0
2019-05-24 12:50:00,38.58,38.61,38.57,38.61,34969.0,38.58,38.61,38.57,38.61,34969.0
2019-05-24 12:55:00,38.61,38.63,38.6,38.63,39650.0,38.61,38.63,38.6,38.63,39650.0
2019-05-24 13:00:00,38.63,38.65,38.57,38.58,74055.0,38.63,38.65,38.57,38.58,74055.0
2019-05-24 13:05:00,38.57,38.62,38.57,38.61,49510.0,38.57,38.62,38.57,38.61,49510.0
2019-05-24 13:10:00,38.6,38.61,38.57,38.58,38997.0,38.6,38.61,38.57,38.58,38997.0
2019-05-24 13:15:00,38.58,38.58,38.56,38.58,60840.0,38.58,38.58,38.56,38.58,60840.0
2019-05-24 13:20:00,38.58,38.61,38.57,38.6,48891.0,38.58,38.61,38.57,38.6,48891.0
2019-05-24 13:25:00,38.6,38.63,38.6,38.61,84161.0,38.6,38.63,38.6,38.61,84161.0
2019-05-24 13:30:00,38.61,38.62,38.6,38.62,93200.0,38.61,38.62,38.6,38.62,93200.0
2019-05-24 13:35:00,38.62,38.64,38.61,38.64,50296.0,38.62,38.64,38.61,38.64,50296.0
2019-05-24 13:40:00,38.64,38.64,38.59,38.62,117598.0,38.64,38.64,38.59,38.62,117598.0
2019-05-24 13:45:00,38.62,38.63,38.61,38.62,50885.0,38.62,38.63,38.61,38.62,50885.0
2019-05-24 13:50:00,38.62,38.63,38.57,38.58,61922.0,38.62,38.63,38.57,38.58,61922.0
2019-05-24 13:55:00,38.58,38.58,38.47,38.47,30680.0,38.58,38.58,38.47,38.47,30680.0
2019-05-24 14:00:00,38.47,38.5,38.42,38.43,38512.0,38.47,38.5,38.42,38.43,38512.0
2019-05-24 14:05:00,38.42,38.46,38.4,38.45,43353.0,38.42,38.46,38.4,38.45,43353.0
2019-05-24 14:10:00,38.45,38.47,38.43,38.45,36587.0,38.45,38.47,38.43,38.45,36587.0
2019-05-24 14:15:00,38.45,38.47,38.44,38.47,45781.0,38.45,38.47,38.44,38.47,45781.0
2019-05-24 14:20:00,38.47,38.48,38.45,38.48,34121.0,38.47,38.48,38.45,38.48,34121.0
2019-05-24 14:25:00,38.48,38.49,38.45,38.48,128028.0,38.48,38.49,38.45,38.48,128028.0
2019-05-24 14:30:00,38.48,38.5,38.47,38.5,70965.0,38.48,38.5,38.47,38.5,70965.0
2019-05-24 14:35:00,38.5,38.5,38.45,38.46,32958.0,38.5,38.5,38.45,38.46,32958.0
2019-05-24 14:40:00,38.46,38.5,38.46,38.49,32673.0,38.46,38.5,38.46,38.49,32673.0
2019-05-24 14:45:00,38.5,38.5,38.42,38.44,43103.0,38.5,38.5,38.42,38.44,43103.0
2019-05-24 14:50:00,38.44,38.47,38.42,38.45,28018.0,38.44,38.47,38.42,38.45,28018.0
2019-05-24 14:55:00,38.45,38.48,38.43,38.45,66801.0,38.45,38.48,38.43,38.45,66801.0
2019-05-24 15:00:00,38.46,38.51,38.45,38.51,31953.0,38.46,38.51,38.45,38.51,31953.0
2019-05-24 15:05:00,38.51,38.51,38.48,38.48,34471.0,38.51,38.51,38.48,38.48,34471.0
2019-05-24 15:10:00,38.49,38.49,38.42,38.44,48709.0,38.49,38.49,38.42,38.44,48709.0
2019-05-24 15:15:00,38.44,38.46,38.43,38.46,40249.0,38.44,38.46,38.43,38.46,40249.0
2019-05-24 15:20:00,38.46,38.48,38.45,38.48,61521.0,38.46,38.48,38.45,38.48,61521.0
2019-05-24 15:25:00,38.47,38.5,38.47,38.5,82123.0,38.47,38.5,38.47,38.5,82123.0
2019-05-24 15:30:00,38.5,38.51,38.48,38.51,163693.0,38.5,38.51,38.48,38.51,163693.0
2019-05-24 15:35:00,38.51,38.52,38.49,38.5,76472.0,38.51,38.52,38.49,38.5,76472.0
2019-05-24 15:40:00,38.5,38.51,38.48,38.51,120016.0,38.5,38.51,38.48,38.51,120016.0
2019-05-24 15:45:00,38.51,38.53,38.5,38.52,207757.0,38.51,38.53,38.5,38.52,207757.0
2019-05-24 15:50:00,38.53,38.54,38.5,38.5,298246.0,38.53,38.54,38.5,38.5,298246.0
2019-05-24 15:55:00,38.5,38.51,38.45,38.48,575492.0,38.5,38.51,38.45,38.48,575492.0
2019-05-28 09:30:00,38.54,38.74,38.54,38.73,121137.0,38.54,38.74,38.54,38.73,121137.0
2019-05-28 09:35:00,38.73,38.82,38.72,38.76,95884.0,38.73,38.82,38.72,38.76,95884.0
2019-05-28 09:40:00,38.76,38.92,38.75,38.87,71300.0,38.76,38.92,38.75,38.87,71300.0
2019-05-28 09:45:00,38.87,38.9,38.79,38.89,182953.0,38.87,38.9,38.79,38.89,182953.0
2019-05-28 09:50:00,38.89,38.95,38.86,38.87,65946.0,38.89,38.95,38.86,38.87,65946.0
2019-05-28 09:55:00,38.88,39.12,38.87,39.12,120343.0,38.88,39.12,38.87,39.12,120343.0
2019-05-28 10:00:00,39.13,39.16,39.01,39.02,90138.0,39.13,39.16,39.01,39.02,90138.0
2019-05-28 10:05:00,39.01,39.09,39.0,39.01,121854.0,39.01,39.09,39.0,39.01,121854.0
2019-05-28 10:10:00,39.0,39.09,38.93,38.93,198456.0,39.0,39.09,38.93,38.93,198456.0
2019-05-28 10:15:00,38.92,38.97,38.88,38.93,80577.0,38.92,38.97,38.88,38.93,80577.0
2019-05-28 10:20:00,38.93,38.96,38.77,38.83,80277.0,38.93,38.96,38.77,38.83,80277.0
2019-05-28 10:25:00,38.83,38.89,38.8,38.84,48609.0,38.83,38.89,38.8,38.84,48609.0
2019-05-28 10:30:00,38.83,38.84,38.77,38.82,151757.0,38.83,38.84,38.77,38.82,151757.0
2019-05-28 10:35:00,38.82,38.84,38.79,38.79,102704.0,38.82,38.84,38.79,38.79,102704.0
2019-05-28 10:40:00,38.8,38.84,38.75,38.84,40555.0,38.8,38.84,38.75,38.84,40555.0
2019-05-28 10:45:00,38.83,38.86,38.79,38.8,55427.0,38.83,38.86,38.79,38.8,55427.0
2019-05-28 10:50:00,38.8,38.83,38.74,38.76,82596.0,38.8,38.83,38.74,38.76,82596.0
2019-05-28 10:55:00,38.76,38.91,38.74,38.85,52183.0,38.76,38.91,38.74,38.85,52183.0
2019-05-28 11:00:00,38.85,38.92,38.82,38.9,75852.0,38.85,38.92,38.82,38.9,75852.0
2019-05-28 11:05:00,38.9,38.91,38.82,38.82,75443.0,38.9,38.91,38.82,38.82,75443.0
2019-05-28 11:10:00,38.81,38.92,38.79,38.91,62885.0,38.81,38.92,38.79,38.91,62885.0
2019-05-28 11:15:00,38.92,38.98,38.89,38.89,90846.0,38.92,38.98,38.89,38.89,90846.0
2019-05-28 11:20:00,38.89,38.91,38.84,38.88,69824.0,38.89,38.91,38.84,38.88,69824.0
2019-05-28 11:25:00,38.88,38.91,38.83,38.83,53643.0,38.88,38.91,38.83,38.83,53643.0
2019-05-28 11:30:00,38.83,38.87,38.76,38.87,59408.0,38.83,38.87,38.76,38.87,59408.0
2019-05-28 11:35:00,38.86,38.92,38.86,38.91,43301.0,38.86,38.92,38.86,38.91,43301.0
2019-05-28 11:40:00,38.91,38.93,38.85,38.85,41504.0,38.91,38.93,38.85,38.85,41504.0
2019-05-28 11:45:00,38.85,38.87,38.81,38.84,41541.0,38.85,38.87,38.81,38.84,41541.0
2019-05-28 11:50:00,38.84,38.85,38.76,38.82,74372.0,38.84,38.85,38.76,38.82,74372.0
2019-05-28 11:55:00,38.82,38.93,38.79,38.91,58270.0,38.82,38.93,38.79,38.91,58270.0
2019-05-28 12:00:00,38.91,38.92,38.86,38.91,44232.0,38.91,38.92,38.86,38.91,44232.0
2019-05-28 12:05:00,38.91,38.94,38.88,38.88,34336.0,38.91,38.94,38.88,38.88,34336.0
2019-05-28 12:10:00,38.88,38.92,38.87,38.9,28990.0,38.88,38.92,38.87,38.9,28990.0
2019-05-28 12:15:00,38.9,38.91,38.86,38.9,31817.0,38.9,38.91,38.86,38.9,31817.0
2019-05-28 12:20:00,38.89,38.94,38.88,38.88,41673.0,38.89,38.94,38.88,38.88,41673.0
2019-05-28 12:25:00,38.88,38.95,38.88,38.95,83231.0,38.88,38.95,38.88,38.95,83231.0
2019-05-28 12:30:00,38.95,39.0,38.93,38.99,49364.0,38.95,39.0,38.93,38.99,49364.0
2019-05-28 12:35:00,38.98,39.05,38.98,39.03,56191.0,38.98,39.05,38.98,39.03,56191.0
2019-05-28 12:40:00,39.04,39.08,39.0,39.05,172492.0,39.04,39.08,39.0,39.05,172492.0
2019-05-28 12:45:00,39.05,39.08,39.04,39.08,88547.0,39.05,39.08,39.04,39.08,88547.0
2019-05-28 12:50:00,39.08,39.11,39.07,39.09,28492.0,39.08,39.11,39.07,39.09,28492.0
2019-05-28 12:55:00,39.1,39.11,39.0,39.01,47079.0,39.1,39.11,39.0,39.01,47079.0
2019-05-28 13:00:00,39.02,39.04,38.94,38.94,64109.0,39.02,39.04,38.94,38.94,64109.0
2019-05-28 13:05:00,38.95,38.96,38.9,38.95,49109.0,38.95,38.96,38.9,38.95,49109.0
2019-05-28 13:10:00,38.94,38.97,38.9,38.91,27798.0,38.94,38.97,38.9,38.91,27798.0
2019-05-28 13:15:00,38.91,38.95,38.9,38.91,33989.0,38.91,38.95,38.9,38.91,33989.0
2019-05-28 13:20:00,38.93,38.98,38.92,38.95,17909.0,38.93,38.98,38.92,38.95,17909.0
2019-05-28 13:25:00,38.94,38.96,38.91,38.91,54280.0,38.94,38.96,38.91,38.91,54280.0
2019-05-28 13:30:00,38.91,38.92,38.88,38.9,129086.0,38.91,38.92,38.88,38.9,129086.0
2019-05-28 13:35:00,38.91,38.91,38.85,38.89,61483.0,38.91,38.91,38.85,38.89,61483.0
2019-05-28 13:40:00,38.88,38.91,38.87,38.9,34668.0,38.88,38.91,38.87,38.9,34668.0
2019-05-28 13:45:00,38.9,38.94,38.89,38.91,46558.0,38.9,38.94,38.89,38.91,46558.0
2019-05-28 13:50:00,38.9,38.95,38.89,38.9,32212.0,38.9,38.95,38.89,38.9,32212.0
2019-05-28 13:55:00,38.9,38.9,38.85,38.86,31150.0,38.9,38.9,38.85,38.86,31150.0
2019-05-28 14:00:00,38.86,38.9,38.83,38.9,80132.0,38.86,38.9,38.83,38.9,80132.0
2019-05-28 14:05:00,38.89,38.91,38.88,38.89,23368.0,38.89,38.91,38.88,38.89,23368.0
2019-05-28 14:10:00,38.89,38.9,38.86,38.9,89886.0,38.89,38.9,38.86,38.9,89886.0
2019-05-28 14:15:00,38.9,38.92,38.87,38.89,35847.0,38.9,38.92,38.87,38.89,35847.0
2019-05-28 14:20:00,38.89,38.9,38.87,38.89,30705.0,38.89,38.9,38.87,38.89,30705.0
2019-05-28 14:25:00,38.89,38.91,38.87,38.89,57840.0,38.89,38.91,38.87,38.89,57840.0
2019-05-28 14:30:00,38.88,38.9,38.86,38.89,63288.0,38.88,38.9,38.86,38.89,63288.0
2019-05-28 14:35:00,38.88,38.9,38.86,38.87,55038.0,38.88,38.9,38.86,38.87,55038.0
2019-05-28 14:40:00,38.86,38.87,38.75,38.77,156656.0,38.86,38.87,38.75,38.77,156656.0
2019-05-28 14:45:00,38.77,38.86,38.77,38.82,59041.0,38.77,38.86,38.77,38.82,59041.0
2019-05-28 14:50:00,38.82,38.86,38.76,38.76,171908.0,38.82,38.86,38.76,38.76,171908.0
2019-05-28 14:55:00,38.75,38.76,38.68,38.76,273325.0,38.75,38.76,38.68,38.76,273325.0
2019-05-28 15:00:00,38.75,38.76,38.65,38.7,131753.0,38.75,38.76,38.65,38.7,131753.0
2019-05-28 15:05:00,38.71,38.74,38.68,38.73,111380.0,38.71,38.74,38.68,38.73,111380.0
2019-05-28 15:10:00,38.72,38.72,38.65,38.69,67041.0,38.72,38.72,38.65,38.69,67041.0
2019-05-28 15:15:00,38.7,38.72,38.65,38.68,159366.0,38.7,38.72,38.65,38.68,159366.0
2019-05-28 15:20:00,38.68,38.71,38.63,38.66,222928.0,38.68,38.71,38.63,38.66,222928.0
2019-05-28 15:25:00,38.65,38.7,38.57,38.58,180877.0,38.65,38.7,38.57,38.58,180877.0
2019-05-28 15:30:00,38.58,38.58,38.52,38.55,310063.0,38.58,38.58,38.52,38.55,310063.0
2019-05-28 15:35:00,38.55,38.57,38.48,38.49,248925.0,38.55,38.57,38.48,38.49,248925.0
2019-05-28 15:40:00,38.49,38.49,38.33,38.37,234613.0,38.49,38.49,38.33,38.37,234613.0
2019-05-28 15:45:00,38.37,38.43,38.34,38.41,260746.0,38.37,38.43,38.34,38.41,260746.0
2019-05-28 15:50:00,38.41,38.46,38.39,38.42,313770.0,38.41,38.46,38.39,38.42,313770.0
2019-05-28 15:55:00,38.43,38.48,38.39,38.42,492765.0,38.43,38.48,38.39,38.42,492765.0
2019-05-29 09:30:00,38.4,38.5,38.19,38.46,145631.0,38.4,38.5,38.19,38.46,145631.0
2019-05-29 09:35:00,38.47,38.47,38.12,38.13,61389.0,38.47,38.47,38.12,38.13,61389.0
2019-05-29 09:40:00,38.14,38.33,38.1,38.32,88236.0,38.14,38.33,38.1,38.32,88236.0
2019-05-29 09:45:00,38.33,38.36,38.15,38.19,56783.0,38.33,38.36,38.15,38.19,56783.0
2019-05-29 09:50:00,38.18,38.21,38.09,38.15,50969.0,38.18,38.21,38.09,38.15,50969.0
2019-05-29 09:55:00,38.15,38.32,38.14,38.31,52043.0,38.15,38.32,38.14,38.31,52043.0
2019-05-29 10:00:00,38.3,38.31,38.23,38.27,50841.0,38.3,38.31,38.23,38.27,50841.0
2019-05-29 10:05:00,38.26,38.34,38.23,38.32,107850.0,38.26,38.34,38.23,38.32,107850.0
2019-05-29 10:10:00,38.32,38.35,38.2,38.28,57695.0,38.32,38.35,38.2,38.28,57695.0
2019-05-29 10:15:00,38.27,38.34,38.24,38.3,45747.0,38.27,38.34,38.24,38.3,45747.0
2019-05-29 10:20:00,38.3,38.31,38.24,38.24,34359.0,38.3,38.31,38.24,38.24,34359.0
2019-05-29 10:25:00,38.24,38.3,38.2,38.29,48410.0,38.24,38.3,38.2,38.29,48410.0
2019-05-29 10:30:00,38.27,38.41,38.25,38.39,48431.0,38.27,38.41,38.25,38.39,48431.0
2019-05-29 10:35:00,38.38,38.38,38.2,38.23,45316.0,38.38,38.38,38.2,38.23,45316.0
2019-05-29 10:40:00,38.22,38.25,38.13,38.13,47763.0,38.22,38.25,38.13,38.13,47763.0
2019-05-29 10:45:00,38.12,38.17,38.05,38.11,39932.0,38.12,38.17,38.05,38.11,39932.0
2019-05-29 10:50:00,38.11,38.15,38.09,38.14,28809.0,38.11,38.15,38.09,38.14,28809.0
2019-05-29 10:55:00,38.15,38.17,38.08,38.09,28890.0,38.15,38.17,38.08,38.09,28890.0
2019-05-29 11:00:00,38.09,38.18,38.05,38.15,56453.0,38.09,38.18,38.05,38.15,56453.0
2019-05-29 11:05:00,38.15,38.22,38.06,38.18,41987.0,38.15,38.22,38.06,38.18,41987.0
2019-05-29 11:10:00,38.17,38.18,38.02,38.04,35672.0,38.17,38.18,38.02,38.04,35672.0
2019-05-29 11:15:00,38.03,38.13,38.03,38.11,48297.0,38.03,38.13,38.03,38.11,48297.0
2019-05-29 11:20:00,38.11,38.11,38.0,38.04,46126.0,38.11,38.11,38.0,38.04,46126.0
2019-05-29 11:25:00,38.04,38.06,37.98,38.02,58028.0,38.04,38.06,37.98,38.02,58028.0
2019-05-29 11:30:00,38.01,38.05,37.98,38.02,45209.0,38.01,38.05,37.98,38.02,45209.0
2019-05-29 11:35:00,38.02,38.05,37.95,37.95,71350.0,38.02,38.05,37.95,37.95,71350.0
2019-05-29 11:40:00,37.95,37.97,37.88,37.9,50095.0,37.95,37.97,37.88,37.9,50095.0
2019-05-29 11:45:00,37.91,37.97,37.9,37.96,74267.0,37.91,37.97,37.9,37.96,74267.0
2019-05-29 11:50:00,37.95,37.97,37.87,37.91,52121.0,37.95,37.97,37.87,37.91,52121.0
2019-05-29 11:55:00,37.91,37.98,37.9,37.93,35814.0,37.91,37.98,37.9,37.93,35814.0
2019-05-29 12:00:00,37.94,37.94,37.83,37.86,47669.0,37.94,37.94,37.83,37.86,47669.0
2019-05-29 12:05:00,37.86,37.96,37.84,37.92,31608.0,37.86,37.96,37.84,37.92,31608.0
2019-05-29 12:10:00,37.91,37.92,37.86,37.91,42140.0,37.91,37.92,37.86,37.91,42140.0
2019-05-29 12:15:00,37.9,37.94,37.89,37.93,50740.0,37.9,37.94,37.89,37.93,50740.0
2019-05-29 12:20:00,37.92,37.93,37.84,37.86,40999.0,37.92,37.93,37.84,37.86,40999.0
2019-05-29 12:25:00,37.85,37.93,37.85,37.9,32749.0,37.85,37.93,37.85,37.9,32749.0
2019-05-29 12:30:00,37.9,37.92,37.86,37.87,26090.0,37.9,37.92,37.86,37.87,26090.0
2019-05-29 12:35:00,37.88,37.91,37.86,37.9,28131.0,37.88,37.91,37.86,37.9,28131.0
2019-05-29 12:40:00,37.89,37.92,37.86,37.9,30474.0,37.89,37.92,37.86,37.9,30474.0
2019-05-29 12:45:00,37.91,37.91,37.83,37.84,42450.0,37.91,37.91,37.83,37.84,42450.0
2019-05-29 12:50:00,37.85,37.85,37.73,37.77,58736.0,37.85,37.85,37.73,37.77,58736.0
2019-05-29 12:55:00,37.76,37.77,37.71,37.73,50447.0,37.76,37.77,37.71,37.73,50447.0
2019-05-29 13:00:00,37.74,37.76,37.71,37.73,34597.0,37.74,37.76,37.71,37.73,34597.0
2019-05-29 13:05:00,37.73,37.86,37.7,37.86,41741.0,37.73,37.86,37.7,37.86,41741.0
2019-05-29 13:10:00,37.86,37.93,37.86,37.91,60000.0,37.86,37.93,37.86,37.91,60000.0
2019-05-29 13:15:00,37.91,37.91,37.85,37.88,78004.0,37.91,37.91,37.85,37.88,78004.0
2019-05-29 13:20:00,37.88,37.9,37.84,37.89,36415.0,37.88,37.9,37.84,37.89,36415.0
2019-05-29 13:25:00,37.9,37.9,37.83,37.86,23261.0,37.9,37.9,37.83,37.86,23261.0
2019-05-29 13:30:00,37.86,37.89,37.82,37.89,23400.0,37.86,37.89,37.82,37.89,23400.0
2019-05-29 13:35:00,37.89,37.97,37.86,37.97,288140.0,37.89,37.97,37.86,37.97,288140.0
2019-05-29 13:40:00,37.97,38.01,37.96,37.98,53716.0,37.97,38.01,37.96,37.98,53716.0
2019-05-29 13:45:00,37.98,38.08,37.98,38.07,48914.0,37.98,38.08,37.98,38.07,48914.0
2019-05-29 13:50:00,38.06,38.08,38.0,38.01,28246.0,38.06,38.08,38.0,38.01,28246.0
2019-05-29 13:55:00,38.02,38.07,38.01,38.03,42236.0,38.02,38.07,38.01,38.03,42236.0
2019-05-29 14:00:00,38.03,38.08,38.03,38.06,21196.0,38.03,38.08,38.03,38.06,21196.0
2019-05-29 14:05:00,38.06,38.09,38.01,38.02,40550.0,38.06,38.09,38.01,38.02,40550.0
2019-05-29 14:10:00,38.02,38.04,38.0,38.03,33121.0,38.02,38.04,38.0,38.03,33121.0
2019-05-29 14:15:00,38.02,38.09,38.01,38.09,32883.0,38.02,38.09,38.01,38.09,32883.0
2019-05-29 14:20:00,38.09,38.11,38.06,38.11,34551.0,38.09,38.11,38.06,38.11,34551.0
2019-05-29 14:25:00,38.09,38.12,38.07,38.11,42049.0,38.09,38.12,38.07,38.11,42049.0
2019-05-29 14:30:00,38.11,38.11,37.99,38.0,48269.0,38.11,38.11,37.99,38.0,48269.0
2019-05-29 14:35:00,38.0,38.03,37.96,37.99,66506.0,38.0,38.03,37.96,37.99,66506.0
2019-05-29 14:40:00,37.98,37.98,37.92,37.95,87155.0,37.98,37.98,37.92,37.95,87155.0
2019-05-29 14:45:00,37.95,37.99,37.95,37.97,53182.0,37.95,37.99,37.95,37.97,53182.0
2019-05-29 14:50:00,37.97,37.99,37.93,37.98,56901.0,37.97,37.99,37.93,37.98,56901.0
2019-05-29 14:55:00,37.97,38.01,37.95,38.01,20340.0,37.97,38.01,37.95,38.01,20340.0
2019-05-29 15:00:00,38.01,38.01,37.91,37.95,101843.0,38.01,38.01,37.91,37.95,101843.0
2019-05-29 15:05:00,37.95,37.99,37.92,37.97,43997.0,37.95,37.99,37.92,37.97,43997.0
2019-05-29 15:10:00,37.97,37.99,37.95,37.98,45234.0,37.97,37.99,37.95,37.98,45234.0
2019-05-29 15:15:00,37.98,38.0,37.96,37.98,74913.0,37.98,38.0,37.96,37.98,74913.0
2019-05-29 15:20:00,37.98,38.02,37.96,38.0,60384.0,37.98,38.02,37.96,38.0,60384.0
2019-05-29 15:25:00,38.01,38.04,37.99,38.04,70237.0,38.01,38.04,37.99,38.04,70237.0
2019-05-29 15:30:00,38.04,38.1,38.01,38.1,63572.0,38.04,38.1,38.01,38.1,63572.0
2019-05-29 15:35:00,38.11,38.18,38.1,38.15,70556.0,38.11,38.18,38.1,38.15,70556.0
2019-05-29 15:40:00,38.15,38.23,38.15,38.18,168602.0,38.15,38.23,38.15,38.18,168602.0
2019-05-29 15:45:00,38.18,38.18,38.1,38.11,89264.0,38.18,38.18,38.1,38.11,89264.0
2019-05-29 15:50:00,38.1,38.11,38.0,38.06,164028.0,38.1,38.11,38.0,38.06,164028.0
2019-05-29 15:55:00,38.06,38.16,38.05,38.07,333498.0,38.06,38.16,38.05,38.07,333498.0
2019-05-30 09:30:00,38.21,38.31,38.02,38.11,101325.0,38.21,38.31,38.02,38.11,101325.0
2019-05-30 09:35:00,38.13,38.4,38.09,38.4,67310.0,38.13,38.4,38.09,38.4,67310.0
2019-05-30 09:40:00,38.4,38.48,38.32,38.45,68703.0,38.4,38.48,38.32,38.45,68703.0
2019-05-30 09:45:00,38.45,38.53,38.42,38.49,91448.0,38.45,38.53,38.42,38.49,91448.0
2019-05-30 09:50:00,38.49,38.58,38.46,38.5,48727.0,38.49,38.58,38.46,38.5,48727.0
2019-05-30 09:55:00,38.5,38.53,38.46,38.47,79589.0,38.5,38.53,38.46,38.47,79589.0
2019-05-30 10:00:00,38.47,38.56,38.46,38.55,79926.0,38.47,38.56,38.46,38.55,79926.0
2019-05-30 10:05:00,38.54,38.57,38.48,38.57,46106.0,38.54,38.57,38.48,38.57,46106.0
2019-05-30 10:10:00,38.57,38.63,38.57,38.59,98147.0,38.57,38.63,38.57,38.59,98147.0
2019-05-30 10:15:00,38.59,38.65,38.59,38.64,232428.0,38.59,38.65,38.59,38.64,232428.0
2019-05-30 10:20:00,38.62,38.64,38.55,38.58,33588.0,38.62,38.64,38.55,38.58,33588.0
2019-05-30 10:25:00,38.58,38.6,38.55,38.6,96923.0,38.58,38.6,38.55,38.6,96923.0
2019-05-30 10:30:00,38.61,38.67,38.6,38.66,36546.0,38.61,38.67,38.6,38.66,36546.0
2019-05-30 10:35:00,38.65,38.68,38.58,38.59,49168.0,38.65,38.68,38.58,38.59,49168.0
2019-05-30 10:40:00,38.58,38.6,38.56,38.58,81328.0,38.58,38.6,38.56,38.58,81328.0
2019-05-30 10:45:00,38.58,38.63,38.56,38.59,68015.0,38.58,38.63,38.56,38.59,68015.0
2019-05-30 10:50:00,38.59,38.62,38.53,38.53,70755.0,38.59,38.62,38.53,38.53,70755.0
2019-05-30 10:55:00,38.53,38.64,38.52,38.57,62589.0,38.53,38.64,38.52,38.57,62589.0
2019-05-30 11:00:00,38.57,38.58,38.5,38.53,101278.0,38.57,38.58,38.5,38.53,101278.0
2019-05-30 11:05:00,38.53,38.59,38.53,38.58,59271.0,38.53,38.59,38.53,38.58,59271.0
2019-05-30 11:10:00,38.57,38.6,38.53,38.55,99435.0,38.57,38.6,38.53,38.55,99435.0
2019-05-30 11:15:00,38.55,38.6,38.51,38.53,77696.0,38.55,38.6,38.51,38.53,77696.0
2019-05-30 11:20:00,38.54,38.56,38.49,38.5,55751.0,38.54,38.56,38.49,38.5,55751.0
2019-05-30 11:25:00,38.5,38.59,38.49,38.54,78798.0,38.5,38.59,38.49,38.54,78798.0
2019-05-30 11:30:00,38.55,38.59,38.43,38.43,68230.0,38.55,38.59,38.43,38.43,68230.0
2019-05-30 11:35:00,38.43,38.51,38.43,38.5,40663.0,38.43,38.51,38.43,38.5,40663.0
2019-05-30 11:40:00,38.49,38.54,38.45,38.45,30785.0,38.49,38.54,38.45,38.45,30785.0
2019-05-30 11:45:00,38.45,38.49,38.44,38.49,33843.0,38.45,38.49,38.44,38.49,33843.0
2019-05-30 11:50:00,38.49,38.49,38.4,38.42,186255.0,38.49,38.49,38.4,38.42,186255.0
2019-05-30 11:55:00,38.43,38.51,38.39,38.48,68194.0,38.43,38.51,38.39,38.48,68194.0
2019-05-30 12:00:00,38.47,38.48,38.42,38.47,30633.0,38.47,38.48,38.42,38.47,30633.0
2019-05-30 12:05:00,38.46,38.5,38.44,38.46,33045.0,38.46,38.5,38.44,38.46,33045.0
2019-05-30 12:10:00,38.46,38.55,38.45,38.55,41060.0,38.46,38.55,38.45,38.55,41060.0
2019-05-30 12:15:00,38.55,38.56,38.5,38.51,46830.0,38.55,38.56,38.5,38.51,46830.0
2019-05-30 12:20:00,38.51,38.54,38.47,38.52,78125.0,38.51,38.54,38.47,38.52,78125.0
2019-05-30 12:25:00,38.52,38.55,38.48,38.48,35718.0,38.52,38.55,38.48,38.48,35718.0
2019-05-30 12:30:00,38.48,38.5,38.41,38.41,35420.0,38.48,38.5,38.41,38.41,35420.0
2019-05-30 12:35:00,38.42,38.46,38.39,38.45,64395.0,38.42,38.46,38.39,38.45,64395.0
2019-05-30 12:40:00,38.45,38.46,38.43,38.45,44695.0,38.45,38.46,38.43,38.45,44695.0
2019-05-30 12:45:00,38.45,38.45,38.41,38.43,46514.0,38.45,38.45,38.41,38.43,46514.0
2019-05-30 12:50:00,38.43,38.45,38.42,38.44,27120.0,38.43,38.45,38.42,38.44,27120.0
2019-05-30 12:55:00,38.44,38.44,38.38,38.41,35864.0,38.44,38.44,38.38,38.41,35864.0
2019-05-30 13:00:00,38.41,38.44,38.38,38.39,28747.0,38.41,38.44,38.38,38.39,28747.0
2019-05-30 13:05:00,38.39,38.42,38.38,38.42,24751.0,38.39,38.42,38.38,38.42,24751.0
2019-05-30 13:10:00,38.41,38.45,38.41,38.43,28015.0,38.41,38.45,38.41,38.43,28015.0
2019-05-30 13:15:00,38.43,38.43,38.37,38.38,41253.0,38.43,38.43,38.37,38.38,41253.0
2019-05-30 13:20:00,38.38,38.42,38.37,38.39,116526.0,38.38,38.42,38.37,38.39,116526.0
2019-05-30 13:25:00,38.38,38.39,38.34,38.36,22342.0,38.38,38.39,38.34,38.36,22342.0
2019-05-30 13:30:00,38.36,38.4,38.36,38.4,24936.0,38.36,38.4,38.36,38.4,24936.0
2019-05-30 13:35:00,38.4,38.41,38.36,38.4,21507.0,38.4,38.41,38.36,38.4,21507.0
2019-05-30 13:40:00,38.41,38.41,38.38,38.38,29589.0,38.41,38.41,38.38,38.38,29589.0
2019-05-30 13:45:00,38.39,38.4,38.38,38.4,21491.0,38.39,38.4,38.38,38.4,21491.0
2019-05-30 13:50:00,38.4,38.42,38.33,38.34,59896.0,38.4,38.42,38.33,38.34,59896.0
2019-05-30 13:55:00,38.34,38.37,38.33,38.34,22617.0,38.34,38.37,38.33,38.34,22617.0
2019-05-30 14:00:00,38.34,38.37,38.32,38.33,28202.0,38.34,38.37,38.32,38.33,28202.0
2019-05-30 14:05:00,38.33,38.34,38.3,38.32,65178.0,38.33,38.34,38.3,38.32,65178.0
2019-05-30 14:10:00,38.33,38.33,38.3,38.3,17714.0,38.33,38.33,38.3,38.3,17714.0
2019-05-30 14:15:00,38.3,38.32,38.27,38.31,36162.0,38.3,38.32,38.27,38.31,36162.0
2019-05-30 14:20:00,38.3,38.34,38.3,38.33,78240.0,38.3,38.34,38.3,38.33,78240.0
2019-05-30 14:25:00,38.32,38.33,38.28,38.29,35728.0,38.32,38.33,38.28,38.29,35728.0
2019-05-30 14:30:00,38.28,38.28,38.23,38.23,25437.0,38.28,38.28,38.23,38.23,25437.0
2019-05-30 14:35:00,38.24,38.25,38.2,38.21,25502.0,38.24,38.25,38.2,38.21,25502.0
2019-05-30 14:40:00,38.21,38.29,38.2,38.26,38170.0,38.21,38.29,38.2,38.26,38170.0
2019-05-30 14:45:00,38.26,38.29,38.24,38.29,42848.0,38.26,38.29,38.24,38.29,42848.0
2019-05-30 14:50:00,38.29,38.32,38.25,38.3,55236.0,38.29,38.32,38.25,38.3,55236.0
2019-05-30 14:55:00,38.3,38.4,38.29,38.4,54397.0,38.3,38.4,38.29,38.4,54397.0
2019-05-30 15:00:00,38.4,38.4,38.33,38.34,59008.0,38.4,38.4,38.33,38.34,59008.0
2019-05-30 15:05:00,38.35,38.38,38.3,38.3,138087.0,38.35,38.38,38.3,38.3,138087.0
2019-05-30 15:10:00,38.3,38.32,38.28,38.32,92356.0,38.3,38.32,38.28,38.32,92356.0
2019-05-30 15:15:00,38.31,38.33,38.28,38.3,112437.0,38.31,38.33,38.28,38.3,112437.0
2019-05-30 15:20:00,38.3,38.35,38.28,38.33,147666.0,38.3,38.35,38.28,38.33,147666.0
2019-05-30 15:25:00,38.32,38.46,38.32,38.45,37579.0,38.32,38.46,38.32,38.45,37579.0
2019-05-30 15:30:00,38.44,38.44,38.38,38.41,82323.0,38.44,38.44,38.38,38.41,82323.0
2019-05-30 15:35:00,38.42,38.47,38.4,38.42,86751.0,38.42,38.47,38.4,38.42,86751.0
2019-05-30 15:40:00,38.42,38.44,38.39,38.41,63671.0,38.42,38.44,38.39,38.41,63671.0
2019-05-30 15:45:00,38.39,38.43,38.36,38.43,78083.0,38.39,38.43,38.36,38.43,78083.0
2019-05-30 15:50:00,38.43,38.43,38.37,38.38,94043.0,38.43,38.43,38.37,38.38,94043.0
2019-05-30 15:55:00,38.38,38.44,38.36,38.44,319960.0,38.38,38.44,38.36,38.44,319960.0
2019-05-31 09:30:00,38.16,38.25,37.92,37.92,130676.0,38.16,38.25,37.92,37.92,130676.0
2019-05-31 09:35:00,37.93,38.13,37.92,38.03,78560.0,37.93,38.13,37.92,38.03,78560.0
2019-05-31 09:40:00,38.02,38.02,37.89,37.98,55442.0,38.02,38.02,37.89,37.98,55442.0
2019-05-31 09:45:00,37.96,38.02,37.95,37.95,31232.0,37.96,38.02,37.95,37.95,31232.0
2019-05-31 09:50:00,37.96,37.96,37.83,37.91,62851.0,37.96,37.96,37.83,37.91,62851.0
2019-05-31 09:55:00,37.92,37.94,37.79,37.82,116616.0,37.92,37.94,37.79,37.82,116616.0
2019-05-31 10:00:00,37.81,37.85,37.61,37.62,123723.0,37.81,37.85,37.61,37.62,123723.0
2019-05-31 10:05:00,37.63,37.74,37.61,37.69,61757.0,37.63,37.74,37.61,37.69,61757.0
2019-05-31 10:10:00,37.69,37.7,37.66,37.7,41569.0,37.69,37.7,37.66,37.7,41569.0
2019-05-31 10:15:00,37.7,37.85,37.7,37.84,47427.0,37.7,37.85,37.7,37.84,47427.0
2019-05-31 10:20:00,37.85,37.94,37.85,37.91,63299.0,37.85,37.94,37.85,37.91,63299.0
2019-05-31 10:25:00,37.91,37.95,37.82,37.84,61531.0,37.91,37.95,37.82,37.84,61531.0
2019-05-31 10:30:00,37.84,38.12,37.84,37.99,179098.0,37.84,38.12,37.84,37.99,179098.0
2019-05-31 10:35:00,37.99,38.01,37.91,37.93,136829.0,37.99,38.01,37.91,37.93,136829.0
2019-05-31 10:40:00,37.93,37.96,37.86,37.93,78709.0,37.93,37.96,37.86,37.93,78709.0
2019-05-31 10:45:00,37.93,37.97,37.9,37.97,30906.0,37.93,37.97,37.9,37.97,30906.0
2019-05-31 10:50:00,37.97,38.23,37.97,38.16,214946.0,37.97,38.23,37.97,38.16,214946.0
2019-05-31 10:55:00,38.16,38.21,38.14,38.21,44290.0,38.16,38.21,38.14,38.21,44290.0
2019-05-31 11:00:00,38.2,38.21,38.15,38.16,34826.0,38.2,38.21,38.15,38.16,34826.0
2019-05-31 11:05:00,38.17,38.24,38.17,38.23,41715.0,38.17,38.24,38.17,38.23,41715.0
2019-05-31 11:10:00,38.23,38.3,38.21,38.26,47216.0,38.23,38.3,38.21,38.26,47216.0
2019-05-31 11:15:00,38.26,38.3,38.23,38.27,149420.0,38.26,38.3,38.23,38.27,149420.0
2019-05-31 11:20:00,38.27,38.38,38.27,38.36,43429.0,38.27,38.38,38.27,38.36,43429.0
2019-05-31 11:25:00,38.35,38.39,38.31,38.36,54189.0,38.35,38.39,38.31,38.36,54189.0
2019-05-31 11:30:00,38.36,38.41,38.33,38.33,36702.0,38.36,38.41,38.33,38.33,36702.0
2019-05-31 11:35:00,38.34,38.44,38.34,38.43,87851.0,38.34,38.44,38.34,38.43,87851.0
2019-05-31 11:40:00,38.43,38.48,38.42,38.48,27780.0,38.43,38.48,38.42,38.48,27780.0
2019-05-31 11:45:00,38.48,38.57,38.47,38.55,58946.0,38.48,38.57,38.47,38.55,58946.0
2019-05-31 11:50:00,38.55,38.56,38.47,38.48,43556.0,38.55,38.56,38.47,38.48,43556.0
2019-05-31 11:55:00,38.48,38.51,38.48,38.51,33571.0,38.48,38.51,38.48,38.51,33571.0
2019-05-31 12:00:00,38.51,38.51,38.4,38.41,28125.0,38.51,38.51,38.4,38.41,28125.0
2019-05-31 12:05:00,38.41,38.42,38.38,38.39,33734.0,38.41,38.42,38.38,38.39,33734.0
2019-05-31 12:10:00,38.38,38.39,38.36,38.37,16594.0,38.38,38.39,38.36,38.37,16594.0
2019-05-31 12:15:00,38.38,38.38,38.33,38.33,16574.0,38.38,38.38,38.33,38.33,16574.0
2019-05-31 12:20:00,38.33,38.34,38.3,38.33,17714.0,38.33,38.34,38.3,38.33,17714.0
2019-05-31 12:25:00,38.34,38.38,38.33,38.34,14181.0,38.34,38.38,38.33,38.34,14181.0
2019-05-31 12:30:00,38.34,38.36,38.31,38.36,23299.0,38.34,38.36,38.31,38.36,23299.0
2019-05-31 12:35:00,38.36,38.38,38.34,38.36,20404.0,38.36,38.38,38.34,38.36,20404.0
2019-05-31 12:40:00,38.35,38.37,38.31,38.36,20408.0,38.35,38.37,38.31,38.36,20408.0
2019-05-31 12:45:00,38.35,38.39,38.34,38.36,14523.0,38.35,38.39,38.34,38.36,14523.0
2019-05-31 12:50:00,38.36,38.38,38.34,38.34,17555.0,38.36,38.38,38.34,38.34,17555.0
2019-05-31 12:55:00,38.33,38.33,38.27,38.3,20670.0,38.33,38.33,38.27,38.3,20670.0
2019-05-31 13:00:00,38.3,38.33,38.29,38.3,16553.0,38.3,38.33,38.29,38.3,16553.0
2019-05-31 13:05:00,38.3,38.34,38.3,38.34,8683.0,38.3,38.34,38.3,38.34,8683.0
2019-05-31 13:10:00,38.35,38.41,38.35,38.41,19553.0,38.35,38.41,38.35,38.41,19553.0
2019-05-31 13:15:00,38.41,38.43,38.38,38.4,24629.0,38.41,38.43,38.38,38.4,24629.0
2019-05-31 13:20:00,38.41,38.48,38.41,38.47,42655.0,38.41,38.48,38.41,38.47,42655.0
2019-05-31 13:25:00,38.48,38.55,38.46,38.55,64398.0,38.48,38.55,38.46,38.55,64398.0
2019-05-31 13:30:00,38.54,38.55,38.49,38.52,45166.0,38.54,38.55,38.49,38.52,45166.0
2019-05-31 13:35:00,38.52,38.53,38.49,38.53,47854.0,38.52,38.53,38.49,38.53,47854.0
2019-05-31 13:40:00,38.53,38.53,38.49,38.5,94564.0,38.53,38.53,38.49,38.5,94564.0
2019-05-31 13:45:00,38.5,38.55,38.5,38.54,20801.0,38.5,38.55,38.5,38.54,20801.0
2019-05-31 13:50:00,38.53,38.53,38.47,38.5,61672.0,38.53,38.53,38.47,38.5,61672.0
2019-05-31 13:55:00,38.5,38.56,38.5,38.52,30181.0,38.5,38.56,38.5,38.52,30181.0
2019-05-31 14:00:00,38.52,38.53,38.46,38.47,41022.0,38.52,38.53,38.46,38.47,41022.0
2019-05-31 14:05:00,38.47,38.5,38.45,38.5,39313.0,38.47,38.5,38.45,38.5,39313.0
2019-05-31 14:10:00,38.5,38.5,38.45,38.46,61489.0,38.5,38.5,38.45,38.46,61489.0
2019-05-31 14:15:00,38.46,38.47,38.44,38.45,61772.0,38.46,38.47,38.44,38.45,61772.0
2019-05-31 14:20:00,38.44,38.47,38.4,38.47,35430.0,38.44,38.47,38.4,38.47,35430.0
2019-05-31 14:25:00,38.46,38.47,38.44,38.45,61972.0,38.46,38.47,38.44,38.45,61972.0
2019-05-31 14:30:00,38.45,38.46,38.42,38.43,49534.0,38.45,38.46,38.42,38.43,49534.0
2019-05-31 14:35:00,38.43,38.45,38.42,38.43,56322.0,38.43,38.45,38.42,38.43,56322.0
2019-05-31 14:40:00,38.43,38.56,38.43,38.56,35132.0,38.43,38.56,38.43,38.56,35132.0
2019-05-31 14:45:00,38.56,38.59,38.55,38.55,75971.0,38.56,38.59,38.55,38.55,75971.0
2019-05-31 14:50:00,38.56,38.59,38.55,38.58,45241.0,38.56,38.59,38.55,38.58,45241.0
2019-05-31 14:55:00,38.58,38.59,38.53,38.53,60837.0,38.58,38.59,38.53,38.53,60837.0
2019-05-31 15:00:00,38.53,38.53,38.44,38.45,82195.0,38.53,38.53,38.44,38.45,82195.0
2019-05-31 15:05:00,38.45,38.49,38.44,38.47,32708.0,38.45,38.49,38.44,38.47,32708.0
2019-05-31 15:10:00,38.46,38.51,38.46,38.49,53427.0,38.46,38.51,38.46,38.49,53427.0
2019-05-31 15:15:00,38.49,38.5,38.46,38.47,43335.0,38.49,38.5,38.46,38.47,43335.0
2019-05-31 15:20:00,38.47,38.47,38.39,38.44,73918.0,38.47,38.47,38.39,38.44,73918.0
2019-05-31 15:25:00,38.44,38.46,38.39,38.45,66765.0,38.44,38.46,38.39,38.45,66765.0
2019-05-31 15:30:00,38.45,38.48,38.41,38.41,79723.0,38.45,38.48,38.41,38.41,79723.0
2019-05-31 15:35:00,38.41,38.42,38.33,38.37,86045.0,38.41,38.42,38.33,38.37,86045.0
2019-05-31 15:40:00,38.37,38.42,38.36,38.42,91143.0,38.37,38.42,38.36,38.42,91143.0
2019-05-31 15:45:00,38.41,38.49,38.4,38.49,93692.0,38.41,38.49,38.4,38.49,93692.0
2019-05-31 15:50:00,38.48,38.49,38.44,38.47,178419.0,38.48,38.49,38.44,38.47,178419.0
2019-05-31 15:55:00,38.47,38.48,38.4,38.41,422784.0,38.47,38.48,38.4,38.41,422784.0
2019-06-03 09:30:00,38.48,38.61,38.37,38.6,104004.0,38.48,38.61,38.37,38.6,104004.0
2019-06-03 09:35:00,38.59,38.67,38.52,38.62,60356.0,38.59,38.67,38.52,38.62,60356.0
2019-06-03 09:40:00,38.63,38.67,38.54,38.54,63075.0,38.63,38.67,38.54,38.54,63075.0
2019-06-03 09:45:00,38.54,38.54,38.31,38.36,44292.0,38.54,38.54,38.31,38.36,44292.0
2019-06-03 09:50:00,38.36,38.41,38.26,38.26,44485.0,38.36,38.41,38.26,38.26,44485.0
2019-06-03 09:55:00,38.27,38.3,38.21,38.21,50366.0,38.27,38.3,38.21,38.21,50366.0
2019-06-03 10:00:00,38.2,38.24,38.08,38.16,56523.0,38.2,38.24,38.08,38.16,56523.0
2019-06-03 10:05:00,38.16,38.24,38.11,38.22,65290.0,38.16,38.24,38.11,38.22,65290.0
2019-06-03 10:10:00,38.21,38.26,38.2,38.22,40653.0,38.21,38.26,38.2,38.22,40653.0
2019-06-03 10:15:00,38.21,38.37,38.18,38.37,37531.0,38.21,38.37,38.18,38.37,37531.0
2019-06-03 10:20:00,38.37,38.42,38.33,38.41,34344.0,38.37,38.42,38.33,38.41,34344.0
2019-06-03 10:25:00,38.4,38.49,38.4,38.48,25624.0,38.4,38.49,38.4,38.48,25624.0
2019-06-03 10:30:00,38.48,38.5,38.45,38.48,49095.0,38.48,38.5,38.45,38.48,49095.0
2019-06-03 10:35:00,38.48,38.54,38.42,38.54,39572.0,38.48,38.54,38.42,38.54,39572.0
2019-06-03 10:40:00,38.53,38.57,38.5,38.57,29336.0,38.53,38.57,38.5,38.57,29336.0
2019-06-03 10:45:00,38.56,38.58,38.46,38.46,38922.0,38.56,38.58,38.46,38.46,38922.0
2019-06-03 10:50:00,38.46,38.48,38.42,38.46,33992.0,38.46,38.48,38.42,38.46,33992.0
2019-06-03 10:55:00,38.47,38.51,38.4,38.42,52016.0,38.47,38.51,38.4,38.42,52016.0
2019-06-03 11:00:00,38.42,38.48,38.42,38.47,29349.0,38.42,38.48,38.42,38.47,29349.0
2019-06-03 11:05:00,38.47,38.5,38.42,38.47,22233.0,38.47,38.5,38.42,38.47,22233.0
2019-06-03 11:10:00,38.46,38.51,38.45,38.51,76167.0,38.46,38.51,38.45,38.51,76167.0
2019-06-03 11:15:00,38.5,38.5,38.43,38.49,24129.0,38.5,38.5,38.43,38.49,24129.0
2019-06-03 11:20:00,38.49,38.56,38.44,38.54,28663.0,38.49,38.56,38.44,38.54,28663.0
2019-06-03 11:25:00,38.54,38.55,38.48,38.53,57109.0,38.54,38.55,38.48,38.53,57109.0
2019-06-03 11:30:00,38.52,38.53,38.44,38.46,22614.0,38.52,38.53,38.44,38.46,22614.0
2019-06-03 11:35:00,38.47,38.49,38.43,38.48,17390.0,38.47,38.49,38.43,38.48,17390.0
2019-06-03 11:40:00,38.47,38.52,38.42,38.47,43513.0,38.47,38.52,38.42,38.47,43513.0
2019-06-03 11:45:00,38.46,38.47,38.36,38.38,18396.0,38.46,38.47,38.36,38.38,18396.0
2019-06-03 11:50:00,38.38,38.42,38.37,38.4,36740.0,38.38,38.42,38.37,38.4,36740.0
2019-06-03 11:55:00,38.4,38.4,38.33,38.37,40675.0,38.4,38.4,38.33,38.37,40675.0
2019-06-03 12:00:00,38.36,38.42,38.35,38.35,21679.0,38.36,38.42,38.35,38.35,21679.0
2019-06-03 12:05:00,38.35,38.36,38.28,38.31,16003.0,38.35,38.36,38.28,38.31,16003.0
2019-06-03 12:10:00,38.31,38.36,38.3,38.34,24560.0,38.31,38.36,38.3,38.34,24560.0
2019-06-03 12:15:00,38.33,38.35,38.29,38.32,29234.0,38.33,38.35,38.29,38.32,29234.0
2019-06-03 12:20:00,38.31,38.36,38.27,38.28,44996.0,38.31,38.36,38.27,38.28,44996.0
2019-06-03 12:25:00,38.28,38.3,38.25,38.28,44457.0,38.28,38.3,38.25,38.28,44457.0
2019-06-03 12:30:00,38.29,38.36,38.28,38.32,17585.0,38.29,38.36,38.28,38.32,17585.0
2019-06-03 12:35:00,38.32,38.36,38.29,38.35,24056.0,38.32,38.36,38.29,38.35,24056.0
2019-06-03 12:40:00,38.35,38.36,38.3,38.31,23290.0,38.35,38.36,38.3,38.31,23290.0
2019-06-03 12:45:00,38.31,38.37,38.29,38.37,12429.0,38.31,38.37,38.29,38.37,12429.0
2019-06-03 12:50:00,38.36,38.36,38.28,38.31,25605.0,38.36,38.36,38.28,38.31,25605.0
2019-06-03 12:55:00,38.32,38.33,38.24,38.24,15608.0,38.32,38.33,38.24,38.24,15608.0
2019-06-03 13:00:00,38.24,38.29,38.19,38.29,22926.0,38.24,38.29,38.19,38.29,22926.0
2019-06-03 13:05:00,38.29,38.31,38.26,38.3,22104.0,38.29,38.31,38.26,38.3,22104.0
2019-06-03 13:10:00,38.3,38.37,38.3,38.37,24818.0,38.3,38.37,38.3,38.37,24818.0
2019-06-03 13:15:00,38.37,38.4,38.35,38.36,20954.0,38.37,38.4,38.35,38.36,20954.0
2019-06-03 13:20:00,38.38,38.38,38.31,38.35,26806.0,38.38,38.38,38.31,38.35,26806.0
2019-06-03 13:25:00,38.37,38.58,38.37,38.43,116557.0,38.37,38.58,38.37,38.43,116557.0
2019-06-03 13:30:00,38.44,38.44,38.28,38.33,38763.0,38.44,38.44,38.28,38.33,38763.0
2019-06-03 13:35:00,38.33,38.37,38.3,38.34,32608.0,38.33,38.37,38.3,38.34,32608.0
2019-06-03 13:40:00,38.34,38.45,38.34,38.38,22271.0,38.34,38.45,38.34,38.38,22271.0
2019-06-03 13:45:00,38.37,38.4,38.34,38.35,54876.0,38.37,38.4,38.34,38.35,54876.0
2019-06-03 13:50:00,38.34,38.38,38.32,38.33,44506.0,38.34,38.38,38.32,38.33,44506.0
2019-06-03 13:55:00,38.33,38.46,38.33,38.44,39609.0,38.33,38.46,38.33,38.44,39609.0
2019-06-03 14:00:00,38.45,38.48,38.4,38.46,22583.0,38.45,38.48,38.4,38.46,22583.0
2019-06-03 14:05:00,38.45,38.47,38.42,38.47,24892.0,38.45,38.47,38.42,38.47,24892.0
2019-06-03 14:10:00,38.46,38.46,38.4,38.43,31806.0,38.46,38.46,38.4,38.43,31806.0
2019-06-03 14:15:00,38.42,38.44,38.4,38.41,38229.0,38.42,38.44,38.4,38.41,38229.0
2019-06-03 14:20:00,38.41,38.46,38.39,38.44,46498.0,38.41,38.46,38.39,38.44,46498.0
2019-06-03 14:25:00,38.45,38.48,38.43,38.47,29513.0,38.45,38.48,38.43,38.47,29513.0
2019-06-03 14:30:00,38.48,38.5,38.38,38.38,44754.0,38.48,38.5,38.38,38.38,44754.0
2019-06-03 14:35:00,38.39,38.42,38.35,38.39,46252.0,38.39,38.42,38.35,38.39,46252.0
2019-06-03 14:40:00,38.39,38.4,38.35,38.37,39431.0,38.39,38.4,38.35,38.37,39431.0
2019-06-03 14:45:00,38.38,38.41,38.35,38.36,38331.0,38.38,38.41,38.35,38.36,38331.0
2019-06-03 14:50:00,38.35,38.36,38.32,38.34,47095.0,38.35,38.36,38.32,38.34,47095.0
2019-06-03 14:55:00,38.34,38.36,38.3,38.35,35247.0,38.34,38.36,38.3,38.35,35247.0
2019-06-03 15:00:00,38.34,38.35,38.25,38.27,76140.0,38.34,38.35,38.25,38.27,76140.0
2019-06-03 15:05:00,38.27,38.28,38.23,38.25,74429.0,38.27,38.28,38.23,38.25,74429.0
2019-06-03 15:10:00,38.24,38.27,38.17,38.26,46198.0,38.24,38.27,38.17,38.26,46198.0
2019-06-03 15:15:00,38.26,38.29,38.17,38.21,32117.0,38.26,38.29,38.17,38.21,32117.0
2019-06-03 15:20:00,38.22,38.27,38.2,38.23,65340.0,38.22,38.27,38.2,38.23,65340.0
2019-06-03 15:25:00,38.22,38.26,38.15,38.2,114564.0,38.22,38.26,38.15,38.2,114564.0
2019-06-03 15:30:00,38.19,38.21,38.14,38.18,118182.0,38.19,38.21,38.14,38.18,118182.0
2019-06-03 15:35:00,38.18,38.22,38.17,38.2,54418.0,38.18,38.22,38.17,38.2,54418.0
2019-06-03 15:40:00,38.21,38.27,38.2,38.25,86531.0,38.21,38.27,38.2,38.25,86531.0
2019-06-03 15:45:00,38.26,38.28,38.22,38.25,136284.0,38.26,38.28,38.22,38.25,136284.0
2019-06-03 15:50:00,38.25,38.31,38.25,38.3,150710.0,38.25,38.31,38.25,38.3,150710.0
2019-06-03 15:55:00,38.31,38.39,38.29,38.3,283031.0,38.31,38.39,38.29,38.3,283031.0
2019-06-04 09:30:00,38.76,38.76,38.52,38.57,139545.0,38.76,38.76,38.52,38.57,139545.0
2019-06-04 09:35:00,38.57,38.7,38.52,38.59,54689.0,38.57,38.7,38.52,38.59,54689.0
2019-06-04 09:40:00,38.6,38.61,38.51,38.55,31633.0,38.6,38.61,38.51,38.55,31633.0
2019-06-04 09:45:00,38.55,38.63,38.54,38.63,72304.0,38.55,38.63,38.54,38.63,72304.0
2019-06-04 09:50:00,38.63,38.65,38.51,38.51,41535.0,38.63,38.65,38.51,38.51,41535.0
2019-06-04 09:55:00,38.51,38.61,38.51,38.54,32756.0,38.51,38.61,38.51,38.54,32756.0
2019-06-04 10:00:00,38.54,38.6,38.49,38.5,47308.0,38.54,38.6,38.49,38.5,47308.0
2019-06-04 10:05:00,38.49,38.5,38.4,38.4,40696.0,38.49,38.5,38.4,38.4,40696.0
2019-06-04 10:10:00,38.41,38.44,38.24,38.27,155525.0,38.41,38.44,38.24,38.27,155525.0
2019-06-04 10:15:00,38.28,38.38,38.27,38.33,73936.0,38.28,38.38,38.27,38.33,73936.0
2019-06-04 10:20:00,38.33,38.38,38.31,38.36,50193.0,38.33,38.38,38.31,38.36,50193.0
2019-06-04 10:25:00,38.36,38.53,38.36,38.47,96989.0,38.36,38.53,38.36,38.47,96989.0
2019-06-04 10:30:00,38.47,38.48,38.42,38.45,22007.0,38.47,38.48,38.42,38.45,22007.0
2019-06-04 10:35:00,38.44,38.45,38.34,38.34,51677.0,38.44,38.45,38.34,38.34,51677.0
2019-06-04 10:40:00,38.33,38.34,38.27,38.31,28729.0,38.33,38.34,38.27,38.31,28729.0
2019-06-04 10:45:00,38.3,38.32,38.25,38.27,33397.0,38.3,38.32,38.25,38.27,33397.0
2019-06-04 10:50:00,38.27,38.29,38.21,38.25,39545.0,38.27,38.29,38.21,38.25,39545.0
2019-06-04 10:55:00,38.26,38.31,38.24,38.31,32122.0,38.26,38.31,38.24,38.31,32122.0
2019-06-04 11:00:00,38.3,38.31,38.27,38.3,47539.0,38.3,38.31,38.27,38.3,47539.0
2019-06-04 11:05:00,38.29,38.37,38.29,38.36,73074.0,38.29,38.37,38.29,38.36,73074.0
2019-06-04 11:10:00,38.36,38.36,38.31,38.31,33583.0,38.36,38.36,38.31,38.31,33583.0
2019-06-04 11:15:00,38.32,38.36,38.31,38.33,28871.0,38.32,38.36,38.31,38.33,28871.0
2019-06-04 11:20:00,38.32,38.34,38.25,38.33,61294.0,38.32,38.34,38.25,38.33,61294.0
2019-06-04 11:25:00,38.33,38.37,38.31,38.36,38523.0,38.33,38.37,38.31,38.36,38523.0
2019-06-04 11:30:00,38.37,38.45,38.37,38.45,41972.0,38.37,38.45,38.37,38.45,41972.0
2019-06-04 11:35:00,38.45,38.47,38.41,38.43,32410.0,38.45,38.47,38.41,38.43,32410.0
2019-06-04 11:40:00,38.43,38.5,38.43,38.5,22217.0,38.43,38.5,38.43,38.5,22217.0
2019-06-04 11:45:00,38.5,38.51,38.47,38.5,26560.0,38.5,38.51,38.47,38.5,26560.0
2019-06-04 11:50:00,38.5,38.52,38.48,38.51,55571.0,38.5,38.52,38.48,38.51,55571.0
2019-06-04 11:55:00,38.5,38.57,38.49,38.54,84232.0,38.5,38.57,38.49,38.54,84232.0
2019-06-04 12:00:00,38.54,38.57,38.52,38.55,42350.0,38.54,38.57,38.52,38.55,42350.0
2019-06-04 12:05:00,38.55,38.57,38.52,38.56,43466.0,38.55,38.57,38.52,38.56,43466.0
2019-06-04 12:10:00,38.56,38.56,38.53,38.55,77324.0,38.56,38.56,38.53,38.55,77324.0
2019-06-04 12:15:00,38.56,38.61,38.55,38.61,25344.0,38.56,38.61,38.55,38.61,25344.0
2019-06-04 12:20:00,38.6,38.62,38.59,38.61,33530.0,38.6,38.62,38.59,38.61,33530.0
2019-06-04 12:25:00,38.62,38.68,38.62,38.68,23250.0,38.62,38.68,38.62,38.68,23250.0
2019-06-04 12:30:00,38.67,38.71,38.65,38.67,24109.0,38.67,38.71,38.65,38.67,24109.0
2019-06-04 12:35:00,38.68,38.68,38.63,38.64,18451.0,38.68,38.68,38.63,38.64,18451.0
2019-06-04 12:40:00,38.64,38.67,38.64,38.67,10406.0,38.64,38.67,38.64,38.67,10406.0
2019-06-04 12:45:00,38.67,38.69,38.66,38.69,18336.0,38.67,38.69,38.66,38.69,18336.0
2019-06-04 12:50:00,38.69,38.74,38.68,38.73,18760.0,38.69,38.74,38.68,38.73,18760.0
2019-06-04 12:55:00,38.73,38.76,38.68,38.68,69607.0,38.73,38.76,38.68,38.68,69607.0
2019-06-04 13:00:00,38.68,38.7,38.67,38.69,18120.0,38.68,38.7,38.67,38.69,18120.0
2019-06-04 13:05:00,38.7,38.76,38.7,38.73,67957.0,38.7,38.76,38.7,38.73,67957.0
2019-06-04 13:10:00,38.73,38.79,38.71,38.78,182036.0,38.73,38.79,38.71,38.78,182036.0
2019-06-04 13:15:00,38.77,38.83,38.75,38.83,37916.0,38.77,38.83,38.75,38.83,37916.0
2019-06-04 13:20:00,38.83,38.84,38.78,38.79,58881.0,38.83,38.84,38.78,38.79,58881.0
2019-06-04 13:25:00,38.79,38.8,38.77,38.8,104587.0,38.79,38.8,38.77,38.8,104587.0
2019-06-04 13:30:00,38.8,38.85,38.79,38.84,26594.0,38.8,38.85,38.79,38.84,26594.0
2019-06-04 13:35:00,38.84,38.87,38.82,38.83,34618.0,38.84,38.87,38.82,38.83,34618.0
2019-06-04 13:40:00,38.82,38.88,38.82,38.84,19678.0,38.82,38.88,38.82,38.84,19678.0
2019-06-04 13:45:00,38.83,38.84,38.82,38.84,18710.0,38.83,38.84,38.82,38.84,18710.0
2019-06-04 13:50:00,38.84,38.87,38.84,38.86,36752.0,38.84,38.87,38.84,38.86,36752.0
2019-06-04 13:55:00,38.85,38.88,38.84,38.86,33925.0,38.85,38.88,38.84,38.86,33925.0
2019-06-04 14:00:00,38.87,38.89,38.86,38.88,66431.0,38.87,38.89,38.86,38.88,66431.0
2019-06-04 14:05:00,38.88,38.88,38.82,38.84,38008.0,38.88,38.88,38.82,38.84,38008.0
2019-06-04 14:10:00,38.84,38.88,38.84,38.87,26811.0,38.84,38.88,38.84,38.87,26811.0
2019-06-04 14:15:00,38.87,38.89,38.85,38.87,41503.0,38.87,38.89,38.85,38.87,41503.0
2019-06-04 14:20:00,38.87,38.91,38.85,38.91,35138.0,38.87,38.91,38.85,38.91,35138.0
2019-06-04 14:25:00,38.9,38.91,38.88,38.89,30603.0,38.9,38.91,38.88,38.89,30603.0
2019-06-04 14:30:00,38.89,38.89,38.85,38.88,74288.0,38.89,38.89,38.85,38.88,74288.0
2019-06-04 14:35:00,38.88,38.88,38.86,38.88,23545.0,38.88,38.88,38.86,38.88,23545.0
2019-06-04 14:40:00,38.87,38.89,38.86,38.88,37047.0,38.87,38.89,38.86,38.88,37047.0
2019-06-04 14:45:00,38.88,38.89,38.86,38.88,39829.0,38.88,38.89,38.86,38.88,39829.0
2019-06-04 14:50:00,38.87,38.88,38.85,38.88,44094.0,38.87,38.88,38.85,38.88,44094.0
2019-06-04 14:55:00,38.88,38.9,38.86,38.87,46312.0,38.88,38.9,38.86,38.87,46312.0
2019-06-04 15:00:00,38.87,38.91,38.86,38.91,98794.0,38.87,38.91,38.86,38.91,98794.0
2019-06-04 15:05:00,38.91,38.96,38.9,38.94,72946.0,38.91,38.96,38.9,38.94,72946.0
2019-06-04 15:10:00,38.95,38.95,38.91,38.92,32891.0,38.95,38.95,38.91,38.92,32891.0
2019-06-04 15:15:00,38.91,38.93,38.87,38.92,50840.0,38.91,38.93,38.87,38.92,50840.0
2019-06-04 15:20:00,38.92,38.94,38.9,38.93,70118.0,38.92,38.94,38.9,38.93,70118.0
2019-06-04 15:25:00,38.93,38.95,38.9,38.94,71900.0,38.93,38.95,38.9,38.94,71900.0
2019-06-04 15:30:00,38.94,38.99,38.92,38.98,78530.0,38.94,38.99,38.92,38.98,78530.0
2019-06-04 15:35:00,38.98,39.0,38.96,39.0,132403.0,38.98,39.0,38.96,39.0,132403.0
2019-06-04 15:40:00,39.0,39.01,38.95,38.96,251165.0,39.0,39.01,38.95,38.96,251165.0
2019-06-04 15:45:00,38.96,39.04,38.95,38.98,266933.0,38.96,39.04,38.95,38.98,266933.0
2019-06-04 15:50:00,38.98,39.12,38.98,39.12,308474.0,38.98,39.12,38.98,39.12,308474.0
2019-06-04 15:55:00,39.11,39.14,39.04,39.05,506876.0,39.11,39.14,39.04,39.05,506876.0
2019-06-05 09:30:00,39.19,39.49,39.17,39.48,205480.0,39.19,39.49,39.17,39.48,205480.0
2019-06-05 09:35:00,39.48,39.64,39.46,39.56,96720.0,39.48,39.64,39.46,39.56,96720.0
2019-06-05 09:40:00,39.56,39.72,39.55,39.71,141986.0,39.56,39.72,39.55,39.71,141986.0
2019-06-05 09:45:00,39.71,39.79,39.67,39.71,242720.0,39.71,39.79,39.67,39.71,242720.0
2019-06-05 09:50:00,39.72,39.83,39.59,39.63,404105.0,39.72,39.83,39.59,39.63,404105.0
2019-06-05 09:55:00,39.63,39.68,39.57,39.66,134345.0,39.63,39.68,39.57,39.66,134345.0
2019-06-05 10:00:00,39.67,39.71,39.58,39.61,173780.0,39.67,39.71,39.58,39.61,173780.0
2019-06-05 10:05:00,39.61,39.69,39.56,39.65,271345.0,39.61,39.69,39.56,39.65,271345.0
2019-06-05 10:10:00,39.65,39.69,39.58,39.61,73000.0,39.65,39.69,39.58,39.61,73000.0
2019-06-05 10:15:00,39.61,39.61,39.53,39.57,99917.0,39.61,39.61,39.53,39.57,99917.0
2019-06-05 10:20:00,39.56,39.58,39.42,39.46,98534.0,39.56,39.58,39.42,39.46,98534.0
2019-06-05 10:25:00,39.46,39.47,39.35,39.39,105134.0,39.46,39.47,39.35,39.39,105134.0
2019-06-05 10:30:00,39.38,39.47,39.35,39.45,96129.0,39.38,39.47,39.35,39.45,96129.0
2019-06-05 10:35:00,39.45,39.47,39.39,39.46,44373.0,39.45,39.47,39.39,39.46,44373.0
2019-06-05 10:40:00,39.45,39.51,39.39,39.51,46083.0,39.45,39.51,39.39,39.51,46083.0
2019-06-05 10:45:00,39.5,39.56,39.45,39.51,55714.0,39.5,39.56,39.45,39.51,55714.0
2019-06-05 10:50:00,39.5,39.56,39.5,39.55,91360.0,39.5,39.56,39.5,39.55,91360.0
2019-06-05 10:55:00,39.55,39.6,39.49,39.55,89940.0,39.55,39.6,39.49,39.55,89940.0
2019-06-05 11:00:00,39.56,39.61,39.55,39.59,72834.0,39.56,39.61,39.55,39.59,72834.0
2019-06-05 11:05:00,39.58,39.75,39.58,39.67,200483.0,39.58,39.75,39.58,39.67,200483.0
2019-06-05 11:10:00,39.67,39.73,39.64,39.71,327457.0,39.67,39.73,39.64,39.71,327457.0
2019-06-05 11:15:00,39.71,39.75,39.64,39.65,74509.0,39.71,39.75,39.64,39.65,74509.0
2019-06-05 11:20:00,39.66,39.77,39.66,39.76,61726.0,39.66,39.77,39.66,39.76,61726.0
2019-06-05 11:25:00,39.76,39.85,39.74,39.78,60974.0,39.76,39.85,39.74,39.78,60974.0
2019-06-05 11:30:00,39.78,39.8,39.75,39.77,36826.0,39.78,39.8,39.75,39.77,36826.0
2019-06-05 11:35:00,39.77,39.8,39.74,39.75,91627.0,39.77,39.8,39.74,39.75,91627.0
2019-06-05 11:40:00,39.75,39.75,39.69,39.7,120288.0,39.75,39.75,39.69,39.7,120288.0
2019-06-05 11:45:00,39.69,39.73,39.68,39.7,24088.0,39.69,39.73,39.68,39.7,24088.0
2019-06-05 11:50:00,39.71,39.78,39.7,39.76,42107.0,39.71,39.78,39.7,39.76,42107.0
2019-06-05 11:55:00,39.76,39.78,39.74,39.75,27167.0,39.76,39.78,39.74,39.75,27167.0
2019-06-05 12:00:00,39.75,39.79,39.7,39.75,374985.0,39.75,39.79,39.7,39.75,374985.0
2019-06-05 12:05:00,39.75,39.88,39.74,39.84,116033.0,39.75,39.88,39.74,39.84,116033.0
2019-06-05 12:10:00,39.83,39.86,39.77,39.78,32773.0,39.83,39.86,39.77,39.78,32773.0
2019-06-05 12:15:00,39.78,39.83,39.76,39.81,72247.0,39.78,39.83,39.76,39.81,72247.0
2019-06-05 12:20:00,39.81,39.91,39.8,39.88,76492.0,39.81,39.91,39.8,39.88,76492.0
2019-06-05 12:25:00,39.88,39.92,39.85,39.9,43869.0,39.88,39.92,39.85,39.9,43869.0
2019-06-05 12:30:00,39.89,39.9,39.76,39.82,57344.0,39.89,39.9,39.76,39.82,57344.0
2019-06-05 12:35:00,39.81,39.87,39.78,39.86,60198.0,39.81,39.87,39.78,39.86,60198.0
2019-06-05 12:40:00,39.86,39.87,39.83,39.86,59422.0,39.86,39.87,39.83,39.86,59422.0
2019-06-05 12:45:00,39.87,39.9,39.84,39.88,34457.0,39.87,39.9,39.84,39.88,34457.0
2019-06-05 12:50:00,39.88,39.95,39.88,39.93,34577.0,39.88,39.95,39.88,39.93,34577.0
2019-06-05 12:55:00,39.94,39.95,39.89,39.9,21386.0,39.94,39.95,39.89,39.9,21386.0
2019-06-05 13:00:00,39.9,39.97,39.89,39.97,30076.0,39.9,39.97,39.89,39.97,30076.0
2019-06-05 13:05:00,39.97,40.03,39.96,40.03,166650.0,39.97,40.03,39.96,40.03,166650.0
2019-06-05 13:10:00,40.02,40.03,39.99,40.01,67249.0,40.02,40.03,39.99,40.01,67249.0
2019-06-05 13:15:00,40.01,40.04,39.99,40.0,44148.0,40.01,40.04,39.99,40.0,44148.0
2019-06-05 13:20:00,40.01,40.04,39.99,40.01,60983.0,40.01,40.04,39.99,40.01,60983.0
2019-06-05 13:25:00,40.01,40.05,39.99,40.05,47577.0,40.01,40.05,39.99,40.05,47577.0
2019-06-05 13:30:00,40.05,40.05,40.01,40.04,50484.0,40.05,40.05,40.01,40.04,50484.0
2019-06-05 13:35:00,40.04,40.06,40.02,40.02,79834.0,40.04,40.06,40.02,40.02,79834.0
2019-06-05 13:40:00,40.03,40.04,40.0,40.01,49290.0,40.03,40.04,40.0,40.01,49290.0
2019-06-05 13:45:00,40.01,40.01,39.92,39.98,55277.0,40.01,40.01,39.92,39.98,55277.0
2019-06-05 13:50:00,39.98,39.99,39.93,39.95,141661.0,39.98,39.99,39.93,39.95,141661.0
2019-06-05 13:55:00,39.95,39.95,39.91,39.94,44255.0,39.95,39.95,39.91,39.94,44255.0
2019-06-05 14:00:00,39.94,39.98,39.92,39.98,66053.0,39.94,39.98,39.92,39.98,66053.0
2019-06-05 14:05:00,39.98,40.05,39.94,40.05,247259.0,39.98,40.05,39.94,40.05,247259.0
2019-06-05 14:10:00,40.05,40.13,40.03,40.08,59099.0,40.05,40.13,40.03,40.08,59099.0
2019-06-05 14:15:00,40.08,40.09,40.03,40.04,50729.0,40.08,40.09,40.03,40.04,50729.0
2019-06-05 14:20:00,40.04,40.05,40.01,40.01,153640.0,40.04,40.05,40.01,40.01,153640.0
2019-06-05 14:25:00,40.02,40.05,39.99,40.0,123727.0,40.02,40.05,39.99,40.0,123727.0
2019-06-05 14:30:00,39.99,40.02,39.96,40.01,97950.0,39.99,40.02,39.96,40.01,97950.0
2019-06-05 14:35:00,40.01,40.04,39.98,40.0,116745.0,40.01,40.04,39.98,40.0,116745.0
2019-06-05 14:40:00,39.99,40.02,39.94,39.96,128635.0,39.99,40.02,39.94,39.96,128635.0
2019-06-05 14:45:00,39.96,40.0,39.95,39.98,100460.0,39.96,40.0,39.95,39.98,100460.0
2019-06-05 14:50:00,39.98,40.01,39.95,39.98,116440.0,39.98,40.01,39.95,39.98,116440.0
2019-06-05 14:55:00,39.98,40.01,39.96,40.01,57638.0,39.98,40.01,39.96,40.01,57638.0
2019-06-05 15:00:00,40.0,40.01,39.99,39.99,54206.0,40.0,40.01,39.99,39.99,54206.0
2019-06-05 15:05:00,40.0,40.05,39.99,40.03,366500.0,40.0,40.05,39.99,40.03,366500.0
2019-06-05 15:10:00,40.03,40.08,39.99,40.06,75976.0,40.03,40.08,39.99,40.06,75976.0
2019-06-05 15:15:00,40.05,40.07,40.02,40.05,62480.0,40.05,40.07,40.02,40.05,62480.0
2019-06-05 15:20:00,40.05,40.07,40.04,40.05,57617.0,40.05,40.07,40.04,40.05,57617.0
2019-06-05 15:25:00,40.05,40.06,40.01,40.05,69228.0,40.05,40.06,40.01,40.05,69228.0
2019-06-05 15:30:00,40.04,40.06,40.0,40.05,92694.0,40.04,40.06,40.0,40.05,92694.0
2019-06-05 15:35:00,40.06,40.07,40.0,40.05,118017.0,40.06,40.07,40.0,40.05,118017.0
2019-06-05 15:40:00,40.05,40.08,40.03,40.08,108123.0,40.05,40.08,40.03,40.08,108123.0
2019-06-05 15:45:00,40.08,40.14,40.07,40.13,241974.0,40.08,40.14,40.07,40.13,241974.0
2019-06-05 15:50:00,40.13,40.16,40.1,40.12,241060.0,40.13,40.16,40.1,40.12,241060.0
2019-06-05 15:55:00,40.12,40.13,40.0,40.02,515319.0,40.12,40.13,40.0,40.02,515319.0
2019-06-06 09:30:00,40.12,40.16,39.87,39.89,193524.0,40.12,40.16,39.87,39.89,193524.0
2019-06-06 09:35:00,39.89,39.94,39.63,39.9,222035.0,39.89,39.94,39.63,39.9,222035.0
2019-06-06 09:40:00,39.9,39.93,39.78,39.82,112462.0,39.9,39.93,39.78,39.82,112462.0
2019-06-06 09:45:00,39.83,39.9,39.8,39.9,293623.0,39.83,39.9,39.8,39.9,293623.0
2019-06-06 09:50:00,39.9,39.93,39.86,39.9,183126.0,39.9,39.93,39.86,39.9,183126.0
2019-06-06 09:55:00,39.91,40.01,39.91,39.93,379984.0,39.91,40.01,39.91,39.93,379984.0
2019-06-06 10:00:00,39.92,40.07,39.91,40.07,117400.0,39.92,40.07,39.91,40.07,117400.0
2019-06-06 10:05:00,40.07,40.25,40.07,40.25,153943.0,40.07,40.25,40.07,40.25,153943.0
2019-06-06 10:10:00,40.25,40.25,40.1,40.24,109520.0,40.25,40.25,40.1,40.24,109520.0
2019-06-06 10:15:00,40.25,40.32,40.25,40.29,73183.0,40.25,40.32,40.25,40.29,73183.0
2019-06-06 10:20:00,40.29,40.4,40.29,40.4,134999.0,40.29,40.4,40.29,40.4,134999.0
2019-06-06 10:25:00,40.4,40.42,40.24,40.25,100656.0,40.4,40.42,40.24,40.25,100656.0
2019-06-06 10:30:00,40.26,40.45,40.25,40.42,62234.0,40.26,40.45,40.25,40.42,62234.0
2019-06-06 10:35:00,40.43,40.44,40.32,40.4,187619.0,40.43,40.44,40.32,40.4,187619.0
2019-06-06 10:40:00,40.39,40.42,40.33,40.35,123501.0,40.39,40.42,40.33,40.35,123501.0
2019-06-06 10:45:00,40.35,40.41,40.31,40.37,71277.0,40.35,40.41,40.31,40.37,71277.0
2019-06-06 10:50:00,40.37,40.43,40.36,40.37,115753.0,40.37,40.43,40.36,40.37,115753.0
2019-06-06 10:55:00,40.37,40.39,40.3,40.31,97382.0,40.37,40.39,40.3,40.31,97382.0
2019-06-06 11:00:00,40.31,40.38,40.28,40.32,110219.0,40.31,40.38,40.28,40.32,110219.0
2019-06-06 11:05:00,40.33,40.35,40.25,40.32,65210.0,40.33,40.35,40.25,40.32,65210.0
2019-06-06 11:10:00,40.31,40.32,40.24,40.27,54214.0,40.31,40.32,40.24,40.27,54214.0
2019-06-06 11:15:00,40.27,40.29,40.23,40.26,74907.0,40.27,40.29,40.23,40.26,74907.0
2019-06-06 11:20:00,40.25,40.31,40.21,40.31,83689.0,40.25,40.31,40.21,40.31,83689.0
2019-06-06 11:25:00,40.31,40.43,40.29,40.4,127744.0,40.31,40.43,40.29,40.4,127744.0
2019-06-06 11:30:00,40.39,40.44,40.35,40.42,65745.0,40.39,40.44,40.35,40.42,65745.0
2019-06-06 11:35:00,40.42,40.47,40.37,40.4,69925.0,40.42,40.47,40.37,40.4,69925.0
2019-06-06 11:40:00,40.39,40.41,40.34,40.36,111540.0,40.39,40.41,40.34,40.36,111540.0
2019-06-06 11:45:00,40.36,40.38,40.32,40.34,105200.0,40.36,40.38,40.32,40.34,105200.0
2019-06-06 11:50:00,40.34,40.41,40.34,40.37,30127.0,40.34,40.41,40.34,40.37,30127.0
2019-06-06 11:55:00,40.36,40.41,40.35,40.36,149361.0,40.36,40.41,40.35,40.36,149361.0
2019-06-06 12:00:00,40.35,40.36,40.28,40.35,66197.0,40.35,40.36,40.28,40.35,66197.0
2019-06-06 12:05:00,40.35,40.37,40.3,40.36,95395.0,40.35,40.37,40.3,40.36,95395.0
2019-06-06 12:10:00,40.35,40.42,40.35,40.36,39232.0,40.35,40.42,40.35,40.36,39232.0
2019-06-06 12:15:00,40.35,40.42,40.35,40.41,108275.0,40.35,40.42,40.35,40.41,108275.0
2019-06-06 12:20:00,40.41,40.41,40.38,40.4,50346.0,40.41,40.41,40.38,40.4,50346.0
2019-06-06 12:25:00,40.4,40.44,40.38,40.42,54090.0,40.4,40.44,40.38,40.42,54090.0
2019-06-06 12:30:00,40.41,40.42,40.36,40.38,25465.0,40.41,40.42,40.36,40.38,25465.0
2019-06-06 12:35:00,40.38,40.4,40.34,40.36,39544.0,40.38,40.4,40.34,40.36,39544.0
2019-06-06 12:40:00,40.35,40.38,40.34,40.36,31260.0,40.35,40.38,40.34,40.36,31260.0
2019-06-06 12:45:00,40.36,40.38,40.35,40.38,17275.0,40.36,40.38,40.35,40.38,17275.0
2019-06-06 12:50:00,40.38,40.42,40.36,40.41,53173.0,40.38,40.42,40.36,40.41,53173.0
2019-06-06 12:55:00,40.41,40.45,40.4,40.45,41635.0,40.41,40.45,40.4,40.45,41635.0
2019-06-06 13:00:00,40.45,40.47,40.44,40.45,29807.0,40.45,40.47,40.44,40.45,29807.0
2019-06-06 13:05:00,40.46,40.47,40.44,40.45,44821.0,40.46,40.47,40.44,40.45,44821.0
2019-06-06 13:10:00,40.45,40.47,40.41,40.43,68480.0,40.45,40.47,40.41,40.43,68480.0
2019-06-06 13:15:00,40.43,40.46,40.4,40.45,83890.0,40.43,40.46,40.4,40.45,83890.0
2019-06-06 13:20:00,40.45,40.49,40.44,40.49,127292.0,40.45,40.49,40.44,40.49,127292.0
2019-06-06 13:25:00,40.48,40.5,40.45,40.47,99250.0,40.48,40.5,40.45,40.47,99250.0
2019-06-06 13:30:00,40.47,40.48,40.45,40.46,33066.0,40.47,40.48,40.45,40.46,33066.0
2019-06-06 13:35:00,40.46,40.47,40.44,40.47,68345.0,40.46,40.47,40.44,40.47,68345.0
2019-06-06 13:40:00,40.47,40.54,40.46,40.5,152371.0,40.47,40.54,40.46,40.5,152371.0
2019-06-06 13:45:00,40.5,40.5,40.47,40.5,79193.0,40.5,40.5,40.47,40.5,79193.0
2019-06-06 13:50:00,40.48,40.49,40.47,40.48,48722.0,40.48,40.49,40.47,40.48,48722.0
2019-06-06 13:55:00,40.48,40.51,40.48,40.48,82310.0,40.48,40.51,40.48,40.48,82310.0
2019-06-06 14:00:00,40.48,40.51,40.45,40.51,82412.0,40.48,40.51,40.45,40.51,82412.0
2019-06-06 14:05:00,40.51,40.51,40.48,40.48,129987.0,40.51,40.51,40.48,40.48,129987.0
2019-06-06 14:10:00,40.48,40.52,40.46,40.48,180585.0,40.48,40.52,40.46,40.48,180585.0
2019-06-06 14:15:00,40.48,40.49,40.44,40.47,73149.0,40.48,40.49,40.44,40.47,73149.0
2019-06-06 14:20:00,40.46,40.47,40.44,40.45,54625.0,40.46,40.47,40.44,40.45,54625.0
2019-06-06 14:25:00,40.45,40.45,40.33,40.38,83608.0,40.45,40.45,40.33,40.38,83608.0
2019-06-06 14:30:00,40.38,40.45,40.32,40.43,294412.0,40.38,40.45,40.32,40.43,294412.0
2019-06-06 14:35:00,40.43,40.47,40.39,40.47,132534.0,40.43,40.47,40.39,40.47,132534.0
2019-06-06 14:40:00,40.47,40.5,40.43,40.5,63099.0,40.47,40.5,40.43,40.5,63099.0
2019-06-06 14:45:00,40.49,40.51,40.42,40.44,69761.0,40.49,40.51,40.42,40.44,69761.0
2019-06-06 14:50:00,40.44,40.49,40.43,40.48,88902.0,40.44,40.49,40.43,40.48,88902.0
2019-06-06 14:55:00,40.48,40.51,40.43,40.46,70556.0,40.48,40.51,40.43,40.46,70556.0
2019-06-06 15:00:00,40.46,40.48,40.44,40.46,69770.0,40.46,40.48,40.44,40.46,69770.0
2019-06-06 15:05:00,40.46,40.51,40.45,40.47,198197.0,40.46,40.51,40.45,40.47,198197.0
2019-06-06 15:10:00,40.46,40.48,40.43,40.45,89458.0,40.46,40.48,40.43,40.45,89458.0
2019-06-06 15:15:00,40.46,40.5,40.45,40.5,53546.0,40.46,40.5,40.45,40.5,53546.0
2019-06-06 15:20:00,40.5,40.54,40.49,40.53,105017.0,40.5,40.54,40.49,40.53,105017.0
2019-06-06 15:25:00,40.52,40.62,40.52,40.6,88120.0,40.52,40.62,40.52,40.6,88120.0
2019-06-06 15:30:00,40.6,40.94,40.57,40.65,372832.0,40.6,40.94,40.57,40.65,372832.0
2019-06-06 15:35:00,40.65,40.72,40.6,40.7,438190.0,40.65,40.72,40.6,40.7,438190.0
2019-06-06 15:40:00,40.7,40.72,40.69,40.71,315940.0,40.7,40.72,40.69,40.71,315940.0
2019-06-06 15:45:00,40.72,40.72,40.61,40.66,330782.0,40.72,40.72,40.61,40.66,330782.0
2019-06-06 15:50:00,40.65,40.67,40.48,40.51,233103.0,40.65,40.67,40.48,40.51,233103.0
2019-06-06 15:55:00,40.52,40.59,40.5,40.55,675619.0,40.52,40.59,40.5,40.55,675619.0
2019-06-07 09:30:00,40.83,41.15,40.75,40.96,264758.0,40.83,41.15,40.75,40.96,264758.0
2019-06-07 09:35:00,40.96,41.12,40.93,41.12,105511.0,40.96,41.12,40.93,41.12,105511.0
2019-06-07 09:40:00,41.11,41.19,41.08,41.13,89914.0,41.11,41.19,41.08,41.13,89914.0
2019-06-07 09:45:00,41.13,41.18,41.03,41.17,80828.0,41.13,41.18,41.03,41.17,80828.0
2019-06-07 09:50:00,41.16,41.2,41.04,41.07,382860.0,41.16,41.2,41.04,41.07,382860.0
2019-06-07 09:55:00,41.07,41.23,41.07,41.2,112272.0,41.07,41.23,41.07,41.2,112272.0
2019-06-07 10:00:00,41.2,41.25,41.15,41.25,84126.0,41.2,41.25,41.15,41.25,84126.0
2019-06-07 10:05:00,41.25,41.27,41.19,41.24,87517.0,41.25,41.27,41.19,41.24,87517.0
2019-06-07 10:10:00,41.25,41.25,41.16,41.16,80714.0,41.25,41.25,41.16,41.16,80714.0
2019-06-07 10:15:00,41.16,41.26,41.16,41.24,89843.0,41.16,41.26,41.16,41.24,89843.0
2019-06-07 10:20:00,41.25,41.34,41.21,41.3,109365.0,41.25,41.34,41.21,41.3,109365.0
2019-06-07 10:25:00,41.3,41.38,41.28,41.36,69139.0,41.3,41.38,41.28,41.36,69139.0
2019-06-07 10:30:00,41.36,41.41,41.32,41.41,60986.0,41.36,41.41,41.32,41.41,60986.0
2019-06-07 10:35:00,41.41,41.43,41.36,41.41,197585.0,41.41,41.43,41.36,41.41,197585.0
2019-06-07 10:40:00,41.41,41.44,41.37,41.43,58850.0,41.41,41.44,41.37,41.43,58850.0
2019-06-07 10:45:00,41.43,41.47,41.42,41.45,54167.0,41.43,41.47,41.42,41.45,54167.0
2019-06-07 10:50:00,41.45,41.49,41.43,41.45,110714.0,41.45,41.49,41.43,41.45,110714.0
2019-06-07 10:55:00,41.45,41.5,41.43,41.48,121757.0,41.45,41.5,41.43,41.48,121757.0
2019-06-07 11:00:00,41.48,41.5,41.43,41.44,57229.0,41.48,41.5,41.43,41.44,57229.0
2019-06-07 11:05:00,41.44,41.44,41.37,41.39,132577.0,41.44,41.44,41.37,41.39,132577.0
2019-06-07 11:10:00,41.39,41.44,41.36,41.41,149135.0,41.39,41.44,41.36,41.41,149135.0
2019-06-07 11:15:00,41.41,41.42,41.39,41.41,96574.0,41.41,41.42,41.39,41.41,96574.0
2019-06-07 11:20:00,41.41,41.42,41.39,41.4,68359.0,41.41,41.42,41.39,41.4,68359.0
2019-06-07 11:25:00,41.4,41.42,41.36,41.38,85718.0,41.4,41.42,41.36,41.38,85718.0
2019-06-07 11:30:00,41.38,41.41,41.37,41.41,71746.0,41.38,41.41,41.37,41.41,71746.0
2019-06-07 11:35:00,41.41,41.42,41.36,41.38,77678.0,41.41,41.42,41.36,41.38,77678.0
2019-06-07 11:40:00,41.38,41.39,41.36,41.38,57621.0,41.38,41.39,41.36,41.38,57621.0
2019-06-07 11:45:00,41.39,41.43,41.39,41.42,66174.0,41.39,41.43,41.39,41.42,66174.0
2019-06-07 11:50:00,41.42,41.44,41.39,41.41,46059.0,41.42,41.44,41.39,41.41,46059.0
2019-06-07 11:55:00,41.42,41.44,41.42,41.43,39526.0,41.42,41.44,41.42,41.43,39526.0
2019-06-07 12:00:00,41.42,41.44,41.39,41.42,40977.0,41.42,41.44,41.39,41.42,40977.0
2019-06-07 12:05:00,41.42,41.46,41.39,41.45,60755.0,41.42,41.46,41.39,41.45,60755.0
2019-06-07 12:10:00,41.45,41.49,41.41,41.48,50872.0,41.45,41.49,41.41,41.48,50872.0
2019-06-07 12:15:00,41.48,41.52,41.46,41.51,64628.0,41.48,41.52,41.46,41.51,64628.0
2019-06-07 12:20:00,41.51,41.54,41.5,41.54,45588.0,41.51,41.54,41.5,41.54,45588.0
2019-06-07 12:25:00,41.53,41.56,41.52,41.55,50448.0,41.53,41.56,41.52,41.55,50448.0
2019-06-07 12:30:00,41.55,41.61,41.54,41.6,50153.0,41.55,41.61,41.54,41.6,50153.0
2019-06-07 12:35:00,41.59,41.62,41.57,41.58,100490.0,41.59,41.62,41.57,41.58,100490.0
2019-06-07 12:40:00,41.58,41.63,41.57,41.62,27793.0,41.58,41.63,41.57,41.62,27793.0
2019-06-07 12:45:00,41.63,41.64,41.6,41.61,83599.0,41.63,41.64,41.6,41.61,83599.0
2019-06-07 12:50:00,41.6,41.62,41.56,41.58,82000.0,41.6,41.62,41.56,41.58,82000.0
2019-06-07 12:55:00,41.57,41.62,41.56,41.57,106747.0,41.57,41.62,41.56,41.57,106747.0
2019-06-07 13:00:00,41.57,41.57,41.53,41.57,55868.0,41.57,41.57,41.53,41.57,55868.0
2019-06-07 13:05:00,41.57,41.59,41.56,41.57,53460.0,41.57,41.59,41.56,41.57,53460.0
2019-06-07 13:10:00,41.57,41.57,41.52,41.54,54043.0,41.57,41.57,41.52,41.54,54043.0
2019-06-07 13:15:00,41.55,41.57,41.51,41.55,53150.0,41.55,41.57,41.51,41.55,53150.0
2019-06-07 13:20:00,41.55,41.58,41.48,41.51,90900.0,41.55,41.58,41.48,41.51,90900.0
2019-06-07 13:25:00,41.5,41.51,41.47,41.5,38241.0,41.5,41.51,41.47,41.5,38241.0
2019-06-07 13:30:00,41.5,41.56,41.49,41.54,31743.0,41.5,41.56,41.49,41.54,31743.0
2019-06-07 13:35:00,41.54,41.56,41.52,41.56,49802.0,41.54,41.56,41.52,41.56,49802.0
2019-06-07 13:40:00,41.56,41.58,41.53,41.57,45092.0,41.56,41.58,41.53,41.57,45092.0
2019-06-07 13:45:00,41.57,41.57,41.53,41.55,35474.0,41.57,41.57,41.53,41.55,35474.0
2019-06-07 13:50:00,41.55,41.55,41.51,41.51,82463.0,41.55,41.55,41.51,41.51,82463.0
2019-06-07 13:55:00,41.52,41.53,41.49,41.51,61089.0,41.52,41.53,41.49,41.51,61089.0
2019-06-07 14:00:00,41.5,41.51,41.46,41.48,107266.0,41.5,41.51,41.46,41.48,107266.0
2019-06-07 14:05:00,41.48,41.49,41.44,41.49,93108.0,41.48,41.49,41.44,41.49,93108.0
2019-06-07 14:10:00,41.48,41.51,41.46,41.48,44637.0,41.48,41.51,41.46,41.48,44637.0
2019-06-07 14:15:00,41.47,41.5,41.46,41.5,42430.0,41.47,41.5,41.46,41.5,42430.0
2019-06-07 14:20:00,41.5,41.55,41.49,41.55,56770.0,41.5,41.55,41.49,41.55,56770.0
2019-06-07 14:25:00,41.55,41.57,41.49,41.49,165312.0,41.55,41.57,41.49,41.49,165312.0
2019-06-07 14:30:00,41.49,41.51,41.43,41.43,122224.0,41.49,41.51,41.43,41.43,122224.0
2019-06-07 14:35:00,41.44,41.47,41.41,41.47,45102.0,41.44,41.47,41.41,41.47,45102.0
2019-06-07 14:40:00,41.46,41.47,41.36,41.38,134758.0,41.46,41.47,41.36,41.38,134758.0
2019-06-07 14:45:00,41.37,41.41,41.34,41.37,91339.0,41.37,41.41,41.34,41.37,91339.0
2019-06-07 14:50:00,41.37,41.4,41.36,41.38,85276.0,41.37,41.4,41.36,41.38,85276.0
2019-06-07 14:55:00,41.37,41.39,41.3,41.3,80644.0,41.37,41.39,41.3,41.3,80644.0
2019-06-07 15:00:00,41.29,41.34,41.28,41.33,238923.0,41.29,41.34,41.28,41.33,238923.0
2019-06-07 15:05:00,41.34,41.35,41.29,41.31,114633.0,41.34,41.35,41.29,41.31,114633.0
2019-06-07 15:10:00,41.31,41.32,41.27,41.29,134163.0,41.31,41.32,41.27,41.29,134163.0
2019-06-07 15:15:00,41.3,41.33,41.26,41.29,136929.0,41.3,41.33,41.26,41.29,136929.0
2019-06-07 15:20:00,41.3,41.34,41.28,41.33,127482.0,41.3,41.34,41.28,41.33,127482.0
2019-06-07 15:25:00,41.33,41.34,41.3,41.3,126187.0,41.33,41.34,41.3,41.3,126187.0
2019-06-07 15:30:00,41.3,41.38,41.3,41.34,253960.0,41.3,41.38,41.3,41.34,253960.0
2019-06-07 15:35:00,41.34,41.34,41.3,41.3,170904.0,41.34,41.34,41.3,41.3,170904.0
2019-06-07 15:40:00,41.31,41.31,41.28,41.3,224622.0,41.31,41.31,41.28,41.3,224622.0
2019-06-07 15:45:00,41.3,41.31,41.25,41.27,327262.0,41.3,41.31,41.25,41.27,327262.0
2019-06-07 15:50:00,41.27,41.29,41.18,41.2,312675.0,41.27,41.29,41.18,41.2,312675.0
2019-06-07 15:55:00,41.19,41.32,41.16,41.28,770375.0,41.19,41.32,41.16,41.28,770375.0
2019-06-10 09:30:00,41.18,41.59,41.18,41.41,326376.0,41.18,41.59,41.18,41.41,326376.0
2019-06-10 09:35:00,41.4,41.46,41.23,41.44,96761.0,41.4,41.46,41.23,41.44,96761.0
2019-06-10 09:40:00,41.44,41.73,41.44,41.73,125642.0,41.44,41.73,41.44,41.73,125642.0
2019-06-10 09:45:00,41.72,41.79,41.67,41.73,202454.0,41.72,41.79,41.67,41.73,202454.0
2019-06-10 09:50:00,41.73,41.74,41.55,41.59,167572.0,41.73,41.74,41.55,41.59,167572.0
2019-06-10 09:55:00,41.6,41.62,41.52,41.55,161548.0,41.6,41.62,41.52,41.55,161548.0
2019-06-10 10:00:00,41.54,41.64,41.53,41.57,249314.0,41.54,41.64,41.53,41.57,249314.0
2019-06-10 10:05:00,41.57,41.58,41.46,41.5,227020.0,41.57,41.58,41.46,41.5,227020.0
2019-06-10 10:10:00,41.5,41.5,41.35,41.36,103842.0,41.5,41.5,41.35,41.36,103842.0
2019-06-10 10:15:00,41.35,41.36,41.3,41.34,58840.0,41.35,41.36,41.3,41.34,58840.0
2019-06-10 10:20:00,41.34,41.35,41.22,41.22,103842.0,41.34,41.35,41.22,41.22,103842.0
2019-06-10 10:25:00,41.22,41.33,41.2,41.33,85302.0,41.22,41.33,41.2,41.33,85302.0
2019-06-10 10:30:00,41.33,41.33,41.27,41.27,68299.0,41.33,41.33,41.27,41.27,68299.0
2019-06-10 10:35:00,41.27,41.42,41.27,41.39,123548.0,41.27,41.42,41.27,41.39,123548.0
2019-06-10 10:40:00,41.39,41.41,41.36,41.37,60643.0,41.39,41.41,41.36,41.37,60643.0
2019-06-10 10:45:00,41.37,41.41,41.37,41.4,119133.0,41.37,41.41,41.37,41.4,119133.0
2019-06-10 10:50:00,41.41,41.47,41.38,41.43,115591.0,41.41,41.47,41.38,41.43,115591.0
2019-06-10 10:55:00,41.43,41.44,41.39,41.43,92858.0,41.43,41.44,41.39,41.43,92858.0
2019-06-10 11:00:00,41.43,41.48,41.42,41.44,62274.0,41.43,41.48,41.42,41.44,62274.0
2019-06-10 11:05:00,41.44,41.45,41.4,41.42,40618.0,41.44,41.45,41.4,41.42,40618.0
2019-06-10 11:10:00,41.42,41.44,41.39,41.39,48937.0,41.42,41.44,41.39,41.39,48937.0
2019-06-10 11:15:00,41.39,41.39,41.33,41.34,53633.0,41.39,41.39,41.33,41.34,53633.0
2019-06-10 11:20:00,41.34,41.36,41.28,41.36,55257.0,41.34,41.36,41.28,41.36,55257.0
2019-06-10 11:25:00,41.37,41.42,41.35,41.41,65990.0,41.37,41.42,41.35,41.41,65990.0
2019-06-10 11:30:00,41.41,41.41,41.36,41.37,82696.0,41.41,41.41,41.36,41.37,82696.0
2019-06-10 11:35:00,41.37,41.42,41.35,41.41,44888.0,41.37,41.42,41.35,41.41,44888.0
2019-06-10 11:40:00,41.41,41.51,41.39,41.49,60282.0,41.41,41.51,41.39,41.49,60282.0
2019-06-10 11:45:00,41.49,41.52,41.46,41.52,101641.0,41.49,41.52,41.46,41.52,101641.0
2019-06-10 11:50:00,41.52,41.53,41.47,41.5,81660.0,41.52,41.53,41.47,41.5,81660.0
2019-06-10 11:55:00,41.5,41.51,41.46,41.5,101614.0,41.5,41.51,41.46,41.5,101614.0
2019-06-10 12:00:00,41.5,41.5,41.46,41.49,56454.0,41.5,41.5,41.46,41.49,56454.0
2019-06-10 12:05:00,41.49,41.51,41.47,41.48,38166.0,41.49,41.51,41.47,41.48,38166.0
2019-06-10 12:10:00,41.48,41.52,41.47,41.52,42597.0,41.48,41.52,41.47,41.52,42597.0
2019-06-10 12:15:00,41.52,41.58,41.51,41.58,44561.0,41.52,41.58,41.51,41.58,44561.0
2019-06-10 12:20:00,41.58,41.64,41.55,41.64,84969.0,41.58,41.64,41.55,41.64,84969.0
2019-06-10 12:25:00,41.63,41.67,41.61,41.66,30936.0,41.63,41.67,41.61,41.66,30936.0
2019-06-10 12:30:00,41.66,41.66,41.63,41.65,39464.0,41.66,41.66,41.63,41.65,39464.0
2019-06-10 12:35:00,41.65,41.65,41.58,41.58,39851.0,41.65,41.65,41.58,41.58,39851.0
2019-06-10 12:40:00,41.59,41.66,41.58,41.65,38864.0,41.59,41.66,41.58,41.65,38864.0
2019-06-10 12:45:00,41.64,41.66,41.63,41.64,54617.0,41.64,41.66,41.63,41.64,54617.0
2019-06-10 12:50:00,41.64,41.64,41.6,41.61,38465.0,41.64,41.64,41.6,41.61,38465.0
2019-06-10 12:55:00,41.61,41.64,41.59,41.6,61194.0,41.61,41.64,41.59,41.6,61194.0
2019-06-10 13:00:00,41.61,41.7,41.6,41.69,41261.0,41.61,41.7,41.6,41.69,41261.0
2019-06-10 13:05:00,41.68,41.69,41.65,41.67,32041.0,41.68,41.69,41.65,41.67,32041.0
2019-06-10 13:10:00,41.68,41.73,41.67,41.71,39957.0,41.68,41.73,41.67,41.71,39957.0
2019-06-10 13:15:00,41.71,41.72,41.63,41.64,52720.0,41.71,41.72,41.63,41.64,52720.0
2019-06-10 13:20:00,41.63,41.67,41.61,41.61,56590.0,41.63,41.67,41.61,41.61,56590.0
2019-06-10 13:25:00,41.61,41.68,41.61,41.65,59976.0,41.61,41.68,41.61,41.65,59976.0
2019-06-10 13:30:00,41.66,41.68,41.64,41.67,41134.0,41.66,41.68,41.64,41.67,41134.0
2019-06-10 13:35:00,41.68,41.68,41.66,41.67,209405.0,41.68,41.68,41.66,41.67,209405.0
2019-06-10 13:40:00,41.66,41.67,41.59,41.61,40132.0,41.66,41.67,41.59,41.61,40132.0
2019-06-10 13:45:00,41.61,41.61,41.53,41.53,54327.0,41.61,41.61,41.53,41.53,54327.0
2019-06-10 13:50:00,41.54,41.57,41.52,41.56,122967.0,41.54,41.57,41.52,41.56,122967.0
2019-06-10 13:55:00,41.56,41.59,41.53,41.53,27524.0,41.56,41.59,41.53,41.53,27524.0
2019-06-10 14:00:00,41.54,41.55,41.47,41.55,46948.0,41.54,41.55,41.47,41.55,46948.0
2019-06-10 14:05:00,41.55,41.55,41.5,41.54,41601.0,41.55,41.55,41.5,41.54,41601.0
2019-06-10 14:10:00,41.54,41.56,41.49,41.53,44738.0,41.54,41.56,41.49,41.53,44738.0
2019-06-10 14:15:00,41.53,41.53,41.48,41.49,46651.0,41.53,41.53,41.48,41.49,46651.0
2019-06-10 14:20:00,41.49,41.52,41.48,41.48,45954.0,41.49,41.52,41.48,41.48,45954.0
2019-06-10 14:25:00,41.49,41.5,41.45,41.48,58432.0,41.49,41.5,41.45,41.48,58432.0
2019-06-10 14:30:00,41.48,41.54,41.46,41.48,82580.0,41.48,41.54,41.46,41.48,82580.0
2019-06-10 14:35:00,41.49,41.52,41.46,41.5,49434.0,41.49,41.52,41.46,41.5,49434.0
2019-06-10 14:40:00,41.5,41.54,41.5,41.52,29554.0,41.5,41.54,41.5,41.52,29554.0
2019-06-10 14:45:00,41.52,41.53,41.49,41.52,41510.0,41.52,41.53,41.49,41.52,41510.0
2019-06-10 14:50:00,41.52,41.52,41.48,41.51,39037.0,41.52,41.52,41.48,41.51,39037.0
2019-06-10 14:55:00,41.51,41.51,41.46,41.49,45782.0,41.51,41.51,41.46,41.49,45782.0
2019-06-10 15:00:00,41.49,41.53,41.49,41.51,51475.0,41.49,41.53,41.49,41.51,51475.0
2019-06-10 15:05:00,41.51,41.53,41.51,41.52,47733.0,41.51,41.53,41.51,41.52,47733.0
2019-06-10 15:10:00,41.52,41.53,41.5,41.51,64491.0,41.52,41.53,41.5,41.51,64491.0
2019-06-10 15:15:00,41.5,41.54,41.49,41.52,56469.0,41.5,41.54,41.49,41.52,56469.0
2019-06-10 15:20:00,41.52,41.53,41.48,41.51,93639.0,41.52,41.53,41.48,41.51,93639.0
2019-06-10 15:25:00,41.51,41.51,41.45,41.48,61551.0,41.51,41.51,41.45,41.48,61551.0
2019-06-10 15:30:00,41.48,41.55,41.47,41.52,75410.0,41.48,41.55,41.47,41.52,75410.0
2019-06-10 15:35:00,41.52,41.57,41.49,41.54,101420.0,41.52,41.57,41.49,41.54,101420.0
2019-06-10 15:40:00,41.54,41.56,41.51,41.52,70169.0,41.54,41.56,41.51,41.52,70169.0
2019-06-10 15:45:00,41.52,41.54,41.48,41.52,131035.0,41.52,41.54,41.48,41.52,131035.0
2019-06-10 15:50:00,41.52,41.56,41.49,41.53,239341.0,41.52,41.56,41.49,41.53,239341.0
2019-06-10 15:55:00,41.53,41.54,41.44,41.45,297401.0,41.53,41.54,41.44,41.45,297401.0
2019-06-11 09:30:00,41.68,42.0,41.68,41.76,145278.0,41.68,42.0,41.68,41.76,145278.0
2019-06-11 09:35:00,41.77,41.88,41.62,41.71,96027.0,41.77,41.88,41.62,41.71,96027.0
2019-06-11 09:40:00,41.71,41.75,41.64,41.65,59044.0,41.71,41.75,41.64,41.65,59044.0
2019-06-11 09:45:00,41.65,41.7,41.56,41.63,55969.0,41.65,41.7,41.56,41.63,55969.0
2019-06-11 09:50:00,41.63,41.66,41.52,41.6,105781.0,41.63,41.66,41.52,41.6,105781.0
2019-06-11 09:55:00,41.6,41.63,41.55,41.59,64815.0,41.6,41.63,41.55,41.59,64815.0
2019-06-11 10:00:00,41.59,41.63,41.53,41.57,47065.0,41.59,41.63,41.53,41.57,47065.0
2019-06-11 10:05:00,41.57,41.6,41.45,41.48,44396.0,41.57,41.6,41.45,41.48,44396.0
2019-06-11 10:10:00,41.48,41.5,41.43,41.5,109383.0,41.48,41.5,41.43,41.5,109383.0
2019-06-11 10:15:00,41.5,41.53,41.45,41.51,95480.0,41.5,41.53,41.45,41.51,95480.0
2019-06-11 10:20:00,41.51,41.56,41.46,41.46,215432.0,41.51,41.56,41.46,41.46,215432.0
2019-06-11 10:25:00,41.47,41.5,41.43,41.5,108781.0,41.47,41.5,41.43,41.5,108781.0
2019-06-11 10:30:00,41.49,41.5,41.37,41.37,204823.0,41.49,41.5,41.37,41.37,204823.0
2019-06-11 10:35:00,41.36,41.36,41.29,41.34,99899.0,41.36,41.36,41.29,41.34,99899.0
2019-06-11 10:40:00,41.34,41.34,41.17,41.18,83434.0,41.34,41.34,41.17,41.18,83434.0
2019-06-11 10:45:00,41.18,41.22,41.13,41.17,159641.0,41.18,41.22,41.13,41.17,159641.0
2019-06-11 10:50:00,41.18,41.18,41.03,41.14,337485.0,41.18,41.18,41.03,41.14,337485.0
2019-06-11 10:55:00,41.13,41.21,41.11,41.18,313176.0,41.13,41.21,41.11,41.18,313176.0
2019-06-11 11:00:00,41.19,41.22,41.15,41.16,189568.0,41.19,41.22,41.15,41.16,189568.0
2019-06-11 11:05:00,41.16,41.17,41.08,41.15,182806.0,41.16,41.17,41.08,41.15,182806.0
2019-06-11 11:10:00,41.15,41.18,41.06,41.08,67403.0,41.15,41.18,41.06,41.08,67403.0
2019-06-11 11:15:00,41.07,41.13,41.05,41.13,90225.0,41.07,41.13,41.05,41.13,90225.0
2019-06-11 11:20:00,41.13,41.14,41.06,41.1,82136.0,41.13,41.14,41.06,41.1,82136.0
2019-06-11 11:25:00,41.09,41.11,41.03,41.07,140105.0,41.09,41.11,41.03,41.07,140105.0
2019-06-11 11:30:00,41.08,41.11,41.06,41.09,133850.0,41.08,41.11,41.06,41.09,133850.0
2019-06-11 11:35:00,41.09,41.18,41.09,41.11,77498.0,41.09,41.18,41.09,41.11,77498.0
2019-06-11 11:40:00,41.11,41.12,41.08,41.11,66209.0,41.11,41.12,41.08,41.11,66209.0
2019-06-11 11:45:00,41.12,41.14,41.08,41.1,95578.0,41.12,41.14,41.08,41.1,95578.0
2019-06-11 11:50:00,41.1,41.18,41.1,41.18,55032.0,41.1,41.18,41.1,41.18,55032.0
2019-06-11 11:55:00,41.17,41.2,41.12,41.13,41739.0,41.17,41.2,41.12,41.13,41739.0
2019-06-11 12:00:00,41.12,41.14,41.03,41.03,89411.0,41.12,41.14,41.03,41.03,89411.0
2019-06-11 12:05:00,41.04,41.06,40.96,41.04,42317.0,41.04,41.06,40.96,41.04,42317.0
2019-06-11 12:10:00,41.04,41.04,40.99,41.04,33147.0,41.04,41.04,40.99,41.04,33147.0
2019-06-11 12:15:00,41.04,41.04,40.97,40.98,28407.0,41.04,41.04,40.97,40.98,28407.0
2019-06-11 12:20:00,40.98,41.04,40.98,41.02,59878.0,40.98,41.04,40.98,41.02,59878.0
2019-06-11 12:25:00,41.01,41.08,40.99,41.05,58704.0,41.01,41.08,40.99,41.05,58704.0
2019-06-11 12:30:00,41.05,41.08,41.04,41.07,33886.0,41.05,41.08,41.04,41.07,33886.0
2019-06-11 12:35:00,41.06,41.07,41.02,41.03,15994.0,41.06,41.07,41.02,41.03,15994.0
2019-06-11 12:40:00,41.03,41.05,41.02,41.02,12101.0,41.03,41.05,41.02,41.02,12101.0
2019-06-11 12:45:00,41.02,41.06,40.99,41.01,57396.0,41.02,41.06,40.99,41.01,57396.0
2019-06-11 12:50:00,41.01,41.04,41.0,41.02,46751.0,41.01,41.04,41.0,41.02,46751.0
2019-06-11 12:55:00,41.02,41.02,40.9,40.91,78843.0,41.02,41.02,40.9,40.91,78843.0
2019-06-11 13:00:00,40.9,40.96,40.9,40.95,97011.0,40.9,40.96,40.9,40.95,97011.0
2019-06-11 13:05:00,40.95,40.96,40.93,40.96,22412.0,40.95,40.96,40.93,40.96,22412.0
2019-06-11 13:10:00,40.95,40.99,40.93,40.98,25402.0,40.95,40.99,40.93,40.98,25402.0
2019-06-11 13:15:00,40.99,41.0,40.95,40.96,37738.0,40.99,41.0,40.95,40.96,37738.0
2019-06-11 13:20:00,40.96,40.99,40.94,40.95,114622.0,40.96,40.99,40.94,40.95,114622.0
2019-06-11 13:25:00,40.95,40.95,40.82,40.87,158525.0,40.95,40.95,40.82,40.87,158525.0
2019-06-11 13:30:00,40.87,40.91,40.83,40.88,46394.0,40.87,40.91,40.83,40.88,46394.0
2019-06-11 13:35:00,40.88,40.93,40.87,40.9,33477.0,40.88,40.93,40.87,40.9,33477.0
2019-06-11 13:40:00,40.91,40.93,40.86,40.88,37100.0,40.91,40.93,40.86,40.88,37100.0
2019-06-11 13:45:00,40.89,40.93,40.88,40.93,33610.0,40.89,40.93,40.88,40.93,33610.0
2019-06-11 13:50:00,40.93,41.0,40.92,40.97,44114.0,40.93,41.0,40.92,40.97,44114.0
2019-06-11 13:55:00,40.97,41.03,40.97,41.03,79087.0,40.97,41.03,40.97,41.03,79087.0
2019-06-11 14:00:00,41.04,41.07,41.01,41.03,56559.0,41.04,41.07,41.01,41.03,56559.0
2019-06-11 14:05:00,41.02,41.03,40.97,41.02,43710.0,41.02,41.03,40.97,41.02,43710.0
2019-06-11 14:10:00,41.02,41.06,41.0,41.06,33217.0,41.02,41.06,41.0,41.06,33217.0
2019-06-11 14:15:00,41.06,41.07,41.04,41.05,23388.0,41.06,41.07,41.04,41.05,23388.0
2019-06-11 14:20:00,41.05,41.06,41.02,41.04,136738.0,41.05,41.06,41.02,41.04,136738.0
2019-06-11 14:25:00,41.04,41.06,41.02,41.03,43765.0,41.04,41.06,41.02,41.03,43765.0
2019-06-11 14:30:00,41.03,41.03,40.97,41.0,77580.0,41.03,41.03,40.97,41.0,77580.0
2019-06-11 14:35:00,40.99,41.04,40.98,41.02,42145.0,40.99,41.04,40.98,41.02,42145.0
2019-06-11 14:40:00,41.02,41.03,41.0,41.01,31585.0,41.02,41.03,41.0,41.01,31585.0
2019-06-11 14:45:00,41.0,41.02,40.97,41.01,34235.0,41.0,41.02,40.97,41.01,34235.0
2019-06-11 14:50:00,41.02,41.04,41.0,41.01,37872.0,41.02,41.04,41.0,41.01,37872.0
2019-06-11 14:55:00,41.01,41.01,40.98,41.0,17617.0,41.01,41.01,40.98,41.0,17617.0
2019-06-11 15:00:00,41.0,41.03,40.99,40.99,30111.0,41.0,41.03,40.99,40.99,30111.0
2019-06-11 15:05:00,40.99,41.1,40.98,41.09,30598.0,40.99,41.1,40.98,41.09,30598.0
2019-06-11 15:10:00,41.09,41.12,41.04,41.05,59327.0,41.09,41.12,41.04,41.05,59327.0
2019-06-11 15:15:00,41.05,41.06,41.01,41.02,99328.0,41.05,41.06,41.01,41.02,99328.0
2019-06-11 15:20:00,41.02,41.13,41.0,41.13,98436.0,41.02,41.13,41.0,41.13,98436.0
2019-06-11 15:25:00,41.12,41.16,41.09,41.16,77533.0,41.12,41.16,41.09,41.16,77533.0
2019-06-11 15:30:00,41.15,41.22,41.13,41.19,59032.0,41.15,41.22,41.13,41.19,59032.0
2019-06-11 15:35:00,41.19,41.23,41.18,41.22,195127.0,41.19,41.23,41.18,41.22,195127.0
2019-06-11 15:40:00,41.22,41.27,41.22,41.25,122751.0,41.22,41.27,41.22,41.25,122751.0
2019-06-11 15:45:00,41.25,41.26,41.19,41.19,98717.0,41.25,41.26,41.19,41.19,98717.0
2019-06-11 15:50:00,41.2,41.21,41.13,41.2,164716.0,41.2,41.21,41.13,41.2,164716.0
2019-06-11 15:55:00,41.2,41.28,41.14,41.17,501210.0,41.2,41.28,41.14,41.17,501210.0
2019-06-12 09:30:00,41.14,41.37,41.03,41.21,113047.0,41.14,41.37,41.03,41.21,113047.0
2019-06-12 09:35:00,41.2,41.44,41.2,41.42,122537.0,41.2,41.44,41.2,41.42,122537.0
2019-06-12 09:40:00,41.42,41.48,41.14,41.18,56140.0,41.42,41.48,41.14,41.18,56140.0
2019-06-12 09:45:00,41.18,41.27,41.14,41.21,67338.0,41.18,41.27,41.14,41.21,67338.0
2019-06-12 09:50:00,41.21,41.21,41.07,41.07,43184.0,41.21,41.21,41.07,41.07,43184.0
2019-06-12 09:55:00,41.07,41.11,41.04,41.07,68951.0,41.07,41.11,41.04,41.07,68951.0
2019-06-12 10:00:00,41.07,41.11,41.02,41.02,68477.0,41.07,41.11,41.02,41.02,68477.0
2019-06-12 10:05:00,41.02,41.05,40.92,40.96,99369.0,41.02,41.05,40.92,40.96,99369.0
2019-06-12 10:10:00,40.96,40.97,40.86,40.86,81418.0,40.96,40.97,40.86,40.86,81418.0
2019-06-12 10:15:00,40.87,40.9,40.79,40.81,100782.0,40.87,40.9,40.79,40.81,100782.0
2019-06-12 10:20:00,40.81,40.83,40.79,40.8,86066.0,40.81,40.83,40.79,40.8,86066.0
2019-06-12 10:25:00,40.81,40.81,40.7,40.74,112691.0,40.81,40.81,40.7,40.74,112691.0
2019-06-12 10:30:00,40.74,40.8,40.72,40.8,81576.0,40.74,40.8,40.72,40.8,81576.0
2019-06-12 10:35:00,40.79,40.85,40.76,40.77,66764.0,40.79,40.85,40.76,40.77,66764.0
2019-06-12 10:40:00,40.77,40.79,40.67,40.68,86422.0,40.77,40.79,40.67,40.68,86422.0
2019-06-12 10:45:00,40.67,40.76,40.67,40.72,90706.0,40.67,40.76,40.67,40.72,90706.0
2019-06-12 10:50:00,40.72,40.74,40.64,40.65,88036.0,40.72,40.74,40.64,40.65,88036.0
2019-06-12 10:55:00,40.64,40.7,40.62,40.62,70965.0,40.64,40.7,40.62,40.62,70965.0
2019-06-12 11:00:00,40.63,40.67,40.61,40.65,105707.0,40.63,40.67,40.61,40.65,105707.0
2019-06-12 11:05:00,40.65,40.65,40.58,40.59,77071.0,40.65,40.65,40.58,40.59,77071.0
2019-06-12 11:10:00,40.58,40.6,40.53,40.55,100690.0,40.58,40.6,40.53,40.55,100690.0
2019-06-12 11:15:00,40.55,40.56,40.49,40.55,106542.0,40.55,40.56,40.49,40.55,106542.0
2019-06-12 11:20:00,40.55,40.56,40.45,40.51,107312.0,40.55,40.56,40.45,40.51,107312.0
2019-06-12 11:25:00,40.52,40.53,40.47,40.51,67634.0,40.52,40.53,40.47,40.51,67634.0
2019-06-12 11:30:00,40.5,40.63,40.5,40.62,75879.0,40.5,40.63,40.5,40.62,75879.0
2019-06-12 11:35:00,40.62,40.62,40.53,40.55,66931.0,40.62,40.62,40.53,40.55,66931.0
2019-06-12 11:40:00,40.55,40.56,40.49,40.52,79077.0,40.55,40.56,40.49,40.52,79077.0
2019-06-12 11:45:00,40.52,40.58,40.49,40.51,114782.0,40.52,40.58,40.49,40.51,114782.0
2019-06-12 11:50:00,40.52,40.54,40.48,40.49,87652.0,40.52,40.54,40.48,40.49,87652.0
2019-06-12 11:55:00,40.49,40.55,40.49,40.52,69170.0,40.49,40.55,40.49,40.52,69170.0
2019-06-12 12:00:00,40.53,40.61,40.52,40.57,65990.0,40.53,40.61,40.52,40.57,65990.0
2019-06-12 12:05:00,40.58,40.64,40.56,40.6,32791.0,40.58,40.64,40.56,40.6,32791.0
2019-06-12 12:10:00,40.59,40.65,40.59,40.64,32296.0,40.59,40.65,40.59,40.64,32296.0
2019-06-12 12:15:00,40.64,40.7,40.63,40.7,19913.0,40.64,40.7,40.63,40.7,19913.0
2019-06-12 12:20:00,40.7,40.72,40.66,40.68,26696.0,40.7,40.72,40.66,40.68,26696.0
2019-06-12 12:25:00,40.69,40.74,40.69,40.73,20807.0,40.69,40.74,40.69,40.73,20807.0
2019-06-12 12:30:00,40.74,40.77,40.73,40.75,17864.0,40.74,40.77,40.73,40.75,17864.0
2019-06-12 12:35:00,40.74,40.74,40.7,40.72,21983.0,40.74,40.74,40.7,40.72,21983.0
2019-06-12 12:40:00,40.73,40.75,40.72,40.73,17560.0,40.73,40.75,40.72,40.73,17560.0
2019-06-12 12:45:00,40.73,40.81,40.73,40.79,32663.0,40.73,40.81,40.73,40.79,32663.0
2019-06-12 12:50:00,40.79,40.82,40.78,40.79,24479.0,40.79,40.82,40.78,40.79,24479.0
2019-06-12 12:55:00,40.78,40.86,40.76,40.84,45833.0,40.78,40.86,40.76,40.84,45833.0
2019-06-12 13:00:00,40.84,40.85,40.81,40.84,24840.0,40.84,40.85,40.81,40.84,24840.0
2019-06-12 13:05:00,40.84,40.88,40.83,40.85,35187.0,40.84,40.88,40.83,40.85,35187.0
2019-06-12 13:10:00,40.85,40.85,40.78,40.8,24220.0,40.85,40.85,40.78,40.8,24220.0
2019-06-12 13:15:00,40.8,40.85,40.78,40.83,30034.0,40.8,40.85,40.78,40.83,30034.0
2019-06-12 13:20:00,40.83,40.85,40.8,40.81,24375.0,40.83,40.85,40.8,40.81,24375.0
2019-06-12 13:25:00,40.82,40.85,40.8,40.84,37766.0,40.82,40.85,40.8,40.84,37766.0
2019-06-12 13:30:00,40.84,40.85,40.79,40.81,27508.0,40.84,40.85,40.79,40.81,27508.0
2019-06-12 13:35:00,40.81,40.82,40.78,40.79,34818.0,40.81,40.82,40.78,40.79,34818.0
2019-06-12 13:40:00,40.79,40.8,40.76,40.77,31785.0,40.79,40.8,40.76,40.77,31785.0
2019-06-12 13:45:00,40.77,40.8,40.77,40.79,32791.0,40.77,40.8,40.77,40.79,32791.0
2019-06-12 13:50:00,40.8,40.82,40.79,40.8,34807.0,40.8,40.82,40.79,40.8,34807.0
2019-06-12 13:55:00,40.8,40.81,40.75,40.77,34537.0,40.8,40.81,40.75,40.77,34537.0
2019-06-12 14:00:00,40.76,40.82,40.75,40.82,37639.0,40.76,40.82,40.75,40.82,37639.0
2019-06-12 14:05:00,40.82,40.82,40.75,40.77,35644.0,40.82,40.82,40.75,40.77,35644.0
2019-06-12 14:10:00,40.77,40.78,40.73,40.74,61597.0,40.77,40.78,40.73,40.74,61597.0
2019-06-12 14:15:00,40.75,40.77,40.71,40.72,31752.0,40.75,40.77,40.71,40.72,31752.0
2019-06-12 14:20:00,40.73,40.74,40.7,40.73,55317.0,40.73,40.74,40.7,40.73,55317.0
2019-06-12 14:25:00,40.73,40.74,40.7,40.71,28706.0,40.73,40.74,40.7,40.71,28706.0
2019-06-12 14:30:00,40.71,40.79,40.7,40.78,48162.0,40.71,40.79,40.7,40.78,48162.0
2019-06-12 14:35:00,40.78,40.79,40.76,40.78,46302.0,40.78,40.79,40.76,40.78,46302.0
2019-06-12 14:40:00,40.77,40.79,40.75,40.77,54311.0,40.77,40.79,40.75,40.77,54311.0
2019-06-12 14:45:00,40.77,40.82,40.77,40.82,35042.0,40.77,40.82,40.77,40.82,35042.0
2019-06-12 14:50:00,40.81,40.82,40.77,40.77,39591.0,40.81,40.82,40.77,40.77,39591.0
2019-06-12 14:55:00,40.77,40.79,40.77,40.77,30381.0,40.77,40.79,40.77,40.77,30381.0
2019-06-12 15:00:00,40.78,40.8,40.77,40.78,157623.0,40.78,40.8,40.77,40.78,157623.0
2019-06-12 15:05:00,40.79,40.86,40.78,40.86,74491.0,40.79,40.86,40.78,40.86,74491.0
2019-06-12 15:10:00,40.86,40.87,40.79,40.8,82489.0,40.86,40.87,40.79,40.8,82489.0
2019-06-12 15:15:00,40.8,40.81,40.77,40.77,100807.0,40.8,40.81,40.77,40.77,100807.0
2019-06-12 15:20:00,40.77,40.84,40.77,40.81,74045.0,40.77,40.84,40.77,40.81,74045.0
2019-06-12 15:25:00,40.82,40.86,40.8,40.8,55684.0,40.82,40.86,40.8,40.8,55684.0
2019-06-12 15:30:00,40.8,40.81,40.79,40.8,104801.0,40.8,40.81,40.79,40.8,104801.0
2019-06-12 15:35:00,40.8,40.81,40.78,40.8,89353.0,40.8,40.81,40.78,40.8,89353.0
2019-06-12 15:40:00,40.8,40.84,40.8,40.8,74589.0,40.8,40.84,40.8,40.8,74589.0
2019-06-12 15:45:00,40.8,40.84,40.8,40.81,132858.0,40.8,40.84,40.8,40.81,132858.0
2019-06-12 15:50:00,40.82,40.83,40.78,40.81,428919.0,40.82,40.83,40.78,40.81,428919.0
2019-06-12 15:55:00,40.81,40.82,40.75,40.82,485718.0,40.81,40.82,40.75,40.82,485718.0
2019-06-13 09:30:00,40.81,40.96,40.6,40.84,82959.0,40.81,40.96,40.6,40.84,82959.0
2019-06-13 09:35:00,40.84,40.86,40.72,40.74,42428.0,40.84,40.86,40.72,40.74,42428.0
2019-06-13 09:40:00,40.73,40.81,40.63,40.72,44170.0,40.73,40.81,40.63,40.72,44170.0
2019-06-13 09:45:00,40.7,40.82,40.7,40.82,39933.0,40.7,40.82,40.7,40.82,39933.0
2019-06-13 09:50:00,40.83,40.83,40.67,40.68,175676.0,40.83,40.83,40.67,40.68,175676.0
2019-06-13 09:55:00,40.66,40.82,40.66,40.78,63349.0,40.66,40.82,40.66,40.78,63349.0
2019-06-13 10:00:00,40.79,40.79,40.68,40.73,148651.0,40.79,40.79,40.68,40.73,148651.0
2019-06-13 10:05:00,40.73,40.73,40.57,40.6,35593.0,40.73,40.73,40.57,40.6,35593.0
2019-06-13 10:10:00,40.6,40.65,40.53,40.58,65140.0,40.6,40.65,40.53,40.58,65140.0
2019-06-13 10:15:00,40.59,40.64,40.58,40.58,42622.0,40.59,40.64,40.58,40.58,42622.0
2019-06-13 10:20:00,40.58,40.69,40.54,40.66,72530.0,40.58,40.69,40.54,40.66,72530.0
2019-06-13 10:25:00,40.67,40.71,40.62,40.7,507870.0,40.67,40.71,40.62,40.7,507870.0
2019-06-13 10:30:00,40.71,40.74,40.68,40.71,146336.0,40.71,40.74,40.68,40.71,146336.0
2019-06-13 10:35:00,40.72,40.73,40.6,40.65,104124.0,40.72,40.73,40.6,40.65,104124.0
2019-06-13 10:40:00,40.65,40.66,40.54,40.62,88825.0,40.65,40.66,40.54,40.62,88825.0
2019-06-13 10:45:00,40.63,40.69,40.61,40.64,30681.0,40.63,40.69,40.61,40.64,30681.0
2019-06-13 10:50:00,40.63,40.66,40.6,40.63,40280.0,40.63,40.66,40.6,40.63,40280.0
2019-06-13 10:55:00,40.63,40.64,40.56,40.58,30374.0,40.63,40.64,40.56,40.58,30374.0
2019-06-13 11:00:00,40.58,40.67,40.57,40.67,69042.0,40.58,40.67,40.57,40.67,69042.0
2019-06-13 11:05:00,40.67,40.67,40.61,40.65,50183.0,40.67,40.67,40.61,40.65,50183.0
2019-06-13 11:10:00,40.65,40.67,40.63,40.66,62010.0,40.65,40.67,40.63,40.66,62010.0
2019-06-13 11:15:00,40.66,40.69,40.64,40.68,32649.0,40.66,40.69,40.64,40.68,32649.0
2019-06-13 11:20:00,40.69,40.78,40.68,40.73,87938.0,40.69,40.78,40.68,40.73,87938.0
2019-06-13 11:25:00,40.73,40.75,40.71,40.75,64174.0,40.73,40.75,40.71,40.75,64174.0
2019-06-13 11:30:00,40.75,40.79,40.72,40.79,84071.0,40.75,40.79,40.72,40.79,84071.0
2019-06-13 11:35:00,40.79,40.81,40.77,40.79,64961.0,40.79,40.81,40.77,40.79,64961.0
2019-06-13 11:40:00,40.79,40.83,40.77,40.78,66247.0,40.79,40.83,40.77,40.78,66247.0
2019-06-13 11:45:00,40.77,40.78,40.75,40.77,45573.0,40.77,40.78,40.75,40.77,45573.0
2019-06-13 11:50:00,40.77,40.78,40.74,40.77,39846.0,40.77,40.78,40.74,40.77,39846.0
2019-06-13 11:55:00,40.77,40.77,40.71,40.76,63219.0,40.77,40.77,40.71,40.76,63219.0
2019-06-13 12:00:00,40.77,40.77,40.68,40.71,40899.0,40.77,40.77,40.68,40.71,40899.0
2019-06-13 12:05:00,40.7,40.72,40.68,40.69,26633.0,40.7,40.72,40.68,40.69,26633.0
2019-06-13 12:10:00,40.69,40.72,40.65,40.66,26780.0,40.69,40.72,40.65,40.66,26780.0
2019-06-13 12:15:00,40.65,40.69,40.64,40.69,26539.0,40.65,40.69,40.64,40.69,26539.0
2019-06-13 12:20:00,40.69,40.7,40.65,40.65,21675.0,40.69,40.7,40.65,40.65,21675.0
2019-06-13 12:25:00,40.66,40.66,40.6,40.61,33309.0,40.66,40.66,40.6,40.61,33309.0
2019-06-13 12:30:00,40.61,40.64,40.6,40.64,31274.0,40.61,40.64,40.6,40.64,31274.0
2019-06-13 12:35:00,40.64,40.66,40.63,40.64,47152.0,40.64,40.66,40.63,40.64,47152.0
2019-06-13 12:40:00,40.64,40.72,40.62,40.72,93772.0,40.64,40.72,40.62,40.72,93772.0
2019-06-13 12:45:00,40.72,40.77,40.72,40.75,40967.0,40.72,40.77,40.72,40.75,40967.0
2019-06-13 12:50:00,40.75,40.75,40.7,40.71,49271.0,40.75,40.75,40.7,40.71,49271.0
2019-06-13 12:55:00,40.71,40.71,40.67,40.69,61488.0,40.71,40.71,40.67,40.69,61488.0
2019-06-13 13:00:00,40.7,40.74,40.69,40.73,49699.0,40.7,40.74,40.69,40.73,49699.0
2019-06-13 13:05:00,40.72,40.73,40.68,40.7,49302.0,40.72,40.73,40.68,40.7,49302.0
2019-06-13 13:10:00,40.7,40.71,40.65,40.66,40069.0,40.7,40.71,40.65,40.66,40069.0
2019-06-13 13:15:00,40.66,40.68,40.65,40.66,26460.0,40.66,40.68,40.65,40.66,26460.0
2019-06-13 13:20:00,40.66,40.7,40.64,40.65,58338.0,40.66,40.7,40.64,40.65,58338.0
2019-06-13 13:25:00,40.65,40.66,40.61,40.66,76365.0,40.65,40.66,40.61,40.66,76365.0
2019-06-13 13:30:00,40.66,40.69,40.63,40.64,71291.0,40.66,40.69,40.63,40.64,71291.0
2019-06-13 13:35:00,40.64,40.66,40.63,40.66,30398.0,40.64,40.66,40.63,40.66,30398.0
2019-06-13 13:40:00,40.66,40.66,40.62,40.63,30722.0,40.66,40.66,40.62,40.63,30722.0
2019-06-13 13:45:00,40.63,40.65,40.59,40.62,75925.0,40.63,40.65,40.59,40.62,75925.0
2019-06-13 13:50:00,40.63,40.63,40.61,40.63,20080.0,40.63,40.63,40.61,40.63,20080.0
2019-06-13 13:55:00,40.63,40.63,40.6,40.61,28499.0,40.63,40.63,40.6,40.61,28499.0
2019-06-13 14:00:00,40.61,40.62,40.59,40.6,59534.0,40.61,40.62,40.59,40.6,59534.0
2019-06-13 14:05:00,40.61,40.61,40.55,40.55,81581.0,40.61,40.61,40.55,40.55,81581.0
2019-06-13 14:10:00,40.56,40.56,40.46,40.48,187823.0,40.56,40.56,40.46,40.48,187823.0
2019-06-13 14:15:00,40.48,40.49,40.41,40.45,93741.0,40.48,40.49,40.41,40.45,93741.0
2019-06-13 14:20:00,40.46,40.57,40.45,40.57,49106.0,40.46,40.57,40.45,40.57,49106.0
2019-06-13 14:25:00,40.57,40.57,40.52,40.55,53150.0,40.57,40.57,40.52,40.55,53150.0
2019-06-13 14:30:00,40.55,40.55,40.48,40.5,60961.0,40.55,40.55,40.48,40.5,60961.0
2019-06-13 14:35:00,40.49,40.54,40.47,40.53,43477.0,40.49,40.54,40.47,40.53,43477.0
2019-06-13 14:40:00,40.53,40.58,40.5,40.58,52784.0,40.53,40.58,40.5,40.58,52784.0
2019-06-13 14:45:00,40.59,40.59,40.54,40.57,32997.0,40.59,40.59,40.54,40.57,32997.0
2019-06-13 14:50:00,40.57,40.59,40.54,40.55,28979.0,40.57,40.59,40.54,40.55,28979.0
2019-06-13 14:55:00,40.55,40.58,40.53,40.54,31113.0,40.55,40.58,40.53,40.54,31113.0
2019-06-13 15:00:00,40.53,40.54,40.47,40.48,64836.0,40.53,40.54,40.47,40.48,64836.0
2019-06-13 15:05:00,40.48,40.51,40.42,40.43,169979.0,40.48,40.51,40.42,40.43,169979.0
2019-06-13 15:10:00,40.43,40.45,40.38,40.4,99829.0,40.43,40.45,40.38,40.4,99829.0
2019-06-13 15:15:00,40.39,40.45,40.38,40.44,88588.0,40.39,40.45,40.38,40.44,88588.0
2019-06-13 15:20:00,40.44,40.5,40.43,40.48,93647.0,40.44,40.5,40.43,40.48,93647.0
2019-06-13 15:25:00,40.48,40.54,40.47,40.53,63348.0,40.48,40.54,40.47,40.53,63348.0
2019-06-13 15:30:00,40.53,40.59,40.51,40.55,91526.0,40.53,40.59,40.51,40.55,91526.0
2019-06-13 15:35:00,40.55,40.65,40.55,40.65,102126.0,40.55,40.65,40.55,40.65,102126.0
2019-06-13 15:40:00,40.65,40.66,40.63,40.65,61280.0,40.65,40.66,40.63,40.65,61280.0
2019-06-13 15:45:00,40.65,40.66,40.57,40.59,121059.0,40.65,40.66,40.57,40.59,121059.0
2019-06-13 15:50:00,40.59,40.65,40.58,40.63,146483.0,40.59,40.65,40.58,40.63,146483.0
2019-06-13 15:55:00,40.64,40.68,40.58,40.66,552453.0,40.64,40.68,40.58,40.66,552453.0
2019-06-14 09:30:00,40.76,40.95,40.74,40.8,138828.0,40.76,40.95,40.74,40.8,138828.0
2019-06-14 09:35:00,40.8,40.9,40.75,40.84,68689.0,40.8,40.9,40.75,40.84,68689.0
2019-06-14 09:40:00,40.85,40.93,40.82,40.84,49500.0,40.85,40.93,40.82,40.84,49500.0
2019-06-14 09:45:00,40.83,40.83,40.7,40.72,46183.0,40.83,40.83,40.7,40.72,46183.0
2019-06-14 09:50:00,40.71,40.75,40.65,40.68,45406.0,40.71,40.75,40.65,40.68,45406.0
2019-06-14 09:55:00,40.69,40.81,40.65,40.79,276297.0,40.69,40.81,40.65,40.79,276297.0
2019-06-14 10:00:00,40.77,40.83,40.62,40.7,64272.0,40.77,40.83,40.62,40.7,64272.0
2019-06-14 10:05:00,40.7,40.74,40.65,40.7,63409.0,40.7,40.74,40.65,40.7,63409.0
2019-06-14 10:10:00,40.69,40.74,40.62,40.62,49399.0,40.69,40.74,40.62,40.62,49399.0
2019-06-14 10:15:00,40.62,40.65,40.57,40.59,29168.0,40.62,40.65,40.57,40.59,29168.0
2019-06-14 10:20:00,40.59,40.72,40.58,40.66,32550.0,40.59,40.72,40.58,40.66,32550.0
2019-06-14 10:25:00,40.65,40.66,40.53,40.55,114874.0,40.65,40.66,40.53,40.55,114874.0
2019-06-14 10:30:00,40.55,40.63,40.54,40.59,27491.0,40.55,40.63,40.54,40.59,27491.0
2019-06-14 10:35:00,40.58,40.59,40.52,40.55,28211.0,40.58,40.59,40.52,40.55,28211.0
2019-06-14 10:40:00,40.55,40.6,40.53,40.58,20925.0,40.55,40.6,40.53,40.58,20925.0
2019-06-14 10:45:00,40.57,40.58,40.5,40.53,28964.0,40.57,40.58,40.5,40.53,28964.0
2019-06-14 10:50:00,40.54,40.56,40.47,40.49,59253.0,40.54,40.56,40.47,40.49,59253.0
2019-06-14 10:55:00,40.49,40.52,40.44,40.5,67950.0,40.49,40.52,40.44,40.5,67950.0
2019-06-14 11:00:00,40.5,40.57,40.49,40.54,48915.0,40.5,40.57,40.49,40.54,48915.0
2019-06-14 11:05:00,40.54,40.56,40.49,40.49,34481.0,40.54,40.56,40.49,40.49,34481.0
2019-06-14 11:10:00,40.48,40.5,40.46,40.48,38231.0,40.48,40.5,40.46,40.48,38231.0
2019-06-14 11:15:00,40.48,40.52,40.46,40.48,72966.0,40.48,40.52,40.46,40.48,72966.0
2019-06-14 11:20:00,40.49,40.58,40.48,40.56,69163.0,40.49,40.58,40.48,40.56,69163.0
2019-06-14 11:25:00,40.54,40.6,40.53,40.59,29273.0,40.54,40.6,40.53,40.59,29273.0
2019-06-14 11:30:00,40.6,40.64,40.58,40.63,26912.0,40.6,40.64,40.58,40.63,26912.0
2019-06-14 11:35:00,40.63,40.63,40.59,40.62,21748.0,40.63,40.63,40.59,40.62,21748.0
2019-06-14 11:40:00,40.61,40.61,40.54,40.55,30893.0,40.61,40.61,40.54,40.55,30893.0
2019-06-14 11:45:00,40.55,40.58,40.54,40.58,133979.0,40.55,40.58,40.54,40.58,133979.0
2019-06-14 11:50:00,40.57,40.66,40.57,40.66,49102.0,40.57,40.66,40.57,40.66,49102.0
2019-06-14 11:55:00,40.66,40.7,40.61,40.65,191636.0,40.66,40.7,40.61,40.65,191636.0
2019-06-14 12:00:00,40.65,40.69,40.63,40.68,44906.0,40.65,40.69,40.63,40.68,44906.0
2019-06-14 12:05:00,40.67,40.73,40.65,40.68,75094.0,40.67,40.73,40.65,40.68,75094.0
2019-06-14 12:10:00,40.67,40.67,40.62,40.65,32285.0,40.67,40.67,40.62,40.65,32285.0
2019-06-14 12:15:00,40.65,40.67,40.64,40.65,18640.0,40.65,40.67,40.64,40.65,18640.0
2019-06-14 12:20:00,40.65,40.65,40.63,40.63,6447.0,40.65,40.65,40.63,40.63,6447.0
2019-06-14 12:25:00,40.63,40.65,40.62,40.64,18504.0,40.63,40.65,40.62,40.64,18504.0
2019-06-14 12:30:00,40.64,40.67,40.62,40.66,25769.0,40.64,40.67,40.62,40.66,25769.0
2019-06-14 12:35:00,40.66,40.67,40.64,40.65,15305.0,40.66,40.67,40.64,40.65,15305.0
2019-06-14 12:40:00,40.64,40.64,40.57,40.59,91190.0,40.64,40.64,40.57,40.59,91190.0
2019-06-14 12:45:00,40.59,40.61,40.55,40.58,31043.0,40.59,40.61,40.55,40.58,31043.0
2019-06-14 12:50:00,40.58,40.59,40.57,40.58,60223.0,40.58,40.59,40.57,40.58,60223.0
2019-06-14 12:55:00,40.58,40.62,40.57,40.62,33995.0,40.58,40.62,40.57,40.62,33995.0
2019-06-14 13:00:00,40.62,40.63,40.58,40.59,19521.0,40.62,40.63,40.58,40.59,19521.0
2019-06-14 13:05:00,40.59,40.6,40.58,40.59,12729.0,40.59,40.6,40.58,40.59,12729.0
2019-06-14 13:10:00,40.58,40.59,40.55,40.55,19533.0,40.58,40.59,40.55,40.55,19533.0
2019-06-14 13:15:00,40.55,40.56,40.53,40.53,12357.0,40.55,40.56,40.53,40.53,12357.0
2019-06-14 13:20:00,40.54,40.56,40.52,40.54,21841.0,40.54,40.56,40.52,40.54,21841.0
2019-06-14 13:25:00,40.54,40.54,40.49,40.5,15973.0,40.54,40.54,40.49,40.5,15973.0
2019-06-14 13:30:00,40.5,40.5,40.45,40.46,20532.0,40.5,40.5,40.45,40.46,20532.0
2019-06-14 13:35:00,40.46,40.46,40.43,40.45,20360.0,40.46,40.46,40.43,40.45,20360.0
2019-06-14 13:40:00,40.44,40.45,40.42,40.43,13338.0,40.44,40.45,40.42,40.43,13338.0
2019-06-14 13:45:00,40.42,40.43,40.4,40.43,36366.0,40.42,40.43,40.4,40.43,36366.0
2019-06-14 13:50:00,40.43,40.45,40.41,40.45,23568.0,40.43,40.45,40.41,40.45,23568.0
2019-06-14 13:55:00,40.45,40.46,40.42,40.42,23751.0,40.45,40.46,40.42,40.42,23751.0
2019-06-14 14:00:00,40.42,40.42,40.4,40.41,22758.0,40.42,40.42,40.4,40.41,22758.0
2019-06-14 14:05:00,40.41,40.42,40.37,40.4,22887.0,40.41,40.42,40.37,40.4,22887.0
2019-06-14 14:10:00,40.4,40.4,40.33,40.33,130116.0,40.4,40.4,40.33,40.33,130116.0
2019-06-14 14:15:00,40.33,40.41,40.33,40.39,33980.0,40.33,40.41,40.33,40.39,33980.0
2019-06-14 14:20:00,40.38,40.39,40.35,40.36,18606.0,40.38,40.39,40.35,40.36,18606.0
2019-06-14 14:25:00,40.36,40.37,40.35,40.37,21186.0,40.36,40.37,40.35,40.37,21186.0
2019-06-14 14:30:00,40.37,40.38,40.34,40.37,20349.0,40.37,40.38,40.34,40.37,20349.0
2019-06-14 14:35:00,40.37,40.39,40.36,40.38,32343.0,40.37,40.39,40.36,40.38,32343.0
2019-06-14 14:40:00,40.38,40.39,40.35,40.35,23834.0,40.38,40.39,40.35,40.35,23834.0
2019-06-14 14:45:00,40.34,40.38,40.34,40.37,18307.0,40.34,40.38,40.34,40.37,18307.0
2019-06-14 14:50:00,40.37,40.39,40.34,40.34,63307.0,40.37,40.39,40.34,40.34,63307.0
2019-06-14 14:55:00,40.34,40.36,40.34,40.34,24106.0,40.34,40.36,40.34,40.34,24106.0
2019-06-14 15:00:00,40.34,40.38,40.33,40.36,30258.0,40.34,40.38,40.33,40.36,30258.0
2019-06-14 15:05:00,40.36,40.42,40.36,40.42,18359.0,40.36,40.42,40.36,40.42,18359.0
2019-06-14 15:10:00,40.42,40.43,40.39,40.42,31962.0,40.42,40.43,40.39,40.42,31962.0
2019-06-14 15:15:00,40.43,40.46,40.42,40.44,38100.0,40.43,40.46,40.42,40.44,38100.0
2019-06-14 15:20:00,40.44,40.46,40.43,40.44,68596.0,40.44,40.46,40.43,40.44,68596.0
2019-06-14 15:25:00,40.44,40.47,40.43,40.47,28734.0,40.44,40.47,40.43,40.47,28734.0
2019-06-14 15:30:00,40.47,40.49,40.46,40.48,72445.0,40.47,40.49,40.46,40.48,72445.0
2019-06-14 15:35:00,40.48,40.5,40.47,40.48,66584.0,40.48,40.5,40.47,40.48,66584.0
2019-06-14 15:40:00,40.48,40.49,40.44,40.45,58332.0,40.48,40.49,40.44,40.45,58332.0
2019-06-14 15:45:00,40.46,40.48,40.43,40.44,94302.0,40.46,40.48,40.43,40.44,94302.0
2019-06-14 15:50:00,40.44,40.53,40.42,40.52,136215.0,40.44,40.53,40.42,40.52,136215.0
2019-06-14 15:55:00,40.51,40.52,40.41,40.43,278350.0,40.51,40.52,40.41,40.43,278350.0
2019-06-17 09:30:00,40.46,40.59,40.42,40.48,110739.0,40.46,40.59,40.42,40.48,110739.0
2019-06-17 09:35:00,40.48,40.57,40.39,40.57,58925.0,40.48,40.57,40.39,40.57,58925.0
2019-06-17 09:40:00,40.58,40.64,40.45,40.51,19375.0,40.58,40.64,40.45,40.51,19375.0
2019-06-17 09:45:00,40.51,40.56,40.47,40.53,82019.0,40.51,40.56,40.47,40.53,82019.0
2019-06-17 09:50:00,40.52,40.58,40.49,40.57,28444.0,40.52,40.58,40.49,40.57,28444.0
2019-06-17 09:55:00,40.57,40.58,40.48,40.5,20758.0,40.57,40.58,40.48,40.5,20758.0
2019-06-17 10:00:00,40.49,40.53,40.47,40.49,24415.0,40.49,40.53,40.47,40.49,24415.0
2019-06-17 10:05:00,40.5,40.52,40.42,40.43,26307.0,40.5,40.52,40.42,40.43,26307.0
2019-06-17 10:10:00,40.42,40.52,40.42,40.46,28577.0,40.42,40.52,40.42,40.46,28577.0
2019-06-17 10:15:00,40.47,40.47,40.41,40.44,25637.0,40.47,40.47,40.41,40.44,25637.0
2019-06-17 10:20:00,40.46,40.57,40.45,40.54,60645.0,40.46,40.57,40.45,40.54,60645.0
2019-06-17 10:25:00,40.53,40.59,40.52,40.53,34508.0,40.53,40.59,40.52,40.53,34508.0
2019-06-17 10:30:00,40.54,40.54,40.49,40.5,26054.0,40.54,40.54,40.49,40.5,26054.0
2019-06-17 10:35:00,40.5,40.57,40.49,40.54,37559.0,40.5,40.57,40.49,40.54,37559.0
2019-06-17 10:40:00,40.55,40.57,40.47,40.47,79323.0,40.55,40.57,40.47,40.47,79323.0
2019-06-17 10:45:00,40.47,40.47,40.37,40.37,35772.0,40.47,40.47,40.37,40.37,35772.0
2019-06-17 10:50:00,40.38,40.47,40.35,40.41,35844.0,40.38,40.47,40.35,40.41,35844.0
2019-06-17 10:55:00,40.42,40.42,40.37,40.4,51816.0,40.42,40.42,40.37,40.4,51816.0
2019-06-17 11:00:00,40.41,40.43,40.34,40.34,46521.0,40.41,40.43,40.34,40.34,46521.0
2019-06-17 11:05:00,40.34,40.54,40.33,40.52,136644.0,40.34,40.54,40.33,40.52,136644.0
2019-06-17 11:10:00,40.52,40.59,40.5,40.58,58785.0,40.52,40.59,40.5,40.58,58785.0
2019-06-17 11:15:00,40.58,40.64,40.58,40.62,48579.0,40.58,40.64,40.58,40.62,48579.0
2019-06-17 11:20:00,40.61,40.63,40.55,40.55,40799.0,40.61,40.63,40.55,40.55,40799.0
2019-06-17 11:25:00,40.55,40.56,40.49,40.53,35625.0,40.55,40.56,40.49,40.53,35625.0
2019-06-17 11:30:00,40.52,40.52,40.47,40.47,26137.0,40.52,40.52,40.47,40.47,26137.0
2019-06-17 11:35:00,40.46,40.46,40.43,40.43,20293.0,40.46,40.46,40.43,40.43,20293.0
2019-06-17 11:40:00,40.43,40.44,40.37,40.38,22626.0,40.43,40.44,40.37,40.38,22626.0
2019-06-17 11:45:00,40.37,40.42,40.37,40.41,23405.0,40.37,40.42,40.37,40.41,23405.0
2019-06-17 11:50:00,40.42,40.42,40.35,40.37,23116.0,40.42,40.42,40.35,40.37,23116.0
2019-06-17 11:55:00,40.37,40.37,40.33,40.34,10002.0,40.37,40.37,40.33,40.34,10002.0
2019-06-17 12:00:00,40.33,40.4,40.32,40.39,32464.0,40.33,40.4,40.32,40.39,32464.0
2019-06-17 12:05:00,40.38,40.5,40.38,40.48,19314.0,40.38,40.5,40.38,40.48,19314.0
2019-06-17 12:10:00,40.49,40.54,40.46,40.54,15529.0,40.49,40.54,40.46,40.54,15529.0
2019-06-17 12:15:00,40.53,40.53,40.49,40.52,18836.0,40.53,40.53,40.49,40.52,18836.0
2019-06-17 12:20:00,40.51,40.55,40.51,40.53,8573.0,40.51,40.55,40.51,40.53,8573.0
2019-06-17 12:25:00,40.52,40.57,40.5,40.57,10795.0,40.52,40.57,40.5,40.57,10795.0
2019-06-17 12:30:00,40.57,40.57,40.51,40.52,31951.0,40.57,40.57,40.51,40.52,31951.0
2019-06-17 12:35:00,40.52,40.55,40.5,40.54,22062.0,40.52,40.55,40.5,40.54,22062.0
2019-06-17 12:40:00,40.54,40.56,40.54,40.56,9478.0,40.54,40.56,40.54,40.56,9478.0
2019-06-17 12:45:00,40.56,40.59,40.55,40.59,9182.0,40.56,40.59,40.55,40.59,9182.0
2019-06-17 12:50:00,40.59,40.6,40.56,40.57,11032.0,40.59,40.6,40.56,40.57,11032.0
2019-06-17 12:55:00,40.58,40.6,40.56,40.6,13411.0,40.58,40.6,40.56,40.6,13411.0
2019-06-17 13:00:00,40.6,40.61,40.58,40.59,11287.0,40.6,40.61,40.58,40.59,11287.0
2019-06-17 13:05:00,40.58,40.6,40.56,40.57,12249.0,40.58,40.6,40.56,40.57,12249.0
2019-06-17 13:10:00,40.58,40.59,40.55,40.58,10278.0,40.58,40.59,40.55,40.58,10278.0
2019-06-17 13:15:00,40.59,40.61,40.57,40.59,11025.0,40.59,40.61,40.57,40.59,11025.0
2019-06-17 13:20:00,40.6,40.6,40.52,40.55,64711.0,40.6,40.6,40.52,40.55,64711.0
2019-06-17 13:25:00,40.54,40.55,40.52,40.52,23600.0,40.54,40.55,40.52,40.52,23600.0
2019-06-17 13:30:00,40.52,40.56,40.52,40.55,14597.0,40.52,40.56,40.52,40.55,14597.0
2019-06-17 13:35:00,40.56,40.61,40.55,40.59,18456.0,40.56,40.61,40.55,40.59,18456.0
2019-06-17 13:40:00,40.59,40.63,40.58,40.63,17506.0,40.59,40.63,40.58,40.63,17506.0
2019-06-17 13:45:00,40.62,40.64,40.61,40.63,11355.0,40.62,40.64,40.61,40.63,11355.0
2019-06-17 13:50:00,40.63,40.67,40.61,40.66,20601.0,40.63,40.67,40.61,40.66,20601.0
2019-06-17 13:55:00,40.66,40.67,40.64,40.65,13322.0,40.66,40.67,40.64,40.65,13322.0
2019-06-17 14:00:00,40.65,40.66,40.64,40.66,13129.0,40.65,40.66,40.64,40.66,13129.0
2019-06-17 14:05:00,40.65,40.66,40.6,40.62,18482.0,40.65,40.66,40.6,40.62,18482.0
2019-06-17 14:10:00,40.62,40.66,40.61,40.66,18583.0,40.62,40.66,40.61,40.66,18583.0
2019-06-17 14:15:00,40.66,40.68,40.65,40.66,44480.0,40.66,40.68,40.65,40.66,44480.0
2019-06-17 14:20:00,40.66,40.71,40.66,40.69,24507.0,40.66,40.71,40.66,40.69,24507.0
2019-06-17 14:25:00,40.69,40.7,40.63,40.63,22279.0,40.69,40.7,40.63,40.63,22279.0
2019-06-17 14:30:00,40.64,40.66,40.61,40.61,13244.0,40.64,40.66,40.61,40.61,13244.0
2019-06-17 14:35:00,40.62,40.62,40.6,40.62,21209.0,40.62,40.62,40.6,40.62,21209.0
2019-06-17 14:40:00,40.62,40.66,40.61,40.65,43811.0,40.62,40.66,40.61,40.65,43811.0
2019-06-17 14:45:00,40.64,40.67,40.64,40.65,25486.0,40.64,40.67,40.64,40.65,25486.0
2019-06-17 14:50:00,40.65,40.65,40.63,40.65,15501.0,40.65,40.65,40.63,40.65,15501.0
2019-06-17 14:55:00,40.64,40.66,40.64,40.64,10646.0,40.64,40.66,40.64,40.64,10646.0
2019-06-17 15:00:00,40.63,40.64,40.61,40.64,26628.0,40.63,40.64,40.61,40.64,26628.0
2019-06-17 15:05:00,40.64,40.69,40.63,40.68,18516.0,40.64,40.69,40.63,40.68,18516.0
2019-06-17 15:10:00,40.68,40.68,40.65,40.66,19760.0,40.68,40.68,40.65,40.66,19760.0
2019-06-17 15:15:00,40.65,40.66,40.64,40.66,27343.0,40.65,40.66,40.64,40.66,27343.0
2019-06-17 15:20:00,40.65,40.67,40.63,40.67,21364.0,40.65,40.67,40.63,40.67,21364.0
2019-06-17 15:25:00,40.67,40.7,40.66,40.69,18355.0,40.67,40.7,40.66,40.69,18355.0
2019-06-17 15:30:00,40.69,40.71,40.66,40.69,51610.0,40.69,40.71,40.66,40.69,51610.0
2019-06-17 15:35:00,40.7,40.7,40.65,40.66,45220.0,40.7,40.7,40.65,40.66,45220.0
2019-06-17 15:40:00,40.66,40.69,40.65,40.68,87848.0,40.66,40.69,40.65,40.68,87848.0
2019-06-17 15:45:00,40.68,40.74,40.67,40.72,111829.0,40.68,40.74,40.67,40.72,111829.0
2019-06-17 15:50:00,40.73,40.73,40.62,40.68,187562.0,40.73,40.73,40.62,40.68,187562.0
2019-06-17 15:55:00,40.68,40.71,40.65,40.7,268627.0,40.68,40.71,40.65,40.7,268627.0
2019-06-18 09:30:00,41.04,41.12,40.91,41.03,158813.0,41.04,41.12,40.91,41.03,158813.0
2019-06-18 09:35:00,41.04,41.18,41.03,41.17,92726.0,41.04,41.18,41.03,41.17,92726.0
2019-06-18 09:40:00,41.17,41.29,41.13,41.23,83654.0,41.17,41.29,41.13,41.23,83654.0
2019-06-18 09:45:00,41.23,41.34,41.22,41.32,76934.0,41.23,41.34,41.22,41.32,76934.0
2019-06-18 09:50:00,41.33,41.38,41.28,41.37,104294.0,41.33,41.38,41.28,41.37,104294.0
2019-06-18 09:55:00,41.36,41.37,41.2,41.27,34173.0,41.36,41.37,41.2,41.27,34173.0
2019-06-18 10:00:00,41.27,41.39,41.25,41.38,184132.0,41.27,41.39,41.25,41.38,184132.0
2019-06-18 10:05:00,41.38,41.4,41.33,41.34,58278.0,41.38,41.4,41.33,41.34,58278.0
2019-06-18 10:10:00,41.35,41.44,41.35,41.38,38969.0,41.35,41.44,41.35,41.38,38969.0
2019-06-18 10:15:00,41.38,41.44,41.35,41.44,40199.0,41.38,41.44,41.35,41.44,40199.0
2019-06-18 10:20:00,41.44,41.51,41.43,41.46,106203.0,41.44,41.51,41.43,41.46,106203.0
2019-06-18 10:25:00,41.46,41.51,41.42,41.49,83392.0,41.46,41.51,41.42,41.49,83392.0
2019-06-18 10:30:00,41.49,41.57,41.46,41.54,46595.0,41.49,41.57,41.46,41.54,46595.0
2019-06-18 10:35:00,41.54,41.6,41.51,41.59,37518.0,41.54,41.6,41.51,41.59,37518.0
2019-06-18 10:40:00,41.59,41.65,41.57,41.65,50390.0,41.59,41.65,41.57,41.65,50390.0
2019-06-18 10:45:00,41.65,41.69,41.64,41.67,81846.0,41.65,41.69,41.64,41.67,81846.0
2019-06-18 10:50:00,41.67,41.67,41.6,41.66,35600.0,41.67,41.67,41.6,41.66,35600.0
2019-06-18 10:55:00,41.66,41.68,41.63,41.64,38285.0,41.66,41.68,41.63,41.64,38285.0
2019-06-18 11:00:00,41.64,41.65,41.58,41.63,59288.0,41.64,41.65,41.58,41.63,59288.0
2019-06-18 11:05:00,41.62,41.66,41.61,41.66,37689.0,41.62,41.66,41.61,41.66,37689.0
2019-06-18 11:10:00,41.65,41.68,41.61,41.67,46938.0,41.65,41.68,41.61,41.67,46938.0
2019-06-18 11:15:00,41.67,41.69,41.66,41.67,19071.0,41.67,41.69,41.66,41.67,19071.0
2019-06-18 11:20:00,41.67,41.67,41.41,41.44,88978.0,41.67,41.67,41.41,41.44,88978.0
2019-06-18 11:25:00,41.44,41.53,41.44,41.51,22304.0,41.44,41.53,41.44,41.51,22304.0
2019-06-18 11:30:00,41.51,41.56,41.47,41.51,42939.0,41.51,41.56,41.47,41.51,42939.0
2019-06-18 11:35:00,41.52,41.55,41.49,41.5,20303.0,41.52,41.55,41.49,41.5,20303.0
2019-06-18 11:40:00,41.51,41.53,41.49,41.52,17671.0,41.51,41.53,41.49,41.52,17671.0
2019-06-18 11:45:00,41.52,41.54,41.44,41.46,24198.0,41.52,41.54,41.44,41.46,24198.0
2019-06-18 11:50:00,41.46,41.49,41.43,41.44,21859.0,41.46,41.49,41.43,41.44,21859.0
2019-06-18 11:55:00,41.44,41.46,41.39,41.44,42647.0,41.44,41.46,41.39,41.44,42647.0
2019-06-18 12:00:00,41.44,41.5,41.44,41.48,33759.0,41.44,41.5,41.44,41.48,33759.0
2019-06-18 12:05:00,41.49,41.51,41.48,41.5,21116.0,41.49,41.51,41.48,41.5,21116.0
2019-06-18 12:10:00,41.5,41.53,41.49,41.52,22476.0,41.5,41.53,41.49,41.52,22476.0
2019-06-18 12:15:00,41.52,41.53,41.43,41.45,27641.0,41.52,41.53,41.43,41.45,27641.0
2019-06-18 12:20:00,41.45,41.49,41.45,41.49,18083.0,41.45,41.49,41.45,41.49,18083.0
2019-06-18 12:25:00,41.48,41.49,41.44,41.47,17525.0,41.48,41.49,41.44,41.47,17525.0
2019-06-18 12:30:00,41.46,41.46,41.42,41.43,16489.0,41.46,41.46,41.42,41.43,16489.0
2019-06-18 12:35:00,41.43,41.43,41.39,41.39,25781.0,41.43,41.43,41.39,41.39,25781.0
2019-06-18 12:40:00,41.39,41.4,41.37,41.39,25251.0,41.39,41.4,41.37,41.39,25251.0
2019-06-18 12:45:00,41.4,41.44,41.37,41.43,28107.0,41.4,41.44,41.37,41.43,28107.0
2019-06-18 12:50:00,41.43,41.44,41.38,41.38,17773.0,41.43,41.44,41.38,41.38,17773.0
2019-06-18 12:55:00,41.39,41.42,41.38,41.41,17213.0,41.39,41.42,41.38,41.41,17213.0
2019-06-18 13:00:00,41.41,41.41,41.36,41.37,20351.0,41.41,41.41,41.36,41.37,20351.0
2019-06-18 13:05:00,41.37,41.38,41.33,41.34,41659.0,41.37,41.38,41.33,41.34,41659.0
2019-06-18 13:10:00,41.34,41.35,41.3,41.3,35011.0,41.34,41.35,41.3,41.3,35011.0
2019-06-18 13:15:00,41.3,41.32,41.24,41.25,27861.0,41.3,41.32,41.24,41.25,27861.0
2019-06-18 13:20:00,41.25,41.28,41.25,41.26,29987.0,41.25,41.28,41.25,41.26,29987.0
2019-06-18 13:25:00,41.25,41.26,41.22,41.23,28320.0,41.25,41.26,41.22,41.23,28320.0
2019-06-18 13:30:00,41.24,41.24,41.17,41.17,39701.0,41.24,41.24,41.17,41.17,39701.0
2019-06-18 13:35:00,41.18,41.21,41.17,41.19,75330.0,41.18,41.21,41.17,41.19,75330.0
2019-06-18 13:40:00,41.19,41.19,41.13,41.13,27945.0,41.19,41.19,41.13,41.13,27945.0
2019-06-18 13:45:00,41.13,41.19,41.13,41.15,36747.0,41.13,41.19,41.13,41.15,36747.0
2019-06-18 13:50:00,41.15,41.18,41.14,41.17,37454.0,41.15,41.18,41.14,41.17,37454.0
2019-06-18 13:55:00,41.16,41.17,41.14,41.14,12458.0,41.16,41.17,41.14,41.14,12458.0
2019-06-18 14:00:00,41.14,41.18,41.13,41.16,44426.0,41.14,41.18,41.13,41.16,44426.0
2019-06-18 14:05:00,41.16,41.19,41.16,41.17,43267.0,41.16,41.19,41.16,41.17,43267.0
2019-06-18 14:10:00,41.18,41.21,41.16,41.19,80224.0,41.18,41.21,41.16,41.19,80224.0
2019-06-18 14:15:00,41.19,41.2,41.14,41.15,33984.0,41.19,41.2,41.14,41.15,33984.0
2019-06-18 14:20:00,41.15,41.17,41.14,41.15,35126.0,41.15,41.17,41.14,41.15,35126.0
2019-06-18 14:25:00,41.14,41.17,41.13,41.16,42721.0,41.14,41.17,41.13,41.16,42721.0
2019-06-18 14:30:00,41.16,41.16,41.12,41.14,58436.0,41.16,41.16,41.12,41.14,58436.0
2019-06-18 14:35:00,41.14,41.14,41.08,41.11,46387.0,41.14,41.14,41.08,41.11,46387.0
2019-06-18 14:40:00,41.11,41.12,41.06,41.08,44909.0,41.11,41.12,41.06,41.08,44909.0
2019-06-18 14:45:00,41.08,41.08,41.05,41.06,34962.0,41.08,41.08,41.05,41.06,34962.0
2019-06-18 14:50:00,41.06,41.09,41.04,41.05,31874.0,41.06,41.09,41.04,41.05,31874.0
2019-06-18 14:55:00,41.05,41.06,41.0,41.02,36499.0,41.05,41.06,41.0,41.02,36499.0
2019-06-18 15:00:00,41.03,41.06,40.99,41.05,36265.0,41.03,41.06,40.99,41.05,36265.0
2019-06-18 15:05:00,41.04,41.05,41.0,41.01,29169.0,41.04,41.05,41.0,41.01,29169.0
2019-06-18 15:10:00,41.01,41.03,41.0,41.01,44720.0,41.01,41.03,41.0,41.01,44720.0
2019-06-18 15:15:00,41.0,41.01,40.96,41.01,78003.0,41.0,41.01,40.96,41.01,78003.0
2019-06-18 15:20:00,41.01,41.01,40.96,40.98,50035.0,41.01,41.01,40.96,40.98,50035.0
2019-06-18 15:25:00,40.97,41.0,40.96,40.98,70365.0,40.97,41.0,40.96,40.98,70365.0
2019-06-18 15:30:00,40.98,40.99,40.92,40.95,80620.0,40.98,40.99,40.92,40.95,80620.0
2019-06-18 15:35:00,40.95,40.99,40.93,40.97,72263.0,40.95,40.99,40.93,40.97,72263.0
2019-06-18 15:40:00,40.96,40.99,40.94,40.98,78431.0,40.96,40.99,40.94,40.98,78431.0
2019-06-18 15:45:00,40.99,41.01,40.96,40.96,103743.0,40.99,41.01,40.96,40.96,103743.0
2019-06-18 15:50:00,40.96,40.97,40.89,40.91,227376.0,40.96,40.97,40.89,40.91,227376.0
2019-06-18 15:55:00,40.91,40.96,40.88,40.95,352329.0,40.91,40.96,40.88,40.95,352329.0
2019-06-19 09:30:00,40.8,40.94,40.58,40.87,114907.0,40.8,40.94,40.58,40.87,114907.0
2019-06-19 09:35:00,40.88,41.0,40.87,40.98,89534.0,40.88,41.0,40.87,40.98,89534.0
2019-06-19 09:40:00,40.98,41.01,40.87,40.96,171702.0,40.98,41.01,40.87,40.96,171702.0
2019-06-19 09:45:00,40.96,40.96,40.89,40.9,29506.0,40.96,40.96,40.89,40.9,29506.0
2019-06-19 09:50:00,40.9,40.96,40.9,40.95,28305.0,40.9,40.96,40.9,40.95,28305.0
2019-06-19 09:55:00,40.95,41.05,40.94,40.98,52474.0,40.95,41.05,40.94,40.98,52474.0
2019-06-19 10:00:00,40.99,41.09,40.99,41.08,39660.0,40.99,41.09,40.99,41.08,39660.0
2019-06-19 10:05:00,41.08,41.13,41.07,41.09,40638.0,41.08,41.13,41.07,41.09,40638.0
2019-06-19 10:10:00,41.08,41.13,41.07,41.12,19818.0,41.08,41.13,41.07,41.12,19818.0
2019-06-19 10:15:00,41.12,41.18,41.11,41.17,30241.0,41.12,41.18,41.11,41.17,30241.0
2019-06-19 10:20:00,41.17,41.23,41.14,41.2,25314.0,41.17,41.23,41.14,41.2,25314.0
2019-06-19 10:25:00,41.2,41.27,41.2,41.24,41705.0,41.2,41.27,41.2,41.24,41705.0
2019-06-19 10:30:00,41.23,41.24,41.14,41.15,53840.0,41.23,41.24,41.14,41.15,53840.0
2019-06-19 10:35:00,41.16,41.17,41.12,41.15,42641.0,41.16,41.17,41.12,41.15,42641.0
2019-06-19 10:40:00,41.15,41.16,41.13,41.15,17856.0,41.15,41.16,41.13,41.15,17856.0
2019-06-19 10:45:00,41.14,41.17,41.12,41.16,39507.0,41.14,41.17,41.12,41.16,39507.0
2019-06-19 10:50:00,41.16,41.2,41.15,41.19,31686.0,41.16,41.2,41.15,41.19,31686.0
2019-06-19 10:55:00,41.19,41.2,41.17,41.2,18940.0,41.19,41.2,41.17,41.2,18940.0
2019-06-19 11:00:00,41.21,41.25,41.19,41.22,42838.0,41.21,41.25,41.19,41.22,42838.0
2019-06-19 11:05:00,41.22,41.25,41.2,41.23,38335.0,41.22,41.25,41.2,41.23,38335.0
2019-06-19 11:10:00,41.22,41.23,41.19,41.21,27123.0,41.22,41.23,41.19,41.21,27123.0
2019-06-19 11:15:00,41.22,41.22,41.19,41.2,13425.0,41.22,41.22,41.19,41.2,13425.0
2019-06-19 11:20:00,41.2,41.29,41.19,41.27,50512.0,41.2,41.29,41.19,41.27,50512.0
2019-06-19 11:25:00,41.26,41.32,41.25,41.3,15016.0,41.26,41.32,41.25,41.3,15016.0
2019-06-19 11:30:00,41.31,41.31,41.27,41.3,22691.0,41.31,41.31,41.27,41.3,22691.0
2019-06-19 11:35:00,41.3,41.3,41.27,41.29,14844.0,41.3,41.3,41.27,41.29,14844.0
2019-06-19 11:40:00,41.29,41.31,41.28,41.3,21347.0,41.29,41.31,41.28,41.3,21347.0
2019-06-19 11:45:00,41.3,41.35,41.3,41.33,34639.0,41.3,41.35,41.3,41.33,34639.0
2019-06-19 11:50:00,41.32,41.39,41.31,41.38,42371.0,41.32,41.39,41.31,41.38,42371.0
2019-06-19 11:55:00,41.38,41.42,41.38,41.4,88776.0,41.38,41.42,41.38,41.4,88776.0
2019-06-19 12:00:00,41.4,41.4,41.33,41.34,28707.0,41.4,41.4,41.33,41.34,28707.0
2019-06-19 12:05:00,41.34,41.34,41.27,41.29,24744.0,41.34,41.34,41.27,41.29,24744.0
2019-06-19 12:10:00,41.29,41.33,41.27,41.32,44103.0,41.29,41.33,41.27,41.32,44103.0
2019-06-19 12:15:00,41.32,41.37,41.31,41.35,26436.0,41.32,41.37,41.31,41.35,26436.0
2019-06-19 12:20:00,41.35,41.35,41.31,41.32,34408.0,41.35,41.35,41.31,41.32,34408.0
2019-06-19 12:25:00,41.31,41.32,41.3,41.32,13500.0,41.31,41.32,41.3,41.32,13500.0
2019-06-19 12:30:00,41.31,41.34,41.3,41.32,28159.0,41.31,41.34,41.3,41.32,28159.0
2019-06-19 12:35:00,41.33,41.34,41.3,41.32,21498.0,41.33,41.34,41.3,41.32,21498.0
2019-06-19 12:40:00,41.32,41.33,41.31,41.33,9880.0,41.32,41.33,41.31,41.33,9880.0
2019-06-19 12:45:00,41.33,41.33,41.28,41.3,22137.0,41.33,41.33,41.28,41.3,22137.0
2019-06-19 12:50:00,41.3,41.32,41.29,41.31,12596.0,41.3,41.32,41.29,41.31,12596.0
2019-06-19 12:55:00,41.31,41.31,41.28,41.29,9225.0,41.31,41.31,41.28,41.29,9225.0
2019-06-19 13:00:00,41.29,41.29,41.27,41.28,37864.0,41.29,41.29,41.27,41.28,37864.0
2019-06-19 13:05:00,41.29,41.31,41.26,41.31,29337.0,41.29,41.31,41.26,41.31,29337.0
2019-06-19 13:10:00,41.3,41.4,41.3,41.37,81627.0,41.3,41.4,41.3,41.37,81627.0
2019-06-19 13:15:00,41.38,41.4,41.34,41.39,40176.0,41.38,41.4,41.34,41.39,40176.0
2019-06-19 13:20:00,41.39,41.41,41.38,41.39,28230.0,41.39,41.41,41.38,41.39,28230.0
2019-06-19 13:25:00,41.39,41.44,41.39,41.43,15618.0,41.39,41.44,41.39,41.43,15618.0
2019-06-19 13:30:00,41.44,41.44,41.39,41.39,16078.0,41.44,41.44,41.39,41.39,16078.0
2019-06-19 13:35:00,41.4,41.45,41.39,41.44,23676.0,41.4,41.45,41.39,41.44,23676.0
2019-06-19 13:40:00,41.44,41.47,41.43,41.45,24000.0,41.44,41.47,41.43,41.45,24000.0
2019-06-19 13:45:00,41.45,41.46,41.42,41.43,32180.0,41.45,41.46,41.42,41.43,32180.0
2019-06-19 13:50:00,41.43,41.46,41.42,41.45,28317.0,41.43,41.46,41.42,41.45,28317.0
2019-06-19 13:55:00,41.45,41.45,41.39,41.41,39641.0,41.45,41.45,41.39,41.41,39641.0
2019-06-19 14:00:00,41.42,41.49,41.31,41.49,123574.0,41.42,41.49,41.31,41.49,123574.0
2019-06-19 14:05:00,41.5,41.59,41.48,41.51,66720.0,41.5,41.59,41.48,41.51,66720.0
2019-06-19 14:10:00,41.51,41.55,41.46,41.55,49889.0,41.51,41.55,41.46,41.55,49889.0
2019-06-19 14:15:00,41.56,41.57,41.52,41.53,43170.0,41.56,41.57,41.52,41.53,43170.0
2019-06-19 14:20:00,41.52,41.55,41.48,41.49,27920.0,41.52,41.55,41.48,41.49,27920.0
2019-06-19 14:25:00,41.48,41.56,41.48,41.55,41091.0,41.48,41.56,41.48,41.55,41091.0
2019-06-19 14:30:00,41.55,41.65,41.54,41.59,42982.0,41.55,41.65,41.54,41.59,42982.0
2019-06-19 14:35:00,41.59,41.6,41.48,41.48,39264.0,41.59,41.6,41.48,41.48,39264.0
2019-06-19 14:40:00,41.49,41.54,41.47,41.5,52654.0,41.49,41.54,41.47,41.5,52654.0
2019-06-19 14:45:00,41.5,41.51,41.44,41.46,42486.0,41.5,41.51,41.44,41.46,42486.0
2019-06-19 14:50:00,41.46,41.54,41.45,41.54,49303.0,41.46,41.54,41.45,41.54,49303.0
2019-06-19 14:55:00,41.54,41.56,41.51,41.55,53883.0,41.54,41.56,41.51,41.55,53883.0
2019-06-19 15:00:00,41.55,41.63,41.54,41.62,69871.0,41.55,41.63,41.54,41.62,69871.0
2019-06-19 15:05:00,41.62,41.67,41.6,41.66,75263.0,41.62,41.67,41.6,41.66,75263.0
2019-06-19 15:10:00,41.66,41.71,41.65,41.7,56834.0,41.66,41.71,41.65,41.7,56834.0
2019-06-19 15:15:00,41.7,41.71,41.67,41.69,57384.0,41.7,41.71,41.67,41.69,57384.0
2019-06-19 15:20:00,41.7,41.71,41.66,41.69,38412.0,41.7,41.71,41.66,41.69,38412.0
2019-06-19 15:25:00,41.69,41.71,41.63,41.66,38348.0,41.69,41.71,41.63,41.66,38348.0
2019-06-19 15:30:00,41.66,41.73,41.64,41.73,89037.0,41.66,41.73,41.64,41.73,89037.0
2019-06-19 15:35:00,41.72,41.73,41.66,41.66,79747.0,41.72,41.73,41.66,41.66,79747.0
2019-06-19 15:40:00,41.66,41.77,41.66,41.71,84931.0,41.66,41.77,41.66,41.71,84931.0
2019-06-19 15:45:00,41.71,41.76,41.68,41.68,110625.0,41.71,41.76,41.68,41.68,110625.0
2019-06-19 15:50:00,41.69,41.76,41.68,41.73,183928.0,41.69,41.76,41.68,41.73,183928.0
2019-06-19 15:55:00,41.73,41.76,41.65,41.66,419794.0,41.73,41.76,41.65,41.66,419794.0
2019-06-20 09:30:00,41.99,42.35,41.97,42.33,230906.0,41.99,42.35,41.97,42.33,230906.0
2019-06-20 09:35:00,42.33,42.4,42.27,42.37,90525.0,42.33,42.4,42.27,42.37,90525.0
2019-06-20 09:40:00,42.37,42.38,41.91,41.92,132776.0,42.37,42.38,41.91,41.92,132776.0
2019-06-20 09:45:00,41.93,41.93,41.8,41.86,70498.0,41.93,41.93,41.8,41.86,70498.0
2019-06-20 09:50:00,41.85,41.9,41.77,41.88,107541.0,41.85,41.9,41.77,41.88,107541.0
2019-06-20 09:55:00,41.88,41.9,41.82,41.82,49266.0,41.88,41.9,41.82,41.82,49266.0
2019-06-20 10:00:00,41.82,41.96,41.78,41.95,72618.0,41.82,41.96,41.78,41.95,72618.0
2019-06-20 10:05:00,41.95,41.97,41.89,41.97,86896.0,41.95,41.97,41.89,41.97,86896.0
2019-06-20 10:10:00,41.97,42.04,41.96,42.03,143909.0,41.97,42.04,41.96,42.03,143909.0
2019-06-20 10:15:00,42.03,42.14,42.03,42.09,158366.0,42.03,42.14,42.03,42.09,158366.0
2019-06-20 10:20:00,42.09,42.09,41.97,42.05,109839.0,42.09,42.09,41.97,42.05,109839.0
2019-06-20 10:25:00,42.05,42.12,42.05,42.09,80877.0,42.05,42.12,42.05,42.09,80877.0
2019-06-20 10:30:00,42.1,42.1,41.96,41.98,37434.0,42.1,42.1,41.96,41.98,37434.0
2019-06-20 10:35:00,41.98,41.98,41.84,41.91,73195.0,41.98,41.98,41.84,41.91,73195.0
2019-06-20 10:40:00,41.91,41.96,41.9,41.94,23663.0,41.91,41.96,41.9,41.94,23663.0
2019-06-20 10:45:00,41.94,41.96,41.88,41.89,38726.0,41.94,41.96,41.88,41.89,38726.0
2019-06-20 10:50:00,41.89,41.94,41.89,41.89,40731.0,41.89,41.94,41.89,41.89,40731.0
2019-06-20 10:55:00,41.89,41.89,41.82,41.83,41057.0,41.89,41.89,41.82,41.83,41057.0
2019-06-20 11:00:00,41.84,41.88,41.8,41.81,33864.0,41.84,41.88,41.8,41.81,33864.0
2019-06-20 11:05:00,41.81,41.91,41.8,41.86,26763.0,41.81,41.91,41.8,41.86,26763.0
2019-06-20 11:10:00,41.86,41.89,41.85,41.89,35947.0,41.86,41.89,41.85,41.89,35947.0
2019-06-20 11:15:00,41.88,41.88,41.8,41.8,32591.0,41.88,41.88,41.8,41.8,32591.0
2019-06-20 11:20:00,41.8,41.87,41.8,41.83,112438.0,41.8,41.87,41.8,41.83,112438.0
2019-06-20 11:25:00,41.82,41.84,41.66,41.69,116739.0,41.82,41.84,41.66,41.69,116739.0
2019-06-20 11:30:00,41.69,41.71,41.62,41.69,113873.0,41.69,41.71,41.62,41.69,113873.0
2019-06-20 11:35:00,41.69,41.76,41.68,41.73,56908.0,41.69,41.76,41.68,41.73,56908.0
2019-06-20 11:40:00,41.74,41.77,41.69,41.77,31909.0,41.74,41.77,41.69,41.77,31909.0
2019-06-20 11:45:00,41.77,41.81,41.77,41.8,17441.0,41.77,41.81,41.77,41.8,17441.0
2019-06-20 11:50:00,41.81,41.83,41.79,41.82,19901.0,41.81,41.83,41.79,41.82,19901.0
2019-06-20 11:55:00,41.82,41.83,41.78,41.81,26286.0,41.82,41.83,41.78,41.81,26286.0
2019-06-20 12:00:00,41.82,41.83,41.78,41.79,15804.0,41.82,41.83,41.78,41.79,15804.0
2019-06-20 12:05:00,41.79,41.8,41.72,41.72,15983.0,41.79,41.8,41.72,41.72,15983.0
2019-06-20 12:10:00,41.72,41.72,41.59,41.61,50353.0,41.72,41.72,41.59,41.61,50353.0
2019-06-20 12:15:00,41.61,41.61,41.49,41.52,40512.0,41.61,41.61,41.49,41.52,40512.0
2019-06-20 12:20:00,41.52,41.65,41.5,41.65,55996.0,41.52,41.65,41.5,41.65,55996.0
2019-06-20 12:25:00,41.65,41.73,41.65,41.73,38013.0,41.65,41.73,41.65,41.73,38013.0
2019-06-20 12:30:00,41.73,41.74,41.68,41.7,42157.0,41.73,41.74,41.68,41.7,42157.0
2019-06-20 12:35:00,41.7,41.72,41.65,41.66,13906.0,41.7,41.72,41.65,41.66,13906.0
2019-06-20 12:40:00,41.66,41.76,41.64,41.75,24741.0,41.66,41.76,41.64,41.75,24741.0
2019-06-20 12:45:00,41.76,41.76,41.71,41.73,16167.0,41.76,41.76,41.71,41.73,16167.0
2019-06-20 12:50:00,41.73,41.75,41.69,41.69,16563.0,41.73,41.75,41.69,41.69,16563.0
2019-06-20 12:55:00,41.69,41.75,41.66,41.74,21316.0,41.69,41.75,41.66,41.74,21316.0
2019-06-20 13:00:00,41.75,41.77,41.74,41.76,16235.0,41.75,41.77,41.74,41.76,16235.0
2019-06-20 13:05:00,41.76,41.78,41.75,41.77,15974.0,41.76,41.78,41.75,41.77,15974.0
2019-06-20 13:10:00,41.77,41.78,41.75,41.77,18050.0,41.77,41.78,41.75,41.77,18050.0
2019-06-20 13:15:00,41.78,41.84,41.77,41.84,28321.0,41.78,41.84,41.77,41.84,28321.0
2019-06-20 13:20:00,41.84,41.86,41.81,41.84,31119.0,41.84,41.86,41.81,41.84,31119.0
2019-06-20 13:25:00,41.85,41.88,41.82,41.87,29318.0,41.85,41.88,41.82,41.87,29318.0
2019-06-20 13:30:00,41.88,41.9,41.86,41.87,22207.0,41.88,41.9,41.86,41.87,22207.0
2019-06-20 13:35:00,41.87,41.88,41.84,41.87,19842.0,41.87,41.88,41.84,41.87,19842.0
2019-06-20 13:40:00,41.87,41.88,41.8,41.82,134848.0,41.87,41.88,41.8,41.82,134848.0
2019-06-20 13:45:00,41.82,41.86,41.81,41.86,80095.0,41.82,41.86,41.81,41.86,80095.0
2019-06-20 13:50:00,41.86,41.86,41.79,41.79,102887.0,41.86,41.86,41.79,41.79,102887.0
2019-06-20 13:55:00,41.79,41.82,41.72,41.72,65751.0,41.79,41.82,41.72,41.72,65751.0
2019-06-20 14:00:00,41.72,41.74,41.68,41.69,41216.0,41.72,41.74,41.68,41.69,41216.0
2019-06-20 14:05:00,41.69,41.74,41.68,41.72,48385.0,41.69,41.74,41.68,41.72,48385.0
2019-06-20 14:10:00,41.72,41.73,41.66,41.67,38014.0,41.72,41.73,41.66,41.67,38014.0
2019-06-20 14:15:00,41.66,41.75,41.66,41.74,39073.0,41.66,41.75,41.66,41.74,39073.0
2019-06-20 14:20:00,41.75,41.75,41.7,41.7,23986.0,41.75,41.75,41.7,41.7,23986.0
2019-06-20 14:25:00,41.7,41.71,41.64,41.68,36407.0,41.7,41.71,41.64,41.68,36407.0
2019-06-20 14:30:00,41.68,41.75,41.68,41.75,33802.0,41.68,41.75,41.68,41.75,33802.0
2019-06-20 14:35:00,41.75,41.82,41.74,41.79,34698.0,41.75,41.82,41.74,41.79,34698.0
2019-06-20 14:40:00,41.79,41.86,41.79,41.84,39388.0,41.79,41.86,41.79,41.84,39388.0
2019-06-20 14:45:00,41.84,41.89,41.84,41.87,30975.0,41.84,41.89,41.84,41.87,30975.0
2019-06-20 14:50:00,41.86,41.87,41.82,41.84,44988.0,41.86,41.87,41.82,41.84,44988.0
2019-06-20 14:55:00,41.84,41.87,41.82,41.87,28201.0,41.84,41.87,41.82,41.87,28201.0
2019-06-20 15:00:00,41.87,41.88,41.83,41.84,43265.0,41.87,41.88,41.83,41.84,43265.0
2019-06-20 15:05:00,41.85,41.88,41.82,41.88,47455.0,41.85,41.88,41.82,41.88,47455.0
2019-06-20 15:10:00,41.88,41.91,41.87,41.9,51208.0,41.88,41.91,41.87,41.9,51208.0
2019-06-20 15:15:00,41.9,41.9,41.87,41.88,35615.0,41.9,41.9,41.87,41.88,35615.0
2019-06-20 15:20:00,41.88,41.92,41.86,41.88,41861.0,41.88,41.92,41.86,41.88,41861.0
2019-06-20 15:25:00,41.88,41.91,41.87,41.9,31888.0,41.88,41.91,41.87,41.9,31888.0
2019-06-20 15:30:00,41.89,41.89,41.78,41.78,57530.0,41.89,41.89,41.78,41.78,57530.0
2019-06-20 15:35:00,41.79,41.82,41.78,41.82,99810.0,41.79,41.82,41.78,41.82,99810.0
2019-06-20 15:40:00,41.81,41.88,41.81,41.87,90246.0,41.81,41.88,41.81,41.87,90246.0
2019-06-20 15:45:00,41.86,41.95,41.86,41.94,112396.0,41.86,41.95,41.86,41.94,112396.0
2019-06-20 15:50:00,41.94,41.96,41.9,41.95,131385.0,41.94,41.96,41.9,41.95,131385.0
2019-06-20 15:55:00,41.95,41.96,41.86,41.86,333983.0,41.95,41.96,41.86,41.86,333983.0
2019-06-21 09:30:00,41.8,41.8,41.58,41.61,939357.0,41.8,41.8,41.58,41.61,939357.0
2019-06-21 09:35:00,41.62,41.62,41.44,41.5,24145.0,41.62,41.62,41.44,41.5,24145.0
2019-06-21 09:40:00,41.5,41.52,41.45,41.52,29815.0,41.5,41.52,41.45,41.52,29815.0
2019-06-21 09:45:00,41.52,41.59,41.45,41.5,19685.0,41.52,41.59,41.45,41.5,19685.0
2019-06-21 09:50:00,41.5,41.55,41.45,41.55,31159.0,41.5,41.55,41.45,41.55,31159.0
2019-06-21 09:55:00,41.54,41.67,41.54,41.58,33284.0,41.54,41.67,41.54,41.58,33284.0
2019-06-21 10:00:00,41.59,41.7,41.58,41.68,35769.0,41.59,41.7,41.58,41.68,35769.0
2019-06-21 10:05:00,41.69,41.72,41.67,41.67,18109.0,41.69,41.72,41.67,41.67,18109.0
2019-06-21 10:10:00,41.66,41.68,41.64,41.67,28234.0,41.66,41.68,41.64,41.67,28234.0
2019-06-21 10:15:00,41.67,41.67,41.57,41.59,23876.0,41.67,41.67,41.57,41.59,23876.0
2019-06-21 10:20:00,41.6,41.65,41.59,41.64,19737.0,41.6,41.65,41.59,41.64,19737.0
2019-06-21 10:25:00,41.64,41.64,41.57,41.61,17920.0,41.64,41.64,41.57,41.61,17920.0
2019-06-21 10:30:00,41.61,41.68,41.61,41.67,15067.0,41.61,41.68,41.61,41.67,15067.0
2019-06-21 10:35:00,41.68,41.68,41.61,41.63,8723.0,41.68,41.68,41.61,41.63,8723.0
2019-06-21 10:40:00,41.64,41.72,41.63,41.72,11696.0,41.64,41.72,41.63,41.72,11696.0
2019-06-21 10:45:00,41.73,41.74,41.68,41.73,16633.0,41.73,41.74,41.68,41.73,16633.0
2019-06-21 10:50:00,41.72,41.73,41.68,41.69,31377.0,41.72,41.73,41.68,41.69,31377.0
2019-06-21 10:55:00,41.69,41.69,41.65,41.66,30077.0,41.69,41.69,41.65,41.66,30077.0
2019-06-21 11:00:00,41.66,41.76,41.65,41.73,42421.0,41.66,41.76,41.65,41.73,42421.0
2019-06-21 11:05:00,41.72,41.83,41.72,41.79,57513.0,41.72,41.83,41.72,41.79,57513.0
2019-06-21 11:10:00,41.79,41.79,41.72,41.74,92086.0,41.79,41.79,41.72,41.74,92086.0
2019-06-21 11:15:00,41.74,41.75,41.73,41.73,12761.0,41.74,41.75,41.73,41.73,12761.0
2019-06-21 11:20:00,41.74,41.77,41.73,41.73,29147.0,41.74,41.77,41.73,41.73,29147.0
2019-06-21 11:25:00,41.72,41.72,41.6,41.61,790278.0,41.72,41.72,41.6,41.61,790278.0
2019-06-21 11:30:00,41.6,41.69,41.59,41.67,45862.0,41.6,41.69,41.59,41.67,45862.0
2019-06-21 11:35:00,41.67,41.67,41.56,41.56,27021.0,41.67,41.67,41.56,41.56,27021.0
2019-06-21 11:40:00,41.56,41.56,41.5,41.52,19106.0,41.56,41.56,41.5,41.52,19106.0
2019-06-21 11:45:00,41.52,41.55,41.44,41.44,45583.0,41.52,41.55,41.44,41.44,45583.0
2019-06-21 11:50:00,41.44,41.45,41.37,41.38,62724.0,41.44,41.45,41.37,41.38,62724.0
2019-06-21 11:55:00,41.39,41.47,41.39,41.45,33323.0,41.39,41.47,41.39,41.45,33323.0
2019-06-21 12:00:00,41.46,41.5,41.44,41.48,29268.0,41.46,41.5,41.44,41.48,29268.0
2019-06-21 12:05:00,41.48,41.49,41.42,41.42,36906.0,41.48,41.49,41.42,41.42,36906.0
2019-06-21 12:10:00,41.42,41.44,41.34,41.35,39795.0,41.42,41.44,41.34,41.35,39795.0
2019-06-21 12:15:00,41.35,41.4,41.34,41.35,23929.0,41.35,41.4,41.34,41.35,23929.0
2019-06-21 12:20:00,41.35,41.37,41.32,41.35,19403.0,41.35,41.37,41.32,41.35,19403.0
2019-06-21 12:25:00,41.34,41.36,41.34,41.34,11709.0,41.34,41.36,41.34,41.34,11709.0
2019-06-21 12:30:00,41.34,41.36,41.34,41.36,38904.0,41.34,41.36,41.34,41.36,38904.0
2019-06-21 12:35:00,41.34,41.38,41.33,41.35,27964.0,41.34,41.38,41.33,41.35,27964.0
2019-06-21 12:40:00,41.35,41.37,41.34,41.37,13252.0,41.35,41.37,41.34,41.37,13252.0
2019-06-21 12:45:00,41.36,41.42,41.36,41.4,14507.0,41.36,41.42,41.36,41.4,14507.0
2019-06-21 12:50:00,41.41,41.41,41.36,41.4,13909.0,41.41,41.41,41.36,41.4,13909.0
2019-06-21 12:55:00,41.4,41.44,41.38,41.43,39191.0,41.4,41.44,41.38,41.43,39191.0
2019-06-21 13:00:00,41.44,41.47,41.41,41.42,49534.0,41.44,41.47,41.41,41.42,49534.0
2019-06-21 13:05:00,41.42,41.42,41.38,41.4,11719.0,41.42,41.42,41.38,41.4,11719.0
2019-06-21 13:10:00,41.41,41.41,41.37,41.38,10563.0,41.41,41.41,41.37,41.38,10563.0
2019-06-21 13:15:00,41.38,41.4,41.35,41.39,62886.0,41.38,41.4,41.35,41.39,62886.0
2019-06-21 13:20:00,41.4,41.4,41.35,41.36,28406.0,41.4,41.4,41.35,41.36,28406.0
2019-06-21 13:25:00,41.37,41.41,41.35,41.41,13195.0,41.37,41.41,41.35,41.41,13195.0
2019-06-21 13:30:00,41.41,41.46,41.41,41.44,21499.0,41.41,41.46,41.41,41.44,21499.0
2019-06-21 13:35:00,41.44,41.49,41.43,41.48,22864.0,41.44,41.49,41.43,41.48,22864.0
2019-06-21 13:40:00,41.47,41.48,41.45,41.48,13202.0,41.47,41.48,41.45,41.48,13202.0
2019-06-21 13:45:00,41.48,41.5,41.47,41.48,13425.0,41.48,41.5,41.47,41.48,13425.0
2019-06-21 13:50:00,41.49,41.49,41.45,41.47,18638.0,41.49,41.49,41.45,41.47,18638.0
2019-06-21 13:55:00,41.48,41.53,41.48,41.51,20237.0,41.48,41.53,41.48,41.51,20237.0
2019-06-21 14:00:00,41.51,41.54,41.5,41.52,23414.0,41.51,41.54,41.5,41.52,23414.0
2019-06-21 14:05:00,41.52,41.53,41.51,41.53,17564.0,41.52,41.53,41.51,41.53,17564.0
2019-06-21 14:10:00,41.52,41.53,41.5,41.52,14014.0,41.52,41.53,41.5,41.52,14014.0
2019-06-21 14:15:00,41.52,41.55,41.5,41.55,16857.0,41.52,41.55,41.5,41.55,16857.0
2019-06-21 14:20:00,41.54,41.64,41.54,41.6,114294.0,41.54,41.64,41.54,41.6,114294.0
2019-06-21 14:25:00,41.6,41.62,41.57,41.61,44279.0,41.6,41.62,41.57,41.61,44279.0
2019-06-21 14:30:00,41.62,41.67,41.61,41.65,37431.0,41.62,41.67,41.61,41.65,37431.0
2019-06-21 14:35:00,41.65,41.67,41.63,41.63,127212.0,41.65,41.67,41.63,41.63,127212.0
2019-06-21 14:40:00,41.62,41.66,41.62,41.63,58558.0,41.62,41.66,41.62,41.63,58558.0
2019-06-21 14:45:00,41.63,41.68,41.61,41.67,116067.0,41.63,41.68,41.61,41.67,116067.0
2019-06-21 14:50:00,41.68,41.7,41.66,41.66,13474.0,41.68,41.7,41.66,41.66,13474.0
2019-06-21 14:55:00,41.66,41.67,41.64,41.66,14640.0,41.66,41.67,41.64,41.66,14640.0
2019-06-21 15:00:00,41.66,41.69,41.64,41.65,18413.0,41.66,41.69,41.64,41.65,18413.0
2019-06-21 15:05:00,41.65,41.7,41.63,41.7,29992.0,41.65,41.7,41.63,41.7,29992.0
2019-06-21 15:10:00,41.7,41.71,41.68,41.69,40856.0,41.7,41.71,41.68,41.69,40856.0
2019-06-21 15:15:00,41.69,41.7,41.66,41.68,26649.0,41.69,41.7,41.66,41.68,26649.0
2019-06-21 15:20:00,41.69,41.7,41.66,41.67,25211.0,41.69,41.7,41.66,41.67,25211.0
2019-06-21 15:25:00,41.67,41.69,41.66,41.69,94909.0,41.67,41.69,41.66,41.69,94909.0
2019-06-21 15:30:00,41.69,41.72,41.67,41.72,61320.0,41.69,41.72,41.67,41.72,61320.0
2019-06-21 15:35:00,41.72,41.81,41.72,41.8,48002.0,41.72,41.81,41.72,41.8,48002.0
2019-06-21 15:40:00,41.8,41.84,41.79,41.83,83741.0,41.8,41.84,41.79,41.83,83741.0
2019-06-21 15:45:00,41.83,41.84,41.74,41.83,118930.0,41.83,41.84,41.74,41.83,118930.0
2019-06-21 15:50:00,41.84,41.86,41.79,41.84,126821.0,41.84,41.86,41.79,41.84,126821.0
2019-06-21 15:55:00,41.85,41.85,41.68,41.69,504936.0,41.85,41.85,41.68,41.69,504936.0
2019-06-24 09:30:00,41.57,41.9,41.52,41.74,78644.0,41.57,41.9,41.52,41.74,78644.0
2019-06-24 09:35:00,41.72,41.73,41.62,41.66,78656.0,41.72,41.73,41.62,41.66,78656.0
2019-06-24 09:40:00,41.66,41.69,41.55,41.61,40829.0,41.66,41.69,41.55,41.61,40829.0
2019-06-24 09:45:00,41.6,41.67,41.57,41.65,34447.0,41.6,41.67,41.57,41.65,34447.0
2019-06-24 09:50:00,41.66,41.71,41.63,41.63,28466.0,41.66,41.71,41.63,41.63,28466.0
2019-06-24 09:55:00,41.63,41.66,41.57,41.62,31561.0,41.63,41.66,41.57,41.62,31561.0
2019-06-24 10:00:00,41.63,41.73,41.62,41.69,58223.0,41.63,41.73,41.62,41.69,58223.0
2019-06-24 10:05:00,41.7,41.77,41.68,41.76,56105.0,41.7,41.77,41.68,41.76,56105.0
2019-06-24 10:10:00,41.77,41.86,41.75,41.86,79243.0,41.77,41.86,41.75,41.86,79243.0
2019-06-24 10:15:00,41.86,41.91,41.78,41.79,74184.0,41.86,41.91,41.78,41.79,74184.0
2019-06-24 10:20:00,41.8,41.83,41.76,41.77,61341.0,41.8,41.83,41.76,41.77,61341.0
2019-06-24 10:25:00,41.77,41.89,41.77,41.88,36238.0,41.77,41.89,41.77,41.88,36238.0
2019-06-24 10:30:00,41.88,41.91,41.84,41.86,15972.0,41.88,41.91,41.84,41.86,15972.0
2019-06-24 10:35:00,41.86,41.89,41.8,41.82,25446.0,41.86,41.89,41.8,41.82,25446.0
2019-06-24 10:40:00,41.83,41.87,41.8,41.86,30747.0,41.83,41.87,41.8,41.86,30747.0
2019-06-24 10:45:00,41.86,41.91,41.86,41.89,24974.0,41.86,41.91,41.86,41.89,24974.0
2019-06-24 10:50:00,41.89,41.89,41.84,41.84,36050.0,41.89,41.89,41.84,41.84,36050.0
2019-06-24 10:55:00,41.84,41.91,41.84,41.86,69090.0,41.84,41.91,41.84,41.86,69090.0
2019-06-24 11:00:00,41.87,41.95,41.86,41.92,75194.0,41.87,41.95,41.86,41.92,75194.0
2019-06-24 11:05:00,41.93,41.99,41.93,41.98,220142.0,41.93,41.99,41.93,41.98,220142.0
2019-06-24 11:10:00,41.98,42.0,41.91,41.94,102685.0,41.98,42.0,41.91,41.94,102685.0
2019-06-24 11:15:00,41.95,41.96,41.83,41.84,51378.0,41.95,41.96,41.83,41.84,51378.0
2019-06-24 11:20:00,41.84,41.85,41.75,41.77,30101.0,41.84,41.85,41.75,41.77,30101.0
2019-06-24 11:25:00,41.76,41.83,41.75,41.83,26031.0,41.76,41.83,41.75,41.83,26031.0
2019-06-24 11:30:00,41.83,41.93,41.83,41.91,21467.0,41.83,41.93,41.83,41.91,21467.0
2019-06-24 11:35:00,41.9,41.9,41.84,41.86,25525.0,41.9,41.9,41.84,41.86,25525.0
2019-06-24 11:40:00,41.86,41.88,41.83,41.83,22925.0,41.86,41.88,41.83,41.83,22925.0
2019-06-24 11:45:00,41.82,41.83,41.78,41.81,35957.0,41.82,41.83,41.78,41.81,35957.0
2019-06-24 11:50:00,41.82,41.86,41.82,41.84,32622.0,41.82,41.86,41.82,41.84,32622.0
2019-06-24 11:55:00,41.85,41.85,41.75,41.75,15892.0,41.85,41.85,41.75,41.75,15892.0
2019-06-24 12:00:00,41.74,41.77,41.72,41.72,18838.0,41.74,41.77,41.72,41.72,18838.0
2019-06-24 12:05:00,41.72,41.75,41.69,41.69,29414.0,41.72,41.75,41.69,41.69,29414.0
2019-06-24 12:10:00,41.69,41.7,41.66,41.69,18704.0,41.69,41.7,41.66,41.69,18704.0
2019-06-24 12:15:00,41.69,41.7,41.66,41.68,14083.0,41.69,41.7,41.66,41.68,14083.0
2019-06-24 12:20:00,41.68,41.74,41.67,41.72,14667.0,41.68,41.74,41.67,41.72,14667.0
2019-06-24 12:25:00,41.72,41.77,41.72,41.76,6043.0,41.72,41.77,41.72,41.76,6043.0
2019-06-24 12:30:00,41.76,41.79,41.76,41.77,14575.0,41.76,41.79,41.76,41.77,14575.0
2019-06-24 12:35:00,41.77,41.82,41.77,41.8,14602.0,41.77,41.82,41.77,41.8,14602.0
2019-06-24 12:40:00,41.8,41.81,41.76,41.79,18503.0,41.8,41.81,41.76,41.79,18503.0
2019-06-24 12:45:00,41.79,41.79,41.75,41.76,7309.0,41.79,41.79,41.75,41.76,7309.0
2019-06-24 12:50:00,41.76,41.8,41.75,41.77,19583.0,41.76,41.8,41.75,41.77,19583.0
2019-06-24 12:55:00,41.77,41.8,41.77,41.78,13732.0,41.77,41.8,41.77,41.78,13732.0
2019-06-24 13:00:00,41.8,41.8,41.78,41.79,11394.0,41.8,41.8,41.78,41.79,11394.0
2019-06-24 13:05:00,41.78,41.79,41.74,41.75,24491.0,41.78,41.79,41.74,41.75,24491.0
2019-06-24 13:10:00,41.74,41.77,41.74,41.75,10192.0,41.74,41.77,41.74,41.75,10192.0
2019-06-24 13:15:00,41.75,41.79,41.75,41.79,4786.0,41.75,41.79,41.75,41.79,4786.0
2019-06-24 13:20:00,41.78,41.85,41.78,41.84,76297.0,41.78,41.85,41.78,41.84,76297.0
2019-06-24 13:25:00,41.84,41.85,41.83,41.84,7898.0,41.84,41.85,41.83,41.84,7898.0
2019-06-24 13:30:00,41.84,41.86,41.83,41.86,20989.0,41.84,41.86,41.83,41.86,20989.0
2019-06-24 13:35:00,41.85,41.88,41.85,41.88,38299.0,41.85,41.88,41.85,41.88,38299.0
2019-06-24 13:40:00,41.88,41.92,41.87,41.91,141943.0,41.88,41.92,41.87,41.91,141943.0
2019-06-24 13:45:00,41.91,41.93,41.88,41.89,66292.0,41.91,41.93,41.88,41.89,66292.0
2019-06-24 13:50:00,41.9,41.95,41.89,41.91,102754.0,41.9,41.95,41.89,41.91,102754.0
2019-06-24 13:55:00,41.91,41.98,41.91,41.95,47123.0,41.91,41.98,41.91,41.95,47123.0
2019-06-24 14:00:00,41.95,42.03,41.94,42.02,83698.0,41.95,42.03,41.94,42.02,83698.0
2019-06-24 14:05:00,42.02,42.03,41.94,41.97,60728.0,42.02,42.03,41.94,41.97,60728.0
2019-06-24 14:10:00,41.97,42.0,41.95,41.97,81407.0,41.97,42.0,41.95,41.97,81407.0
2019-06-24 14:15:00,41.97,41.97,41.92,41.93,52234.0,41.97,41.97,41.92,41.93,52234.0
2019-06-24 14:20:00,41.93,41.99,41.91,41.95,113142.0,41.93,41.99,41.91,41.95,113142.0
2019-06-24 14:25:00,41.95,41.97,41.88,41.94,115509.0,41.95,41.97,41.88,41.94,115509.0
2019-06-24 14:30:00,41.94,41.99,41.93,41.98,48562.0,41.94,41.99,41.93,41.98,48562.0
2019-06-24 14:35:00,41.98,41.98,41.92,41.96,42638.0,41.98,41.98,41.92,41.96,42638.0
2019-06-24 14:40:00,41.96,41.99,41.89,41.9,100842.0,41.96,41.99,41.89,41.9,100842.0
2019-06-24 14:45:00,41.89,41.92,41.88,41.91,36345.0,41.89,41.92,41.88,41.91,36345.0
2019-06-24 14:50:00,41.92,41.93,41.9,41.9,23819.0,41.92,41.93,41.9,41.9,23819.0
2019-06-24 14:55:00,41.9,41.92,41.89,41.9,18395.0,41.9,41.92,41.89,41.9,18395.0
2019-06-24 15:00:00,41.9,41.91,41.84,41.86,32121.0,41.9,41.91,41.84,41.86,32121.0
2019-06-24 15:05:00,41.86,41.87,41.81,41.81,21852.0,41.86,41.87,41.81,41.81,21852.0
2019-06-24 15:10:00,41.82,41.85,41.81,41.84,25463.0,41.82,41.85,41.81,41.84,25463.0
2019-06-24 15:15:00,41.85,41.86,41.83,41.84,13696.0,41.85,41.86,41.83,41.84,13696.0
2019-06-24 15:20:00,41.83,41.91,41.83,41.9,27573.0,41.83,41.91,41.83,41.9,27573.0
2019-06-24 15:25:00,41.91,41.95,41.89,41.95,45741.0,41.91,41.95,41.89,41.95,45741.0
2019-06-24 15:30:00,41.94,41.95,41.91,41.94,59432.0,41.94,41.95,41.91,41.94,59432.0
2019-06-24 15:35:00,41.94,41.98,41.92,41.98,119877.0,41.94,41.98,41.92,41.98,119877.0
2019-06-24 15:40:00,41.98,42.01,41.95,41.98,69849.0,41.98,42.01,41.95,41.98,69849.0
2019-06-24 15:45:00,41.98,41.98,41.93,41.94,64288.0,41.98,41.98,41.93,41.94,64288.0
2019-06-24 15:50:00,41.94,42.0,41.93,41.97,149984.0,41.94,42.0,41.93,41.97,149984.0
2019-06-24 15:55:00,41.98,42.02,41.95,42.0,294365.0,41.98,42.02,41.95,42.0,294365.0
2019-06-25 09:30:00,42.06,42.2,42.03,42.06,126570.0,42.06,42.2,42.03,42.06,126570.0
2019-06-25 09:35:00,42.06,42.11,41.92,42.0,107673.0,42.06,42.11,41.92,42.0,107673.0
2019-06-25 09:40:00,41.98,42.14,41.91,41.93,53932.0,41.98,42.14,41.91,41.93,53932.0
2019-06-25 09:45:00,41.93,42.06,41.92,42.03,86031.0,41.93,42.06,41.92,42.03,86031.0
2019-06-25 09:50:00,42.03,42.22,42.03,42.22,72454.0,42.03,42.22,42.03,42.22,72454.0
2019-06-25 09:55:00,42.23,42.23,42.14,42.15,43596.0,42.23,42.23,42.14,42.15,43596.0
2019-06-25 10:00:00,42.16,42.18,42.1,42.12,37216.0,42.16,42.18,42.1,42.12,37216.0
2019-06-25 10:05:00,42.12,42.14,42.05,42.07,38522.0,42.12,42.14,42.05,42.07,38522.0
2019-06-25 10:10:00,42.06,42.08,42.0,42.08,182950.0,42.06,42.08,42.0,42.08,182950.0
2019-06-25 10:15:00,42.08,42.1,42.04,42.07,92116.0,42.08,42.1,42.04,42.07,92116.0
2019-06-25 10:20:00,42.08,42.21,42.06,42.21,64050.0,42.08,42.21,42.06,42.21,64050.0
2019-06-25 10:25:00,42.21,42.3,42.2,42.29,84609.0,42.21,42.3,42.2,42.29,84609.0
2019-06-25 10:30:00,42.28,42.32,42.1,42.12,132685.0,42.28,42.32,42.1,42.12,132685.0
2019-06-25 10:35:00,42.12,42.14,42.06,42.09,96241.0,42.12,42.14,42.06,42.09,96241.0
2019-06-25 10:40:00,42.09,42.15,42.08,42.14,70691.0,42.09,42.15,42.08,42.14,70691.0
2019-06-25 10:45:00,42.15,42.17,42.1,42.1,28035.0,42.15,42.17,42.1,42.1,28035.0
2019-06-25 10:50:00,42.11,42.15,42.09,42.1,60992.0,42.11,42.15,42.09,42.1,60992.0
2019-06-25 10:55:00,42.11,42.14,42.09,42.14,83696.0,42.11,42.14,42.09,42.14,83696.0
2019-06-25 11:00:00,42.14,42.17,42.1,42.11,55175.0,42.14,42.17,42.1,42.11,55175.0
2019-06-25 11:05:00,42.11,42.15,42.08,42.13,59909.0,42.11,42.15,42.08,42.13,59909.0
2019-06-25 11:10:00,42.14,42.17,42.09,42.15,172952.0,42.14,42.17,42.09,42.15,172952.0
2019-06-25 11:15:00,42.15,42.19,42.11,42.17,38969.0,42.15,42.19,42.11,42.17,38969.0
2019-06-25 11:20:00,42.17,42.18,42.14,42.16,32860.0,42.17,42.18,42.14,42.16,32860.0
2019-06-25 11:25:00,42.16,42.18,42.14,42.16,20280.0,42.16,42.18,42.14,42.16,20280.0
2019-06-25 11:30:00,42.17,42.2,42.15,42.16,23502.0,42.17,42.2,42.15,42.16,23502.0
2019-06-25 11:35:00,42.15,42.17,42.08,42.14,85753.0,42.15,42.17,42.08,42.14,85753.0
2019-06-25 11:40:00,42.14,42.18,42.13,42.18,27634.0,42.14,42.18,42.13,42.18,27634.0
2019-06-25 11:45:00,42.18,42.2,42.13,42.2,21826.0,42.18,42.2,42.13,42.2,21826.0
2019-06-25 11:50:00,42.19,42.19,42.14,42.15,35246.0,42.19,42.19,42.14,42.15,35246.0
2019-06-25 11:55:00,42.16,42.18,42.14,42.17,60490.0,42.16,42.18,42.14,42.17,60490.0
2019-06-25 12:00:00,42.18,42.22,42.16,42.22,22229.0,42.18,42.22,42.16,42.22,22229.0
2019-06-25 12:05:00,42.22,42.3,42.21,42.24,50912.0,42.22,42.3,42.21,42.24,50912.0
2019-06-25 12:10:00,42.23,42.24,42.22,42.23,23616.0,42.23,42.24,42.22,42.23,23616.0
2019-06-25 12:15:00,42.22,42.23,42.17,42.18,17918.0,42.22,42.23,42.17,42.18,17918.0
2019-06-25 12:20:00,42.18,42.19,42.14,42.16,23149.0,42.18,42.19,42.14,42.16,23149.0
2019-06-25 12:25:00,42.16,42.17,42.12,42.14,17653.0,42.16,42.17,42.12,42.14,17653.0
2019-06-25 12:30:00,42.15,42.17,42.12,42.13,23063.0,42.15,42.17,42.12,42.13,23063.0
2019-06-25 12:35:00,42.12,42.13,42.08,42.11,91923.0,42.12,42.13,42.08,42.11,91923.0
2019-06-25 12:40:00,42.1,42.15,42.08,42.12,95657.0,42.1,42.15,42.08,42.12,95657.0
2019-06-25 12:45:00,42.12,42.16,42.09,42.15,56439.0,42.12,42.16,42.09,42.15,56439.0
2019-06-25 12:50:00,42.16,42.16,42.13,42.14,20096.0,42.16,42.16,42.13,42.14,20096.0
2019-06-25 12:55:00,42.14,42.16,42.12,42.13,9846.0,42.14,42.16,42.12,42.13,9846.0
2019-06-25 13:00:00,42.13,42.13,42.03,42.11,188621.0,42.13,42.13,42.03,42.11,188621.0
2019-06-25 13:05:00,42.09,42.14,42.07,42.14,50294.0,42.09,42.14,42.07,42.14,50294.0
2019-06-25 13:10:00,42.15,42.15,42.08,42.09,77591.0,42.15,42.15,42.08,42.09,77591.0
2019-06-25 13:15:00,42.08,42.13,42.08,42.11,18516.0,42.08,42.13,42.08,42.11,18516.0
2019-06-25 13:20:00,42.11,42.12,42.07,42.09,35170.0,42.11,42.12,42.07,42.09,35170.0
2019-06-25 13:25:00,42.09,42.12,42.08,42.11,33546.0,42.09,42.12,42.08,42.11,33546.0
2019-06-25 13:30:00,42.1,42.15,42.09,42.13,19997.0,42.1,42.15,42.09,42.13,19997.0
2019-06-25 13:35:00,42.15,42.18,42.09,42.12,73427.0,42.15,42.18,42.09,42.12,73427.0
2019-06-25 13:40:00,42.12,42.13,42.09,42.11,13694.0,42.12,42.13,42.09,42.11,13694.0
2019-06-25 13:45:00,42.11,42.14,42.07,42.09,16971.0,42.11,42.14,42.07,42.09,16971.0
2019-06-25 13:50:00,42.09,42.11,42.06,42.09,43039.0,42.09,42.11,42.06,42.09,43039.0
2019-06-25 13:55:00,42.09,42.09,42.0,42.0,39745.0,42.09,42.09,42.0,42.0,39745.0
2019-06-25 14:00:00,42.01,42.04,42.0,42.01,49744.0,42.01,42.04,42.0,42.01,49744.0
2019-06-25 14:05:00,42.02,42.05,41.99,42.01,83876.0,42.02,42.05,41.99,42.01,83876.0
2019-06-25 14:10:00,42.0,42.03,41.98,42.0,28568.0,42.0,42.03,41.98,42.0,28568.0
2019-06-25 14:15:00,42.0,42.02,41.98,42.0,16274.0,42.0,42.02,41.98,42.0,16274.0
2019-06-25 14:20:00,41.99,42.0,41.98,42.0,33476.0,41.99,42.0,41.98,42.0,33476.0
2019-06-25 14:25:00,42.0,42.0,41.94,41.97,36713.0,42.0,42.0,41.94,41.97,36713.0
2019-06-25 14:30:00,41.96,41.97,41.88,41.88,36078.0,41.96,41.97,41.88,41.88,36078.0
2019-06-25 14:35:00,41.87,41.88,41.78,41.82,111617.0,41.87,41.88,41.78,41.82,111617.0
2019-06-25 14:40:00,41.81,41.85,41.77,41.77,33058.0,41.81,41.85,41.77,41.77,33058.0
2019-06-25 14:45:00,41.78,41.85,41.78,41.83,21614.0,41.78,41.85,41.78,41.83,21614.0
2019-06-25 14:50:00,41.84,41.85,41.8,41.84,15277.0,41.84,41.85,41.8,41.84,15277.0
2019-06-25 14:55:00,41.85,41.89,41.84,41.86,54747.0,41.85,41.89,41.84,41.86,54747.0
2019-06-25 15:00:00,41.86,41.87,41.84,41.86,43695.0,41.86,41.87,41.84,41.86,43695.0
2019-06-25 15:05:00,41.86,41.9,41.85,41.9,39855.0,41.86,41.9,41.85,41.9,39855.0
2019-06-25 15:10:00,41.9,41.91,41.86,41.87,17331.0,41.9,41.91,41.86,41.87,17331.0
2019-06-25 15:15:00,41.86,41.94,41.86,41.9,84817.0,41.86,41.94,41.86,41.9,84817.0
2019-06-25 15:20:00,41.9,41.91,41.87,41.89,32998.0,41.9,41.91,41.87,41.89,32998.0
2019-06-25 15:25:00,41.9,41.91,41.86,41.91,42186.0,41.9,41.91,41.86,41.91,42186.0
2019-06-25 15:30:00,41.91,41.94,41.82,41.83,77047.0,41.91,41.94,41.82,41.83,77047.0
2019-06-25 15:35:00,41.84,41.86,41.81,41.81,51227.0,41.84,41.86,41.81,41.81,51227.0
2019-06-25 15:40:00,41.82,41.83,41.76,41.76,39597.0,41.82,41.83,41.76,41.76,39597.0
2019-06-25 15:45:00,41.77,41.8,41.72,41.74,76221.0,41.77,41.8,41.72,41.74,76221.0
2019-06-25 15:50:00,41.73,41.79,41.7,41.78,101566.0,41.73,41.79,41.7,41.78,101566.0
2019-06-25 15:55:00,41.78,41.82,41.73,41.73,238525.0,41.78,41.82,41.73,41.73,238525.0
2019-06-26 09:30:00,41.69,41.71,41.42,41.62,79441.0,41.69,41.71,41.42,41.62,79441.0
2019-06-26 09:35:00,41.6,41.7,41.54,41.56,76997.0,41.6,41.7,41.54,41.56,76997.0
2019-06-26 09:40:00,41.55,41.57,41.43,41.46,36016.0,41.55,41.57,41.43,41.46,36016.0
2019-06-26 09:45:00,41.43,41.43,41.21,41.21,85355.0,41.43,41.43,41.21,41.21,85355.0
2019-06-26 09:50:00,41.21,41.21,41.02,41.02,90553.0,41.21,41.21,41.02,41.02,90553.0
2019-06-26 09:55:00,41.01,41.02,40.68,40.69,163308.0,41.01,41.02,40.68,40.69,163308.0
2019-06-26 10:00:00,40.69,40.84,40.67,40.82,295822.0,40.69,40.84,40.67,40.82,295822.0
2019-06-26 10:05:00,40.83,40.95,40.79,40.95,89230.0,40.83,40.95,40.79,40.95,89230.0
2019-06-26 10:10:00,40.96,41.15,40.9,40.98,215480.0,40.96,41.15,40.9,40.98,215480.0
2019-06-26 10:15:00,40.98,41.02,40.79,40.79,156149.0,40.98,41.02,40.79,40.79,156149.0
2019-06-26 10:20:00,40.79,41.04,40.79,41.0,132648.0,40.79,41.04,40.79,41.0,132648.0
2019-06-26 10:25:00,40.99,41.07,40.97,41.0,91134.0,40.99,41.07,40.97,41.0,91134.0
2019-06-26 10:30:00,41.01,41.04,40.92,41.0,134149.0,41.01,41.04,40.92,41.0,134149.0
2019-06-26 10:35:00,41.01,41.01,40.93,40.97,73424.0,41.01,41.01,40.93,40.97,73424.0
2019-06-26 10:40:00,40.97,41.02,40.96,41.0,79347.0,40.97,41.02,40.96,41.0,79347.0
2019-06-26 10:45:00,41.0,41.11,40.98,41.11,51399.0,41.0,41.11,40.98,41.11,51399.0
2019-06-26 10:50:00,41.1,41.22,41.07,41.22,119754.0,41.1,41.22,41.07,41.22,119754.0
2019-06-26 10:55:00,41.22,41.25,41.17,41.21,141918.0,41.22,41.25,41.17,41.21,141918.0
2019-06-26 11:00:00,41.22,41.28,41.21,41.26,65060.0,41.22,41.28,41.21,41.26,65060.0
2019-06-26 11:05:00,41.25,41.25,41.19,41.2,46204.0,41.25,41.25,41.19,41.2,46204.0
2019-06-26 11:10:00,41.2,41.27,41.18,41.2,39173.0,41.2,41.27,41.18,41.2,39173.0
2019-06-26 11:15:00,41.2,41.25,41.17,41.22,52152.0,41.2,41.25,41.17,41.22,52152.0
2019-06-26 11:20:00,41.22,41.38,41.22,41.36,64103.0,41.22,41.38,41.22,41.36,64103.0
2019-06-26 11:25:00,41.36,41.4,41.32,41.35,77453.0,41.36,41.4,41.32,41.35,77453.0
2019-06-26 11:30:00,41.34,41.41,41.32,41.4,49221.0,41.34,41.41,41.32,41.4,49221.0
2019-06-26 11:35:00,41.4,41.41,41.34,41.36,38215.0,41.4,41.41,41.34,41.36,38215.0
2019-06-26 11:40:00,41.36,41.38,41.33,41.37,47615.0,41.36,41.38,41.33,41.37,47615.0
2019-06-26 11:45:00,41.37,41.37,41.27,41.32,56282.0,41.37,41.37,41.27,41.32,56282.0
2019-06-26 11:50:00,41.32,41.35,41.31,41.34,52062.0,41.32,41.35,41.31,41.34,52062.0
2019-06-26 11:55:00,41.35,41.37,41.31,41.34,37680.0,41.35,41.37,41.31,41.34,37680.0
2019-06-26 12:00:00,41.35,41.35,41.28,41.31,24536.0,41.35,41.35,41.28,41.31,24536.0
2019-06-26 12:05:00,41.31,41.34,41.29,41.33,25899.0,41.31,41.34,41.29,41.33,25899.0
2019-06-26 12:10:00,41.33,41.38,41.32,41.35,29631.0,41.33,41.38,41.32,41.35,29631.0
2019-06-26 12:15:00,41.35,41.37,41.32,41.33,30872.0,41.35,41.37,41.32,41.33,30872.0
2019-06-26 12:20:00,41.33,41.35,41.29,41.35,25834.0,41.33,41.35,41.29,41.35,25834.0
2019-06-26 12:25:00,41.34,41.41,41.34,41.39,39024.0,41.34,41.41,41.34,41.39,39024.0
2019-06-26 12:30:00,41.39,41.44,41.38,41.42,17466.0,41.39,41.44,41.38,41.42,17466.0
2019-06-26 12:35:00,41.42,41.5,41.42,41.48,34538.0,41.42,41.5,41.42,41.48,34538.0
2019-06-26 12:40:00,41.49,41.5,41.45,41.47,33979.0,41.49,41.5,41.45,41.47,33979.0
2019-06-26 12:45:00,41.47,41.47,41.4,41.41,18349.0,41.47,41.47,41.4,41.41,18349.0
2019-06-26 12:50:00,41.42,41.43,41.37,41.4,10208.0,41.42,41.43,41.37,41.4,10208.0
2019-06-26 12:55:00,41.41,41.43,41.39,41.43,14540.0,41.41,41.43,41.39,41.43,14540.0
2019-06-26 13:00:00,41.43,41.47,41.42,41.46,20975.0,41.43,41.47,41.42,41.46,20975.0
2019-06-26 13:05:00,41.45,41.47,41.43,41.43,21286.0,41.45,41.47,41.43,41.43,21286.0
2019-06-26 13:10:00,41.43,41.44,41.41,41.44,7404.0,41.43,41.44,41.41,41.44,7404.0
2019-06-26 13:15:00,41.44,41.46,41.41,41.41,19885.0,41.44,41.46,41.41,41.41,19885.0
2019-06-26 13:20:00,41.41,41.43,41.39,41.4,35968.0,41.41,41.43,41.39,41.4,35968.0
2019-06-26 13:25:00,41.4,41.41,41.34,41.36,30620.0,41.4,41.41,41.34,41.36,30620.0
2019-06-26 13:30:00,41.36,41.39,41.36,41.39,11659.0,41.36,41.39,41.36,41.39,11659.0
2019-06-26 13:35:00,41.39,41.43,41.36,41.4,19569.0,41.39,41.43,41.36,41.4,19569.0
2019-06-26 13:40:00,41.4,41.41,41.38,41.41,13891.0,41.4,41.41,41.38,41.41,13891.0
2019-06-26 13:45:00,41.4,41.43,41.38,41.42,16131.0,41.4,41.43,41.38,41.42,16131.0
2019-06-26 13:50:00,41.43,41.43,41.4,41.43,9111.0,41.43,41.43,41.4,41.43,9111.0
2019-06-26 13:55:00,41.43,41.48,41.42,41.47,10301.0,41.43,41.48,41.42,41.47,10301.0
2019-06-26 14:00:00,41.46,41.48,41.45,41.46,18370.0,41.46,41.48,41.45,41.46,18370.0
2019-06-26 14:05:00,41.45,41.52,41.45,41.51,32532.0,41.45,41.52,41.45,41.51,32532.0
2019-06-26 14:10:00,41.51,41.56,41.51,41.55,41488.0,41.51,41.56,41.51,41.55,41488.0
2019-06-26 14:15:00,41.56,41.59,41.54,41.54,37630.0,41.56,41.59,41.54,41.54,37630.0
2019-06-26 14:20:00,41.54,41.56,41.51,41.52,20444.0,41.54,41.56,41.51,41.52,20444.0
2019-06-26 14:25:00,41.52,41.6,41.5,41.6,67623.0,41.52,41.6,41.5,41.6,67623.0
2019-06-26 14:30:00,41.6,41.61,41.54,41.55,20174.0,41.6,41.61,41.54,41.55,20174.0
2019-06-26 14:35:00,41.56,41.57,41.54,41.54,33261.0,41.56,41.57,41.54,41.54,33261.0
2019-06-26 14:40:00,41.56,41.56,41.48,41.49,21387.0,41.56,41.56,41.48,41.49,21387.0
2019-06-26 14:45:00,41.49,41.49,41.43,41.45,21406.0,41.49,41.49,41.43,41.45,21406.0
2019-06-26 14:50:00,41.44,41.46,41.39,41.43,31226.0,41.44,41.46,41.39,41.43,31226.0
2019-06-26 14:55:00,41.43,41.49,41.43,41.44,42502.0,41.43,41.49,41.43,41.44,42502.0
2019-06-26 15:00:00,41.45,41.49,41.43,41.43,77748.0,41.45,41.49,41.43,41.43,77748.0
2019-06-26 15:05:00,41.43,41.44,41.36,41.39,29417.0,41.43,41.44,41.36,41.39,29417.0
2019-06-26 15:10:00,41.39,41.41,41.38,41.4,29058.0,41.39,41.41,41.38,41.4,29058.0
2019-06-26 15:15:00,41.4,41.42,41.38,41.4,28131.0,41.4,41.42,41.38,41.4,28131.0
2019-06-26 15:20:00,41.4,41.43,41.4,41.43,26911.0,41.4,41.43,41.4,41.43,26911.0
2019-06-26 15:25:00,41.42,41.45,41.4,41.41,27919.0,41.42,41.45,41.4,41.41,27919.0
2019-06-26 15:30:00,41.4,41.4,41.36,41.38,66347.0,41.4,41.4,41.36,41.38,66347.0
2019-06-26 15:35:00,41.38,41.5,41.38,41.48,76994.0,41.38,41.5,41.38,41.48,76994.0
2019-06-26 15:40:00,41.48,41.55,41.48,41.51,115409.0,41.48,41.55,41.48,41.51,115409.0
2019-06-26 15:45:00,41.5,41.53,41.48,41.51,83724.0,41.5,41.53,41.48,41.51,83724.0
2019-06-26 15:50:00,41.51,41.55,41.48,41.52,103500.0,41.51,41.55,41.48,41.52,103500.0
2019-06-26 15:55:00,41.52,41.54,41.38,41.38,333988.0,41.52,41.54,41.38,41.38,333988.0
2019-06-27 09:30:00,41.77,41.89,41.71,41.82,78522.0,41.77,41.89,41.71,41.82,78522.0
2019-06-27 09:35:00,41.79,41.82,41.59,41.61,77605.0,41.79,41.82,41.59,41.61,77605.0
2019-06-27 09:40:00,41.61,41.76,41.52,41.75,59767.0,41.61,41.76,41.52,41.75,59767.0
2019-06-27 09:45:00,41.74,41.76,41.55,41.72,81924.0,41.74,41.76,41.55,41.72,81924.0
2019-06-27 09:50:00,41.72,41.8,41.68,41.77,121243.0,41.72,41.8,41.68,41.77,121243.0
2019-06-27 09:55:00,41.78,41.88,41.78,41.8,70627.0,41.78,41.88,41.78,41.8,70627.0
2019-06-27 10:00:00,41.8,41.82,41.75,41.82,38262.0,41.8,41.82,41.75,41.82,38262.0
2019-06-27 10:05:00,41.81,41.85,41.73,41.77,56589.0,41.81,41.85,41.73,41.77,56589.0
2019-06-27 10:10:00,41.77,41.77,41.69,41.7,57210.0,41.77,41.77,41.69,41.7,57210.0
2019-06-27 10:15:00,41.7,41.71,41.66,41.69,48490.0,41.7,41.71,41.66,41.69,48490.0
2019-06-27 10:20:00,41.69,41.78,41.68,41.77,41083.0,41.69,41.78,41.68,41.77,41083.0
2019-06-27 10:25:00,41.76,41.77,41.71,41.72,44468.0,41.76,41.77,41.71,41.72,44468.0
2019-06-27 10:30:00,41.73,41.84,41.73,41.76,60718.0,41.73,41.84,41.73,41.76,60718.0
2019-06-27 10:35:00,41.75,41.79,41.73,41.77,39931.0,41.75,41.79,41.73,41.77,39931.0
2019-06-27 10:40:00,41.76,41.76,41.68,41.71,31109.0,41.76,41.76,41.68,41.71,31109.0
2019-06-27 10:45:00,41.71,41.73,41.67,41.72,58701.0,41.71,41.73,41.67,41.72,58701.0
2019-06-27 10:50:00,41.71,41.73,41.68,41.68,40472.0,41.71,41.73,41.68,41.68,40472.0
2019-06-27 10:55:00,41.68,41.75,41.67,41.74,57853.0,41.68,41.75,41.67,41.74,57853.0
2019-06-27 11:00:00,41.75,41.75,41.7,41.72,39601.0,41.75,41.75,41.7,41.72,39601.0
2019-06-27 11:05:00,41.73,41.75,41.71,41.75,29193.0,41.73,41.75,41.71,41.75,29193.0
2019-06-27 11:10:00,41.75,41.84,41.73,41.84,99846.0,41.75,41.84,41.73,41.84,99846.0
2019-06-27 11:15:00,41.84,41.89,41.78,41.85,147656.0,41.84,41.89,41.78,41.85,147656.0
2019-06-27 11:20:00,41.85,41.87,41.79,41.8,67730.0,41.85,41.87,41.79,41.8,67730.0
2019-06-27 11:25:00,41.8,41.83,41.77,41.83,71405.0,41.8,41.83,41.77,41.83,71405.0
2019-06-27 11:30:00,41.83,41.9,41.82,41.89,65603.0,41.83,41.9,41.82,41.89,65603.0
2019-06-27 11:35:00,41.9,41.9,41.87,41.88,27027.0,41.9,41.9,41.87,41.88,27027.0
2019-06-27 11:40:00,41.88,41.88,41.82,41.86,91334.0,41.88,41.88,41.82,41.86,91334.0
2019-06-27 11:45:00,41.86,41.9,41.83,41.9,54633.0,41.86,41.9,41.83,41.9,54633.0
2019-06-27 11:50:00,41.89,41.89,41.85,41.87,52971.0,41.89,41.89,41.85,41.87,52971.0
2019-06-27 11:55:00,41.87,41.9,41.85,41.87,53955.0,41.87,41.9,41.85,41.87,53955.0
2019-06-27 12:00:00,41.87,41.88,41.84,41.87,29427.0,41.87,41.88,41.84,41.87,29427.0
2019-06-27 12:05:00,41.87,41.89,41.84,41.88,38822.0,41.87,41.89,41.84,41.88,38822.0
2019-06-27 12:10:00,41.88,41.95,41.87,41.91,32302.0,41.88,41.95,41.87,41.91,32302.0
2019-06-27 12:15:00,41.91,41.94,41.89,41.93,30924.0,41.91,41.94,41.89,41.93,30924.0
2019-06-27 12:20:00,41.93,41.95,41.9,41.92,63242.0,41.93,41.95,41.9,41.92,63242.0
2019-06-27 12:25:00,41.93,41.93,41.89,41.9,33422.0,41.93,41.93,41.89,41.9,33422.0
2019-06-27 12:30:00,41.91,41.97,41.9,41.94,29907.0,41.91,41.97,41.9,41.94,29907.0
2019-06-27 12:35:00,41.94,41.94,41.89,41.94,51518.0,41.94,41.94,41.89,41.94,51518.0
2019-06-27 12:40:00,41.94,41.95,41.91,41.95,40540.0,41.94,41.95,41.91,41.95,40540.0
2019-06-27 12:45:00,41.95,41.95,41.9,41.93,45164.0,41.95,41.95,41.9,41.93,45164.0
2019-06-27 12:50:00,41.93,41.94,41.91,41.93,32788.0,41.93,41.94,41.91,41.93,32788.0
2019-06-27 12:55:00,41.93,41.94,41.91,41.93,32609.0,41.93,41.94,41.91,41.93,32609.0
2019-06-27 13:00:00,41.93,41.93,41.88,41.88,49818.0,41.93,41.93,41.88,41.88,49818.0
2019-06-27 13:05:00,41.89,41.89,41.85,41.86,40691.0,41.89,41.89,41.85,41.86,40691.0
2019-06-27 13:10:00,41.87,41.91,41.85,41.86,48767.0,41.87,41.91,41.85,41.86,48767.0
2019-06-27 13:15:00,41.86,41.86,41.78,41.78,97622.0,41.86,41.86,41.78,41.78,97622.0
2019-06-27 13:20:00,41.79,41.91,41.75,41.91,137524.0,41.79,41.91,41.75,41.91,137524.0
2019-06-27 13:25:00,41.91,41.96,41.91,41.96,34679.0,41.91,41.96,41.91,41.96,34679.0
2019-06-27 13:30:00,41.96,42.0,41.95,42.0,31112.0,41.96,42.0,41.95,42.0,31112.0
2019-06-27 13:35:00,42.0,42.02,41.99,42.01,53205.0,42.0,42.02,41.99,42.01,53205.0
2019-06-27 13:40:00,42.02,42.04,42.0,42.02,37129.0,42.02,42.04,42.0,42.02,37129.0
2019-06-27 13:45:00,42.03,42.05,42.0,42.02,53176.0,42.03,42.05,42.0,42.02,53176.0
2019-06-27 13:50:00,42.02,42.06,41.99,42.06,58621.0,42.02,42.06,41.99,42.06,58621.0
2019-06-27 13:55:00,42.06,42.09,42.05,42.05,52691.0,42.06,42.09,42.05,42.05,52691.0
2019-06-27 14:00:00,42.05,42.1,42.04,42.09,53166.0,42.05,42.1,42.04,42.09,53166.0
2019-06-27 14:05:00,42.1,42.13,42.08,42.09,138968.0,42.1,42.13,42.08,42.09,138968.0
2019-06-27 14:10:00,42.09,42.14,42.09,42.14,37551.0,42.09,42.14,42.09,42.14,37551.0
2019-06-27 14:15:00,42.14,42.19,42.12,42.13,61472.0,42.14,42.19,42.12,42.13,61472.0
2019-06-27 14:20:00,42.14,42.14,42.09,42.1,39660.0,42.14,42.14,42.09,42.1,39660.0
2019-06-27 14:25:00,42.11,42.12,42.08,42.12,176243.0,42.11,42.12,42.08,42.12,176243.0
2019-06-27 14:30:00,42.12,42.21,42.12,42.16,86455.0,42.12,42.21,42.12,42.16,86455.0
2019-06-27 14:35:00,42.16,42.17,42.11,42.13,51897.0,42.16,42.17,42.11,42.13,51897.0
2019-06-27 14:40:00,42.13,42.17,42.12,42.14,43376.0,42.13,42.17,42.12,42.14,43376.0
2019-06-27 14:45:00,42.14,42.16,42.11,42.13,58808.0,42.14,42.16,42.11,42.13,58808.0
2019-06-27 14:50:00,42.14,42.16,42.11,42.13,58893.0,42.14,42.16,42.11,42.13,58893.0
2019-06-27 14:55:00,42.13,42.16,42.12,42.15,54951.0,42.13,42.16,42.12,42.15,54951.0
2019-06-27 15:00:00,42.15,42.16,42.12,42.15,55971.0,42.15,42.16,42.12,42.15,55971.0
2019-06-27 15:05:00,42.15,42.19,42.13,42.16,102247.0,42.15,42.19,42.13,42.16,102247.0
2019-06-27 15:10:00,42.16,42.25,42.16,42.25,73643.0,42.16,42.25,42.16,42.25,73643.0
2019-06-27 15:15:00,42.25,42.25,42.16,42.19,253166.0,42.25,42.25,42.16,42.19,253166.0
2019-06-27 15:20:00,42.2,42.23,42.18,42.23,94303.0,42.2,42.23,42.18,42.23,94303.0
2019-06-27 15:25:00,42.23,42.27,42.21,42.23,164984.0,42.23,42.27,42.21,42.23,164984.0
2019-06-27 15:30:00,42.23,42.23,42.14,42.2,119841.0,42.23,42.23,42.14,42.2,119841.0
2019-06-27 15:35:00,42.19,42.21,42.14,42.17,140181.0,42.19,42.21,42.14,42.17,140181.0
2019-06-27 15:40:00,42.17,42.21,42.11,42.11,166971.0,42.17,42.21,42.11,42.11,166971.0
2019-06-27 15:45:00,42.12,42.12,42.02,42.02,512256.0,42.12,42.12,42.02,42.02,512256.0
2019-06-27 15:50:00,42.02,42.04,41.95,41.98,693557.0,42.02,42.04,41.95,41.98,693557.0
2019-06-27 15:55:00,41.99,42.03,41.93,41.94,451365.0,41.99,42.03,41.93,41.94,451365.0
2019-06-28 09:30:00,41.95,42.1,41.95,42.03,180834.0,41.95,42.1,41.95,42.03,180834.0
2019-06-28 09:35:00,42.02,42.04,41.87,41.96,46935.0,42.02,42.04,41.87,41.96,46935.0
2019-06-28 09:40:00,41.96,42.09,41.95,42.04,58395.0,41.96,42.09,41.95,42.04,58395.0
2019-06-28 09:45:00,42.04,42.08,41.97,42.0,79747.0,42.04,42.08,41.97,42.0,79747.0
2019-06-28 09:50:00,42.01,42.04,41.98,42.0,114329.0,42.01,42.04,41.98,42.0,114329.0
2019-06-28 09:55:00,41.99,42.07,41.99,42.07,57498.0,41.99,42.07,41.99,42.07,57498.0
2019-06-28 10:00:00,42.06,42.09,42.02,42.04,57801.0,42.06,42.09,42.02,42.04,57801.0
2019-06-28 10:05:00,42.03,42.13,42.02,42.12,42975.0,42.03,42.13,42.02,42.12,42975.0
2019-06-28 10:10:00,42.11,42.13,42.02,42.02,54156.0,42.11,42.13,42.02,42.02,54156.0
2019-06-28 10:15:00,42.02,42.05,41.99,41.99,116855.0,42.02,42.05,41.99,41.99,116855.0
2019-06-28 10:20:00,41.98,42.04,41.98,42.03,70654.0,41.98,42.04,41.98,42.03,70654.0
2019-06-28 10:25:00,42.03,42.06,42.0,42.01,53460.0,42.03,42.06,42.0,42.01,53460.0
2019-06-28 10:30:00,42.01,42.07,42.01,42.04,23515.0,42.01,42.07,42.01,42.04,23515.0
2019-06-28 10:35:00,42.04,42.11,42.03,42.04,71619.0,42.04,42.11,42.03,42.04,71619.0
2019-06-28 10:40:00,42.03,42.05,41.99,42.0,42445.0,42.03,42.05,41.99,42.0,42445.0
2019-06-28 10:45:00,42.0,42.04,41.97,42.02,151576.0,42.0,42.04,41.97,42.02,151576.0
2019-06-28 10:50:00,42.02,42.03,41.96,42.02,57712.0,42.02,42.03,41.96,42.02,57712.0
2019-06-28 10:55:00,42.03,42.11,42.02,42.03,84059.0,42.03,42.11,42.02,42.03,84059.0
2019-06-28 11:00:00,42.03,42.06,41.99,42.01,162354.0,42.03,42.06,41.99,42.01,162354.0
2019-06-28 11:05:00,42.01,42.07,41.98,42.05,40762.0,42.01,42.07,41.98,42.05,40762.0
2019-06-28 11:10:00,42.05,42.1,42.04,42.09,30705.0,42.05,42.1,42.04,42.09,30705.0
2019-06-28 11:15:00,42.09,42.18,42.08,42.15,75031.0,42.09,42.18,42.08,42.15,75031.0
2019-06-28 11:20:00,42.15,42.16,42.1,42.11,78498.0,42.15,42.16,42.1,42.11,78498.0
2019-06-28 11:25:00,42.11,42.19,42.11,42.13,36061.0,42.11,42.19,42.11,42.13,36061.0
2019-06-28 11:30:00,42.12,42.19,42.11,42.19,24902.0,42.12,42.19,42.11,42.19,24902.0
2019-06-28 11:35:00,42.19,42.19,42.05,42.05,49016.0,42.19,42.19,42.05,42.05,49016.0
2019-06-28 11:40:00,42.05,42.08,42.04,42.04,17859.0,42.05,42.08,42.04,42.04,17859.0
2019-06-28 11:45:00,42.04,42.07,42.02,42.07,18252.0,42.04,42.07,42.02,42.07,18252.0
2019-06-28 11:50:00,42.07,42.11,42.05,42.1,37467.0,42.07,42.11,42.05,42.1,37467.0
2019-06-28 11:55:00,42.1,42.11,42.09,42.09,94272.0,42.1,42.11,42.09,42.09,94272.0
2019-06-28 12:00:00,42.09,42.16,42.09,42.14,51049.0,42.09,42.16,42.09,42.14,51049.0
2019-06-28 12:05:00,42.14,42.15,42.12,42.14,17717.0,42.14,42.15,42.12,42.14,17717.0
2019-06-28 12:10:00,42.13,42.14,42.11,42.12,15879.0,42.13,42.14,42.11,42.12,15879.0
2019-06-28 12:15:00,42.12,42.14,42.11,42.12,26637.0,42.12,42.14,42.11,42.12,26637.0
2019-06-28 12:20:00,42.11,42.17,42.11,42.14,43286.0,42.11,42.17,42.11,42.14,43286.0
2019-06-28 12:25:00,42.14,42.16,42.13,42.14,44408.0,42.14,42.16,42.13,42.14,44408.0
2019-06-28 12:30:00,42.13,42.14,42.1,42.13,56140.0,42.13,42.14,42.1,42.13,56140.0
2019-06-28 12:35:00,42.13,42.18,42.12,42.18,80177.0,42.13,42.18,42.12,42.18,80177.0
2019-06-28 12:40:00,42.18,42.22,42.16,42.22,43420.0,42.18,42.22,42.16,42.22,43420.0
2019-06-28 12:45:00,42.22,42.28,42.22,42.27,38759.0,42.22,42.28,42.22,42.27,38759.0
2019-06-28 12:50:00,42.28,42.3,42.27,42.3,8809.0,42.28,42.3,42.27,42.3,8809.0
2019-06-28 12:55:00,42.3,42.33,42.29,42.3,100583.0,42.3,42.33,42.29,42.3,100583.0
2019-06-28 13:00:00,42.31,42.34,42.3,42.34,29677.0,42.31,42.34,42.3,42.34,29677.0
2019-06-28 13:05:00,42.34,42.34,42.3,42.3,27985.0,42.34,42.34,42.3,42.3,27985.0
2019-06-28 13:10:00,42.3,42.35,42.3,42.34,20253.0,42.3,42.35,42.3,42.34,20253.0
2019-06-28 13:15:00,42.35,42.37,42.34,42.37,31401.0,42.35,42.37,42.34,42.37,31401.0
2019-06-28 13:20:00,42.36,42.41,42.36,42.41,75438.0,42.36,42.41,42.36,42.41,75438.0
2019-06-28 13:25:00,42.41,42.47,42.4,42.45,127373.0,42.41,42.47,42.4,42.45,127373.0
2019-06-28 13:30:00,42.44,42.46,42.42,42.46,57026.0,42.44,42.46,42.42,42.46,57026.0
2019-06-28 13:35:00,42.46,42.48,42.45,42.47,54038.0,42.46,42.48,42.45,42.47,54038.0
2019-06-28 13:40:00,42.47,42.49,42.46,42.47,42536.0,42.47,42.49,42.46,42.47,42536.0
2019-06-28 13:45:00,42.46,42.47,42.4,42.42,86017.0,42.46,42.47,42.4,42.42,86017.0
2019-06-28 13:50:00,42.43,42.46,42.42,42.46,73975.0,42.43,42.46,42.42,42.46,73975.0
2019-06-28 13:55:00,42.46,42.46,42.4,42.43,47812.0,42.46,42.46,42.4,42.43,47812.0
2019-06-28 14:00:00,42.43,42.46,42.42,42.46,20180.0,42.43,42.46,42.42,42.46,20180.0
2019-06-28 14:05:00,42.46,42.46,42.45,42.46,28775.0,42.46,42.46,42.45,42.46,28775.0
2019-06-28 14:10:00,42.46,42.48,42.45,42.48,39383.0,42.46,42.48,42.45,42.48,39383.0
2019-06-28 14:15:00,42.48,42.5,42.47,42.48,117016.0,42.48,42.5,42.47,42.48,117016.0
2019-06-28 14:20:00,42.48,42.51,42.48,42.51,99779.0,42.48,42.51,42.48,42.51,99779.0
2019-06-28 14:25:00,42.51,42.55,42.5,42.54,34182.0,42.51,42.55,42.5,42.54,34182.0
2019-06-28 14:30:00,42.54,42.56,42.49,42.52,42524.0,42.54,42.56,42.49,42.52,42524.0
2019-06-28 14:35:00,42.52,42.53,42.49,42.52,34827.0,42.52,42.53,42.49,42.52,34827.0
2019-06-28 14:40:00,42.52,42.55,42.5,42.51,45446.0,42.52,42.55,42.5,42.51,45446.0
2019-06-28 14:45:00,42.5,42.51,42.48,42.5,67473.0,42.5,42.51,42.48,42.5,67473.0
2019-06-28 14:50:00,42.5,42.56,42.5,42.55,61717.0,42.5,42.56,42.5,42.55,61717.0
2019-06-28 14:55:00,42.55,42.57,42.54,42.57,57079.0,42.55,42.57,42.54,42.57,57079.0
2019-06-28 15:00:00,42.57,42.58,42.55,42.56,51296.0,42.57,42.58,42.55,42.56,51296.0
2019-06-28 15:05:00,42.55,42.58,42.55,42.58,64029.0,42.55,42.58,42.55,42.58,64029.0
2019-06-28 15:10:00,42.58,42.61,42.57,42.61,134904.0,42.58,42.61,42.57,42.61,134904.0
2019-06-28 15:15:00,42.61,42.63,42.59,42.63,119071.0,42.61,42.63,42.59,42.63,119071.0
2019-06-28 15:20:00,42.63,42.65,42.59,42.63,137157.0,42.63,42.65,42.59,42.63,137157.0
2019-06-28 15:25:00,42.63,42.66,42.6,42.63,182693.0,42.63,42.66,42.6,42.63,182693.0
2019-06-28 15:30:00,42.63,42.7,42.62,42.64,157372.0,42.63,42.7,42.62,42.64,157372.0
2019-06-28 15:35:00,42.64,42.68,42.59,42.66,206047.0,42.64,42.68,42.59,42.66,206047.0
2019-06-28 15:40:00,42.66,42.71,42.66,42.69,258173.0,42.66,42.71,42.66,42.69,258173.0
2019-06-28 15:45:00,42.69,42.71,42.66,42.69,142395.0,42.69,42.71,42.66,42.69,142395.0
2019-06-28 15:50:00,42.7,42.88,42.68,42.88,619113.0,42.7,42.88,42.68,42.88,619113.0
2019-06-28 15:55:00,42.88,43.02,42.86,42.97,1031785.0,42.88,43.02,42.86,42.97,1031785.0
2019-07-01 09:30:00,43.41,43.66,43.32,43.45,821594.0,43.41,43.66,43.32,43.45,821594.0
2019-07-01 09:35:00,43.47,43.54,43.31,43.33,82849.0,43.47,43.54,43.31,43.33,82849.0
2019-07-01 09:40:00,43.33,43.33,43.13,43.15,103415.0,43.33,43.33,43.13,43.15,103415.0
2019-07-01 09:45:00,43.16,43.2,43.11,43.12,120622.0,43.16,43.2,43.11,43.12,120622.0
2019-07-01 09:50:00,43.12,43.24,43.07,43.08,113701.0,43.12,43.24,43.07,43.08,113701.0
2019-07-01 09:55:00,43.07,43.15,43.01,43.09,85555.0,43.07,43.15,43.01,43.09,85555.0
2019-07-01 10:00:00,43.07,43.23,43.01,43.19,56109.0,43.07,43.23,43.01,43.19,56109.0
2019-07-01 10:05:00,43.19,43.22,43.13,43.14,44182.0,43.19,43.22,43.13,43.14,44182.0
2019-07-01 10:10:00,43.13,43.13,43.02,43.08,123106.0,43.13,43.13,43.02,43.08,123106.0
2019-07-01 10:15:00,43.08,43.13,43.04,43.08,79517.0,43.08,43.13,43.04,43.08,79517.0
2019-07-01 10:20:00,43.07,43.1,42.94,43.0,202913.0,43.07,43.1,42.94,43.0,202913.0
2019-07-01 10:25:00,43.01,43.04,42.96,43.04,128201.0,43.01,43.04,42.96,43.04,128201.0
2019-07-01 10:30:00,43.04,43.12,43.04,43.07,69478.0,43.04,43.12,43.04,43.07,69478.0
2019-07-01 10:35:00,43.06,43.12,43.05,43.05,42007.0,43.06,43.12,43.05,43.05,42007.0
2019-07-01 10:40:00,43.05,43.11,43.03,43.03,34794.0,43.05,43.11,43.03,43.03,34794.0
2019-07-01 10:45:00,43.01,43.04,43.0,43.03,49962.0,43.01,43.04,43.0,43.03,49962.0
2019-07-01 10:50:00,43.02,43.03,42.94,42.94,50125.0,43.02,43.03,42.94,42.94,50125.0
2019-07-01 10:55:00,42.93,42.95,42.88,42.93,37266.0,42.93,42.95,42.88,42.93,37266.0
2019-07-01 11:00:00,42.93,42.98,42.91,42.96,33182.0,42.93,42.98,42.91,42.96,33182.0
2019-07-01 11:05:00,42.95,42.95,42.9,42.91,41180.0,42.95,42.95,42.9,42.91,41180.0
2019-07-01 11:10:00,42.9,42.95,42.87,42.9,146598.0,42.9,42.95,42.87,42.9,146598.0
2019-07-01 11:15:00,42.9,42.97,42.87,42.96,103185.0,42.9,42.97,42.87,42.96,103185.0
2019-07-01 11:20:00,42.95,42.97,42.9,42.96,172463.0,42.95,42.97,42.9,42.96,172463.0
2019-07-01 11:25:00,42.96,43.01,42.89,42.89,101274.0,42.96,43.01,42.89,42.89,101274.0
2019-07-01 11:30:00,42.88,42.88,42.78,42.8,160819.0,42.88,42.88,42.78,42.8,160819.0
2019-07-01 11:35:00,42.8,42.91,42.79,42.87,57426.0,42.8,42.91,42.79,42.87,57426.0
2019-07-01 11:40:00,42.87,42.88,42.77,42.79,77846.0,42.87,42.88,42.77,42.79,77846.0
2019-07-01 11:45:00,42.79,42.81,42.75,42.77,41097.0,42.79,42.81,42.75,42.77,41097.0
2019-07-01 11:50:00,42.77,42.78,42.72,42.72,25250.0,42.77,42.78,42.72,42.72,25250.0
2019-07-01 11:55:00,42.72,42.76,42.7,42.73,29090.0,42.72,42.76,42.7,42.73,29090.0
2019-07-01 12:00:00,42.73,42.78,42.72,42.77,114687.0,42.73,42.78,42.72,42.77,114687.0
2019-07-01 12:05:00,42.77,42.84,42.75,42.83,108492.0,42.77,42.84,42.75,42.83,108492.0
2019-07-01 12:10:00,42.83,42.9,42.76,42.83,124500.0,42.83,42.9,42.76,42.83,124500.0
2019-07-01 12:15:00,42.83,42.84,42.78,42.8,21670.0,42.83,42.84,42.78,42.8,21670.0
2019-07-01 12:20:00,42.8,42.82,42.78,42.79,22088.0,42.8,42.82,42.78,42.79,22088.0
2019-07-01 12:25:00,42.79,42.8,42.77,42.79,11841.0,42.79,42.8,42.77,42.79,11841.0
2019-07-01 12:30:00,42.79,42.82,42.78,42.82,17246.0,42.79,42.82,42.78,42.82,17246.0
2019-07-01 12:35:00,42.82,42.85,42.8,42.8,15239.0,42.82,42.85,42.8,42.8,15239.0
2019-07-01 12:40:00,42.8,42.82,42.8,42.82,14238.0,42.8,42.82,42.8,42.82,14238.0
2019-07-01 12:45:00,42.82,42.84,42.78,42.81,32686.0,42.82,42.84,42.78,42.81,32686.0
2019-07-01 12:50:00,42.82,42.82,42.71,42.73,69850.0,42.82,42.82,42.71,42.73,69850.0
2019-07-01 12:55:00,42.73,42.73,42.66,42.69,33316.0,42.73,42.73,42.66,42.69,33316.0
2019-07-01 13:00:00,42.68,42.71,42.65,42.66,23175.0,42.68,42.71,42.65,42.66,23175.0
2019-07-01 13:05:00,42.67,42.72,42.66,42.69,33777.0,42.67,42.72,42.66,42.69,33777.0
2019-07-01 13:10:00,42.69,42.72,42.63,42.69,49788.0,42.69,42.72,42.63,42.69,49788.0
2019-07-01 13:15:00,42.68,42.7,42.64,42.66,23495.0,42.68,42.7,42.64,42.66,23495.0
2019-07-01 13:20:00,42.67,42.71,42.66,42.69,50100.0,42.67,42.71,42.66,42.69,50100.0
2019-07-01 13:25:00,42.7,42.75,42.69,42.74,20201.0,42.7,42.75,42.69,42.74,20201.0
2019-07-01 13:30:00,42.73,42.74,42.7,42.71,31056.0,42.73,42.74,42.7,42.71,31056.0
2019-07-01 13:35:00,42.71,42.77,42.7,42.77,47051.0,42.71,42.77,42.7,42.77,47051.0
2019-07-01 13:40:00,42.76,42.85,42.76,42.79,75833.0,42.76,42.85,42.76,42.79,75833.0
2019-07-01 13:45:00,42.79,42.84,42.78,42.82,19652.0,42.79,42.84,42.78,42.82,19652.0
2019-07-01 13:50:00,42.83,42.85,42.82,42.84,11532.0,42.83,42.85,42.82,42.84,11532.0
2019-07-01 13:55:00,42.84,42.84,42.81,42.81,24521.0,42.84,42.84,42.81,42.81,24521.0
2019-07-01 14:00:00,42.8,42.83,42.77,42.8,31018.0,42.8,42.83,42.77,42.8,31018.0
2019-07-01 14:05:00,42.79,42.8,42.73,42.75,32395.0,42.79,42.8,42.73,42.75,32395.0
2019-07-01 14:10:00,42.75,42.8,42.73,42.8,61812.0,42.75,42.8,42.73,42.8,61812.0
2019-07-01 14:15:00,42.8,42.81,42.76,42.76,17338.0,42.8,42.81,42.76,42.76,17338.0
2019-07-01 14:20:00,42.77,42.79,42.72,42.73,25999.0,42.77,42.79,42.72,42.73,25999.0
2019-07-01 14:25:00,42.73,42.75,42.71,42.72,37667.0,42.73,42.75,42.71,42.72,37667.0
2019-07-01 14:30:00,42.72,42.74,42.7,42.73,12041.0,42.72,42.74,42.7,42.73,12041.0
2019-07-01 14:35:00,42.73,42.73,42.7,42.7,42159.0,42.73,42.73,42.7,42.7,42159.0
2019-07-01 14:40:00,42.7,42.74,42.7,42.72,20760.0,42.7,42.74,42.7,42.72,20760.0
2019-07-01 14:45:00,42.71,42.74,42.7,42.72,24706.0,42.71,42.74,42.7,42.72,24706.0
2019-07-01 14:50:00,42.72,42.73,42.69,42.7,59477.0,42.72,42.73,42.69,42.7,59477.0
2019-07-01 14:55:00,42.7,42.7,42.66,42.68,47800.0,42.7,42.7,42.66,42.68,47800.0
2019-07-01 15:00:00,42.67,42.76,42.67,42.75,50990.0,42.67,42.76,42.67,42.75,50990.0
2019-07-01 15:05:00,42.75,42.79,42.74,42.79,32239.0,42.75,42.79,42.74,42.79,32239.0
2019-07-01 15:10:00,42.78,42.86,42.78,42.84,42128.0,42.78,42.86,42.78,42.84,42128.0
2019-07-01 15:15:00,42.84,42.84,42.8,42.8,33422.0,42.84,42.84,42.8,42.8,33422.0
2019-07-01 15:20:00,42.8,42.82,42.78,42.8,39072.0,42.8,42.82,42.78,42.8,39072.0
2019-07-01 15:25:00,42.81,42.84,42.79,42.82,51603.0,42.81,42.84,42.79,42.82,51603.0
2019-07-01 15:30:00,42.82,42.85,42.81,42.82,32120.0,42.82,42.85,42.81,42.82,32120.0
2019-07-01 15:35:00,42.82,42.86,42.79,42.85,116654.0,42.82,42.86,42.79,42.85,116654.0
2019-07-01 15:40:00,42.86,42.91,42.85,42.88,124362.0,42.86,42.91,42.85,42.88,124362.0
2019-07-01 15:45:00,42.88,42.89,42.85,42.89,567369.0,42.88,42.89,42.85,42.89,567369.0
2019-07-01 15:50:00,42.89,42.96,42.88,42.92,132604.0,42.89,42.96,42.88,42.92,132604.0
2019-07-01 15:55:00,42.91,42.94,42.88,42.91,402688.0,42.91,42.94,42.88,42.91,402688.0
2019-07-02 09:30:00,43.05,43.27,42.78,42.83,133920.0,43.05,43.27,42.78,42.83,133920.0
2019-07-02 09:35:00,42.82,43.06,42.72,43.01,54752.0,42.82,43.06,42.72,43.01,54752.0
2019-07-02 09:40:00,43.03,43.08,42.86,42.9,28001.0,43.03,43.08,42.86,42.9,28001.0
2019-07-02 09:45:00,42.91,42.92,42.68,42.71,56769.0,42.91,42.92,42.68,42.71,56769.0
2019-07-02 09:50:00,42.71,42.77,42.65,42.65,51120.0,42.71,42.77,42.65,42.65,51120.0
2019-07-02 09:55:00,42.65,42.69,42.57,42.63,42211.0,42.65,42.69,42.57,42.63,42211.0
2019-07-02 10:00:00,42.63,42.7,42.59,42.64,65047.0,42.63,42.7,42.59,42.64,65047.0
2019-07-02 10:05:00,42.63,42.64,42.56,42.62,48591.0,42.63,42.64,42.56,42.62,48591.0
2019-07-02 10:10:00,42.61,42.67,42.54,42.58,111875.0,42.61,42.67,42.54,42.58,111875.0
2019-07-02 10:15:00,42.58,42.62,42.53,42.62,51564.0,42.58,42.62,42.53,42.62,51564.0
2019-07-02 10:20:00,42.62,42.65,42.59,42.63,147042.0,42.62,42.65,42.59,42.63,147042.0
2019-07-02 10:25:00,42.63,42.7,42.6,42.7,108177.0,42.63,42.7,42.6,42.7,108177.0
2019-07-02 10:30:00,42.7,42.72,42.58,42.69,74861.0,42.7,42.72,42.58,42.69,74861.0
2019-07-02 10:35:00,42.68,42.69,42.59,42.67,85713.0,42.68,42.69,42.59,42.67,85713.0
2019-07-02 10:40:00,42.68,42.71,42.6,42.63,57523.0,42.68,42.71,42.6,42.63,57523.0
2019-07-02 10:45:00,42.63,42.67,42.59,42.64,76780.0,42.63,42.67,42.59,42.64,76780.0
2019-07-02 10:50:00,42.64,42.71,42.62,42.7,82328.0,42.64,42.71,42.62,42.7,82328.0
2019-07-02 10:55:00,42.69,42.75,42.67,42.69,86881.0,42.69,42.75,42.67,42.69,86881.0
2019-07-02 11:00:00,42.69,42.69,42.57,42.62,189699.0,42.69,42.69,42.57,42.62,189699.0
2019-07-02 11:05:00,42.62,42.62,42.54,42.54,128977.0,42.62,42.62,42.54,42.54,128977.0
2019-07-02 11:10:00,42.54,42.56,42.46,42.48,133574.0,42.54,42.56,42.46,42.48,133574.0
2019-07-02 11:15:00,42.48,42.51,42.45,42.48,147406.0,42.48,42.51,42.45,42.48,147406.0
2019-07-02 11:20:00,42.48,42.6,42.48,42.6,63617.0,42.48,42.6,42.48,42.6,63617.0
2019-07-02 11:25:00,42.6,42.61,42.52,42.55,64114.0,42.6,42.61,42.52,42.55,64114.0
2019-07-02 11:30:00,42.55,42.56,42.42,42.42,370493.0,42.55,42.56,42.42,42.42,370493.0
2019-07-02 11:35:00,42.41,42.47,42.4,42.43,100709.0,42.41,42.47,42.4,42.43,100709.0
2019-07-02 11:40:00,42.42,42.46,42.37,42.45,69802.0,42.42,42.46,42.37,42.45,69802.0
2019-07-02 11:45:00,42.45,42.54,42.43,42.54,64977.0,42.45,42.54,42.43,42.54,64977.0
2019-07-02 11:50:00,42.54,42.54,42.48,42.52,55163.0,42.54,42.54,42.48,42.52,55163.0
2019-07-02 11:55:00,42.53,42.56,42.52,42.55,43446.0,42.53,42.56,42.52,42.55,43446.0
2019-07-02 12:00:00,42.55,42.59,42.53,42.57,24020.0,42.55,42.59,42.53,42.57,24020.0
2019-07-02 12:05:00,42.57,42.6,42.56,42.59,70488.0,42.57,42.6,42.56,42.59,70488.0
2019-07-02 12:10:00,42.59,42.61,42.58,42.61,51564.0,42.59,42.61,42.58,42.61,51564.0
2019-07-02 12:15:00,42.61,42.64,42.59,42.62,55315.0,42.61,42.64,42.59,42.62,55315.0
2019-07-02 12:20:00,42.62,42.62,42.57,42.59,38359.0,42.62,42.62,42.57,42.59,38359.0
2019-07-02 12:25:00,42.58,42.59,42.48,42.5,67563.0,42.58,42.59,42.48,42.5,67563.0
2019-07-02 12:30:00,42.5,42.51,42.44,42.45,31960.0,42.5,42.51,42.44,42.45,31960.0
2019-07-02 12:35:00,42.44,42.49,42.41,42.45,55000.0,42.44,42.49,42.41,42.45,55000.0
2019-07-02 12:40:00,42.45,42.45,42.39,42.4,71198.0,42.45,42.45,42.39,42.4,71198.0
2019-07-02 12:45:00,42.4,42.46,42.39,42.46,70967.0,42.4,42.46,42.39,42.46,70967.0
2019-07-02 12:50:00,42.46,42.48,42.44,42.47,90120.0,42.46,42.48,42.44,42.47,90120.0
2019-07-02 12:55:00,42.47,42.47,42.44,42.45,85785.0,42.47,42.47,42.44,42.45,85785.0
2019-07-02 13:00:00,42.45,42.45,42.39,42.44,47446.0,42.45,42.45,42.39,42.44,47446.0
2019-07-02 13:05:00,42.44,42.56,42.44,42.54,36705.0,42.44,42.56,42.44,42.54,36705.0
2019-07-02 13:10:00,42.54,42.54,42.51,42.52,22980.0,42.54,42.54,42.51,42.52,22980.0
2019-07-02 13:15:00,42.52,42.58,42.52,42.57,39564.0,42.52,42.58,42.52,42.57,39564.0
2019-07-02 13:20:00,42.56,42.61,42.53,42.59,257925.0,42.56,42.61,42.53,42.59,257925.0
2019-07-02 13:25:00,42.59,42.59,42.54,42.55,80533.0,42.59,42.59,42.54,42.55,80533.0
2019-07-02 13:30:00,42.55,42.68,42.54,42.67,35598.0,42.55,42.68,42.54,42.67,35598.0
2019-07-02 13:35:00,42.67,42.7,42.64,42.69,31489.0,42.67,42.7,42.64,42.69,31489.0
2019-07-02 13:40:00,42.68,42.69,42.64,42.66,33587.0,42.68,42.69,42.64,42.66,33587.0
2019-07-02 13:45:00,42.66,42.67,42.62,42.65,42076.0,42.66,42.67,42.62,42.65,42076.0
2019-07-02 13:50:00,42.64,42.65,42.59,42.61,30744.0,42.64,42.65,42.59,42.61,30744.0
2019-07-02 13:55:00,42.61,42.64,42.59,42.59,34084.0,42.61,42.64,42.59,42.59,34084.0
2019-07-02 14:00:00,42.6,42.63,42.59,42.61,41660.0,42.6,42.63,42.59,42.61,41660.0
2019-07-02 14:05:00,42.62,42.62,42.58,42.61,63000.0,42.62,42.62,42.58,42.61,63000.0
2019-07-02 14:10:00,42.62,42.71,42.61,42.71,48471.0,42.62,42.71,42.61,42.71,48471.0
2019-07-02 14:15:00,42.71,42.74,42.66,42.66,41185.0,42.71,42.74,42.66,42.66,41185.0
2019-07-02 14:20:00,42.66,42.69,42.63,42.64,32487.0,42.66,42.69,42.63,42.64,32487.0
2019-07-02 14:25:00,42.64,42.65,42.59,42.63,37347.0,42.64,42.65,42.59,42.63,37347.0
2019-07-02 14:30:00,42.63,42.63,42.55,42.56,41967.0,42.63,42.63,42.55,42.56,41967.0
2019-07-02 14:35:00,42.56,42.57,42.5,42.51,40762.0,42.56,42.57,42.5,42.51,40762.0
2019-07-02 14:40:00,42.51,42.56,42.48,42.54,47094.0,42.51,42.56,42.48,42.54,47094.0
2019-07-02 14:45:00,42.55,42.55,42.5,42.51,30926.0,42.55,42.55,42.5,42.51,30926.0
2019-07-02 14:50:00,42.51,42.52,42.47,42.47,34833.0,42.51,42.52,42.47,42.47,34833.0
2019-07-02 14:55:00,42.47,42.51,42.47,42.48,36198.0,42.47,42.51,42.47,42.48,36198.0
2019-07-02 15:00:00,42.48,42.5,42.35,42.41,135382.0,42.48,42.5,42.35,42.41,135382.0
2019-07-02 15:05:00,42.41,42.49,42.4,42.49,75797.0,42.41,42.49,42.4,42.49,75797.0
2019-07-02 15:10:00,42.49,42.5,42.38,42.41,76777.0,42.49,42.5,42.38,42.41,76777.0
2019-07-02 15:15:00,42.41,42.48,42.39,42.48,58853.0,42.41,42.48,42.39,42.48,58853.0
2019-07-02 15:20:00,42.47,42.54,42.47,42.52,66630.0,42.47,42.54,42.47,42.52,66630.0
2019-07-02 15:25:00,42.52,42.53,42.49,42.51,66085.0,42.52,42.53,42.49,42.51,66085.0
2019-07-02 15:30:00,42.51,42.55,42.5,42.53,75862.0,42.51,42.55,42.5,42.53,75862.0
2019-07-02 15:35:00,42.54,42.55,42.53,42.54,111876.0,42.54,42.55,42.53,42.54,111876.0
2019-07-02 15:40:00,42.54,42.54,42.51,42.52,94997.0,42.54,42.54,42.51,42.52,94997.0
2019-07-02 15:45:00,42.51,42.56,42.49,42.5,114554.0,42.51,42.56,42.49,42.5,114554.0
2019-07-02 15:50:00,42.51,42.6,42.48,42.6,266823.0,42.51,42.6,42.48,42.6,266823.0
2019-07-02 15:55:00,42.6,42.69,42.55,42.68,479592.0,42.6,42.69,42.55,42.68,479592.0
2019-07-03 09:30:00,42.73,42.82,42.49,42.59,98935.0,42.73,42.82,42.49,42.59,98935.0
2019-07-03 09:35:00,42.58,42.63,42.47,42.52,66547.0,42.58,42.63,42.47,42.52,66547.0
2019-07-03 09:40:00,42.5,42.58,42.47,42.52,94328.0,42.5,42.58,42.47,42.52,94328.0
2019-07-03 09:45:00,42.52,42.55,42.48,42.55,60947.0,42.52,42.55,42.48,42.55,60947.0
2019-07-03 09:50:00,42.55,42.65,42.54,42.55,34864.0,42.55,42.65,42.54,42.55,34864.0
2019-07-03 09:55:00,42.55,42.59,42.51,42.54,24567.0,42.55,42.59,42.51,42.54,24567.0
2019-07-03 10:00:00,42.54,42.58,42.5,42.5,49959.0,42.54,42.58,42.5,42.5,49959.0
2019-07-03 10:05:00,42.5,42.55,42.42,42.42,60185.0,42.5,42.55,42.42,42.42,60185.0
2019-07-03 10:10:00,42.43,42.44,42.37,42.41,106305.0,42.43,42.44,42.37,42.41,106305.0
2019-07-03 10:15:00,42.41,42.44,42.39,42.44,48076.0,42.41,42.44,42.39,42.44,48076.0
2019-07-03 10:20:00,42.44,42.5,42.39,42.44,50463.0,42.44,42.5,42.39,42.44,50463.0
2019-07-03 10:25:00,42.44,42.52,42.43,42.49,62002.0,42.44,42.52,42.43,42.49,62002.0
2019-07-03 10:30:00,42.49,42.57,42.48,42.54,67134.0,42.49,42.57,42.48,42.54,67134.0
2019-07-03 10:35:00,42.54,42.59,42.53,42.55,52525.0,42.54,42.59,42.53,42.55,52525.0
2019-07-03 10:40:00,42.55,42.58,42.51,42.52,59148.0,42.55,42.58,42.51,42.52,59148.0
2019-07-03 10:45:00,42.53,42.54,42.5,42.51,61307.0,42.53,42.54,42.5,42.51,61307.0
2019-07-03 10:50:00,42.51,42.55,42.45,42.52,56149.0,42.51,42.55,42.45,42.52,56149.0
2019-07-03 10:55:00,42.52,42.54,42.5,42.51,57811.0,42.52,42.54,42.5,42.51,57811.0
2019-07-03 11:00:00,42.51,42.63,42.51,42.61,176199.0,42.51,42.63,42.51,42.61,176199.0
2019-07-03 11:05:00,42.6,42.62,42.52,42.52,56070.0,42.6,42.62,42.52,42.52,56070.0
2019-07-03 11:10:00,42.52,42.56,42.52,42.54,51535.0,42.52,42.56,42.52,42.54,51535.0
2019-07-03 11:15:00,42.54,42.54,42.45,42.45,82160.0,42.54,42.54,42.45,42.45,82160.0
2019-07-03 11:20:00,42.46,42.47,42.4,42.45,46366.0,42.46,42.47,42.4,42.45,46366.0
2019-07-03 11:25:00,42.45,42.48,42.43,42.47,33395.0,42.45,42.48,42.43,42.47,33395.0
2019-07-03 11:30:00,42.48,42.59,42.46,42.56,58659.0,42.48,42.59,42.46,42.56,58659.0
2019-07-03 11:35:00,42.55,42.56,42.51,42.55,28399.0,42.55,42.56,42.51,42.55,28399.0
2019-07-03 11:40:00,42.55,42.64,42.55,42.64,31970.0,42.55,42.64,42.55,42.64,31970.0
2019-07-03 11:45:00,42.64,42.69,42.62,42.63,55472.0,42.64,42.69,42.62,42.63,55472.0
2019-07-03 11:50:00,42.62,42.62,42.59,42.61,25862.0,42.62,42.62,42.59,42.61,25862.0
2019-07-03 11:55:00,42.61,42.62,42.57,42.59,49001.0,42.61,42.62,42.57,42.59,49001.0
2019-07-03 12:00:00,42.59,42.61,42.57,42.58,36785.0,42.59,42.61,42.57,42.58,36785.0
2019-07-03 12:05:00,42.58,42.59,42.56,42.57,30150.0,42.58,42.59,42.56,42.57,30150.0
2019-07-03 12:10:00,42.57,42.6,42.55,42.58,42738.0,42.57,42.6,42.55,42.58,42738.0
2019-07-03 12:15:00,42.58,42.64,42.56,42.62,49317.0,42.58,42.64,42.56,42.62,49317.0
2019-07-03 12:20:00,42.62,42.64,42.6,42.6,52558.0,42.62,42.64,42.6,42.6,52558.0
2019-07-03 12:25:00,42.61,42.63,42.58,42.59,52375.0,42.61,42.63,42.58,42.59,52375.0
2019-07-03 12:30:00,42.59,42.6,42.53,42.54,57428.0,42.59,42.6,42.53,42.54,57428.0
2019-07-03 12:35:00,42.54,42.58,42.52,42.57,100456.0,42.54,42.58,42.52,42.57,100456.0
2019-07-03 12:40:00,42.57,42.59,42.54,42.55,50139.0,42.57,42.59,42.54,42.55,50139.0
2019-07-03 12:45:00,42.55,42.61,42.54,42.59,109910.0,42.55,42.61,42.54,42.59,109910.0
2019-07-03 12:50:00,42.58,42.64,42.58,42.61,241950.0,42.58,42.64,42.58,42.61,241950.0
2019-07-03 12:55:00,42.61,42.65,42.6,42.64,248706.0,42.61,42.65,42.6,42.64,248706.0
2019-07-05 09:30:00,42.42,42.62,42.35,42.46,294013.0,42.42,42.62,42.35,42.46,294013.0
2019-07-05 09:35:00,42.46,42.58,42.39,42.4,60300.0,42.46,42.58,42.39,42.4,60300.0
2019-07-05 09:40:00,42.39,42.39,42.3,42.36,57658.0,42.39,42.39,42.3,42.36,57658.0
2019-07-05 09:45:00,42.37,42.5,42.34,42.49,30834.0,42.37,42.5,42.34,42.49,30834.0
2019-07-05 09:50:00,42.49,42.53,42.37,42.41,66646.0,42.49,42.53,42.37,42.41,66646.0
2019-07-05 09:55:00,42.41,42.44,42.3,42.32,54956.0,42.41,42.44,42.3,42.32,54956.0
2019-07-05 10:00:00,42.32,42.46,42.32,42.46,36905.0,42.32,42.46,42.32,42.46,36905.0
2019-07-05 10:05:00,42.47,42.58,42.47,42.57,19043.0,42.47,42.58,42.47,42.57,19043.0
2019-07-05 10:10:00,42.58,42.58,42.5,42.52,31932.0,42.58,42.58,42.5,42.52,31932.0
2019-07-05 10:15:00,42.53,42.55,42.46,42.53,21639.0,42.53,42.55,42.46,42.53,21639.0
2019-07-05 10:20:00,42.52,42.57,42.51,42.57,15319.0,42.52,42.57,42.51,42.57,15319.0
2019-07-05 10:25:00,42.56,42.59,42.52,42.52,48626.0,42.56,42.59,42.52,42.52,48626.0
2019-07-05 10:30:00,42.52,42.61,42.51,42.57,38298.0,42.52,42.61,42.51,42.57,38298.0
2019-07-05 10:35:00,42.57,42.58,42.54,42.56,15389.0,42.57,42.58,42.54,42.56,15389.0
2019-07-05 10:40:00,42.56,42.58,42.48,42.49,19425.0,42.56,42.58,42.48,42.49,19425.0
2019-07-05 10:45:00,42.49,42.51,42.45,42.47,25614.0,42.49,42.51,42.45,42.47,25614.0
2019-07-05 10:50:00,42.47,42.53,42.46,42.47,24137.0,42.47,42.53,42.46,42.47,24137.0
2019-07-05 10:55:00,42.47,42.52,42.41,42.51,37692.0,42.47,42.52,42.41,42.51,37692.0
2019-07-05 11:00:00,42.52,42.53,42.41,42.44,48252.0,42.52,42.53,42.41,42.44,48252.0
2019-07-05 11:05:00,42.42,42.5,42.41,42.5,31872.0,42.42,42.5,42.41,42.5,31872.0
2019-07-05 11:10:00,42.49,42.57,42.48,42.57,17361.0,42.49,42.57,42.48,42.57,17361.0
2019-07-05 11:15:00,42.57,42.63,42.56,42.61,47100.0,42.57,42.63,42.56,42.61,47100.0
2019-07-05 11:20:00,42.6,42.63,42.56,42.57,18122.0,42.6,42.63,42.56,42.57,18122.0
2019-07-05 11:25:00,42.58,42.58,42.53,42.54,28059.0,42.58,42.58,42.53,42.54,28059.0
2019-07-05 11:30:00,42.54,42.59,42.52,42.58,22181.0,42.54,42.59,42.52,42.58,22181.0
2019-07-05 11:35:00,42.57,42.57,42.46,42.47,16804.0,42.57,42.57,42.46,42.47,16804.0
2019-07-05 11:40:00,42.47,42.49,42.41,42.44,27491.0,42.47,42.49,42.41,42.44,27491.0
2019-07-05 11:45:00,42.43,42.43,42.4,42.41,38468.0,42.43,42.43,42.4,42.41,38468.0
2019-07-05 11:50:00,42.41,42.46,42.4,42.43,16126.0,42.41,42.46,42.4,42.43,16126.0
2019-07-05 11:55:00,42.43,42.48,42.42,42.47,16384.0,42.43,42.48,42.42,42.47,16384.0
2019-07-05 12:00:00,42.46,42.48,42.44,42.44,25069.0,42.46,42.48,42.44,42.44,25069.0
2019-07-05 12:05:00,42.44,42.5,42.42,42.5,14746.0,42.44,42.5,42.42,42.5,14746.0
2019-07-05 12:10:00,42.5,42.51,42.46,42.47,12037.0,42.5,42.51,42.46,42.47,12037.0
2019-07-05 12:15:00,42.47,42.48,42.43,42.43,22803.0,42.47,42.48,42.43,42.43,22803.0
2019-07-05 12:20:00,42.43,42.45,42.4,42.44,39051.0,42.43,42.45,42.4,42.44,39051.0
2019-07-05 12:25:00,42.43,42.44,42.41,42.44,19813.0,42.43,42.44,42.41,42.44,19813.0
2019-07-05 12:30:00,42.44,42.48,42.43,42.47,11249.0,42.44,42.48,42.43,42.47,11249.0
2019-07-05 12:35:00,42.47,42.55,42.47,42.54,17709.0,42.47,42.55,42.47,42.54,17709.0
2019-07-05 12:40:00,42.55,42.56,42.52,42.56,13313.0,42.55,42.56,42.52,42.56,13313.0
2019-07-05 12:45:00,42.56,42.56,42.52,42.54,10306.0,42.56,42.56,42.52,42.54,10306.0
2019-07-05 12:50:00,42.54,42.57,42.54,42.56,12613.0,42.54,42.57,42.54,42.56,12613.0
2019-07-05 12:55:00,42.55,42.57,42.54,42.54,13435.0,42.55,42.57,42.54,42.54,13435.0
2019-07-05 13:00:00,42.54,42.56,42.49,42.51,19411.0,42.54,42.56,42.49,42.51,19411.0
2019-07-05 13:05:00,42.51,42.53,42.49,42.52,36984.0,42.51,42.53,42.49,42.52,36984.0
2019-07-05 13:10:00,42.53,42.54,42.52,42.52,17649.0,42.53,42.54,42.52,42.52,17649.0
2019-07-05 13:15:00,42.52,42.56,42.52,42.56,17714.0,42.52,42.56,42.52,42.56,17714.0
2019-07-05 13:20:00,42.56,42.57,42.52,42.55,64077.0,42.56,42.57,42.52,42.55,64077.0
2019-07-05 13:25:00,42.54,42.55,42.51,42.53,23940.0,42.54,42.55,42.51,42.53,23940.0
2019-07-05 13:30:00,42.54,42.56,42.53,42.55,26172.0,42.54,42.56,42.53,42.55,26172.0
2019-07-05 13:35:00,42.55,42.56,42.53,42.54,19029.0,42.55,42.56,42.53,42.54,19029.0
2019-07-05 13:40:00,42.54,42.55,42.52,42.55,38755.0,42.54,42.55,42.52,42.55,38755.0
2019-07-05 13:45:00,42.55,42.55,42.51,42.54,36474.0,42.55,42.55,42.51,42.54,36474.0
2019-07-05 13:50:00,42.54,42.55,42.5,42.52,40064.0,42.54,42.55,42.5,42.52,40064.0
2019-07-05 13:55:00,42.52,42.52,42.5,42.51,26454.0,42.52,42.52,42.5,42.51,26454.0
2019-07-05 14:00:00,42.51,42.54,42.51,42.53,19081.0,42.51,42.54,42.51,42.53,19081.0
2019-07-05 14:05:00,42.52,42.53,42.49,42.5,26731.0,42.52,42.53,42.49,42.5,26731.0
2019-07-05 14:10:00,42.5,42.52,42.48,42.5,31679.0,42.5,42.52,42.48,42.5,31679.0
2019-07-05 14:15:00,42.5,42.55,42.49,42.54,18270.0,42.5,42.55,42.49,42.54,18270.0
2019-07-05 14:20:00,42.54,42.55,42.51,42.52,20491.0,42.54,42.55,42.51,42.52,20491.0
2019-07-05 14:25:00,42.52,42.54,42.51,42.54,45498.0,42.52,42.54,42.51,42.54,45498.0
2019-07-05 14:30:00,42.55,42.58,42.53,42.57,54986.0,42.55,42.58,42.53,42.57,54986.0
2019-07-05 14:35:00,42.57,42.64,42.57,42.64,33490.0,42.57,42.64,42.57,42.64,33490.0
2019-07-05 14:40:00,42.63,42.63,42.59,42.61,47906.0,42.63,42.63,42.59,42.61,47906.0
2019-07-05 14:45:00,42.6,42.61,42.58,42.59,24353.0,42.6,42.61,42.58,42.59,24353.0
2019-07-05 14:50:00,42.59,42.65,42.59,42.65,59144.0,42.59,42.65,42.59,42.65,59144.0
2019-07-05 14:55:00,42.65,42.7,42.64,42.68,30850.0,42.65,42.7,42.64,42.68,30850.0
2019-07-05 15:00:00,42.68,42.7,42.64,42.65,25572.0,42.68,42.7,42.64,42.65,25572.0
2019-07-05 15:05:00,42.65,42.65,42.61,42.64,32966.0,42.65,42.65,42.61,42.64,32966.0
2019-07-05 15:10:00,42.64,42.64,42.56,42.59,37995.0,42.64,42.64,42.56,42.59,37995.0
2019-07-05 15:15:00,42.59,42.61,42.55,42.59,28906.0,42.59,42.61,42.55,42.59,28906.0
2019-07-05 15:20:00,42.58,42.62,42.57,42.6,54680.0,42.58,42.62,42.57,42.6,54680.0
2019-07-05 15:25:00,42.6,42.6,42.55,42.58,52510.0,42.6,42.6,42.55,42.58,52510.0
2019-07-05 15:30:00,42.58,42.6,42.52,42.52,89553.0,42.58,42.6,42.52,42.52,89553.0
2019-07-05 15:35:00,42.52,42.57,42.52,42.55,140492.0,42.52,42.57,42.52,42.55,140492.0
2019-07-05 15:40:00,42.55,42.59,42.54,42.59,58482.0,42.55,42.59,42.54,42.59,58482.0
2019-07-05 15:45:00,42.59,42.62,42.57,42.59,46405.0,42.59,42.62,42.57,42.59,46405.0
2019-07-05 15:50:00,42.59,42.61,42.54,42.58,152546.0,42.59,42.61,42.54,42.58,152546.0
2019-07-05 15:55:00,42.58,42.63,42.55,42.63,390047.0,42.58,42.63,42.55,42.63,390047.0
2019-07-08 09:30:00,42.34,42.39,42.22,42.28,102086.0,42.34,42.39,42.22,42.28,102086.0
2019-07-08 09:35:00,42.28,42.38,42.26,42.38,29387.0,42.28,42.38,42.26,42.38,29387.0
2019-07-08 09:40:00,42.38,42.44,42.29,42.44,48568.0,42.38,42.44,42.29,42.44,48568.0
2019-07-08 09:45:00,42.44,42.46,42.35,42.38,54517.0,42.44,42.46,42.35,42.38,54517.0
2019-07-08 09:50:00,42.38,42.46,42.36,42.43,31797.0,42.38,42.46,42.36,42.43,31797.0
2019-07-08 09:55:00,42.43,42.48,42.41,42.43,30702.0,42.43,42.48,42.41,42.43,30702.0
2019-07-08 10:00:00,42.44,42.47,42.4,42.41,13242.0,42.44,42.47,42.4,42.41,13242.0
2019-07-08 10:05:00,42.41,42.41,42.35,42.4,22672.0,42.41,42.41,42.35,42.4,22672.0
2019-07-08 10:10:00,42.4,42.52,42.4,42.51,55644.0,42.4,42.52,42.4,42.51,55644.0
2019-07-08 10:15:00,42.52,42.6,42.51,42.52,48278.0,42.52,42.6,42.51,42.52,48278.0
2019-07-08 10:20:00,42.51,42.53,42.48,42.48,21561.0,42.51,42.53,42.48,42.48,21561.0
2019-07-08 10:25:00,42.49,42.51,42.46,42.48,40694.0,42.49,42.51,42.46,42.48,40694.0
2019-07-08 10:30:00,42.48,42.48,42.42,42.47,28118.0,42.48,42.48,42.42,42.47,28118.0
2019-07-08 10:35:00,42.47,42.51,42.46,42.5,26115.0,42.47,42.51,42.46,42.5,26115.0
2019-07-08 10:40:00,42.5,42.6,42.5,42.58,22571.0,42.5,42.6,42.5,42.58,22571.0
2019-07-08 10:45:00,42.59,42.59,42.51,42.55,57410.0,42.59,42.59,42.51,42.55,57410.0
2019-07-08 10:50:00,42.55,42.56,42.48,42.52,34742.0,42.55,42.56,42.48,42.52,34742.0
2019-07-08 10:55:00,42.52,42.58,42.51,42.58,35725.0,42.52,42.58,42.51,42.58,35725.0
2019-07-08 11:00:00,42.57,42.68,42.56,42.67,37244.0,42.57,42.68,42.56,42.67,37244.0
2019-07-08 11:05:00,42.67,42.68,42.64,42.68,50280.0,42.67,42.68,42.64,42.68,50280.0
2019-07-08 11:10:00,42.68,42.7,42.63,42.69,44340.0,42.68,42.7,42.63,42.69,44340.0
2019-07-08 11:15:00,42.69,42.7,42.64,42.68,24637.0,42.69,42.7,42.64,42.68,24637.0
2019-07-08 11:20:00,42.68,42.72,42.63,42.64,35721.0,42.68,42.72,42.63,42.64,35721.0
2019-07-08 11:25:00,42.64,42.66,42.56,42.59,36485.0,42.64,42.66,42.56,42.59,36485.0
2019-07-08 11:30:00,42.59,42.62,42.58,42.61,17872.0,42.59,42.62,42.58,42.61,17872.0
2019-07-08 11:35:00,42.62,42.62,42.59,42.59,31748.0,42.62,42.62,42.59,42.59,31748.0
2019-07-08 11:40:00,42.59,42.62,42.58,42.62,13587.0,42.59,42.62,42.58,42.62,13587.0
2019-07-08 11:45:00,42.62,42.64,42.61,42.64,16178.0,42.62,42.64,42.61,42.64,16178.0
2019-07-08 11:50:00,42.64,42.66,42.59,42.59,31061.0,42.64,42.66,42.59,42.59,31061.0
2019-07-08 11:55:00,42.59,42.61,42.57,42.59,29444.0,42.59,42.61,42.57,42.59,29444.0
2019-07-08 12:00:00,42.59,42.59,42.52,42.55,26796.0,42.59,42.59,42.52,42.55,26796.0
2019-07-08 12:05:00,42.54,42.58,42.53,42.57,18914.0,42.54,42.58,42.53,42.57,18914.0
2019-07-08 12:10:00,42.56,42.57,42.53,42.54,22407.0,42.56,42.57,42.53,42.54,22407.0
2019-07-08 12:15:00,42.54,42.6,42.53,42.59,23262.0,42.54,42.6,42.53,42.59,23262.0
2019-07-08 12:20:00,42.59,42.6,42.56,42.56,41143.0,42.59,42.6,42.56,42.56,41143.0
2019-07-08 12:25:00,42.55,42.56,42.46,42.47,32467.0,42.55,42.56,42.46,42.47,32467.0
2019-07-08 12:30:00,42.48,42.52,42.47,42.51,21424.0,42.48,42.52,42.47,42.51,21424.0
2019-07-08 12:35:00,42.51,42.53,42.48,42.49,18494.0,42.51,42.53,42.48,42.49,18494.0
2019-07-08 12:40:00,42.5,42.52,42.49,42.5,16592.0,42.5,42.52,42.49,42.5,16592.0
2019-07-08 12:45:00,42.51,42.56,42.49,42.54,15794.0,42.51,42.56,42.49,42.54,15794.0
2019-07-08 12:50:00,42.54,42.56,42.49,42.52,47117.0,42.54,42.56,42.49,42.52,47117.0
2019-07-08 12:55:00,42.52,42.53,42.5,42.53,14483.0,42.52,42.53,42.5,42.53,14483.0
2019-07-08 13:00:00,42.53,42.55,42.52,42.53,17409.0,42.53,42.55,42.52,42.53,17409.0
2019-07-08 13:05:00,42.53,42.57,42.52,42.57,12616.0,42.53,42.57,42.52,42.57,12616.0
2019-07-08 13:10:00,42.56,42.58,42.55,42.56,18534.0,42.56,42.58,42.55,42.56,18534.0
2019-07-08 13:15:00,42.57,42.59,42.55,42.57,18918.0,42.57,42.59,42.55,42.57,18918.0
2019-07-08 13:20:00,42.57,42.58,42.56,42.57,25544.0,42.57,42.58,42.56,42.57,25544.0
2019-07-08 13:25:00,42.58,42.59,42.53,42.54,27552.0,42.58,42.59,42.53,42.54,27552.0
2019-07-08 13:30:00,42.54,42.58,42.53,42.54,19011.0,42.54,42.58,42.53,42.54,19011.0
2019-07-08 13:35:00,42.55,42.58,42.54,42.55,36792.0,42.55,42.58,42.54,42.55,36792.0
2019-07-08 13:40:00,42.55,42.58,42.54,42.58,18898.0,42.55,42.58,42.54,42.58,18898.0
2019-07-08 13:45:00,42.58,42.6,42.57,42.57,31556.0,42.58,42.6,42.57,42.57,31556.0
2019-07-08 13:50:00,42.57,42.61,42.57,42.59,34777.0,42.57,42.61,42.57,42.59,34777.0
2019-07-08 13:55:00,42.59,42.61,42.55,42.55,35660.0,42.59,42.61,42.55,42.55,35660.0
2019-07-08 14:00:00,42.55,42.56,42.53,42.55,27466.0,42.55,42.56,42.53,42.55,27466.0
2019-07-08 14:05:00,42.54,42.56,42.53,42.55,33601.0,42.54,42.56,42.53,42.55,33601.0
2019-07-08 14:10:00,42.55,42.56,42.51,42.52,42096.0,42.55,42.56,42.51,42.52,42096.0
2019-07-08 14:15:00,42.53,42.57,42.53,42.54,31630.0,42.53,42.57,42.53,42.54,31630.0
2019-07-08 14:20:00,42.55,42.57,42.53,42.55,22134.0,42.55,42.57,42.53,42.55,22134.0
2019-07-08 14:25:00,42.56,42.56,42.52,42.55,30538.0,42.56,42.56,42.52,42.55,30538.0
2019-07-08 14:30:00,42.55,42.59,42.54,42.57,55101.0,42.55,42.59,42.54,42.57,55101.0
2019-07-08 14:35:00,42.56,42.57,42.51,42.54,101836.0,42.56,42.57,42.51,42.54,101836.0
2019-07-08 14:40:00,42.55,42.55,42.52,42.52,67148.0,42.55,42.55,42.52,42.52,67148.0
2019-07-08 14:45:00,42.52,42.61,42.52,42.61,59000.0,42.52,42.61,42.52,42.61,59000.0
2019-07-08 14:50:00,42.62,42.62,42.57,42.58,72187.0,42.62,42.62,42.57,42.58,72187.0
2019-07-08 14:55:00,42.58,42.59,42.56,42.59,16123.0,42.58,42.59,42.56,42.59,16123.0
2019-07-08 15:00:00,42.59,42.62,42.56,42.59,23739.0,42.59,42.62,42.56,42.59,23739.0
2019-07-08 15:05:00,42.58,42.6,42.56,42.57,182371.0,42.58,42.6,42.56,42.57,182371.0
2019-07-08 15:10:00,42.57,42.61,42.56,42.61,61379.0,42.57,42.61,42.56,42.61,61379.0
2019-07-08 15:15:00,42.61,42.64,42.58,42.59,31949.0,42.61,42.64,42.58,42.59,31949.0
2019-07-08 15:20:00,42.59,42.61,42.56,42.6,50074.0,42.59,42.61,42.56,42.6,50074.0
2019-07-08 15:25:00,42.59,42.63,42.58,42.62,46796.0,42.59,42.63,42.58,42.62,46796.0
2019-07-08 15:30:00,42.62,42.65,42.61,42.65,49452.0,42.62,42.65,42.61,42.65,49452.0
2019-07-08 15:35:00,42.65,42.67,42.6,42.65,177680.0,42.65,42.67,42.6,42.65,177680.0
2019-07-08 15:40:00,42.65,42.66,42.59,42.61,172786.0,42.65,42.66,42.59,42.61,172786.0
2019-07-08 15:45:00,42.61,42.64,42.6,42.63,191968.0,42.61,42.64,42.6,42.63,191968.0
2019-07-08 15:50:00,42.63,42.66,42.62,42.64,151642.0,42.63,42.66,42.62,42.64,151642.0
2019-07-08 15:55:00,42.64,42.64,42.59,42.62,294654.0,42.64,42.64,42.59,42.62,294654.0
2019-07-09 09:30:00,42.45,42.65,42.42,42.62,81141.0,42.45,42.65,42.42,42.62,81141.0
2019-07-09 09:35:00,42.62,42.77,42.62,42.7,46833.0,42.62,42.77,42.62,42.7,46833.0
2019-07-09 09:40:00,42.71,42.81,42.67,42.78,72805.0,42.71,42.81,42.67,42.78,72805.0
2019-07-09 09:45:00,42.77,42.78,42.62,42.66,55352.0,42.77,42.78,42.62,42.66,55352.0
2019-07-09 09:50:00,42.66,42.72,42.6,42.66,35970.0,42.66,42.72,42.6,42.66,35970.0
2019-07-09 09:55:00,42.66,42.71,42.63,42.64,19277.0,42.66,42.71,42.63,42.64,19277.0
2019-07-09 10:00:00,42.65,42.75,42.65,42.71,55561.0,42.65,42.75,42.65,42.71,55561.0
2019-07-09 10:05:00,42.71,42.76,42.7,42.72,69839.0,42.71,42.76,42.7,42.72,69839.0
2019-07-09 10:10:00,42.71,42.73,42.63,42.63,108267.0,42.71,42.73,42.63,42.63,108267.0
2019-07-09 10:15:00,42.64,42.66,42.53,42.63,158629.0,42.64,42.66,42.53,42.63,158629.0
2019-07-09 10:20:00,42.63,42.72,42.62,42.66,60108.0,42.63,42.72,42.62,42.66,60108.0
2019-07-09 10:25:00,42.66,42.69,42.6,42.63,56467.0,42.66,42.69,42.6,42.63,56467.0
2019-07-09 10:30:00,42.63,42.68,42.61,42.66,23143.0,42.63,42.68,42.61,42.66,23143.0
2019-07-09 10:35:00,42.66,42.68,42.64,42.65,49267.0,42.66,42.68,42.64,42.65,49267.0
2019-07-09 10:40:00,42.66,42.68,42.63,42.66,60910.0,42.66,42.68,42.63,42.66,60910.0
2019-07-09 10:45:00,42.66,42.72,42.65,42.7,40695.0,42.66,42.72,42.65,42.7,40695.0
2019-07-09 10:50:00,42.7,42.73,42.69,42.72,22616.0,42.7,42.73,42.69,42.72,22616.0
2019-07-09 10:55:00,42.73,42.75,42.7,42.73,35064.0,42.73,42.75,42.7,42.73,35064.0
2019-07-09 11:00:00,42.72,42.76,42.69,42.75,263855.0,42.72,42.76,42.69,42.75,263855.0
2019-07-09 11:05:00,42.75,42.81,42.73,42.8,27509.0,42.75,42.81,42.73,42.8,27509.0
2019-07-09 11:10:00,42.79,42.79,42.74,42.75,26198.0,42.79,42.79,42.74,42.75,26198.0
2019-07-09 11:15:00,42.76,42.83,42.75,42.82,28440.0,42.76,42.83,42.75,42.82,28440.0
2019-07-09 11:20:00,42.81,42.85,42.78,42.84,43651.0,42.81,42.85,42.78,42.84,43651.0
2019-07-09 11:25:00,42.84,42.86,42.79,42.79,24441.0,42.84,42.86,42.79,42.79,24441.0
2019-07-09 11:30:00,42.79,42.86,42.78,42.82,36988.0,42.79,42.86,42.78,42.82,36988.0
2019-07-09 11:35:00,42.82,42.83,42.8,42.82,14333.0,42.82,42.83,42.8,42.82,14333.0
2019-07-09 11:40:00,42.82,42.82,42.79,42.8,32401.0,42.82,42.82,42.79,42.8,32401.0
2019-07-09 11:45:00,42.8,42.83,42.8,42.83,16704.0,42.8,42.83,42.8,42.83,16704.0
2019-07-09 11:50:00,42.81,42.83,42.79,42.83,325036.0,42.81,42.83,42.79,42.83,325036.0
2019-07-09 11:55:00,42.83,42.9,42.82,42.88,34398.0,42.83,42.9,42.82,42.88,34398.0
2019-07-09 12:00:00,42.87,42.91,42.86,42.88,39076.0,42.87,42.91,42.86,42.88,39076.0
2019-07-09 12:05:00,42.88,42.89,42.8,42.8,18814.0,42.88,42.89,42.8,42.8,18814.0
2019-07-09 12:10:00,42.81,42.83,42.81,42.81,24314.0,42.81,42.83,42.81,42.81,24314.0
2019-07-09 12:15:00,42.81,42.85,42.81,42.83,32829.0,42.81,42.85,42.81,42.83,32829.0
2019-07-09 12:20:00,42.83,42.85,42.76,42.77,26078.0,42.83,42.85,42.76,42.77,26078.0
2019-07-09 12:25:00,42.77,42.8,42.74,42.78,38769.0,42.77,42.8,42.74,42.78,38769.0
2019-07-09 12:30:00,42.77,42.81,42.76,42.8,39522.0,42.77,42.81,42.76,42.8,39522.0
2019-07-09 12:35:00,42.79,42.8,42.76,42.79,23456.0,42.79,42.8,42.76,42.79,23456.0
2019-07-09 12:40:00,42.79,42.79,42.75,42.77,33169.0,42.79,42.79,42.75,42.77,33169.0
2019-07-09 12:45:00,42.77,42.82,42.76,42.8,10600.0,42.77,42.82,42.76,42.8,10600.0
2019-07-09 12:50:00,42.8,42.82,42.78,42.79,27266.0,42.8,42.82,42.78,42.79,27266.0
2019-07-09 12:55:00,42.79,42.81,42.78,42.79,25384.0,42.79,42.81,42.78,42.79,25384.0
2019-07-09 13:00:00,42.79,42.85,42.79,42.83,45841.0,42.79,42.85,42.79,42.83,45841.0
2019-07-09 13:05:00,42.83,42.86,42.82,42.83,39995.0,42.83,42.86,42.82,42.83,39995.0
2019-07-09 13:10:00,42.83,42.86,42.82,42.85,17966.0,42.83,42.86,42.82,42.85,17966.0
2019-07-09 13:15:00,42.84,42.85,42.82,42.84,20347.0,42.84,42.85,42.82,42.84,20347.0
2019-07-09 13:20:00,42.84,42.85,42.8,42.82,17374.0,42.84,42.85,42.8,42.82,17374.0
2019-07-09 13:25:00,42.82,42.85,42.8,42.84,34538.0,42.82,42.85,42.8,42.84,34538.0
2019-07-09 13:30:00,42.83,42.88,42.83,42.88,66294.0,42.83,42.88,42.83,42.88,66294.0
2019-07-09 13:35:00,42.88,42.89,42.84,42.87,40776.0,42.88,42.89,42.84,42.87,40776.0
2019-07-09 13:40:00,42.88,42.92,42.86,42.91,36892.0,42.88,42.92,42.86,42.91,36892.0
2019-07-09 13:45:00,42.91,42.94,42.89,42.92,40905.0,42.91,42.94,42.89,42.92,40905.0
2019-07-09 13:50:00,42.93,42.94,42.89,42.93,51385.0,42.93,42.94,42.89,42.93,51385.0
2019-07-09 13:55:00,42.93,42.99,42.91,42.98,98308.0,42.93,42.99,42.91,42.98,98308.0
2019-07-09 14:00:00,42.98,42.99,42.93,42.96,75853.0,42.98,42.99,42.93,42.96,75853.0
2019-07-09 14:05:00,42.95,42.98,42.92,42.94,35883.0,42.95,42.98,42.92,42.94,35883.0
2019-07-09 14:10:00,42.94,42.95,42.9,42.93,19513.0,42.94,42.95,42.9,42.93,19513.0
2019-07-09 14:15:00,42.92,42.96,42.91,42.95,22945.0,42.92,42.96,42.91,42.95,22945.0
2019-07-09 14:20:00,42.95,42.97,42.94,42.95,21276.0,42.95,42.97,42.94,42.95,21276.0
2019-07-09 14:25:00,42.95,42.98,42.94,42.96,19025.0,42.95,42.98,42.94,42.96,19025.0
2019-07-09 14:30:00,42.97,42.97,42.93,42.95,174883.0,42.97,42.97,42.93,42.95,174883.0
2019-07-09 14:35:00,42.96,42.99,42.95,42.97,19571.0,42.96,42.99,42.95,42.97,19571.0
2019-07-09 14:40:00,42.97,42.99,42.95,42.96,24619.0,42.97,42.99,42.95,42.96,24619.0
2019-07-09 14:45:00,42.96,42.97,42.93,42.95,48286.0,42.96,42.97,42.93,42.95,48286.0
2019-07-09 14:50:00,42.94,42.96,42.92,42.95,27519.0,42.94,42.96,42.92,42.95,27519.0
2019-07-09 14:55:00,42.95,42.98,42.94,42.96,77803.0,42.95,42.98,42.94,42.96,77803.0
2019-07-09 15:00:00,42.96,42.98,42.95,42.97,45210.0,42.96,42.98,42.95,42.97,45210.0
2019-07-09 15:05:00,42.98,43.01,42.95,43.0,117832.0,42.98,43.01,42.95,43.0,117832.0
2019-07-09 15:10:00,42.98,42.99,42.94,42.97,63809.0,42.98,42.99,42.94,42.97,63809.0
2019-07-09 15:15:00,42.96,42.97,42.92,42.97,101162.0,42.96,42.97,42.92,42.97,101162.0
2019-07-09 15:20:00,42.96,42.97,42.94,42.95,61677.0,42.96,42.97,42.94,42.95,61677.0
2019-07-09 15:25:00,42.96,43.01,42.94,42.97,54750.0,42.96,43.01,42.94,42.97,54750.0
2019-07-09 15:30:00,42.98,43.0,42.95,42.98,45100.0,42.98,43.0,42.95,42.98,45100.0
2019-07-09 15:35:00,42.98,43.01,42.96,42.96,47821.0,42.98,43.01,42.96,42.96,47821.0
2019-07-09 15:40:00,42.97,43.01,42.94,42.99,131388.0,42.97,43.01,42.94,42.99,131388.0
2019-07-09 15:45:00,43.0,43.02,42.97,43.01,248069.0,43.0,43.02,42.97,43.01,248069.0
2019-07-09 15:50:00,43.02,43.08,43.02,43.05,135093.0,43.02,43.08,43.02,43.05,135093.0
2019-07-09 15:55:00,43.05,43.1,43.01,43.07,392373.0,43.05,43.1,43.01,43.07,392373.0
2019-07-10 09:30:00,43.07,43.27,43.01,43.2,123982.0,43.07,43.27,43.01,43.2,123982.0
2019-07-10 09:35:00,43.2,43.21,43.1,43.12,71828.0,43.2,43.21,43.1,43.12,71828.0
2019-07-10 09:40:00,43.12,43.12,42.99,43.09,81919.0,43.12,43.12,42.99,43.09,81919.0
2019-07-10 09:45:00,43.09,43.13,43.07,43.13,37137.0,43.09,43.13,43.07,43.13,37137.0
2019-07-10 09:50:00,43.13,43.17,43.02,43.16,68334.0,43.13,43.17,43.02,43.16,68334.0
2019-07-10 09:55:00,43.16,43.18,43.01,43.05,47240.0,43.16,43.18,43.01,43.05,47240.0
2019-07-10 10:00:00,43.05,43.2,43.04,43.14,46416.0,43.05,43.2,43.04,43.14,46416.0
2019-07-10 10:05:00,43.13,43.22,43.08,43.21,40276.0,43.13,43.22,43.08,43.21,40276.0
2019-07-10 10:10:00,43.21,43.22,43.11,43.13,49040.0,43.21,43.22,43.11,43.13,49040.0
2019-07-10 10:15:00,43.12,43.15,43.05,43.1,109611.0,43.12,43.15,43.05,43.1,109611.0
2019-07-10 10:20:00,43.09,43.09,43.0,43.0,30897.0,43.09,43.09,43.0,43.0,30897.0
2019-07-10 10:25:00,43.0,43.03,42.93,42.95,31426.0,43.0,43.03,42.93,42.95,31426.0
2019-07-10 10:30:00,42.95,42.98,42.92,42.92,64766.0,42.95,42.98,42.92,42.92,64766.0
2019-07-10 10:35:00,42.93,42.97,42.9,42.95,139863.0,42.93,42.97,42.9,42.95,139863.0
2019-07-10 10:40:00,42.95,43.02,42.9,43.02,157949.0,42.95,43.02,42.9,43.02,157949.0
2019-07-10 10:45:00,43.01,43.06,42.98,43.0,27400.0,43.01,43.06,42.98,43.0,27400.0
2019-07-10 10:50:00,43.0,43.0,42.91,42.91,274353.0,43.0,43.0,42.91,42.91,274353.0
2019-07-10 10:55:00,42.92,42.92,42.84,42.84,191500.0,42.92,42.92,42.84,42.84,191500.0
2019-07-10 11:00:00,42.85,42.87,42.8,42.85,68320.0,42.85,42.87,42.8,42.85,68320.0
2019-07-10 11:05:00,42.86,42.86,42.78,42.78,117037.0,42.86,42.86,42.78,42.78,117037.0
2019-07-10 11:10:00,42.78,42.88,42.78,42.87,43200.0,42.78,42.88,42.78,42.87,43200.0
2019-07-10 11:15:00,42.86,42.88,42.78,42.8,79268.0,42.86,42.88,42.78,42.8,79268.0
2019-07-10 11:20:00,42.8,42.81,42.76,42.8,23044.0,42.8,42.81,42.76,42.8,23044.0
2019-07-10 11:25:00,42.8,42.85,42.77,42.83,20963.0,42.8,42.85,42.77,42.83,20963.0
2019-07-10 11:30:00,42.83,42.86,42.82,42.84,25928.0,42.83,42.86,42.82,42.84,25928.0
2019-07-10 11:35:00,42.85,42.85,42.81,42.81,32170.0,42.85,42.85,42.81,42.81,32170.0
2019-07-10 11:40:00,42.81,42.83,42.8,42.8,13863.0,42.81,42.83,42.8,42.8,13863.0
2019-07-10 11:45:00,42.82,42.92,42.8,42.91,90861.0,42.82,42.92,42.8,42.91,90861.0
2019-07-10 11:50:00,42.9,42.93,42.89,42.92,29093.0,42.9,42.93,42.89,42.92,29093.0
2019-07-10 11:55:00,42.92,42.93,42.9,42.92,18711.0,42.92,42.93,42.9,42.92,18711.0
2019-07-10 12:00:00,42.92,42.92,42.86,42.86,21065.0,42.92,42.92,42.86,42.86,21065.0
2019-07-10 12:05:00,42.87,42.87,42.85,42.86,23001.0,42.87,42.87,42.85,42.86,23001.0
2019-07-10 12:10:00,42.87,42.87,42.84,42.85,12248.0,42.87,42.87,42.84,42.85,12248.0
2019-07-10 12:15:00,42.85,42.86,42.81,42.82,29451.0,42.85,42.86,42.81,42.82,29451.0
2019-07-10 12:20:00,42.83,42.83,42.77,42.78,50314.0,42.83,42.83,42.77,42.78,50314.0
2019-07-10 12:25:00,42.78,42.8,42.74,42.78,34151.0,42.78,42.8,42.74,42.78,34151.0
2019-07-10 12:30:00,42.78,42.8,42.72,42.72,141436.0,42.78,42.8,42.72,42.72,141436.0
2019-07-10 12:35:00,42.72,42.74,42.69,42.72,55456.0,42.72,42.74,42.69,42.72,55456.0
2019-07-10 12:40:00,42.73,42.75,42.7,42.73,63557.0,42.73,42.75,42.7,42.73,63557.0
2019-07-10 12:45:00,42.74,42.74,42.69,42.7,40445.0,42.74,42.74,42.69,42.7,40445.0
2019-07-10 12:50:00,42.71,42.71,42.69,42.7,19859.0,42.71,42.71,42.69,42.7,19859.0
2019-07-10 12:55:00,42.71,42.77,42.7,42.76,35175.0,42.71,42.77,42.7,42.76,35175.0
2019-07-10 13:00:00,42.77,42.81,42.76,42.77,24633.0,42.77,42.81,42.76,42.77,24633.0
2019-07-10 13:05:00,42.76,42.77,42.72,42.73,35978.0,42.76,42.77,42.72,42.73,35978.0
2019-07-10 13:10:00,42.73,42.77,42.73,42.75,16743.0,42.73,42.77,42.73,42.75,16743.0
2019-07-10 13:15:00,42.76,42.76,42.7,42.7,26593.0,42.76,42.76,42.7,42.7,26593.0
2019-07-10 13:20:00,42.7,42.71,42.66,42.67,42818.0,42.7,42.71,42.66,42.67,42818.0
2019-07-10 13:25:00,42.67,42.69,42.66,42.68,21715.0,42.67,42.69,42.66,42.68,21715.0
2019-07-10 13:30:00,42.68,42.71,42.67,42.69,37797.0,42.68,42.71,42.67,42.69,37797.0
2019-07-10 13:35:00,42.69,42.72,42.68,42.72,126041.0,42.69,42.72,42.68,42.72,126041.0
2019-07-10 13:40:00,42.71,42.76,42.71,42.76,44934.0,42.71,42.76,42.71,42.76,44934.0
2019-07-10 13:45:00,42.76,42.77,42.72,42.77,108095.0,42.76,42.77,42.72,42.77,108095.0
2019-07-10 13:50:00,42.77,42.79,42.75,42.77,87066.0,42.77,42.79,42.75,42.77,87066.0
2019-07-10 13:55:00,42.78,42.83,42.77,42.83,69722.0,42.78,42.83,42.77,42.83,69722.0
2019-07-10 14:00:00,42.83,42.88,42.8,42.83,134224.0,42.83,42.88,42.8,42.83,134224.0
2019-07-10 14:05:00,42.83,42.85,42.81,42.84,91630.0,42.83,42.85,42.81,42.84,91630.0
2019-07-10 14:10:00,42.84,42.9,42.82,42.83,145247.0,42.84,42.9,42.82,42.83,145247.0
2019-07-10 14:15:00,42.82,42.88,42.82,42.88,184735.0,42.82,42.88,42.82,42.88,184735.0
2019-07-10 14:20:00,42.87,42.87,42.66,42.67,127491.0,42.87,42.87,42.66,42.67,127491.0
2019-07-10 14:25:00,42.67,42.69,42.62,42.68,32257.0,42.67,42.69,42.62,42.68,32257.0
2019-07-10 14:30:00,42.68,42.77,42.68,42.75,139552.0,42.68,42.77,42.68,42.75,139552.0
2019-07-10 14:35:00,42.74,42.76,42.73,42.75,15913.0,42.74,42.76,42.73,42.75,15913.0
2019-07-10 14:40:00,42.75,42.8,42.75,42.79,12738.0,42.75,42.8,42.75,42.79,12738.0
2019-07-10 14:45:00,42.79,42.8,42.75,42.77,40388.0,42.79,42.8,42.75,42.77,40388.0
2019-07-10 14:50:00,42.77,42.79,42.76,42.79,15404.0,42.77,42.79,42.76,42.79,15404.0
2019-07-10 14:55:00,42.81,42.82,42.8,42.81,8129.0,42.81,42.82,42.8,42.81,8129.0
2019-07-10 15:00:00,42.81,42.82,42.79,42.8,8821.0,42.81,42.82,42.79,42.8,8821.0
2019-07-10 15:05:00,42.79,42.87,42.78,42.87,21117.0,42.79,42.87,42.78,42.87,21117.0
2019-07-10 15:10:00,42.87,42.9,42.86,42.89,19293.0,42.87,42.9,42.86,42.89,19293.0
2019-07-10 15:15:00,42.88,42.89,42.85,42.87,23365.0,42.88,42.89,42.85,42.87,23365.0
2019-07-10 15:20:00,42.88,42.91,42.87,42.88,24144.0,42.88,42.91,42.87,42.88,24144.0
2019-07-10 15:25:00,42.89,42.92,42.86,42.87,37217.0,42.89,42.92,42.86,42.87,37217.0
2019-07-10 15:30:00,42.87,42.9,42.86,42.9,32987.0,42.87,42.9,42.86,42.9,32987.0
2019-07-10 15:35:00,42.9,42.91,42.86,42.89,48114.0,42.9,42.91,42.86,42.89,48114.0
2019-07-10 15:40:00,42.88,42.89,42.82,42.87,96600.0,42.88,42.89,42.82,42.87,96600.0
2019-07-10 15:45:00,42.87,42.87,42.8,42.84,50296.0,42.87,42.87,42.8,42.84,50296.0
2019-07-10 15:50:00,42.83,42.9,42.83,42.86,111201.0,42.83,42.9,42.83,42.86,111201.0
2019-07-10 15:55:00,42.87,42.91,42.8,42.88,461882.0,42.87,42.91,42.8,42.88,461882.0
2019-07-11 09:30:00,43.16,43.21,42.76,42.82,115333.0,43.16,43.21,42.76,42.82,115333.0
2019-07-11 09:35:00,42.82,42.84,42.77,42.8,47841.0,42.82,42.84,42.77,42.8,47841.0
2019-07-11 09:40:00,42.79,42.81,42.64,42.71,52903.0,42.79,42.81,42.64,42.71,52903.0
2019-07-11 09:45:00,42.72,42.79,42.72,42.77,36006.0,42.72,42.79,42.72,42.77,36006.0
2019-07-11 09:50:00,42.76,42.86,42.76,42.86,53489.0,42.76,42.86,42.76,42.86,53489.0
2019-07-11 09:55:00,42.86,42.9,42.83,42.88,15889.0,42.86,42.9,42.83,42.88,15889.0
2019-07-11 10:00:00,42.89,42.91,42.87,42.87,32082.0,42.89,42.91,42.87,42.87,32082.0
2019-07-11 10:05:00,42.87,42.9,42.83,42.85,42045.0,42.87,42.9,42.83,42.85,42045.0
2019-07-11 10:10:00,42.86,42.9,42.84,42.87,29603.0,42.86,42.9,42.84,42.87,29603.0
2019-07-11 10:15:00,42.86,42.93,42.85,42.89,57662.0,42.86,42.93,42.85,42.89,57662.0
2019-07-11 10:20:00,42.89,42.95,42.89,42.94,30598.0,42.89,42.95,42.89,42.94,30598.0
2019-07-11 10:25:00,42.94,42.96,42.91,42.95,35926.0,42.94,42.96,42.91,42.95,35926.0
2019-07-11 10:30:00,42.96,42.96,42.88,42.88,24089.0,42.96,42.96,42.88,42.88,24089.0
2019-07-11 10:35:00,42.88,42.91,42.8,42.81,26837.0,42.88,42.91,42.8,42.81,26837.0
2019-07-11 10:40:00,42.83,42.86,42.82,42.83,20284.0,42.83,42.86,42.82,42.83,20284.0
2019-07-11 10:45:00,42.83,42.84,42.76,42.76,14218.0,42.83,42.84,42.76,42.76,14218.0
2019-07-11 10:50:00,42.76,42.85,42.75,42.84,14057.0,42.76,42.85,42.75,42.84,14057.0
2019-07-11 10:55:00,42.84,42.85,42.8,42.82,12376.0,42.84,42.85,42.8,42.82,12376.0
2019-07-11 11:00:00,42.81,42.87,42.81,42.87,13605.0,42.81,42.87,42.81,42.87,13605.0
2019-07-11 11:05:00,42.86,42.92,42.85,42.9,189060.0,42.86,42.92,42.85,42.9,189060.0
2019-07-11 11:10:00,42.89,42.96,42.85,42.95,27710.0,42.89,42.96,42.85,42.95,27710.0
2019-07-11 11:15:00,42.96,43.04,42.95,43.03,31169.0,42.96,43.04,42.95,43.03,31169.0
2019-07-11 11:20:00,43.03,43.07,43.0,43.01,24905.0,43.03,43.07,43.0,43.01,24905.0
2019-07-11 11:25:00,43.0,43.04,42.98,43.02,16300.0,43.0,43.04,42.98,43.02,16300.0
2019-07-11 11:30:00,43.01,43.04,43.0,43.04,9372.0,43.01,43.04,43.0,43.04,9372.0
2019-07-11 11:35:00,43.04,43.06,43.01,43.03,23148.0,43.04,43.06,43.01,43.03,23148.0
2019-07-11 11:40:00,43.03,43.03,42.98,43.02,14549.0,43.03,43.03,42.98,43.02,14549.0
2019-07-11 11:45:00,43.01,43.03,42.98,43.03,12983.0,43.01,43.03,42.98,43.03,12983.0
2019-07-11 11:50:00,43.02,43.07,43.02,43.05,38675.0,43.02,43.07,43.02,43.05,38675.0
2019-07-11 11:55:00,43.05,43.07,43.04,43.05,6964.0,43.05,43.07,43.04,43.05,6964.0
2019-07-11 12:00:00,43.06,43.1,43.05,43.1,44239.0,43.06,43.1,43.05,43.1,44239.0
2019-07-11 12:05:00,43.1,43.12,43.08,43.11,21401.0,43.1,43.12,43.08,43.11,21401.0
2019-07-11 12:10:00,43.11,43.11,43.09,43.1,12574.0,43.11,43.11,43.09,43.1,12574.0
2019-07-11 12:15:00,43.09,43.11,43.08,43.1,17398.0,43.09,43.11,43.08,43.1,17398.0
2019-07-11 12:20:00,43.1,43.11,43.08,43.09,10457.0,43.1,43.11,43.08,43.09,10457.0
2019-07-11 12:25:00,43.09,43.11,43.08,43.09,13508.0,43.09,43.11,43.08,43.09,13508.0
2019-07-11 12:30:00,43.1,43.1,43.07,43.09,22519.0,43.1,43.1,43.07,43.09,22519.0
2019-07-11 12:35:00,43.09,43.12,43.08,43.1,18829.0,43.09,43.12,43.08,43.1,18829.0
2019-07-11 12:40:00,43.1,43.1,43.07,43.08,21280.0,43.1,43.1,43.07,43.08,21280.0
2019-07-11 12:45:00,43.09,43.1,43.08,43.09,8066.0,43.09,43.1,43.08,43.09,8066.0
2019-07-11 12:50:00,43.09,43.12,43.08,43.12,9260.0,43.09,43.12,43.08,43.12,9260.0
2019-07-11 12:55:00,43.12,43.14,43.12,43.14,12243.0,43.12,43.14,43.12,43.14,12243.0
2019-07-11 13:00:00,43.14,43.15,43.09,43.11,21252.0,43.14,43.15,43.09,43.11,21252.0
2019-07-11 13:05:00,43.11,43.12,43.04,43.05,23577.0,43.11,43.12,43.04,43.05,23577.0
2019-07-11 13:10:00,43.05,43.09,43.04,43.09,12184.0,43.05,43.09,43.04,43.09,12184.0
2019-07-11 13:15:00,43.09,43.09,43.05,43.06,6818.0,43.09,43.09,43.05,43.06,6818.0
2019-07-11 13:20:00,43.05,43.09,43.05,43.06,23483.0,43.05,43.09,43.05,43.06,23483.0
2019-07-11 13:25:00,43.05,43.06,42.99,43.0,21248.0,43.05,43.06,42.99,43.0,21248.0
2019-07-11 13:30:00,43.0,43.02,42.96,42.98,31366.0,43.0,43.02,42.96,42.98,31366.0
2019-07-11 13:35:00,42.98,42.98,42.91,42.97,23421.0,42.98,42.98,42.91,42.97,23421.0
2019-07-11 13:40:00,42.96,42.97,42.91,42.92,17562.0,42.96,42.97,42.91,42.92,17562.0
2019-07-11 13:45:00,42.92,42.93,42.89,42.9,15249.0,42.92,42.93,42.89,42.9,15249.0
2019-07-11 13:50:00,42.9,42.97,42.89,42.97,31220.0,42.9,42.97,42.89,42.97,31220.0
2019-07-11 13:55:00,42.97,42.97,42.94,42.96,8454.0,42.97,42.97,42.94,42.96,8454.0
2019-07-11 14:00:00,42.96,42.98,42.94,42.98,19951.0,42.96,42.98,42.94,42.98,19951.0
2019-07-11 14:05:00,42.98,42.98,42.93,42.93,13875.0,42.98,42.98,42.93,42.93,13875.0
2019-07-11 14:10:00,42.94,42.96,42.93,42.94,13034.0,42.94,42.96,42.93,42.94,13034.0
2019-07-11 14:15:00,42.93,42.95,42.91,42.92,28821.0,42.93,42.95,42.91,42.92,28821.0
2019-07-11 14:20:00,42.92,42.94,42.91,42.92,39113.0,42.92,42.94,42.91,42.92,39113.0
2019-07-11 14:25:00,42.93,42.97,42.92,42.96,116749.0,42.93,42.97,42.92,42.96,116749.0
2019-07-11 14:30:00,42.96,43.07,42.96,43.06,121781.0,42.96,43.07,42.96,43.06,121781.0
2019-07-11 14:35:00,43.05,43.07,43.02,43.05,38767.0,43.05,43.07,43.02,43.05,38767.0
2019-07-11 14:40:00,43.06,43.11,43.06,43.07,175752.0,43.06,43.11,43.06,43.07,175752.0
2019-07-11 14:45:00,43.08,43.08,43.0,43.01,46985.0,43.08,43.08,43.0,43.01,46985.0
2019-07-11 14:50:00,43.0,43.03,42.99,43.02,32270.0,43.0,43.03,42.99,43.02,32270.0
2019-07-11 14:55:00,43.01,43.05,43.0,43.05,103798.0,43.01,43.05,43.0,43.05,103798.0
2019-07-11 15:00:00,43.05,43.06,43.03,43.04,27029.0,43.05,43.06,43.03,43.04,27029.0
2019-07-11 15:05:00,43.04,43.06,43.02,43.03,24079.0,43.04,43.06,43.02,43.03,24079.0
2019-07-11 15:10:00,43.03,43.06,43.03,43.05,60230.0,43.03,43.06,43.03,43.05,60230.0
2019-07-11 15:15:00,43.05,43.07,43.04,43.07,54922.0,43.05,43.07,43.04,43.07,54922.0
2019-07-11 15:20:00,43.07,43.1,43.05,43.05,22287.0,43.07,43.1,43.05,43.05,22287.0
2019-07-11 15:25:00,43.05,43.07,43.04,43.05,71491.0,43.05,43.07,43.04,43.05,71491.0
2019-07-11 15:30:00,43.04,43.05,43.01,43.01,112051.0,43.04,43.05,43.01,43.01,112051.0
2019-07-11 15:35:00,43.02,43.04,43.0,43.0,92026.0,43.02,43.04,43.0,43.0,92026.0
2019-07-11 15:40:00,43.01,43.02,43.0,43.01,77775.0,43.01,43.02,43.0,43.01,77775.0
2019-07-11 15:45:00,43.01,43.14,43.0,43.14,113226.0,43.01,43.14,43.0,43.14,113226.0
2019-07-11 15:50:00,43.14,43.18,43.13,43.16,127093.0,43.14,43.18,43.13,43.16,127093.0
2019-07-11 15:55:00,43.18,43.21,43.13,43.2,286326.0,43.18,43.21,43.13,43.2,286326.0
2019-07-12 09:30:00,43.14,43.21,43.06,43.16,172347.0,43.14,43.21,43.06,43.16,172347.0
2019-07-12 09:35:00,43.16,43.18,43.11,43.14,105506.0,43.16,43.18,43.11,43.14,105506.0
2019-07-12 09:40:00,43.14,43.17,43.03,43.09,73421.0,43.14,43.17,43.03,43.09,73421.0
2019-07-12 09:45:00,43.08,43.17,43.08,43.11,27347.0,43.08,43.17,43.08,43.11,27347.0
2019-07-12 09:50:00,43.11,43.14,42.96,42.98,94181.0,43.11,43.14,42.96,42.98,94181.0
2019-07-12 09:55:00,42.98,43.04,42.92,42.94,99788.0,42.98,43.04,42.92,42.94,99788.0
2019-07-12 10:00:00,42.95,42.95,42.88,42.92,141726.0,42.95,42.95,42.88,42.92,141726.0
2019-07-12 10:05:00,42.93,42.99,42.9,42.9,186392.0,42.93,42.99,42.9,42.9,186392.0
2019-07-12 10:10:00,42.89,42.89,42.85,42.88,27139.0,42.89,42.89,42.85,42.88,27139.0
2019-07-12 10:15:00,42.88,42.89,42.72,42.74,152339.0,42.88,42.89,42.72,42.74,152339.0
2019-07-12 10:20:00,42.74,42.79,42.71,42.72,47742.0,42.74,42.79,42.71,42.72,47742.0
2019-07-12 10:25:00,42.72,42.73,42.46,42.5,209914.0,42.72,42.73,42.46,42.5,209914.0
2019-07-12 10:30:00,42.5,42.55,42.45,42.53,286739.0,42.5,42.55,42.45,42.53,286739.0
2019-07-12 10:35:00,42.52,42.53,42.42,42.43,107745.0,42.52,42.53,42.42,42.43,107745.0
2019-07-12 10:40:00,42.43,42.5,42.4,42.49,45976.0,42.43,42.5,42.4,42.49,45976.0
2019-07-12 10:45:00,42.5,42.57,42.5,42.54,48116.0,42.5,42.57,42.5,42.54,48116.0
2019-07-12 10:50:00,42.54,42.55,42.5,42.52,28292.0,42.54,42.55,42.5,42.52,28292.0
2019-07-12 10:55:00,42.52,42.53,42.5,42.52,21984.0,42.52,42.53,42.5,42.52,21984.0
2019-07-12 11:00:00,42.52,42.55,42.49,42.53,44867.0,42.52,42.55,42.49,42.53,44867.0
2019-07-12 11:05:00,42.54,42.62,42.53,42.61,140786.0,42.54,42.62,42.53,42.61,140786.0
2019-07-12 11:10:00,42.6,42.64,42.57,42.64,53920.0,42.6,42.64,42.57,42.64,53920.0
2019-07-12 11:15:00,42.64,42.71,42.61,42.69,116415.0,42.64,42.71,42.61,42.69,116415.0
2019-07-12 11:20:00,42.68,42.68,42.62,42.64,46058.0,42.68,42.68,42.62,42.64,46058.0
2019-07-12 11:25:00,42.65,42.66,42.59,42.64,29522.0,42.65,42.66,42.59,42.64,29522.0
2019-07-12 11:30:00,42.64,42.65,42.59,42.65,26501.0,42.64,42.65,42.59,42.65,26501.0
2019-07-12 11:35:00,42.64,42.64,42.6,42.6,23826.0,42.64,42.64,42.6,42.6,23826.0
2019-07-12 11:40:00,42.62,42.62,42.49,42.51,39097.0,42.62,42.62,42.49,42.51,39097.0
2019-07-12 11:45:00,42.52,42.53,42.49,42.52,20575.0,42.52,42.53,42.49,42.52,20575.0
2019-07-12 11:50:00,42.51,42.51,42.47,42.5,24822.0,42.51,42.51,42.47,42.5,24822.0
2019-07-12 11:55:00,42.5,42.55,42.5,42.53,26912.0,42.5,42.55,42.5,42.53,26912.0
2019-07-12 12:00:00,42.54,42.57,42.52,42.53,20011.0,42.54,42.57,42.52,42.53,20011.0
2019-07-12 12:05:00,42.53,42.53,42.41,42.41,29568.0,42.53,42.53,42.41,42.41,29568.0
2019-07-12 12:10:00,42.4,42.41,42.28,42.28,73147.0,42.4,42.41,42.28,42.28,73147.0
2019-07-12 12:15:00,42.29,42.29,42.14,42.17,220178.0,42.29,42.29,42.14,42.17,220178.0
2019-07-12 12:20:00,42.17,42.23,42.1,42.19,213180.0,42.17,42.23,42.1,42.19,213180.0
2019-07-12 12:25:00,42.19,42.2,42.16,42.18,40048.0,42.19,42.2,42.16,42.18,40048.0
2019-07-12 12:30:00,42.18,42.23,42.18,42.23,15244.0,42.18,42.23,42.18,42.23,15244.0
2019-07-12 12:35:00,42.23,42.26,42.21,42.24,48734.0,42.23,42.26,42.21,42.24,48734.0
2019-07-12 12:40:00,42.25,42.26,42.21,42.26,27592.0,42.25,42.26,42.21,42.26,27592.0
2019-07-12 12:45:00,42.26,42.27,42.23,42.25,38013.0,42.26,42.27,42.23,42.25,38013.0
2019-07-12 12:50:00,42.25,42.26,42.21,42.21,35810.0,42.25,42.26,42.21,42.21,35810.0
2019-07-12 12:55:00,42.21,42.22,42.19,42.21,41815.0,42.21,42.22,42.19,42.21,41815.0
2019-07-12 13:00:00,42.21,42.27,42.2,42.25,31776.0,42.21,42.27,42.2,42.25,31776.0
2019-07-12 13:05:00,42.26,42.28,42.24,42.24,71347.0,42.26,42.28,42.24,42.24,71347.0
2019-07-12 13:10:00,42.25,42.25,42.21,42.24,44428.0,42.25,42.25,42.21,42.24,44428.0
2019-07-12 13:15:00,42.25,42.29,42.24,42.25,44212.0,42.25,42.29,42.24,42.25,44212.0
2019-07-12 13:20:00,42.25,42.26,42.18,42.19,36729.0,42.25,42.26,42.18,42.19,36729.0
2019-07-12 13:25:00,42.19,42.27,42.18,42.27,34649.0,42.19,42.27,42.18,42.27,34649.0
2019-07-12 13:30:00,42.27,42.31,42.24,42.3,58986.0,42.27,42.31,42.24,42.3,58986.0
2019-07-12 13:35:00,42.3,42.31,42.26,42.27,29927.0,42.3,42.31,42.26,42.27,29927.0
2019-07-12 13:40:00,42.27,42.3,42.23,42.23,65889.0,42.27,42.3,42.23,42.23,65889.0
2019-07-12 13:45:00,42.23,42.25,42.21,42.23,20541.0,42.23,42.25,42.21,42.23,20541.0
2019-07-12 13:50:00,42.23,42.24,42.19,42.22,31360.0,42.23,42.24,42.19,42.22,31360.0
2019-07-12 13:55:00,42.22,42.23,42.2,42.2,21636.0,42.22,42.23,42.2,42.2,21636.0
2019-07-12 14:00:00,42.21,42.24,42.19,42.22,52695.0,42.21,42.24,42.19,42.22,52695.0
2019-07-12 14:05:00,42.21,42.23,42.18,42.23,56786.0,42.21,42.23,42.18,42.23,56786.0
2019-07-12 14:10:00,42.23,42.26,42.2,42.21,92239.0,42.23,42.26,42.2,42.21,92239.0
2019-07-12 14:15:00,42.21,42.25,42.2,42.23,69317.0,42.21,42.25,42.2,42.23,69317.0
2019-07-12 14:20:00,42.23,42.26,42.22,42.26,35713.0,42.23,42.26,42.22,42.26,35713.0
2019-07-12 14:25:00,42.26,42.26,42.21,42.22,42707.0,42.26,42.26,42.21,42.22,42707.0
2019-07-12 14:30:00,42.23,42.27,42.22,42.26,39991.0,42.23,42.27,42.22,42.26,39991.0
2019-07-12 14:35:00,42.26,42.27,42.22,42.24,63820.0,42.26,42.27,42.22,42.24,63820.0
2019-07-12 14:40:00,42.23,42.24,42.17,42.19,92003.0,42.23,42.24,42.17,42.19,92003.0
2019-07-12 14:45:00,42.19,42.2,42.17,42.19,41603.0,42.19,42.2,42.17,42.19,41603.0
2019-07-12 14:50:00,42.2,42.25,42.17,42.23,50617.0,42.2,42.25,42.17,42.23,50617.0
2019-07-12 14:55:00,42.23,42.26,42.2,42.24,52457.0,42.23,42.26,42.2,42.24,52457.0
2019-07-12 15:00:00,42.24,42.26,42.19,42.2,95589.0,42.24,42.26,42.19,42.2,95589.0
2019-07-12 15:05:00,42.2,42.21,42.18,42.18,52067.0,42.2,42.21,42.18,42.18,52067.0
2019-07-12 15:10:00,42.17,42.2,42.13,42.16,75494.0,42.17,42.2,42.13,42.16,75494.0
2019-07-12 15:15:00,42.16,42.18,42.13,42.16,106839.0,42.16,42.18,42.13,42.16,106839.0
2019-07-12 15:20:00,42.16,42.2,42.16,42.18,96430.0,42.16,42.2,42.16,42.18,96430.0
2019-07-12 15:25:00,42.19,42.19,42.09,42.09,92560.0,42.19,42.19,42.09,42.09,92560.0
2019-07-12 15:30:00,42.09,42.17,42.08,42.15,93412.0,42.09,42.17,42.08,42.15,93412.0
2019-07-12 15:35:00,42.15,42.26,42.13,42.23,155703.0,42.15,42.26,42.13,42.23,155703.0
2019-07-12 15:40:00,42.24,42.25,42.17,42.18,210136.0,42.24,42.25,42.17,42.18,210136.0
2019-07-12 15:45:00,42.19,42.22,42.18,42.19,153202.0,42.19,42.22,42.18,42.19,153202.0
2019-07-12 15:50:00,42.2,42.25,42.18,42.22,176232.0,42.2,42.25,42.18,42.22,176232.0
2019-07-12 15:55:00,42.22,42.26,42.18,42.23,497039.0,42.22,42.26,42.18,42.23,497039.0
2019-07-15 09:30:00,42.27,42.33,42.11,42.17,66820.0,42.27,42.33,42.11,42.17,66820.0
2019-07-15 09:35:00,42.16,42.21,42.1,42.18,52601.0,42.16,42.21,42.1,42.18,52601.0
2019-07-15 09:40:00,42.17,42.37,42.16,42.33,60705.0,42.17,42.37,42.16,42.33,60705.0
2019-07-15 09:45:00,42.34,42.4,42.24,42.33,65028.0,42.34,42.4,42.24,42.33,65028.0
2019-07-15 09:50:00,42.33,42.41,42.32,42.35,26204.0,42.33,42.41,42.32,42.35,26204.0
2019-07-15 09:55:00,42.36,42.42,42.33,42.35,41493.0,42.36,42.42,42.33,42.35,41493.0
2019-07-15 10:00:00,42.35,42.49,42.31,42.47,69508.0,42.35,42.49,42.31,42.47,69508.0
2019-07-15 10:05:00,42.47,42.59,42.47,42.52,47386.0,42.47,42.59,42.47,42.52,47386.0
2019-07-15 10:10:00,42.51,42.55,42.48,42.52,23001.0,42.51,42.55,42.48,42.52,23001.0
2019-07-15 10:15:00,42.52,42.58,42.5,42.53,37293.0,42.52,42.58,42.5,42.53,37293.0
2019-07-15 10:20:00,42.52,42.56,42.49,42.52,47911.0,42.52,42.56,42.49,42.52,47911.0
2019-07-15 10:25:00,42.52,42.53,42.46,42.48,27015.0,42.52,42.53,42.46,42.48,27015.0
2019-07-15 10:30:00,42.48,42.52,42.45,42.47,22544.0,42.48,42.52,42.45,42.47,22544.0
2019-07-15 10:35:00,42.46,42.46,42.4,42.41,23211.0,42.46,42.46,42.4,42.41,23211.0
2019-07-15 10:40:00,42.4,42.43,42.37,42.41,24253.0,42.4,42.43,42.37,42.41,24253.0
2019-07-15 10:45:00,42.41,42.43,42.38,42.43,25815.0,42.41,42.43,42.38,42.43,25815.0
2019-07-15 10:50:00,42.43,42.51,42.43,42.51,42946.0,42.43,42.51,42.43,42.51,42946.0
2019-07-15 10:55:00,42.52,42.56,42.51,42.56,16249.0,42.52,42.56,42.51,42.56,16249.0
2019-07-15 11:00:00,42.55,42.64,42.55,42.59,63099.0,42.55,42.64,42.55,42.59,63099.0
2019-07-15 11:05:00,42.6,42.65,42.58,42.61,236099.0,42.6,42.65,42.58,42.61,236099.0
2019-07-15 11:10:00,42.61,42.63,42.56,42.57,35114.0,42.61,42.63,42.56,42.57,35114.0
2019-07-15 11:15:00,42.58,42.61,42.55,42.6,23487.0,42.58,42.61,42.55,42.6,23487.0
2019-07-15 11:20:00,42.59,42.63,42.59,42.6,24780.0,42.59,42.63,42.59,42.6,24780.0
2019-07-15 11:25:00,42.6,42.6,42.56,42.56,34696.0,42.6,42.6,42.56,42.56,34696.0
2019-07-15 11:30:00,42.57,42.58,42.55,42.58,28598.0,42.57,42.58,42.55,42.58,28598.0
2019-07-15 11:35:00,42.59,42.62,42.58,42.6,21765.0,42.59,42.62,42.58,42.6,21765.0
2019-07-15 11:40:00,42.61,42.63,42.59,42.59,30732.0,42.61,42.63,42.59,42.59,30732.0
2019-07-15 11:45:00,42.59,42.61,42.55,42.57,61582.0,42.59,42.61,42.55,42.57,61582.0
2019-07-15 11:50:00,42.57,42.58,42.56,42.57,22196.0,42.57,42.58,42.56,42.57,22196.0
2019-07-15 11:55:00,42.57,42.58,42.54,42.55,41602.0,42.57,42.58,42.54,42.55,41602.0
2019-07-15 12:00:00,42.55,42.58,42.55,42.58,19191.0,42.55,42.58,42.55,42.58,19191.0
2019-07-15 12:05:00,42.58,42.6,42.57,42.59,21466.0,42.58,42.6,42.57,42.59,21466.0
2019-07-15 12:10:00,42.59,42.61,42.56,42.56,16268.0,42.59,42.61,42.56,42.56,16268.0
2019-07-15 12:15:00,42.56,42.57,42.53,42.55,33713.0,42.56,42.57,42.53,42.55,33713.0
2019-07-15 12:20:00,42.55,42.57,42.52,42.54,24025.0,42.55,42.57,42.52,42.54,24025.0
2019-07-15 12:25:00,42.54,42.55,42.53,42.54,11519.0,42.54,42.55,42.53,42.54,11519.0
2019-07-15 12:30:00,42.53,42.57,42.53,42.56,18894.0,42.53,42.57,42.53,42.56,18894.0
2019-07-15 12:35:00,42.57,42.61,42.57,42.6,27396.0,42.57,42.61,42.57,42.6,27396.0
2019-07-15 12:40:00,42.6,42.63,42.58,42.6,21743.0,42.6,42.63,42.58,42.6,21743.0
2019-07-15 12:45:00,42.6,42.61,42.59,42.61,6015.0,42.6,42.61,42.59,42.61,6015.0
2019-07-15 12:50:00,42.6,42.61,42.59,42.61,9008.0,42.6,42.61,42.59,42.61,9008.0
2019-07-15 12:55:00,42.61,42.65,42.6,42.64,11567.0,42.61,42.65,42.6,42.64,11567.0
2019-07-15 13:00:00,42.64,42.65,42.6,42.61,13929.0,42.64,42.65,42.6,42.61,13929.0
2019-07-15 13:05:00,42.61,42.62,42.59,42.61,10353.0,42.61,42.62,42.59,42.61,10353.0
2019-07-15 13:10:00,42.62,42.64,42.59,42.59,15559.0,42.62,42.64,42.59,42.59,15559.0
2019-07-15 13:15:00,42.6,42.61,42.58,42.6,18571.0,42.6,42.61,42.58,42.6,18571.0
2019-07-15 13:20:00,42.59,42.6,42.58,42.59,19003.0,42.59,42.6,42.58,42.59,19003.0
2019-07-15 13:25:00,42.59,42.6,42.58,42.59,10187.0,42.59,42.6,42.58,42.59,10187.0
2019-07-15 13:30:00,42.59,42.67,42.58,42.65,29921.0,42.59,42.67,42.58,42.65,29921.0
2019-07-15 13:35:00,42.65,42.66,42.61,42.64,39819.0,42.65,42.66,42.61,42.64,39819.0
2019-07-15 13:40:00,42.63,42.64,42.59,42.59,22440.0,42.63,42.64,42.59,42.59,22440.0
2019-07-15 13:45:00,42.59,42.6,42.54,42.55,26219.0,42.59,42.6,42.54,42.55,26219.0
2019-07-15 13:50:00,42.55,42.55,42.47,42.51,162835.0,42.55,42.55,42.47,42.51,162835.0
2019-07-15 13:55:00,42.48,42.5,42.39,42.4,85488.0,42.48,42.5,42.39,42.4,85488.0
2019-07-15 14:00:00,42.41,42.5,42.4,42.47,48157.0,42.41,42.5,42.4,42.47,48157.0
2019-07-15 14:05:00,42.47,42.48,42.46,42.47,16944.0,42.47,42.48,42.46,42.47,16944.0
2019-07-15 14:10:00,42.47,42.5,42.44,42.46,151966.0,42.47,42.5,42.44,42.46,151966.0
2019-07-15 14:15:00,42.46,42.5,42.44,42.49,27105.0,42.46,42.5,42.44,42.49,27105.0
2019-07-15 14:20:00,42.49,42.5,42.46,42.47,33110.0,42.49,42.5,42.46,42.47,33110.0
2019-07-15 14:25:00,42.47,42.49,42.42,42.43,56509.0,42.47,42.49,42.42,42.43,56509.0
2019-07-15 14:30:00,42.42,42.44,42.39,42.43,77436.0,42.42,42.44,42.39,42.43,77436.0
2019-07-15 14:35:00,42.43,42.44,42.4,42.41,19997.0,42.43,42.44,42.4,42.41,19997.0
2019-07-15 14:40:00,42.4,42.4,42.33,42.36,60632.0,42.4,42.4,42.33,42.36,60632.0
2019-07-15 14:45:00,42.37,42.39,42.36,42.37,28980.0,42.37,42.39,42.36,42.37,28980.0
2019-07-15 14:50:00,42.37,42.37,42.33,42.34,53436.0,42.37,42.37,42.33,42.34,53436.0
2019-07-15 14:55:00,42.34,42.37,42.34,42.37,14906.0,42.34,42.37,42.34,42.37,14906.0
2019-07-15 15:00:00,42.37,42.44,42.37,42.39,102584.0,42.37,42.44,42.37,42.39,102584.0
2019-07-15 15:05:00,42.39,42.44,42.38,42.42,15416.0,42.39,42.44,42.38,42.42,15416.0
2019-07-15 15:10:00,42.43,42.43,42.39,42.39,24188.0,42.43,42.43,42.39,42.39,24188.0
2019-07-15 15:15:00,42.39,42.4,42.38,42.39,27220.0,42.39,42.4,42.38,42.39,27220.0
2019-07-15 15:20:00,42.39,42.4,42.38,42.39,34944.0,42.39,42.4,42.38,42.39,34944.0
2019-07-15 15:25:00,42.39,42.4,42.37,42.4,19350.0,42.39,42.4,42.37,42.4,19350.0
2019-07-15 15:30:00,42.39,42.43,42.39,42.4,70505.0,42.39,42.43,42.39,42.4,70505.0
2019-07-15 15:35:00,42.41,42.43,42.39,42.4,51258.0,42.41,42.43,42.39,42.4,51258.0
2019-07-15 15:40:00,42.41,42.46,42.4,42.43,58679.0,42.41,42.46,42.4,42.43,58679.0
2019-07-15 15:45:00,42.42,42.45,42.41,42.45,76949.0,42.42,42.45,42.41,42.45,76949.0
2019-07-15 15:50:00,42.45,42.47,42.42,42.47,104731.0,42.45,42.47,42.42,42.47,104731.0
2019-07-15 15:55:00,42.47,42.48,42.4,42.45,165216.0,42.47,42.48,42.4,42.45,165216.0
2019-07-16 09:30:00,42.57,42.68,42.49,42.52,70615.0,42.57,42.68,42.49,42.52,70615.0
2019-07-16 09:35:00,42.54,42.59,42.51,42.54,36449.0,42.54,42.59,42.51,42.54,36449.0
2019-07-16 09:40:00,42.55,42.59,42.52,42.57,25132.0,42.55,42.59,42.52,42.57,25132.0
2019-07-16 09:45:00,42.57,42.6,42.52,42.57,23699.0,42.57,42.6,42.52,42.57,23699.0
2019-07-16 09:50:00,42.57,42.59,42.54,42.59,35838.0,42.57,42.59,42.54,42.59,35838.0
2019-07-16 09:55:00,42.58,42.61,42.55,42.57,20989.0,42.58,42.61,42.55,42.57,20989.0
2019-07-16 10:00:00,42.58,42.6,42.49,42.5,25569.0,42.58,42.6,42.49,42.5,25569.0
2019-07-16 10:05:00,42.5,42.53,42.45,42.5,38575.0,42.5,42.53,42.45,42.5,38575.0
2019-07-16 10:10:00,42.49,42.5,42.45,42.47,55377.0,42.49,42.5,42.45,42.47,55377.0
2019-07-16 10:15:00,42.47,42.48,42.38,42.46,25049.0,42.47,42.48,42.38,42.46,25049.0
2019-07-16 10:20:00,42.46,42.47,42.42,42.44,18576.0,42.46,42.47,42.42,42.44,18576.0
2019-07-16 10:25:00,42.43,42.45,42.39,42.44,20198.0,42.43,42.45,42.39,42.44,20198.0
2019-07-16 10:30:00,42.44,42.45,42.41,42.44,24524.0,42.44,42.45,42.41,42.44,24524.0
2019-07-16 10:35:00,42.43,42.43,42.34,42.35,72860.0,42.43,42.43,42.34,42.35,72860.0
2019-07-16 10:40:00,42.35,42.35,42.26,42.27,54051.0,42.35,42.35,42.26,42.27,54051.0
2019-07-16 10:45:00,42.27,42.31,42.25,42.26,53790.0,42.27,42.31,42.25,42.26,53790.0
2019-07-16 10:50:00,42.26,42.3,42.24,42.26,36646.0,42.26,42.3,42.24,42.26,36646.0
2019-07-16 10:55:00,42.26,42.28,42.23,42.26,15971.0,42.26,42.28,42.23,42.26,15971.0
2019-07-16 11:00:00,42.27,42.28,42.2,42.21,23904.0,42.27,42.28,42.2,42.21,23904.0
2019-07-16 11:05:00,42.21,42.21,42.16,42.17,18747.0,42.21,42.21,42.16,42.17,18747.0
2019-07-16 11:10:00,42.16,42.18,42.11,42.12,43036.0,42.16,42.18,42.11,42.12,43036.0
2019-07-16 11:15:00,42.12,42.14,42.1,42.14,41483.0,42.12,42.14,42.1,42.14,41483.0
2019-07-16 11:20:00,42.13,42.17,42.12,42.15,29048.0,42.13,42.17,42.12,42.15,29048.0
2019-07-16 11:25:00,42.15,42.15,42.1,42.11,21285.0,42.15,42.15,42.1,42.11,21285.0
2019-07-16 11:30:00,42.1,42.15,42.08,42.14,24665.0,42.1,42.15,42.08,42.14,24665.0
2019-07-16 11:35:00,42.14,42.14,42.07,42.09,19548.0,42.14,42.14,42.07,42.09,19548.0
2019-07-16 11:40:00,42.08,42.1,42.07,42.09,32902.0,42.08,42.1,42.07,42.09,32902.0
2019-07-16 11:45:00,42.09,42.1,42.04,42.05,17528.0,42.09,42.1,42.04,42.05,17528.0
2019-07-16 11:50:00,42.06,42.08,42.03,42.06,16689.0,42.06,42.08,42.03,42.06,16689.0
2019-07-16 11:55:00,42.06,42.09,42.01,42.02,36165.0,42.06,42.09,42.01,42.02,36165.0
2019-07-16 12:00:00,42.02,42.05,41.98,42.01,58202.0,42.02,42.05,41.98,42.01,58202.0
2019-07-16 12:05:00,42.02,42.06,42.01,42.04,25830.0,42.02,42.06,42.01,42.04,25830.0
2019-07-16 12:10:00,42.03,42.12,42.01,42.12,22876.0,42.03,42.12,42.01,42.12,22876.0
2019-07-16 12:15:00,42.11,42.17,42.06,42.06,122849.0,42.11,42.17,42.06,42.06,122849.0
2019-07-16 12:20:00,42.07,42.11,42.05,42.09,95159.0,42.07,42.11,42.05,42.09,95159.0
2019-07-16 12:25:00,42.1,42.13,42.04,42.05,49435.0,42.1,42.13,42.04,42.05,49435.0
2019-07-16 12:30:00,42.06,42.07,41.99,42.0,73714.0,42.06,42.07,41.99,42.0,73714.0
2019-07-16 12:35:00,42.0,42.04,41.99,42.04,25716.0,42.0,42.04,41.99,42.04,25716.0
2019-07-16 12:40:00,42.04,42.07,42.01,42.06,16084.0,42.04,42.07,42.01,42.06,16084.0
2019-07-16 12:45:00,42.05,42.1,42.04,42.09,23785.0,42.05,42.1,42.04,42.09,23785.0
2019-07-16 12:50:00,42.1,42.11,42.04,42.05,45830.0,42.1,42.11,42.04,42.05,45830.0
2019-07-16 12:55:00,42.05,42.09,42.02,42.09,65838.0,42.05,42.09,42.02,42.09,65838.0
2019-07-16 13:00:00,42.09,42.13,42.09,42.11,30025.0,42.09,42.13,42.09,42.11,30025.0
2019-07-16 13:05:00,42.12,42.19,42.12,42.16,21267.0,42.12,42.19,42.12,42.16,21267.0
2019-07-16 13:10:00,42.16,42.17,42.15,42.16,14137.0,42.16,42.17,42.15,42.16,14137.0
2019-07-16 13:15:00,42.16,42.2,42.16,42.18,20632.0,42.16,42.2,42.16,42.18,20632.0
2019-07-16 13:20:00,42.18,42.21,42.17,42.2,15622.0,42.18,42.21,42.17,42.2,15622.0
2019-07-16 13:25:00,42.21,42.21,42.13,42.14,15339.0,42.21,42.21,42.13,42.14,15339.0
2019-07-16 13:30:00,42.14,42.15,42.11,42.14,14855.0,42.14,42.15,42.11,42.14,14855.0
2019-07-16 13:35:00,42.14,42.14,42.12,42.14,7850.0,42.14,42.14,42.12,42.14,7850.0
2019-07-16 13:40:00,42.13,42.14,42.11,42.13,15610.0,42.13,42.14,42.11,42.13,15610.0
2019-07-16 13:45:00,42.13,42.15,42.1,42.13,36708.0,42.13,42.15,42.1,42.13,36708.0
2019-07-16 13:50:00,42.14,42.14,42.07,42.09,30242.0,42.14,42.14,42.07,42.09,30242.0
2019-07-16 13:55:00,42.09,42.12,42.08,42.11,44266.0,42.09,42.12,42.08,42.11,44266.0
2019-07-16 14:00:00,42.09,42.12,42.09,42.12,18998.0,42.09,42.12,42.09,42.12,18998.0
2019-07-16 14:05:00,42.12,42.12,42.09,42.09,54468.0,42.12,42.12,42.09,42.09,54468.0
2019-07-16 14:10:00,42.1,42.12,42.08,42.12,8229.0,42.1,42.12,42.08,42.12,8229.0
2019-07-16 14:15:00,42.11,42.11,42.09,42.1,13630.0,42.11,42.11,42.09,42.1,13630.0
2019-07-16 14:20:00,42.1,42.13,42.08,42.11,21541.0,42.1,42.13,42.08,42.11,21541.0
2019-07-16 14:25:00,42.11,42.12,42.04,42.05,26267.0,42.11,42.12,42.04,42.05,26267.0
2019-07-16 14:30:00,42.05,42.09,42.02,42.03,56989.0,42.05,42.09,42.02,42.03,56989.0
2019-07-16 14:35:00,42.04,42.06,41.99,42.04,48093.0,42.04,42.06,41.99,42.04,48093.0
2019-07-16 14:40:00,42.04,42.05,42.0,42.01,31379.0,42.04,42.05,42.0,42.01,31379.0
2019-07-16 14:45:00,42.01,42.01,41.96,41.97,40259.0,42.01,42.01,41.96,41.97,40259.0
2019-07-16 14:50:00,41.97,41.99,41.92,41.97,77835.0,41.97,41.99,41.92,41.97,77835.0
2019-07-16 14:55:00,41.98,41.98,41.94,41.94,46665.0,41.98,41.98,41.94,41.94,46665.0
2019-07-16 15:00:00,41.94,41.95,41.93,41.95,53329.0,41.94,41.95,41.93,41.95,53329.0
2019-07-16 15:05:00,41.94,41.96,41.93,41.93,55968.0,41.94,41.96,41.93,41.93,55968.0
2019-07-16 15:10:00,41.93,41.94,41.9,41.91,75765.0,41.93,41.94,41.9,41.91,75765.0
2019-07-16 15:15:00,41.91,41.93,41.89,41.89,72370.0,41.91,41.93,41.89,41.89,72370.0
2019-07-16 15:20:00,41.9,41.97,41.88,41.93,169625.0,41.9,41.97,41.88,41.93,169625.0
2019-07-16 15:25:00,41.93,41.93,41.9,41.91,59932.0,41.93,41.93,41.9,41.91,59932.0
2019-07-16 15:30:00,41.91,41.91,41.85,41.86,98452.0,41.91,41.91,41.85,41.86,98452.0
2019-07-16 15:35:00,41.86,41.91,41.85,41.89,129129.0,41.86,41.91,41.85,41.89,129129.0
2019-07-16 15:40:00,41.89,41.89,41.85,41.88,129345.0,41.89,41.89,41.85,41.88,129345.0
2019-07-16 15:45:00,41.88,41.9,41.83,41.83,208117.0,41.88,41.9,41.83,41.83,208117.0
2019-07-16 15:50:00,41.84,41.86,41.83,41.86,288241.0,41.84,41.86,41.83,41.86,288241.0
2019-07-16 15:55:00,41.86,41.91,41.83,41.86,363300.0,41.86,41.91,41.83,41.86,363300.0
2019-07-17 09:30:00,42.12,42.4,42.03,42.24,142893.0,42.12,42.4,42.03,42.24,142893.0
2019-07-17 09:35:00,42.24,42.28,42.13,42.18,38183.0,42.24,42.28,42.13,42.18,38183.0
2019-07-17 09:40:00,42.18,42.3,42.15,42.21,226565.0,42.18,42.3,42.15,42.21,226565.0
2019-07-17 09:45:00,42.21,42.33,42.21,42.25,36642.0,42.21,42.33,42.21,42.25,36642.0
2019-07-17 09:50:00,42.25,42.36,42.24,42.35,52439.0,42.25,42.36,42.24,42.35,52439.0
2019-07-17 09:55:00,42.35,42.35,42.2,42.23,103269.0,42.35,42.35,42.2,42.23,103269.0
2019-07-17 10:00:00,42.24,42.37,42.23,42.32,31903.0,42.24,42.37,42.23,42.32,31903.0
2019-07-17 10:05:00,42.32,42.42,42.32,42.38,60125.0,42.32,42.42,42.32,42.38,60125.0
2019-07-17 10:10:00,42.38,42.41,42.36,42.36,23852.0,42.38,42.41,42.36,42.36,23852.0
2019-07-17 10:15:00,42.35,42.35,42.21,42.22,56845.0,42.35,42.35,42.21,42.22,56845.0
2019-07-17 10:20:00,42.23,42.32,42.22,42.3,42606.0,42.23,42.32,42.22,42.3,42606.0
2019-07-17 10:25:00,42.29,42.34,42.29,42.34,39474.0,42.29,42.34,42.29,42.34,39474.0
2019-07-17 10:30:00,42.33,42.4,42.31,42.39,52276.0,42.33,42.4,42.31,42.39,52276.0
2019-07-17 10:35:00,42.39,42.42,42.38,42.41,22858.0,42.39,42.42,42.38,42.41,22858.0
2019-07-17 10:40:00,42.4,42.42,42.34,42.34,37696.0,42.4,42.42,42.34,42.34,37696.0
2019-07-17 10:45:00,42.34,42.37,42.32,42.35,92448.0,42.34,42.37,42.32,42.35,92448.0
2019-07-17 10:50:00,42.35,42.36,42.26,42.29,54244.0,42.35,42.36,42.26,42.29,54244.0
2019-07-17 10:55:00,42.29,42.36,42.29,42.34,27554.0,42.29,42.36,42.29,42.34,27554.0
2019-07-17 11:00:00,42.34,42.43,42.33,42.41,110245.0,42.34,42.43,42.33,42.41,110245.0
2019-07-17 11:05:00,42.41,42.41,42.34,42.35,38182.0,42.41,42.41,42.34,42.35,38182.0
2019-07-17 11:10:00,42.36,42.39,42.35,42.39,26844.0,42.36,42.39,42.35,42.39,26844.0
2019-07-17 11:15:00,42.39,42.41,42.36,42.37,44131.0,42.39,42.41,42.36,42.37,44131.0
2019-07-17 11:20:00,42.37,42.39,42.34,42.36,58437.0,42.37,42.39,42.34,42.36,58437.0
2019-07-17 11:25:00,42.36,42.36,42.31,42.34,23729.0,42.36,42.36,42.31,42.34,23729.0
2019-07-17 11:30:00,42.34,42.35,42.28,42.3,14637.0,42.34,42.35,42.28,42.3,14637.0
2019-07-17 11:35:00,42.29,42.31,42.27,42.29,21153.0,42.29,42.31,42.27,42.29,21153.0
2019-07-17 11:40:00,42.29,42.32,42.28,42.31,39015.0,42.29,42.32,42.28,42.31,39015.0
2019-07-17 11:45:00,42.31,42.33,42.26,42.29,60915.0,42.31,42.33,42.26,42.29,60915.0
2019-07-17 11:50:00,42.29,42.36,42.28,42.34,25829.0,42.29,42.36,42.28,42.34,25829.0
2019-07-17 11:55:00,42.35,42.35,42.29,42.3,21507.0,42.35,42.35,42.29,42.3,21507.0
2019-07-17 12:00:00,42.31,42.32,42.28,42.28,26183.0,42.31,42.32,42.28,42.28,26183.0
2019-07-17 12:05:00,42.29,42.3,42.24,42.26,38037.0,42.29,42.3,42.24,42.26,38037.0
2019-07-17 12:10:00,42.26,42.27,42.23,42.23,55100.0,42.26,42.27,42.23,42.23,55100.0
2019-07-17 12:15:00,42.23,42.27,42.22,42.26,14785.0,42.23,42.27,42.22,42.26,14785.0
2019-07-17 12:20:00,42.26,42.28,42.23,42.23,20955.0,42.26,42.28,42.23,42.23,20955.0
2019-07-17 12:25:00,42.24,42.28,42.23,42.27,21274.0,42.24,42.28,42.23,42.27,21274.0
2019-07-17 12:30:00,42.27,42.28,42.26,42.27,14876.0,42.27,42.28,42.26,42.27,14876.0
2019-07-17 12:35:00,42.26,42.28,42.24,42.25,42642.0,42.26,42.28,42.24,42.25,42642.0
2019-07-17 12:40:00,42.24,42.31,42.24,42.29,27049.0,42.24,42.31,42.24,42.29,27049.0
2019-07-17 12:45:00,42.3,42.3,42.28,42.29,5045.0,42.3,42.3,42.28,42.29,5045.0
2019-07-17 12:50:00,42.29,42.31,42.28,42.29,12783.0,42.29,42.31,42.28,42.29,12783.0
2019-07-17 12:55:00,42.3,42.32,42.28,42.29,20444.0,42.3,42.32,42.28,42.29,20444.0
2019-07-17 13:00:00,42.29,42.31,42.29,42.3,285201.0,42.29,42.31,42.29,42.3,285201.0
2019-07-17 13:05:00,42.31,42.31,42.29,42.3,24574.0,42.31,42.31,42.29,42.3,24574.0
2019-07-17 13:10:00,42.31,42.34,42.3,42.33,14425.0,42.31,42.34,42.3,42.33,14425.0
2019-07-17 13:15:00,42.33,42.34,42.3,42.33,14355.0,42.33,42.34,42.3,42.33,14355.0
2019-07-17 13:20:00,42.34,42.37,42.32,42.36,21997.0,42.34,42.37,42.32,42.36,21997.0
2019-07-17 13:25:00,42.36,42.36,42.33,42.36,13281.0,42.36,42.36,42.33,42.36,13281.0
2019-07-17 13:30:00,42.36,42.39,42.35,42.39,18365.0,42.36,42.39,42.35,42.39,18365.0
2019-07-17 13:35:00,42.39,42.41,42.38,42.39,14738.0,42.39,42.41,42.38,42.39,14738.0
2019-07-17 13:40:00,42.39,42.39,42.33,42.37,49486.0,42.39,42.39,42.33,42.37,49486.0
2019-07-17 13:45:00,42.37,42.41,42.36,42.41,69288.0,42.37,42.41,42.36,42.41,69288.0
2019-07-17 13:50:00,42.41,42.45,42.4,42.41,29842.0,42.41,42.45,42.4,42.41,29842.0
2019-07-17 13:55:00,42.41,42.42,42.38,42.41,78644.0,42.41,42.42,42.38,42.41,78644.0
2019-07-17 14:00:00,42.42,42.42,42.29,42.3,107706.0,42.42,42.42,42.29,42.3,107706.0
2019-07-17 14:05:00,42.3,42.32,42.29,42.3,30841.0,42.3,42.32,42.29,42.3,30841.0
2019-07-17 14:10:00,42.31,42.32,42.29,42.29,23327.0,42.31,42.32,42.29,42.29,23327.0
2019-07-17 14:15:00,42.3,42.33,42.27,42.3,68365.0,42.3,42.33,42.27,42.3,68365.0
2019-07-17 14:20:00,42.29,42.34,42.28,42.34,13889.0,42.29,42.34,42.28,42.34,13889.0
2019-07-17 14:25:00,42.34,42.37,42.31,42.31,26213.0,42.34,42.37,42.31,42.31,26213.0
2019-07-17 14:30:00,42.31,42.35,42.31,42.35,151161.0,42.31,42.35,42.31,42.35,151161.0
2019-07-17 14:35:00,42.35,42.37,42.33,42.33,54211.0,42.35,42.37,42.33,42.33,54211.0
2019-07-17 14:40:00,42.33,42.35,42.32,42.34,88775.0,42.33,42.35,42.32,42.34,88775.0
2019-07-17 14:45:00,42.34,42.37,42.33,42.37,69883.0,42.34,42.37,42.33,42.37,69883.0
2019-07-17 14:50:00,42.36,42.37,42.31,42.32,100354.0,42.36,42.37,42.31,42.32,100354.0
2019-07-17 14:55:00,42.32,42.35,42.32,42.33,48392.0,42.32,42.35,42.32,42.33,48392.0
2019-07-17 15:00:00,42.33,42.34,42.26,42.27,82089.0,42.33,42.34,42.26,42.27,82089.0
2019-07-17 15:05:00,42.27,42.32,42.26,42.31,126298.0,42.27,42.32,42.26,42.31,126298.0
2019-07-17 15:10:00,42.31,42.38,42.3,42.37,71863.0,42.31,42.38,42.3,42.37,71863.0
2019-07-17 15:15:00,42.37,42.37,42.32,42.33,29863.0,42.37,42.37,42.32,42.33,29863.0
2019-07-17 15:20:00,42.34,42.34,42.28,42.28,145088.0,42.34,42.34,42.28,42.28,145088.0
2019-07-17 15:25:00,42.28,42.31,42.28,42.31,72313.0,42.28,42.31,42.28,42.31,72313.0
2019-07-17 15:30:00,42.3,42.36,42.3,42.34,130372.0,42.3,42.36,42.3,42.34,130372.0
2019-07-17 15:35:00,42.34,42.35,42.3,42.3,83241.0,42.34,42.35,42.3,42.3,83241.0
2019-07-17 15:40:00,42.3,42.33,42.28,42.3,213514.0,42.3,42.33,42.28,42.3,213514.0
2019-07-17 15:45:00,42.3,42.3,42.24,42.3,174386.0,42.3,42.3,42.24,42.3,174386.0
2019-07-17 15:50:00,42.3,42.32,42.24,42.27,112176.0,42.3,42.32,42.24,42.27,112176.0
2019-07-17 15:55:00,42.26,42.27,42.19,42.24,323006.0,42.26,42.27,42.19,42.24,323006.0
2019-07-18 09:30:00,42.13,42.34,42.04,42.34,89426.0,42.13,42.34,42.04,42.34,89426.0
2019-07-18 09:35:00,42.37,42.4,42.27,42.28,21036.0,42.37,42.4,42.27,42.28,21036.0
2019-07-18 09:40:00,42.27,42.28,42.19,42.23,22468.0,42.27,42.28,42.19,42.23,22468.0
2019-07-18 09:45:00,42.26,42.28,42.2,42.28,28430.0,42.26,42.28,42.2,42.28,28430.0
2019-07-18 09:50:00,42.28,42.36,42.24,42.32,43799.0,42.28,42.36,42.24,42.32,43799.0
2019-07-18 09:55:00,42.3,42.32,42.25,42.29,32813.0,42.3,42.32,42.25,42.29,32813.0
2019-07-18 10:00:00,42.29,42.32,42.23,42.29,39597.0,42.29,42.32,42.23,42.29,39597.0
2019-07-18 10:05:00,42.31,42.43,42.31,42.4,48607.0,42.31,42.43,42.31,42.4,48607.0
2019-07-18 10:10:00,42.41,42.47,42.37,42.44,32094.0,42.41,42.47,42.37,42.44,32094.0
2019-07-18 10:15:00,42.44,42.52,42.44,42.49,23826.0,42.44,42.52,42.44,42.49,23826.0
2019-07-18 10:20:00,42.5,42.6,42.49,42.59,42433.0,42.5,42.6,42.49,42.59,42433.0
2019-07-18 10:25:00,42.59,42.65,42.58,42.61,34195.0,42.59,42.65,42.58,42.61,34195.0
2019-07-18 10:30:00,42.61,42.66,42.6,42.64,15211.0,42.61,42.66,42.6,42.64,15211.0
2019-07-18 10:35:00,42.64,42.68,42.6,42.63,60639.0,42.64,42.68,42.6,42.63,60639.0
2019-07-18 10:40:00,42.63,42.73,42.62,42.72,27108.0,42.63,42.73,42.62,42.72,27108.0
2019-07-18 10:45:00,42.72,42.76,42.71,42.76,16078.0,42.72,42.76,42.71,42.76,16078.0
2019-07-18 10:50:00,42.75,42.77,42.67,42.68,38829.0,42.75,42.77,42.67,42.68,38829.0
2019-07-18 10:55:00,42.69,42.72,42.67,42.67,22589.0,42.69,42.72,42.67,42.67,22589.0
2019-07-18 11:00:00,42.66,42.69,42.64,42.68,51674.0,42.66,42.69,42.64,42.68,51674.0
2019-07-18 11:05:00,42.68,42.69,42.66,42.66,48454.0,42.68,42.69,42.66,42.66,48454.0
2019-07-18 11:10:00,42.66,42.69,42.64,42.66,59608.0,42.66,42.69,42.64,42.66,59608.0
2019-07-18 11:15:00,42.66,42.75,42.64,42.71,56042.0,42.66,42.75,42.64,42.71,56042.0
2019-07-18 11:20:00,42.72,42.74,42.67,42.71,89931.0,42.72,42.74,42.67,42.71,89931.0
2019-07-18 11:25:00,42.71,42.74,42.67,42.69,33027.0,42.71,42.74,42.67,42.69,33027.0
2019-07-18 11:30:00,42.68,42.72,42.68,42.71,106249.0,42.68,42.72,42.68,42.71,106249.0
2019-07-18 11:35:00,42.72,42.72,42.68,42.72,96911.0,42.72,42.72,42.68,42.72,96911.0
2019-07-18 11:40:00,42.73,42.76,42.7,42.75,79814.0,42.73,42.76,42.7,42.75,79814.0
2019-07-18 11:45:00,42.75,42.77,42.71,42.72,124300.0,42.75,42.77,42.71,42.72,124300.0
2019-07-18 11:50:00,42.72,42.72,42.66,42.69,157927.0,42.72,42.72,42.66,42.69,157927.0
2019-07-18 11:55:00,42.69,42.76,42.69,42.75,37664.0,42.69,42.76,42.69,42.75,37664.0
2019-07-18 12:00:00,42.75,42.8,42.73,42.79,51343.0,42.75,42.8,42.73,42.79,51343.0
2019-07-18 12:05:00,42.79,42.8,42.75,42.76,16238.0,42.79,42.8,42.75,42.76,16238.0
2019-07-18 12:10:00,42.76,42.81,42.76,42.79,56230.0,42.76,42.81,42.76,42.79,56230.0
2019-07-18 12:15:00,42.79,42.82,42.79,42.8,14922.0,42.79,42.82,42.79,42.8,14922.0
2019-07-18 12:20:00,42.81,42.81,42.78,42.79,19322.0,42.81,42.81,42.78,42.79,19322.0
2019-07-18 12:25:00,42.8,42.81,42.79,42.81,5552.0,42.8,42.81,42.79,42.81,5552.0
2019-07-18 12:30:00,42.81,42.81,42.78,42.79,18282.0,42.81,42.81,42.78,42.79,18282.0
2019-07-18 12:35:00,42.79,42.8,42.78,42.8,10145.0,42.79,42.8,42.78,42.8,10145.0
2019-07-18 12:40:00,42.8,42.81,42.78,42.8,8794.0,42.8,42.81,42.78,42.8,8794.0
2019-07-18 12:45:00,42.81,42.84,42.79,42.81,20446.0,42.81,42.84,42.79,42.81,20446.0
2019-07-18 12:50:00,42.81,42.83,42.8,42.8,7567.0,42.81,42.83,42.8,42.8,7567.0
2019-07-18 12:55:00,42.8,42.82,42.79,42.82,24596.0,42.8,42.82,42.79,42.82,24596.0
2019-07-18 13:00:00,42.81,42.82,42.8,42.82,13322.0,42.81,42.82,42.8,42.82,13322.0
2019-07-18 13:05:00,42.83,42.88,42.82,42.88,29219.0,42.83,42.88,42.82,42.88,29219.0
2019-07-18 13:10:00,42.87,42.94,42.87,42.91,111147.0,42.87,42.94,42.87,42.91,111147.0
2019-07-18 13:15:00,42.91,42.93,42.88,42.9,33482.0,42.91,42.93,42.88,42.9,33482.0
2019-07-18 13:20:00,42.91,42.91,42.87,42.89,15065.0,42.91,42.91,42.87,42.89,15065.0
2019-07-18 13:25:00,42.88,42.89,42.84,42.86,14376.0,42.88,42.89,42.84,42.86,14376.0
2019-07-18 13:30:00,42.86,42.88,42.85,42.86,14193.0,42.86,42.88,42.85,42.86,14193.0
2019-07-18 13:35:00,42.85,42.93,42.85,42.92,39692.0,42.85,42.93,42.85,42.92,39692.0
2019-07-18 13:40:00,42.91,42.92,42.89,42.9,41440.0,42.91,42.92,42.89,42.9,41440.0
2019-07-18 13:45:00,42.9,42.92,42.87,42.87,69679.0,42.9,42.92,42.87,42.87,69679.0
2019-07-18 13:50:00,42.87,42.88,42.85,42.85,32089.0,42.87,42.88,42.85,42.85,32089.0
2019-07-18 13:55:00,42.86,42.87,42.85,42.87,26704.0,42.86,42.87,42.85,42.87,26704.0
2019-07-18 14:00:00,42.86,42.87,42.71,42.75,229688.0,42.86,42.87,42.71,42.75,229688.0
2019-07-18 14:05:00,42.74,42.75,42.63,42.67,84200.0,42.74,42.75,42.63,42.67,84200.0
2019-07-18 14:10:00,42.66,42.7,42.63,42.63,73709.0,42.66,42.7,42.63,42.63,73709.0
2019-07-18 14:15:00,42.64,42.68,42.62,42.68,152706.0,42.64,42.68,42.62,42.68,152706.0
2019-07-18 14:20:00,42.67,42.69,42.65,42.68,57923.0,42.67,42.69,42.65,42.68,57923.0
2019-07-18 14:25:00,42.68,42.72,42.64,42.68,83691.0,42.68,42.72,42.64,42.68,83691.0
2019-07-18 14:30:00,42.69,42.7,42.67,42.7,32084.0,42.69,42.7,42.67,42.7,32084.0
2019-07-18 14:35:00,42.7,42.8,42.68,42.77,201780.0,42.7,42.8,42.68,42.77,201780.0
2019-07-18 14:40:00,42.77,42.8,42.72,42.76,88248.0,42.77,42.8,42.72,42.76,88248.0
2019-07-18 14:45:00,42.75,42.76,42.67,42.68,36609.0,42.75,42.76,42.67,42.68,36609.0
2019-07-18 14:50:00,42.67,42.68,42.65,42.67,34424.0,42.67,42.68,42.65,42.67,34424.0
2019-07-18 14:55:00,42.67,42.7,42.65,42.69,30030.0,42.67,42.7,42.65,42.69,30030.0
2019-07-18 15:00:00,42.68,42.73,42.67,42.7,62184.0,42.68,42.73,42.67,42.7,62184.0
2019-07-18 15:05:00,42.7,42.7,42.65,42.68,52857.0,42.7,42.7,42.65,42.68,52857.0
2019-07-18 15:10:00,42.67,42.67,42.62,42.64,43783.0,42.67,42.67,42.62,42.64,43783.0
2019-07-18 15:15:00,42.64,42.65,42.57,42.59,63117.0,42.64,42.65,42.57,42.59,63117.0
2019-07-18 15:20:00,42.59,42.61,42.56,42.57,70439.0,42.59,42.61,42.56,42.57,70439.0
2019-07-18 15:25:00,42.58,42.58,42.51,42.56,68123.0,42.58,42.58,42.51,42.56,68123.0
2019-07-18 15:30:00,42.56,42.58,42.53,42.55,130573.0,42.56,42.58,42.53,42.55,130573.0
2019-07-18 15:35:00,42.55,42.6,42.55,42.58,104407.0,42.55,42.6,42.55,42.58,104407.0
2019-07-18 15:40:00,42.59,42.6,42.55,42.57,121392.0,42.59,42.6,42.55,42.57,121392.0
2019-07-18 15:45:00,42.57,42.57,42.53,42.54,123240.0,42.57,42.57,42.53,42.54,123240.0
2019-07-18 15:50:00,42.54,42.57,42.51,42.55,184981.0,42.54,42.57,42.51,42.55,184981.0
2019-07-18 15:55:00,42.56,42.64,42.55,42.63,452384.0,42.56,42.64,42.55,42.63,452384.0
2019-07-19 09:30:00,42.85,42.95,42.65,42.75,274106.0,42.85,42.95,42.65,42.75,274106.0
2019-07-19 09:35:00,42.77,42.81,42.68,42.75,29697.0,42.77,42.81,42.68,42.75,29697.0
2019-07-19 09:40:00,42.75,42.75,42.62,42.65,34470.0,42.75,42.75,42.62,42.65,34470.0
2019-07-19 09:45:00,42.66,42.68,42.61,42.65,59231.0,42.66,42.68,42.61,42.65,59231.0
2019-07-19 09:50:00,42.65,42.66,42.53,42.54,39874.0,42.65,42.66,42.53,42.54,39874.0
2019-07-19 09:55:00,42.54,42.55,42.38,42.43,62810.0,42.54,42.55,42.38,42.43,62810.0
2019-07-19 10:00:00,42.42,42.49,42.42,42.48,53132.0,42.42,42.49,42.42,42.48,53132.0
2019-07-19 10:05:00,42.48,42.49,42.38,42.39,31748.0,42.48,42.49,42.38,42.39,31748.0
2019-07-19 10:10:00,42.39,42.4,42.36,42.38,30446.0,42.39,42.4,42.36,42.38,30446.0
2019-07-19 10:15:00,42.38,42.41,42.37,42.4,38558.0,42.38,42.41,42.37,42.4,38558.0
2019-07-19 10:20:00,42.4,42.44,42.36,42.43,65360.0,42.4,42.44,42.36,42.43,65360.0
2019-07-19 10:25:00,42.43,42.45,42.39,42.43,87846.0,42.43,42.45,42.39,42.43,87846.0
2019-07-19 10:30:00,42.43,42.45,42.4,42.41,23095.0,42.43,42.45,42.4,42.41,23095.0
2019-07-19 10:35:00,42.41,42.48,42.4,42.45,29608.0,42.41,42.48,42.4,42.45,29608.0
2019-07-19 10:40:00,42.45,42.49,42.43,42.46,21601.0,42.45,42.49,42.43,42.46,21601.0
2019-07-19 10:45:00,42.46,42.47,42.43,42.45,24031.0,42.46,42.47,42.43,42.45,24031.0
2019-07-19 10:50:00,42.45,42.5,42.44,42.5,40072.0,42.45,42.5,42.44,42.5,40072.0
2019-07-19 10:55:00,42.5,42.53,42.47,42.48,149919.0,42.5,42.53,42.47,42.48,149919.0
2019-07-19 11:00:00,42.48,42.48,42.44,42.46,121084.0,42.48,42.48,42.44,42.46,121084.0
2019-07-19 11:05:00,42.46,42.48,42.42,42.47,78063.0,42.46,42.48,42.42,42.47,78063.0
2019-07-19 11:10:00,42.47,42.49,42.45,42.48,19807.0,42.47,42.49,42.45,42.48,19807.0
2019-07-19 11:15:00,42.49,42.49,42.46,42.47,25329.0,42.49,42.49,42.46,42.47,25329.0
2019-07-19 11:20:00,42.48,42.54,42.47,42.53,51725.0,42.48,42.54,42.47,42.53,51725.0
2019-07-19 11:25:00,42.53,42.54,42.5,42.54,19743.0,42.53,42.54,42.5,42.54,19743.0
2019-07-19 11:30:00,42.54,42.55,42.48,42.51,26723.0,42.54,42.55,42.48,42.51,26723.0
2019-07-19 11:35:00,42.51,42.52,42.44,42.45,33997.0,42.51,42.52,42.44,42.45,33997.0
2019-07-19 11:40:00,42.46,42.48,42.43,42.45,37068.0,42.46,42.48,42.43,42.45,37068.0
2019-07-19 11:45:00,42.45,42.45,42.38,42.41,25674.0,42.45,42.45,42.38,42.41,25674.0
2019-07-19 11:50:00,42.41,42.45,42.4,42.45,41939.0,42.41,42.45,42.4,42.45,41939.0
2019-07-19 11:55:00,42.44,42.48,42.43,42.45,35642.0,42.44,42.48,42.43,42.45,35642.0
2019-07-19 12:00:00,42.46,42.46,42.41,42.43,131979.0,42.46,42.46,42.41,42.43,131979.0
2019-07-19 12:05:00,42.42,42.49,42.42,42.49,18133.0,42.42,42.49,42.42,42.49,18133.0
2019-07-19 12:10:00,42.48,42.51,42.48,42.5,83995.0,42.48,42.51,42.48,42.5,83995.0
2019-07-19 12:15:00,42.5,42.5,42.43,42.44,82111.0,42.5,42.5,42.43,42.44,82111.0
2019-07-19 12:20:00,42.44,42.45,42.42,42.42,23563.0,42.44,42.45,42.42,42.42,23563.0
2019-07-19 12:25:00,42.43,42.47,42.42,42.46,22536.0,42.43,42.47,42.42,42.46,22536.0
2019-07-19 12:30:00,42.47,42.48,42.44,42.46,29406.0,42.47,42.48,42.44,42.46,29406.0
2019-07-19 12:35:00,42.46,42.48,42.46,42.48,25074.0,42.46,42.48,42.46,42.48,25074.0
2019-07-19 12:40:00,42.48,42.48,42.45,42.47,20360.0,42.48,42.48,42.45,42.47,20360.0
2019-07-19 12:45:00,42.47,42.47,42.45,42.47,18473.0,42.47,42.47,42.45,42.47,18473.0
2019-07-19 12:50:00,42.47,42.48,42.46,42.47,21016.0,42.47,42.48,42.46,42.47,21016.0
2019-07-19 12:55:00,42.46,42.48,42.45,42.45,41918.0,42.46,42.48,42.45,42.45,41918.0
2019-07-19 13:00:00,42.46,42.47,42.42,42.43,40715.0,42.46,42.47,42.42,42.43,40715.0
2019-07-19 13:05:00,42.43,42.46,42.43,42.44,12483.0,42.43,42.46,42.43,42.44,12483.0
2019-07-19 13:10:00,42.44,42.46,42.43,42.44,23538.0,42.44,42.46,42.43,42.44,23538.0
2019-07-19 13:15:00,42.44,42.44,42.41,42.43,34068.0,42.44,42.44,42.41,42.43,34068.0
2019-07-19 13:20:00,42.44,42.45,42.43,42.44,15168.0,42.44,42.45,42.43,42.44,15168.0
2019-07-19 13:25:00,42.44,42.46,42.43,42.46,22341.0,42.44,42.46,42.43,42.46,22341.0
2019-07-19 13:30:00,42.46,42.46,42.43,42.43,17137.0,42.46,42.46,42.43,42.43,17137.0
2019-07-19 13:35:00,42.44,42.44,42.39,42.4,32290.0,42.44,42.44,42.39,42.4,32290.0
2019-07-19 13:40:00,42.39,42.42,42.39,42.4,30210.0,42.39,42.42,42.39,42.4,30210.0
2019-07-19 13:45:00,42.4,42.41,42.38,42.41,76217.0,42.4,42.41,42.38,42.41,76217.0
2019-07-19 13:50:00,42.4,42.42,42.39,42.41,35784.0,42.4,42.42,42.39,42.41,35784.0
2019-07-19 13:55:00,42.41,42.41,42.36,42.39,27774.0,42.41,42.41,42.36,42.39,27774.0
2019-07-19 14:00:00,42.4,42.45,42.38,42.41,46147.0,42.4,42.45,42.38,42.41,46147.0
2019-07-19 14:05:00,42.42,42.43,42.37,42.38,40791.0,42.42,42.43,42.37,42.38,40791.0
2019-07-19 14:10:00,42.37,42.41,42.35,42.39,32116.0,42.37,42.41,42.35,42.39,32116.0
2019-07-19 14:15:00,42.39,42.39,42.35,42.37,68151.0,42.39,42.39,42.35,42.37,68151.0
2019-07-19 14:20:00,42.38,42.4,42.37,42.38,49227.0,42.38,42.4,42.37,42.38,49227.0
2019-07-19 14:25:00,42.38,42.4,42.35,42.35,108770.0,42.38,42.4,42.35,42.35,108770.0
2019-07-19 14:30:00,42.35,42.36,42.25,42.28,112030.0,42.35,42.36,42.25,42.28,112030.0
2019-07-19 14:35:00,42.27,42.31,42.24,42.26,60571.0,42.27,42.31,42.24,42.26,60571.0
2019-07-19 14:40:00,42.26,42.31,42.25,42.3,40639.0,42.26,42.31,42.25,42.3,40639.0
2019-07-19 14:45:00,42.29,42.35,42.28,42.34,17794.0,42.29,42.35,42.28,42.34,17794.0
2019-07-19 14:50:00,42.34,42.36,42.33,42.34,19597.0,42.34,42.36,42.33,42.34,19597.0
2019-07-19 14:55:00,42.34,42.37,42.33,42.36,28155.0,42.34,42.37,42.33,42.36,28155.0
2019-07-19 15:00:00,42.36,42.36,42.3,42.3,34145.0,42.36,42.36,42.3,42.3,34145.0
2019-07-19 15:05:00,42.3,42.33,42.29,42.3,35340.0,42.3,42.33,42.29,42.3,35340.0
2019-07-19 15:10:00,42.3,42.31,42.26,42.27,47644.0,42.3,42.31,42.26,42.27,47644.0
2019-07-19 15:15:00,42.27,42.28,42.22,42.23,43237.0,42.27,42.28,42.22,42.23,43237.0
2019-07-19 15:20:00,42.22,42.23,42.17,42.23,48422.0,42.22,42.23,42.17,42.23,48422.0
2019-07-19 15:25:00,42.23,42.29,42.22,42.24,71892.0,42.23,42.29,42.22,42.24,71892.0
2019-07-19 15:30:00,42.25,42.31,42.21,42.3,115652.0,42.25,42.31,42.21,42.3,115652.0
2019-07-19 15:35:00,42.3,42.34,42.3,42.34,101252.0,42.3,42.34,42.3,42.34,101252.0
2019-07-19 15:40:00,42.33,42.39,42.3,42.38,89944.0,42.33,42.39,42.3,42.38,89944.0
2019-07-19 15:45:00,42.37,42.38,42.22,42.23,91123.0,42.37,42.38,42.22,42.23,91123.0
2019-07-19 15:50:00,42.24,42.31,42.23,42.31,125243.0,42.24,42.31,42.23,42.31,125243.0
2019-07-19 15:55:00,42.31,42.32,42.18,42.25,486997.0,42.31,42.32,42.18,42.25,486997.0
2019-07-22 09:30:00,42.47,42.54,42.31,42.54,84952.0,42.47,42.54,42.31,42.54,84952.0
2019-07-22 09:35:00,42.54,42.6,42.48,42.59,47827.0,42.54,42.6,42.48,42.59,47827.0
2019-07-22 09:40:00,42.6,42.68,42.57,42.66,48759.0,42.6,42.68,42.57,42.66,48759.0
2019-07-22 09:45:00,42.67,42.74,42.66,42.7,83272.0,42.67,42.74,42.66,42.7,83272.0
2019-07-22 09:50:00,42.7,42.75,42.62,42.66,55539.0,42.7,42.75,42.62,42.66,55539.0
2019-07-22 09:55:00,42.66,42.68,42.59,42.68,41172.0,42.66,42.68,42.59,42.68,41172.0
2019-07-22 10:00:00,42.68,42.74,42.67,42.68,104781.0,42.68,42.74,42.67,42.68,104781.0
2019-07-22 10:05:00,42.68,42.71,42.61,42.68,73762.0,42.68,42.71,42.61,42.68,73762.0
2019-07-22 10:10:00,42.68,42.68,42.55,42.6,74099.0,42.68,42.68,42.55,42.6,74099.0
2019-07-22 10:15:00,42.59,42.65,42.59,42.6,90232.0,42.59,42.65,42.59,42.6,90232.0
2019-07-22 10:20:00,42.6,42.6,42.51,42.52,100796.0,42.6,42.6,42.51,42.52,100796.0
2019-07-22 10:25:00,42.52,42.71,42.52,42.69,160652.0,42.52,42.71,42.52,42.69,160652.0
2019-07-22 10:30:00,42.68,42.73,42.66,42.66,69436.0,42.68,42.73,42.66,42.66,69436.0
2019-07-22 10:35:00,42.67,42.73,42.67,42.73,52296.0,42.67,42.73,42.67,42.73,52296.0
2019-07-22 10:40:00,42.73,42.75,42.61,42.63,53710.0,42.73,42.75,42.61,42.63,53710.0
2019-07-22 10:45:00,42.63,42.68,42.54,42.57,64814.0,42.63,42.68,42.54,42.57,64814.0
2019-07-22 10:50:00,42.58,42.58,42.56,42.58,25036.0,42.58,42.58,42.56,42.58,25036.0
2019-07-22 10:55:00,42.57,42.6,42.56,42.59,74911.0,42.57,42.6,42.56,42.59,74911.0
2019-07-22 11:00:00,42.58,42.59,42.49,42.55,27907.0,42.58,42.59,42.49,42.55,27907.0
2019-07-22 11:05:00,42.56,42.61,42.56,42.59,76663.0,42.56,42.61,42.56,42.59,76663.0
2019-07-22 11:10:00,42.58,42.6,42.53,42.55,82312.0,42.58,42.6,42.53,42.55,82312.0
2019-07-22 11:15:00,42.55,42.56,42.52,42.53,37319.0,42.55,42.56,42.52,42.53,37319.0
2019-07-22 11:20:00,42.53,42.54,42.47,42.5,28549.0,42.53,42.54,42.47,42.5,28549.0
2019-07-22 11:25:00,42.51,42.56,42.5,42.55,23673.0,42.51,42.56,42.5,42.55,23673.0
2019-07-22 11:30:00,42.55,42.55,42.5,42.54,32907.0,42.55,42.55,42.5,42.54,32907.0
2019-07-22 11:35:00,42.55,42.64,42.53,42.63,22584.0,42.55,42.64,42.53,42.63,22584.0
2019-07-22 11:40:00,42.63,42.63,42.58,42.6,13909.0,42.63,42.63,42.58,42.6,13909.0
2019-07-22 11:45:00,42.6,42.61,42.57,42.6,17641.0,42.6,42.61,42.57,42.6,17641.0
2019-07-22 11:50:00,42.59,42.63,42.57,42.63,14876.0,42.59,42.63,42.57,42.63,14876.0
2019-07-22 11:55:00,42.63,42.63,42.57,42.59,10558.0,42.63,42.63,42.57,42.59,10558.0
2019-07-22 12:00:00,42.59,42.6,42.55,42.57,18330.0,42.59,42.6,42.55,42.57,18330.0
2019-07-22 12:05:00,42.58,42.6,42.56,42.57,12267.0,42.58,42.6,42.56,42.57,12267.0
2019-07-22 12:10:00,42.58,42.62,42.57,42.61,13567.0,42.58,42.62,42.57,42.61,13567.0
2019-07-22 12:15:00,42.61,42.66,42.59,42.65,13925.0,42.61,42.66,42.59,42.65,13925.0
2019-07-22 12:20:00,42.65,42.67,42.64,42.66,13350.0,42.65,42.67,42.64,42.66,13350.0
2019-07-22 12:25:00,42.66,42.66,42.61,42.62,43262.0,42.66,42.66,42.61,42.62,43262.0
2019-07-22 12:30:00,42.63,42.63,42.6,42.61,15035.0,42.63,42.63,42.6,42.61,15035.0
2019-07-22 12:35:00,42.61,42.64,42.59,42.59,46703.0,42.61,42.64,42.59,42.59,46703.0
2019-07-22 12:40:00,42.6,42.62,42.56,42.62,110774.0,42.6,42.62,42.56,42.62,110774.0
2019-07-22 12:45:00,42.61,42.61,42.58,42.59,52365.0,42.61,42.61,42.58,42.59,52365.0
2019-07-22 12:50:00,42.59,42.61,42.58,42.61,49545.0,42.59,42.61,42.58,42.61,49545.0
2019-07-22 12:55:00,42.6,42.64,42.59,42.62,56306.0,42.6,42.64,42.59,42.62,56306.0
2019-07-22 13:00:00,42.62,42.62,42.55,42.57,19080.0,42.62,42.62,42.55,42.57,19080.0
2019-07-22 13:05:00,42.56,42.57,42.55,42.55,12699.0,42.56,42.57,42.55,42.55,12699.0
2019-07-22 13:10:00,42.56,42.59,42.55,42.59,36590.0,42.56,42.59,42.55,42.59,36590.0
2019-07-22 13:15:00,42.59,42.62,42.58,42.61,15738.0,42.59,42.62,42.58,42.61,15738.0
2019-07-22 13:20:00,42.61,42.66,42.6,42.64,70055.0,42.61,42.66,42.6,42.64,70055.0
2019-07-22 13:25:00,42.63,42.64,42.6,42.61,19800.0,42.63,42.64,42.6,42.61,19800.0
2019-07-22 13:30:00,42.62,42.65,42.59,42.62,41659.0,42.62,42.65,42.59,42.62,41659.0
2019-07-22 13:35:00,42.61,42.62,42.6,42.61,14886.0,42.61,42.62,42.6,42.61,14886.0
2019-07-22 13:40:00,42.62,42.65,42.61,42.63,36689.0,42.62,42.65,42.61,42.63,36689.0
2019-07-22 13:45:00,42.64,42.64,42.61,42.62,47465.0,42.64,42.64,42.61,42.62,47465.0
2019-07-22 13:50:00,42.62,42.62,42.6,42.62,101065.0,42.62,42.62,42.6,42.62,101065.0
2019-07-22 13:55:00,42.62,42.62,42.6,42.62,79781.0,42.62,42.62,42.6,42.62,79781.0
2019-07-22 14:00:00,42.61,42.62,42.59,42.59,65029.0,42.61,42.62,42.59,42.59,65029.0
2019-07-22 14:05:00,42.59,42.62,42.58,42.62,56407.0,42.59,42.62,42.58,42.62,56407.0
2019-07-22 14:10:00,42.61,42.65,42.59,42.64,82984.0,42.61,42.65,42.59,42.64,82984.0
2019-07-22 14:15:00,42.65,42.66,42.64,42.65,21769.0,42.65,42.66,42.64,42.65,21769.0
2019-07-22 14:20:00,42.65,42.65,42.63,42.64,22022.0,42.65,42.65,42.63,42.64,22022.0
2019-07-22 14:25:00,42.64,42.65,42.63,42.64,18165.0,42.64,42.65,42.63,42.64,18165.0
2019-07-22 14:30:00,42.64,42.66,42.62,42.66,34893.0,42.64,42.66,42.62,42.66,34893.0
2019-07-22 14:35:00,42.66,42.66,42.62,42.63,15479.0,42.66,42.66,42.62,42.63,15479.0
2019-07-22 14:40:00,42.63,42.65,42.62,42.65,20030.0,42.63,42.65,42.62,42.65,20030.0
2019-07-22 14:45:00,42.64,42.65,42.62,42.63,34354.0,42.64,42.65,42.62,42.63,34354.0
2019-07-22 14:50:00,42.64,42.64,42.6,42.61,43729.0,42.64,42.64,42.6,42.61,43729.0
2019-07-22 14:55:00,42.62,42.63,42.58,42.6,28707.0,42.62,42.63,42.58,42.6,28707.0
2019-07-22 15:00:00,42.6,42.67,42.6,42.64,77237.0,42.6,42.67,42.6,42.64,77237.0
2019-07-22 15:05:00,42.64,42.64,42.59,42.59,48966.0,42.64,42.64,42.59,42.59,48966.0
2019-07-22 15:10:00,42.59,42.6,42.54,42.54,53173.0,42.59,42.6,42.54,42.54,53173.0
2019-07-22 15:15:00,42.54,42.54,42.49,42.5,78777.0,42.54,42.54,42.49,42.5,78777.0
2019-07-22 15:20:00,42.5,42.5,42.46,42.5,71162.0,42.5,42.5,42.46,42.5,71162.0
2019-07-22 15:25:00,42.5,42.54,42.49,42.51,50394.0,42.5,42.54,42.49,42.51,50394.0
2019-07-22 15:30:00,42.51,42.52,42.43,42.44,59076.0,42.51,42.52,42.43,42.44,59076.0
2019-07-22 15:35:00,42.44,42.45,42.39,42.39,83292.0,42.44,42.45,42.39,42.39,83292.0
2019-07-22 15:40:00,42.39,42.44,42.37,42.4,116307.0,42.39,42.44,42.37,42.4,116307.0
2019-07-22 15:45:00,42.41,42.42,42.38,42.41,94422.0,42.41,42.42,42.38,42.41,94422.0
2019-07-22 15:50:00,42.42,42.47,42.41,42.46,92656.0,42.42,42.47,42.41,42.46,92656.0
2019-07-22 15:55:00,42.47,42.5,42.42,42.5,327651.0,42.47,42.5,42.42,42.5,327651.0
2019-07-23 09:30:00,42.7,42.75,42.61,42.7,148972.0,42.7,42.75,42.61,42.7,148972.0
2019-07-23 09:35:00,42.69,42.69,42.41,42.45,74232.0,42.69,42.69,42.41,42.45,74232.0
2019-07-23 09:40:00,42.44,42.46,42.34,42.43,55778.0,42.44,42.46,42.34,42.43,55778.0
2019-07-23 09:45:00,42.43,42.46,42.41,42.44,38172.0,42.43,42.46,42.41,42.44,38172.0
2019-07-23 09:50:00,42.43,42.54,42.38,42.52,65161.0,42.43,42.54,42.38,42.52,65161.0
2019-07-23 09:55:00,42.53,42.6,42.49,42.6,59586.0,42.53,42.6,42.49,42.6,59586.0
2019-07-23 10:00:00,42.61,42.65,42.57,42.64,57757.0,42.61,42.65,42.57,42.64,57757.0
2019-07-23 10:05:00,42.64,42.65,42.59,42.62,56470.0,42.64,42.65,42.59,42.62,56470.0
2019-07-23 10:10:00,42.62,42.66,42.6,42.62,40268.0,42.62,42.66,42.6,42.62,40268.0
2019-07-23 10:15:00,42.62,42.62,42.53,42.53,57027.0,42.62,42.62,42.53,42.53,57027.0
2019-07-23 10:20:00,42.53,42.59,42.49,42.56,64161.0,42.53,42.59,42.49,42.56,64161.0
2019-07-23 10:25:00,42.57,42.59,42.48,42.48,52586.0,42.57,42.59,42.48,42.48,52586.0
2019-07-23 10:30:00,42.49,42.51,42.47,42.5,56745.0,42.49,42.51,42.47,42.5,56745.0
2019-07-23 10:35:00,42.5,42.5,42.47,42.5,38192.0,42.5,42.5,42.47,42.5,38192.0
2019-07-23 10:40:00,42.49,42.52,42.48,42.5,28769.0,42.49,42.52,42.48,42.5,28769.0
2019-07-23 10:45:00,42.5,42.5,42.47,42.48,38082.0,42.5,42.5,42.47,42.48,38082.0
2019-07-23 10:50:00,42.48,42.5,42.47,42.49,39218.0,42.48,42.5,42.47,42.49,39218.0
2019-07-23 10:55:00,42.5,42.5,42.48,42.48,83821.0,42.5,42.5,42.48,42.48,83821.0
2019-07-23 11:00:00,42.48,42.53,42.47,42.52,108958.0,42.48,42.53,42.47,42.52,108958.0
2019-07-23 11:05:00,42.52,42.6,42.52,42.57,186040.0,42.52,42.6,42.52,42.57,186040.0
2019-07-23 11:10:00,42.57,42.66,42.56,42.62,101743.0,42.57,42.66,42.56,42.62,101743.0
2019-07-23 11:15:00,42.62,42.62,42.58,42.6,45994.0,42.62,42.62,42.58,42.6,45994.0
2019-07-23 11:20:00,42.61,42.62,42.58,42.62,130313.0,42.61,42.62,42.58,42.62,130313.0
2019-07-23 11:25:00,42.62,42.62,42.55,42.57,46881.0,42.62,42.62,42.55,42.57,46881.0
2019-07-23 11:30:00,42.58,42.64,42.54,42.64,113679.0,42.58,42.64,42.54,42.64,113679.0
2019-07-23 11:35:00,42.64,42.67,42.61,42.66,50669.0,42.64,42.67,42.61,42.66,50669.0
2019-07-23 11:40:00,42.66,42.78,42.66,42.75,91969.0,42.66,42.78,42.66,42.75,91969.0
2019-07-23 11:45:00,42.75,42.75,42.7,42.71,79547.0,42.75,42.75,42.7,42.71,79547.0
2019-07-23 11:50:00,42.71,42.76,42.7,42.75,40168.0,42.71,42.76,42.7,42.75,40168.0
2019-07-23 11:55:00,42.75,42.8,42.74,42.8,50360.0,42.75,42.8,42.74,42.8,50360.0
2019-07-23 12:00:00,42.8,42.82,42.65,42.66,34089.0,42.8,42.82,42.65,42.66,34089.0
2019-07-23 12:05:00,42.66,42.71,42.63,42.7,20992.0,42.66,42.71,42.63,42.7,20992.0
2019-07-23 12:10:00,42.69,42.77,42.69,42.77,11567.0,42.69,42.77,42.69,42.77,11567.0
2019-07-23 12:15:00,42.77,42.78,42.76,42.76,45564.0,42.77,42.78,42.76,42.76,45564.0
2019-07-23 12:20:00,42.75,42.76,42.72,42.75,39401.0,42.75,42.76,42.72,42.75,39401.0
2019-07-23 12:25:00,42.75,42.75,42.71,42.71,19888.0,42.75,42.75,42.71,42.71,19888.0
2019-07-23 12:30:00,42.72,42.75,42.7,42.73,18026.0,42.72,42.75,42.7,42.73,18026.0
2019-07-23 12:35:00,42.73,42.76,42.71,42.75,18721.0,42.73,42.76,42.71,42.75,18721.0
2019-07-23 12:40:00,42.75,42.76,42.73,42.76,31241.0,42.75,42.76,42.73,42.76,31241.0
2019-07-23 12:45:00,42.76,42.78,42.75,42.77,30407.0,42.76,42.78,42.75,42.77,30407.0
2019-07-23 12:50:00,42.77,42.81,42.76,42.8,26108.0,42.77,42.81,42.76,42.8,26108.0
2019-07-23 12:55:00,42.8,42.81,42.72,42.75,82208.0,42.8,42.81,42.72,42.75,82208.0
2019-07-23 13:00:00,42.75,42.79,42.71,42.72,18380.0,42.75,42.79,42.71,42.72,18380.0
2019-07-23 13:05:00,42.72,42.72,42.68,42.7,32687.0,42.72,42.72,42.68,42.7,32687.0
2019-07-23 13:10:00,42.71,42.73,42.68,42.7,42579.0,42.71,42.73,42.68,42.7,42579.0
2019-07-23 13:15:00,42.69,42.72,42.67,42.69,93813.0,42.69,42.72,42.67,42.69,93813.0
2019-07-23 13:20:00,42.69,42.69,42.66,42.66,45175.0,42.69,42.69,42.66,42.66,45175.0
2019-07-23 13:25:00,42.66,42.68,42.64,42.66,45535.0,42.66,42.68,42.64,42.66,45535.0
2019-07-23 13:30:00,42.66,42.66,42.6,42.61,102563.0,42.66,42.66,42.6,42.61,102563.0
2019-07-23 13:35:00,42.61,42.69,42.6,42.64,191840.0,42.61,42.69,42.6,42.64,191840.0
2019-07-23 13:40:00,42.64,42.78,42.64,42.76,149700.0,42.64,42.78,42.64,42.76,149700.0
2019-07-23 13:45:00,42.77,42.79,42.73,42.74,76542.0,42.77,42.79,42.73,42.74,76542.0
2019-07-23 13:50:00,42.72,42.73,42.65,42.69,124303.0,42.72,42.73,42.65,42.69,124303.0
2019-07-23 13:55:00,42.69,42.8,42.68,42.77,62169.0,42.69,42.8,42.68,42.77,62169.0
2019-07-23 14:00:00,42.78,42.78,42.73,42.75,46932.0,42.78,42.78,42.73,42.75,46932.0
2019-07-23 14:05:00,42.74,42.75,42.67,42.67,72168.0,42.74,42.75,42.67,42.67,72168.0
2019-07-23 14:10:00,42.68,42.71,42.64,42.71,84947.0,42.68,42.71,42.64,42.71,84947.0
2019-07-23 14:15:00,42.71,42.75,42.7,42.71,53737.0,42.71,42.75,42.7,42.71,53737.0
2019-07-23 14:20:00,42.71,42.74,42.7,42.7,38114.0,42.71,42.74,42.7,42.7,38114.0
2019-07-23 14:25:00,42.71,42.73,42.69,42.69,47421.0,42.71,42.73,42.69,42.69,47421.0
2019-07-23 14:30:00,42.7,42.7,42.64,42.67,80775.0,42.7,42.7,42.64,42.67,80775.0
2019-07-23 14:35:00,42.68,42.69,42.64,42.69,87113.0,42.68,42.69,42.64,42.69,87113.0
2019-07-23 14:40:00,42.69,42.73,42.67,42.73,44670.0,42.69,42.73,42.67,42.73,44670.0
2019-07-23 14:45:00,42.73,42.77,42.72,42.76,68780.0,42.73,42.77,42.72,42.76,68780.0
2019-07-23 14:50:00,42.75,42.76,42.73,42.73,42596.0,42.75,42.76,42.73,42.73,42596.0
2019-07-23 14:55:00,42.74,42.75,42.73,42.75,97873.0,42.74,42.75,42.73,42.75,97873.0
2019-07-23 15:00:00,42.75,42.81,42.74,42.8,56882.0,42.75,42.81,42.74,42.8,56882.0
2019-07-23 15:05:00,42.79,42.8,42.75,42.75,33225.0,42.79,42.8,42.75,42.75,33225.0
2019-07-23 15:10:00,42.75,42.76,42.71,42.73,80902.0,42.75,42.76,42.71,42.73,80902.0
2019-07-23 15:15:00,42.73,42.76,42.71,42.72,90572.0,42.73,42.76,42.71,42.72,90572.0
2019-07-23 15:20:00,42.72,42.77,42.71,42.76,40052.0,42.72,42.77,42.71,42.76,40052.0
2019-07-23 15:25:00,42.76,42.77,42.73,42.73,69405.0,42.76,42.77,42.73,42.73,69405.0
2019-07-23 15:30:00,42.73,42.76,42.73,42.76,96550.0,42.73,42.76,42.73,42.76,96550.0
2019-07-23 15:35:00,42.76,42.76,42.72,42.73,131159.0,42.76,42.76,42.72,42.73,131159.0
2019-07-23 15:40:00,42.73,42.75,42.7,42.71,104793.0,42.73,42.75,42.7,42.71,104793.0
2019-07-23 15:45:00,42.71,42.81,42.69,42.77,144129.0,42.71,42.81,42.69,42.77,144129.0
2019-07-23 15:50:00,42.77,42.79,42.74,42.77,133716.0,42.77,42.79,42.74,42.77,133716.0
2019-07-23 15:55:00,42.77,42.87,42.77,42.87,375948.0,42.77,42.87,42.77,42.87,375948.0
2019-07-24 09:30:00,42.08,42.39,41.53,41.6,357527.0,42.08,42.39,41.53,41.6,357527.0
2019-07-24 09:35:00,41.61,42.24,41.59,42.2,320988.0,41.61,42.24,41.59,42.2,320988.0
2019-07-24 09:40:00,42.2,42.61,42.06,42.6,347795.0,42.2,42.61,42.06,42.6,347795.0
2019-07-24 09:45:00,42.59,42.84,42.48,42.73,254840.0,42.59,42.84,42.48,42.73,254840.0
2019-07-24 09:50:00,42.71,42.76,42.65,42.7,110462.0,42.71,42.76,42.65,42.7,110462.0
2019-07-24 09:55:00,42.7,42.72,42.55,42.64,121737.0,42.7,42.72,42.55,42.64,121737.0
2019-07-24 10:00:00,42.66,42.71,42.5,42.55,128931.0,42.66,42.71,42.5,42.55,128931.0
2019-07-24 10:05:00,42.55,42.65,42.53,42.55,82184.0,42.55,42.65,42.53,42.55,82184.0
2019-07-24 10:10:00,42.56,42.61,42.45,42.5,73692.0,42.56,42.61,42.45,42.5,73692.0
2019-07-24 10:15:00,42.51,42.8,42.51,42.79,94368.0,42.51,42.8,42.51,42.79,94368.0
2019-07-24 10:20:00,42.8,42.88,42.58,42.6,114461.0,42.8,42.88,42.58,42.6,114461.0
2019-07-24 10:25:00,42.59,42.61,42.47,42.55,66857.0,42.59,42.61,42.47,42.55,66857.0
2019-07-24 10:30:00,42.54,42.64,42.54,42.59,50467.0,42.54,42.64,42.54,42.59,50467.0
2019-07-24 10:35:00,42.6,42.76,42.6,42.76,78670.0,42.6,42.76,42.6,42.76,78670.0
2019-07-24 10:40:00,42.76,42.76,42.69,42.69,78071.0,42.76,42.76,42.69,42.69,78071.0
2019-07-24 10:45:00,42.69,42.73,42.62,42.72,55175.0,42.69,42.73,42.62,42.72,55175.0
2019-07-24 10:50:00,42.72,42.72,42.61,42.66,51770.0,42.72,42.72,42.61,42.66,51770.0
2019-07-24 10:55:00,42.66,42.71,42.47,42.47,134866.0,42.66,42.71,42.47,42.47,134866.0
2019-07-24 11:00:00,42.45,42.47,42.31,42.43,54721.0,42.45,42.47,42.31,42.43,54721.0
2019-07-24 11:05:00,42.42,42.49,42.4,42.4,75851.0,42.42,42.49,42.4,42.4,75851.0
2019-07-24 11:10:00,42.4,42.51,42.37,42.46,128108.0,42.4,42.51,42.37,42.46,128108.0
2019-07-24 11:15:00,42.46,42.56,42.46,42.46,157852.0,42.46,42.56,42.46,42.46,157852.0
2019-07-24 11:20:00,42.47,42.48,42.26,42.38,64840.0,42.47,42.48,42.26,42.38,64840.0
2019-07-24 11:25:00,42.37,42.45,42.35,42.44,36792.0,42.37,42.45,42.35,42.44,36792.0
2019-07-24 11:30:00,42.43,42.44,42.36,42.4,55810.0,42.43,42.44,42.36,42.4,55810.0
2019-07-24 11:35:00,42.4,42.51,42.38,42.48,60817.0,42.4,42.51,42.38,42.48,60817.0
2019-07-24 11:40:00,42.48,42.57,42.46,42.57,52966.0,42.48,42.57,42.46,42.57,52966.0
2019-07-24 11:45:00,42.57,42.58,42.5,42.52,45255.0,42.57,42.58,42.5,42.52,45255.0
2019-07-24 11:50:00,42.52,42.55,42.45,42.46,38745.0,42.52,42.55,42.45,42.46,38745.0
2019-07-24 11:55:00,42.47,42.49,42.42,42.44,26267.0,42.47,42.49,42.42,42.44,26267.0
2019-07-24 12:00:00,42.44,42.44,42.36,42.38,37574.0,42.44,42.44,42.36,42.38,37574.0
2019-07-24 12:05:00,42.38,42.39,42.33,42.34,40085.0,42.38,42.39,42.33,42.34,40085.0
2019-07-24 12:10:00,42.34,42.37,42.3,42.31,51089.0,42.34,42.37,42.3,42.31,51089.0
2019-07-24 12:15:00,42.31,42.37,42.29,42.34,30233.0,42.31,42.37,42.29,42.34,30233.0
2019-07-24 12:20:00,42.34,42.4,42.33,42.38,37292.0,42.34,42.4,42.33,42.38,37292.0
2019-07-24 12:25:00,42.37,42.41,42.37,42.4,30132.0,42.37,42.41,42.37,42.4,30132.0
2019-07-24 12:30:00,42.4,42.54,42.38,42.53,39424.0,42.4,42.54,42.38,42.53,39424.0
2019-07-24 12:35:00,42.53,42.56,42.49,42.55,42200.0,42.53,42.56,42.49,42.55,42200.0
2019-07-24 12:40:00,42.56,42.59,42.53,42.58,29589.0,42.56,42.59,42.53,42.58,29589.0
2019-07-24 12:45:00,42.58,42.59,42.55,42.58,33385.0,42.58,42.59,42.55,42.58,33385.0
2019-07-24 12:50:00,42.58,42.59,42.55,42.59,28196.0,42.58,42.59,42.55,42.59,28196.0
2019-07-24 12:55:00,42.59,42.6,42.57,42.59,35119.0,42.59,42.6,42.57,42.59,35119.0
2019-07-24 13:00:00,42.59,42.66,42.56,42.65,49895.0,42.59,42.66,42.56,42.65,49895.0
2019-07-24 13:05:00,42.65,42.68,42.63,42.67,44531.0,42.65,42.68,42.63,42.67,44531.0
2019-07-24 13:10:00,42.68,42.7,42.66,42.68,67589.0,42.68,42.7,42.66,42.68,67589.0
2019-07-24 13:15:00,42.69,42.76,42.66,42.76,58671.0,42.69,42.76,42.66,42.76,58671.0
2019-07-24 13:20:00,42.76,42.82,42.74,42.78,57957.0,42.76,42.82,42.74,42.78,57957.0
2019-07-24 13:25:00,42.78,42.82,42.77,42.77,54307.0,42.78,42.82,42.77,42.77,54307.0
2019-07-24 13:30:00,42.77,42.8,42.74,42.78,36614.0,42.77,42.8,42.74,42.78,36614.0
2019-07-24 13:35:00,42.77,42.87,42.77,42.87,52666.0,42.77,42.87,42.77,42.87,52666.0
2019-07-24 13:40:00,42.86,42.92,42.86,42.9,41456.0,42.86,42.92,42.86,42.9,41456.0
2019-07-24 13:45:00,42.9,42.9,42.83,42.84,63466.0,42.9,42.9,42.83,42.84,63466.0
2019-07-24 13:50:00,42.84,42.86,42.78,42.79,49044.0,42.84,42.86,42.78,42.79,49044.0
2019-07-24 13:55:00,42.8,42.88,42.78,42.87,45269.0,42.8,42.88,42.78,42.87,45269.0
2019-07-24 14:00:00,42.87,42.88,42.81,42.82,77710.0,42.87,42.88,42.81,42.82,77710.0
2019-07-24 14:05:00,42.83,42.83,42.68,42.69,58662.0,42.83,42.83,42.68,42.69,58662.0
2019-07-24 14:10:00,42.7,42.73,42.68,42.69,38224.0,42.7,42.73,42.68,42.69,38224.0
2019-07-24 14:15:00,42.69,42.71,42.67,42.68,38806.0,42.69,42.71,42.67,42.68,38806.0
2019-07-24 14:20:00,42.68,42.69,42.66,42.66,31499.0,42.68,42.69,42.66,42.66,31499.0
2019-07-24 14:25:00,42.66,42.69,42.66,42.69,42462.0,42.66,42.69,42.66,42.69,42462.0
2019-07-24 14:30:00,42.69,42.75,42.66,42.72,66462.0,42.69,42.75,42.66,42.72,66462.0
2019-07-24 14:35:00,42.71,42.73,42.68,42.68,37280.0,42.71,42.73,42.68,42.68,37280.0
2019-07-24 14:40:00,42.69,42.74,42.68,42.7,49201.0,42.69,42.74,42.68,42.7,49201.0
2019-07-24 14:45:00,42.7,42.71,42.66,42.69,48008.0,42.7,42.71,42.66,42.69,48008.0
2019-07-24 14:50:00,42.7,42.7,42.62,42.65,43312.0,42.7,42.7,42.62,42.65,43312.0
2019-07-24 14:55:00,42.64,42.67,42.6,42.65,51297.0,42.64,42.67,42.6,42.65,51297.0
2019-07-24 15:00:00,42.65,42.69,42.64,42.68,37560.0,42.65,42.69,42.64,42.68,37560.0
2019-07-24 15:05:00,42.69,42.69,42.64,42.65,57635.0,42.69,42.69,42.64,42.65,57635.0
2019-07-24 15:10:00,42.65,42.72,42.64,42.7,59521.0,42.65,42.72,42.64,42.7,59521.0
2019-07-24 15:15:00,42.69,42.7,42.67,42.68,49334.0,42.69,42.7,42.67,42.68,49334.0
2019-07-24 15:20:00,42.68,42.7,42.67,42.68,79985.0,42.68,42.7,42.67,42.68,79985.0
2019-07-24 15:25:00,42.68,42.73,42.68,42.72,56657.0,42.68,42.73,42.68,42.72,56657.0
2019-07-24 15:30:00,42.71,42.77,42.7,42.76,74530.0,42.71,42.77,42.7,42.76,74530.0
2019-07-24 15:35:00,42.76,42.8,42.74,42.74,98045.0,42.76,42.8,42.74,42.74,98045.0
2019-07-24 15:40:00,42.75,42.77,42.73,42.75,85589.0,42.75,42.77,42.73,42.75,85589.0
2019-07-24 15:45:00,42.75,42.76,42.69,42.73,132902.0,42.75,42.76,42.69,42.73,132902.0
2019-07-24 15:50:00,42.73,42.78,42.73,42.77,195779.0,42.73,42.78,42.73,42.77,195779.0
2019-07-24 15:55:00,42.78,42.87,42.77,42.86,501390.0,42.78,42.87,42.77,42.86,501390.0
2019-07-25 09:30:00,42.88,43.0,42.21,42.55,145439.0,42.88,43.0,42.21,42.55,145439.0
2019-07-25 09:35:00,42.56,42.61,42.25,42.4,178147.0,42.56,42.61,42.25,42.4,178147.0
2019-07-25 09:40:00,42.38,42.67,42.37,42.67,233551.0,42.38,42.67,42.37,42.67,233551.0
2019-07-25 09:45:00,42.67,42.76,42.62,42.73,60315.0,42.67,42.76,42.62,42.73,60315.0
2019-07-25 09:50:00,42.73,42.79,42.61,42.62,195638.0,42.73,42.79,42.61,42.62,195638.0
2019-07-25 09:55:00,42.61,42.7,42.55,42.68,37349.0,42.61,42.7,42.55,42.68,37349.0
2019-07-25 10:00:00,42.68,42.71,42.59,42.65,28367.0,42.68,42.71,42.59,42.65,28367.0
2019-07-25 10:05:00,42.66,42.82,42.66,42.79,112455.0,42.66,42.82,42.66,42.79,112455.0
2019-07-25 10:10:00,42.79,42.84,42.78,42.82,36378.0,42.79,42.84,42.78,42.82,36378.0
2019-07-25 10:15:00,42.83,42.88,42.81,42.81,19397.0,42.83,42.88,42.81,42.81,19397.0
2019-07-25 10:20:00,42.81,42.86,42.77,42.8,42475.0,42.81,42.86,42.77,42.8,42475.0
2019-07-25 10:25:00,42.8,42.92,42.78,42.91,37219.0,42.8,42.92,42.78,42.91,37219.0
2019-07-25 10:30:00,42.91,42.98,42.9,42.95,111148.0,42.91,42.98,42.9,42.95,111148.0
2019-07-25 10:35:00,42.94,42.95,42.89,42.93,58635.0,42.94,42.95,42.89,42.93,58635.0
2019-07-25 10:40:00,42.93,42.94,42.82,42.83,53944.0,42.93,42.94,42.82,42.83,53944.0
2019-07-25 10:45:00,42.83,42.83,42.75,42.77,25540.0,42.83,42.83,42.75,42.77,25540.0
2019-07-25 10:50:00,42.77,42.81,42.74,42.75,26141.0,42.77,42.81,42.74,42.75,26141.0
2019-07-25 10:55:00,42.74,42.8,42.71,42.73,36111.0,42.74,42.8,42.71,42.73,36111.0
2019-07-25 11:00:00,42.73,42.82,42.72,42.82,64234.0,42.73,42.82,42.72,42.82,64234.0
2019-07-25 11:05:00,42.81,42.85,42.77,42.77,64465.0,42.81,42.85,42.77,42.77,64465.0
2019-07-25 11:10:00,42.78,42.8,42.74,42.76,20247.0,42.78,42.8,42.74,42.76,20247.0
2019-07-25 11:15:00,42.76,42.77,42.67,42.69,41913.0,42.76,42.77,42.67,42.69,41913.0
2019-07-25 11:20:00,42.69,42.77,42.65,42.74,39897.0,42.69,42.77,42.65,42.74,39897.0
2019-07-25 11:25:00,42.73,42.76,42.69,42.75,19192.0,42.73,42.76,42.69,42.75,19192.0
2019-07-25 11:30:00,42.74,42.81,42.73,42.75,26565.0,42.74,42.81,42.73,42.75,26565.0
2019-07-25 11:35:00,42.75,42.75,42.65,42.68,26122.0,42.75,42.75,42.65,42.68,26122.0
2019-07-25 11:40:00,42.69,42.72,42.66,42.7,29540.0,42.69,42.72,42.66,42.7,29540.0
2019-07-25 11:45:00,42.71,42.72,42.61,42.61,64391.0,42.71,42.72,42.61,42.61,64391.0
2019-07-25 11:50:00,42.61,42.72,42.6,42.72,48570.0,42.61,42.72,42.6,42.72,48570.0
2019-07-25 11:55:00,42.72,42.73,42.69,42.71,40294.0,42.72,42.73,42.69,42.71,40294.0
2019-07-25 12:00:00,42.71,42.73,42.69,42.7,28212.0,42.71,42.73,42.69,42.7,28212.0
2019-07-25 12:05:00,42.7,42.72,42.64,42.66,31456.0,42.7,42.72,42.64,42.66,31456.0
2019-07-25 12:10:00,42.66,42.68,42.65,42.66,17269.0,42.66,42.68,42.65,42.66,17269.0
2019-07-25 12:15:00,42.66,42.72,42.65,42.69,15124.0,42.66,42.72,42.65,42.69,15124.0
2019-07-25 12:20:00,42.69,42.73,42.68,42.71,20381.0,42.69,42.73,42.68,42.71,20381.0
2019-07-25 12:25:00,42.7,42.72,42.66,42.66,16765.0,42.7,42.72,42.66,42.66,16765.0
2019-07-25 12:30:00,42.66,42.69,42.58,42.58,37146.0,42.66,42.69,42.58,42.58,37146.0
2019-07-25 12:35:00,42.58,42.58,42.42,42.42,64537.0,42.58,42.58,42.42,42.42,64537.0
2019-07-25 12:40:00,42.41,42.41,42.36,42.38,57539.0,42.41,42.41,42.36,42.38,57539.0
2019-07-25 12:45:00,42.38,42.47,42.37,42.46,86233.0,42.38,42.47,42.37,42.46,86233.0
2019-07-25 12:50:00,42.46,42.5,42.43,42.44,103545.0,42.46,42.5,42.43,42.44,103545.0
2019-07-25 12:55:00,42.43,42.47,42.41,42.45,24399.0,42.43,42.47,42.41,42.45,24399.0
2019-07-25 13:00:00,42.44,42.44,42.34,42.35,18781.0,42.44,42.44,42.34,42.35,18781.0
2019-07-25 13:05:00,42.34,42.43,42.34,42.43,31280.0,42.34,42.43,42.34,42.43,31280.0
2019-07-25 13:10:00,42.43,42.44,42.42,42.43,18065.0,42.43,42.44,42.42,42.43,18065.0
2019-07-25 13:15:00,42.43,42.45,42.42,42.43,23528.0,42.43,42.45,42.42,42.43,23528.0
2019-07-25 13:20:00,42.43,42.44,42.34,42.42,43267.0,42.43,42.44,42.34,42.42,43267.0
2019-07-25 13:25:00,42.41,42.46,42.4,42.46,30498.0,42.41,42.46,42.4,42.46,30498.0
2019-07-25 13:30:00,42.45,42.48,42.43,42.47,18039.0,42.45,42.48,42.43,42.47,18039.0
2019-07-25 13:35:00,42.46,42.47,42.42,42.43,16658.0,42.46,42.47,42.42,42.43,16658.0
2019-07-25 13:40:00,42.43,42.5,42.43,42.48,28177.0,42.43,42.5,42.43,42.48,28177.0
2019-07-25 13:45:00,42.48,42.49,42.41,42.43,17715.0,42.48,42.49,42.41,42.43,17715.0
2019-07-25 13:50:00,42.43,42.45,42.4,42.45,17873.0,42.43,42.45,42.4,42.45,17873.0
2019-07-25 13:55:00,42.45,42.48,42.45,42.47,15345.0,42.45,42.48,42.45,42.47,15345.0
2019-07-25 14:00:00,42.47,42.48,42.44,42.45,41313.0,42.47,42.48,42.44,42.45,41313.0
2019-07-25 14:05:00,42.45,42.46,42.41,42.41,47138.0,42.45,42.46,42.41,42.41,47138.0
2019-07-25 14:10:00,42.42,42.44,42.39,42.42,25070.0,42.42,42.44,42.39,42.42,25070.0
2019-07-25 14:15:00,42.43,42.45,42.41,42.42,18986.0,42.43,42.45,42.41,42.42,18986.0
2019-07-25 14:20:00,42.42,42.44,42.37,42.4,27082.0,42.42,42.44,42.37,42.4,27082.0
2019-07-25 14:25:00,42.4,42.41,42.37,42.4,47481.0,42.4,42.41,42.37,42.4,47481.0
2019-07-25 14:30:00,42.41,42.41,42.37,42.38,27506.0,42.41,42.41,42.37,42.38,27506.0
2019-07-25 14:35:00,42.37,42.38,42.31,42.32,28560.0,42.37,42.38,42.31,42.32,28560.0
2019-07-25 14:40:00,42.32,42.32,42.26,42.27,54122.0,42.32,42.32,42.26,42.27,54122.0
2019-07-25 14:45:00,42.27,42.28,42.17,42.19,58795.0,42.27,42.28,42.17,42.19,58795.0
2019-07-25 14:50:00,42.19,42.21,42.15,42.18,111489.0,42.19,42.21,42.15,42.18,111489.0
2019-07-25 14:55:00,42.18,42.23,42.15,42.16,70960.0,42.18,42.23,42.15,42.16,70960.0
2019-07-25 15:00:00,42.15,42.21,42.13,42.13,57075.0,42.15,42.21,42.13,42.13,57075.0
2019-07-25 15:05:00,42.13,42.14,42.1,42.11,55388.0,42.13,42.14,42.1,42.11,55388.0
2019-07-25 15:10:00,42.1,42.12,42.04,42.05,48018.0,42.1,42.12,42.04,42.05,48018.0
2019-07-25 15:15:00,42.05,42.07,42.02,42.06,110833.0,42.05,42.07,42.02,42.06,110833.0
2019-07-25 15:20:00,42.05,42.08,42.02,42.05,101831.0,42.05,42.08,42.02,42.05,101831.0
2019-07-25 15:25:00,42.05,42.08,42.03,42.08,75607.0,42.05,42.08,42.03,42.08,75607.0
2019-07-25 15:30:00,42.07,42.21,42.07,42.18,173311.0,42.07,42.21,42.07,42.18,173311.0
2019-07-25 15:35:00,42.17,42.18,42.12,42.12,127008.0,42.17,42.18,42.12,42.12,127008.0
2019-07-25 15:40:00,42.12,42.16,42.08,42.09,115641.0,42.12,42.16,42.08,42.09,115641.0
2019-07-25 15:45:00,42.09,42.11,42.07,42.07,113981.0,42.09,42.11,42.07,42.07,113981.0
2019-07-25 15:50:00,42.08,42.11,42.04,42.08,225376.0,42.08,42.11,42.04,42.08,225376.0
2019-07-25 15:55:00,42.07,42.07,41.97,42.02,452875.0,42.07,42.07,41.97,42.02,452875.0
2019-07-26 09:30:00,42.39,42.47,42.23,42.43,120622.0,42.39,42.47,42.23,42.43,120622.0
2019-07-26 09:35:00,42.42,42.56,42.42,42.42,53355.0,42.42,42.56,42.42,42.42,53355.0
2019-07-26 09:40:00,42.43,42.48,42.16,42.16,146572.0,42.43,42.48,42.16,42.16,146572.0
2019-07-26 09:45:00,42.18,42.2,41.97,41.99,53082.0,42.18,42.2,41.97,41.99,53082.0
2019-07-26 09:50:00,41.97,42.06,41.92,42.05,25258.0,41.97,42.06,41.92,42.05,25258.0
2019-07-26 09:55:00,42.06,42.14,42.06,42.09,22036.0,42.06,42.14,42.06,42.09,22036.0
2019-07-26 10:00:00,42.1,42.1,41.98,42.09,56901.0,42.1,42.1,41.98,42.09,56901.0
2019-07-26 10:05:00,42.09,42.21,42.07,42.18,49521.0,42.09,42.21,42.07,42.18,49521.0
2019-07-26 10:10:00,42.19,42.2,42.13,42.16,52334.0,42.19,42.2,42.13,42.16,52334.0
2019-07-26 10:15:00,42.17,42.19,42.11,42.15,18870.0,42.17,42.19,42.11,42.15,18870.0
2019-07-26 10:20:00,42.14,42.17,42.09,42.15,65036.0,42.14,42.17,42.09,42.15,65036.0
2019-07-26 10:25:00,42.15,42.17,42.1,42.11,21675.0,42.15,42.17,42.1,42.11,21675.0
2019-07-26 10:30:00,42.11,42.15,42.06,42.08,35299.0,42.11,42.15,42.06,42.08,35299.0
2019-07-26 10:35:00,42.08,42.11,41.99,42.0,45005.0,42.08,42.11,41.99,42.0,45005.0
2019-07-26 10:40:00,41.99,42.02,41.98,42.0,26524.0,41.99,42.02,41.98,42.0,26524.0
2019-07-26 10:45:00,42.0,42.09,41.98,42.06,23509.0,42.0,42.09,41.98,42.06,23509.0
2019-07-26 10:50:00,42.05,42.06,41.99,42.01,16668.0,42.05,42.06,41.99,42.01,16668.0
2019-07-26 10:55:00,42.01,42.09,42.01,42.09,14780.0,42.01,42.09,42.01,42.09,14780.0
2019-07-26 11:00:00,42.08,42.11,42.05,42.05,59409.0,42.08,42.11,42.05,42.05,59409.0
2019-07-26 11:05:00,42.05,42.06,41.98,42.01,34426.0,42.05,42.06,41.98,42.01,34426.0
2019-07-26 11:10:00,42.02,42.02,41.9,41.91,22357.0,42.02,42.02,41.9,41.91,22357.0
2019-07-26 11:15:00,41.91,41.92,41.87,41.88,56658.0,41.91,41.92,41.87,41.88,56658.0
2019-07-26 11:20:00,41.88,41.96,41.87,41.95,74730.0,41.88,41.96,41.87,41.95,74730.0
2019-07-26 11:25:00,41.95,41.98,41.91,41.96,66519.0,41.95,41.98,41.91,41.96,66519.0
2019-07-26 11:30:00,41.96,41.98,41.91,41.95,29714.0,41.96,41.98,41.91,41.95,29714.0
2019-07-26 11:35:00,41.95,42.04,41.93,42.04,15725.0,41.95,42.04,41.93,42.04,15725.0
2019-07-26 11:40:00,42.04,42.04,41.97,41.99,37993.0,42.04,42.04,41.97,41.99,37993.0
2019-07-26 11:45:00,41.99,42.02,41.96,42.0,30999.0,41.99,42.02,41.96,42.0,30999.0
2019-07-26 11:50:00,41.99,42.02,41.98,42.0,51874.0,41.99,42.02,41.98,42.0,51874.0
2019-07-26 11:55:00,42.0,42.01,41.94,41.98,48344.0,42.0,42.01,41.94,41.98,48344.0
2019-07-26 12:00:00,41.98,42.01,41.96,42.0,23321.0,41.98,42.01,41.96,42.0,23321.0
2019-07-26 12:05:00,41.99,42.01,41.98,42.01,43110.0,41.99,42.01,41.98,42.01,43110.0
2019-07-26 12:10:00,42.01,42.06,42.0,42.06,31985.0,42.01,42.06,42.0,42.06,31985.0
2019-07-26 12:15:00,42.06,42.09,42.04,42.08,30224.0,42.06,42.09,42.04,42.08,30224.0
2019-07-26 12:20:00,42.08,42.1,42.07,42.08,30009.0,42.08,42.1,42.07,42.08,30009.0
2019-07-26 12:25:00,42.08,42.09,42.01,42.02,39115.0,42.08,42.09,42.01,42.02,39115.0
2019-07-26 12:30:00,42.02,42.05,41.97,41.99,40509.0,42.02,42.05,41.97,41.99,40509.0
2019-07-26 12:35:00,41.98,42.0,41.98,41.99,43693.0,41.98,42.0,41.98,41.99,43693.0
2019-07-26 12:40:00,42.0,42.01,41.97,41.98,66820.0,42.0,42.01,41.97,41.98,66820.0
2019-07-26 12:45:00,41.98,42.01,41.98,42.01,40251.0,41.98,42.01,41.98,42.01,40251.0
2019-07-26 12:50:00,42.0,42.03,41.97,41.99,18730.0,42.0,42.03,41.97,41.99,18730.0
2019-07-26 12:55:00,41.98,42.0,41.97,42.0,12452.0,41.98,42.0,41.97,42.0,12452.0
2019-07-26 13:00:00,42.0,42.03,41.97,42.02,30165.0,42.0,42.03,41.97,42.02,30165.0
2019-07-26 13:05:00,42.01,42.02,41.97,41.97,23830.0,42.01,42.02,41.97,41.97,23830.0
2019-07-26 13:10:00,41.97,41.99,41.95,41.97,24623.0,41.97,41.99,41.95,41.97,24623.0
2019-07-26 13:15:00,41.98,41.99,41.95,41.97,22325.0,41.98,41.99,41.95,41.97,22325.0
2019-07-26 13:20:00,41.97,42.01,41.97,42.0,40975.0,41.97,42.01,41.97,42.0,40975.0
2019-07-26 13:25:00,41.99,42.01,41.94,41.96,41988.0,41.99,42.01,41.94,41.96,41988.0
2019-07-26 13:30:00,41.96,41.97,41.93,41.93,18939.0,41.96,41.97,41.93,41.93,18939.0
2019-07-26 13:35:00,41.94,41.97,41.93,41.97,21692.0,41.94,41.97,41.93,41.97,21692.0
2019-07-26 13:40:00,41.97,42.0,41.96,41.99,25493.0,41.97,42.0,41.96,41.99,25493.0
2019-07-26 13:45:00,41.99,42.0,41.93,41.94,50321.0,41.99,42.0,41.93,41.94,50321.0
2019-07-26 13:50:00,41.94,41.96,41.92,41.94,39999.0,41.94,41.96,41.92,41.94,39999.0
2019-07-26 13:55:00,41.94,42.0,41.93,42.0,73389.0,41.94,42.0,41.93,42.0,73389.0
2019-07-26 14:00:00,41.99,42.0,41.95,41.97,78090.0,41.99,42.0,41.95,41.97,78090.0
2019-07-26 14:05:00,41.97,42.04,41.96,42.02,88510.0,41.97,42.04,41.96,42.02,88510.0
2019-07-26 14:10:00,42.01,42.04,42.0,42.04,30460.0,42.01,42.04,42.0,42.04,30460.0
2019-07-26 14:15:00,42.04,42.04,42.01,42.04,27362.0,42.04,42.04,42.01,42.04,27362.0
2019-07-26 14:20:00,42.04,42.06,42.03,42.05,47130.0,42.04,42.06,42.03,42.05,47130.0
2019-07-26 14:25:00,42.05,42.05,42.03,42.03,24483.0,42.05,42.05,42.03,42.03,24483.0
2019-07-26 14:30:00,42.04,42.04,42.0,42.02,36483.0,42.04,42.04,42.0,42.02,36483.0
2019-07-26 14:35:00,42.02,42.04,42.01,42.02,22030.0,42.02,42.04,42.01,42.02,22030.0
2019-07-26 14:40:00,42.02,42.03,41.99,42.01,46127.0,42.02,42.03,41.99,42.01,46127.0
2019-07-26 14:45:00,42.01,42.09,42.01,42.09,92343.0,42.01,42.09,42.01,42.09,92343.0
2019-07-26 14:50:00,42.08,42.14,42.07,42.14,33129.0,42.08,42.14,42.07,42.14,33129.0
2019-07-26 14:55:00,42.14,42.2,42.14,42.2,25349.0,42.14,42.2,42.14,42.2,25349.0
2019-07-26 15:00:00,42.2,42.2,42.15,42.16,72097.0,42.2,42.2,42.15,42.16,72097.0
2019-07-26 15:05:00,42.16,42.17,42.13,42.15,35075.0,42.16,42.17,42.13,42.15,35075.0
2019-07-26 15:10:00,42.14,42.17,42.13,42.15,30629.0,42.14,42.17,42.13,42.15,30629.0
2019-07-26 15:15:00,42.14,42.15,42.11,42.12,42000.0,42.14,42.15,42.11,42.12,42000.0
2019-07-26 15:20:00,42.13,42.15,42.11,42.13,99622.0,42.13,42.15,42.11,42.13,99622.0
2019-07-26 15:25:00,42.13,42.14,42.07,42.09,25853.0,42.13,42.14,42.07,42.09,25853.0
2019-07-26 15:30:00,42.09,42.11,42.07,42.08,40047.0,42.09,42.11,42.07,42.08,40047.0
2019-07-26 15:35:00,42.08,42.11,42.07,42.1,50130.0,42.08,42.11,42.07,42.1,50130.0
2019-07-26 15:40:00,42.1,42.11,42.08,42.11,166246.0,42.1,42.11,42.08,42.11,166246.0
2019-07-26 15:45:00,42.11,42.13,42.09,42.11,71857.0,42.11,42.13,42.09,42.11,71857.0
2019-07-26 15:50:00,42.11,42.13,42.1,42.11,143359.0,42.11,42.13,42.1,42.11,143359.0
2019-07-26 15:55:00,42.11,42.12,42.02,42.09,287135.0,42.11,42.12,42.02,42.09,287135.0
2019-07-29 09:30:00,42.0,42.15,41.98,42.14,148937.0,42.0,42.15,41.98,42.14,148937.0
2019-07-29 09:35:00,42.13,42.13,41.99,42.06,25406.0,42.13,42.13,41.99,42.06,25406.0
2019-07-29 09:40:00,42.06,42.13,42.05,42.05,18225.0,42.06,42.13,42.05,42.05,18225.0
2019-07-29 09:45:00,42.05,42.06,41.94,41.95,29586.0,42.05,42.06,41.94,41.95,29586.0
2019-07-29 09:50:00,41.92,41.96,41.9,41.95,26344.0,41.92,41.96,41.9,41.95,26344.0
2019-07-29 09:55:00,41.96,41.98,41.88,41.89,34822.0,41.96,41.98,41.88,41.89,34822.0
2019-07-29 10:00:00,41.9,41.95,41.9,41.94,20659.0,41.9,41.95,41.9,41.94,20659.0
2019-07-29 10:05:00,41.94,41.99,41.92,41.99,63232.0,41.94,41.99,41.92,41.99,63232.0
2019-07-29 10:10:00,41.98,42.02,41.94,42.02,34057.0,41.98,42.02,41.94,42.02,34057.0
2019-07-29 10:15:00,42.03,42.07,42.0,42.0,24407.0,42.03,42.07,42.0,42.0,24407.0
2019-07-29 10:20:00,41.99,42.08,41.97,42.05,21078.0,41.99,42.08,41.97,42.05,21078.0
2019-07-29 10:25:00,42.04,42.07,42.02,42.03,17130.0,42.04,42.07,42.02,42.03,17130.0
2019-07-29 10:30:00,42.02,42.09,42.01,42.07,14908.0,42.02,42.09,42.01,42.07,14908.0
2019-07-29 10:35:00,42.07,42.1,42.05,42.08,31439.0,42.07,42.1,42.05,42.08,31439.0
2019-07-29 10:40:00,42.07,42.13,42.05,42.12,23109.0,42.07,42.13,42.05,42.12,23109.0
2019-07-29 10:45:00,42.11,42.21,42.09,42.21,149744.0,42.11,42.21,42.09,42.21,149744.0
2019-07-29 10:50:00,42.21,42.26,42.2,42.26,53840.0,42.21,42.26,42.2,42.26,53840.0
2019-07-29 10:55:00,42.26,42.26,42.19,42.22,26456.0,42.26,42.26,42.19,42.22,26456.0
2019-07-29 11:00:00,42.22,42.3,42.21,42.3,19471.0,42.22,42.3,42.21,42.3,19471.0
2019-07-29 11:05:00,42.3,42.34,42.27,42.27,19613.0,42.3,42.34,42.27,42.27,19613.0
2019-07-29 11:10:00,42.27,42.27,42.2,42.22,21987.0,42.27,42.27,42.2,42.22,21987.0
2019-07-29 11:15:00,42.21,42.25,42.19,42.25,15642.0,42.21,42.25,42.19,42.25,15642.0
2019-07-29 11:20:00,42.25,42.25,42.19,42.2,18976.0,42.25,42.25,42.19,42.2,18976.0
2019-07-29 11:25:00,42.2,42.22,42.19,42.22,10697.0,42.2,42.22,42.19,42.22,10697.0
2019-07-29 11:30:00,42.22,42.26,42.18,42.23,24861.0,42.22,42.26,42.18,42.23,24861.0
2019-07-29 11:35:00,42.23,42.27,42.21,42.27,57342.0,42.23,42.27,42.21,42.27,57342.0
2019-07-29 11:40:00,42.27,42.28,42.24,42.27,14886.0,42.27,42.28,42.24,42.27,14886.0
2019-07-29 11:45:00,42.28,42.33,42.28,42.31,16800.0,42.28,42.33,42.28,42.31,16800.0
2019-07-29 11:50:00,42.31,42.31,42.26,42.3,13423.0,42.31,42.31,42.26,42.3,13423.0
2019-07-29 11:55:00,42.29,42.3,42.23,42.25,24237.0,42.29,42.3,42.23,42.25,24237.0
2019-07-29 12:00:00,42.25,42.29,42.24,42.28,16374.0,42.25,42.29,42.24,42.28,16374.0
2019-07-29 12:05:00,42.27,42.28,42.25,42.28,15158.0,42.27,42.28,42.25,42.28,15158.0
2019-07-29 12:10:00,42.27,42.29,42.26,42.29,21459.0,42.27,42.29,42.26,42.29,21459.0
2019-07-29 12:15:00,42.3,42.32,42.29,42.3,11226.0,42.3,42.32,42.29,42.3,11226.0
2019-07-29 12:20:00,42.3,42.3,42.26,42.27,36006.0,42.3,42.3,42.26,42.27,36006.0
2019-07-29 12:25:00,42.27,42.3,42.24,42.3,24923.0,42.27,42.3,42.24,42.3,24923.0
2019-07-29 12:30:00,42.3,42.3,42.26,42.27,14979.0,42.3,42.3,42.26,42.27,14979.0
2019-07-29 12:35:00,42.27,42.28,42.24,42.27,13490.0,42.27,42.28,42.24,42.27,13490.0
2019-07-29 12:40:00,42.27,42.29,42.26,42.29,8775.0,42.27,42.29,42.26,42.29,8775.0
2019-07-29 12:45:00,42.29,42.32,42.28,42.3,14455.0,42.29,42.32,42.28,42.3,14455.0
2019-07-29 12:50:00,42.3,42.32,42.28,42.28,25026.0,42.3,42.32,42.28,42.28,25026.0
2019-07-29 12:55:00,42.29,42.31,42.28,42.31,33376.0,42.29,42.31,42.28,42.31,33376.0
2019-07-29 13:00:00,42.3,42.31,42.26,42.27,14750.0,42.3,42.31,42.26,42.27,14750.0
2019-07-29 13:05:00,42.27,42.27,42.24,42.26,25224.0,42.27,42.27,42.24,42.26,25224.0
2019-07-29 13:10:00,42.26,42.29,42.24,42.29,18245.0,42.26,42.29,42.24,42.29,18245.0
2019-07-29 13:15:00,42.29,42.36,42.28,42.36,29245.0,42.29,42.36,42.28,42.36,29245.0
2019-07-29 13:20:00,42.36,42.36,42.32,42.34,29328.0,42.36,42.36,42.32,42.34,29328.0
2019-07-29 13:25:00,42.34,42.34,42.32,42.33,10866.0,42.34,42.34,42.32,42.33,10866.0
2019-07-29 13:30:00,42.34,42.35,42.33,42.34,12246.0,42.34,42.35,42.33,42.34,12246.0
2019-07-29 13:35:00,42.35,42.37,42.31,42.31,31055.0,42.35,42.37,42.31,42.31,31055.0
2019-07-29 13:40:00,42.31,42.32,42.27,42.28,21557.0,42.31,42.32,42.27,42.28,21557.0
2019-07-29 13:45:00,42.28,42.28,42.27,42.27,15804.0,42.28,42.28,42.27,42.27,15804.0
2019-07-29 13:50:00,42.28,42.34,42.27,42.32,26223.0,42.28,42.34,42.27,42.32,26223.0
2019-07-29 13:55:00,42.32,42.34,42.31,42.33,20304.0,42.32,42.34,42.31,42.33,20304.0
2019-07-29 14:00:00,42.33,42.34,42.3,42.34,20607.0,42.33,42.34,42.3,42.34,20607.0
2019-07-29 14:05:00,42.33,42.35,42.31,42.32,26588.0,42.33,42.35,42.31,42.32,26588.0
2019-07-29 14:10:00,42.33,42.37,42.32,42.37,22666.0,42.33,42.37,42.32,42.37,22666.0
2019-07-29 14:15:00,42.36,42.38,42.35,42.38,22351.0,42.36,42.38,42.35,42.38,22351.0
2019-07-29 14:20:00,42.38,42.39,42.36,42.39,15091.0,42.38,42.39,42.36,42.39,15091.0
2019-07-29 14:25:00,42.39,42.4,42.36,42.4,21604.0,42.39,42.4,42.36,42.4,21604.0
2019-07-29 14:30:00,42.39,42.4,42.34,42.37,54849.0,42.39,42.4,42.34,42.37,54849.0
2019-07-29 14:35:00,42.37,42.37,42.32,42.34,43777.0,42.37,42.37,42.32,42.34,43777.0
2019-07-29 14:40:00,42.34,42.34,42.3,42.3,24267.0,42.34,42.34,42.3,42.3,24267.0
2019-07-29 14:45:00,42.3,42.3,42.24,42.26,50509.0,42.3,42.3,42.24,42.26,50509.0
2019-07-29 14:50:00,42.26,42.32,42.25,42.32,31241.0,42.26,42.32,42.25,42.32,31241.0
2019-07-29 14:55:00,42.32,42.33,42.31,42.32,31743.0,42.32,42.33,42.31,42.32,31743.0
2019-07-29 15:00:00,42.32,42.33,42.29,42.3,35980.0,42.32,42.33,42.29,42.3,35980.0
2019-07-29 15:05:00,42.3,42.31,42.3,42.3,32868.0,42.3,42.31,42.3,42.3,32868.0
2019-07-29 15:10:00,42.3,42.32,42.28,42.3,52752.0,42.3,42.32,42.28,42.3,52752.0
2019-07-29 15:15:00,42.3,42.31,42.28,42.29,45022.0,42.3,42.31,42.28,42.29,45022.0
2019-07-29 15:20:00,42.3,42.32,42.28,42.32,38862.0,42.3,42.32,42.28,42.32,38862.0
2019-07-29 15:25:00,42.32,42.33,42.3,42.32,59197.0,42.32,42.33,42.3,42.32,59197.0
2019-07-29 15:30:00,42.32,42.38,42.31,42.36,54541.0,42.32,42.38,42.31,42.36,54541.0
2019-07-29 15:35:00,42.36,42.37,42.29,42.3,83641.0,42.36,42.37,42.29,42.3,83641.0
2019-07-29 15:40:00,42.3,42.33,42.28,42.32,134363.0,42.3,42.33,42.28,42.32,134363.0
2019-07-29 15:45:00,42.32,42.33,42.28,42.31,129778.0,42.32,42.33,42.28,42.31,129778.0
2019-07-29 15:50:00,42.31,42.37,42.3,42.35,146881.0,42.31,42.37,42.3,42.35,146881.0
2019-07-29 15:55:00,42.35,42.35,42.28,42.3,194741.0,42.35,42.35,42.28,42.3,194741.0
2019-07-30 09:30:00,42.11,42.17,41.87,42.07,102164.0,42.11,42.17,41.87,42.07,102164.0
2019-07-30 09:35:00,42.07,42.2,42.05,42.19,33975.0,42.07,42.2,42.05,42.19,33975.0
2019-07-30 09:40:00,42.19,42.35,42.18,42.35,42838.0,42.19,42.35,42.18,42.35,42838.0
2019-07-30 09:45:00,42.37,42.43,42.34,42.38,21768.0,42.37,42.43,42.34,42.38,21768.0
2019-07-30 09:50:00,42.39,42.41,42.35,42.41,18954.0,42.39,42.41,42.35,42.41,18954.0
2019-07-30 09:55:00,42.4,42.45,42.35,42.36,21766.0,42.4,42.45,42.35,42.36,21766.0
2019-07-30 10:00:00,42.35,42.43,42.3,42.38,40323.0,42.35,42.43,42.3,42.38,40323.0
2019-07-30 10:05:00,42.38,42.39,42.33,42.34,27228.0,42.38,42.39,42.33,42.34,27228.0
2019-07-30 10:10:00,42.34,42.34,42.27,42.32,28553.0,42.34,42.34,42.27,42.32,28553.0
2019-07-30 10:15:00,42.33,42.41,42.33,42.39,22025.0,42.33,42.41,42.33,42.39,22025.0
2019-07-30 10:20:00,42.39,42.44,42.36,42.37,22791.0,42.39,42.44,42.36,42.37,22791.0
2019-07-30 10:25:00,42.37,42.42,42.37,42.41,24047.0,42.37,42.42,42.37,42.41,24047.0
2019-07-30 10:30:00,42.41,42.43,42.39,42.41,24097.0,42.41,42.43,42.39,42.41,24097.0
2019-07-30 10:35:00,42.41,42.41,42.35,42.38,22095.0,42.41,42.41,42.35,42.38,22095.0
2019-07-30 10:40:00,42.38,42.41,42.36,42.39,14949.0,42.38,42.41,42.36,42.39,14949.0
2019-07-30 10:45:00,42.38,42.49,42.38,42.47,16341.0,42.38,42.49,42.38,42.47,16341.0
2019-07-30 10:50:00,42.46,42.5,42.45,42.47,13811.0,42.46,42.5,42.45,42.47,13811.0
2019-07-30 10:55:00,42.47,42.54,42.44,42.54,30965.0,42.47,42.54,42.44,42.54,30965.0
2019-07-30 11:00:00,42.54,42.65,42.53,42.64,158048.0,42.54,42.65,42.53,42.64,158048.0
2019-07-30 11:05:00,42.64,42.67,42.58,42.66,59377.0,42.64,42.67,42.58,42.66,59377.0
2019-07-30 11:10:00,42.66,42.68,42.64,42.65,36006.0,42.66,42.68,42.64,42.65,36006.0
2019-07-30 11:15:00,42.65,42.65,42.58,42.59,41325.0,42.65,42.65,42.58,42.59,41325.0
2019-07-30 11:20:00,42.59,42.61,42.56,42.58,26774.0,42.59,42.61,42.56,42.58,26774.0
2019-07-30 11:25:00,42.58,42.67,42.57,42.66,106088.0,42.58,42.67,42.57,42.66,106088.0
2019-07-30 11:30:00,42.67,42.67,42.62,42.65,32553.0,42.67,42.67,42.62,42.65,32553.0
2019-07-30 11:35:00,42.65,42.67,42.61,42.65,28944.0,42.65,42.67,42.61,42.65,28944.0
2019-07-30 11:40:00,42.64,42.65,42.61,42.63,13363.0,42.64,42.65,42.61,42.63,13363.0
2019-07-30 11:45:00,42.63,42.64,42.59,42.62,23735.0,42.63,42.64,42.59,42.62,23735.0
2019-07-30 11:50:00,42.62,42.65,42.61,42.65,60307.0,42.62,42.65,42.61,42.65,60307.0
2019-07-30 11:55:00,42.64,42.66,42.61,42.63,48289.0,42.64,42.66,42.61,42.63,48289.0
2019-07-30 12:00:00,42.62,42.66,42.62,42.66,27355.0,42.62,42.66,42.62,42.66,27355.0
2019-07-30 12:05:00,42.66,42.68,42.64,42.66,34087.0,42.66,42.68,42.64,42.66,34087.0
2019-07-30 12:10:00,42.66,42.7,42.64,42.7,32067.0,42.66,42.7,42.64,42.7,32067.0
2019-07-30 12:15:00,42.7,42.72,42.68,42.7,39053.0,42.7,42.72,42.68,42.7,39053.0
2019-07-30 12:20:00,42.7,42.72,42.66,42.69,43766.0,42.7,42.72,42.66,42.69,43766.0
2019-07-30 12:25:00,42.68,42.7,42.65,42.7,26667.0,42.68,42.7,42.65,42.7,26667.0
2019-07-30 12:30:00,42.7,42.73,42.69,42.73,22923.0,42.7,42.73,42.69,42.73,22923.0
2019-07-30 12:35:00,42.73,42.73,42.69,42.71,18100.0,42.73,42.73,42.69,42.71,18100.0
2019-07-30 12:40:00,42.71,42.72,42.67,42.7,34291.0,42.71,42.72,42.67,42.7,34291.0
2019-07-30 12:45:00,42.7,42.72,42.7,42.71,19510.0,42.7,42.72,42.7,42.71,19510.0
2019-07-30 12:50:00,42.71,42.71,42.68,42.69,20031.0,42.71,42.71,42.68,42.69,20031.0
2019-07-30 12:55:00,42.69,42.7,42.66,42.7,25162.0,42.69,42.7,42.66,42.7,25162.0
2019-07-30 13:00:00,42.7,42.72,42.68,42.71,21104.0,42.7,42.72,42.68,42.71,21104.0
2019-07-30 13:05:00,42.7,42.75,42.7,42.75,14650.0,42.7,42.75,42.7,42.75,14650.0
2019-07-30 13:10:00,42.75,42.78,42.74,42.77,27319.0,42.75,42.78,42.74,42.77,27319.0
2019-07-30 13:15:00,42.77,42.79,42.75,42.75,30711.0,42.77,42.79,42.75,42.75,30711.0
2019-07-30 13:20:00,42.76,42.78,42.75,42.78,22463.0,42.76,42.78,42.75,42.78,22463.0
2019-07-30 13:25:00,42.78,42.78,42.74,42.75,24189.0,42.78,42.78,42.74,42.75,24189.0
2019-07-30 13:30:00,42.75,42.78,42.74,42.75,22785.0,42.75,42.78,42.74,42.75,22785.0
2019-07-30 13:35:00,42.75,42.76,42.73,42.75,21097.0,42.75,42.76,42.73,42.75,21097.0
2019-07-30 13:40:00,42.75,42.79,42.74,42.79,41168.0,42.75,42.79,42.74,42.79,41168.0
2019-07-30 13:45:00,42.79,42.82,42.78,42.81,20576.0,42.79,42.82,42.78,42.81,20576.0
2019-07-30 13:50:00,42.81,42.83,42.78,42.79,41143.0,42.81,42.83,42.78,42.79,41143.0
2019-07-30 13:55:00,42.79,42.8,42.76,42.77,38693.0,42.79,42.8,42.76,42.77,38693.0
2019-07-30 14:00:00,42.77,42.87,42.77,42.86,87610.0,42.77,42.87,42.77,42.86,87610.0
2019-07-30 14:05:00,42.86,42.87,42.82,42.83,34080.0,42.86,42.87,42.82,42.83,34080.0
2019-07-30 14:10:00,42.83,42.84,42.79,42.8,41156.0,42.83,42.84,42.79,42.8,41156.0
2019-07-30 14:15:00,42.8,42.82,42.76,42.77,99483.0,42.8,42.82,42.76,42.77,99483.0
2019-07-30 14:20:00,42.78,42.81,42.77,42.79,33281.0,42.78,42.81,42.77,42.79,33281.0
2019-07-30 14:25:00,42.79,42.8,42.76,42.78,26245.0,42.79,42.8,42.76,42.78,26245.0
2019-07-30 14:30:00,42.77,42.84,42.77,42.84,53816.0,42.77,42.84,42.77,42.84,53816.0
2019-07-30 14:35:00,42.84,42.85,42.81,42.84,34061.0,42.84,42.85,42.81,42.84,34061.0
2019-07-30 14:40:00,42.83,42.84,42.81,42.82,29096.0,42.83,42.84,42.81,42.82,29096.0
2019-07-30 14:45:00,42.82,42.82,42.77,42.77,45598.0,42.82,42.82,42.77,42.77,45598.0
2019-07-30 14:50:00,42.77,42.79,42.75,42.79,26914.0,42.77,42.79,42.75,42.79,26914.0
2019-07-30 14:55:00,42.78,42.8,42.77,42.8,49692.0,42.78,42.8,42.77,42.8,49692.0
2019-07-30 15:00:00,42.8,42.82,42.78,42.8,78358.0,42.8,42.82,42.78,42.8,78358.0
2019-07-30 15:05:00,42.8,42.83,42.8,42.83,61654.0,42.8,42.83,42.8,42.83,61654.0
2019-07-30 15:10:00,42.83,42.86,42.81,42.83,86632.0,42.83,42.86,42.81,42.83,86632.0
2019-07-30 15:15:00,42.83,42.87,42.82,42.84,105295.0,42.83,42.87,42.82,42.84,105295.0
2019-07-30 15:20:00,42.84,42.84,42.8,42.83,88960.0,42.84,42.84,42.8,42.83,88960.0
2019-07-30 15:25:00,42.83,42.84,42.79,42.8,52363.0,42.83,42.84,42.79,42.8,52363.0
2019-07-30 15:30:00,42.8,42.8,42.75,42.77,65609.0,42.8,42.8,42.75,42.77,65609.0
2019-07-30 15:35:00,42.77,42.79,42.71,42.79,70672.0,42.77,42.79,42.71,42.79,70672.0
2019-07-30 15:40:00,42.79,42.79,42.75,42.79,63279.0,42.79,42.79,42.75,42.79,63279.0
2019-07-30 15:45:00,42.78,42.85,42.77,42.82,108264.0,42.78,42.85,42.77,42.82,108264.0
2019-07-30 15:50:00,42.82,42.83,42.77,42.8,116144.0,42.82,42.83,42.77,42.8,116144.0
2019-07-30 15:55:00,42.8,42.87,42.75,42.86,232593.0,42.8,42.87,42.75,42.86,232593.0
2019-07-31 09:30:00,42.84,43.05,42.74,42.95,217601.0,42.84,43.05,42.74,42.95,217601.0
2019-07-31 09:35:00,42.95,43.17,42.93,43.11,304213.0,42.95,43.17,42.93,43.11,304213.0
2019-07-31 09:40:00,43.11,43.11,42.97,43.08,114610.0,43.11,43.11,42.97,43.08,114610.0
2019-07-31 09:45:00,43.08,43.1,42.93,43.01,56219.0,43.08,43.1,42.93,43.01,56219.0
2019-07-31 09:50:00,43.0,43.03,42.94,43.02,68648.0,43.0,43.03,42.94,43.02,68648.0
2019-07-31 09:55:00,43.03,43.08,43.0,43.02,67572.0,43.03,43.08,43.0,43.02,67572.0
2019-07-31 10:00:00,43.02,43.03,42.95,42.97,51194.0,43.02,43.03,42.95,42.97,51194.0
2019-07-31 10:05:00,42.97,43.0,42.87,42.9,37488.0,42.97,43.0,42.87,42.9,37488.0
2019-07-31 10:10:00,42.89,42.92,42.85,42.86,37849.0,42.89,42.92,42.85,42.86,37849.0
2019-07-31 10:15:00,42.85,42.91,42.8,42.88,60841.0,42.85,42.91,42.8,42.88,60841.0
2019-07-31 10:20:00,42.88,42.94,42.86,42.86,59499.0,42.88,42.94,42.86,42.86,59499.0
2019-07-31 10:25:00,42.85,42.87,42.79,42.87,36587.0,42.85,42.87,42.79,42.87,36587.0
2019-07-31 10:30:00,42.87,42.88,42.82,42.84,39940.0,42.87,42.88,42.82,42.84,39940.0
2019-07-31 10:35:00,42.84,42.86,42.79,42.8,51615.0,42.84,42.86,42.79,42.8,51615.0
2019-07-31 10:40:00,42.8,42.85,42.75,42.84,54462.0,42.8,42.85,42.75,42.84,54462.0
2019-07-31 10:45:00,42.84,42.86,42.81,42.82,30634.0,42.84,42.86,42.81,42.82,30634.0
2019-07-31 10:50:00,42.82,42.85,42.8,42.81,40736.0,42.82,42.85,42.8,42.81,40736.0
2019-07-31 10:55:00,42.82,42.87,42.81,42.86,26544.0,42.82,42.87,42.81,42.86,26544.0
2019-07-31 11:00:00,42.86,42.89,42.84,42.89,20094.0,42.86,42.89,42.84,42.89,20094.0
2019-07-31 11:05:00,42.88,42.89,42.78,42.78,35179.0,42.88,42.89,42.78,42.78,35179.0
2019-07-31 11:10:00,42.79,42.81,42.77,42.78,31965.0,42.79,42.81,42.77,42.78,31965.0
2019-07-31 11:15:00,42.78,42.86,42.77,42.84,39296.0,42.78,42.86,42.77,42.84,39296.0
2019-07-31 11:20:00,42.84,42.86,42.82,42.84,22434.0,42.84,42.86,42.82,42.84,22434.0
2019-07-31 11:25:00,42.84,42.86,42.83,42.86,28604.0,42.84,42.86,42.83,42.86,28604.0
2019-07-31 11:30:00,42.85,42.91,42.83,42.85,21894.0,42.85,42.91,42.83,42.85,21894.0
2019-07-31 11:35:00,42.85,42.86,42.77,42.79,29561.0,42.85,42.86,42.77,42.79,29561.0
2019-07-31 11:40:00,42.8,42.83,42.79,42.82,32785.0,42.8,42.83,42.79,42.82,32785.0
2019-07-31 11:45:00,42.82,42.84,42.8,42.82,17956.0,42.82,42.84,42.8,42.82,17956.0
2019-07-31 11:50:00,42.82,42.85,42.81,42.83,26864.0,42.82,42.85,42.81,42.83,26864.0
2019-07-31 11:55:00,42.84,42.84,42.81,42.83,23670.0,42.84,42.84,42.81,42.83,23670.0
2019-07-31 12:00:00,42.84,42.87,42.82,42.84,23753.0,42.84,42.87,42.82,42.84,23753.0
2019-07-31 12:05:00,42.84,42.91,42.84,42.89,73534.0,42.84,42.91,42.84,42.89,73534.0
2019-07-31 12:10:00,42.9,42.91,42.86,42.87,22869.0,42.9,42.91,42.86,42.87,22869.0
2019-07-31 12:15:00,42.87,42.92,42.86,42.91,51207.0,42.87,42.92,42.86,42.91,51207.0
2019-07-31 12:20:00,42.91,42.95,42.9,42.95,58223.0,42.91,42.95,42.9,42.95,58223.0
2019-07-31 12:25:00,42.95,42.96,42.92,42.96,65938.0,42.95,42.96,42.92,42.96,65938.0
2019-07-31 12:30:00,42.96,43.02,42.95,43.01,395141.0,42.96,43.02,42.95,43.01,395141.0
2019-07-31 12:35:00,43.01,43.03,43.0,43.02,107110.0,43.01,43.03,43.0,43.02,107110.0
2019-07-31 12:40:00,43.02,43.02,42.95,42.96,80463.0,43.02,43.02,42.95,42.96,80463.0
2019-07-31 12:45:00,42.96,42.98,42.91,42.91,35749.0,42.96,42.98,42.91,42.91,35749.0
2019-07-31 12:50:00,42.91,42.94,42.9,42.91,37428.0,42.91,42.94,42.9,42.91,37428.0
2019-07-31 12:55:00,42.92,42.92,42.87,42.9,24999.0,42.92,42.92,42.87,42.9,24999.0
2019-07-31 13:00:00,42.9,42.9,42.86,42.86,35960.0,42.9,42.9,42.86,42.86,35960.0
2019-07-31 13:05:00,42.86,42.87,42.83,42.84,23486.0,42.86,42.87,42.83,42.84,23486.0
2019-07-31 13:10:00,42.83,42.88,42.83,42.88,28546.0,42.83,42.88,42.83,42.88,28546.0
2019-07-31 13:15:00,42.87,42.88,42.82,42.84,20750.0,42.87,42.88,42.82,42.84,20750.0
2019-07-31 13:20:00,42.84,42.85,42.83,42.84,21769.0,42.84,42.85,42.83,42.84,21769.0
2019-07-31 13:25:00,42.84,42.87,42.82,42.83,35866.0,42.84,42.87,42.82,42.83,35866.0
2019-07-31 13:30:00,42.82,42.83,42.78,42.79,24294.0,42.82,42.83,42.78,42.79,24294.0
2019-07-31 13:35:00,42.79,42.81,42.76,42.79,37277.0,42.79,42.81,42.76,42.79,37277.0
2019-07-31 13:40:00,42.79,42.8,42.73,42.74,40377.0,42.79,42.8,42.73,42.74,40377.0
2019-07-31 13:45:00,42.73,42.81,42.73,42.8,16859.0,42.73,42.81,42.73,42.8,16859.0
2019-07-31 13:50:00,42.8,42.81,42.76,42.78,24507.0,42.8,42.81,42.76,42.78,24507.0
2019-07-31 13:55:00,42.78,42.9,42.77,42.9,21942.0,42.78,42.9,42.77,42.9,21942.0
2019-07-31 14:00:00,42.91,42.92,42.64,42.72,53844.0,42.91,42.92,42.64,42.72,53844.0
2019-07-31 14:05:00,42.74,42.82,42.7,42.73,44349.0,42.74,42.82,42.7,42.73,44349.0
2019-07-31 14:10:00,42.73,42.8,42.71,42.75,33524.0,42.73,42.8,42.71,42.75,33524.0
2019-07-31 14:15:00,42.75,42.78,42.72,42.74,26184.0,42.75,42.78,42.72,42.74,26184.0
2019-07-31 14:20:00,42.73,42.76,42.73,42.74,24033.0,42.73,42.76,42.73,42.74,24033.0
2019-07-31 14:25:00,42.74,42.78,42.71,42.73,38760.0,42.74,42.78,42.71,42.73,38760.0
2019-07-31 14:30:00,42.73,42.78,42.72,42.77,22981.0,42.73,42.78,42.72,42.77,22981.0
2019-07-31 14:35:00,42.78,42.8,42.58,42.59,70444.0,42.78,42.8,42.58,42.59,70444.0
2019-07-31 14:40:00,42.58,42.66,42.5,42.54,46091.0,42.58,42.66,42.5,42.54,46091.0
2019-07-31 14:45:00,42.54,42.6,42.43,42.46,72704.0,42.54,42.6,42.43,42.46,72704.0
2019-07-31 14:50:00,42.45,42.46,42.06,42.35,87991.0,42.45,42.46,42.06,42.35,87991.0
2019-07-31 14:55:00,42.35,42.48,42.32,42.47,52747.0,42.35,42.48,42.32,42.47,52747.0
2019-07-31 15:00:00,42.46,42.64,42.37,42.49,71136.0,42.46,42.64,42.37,42.49,71136.0
2019-07-31 15:05:00,42.5,42.59,42.48,42.51,55812.0,42.5,42.59,42.48,42.51,55812.0
2019-07-31 15:10:00,42.5,42.52,42.43,42.5,48859.0,42.5,42.52,42.43,42.5,48859.0
2019-07-31 15:15:00,42.49,42.55,42.41,42.53,68303.0,42.49,42.55,42.41,42.53,68303.0
2019-07-31 15:20:00,42.52,42.62,42.51,42.56,57506.0,42.52,42.62,42.51,42.56,57506.0
2019-07-31 15:25:00,42.56,42.63,42.56,42.61,69313.0,42.56,42.63,42.56,42.61,69313.0
2019-07-31 15:30:00,42.6,42.62,42.54,42.57,86436.0,42.6,42.62,42.54,42.57,86436.0
2019-07-31 15:35:00,42.57,42.66,42.55,42.63,88826.0,42.57,42.66,42.55,42.63,88826.0
2019-07-31 15:40:00,42.63,42.68,42.57,42.66,151816.0,42.63,42.68,42.57,42.66,151816.0
2019-07-31 15:45:00,42.66,42.69,42.55,42.57,153574.0,42.66,42.69,42.55,42.57,153574.0
2019-07-31 15:50:00,42.57,42.57,42.49,42.49,265054.0,42.57,42.57,42.49,42.49,265054.0
2019-07-31 15:55:00,42.49,42.53,42.44,42.44,407277.0,42.49,42.53,42.44,42.44,407277.0
2019-08-01 09:30:00,42.48,42.78,42.41,42.78,80033.0,42.48,42.78,42.41,42.78,80033.0
2019-08-01 09:35:00,42.78,42.86,42.67,42.84,56343.0,42.78,42.86,42.67,42.84,56343.0
2019-08-01 09:40:00,42.84,42.88,42.77,42.87,37654.0,42.84,42.88,42.77,42.87,37654.0
2019-08-01 09:45:00,42.87,42.88,42.71,42.77,86422.0,42.87,42.88,42.71,42.77,86422.0
2019-08-01 09:50:00,42.77,42.81,42.58,42.59,415739.0,42.77,42.81,42.58,42.59,415739.0
2019-08-01 09:55:00,42.59,42.9,42.59,42.9,52064.0,42.59,42.9,42.59,42.9,52064.0
2019-08-01 10:00:00,42.89,43.0,42.79,42.89,78234.0,42.89,43.0,42.79,42.89,78234.0
2019-08-01 10:05:00,42.88,42.94,42.84,42.84,42726.0,42.88,42.94,42.84,42.84,42726.0
2019-08-01 10:10:00,42.84,42.93,42.79,42.91,35589.0,42.84,42.93,42.79,42.91,35589.0
2019-08-01 10:15:00,42.91,43.08,42.88,43.07,47475.0,42.91,43.08,42.88,43.07,47475.0
2019-08-01 10:20:00,43.07,43.16,43.06,43.13,39749.0,43.07,43.16,43.06,43.13,39749.0
2019-08-01 10:25:00,43.13,43.18,43.07,43.18,63666.0,43.13,43.18,43.07,43.18,63666.0
2019-08-01 10:30:00,43.17,43.23,43.14,43.2,64178.0,43.17,43.23,43.14,43.2,64178.0
2019-08-01 10:35:00,43.2,43.23,43.15,43.19,73992.0,43.2,43.23,43.15,43.19,73992.0
2019-08-01 10:40:00,43.19,43.24,43.17,43.23,78814.0,43.19,43.24,43.17,43.23,78814.0
2019-08-01 10:45:00,43.24,43.27,43.2,43.22,64242.0,43.24,43.27,43.2,43.22,64242.0
2019-08-01 10:50:00,43.22,43.33,43.22,43.33,64145.0,43.22,43.33,43.22,43.33,64145.0
2019-08-01 10:55:00,43.33,43.33,43.27,43.3,77919.0,43.33,43.33,43.27,43.3,77919.0
2019-08-01 11:00:00,43.3,43.32,43.23,43.32,106727.0,43.3,43.32,43.23,43.32,106727.0
2019-08-01 11:05:00,43.32,43.32,43.12,43.13,98313.0,43.32,43.32,43.12,43.13,98313.0
2019-08-01 11:10:00,43.13,43.2,43.13,43.16,44547.0,43.13,43.2,43.13,43.16,44547.0
2019-08-01 11:15:00,43.16,43.19,43.11,43.12,74663.0,43.16,43.19,43.11,43.12,74663.0
2019-08-01 11:20:00,43.11,43.24,43.11,43.23,67758.0,43.11,43.24,43.11,43.23,67758.0
2019-08-01 11:25:00,43.23,43.36,43.22,43.36,47503.0,43.23,43.36,43.22,43.36,47503.0
2019-08-01 11:30:00,43.36,43.39,43.34,43.38,29907.0,43.36,43.39,43.34,43.38,29907.0
2019-08-01 11:35:00,43.37,43.39,43.33,43.35,42575.0,43.37,43.39,43.33,43.35,42575.0
2019-08-01 11:40:00,43.35,43.38,43.33,43.37,38077.0,43.35,43.38,43.33,43.37,38077.0
2019-08-01 11:45:00,43.37,43.41,43.36,43.4,39616.0,43.37,43.41,43.36,43.4,39616.0
2019-08-01 11:50:00,43.4,43.46,43.38,43.45,88641.0,43.4,43.46,43.38,43.45,88641.0
2019-08-01 11:55:00,43.45,43.46,43.38,43.39,90567.0,43.45,43.46,43.38,43.39,90567.0
2019-08-01 12:00:00,43.39,43.39,43.29,43.34,65176.0,43.39,43.39,43.29,43.34,65176.0
2019-08-01 12:05:00,43.33,43.35,43.28,43.29,86373.0,43.33,43.35,43.28,43.29,86373.0
2019-08-01 12:10:00,43.28,43.39,43.26,43.38,134364.0,43.28,43.39,43.26,43.38,134364.0
2019-08-01 12:15:00,43.38,43.44,43.37,43.43,45459.0,43.38,43.44,43.37,43.43,45459.0
2019-08-01 12:20:00,43.44,43.47,43.42,43.44,77561.0,43.44,43.47,43.42,43.44,77561.0
2019-08-01 12:25:00,43.44,43.45,43.4,43.43,40073.0,43.44,43.45,43.4,43.43,40073.0
2019-08-01 12:30:00,43.43,43.46,43.42,43.45,27800.0,43.43,43.46,43.42,43.45,27800.0
2019-08-01 12:35:00,43.46,43.5,43.45,43.5,41301.0,43.46,43.5,43.45,43.5,41301.0
2019-08-01 12:40:00,43.5,43.53,43.42,43.44,90684.0,43.5,43.53,43.42,43.44,90684.0
2019-08-01 12:45:00,43.43,43.46,43.43,43.46,25507.0,43.43,43.46,43.43,43.46,25507.0
2019-08-01 12:50:00,43.46,43.5,43.45,43.5,19704.0,43.46,43.5,43.45,43.5,19704.0
2019-08-01 12:55:00,43.5,43.5,43.45,43.47,21381.0,43.5,43.5,43.45,43.47,21381.0
2019-08-01 13:00:00,43.47,43.47,43.41,43.45,24003.0,43.47,43.47,43.41,43.45,24003.0
2019-08-01 13:05:00,43.45,43.5,43.44,43.5,25566.0,43.45,43.5,43.44,43.5,25566.0
2019-08-01 13:10:00,43.5,43.51,43.45,43.46,32019.0,43.5,43.51,43.45,43.46,32019.0
2019-08-01 13:15:00,43.46,43.47,43.44,43.45,32405.0,43.46,43.47,43.44,43.45,32405.0
2019-08-01 13:20:00,43.44,43.47,43.42,43.46,39575.0,43.44,43.47,43.42,43.46,39575.0
2019-08-01 13:25:00,43.46,43.46,42.97,43.02,156437.0,43.46,43.46,42.97,43.02,156437.0
2019-08-01 13:30:00,42.98,43.18,42.92,42.96,107950.0,42.98,43.18,42.92,42.96,107950.0
2019-08-01 13:35:00,42.96,43.07,42.9,43.0,85531.0,42.96,43.07,42.9,43.0,85531.0
2019-08-01 13:40:00,43.0,43.09,42.83,42.85,83869.0,43.0,43.09,42.83,42.85,83869.0
2019-08-01 13:45:00,42.84,42.97,42.79,42.93,37249.0,42.84,42.97,42.79,42.93,37249.0
2019-08-01 13:50:00,42.93,42.93,41.91,42.63,110497.0,42.93,42.93,41.91,42.63,110497.0
2019-08-01 13:55:00,42.63,42.83,42.51,42.79,68714.0,42.63,42.83,42.51,42.79,68714.0
2019-08-01 14:00:00,42.8,42.83,42.63,42.64,37182.0,42.8,42.83,42.63,42.64,37182.0
2019-08-01 14:05:00,42.65,42.72,42.56,42.61,28694.0,42.65,42.72,42.56,42.61,28694.0
2019-08-01 14:10:00,42.6,42.73,42.5,42.73,32295.0,42.6,42.73,42.5,42.73,32295.0
2019-08-01 14:15:00,42.74,42.75,42.67,42.73,36444.0,42.74,42.75,42.67,42.73,36444.0
2019-08-01 14:20:00,42.74,42.74,42.54,42.59,48800.0,42.74,42.74,42.54,42.59,48800.0
2019-08-01 14:25:00,42.6,42.65,42.53,42.63,76377.0,42.6,42.65,42.53,42.63,76377.0
2019-08-01 14:30:00,42.63,42.64,42.48,42.59,54938.0,42.63,42.64,42.48,42.59,54938.0
2019-08-01 14:35:00,42.59,42.59,42.46,42.46,57390.0,42.59,42.59,42.46,42.46,57390.0
2019-08-01 14:40:00,42.46,42.54,42.35,42.39,56843.0,42.46,42.54,42.35,42.39,56843.0
2019-08-01 14:45:00,42.38,42.6,42.36,42.59,55140.0,42.38,42.6,42.36,42.59,55140.0
2019-08-01 14:50:00,42.59,42.68,42.58,42.58,60276.0,42.59,42.68,42.58,42.58,60276.0
2019-08-01 14:55:00,42.58,42.59,42.51,42.59,68797.0,42.58,42.59,42.51,42.59,68797.0
2019-08-01 15:00:00,42.59,42.61,42.47,42.56,64121.0,42.59,42.61,42.47,42.56,64121.0
2019-08-01 15:05:00,42.56,42.59,42.46,42.49,64560.0,42.56,42.59,42.46,42.49,64560.0
2019-08-01 15:10:00,42.5,42.57,42.46,42.54,43362.0,42.5,42.57,42.46,42.54,43362.0
2019-08-01 15:15:00,42.53,42.67,42.51,42.66,61323.0,42.53,42.67,42.51,42.66,61323.0
2019-08-01 15:20:00,42.66,42.73,42.62,42.72,62452.0,42.66,42.73,42.62,42.72,62452.0
2019-08-01 15:25:00,42.71,42.71,42.63,42.64,59259.0,42.71,42.71,42.63,42.64,59259.0
2019-08-01 15:30:00,42.64,42.67,42.54,42.57,76200.0,42.64,42.67,42.54,42.57,76200.0
2019-08-01 15:35:00,42.57,42.67,42.55,42.66,97114.0,42.57,42.67,42.55,42.66,97114.0
2019-08-01 15:40:00,42.66,42.68,42.61,42.65,106075.0,42.66,42.68,42.61,42.65,106075.0
2019-08-01 15:45:00,42.65,42.68,42.56,42.57,109741.0,42.65,42.68,42.56,42.57,109741.0
2019-08-01 15:50:00,42.57,42.59,42.49,42.49,213702.0,42.57,42.59,42.49,42.49,213702.0
2019-08-01 15:55:00,42.5,42.68,42.49,42.6,387579.0,42.5,42.68,42.49,42.6,387579.0
2019-08-02 09:30:00,42.66,42.69,42.48,42.66,105252.0,42.66,42.69,42.48,42.66,105252.0
2019-08-02 09:35:00,42.69,42.73,42.58,42.73,43724.0,42.69,42.73,42.58,42.73,43724.0
2019-08-02 09:40:00,42.72,42.74,42.58,42.58,33751.0,42.72,42.74,42.58,42.58,33751.0
2019-08-02 09:45:00,42.58,42.58,42.37,42.39,34400.0,42.58,42.58,42.37,42.39,34400.0
2019-08-02 09:50:00,42.39,42.46,42.33,42.34,32920.0,42.39,42.46,42.33,42.34,32920.0
2019-08-02 09:55:00,42.35,42.39,42.28,42.3,32856.0,42.35,42.39,42.28,42.3,32856.0
2019-08-02 10:00:00,42.32,42.36,42.27,42.31,29018.0,42.32,42.36,42.27,42.31,29018.0
2019-08-02 10:05:00,42.3,42.32,42.25,42.26,15978.0,42.3,42.32,42.25,42.26,15978.0
2019-08-02 10:10:00,42.27,42.31,42.19,42.28,34514.0,42.27,42.31,42.19,42.28,34514.0
2019-08-02 10:15:00,42.27,42.32,42.23,42.27,39423.0,42.27,42.32,42.23,42.27,39423.0
2019-08-02 10:20:00,42.27,42.37,42.27,42.34,89702.0,42.27,42.37,42.27,42.34,89702.0
2019-08-02 10:25:00,42.34,42.35,42.28,42.32,91726.0,42.34,42.35,42.28,42.32,91726.0
2019-08-02 10:30:00,42.32,42.33,42.21,42.22,179170.0,42.32,42.33,42.21,42.22,179170.0
2019-08-02 10:35:00,42.22,42.33,42.16,42.29,121998.0,42.22,42.33,42.16,42.29,121998.0
2019-08-02 10:40:00,42.29,42.32,42.26,42.32,27597.0,42.29,42.32,42.26,42.32,27597.0
2019-08-02 10:45:00,42.31,42.4,42.31,42.35,51110.0,42.31,42.4,42.31,42.35,51110.0
2019-08-02 10:50:00,42.35,42.35,42.24,42.27,158557.0,42.35,42.35,42.24,42.27,158557.0
2019-08-02 10:55:00,42.27,42.32,42.22,42.27,57038.0,42.27,42.32,42.22,42.27,57038.0
2019-08-02 11:00:00,42.27,42.3,42.21,42.23,66373.0,42.27,42.3,42.21,42.23,66373.0
2019-08-02 11:05:00,42.24,42.33,42.24,42.28,86578.0,42.24,42.33,42.24,42.28,86578.0
2019-08-02 11:10:00,42.28,42.37,42.27,42.3,27964.0,42.28,42.37,42.27,42.3,27964.0
2019-08-02 11:15:00,42.3,42.45,42.28,42.44,32648.0,42.3,42.45,42.28,42.44,32648.0
2019-08-02 11:20:00,42.43,42.43,42.36,42.38,35083.0,42.43,42.43,42.36,42.38,35083.0
2019-08-02 11:25:00,42.38,42.41,42.34,42.36,31072.0,42.38,42.41,42.34,42.36,31072.0
2019-08-02 11:30:00,42.35,42.4,42.32,42.34,33913.0,42.35,42.4,42.32,42.34,33913.0
2019-08-02 11:35:00,42.34,42.37,42.3,42.3,31512.0,42.34,42.37,42.3,42.3,31512.0
2019-08-02 11:40:00,42.29,42.33,42.25,42.32,27718.0,42.29,42.33,42.25,42.32,27718.0
2019-08-02 11:45:00,42.32,42.4,42.3,42.38,34330.0,42.32,42.4,42.3,42.38,34330.0
2019-08-02 11:50:00,42.38,42.39,42.32,42.36,49460.0,42.38,42.39,42.32,42.36,49460.0
2019-08-02 11:55:00,42.36,42.43,42.35,42.43,20042.0,42.36,42.43,42.35,42.43,20042.0
2019-08-02 12:00:00,42.43,42.45,42.38,42.42,42493.0,42.43,42.45,42.38,42.42,42493.0
2019-08-02 12:05:00,42.41,42.49,42.4,42.49,17089.0,42.41,42.49,42.4,42.49,17089.0
2019-08-02 12:10:00,42.48,42.49,42.43,42.48,28737.0,42.48,42.49,42.43,42.48,28737.0
2019-08-02 12:15:00,42.48,42.5,42.42,42.47,56891.0,42.48,42.5,42.42,42.47,56891.0
2019-08-02 12:20:00,42.47,42.5,42.43,42.48,30740.0,42.47,42.5,42.43,42.48,30740.0
2019-08-02 12:25:00,42.48,42.5,42.44,42.5,27730.0,42.48,42.5,42.44,42.5,27730.0
2019-08-02 12:30:00,42.49,42.5,42.45,42.46,61734.0,42.49,42.5,42.45,42.46,61734.0
2019-08-02 12:35:00,42.46,42.48,42.41,42.47,28261.0,42.46,42.48,42.41,42.47,28261.0
2019-08-02 12:40:00,42.47,42.49,42.41,42.47,17024.0,42.47,42.49,42.41,42.47,17024.0
2019-08-02 12:45:00,42.47,42.47,42.41,42.42,24356.0,42.47,42.47,42.41,42.42,24356.0
2019-08-02 12:50:00,42.43,42.46,42.4,42.41,13568.0,42.43,42.46,42.4,42.41,13568.0
2019-08-02 12:55:00,42.42,42.43,42.36,42.39,22961.0,42.42,42.43,42.36,42.39,22961.0
2019-08-02 13:00:00,42.38,42.38,42.31,42.36,24052.0,42.38,42.38,42.31,42.36,24052.0
2019-08-02 13:05:00,42.36,42.36,42.33,42.35,21058.0,42.36,42.36,42.33,42.35,21058.0
2019-08-02 13:10:00,42.36,42.36,42.3,42.32,15030.0,42.36,42.36,42.3,42.32,15030.0
2019-08-02 13:15:00,42.33,42.39,42.32,42.36,24476.0,42.33,42.39,42.32,42.36,24476.0
2019-08-02 13:20:00,42.35,42.42,42.35,42.38,17274.0,42.35,42.42,42.35,42.38,17274.0
2019-08-02 13:25:00,42.37,42.42,42.36,42.36,23602.0,42.37,42.42,42.36,42.36,23602.0
2019-08-02 13:30:00,42.37,42.37,42.32,42.33,26522.0,42.37,42.37,42.32,42.33,26522.0
2019-08-02 13:35:00,42.33,42.34,42.29,42.33,16603.0,42.33,42.34,42.29,42.33,16603.0
2019-08-02 13:40:00,42.33,42.41,42.33,42.4,26427.0,42.33,42.41,42.33,42.4,26427.0
2019-08-02 13:45:00,42.4,42.44,42.38,42.39,18402.0,42.4,42.44,42.38,42.39,18402.0
2019-08-02 13:50:00,42.38,42.4,42.36,42.39,22651.0,42.38,42.4,42.36,42.39,22651.0
2019-08-02 13:55:00,42.38,42.4,42.36,42.39,24802.0,42.38,42.4,42.36,42.39,24802.0
2019-08-02 14:00:00,42.38,42.43,42.34,42.42,29585.0,42.38,42.43,42.34,42.42,29585.0
2019-08-02 14:05:00,42.42,42.5,42.42,42.47,30209.0,42.42,42.5,42.42,42.47,30209.0
2019-08-02 14:10:00,42.48,42.5,42.48,42.5,27604.0,42.48,42.5,42.48,42.5,27604.0
2019-08-02 14:15:00,42.49,42.49,42.45,42.46,26948.0,42.49,42.49,42.45,42.46,26948.0
2019-08-02 14:20:00,42.47,42.58,42.46,42.55,90678.0,42.47,42.58,42.46,42.55,90678.0
2019-08-02 14:25:00,42.54,42.57,42.48,42.52,35820.0,42.54,42.57,42.48,42.52,35820.0
2019-08-02 14:30:00,42.52,42.55,42.51,42.54,17094.0,42.52,42.55,42.51,42.54,17094.0
2019-08-02 14:35:00,42.54,42.59,42.5,42.59,29864.0,42.54,42.59,42.5,42.59,29864.0
2019-08-02 14:40:00,42.58,42.59,42.54,42.55,17326.0,42.58,42.59,42.54,42.55,17326.0
2019-08-02 14:45:00,42.55,42.61,42.53,42.54,28414.0,42.55,42.61,42.53,42.54,28414.0
2019-08-02 14:50:00,42.55,42.55,42.51,42.52,24064.0,42.55,42.55,42.51,42.52,24064.0
2019-08-02 14:55:00,42.51,42.53,42.48,42.52,42338.0,42.51,42.53,42.48,42.52,42338.0
2019-08-02 15:00:00,42.53,42.58,42.5,42.52,45627.0,42.53,42.58,42.5,42.52,45627.0
2019-08-02 15:05:00,42.52,42.53,42.46,42.46,29453.0,42.52,42.53,42.46,42.46,29453.0
2019-08-02 15:10:00,42.46,42.46,42.41,42.43,31017.0,42.46,42.46,42.41,42.43,31017.0
2019-08-02 15:15:00,42.43,42.5,42.42,42.49,44517.0,42.43,42.5,42.42,42.49,44517.0
2019-08-02 15:20:00,42.5,42.62,42.48,42.62,47039.0,42.5,42.62,42.48,42.62,47039.0
2019-08-02 15:25:00,42.61,42.67,42.6,42.63,43689.0,42.61,42.67,42.6,42.63,43689.0
2019-08-02 15:30:00,42.63,42.66,42.59,42.61,66405.0,42.63,42.66,42.59,42.61,66405.0
2019-08-02 15:35:00,42.61,42.83,42.61,42.75,207746.0,42.61,42.83,42.61,42.75,207746.0
2019-08-02 15:40:00,42.75,42.78,42.69,42.76,102032.0,42.75,42.78,42.69,42.76,102032.0
2019-08-02 15:45:00,42.75,42.76,42.65,42.65,121643.0,42.75,42.76,42.65,42.65,121643.0
2019-08-02 15:50:00,42.66,42.7,42.61,42.65,222221.0,42.66,42.7,42.61,42.65,222221.0
2019-08-02 15:55:00,42.63,42.77,42.63,42.74,466297.0,42.63,42.77,42.63,42.74,466297.0
2019-08-05 09:30:00,42.19,42.32,41.93,42.05,117317.0,42.19,42.32,41.93,42.05,117317.0
2019-08-05 09:35:00,42.05,42.17,41.94,42.11,33739.0,42.05,42.17,41.94,42.11,33739.0
2019-08-05 09:40:00,42.12,42.16,41.96,41.96,38888.0,42.12,42.16,41.96,41.96,38888.0
2019-08-05 09:45:00,41.95,42.01,41.88,41.88,27355.0,41.95,42.01,41.88,41.88,27355.0
2019-08-05 09:50:00,41.87,42.04,41.85,41.99,21283.0,41.87,42.04,41.85,41.99,21283.0
2019-08-05 09:55:00,42.0,42.01,41.89,41.92,65683.0,42.0,42.01,41.89,41.92,65683.0
2019-08-05 10:00:00,41.92,42.01,41.84,41.87,39927.0,41.92,42.01,41.84,41.87,39927.0
2019-08-05 10:05:00,41.88,41.93,41.86,41.9,55477.0,41.88,41.93,41.86,41.9,55477.0
2019-08-05 10:10:00,41.91,41.93,41.84,41.9,51117.0,41.91,41.93,41.84,41.9,51117.0
2019-08-05 10:15:00,41.89,41.93,41.85,41.86,179121.0,41.89,41.93,41.85,41.86,179121.0
2019-08-05 10:20:00,41.85,41.88,41.78,41.82,58249.0,41.85,41.88,41.78,41.82,58249.0
2019-08-05 10:25:00,41.81,41.88,41.78,41.87,44672.0,41.81,41.88,41.78,41.87,44672.0
2019-08-05 10:30:00,41.87,41.94,41.86,41.9,69434.0,41.87,41.94,41.86,41.9,69434.0
2019-08-05 10:35:00,41.89,41.93,41.8,41.81,41017.0,41.89,41.93,41.8,41.81,41017.0
2019-08-05 10:40:00,41.8,41.83,41.7,41.77,41394.0,41.8,41.83,41.7,41.77,41394.0
2019-08-05 10:45:00,41.77,41.9,41.76,41.87,67767.0,41.77,41.9,41.76,41.87,67767.0
2019-08-05 10:50:00,41.86,41.93,41.85,41.9,107348.0,41.86,41.93,41.85,41.9,107348.0
2019-08-05 10:55:00,41.91,41.98,41.89,41.98,100464.0,41.91,41.98,41.89,41.98,100464.0
2019-08-05 11:00:00,41.98,42.07,41.96,42.07,103593.0,41.98,42.07,41.96,42.07,103593.0
2019-08-05 11:05:00,42.07,42.16,42.05,42.11,114178.0,42.07,42.16,42.05,42.11,114178.0
2019-08-05 11:10:00,42.12,42.2,42.1,42.19,161965.0,42.12,42.2,42.1,42.19,161965.0
2019-08-05 11:15:00,42.19,42.2,42.08,42.13,119912.0,42.19,42.2,42.08,42.13,119912.0
2019-08-05 11:20:00,42.13,42.17,42.08,42.14,59324.0,42.13,42.17,42.08,42.14,59324.0
2019-08-05 11:25:00,42.15,42.17,42.1,42.11,34895.0,42.15,42.17,42.1,42.11,34895.0
2019-08-05 11:30:00,42.11,42.11,41.97,41.98,46912.0,42.11,42.11,41.97,41.98,46912.0
2019-08-05 11:35:00,41.98,41.98,41.89,41.91,46965.0,41.98,41.98,41.89,41.91,46965.0
2019-08-05 11:40:00,41.91,41.91,41.84,41.84,34112.0,41.91,41.91,41.84,41.84,34112.0
2019-08-05 11:45:00,41.84,41.94,41.84,41.89,20529.0,41.84,41.94,41.84,41.89,20529.0
2019-08-05 11:50:00,41.9,41.91,41.85,41.89,19033.0,41.9,41.91,41.85,41.89,19033.0
2019-08-05 11:55:00,41.88,41.89,41.76,41.76,32392.0,41.88,41.89,41.76,41.76,32392.0
2019-08-05 12:00:00,41.75,41.77,41.71,41.76,31075.0,41.75,41.77,41.71,41.76,31075.0
2019-08-05 12:05:00,41.75,41.81,41.73,41.73,25120.0,41.75,41.81,41.73,41.73,25120.0
2019-08-05 12:10:00,41.73,41.74,41.67,41.73,36190.0,41.73,41.74,41.67,41.73,36190.0
2019-08-05 12:15:00,41.72,41.76,41.68,41.74,27853.0,41.72,41.76,41.68,41.74,27853.0
2019-08-05 12:20:00,41.73,41.76,41.71,41.73,27602.0,41.73,41.76,41.71,41.73,27602.0
2019-08-05 12:25:00,41.73,41.73,41.59,41.6,57574.0,41.73,41.73,41.59,41.6,57574.0
2019-08-05 12:30:00,41.59,41.65,41.59,41.61,27384.0,41.59,41.65,41.59,41.61,27384.0
2019-08-05 12:35:00,41.61,41.63,41.56,41.58,30866.0,41.61,41.63,41.56,41.58,30866.0
2019-08-05 12:40:00,41.59,41.59,41.51,41.54,42675.0,41.59,41.59,41.51,41.54,42675.0
2019-08-05 12:45:00,41.53,41.54,41.46,41.47,47168.0,41.53,41.54,41.46,41.47,47168.0
2019-08-05 12:50:00,41.47,41.59,41.46,41.55,43417.0,41.47,41.59,41.46,41.55,43417.0
2019-08-05 12:55:00,41.54,41.57,41.46,41.54,71787.0,41.54,41.57,41.46,41.54,71787.0
2019-08-05 13:00:00,41.53,41.65,41.5,41.64,30441.0,41.53,41.65,41.5,41.64,30441.0
2019-08-05 13:05:00,41.65,41.71,41.63,41.66,47454.0,41.65,41.71,41.63,41.66,47454.0
2019-08-05 13:10:00,41.66,41.75,41.65,41.71,30124.0,41.66,41.75,41.65,41.71,30124.0
2019-08-05 13:15:00,41.71,41.75,41.7,41.73,39084.0,41.71,41.75,41.7,41.73,39084.0
2019-08-05 13:20:00,41.73,41.82,41.72,41.8,39490.0,41.73,41.82,41.72,41.8,39490.0
2019-08-05 13:25:00,41.81,41.81,41.69,41.72,44147.0,41.81,41.81,41.69,41.72,44147.0
2019-08-05 13:30:00,41.71,41.76,41.69,41.75,41888.0,41.71,41.76,41.69,41.75,41888.0
2019-08-05 13:35:00,41.75,41.85,41.75,41.84,37250.0,41.75,41.85,41.75,41.84,37250.0
2019-08-05 13:40:00,41.84,41.85,41.63,41.66,58851.0,41.84,41.85,41.63,41.66,58851.0
2019-08-05 13:45:00,41.66,41.66,41.61,41.65,78676.0,41.66,41.66,41.61,41.65,78676.0
2019-08-05 13:50:00,41.65,41.69,41.63,41.66,35494.0,41.65,41.69,41.63,41.66,35494.0
2019-08-05 13:55:00,41.67,41.68,41.63,41.64,42118.0,41.67,41.68,41.63,41.64,42118.0
2019-08-05 14:00:00,41.63,41.66,41.59,41.64,27903.0,41.63,41.66,41.59,41.64,27903.0
2019-08-05 14:05:00,41.64,41.65,41.58,41.58,29868.0,41.64,41.65,41.58,41.58,29868.0
2019-08-05 14:10:00,41.58,41.67,41.57,41.67,26813.0,41.58,41.67,41.57,41.67,26813.0
2019-08-05 14:15:00,41.66,41.67,41.61,41.61,36693.0,41.66,41.67,41.61,41.61,36693.0
2019-08-05 14:20:00,41.62,41.62,41.53,41.55,32115.0,41.62,41.62,41.53,41.55,32115.0
2019-08-05 14:25:00,41.55,41.56,41.45,41.46,31554.0,41.55,41.56,41.45,41.46,31554.0
2019-08-05 14:30:00,41.46,41.5,41.42,41.5,26311.0,41.46,41.5,41.42,41.5,26311.0
2019-08-05 14:35:00,41.51,41.54,41.4,41.41,55689.0,41.51,41.54,41.4,41.41,55689.0
2019-08-05 14:40:00,41.4,41.43,41.29,41.3,50359.0,41.4,41.43,41.29,41.3,50359.0
2019-08-05 14:45:00,41.3,41.38,41.28,41.3,49358.0,41.3,41.38,41.28,41.3,49358.0
2019-08-05 14:50:00,41.3,41.33,41.22,41.23,54062.0,41.3,41.33,41.22,41.23,54062.0
2019-08-05 14:55:00,41.24,41.31,41.19,41.23,45824.0,41.24,41.31,41.19,41.23,45824.0
2019-08-05 15:00:00,41.23,41.29,41.03,41.04,87638.0,41.23,41.29,41.03,41.04,87638.0
2019-08-05 15:05:00,41.04,41.05,40.9,40.94,154928.0,41.04,41.05,40.9,40.94,154928.0
2019-08-05 15:10:00,40.93,41.17,40.93,41.16,125184.0,40.93,41.17,40.93,41.16,125184.0
2019-08-05 15:15:00,41.15,41.26,41.04,41.25,73541.0,41.15,41.26,41.04,41.25,73541.0
2019-08-05 15:20:00,41.25,41.32,41.19,41.22,95664.0,41.25,41.32,41.19,41.22,95664.0
2019-08-05 15:25:00,41.23,41.31,41.2,41.22,90601.0,41.23,41.31,41.2,41.22,90601.0
2019-08-05 15:30:00,41.22,41.35,41.14,41.31,131706.0,41.22,41.35,41.14,41.31,131706.0
2019-08-05 15:35:00,41.32,41.45,41.29,41.4,119000.0,41.32,41.45,41.29,41.4,119000.0
2019-08-05 15:40:00,41.41,41.47,41.35,41.43,118233.0,41.41,41.47,41.35,41.43,118233.0
2019-08-05 15:45:00,41.43,41.49,41.28,41.34,175733.0,41.43,41.49,41.28,41.34,175733.0
2019-08-05 15:50:00,41.33,41.34,41.22,41.31,217641.0,41.33,41.34,41.22,41.31,217641.0
2019-08-05 15:55:00,41.32,41.41,41.31,41.35,366851.0,41.32,41.41,41.31,41.35,366851.0
2019-08-06 09:30:00,41.63,41.85,41.53,41.63,139702.0,41.63,41.85,41.53,41.63,139702.0
2019-08-06 09:35:00,41.64,41.64,41.4,41.49,100842.0,41.64,41.64,41.4,41.49,100842.0
2019-08-06 09:40:00,41.49,41.66,41.44,41.65,46842.0,41.49,41.66,41.44,41.65,46842.0
2019-08-06 09:45:00,41.66,41.7,41.52,41.62,47811.0,41.66,41.7,41.52,41.62,47811.0
2019-08-06 09:50:00,41.62,41.7,41.58,41.65,19063.0,41.62,41.7,41.58,41.65,19063.0
2019-08-06 09:55:00,41.66,41.79,41.65,41.79,28478.0,41.66,41.79,41.65,41.79,28478.0
2019-08-06 10:00:00,41.79,41.91,41.75,41.84,31061.0,41.79,41.91,41.75,41.84,31061.0
2019-08-06 10:05:00,41.84,41.87,41.74,41.74,36083.0,41.84,41.87,41.74,41.74,36083.0
2019-08-06 10:10:00,41.75,41.76,41.62,41.66,23900.0,41.75,41.76,41.62,41.66,23900.0
2019-08-06 10:15:00,41.66,41.67,41.58,41.61,141466.0,41.66,41.67,41.58,41.61,141466.0
2019-08-06 10:20:00,41.62,41.8,41.61,41.8,27581.0,41.62,41.8,41.61,41.8,27581.0
2019-08-06 10:25:00,41.8,41.87,41.78,41.8,20586.0,41.8,41.87,41.78,41.8,20586.0
2019-08-06 10:30:00,41.79,41.89,41.77,41.82,21574.0,41.79,41.89,41.77,41.82,21574.0
2019-08-06 10:35:00,41.82,41.95,41.75,41.94,31512.0,41.82,41.95,41.75,41.94,31512.0
2019-08-06 10:40:00,41.95,42.06,41.93,41.98,42211.0,41.95,42.06,41.93,41.98,42211.0
2019-08-06 10:45:00,41.97,41.99,41.9,41.91,22977.0,41.97,41.99,41.9,41.91,22977.0
2019-08-06 10:50:00,41.91,41.93,41.88,41.91,53695.0,41.91,41.93,41.88,41.91,53695.0
2019-08-06 10:55:00,41.9,41.91,41.86,41.91,34831.0,41.9,41.91,41.86,41.91,34831.0
2019-08-06 11:00:00,41.91,41.92,41.8,41.8,28619.0,41.91,41.92,41.8,41.8,28619.0
2019-08-06 11:05:00,41.81,41.91,41.79,41.8,28484.0,41.81,41.91,41.79,41.8,28484.0
2019-08-06 11:10:00,41.8,41.82,41.74,41.75,30828.0,41.8,41.82,41.74,41.75,30828.0
2019-08-06 11:15:00,41.75,41.79,41.74,41.76,21768.0,41.75,41.79,41.74,41.76,21768.0
2019-08-06 11:20:00,41.75,41.89,41.74,41.89,14308.0,41.75,41.89,41.74,41.89,14308.0
2019-08-06 11:25:00,41.9,41.95,41.88,41.89,55556.0,41.9,41.95,41.88,41.89,55556.0
2019-08-06 11:30:00,41.89,41.92,41.74,41.76,26733.0,41.89,41.92,41.74,41.76,26733.0
2019-08-06 11:35:00,41.77,41.83,41.72,41.83,18102.0,41.77,41.83,41.72,41.83,18102.0
2019-08-06 11:40:00,41.83,41.91,41.81,41.85,23895.0,41.83,41.91,41.81,41.85,23895.0
2019-08-06 11:45:00,41.85,41.95,41.84,41.95,15485.0,41.85,41.95,41.84,41.95,15485.0
2019-08-06 11:50:00,41.96,41.96,41.87,41.89,22420.0,41.96,41.96,41.87,41.89,22420.0
2019-08-06 11:55:00,41.89,41.98,41.86,41.97,20086.0,41.89,41.98,41.86,41.97,20086.0
2019-08-06 12:00:00,41.98,42.05,41.97,41.98,54912.0,41.98,42.05,41.97,41.98,54912.0
2019-08-06 12:05:00,41.98,42.0,41.93,41.98,23900.0,41.98,42.0,41.93,41.98,23900.0
2019-08-06 12:10:00,41.98,42.06,41.96,42.05,24200.0,41.98,42.06,41.96,42.05,24200.0
2019-08-06 12:15:00,42.04,42.04,41.96,41.97,26567.0,42.04,42.04,41.96,41.97,26567.0
2019-08-06 12:20:00,41.97,41.98,41.89,41.91,17673.0,41.97,41.98,41.89,41.91,17673.0
2019-08-06 12:25:00,41.91,41.92,41.87,41.89,30996.0,41.91,41.92,41.87,41.89,30996.0
2019-08-06 12:30:00,41.89,41.92,41.85,41.9,18121.0,41.89,41.92,41.85,41.9,18121.0
2019-08-06 12:35:00,41.89,41.96,41.88,41.93,14907.0,41.89,41.96,41.88,41.93,14907.0
2019-08-06 12:40:00,41.92,41.93,41.9,41.92,14778.0,41.92,41.93,41.9,41.92,14778.0
2019-08-06 12:45:00,41.92,41.93,41.8,41.81,18570.0,41.92,41.93,41.8,41.81,18570.0
2019-08-06 12:50:00,41.81,41.81,41.76,41.81,15904.0,41.81,41.81,41.76,41.81,15904.0
2019-08-06 12:55:00,41.81,41.86,41.79,41.84,30270.0,41.81,41.86,41.79,41.84,30270.0
2019-08-06 13:00:00,41.85,41.94,41.85,41.94,13039.0,41.85,41.94,41.85,41.94,13039.0
2019-08-06 13:05:00,41.94,42.0,41.93,41.96,24223.0,41.94,42.0,41.93,41.96,24223.0
2019-08-06 13:10:00,41.97,42.0,41.95,41.99,21310.0,41.97,42.0,41.95,41.99,21310.0
2019-08-06 13:15:00,41.98,42.01,41.97,41.98,23067.0,41.98,42.01,41.97,41.98,23067.0
2019-08-06 13:20:00,41.99,42.04,41.98,42.03,15467.0,41.99,42.04,41.98,42.03,15467.0
2019-08-06 13:25:00,42.03,42.08,42.0,42.01,18582.0,42.03,42.08,42.0,42.01,18582.0
2019-08-06 13:30:00,42.01,42.06,41.99,42.06,13152.0,42.01,42.06,41.99,42.06,13152.0
2019-08-06 13:35:00,42.06,42.1,42.03,42.09,20074.0,42.06,42.1,42.03,42.09,20074.0
2019-08-06 13:40:00,42.09,42.12,42.06,42.08,17341.0,42.09,42.12,42.06,42.08,17341.0
2019-08-06 13:45:00,42.08,42.13,42.08,42.12,18912.0,42.08,42.13,42.08,42.12,18912.0
2019-08-06 13:50:00,42.13,42.14,42.07,42.11,24238.0,42.13,42.14,42.07,42.11,24238.0
2019-08-06 13:55:00,42.11,42.11,42.06,42.1,16671.0,42.11,42.11,42.06,42.1,16671.0
2019-08-06 14:00:00,42.09,42.09,41.99,42.0,23376.0,42.09,42.09,41.99,42.0,23376.0
2019-08-06 14:05:00,41.99,42.01,41.96,41.98,17544.0,41.99,42.01,41.96,41.98,17544.0
2019-08-06 14:10:00,41.99,42.08,41.99,42.08,13845.0,41.99,42.08,41.99,42.08,13845.0
2019-08-06 14:15:00,42.08,42.16,42.08,42.09,94253.0,42.08,42.16,42.08,42.09,94253.0
2019-08-06 14:20:00,42.1,42.15,42.09,42.14,22268.0,42.1,42.15,42.09,42.14,22268.0
2019-08-06 14:25:00,42.13,42.16,42.12,42.15,17448.0,42.13,42.16,42.12,42.15,17448.0
2019-08-06 14:30:00,42.15,42.24,42.13,42.23,31398.0,42.15,42.24,42.13,42.23,31398.0
2019-08-06 14:35:00,42.23,42.23,42.13,42.14,26393.0,42.23,42.23,42.13,42.14,26393.0
2019-08-06 14:40:00,42.13,42.2,42.1,42.18,21039.0,42.13,42.2,42.1,42.18,21039.0
2019-08-06 14:45:00,42.17,42.19,42.14,42.18,63943.0,42.17,42.19,42.14,42.18,63943.0
2019-08-06 14:50:00,42.19,42.21,42.1,42.12,62218.0,42.19,42.21,42.1,42.12,62218.0
2019-08-06 14:55:00,42.13,42.14,42.12,42.13,18162.0,42.13,42.14,42.12,42.13,18162.0
2019-08-06 15:00:00,42.13,42.18,42.11,42.15,36815.0,42.13,42.18,42.11,42.15,36815.0
2019-08-06 15:05:00,42.14,42.18,42.08,42.08,42313.0,42.14,42.18,42.08,42.08,42313.0
2019-08-06 15:10:00,42.08,42.14,42.05,42.14,21840.0,42.08,42.14,42.05,42.14,21840.0
2019-08-06 15:15:00,42.14,42.17,42.13,42.17,43162.0,42.14,42.17,42.13,42.17,43162.0
2019-08-06 15:20:00,42.17,42.22,42.16,42.2,37317.0,42.17,42.22,42.16,42.2,37317.0
2019-08-06 15:25:00,42.2,42.2,42.1,42.16,39007.0,42.2,42.2,42.1,42.16,39007.0
2019-08-06 15:30:00,42.15,42.17,42.11,42.14,58083.0,42.15,42.17,42.11,42.14,58083.0
2019-08-06 15:35:00,42.14,42.22,42.14,42.22,55183.0,42.14,42.22,42.14,42.22,55183.0
2019-08-06 15:40:00,42.21,42.25,42.2,42.25,59929.0,42.21,42.25,42.2,42.25,59929.0
2019-08-06 15:45:00,42.24,42.27,42.16,42.23,63406.0,42.24,42.27,42.16,42.23,63406.0
2019-08-06 15:50:00,42.23,42.3,42.23,42.26,108051.0,42.23,42.3,42.23,42.26,108051.0
2019-08-06 15:55:00,42.25,42.33,42.23,42.33,239626.0,42.25,42.33,42.23,42.33,239626.0
2019-08-07 09:30:00,42.0,42.0,41.61,41.66,76043.0,42.0,42.0,41.61,41.66,76043.0
2019-08-07 09:35:00,41.66,41.78,41.62,41.71,53728.0,41.66,41.78,41.62,41.71,53728.0
2019-08-07 09:40:00,41.71,41.71,41.39,41.39,51322.0,41.71,41.71,41.39,41.39,51322.0
2019-08-07 09:45:00,41.4,41.4,41.1,41.22,52061.0,41.4,41.4,41.1,41.22,52061.0
2019-08-07 09:50:00,41.22,41.39,41.13,41.37,34557.0,41.22,41.39,41.13,41.37,34557.0
2019-08-07 09:55:00,41.4,41.53,41.38,41.41,31973.0,41.4,41.53,41.38,41.41,31973.0
2019-08-07 10:00:00,41.41,41.59,41.38,41.53,56606.0,41.41,41.59,41.38,41.53,56606.0
2019-08-07 10:05:00,41.53,41.67,41.51,41.63,42987.0,41.53,41.67,41.51,41.63,42987.0
2019-08-07 10:10:00,41.62,41.72,41.58,41.66,43187.0,41.62,41.72,41.58,41.66,43187.0
2019-08-07 10:15:00,41.65,41.83,41.63,41.72,35852.0,41.65,41.83,41.63,41.72,35852.0
2019-08-07 10:20:00,41.71,41.72,41.59,41.64,41642.0,41.71,41.72,41.59,41.64,41642.0
2019-08-07 10:25:00,41.64,41.71,41.55,41.64,72971.0,41.64,41.71,41.55,41.64,72971.0
2019-08-07 10:30:00,41.64,41.79,41.63,41.78,69258.0,41.64,41.79,41.63,41.78,69258.0
2019-08-07 10:35:00,41.77,41.89,41.76,41.88,60602.0,41.77,41.89,41.76,41.88,60602.0
2019-08-07 10:40:00,41.88,41.88,41.77,41.79,28816.0,41.88,41.88,41.77,41.79,28816.0
2019-08-07 10:45:00,41.78,41.85,41.74,41.84,63863.0,41.78,41.85,41.74,41.84,63863.0
2019-08-07 10:50:00,41.84,41.93,41.82,41.91,64304.0,41.84,41.93,41.82,41.91,64304.0
2019-08-07 10:55:00,41.9,41.94,41.8,41.85,49630.0,41.9,41.94,41.8,41.85,49630.0
2019-08-07 11:00:00,41.84,41.87,41.75,41.75,36976.0,41.84,41.87,41.75,41.75,36976.0
2019-08-07 11:05:00,41.75,41.85,41.69,41.85,25782.0,41.75,41.85,41.69,41.85,25782.0
2019-08-07 11:10:00,41.84,41.9,41.82,41.82,57490.0,41.84,41.9,41.82,41.82,57490.0
2019-08-07 11:15:00,41.82,41.82,41.63,41.66,80118.0,41.82,41.82,41.63,41.66,80118.0
2019-08-07 11:20:00,41.66,41.69,41.55,41.56,70421.0,41.66,41.69,41.55,41.56,70421.0
2019-08-07 11:25:00,41.56,41.57,41.49,41.54,300832.0,41.56,41.57,41.49,41.54,300832.0
2019-08-07 11:30:00,41.53,41.53,41.42,41.51,136468.0,41.53,41.53,41.42,41.51,136468.0
2019-08-07 11:35:00,41.51,41.58,41.5,41.56,23831.0,41.51,41.58,41.5,41.56,23831.0
2019-08-07 11:40:00,41.56,41.59,41.46,41.5,37861.0,41.56,41.59,41.46,41.5,37861.0
2019-08-07 11:45:00,41.51,41.54,41.43,41.51,52302.0,41.51,41.54,41.43,41.51,52302.0
2019-08-07 11:50:00,41.5,41.51,41.43,41.5,58356.0,41.5,41.51,41.43,41.5,58356.0
2019-08-07 11:55:00,41.5,41.6,41.49,41.51,40290.0,41.5,41.6,41.49,41.51,40290.0
2019-08-07 12:00:00,41.53,41.57,41.48,41.51,37397.0,41.53,41.57,41.48,41.51,37397.0
2019-08-07 12:05:00,41.52,41.52,41.43,41.46,20062.0,41.52,41.52,41.43,41.46,20062.0
2019-08-07 12:10:00,41.46,41.56,41.44,41.54,28647.0,41.46,41.56,41.44,41.54,28647.0
2019-08-07 12:15:00,41.54,41.58,41.52,41.52,53316.0,41.54,41.58,41.52,41.52,53316.0
2019-08-07 12:20:00,41.51,41.51,41.45,41.48,28648.0,41.51,41.51,41.45,41.48,28648.0
2019-08-07 12:25:00,41.49,41.59,41.46,41.59,69254.0,41.49,41.59,41.46,41.59,69254.0
2019-08-07 12:30:00,41.59,41.68,41.57,41.64,50842.0,41.59,41.68,41.57,41.64,50842.0
2019-08-07 12:35:00,41.65,41.68,41.62,41.66,16220.0,41.65,41.68,41.62,41.66,16220.0
2019-08-07 12:40:00,41.67,41.79,41.64,41.75,24634.0,41.67,41.79,41.64,41.75,24634.0
2019-08-07 12:45:00,41.76,41.78,41.72,41.73,16311.0,41.76,41.78,41.72,41.73,16311.0
2019-08-07 12:50:00,41.74,41.83,41.73,41.83,16541.0,41.74,41.83,41.73,41.83,16541.0
2019-08-07 12:55:00,41.82,41.85,41.8,41.84,26643.0,41.82,41.85,41.8,41.84,26643.0
2019-08-07 13:00:00,41.85,41.88,41.83,41.86,51606.0,41.85,41.88,41.83,41.86,51606.0
2019-08-07 13:05:00,41.85,41.9,41.84,41.9,23205.0,41.85,41.9,41.84,41.9,23205.0
2019-08-07 13:10:00,41.9,41.92,41.86,41.88,10978.0,41.9,41.92,41.86,41.88,10978.0
2019-08-07 13:15:00,41.89,41.92,41.85,41.91,9243.0,41.89,41.92,41.85,41.91,9243.0
2019-08-07 13:20:00,41.9,41.91,41.85,41.89,17999.0,41.9,41.91,41.85,41.89,17999.0
2019-08-07 13:25:00,41.89,41.9,41.85,41.89,18924.0,41.89,41.9,41.85,41.89,18924.0
2019-08-07 13:30:00,41.89,42.02,41.88,41.97,32526.0,41.89,42.02,41.88,41.97,32526.0
2019-08-07 13:35:00,41.97,42.04,41.96,42.03,12700.0,41.97,42.04,41.96,42.03,12700.0
2019-08-07 13:40:00,42.03,42.09,42.03,42.06,26163.0,42.03,42.09,42.03,42.06,26163.0
2019-08-07 13:45:00,42.06,42.12,42.06,42.1,9310.0,42.06,42.12,42.06,42.1,9310.0
2019-08-07 13:50:00,42.11,42.14,42.07,42.1,16900.0,42.11,42.14,42.07,42.1,16900.0
2019-08-07 13:55:00,42.1,42.1,41.99,41.99,17875.0,42.1,42.1,41.99,41.99,17875.0
2019-08-07 14:00:00,42.0,42.05,41.99,42.05,23644.0,42.0,42.05,41.99,42.05,23644.0
2019-08-07 14:05:00,42.05,42.11,42.04,42.09,14953.0,42.05,42.11,42.04,42.09,14953.0
2019-08-07 14:10:00,42.1,42.11,42.01,42.02,25347.0,42.1,42.11,42.01,42.02,25347.0
2019-08-07 14:15:00,42.02,42.02,41.87,41.87,29542.0,42.02,42.02,41.87,41.87,29542.0
2019-08-07 14:20:00,41.89,41.92,41.86,41.86,18013.0,41.89,41.92,41.86,41.86,18013.0
2019-08-07 14:25:00,41.86,42.0,41.86,42.0,18122.0,41.86,42.0,41.86,42.0,18122.0
2019-08-07 14:30:00,42.0,42.08,41.98,42.06,32243.0,42.0,42.08,41.98,42.06,32243.0
2019-08-07 14:35:00,42.06,42.08,41.98,42.02,26883.0,42.06,42.08,41.98,42.02,26883.0
2019-08-07 14:40:00,42.0,42.19,42.0,42.18,29989.0,42.0,42.19,42.0,42.18,29989.0
2019-08-07 14:45:00,42.17,42.21,42.15,42.16,31551.0,42.17,42.21,42.15,42.16,31551.0
2019-08-07 14:50:00,42.17,42.23,42.16,42.17,15862.0,42.17,42.23,42.16,42.17,15862.0
2019-08-07 14:55:00,42.17,42.22,42.13,42.22,14799.0,42.17,42.22,42.13,42.22,14799.0
2019-08-07 15:00:00,42.22,42.24,42.12,42.18,35623.0,42.22,42.24,42.12,42.18,35623.0
2019-08-07 15:05:00,42.19,42.23,42.16,42.16,27888.0,42.19,42.23,42.16,42.16,27888.0
2019-08-07 15:10:00,42.16,42.21,42.14,42.18,22698.0,42.16,42.21,42.14,42.18,22698.0
2019-08-07 15:15:00,42.18,42.26,42.13,42.25,32770.0,42.18,42.26,42.13,42.25,32770.0
2019-08-07 15:20:00,42.25,42.29,42.23,42.24,31452.0,42.25,42.29,42.23,42.24,31452.0
2019-08-07 15:25:00,42.25,42.32,42.23,42.31,34515.0,42.25,42.32,42.23,42.31,34515.0
2019-08-07 15:30:00,42.31,42.38,42.31,42.37,65012.0,42.31,42.38,42.31,42.37,65012.0
2019-08-07 15:35:00,42.36,42.41,42.32,42.39,83865.0,42.36,42.41,42.32,42.39,83865.0
2019-08-07 15:40:00,42.39,42.4,42.3,42.33,69721.0,42.39,42.4,42.3,42.33,69721.0
2019-08-07 15:45:00,42.33,42.34,42.23,42.26,120948.0,42.33,42.34,42.23,42.26,120948.0
2019-08-07 15:50:00,42.25,42.26,42.19,42.22,186565.0,42.25,42.26,42.19,42.22,186565.0
2019-08-07 15:55:00,42.22,42.32,42.17,42.18,736126.0,42.22,42.32,42.17,42.18,736126.0
2019-08-08 09:30:00,42.25,42.36,42.24,42.27,84531.0,42.25,42.36,42.24,42.27,84531.0
2019-08-08 09:35:00,42.28,42.57,42.27,42.5,34181.0,42.28,42.57,42.27,42.5,34181.0
2019-08-08 09:40:00,42.51,42.64,42.47,42.62,45808.0,42.51,42.64,42.47,42.62,45808.0
2019-08-08 09:45:00,42.62,42.63,42.55,42.55,15600.0,42.62,42.63,42.55,42.55,15600.0
2019-08-08 09:50:00,42.55,42.56,42.45,42.5,185517.0,42.55,42.56,42.45,42.5,185517.0
2019-08-08 09:55:00,42.5,42.65,42.49,42.56,24987.0,42.5,42.65,42.49,42.56,24987.0
2019-08-08 10:00:00,42.57,42.73,42.54,42.71,34580.0,42.57,42.73,42.54,42.71,34580.0
2019-08-08 10:05:00,42.71,42.77,42.68,42.75,82920.0,42.71,42.77,42.68,42.75,82920.0
2019-08-08 10:10:00,42.75,42.81,42.73,42.77,83295.0,42.75,42.81,42.73,42.77,83295.0
2019-08-08 10:15:00,42.76,42.77,42.61,42.65,20347.0,42.76,42.77,42.61,42.65,20347.0
2019-08-08 10:20:00,42.66,42.66,42.57,42.64,56379.0,42.66,42.66,42.57,42.64,56379.0
2019-08-08 10:25:00,42.64,42.64,42.52,42.52,22514.0,42.64,42.64,42.52,42.52,22514.0
2019-08-08 10:30:00,42.52,42.58,42.52,42.57,213543.0,42.52,42.58,42.52,42.57,213543.0
2019-08-08 10:35:00,42.57,42.64,42.56,42.57,62003.0,42.57,42.64,42.56,42.57,62003.0
2019-08-08 10:40:00,42.57,42.62,42.56,42.61,26284.0,42.57,42.62,42.56,42.61,26284.0
2019-08-08 10:45:00,42.61,42.65,42.58,42.58,48674.0,42.61,42.65,42.58,42.58,48674.0
2019-08-08 10:50:00,42.58,42.59,42.55,42.57,21283.0,42.58,42.59,42.55,42.57,21283.0
2019-08-08 10:55:00,42.56,42.56,42.49,42.52,39109.0,42.56,42.56,42.49,42.52,39109.0
2019-08-08 11:00:00,42.52,42.54,42.49,42.52,31948.0,42.52,42.54,42.49,42.52,31948.0
2019-08-08 11:05:00,42.51,42.52,42.45,42.49,37221.0,42.51,42.52,42.45,42.49,37221.0
2019-08-08 11:10:00,42.48,42.56,42.48,42.52,15701.0,42.48,42.56,42.48,42.52,15701.0
2019-08-08 11:15:00,42.52,42.6,42.51,42.6,16192.0,42.52,42.6,42.51,42.6,16192.0
2019-08-08 11:20:00,42.6,42.68,42.59,42.63,25637.0,42.6,42.68,42.59,42.63,25637.0
2019-08-08 11:25:00,42.62,42.71,42.61,42.71,22088.0,42.62,42.71,42.61,42.71,22088.0
2019-08-08 11:30:00,42.71,42.76,42.7,42.75,17676.0,42.71,42.76,42.7,42.75,17676.0
2019-08-08 11:35:00,42.75,42.81,42.75,42.8,16635.0,42.75,42.81,42.75,42.8,16635.0
2019-08-08 11:40:00,42.8,42.84,42.76,42.83,64730.0,42.8,42.84,42.76,42.83,64730.0
2019-08-08 11:45:00,42.84,42.86,42.76,42.76,217484.0,42.84,42.86,42.76,42.76,217484.0
2019-08-08 11:50:00,42.75,42.77,42.72,42.75,29781.0,42.75,42.77,42.72,42.75,29781.0
2019-08-08 11:55:00,42.74,42.76,42.73,42.75,16183.0,42.74,42.76,42.73,42.75,16183.0
2019-08-08 12:00:00,42.76,42.77,42.72,42.73,28094.0,42.76,42.77,42.72,42.73,28094.0
2019-08-08 12:05:00,42.73,42.76,42.71,42.75,15641.0,42.73,42.76,42.71,42.75,15641.0
2019-08-08 12:10:00,42.75,42.76,42.72,42.72,18276.0,42.75,42.76,42.72,42.72,18276.0
2019-08-08 12:15:00,42.72,42.77,42.72,42.76,26212.0,42.72,42.77,42.72,42.76,26212.0
2019-08-08 12:20:00,42.75,42.76,42.72,42.76,20051.0,42.75,42.76,42.72,42.76,20051.0
2019-08-08 12:25:00,42.76,42.77,42.72,42.74,23528.0,42.76,42.77,42.72,42.74,23528.0
2019-08-08 12:30:00,42.74,42.76,42.73,42.75,18665.0,42.74,42.76,42.73,42.75,18665.0
2019-08-08 12:35:00,42.74,42.77,42.69,42.72,14208.0,42.74,42.77,42.69,42.72,14208.0
2019-08-08 12:40:00,42.72,42.72,42.69,42.71,7767.0,42.72,42.72,42.69,42.71,7767.0
2019-08-08 12:45:00,42.7,42.74,42.69,42.73,14428.0,42.7,42.74,42.69,42.73,14428.0
2019-08-08 12:50:00,42.74,42.8,42.73,42.8,37907.0,42.74,42.8,42.73,42.8,37907.0
2019-08-08 12:55:00,42.8,42.81,42.76,42.79,29321.0,42.8,42.81,42.76,42.79,29321.0
2019-08-08 13:00:00,42.79,42.84,42.78,42.84,23438.0,42.79,42.84,42.78,42.84,23438.0
2019-08-08 13:05:00,42.83,42.84,42.75,42.76,17066.0,42.83,42.84,42.75,42.76,17066.0
2019-08-08 13:10:00,42.76,42.81,42.75,42.78,17668.0,42.76,42.81,42.75,42.78,17668.0
2019-08-08 13:15:00,42.78,42.8,42.76,42.78,36454.0,42.78,42.8,42.76,42.78,36454.0
2019-08-08 13:20:00,42.79,42.8,42.74,42.77,19790.0,42.79,42.8,42.74,42.77,19790.0
2019-08-08 13:25:00,42.76,42.77,42.65,42.7,40047.0,42.76,42.77,42.65,42.7,40047.0
2019-08-08 13:30:00,42.69,42.75,42.69,42.73,12529.0,42.69,42.75,42.69,42.73,12529.0
2019-08-08 13:35:00,42.72,42.76,42.71,42.75,15851.0,42.72,42.76,42.71,42.75,15851.0
2019-08-08 13:40:00,42.75,42.78,42.74,42.77,21316.0,42.75,42.78,42.74,42.77,21316.0
2019-08-08 13:45:00,42.77,42.8,42.76,42.77,35186.0,42.77,42.8,42.76,42.77,35186.0
2019-08-08 13:50:00,42.77,42.78,42.75,42.77,20361.0,42.77,42.78,42.75,42.77,20361.0
2019-08-08 13:55:00,42.78,42.8,42.75,42.77,45082.0,42.78,42.8,42.75,42.77,45082.0
2019-08-08 14:00:00,42.76,42.77,42.65,42.66,23786.0,42.76,42.77,42.65,42.66,23786.0
2019-08-08 14:05:00,42.66,42.7,42.62,42.63,17015.0,42.66,42.7,42.62,42.63,17015.0
2019-08-08 14:10:00,42.63,42.71,42.63,42.71,173865.0,42.63,42.71,42.63,42.71,173865.0
2019-08-08 14:15:00,42.7,42.72,42.65,42.65,20104.0,42.7,42.72,42.65,42.65,20104.0
2019-08-08 14:20:00,42.66,42.67,42.64,42.65,11790.0,42.66,42.67,42.64,42.65,11790.0
2019-08-08 14:25:00,42.65,42.68,42.64,42.65,10573.0,42.65,42.68,42.64,42.65,10573.0
2019-08-08 14:30:00,42.66,42.7,42.65,42.66,33440.0,42.66,42.7,42.65,42.66,33440.0
2019-08-08 14:35:00,42.66,42.67,42.61,42.66,57586.0,42.66,42.67,42.61,42.66,57586.0
2019-08-08 14:40:00,42.66,42.69,42.66,42.68,23518.0,42.66,42.69,42.66,42.68,23518.0
2019-08-08 14:45:00,42.68,42.7,42.57,42.58,55186.0,42.68,42.7,42.57,42.58,55186.0
2019-08-08 14:50:00,42.59,42.65,42.58,42.62,35303.0,42.59,42.65,42.58,42.62,35303.0
2019-08-08 14:55:00,42.62,42.66,42.61,42.63,21294.0,42.62,42.66,42.61,42.63,21294.0
2019-08-08 15:00:00,42.63,42.72,42.62,42.71,37953.0,42.63,42.72,42.62,42.71,37953.0
2019-08-08 15:05:00,42.71,42.74,42.69,42.71,191931.0,42.71,42.74,42.69,42.71,191931.0
2019-08-08 15:10:00,42.7,42.71,42.62,42.63,33807.0,42.7,42.71,42.62,42.63,33807.0
2019-08-08 15:15:00,42.62,42.65,42.59,42.63,47375.0,42.62,42.65,42.59,42.63,47375.0
2019-08-08 15:20:00,42.63,42.71,42.62,42.69,31782.0,42.63,42.71,42.62,42.69,31782.0
2019-08-08 15:25:00,42.7,42.71,42.66,42.69,36721.0,42.7,42.71,42.66,42.69,36721.0
2019-08-08 15:30:00,42.68,42.74,42.67,42.73,50656.0,42.68,42.74,42.67,42.73,50656.0
2019-08-08 15:35:00,42.74,42.76,42.71,42.73,53415.0,42.74,42.76,42.71,42.73,53415.0
2019-08-08 15:40:00,42.74,42.82,42.72,42.82,99277.0,42.74,42.82,42.72,42.82,99277.0
2019-08-08 15:45:00,42.82,42.82,42.73,42.73,91222.0,42.82,42.82,42.73,42.73,91222.0
2019-08-08 15:50:00,42.73,42.78,42.72,42.76,132367.0,42.73,42.78,42.72,42.76,132367.0
2019-08-08 15:55:00,42.75,42.78,42.65,42.77,247919.0,42.75,42.78,42.65,42.77,247919.0
2019-08-09 09:30:00,42.71,42.8,42.65,42.75,116202.0,42.71,42.8,42.65,42.75,116202.0
2019-08-09 09:35:00,42.76,42.95,42.74,42.87,66927.0,42.76,42.95,42.74,42.87,66927.0
2019-08-09 09:40:00,42.88,42.9,42.81,42.82,20860.0,42.88,42.9,42.81,42.82,20860.0
2019-08-09 09:45:00,42.81,42.85,42.75,42.77,82634.0,42.81,42.85,42.75,42.77,82634.0
2019-08-09 09:50:00,42.77,42.81,42.71,42.75,32369.0,42.77,42.81,42.71,42.75,32369.0
2019-08-09 09:55:00,42.76,42.8,42.72,42.79,57771.0,42.76,42.8,42.72,42.79,57771.0
2019-08-09 10:00:00,42.81,42.96,42.76,42.96,106606.0,42.81,42.96,42.76,42.96,106606.0
2019-08-09 10:05:00,42.96,43.02,42.85,42.9,65546.0,42.96,43.02,42.85,42.9,65546.0
2019-08-09 10:10:00,42.89,43.07,42.88,43.03,45284.0,42.89,43.07,42.88,43.03,45284.0
2019-08-09 10:15:00,43.03,43.11,43.01,43.04,29893.0,43.03,43.11,43.01,43.04,29893.0
2019-08-09 10:20:00,43.05,43.09,42.98,43.04,43953.0,43.05,43.09,42.98,43.04,43953.0
2019-08-09 10:25:00,43.04,43.09,43.03,43.04,14451.0,43.04,43.09,43.03,43.04,14451.0
2019-08-09 10:30:00,43.02,43.06,42.95,43.0,39369.0,43.02,43.06,42.95,43.0,39369.0
2019-08-09 10:35:00,43.0,43.05,42.98,43.02,26355.0,43.0,43.05,42.98,43.02,26355.0
2019-08-09 10:40:00,43.02,43.03,42.96,43.0,32624.0,43.02,43.03,42.96,43.0,32624.0
2019-08-09 10:45:00,43.0,43.08,42.99,43.03,24849.0,43.0,43.08,42.99,43.03,24849.0
2019-08-09 10:50:00,43.04,43.16,43.04,43.14,44864.0,43.04,43.16,43.04,43.14,44864.0
2019-08-09 10:55:00,43.14,43.15,43.09,43.13,54271.0,43.14,43.15,43.09,43.13,54271.0
2019-08-09 11:00:00,43.13,43.15,43.06,43.08,68673.0,43.13,43.15,43.06,43.08,68673.0
2019-08-09 11:05:00,43.08,43.09,43.02,43.02,60784.0,43.08,43.09,43.02,43.02,60784.0
2019-08-09 11:10:00,43.02,43.08,43.01,43.03,39504.0,43.02,43.08,43.01,43.03,39504.0
2019-08-09 11:15:00,43.03,43.04,42.98,42.98,32434.0,43.03,43.04,42.98,42.98,32434.0
2019-08-09 11:20:00,42.98,42.99,42.92,42.93,18794.0,42.98,42.99,42.92,42.93,18794.0
2019-08-09 11:25:00,42.92,42.97,42.92,42.92,25198.0,42.92,42.97,42.92,42.92,25198.0
2019-08-09 11:30:00,42.94,43.02,42.92,43.01,29198.0,42.94,43.02,42.92,43.01,29198.0
2019-08-09 11:35:00,43.0,43.04,42.97,43.0,20663.0,43.0,43.04,42.97,43.0,20663.0
2019-08-09 11:40:00,42.99,43.04,42.96,42.99,21547.0,42.99,43.04,42.96,42.99,21547.0
2019-08-09 11:45:00,43.0,43.07,42.98,43.04,16327.0,43.0,43.07,42.98,43.04,16327.0
2019-08-09 11:50:00,43.03,43.05,42.94,42.94,40612.0,43.03,43.05,42.94,42.94,40612.0
2019-08-09 11:55:00,42.94,42.98,42.87,42.91,39004.0,42.94,42.98,42.87,42.91,39004.0
2019-08-09 12:00:00,42.91,42.94,42.87,42.89,17101.0,42.91,42.94,42.87,42.89,17101.0
2019-08-09 12:05:00,42.9,42.93,42.87,42.91,12569.0,42.9,42.93,42.87,42.91,12569.0
2019-08-09 12:10:00,42.91,42.98,42.9,42.95,40302.0,42.91,42.98,42.9,42.95,40302.0
2019-08-09 12:15:00,42.95,42.95,42.83,42.84,30376.0,42.95,42.95,42.83,42.84,30376.0
2019-08-09 12:20:00,42.84,42.89,42.82,42.89,24277.0,42.84,42.89,42.82,42.89,24277.0
2019-08-09 12:25:00,42.91,42.95,42.89,42.91,24961.0,42.91,42.95,42.89,42.91,24961.0
2019-08-09 12:30:00,42.91,42.92,42.87,42.9,13970.0,42.91,42.92,42.87,42.9,13970.0
2019-08-09 12:35:00,42.9,42.92,42.86,42.91,13201.0,42.9,42.92,42.86,42.91,13201.0
2019-08-09 12:40:00,42.9,42.98,42.9,42.96,13927.0,42.9,42.98,42.9,42.96,13927.0
2019-08-09 12:45:00,42.96,43.03,42.96,43.01,9887.0,42.96,43.03,42.96,43.01,9887.0
2019-08-09 12:50:00,43.01,43.1,42.95,43.09,55414.0,43.01,43.1,42.95,43.09,55414.0
2019-08-09 12:55:00,43.09,43.16,42.98,42.99,51659.0,43.09,43.16,42.98,42.99,51659.0
2019-08-09 13:00:00,43.0,43.06,42.99,43.02,15064.0,43.0,43.06,42.99,43.02,15064.0
2019-08-09 13:05:00,43.02,43.04,43.0,43.02,11851.0,43.02,43.04,43.0,43.02,11851.0
2019-08-09 13:10:00,43.02,43.07,43.0,43.04,23300.0,43.02,43.07,43.0,43.04,23300.0
2019-08-09 13:15:00,43.04,43.08,43.01,43.04,27998.0,43.04,43.08,43.01,43.04,27998.0
2019-08-09 13:20:00,43.04,43.08,43.01,43.02,47831.0,43.04,43.08,43.01,43.02,47831.0
2019-08-09 13:25:00,43.02,43.11,43.02,43.09,38758.0,43.02,43.11,43.02,43.09,38758.0
2019-08-09 13:30:00,43.09,43.2,43.05,43.19,35171.0,43.09,43.2,43.05,43.19,35171.0
2019-08-09 13:35:00,43.2,43.22,43.18,43.2,20599.0,43.2,43.22,43.18,43.2,20599.0
2019-08-09 13:40:00,43.21,43.24,43.2,43.21,13931.0,43.21,43.24,43.2,43.21,13931.0
2019-08-09 13:45:00,43.23,43.23,43.18,43.22,19802.0,43.23,43.23,43.18,43.22,19802.0
2019-08-09 13:50:00,43.21,43.25,43.18,43.23,25208.0,43.21,43.25,43.18,43.23,25208.0
2019-08-09 13:55:00,43.22,43.26,43.2,43.24,37566.0,43.22,43.26,43.2,43.24,37566.0
2019-08-09 14:00:00,43.25,43.25,43.21,43.23,56844.0,43.25,43.25,43.21,43.23,56844.0
2019-08-09 14:05:00,43.23,43.28,43.23,43.25,40766.0,43.23,43.28,43.23,43.25,40766.0
2019-08-09 14:10:00,43.25,43.27,43.22,43.23,34215.0,43.25,43.27,43.22,43.23,34215.0
2019-08-09 14:15:00,43.23,43.26,43.22,43.26,19085.0,43.23,43.26,43.22,43.26,19085.0
2019-08-09 14:20:00,43.26,43.3,43.24,43.29,24413.0,43.26,43.3,43.24,43.29,24413.0
2019-08-09 14:25:00,43.29,43.37,43.27,43.34,31651.0,43.29,43.37,43.27,43.34,31651.0
2019-08-09 14:30:00,43.34,43.39,43.31,43.31,51845.0,43.34,43.39,43.31,43.31,51845.0
2019-08-09 14:35:00,43.31,43.32,43.14,43.16,62243.0,43.31,43.32,43.14,43.16,62243.0
2019-08-09 14:40:00,43.16,43.24,43.15,43.24,31537.0,43.16,43.24,43.15,43.24,31537.0
2019-08-09 14:45:00,43.23,43.27,43.2,43.23,23579.0,43.23,43.27,43.2,43.23,23579.0
2019-08-09 14:50:00,43.22,43.25,43.2,43.23,26156.0,43.22,43.25,43.2,43.23,26156.0
2019-08-09 14:55:00,43.22,43.27,43.21,43.22,29776.0,43.22,43.27,43.21,43.22,29776.0
2019-08-09 15:00:00,43.23,43.31,43.22,43.3,46237.0,43.23,43.31,43.22,43.3,46237.0
2019-08-09 15:05:00,43.29,43.36,43.28,43.35,48566.0,43.29,43.36,43.28,43.35,48566.0
2019-08-09 15:10:00,43.34,43.38,43.32,43.37,31608.0,43.34,43.38,43.32,43.37,31608.0
2019-08-09 15:15:00,43.38,43.38,43.31,43.34,39370.0,43.38,43.38,43.31,43.34,39370.0
2019-08-09 15:20:00,43.34,43.37,43.31,43.36,41429.0,43.34,43.37,43.31,43.36,41429.0
2019-08-09 15:25:00,43.36,43.37,43.33,43.34,34448.0,43.36,43.37,43.33,43.34,34448.0
2019-08-09 15:30:00,43.34,43.42,43.34,43.41,85676.0,43.34,43.42,43.34,43.41,85676.0
2019-08-09 15:35:00,43.41,43.46,43.38,43.46,65967.0,43.41,43.46,43.38,43.46,65967.0
2019-08-09 15:40:00,43.46,43.46,43.38,43.39,56186.0,43.46,43.46,43.38,43.39,56186.0
2019-08-09 15:45:00,43.38,43.4,43.33,43.35,88008.0,43.38,43.4,43.33,43.35,88008.0
2019-08-09 15:50:00,43.34,43.37,43.26,43.27,123593.0,43.34,43.37,43.26,43.27,123593.0
2019-08-09 15:55:00,43.27,43.28,43.2,43.21,391814.0,43.27,43.28,43.2,43.21,391814.0
2019-08-12 09:30:00,43.1,43.13,42.88,43.09,53826.0,43.1,43.13,42.88,43.09,53826.0
2019-08-12 09:35:00,43.07,43.08,42.95,42.98,16214.0,43.07,43.08,42.95,42.98,16214.0
2019-08-12 09:40:00,42.94,42.95,42.81,42.88,20722.0,42.94,42.95,42.81,42.88,20722.0
2019-08-12 09:45:00,42.88,43.02,42.86,42.93,34740.0,42.88,43.02,42.86,42.93,34740.0
2019-08-12 09:50:00,42.93,43.03,42.93,42.98,22493.0,42.93,43.03,42.93,42.98,22493.0
2019-08-12 09:55:00,42.98,43.06,42.89,42.93,48798.0,42.98,43.06,42.89,42.93,48798.0
2019-08-12 10:00:00,42.93,42.98,42.79,42.8,19779.0,42.93,42.98,42.79,42.8,19779.0
2019-08-12 10:05:00,42.79,42.82,42.7,42.79,53040.0,42.79,42.82,42.7,42.79,53040.0
2019-08-12 10:10:00,42.79,42.89,42.76,42.89,36308.0,42.79,42.89,42.76,42.89,36308.0
2019-08-12 10:15:00,42.9,42.97,42.89,42.94,43786.0,42.9,42.97,42.89,42.94,43786.0
2019-08-12 10:20:00,42.94,43.08,42.93,43.07,48516.0,42.94,43.08,42.93,43.07,48516.0
2019-08-12 10:25:00,43.07,43.1,42.98,42.98,28416.0,43.07,43.1,42.98,42.98,28416.0
2019-08-12 10:30:00,42.98,43.1,42.98,43.08,71692.0,42.98,43.1,42.98,43.08,71692.0
2019-08-12 10:35:00,43.09,43.14,43.06,43.12,17493.0,43.09,43.14,43.06,43.12,17493.0
2019-08-12 10:40:00,43.13,43.15,42.96,42.98,17000.0,43.13,43.15,42.96,42.98,17000.0
2019-08-12 10:45:00,42.98,42.99,42.84,42.85,31306.0,42.98,42.99,42.84,42.85,31306.0
2019-08-12 10:50:00,42.84,42.9,42.83,42.9,23401.0,42.84,42.9,42.83,42.9,23401.0
2019-08-12 10:55:00,42.9,42.91,42.85,42.87,15335.0,42.9,42.91,42.85,42.87,15335.0
2019-08-12 11:00:00,42.86,42.86,42.78,42.81,28216.0,42.86,42.86,42.78,42.81,28216.0
2019-08-12 11:05:00,42.8,42.84,42.78,42.8,34542.0,42.8,42.84,42.78,42.8,34542.0
2019-08-12 11:10:00,42.8,42.8,42.66,42.71,54659.0,42.8,42.8,42.66,42.71,54659.0
2019-08-12 11:15:00,42.71,42.8,42.7,42.79,31171.0,42.71,42.8,42.7,42.79,31171.0
2019-08-12 11:20:00,42.79,42.85,42.78,42.81,22403.0,42.79,42.85,42.78,42.81,22403.0
2019-08-12 11:25:00,42.81,42.86,42.81,42.84,15857.0,42.81,42.86,42.81,42.84,15857.0
2019-08-12 11:30:00,42.84,42.87,42.73,42.76,58721.0,42.84,42.87,42.73,42.76,58721.0
2019-08-12 11:35:00,42.75,42.8,42.75,42.8,13768.0,42.75,42.8,42.75,42.8,13768.0
2019-08-12 11:40:00,42.79,42.82,42.77,42.82,16356.0,42.79,42.82,42.77,42.82,16356.0
2019-08-12 11:45:00,42.82,42.83,42.78,42.79,25735.0,42.82,42.83,42.78,42.79,25735.0
2019-08-12 11:50:00,42.8,42.82,42.78,42.79,14209.0,42.8,42.82,42.78,42.79,14209.0
2019-08-12 11:55:00,42.8,42.83,42.78,42.8,17150.0,42.8,42.83,42.78,42.8,17150.0
2019-08-12 12:00:00,42.78,42.78,42.73,42.77,19945.0,42.78,42.78,42.73,42.77,19945.0
2019-08-12 12:05:00,42.76,42.78,42.74,42.77,40576.0,42.76,42.78,42.74,42.77,40576.0
2019-08-12 12:10:00,42.78,42.82,42.74,42.76,28400.0,42.78,42.82,42.74,42.76,28400.0
2019-08-12 12:15:00,42.76,42.76,42.72,42.75,12031.0,42.76,42.76,42.72,42.75,12031.0
2019-08-12 12:20:00,42.76,42.77,42.74,42.75,21729.0,42.76,42.77,42.74,42.75,21729.0
2019-08-12 12:25:00,42.76,42.78,42.7,42.78,15305.0,42.76,42.78,42.7,42.78,15305.0
2019-08-12 12:30:00,42.77,42.82,42.76,42.77,13815.0,42.77,42.82,42.76,42.77,13815.0
2019-08-12 12:35:00,42.78,42.82,42.78,42.8,9866.0,42.78,42.82,42.78,42.8,9866.0
2019-08-12 12:40:00,42.8,42.81,42.7,42.71,43427.0,42.8,42.81,42.7,42.71,43427.0
2019-08-12 12:45:00,42.7,42.72,42.69,42.71,14090.0,42.7,42.72,42.69,42.71,14090.0
2019-08-12 12:50:00,42.7,42.72,42.64,42.66,15999.0,42.7,42.72,42.64,42.66,15999.0
2019-08-12 12:55:00,42.66,42.71,42.64,42.68,20281.0,42.66,42.71,42.64,42.68,20281.0
2019-08-12 13:00:00,42.68,42.69,42.62,42.63,17847.0,42.68,42.69,42.62,42.63,17847.0
2019-08-12 13:05:00,42.63,42.67,42.61,42.63,20038.0,42.63,42.67,42.61,42.63,20038.0
2019-08-12 13:10:00,42.63,42.68,42.62,42.66,17566.0,42.63,42.68,42.62,42.66,17566.0
2019-08-12 13:15:00,42.65,42.66,42.55,42.56,20904.0,42.65,42.66,42.55,42.56,20904.0
2019-08-12 13:20:00,42.57,42.6,42.56,42.59,15365.0,42.57,42.6,42.56,42.59,15365.0
2019-08-12 13:25:00,42.59,42.61,42.57,42.59,12481.0,42.59,42.61,42.57,42.59,12481.0
2019-08-12 13:30:00,42.58,42.59,42.54,42.56,17954.0,42.58,42.59,42.54,42.56,17954.0
2019-08-12 13:35:00,42.55,42.55,42.48,42.5,41382.0,42.55,42.55,42.48,42.5,41382.0
2019-08-12 13:40:00,42.5,42.52,42.43,42.44,33290.0,42.5,42.52,42.43,42.44,33290.0
2019-08-12 13:45:00,42.43,42.47,42.42,42.47,30596.0,42.43,42.47,42.42,42.47,30596.0
2019-08-12 13:50:00,42.47,42.47,42.43,42.46,25160.0,42.47,42.47,42.43,42.46,25160.0
2019-08-12 13:55:00,42.45,42.51,42.44,42.49,28805.0,42.45,42.51,42.44,42.49,28805.0
2019-08-12 14:00:00,42.48,42.53,42.46,42.51,25244.0,42.48,42.53,42.46,42.51,25244.0
2019-08-12 14:05:00,42.5,42.55,42.48,42.54,28114.0,42.5,42.55,42.48,42.54,28114.0
2019-08-12 14:10:00,42.53,42.56,42.51,42.55,30181.0,42.53,42.56,42.51,42.55,30181.0
2019-08-12 14:15:00,42.56,42.57,42.44,42.44,36366.0,42.56,42.57,42.44,42.44,36366.0
2019-08-12 14:20:00,42.44,42.44,42.4,42.41,30915.0,42.44,42.44,42.4,42.41,30915.0
2019-08-12 14:25:00,42.41,42.43,42.4,42.41,19029.0,42.41,42.43,42.4,42.41,19029.0
2019-08-12 14:30:00,42.41,42.49,42.4,42.46,43390.0,42.41,42.49,42.4,42.46,43390.0
2019-08-12 14:35:00,42.47,42.49,42.45,42.46,26762.0,42.47,42.49,42.45,42.46,26762.0
2019-08-12 14:40:00,42.47,42.5,42.3,42.34,47229.0,42.47,42.5,42.3,42.34,47229.0
2019-08-12 14:45:00,42.34,42.35,42.27,42.28,37718.0,42.34,42.35,42.27,42.28,37718.0
2019-08-12 14:50:00,42.28,42.34,42.28,42.3,31536.0,42.28,42.34,42.28,42.3,31536.0
2019-08-12 14:55:00,42.3,42.32,42.26,42.31,41589.0,42.3,42.32,42.26,42.31,41589.0
2019-08-12 15:00:00,42.31,42.4,42.3,42.36,42308.0,42.31,42.4,42.3,42.36,42308.0
2019-08-12 15:05:00,42.37,42.37,42.29,42.32,53448.0,42.37,42.37,42.29,42.32,53448.0
2019-08-12 15:10:00,42.31,42.33,42.3,42.3,39869.0,42.31,42.33,42.3,42.3,39869.0
2019-08-12 15:15:00,42.3,42.32,42.3,42.32,17368.0,42.3,42.32,42.3,42.32,17368.0
2019-08-12 15:20:00,42.32,42.32,42.32,42.32,0.0,42.32,42.32,42.32,42.32,0.0
2019-08-12 15:25:00,42.32,42.37,42.31,42.36,3173.0,42.32,42.37,42.31,42.36,3173.0
2019-08-12 15:30:00,42.35,42.37,42.35,42.35,2800.0,42.35,42.37,42.35,42.35,2800.0
2019-08-12 15:35:00,42.35,42.35,42.35,42.35,0.0,42.35,42.35,42.35,42.35,0.0
2019-08-12 15:40:00,42.34,42.37,42.34,42.36,6846.0,42.34,42.37,42.34,42.36,6846.0
2019-08-12 15:45:00,42.36,42.37,42.34,42.36,20151.0,42.36,42.37,42.34,42.36,20151.0
2019-08-12 15:50:00,42.36,42.4,42.35,42.37,141717.0,42.36,42.4,42.35,42.37,141717.0
2019-08-12 15:55:00,42.36,42.4,42.32,42.33,96934.0,42.36,42.4,42.32,42.33,96934.0
2019-08-13 09:30:00,42.28,42.44,42.17,42.2,72932.0,42.28,42.44,42.17,42.2,72932.0
2019-08-13 09:35:00,42.21,42.5,42.17,42.48,81283.0,42.21,42.5,42.17,42.48,81283.0
2019-08-13 09:40:00,42.48,42.49,42.33,42.48,18141.0,42.48,42.49,42.33,42.48,18141.0
2019-08-13 09:45:00,42.48,42.73,42.4,42.56,88012.0,42.48,42.73,42.4,42.56,88012.0
2019-08-13 09:50:00,42.56,42.56,42.41,42.48,38160.0,42.56,42.56,42.41,42.48,38160.0
2019-08-13 09:55:00,42.48,42.58,42.41,42.51,48759.0,42.48,42.58,42.41,42.51,48759.0
2019-08-13 10:00:00,42.52,42.66,42.48,42.66,84476.0,42.52,42.66,42.48,42.66,84476.0
2019-08-13 10:05:00,42.67,42.8,42.62,42.71,119150.0,42.67,42.8,42.62,42.71,119150.0
2019-08-13 10:10:00,42.71,42.9,42.71,42.9,54505.0,42.71,42.9,42.71,42.9,54505.0
2019-08-13 10:15:00,42.91,42.99,42.84,42.99,42501.0,42.91,42.99,42.84,42.99,42501.0
2019-08-13 10:20:00,42.98,42.98,42.89,42.93,59854.0,42.98,42.98,42.89,42.93,59854.0
2019-08-13 10:25:00,42.93,43.11,42.92,43.02,63803.0,42.93,43.11,42.92,43.02,63803.0
2019-08-13 10:30:00,43.04,43.06,42.95,42.96,23218.0,43.04,43.06,42.95,42.96,23218.0
2019-08-13 10:35:00,42.98,42.98,42.91,42.97,25903.0,42.98,42.98,42.91,42.97,25903.0
2019-08-13 10:40:00,42.97,42.99,42.88,42.95,28767.0,42.97,42.99,42.88,42.95,28767.0
2019-08-13 10:45:00,42.93,42.98,42.82,42.83,22899.0,42.93,42.98,42.82,42.83,22899.0
2019-08-13 10:50:00,42.83,42.84,42.78,42.8,26037.0,42.83,42.84,42.78,42.8,26037.0
2019-08-13 10:55:00,42.8,42.86,42.73,42.75,29654.0,42.8,42.86,42.73,42.75,29654.0
2019-08-13 11:00:00,42.76,42.79,42.7,42.73,25585.0,42.76,42.79,42.7,42.73,25585.0
2019-08-13 11:05:00,42.73,42.84,42.71,42.83,21218.0,42.73,42.84,42.71,42.83,21218.0
2019-08-13 11:10:00,42.83,42.86,42.79,42.82,18895.0,42.83,42.86,42.79,42.82,18895.0
2019-08-13 11:15:00,42.82,42.84,42.67,42.7,36523.0,42.82,42.84,42.67,42.7,36523.0
2019-08-13 11:20:00,42.7,42.75,42.66,42.67,44016.0,42.7,42.75,42.66,42.67,44016.0
2019-08-13 11:25:00,42.64,42.68,42.61,42.65,29339.0,42.64,42.68,42.61,42.65,29339.0
2019-08-13 11:30:00,42.65,42.65,42.6,42.62,15185.0,42.65,42.65,42.6,42.62,15185.0
2019-08-13 11:35:00,42.6,42.75,42.6,42.73,14984.0,42.6,42.75,42.6,42.73,14984.0
2019-08-13 11:40:00,42.73,42.79,42.73,42.78,10607.0,42.73,42.79,42.73,42.78,10607.0
2019-08-13 11:45:00,42.78,42.8,42.76,42.76,7164.0,42.78,42.8,42.76,42.76,7164.0
2019-08-13 11:50:00,42.77,42.78,42.72,42.78,9879.0,42.77,42.78,42.72,42.78,9879.0
2019-08-13 11:55:00,42.79,42.84,42.77,42.83,23357.0,42.79,42.84,42.77,42.83,23357.0
2019-08-13 12:00:00,42.83,42.9,42.81,42.88,12452.0,42.83,42.9,42.81,42.88,12452.0
2019-08-13 12:05:00,42.89,42.95,42.87,42.92,16979.0,42.89,42.95,42.87,42.92,16979.0
2019-08-13 12:10:00,42.92,42.94,42.87,42.94,21564.0,42.92,42.94,42.87,42.94,21564.0
2019-08-13 12:15:00,42.95,42.99,42.94,42.97,18778.0,42.95,42.99,42.94,42.97,18778.0
2019-08-13 12:20:00,42.97,43.06,42.97,43.03,25275.0,42.97,43.06,42.97,43.03,25275.0
2019-08-13 12:25:00,43.02,43.03,42.98,42.98,14139.0,43.02,43.03,42.98,42.98,14139.0
2019-08-13 12:30:00,42.99,42.99,42.93,42.94,15500.0,42.99,42.99,42.93,42.94,15500.0
2019-08-13 12:35:00,42.95,42.99,42.93,42.96,15581.0,42.95,42.99,42.93,42.96,15581.0
2019-08-13 12:40:00,42.96,42.96,42.93,42.94,13748.0,42.96,42.96,42.93,42.94,13748.0
2019-08-13 12:45:00,42.95,43.01,42.94,42.98,16452.0,42.95,43.01,42.94,42.98,16452.0
2019-08-13 12:50:00,42.98,43.03,42.98,42.98,17057.0,42.98,43.03,42.98,42.98,17057.0
2019-08-13 12:55:00,42.99,43.0,42.92,42.96,17500.0,42.99,43.0,42.92,42.96,17500.0
2019-08-13 13:00:00,42.96,42.97,42.9,42.97,12087.0,42.96,42.97,42.9,42.97,12087.0
2019-08-13 13:05:00,42.96,43.0,42.95,42.98,10841.0,42.96,43.0,42.95,42.98,10841.0
2019-08-13 13:10:00,42.97,43.0,42.97,42.99,8602.0,42.97,43.0,42.97,42.99,8602.0
2019-08-13 13:15:00,43.0,43.01,42.79,42.84,45152.0,43.0,43.01,42.79,42.84,45152.0
2019-08-13 13:20:00,42.83,42.87,42.8,42.8,14620.0,42.83,42.87,42.8,42.8,14620.0
2019-08-13 13:25:00,42.82,42.86,42.8,42.86,30119.0,42.82,42.86,42.8,42.86,30119.0
2019-08-13 13:30:00,42.84,42.86,42.8,42.84,9405.0,42.84,42.86,42.8,42.84,9405.0
2019-08-13 13:35:00,42.85,42.88,42.83,42.83,11899.0,42.85,42.88,42.83,42.83,11899.0
2019-08-13 13:40:00,42.85,42.85,42.8,42.84,9896.0,42.85,42.85,42.8,42.84,9896.0
2019-08-13 13:45:00,42.84,42.88,42.81,42.86,31859.0,42.84,42.88,42.81,42.86,31859.0
2019-08-13 13:50:00,42.87,42.88,42.8,42.81,51631.0,42.87,42.88,42.8,42.81,51631.0
2019-08-13 13:55:00,42.81,42.85,42.79,42.8,17196.0,42.81,42.85,42.79,42.8,17196.0
2019-08-13 14:00:00,42.8,42.84,42.78,42.84,13787.0,42.8,42.84,42.78,42.84,13787.0
2019-08-13 14:05:00,42.84,42.91,42.82,42.89,32079.0,42.84,42.91,42.82,42.89,32079.0
2019-08-13 14:10:00,42.88,42.91,42.85,42.86,16839.0,42.88,42.91,42.85,42.86,16839.0
2019-08-13 14:15:00,42.86,42.89,42.82,42.86,25780.0,42.86,42.89,42.82,42.86,25780.0
2019-08-13 14:20:00,42.86,42.89,42.85,42.87,17459.0,42.86,42.89,42.85,42.87,17459.0
2019-08-13 14:25:00,42.88,42.95,42.87,42.95,20165.0,42.88,42.95,42.87,42.95,20165.0
2019-08-13 14:30:00,42.95,42.96,42.89,42.95,25112.0,42.95,42.96,42.89,42.95,25112.0
2019-08-13 14:35:00,42.95,42.98,42.91,42.97,23560.0,42.95,42.98,42.91,42.97,23560.0
2019-08-13 14:40:00,42.97,42.98,42.94,42.97,27451.0,42.97,42.98,42.94,42.97,27451.0
2019-08-13 14:45:00,42.97,42.97,42.91,42.92,23535.0,42.97,42.97,42.91,42.92,23535.0
2019-08-13 14:50:00,42.91,42.97,42.91,42.93,34080.0,42.91,42.97,42.91,42.93,34080.0
2019-08-13 14:55:00,42.92,42.93,42.89,42.9,29822.0,42.92,42.93,42.89,42.9,29822.0
2019-08-13 15:00:00,42.9,42.94,42.88,42.91,22959.0,42.9,42.94,42.88,42.91,22959.0
2019-08-13 15:05:00,42.91,42.94,42.87,42.93,22283.0,42.91,42.94,42.87,42.93,22283.0
2019-08-13 15:10:00,42.94,42.94,42.89,42.93,20060.0,42.94,42.94,42.89,42.93,20060.0
2019-08-13 15:15:00,42.93,42.97,42.92,42.96,24663.0,42.93,42.97,42.92,42.96,24663.0
2019-08-13 15:20:00,42.97,42.97,42.91,42.93,28781.0,42.97,42.97,42.91,42.93,28781.0
2019-08-13 15:25:00,42.92,42.94,42.88,42.93,35683.0,42.92,42.94,42.88,42.93,35683.0
2019-08-13 15:30:00,42.93,42.93,42.86,42.86,45029.0,42.93,42.93,42.86,42.86,45029.0
2019-08-13 15:35:00,42.87,42.91,42.86,42.9,56902.0,42.87,42.91,42.86,42.9,56902.0
2019-08-13 15:40:00,42.9,42.94,42.88,42.9,59384.0,42.9,42.94,42.88,42.9,59384.0
2019-08-13 15:45:00,42.9,42.91,42.84,42.89,55359.0,42.9,42.91,42.84,42.89,55359.0
2019-08-13 15:50:00,42.89,42.91,42.85,42.91,102664.0,42.89,42.91,42.85,42.91,102664.0
2019-08-13 15:55:00,42.9,42.91,42.8,42.86,180806.0,42.9,42.91,42.8,42.86,180806.0
2019-08-14 09:30:00,42.43,42.43,42.16,42.39,112909.0,42.43,42.43,42.16,42.39,112909.0
2019-08-14 09:35:00,42.44,42.52,42.38,42.51,18814.0,42.44,42.52,42.38,42.51,18814.0
2019-08-14 09:40:00,42.5,42.5,42.26,42.3,23713.0,42.5,42.5,42.26,42.3,23713.0
2019-08-14 09:45:00,42.31,42.32,42.22,42.23,21162.0,42.31,42.32,42.22,42.23,21162.0
2019-08-14 09:50:00,42.23,42.33,42.2,42.28,34059.0,42.23,42.33,42.2,42.28,34059.0
2019-08-14 09:55:00,42.27,42.3,42.23,42.24,15378.0,42.27,42.3,42.23,42.24,15378.0
2019-08-14 10:00:00,42.23,42.23,42.0,42.02,60107.0,42.23,42.23,42.0,42.02,60107.0
2019-08-14 10:05:00,42.04,42.09,41.97,42.09,20659.0,42.04,42.09,41.97,42.09,20659.0
2019-08-14 10:10:00,42.08,42.14,42.05,42.1,35674.0,42.08,42.14,42.05,42.1,35674.0
2019-08-14 10:15:00,42.1,42.19,42.06,42.06,66129.0,42.1,42.19,42.06,42.06,66129.0
2019-08-14 10:20:00,42.07,42.15,42.07,42.14,38090.0,42.07,42.15,42.07,42.14,38090.0
2019-08-14 10:25:00,42.14,42.16,42.08,42.11,41277.0,42.14,42.16,42.08,42.11,41277.0
2019-08-14 10:30:00,42.1,42.11,42.01,42.09,38293.0,42.1,42.11,42.01,42.09,38293.0
2019-08-14 10:35:00,42.08,42.09,42.0,42.01,26612.0,42.08,42.09,42.0,42.01,26612.0
2019-08-14 10:40:00,42.0,42.09,41.98,42.05,24276.0,42.0,42.09,41.98,42.05,24276.0
2019-08-14 10:45:00,42.05,42.08,42.01,42.03,23721.0,42.05,42.08,42.01,42.03,23721.0
2019-08-14 10:50:00,42.04,42.13,42.03,42.11,37845.0,42.04,42.13,42.03,42.11,37845.0
2019-08-14 10:55:00,42.11,42.13,42.01,42.01,41227.0,42.11,42.13,42.01,42.01,41227.0
2019-08-14 11:00:00,42.01,42.05,41.98,42.01,76176.0,42.01,42.05,41.98,42.01,76176.0
2019-08-14 11:05:00,42.02,42.03,41.92,41.94,40156.0,42.02,42.03,41.92,41.94,40156.0
2019-08-14 11:10:00,41.94,41.99,41.87,41.88,38144.0,41.94,41.99,41.87,41.88,38144.0
2019-08-14 11:15:00,41.87,41.93,41.83,41.86,36834.0,41.87,41.93,41.83,41.86,36834.0
2019-08-14 11:20:00,41.88,42.01,41.88,41.99,22407.0,41.88,42.01,41.88,41.99,22407.0
2019-08-14 11:25:00,41.99,42.03,41.98,41.99,19687.0,41.99,42.03,41.98,41.99,19687.0
2019-08-14 11:30:00,41.99,42.05,41.99,42.04,30371.0,41.99,42.05,41.99,42.04,30371.0
2019-08-14 11:35:00,42.04,42.06,41.97,41.99,38943.0,42.04,42.06,41.97,41.99,38943.0
2019-08-14 11:40:00,41.99,42.01,41.96,41.98,29616.0,41.99,42.01,41.96,41.98,29616.0
2019-08-14 11:45:00,41.98,41.98,41.88,41.95,31060.0,41.98,41.98,41.88,41.95,31060.0
2019-08-14 11:50:00,41.95,42.0,41.9,41.95,26049.0,41.95,42.0,41.9,41.95,26049.0
2019-08-14 11:55:00,41.94,41.95,41.91,41.93,22330.0,41.94,41.95,41.91,41.93,22330.0
2019-08-14 12:00:00,41.92,41.92,41.82,41.82,18621.0,41.92,41.92,41.82,41.82,18621.0
2019-08-14 12:05:00,41.81,41.86,41.77,41.79,29026.0,41.81,41.86,41.77,41.79,29026.0
2019-08-14 12:10:00,41.79,41.82,41.73,41.82,46757.0,41.79,41.82,41.73,41.82,46757.0
2019-08-14 12:15:00,41.81,41.92,41.77,41.91,25109.0,41.81,41.92,41.77,41.91,25109.0
2019-08-14 12:20:00,41.9,41.95,41.86,41.91,87915.0,41.9,41.95,41.86,41.91,87915.0
2019-08-14 12:25:00,41.91,41.92,41.85,41.89,25697.0,41.91,41.92,41.85,41.89,25697.0
2019-08-14 12:30:00,41.9,41.98,41.9,41.97,28704.0,41.9,41.98,41.9,41.97,28704.0
2019-08-14 12:35:00,41.98,42.02,41.97,41.98,56079.0,41.98,42.02,41.97,41.98,56079.0
2019-08-14 12:40:00,41.99,41.99,41.88,41.91,21691.0,41.99,41.99,41.88,41.91,21691.0
2019-08-14 12:45:00,41.91,41.95,41.82,41.82,18096.0,41.91,41.95,41.82,41.82,18096.0
2019-08-14 12:50:00,41.83,41.84,41.78,41.8,35368.0,41.83,41.84,41.78,41.8,35368.0
2019-08-14 12:55:00,41.8,41.82,41.77,41.8,49115.0,41.8,41.82,41.77,41.8,49115.0
2019-08-14 13:00:00,41.8,41.81,41.69,41.73,61752.0,41.8,41.81,41.69,41.73,61752.0
2019-08-14 13:05:00,41.73,41.77,41.68,41.77,28776.0,41.73,41.77,41.68,41.77,28776.0
2019-08-14 13:10:00,41.76,41.8,41.73,41.8,30752.0,41.76,41.8,41.73,41.8,30752.0
2019-08-14 13:15:00,41.78,41.79,41.68,41.7,38768.0,41.78,41.79,41.68,41.7,38768.0
2019-08-14 13:20:00,41.71,41.78,41.69,41.78,234345.0,41.71,41.78,41.69,41.78,234345.0
2019-08-14 13:25:00,41.77,41.81,41.71,41.71,75918.0,41.77,41.81,41.71,41.71,75918.0
2019-08-14 13:30:00,41.71,41.74,41.64,41.66,53402.0,41.71,41.74,41.64,41.66,53402.0
2019-08-14 13:35:00,41.66,41.77,41.63,41.73,54405.0,41.66,41.77,41.63,41.73,54405.0
2019-08-14 13:40:00,41.73,41.77,41.73,41.75,41358.0,41.73,41.77,41.73,41.75,41358.0
2019-08-14 13:45:00,41.75,41.76,41.71,41.75,34229.0,41.75,41.76,41.71,41.75,34229.0
2019-08-14 13:50:00,41.75,41.76,41.72,41.73,51231.0,41.75,41.76,41.72,41.73,51231.0
2019-08-14 13:55:00,41.73,41.74,41.67,41.71,34093.0,41.73,41.74,41.67,41.71,34093.0
2019-08-14 14:00:00,41.7,41.76,41.68,41.7,35657.0,41.7,41.76,41.68,41.7,35657.0
2019-08-14 14:05:00,41.69,41.74,41.65,41.72,20767.0,41.69,41.74,41.65,41.72,20767.0
2019-08-14 14:10:00,41.72,41.79,41.71,41.75,55856.0,41.72,41.79,41.71,41.75,55856.0
2019-08-14 14:15:00,41.76,41.85,41.75,41.83,26144.0,41.76,41.85,41.75,41.83,26144.0
2019-08-14 14:20:00,41.82,41.82,41.72,41.73,29556.0,41.82,41.82,41.72,41.73,29556.0
2019-08-14 14:25:00,41.72,41.78,41.71,41.73,40789.0,41.72,41.78,41.71,41.73,40789.0
2019-08-14 14:30:00,41.74,41.78,41.68,41.7,29061.0,41.74,41.78,41.68,41.7,29061.0
2019-08-14 14:35:00,41.69,41.72,41.62,41.63,32911.0,41.69,41.72,41.62,41.63,32911.0
2019-08-14 14:40:00,41.64,41.65,41.57,41.59,39953.0,41.64,41.65,41.57,41.59,39953.0
2019-08-14 14:45:00,41.59,41.62,41.49,41.56,55521.0,41.59,41.62,41.49,41.56,55521.0
2019-08-14 14:50:00,41.55,41.64,41.54,41.62,23595.0,41.55,41.64,41.54,41.62,23595.0
2019-08-14 14:55:00,41.62,41.67,41.59,41.61,33124.0,41.62,41.67,41.59,41.61,33124.0
2019-08-14 15:00:00,41.61,41.77,41.58,41.74,44103.0,41.61,41.77,41.58,41.74,44103.0
2019-08-14 15:05:00,41.75,41.76,41.7,41.75,44538.0,41.75,41.76,41.7,41.75,44538.0
2019-08-14 15:10:00,41.74,41.76,41.67,41.68,51948.0,41.74,41.76,41.67,41.68,51948.0
2019-08-14 15:15:00,41.67,41.68,41.6,41.62,46834.0,41.67,41.68,41.6,41.62,46834.0
2019-08-14 15:20:00,41.62,41.62,41.52,41.55,60989.0,41.62,41.62,41.52,41.55,60989.0
2019-08-14 15:25:00,41.55,41.79,41.55,41.71,86694.0,41.55,41.79,41.55,41.71,86694.0
2019-08-14 15:30:00,41.7,41.7,41.56,41.62,86707.0,41.7,41.7,41.56,41.62,86707.0
2019-08-14 15:35:00,41.62,41.66,41.55,41.62,78514.0,41.62,41.66,41.55,41.62,78514.0
2019-08-14 15:40:00,41.62,41.62,41.49,41.53,100741.0,41.62,41.62,41.49,41.53,100741.0
2019-08-14 15:45:00,41.52,41.58,41.48,41.48,146190.0,41.52,41.58,41.48,41.48,146190.0
2019-08-14 15:50:00,41.48,41.6,41.47,41.59,268271.0,41.48,41.6,41.47,41.59,268271.0
2019-08-14 15:55:00,41.58,41.59,41.41,41.42,389380.0,41.58,41.59,41.41,41.42,389380.0
2019-08-15 09:30:00,41.48,41.77,41.47,41.61,109073.0,41.48,41.77,41.47,41.61,109073.0
2019-08-15 09:35:00,41.61,41.69,41.43,41.48,47432.0,41.61,41.69,41.43,41.48,47432.0
2019-08-15 09:40:00,41.48,41.6,41.35,41.6,21953.0,41.48,41.6,41.35,41.6,21953.0
2019-08-15 09:45:00,41.63,41.65,41.53,41.62,35666.0,41.63,41.65,41.53,41.62,35666.0
2019-08-15 09:50:00,41.63,41.66,41.52,41.63,14883.0,41.63,41.66,41.52,41.63,14883.0
2019-08-15 09:55:00,41.64,41.68,41.6,41.62,26016.0,41.64,41.68,41.6,41.62,26016.0
2019-08-15 10:00:00,41.62,41.73,41.57,41.58,29671.0,41.62,41.73,41.57,41.58,29671.0
2019-08-15 10:05:00,41.57,41.71,41.52,41.7,20790.0,41.57,41.71,41.52,41.7,20790.0
2019-08-15 10:10:00,41.68,41.77,41.68,41.71,50647.0,41.68,41.77,41.68,41.71,50647.0
2019-08-15 10:15:00,41.71,41.75,41.68,41.75,27074.0,41.71,41.75,41.68,41.75,27074.0
2019-08-15 10:20:00,41.74,41.8,41.67,41.77,56380.0,41.74,41.8,41.67,41.77,56380.0
2019-08-15 10:25:00,41.77,41.85,41.73,41.73,32291.0,41.77,41.85,41.73,41.73,32291.0
2019-08-15 10:30:00,41.72,41.85,41.69,41.85,29599.0,41.72,41.85,41.69,41.85,29599.0
2019-08-15 10:35:00,41.85,41.91,41.84,41.84,23720.0,41.85,41.91,41.84,41.84,23720.0
2019-08-15 10:40:00,41.84,41.9,41.82,41.9,19967.0,41.84,41.9,41.82,41.9,19967.0
2019-08-15 10:45:00,41.91,41.94,41.83,41.83,27016.0,41.91,41.94,41.83,41.83,27016.0
2019-08-15 10:50:00,41.83,41.91,41.81,41.89,25006.0,41.83,41.91,41.81,41.89,25006.0
2019-08-15 10:55:00,41.89,41.89,41.78,41.8,52909.0,41.89,41.89,41.78,41.8,52909.0
2019-08-15 11:00:00,41.79,41.81,41.69,41.7,55487.0,41.79,41.81,41.69,41.7,55487.0
2019-08-15 11:05:00,41.7,41.73,41.64,41.65,24565.0,41.7,41.73,41.64,41.65,24565.0
2019-08-15 11:10:00,41.64,41.69,41.57,41.59,85821.0,41.64,41.69,41.57,41.59,85821.0
2019-08-15 11:15:00,41.61,41.62,41.57,41.58,99735.0,41.61,41.62,41.57,41.58,99735.0
2019-08-15 11:20:00,41.58,41.66,41.53,41.64,67266.0,41.58,41.66,41.53,41.64,67266.0
2019-08-15 11:25:00,41.64,41.78,41.63,41.77,23455.0,41.64,41.78,41.63,41.77,23455.0
2019-08-15 11:30:00,41.77,41.8,41.75,41.77,29936.0,41.77,41.8,41.75,41.77,29936.0
2019-08-15 11:35:00,41.77,41.8,41.75,41.8,19244.0,41.77,41.8,41.75,41.8,19244.0
2019-08-15 11:40:00,41.8,41.81,41.75,41.77,14328.0,41.8,41.81,41.75,41.77,14328.0
2019-08-15 11:45:00,41.77,41.78,41.64,41.65,21884.0,41.77,41.78,41.64,41.65,21884.0
2019-08-15 11:50:00,41.65,41.72,41.65,41.71,110422.0,41.65,41.72,41.65,41.71,110422.0
2019-08-15 11:55:00,41.7,41.86,41.69,41.86,30086.0,41.7,41.86,41.69,41.86,30086.0
2019-08-15 12:00:00,41.86,41.9,41.83,41.9,14785.0,41.86,41.9,41.83,41.9,14785.0
2019-08-15 12:05:00,41.9,41.97,41.9,41.94,18958.0,41.9,41.97,41.9,41.94,18958.0
2019-08-15 12:10:00,41.93,41.98,41.92,41.97,55403.0,41.93,41.98,41.92,41.97,55403.0
2019-08-15 12:15:00,41.97,41.99,41.94,41.98,14752.0,41.97,41.99,41.94,41.98,14752.0
2019-08-15 12:20:00,41.98,42.02,41.94,41.96,82025.0,41.98,42.02,41.94,41.96,82025.0
2019-08-15 12:25:00,41.96,41.99,41.92,41.92,37730.0,41.96,41.99,41.92,41.92,37730.0
2019-08-15 12:30:00,41.92,41.95,41.91,41.94,25193.0,41.92,41.95,41.91,41.94,25193.0
2019-08-15 12:35:00,41.94,41.98,41.83,41.86,16642.0,41.94,41.98,41.83,41.86,16642.0
2019-08-15 12:40:00,41.86,41.87,41.82,41.84,12311.0,41.86,41.87,41.82,41.84,12311.0
2019-08-15 12:45:00,41.84,41.86,41.81,41.84,11703.0,41.84,41.86,41.81,41.84,11703.0
2019-08-15 12:50:00,41.84,41.9,41.8,41.82,11775.0,41.84,41.9,41.8,41.82,11775.0
2019-08-15 12:55:00,41.81,41.87,41.79,41.84,8390.0,41.81,41.87,41.79,41.84,8390.0
2019-08-15 13:00:00,41.84,41.89,41.82,41.88,11385.0,41.84,41.89,41.82,41.88,11385.0
2019-08-15 13:05:00,41.88,41.95,41.86,41.93,16579.0,41.88,41.95,41.86,41.93,16579.0
2019-08-15 13:10:00,41.93,41.94,41.88,41.89,13311.0,41.93,41.94,41.88,41.89,13311.0
2019-08-15 13:15:00,41.88,41.94,41.86,41.94,13263.0,41.88,41.94,41.86,41.94,13263.0
2019-08-15 13:20:00,41.95,41.97,41.91,41.93,12981.0,41.95,41.97,41.91,41.93,12981.0
2019-08-15 13:25:00,41.92,41.92,41.85,41.87,11653.0,41.92,41.92,41.85,41.87,11653.0
2019-08-15 13:30:00,41.86,41.92,41.86,41.92,8700.0,41.86,41.92,41.86,41.92,8700.0
2019-08-15 13:35:00,41.92,41.92,41.83,41.85,21678.0,41.92,41.92,41.83,41.85,21678.0
2019-08-15 13:40:00,41.86,41.88,41.79,41.8,27188.0,41.86,41.88,41.79,41.8,27188.0
2019-08-15 13:45:00,41.8,41.8,41.68,41.7,24870.0,41.8,41.8,41.68,41.7,24870.0
2019-08-15 13:50:00,41.72,41.72,41.56,41.62,33223.0,41.72,41.72,41.56,41.62,33223.0
2019-08-15 13:55:00,41.63,41.68,41.58,41.65,41077.0,41.63,41.68,41.58,41.65,41077.0
2019-08-15 14:00:00,41.65,41.76,41.61,41.69,45011.0,41.65,41.76,41.61,41.69,45011.0
2019-08-15 14:05:00,41.69,41.8,41.67,41.78,33132.0,41.69,41.8,41.67,41.78,33132.0
2019-08-15 14:10:00,41.79,41.91,41.79,41.88,47790.0,41.79,41.91,41.79,41.88,47790.0
2019-08-15 14:15:00,41.88,41.89,41.81,41.83,17041.0,41.88,41.89,41.81,41.83,17041.0
2019-08-15 14:20:00,41.83,41.94,41.82,41.9,14758.0,41.83,41.94,41.82,41.9,14758.0
2019-08-15 14:25:00,41.89,41.96,41.89,41.94,116901.0,41.89,41.96,41.89,41.94,116901.0
2019-08-15 14:30:00,41.94,42.02,41.88,41.99,121865.0,41.94,42.02,41.88,41.99,121865.0
2019-08-15 14:35:00,41.99,42.02,41.96,42.01,84388.0,41.99,42.02,41.96,42.01,84388.0
2019-08-15 14:40:00,42.01,42.06,42.0,42.05,35615.0,42.01,42.06,42.0,42.05,35615.0
2019-08-15 14:45:00,42.05,42.09,42.01,42.02,23336.0,42.05,42.09,42.01,42.02,23336.0
2019-08-15 14:50:00,42.03,42.03,41.92,41.96,45133.0,42.03,42.03,41.92,41.96,45133.0
2019-08-15 14:55:00,41.96,41.99,41.93,41.95,21699.0,41.96,41.99,41.93,41.95,21699.0
2019-08-15 15:00:00,41.96,42.06,41.95,42.04,34602.0,41.96,42.06,41.95,42.04,34602.0
2019-08-15 15:05:00,42.05,42.09,41.99,42.02,39515.0,42.05,42.09,41.99,42.02,39515.0
2019-08-15 15:10:00,42.03,42.03,41.95,41.99,31996.0,42.03,42.03,41.95,41.99,31996.0
2019-08-15 15:15:00,41.99,42.0,41.88,41.89,40997.0,41.99,42.0,41.88,41.89,40997.0
2019-08-15 15:20:00,41.89,41.93,41.86,41.89,35404.0,41.89,41.93,41.86,41.89,35404.0
2019-08-15 15:25:00,41.89,41.92,41.85,41.87,33967.0,41.89,41.92,41.85,41.87,33967.0
2019-08-15 15:30:00,41.87,41.94,41.86,41.9,39006.0,41.87,41.94,41.86,41.9,39006.0
2019-08-15 15:35:00,41.9,41.93,41.88,41.91,43740.0,41.9,41.93,41.88,41.91,43740.0
2019-08-15 15:40:00,41.91,41.97,41.86,41.96,42404.0,41.91,41.97,41.86,41.96,42404.0
2019-08-15 15:45:00,41.96,42.03,41.93,42.01,97689.0,41.96,42.03,41.93,42.01,97689.0
2019-08-15 15:50:00,42.01,42.09,42.0,42.05,137657.0,42.01,42.09,42.0,42.05,137657.0
2019-08-15 15:55:00,42.05,42.06,41.85,41.87,278891.0,42.05,42.06,41.85,41.87,278891.0
2019-08-16 09:30:00,42.18,42.28,42.06,42.19,276824.0,42.18,42.28,42.06,42.19,276824.0
2019-08-16 09:35:00,42.18,42.2,42.06,42.08,35763.0,42.18,42.2,42.06,42.08,35763.0
2019-08-16 09:40:00,42.09,42.1,42.0,42.01,22710.0,42.09,42.1,42.0,42.01,22710.0
2019-08-16 09:45:00,42.0,42.07,41.99,42.04,33284.0,42.0,42.07,41.99,42.04,33284.0
2019-08-16 09:50:00,42.05,42.09,41.97,41.98,23054.0,42.05,42.09,41.97,41.98,23054.0
2019-08-16 09:55:00,41.97,42.04,41.87,42.01,22475.0,41.97,42.04,41.87,42.01,22475.0
2019-08-16 10:00:00,42.01,42.14,41.99,42.12,23963.0,42.01,42.14,41.99,42.12,23963.0
2019-08-16 10:05:00,42.13,42.14,42.03,42.08,22096.0,42.13,42.14,42.03,42.08,22096.0
2019-08-16 10:10:00,42.08,42.09,42.02,42.07,18079.0,42.08,42.09,42.02,42.07,18079.0
2019-08-16 10:15:00,42.07,42.1,42.05,42.05,104313.0,42.07,42.1,42.05,42.05,104313.0
2019-08-16 10:20:00,42.05,42.25,42.04,42.24,42139.0,42.05,42.25,42.04,42.24,42139.0
2019-08-16 10:25:00,42.25,42.3,42.13,42.14,27301.0,42.25,42.3,42.13,42.14,27301.0
2019-08-16 10:30:00,42.13,42.16,42.06,42.07,22146.0,42.13,42.16,42.06,42.07,22146.0
2019-08-16 10:35:00,42.08,42.18,42.07,42.14,14148.0,42.08,42.18,42.07,42.14,14148.0
2019-08-16 10:40:00,42.15,42.27,42.13,42.26,23089.0,42.15,42.27,42.13,42.26,23089.0
2019-08-16 10:45:00,42.27,42.39,42.26,42.38,61264.0,42.27,42.39,42.26,42.38,61264.0
2019-08-16 10:50:00,42.38,42.41,42.29,42.3,53113.0,42.38,42.41,42.29,42.3,53113.0
2019-08-16 10:55:00,42.31,42.4,42.31,42.4,26096.0,42.31,42.4,42.31,42.4,26096.0
2019-08-16 11:00:00,42.39,42.42,42.36,42.41,35082.0,42.39,42.42,42.36,42.41,35082.0
2019-08-16 11:05:00,42.41,42.42,42.36,42.38,26665.0,42.41,42.42,42.36,42.38,26665.0
2019-08-16 11:10:00,42.39,42.4,42.3,42.31,15899.0,42.39,42.4,42.3,42.31,15899.0
2019-08-16 11:15:00,42.32,42.34,42.27,42.3,18871.0,42.32,42.34,42.27,42.3,18871.0
2019-08-16 11:20:00,42.3,42.35,42.3,42.33,16100.0,42.3,42.35,42.3,42.33,16100.0
2019-08-16 11:25:00,42.34,42.35,42.29,42.31,17871.0,42.34,42.35,42.29,42.31,17871.0
2019-08-16 11:30:00,42.3,42.32,42.24,42.32,31812.0,42.3,42.32,42.24,42.32,31812.0
2019-08-16 11:35:00,42.32,42.33,42.24,42.25,25126.0,42.32,42.33,42.24,42.25,25126.0
2019-08-16 11:40:00,42.25,42.27,42.2,42.21,75683.0,42.25,42.27,42.2,42.21,75683.0
2019-08-16 11:45:00,42.21,42.27,42.2,42.27,11303.0,42.21,42.27,42.2,42.27,11303.0
2019-08-16 11:50:00,42.26,42.32,42.26,42.28,6946.0,42.26,42.32,42.26,42.28,6946.0
2019-08-16 11:55:00,42.28,42.31,42.25,42.26,13578.0,42.28,42.31,42.25,42.26,13578.0
2019-08-16 12:00:00,42.26,42.29,42.2,42.22,35019.0,42.26,42.29,42.2,42.22,35019.0
2019-08-16 12:05:00,42.22,42.23,42.21,42.23,10852.0,42.22,42.23,42.21,42.23,10852.0
2019-08-16 12:10:00,42.23,42.28,42.21,42.27,35951.0,42.23,42.28,42.21,42.27,35951.0
2019-08-16 12:15:00,42.27,42.27,42.19,42.24,20583.0,42.27,42.27,42.19,42.24,20583.0
2019-08-16 12:20:00,42.26,42.27,42.23,42.24,3000.0,42.26,42.27,42.23,42.24,3000.0
2019-08-16 12:25:00,42.25,42.28,42.25,42.26,3379.0,42.25,42.28,42.25,42.26,3379.0
2019-08-16 12:30:00,42.26,42.29,42.24,42.29,8534.0,42.26,42.29,42.24,42.29,8534.0
2019-08-16 12:35:00,42.29,42.32,42.27,42.29,8344.0,42.29,42.32,42.27,42.29,8344.0
2019-08-16 12:40:00,42.28,42.3,42.25,42.29,90202.0,42.28,42.3,42.25,42.29,90202.0
2019-08-16 12:45:00,42.29,42.3,42.25,42.27,14205.0,42.29,42.3,42.25,42.27,14205.0
2019-08-16 12:50:00,42.28,42.3,42.24,42.24,44810.0,42.28,42.3,42.24,42.24,44810.0
2019-08-16 12:55:00,42.24,42.26,42.22,42.23,14709.0,42.24,42.26,42.22,42.23,14709.0
2019-08-16 13:00:00,42.23,42.25,42.21,42.22,16651.0,42.23,42.25,42.21,42.22,16651.0
2019-08-16 13:05:00,42.23,42.27,42.23,42.25,13173.0,42.23,42.27,42.23,42.25,13173.0
2019-08-16 13:10:00,42.26,42.26,42.21,42.23,6462.0,42.26,42.26,42.21,42.23,6462.0
2019-08-16 13:15:00,42.24,42.29,42.22,42.29,14811.0,42.24,42.29,42.22,42.29,14811.0
2019-08-16 13:20:00,42.29,42.31,42.27,42.28,22445.0,42.29,42.31,42.27,42.28,22445.0
2019-08-16 13:25:00,42.28,42.29,42.25,42.25,11716.0,42.28,42.29,42.25,42.25,11716.0
2019-08-16 13:30:00,42.25,42.26,42.23,42.25,16943.0,42.25,42.26,42.23,42.25,16943.0
2019-08-16 13:35:00,42.25,42.28,42.24,42.24,10886.0,42.25,42.28,42.24,42.24,10886.0
2019-08-16 13:40:00,42.25,42.27,42.23,42.23,14804.0,42.25,42.27,42.23,42.23,14804.0
2019-08-16 13:45:00,42.23,42.25,42.21,42.22,20087.0,42.23,42.25,42.21,42.22,20087.0
2019-08-16 13:50:00,42.23,42.27,42.22,42.26,31496.0,42.23,42.27,42.22,42.26,31496.0
2019-08-16 13:55:00,42.26,42.27,42.24,42.25,16921.0,42.26,42.27,42.24,42.25,16921.0
2019-08-16 14:00:00,42.25,42.25,42.2,42.21,10672.0,42.25,42.25,42.2,42.21,10672.0
2019-08-16 14:05:00,42.21,42.21,42.18,42.18,11992.0,42.21,42.21,42.18,42.18,11992.0
2019-08-16 14:10:00,42.17,42.2,42.16,42.19,8425.0,42.17,42.2,42.16,42.19,8425.0
2019-08-16 14:15:00,42.19,42.21,42.17,42.19,7931.0,42.19,42.21,42.17,42.19,7931.0
2019-08-16 14:20:00,42.2,42.21,42.19,42.21,8612.0,42.2,42.21,42.19,42.21,8612.0
2019-08-16 14:25:00,42.21,42.22,42.17,42.2,18305.0,42.21,42.22,42.17,42.2,18305.0
2019-08-16 14:30:00,42.2,42.22,42.19,42.2,27394.0,42.2,42.22,42.19,42.2,27394.0
2019-08-16 14:35:00,42.2,42.22,42.15,42.16,14488.0,42.2,42.22,42.15,42.16,14488.0
2019-08-16 14:40:00,42.16,42.17,42.13,42.13,9361.0,42.16,42.17,42.13,42.13,9361.0
2019-08-16 14:45:00,42.14,42.18,42.13,42.16,14034.0,42.14,42.18,42.13,42.16,14034.0
2019-08-16 14:50:00,42.16,42.18,42.14,42.17,10049.0,42.16,42.18,42.14,42.17,10049.0
2019-08-16 14:55:00,42.17,42.2,42.16,42.19,14106.0,42.17,42.2,42.16,42.19,14106.0
2019-08-16 15:00:00,42.18,42.2,42.17,42.2,28140.0,42.18,42.2,42.17,42.2,28140.0
2019-08-16 15:05:00,42.2,42.21,42.16,42.16,34786.0,42.2,42.21,42.16,42.16,34786.0
2019-08-16 15:10:00,42.17,42.19,42.15,42.17,18414.0,42.17,42.19,42.15,42.17,18414.0
2019-08-16 15:15:00,42.17,42.19,42.15,42.17,16980.0,42.17,42.19,42.15,42.17,16980.0
2019-08-16 15:20:00,42.18,42.19,42.11,42.11,24290.0,42.18,42.19,42.11,42.11,24290.0
2019-08-16 15:25:00,42.11,42.14,42.1,42.11,22003.0,42.11,42.14,42.1,42.11,22003.0
2019-08-16 15:30:00,42.11,42.13,42.06,42.06,23579.0,42.11,42.13,42.06,42.06,23579.0
2019-08-16 15:35:00,42.06,42.12,42.05,42.11,49920.0,42.06,42.12,42.05,42.11,49920.0
2019-08-16 15:40:00,42.12,42.19,42.11,42.17,58754.0,42.12,42.19,42.11,42.17,58754.0
2019-08-16 15:45:00,42.17,42.18,42.14,42.15,46845.0,42.17,42.18,42.14,42.15,46845.0
2019-08-16 15:50:00,42.15,42.25,42.14,42.21,101090.0,42.15,42.25,42.14,42.21,101090.0
2019-08-16 15:55:00,42.22,42.26,42.14,42.17,213528.0,42.22,42.26,42.14,42.17,213528.0
2019-08-19 09:30:00,43.07,43.07,42.62,42.67,89067.0,43.07,43.07,42.62,42.67,89067.0
2019-08-19 09:35:00,42.68,42.68,42.58,42.62,39101.0,42.68,42.68,42.58,42.62,39101.0
2019-08-19 09:40:00,42.62,42.62,42.54,42.58,45033.0,42.62,42.62,42.54,42.58,45033.0
2019-08-19 09:45:00,42.59,42.6,42.52,42.59,30949.0,42.59,42.6,42.52,42.59,30949.0
2019-08-19 09:50:00,42.6,42.62,42.56,42.6,24863.0,42.6,42.62,42.56,42.6,24863.0
2019-08-19 09:55:00,42.6,42.64,42.55,42.61,33899.0,42.6,42.64,42.55,42.61,33899.0
2019-08-19 10:00:00,42.61,42.61,42.56,42.56,27833.0,42.61,42.61,42.56,42.56,27833.0
2019-08-19 10:05:00,42.55,42.61,42.54,42.59,22142.0,42.55,42.61,42.54,42.59,22142.0
2019-08-19 10:10:00,42.59,42.6,42.48,42.59,26814.0,42.59,42.6,42.48,42.59,26814.0
2019-08-19 10:15:00,42.6,42.65,42.6,42.6,39562.0,42.6,42.65,42.6,42.6,39562.0
2019-08-19 10:20:00,42.6,42.6,42.54,42.59,17909.0,42.6,42.6,42.54,42.59,17909.0
2019-08-19 10:25:00,42.59,42.62,42.57,42.57,38381.0,42.59,42.62,42.57,42.57,38381.0
2019-08-19 10:30:00,42.57,42.62,42.51,42.59,13320.0,42.57,42.62,42.51,42.59,13320.0
2019-08-19 10:35:00,42.59,42.64,42.58,42.59,15806.0,42.59,42.64,42.58,42.59,15806.0
2019-08-19 10:40:00,42.59,42.6,42.51,42.51,12986.0,42.59,42.6,42.51,42.51,12986.0
2019-08-19 10:45:00,42.49,42.54,42.45,42.53,18779.0,42.49,42.54,42.45,42.53,18779.0
2019-08-19 10:50:00,42.54,42.54,42.47,42.51,21324.0,42.54,42.54,42.47,42.51,21324.0
2019-08-19 10:55:00,42.5,42.55,42.48,42.53,10829.0,42.5,42.55,42.48,42.53,10829.0
2019-08-19 11:00:00,42.53,42.58,42.52,42.57,10422.0,42.53,42.58,42.52,42.57,10422.0
2019-08-19 11:05:00,42.58,42.62,42.56,42.59,18258.0,42.58,42.62,42.56,42.59,18258.0
2019-08-19 11:10:00,42.61,42.64,42.58,42.62,15394.0,42.61,42.64,42.58,42.62,15394.0
2019-08-19 11:15:00,42.62,42.66,42.6,42.62,15959.0,42.62,42.66,42.6,42.62,15959.0
2019-08-19 11:20:00,42.63,42.69,42.62,42.68,5151.0,42.63,42.69,42.62,42.68,5151.0
2019-08-19 11:25:00,42.68,42.7,42.65,42.69,10942.0,42.68,42.7,42.65,42.69,10942.0
2019-08-19 11:30:00,42.68,42.75,42.63,42.72,35078.0,42.68,42.75,42.63,42.72,35078.0
2019-08-19 11:35:00,42.72,42.75,42.7,42.75,17432.0,42.72,42.75,42.7,42.75,17432.0
2019-08-19 11:40:00,42.75,42.77,42.72,42.73,8131.0,42.75,42.77,42.72,42.73,8131.0
2019-08-19 11:45:00,42.73,42.77,42.72,42.77,15815.0,42.73,42.77,42.72,42.77,15815.0
2019-08-19 11:50:00,42.77,42.8,42.75,42.77,20105.0,42.77,42.8,42.75,42.77,20105.0
2019-08-19 11:55:00,42.78,42.8,42.74,42.76,19806.0,42.78,42.8,42.74,42.76,19806.0
2019-08-19 12:00:00,42.75,42.75,42.68,42.69,12457.0,42.75,42.75,42.68,42.69,12457.0
2019-08-19 12:05:00,42.68,42.71,42.67,42.69,9169.0,42.68,42.71,42.67,42.69,9169.0
2019-08-19 12:10:00,42.69,42.7,42.67,42.69,10943.0,42.69,42.7,42.67,42.69,10943.0
2019-08-19 12:15:00,42.69,42.71,42.68,42.7,9956.0,42.69,42.71,42.68,42.7,9956.0
2019-08-19 12:20:00,42.7,42.72,42.65,42.66,10291.0,42.7,42.72,42.65,42.66,10291.0
2019-08-19 12:25:00,42.66,42.66,42.63,42.66,9288.0,42.66,42.66,42.63,42.66,9288.0
2019-08-19 12:30:00,42.65,42.65,42.59,42.6,10713.0,42.65,42.65,42.59,42.6,10713.0
2019-08-19 12:35:00,42.6,42.62,42.59,42.62,18078.0,42.6,42.62,42.59,42.62,18078.0
2019-08-19 12:40:00,42.63,42.64,42.57,42.62,15545.0,42.63,42.64,42.57,42.62,15545.0
2019-08-19 12:45:00,42.62,42.67,42.62,42.67,16570.0,42.62,42.67,42.62,42.67,16570.0
2019-08-19 12:50:00,42.65,42.65,42.62,42.65,13133.0,42.65,42.65,42.62,42.65,13133.0
2019-08-19 12:55:00,42.65,42.73,42.64,42.72,12223.0,42.65,42.73,42.64,42.72,12223.0
2019-08-19 13:00:00,42.72,42.75,42.72,42.73,19131.0,42.72,42.75,42.72,42.73,19131.0
2019-08-19 13:05:00,42.73,42.77,42.71,42.75,32161.0,42.73,42.77,42.71,42.75,32161.0
2019-08-19 13:10:00,42.75,42.79,42.75,42.79,11723.0,42.75,42.79,42.75,42.79,11723.0
2019-08-19 13:15:00,42.79,42.83,42.79,42.82,19162.0,42.79,42.83,42.79,42.82,19162.0
2019-08-19 13:20:00,42.83,42.85,42.81,42.83,17480.0,42.83,42.85,42.81,42.83,17480.0
2019-08-19 13:25:00,42.82,42.83,42.78,42.82,15376.0,42.82,42.83,42.78,42.82,15376.0
2019-08-19 13:30:00,42.83,42.83,42.78,42.79,10644.0,42.83,42.83,42.78,42.79,10644.0
2019-08-19 13:35:00,42.79,42.8,42.75,42.77,14667.0,42.79,42.8,42.75,42.77,14667.0
2019-08-19 13:40:00,42.77,42.79,42.76,42.77,13413.0,42.77,42.79,42.76,42.77,13413.0
2019-08-19 13:45:00,42.77,42.78,42.75,42.76,14895.0,42.77,42.78,42.75,42.76,14895.0
2019-08-19 13:50:00,42.76,42.77,42.76,42.77,10806.0,42.76,42.77,42.76,42.77,10806.0
2019-08-19 13:55:00,42.77,42.77,42.68,42.69,35164.0,42.77,42.77,42.68,42.69,35164.0
2019-08-19 14:00:00,42.68,42.71,42.65,42.71,18189.0,42.68,42.71,42.65,42.71,18189.0
2019-08-19 14:05:00,42.71,42.72,42.68,42.69,31794.0,42.71,42.72,42.68,42.69,31794.0
2019-08-19 14:10:00,42.68,42.69,42.68,42.69,15908.0,42.68,42.69,42.68,42.69,15908.0
2019-08-19 14:15:00,42.69,42.71,42.68,42.69,17504.0,42.69,42.71,42.68,42.69,17504.0
2019-08-19 14:20:00,42.7,42.7,42.68,42.69,15872.0,42.7,42.7,42.68,42.69,15872.0
2019-08-19 14:25:00,42.69,42.74,42.68,42.73,16188.0,42.69,42.74,42.68,42.73,16188.0
2019-08-19 14:30:00,42.73,42.75,42.69,42.73,20642.0,42.73,42.75,42.69,42.73,20642.0
2019-08-19 14:35:00,42.73,42.78,42.73,42.77,14319.0,42.73,42.78,42.73,42.77,14319.0
2019-08-19 14:40:00,42.77,42.8,42.76,42.79,21389.0,42.77,42.8,42.76,42.79,21389.0
2019-08-19 14:45:00,42.8,42.8,42.76,42.77,27585.0,42.8,42.8,42.76,42.77,27585.0
2019-08-19 14:50:00,42.77,42.84,42.76,42.81,24130.0,42.77,42.84,42.76,42.81,24130.0
2019-08-19 14:55:00,42.81,42.82,42.75,42.77,25013.0,42.81,42.82,42.75,42.77,25013.0
2019-08-19 15:00:00,42.77,42.79,42.72,42.79,36492.0,42.77,42.79,42.72,42.79,36492.0
2019-08-19 15:05:00,42.78,42.85,42.76,42.82,47992.0,42.78,42.85,42.76,42.82,47992.0
2019-08-19 15:10:00,42.82,42.85,42.81,42.82,62538.0,42.82,42.85,42.81,42.82,62538.0
2019-08-19 15:15:00,42.82,42.83,42.78,42.81,26426.0,42.82,42.83,42.78,42.81,26426.0
2019-08-19 15:20:00,42.8,42.81,42.77,42.77,26940.0,42.8,42.81,42.77,42.77,26940.0
2019-08-19 15:25:00,42.78,42.81,42.77,42.79,16298.0,42.78,42.81,42.77,42.79,16298.0
2019-08-19 15:30:00,42.79,42.82,42.78,42.81,22769.0,42.79,42.82,42.78,42.81,22769.0
2019-08-19 15:35:00,42.81,42.88,42.8,42.84,59176.0,42.81,42.88,42.8,42.84,59176.0
2019-08-19 15:40:00,42.84,42.85,42.81,42.84,34229.0,42.84,42.85,42.81,42.84,34229.0
2019-08-19 15:45:00,42.84,42.84,42.8,42.81,38101.0,42.84,42.84,42.8,42.81,38101.0
2019-08-19 15:50:00,42.82,42.83,42.78,42.8,77244.0,42.82,42.83,42.78,42.8,77244.0
2019-08-19 15:55:00,42.8,42.83,42.73,42.74,153422.0,42.8,42.83,42.73,42.74,153422.0
2019-08-20 09:30:00,42.74,42.96,42.65,42.84,109967.0,42.74,42.96,42.65,42.84,109967.0
2019-08-20 09:35:00,42.86,42.96,42.71,42.95,56765.0,42.86,42.96,42.71,42.95,56765.0
2019-08-20 09:40:00,42.96,42.99,42.89,42.97,56203.0,42.96,42.99,42.89,42.97,56203.0
2019-08-20 09:45:00,42.97,42.99,42.85,42.87,36364.0,42.97,42.99,42.85,42.87,36364.0
2019-08-20 09:50:00,42.88,42.91,42.76,42.78,43404.0,42.88,42.91,42.76,42.78,43404.0
2019-08-20 09:55:00,42.78,42.85,42.71,42.78,69293.0,42.78,42.85,42.71,42.78,69293.0
2019-08-20 10:00:00,42.78,42.81,42.68,42.74,50016.0,42.78,42.81,42.68,42.74,50016.0
2019-08-20 10:05:00,42.74,42.85,42.74,42.79,24733.0,42.74,42.85,42.74,42.79,24733.0
2019-08-20 10:10:00,42.79,42.9,42.78,42.89,28502.0,42.79,42.9,42.78,42.89,28502.0
2019-08-20 10:15:00,42.88,43.1,42.88,43.08,135399.0,42.88,43.1,42.88,43.08,135399.0
2019-08-20 10:20:00,43.09,43.09,43.03,43.07,38973.0,43.09,43.09,43.03,43.07,38973.0
2019-08-20 10:25:00,43.07,43.12,43.03,43.1,34092.0,43.07,43.12,43.03,43.1,34092.0
2019-08-20 10:30:00,43.11,43.11,43.03,43.06,35639.0,43.11,43.11,43.03,43.06,35639.0
2019-08-20 10:35:00,43.05,43.1,43.03,43.05,26558.0,43.05,43.1,43.03,43.05,26558.0
2019-08-20 10:40:00,43.05,43.12,43.04,43.09,29357.0,43.05,43.12,43.04,43.09,29357.0
2019-08-20 10:45:00,43.09,43.09,42.96,42.97,33865.0,43.09,43.09,42.96,42.97,33865.0
2019-08-20 10:50:00,42.97,42.99,42.94,42.98,25880.0,42.97,42.99,42.94,42.98,25880.0
2019-08-20 10:55:00,42.97,43.04,42.96,43.01,36541.0,42.97,43.04,42.96,43.01,36541.0
2019-08-20 11:00:00,43.01,43.11,43.0,43.07,38334.0,43.01,43.11,43.0,43.07,38334.0
2019-08-20 11:05:00,43.07,43.14,43.07,43.07,52250.0,43.07,43.14,43.07,43.07,52250.0
2019-08-20 11:10:00,43.08,43.2,43.07,43.18,50116.0,43.08,43.2,43.07,43.18,50116.0
2019-08-20 11:15:00,43.18,43.18,43.14,43.16,58869.0,43.18,43.18,43.14,43.16,58869.0
2019-08-20 11:20:00,43.16,43.18,43.15,43.16,71768.0,43.16,43.18,43.15,43.16,71768.0
2019-08-20 11:25:00,43.15,43.17,43.11,43.12,44331.0,43.15,43.17,43.11,43.12,44331.0
2019-08-20 11:30:00,43.12,43.14,43.11,43.11,24353.0,43.12,43.14,43.11,43.11,24353.0
2019-08-20 11:35:00,43.11,43.12,43.05,43.06,34817.0,43.11,43.12,43.05,43.06,34817.0
2019-08-20 11:40:00,43.05,43.05,42.96,42.97,18262.0,43.05,43.05,42.96,42.97,18262.0
2019-08-20 11:45:00,42.97,42.98,42.92,42.94,26895.0,42.97,42.98,42.92,42.94,26895.0
2019-08-20 11:50:00,42.94,42.99,42.92,42.93,22283.0,42.94,42.99,42.92,42.93,22283.0
2019-08-20 11:55:00,42.93,42.95,42.9,42.91,43366.0,42.93,42.95,42.9,42.91,43366.0
2019-08-20 12:00:00,42.91,42.94,42.89,42.91,36223.0,42.91,42.94,42.89,42.91,36223.0
2019-08-20 12:05:00,42.91,42.93,42.89,42.9,23406.0,42.91,42.93,42.89,42.9,23406.0
2019-08-20 12:10:00,42.9,42.94,42.9,42.94,32705.0,42.9,42.94,42.9,42.94,32705.0
2019-08-20 12:15:00,42.94,42.94,42.91,42.93,29049.0,42.94,42.94,42.91,42.93,29049.0
2019-08-20 12:20:00,42.94,42.96,42.9,42.91,26925.0,42.94,42.96,42.9,42.91,26925.0
2019-08-20 12:25:00,42.92,42.94,42.91,42.93,15168.0,42.92,42.94,42.91,42.93,15168.0
2019-08-20 12:30:00,42.92,42.92,42.88,42.89,16065.0,42.92,42.92,42.88,42.89,16065.0
2019-08-20 12:35:00,42.89,42.89,42.84,42.84,23238.0,42.89,42.89,42.84,42.84,23238.0
2019-08-20 12:40:00,42.84,42.84,42.81,42.83,32157.0,42.84,42.84,42.81,42.83,32157.0
2019-08-20 12:45:00,42.83,42.85,42.82,42.84,16189.0,42.83,42.85,42.82,42.84,16189.0
2019-08-20 12:50:00,42.84,42.86,42.83,42.84,24021.0,42.84,42.86,42.83,42.84,24021.0
2019-08-20 12:55:00,42.84,42.87,42.83,42.86,19786.0,42.84,42.87,42.83,42.86,19786.0
2019-08-20 13:00:00,42.85,42.88,42.84,42.88,25903.0,42.85,42.88,42.84,42.88,25903.0
2019-08-20 13:05:00,42.87,42.88,42.84,42.84,15671.0,42.87,42.88,42.84,42.84,15671.0
2019-08-20 13:10:00,42.85,42.85,42.82,42.83,17756.0,42.85,42.85,42.82,42.83,17756.0
2019-08-20 13:15:00,42.83,42.83,42.75,42.8,33842.0,42.83,42.83,42.75,42.8,33842.0
2019-08-20 13:20:00,42.79,42.81,42.75,42.78,56350.0,42.79,42.81,42.75,42.78,56350.0
2019-08-20 13:25:00,42.79,42.8,42.75,42.77,17984.0,42.79,42.8,42.75,42.77,17984.0
2019-08-20 13:30:00,42.77,42.79,42.72,42.72,37724.0,42.77,42.79,42.72,42.72,37724.0
2019-08-20 13:35:00,42.71,42.73,42.65,42.71,31246.0,42.71,42.73,42.65,42.71,31246.0
2019-08-20 13:40:00,42.71,42.72,42.67,42.7,17311.0,42.71,42.72,42.67,42.7,17311.0
2019-08-20 13:45:00,42.68,42.72,42.68,42.69,12903.0,42.68,42.72,42.68,42.69,12903.0
2019-08-20 13:50:00,42.69,42.75,42.67,42.75,25468.0,42.69,42.75,42.67,42.75,25468.0
2019-08-20 13:55:00,42.75,42.76,42.73,42.73,19092.0,42.75,42.76,42.73,42.73,19092.0
2019-08-20 14:00:00,42.73,42.74,42.67,42.69,24433.0,42.73,42.74,42.67,42.69,24433.0
2019-08-20 14:05:00,42.69,42.71,42.61,42.61,29435.0,42.69,42.71,42.61,42.61,29435.0
2019-08-20 14:10:00,42.61,42.65,42.61,42.62,14897.0,42.61,42.65,42.61,42.62,14897.0
2019-08-20 14:15:00,42.62,42.64,42.59,42.63,19548.0,42.62,42.64,42.59,42.63,19548.0
2019-08-20 14:20:00,42.63,42.66,42.56,42.64,27321.0,42.63,42.66,42.56,42.64,27321.0
2019-08-20 14:25:00,42.64,42.7,42.63,42.69,24847.0,42.64,42.7,42.63,42.69,24847.0
2019-08-20 14:30:00,42.69,42.72,42.67,42.7,22421.0,42.69,42.72,42.67,42.7,22421.0
2019-08-20 14:35:00,42.71,42.73,42.7,42.71,11290.0,42.71,42.73,42.7,42.71,11290.0
2019-08-20 14:40:00,42.71,42.71,42.63,42.63,20487.0,42.71,42.71,42.63,42.63,20487.0
2019-08-20 14:45:00,42.64,42.73,42.64,42.71,18405.0,42.64,42.73,42.64,42.71,18405.0
2019-08-20 14:50:00,42.71,42.73,42.66,42.69,19048.0,42.71,42.73,42.66,42.69,19048.0
2019-08-20 14:55:00,42.7,42.72,42.68,42.71,23230.0,42.7,42.72,42.68,42.71,23230.0
2019-08-20 15:00:00,42.71,42.71,42.63,42.64,26695.0,42.71,42.71,42.63,42.64,26695.0
2019-08-20 15:05:00,42.64,42.66,42.61,42.61,23361.0,42.64,42.66,42.61,42.61,23361.0
2019-08-20 15:10:00,42.62,42.63,42.59,42.6,20477.0,42.62,42.63,42.59,42.6,20477.0
2019-08-20 15:15:00,42.6,42.63,42.58,42.6,40988.0,42.6,42.63,42.58,42.6,40988.0
2019-08-20 15:20:00,42.61,42.67,42.6,42.66,35877.0,42.61,42.67,42.6,42.66,35877.0
2019-08-20 15:25:00,42.65,42.71,42.64,42.71,28436.0,42.65,42.71,42.64,42.71,28436.0
2019-08-20 15:30:00,42.7,42.71,42.68,42.7,47239.0,42.7,42.71,42.68,42.7,47239.0
2019-08-20 15:35:00,42.7,42.7,42.64,42.65,48657.0,42.7,42.7,42.64,42.65,48657.0
2019-08-20 15:40:00,42.65,42.65,42.61,42.62,143465.0,42.65,42.65,42.61,42.62,143465.0
2019-08-20 15:45:00,42.62,42.65,42.6,42.65,75346.0,42.62,42.65,42.6,42.65,75346.0
2019-08-20 15:50:00,42.65,42.65,42.6,42.62,108625.0,42.65,42.65,42.6,42.62,108625.0
2019-08-20 15:55:00,42.61,42.61,42.47,42.51,359499.0,42.61,42.61,42.47,42.51,359499.0
2019-08-21 09:30:00,42.78,42.79,42.55,42.64,64100.0,42.78,42.79,42.55,42.64,64100.0
2019-08-21 09:35:00,42.63,42.8,42.63,42.8,30865.0,42.63,42.8,42.63,42.8,30865.0
2019-08-21 09:40:00,42.79,42.86,42.75,42.84,26947.0,42.79,42.86,42.75,42.84,26947.0
2019-08-21 09:45:00,42.84,42.86,42.71,42.72,52461.0,42.84,42.86,42.71,42.72,52461.0
2019-08-21 09:50:00,42.73,42.82,42.72,42.77,12540.0,42.73,42.82,42.72,42.77,12540.0
2019-08-21 09:55:00,42.77,42.81,42.74,42.75,13307.0,42.77,42.81,42.74,42.75,13307.0
2019-08-21 10:00:00,42.76,42.77,42.65,42.65,25178.0,42.76,42.77,42.65,42.65,25178.0
2019-08-21 10:05:00,42.65,42.67,42.58,42.59,15485.0,42.65,42.67,42.58,42.59,15485.0
2019-08-21 10:10:00,42.59,42.67,42.57,42.67,30544.0,42.59,42.67,42.57,42.67,30544.0
2019-08-21 10:15:00,42.69,42.73,42.67,42.71,16514.0,42.69,42.73,42.67,42.71,16514.0
2019-08-21 10:20:00,42.72,42.78,42.69,42.75,24098.0,42.72,42.78,42.69,42.75,24098.0
2019-08-21 10:25:00,42.76,42.76,42.71,42.74,9446.0,42.76,42.76,42.71,42.74,9446.0
2019-08-21 10:30:00,42.73,42.77,42.67,42.68,12158.0,42.73,42.77,42.67,42.68,12158.0
2019-08-21 10:35:00,42.68,42.74,42.68,42.7,13095.0,42.68,42.74,42.68,42.7,13095.0
2019-08-21 10:40:00,42.69,42.69,42.63,42.64,42836.0,42.69,42.69,42.63,42.64,42836.0
2019-08-21 10:45:00,42.65,42.65,42.6,42.62,20723.0,42.65,42.65,42.6,42.62,20723.0
2019-08-21 10:50:00,42.63,42.67,42.62,42.65,11359.0,42.63,42.67,42.62,42.65,11359.0
2019-08-21 10:55:00,42.64,42.66,42.6,42.62,22366.0,42.64,42.66,42.6,42.62,22366.0
2019-08-21 11:00:00,42.62,42.62,42.57,42.6,23913.0,42.62,42.62,42.57,42.6,23913.0
2019-08-21 11:05:00,42.59,42.65,42.59,42.65,19674.0,42.59,42.65,42.59,42.65,19674.0
2019-08-21 11:10:00,42.65,42.67,42.63,42.64,17235.0,42.65,42.67,42.63,42.64,17235.0
2019-08-21 11:15:00,42.64,42.65,42.55,42.56,76769.0,42.64,42.65,42.55,42.56,76769.0
2019-08-21 11:20:00,42.57,42.6,42.54,42.55,48688.0,42.57,42.6,42.54,42.55,48688.0
2019-08-21 11:25:00,42.55,42.57,42.53,42.53,61771.0,42.55,42.57,42.53,42.53,61771.0
2019-08-21 11:30:00,42.53,42.59,42.51,42.57,70988.0,42.53,42.59,42.51,42.57,70988.0
2019-08-21 11:35:00,42.56,42.59,42.53,42.54,53899.0,42.56,42.59,42.53,42.54,53899.0
2019-08-21 11:40:00,42.54,42.59,42.52,42.52,41879.0,42.54,42.59,42.52,42.52,41879.0
2019-08-21 11:45:00,42.52,42.53,42.46,42.46,51949.0,42.52,42.53,42.46,42.46,51949.0
2019-08-21 11:50:00,42.46,42.47,42.41,42.47,48526.0,42.46,42.47,42.41,42.47,48526.0
2019-08-21 11:55:00,42.47,42.5,42.45,42.48,65363.0,42.47,42.5,42.45,42.48,65363.0
2019-08-21 12:00:00,42.49,42.53,42.47,42.51,28147.0,42.49,42.53,42.47,42.51,28147.0
2019-08-21 12:05:00,42.52,42.53,42.5,42.51,15988.0,42.52,42.53,42.5,42.51,15988.0
2019-08-21 12:10:00,42.51,42.51,42.45,42.46,29951.0,42.51,42.51,42.45,42.46,29951.0
2019-08-21 12:15:00,42.46,42.46,42.39,42.4,17244.0,42.46,42.46,42.39,42.4,17244.0
2019-08-21 12:20:00,42.4,42.42,42.38,42.4,22914.0,42.4,42.42,42.38,42.4,22914.0
2019-08-21 12:25:00,42.41,42.44,42.38,42.4,28778.0,42.41,42.44,42.38,42.4,28778.0
2019-08-21 12:30:00,42.41,42.47,42.4,42.47,11975.0,42.41,42.47,42.4,42.47,11975.0
2019-08-21 12:35:00,42.47,42.49,42.45,42.48,10786.0,42.47,42.49,42.45,42.48,10786.0
2019-08-21 12:40:00,42.48,42.51,42.46,42.5,15988.0,42.48,42.51,42.46,42.5,15988.0
2019-08-21 12:45:00,42.49,42.51,42.47,42.48,15113.0,42.49,42.51,42.47,42.48,15113.0
2019-08-21 12:50:00,42.48,42.51,42.47,42.51,8382.0,42.48,42.51,42.47,42.51,8382.0
2019-08-21 12:55:00,42.5,42.51,42.44,42.45,36975.0,42.5,42.51,42.44,42.45,36975.0
2019-08-21 13:00:00,42.45,42.45,42.39,42.4,24230.0,42.45,42.45,42.39,42.4,24230.0
2019-08-21 13:05:00,42.39,42.4,42.39,42.4,4200.0,42.39,42.4,42.39,42.4,4200.0
2019-08-21 13:10:00,42.4,42.41,42.38,42.39,19009.0,42.4,42.41,42.38,42.39,19009.0
2019-08-21 13:15:00,42.39,42.41,42.38,42.41,29470.0,42.39,42.41,42.38,42.41,29470.0
2019-08-21 13:20:00,42.4,42.41,42.38,42.4,29349.0,42.4,42.41,42.38,42.4,29349.0
2019-08-21 13:25:00,42.4,42.41,42.38,42.39,9431.0,42.4,42.41,42.38,42.39,9431.0
2019-08-21 13:30:00,42.39,42.39,42.37,42.38,11640.0,42.39,42.39,42.37,42.38,11640.0
2019-08-21 13:35:00,42.38,42.41,42.36,42.41,29361.0,42.38,42.41,42.36,42.41,29361.0
2019-08-21 13:40:00,42.4,42.41,42.38,42.39,13847.0,42.4,42.41,42.38,42.39,13847.0
2019-08-21 13:45:00,42.39,42.43,42.38,42.43,83700.0,42.39,42.43,42.38,42.43,83700.0
2019-08-21 13:50:00,42.43,42.45,42.4,42.43,21237.0,42.43,42.45,42.4,42.43,21237.0
2019-08-21 13:55:00,42.44,42.48,42.43,42.45,20362.0,42.44,42.48,42.43,42.45,20362.0
2019-08-21 14:00:00,42.44,42.46,42.33,42.45,66079.0,42.44,42.46,42.33,42.45,66079.0
2019-08-21 14:05:00,42.45,42.48,42.44,42.45,24382.0,42.45,42.48,42.44,42.45,24382.0
2019-08-21 14:10:00,42.45,42.45,42.38,42.41,34544.0,42.45,42.45,42.38,42.41,34544.0
2019-08-21 14:15:00,42.41,42.47,42.4,42.44,25406.0,42.41,42.47,42.4,42.44,25406.0
2019-08-21 14:20:00,42.44,42.46,42.42,42.42,26723.0,42.44,42.46,42.42,42.42,26723.0
2019-08-21 14:25:00,42.43,42.45,42.41,42.44,41895.0,42.43,42.45,42.41,42.44,41895.0
2019-08-21 14:30:00,42.44,42.44,42.41,42.43,25168.0,42.44,42.44,42.41,42.43,25168.0
2019-08-21 14:35:00,42.44,42.45,42.37,42.4,31484.0,42.44,42.45,42.37,42.4,31484.0
2019-08-21 14:40:00,42.4,42.42,42.39,42.4,34032.0,42.4,42.42,42.39,42.4,34032.0
2019-08-21 14:45:00,42.4,42.41,42.36,42.37,24595.0,42.4,42.41,42.36,42.37,24595.0
2019-08-21 14:50:00,42.37,42.41,42.35,42.38,26990.0,42.37,42.41,42.35,42.38,26990.0
2019-08-21 14:55:00,42.39,42.39,42.34,42.35,37169.0,42.39,42.39,42.34,42.35,37169.0
2019-08-21 15:00:00,42.35,42.37,42.34,42.34,43443.0,42.35,42.37,42.34,42.34,43443.0
2019-08-21 15:05:00,42.34,42.35,42.32,42.34,53838.0,42.34,42.35,42.32,42.34,53838.0
2019-08-21 15:10:00,42.34,42.39,42.34,42.38,28033.0,42.34,42.39,42.34,42.38,28033.0
2019-08-21 15:15:00,42.38,42.42,42.35,42.41,93743.0,42.38,42.42,42.35,42.41,93743.0
2019-08-21 15:20:00,42.41,42.45,42.41,42.45,23325.0,42.41,42.45,42.41,42.45,23325.0
2019-08-21 15:25:00,42.45,42.48,42.44,42.47,23966.0,42.45,42.48,42.44,42.47,23966.0
2019-08-21 15:30:00,42.47,42.51,42.46,42.47,39403.0,42.47,42.51,42.46,42.47,39403.0
2019-08-21 15:35:00,42.48,42.52,42.46,42.48,57845.0,42.48,42.52,42.46,42.48,57845.0
2019-08-21 15:40:00,42.47,42.51,42.47,42.48,40412.0,42.47,42.51,42.47,42.48,40412.0
2019-08-21 15:45:00,42.49,42.51,42.47,42.49,94564.0,42.49,42.51,42.47,42.49,94564.0
2019-08-21 15:50:00,42.5,42.52,42.47,42.52,154691.0,42.5,42.52,42.47,42.52,154691.0
2019-08-21 15:55:00,42.51,42.56,42.5,42.56,195993.0,42.51,42.56,42.5,42.56,195993.0
2019-08-22 09:30:00,42.69,42.87,42.6,42.78,98585.0,42.69,42.87,42.6,42.78,98585.0
2019-08-22 09:35:00,42.81,42.88,42.76,42.77,54710.0,42.81,42.88,42.76,42.77,54710.0
2019-08-22 09:40:00,42.79,42.92,42.79,42.88,24548.0,42.79,42.92,42.79,42.88,24548.0
2019-08-22 09:45:00,42.89,42.9,42.78,42.81,44557.0,42.89,42.9,42.78,42.81,44557.0
2019-08-22 09:50:00,42.82,42.82,42.68,42.77,27263.0,42.82,42.82,42.68,42.77,27263.0
2019-08-22 09:55:00,42.77,42.84,42.69,42.84,21265.0,42.77,42.84,42.69,42.84,21265.0
2019-08-22 10:00:00,42.84,42.9,42.82,42.85,29871.0,42.84,42.9,42.82,42.85,29871.0
2019-08-22 10:05:00,42.85,42.93,42.85,42.9,28862.0,42.85,42.93,42.85,42.9,28862.0
2019-08-22 10:10:00,42.9,42.94,42.83,42.83,42922.0,42.9,42.94,42.83,42.83,42922.0
2019-08-22 10:15:00,42.82,42.86,42.79,42.79,24229.0,42.82,42.86,42.79,42.79,24229.0
2019-08-22 10:20:00,42.79,42.8,42.72,42.73,36919.0,42.79,42.8,42.72,42.73,36919.0
2019-08-22 10:25:00,42.71,42.74,42.66,42.7,19256.0,42.71,42.74,42.66,42.7,19256.0
2019-08-22 10:30:00,42.7,42.7,42.48,42.51,30059.0,42.7,42.7,42.48,42.51,30059.0
2019-08-22 10:35:00,42.5,42.5,42.38,42.48,44692.0,42.5,42.5,42.38,42.48,44692.0
2019-08-22 10:40:00,42.48,42.55,42.46,42.46,22284.0,42.48,42.55,42.46,42.46,22284.0
2019-08-22 10:45:00,42.46,42.49,42.42,42.47,14193.0,42.46,42.49,42.42,42.47,14193.0
2019-08-22 10:50:00,42.47,42.48,42.39,42.41,18795.0,42.47,42.48,42.39,42.41,18795.0
2019-08-22 10:55:00,42.42,42.44,42.32,42.35,16489.0,42.42,42.44,42.32,42.35,16489.0
2019-08-22 11:00:00,42.36,42.43,42.32,42.34,27012.0,42.36,42.43,42.32,42.34,27012.0
2019-08-22 11:05:00,42.34,42.44,42.33,42.35,43743.0,42.34,42.44,42.33,42.35,43743.0
2019-08-22 11:10:00,42.34,42.38,42.32,42.36,124501.0,42.34,42.38,42.32,42.36,124501.0
2019-08-22 11:15:00,42.35,42.5,42.33,42.5,52631.0,42.35,42.5,42.33,42.5,52631.0
2019-08-22 11:20:00,42.5,42.62,42.48,42.62,91673.0,42.5,42.62,42.48,42.62,91673.0
2019-08-22 11:25:00,42.62,42.64,42.57,42.58,41183.0,42.62,42.64,42.57,42.58,41183.0
2019-08-22 11:30:00,42.58,42.66,42.58,42.65,20765.0,42.58,42.66,42.58,42.65,20765.0
2019-08-22 11:35:00,42.66,42.66,42.6,42.62,13031.0,42.66,42.66,42.6,42.62,13031.0
2019-08-22 11:40:00,42.62,42.63,42.58,42.61,15567.0,42.62,42.63,42.58,42.61,15567.0
2019-08-22 11:45:00,42.62,42.64,42.59,42.63,14488.0,42.62,42.64,42.59,42.63,14488.0
2019-08-22 11:50:00,42.63,42.69,42.61,42.68,20247.0,42.63,42.69,42.61,42.68,20247.0
2019-08-22 11:55:00,42.68,42.68,42.63,42.66,10738.0,42.68,42.68,42.63,42.66,10738.0
2019-08-22 12:00:00,42.66,42.72,42.65,42.69,16219.0,42.66,42.72,42.65,42.69,16219.0
2019-08-22 12:05:00,42.7,42.78,42.7,42.76,18323.0,42.7,42.78,42.7,42.76,18323.0
2019-08-22 12:10:00,42.75,42.8,42.74,42.79,11467.0,42.75,42.8,42.74,42.79,11467.0
2019-08-22 12:15:00,42.78,42.79,42.74,42.77,13771.0,42.78,42.79,42.74,42.77,13771.0
2019-08-22 12:20:00,42.78,42.79,42.74,42.75,15257.0,42.78,42.79,42.74,42.75,15257.0
2019-08-22 12:25:00,42.75,42.75,42.71,42.73,22031.0,42.75,42.75,42.71,42.73,22031.0
2019-08-22 12:30:00,42.73,42.73,42.68,42.69,9521.0,42.73,42.73,42.68,42.69,9521.0
2019-08-22 12:35:00,42.69,42.7,42.68,42.7,6605.0,42.69,42.7,42.68,42.7,6605.0
2019-08-22 12:40:00,42.69,42.77,42.67,42.77,14541.0,42.69,42.77,42.67,42.77,14541.0
2019-08-22 12:45:00,42.76,42.76,42.72,42.74,6965.0,42.76,42.76,42.72,42.74,6965.0
2019-08-22 12:50:00,42.74,42.76,42.72,42.76,10699.0,42.74,42.76,42.72,42.76,10699.0
2019-08-22 12:55:00,42.76,42.77,42.71,42.72,12038.0,42.76,42.77,42.71,42.72,12038.0
2019-08-22 13:00:00,42.72,42.72,42.7,42.72,14298.0,42.72,42.72,42.7,42.72,14298.0
2019-08-22 13:05:00,42.72,42.76,42.71,42.74,8701.0,42.72,42.76,42.71,42.74,8701.0
2019-08-22 13:10:00,42.74,42.78,42.74,42.78,10724.0,42.74,42.78,42.74,42.78,10724.0
2019-08-22 13:15:00,42.77,42.8,42.76,42.79,7031.0,42.77,42.8,42.76,42.79,7031.0
2019-08-22 13:20:00,42.79,42.84,42.79,42.82,20825.0,42.79,42.84,42.79,42.82,20825.0
2019-08-22 13:25:00,42.82,42.82,42.77,42.78,16163.0,42.82,42.82,42.77,42.78,16163.0
2019-08-22 13:30:00,42.79,42.82,42.78,42.81,12739.0,42.79,42.82,42.78,42.81,12739.0
2019-08-22 13:35:00,42.8,42.84,42.79,42.84,22876.0,42.8,42.84,42.79,42.84,22876.0
2019-08-22 13:40:00,42.83,42.84,42.76,42.76,17868.0,42.83,42.84,42.76,42.76,17868.0
2019-08-22 13:45:00,42.77,42.77,42.73,42.73,11912.0,42.77,42.77,42.73,42.73,11912.0
2019-08-22 13:50:00,42.73,42.78,42.72,42.78,10720.0,42.73,42.78,42.72,42.78,10720.0
2019-08-22 13:55:00,42.78,42.79,42.71,42.72,22781.0,42.78,42.79,42.71,42.72,22781.0
2019-08-22 14:00:00,42.72,42.74,42.71,42.72,14170.0,42.72,42.74,42.71,42.72,14170.0
2019-08-22 14:05:00,42.72,42.76,42.69,42.7,21782.0,42.72,42.76,42.69,42.7,21782.0
2019-08-22 14:10:00,42.7,42.7,42.66,42.69,13726.0,42.7,42.7,42.66,42.69,13726.0
2019-08-22 14:15:00,42.69,42.72,42.68,42.72,12778.0,42.69,42.72,42.68,42.72,12778.0
2019-08-22 14:20:00,42.72,42.72,42.66,42.67,12502.0,42.72,42.72,42.66,42.67,12502.0
2019-08-22 14:25:00,42.67,42.69,42.65,42.68,16041.0,42.67,42.69,42.65,42.68,16041.0
2019-08-22 14:30:00,42.68,42.69,42.64,42.67,26970.0,42.68,42.69,42.64,42.67,26970.0
2019-08-22 14:35:00,42.68,42.72,42.67,42.72,12594.0,42.68,42.72,42.67,42.72,12594.0
2019-08-22 14:40:00,42.72,42.79,42.72,42.78,24927.0,42.72,42.79,42.72,42.78,24927.0
2019-08-22 14:45:00,42.78,42.81,42.76,42.77,21988.0,42.78,42.81,42.76,42.77,21988.0
2019-08-22 14:50:00,42.77,42.82,42.76,42.82,13410.0,42.77,42.82,42.76,42.82,13410.0
2019-08-22 14:55:00,42.82,42.86,42.79,42.83,21408.0,42.82,42.86,42.79,42.83,21408.0
2019-08-22 15:00:00,42.82,42.83,42.78,42.79,22860.0,42.82,42.83,42.78,42.79,22860.0
2019-08-22 15:05:00,42.8,42.85,42.79,42.83,23253.0,42.8,42.85,42.79,42.83,23253.0
2019-08-22 15:10:00,42.83,42.83,42.73,42.74,44575.0,42.83,42.83,42.73,42.74,44575.0
2019-08-22 15:15:00,42.74,42.75,42.7,42.71,33967.0,42.74,42.75,42.7,42.71,33967.0
2019-08-22 15:20:00,42.7,42.72,42.67,42.71,50419.0,42.7,42.72,42.67,42.71,50419.0
2019-08-22 15:25:00,42.71,42.75,42.69,42.74,23150.0,42.71,42.75,42.69,42.74,23150.0
2019-08-22 15:30:00,42.75,42.76,42.72,42.72,35739.0,42.75,42.76,42.72,42.72,35739.0
2019-08-22 15:35:00,42.73,42.78,42.72,42.74,55970.0,42.73,42.78,42.72,42.74,55970.0
2019-08-22 15:40:00,42.75,42.77,42.7,42.7,59930.0,42.75,42.77,42.7,42.7,59930.0
2019-08-22 15:45:00,42.71,42.73,42.68,42.7,100972.0,42.71,42.73,42.68,42.7,100972.0
2019-08-22 15:50:00,42.71,42.88,42.7,42.87,109445.0,42.71,42.88,42.7,42.87,109445.0
2019-08-22 15:55:00,42.87,42.87,42.67,42.69,253656.0,42.87,42.87,42.67,42.69,253656.0
2019-08-23 09:30:00,42.69,42.69,42.49,42.55,52095.0,42.69,42.69,42.49,42.55,52095.0
2019-08-23 09:35:00,42.56,42.66,42.5,42.66,28136.0,42.56,42.66,42.5,42.66,28136.0
2019-08-23 09:40:00,42.68,42.72,42.61,42.61,17893.0,42.68,42.72,42.61,42.61,17893.0
2019-08-23 09:45:00,42.62,42.65,42.51,42.51,12290.0,42.62,42.65,42.51,42.51,12290.0
2019-08-23 09:50:00,42.49,42.5,42.43,42.47,12810.0,42.49,42.5,42.43,42.47,12810.0
2019-08-23 09:55:00,42.48,42.51,42.44,42.46,4938.0,42.48,42.51,42.44,42.46,4938.0
2019-08-23 10:00:00,42.45,42.63,42.33,42.5,21133.0,42.45,42.63,42.33,42.5,21133.0
2019-08-23 10:05:00,42.52,42.56,42.46,42.47,37766.0,42.52,42.56,42.46,42.47,37766.0
2019-08-23 10:10:00,42.44,42.55,42.32,42.55,28948.0,42.44,42.55,42.32,42.55,28948.0
2019-08-23 10:15:00,42.55,42.58,42.51,42.55,12702.0,42.55,42.58,42.51,42.55,12702.0
2019-08-23 10:20:00,42.54,42.58,42.49,42.49,110092.0,42.54,42.58,42.49,42.49,110092.0
2019-08-23 10:25:00,42.48,42.48,42.41,42.42,11366.0,42.48,42.48,42.41,42.42,11366.0
2019-08-23 10:30:00,42.41,42.47,42.39,42.46,10940.0,42.41,42.47,42.39,42.46,10940.0
2019-08-23 10:35:00,42.46,42.56,42.45,42.53,35611.0,42.46,42.56,42.45,42.53,35611.0
2019-08-23 10:40:00,42.55,42.59,42.53,42.54,43064.0,42.55,42.59,42.53,42.54,43064.0
2019-08-23 10:45:00,42.54,42.58,42.47,42.49,20136.0,42.54,42.58,42.47,42.49,20136.0
2019-08-23 10:50:00,42.48,42.6,42.48,42.59,27812.0,42.48,42.6,42.48,42.59,27812.0
2019-08-23 10:55:00,42.6,42.63,42.5,42.52,43647.0,42.6,42.63,42.5,42.52,43647.0
2019-08-23 11:00:00,42.53,42.55,42.04,42.11,122313.0,42.53,42.55,42.04,42.11,122313.0
2019-08-23 11:05:00,42.1,42.1,41.79,41.81,164051.0,42.1,42.1,41.79,41.81,164051.0
2019-08-23 11:10:00,41.78,41.99,41.72,41.95,41414.0,41.78,41.99,41.72,41.95,41414.0
2019-08-23 11:15:00,41.92,42.14,41.9,42.09,21903.0,41.92,42.14,41.9,42.09,21903.0
2019-08-23 11:20:00,42.06,42.09,41.87,41.88,36073.0,42.06,42.09,41.87,41.88,36073.0
2019-08-23 11:25:00,41.86,41.93,41.82,41.85,20752.0,41.86,41.93,41.82,41.85,20752.0
2019-08-23 11:30:00,41.85,41.89,41.75,41.79,13267.0,41.85,41.89,41.75,41.79,13267.0
2019-08-23 11:35:00,41.75,41.81,41.71,41.81,23331.0,41.75,41.81,41.71,41.81,23331.0
2019-08-23 11:40:00,41.8,41.82,41.65,41.79,48705.0,41.8,41.82,41.65,41.79,48705.0
2019-08-23 11:45:00,41.78,41.78,41.65,41.7,25478.0,41.78,41.78,41.65,41.7,25478.0
2019-08-23 11:50:00,41.71,41.73,41.68,41.7,27481.0,41.71,41.73,41.68,41.7,27481.0
2019-08-23 11:55:00,41.69,41.71,41.6,41.61,28505.0,41.69,41.71,41.6,41.61,28505.0
2019-08-23 12:00:00,41.61,41.68,41.54,41.67,25532.0,41.61,41.68,41.54,41.67,25532.0
2019-08-23 12:05:00,41.66,41.68,41.58,41.68,22825.0,41.66,41.68,41.58,41.68,22825.0
2019-08-23 12:10:00,41.68,41.74,41.62,41.72,28026.0,41.68,41.74,41.62,41.72,28026.0
2019-08-23 12:15:00,41.72,41.8,41.72,41.77,20876.0,41.72,41.8,41.72,41.77,20876.0
2019-08-23 12:20:00,41.75,41.76,41.68,41.7,23034.0,41.75,41.76,41.68,41.7,23034.0
2019-08-23 12:25:00,41.69,41.71,41.65,41.66,12784.0,41.69,41.71,41.65,41.66,12784.0
2019-08-23 12:30:00,41.66,41.8,41.62,41.8,30378.0,41.66,41.8,41.62,41.8,30378.0
2019-08-23 12:35:00,41.8,41.85,41.79,41.82,11641.0,41.8,41.85,41.79,41.82,11641.0
2019-08-23 12:40:00,41.82,41.84,41.76,41.76,17930.0,41.82,41.84,41.76,41.76,17930.0
2019-08-23 12:45:00,41.75,41.77,41.69,41.69,19234.0,41.75,41.77,41.69,41.69,19234.0
2019-08-23 12:50:00,41.69,41.72,41.63,41.65,28435.0,41.69,41.72,41.63,41.65,28435.0
2019-08-23 12:55:00,41.65,41.72,41.64,41.69,33228.0,41.65,41.72,41.64,41.69,33228.0
2019-08-23 13:00:00,41.69,41.69,41.6,41.67,29906.0,41.69,41.69,41.6,41.67,29906.0
2019-08-23 13:05:00,41.66,41.69,41.59,41.6,29311.0,41.66,41.69,41.59,41.6,29311.0
2019-08-23 13:10:00,41.6,41.72,41.59,41.69,28004.0,41.6,41.72,41.59,41.69,28004.0
2019-08-23 13:15:00,41.69,41.7,41.58,41.59,25887.0,41.69,41.7,41.58,41.59,25887.0
2019-08-23 13:20:00,41.58,41.59,41.53,41.54,16932.0,41.58,41.59,41.53,41.54,16932.0
2019-08-23 13:25:00,41.54,41.58,41.51,41.53,23489.0,41.54,41.58,41.51,41.53,23489.0
2019-08-23 13:30:00,41.54,41.6,41.52,41.6,14458.0,41.54,41.6,41.52,41.6,14458.0
2019-08-23 13:35:00,41.61,41.68,41.6,41.66,17187.0,41.61,41.68,41.6,41.66,17187.0
2019-08-23 13:40:00,41.66,41.67,41.6,41.62,15044.0,41.66,41.67,41.6,41.62,15044.0
2019-08-23 13:45:00,41.62,41.67,41.58,41.6,36884.0,41.62,41.67,41.58,41.6,36884.0
2019-08-23 13:50:00,41.59,41.61,41.56,41.61,37794.0,41.59,41.61,41.56,41.61,37794.0
2019-08-23 13:55:00,41.6,41.61,41.54,41.57,40247.0,41.6,41.61,41.54,41.57,40247.0
2019-08-23 14:00:00,41.56,41.57,41.49,41.49,29605.0,41.56,41.57,41.49,41.49,29605.0
2019-08-23 14:05:00,41.5,41.52,41.47,41.5,50579.0,41.5,41.52,41.47,41.5,50579.0
2019-08-23 14:10:00,41.49,41.49,41.44,41.45,34099.0,41.49,41.49,41.44,41.45,34099.0
2019-08-23 14:15:00,41.45,41.49,41.43,41.47,17512.0,41.45,41.49,41.43,41.47,17512.0
2019-08-23 14:20:00,41.48,41.5,41.45,41.47,19958.0,41.48,41.5,41.45,41.47,19958.0
2019-08-23 14:25:00,41.47,41.49,41.44,41.48,14637.0,41.47,41.49,41.44,41.48,14637.0
2019-08-23 14:30:00,41.48,41.58,41.48,41.58,23628.0,41.48,41.58,41.48,41.58,23628.0
2019-08-23 14:35:00,41.57,41.58,41.51,41.52,36617.0,41.57,41.58,41.51,41.52,36617.0
2019-08-23 14:40:00,41.53,41.54,41.43,41.45,27537.0,41.53,41.54,41.43,41.45,27537.0
2019-08-23 14:45:00,41.44,41.45,41.38,41.39,29699.0,41.44,41.45,41.38,41.39,29699.0
2019-08-23 14:50:00,41.39,41.42,41.35,41.38,19017.0,41.39,41.42,41.35,41.38,19017.0
2019-08-23 14:55:00,41.37,41.47,41.36,41.46,24059.0,41.37,41.47,41.36,41.46,24059.0
2019-08-23 15:00:00,41.45,41.46,41.4,41.45,23922.0,41.45,41.46,41.4,41.45,23922.0
2019-08-23 15:05:00,41.44,41.48,41.4,41.42,22335.0,41.44,41.48,41.4,41.42,22335.0
2019-08-23 15:10:00,41.41,41.43,41.31,41.37,57881.0,41.41,41.43,41.31,41.37,57881.0
2019-08-23 15:15:00,41.36,41.42,41.34,41.38,32229.0,41.36,41.42,41.34,41.38,32229.0
2019-08-23 15:20:00,41.39,41.41,41.36,41.39,31088.0,41.39,41.41,41.36,41.39,31088.0
2019-08-23 15:25:00,41.38,41.4,41.3,41.3,34213.0,41.38,41.4,41.3,41.3,34213.0
2019-08-23 15:30:00,41.3,41.34,41.28,41.3,40442.0,41.3,41.34,41.28,41.3,40442.0
2019-08-23 15:35:00,41.3,41.32,41.27,41.31,70213.0,41.3,41.32,41.27,41.31,70213.0
2019-08-23 15:40:00,41.31,41.33,41.28,41.29,64146.0,41.31,41.33,41.28,41.29,64146.0
2019-08-23 15:45:00,41.29,41.36,41.25,41.25,75602.0,41.29,41.36,41.25,41.25,75602.0
2019-08-23 15:50:00,41.24,41.25,41.02,41.02,201727.0,41.24,41.25,41.02,41.02,201727.0
2019-08-23 15:55:00,41.02,41.2,41.0,41.19,670853.0,41.02,41.2,41.0,41.19,670853.0
2019-08-26 09:30:00,41.53,41.59,41.36,41.44,68376.0,41.53,41.59,41.36,41.44,68376.0
2019-08-26 09:35:00,41.48,41.64,41.48,41.59,38258.0,41.48,41.64,41.48,41.59,38258.0
2019-08-26 09:40:00,41.61,41.64,41.53,41.55,17966.0,41.61,41.64,41.53,41.55,17966.0
2019-08-26 09:45:00,41.55,41.55,41.37,41.4,35179.0,41.55,41.55,41.37,41.4,35179.0
2019-08-26 09:50:00,41.4,41.45,41.39,41.39,31871.0,41.4,41.45,41.39,41.39,31871.0
2019-08-26 09:55:00,41.39,41.49,41.36,41.48,44131.0,41.39,41.49,41.36,41.48,44131.0
2019-08-26 10:00:00,41.48,41.51,41.41,41.43,56303.0,41.48,41.51,41.41,41.43,56303.0
2019-08-26 10:05:00,41.43,41.46,41.4,41.41,36367.0,41.43,41.46,41.4,41.41,36367.0
2019-08-26 10:10:00,41.41,41.46,41.32,41.36,107712.0,41.41,41.46,41.32,41.36,107712.0
2019-08-26 10:15:00,41.36,41.44,41.28,41.35,55427.0,41.36,41.44,41.28,41.35,55427.0
2019-08-26 10:20:00,41.35,41.4,41.31,41.32,34778.0,41.35,41.4,41.31,41.32,34778.0
2019-08-26 10:25:00,41.32,41.42,41.29,41.42,29014.0,41.32,41.42,41.29,41.42,29014.0
2019-08-26 10:30:00,41.39,41.45,41.36,41.44,37655.0,41.39,41.45,41.36,41.44,37655.0
2019-08-26 10:35:00,41.43,41.44,41.37,41.39,29158.0,41.43,41.44,41.37,41.39,29158.0
2019-08-26 10:40:00,41.38,41.43,41.3,41.43,32049.0,41.38,41.43,41.3,41.43,32049.0
2019-08-26 10:45:00,41.44,41.52,41.42,41.48,53090.0,41.44,41.52,41.42,41.48,53090.0
2019-08-26 10:50:00,41.48,41.51,41.44,41.48,13231.0,41.48,41.51,41.44,41.48,13231.0
2019-08-26 10:55:00,41.47,41.49,41.44,41.49,15576.0,41.47,41.49,41.44,41.49,15576.0
2019-08-26 11:00:00,41.49,41.56,41.47,41.54,20726.0,41.49,41.56,41.47,41.54,20726.0
2019-08-26 11:05:00,41.54,41.58,41.49,41.56,42783.0,41.54,41.58,41.49,41.56,42783.0
2019-08-26 11:10:00,41.55,41.65,41.53,41.6,26879.0,41.55,41.65,41.53,41.6,26879.0
2019-08-26 11:15:00,41.61,41.62,41.51,41.54,23661.0,41.61,41.62,41.51,41.54,23661.0
2019-08-26 11:20:00,41.54,41.6,41.53,41.6,19044.0,41.54,41.6,41.53,41.6,19044.0
2019-08-26 11:25:00,41.62,41.65,41.58,41.59,28963.0,41.62,41.65,41.58,41.59,28963.0
2019-08-26 11:30:00,41.59,41.63,41.58,41.61,31499.0,41.59,41.63,41.58,41.61,31499.0
2019-08-26 11:35:00,41.61,41.66,41.6,41.64,14575.0,41.61,41.66,41.6,41.64,14575.0
2019-08-26 11:40:00,41.64,41.65,41.59,41.59,22807.0,41.64,41.65,41.59,41.59,22807.0
2019-08-26 11:45:00,41.6,41.63,41.57,41.62,39966.0,41.6,41.63,41.57,41.62,39966.0
2019-08-26 11:50:00,41.62,41.67,41.62,41.65,15838.0,41.62,41.67,41.62,41.65,15838.0
2019-08-26 11:55:00,41.65,41.74,41.65,41.7,37075.0,41.65,41.74,41.65,41.7,37075.0
2019-08-26 12:00:00,41.7,41.71,41.64,41.65,16501.0,41.7,41.71,41.64,41.65,16501.0
2019-08-26 12:05:00,41.66,41.73,41.66,41.71,10375.0,41.66,41.73,41.66,41.71,10375.0
2019-08-26 12:10:00,41.71,41.74,41.7,41.7,10912.0,41.71,41.74,41.7,41.7,10912.0
2019-08-26 12:15:00,41.71,41.73,41.69,41.7,24534.0,41.71,41.73,41.69,41.7,24534.0
2019-08-26 12:20:00,41.7,41.83,41.69,41.83,24074.0,41.7,41.83,41.69,41.83,24074.0
2019-08-26 12:25:00,41.82,41.85,41.8,41.8,31881.0,41.82,41.85,41.8,41.8,31881.0
2019-08-26 12:30:00,41.8,41.81,41.79,41.8,19048.0,41.8,41.81,41.79,41.8,19048.0
2019-08-26 12:35:00,41.8,41.82,41.79,41.8,67955.0,41.8,41.82,41.79,41.8,67955.0
2019-08-26 12:40:00,41.81,41.81,41.75,41.76,15781.0,41.81,41.81,41.75,41.76,15781.0
2019-08-26 12:45:00,41.76,41.78,41.73,41.74,23340.0,41.76,41.78,41.73,41.74,23340.0
2019-08-26 12:50:00,41.74,41.8,41.74,41.8,8838.0,41.74,41.8,41.74,41.8,8838.0
2019-08-26 12:55:00,41.8,41.83,41.74,41.78,10896.0,41.8,41.83,41.74,41.78,10896.0
2019-08-26 13:00:00,41.79,41.82,41.78,41.81,25895.0,41.79,41.82,41.78,41.81,25895.0
2019-08-26 13:05:00,41.82,41.84,41.78,41.81,16722.0,41.82,41.84,41.78,41.81,16722.0
2019-08-26 13:10:00,41.81,41.81,41.73,41.73,27461.0,41.81,41.81,41.73,41.73,27461.0
2019-08-26 13:15:00,41.73,41.74,41.7,41.72,25716.0,41.73,41.74,41.7,41.72,25716.0
2019-08-26 13:20:00,41.72,41.73,41.71,41.73,10269.0,41.72,41.73,41.71,41.73,10269.0
2019-08-26 13:25:00,41.72,41.76,41.71,41.75,17692.0,41.72,41.76,41.71,41.75,17692.0
2019-08-26 13:30:00,41.75,41.75,41.7,41.72,26232.0,41.75,41.75,41.7,41.72,26232.0
2019-08-26 13:35:00,41.72,41.74,41.71,41.72,11926.0,41.72,41.74,41.71,41.72,11926.0
2019-08-26 13:40:00,41.72,41.74,41.68,41.69,27905.0,41.72,41.74,41.68,41.69,27905.0
2019-08-26 13:45:00,41.69,41.71,41.68,41.7,17125.0,41.69,41.71,41.68,41.7,17125.0
2019-08-26 13:50:00,41.7,41.71,41.67,41.68,16096.0,41.7,41.71,41.67,41.68,16096.0
2019-08-26 13:55:00,41.68,41.7,41.66,41.69,13263.0,41.68,41.7,41.66,41.69,13263.0
2019-08-26 14:00:00,41.7,41.7,41.6,41.61,33692.0,41.7,41.7,41.6,41.61,33692.0
2019-08-26 14:05:00,41.61,41.65,41.6,41.64,31694.0,41.61,41.65,41.6,41.64,31694.0
2019-08-26 14:10:00,41.63,41.66,41.62,41.66,25899.0,41.63,41.66,41.62,41.66,25899.0
2019-08-26 14:15:00,41.66,41.67,41.63,41.64,28317.0,41.66,41.67,41.63,41.64,28317.0
2019-08-26 14:20:00,41.63,41.67,41.62,41.65,13721.0,41.63,41.67,41.62,41.65,13721.0
2019-08-26 14:25:00,41.65,41.67,41.63,41.64,14695.0,41.65,41.67,41.63,41.64,14695.0
2019-08-26 14:30:00,41.64,41.7,41.64,41.69,26036.0,41.64,41.7,41.64,41.69,26036.0
2019-08-26 14:35:00,41.69,41.7,41.67,41.7,19544.0,41.69,41.7,41.67,41.7,19544.0
2019-08-26 14:40:00,41.71,41.73,41.69,41.71,11861.0,41.71,41.73,41.69,41.71,11861.0
2019-08-26 14:45:00,41.71,41.73,41.69,41.7,18599.0,41.71,41.73,41.69,41.7,18599.0
2019-08-26 14:50:00,41.7,41.72,41.68,41.7,49594.0,41.7,41.72,41.68,41.7,49594.0
2019-08-26 14:55:00,41.71,41.74,41.69,41.74,20961.0,41.71,41.74,41.69,41.74,20961.0
2019-08-26 15:00:00,41.74,41.81,41.74,41.77,19338.0,41.74,41.81,41.74,41.77,19338.0
2019-08-26 15:05:00,41.77,41.77,41.68,41.71,23864.0,41.77,41.77,41.68,41.71,23864.0
2019-08-26 15:10:00,41.71,41.74,41.7,41.74,16547.0,41.71,41.74,41.7,41.74,16547.0
2019-08-26 15:15:00,41.73,41.79,41.72,41.76,13771.0,41.73,41.79,41.72,41.76,13771.0
2019-08-26 15:20:00,41.75,41.75,41.71,41.74,18915.0,41.75,41.75,41.71,41.74,18915.0
2019-08-26 15:25:00,41.74,41.75,41.72,41.73,15616.0,41.74,41.75,41.72,41.73,15616.0
2019-08-26 15:30:00,41.74,41.79,41.74,41.75,22454.0,41.74,41.79,41.74,41.75,22454.0
2019-08-26 15:35:00,41.76,41.77,41.72,41.75,42749.0,41.76,41.77,41.72,41.75,42749.0
2019-08-26 15:40:00,41.74,41.75,41.7,41.71,33096.0,41.74,41.75,41.7,41.71,33096.0
2019-08-26 15:45:00,41.71,41.75,41.7,41.71,76563.0,41.71,41.75,41.7,41.71,76563.0
2019-08-26 15:50:00,41.7,41.81,41.7,41.81,87356.0,41.7,41.81,41.7,41.81,87356.0
2019-08-26 15:55:00,41.82,41.87,41.77,41.87,249731.0,41.82,41.87,41.77,41.87,249731.0
2019-08-27 09:30:00,42.03,42.14,41.97,42.04,64195.0,42.03,42.14,41.97,42.04,64195.0
2019-08-27 09:35:00,42.06,42.19,42.05,42.11,29028.0,42.06,42.19,42.05,42.11,29028.0
2019-08-27 09:40:00,42.12,42.15,42.08,42.12,17194.0,42.12,42.15,42.08,42.12,17194.0
2019-08-27 09:45:00,42.13,42.26,42.13,42.21,32505.0,42.13,42.26,42.13,42.21,32505.0
2019-08-27 09:50:00,42.2,42.2,42.09,42.12,24019.0,42.2,42.2,42.09,42.12,24019.0
2019-08-27 09:55:00,42.13,42.21,42.1,42.18,19137.0,42.13,42.21,42.1,42.18,19137.0
2019-08-27 10:00:00,42.18,42.22,42.13,42.15,8200.0,42.18,42.22,42.13,42.15,8200.0
2019-08-27 10:05:00,42.15,42.18,42.13,42.16,14212.0,42.15,42.18,42.13,42.16,14212.0
2019-08-27 10:10:00,42.17,42.18,42.12,42.16,47026.0,42.17,42.18,42.12,42.16,47026.0
2019-08-27 10:15:00,42.15,42.26,42.15,42.26,440540.0,42.15,42.26,42.15,42.26,440540.0
2019-08-27 10:20:00,42.27,42.34,42.17,42.18,18890.0,42.27,42.34,42.17,42.18,18890.0
2019-08-27 10:25:00,42.17,42.27,42.16,42.25,17899.0,42.17,42.27,42.16,42.25,17899.0
2019-08-27 10:30:00,42.27,42.29,42.25,42.27,8504.0,42.27,42.29,42.25,42.27,8504.0
2019-08-27 10:35:00,42.28,42.31,42.25,42.27,20133.0,42.28,42.31,42.25,42.27,20133.0
2019-08-27 10:40:00,42.27,42.31,42.25,42.31,41290.0,42.27,42.31,42.25,42.31,41290.0
2019-08-27 10:45:00,42.34,42.34,42.25,42.26,40483.0,42.34,42.34,42.25,42.26,40483.0
2019-08-27 10:50:00,42.26,42.3,42.24,42.25,29351.0,42.26,42.3,42.24,42.25,29351.0
2019-08-27 10:55:00,42.26,42.3,42.23,42.27,52624.0,42.26,42.3,42.23,42.27,52624.0
2019-08-27 11:00:00,42.28,42.3,42.22,42.24,58617.0,42.28,42.3,42.22,42.24,58617.0
2019-08-27 11:05:00,42.24,42.24,42.16,42.16,30675.0,42.24,42.24,42.16,42.16,30675.0
2019-08-27 11:10:00,42.16,42.21,42.16,42.19,25579.0,42.16,42.21,42.16,42.19,25579.0
2019-08-27 11:15:00,42.19,42.2,42.06,42.06,39108.0,42.19,42.2,42.06,42.06,39108.0
2019-08-27 11:20:00,42.07,42.08,42.04,42.07,29980.0,42.07,42.08,42.04,42.07,29980.0
2019-08-27 11:25:00,42.08,42.15,42.06,42.09,268267.0,42.08,42.15,42.06,42.09,268267.0
2019-08-27 11:30:00,42.09,42.18,42.08,42.14,88379.0,42.09,42.18,42.08,42.14,88379.0
2019-08-27 11:35:00,42.15,42.19,42.13,42.13,35467.0,42.15,42.19,42.13,42.13,35467.0
2019-08-27 11:40:00,42.12,42.16,42.11,42.13,19879.0,42.12,42.16,42.11,42.13,19879.0
2019-08-27 11:45:00,42.13,42.17,42.12,42.15,9944.0,42.13,42.17,42.12,42.15,9944.0
2019-08-27 11:50:00,42.16,42.16,42.1,42.11,34260.0,42.16,42.16,42.1,42.11,34260.0
2019-08-27 11:55:00,42.1,42.14,42.04,42.14,133326.0,42.1,42.14,42.04,42.14,133326.0
2019-08-27 12:00:00,42.15,42.16,42.0,42.0,28703.0,42.15,42.16,42.0,42.0,28703.0
2019-08-27 12:05:00,42.0,42.06,41.98,42.04,113154.0,42.0,42.06,41.98,42.04,113154.0
2019-08-27 12:10:00,42.04,42.08,42.03,42.08,31820.0,42.04,42.08,42.03,42.08,31820.0
2019-08-27 12:15:00,42.09,42.13,42.07,42.09,19699.0,42.09,42.13,42.07,42.09,19699.0
2019-08-27 12:20:00,42.09,42.15,42.08,42.13,28830.0,42.09,42.15,42.08,42.13,28830.0
2019-08-27 12:25:00,42.15,42.16,42.14,42.15,10017.0,42.15,42.16,42.14,42.15,10017.0
2019-08-27 12:30:00,42.15,42.17,42.06,42.09,58406.0,42.15,42.17,42.06,42.09,58406.0
2019-08-27 12:35:00,42.08,42.16,42.01,42.02,102966.0,42.08,42.16,42.01,42.02,102966.0
2019-08-27 12:40:00,42.02,42.08,42.01,42.08,27874.0,42.02,42.08,42.01,42.08,27874.0
2019-08-27 12:45:00,42.07,42.1,42.06,42.06,12113.0,42.07,42.1,42.06,42.06,12113.0
2019-08-27 12:50:00,42.07,42.07,41.96,41.99,34313.0,42.07,42.07,41.96,41.99,34313.0
2019-08-27 12:55:00,41.98,42.01,41.97,41.97,12484.0,41.98,42.01,41.97,41.97,12484.0
2019-08-27 13:00:00,41.96,42.01,41.94,41.95,19491.0,41.96,42.01,41.94,41.95,19491.0
2019-08-27 13:05:00,41.95,42.01,41.93,42.01,16632.0,41.95,42.01,41.93,42.01,16632.0
2019-08-27 13:10:00,42.01,42.06,41.99,42.04,42907.0,42.01,42.06,41.99,42.04,42907.0
2019-08-27 13:15:00,42.05,42.05,41.97,42.02,34878.0,42.05,42.05,41.97,42.02,34878.0
2019-08-27 13:20:00,42.01,42.04,42.01,42.03,8685.0,42.01,42.04,42.01,42.03,8685.0
2019-08-27 13:25:00,42.04,42.06,42.03,42.06,7279.0,42.04,42.06,42.03,42.06,7279.0
2019-08-27 13:30:00,42.07,42.07,42.02,42.04,9601.0,42.07,42.07,42.02,42.04,9601.0
2019-08-27 13:35:00,42.05,42.18,42.05,42.11,25971.0,42.05,42.18,42.05,42.11,25971.0
2019-08-27 13:40:00,42.12,42.17,42.11,42.15,18094.0,42.12,42.17,42.11,42.15,18094.0
2019-08-27 13:45:00,42.15,42.16,42.12,42.14,13513.0,42.15,42.16,42.12,42.14,13513.0
2019-08-27 13:50:00,42.14,42.14,42.12,42.14,16324.0,42.14,42.14,42.12,42.14,16324.0
2019-08-27 13:55:00,42.13,42.17,42.12,42.17,8331.0,42.13,42.17,42.12,42.17,8331.0
2019-08-27 14:00:00,42.16,42.2,42.13,42.14,17801.0,42.16,42.2,42.13,42.14,17801.0
2019-08-27 14:05:00,42.15,42.16,42.11,42.11,23876.0,42.15,42.16,42.11,42.11,23876.0
2019-08-27 14:10:00,42.11,42.13,42.05,42.06,99963.0,42.11,42.13,42.05,42.06,99963.0
2019-08-27 14:15:00,42.05,42.12,42.05,42.12,17789.0,42.05,42.12,42.05,42.12,17789.0
2019-08-27 14:20:00,42.12,42.13,42.1,42.1,13212.0,42.12,42.13,42.1,42.1,13212.0
2019-08-27 14:25:00,42.11,42.11,42.08,42.1,25513.0,42.11,42.11,42.08,42.1,25513.0
2019-08-27 14:30:00,42.1,42.12,42.06,42.12,28477.0,42.1,42.12,42.06,42.12,28477.0
2019-08-27 14:35:00,42.12,42.13,42.1,42.13,6884.0,42.12,42.13,42.1,42.13,6884.0
2019-08-27 14:40:00,42.13,42.21,42.09,42.19,22452.0,42.13,42.21,42.09,42.19,22452.0
2019-08-27 14:45:00,42.17,42.2,42.13,42.18,12998.0,42.17,42.2,42.13,42.18,12998.0
2019-08-27 14:50:00,42.18,42.25,42.18,42.25,19963.0,42.18,42.25,42.18,42.25,19963.0
2019-08-27 14:55:00,42.25,42.26,42.21,42.22,34812.0,42.25,42.26,42.21,42.22,34812.0
2019-08-27 15:00:00,42.22,42.27,42.22,42.27,20312.0,42.22,42.27,42.22,42.27,20312.0
2019-08-27 15:05:00,42.28,42.29,42.25,42.26,20393.0,42.28,42.29,42.25,42.26,20393.0
2019-08-27 15:10:00,42.26,42.26,42.18,42.22,47842.0,42.26,42.26,42.18,42.22,47842.0
2019-08-27 15:15:00,42.22,42.24,42.17,42.22,108613.0,42.22,42.24,42.17,42.22,108613.0
2019-08-27 15:20:00,42.21,42.21,42.15,42.19,74752.0,42.21,42.21,42.15,42.19,74752.0
2019-08-27 15:25:00,42.18,42.21,42.16,42.17,21420.0,42.18,42.21,42.16,42.17,21420.0
2019-08-27 15:30:00,42.17,42.17,42.11,42.17,31080.0,42.17,42.17,42.11,42.17,31080.0
2019-08-27 15:35:00,42.16,42.23,42.14,42.2,54185.0,42.16,42.23,42.14,42.2,54185.0
2019-08-27 15:40:00,42.21,42.24,42.17,42.2,48374.0,42.21,42.24,42.17,42.2,48374.0
2019-08-27 15:45:00,42.2,42.27,42.19,42.26,77412.0,42.2,42.27,42.19,42.26,77412.0
2019-08-27 15:50:00,42.25,42.26,42.16,42.18,170852.0,42.25,42.26,42.16,42.18,170852.0
2019-08-27 15:55:00,42.17,42.28,42.15,42.2,495740.0,42.17,42.28,42.15,42.2,495740.0
2019-08-28 09:30:00,42.0,42.18,41.95,42.13,72517.0,42.0,42.18,41.95,42.13,72517.0
2019-08-28 09:35:00,42.13,42.22,42.05,42.16,50890.0,42.13,42.22,42.05,42.16,50890.0
2019-08-28 09:40:00,42.15,42.25,42.13,42.24,27229.0,42.15,42.25,42.13,42.24,27229.0
2019-08-28 09:45:00,42.25,42.27,42.19,42.25,25296.0,42.25,42.27,42.19,42.25,25296.0
2019-08-28 09:50:00,42.25,42.25,42.17,42.23,41307.0,42.25,42.25,42.17,42.23,41307.0
2019-08-28 09:55:00,42.23,42.3,42.19,42.3,27320.0,42.23,42.3,42.19,42.3,27320.0
2019-08-28 10:00:00,42.3,42.36,42.28,42.3,29419.0,42.3,42.36,42.28,42.3,29419.0
2019-08-28 10:05:00,42.31,42.38,42.3,42.36,40969.0,42.31,42.38,42.3,42.36,40969.0
2019-08-28 10:10:00,42.36,42.38,42.32,42.38,19418.0,42.36,42.38,42.32,42.38,19418.0
2019-08-28 10:15:00,42.38,42.44,42.36,42.44,44947.0,42.38,42.44,42.36,42.44,44947.0
2019-08-28 10:20:00,42.45,42.48,42.44,42.45,44580.0,42.45,42.48,42.44,42.45,44580.0
2019-08-28 10:25:00,42.46,42.49,42.42,42.45,39825.0,42.46,42.49,42.42,42.45,39825.0
2019-08-28 10:30:00,42.45,42.55,42.44,42.52,48991.0,42.45,42.55,42.44,42.52,48991.0
2019-08-28 10:35:00,42.51,42.62,42.49,42.6,50024.0,42.51,42.62,42.49,42.6,50024.0
2019-08-28 10:40:00,42.6,42.67,42.57,42.63,47979.0,42.6,42.67,42.57,42.63,47979.0
2019-08-28 10:45:00,42.63,42.64,42.54,42.55,22902.0,42.63,42.64,42.54,42.55,22902.0
2019-08-28 10:50:00,42.55,42.62,42.52,42.59,55475.0,42.55,42.62,42.52,42.59,55475.0
2019-08-28 10:55:00,42.6,42.61,42.51,42.51,25962.0,42.6,42.61,42.51,42.51,25962.0
2019-08-28 11:00:00,42.51,42.52,42.41,42.42,24304.0,42.51,42.52,42.41,42.42,24304.0
2019-08-28 11:05:00,42.42,42.48,42.4,42.48,294423.0,42.42,42.48,42.4,42.48,294423.0
2019-08-28 11:10:00,42.48,42.5,42.42,42.46,12972.0,42.48,42.5,42.42,42.46,12972.0
2019-08-28 11:15:00,42.45,42.53,42.45,42.53,30248.0,42.45,42.53,42.45,42.53,30248.0
2019-08-28 11:20:00,42.54,42.64,42.5,42.59,69319.0,42.54,42.64,42.5,42.59,69319.0
2019-08-28 11:25:00,42.59,42.68,42.59,42.64,40876.0,42.59,42.68,42.59,42.64,40876.0
2019-08-28 11:30:00,42.63,42.67,42.6,42.65,58282.0,42.63,42.67,42.6,42.65,58282.0
2019-08-28 11:35:00,42.65,42.66,42.6,42.61,46553.0,42.65,42.66,42.6,42.61,46553.0
2019-08-28 11:40:00,42.62,42.64,42.58,42.59,96478.0,42.62,42.64,42.58,42.59,96478.0
2019-08-28 11:45:00,42.59,42.64,42.58,42.63,73597.0,42.59,42.64,42.58,42.63,73597.0
2019-08-28 11:50:00,42.63,42.66,42.61,42.65,19196.0,42.63,42.66,42.61,42.65,19196.0
2019-08-28 11:55:00,42.65,42.65,42.6,42.62,29090.0,42.65,42.65,42.6,42.62,29090.0
2019-08-28 12:00:00,42.62,42.65,42.58,42.6,53710.0,42.62,42.65,42.58,42.6,53710.0
2019-08-28 12:05:00,42.59,42.64,42.58,42.62,33108.0,42.59,42.64,42.58,42.62,33108.0
2019-08-28 12:10:00,42.62,42.62,42.57,42.6,21029.0,42.62,42.62,42.57,42.6,21029.0
2019-08-28 12:15:00,42.59,42.63,42.59,42.63,13486.0,42.59,42.63,42.59,42.63,13486.0
2019-08-28 12:20:00,42.63,42.63,42.56,42.57,22162.0,42.63,42.63,42.56,42.57,22162.0
2019-08-28 12:25:00,42.57,42.59,42.54,42.55,29938.0,42.57,42.59,42.54,42.55,29938.0
2019-08-28 12:30:00,42.55,42.58,42.54,42.58,17912.0,42.55,42.58,42.54,42.58,17912.0
2019-08-28 12:35:00,42.58,42.59,42.51,42.52,22072.0,42.58,42.59,42.51,42.52,22072.0
2019-08-28 12:40:00,42.52,42.52,42.48,42.49,22846.0,42.52,42.52,42.48,42.49,22846.0
2019-08-28 12:45:00,42.5,42.52,42.49,42.5,15563.0,42.5,42.52,42.49,42.5,15563.0
2019-08-28 12:50:00,42.51,42.53,42.49,42.53,20929.0,42.51,42.53,42.49,42.53,20929.0
2019-08-28 12:55:00,42.52,42.57,42.52,42.55,13922.0,42.52,42.57,42.52,42.55,13922.0
2019-08-28 13:00:00,42.55,42.55,42.49,42.5,18925.0,42.55,42.55,42.49,42.5,18925.0
2019-08-28 13:05:00,42.5,42.55,42.47,42.54,40499.0,42.5,42.55,42.47,42.54,40499.0
2019-08-28 13:10:00,42.53,42.54,42.43,42.44,25569.0,42.53,42.54,42.43,42.44,25569.0
2019-08-28 13:15:00,42.44,42.53,42.43,42.51,67279.0,42.44,42.53,42.43,42.51,67279.0
2019-08-28 13:20:00,42.52,42.54,42.5,42.5,7816.0,42.52,42.54,42.5,42.5,7816.0
2019-08-28 13:25:00,42.51,42.53,42.5,42.52,10842.0,42.51,42.53,42.5,42.52,10842.0
2019-08-28 13:30:00,42.52,42.54,42.5,42.54,36896.0,42.52,42.54,42.5,42.54,36896.0
2019-08-28 13:35:00,42.54,42.55,42.52,42.54,8654.0,42.54,42.55,42.52,42.54,8654.0
2019-08-28 13:40:00,42.54,42.54,42.48,42.5,16278.0,42.54,42.54,42.48,42.5,16278.0
2019-08-28 13:45:00,42.5,42.58,42.49,42.56,34788.0,42.5,42.58,42.49,42.56,34788.0
2019-08-28 13:50:00,42.56,42.56,42.52,42.53,16868.0,42.56,42.56,42.52,42.53,16868.0
2019-08-28 13:55:00,42.52,42.55,42.5,42.54,34363.0,42.52,42.55,42.5,42.54,34363.0
2019-08-28 14:00:00,42.54,42.56,42.52,42.54,43816.0,42.54,42.56,42.52,42.54,43816.0
2019-08-28 14:05:00,42.54,42.55,42.52,42.55,16670.0,42.54,42.55,42.52,42.55,16670.0
2019-08-28 14:10:00,42.54,42.55,42.47,42.48,15881.0,42.54,42.55,42.47,42.48,15881.0
2019-08-28 14:15:00,42.48,42.56,42.47,42.56,58090.0,42.48,42.56,42.47,42.56,58090.0
2019-08-28 14:20:00,42.57,42.58,42.54,42.55,10446.0,42.57,42.58,42.54,42.55,10446.0
2019-08-28 14:25:00,42.55,42.57,42.54,42.55,14079.0,42.55,42.57,42.54,42.55,14079.0
2019-08-28 14:30:00,42.55,42.58,42.54,42.58,15235.0,42.55,42.58,42.54,42.58,15235.0
2019-08-28 14:35:00,42.58,42.61,42.56,42.59,20724.0,42.58,42.61,42.56,42.59,20724.0
2019-08-28 14:40:00,42.59,42.61,42.58,42.6,21764.0,42.59,42.61,42.58,42.6,21764.0
2019-08-28 14:45:00,42.61,42.69,42.61,42.69,17910.0,42.61,42.69,42.61,42.69,17910.0
2019-08-28 14:50:00,42.69,42.72,42.67,42.7,25506.0,42.69,42.72,42.67,42.7,25506.0
2019-08-28 14:55:00,42.7,42.7,42.67,42.7,37532.0,42.7,42.7,42.67,42.7,37532.0
2019-08-28 15:00:00,42.7,42.7,42.6,42.6,76782.0,42.7,42.7,42.6,42.6,76782.0
2019-08-28 15:05:00,42.61,42.61,42.56,42.59,21568.0,42.61,42.61,42.56,42.59,21568.0
2019-08-28 15:10:00,42.59,42.62,42.55,42.55,29638.0,42.59,42.62,42.55,42.55,29638.0
2019-08-28 15:15:00,42.55,42.58,42.51,42.58,39625.0,42.55,42.58,42.51,42.58,39625.0
2019-08-28 15:20:00,42.58,42.58,42.47,42.48,24979.0,42.58,42.58,42.47,42.48,24979.0
2019-08-28 15:25:00,42.48,42.49,42.46,42.48,20251.0,42.48,42.49,42.46,42.48,20251.0
2019-08-28 15:30:00,42.47,42.49,42.42,42.47,49033.0,42.47,42.49,42.42,42.47,49033.0
2019-08-28 15:35:00,42.48,42.49,42.45,42.46,53613.0,42.48,42.49,42.45,42.46,53613.0
2019-08-28 15:40:00,42.45,42.49,42.42,42.47,71986.0,42.45,42.49,42.42,42.47,71986.0
2019-08-28 15:45:00,42.48,42.53,42.47,42.5,61885.0,42.48,42.53,42.47,42.5,61885.0
2019-08-28 15:50:00,42.5,42.52,42.41,42.45,72598.0,42.5,42.52,42.41,42.45,72598.0
2019-08-28 15:55:00,42.45,42.51,42.44,42.49,226856.0,42.45,42.51,42.44,42.49,226856.0
2019-08-29 09:30:00,42.83,42.95,42.66,42.89,79257.0,42.83,42.95,42.66,42.89,79257.0
2019-08-29 09:35:00,42.89,42.89,42.72,42.77,32617.0,42.89,42.89,42.72,42.77,32617.0
2019-08-29 09:40:00,42.77,42.8,42.66,42.66,34808.0,42.77,42.8,42.66,42.66,34808.0
2019-08-29 09:45:00,42.69,42.75,42.69,42.75,49923.0,42.69,42.75,42.69,42.75,49923.0
2019-08-29 09:50:00,42.75,42.85,42.73,42.85,23257.0,42.75,42.85,42.73,42.85,23257.0
2019-08-29 09:55:00,42.83,42.84,42.72,42.8,30764.0,42.83,42.84,42.72,42.8,30764.0
2019-08-29 10:00:00,42.8,42.82,42.69,42.7,29537.0,42.8,42.82,42.69,42.7,29537.0
2019-08-29 10:05:00,42.7,42.72,42.65,42.7,25271.0,42.7,42.72,42.65,42.7,25271.0
2019-08-29 10:10:00,42.7,42.73,42.62,42.66,37850.0,42.7,42.73,42.62,42.66,37850.0
2019-08-29 10:15:00,42.66,42.74,42.64,42.73,24654.0,42.66,42.74,42.64,42.73,24654.0
2019-08-29 10:20:00,42.73,42.75,42.71,42.72,18513.0,42.73,42.75,42.71,42.72,18513.0
2019-08-29 10:25:00,42.71,42.74,42.7,42.74,13332.0,42.71,42.74,42.7,42.74,13332.0
2019-08-29 10:30:00,42.74,42.75,42.68,42.75,29370.0,42.74,42.75,42.68,42.75,29370.0
2019-08-29 10:35:00,42.74,42.74,42.49,42.59,86761.0,42.74,42.74,42.49,42.59,86761.0
2019-08-29 10:40:00,42.59,42.73,42.58,42.68,68540.0,42.59,42.73,42.58,42.68,68540.0
2019-08-29 10:45:00,42.68,42.7,42.61,42.64,96115.0,42.68,42.7,42.61,42.64,96115.0
2019-08-29 10:50:00,42.63,42.67,42.62,42.63,27808.0,42.63,42.67,42.62,42.63,27808.0
2019-08-29 10:55:00,42.63,42.7,42.61,42.69,26876.0,42.63,42.7,42.61,42.69,26876.0
2019-08-29 11:00:00,42.68,42.68,42.61,42.64,21711.0,42.68,42.68,42.61,42.64,21711.0
2019-08-29 11:05:00,42.64,42.71,42.64,42.71,20830.0,42.64,42.71,42.64,42.71,20830.0
2019-08-29 11:10:00,42.71,42.78,42.68,42.78,23915.0,42.71,42.78,42.68,42.78,23915.0
2019-08-29 11:15:00,42.79,42.8,42.76,42.78,10823.0,42.79,42.8,42.76,42.78,10823.0
2019-08-29 11:20:00,42.77,42.84,42.77,42.84,14457.0,42.77,42.84,42.77,42.84,14457.0
2019-08-29 11:25:00,42.84,42.84,42.8,42.82,9320.0,42.84,42.84,42.8,42.82,9320.0
2019-08-29 11:30:00,42.82,42.9,42.81,42.89,14168.0,42.82,42.9,42.81,42.89,14168.0
2019-08-29 11:35:00,42.9,42.92,42.84,42.84,19681.0,42.9,42.92,42.84,42.84,19681.0
2019-08-29 11:40:00,42.85,42.89,42.85,42.88,7222.0,42.85,42.89,42.85,42.88,7222.0
2019-08-29 11:45:00,42.87,42.9,42.86,42.89,16510.0,42.87,42.9,42.86,42.89,16510.0
2019-08-29 11:50:00,42.88,42.89,42.86,42.88,12590.0,42.88,42.89,42.86,42.88,12590.0
2019-08-29 11:55:00,42.87,42.88,42.83,42.87,13979.0,42.87,42.88,42.83,42.87,13979.0
2019-08-29 12:00:00,42.86,42.9,42.82,42.9,24270.0,42.86,42.9,42.82,42.9,24270.0
2019-08-29 12:05:00,42.91,42.92,42.89,42.9,16756.0,42.91,42.92,42.89,42.9,16756.0
2019-08-29 12:10:00,42.91,43.03,42.9,43.02,100191.0,42.91,43.03,42.9,43.02,100191.0
2019-08-29 12:15:00,43.03,43.09,43.03,43.09,55577.0,43.03,43.09,43.03,43.09,55577.0
2019-08-29 12:20:00,43.08,43.13,43.08,43.11,85859.0,43.08,43.13,43.08,43.11,85859.0
2019-08-29 12:25:00,43.1,43.15,43.09,43.11,69434.0,43.1,43.15,43.09,43.11,69434.0
2019-08-29 12:30:00,43.1,43.11,43.02,43.11,38015.0,43.1,43.11,43.02,43.11,38015.0
2019-08-29 12:35:00,43.11,43.16,43.1,43.11,45996.0,43.11,43.16,43.1,43.11,45996.0
2019-08-29 12:40:00,43.1,43.13,43.09,43.11,24499.0,43.1,43.13,43.09,43.11,24499.0
2019-08-29 12:45:00,43.11,43.21,43.1,43.21,84516.0,43.11,43.21,43.1,43.21,84516.0
2019-08-29 12:50:00,43.2,43.2,43.17,43.18,26671.0,43.2,43.2,43.17,43.18,26671.0
2019-08-29 12:55:00,43.18,43.18,43.11,43.13,20952.0,43.18,43.18,43.11,43.13,20952.0
2019-08-29 13:00:00,43.13,43.15,43.12,43.15,14760.0,43.13,43.15,43.12,43.15,14760.0
2019-08-29 13:05:00,43.14,43.16,43.12,43.14,16432.0,43.14,43.16,43.12,43.14,16432.0
2019-08-29 13:10:00,43.14,43.15,43.12,43.13,23787.0,43.14,43.15,43.12,43.13,23787.0
2019-08-29 13:15:00,43.12,43.17,43.11,43.14,37714.0,43.12,43.17,43.11,43.14,37714.0
2019-08-29 13:20:00,43.14,43.24,43.13,43.24,93870.0,43.14,43.24,43.13,43.24,93870.0
2019-08-29 13:25:00,43.23,43.27,43.18,43.19,65586.0,43.23,43.27,43.18,43.19,65586.0
2019-08-29 13:30:00,43.2,43.25,43.17,43.25,32787.0,43.2,43.25,43.17,43.25,32787.0
2019-08-29 13:35:00,43.25,43.3,43.24,43.3,33412.0,43.25,43.3,43.24,43.3,33412.0
2019-08-29 13:40:00,43.3,43.32,43.29,43.3,60079.0,43.3,43.32,43.29,43.3,60079.0
2019-08-29 13:45:00,43.31,43.41,43.3,43.34,139157.0,43.31,43.41,43.3,43.34,139157.0
2019-08-29 13:50:00,43.33,43.36,43.3,43.32,45371.0,43.33,43.36,43.3,43.32,45371.0
2019-08-29 13:55:00,43.32,43.33,43.29,43.31,25295.0,43.32,43.33,43.29,43.31,25295.0
2019-08-29 14:00:00,43.3,43.33,43.25,43.28,52676.0,43.3,43.33,43.25,43.28,52676.0
2019-08-29 14:05:00,43.28,43.29,43.24,43.26,60381.0,43.28,43.29,43.24,43.26,60381.0
2019-08-29 14:10:00,43.27,43.27,43.22,43.25,67705.0,43.27,43.27,43.22,43.25,67705.0
2019-08-29 14:15:00,43.25,43.25,43.04,43.11,140353.0,43.25,43.25,43.04,43.11,140353.0
2019-08-29 14:20:00,43.12,43.15,43.1,43.13,38081.0,43.12,43.15,43.1,43.13,38081.0
2019-08-29 14:25:00,43.12,43.18,43.11,43.16,30171.0,43.12,43.18,43.11,43.16,30171.0
2019-08-29 14:30:00,43.17,43.21,43.16,43.21,31013.0,43.17,43.21,43.16,43.21,31013.0
2019-08-29 14:35:00,43.21,43.22,43.18,43.21,40928.0,43.21,43.22,43.18,43.21,40928.0
2019-08-29 14:40:00,43.21,43.23,43.15,43.15,37205.0,43.21,43.23,43.15,43.15,37205.0
2019-08-29 14:45:00,43.16,43.2,43.15,43.2,63884.0,43.16,43.2,43.15,43.2,63884.0
2019-08-29 14:50:00,43.2,43.21,43.16,43.21,51674.0,43.2,43.21,43.16,43.21,51674.0
2019-08-29 14:55:00,43.21,43.21,43.18,43.2,76087.0,43.21,43.21,43.18,43.2,76087.0
2019-08-29 15:00:00,43.19,43.2,43.15,43.17,218658.0,43.19,43.2,43.15,43.17,218658.0
2019-08-29 15:05:00,43.16,43.19,43.12,43.12,92758.0,43.16,43.19,43.12,43.12,92758.0
2019-08-29 15:10:00,43.12,43.12,43.07,43.09,42895.0,43.12,43.12,43.07,43.09,42895.0
2019-08-29 15:15:00,43.09,43.12,43.06,43.08,32274.0,43.09,43.12,43.06,43.08,32274.0
2019-08-29 15:20:00,43.08,43.08,42.98,42.98,59868.0,43.08,43.08,42.98,42.98,59868.0
2019-08-29 15:25:00,42.99,43.0,42.89,42.92,93194.0,42.99,43.0,42.89,42.92,93194.0
2019-08-29 15:30:00,42.92,42.95,42.9,42.91,118991.0,42.92,42.95,42.9,42.91,118991.0
2019-08-29 15:35:00,42.91,42.92,42.84,42.92,123090.0,42.91,42.92,42.84,42.92,123090.0
2019-08-29 15:40:00,42.92,42.92,42.89,42.89,152321.0,42.92,42.92,42.89,42.89,152321.0
2019-08-29 15:45:00,42.89,42.91,42.87,42.88,140907.0,42.89,42.91,42.87,42.88,140907.0
2019-08-29 15:50:00,42.88,42.92,42.76,42.77,319369.0,42.88,42.92,42.76,42.77,319369.0
2019-08-29 15:55:00,42.77,42.86,42.74,42.86,546055.0,42.77,42.86,42.74,42.86,546055.0
2019-08-30 09:30:00,43.03,43.23,42.99,43.09,123791.0,43.03,43.23,42.99,43.09,123791.0
2019-08-30 09:35:00,43.1,43.12,42.87,42.88,43555.0,43.1,43.12,42.87,42.88,43555.0
2019-08-30 09:40:00,42.89,42.9,42.74,42.84,21978.0,42.89,42.9,42.74,42.84,21978.0
2019-08-30 09:45:00,42.84,42.85,42.79,42.8,11940.0,42.84,42.85,42.79,42.8,11940.0
2019-08-30 09:50:00,42.81,42.89,42.8,42.84,20199.0,42.81,42.89,42.8,42.84,20199.0
2019-08-30 09:55:00,42.82,42.82,42.76,42.81,16307.0,42.82,42.82,42.76,42.81,16307.0
2019-08-30 10:00:00,42.83,42.88,42.79,42.86,21630.0,42.83,42.88,42.79,42.86,21630.0
2019-08-30 10:05:00,42.85,42.88,42.8,42.8,13140.0,42.85,42.88,42.8,42.8,13140.0
2019-08-30 10:10:00,42.8,42.86,42.79,42.83,12875.0,42.8,42.86,42.79,42.83,12875.0
2019-08-30 10:15:00,42.82,42.87,42.78,42.82,19805.0,42.82,42.87,42.78,42.82,19805.0
2019-08-30 10:20:00,42.83,42.87,42.77,42.86,19802.0,42.83,42.87,42.77,42.86,19802.0
2019-08-30 10:25:00,42.85,42.89,42.83,42.88,8030.0,42.85,42.89,42.83,42.88,8030.0
2019-08-30 10:30:00,42.89,42.93,42.86,42.88,25451.0,42.89,42.93,42.86,42.88,25451.0
2019-08-30 10:35:00,42.87,42.89,42.85,42.86,18711.0,42.87,42.89,42.85,42.86,18711.0
2019-08-30 10:40:00,42.87,42.88,42.82,42.83,9230.0,42.87,42.88,42.82,42.83,9230.0
2019-08-30 10:45:00,42.82,42.86,42.79,42.85,11512.0,42.82,42.86,42.79,42.85,11512.0
2019-08-30 10:50:00,42.85,42.86,42.8,42.82,6662.0,42.85,42.86,42.8,42.82,6662.0
2019-08-30 10:55:00,42.83,42.86,42.8,42.81,9133.0,42.83,42.86,42.8,42.81,9133.0
2019-08-30 11:00:00,42.81,42.81,42.68,42.69,14813.0,42.81,42.81,42.68,42.69,14813.0
2019-08-30 11:05:00,42.7,42.75,42.68,42.68,17901.0,42.7,42.75,42.68,42.68,17901.0
2019-08-30 11:10:00,42.69,42.72,42.58,42.63,15054.0,42.69,42.72,42.58,42.63,15054.0
2019-08-30 11:15:00,42.64,42.65,42.54,42.56,19439.0,42.64,42.65,42.54,42.56,19439.0
2019-08-30 11:20:00,42.55,42.6,42.53,42.54,26182.0,42.55,42.6,42.53,42.54,26182.0
2019-08-30 11:25:00,42.53,42.59,42.5,42.59,17892.0,42.53,42.59,42.5,42.59,17892.0
2019-08-30 11:30:00,42.62,42.71,42.62,42.69,8854.0,42.62,42.71,42.62,42.69,8854.0
2019-08-30 11:35:00,42.69,42.69,42.65,42.67,6724.0,42.69,42.69,42.65,42.67,6724.0
2019-08-30 11:40:00,42.66,42.72,42.66,42.7,5551.0,42.66,42.72,42.66,42.7,5551.0
2019-08-30 11:45:00,42.7,42.77,42.7,42.77,5596.0,42.7,42.77,42.7,42.77,5596.0
2019-08-30 11:50:00,42.77,42.77,42.7,42.71,11733.0,42.77,42.77,42.7,42.71,11733.0
2019-08-30 11:55:00,42.71,42.74,42.68,42.7,11827.0,42.71,42.74,42.68,42.7,11827.0
2019-08-30 12:00:00,42.71,42.75,42.69,42.73,8438.0,42.71,42.75,42.69,42.73,8438.0
2019-08-30 12:05:00,42.74,42.77,42.72,42.73,10172.0,42.74,42.77,42.72,42.73,10172.0
2019-08-30 12:10:00,42.73,42.78,42.72,42.76,22933.0,42.73,42.78,42.72,42.76,22933.0
2019-08-30 12:15:00,42.77,42.82,42.75,42.79,17816.0,42.77,42.82,42.75,42.79,17816.0
2019-08-30 12:20:00,42.8,42.81,42.78,42.79,6635.0,42.8,42.81,42.78,42.79,6635.0
2019-08-30 12:25:00,42.79,42.81,42.79,42.8,4589.0,42.79,42.81,42.79,42.8,4589.0
2019-08-30 12:30:00,42.8,42.81,42.77,42.8,9374.0,42.8,42.81,42.77,42.8,9374.0
2019-08-30 12:35:00,42.8,42.81,42.79,42.8,3852.0,42.8,42.81,42.79,42.8,3852.0
2019-08-30 12:40:00,42.81,42.82,42.8,42.81,7318.0,42.81,42.82,42.8,42.81,7318.0
2019-08-30 12:45:00,42.81,42.82,42.79,42.79,12968.0,42.81,42.82,42.79,42.79,12968.0
2019-08-30 12:50:00,42.79,42.81,42.78,42.81,12575.0,42.79,42.81,42.78,42.81,12575.0
2019-08-30 12:55:00,42.82,42.84,42.8,42.8,14749.0,42.82,42.84,42.8,42.8,14749.0
2019-08-30 13:00:00,42.82,42.82,42.78,42.78,7550.0,42.82,42.82,42.78,42.78,7550.0
2019-08-30 13:05:00,42.77,42.79,42.75,42.78,12254.0,42.77,42.79,42.75,42.78,12254.0
2019-08-30 13:10:00,42.78,42.79,42.74,42.78,35138.0,42.78,42.79,42.74,42.78,35138.0
2019-08-30 13:15:00,42.77,42.77,42.73,42.74,7194.0,42.77,42.77,42.73,42.74,7194.0
2019-08-30 13:20:00,42.74,42.77,42.73,42.75,8322.0,42.74,42.77,42.73,42.75,8322.0
2019-08-30 13:25:00,42.76,42.78,42.75,42.77,5432.0,42.76,42.78,42.75,42.77,5432.0
2019-08-30 13:30:00,42.76,42.77,42.75,42.76,4023.0,42.76,42.77,42.75,42.76,4023.0
2019-08-30 13:35:00,42.77,42.77,42.7,42.71,13809.0,42.77,42.77,42.7,42.71,13809.0
2019-08-30 13:40:00,42.7,42.71,42.68,42.69,2743.0,42.7,42.71,42.68,42.69,2743.0
2019-08-30 13:45:00,42.7,42.71,42.69,42.7,8879.0,42.7,42.71,42.69,42.7,8879.0
2019-08-30 13:50:00,42.71,42.72,42.69,42.7,7482.0,42.71,42.72,42.69,42.7,7482.0
2019-08-30 13:55:00,42.7,42.71,42.67,42.69,8754.0,42.7,42.71,42.67,42.69,8754.0
2019-08-30 14:00:00,42.7,42.73,42.69,42.71,8179.0,42.7,42.73,42.69,42.71,8179.0
2019-08-30 14:05:00,42.72,42.72,42.7,42.72,11699.0,42.72,42.72,42.7,42.72,11699.0
2019-08-30 14:10:00,42.73,42.75,42.72,42.73,8275.0,42.73,42.75,42.72,42.73,8275.0
2019-08-30 14:15:00,42.73,42.73,42.71,42.72,8241.0,42.73,42.73,42.71,42.72,8241.0
2019-08-30 14:20:00,42.73,42.73,42.67,42.68,7131.0,42.73,42.73,42.67,42.68,7131.0
2019-08-30 14:25:00,42.68,42.71,42.67,42.7,23512.0,42.68,42.71,42.67,42.7,23512.0
2019-08-30 14:30:00,42.7,42.73,42.67,42.68,26403.0,42.7,42.73,42.67,42.68,26403.0
2019-08-30 14:35:00,42.69,42.69,42.63,42.64,11579.0,42.69,42.69,42.63,42.64,11579.0
2019-08-30 14:40:00,42.63,42.65,42.58,42.64,22648.0,42.63,42.65,42.58,42.64,22648.0
2019-08-30 14:45:00,42.63,42.63,42.59,42.62,13569.0,42.63,42.63,42.59,42.62,13569.0
2019-08-30 14:50:00,42.62,42.64,42.59,42.63,9282.0,42.62,42.64,42.59,42.63,9282.0
2019-08-30 14:55:00,42.62,42.64,42.6,42.61,21128.0,42.62,42.64,42.6,42.61,21128.0
2019-08-30 15:00:00,42.61,42.64,42.56,42.59,15124.0,42.61,42.64,42.56,42.59,15124.0
2019-08-30 15:05:00,42.6,42.61,42.59,42.59,6003.0,42.6,42.61,42.59,42.59,6003.0
2019-08-30 15:10:00,42.59,42.61,42.56,42.61,16296.0,42.59,42.61,42.56,42.61,16296.0
2019-08-30 15:15:00,42.61,42.61,42.55,42.58,9683.0,42.61,42.61,42.55,42.58,9683.0
2019-08-30 15:20:00,42.58,42.61,42.57,42.59,11884.0,42.58,42.61,42.57,42.59,11884.0
2019-08-30 15:25:00,42.6,42.67,42.6,42.64,20471.0,42.6,42.67,42.6,42.64,20471.0
2019-08-30 15:30:00,42.64,42.67,42.63,42.65,23505.0,42.64,42.67,42.63,42.65,23505.0
2019-08-30 15:35:00,42.66,42.66,42.6,42.61,22888.0,42.66,42.66,42.6,42.61,22888.0
2019-08-30 15:40:00,42.6,42.63,42.57,42.62,29087.0,42.6,42.63,42.57,42.62,29087.0
2019-08-30 15:45:00,42.62,42.7,42.62,42.69,27801.0,42.62,42.7,42.62,42.69,27801.0
2019-08-30 15:50:00,42.7,42.79,42.7,42.77,119525.0,42.7,42.79,42.7,42.77,119525.0
2019-08-30 15:55:00,42.78,42.83,42.68,42.69,445430.0,42.78,42.83,42.68,42.69,445430.0
2019-09-03 09:30:00,42.5,42.59,42.32,42.43,105961.0,42.5,42.59,42.32,42.43,105961.0
2019-09-03 09:35:00,42.43,42.55,42.43,42.5,25383.0,42.43,42.55,42.43,42.5,25383.0
2019-09-03 09:40:00,42.49,42.59,42.49,42.53,21500.0,42.49,42.59,42.49,42.53,21500.0
2019-09-03 09:45:00,42.52,42.56,42.42,42.5,25772.0,42.52,42.56,42.42,42.5,25772.0
2019-09-03 09:50:00,42.5,42.65,42.49,42.57,29721.0,42.5,42.65,42.49,42.57,29721.0
2019-09-03 09:55:00,42.57,42.59,42.47,42.47,21762.0,42.57,42.59,42.47,42.47,21762.0
2019-09-03 10:00:00,42.47,42.48,42.16,42.21,53031.0,42.47,42.48,42.16,42.21,53031.0
2019-09-03 10:05:00,42.22,42.28,42.14,42.21,29763.0,42.22,42.28,42.14,42.21,29763.0
2019-09-03 10:10:00,42.22,42.29,42.2,42.23,66551.0,42.22,42.29,42.2,42.23,66551.0
2019-09-03 10:15:00,42.22,42.32,42.19,42.26,30258.0,42.22,42.32,42.19,42.26,30258.0
2019-09-03 10:20:00,42.26,42.3,42.21,42.24,37030.0,42.26,42.3,42.21,42.24,37030.0
2019-09-03 10:25:00,42.25,42.26,42.18,42.26,30926.0,42.25,42.26,42.18,42.26,30926.0
2019-09-03 10:30:00,42.26,42.26,42.11,42.14,23494.0,42.26,42.26,42.11,42.14,23494.0
2019-09-03 10:35:00,42.14,42.2,42.11,42.2,21636.0,42.14,42.2,42.11,42.2,21636.0
2019-09-03 10:40:00,42.2,42.35,42.18,42.27,31959.0,42.2,42.35,42.18,42.27,31959.0
2019-09-03 10:45:00,42.27,42.34,42.26,42.3,39472.0,42.27,42.34,42.26,42.3,39472.0
2019-09-03 10:50:00,42.31,42.35,42.28,42.32,25256.0,42.31,42.35,42.28,42.32,25256.0
2019-09-03 10:55:00,42.32,42.36,42.3,42.36,24651.0,42.32,42.36,42.3,42.36,24651.0
2019-09-03 11:00:00,42.35,42.36,42.3,42.3,23028.0,42.35,42.36,42.3,42.3,23028.0
2019-09-03 11:05:00,42.3,42.33,42.28,42.3,26656.0,42.3,42.33,42.28,42.3,26656.0
2019-09-03 11:10:00,42.3,42.31,42.1,42.12,20953.0,42.3,42.31,42.1,42.12,20953.0
2019-09-03 11:15:00,42.1,42.16,42.09,42.15,19098.0,42.1,42.16,42.09,42.15,19098.0
2019-09-03 11:20:00,42.14,42.15,42.09,42.14,14974.0,42.14,42.15,42.09,42.14,14974.0
2019-09-03 11:25:00,42.14,42.16,42.05,42.11,29446.0,42.14,42.16,42.05,42.11,29446.0
2019-09-03 11:30:00,42.11,42.16,42.06,42.12,20435.0,42.11,42.16,42.06,42.12,20435.0
2019-09-03 11:35:00,42.12,42.16,42.09,42.15,59091.0,42.12,42.16,42.09,42.15,59091.0
2019-09-03 11:40:00,42.15,42.16,42.11,42.14,36367.0,42.15,42.16,42.11,42.14,36367.0
2019-09-03 11:45:00,42.14,42.21,42.11,42.21,25884.0,42.14,42.21,42.11,42.21,25884.0
2019-09-03 11:50:00,42.21,42.22,42.17,42.2,15856.0,42.21,42.22,42.17,42.2,15856.0
2019-09-03 11:55:00,42.19,42.19,42.11,42.15,40399.0,42.19,42.19,42.11,42.15,40399.0
2019-09-03 12:00:00,42.14,42.2,42.12,42.2,38383.0,42.14,42.2,42.12,42.2,38383.0
2019-09-03 12:05:00,42.19,42.19,42.1,42.12,34058.0,42.19,42.19,42.1,42.12,34058.0
2019-09-03 12:10:00,42.11,42.15,42.1,42.15,13424.0,42.11,42.15,42.1,42.15,13424.0
2019-09-03 12:15:00,42.15,42.16,42.12,42.15,31066.0,42.15,42.16,42.12,42.15,31066.0
2019-09-03 12:20:00,42.15,42.15,42.05,42.05,16202.0,42.15,42.15,42.05,42.05,16202.0
2019-09-03 12:25:00,42.05,42.06,42.01,42.02,20090.0,42.05,42.06,42.01,42.02,20090.0
2019-09-03 12:30:00,42.02,42.03,41.97,41.98,19653.0,42.02,42.03,41.97,41.98,19653.0
2019-09-03 12:35:00,41.98,41.99,41.95,41.96,33223.0,41.98,41.99,41.95,41.96,33223.0
2019-09-03 12:40:00,41.96,41.97,41.93,41.94,42863.0,41.96,41.97,41.93,41.94,42863.0
2019-09-03 12:45:00,41.94,42.06,41.93,42.05,33540.0,41.94,42.06,41.93,42.05,33540.0
2019-09-03 12:50:00,42.04,42.04,41.94,41.95,39988.0,42.04,42.04,41.94,41.95,39988.0
2019-09-03 12:55:00,41.95,41.99,41.94,41.96,20211.0,41.95,41.99,41.94,41.96,20211.0
2019-09-03 13:00:00,41.96,42.0,41.91,41.91,28646.0,41.96,42.0,41.91,41.91,28646.0
2019-09-03 13:05:00,41.91,41.94,41.88,41.92,14515.0,41.91,41.94,41.88,41.92,14515.0
2019-09-03 13:10:00,41.93,41.94,41.89,41.94,9713.0,41.93,41.94,41.89,41.94,9713.0
2019-09-03 13:15:00,41.93,41.93,41.85,41.87,10707.0,41.93,41.93,41.85,41.87,10707.0
2019-09-03 13:20:00,41.86,41.86,41.74,41.75,20255.0,41.86,41.86,41.74,41.75,20255.0
2019-09-03 13:25:00,41.75,41.76,41.69,41.69,21296.0,41.75,41.76,41.69,41.69,21296.0
2019-09-03 13:30:00,41.69,41.69,41.6,41.64,28383.0,41.69,41.69,41.6,41.64,28383.0
2019-09-03 13:35:00,41.64,41.66,41.62,41.66,17485.0,41.64,41.66,41.62,41.66,17485.0
2019-09-03 13:40:00,41.66,41.67,41.6,41.63,18462.0,41.66,41.67,41.6,41.63,18462.0
2019-09-03 13:45:00,41.64,41.64,41.57,41.6,25897.0,41.64,41.64,41.57,41.6,25897.0
2019-09-03 13:50:00,41.6,41.62,41.55,41.59,22177.0,41.6,41.62,41.55,41.59,22177.0
2019-09-03 13:55:00,41.6,41.63,41.56,41.57,28461.0,41.6,41.63,41.56,41.57,28461.0
2019-09-03 14:00:00,41.57,41.61,41.55,41.58,17206.0,41.57,41.61,41.55,41.58,17206.0
2019-09-03 14:05:00,41.57,41.57,41.5,41.51,17318.0,41.57,41.57,41.5,41.51,17318.0
2019-09-03 14:10:00,41.51,41.55,41.46,41.51,47991.0,41.51,41.55,41.46,41.51,47991.0
2019-09-03 14:15:00,41.5,41.5,41.43,41.44,16445.0,41.5,41.5,41.43,41.44,16445.0
2019-09-03 14:20:00,41.44,41.46,41.39,41.4,22781.0,41.44,41.46,41.39,41.4,22781.0
2019-09-03 14:25:00,41.39,41.44,41.39,41.41,27638.0,41.39,41.44,41.39,41.41,27638.0
2019-09-03 14:30:00,41.41,41.41,41.32,41.32,23431.0,41.41,41.41,41.32,41.32,23431.0
2019-09-03 14:35:00,41.33,41.36,41.31,41.34,63192.0,41.33,41.36,41.31,41.34,63192.0
2019-09-03 14:40:00,41.35,41.39,41.32,41.38,35051.0,41.35,41.39,41.32,41.38,35051.0
2019-09-03 14:45:00,41.38,41.38,41.34,41.37,38885.0,41.38,41.38,41.34,41.37,38885.0
2019-09-03 14:50:00,41.37,41.47,41.36,41.47,94326.0,41.37,41.47,41.36,41.47,94326.0
2019-09-03 14:55:00,41.46,41.5,41.44,41.5,38408.0,41.46,41.5,41.44,41.5,38408.0
2019-09-03 15:00:00,41.5,41.5,41.42,41.43,70890.0,41.5,41.5,41.42,41.43,70890.0
2019-09-03 15:05:00,41.43,41.46,41.42,41.45,37454.0,41.43,41.46,41.42,41.45,37454.0
2019-09-03 15:10:00,41.44,41.46,41.42,41.45,84487.0,41.44,41.46,41.42,41.45,84487.0
2019-09-03 15:15:00,41.45,41.51,41.43,41.48,71421.0,41.45,41.51,41.43,41.48,71421.0
2019-09-03 15:20:00,41.48,41.54,41.47,41.52,65810.0,41.48,41.54,41.47,41.52,65810.0
2019-09-03 15:25:00,41.53,41.56,41.51,41.53,64175.0,41.53,41.56,41.51,41.53,64175.0
2019-09-03 15:30:00,41.54,41.63,41.52,41.63,83578.0,41.54,41.63,41.52,41.63,83578.0
2019-09-03 15:35:00,41.63,41.69,41.61,41.68,112025.0,41.63,41.69,41.61,41.68,112025.0
2019-09-03 15:40:00,41.68,41.72,41.64,41.66,98780.0,41.68,41.72,41.64,41.66,98780.0
2019-09-03 15:45:00,41.66,41.71,41.61,41.66,107865.0,41.66,41.71,41.61,41.66,107865.0
2019-09-03 15:50:00,41.66,41.73,41.65,41.72,133330.0,41.66,41.73,41.65,41.72,133330.0
2019-09-03 15:55:00,41.71,41.72,41.65,41.67,284348.0,41.71,41.72,41.65,41.67,284348.0
2019-09-04 09:30:00,42.04,42.09,41.84,41.97,85949.0,42.04,42.09,41.84,41.97,85949.0
2019-09-04 09:35:00,41.96,42.02,41.82,41.83,41338.0,41.96,42.02,41.82,41.83,41338.0
2019-09-04 09:40:00,41.84,41.86,41.78,41.82,21054.0,41.84,41.86,41.78,41.82,21054.0
2019-09-04 09:45:00,41.85,41.99,41.85,41.92,71654.0,41.85,41.99,41.85,41.92,71654.0
2019-09-04 09:50:00,41.93,41.96,41.86,41.91,19085.0,41.93,41.96,41.86,41.91,19085.0
2019-09-04 09:55:00,41.92,42.03,41.91,42.01,15183.0,41.92,42.03,41.91,42.01,15183.0
2019-09-04 10:00:00,42.0,42.04,41.93,41.94,24772.0,42.0,42.04,41.93,41.94,24772.0
2019-09-04 10:05:00,41.95,41.99,41.87,41.87,24115.0,41.95,41.99,41.87,41.87,24115.0
2019-09-04 10:10:00,41.87,41.87,41.77,41.79,18192.0,41.87,41.87,41.77,41.79,18192.0
2019-09-04 10:15:00,41.78,41.86,41.77,41.86,20433.0,41.78,41.86,41.77,41.86,20433.0
2019-09-04 10:20:00,41.86,41.87,41.74,41.79,29043.0,41.86,41.87,41.74,41.79,29043.0
2019-09-04 10:25:00,41.78,41.79,41.72,41.75,10879.0,41.78,41.79,41.72,41.75,10879.0
2019-09-04 10:30:00,41.75,41.76,41.68,41.69,22475.0,41.75,41.76,41.68,41.69,22475.0
2019-09-04 10:35:00,41.68,41.71,41.63,41.69,34127.0,41.68,41.71,41.63,41.69,34127.0
2019-09-04 10:40:00,41.69,41.75,41.64,41.68,54799.0,41.69,41.75,41.64,41.68,54799.0
2019-09-04 10:45:00,41.69,41.69,41.64,41.68,16330.0,41.69,41.69,41.64,41.68,16330.0
2019-09-04 10:50:00,41.68,41.7,41.64,41.65,13971.0,41.68,41.7,41.64,41.65,13971.0
2019-09-04 10:55:00,41.64,41.64,41.59,41.6,15053.0,41.64,41.64,41.59,41.6,15053.0
2019-09-04 11:00:00,41.61,41.61,41.57,41.58,11450.0,41.61,41.61,41.57,41.58,11450.0
2019-09-04 11:05:00,41.58,41.58,41.48,41.48,24795.0,41.58,41.58,41.48,41.48,24795.0
2019-09-04 11:10:00,41.48,41.5,41.43,41.45,17425.0,41.48,41.5,41.43,41.45,17425.0
2019-09-04 11:15:00,41.44,41.47,41.41,41.43,15086.0,41.44,41.47,41.41,41.43,15086.0
2019-09-04 11:20:00,41.44,41.5,41.43,41.48,20522.0,41.44,41.5,41.43,41.48,20522.0
2019-09-04 11:25:00,41.48,41.49,41.42,41.43,46704.0,41.48,41.49,41.42,41.43,46704.0
2019-09-04 11:30:00,41.42,41.43,41.38,41.42,93800.0,41.42,41.43,41.38,41.42,93800.0
2019-09-04 11:35:00,41.43,41.44,41.38,41.4,32920.0,41.43,41.44,41.38,41.4,32920.0
2019-09-04 11:40:00,41.4,41.43,41.38,41.43,30199.0,41.4,41.43,41.38,41.43,30199.0
2019-09-04 11:45:00,41.43,41.61,41.42,41.59,24760.0,41.43,41.61,41.42,41.59,24760.0
2019-09-04 11:50:00,41.59,41.67,41.58,41.67,18638.0,41.59,41.67,41.58,41.67,18638.0
2019-09-04 11:55:00,41.66,41.72,41.66,41.7,16345.0,41.66,41.72,41.66,41.7,16345.0
2019-09-04 12:00:00,41.7,41.71,41.63,41.64,14397.0,41.7,41.71,41.63,41.64,14397.0
2019-09-04 12:05:00,41.64,41.67,41.63,41.64,6631.0,41.64,41.67,41.63,41.64,6631.0
2019-09-04 12:10:00,41.64,41.71,41.62,41.69,10321.0,41.64,41.71,41.62,41.69,10321.0
2019-09-04 12:15:00,41.69,41.7,41.67,41.69,7124.0,41.69,41.7,41.67,41.69,7124.0
2019-09-04 12:20:00,41.7,41.73,41.64,41.66,9942.0,41.7,41.73,41.64,41.66,9942.0
2019-09-04 12:25:00,41.65,41.68,41.64,41.64,6468.0,41.65,41.68,41.64,41.64,6468.0
2019-09-04 12:30:00,41.65,41.68,41.62,41.62,5616.0,41.65,41.68,41.62,41.62,5616.0
2019-09-04 12:35:00,41.63,41.64,41.6,41.61,6542.0,41.63,41.64,41.6,41.61,6542.0
2019-09-04 12:40:00,41.61,41.61,41.55,41.55,6184.0,41.61,41.61,41.55,41.55,6184.0
2019-09-04 12:45:00,41.56,41.59,41.54,41.58,8864.0,41.56,41.59,41.54,41.58,8864.0
2019-09-04 12:50:00,41.57,41.59,41.53,41.56,11359.0,41.57,41.59,41.53,41.56,11359.0
2019-09-04 12:55:00,41.57,41.59,41.55,41.59,10081.0,41.57,41.59,41.55,41.59,10081.0
2019-09-04 13:00:00,41.58,41.61,41.56,41.57,11437.0,41.58,41.61,41.56,41.57,11437.0
2019-09-04 13:05:00,41.56,41.56,41.51,41.53,11885.0,41.56,41.56,41.51,41.53,11885.0
2019-09-04 13:10:00,41.54,41.54,41.47,41.48,7406.0,41.54,41.54,41.47,41.48,7406.0
2019-09-04 13:15:00,41.46,41.48,41.43,41.43,17968.0,41.46,41.48,41.43,41.43,17968.0
2019-09-04 13:20:00,41.44,41.44,41.37,41.39,15757.0,41.44,41.44,41.37,41.39,15757.0
2019-09-04 13:25:00,41.38,41.43,41.37,41.41,38560.0,41.38,41.43,41.37,41.41,38560.0
2019-09-04 13:30:00,41.41,41.42,41.38,41.41,11476.0,41.41,41.42,41.38,41.41,11476.0
2019-09-04 13:35:00,41.39,41.42,41.38,41.4,21866.0,41.39,41.42,41.38,41.4,21866.0
2019-09-04 13:40:00,41.41,41.45,41.38,41.43,21022.0,41.41,41.45,41.38,41.43,21022.0
2019-09-04 13:45:00,41.43,41.44,41.39,41.42,14030.0,41.43,41.44,41.39,41.42,14030.0
2019-09-04 13:50:00,41.44,41.55,41.42,41.54,259051.0,41.44,41.55,41.42,41.54,259051.0
2019-09-04 13:55:00,41.55,41.6,41.55,41.59,13842.0,41.55,41.6,41.55,41.59,13842.0
2019-09-04 14:00:00,41.59,41.67,41.57,41.67,34182.0,41.59,41.67,41.57,41.67,34182.0
2019-09-04 14:05:00,41.66,41.68,41.63,41.68,21704.0,41.66,41.68,41.63,41.68,21704.0
2019-09-04 14:10:00,41.68,41.68,41.66,41.68,25369.0,41.68,41.68,41.66,41.68,25369.0
2019-09-04 14:15:00,41.68,41.72,41.67,41.72,16541.0,41.68,41.72,41.67,41.72,16541.0
2019-09-04 14:20:00,41.72,41.74,41.69,41.74,28068.0,41.72,41.74,41.69,41.74,28068.0
2019-09-04 14:25:00,41.74,41.8,41.73,41.8,34490.0,41.74,41.8,41.73,41.8,34490.0
2019-09-04 14:30:00,41.8,41.84,41.79,41.81,33000.0,41.8,41.84,41.79,41.81,33000.0
2019-09-04 14:35:00,41.82,41.85,41.81,41.85,19270.0,41.82,41.85,41.81,41.85,19270.0
2019-09-04 14:40:00,41.85,41.86,41.83,41.84,43819.0,41.85,41.86,41.83,41.84,43819.0
2019-09-04 14:45:00,41.84,41.86,41.78,41.8,36528.0,41.84,41.86,41.78,41.8,36528.0
2019-09-04 14:50:00,41.79,41.82,41.76,41.82,14561.0,41.79,41.82,41.76,41.82,14561.0
2019-09-04 14:55:00,41.82,41.86,41.81,41.86,30196.0,41.82,41.86,41.81,41.86,30196.0
2019-09-04 15:00:00,41.86,41.89,41.84,41.87,33906.0,41.86,41.89,41.84,41.87,33906.0
2019-09-04 15:05:00,41.87,41.88,41.84,41.85,65864.0,41.87,41.88,41.84,41.85,65864.0
2019-09-04 15:10:00,41.86,41.89,41.83,41.89,79435.0,41.86,41.89,41.83,41.89,79435.0
2019-09-04 15:15:00,41.88,41.9,41.85,41.87,26456.0,41.88,41.9,41.85,41.87,26456.0
2019-09-04 15:20:00,41.88,41.9,41.86,41.87,28932.0,41.88,41.9,41.86,41.87,28932.0
2019-09-04 15:25:00,41.88,41.93,41.88,41.91,29640.0,41.88,41.93,41.88,41.91,29640.0
2019-09-04 15:30:00,41.92,41.97,41.91,41.95,79017.0,41.92,41.97,41.91,41.95,79017.0
2019-09-04 15:35:00,41.95,41.96,41.92,41.96,39792.0,41.95,41.96,41.92,41.96,39792.0
2019-09-04 15:40:00,41.96,41.99,41.95,41.98,30019.0,41.96,41.99,41.95,41.98,30019.0
2019-09-04 15:45:00,41.98,42.0,41.96,42.0,146367.0,41.98,42.0,41.96,42.0,146367.0
2019-09-04 15:50:00,42.0,42.01,41.96,42.01,111087.0,42.0,42.01,41.96,42.01,111087.0
2019-09-04 15:55:00,42.01,42.06,42.0,42.06,196271.0,42.01,42.06,42.0,42.06,196271.0
2019-09-05 09:30:00,42.54,42.57,42.34,42.52,139703.0,42.54,42.57,42.34,42.52,139703.0
2019-09-05 09:35:00,42.52,42.54,42.3,42.3,33532.0,42.52,42.54,42.3,42.3,33532.0
2019-09-05 09:40:00,42.27,42.31,42.2,42.24,20135.0,42.27,42.31,42.2,42.24,20135.0
2019-09-05 09:45:00,42.25,42.36,42.25,42.34,44966.0,42.25,42.36,42.25,42.34,44966.0
2019-09-05 09:50:00,42.37,42.46,42.33,42.45,45249.0,42.37,42.46,42.33,42.45,45249.0
2019-09-05 09:55:00,42.44,42.52,42.41,42.43,25584.0,42.44,42.52,42.41,42.43,25584.0
2019-09-05 10:00:00,42.43,42.51,42.4,42.46,66481.0,42.43,42.51,42.4,42.46,66481.0
2019-09-05 10:05:00,42.48,42.52,42.44,42.47,44094.0,42.48,42.52,42.44,42.47,44094.0
2019-09-05 10:10:00,42.48,42.55,42.46,42.54,23148.0,42.48,42.55,42.46,42.54,23148.0
2019-09-05 10:15:00,42.54,42.65,42.54,42.58,55632.0,42.54,42.65,42.54,42.58,55632.0
2019-09-05 10:20:00,42.58,42.58,42.44,42.45,51537.0,42.58,42.58,42.44,42.45,51537.0
2019-09-05 10:25:00,42.45,42.47,42.29,42.37,30340.0,42.45,42.47,42.29,42.37,30340.0
2019-09-05 10:30:00,42.38,42.45,42.35,42.4,113423.0,42.38,42.45,42.35,42.4,113423.0
2019-09-05 10:35:00,42.4,42.41,42.34,42.35,58574.0,42.4,42.41,42.34,42.35,58574.0
2019-09-05 10:40:00,42.36,42.39,42.3,42.3,20070.0,42.36,42.39,42.3,42.3,20070.0
2019-09-05 10:45:00,42.3,42.36,42.3,42.36,19019.0,42.3,42.36,42.3,42.36,19019.0
2019-09-05 10:50:00,42.36,42.47,42.34,42.46,22610.0,42.36,42.47,42.34,42.46,22610.0
2019-09-05 10:55:00,42.47,42.53,42.35,42.4,37995.0,42.47,42.53,42.35,42.4,37995.0
2019-09-05 11:00:00,42.39,42.52,42.37,42.5,151698.0,42.39,42.52,42.37,42.5,151698.0
2019-09-05 11:05:00,42.51,42.58,42.5,42.56,29201.0,42.51,42.58,42.5,42.56,29201.0
2019-09-05 11:10:00,42.56,42.67,42.55,42.65,66416.0,42.56,42.67,42.55,42.65,66416.0
2019-09-05 11:15:00,42.65,42.68,42.42,42.43,79358.0,42.65,42.68,42.42,42.43,79358.0
2019-09-05 11:20:00,42.42,42.44,42.36,42.42,26118.0,42.42,42.44,42.36,42.42,26118.0
2019-09-05 11:25:00,42.42,42.46,42.4,42.46,15098.0,42.42,42.46,42.4,42.46,15098.0
2019-09-05 11:30:00,42.46,42.48,42.4,42.45,19373.0,42.46,42.48,42.4,42.45,19373.0
2019-09-05 11:35:00,42.46,42.48,42.41,42.44,18466.0,42.46,42.48,42.41,42.44,18466.0
2019-09-05 11:40:00,42.44,42.5,42.43,42.45,13386.0,42.44,42.5,42.43,42.45,13386.0
2019-09-05 11:45:00,42.44,42.45,42.4,42.45,26027.0,42.44,42.45,42.4,42.45,26027.0
2019-09-05 11:50:00,42.46,42.48,42.43,42.44,11658.0,42.46,42.48,42.43,42.44,11658.0
2019-09-05 11:55:00,42.43,42.45,42.41,42.44,13795.0,42.43,42.45,42.41,42.44,13795.0
2019-09-05 12:00:00,42.43,42.43,42.39,42.4,12397.0,42.43,42.43,42.39,42.4,12397.0
2019-09-05 12:05:00,42.4,42.44,42.39,42.43,29058.0,42.4,42.44,42.39,42.43,29058.0
2019-09-05 12:10:00,42.42,42.47,42.4,42.45,24390.0,42.42,42.47,42.4,42.45,24390.0
2019-09-05 12:15:00,42.46,42.46,42.4,42.41,14022.0,42.46,42.46,42.4,42.41,14022.0
2019-09-05 12:20:00,42.41,42.41,42.36,42.38,11701.0,42.41,42.41,42.36,42.38,11701.0
2019-09-05 12:25:00,42.38,42.42,42.34,42.41,23148.0,42.38,42.42,42.34,42.41,23148.0
2019-09-05 12:30:00,42.41,42.44,42.39,42.41,11138.0,42.41,42.44,42.39,42.41,11138.0
2019-09-05 12:35:00,42.42,42.46,42.42,42.43,12216.0,42.42,42.46,42.42,42.43,12216.0
2019-09-05 12:40:00,42.43,42.45,42.41,42.43,9627.0,42.43,42.45,42.41,42.43,9627.0
2019-09-05 12:45:00,42.43,42.44,42.38,42.38,47464.0,42.43,42.44,42.38,42.38,47464.0
2019-09-05 12:50:00,42.39,42.4,42.32,42.32,15568.0,42.39,42.4,42.32,42.32,15568.0
2019-09-05 12:55:00,42.33,42.33,42.28,42.3,26152.0,42.33,42.33,42.28,42.3,26152.0
2019-09-05 13:00:00,42.3,42.32,42.26,42.27,28614.0,42.3,42.32,42.26,42.27,28614.0
2019-09-05 13:05:00,42.27,42.27,42.21,42.22,16251.0,42.27,42.27,42.21,42.22,16251.0
2019-09-05 13:10:00,42.21,42.26,42.21,42.25,22420.0,42.21,42.26,42.21,42.25,22420.0
2019-09-05 13:15:00,42.25,42.28,42.24,42.28,9072.0,42.25,42.28,42.24,42.28,9072.0
2019-09-05 13:20:00,42.29,42.31,42.27,42.28,11289.0,42.29,42.31,42.27,42.28,11289.0
2019-09-05 13:25:00,42.29,42.31,42.27,42.28,11371.0,42.29,42.31,42.27,42.28,11371.0
2019-09-05 13:30:00,42.27,42.29,42.24,42.26,15050.0,42.27,42.29,42.24,42.26,15050.0
2019-09-05 13:35:00,42.25,42.26,42.23,42.23,15576.0,42.25,42.26,42.23,42.23,15576.0
2019-09-05 13:40:00,42.23,42.24,42.2,42.21,10627.0,42.23,42.24,42.2,42.21,10627.0
2019-09-05 13:45:00,42.22,42.26,42.21,42.22,20906.0,42.22,42.26,42.21,42.22,20906.0
2019-09-05 13:50:00,42.22,42.26,42.21,42.22,18336.0,42.22,42.26,42.21,42.22,18336.0
2019-09-05 13:55:00,42.23,42.24,42.14,42.14,43626.0,42.23,42.24,42.14,42.14,43626.0
2019-09-05 14:00:00,42.15,42.21,42.14,42.21,39634.0,42.15,42.21,42.14,42.21,39634.0
2019-09-05 14:05:00,42.2,42.24,42.2,42.24,17611.0,42.2,42.24,42.2,42.24,17611.0
2019-09-05 14:10:00,42.23,42.3,42.23,42.3,22120.0,42.23,42.3,42.23,42.3,22120.0
2019-09-05 14:15:00,42.3,42.3,42.25,42.27,20988.0,42.3,42.3,42.25,42.27,20988.0
2019-09-05 14:20:00,42.27,42.29,42.22,42.24,20893.0,42.27,42.29,42.22,42.24,20893.0
2019-09-05 14:25:00,42.23,42.26,42.23,42.23,21550.0,42.23,42.26,42.23,42.23,21550.0
2019-09-05 14:30:00,42.23,42.26,42.2,42.26,78646.0,42.23,42.26,42.2,42.26,78646.0
2019-09-05 14:35:00,42.26,42.35,42.26,42.34,53993.0,42.26,42.35,42.26,42.34,53993.0
2019-09-05 14:40:00,42.34,42.4,42.33,42.4,47356.0,42.34,42.4,42.33,42.4,47356.0
2019-09-05 14:45:00,42.4,42.43,42.37,42.39,249819.0,42.4,42.43,42.37,42.39,249819.0
2019-09-05 14:50:00,42.39,42.46,42.37,42.45,24277.0,42.39,42.46,42.37,42.45,24277.0
2019-09-05 14:55:00,42.44,42.46,42.42,42.45,16226.0,42.44,42.46,42.42,42.45,16226.0
2019-09-05 15:00:00,42.45,42.53,42.41,42.48,63225.0,42.45,42.53,42.41,42.48,63225.0
2019-09-05 15:05:00,42.48,42.53,42.46,42.48,26397.0,42.48,42.53,42.46,42.48,26397.0
2019-09-05 15:10:00,42.47,42.56,42.47,42.55,38285.0,42.47,42.56,42.47,42.55,38285.0
2019-09-05 15:15:00,42.54,42.62,42.54,42.6,36407.0,42.54,42.62,42.54,42.6,36407.0
2019-09-05 15:20:00,42.6,42.61,42.56,42.58,32947.0,42.6,42.61,42.56,42.58,32947.0
2019-09-05 15:25:00,42.58,42.64,42.57,42.63,27814.0,42.58,42.64,42.57,42.63,27814.0
2019-09-05 15:30:00,42.63,42.66,42.62,42.66,40735.0,42.63,42.66,42.62,42.66,40735.0
2019-09-05 15:35:00,42.66,42.66,42.61,42.62,57530.0,42.66,42.66,42.61,42.62,57530.0
2019-09-05 15:40:00,42.62,42.63,42.55,42.59,110010.0,42.62,42.63,42.55,42.59,110010.0
2019-09-05 15:45:00,42.59,42.6,42.52,42.52,85880.0,42.59,42.6,42.52,42.52,85880.0
2019-09-05 15:50:00,42.52,42.62,42.5,42.62,101029.0,42.52,42.62,42.5,42.62,101029.0
2019-09-05 15:55:00,42.62,42.64,42.54,42.61,323022.0,42.62,42.64,42.54,42.61,323022.0
2019-09-06 09:30:00,42.95,43.02,42.63,42.92,133043.0,42.95,43.02,42.63,42.92,133043.0
2019-09-06 09:35:00,42.93,43.08,42.84,43.0,47285.0,42.93,43.08,42.84,43.0,47285.0
2019-09-06 09:40:00,43.02,43.14,43.02,43.07,40945.0,43.02,43.14,43.02,43.07,40945.0
2019-09-06 09:45:00,43.07,43.15,43.04,43.11,51053.0,43.07,43.15,43.04,43.11,51053.0
2019-09-06 09:50:00,43.11,43.26,43.1,43.13,61076.0,43.11,43.26,43.1,43.13,61076.0
2019-09-06 09:55:00,43.14,43.24,43.13,43.23,38634.0,43.14,43.24,43.13,43.23,38634.0
2019-09-06 10:00:00,43.23,43.31,43.22,43.3,58286.0,43.23,43.31,43.22,43.3,58286.0
2019-09-06 10:05:00,43.31,43.41,43.29,43.41,91019.0,43.31,43.41,43.29,43.41,91019.0
2019-09-06 10:10:00,43.41,43.45,43.36,43.39,48449.0,43.41,43.45,43.36,43.39,48449.0
2019-09-06 10:15:00,43.39,43.52,43.38,43.51,98994.0,43.39,43.52,43.38,43.51,98994.0
2019-09-06 10:20:00,43.51,43.61,43.45,43.61,145162.0,43.51,43.61,43.45,43.61,145162.0
2019-09-06 10:25:00,43.61,43.74,43.59,43.74,115976.0,43.61,43.74,43.59,43.74,115976.0
2019-09-06 10:30:00,43.74,43.8,43.72,43.75,88467.0,43.74,43.8,43.72,43.75,88467.0
2019-09-06 10:35:00,43.75,43.83,43.7,43.82,71687.0,43.75,43.83,43.7,43.82,71687.0
2019-09-06 10:40:00,43.82,43.82,43.72,43.75,66300.0,43.82,43.82,43.72,43.75,66300.0
2019-09-06 10:45:00,43.75,43.75,43.67,43.68,53884.0,43.75,43.75,43.67,43.68,53884.0
2019-09-06 10:50:00,43.68,43.69,43.56,43.58,42700.0,43.68,43.69,43.56,43.58,42700.0
2019-09-06 10:55:00,43.58,43.58,43.51,43.57,39189.0,43.58,43.58,43.51,43.57,39189.0
2019-09-06 11:00:00,43.58,43.6,43.53,43.58,71157.0,43.58,43.6,43.53,43.58,71157.0
2019-09-06 11:05:00,43.58,43.62,43.57,43.59,62576.0,43.58,43.62,43.57,43.59,62576.0
2019-09-06 11:10:00,43.59,43.64,43.57,43.6,52296.0,43.59,43.64,43.57,43.6,52296.0
2019-09-06 11:15:00,43.6,43.61,43.56,43.61,378615.0,43.6,43.61,43.56,43.61,378615.0
2019-09-06 11:20:00,43.6,43.67,43.5,43.54,91302.0,43.6,43.67,43.5,43.54,91302.0
2019-09-06 11:25:00,43.55,43.61,43.51,43.57,81176.0,43.55,43.61,43.51,43.57,81176.0
2019-09-06 11:30:00,43.57,43.65,43.55,43.6,68813.0,43.57,43.65,43.55,43.6,68813.0
2019-09-06 11:35:00,43.59,43.66,43.59,43.65,29248.0,43.59,43.66,43.59,43.65,29248.0
2019-09-06 11:40:00,43.65,43.74,43.61,43.73,61694.0,43.65,43.74,43.61,43.73,61694.0
2019-09-06 11:45:00,43.72,43.73,43.66,43.66,51364.0,43.72,43.73,43.66,43.66,51364.0
2019-09-06 11:50:00,43.65,43.66,43.59,43.59,53382.0,43.65,43.66,43.59,43.59,53382.0
2019-09-06 11:55:00,43.58,43.6,43.52,43.57,45509.0,43.58,43.6,43.52,43.57,45509.0
2019-09-06 12:00:00,43.58,43.62,43.53,43.61,28342.0,43.58,43.62,43.53,43.61,28342.0
2019-09-06 12:05:00,43.62,43.64,43.61,43.62,18650.0,43.62,43.64,43.61,43.62,18650.0
2019-09-06 12:10:00,43.62,43.67,43.59,43.67,55535.0,43.62,43.67,43.59,43.67,55535.0
2019-09-06 12:15:00,43.66,43.69,43.65,43.66,20241.0,43.66,43.69,43.65,43.66,20241.0
2019-09-06 12:20:00,43.65,43.67,43.61,43.62,30519.0,43.65,43.67,43.61,43.62,30519.0
2019-09-06 12:25:00,43.63,43.65,43.6,43.6,25619.0,43.63,43.65,43.6,43.6,25619.0
2019-09-06 12:30:00,43.61,43.62,43.58,43.61,19912.0,43.61,43.62,43.58,43.61,19912.0
2019-09-06 12:35:00,43.61,43.64,43.55,43.56,24351.0,43.61,43.64,43.55,43.56,24351.0
2019-09-06 12:40:00,43.56,43.57,43.52,43.54,11873.0,43.56,43.57,43.52,43.54,11873.0
2019-09-06 12:45:00,43.54,43.54,43.48,43.52,18182.0,43.54,43.54,43.48,43.52,18182.0
2019-09-06 12:50:00,43.52,43.56,43.49,43.56,14905.0,43.52,43.56,43.49,43.56,14905.0
2019-09-06 12:55:00,43.56,43.58,43.51,43.56,14534.0,43.56,43.58,43.51,43.56,14534.0
2019-09-06 13:00:00,43.56,43.59,43.55,43.56,20635.0,43.56,43.59,43.55,43.56,20635.0
2019-09-06 13:05:00,43.57,43.61,43.55,43.59,31229.0,43.57,43.61,43.55,43.59,31229.0
2019-09-06 13:10:00,43.6,43.62,43.53,43.62,31617.0,43.6,43.62,43.53,43.62,31617.0
2019-09-06 13:15:00,43.62,43.64,43.6,43.61,46400.0,43.62,43.64,43.6,43.61,46400.0
2019-09-06 13:20:00,43.61,43.67,43.6,43.66,24790.0,43.61,43.67,43.6,43.66,24790.0
2019-09-06 13:25:00,43.67,43.72,43.66,43.72,30999.0,43.67,43.72,43.66,43.72,30999.0
2019-09-06 13:30:00,43.72,43.74,43.69,43.71,53040.0,43.72,43.74,43.69,43.71,53040.0
2019-09-06 13:35:00,43.7,43.7,43.66,43.7,16217.0,43.7,43.7,43.66,43.7,16217.0
2019-09-06 13:40:00,43.7,43.71,43.69,43.7,20424.0,43.7,43.71,43.69,43.7,20424.0
2019-09-06 13:45:00,43.7,43.73,43.69,43.73,16890.0,43.7,43.73,43.69,43.73,16890.0
2019-09-06 13:50:00,43.73,43.8,43.71,43.8,38868.0,43.73,43.8,43.71,43.8,38868.0
2019-09-06 13:55:00,43.8,43.84,43.78,43.78,36672.0,43.8,43.84,43.78,43.78,36672.0
2019-09-06 14:00:00,43.78,43.78,43.72,43.75,30672.0,43.78,43.78,43.72,43.75,30672.0
2019-09-06 14:05:00,43.76,43.78,43.73,43.73,46357.0,43.76,43.78,43.73,43.73,46357.0
2019-09-06 14:10:00,43.73,43.74,43.71,43.74,33063.0,43.73,43.74,43.71,43.74,33063.0
2019-09-06 14:15:00,43.75,43.76,43.7,43.75,38694.0,43.75,43.76,43.7,43.75,38694.0
2019-09-06 14:20:00,43.75,43.77,43.73,43.76,18864.0,43.75,43.77,43.73,43.76,18864.0
2019-09-06 14:25:00,43.77,43.77,43.74,43.77,40345.0,43.77,43.77,43.74,43.77,40345.0
2019-09-06 14:30:00,43.76,43.77,43.73,43.75,35491.0,43.76,43.77,43.73,43.75,35491.0
2019-09-06 14:35:00,43.76,43.79,43.75,43.79,28463.0,43.76,43.79,43.75,43.79,28463.0
2019-09-06 14:40:00,43.79,43.83,43.77,43.8,52145.0,43.79,43.83,43.77,43.8,52145.0
2019-09-06 14:45:00,43.8,43.81,43.72,43.77,46504.0,43.8,43.81,43.72,43.77,46504.0
2019-09-06 14:50:00,43.77,43.79,43.76,43.79,13511.0,43.77,43.79,43.76,43.79,13511.0
2019-09-06 14:55:00,43.79,43.79,43.75,43.77,54805.0,43.79,43.79,43.75,43.77,54805.0
2019-09-06 15:00:00,43.77,43.77,43.73,43.77,47116.0,43.77,43.77,43.73,43.77,47116.0
2019-09-06 15:05:00,43.77,43.78,43.73,43.76,69362.0,43.77,43.78,43.73,43.76,69362.0
2019-09-06 15:10:00,43.77,43.79,43.75,43.79,27890.0,43.77,43.79,43.75,43.79,27890.0
2019-09-06 15:15:00,43.78,43.78,43.67,43.69,55782.0,43.78,43.78,43.67,43.69,55782.0
2019-09-06 15:20:00,43.68,43.7,43.67,43.69,38959.0,43.68,43.7,43.67,43.69,38959.0
2019-09-06 15:25:00,43.69,43.7,43.67,43.68,82173.0,43.69,43.7,43.67,43.68,82173.0
2019-09-06 15:30:00,43.68,43.68,43.59,43.62,99449.0,43.68,43.68,43.59,43.62,99449.0
2019-09-06 15:35:00,43.62,43.62,43.55,43.59,86139.0,43.62,43.62,43.55,43.59,86139.0
2019-09-06 15:40:00,43.59,43.59,43.53,43.54,82217.0,43.59,43.59,43.53,43.54,82217.0
2019-09-06 15:45:00,43.53,43.56,43.47,43.5,124136.0,43.53,43.56,43.47,43.5,124136.0
2019-09-06 15:50:00,43.5,43.5,43.42,43.43,140866.0,43.5,43.5,43.42,43.43,140866.0
2019-09-06 15:55:00,43.43,43.5,43.41,43.46,360556.0,43.43,43.5,43.41,43.46,360556.0
2019-09-09 09:30:00,43.49,43.55,43.16,43.16,115040.0,43.49,43.55,43.16,43.16,115040.0
2019-09-09 09:35:00,43.17,43.17,43.0,43.0,56021.0,43.17,43.17,43.0,43.0,56021.0
2019-09-09 09:40:00,43.01,43.06,42.79,42.81,57334.0,43.01,43.06,42.79,42.81,57334.0
2019-09-09 09:45:00,42.81,42.84,42.69,42.69,39205.0,42.81,42.84,42.69,42.69,39205.0
2019-09-09 09:50:00,42.69,42.79,42.68,42.79,34572.0,42.69,42.79,42.68,42.79,34572.0
2019-09-09 09:55:00,42.79,42.79,42.61,42.61,82918.0,42.79,42.79,42.61,42.61,82918.0
2019-09-09 10:00:00,42.62,42.65,42.53,42.54,50705.0,42.62,42.65,42.53,42.54,50705.0
2019-09-09 10:05:00,42.53,42.58,42.47,42.49,66593.0,42.53,42.58,42.47,42.49,66593.0
2019-09-09 10:10:00,42.5,42.55,42.48,42.52,55202.0,42.5,42.55,42.48,42.52,55202.0
2019-09-09 10:15:00,42.52,42.53,42.45,42.46,34483.0,42.52,42.53,42.45,42.46,34483.0
2019-09-09 10:20:00,42.46,42.46,42.35,42.36,44003.0,42.46,42.46,42.35,42.36,44003.0
2019-09-09 10:25:00,42.37,42.42,42.33,42.41,42962.0,42.37,42.42,42.33,42.41,42962.0
2019-09-09 10:30:00,42.41,42.41,42.36,42.4,31184.0,42.41,42.41,42.36,42.4,31184.0
2019-09-09 10:35:00,42.39,42.41,42.27,42.28,57944.0,42.39,42.41,42.27,42.28,57944.0
2019-09-09 10:40:00,42.29,42.29,42.2,42.23,71242.0,42.29,42.29,42.2,42.23,71242.0
2019-09-09 10:45:00,42.23,42.26,42.19,42.23,67610.0,42.23,42.26,42.19,42.23,67610.0
2019-09-09 10:50:00,42.24,42.31,42.23,42.31,39962.0,42.24,42.31,42.23,42.31,39962.0
2019-09-09 10:55:00,42.31,42.38,42.28,42.34,49661.0,42.31,42.38,42.28,42.34,49661.0
2019-09-09 11:00:00,42.34,42.42,42.31,42.41,68322.0,42.34,42.42,42.31,42.41,68322.0
2019-09-09 11:05:00,42.4,42.43,42.37,42.38,44239.0,42.4,42.43,42.37,42.38,44239.0
2019-09-09 11:10:00,42.38,42.46,42.35,42.44,53382.0,42.38,42.46,42.35,42.44,53382.0
2019-09-09 11:15:00,42.44,42.44,42.38,42.43,40485.0,42.44,42.44,42.38,42.43,40485.0
2019-09-09 11:20:00,42.43,42.45,42.39,42.39,33180.0,42.43,42.45,42.39,42.39,33180.0
2019-09-09 11:25:00,42.4,42.41,42.36,42.36,38355.0,42.4,42.41,42.36,42.36,38355.0
2019-09-09 11:30:00,42.35,42.36,42.25,42.26,106722.0,42.35,42.36,42.25,42.26,106722.0
2019-09-09 11:35:00,42.26,42.32,42.18,42.18,38661.0,42.26,42.32,42.18,42.18,38661.0
2019-09-09 11:40:00,42.19,42.2,42.09,42.13,44664.0,42.19,42.2,42.09,42.13,44664.0
2019-09-09 11:45:00,42.12,42.13,42.09,42.09,30220.0,42.12,42.13,42.09,42.09,30220.0
2019-09-09 11:50:00,42.09,42.15,42.08,42.14,27127.0,42.09,42.15,42.08,42.14,27127.0
2019-09-09 11:55:00,42.15,42.16,42.08,42.08,25682.0,42.15,42.16,42.08,42.08,25682.0
2019-09-09 12:00:00,42.09,42.11,42.06,42.07,28552.0,42.09,42.11,42.06,42.07,28552.0
2019-09-09 12:05:00,42.08,42.1,42.04,42.09,24086.0,42.08,42.1,42.04,42.09,24086.0
2019-09-09 12:10:00,42.09,42.09,41.98,41.98,34909.0,42.09,42.09,41.98,41.98,34909.0
2019-09-09 12:15:00,41.97,41.99,41.93,41.93,33482.0,41.97,41.99,41.93,41.93,33482.0
2019-09-09 12:20:00,41.92,41.93,41.85,41.87,40681.0,41.92,41.93,41.85,41.87,40681.0
2019-09-09 12:25:00,41.88,41.89,41.81,41.84,33701.0,41.88,41.89,41.81,41.84,33701.0
2019-09-09 12:30:00,41.83,41.83,41.72,41.73,38996.0,41.83,41.83,41.72,41.73,38996.0
2019-09-09 12:35:00,41.74,41.74,41.63,41.68,67050.0,41.74,41.74,41.63,41.68,67050.0
2019-09-09 12:40:00,41.68,41.73,41.67,41.73,26557.0,41.68,41.73,41.67,41.73,26557.0
2019-09-09 12:45:00,41.73,41.78,41.73,41.76,33700.0,41.73,41.78,41.73,41.76,33700.0
2019-09-09 12:50:00,41.76,41.81,41.76,41.8,16978.0,41.76,41.81,41.76,41.8,16978.0
2019-09-09 12:55:00,41.81,41.88,41.8,41.86,19942.0,41.81,41.88,41.8,41.86,19942.0
2019-09-09 13:00:00,41.84,41.93,41.84,41.91,43359.0,41.84,41.93,41.84,41.91,43359.0
2019-09-09 13:05:00,41.91,41.98,41.89,41.98,38399.0,41.91,41.98,41.89,41.98,38399.0
2019-09-09 13:10:00,41.98,42.02,41.95,41.98,26408.0,41.98,42.02,41.95,41.98,26408.0
2019-09-09 13:15:00,41.98,42.0,41.96,41.97,30625.0,41.98,42.0,41.96,41.97,30625.0
2019-09-09 13:20:00,41.98,41.99,41.93,41.98,46618.0,41.98,41.99,41.93,41.98,46618.0
2019-09-09 13:25:00,41.98,42.0,41.96,42.0,16144.0,41.98,42.0,41.96,42.0,16144.0
2019-09-09 13:30:00,42.0,42.08,41.99,42.07,21858.0,42.0,42.08,41.99,42.07,21858.0
2019-09-09 13:35:00,42.07,42.15,42.05,42.15,36714.0,42.07,42.15,42.05,42.15,36714.0
2019-09-09 13:40:00,42.15,42.18,42.15,42.16,21483.0,42.15,42.18,42.15,42.16,21483.0
2019-09-09 13:45:00,42.15,42.2,42.15,42.19,16465.0,42.15,42.2,42.15,42.19,16465.0
2019-09-09 13:50:00,42.2,42.25,42.19,42.2,48825.0,42.2,42.25,42.19,42.2,48825.0
2019-09-09 13:55:00,42.2,42.21,42.09,42.1,30988.0,42.2,42.21,42.09,42.1,30988.0
2019-09-09 14:00:00,42.1,42.13,42.09,42.12,14220.0,42.1,42.13,42.09,42.12,14220.0
2019-09-09 14:05:00,42.11,42.12,42.03,42.05,17604.0,42.11,42.12,42.03,42.05,17604.0
2019-09-09 14:10:00,42.04,42.04,41.95,41.96,40335.0,42.04,42.04,41.95,41.96,40335.0
2019-09-09 14:15:00,41.96,42.0,41.95,41.95,25097.0,41.96,42.0,41.95,41.95,25097.0
2019-09-09 14:20:00,41.96,41.98,41.94,41.96,21331.0,41.96,41.98,41.94,41.96,21331.0
2019-09-09 14:25:00,41.96,41.99,41.94,41.96,20818.0,41.96,41.99,41.94,41.96,20818.0
2019-09-09 14:30:00,41.96,42.04,41.95,42.04,19226.0,41.96,42.04,41.95,42.04,19226.0
2019-09-09 14:35:00,42.03,42.04,41.99,42.0,205769.0,42.03,42.04,41.99,42.0,205769.0
2019-09-09 14:40:00,42.0,42.02,41.95,41.97,21971.0,42.0,42.02,41.95,41.97,21971.0
2019-09-09 14:45:00,41.96,41.99,41.92,41.92,21646.0,41.96,41.99,41.92,41.92,21646.0
2019-09-09 14:50:00,41.92,41.92,41.87,41.9,35528.0,41.92,41.92,41.87,41.9,35528.0
2019-09-09 14:55:00,41.9,41.93,41.88,41.88,21332.0,41.9,41.93,41.88,41.88,21332.0
2019-09-09 15:00:00,41.88,41.92,41.79,41.87,80757.0,41.88,41.92,41.79,41.87,80757.0
2019-09-09 15:05:00,41.86,41.86,41.79,41.79,29000.0,41.86,41.86,41.79,41.79,29000.0
2019-09-09 15:10:00,41.79,41.87,41.79,41.87,58679.0,41.79,41.87,41.79,41.87,58679.0
2019-09-09 15:15:00,41.87,41.89,41.85,41.87,40662.0,41.87,41.89,41.85,41.87,40662.0
2019-09-09 15:20:00,41.86,41.91,41.85,41.86,68485.0,41.86,41.91,41.85,41.86,68485.0
2019-09-09 15:25:00,41.86,41.86,41.8,41.81,30584.0,41.86,41.86,41.8,41.81,30584.0
2019-09-09 15:30:00,41.81,41.82,41.77,41.77,68431.0,41.81,41.82,41.77,41.77,68431.0
2019-09-09 15:35:00,41.77,41.77,41.68,41.69,143933.0,41.77,41.77,41.68,41.69,143933.0
2019-09-09 15:40:00,41.69,41.71,41.67,41.69,140057.0,41.69,41.71,41.67,41.69,140057.0
2019-09-09 15:45:00,41.7,41.74,41.68,41.74,244676.0,41.7,41.74,41.68,41.74,244676.0
2019-09-09 15:50:00,41.73,41.75,41.68,41.71,254302.0,41.73,41.75,41.68,41.71,254302.0
2019-09-09 15:55:00,41.71,41.83,41.7,41.76,468318.0,41.71,41.83,41.7,41.76,468318.0
2019-09-10 09:30:00,41.28,41.36,40.87,40.87,277892.0,41.28,41.36,40.87,40.87,277892.0
2019-09-10 09:35:00,40.88,40.93,40.74,40.82,169826.0,40.88,40.93,40.74,40.82,169826.0
2019-09-10 09:40:00,40.83,40.83,40.51,40.59,216975.0,40.83,40.83,40.51,40.59,216975.0
2019-09-10 09:45:00,40.57,40.57,40.29,40.29,159264.0,40.57,40.57,40.29,40.29,159264.0
2019-09-10 09:50:00,40.29,40.29,39.88,40.05,280955.0,40.29,40.29,39.88,40.05,280955.0
2019-09-10 09:55:00,40.05,40.08,39.86,39.88,166409.0,40.05,40.08,39.86,39.88,166409.0
2019-09-10 10:00:00,39.86,40.12,39.83,40.1,193966.0,39.86,40.12,39.83,40.1,193966.0
2019-09-10 10:05:00,40.11,40.25,40.08,40.24,137380.0,40.11,40.25,40.08,40.24,137380.0
2019-09-10 10:10:00,40.25,40.33,40.19,40.3,219710.0,40.25,40.33,40.19,40.3,219710.0
2019-09-10 10:15:00,40.3,40.32,40.09,40.23,201045.0,40.3,40.32,40.09,40.23,201045.0
2019-09-10 10:20:00,40.23,40.61,40.2,40.55,300428.0,40.23,40.61,40.2,40.55,300428.0
2019-09-10 10:25:00,40.54,40.62,40.38,40.47,246416.0,40.54,40.62,40.38,40.47,246416.0
2019-09-10 10:30:00,40.47,40.47,40.21,40.37,516084.0,40.47,40.47,40.21,40.37,516084.0
2019-09-10 10:35:00,40.38,40.48,40.3,40.43,162000.0,40.38,40.48,40.3,40.43,162000.0
2019-09-10 10:40:00,40.43,40.45,40.2,40.23,158136.0,40.43,40.45,40.2,40.23,158136.0
2019-09-10 10:45:00,40.23,40.39,40.2,40.38,93953.0,40.23,40.39,40.2,40.38,93953.0
2019-09-10 10:50:00,40.38,40.49,40.37,40.47,92385.0,40.38,40.49,40.37,40.47,92385.0
2019-09-10 10:55:00,40.46,40.5,40.4,40.41,58515.0,40.46,40.5,40.4,40.41,58515.0
2019-09-10 11:00:00,40.42,40.61,40.41,40.61,172076.0,40.42,40.61,40.41,40.61,172076.0
2019-09-10 11:05:00,40.61,40.73,40.58,40.67,291286.0,40.61,40.73,40.58,40.67,291286.0
2019-09-10 11:10:00,40.67,40.67,40.54,40.59,114507.0,40.67,40.67,40.54,40.59,114507.0
2019-09-10 11:15:00,40.6,40.6,40.48,40.49,90484.0,40.6,40.6,40.48,40.49,90484.0
2019-09-10 11:20:00,40.48,40.48,40.38,40.41,58206.0,40.48,40.48,40.38,40.41,58206.0
2019-09-10 11:25:00,40.4,40.46,40.33,40.41,90897.0,40.4,40.46,40.33,40.41,90897.0
2019-09-10 11:30:00,40.4,40.44,40.38,40.42,45422.0,40.4,40.44,40.38,40.42,45422.0
2019-09-10 11:35:00,40.43,40.44,40.4,40.43,38698.0,40.43,40.44,40.4,40.43,38698.0
2019-09-10 11:40:00,40.43,40.47,40.42,40.43,44101.0,40.43,40.47,40.42,40.43,44101.0
2019-09-10 11:45:00,40.42,40.54,40.37,40.52,65007.0,40.42,40.54,40.37,40.52,65007.0
2019-09-10 11:50:00,40.51,40.56,40.49,40.51,80695.0,40.51,40.56,40.49,40.51,80695.0
2019-09-10 11:55:00,40.51,40.56,40.48,40.49,43227.0,40.51,40.56,40.48,40.49,43227.0
2019-09-10 12:00:00,40.49,40.66,40.49,40.64,52677.0,40.49,40.66,40.49,40.64,52677.0
2019-09-10 12:05:00,40.63,40.67,40.59,40.66,49361.0,40.63,40.67,40.59,40.66,49361.0
2019-09-10 12:10:00,40.66,40.74,40.66,40.73,89176.0,40.66,40.74,40.66,40.73,89176.0
2019-09-10 12:15:00,40.73,40.83,40.69,40.8,103390.0,40.73,40.83,40.69,40.8,103390.0
2019-09-10 12:20:00,40.8,40.95,40.8,40.93,67914.0,40.8,40.95,40.8,40.93,67914.0
2019-09-10 12:25:00,40.92,40.92,40.83,40.86,33061.0,40.92,40.92,40.83,40.86,33061.0
2019-09-10 12:30:00,40.87,40.91,40.85,40.87,47421.0,40.87,40.91,40.85,40.87,47421.0
2019-09-10 12:35:00,40.87,40.88,40.84,40.86,35367.0,40.87,40.88,40.84,40.86,35367.0
2019-09-10 12:40:00,40.87,40.97,40.86,40.97,57167.0,40.87,40.97,40.86,40.97,57167.0
2019-09-10 12:45:00,40.98,41.06,40.97,41.05,68048.0,40.98,41.06,40.97,41.05,68048.0
2019-09-10 12:50:00,41.05,41.07,40.95,40.96,38139.0,41.05,41.07,40.95,40.96,38139.0
2019-09-10 12:55:00,40.95,40.95,40.89,40.95,44293.0,40.95,40.95,40.89,40.95,44293.0
2019-09-10 13:00:00,40.95,41.03,40.94,40.94,45377.0,40.95,41.03,40.94,40.94,45377.0
2019-09-10 13:05:00,40.95,40.97,40.91,40.92,44449.0,40.95,40.97,40.91,40.92,44449.0
2019-09-10 13:10:00,40.92,40.95,40.89,40.91,37953.0,40.92,40.95,40.89,40.91,37953.0
2019-09-10 13:15:00,40.91,40.91,40.81,40.86,51950.0,40.91,40.91,40.81,40.86,51950.0
2019-09-10 13:20:00,40.86,40.86,40.76,40.76,65075.0,40.86,40.86,40.76,40.76,65075.0
2019-09-10 13:25:00,40.75,40.75,40.67,40.72,75936.0,40.75,40.75,40.67,40.72,75936.0
2019-09-10 13:30:00,40.73,40.75,40.71,40.75,41678.0,40.73,40.75,40.71,40.75,41678.0
2019-09-10 13:35:00,40.75,40.84,40.74,40.84,60495.0,40.75,40.84,40.74,40.84,60495.0
2019-09-10 13:40:00,40.83,40.85,40.8,40.82,36954.0,40.83,40.85,40.8,40.82,36954.0
2019-09-10 13:45:00,40.81,40.86,40.8,40.83,59816.0,40.81,40.86,40.8,40.83,59816.0
2019-09-10 13:50:00,40.84,40.85,40.79,40.83,58765.0,40.84,40.85,40.79,40.83,58765.0
2019-09-10 13:55:00,40.83,40.84,40.78,40.8,36612.0,40.83,40.84,40.78,40.8,36612.0
2019-09-10 14:00:00,40.8,40.83,40.75,40.79,57225.0,40.8,40.83,40.75,40.79,57225.0
2019-09-10 14:05:00,40.8,40.81,40.73,40.73,55780.0,40.8,40.81,40.73,40.73,55780.0
2019-09-10 14:10:00,40.73,40.77,40.71,40.72,45464.0,40.73,40.77,40.71,40.72,45464.0
2019-09-10 14:15:00,40.71,40.76,40.7,40.76,40344.0,40.71,40.76,40.7,40.76,40344.0
2019-09-10 14:20:00,40.76,40.78,40.73,40.76,44101.0,40.76,40.78,40.73,40.76,44101.0
2019-09-10 14:25:00,40.76,40.77,40.73,40.73,58575.0,40.76,40.77,40.73,40.73,58575.0
2019-09-10 14:30:00,40.73,40.84,40.73,40.84,65397.0,40.73,40.84,40.73,40.84,65397.0
2019-09-10 14:35:00,40.84,40.84,40.67,40.74,165986.0,40.84,40.84,40.67,40.74,165986.0
2019-09-10 14:40:00,40.75,40.81,40.75,40.77,44091.0,40.75,40.81,40.75,40.77,44091.0
2019-09-10 14:45:00,40.78,40.8,40.77,40.78,38684.0,40.78,40.8,40.77,40.78,38684.0
2019-09-10 14:50:00,40.79,40.81,40.75,40.8,54069.0,40.79,40.81,40.75,40.8,54069.0
2019-09-10 14:55:00,40.79,40.87,40.79,40.83,65185.0,40.79,40.87,40.79,40.83,65185.0
2019-09-10 15:00:00,40.84,40.84,40.78,40.8,67410.0,40.84,40.84,40.78,40.8,67410.0
2019-09-10 15:05:00,40.8,40.82,40.77,40.8,61057.0,40.8,40.82,40.77,40.8,61057.0
2019-09-10 15:10:00,40.8,40.88,40.8,40.87,59026.0,40.8,40.88,40.8,40.87,59026.0
2019-09-10 15:15:00,40.88,40.88,40.81,40.84,64210.0,40.88,40.88,40.81,40.84,64210.0
2019-09-10 15:20:00,40.84,40.85,40.81,40.83,63559.0,40.84,40.85,40.81,40.83,63559.0
2019-09-10 15:25:00,40.83,40.88,40.81,40.88,50622.0,40.83,40.88,40.81,40.88,50622.0
2019-09-10 15:30:00,40.88,40.95,40.86,40.91,107083.0,40.88,40.95,40.86,40.91,107083.0
2019-09-10 15:35:00,40.91,40.95,40.91,40.95,78729.0,40.91,40.95,40.91,40.95,78729.0
2019-09-10 15:40:00,40.95,41.05,40.94,41.04,129710.0,40.95,41.05,40.94,41.04,129710.0
2019-09-10 15:45:00,41.04,41.09,41.0,41.07,174628.0,41.04,41.09,41.0,41.07,174628.0
2019-09-10 15:50:00,41.07,41.22,41.07,41.16,397902.0,41.07,41.22,41.07,41.16,397902.0
2019-09-10 15:55:00,41.17,41.3,41.17,41.28,536822.0,41.17,41.3,41.17,41.28,536822.0
2019-09-11 09:30:00,41.56,41.56,41.23,41.32,193541.0,41.56,41.56,41.23,41.32,193541.0
2019-09-11 09:35:00,41.32,41.78,41.32,41.55,76277.0,41.32,41.78,41.32,41.55,76277.0
2019-09-11 09:40:00,41.55,41.71,41.49,41.5,101476.0,41.55,41.71,41.49,41.5,101476.0
2019-09-11 09:45:00,41.5,41.62,41.49,41.51,95983.0,41.5,41.62,41.49,41.51,95983.0
2019-09-11 09:50:00,41.5,41.51,41.26,41.35,54193.0,41.5,41.51,41.26,41.35,54193.0
2019-09-11 09:55:00,41.34,41.47,41.34,41.37,46669.0,41.34,41.47,41.34,41.37,46669.0
2019-09-11 10:00:00,41.37,41.42,41.34,41.38,40065.0,41.37,41.42,41.34,41.38,40065.0
2019-09-11 10:05:00,41.38,41.48,41.36,41.38,56920.0,41.38,41.48,41.36,41.38,56920.0
2019-09-11 10:10:00,41.37,41.61,41.36,41.59,58513.0,41.37,41.61,41.36,41.59,58513.0
2019-09-11 10:15:00,41.6,41.68,41.54,41.66,58751.0,41.6,41.68,41.54,41.66,58751.0
2019-09-11 10:20:00,41.66,41.68,41.59,41.66,57145.0,41.66,41.68,41.59,41.66,57145.0
2019-09-11 10:25:00,41.7,41.7,41.58,41.59,44871.0,41.7,41.7,41.58,41.59,44871.0
2019-09-11 10:30:00,41.59,41.61,41.53,41.59,67462.0,41.59,41.61,41.53,41.59,67462.0
2019-09-11 10:35:00,41.58,41.66,41.51,41.54,35063.0,41.58,41.66,41.51,41.54,35063.0
2019-09-11 10:40:00,41.56,41.57,41.37,41.38,71502.0,41.56,41.57,41.37,41.38,71502.0
2019-09-11 10:45:00,41.39,41.43,41.32,41.43,57917.0,41.39,41.43,41.32,41.43,57917.0
2019-09-11 10:50:00,41.43,41.46,41.33,41.34,32004.0,41.43,41.46,41.33,41.34,32004.0
2019-09-11 10:55:00,41.34,41.37,41.3,41.34,36636.0,41.34,41.37,41.3,41.34,36636.0
2019-09-11 11:00:00,41.34,41.35,41.23,41.27,40093.0,41.34,41.35,41.23,41.27,40093.0
2019-09-11 11:05:00,41.27,41.36,41.27,41.34,38914.0,41.27,41.36,41.27,41.34,38914.0
2019-09-11 11:10:00,41.34,41.4,41.32,41.4,35449.0,41.34,41.4,41.32,41.4,35449.0
2019-09-11 11:15:00,41.4,41.47,41.39,41.47,43279.0,41.4,41.47,41.39,41.47,43279.0
2019-09-11 11:20:00,41.47,41.54,41.46,41.5,20597.0,41.47,41.54,41.46,41.5,20597.0
2019-09-11 11:25:00,41.51,41.61,41.49,41.58,31083.0,41.51,41.61,41.49,41.58,31083.0
2019-09-11 11:30:00,41.58,41.68,41.58,41.64,42997.0,41.58,41.68,41.58,41.64,42997.0
2019-09-11 11:35:00,41.64,41.76,41.63,41.75,57380.0,41.64,41.76,41.63,41.75,57380.0
2019-09-11 11:40:00,41.74,41.89,41.73,41.88,107292.0,41.74,41.89,41.73,41.88,107292.0
2019-09-11 11:45:00,41.88,41.97,41.85,41.91,113460.0,41.88,41.97,41.85,41.91,113460.0
2019-09-11 11:50:00,41.91,41.96,41.86,41.91,24694.0,41.91,41.96,41.86,41.91,24694.0
2019-09-11 11:55:00,41.91,41.98,41.9,41.91,35440.0,41.91,41.98,41.9,41.91,35440.0
2019-09-11 12:00:00,41.91,41.95,41.88,41.91,25701.0,41.91,41.95,41.88,41.91,25701.0
2019-09-11 12:05:00,41.93,41.95,41.91,41.91,8606.0,41.93,41.95,41.91,41.91,8606.0
2019-09-11 12:10:00,41.91,41.97,41.91,41.95,12258.0,41.91,41.97,41.91,41.95,12258.0
2019-09-11 12:15:00,41.95,41.99,41.93,41.98,22680.0,41.95,41.99,41.93,41.98,22680.0
2019-09-11 12:20:00,41.98,41.98,41.93,41.97,11595.0,41.98,41.98,41.93,41.97,11595.0
2019-09-11 12:25:00,41.97,41.98,41.92,41.93,68055.0,41.97,41.98,41.92,41.93,68055.0
2019-09-11 12:30:00,41.92,41.95,41.89,41.89,29120.0,41.92,41.95,41.89,41.89,29120.0
2019-09-11 12:35:00,41.9,41.9,41.84,41.86,15067.0,41.9,41.9,41.84,41.86,15067.0
2019-09-11 12:40:00,41.85,41.9,41.81,41.89,34724.0,41.85,41.9,41.81,41.89,34724.0
2019-09-11 12:45:00,41.89,41.95,41.88,41.95,36592.0,41.89,41.95,41.88,41.95,36592.0
2019-09-11 12:50:00,41.95,41.99,41.94,41.95,25465.0,41.95,41.99,41.94,41.95,25465.0
2019-09-11 12:55:00,41.95,42.01,41.95,41.98,23779.0,41.95,42.01,41.95,41.98,23779.0
2019-09-11 13:00:00,41.98,42.04,41.98,42.0,25390.0,41.98,42.04,41.98,42.0,25390.0
2019-09-11 13:05:00,42.0,42.0,41.91,41.91,22937.0,42.0,42.0,41.91,41.91,22937.0
2019-09-11 13:10:00,41.91,41.93,41.9,41.93,11900.0,41.91,41.93,41.9,41.93,11900.0
2019-09-11 13:15:00,41.94,42.01,41.93,42.01,26132.0,41.94,42.01,41.93,42.01,26132.0
2019-09-11 13:20:00,42.01,42.03,41.98,42.02,41068.0,42.01,42.03,41.98,42.02,41068.0
2019-09-11 13:25:00,42.03,42.07,42.02,42.04,30916.0,42.03,42.07,42.02,42.04,30916.0
2019-09-11 13:30:00,42.03,42.13,42.03,42.12,32890.0,42.03,42.13,42.03,42.12,32890.0
2019-09-11 13:35:00,42.11,42.11,42.05,42.05,60690.0,42.11,42.11,42.05,42.05,60690.0
2019-09-11 13:40:00,42.05,42.06,41.96,42.02,70310.0,42.05,42.06,41.96,42.02,70310.0
2019-09-11 13:45:00,42.03,42.06,42.01,42.06,62186.0,42.03,42.06,42.01,42.06,62186.0
2019-09-11 13:50:00,42.06,42.08,42.05,42.07,25359.0,42.06,42.08,42.05,42.07,25359.0
2019-09-11 13:55:00,42.05,42.07,42.05,42.07,20231.0,42.05,42.07,42.05,42.07,20231.0
2019-09-11 14:00:00,42.07,42.08,42.04,42.05,18895.0,42.07,42.08,42.04,42.05,18895.0
2019-09-11 14:05:00,42.05,42.13,42.03,42.12,24558.0,42.05,42.13,42.03,42.12,24558.0
2019-09-11 14:10:00,42.11,42.16,42.07,42.16,34835.0,42.11,42.16,42.07,42.16,34835.0
2019-09-11 14:15:00,42.16,42.17,42.12,42.13,22987.0,42.16,42.17,42.12,42.13,22987.0
2019-09-11 14:20:00,42.13,42.17,42.11,42.14,25235.0,42.13,42.17,42.11,42.14,25235.0
2019-09-11 14:25:00,42.14,42.14,42.09,42.13,24897.0,42.14,42.14,42.09,42.13,24897.0
2019-09-11 14:30:00,42.13,42.14,42.08,42.11,17426.0,42.13,42.14,42.08,42.11,17426.0
2019-09-11 14:35:00,42.11,42.15,42.08,42.14,18415.0,42.11,42.15,42.08,42.14,18415.0
2019-09-11 14:40:00,42.13,42.16,42.12,42.15,16269.0,42.13,42.16,42.12,42.15,16269.0
2019-09-11 14:45:00,42.15,42.16,42.12,42.15,29319.0,42.15,42.16,42.12,42.15,29319.0
2019-09-11 14:50:00,42.16,42.17,42.13,42.15,42508.0,42.16,42.17,42.13,42.15,42508.0
2019-09-11 14:55:00,42.16,42.19,42.14,42.16,27070.0,42.16,42.19,42.14,42.16,27070.0
2019-09-11 15:00:00,42.16,42.17,42.11,42.13,37656.0,42.16,42.17,42.11,42.13,37656.0
2019-09-11 15:05:00,42.13,42.13,42.02,42.04,19015.0,42.13,42.13,42.02,42.04,19015.0
2019-09-11 15:10:00,42.04,42.17,42.03,42.16,101901.0,42.04,42.17,42.03,42.16,101901.0
2019-09-11 15:15:00,42.15,42.27,42.14,42.25,145247.0,42.15,42.27,42.14,42.25,145247.0
2019-09-11 15:20:00,42.25,42.31,42.24,42.3,137248.0,42.25,42.31,42.24,42.3,137248.0
2019-09-11 15:25:00,42.3,42.35,42.29,42.3,123736.0,42.3,42.35,42.29,42.3,123736.0
2019-09-11 15:30:00,42.31,42.31,42.23,42.26,100778.0,42.31,42.31,42.23,42.26,100778.0
2019-09-11 15:35:00,42.26,42.29,42.15,42.27,254892.0,42.26,42.29,42.15,42.27,254892.0
2019-09-11 15:40:00,42.27,42.31,42.24,42.27,116159.0,42.27,42.31,42.24,42.27,116159.0
2019-09-11 15:45:00,42.27,42.32,42.22,42.31,194046.0,42.27,42.32,42.22,42.31,194046.0
2019-09-11 15:50:00,42.3,42.37,42.3,42.37,248914.0,42.3,42.37,42.3,42.37,248914.0
2019-09-11 15:55:00,42.37,42.38,42.29,42.32,414830.0,42.37,42.38,42.29,42.32,414830.0
2019-09-12 09:30:00,42.67,43.01,42.45,42.92,154234.0,42.67,43.01,42.45,42.92,154234.0
2019-09-12 09:35:00,42.95,43.05,42.83,42.83,42665.0,42.95,43.05,42.83,42.83,42665.0
2019-09-12 09:40:00,42.85,42.94,42.66,42.67,23060.0,42.85,42.94,42.66,42.67,23060.0
2019-09-12 09:45:00,42.69,42.81,42.64,42.7,54262.0,42.69,42.81,42.64,42.7,54262.0
2019-09-12 09:50:00,42.7,42.72,42.5,42.58,27428.0,42.7,42.72,42.5,42.58,27428.0
2019-09-12 09:55:00,42.58,42.6,42.51,42.52,33917.0,42.58,42.6,42.51,42.52,33917.0
2019-09-12 10:00:00,42.53,42.55,42.43,42.48,53886.0,42.53,42.55,42.43,42.48,53886.0
2019-09-12 10:05:00,42.48,42.53,42.42,42.45,35765.0,42.48,42.53,42.42,42.45,35765.0
2019-09-12 10:10:00,42.45,42.69,42.43,42.55,124017.0,42.45,42.69,42.43,42.55,124017.0
2019-09-12 10:15:00,42.55,42.66,42.55,42.59,19073.0,42.55,42.66,42.55,42.59,19073.0
2019-09-12 10:20:00,42.6,42.69,42.59,42.67,31792.0,42.6,42.69,42.59,42.67,31792.0
2019-09-12 10:25:00,42.69,42.79,42.65,42.77,154744.0,42.69,42.79,42.65,42.77,154744.0
2019-09-12 10:30:00,42.76,42.8,42.71,42.76,50151.0,42.76,42.8,42.71,42.76,50151.0
2019-09-12 10:35:00,42.77,42.79,42.69,42.79,47142.0,42.77,42.79,42.69,42.79,47142.0
2019-09-12 10:40:00,42.8,42.83,42.74,42.75,32719.0,42.8,42.83,42.74,42.75,32719.0
2019-09-12 10:45:00,42.76,42.81,42.74,42.79,23779.0,42.76,42.81,42.74,42.79,23779.0
2019-09-12 10:50:00,42.79,42.79,42.59,42.72,231408.0,42.79,42.79,42.59,42.72,231408.0
2019-09-12 10:55:00,42.71,42.74,42.66,42.7,169315.0,42.71,42.74,42.66,42.7,169315.0
2019-09-12 11:00:00,42.71,42.73,42.62,42.72,64384.0,42.71,42.73,42.62,42.72,64384.0
2019-09-12 11:05:00,42.72,42.74,42.67,42.68,34776.0,42.72,42.74,42.67,42.68,34776.0
2019-09-12 11:10:00,42.68,42.73,42.66,42.7,39259.0,42.68,42.73,42.66,42.7,39259.0
2019-09-12 11:15:00,42.71,42.74,42.69,42.73,101627.0,42.71,42.74,42.69,42.73,101627.0
2019-09-12 11:20:00,42.72,42.78,42.71,42.73,64108.0,42.72,42.78,42.71,42.73,64108.0
2019-09-12 11:25:00,42.73,42.76,42.71,42.76,152394.0,42.73,42.76,42.71,42.76,152394.0
2019-09-12 11:30:00,42.77,42.78,42.65,42.65,29622.0,42.77,42.78,42.65,42.65,29622.0
2019-09-12 11:35:00,42.65,42.65,42.57,42.59,18150.0,42.65,42.65,42.57,42.59,18150.0
2019-09-12 11:40:00,42.59,42.62,42.57,42.58,21385.0,42.59,42.62,42.57,42.58,21385.0
2019-09-12 11:45:00,42.57,42.58,42.5,42.53,72131.0,42.57,42.58,42.5,42.53,72131.0
2019-09-12 11:50:00,42.54,42.55,42.48,42.52,73898.0,42.54,42.55,42.48,42.52,73898.0
2019-09-12 11:55:00,42.52,42.54,42.47,42.52,14341.0,42.52,42.54,42.47,42.52,14341.0
2019-09-12 12:00:00,42.51,42.55,42.5,42.55,25155.0,42.51,42.55,42.5,42.55,25155.0
2019-09-12 12:05:00,42.54,42.55,42.5,42.54,18991.0,42.54,42.55,42.5,42.54,18991.0
2019-09-12 12:10:00,42.54,42.57,42.46,42.49,44719.0,42.54,42.57,42.46,42.49,44719.0
2019-09-12 12:15:00,42.49,42.5,42.44,42.48,66058.0,42.49,42.5,42.44,42.48,66058.0
2019-09-12 12:20:00,42.48,42.53,42.45,42.46,40752.0,42.48,42.53,42.45,42.46,40752.0
2019-09-12 12:25:00,42.46,42.51,42.46,42.51,23890.0,42.46,42.51,42.46,42.51,23890.0
2019-09-12 12:30:00,42.51,42.59,42.5,42.51,25194.0,42.51,42.59,42.5,42.51,25194.0
2019-09-12 12:35:00,42.5,42.51,42.47,42.49,8946.0,42.5,42.51,42.47,42.49,8946.0
2019-09-12 12:40:00,42.49,42.53,42.47,42.52,21523.0,42.49,42.53,42.47,42.52,21523.0
2019-09-12 12:45:00,42.52,42.6,42.52,42.59,12625.0,42.52,42.6,42.52,42.59,12625.0
2019-09-12 12:50:00,42.6,42.66,42.59,42.63,89397.0,42.6,42.66,42.59,42.63,89397.0
2019-09-12 12:55:00,42.62,42.69,42.61,42.66,21601.0,42.62,42.69,42.61,42.66,21601.0
2019-09-12 13:00:00,42.66,42.73,42.65,42.7,35113.0,42.66,42.73,42.65,42.7,35113.0
2019-09-12 13:05:00,42.71,42.79,42.71,42.75,30891.0,42.71,42.79,42.71,42.75,30891.0
2019-09-12 13:10:00,42.75,42.76,42.72,42.73,35446.0,42.75,42.76,42.72,42.73,35446.0
2019-09-12 13:15:00,42.73,42.75,42.69,42.71,41382.0,42.73,42.75,42.69,42.71,41382.0
2019-09-12 13:20:00,42.71,42.71,42.66,42.68,19729.0,42.71,42.71,42.66,42.68,19729.0
2019-09-12 13:25:00,42.68,42.68,42.63,42.64,17122.0,42.68,42.68,42.63,42.64,17122.0
2019-09-12 13:30:00,42.64,42.65,42.59,42.64,13294.0,42.64,42.65,42.59,42.64,13294.0
2019-09-12 13:35:00,42.65,42.65,42.62,42.64,13855.0,42.65,42.65,42.62,42.64,13855.0
2019-09-12 13:40:00,42.64,42.65,42.59,42.61,82391.0,42.64,42.65,42.59,42.61,82391.0
2019-09-12 13:45:00,42.61,42.63,42.57,42.61,19911.0,42.61,42.63,42.57,42.61,19911.0
2019-09-12 13:50:00,42.6,42.63,42.6,42.62,14373.0,42.6,42.63,42.6,42.62,14373.0
2019-09-12 13:55:00,42.61,42.62,42.59,42.59,13943.0,42.61,42.62,42.59,42.59,13943.0
2019-09-12 14:00:00,42.59,42.62,42.58,42.59,13792.0,42.59,42.62,42.58,42.59,13792.0
2019-09-12 14:05:00,42.59,42.6,42.52,42.53,44317.0,42.59,42.6,42.52,42.53,44317.0
2019-09-12 14:10:00,42.52,42.58,42.52,42.57,15220.0,42.52,42.58,42.52,42.57,15220.0
2019-09-12 14:15:00,42.57,42.58,42.53,42.55,15971.0,42.57,42.58,42.53,42.55,15971.0
2019-09-12 14:20:00,42.56,42.56,42.54,42.56,8691.0,42.56,42.56,42.54,42.56,8691.0
2019-09-12 14:25:00,42.56,42.59,42.54,42.59,10060.0,42.56,42.59,42.54,42.59,10060.0
2019-09-12 14:30:00,42.59,42.62,42.56,42.59,22124.0,42.59,42.62,42.56,42.59,22124.0
2019-09-12 14:35:00,42.59,42.63,42.58,42.59,42358.0,42.59,42.63,42.58,42.59,42358.0
2019-09-12 14:40:00,42.59,42.62,42.59,42.61,37444.0,42.59,42.62,42.59,42.61,37444.0
2019-09-12 14:45:00,42.61,42.62,42.57,42.57,28030.0,42.61,42.62,42.57,42.57,28030.0
2019-09-12 14:50:00,42.56,42.58,42.53,42.54,35922.0,42.56,42.58,42.53,42.54,35922.0
2019-09-12 14:55:00,42.53,42.54,42.5,42.52,30457.0,42.53,42.54,42.5,42.52,30457.0
2019-09-12 15:00:00,42.53,42.57,42.49,42.52,135408.0,42.53,42.57,42.49,42.52,135408.0
2019-09-12 15:05:00,42.52,42.52,42.49,42.5,21750.0,42.52,42.52,42.49,42.5,21750.0
2019-09-12 15:10:00,42.49,42.51,42.46,42.49,66237.0,42.49,42.51,42.46,42.49,66237.0
2019-09-12 15:15:00,42.5,42.5,42.48,42.5,22553.0,42.5,42.5,42.48,42.5,22553.0
2019-09-12 15:20:00,42.5,42.52,42.47,42.48,52761.0,42.5,42.52,42.47,42.48,52761.0
2019-09-12 15:25:00,42.48,42.51,42.47,42.48,33414.0,42.48,42.51,42.47,42.48,33414.0
2019-09-12 15:30:00,42.49,42.5,42.44,42.44,61034.0,42.49,42.5,42.44,42.44,61034.0
2019-09-12 15:35:00,42.44,42.45,42.38,42.38,63768.0,42.44,42.45,42.38,42.38,63768.0
2019-09-12 15:40:00,42.39,42.4,42.33,42.4,113096.0,42.39,42.4,42.33,42.4,113096.0
2019-09-12 15:45:00,42.4,42.41,42.3,42.3,76232.0,42.4,42.41,42.3,42.3,76232.0
2019-09-12 15:50:00,42.3,42.33,42.26,42.33,177006.0,42.3,42.33,42.26,42.33,177006.0
2019-09-12 15:55:00,42.33,42.38,42.2,42.23,486587.0,42.33,42.38,42.2,42.23,486587.0
2019-09-13 09:30:00,42.11,42.3,41.92,42.01,66878.0,42.11,42.3,41.92,42.01,66878.0
2019-09-13 09:35:00,42.06,42.22,42.02,42.22,22054.0,42.06,42.22,42.02,42.22,22054.0
2019-09-13 09:40:00,42.23,42.35,42.15,42.35,24126.0,42.23,42.35,42.15,42.35,24126.0
2019-09-13 09:45:00,42.35,42.35,42.25,42.32,16183.0,42.35,42.35,42.25,42.32,16183.0
2019-09-13 09:50:00,42.34,42.45,42.3,42.34,27627.0,42.34,42.45,42.3,42.34,27627.0
2019-09-13 09:55:00,42.35,42.36,42.25,42.36,15152.0,42.35,42.36,42.25,42.36,15152.0
2019-09-13 10:00:00,42.34,42.41,42.31,42.34,57171.0,42.34,42.41,42.31,42.34,57171.0
2019-09-13 10:05:00,42.35,42.43,42.31,42.42,13783.0,42.35,42.43,42.31,42.42,13783.0
2019-09-13 10:10:00,42.41,42.43,42.36,42.39,22564.0,42.41,42.43,42.36,42.39,22564.0
2019-09-13 10:15:00,42.38,42.38,42.3,42.38,25383.0,42.38,42.38,42.3,42.38,25383.0
2019-09-13 10:20:00,42.38,42.42,42.34,42.34,28028.0,42.38,42.42,42.34,42.34,28028.0
2019-09-13 10:25:00,42.35,42.36,42.3,42.33,13996.0,42.35,42.36,42.3,42.33,13996.0
2019-09-13 10:30:00,42.34,42.34,42.18,42.18,33451.0,42.34,42.34,42.18,42.18,33451.0
2019-09-13 10:35:00,42.19,42.28,42.18,42.28,12233.0,42.19,42.28,42.18,42.28,12233.0
2019-09-13 10:40:00,42.27,42.3,42.24,42.29,6936.0,42.27,42.3,42.24,42.29,6936.0
2019-09-13 10:45:00,42.28,42.29,42.25,42.25,22005.0,42.28,42.29,42.25,42.25,22005.0
2019-09-13 10:50:00,42.25,42.27,42.23,42.25,19461.0,42.25,42.27,42.23,42.25,19461.0
2019-09-13 10:55:00,42.25,42.27,42.23,42.25,19014.0,42.25,42.27,42.23,42.25,19014.0
2019-09-13 11:00:00,42.25,42.28,42.23,42.23,21625.0,42.25,42.28,42.23,42.23,21625.0
2019-09-13 11:05:00,42.23,42.33,42.22,42.33,30539.0,42.23,42.33,42.22,42.33,30539.0
2019-09-13 11:10:00,42.33,42.39,42.32,42.36,17219.0,42.33,42.39,42.32,42.36,17219.0
2019-09-13 11:15:00,42.35,42.38,42.33,42.37,19583.0,42.35,42.38,42.33,42.37,19583.0
2019-09-13 11:20:00,42.37,42.37,42.28,42.29,31387.0,42.37,42.37,42.28,42.29,31387.0
2019-09-13 11:25:00,42.29,42.31,42.25,42.27,28270.0,42.29,42.31,42.25,42.27,28270.0
2019-09-13 11:30:00,42.27,42.28,42.24,42.25,13866.0,42.27,42.28,42.24,42.25,13866.0
2019-09-13 11:35:00,42.25,42.26,42.18,42.19,18331.0,42.25,42.26,42.18,42.19,18331.0
2019-09-13 11:40:00,42.19,42.19,42.13,42.19,27346.0,42.19,42.19,42.13,42.19,27346.0
2019-09-13 11:45:00,42.19,42.22,42.16,42.17,12513.0,42.19,42.22,42.16,42.17,12513.0
2019-09-13 11:50:00,42.17,42.18,42.07,42.08,14774.0,42.17,42.18,42.07,42.08,14774.0
2019-09-13 11:55:00,42.09,42.12,42.07,42.08,20561.0,42.09,42.12,42.07,42.08,20561.0
2019-09-13 12:00:00,42.07,42.1,42.04,42.1,24825.0,42.07,42.1,42.04,42.1,24825.0
2019-09-13 12:05:00,42.09,42.1,42.07,42.08,71394.0,42.09,42.1,42.07,42.08,71394.0
2019-09-13 12:10:00,42.08,42.09,42.03,42.05,184305.0,42.08,42.09,42.03,42.05,184305.0
2019-09-13 12:15:00,42.04,42.09,42.02,42.03,51456.0,42.04,42.09,42.02,42.03,51456.0
2019-09-13 12:20:00,42.03,42.03,41.98,41.99,20343.0,42.03,42.03,41.98,41.99,20343.0
2019-09-13 12:25:00,41.97,41.99,41.89,41.91,28249.0,41.97,41.99,41.89,41.91,28249.0
2019-09-13 12:30:00,41.9,41.94,41.9,41.91,21320.0,41.9,41.94,41.9,41.91,21320.0
2019-09-13 12:35:00,41.91,41.98,41.9,41.98,20268.0,41.91,41.98,41.9,41.98,20268.0
2019-09-13 12:40:00,41.97,41.97,41.91,41.92,20406.0,41.97,41.97,41.91,41.92,20406.0
2019-09-13 12:45:00,41.92,41.92,41.84,41.85,26821.0,41.92,41.92,41.84,41.85,26821.0
2019-09-13 12:50:00,41.85,41.87,41.83,41.85,23763.0,41.85,41.87,41.83,41.85,23763.0
2019-09-13 12:55:00,41.84,41.85,41.8,41.8,55069.0,41.84,41.85,41.8,41.8,55069.0
2019-09-13 13:00:00,41.8,41.81,41.75,41.76,45423.0,41.8,41.81,41.75,41.76,45423.0
2019-09-13 13:05:00,41.76,41.79,41.74,41.78,22463.0,41.76,41.79,41.74,41.78,22463.0
2019-09-13 13:10:00,41.78,41.83,41.76,41.8,22777.0,41.78,41.83,41.76,41.8,22777.0
2019-09-13 13:15:00,41.8,41.81,41.74,41.74,16800.0,41.8,41.81,41.74,41.74,16800.0
2019-09-13 13:20:00,41.73,41.74,41.72,41.73,35479.0,41.73,41.74,41.72,41.73,35479.0
2019-09-13 13:25:00,41.74,41.74,41.7,41.71,24999.0,41.74,41.74,41.7,41.71,24999.0
2019-09-13 13:30:00,41.72,41.72,41.69,41.7,33543.0,41.72,41.72,41.69,41.7,33543.0
2019-09-13 13:35:00,41.7,41.71,41.68,41.69,27475.0,41.7,41.71,41.68,41.69,27475.0
2019-09-13 13:40:00,41.69,41.69,41.6,41.62,35010.0,41.69,41.69,41.6,41.62,35010.0
2019-09-13 13:45:00,41.62,41.65,41.61,41.64,24503.0,41.62,41.65,41.61,41.64,24503.0
2019-09-13 13:50:00,41.65,41.66,41.62,41.66,23209.0,41.65,41.66,41.62,41.66,23209.0
2019-09-13 13:55:00,41.65,41.66,41.61,41.62,16831.0,41.65,41.66,41.61,41.62,16831.0
2019-09-13 14:00:00,41.62,41.65,41.61,41.65,24384.0,41.62,41.65,41.61,41.65,24384.0
2019-09-13 14:05:00,41.65,41.69,41.64,41.68,25159.0,41.65,41.69,41.64,41.68,25159.0
2019-09-13 14:10:00,41.67,41.67,41.62,41.64,29917.0,41.67,41.67,41.62,41.64,29917.0
2019-09-13 14:15:00,41.64,41.64,41.56,41.58,34161.0,41.64,41.64,41.56,41.58,34161.0
2019-09-13 14:20:00,41.58,41.63,41.58,41.63,130035.0,41.58,41.63,41.58,41.63,130035.0
2019-09-13 14:25:00,41.63,41.63,41.59,41.61,62865.0,41.63,41.63,41.59,41.61,62865.0
2019-09-13 14:30:00,41.6,41.68,41.59,41.65,102374.0,41.6,41.68,41.59,41.65,102374.0
2019-09-13 14:35:00,41.65,41.71,41.64,41.7,40320.0,41.65,41.71,41.64,41.7,40320.0
2019-09-13 14:40:00,41.69,41.7,41.66,41.68,20360.0,41.69,41.7,41.66,41.68,20360.0
2019-09-13 14:45:00,41.68,41.7,41.65,41.67,28082.0,41.68,41.7,41.65,41.67,28082.0
2019-09-13 14:50:00,41.68,41.73,41.67,41.73,27114.0,41.68,41.73,41.67,41.73,27114.0
2019-09-13 14:55:00,41.73,41.76,41.71,41.72,119573.0,41.73,41.76,41.71,41.72,119573.0
2019-09-13 15:00:00,41.72,41.73,41.67,41.68,84768.0,41.72,41.73,41.67,41.68,84768.0
2019-09-13 15:05:00,41.68,41.68,41.6,41.62,31823.0,41.68,41.68,41.6,41.62,31823.0
2019-09-13 15:10:00,41.61,41.65,41.61,41.63,33606.0,41.61,41.65,41.61,41.63,33606.0
2019-09-13 15:15:00,41.62,41.65,41.6,41.65,38480.0,41.62,41.65,41.6,41.65,38480.0
2019-09-13 15:20:00,41.64,41.66,41.62,41.65,34092.0,41.64,41.66,41.62,41.65,34092.0
2019-09-13 15:25:00,41.66,41.68,41.64,41.67,269185.0,41.66,41.68,41.64,41.67,269185.0
2019-09-13 15:30:00,41.67,41.69,41.65,41.66,51862.0,41.67,41.69,41.65,41.66,51862.0
2019-09-13 15:35:00,41.65,41.71,41.65,41.7,79633.0,41.65,41.71,41.65,41.7,79633.0
2019-09-13 15:40:00,41.7,41.75,41.67,41.73,85784.0,41.7,41.75,41.67,41.73,85784.0
2019-09-13 15:45:00,41.74,41.76,41.71,41.76,74688.0,41.74,41.76,41.71,41.76,74688.0
2019-09-13 15:50:00,41.76,41.8,41.75,41.79,131115.0,41.76,41.8,41.75,41.79,131115.0
2019-09-13 15:55:00,41.79,41.82,41.75,41.81,275079.0,41.79,41.82,41.75,41.81,275079.0
2019-09-16 09:30:00,41.73,41.75,41.45,41.66,70587.0,41.73,41.75,41.45,41.66,70587.0
2019-09-16 09:35:00,41.65,41.79,41.64,41.67,22975.0,41.65,41.79,41.64,41.67,22975.0
2019-09-16 09:40:00,41.67,41.82,41.66,41.76,23031.0,41.67,41.82,41.66,41.76,23031.0
2019-09-16 09:45:00,41.8,41.82,41.67,41.69,8256.0,41.8,41.82,41.67,41.69,8256.0
2019-09-16 09:50:00,41.68,41.73,41.61,41.64,15817.0,41.68,41.73,41.61,41.64,15817.0
2019-09-16 09:55:00,41.67,41.71,41.62,41.62,12257.0,41.67,41.71,41.62,41.62,12257.0
2019-09-16 10:00:00,41.62,41.77,41.61,41.74,18422.0,41.62,41.77,41.61,41.74,18422.0
2019-09-16 10:05:00,41.73,41.83,41.73,41.82,13477.0,41.73,41.83,41.73,41.82,13477.0
2019-09-16 10:10:00,41.81,41.83,41.74,41.78,14535.0,41.81,41.83,41.74,41.78,14535.0
2019-09-16 10:15:00,41.79,41.81,41.75,41.77,8662.0,41.79,41.81,41.75,41.77,8662.0
2019-09-16 10:20:00,41.78,41.81,41.72,41.81,26759.0,41.78,41.81,41.72,41.81,26759.0
2019-09-16 10:25:00,41.8,41.93,41.8,41.85,63525.0,41.8,41.93,41.8,41.85,63525.0
2019-09-16 10:30:00,41.84,41.87,41.8,41.85,10176.0,41.84,41.87,41.8,41.85,10176.0
2019-09-16 10:35:00,41.86,42.0,41.86,41.97,24905.0,41.86,42.0,41.86,41.97,24905.0
2019-09-16 10:40:00,41.95,42.01,41.94,41.95,34234.0,41.95,42.01,41.94,41.95,34234.0
2019-09-16 10:45:00,41.95,41.97,41.9,41.9,11828.0,41.95,41.97,41.9,41.9,11828.0
2019-09-16 10:50:00,41.9,41.93,41.85,41.87,13504.0,41.9,41.93,41.85,41.87,13504.0
2019-09-16 10:55:00,41.86,41.96,41.85,41.96,22983.0,41.86,41.96,41.85,41.96,22983.0
2019-09-16 11:00:00,41.96,41.97,41.87,41.89,22096.0,41.96,41.97,41.87,41.89,22096.0
2019-09-16 11:05:00,41.89,42.0,41.89,41.99,18041.0,41.89,42.0,41.89,41.99,18041.0
2019-09-16 11:10:00,42.0,42.02,41.93,42.0,125263.0,42.0,42.02,41.93,42.0,125263.0
2019-09-16 11:15:00,42.0,42.01,41.91,41.95,21761.0,42.0,42.01,41.91,41.95,21761.0
2019-09-16 11:20:00,41.95,42.01,41.93,41.96,10435.0,41.95,42.01,41.93,41.96,10435.0
2019-09-16 11:25:00,41.97,42.02,41.97,41.98,13555.0,41.97,42.02,41.97,41.98,13555.0
2019-09-16 11:30:00,41.98,41.98,41.93,41.93,11097.0,41.98,41.98,41.93,41.93,11097.0
2019-09-16 11:35:00,41.91,41.95,41.9,41.9,9480.0,41.91,41.95,41.9,41.9,9480.0
2019-09-16 11:40:00,41.9,41.91,41.84,41.87,15782.0,41.9,41.91,41.84,41.87,15782.0
2019-09-16 11:45:00,41.87,41.88,41.85,41.87,23367.0,41.87,41.88,41.85,41.87,23367.0
2019-09-16 11:50:00,41.86,41.88,41.83,41.88,9934.0,41.86,41.88,41.83,41.88,9934.0
2019-09-16 11:55:00,41.88,41.89,41.8,41.81,16844.0,41.88,41.89,41.8,41.81,16844.0
2019-09-16 12:00:00,41.81,41.88,41.81,41.87,11015.0,41.81,41.88,41.81,41.87,11015.0
2019-09-16 12:05:00,41.87,41.92,41.85,41.91,10708.0,41.87,41.92,41.85,41.91,10708.0
2019-09-16 12:10:00,41.91,41.92,41.86,41.86,12717.0,41.91,41.92,41.86,41.86,12717.0
2019-09-16 12:15:00,41.86,41.87,41.83,41.87,9242.0,41.86,41.87,41.83,41.87,9242.0
2019-09-16 12:20:00,41.87,41.88,41.84,41.86,4406.0,41.87,41.88,41.84,41.86,4406.0
2019-09-16 12:25:00,41.85,41.87,41.82,41.87,9740.0,41.85,41.87,41.82,41.87,9740.0
2019-09-16 12:30:00,41.87,41.88,41.85,41.85,4389.0,41.87,41.88,41.85,41.85,4389.0
2019-09-16 12:35:00,41.85,41.85,41.81,41.84,8987.0,41.85,41.85,41.81,41.84,8987.0
2019-09-16 12:40:00,41.84,41.86,41.79,41.81,7719.0,41.84,41.86,41.79,41.81,7719.0
2019-09-16 12:45:00,41.81,41.86,41.8,41.85,5872.0,41.81,41.86,41.8,41.85,5872.0
2019-09-16 12:50:00,41.85,41.89,41.85,41.87,18410.0,41.85,41.89,41.85,41.87,18410.0
2019-09-16 12:55:00,41.85,41.85,41.81,41.84,20903.0,41.85,41.85,41.81,41.84,20903.0
2019-09-16 13:00:00,41.84,41.84,41.8,41.83,14483.0,41.84,41.84,41.8,41.83,14483.0
2019-09-16 13:05:00,41.83,41.84,41.8,41.83,4175.0,41.83,41.84,41.8,41.83,4175.0
2019-09-16 13:10:00,41.83,41.83,41.81,41.81,2764.0,41.83,41.83,41.81,41.81,2764.0
2019-09-16 13:15:00,41.82,41.86,41.81,41.84,8819.0,41.82,41.86,41.81,41.84,8819.0
2019-09-16 13:20:00,41.84,41.86,41.83,41.86,8885.0,41.84,41.86,41.83,41.86,8885.0
2019-09-16 13:25:00,41.86,41.88,41.84,41.85,4888.0,41.86,41.88,41.84,41.85,4888.0
2019-09-16 13:30:00,41.84,41.86,41.83,41.84,8686.0,41.84,41.86,41.83,41.84,8686.0
2019-09-16 13:35:00,41.83,41.87,41.83,41.87,20842.0,41.83,41.87,41.83,41.87,20842.0
2019-09-16 13:40:00,41.87,41.87,41.86,41.87,20661.0,41.87,41.87,41.86,41.87,20661.0
2019-09-16 13:45:00,41.87,41.89,41.86,41.87,21714.0,41.87,41.89,41.86,41.87,21714.0
2019-09-16 13:50:00,41.87,41.9,41.85,41.9,10887.0,41.87,41.9,41.85,41.9,10887.0
2019-09-16 13:55:00,41.9,41.91,41.86,41.89,17695.0,41.9,41.91,41.86,41.89,17695.0
2019-09-16 14:00:00,41.88,41.89,41.86,41.87,18690.0,41.88,41.89,41.86,41.87,18690.0
2019-09-16 14:05:00,41.87,41.88,41.86,41.88,15990.0,41.87,41.88,41.86,41.88,15990.0
2019-09-16 14:10:00,41.87,41.91,41.86,41.89,14788.0,41.87,41.91,41.86,41.89,14788.0
2019-09-16 14:15:00,41.89,41.9,41.88,41.9,9934.0,41.89,41.9,41.88,41.9,9934.0
2019-09-16 14:20:00,41.89,41.89,41.86,41.88,7017.0,41.89,41.89,41.86,41.88,7017.0
2019-09-16 14:25:00,41.87,41.91,41.86,41.9,14947.0,41.87,41.91,41.86,41.9,14947.0
2019-09-16 14:30:00,41.9,41.9,41.86,41.87,13299.0,41.9,41.9,41.86,41.87,13299.0
2019-09-16 14:35:00,41.87,41.87,41.86,41.87,9688.0,41.87,41.87,41.86,41.87,9688.0
2019-09-16 14:40:00,41.87,41.89,41.86,41.87,32041.0,41.87,41.89,41.86,41.87,32041.0
2019-09-16 14:45:00,41.87,41.88,41.86,41.87,17765.0,41.87,41.88,41.86,41.87,17765.0
2019-09-16 14:50:00,41.87,41.88,41.81,41.84,16824.0,41.87,41.88,41.81,41.84,16824.0
2019-09-16 14:55:00,41.83,41.85,41.82,41.83,11789.0,41.83,41.85,41.82,41.83,11789.0
2019-09-16 15:00:00,41.82,41.84,41.79,41.8,43764.0,41.82,41.84,41.79,41.8,43764.0
2019-09-16 15:05:00,41.8,41.8,41.73,41.76,264747.0,41.8,41.8,41.73,41.76,264747.0
2019-09-16 15:10:00,41.76,41.84,41.76,41.84,27628.0,41.76,41.84,41.76,41.84,27628.0
2019-09-16 15:15:00,41.84,41.86,41.82,41.84,40157.0,41.84,41.86,41.82,41.84,40157.0
2019-09-16 15:20:00,41.84,41.84,41.81,41.83,21502.0,41.84,41.84,41.81,41.83,21502.0
2019-09-16 15:25:00,41.83,41.86,41.82,41.83,41729.0,41.83,41.86,41.82,41.83,41729.0
2019-09-16 15:30:00,41.82,41.87,41.81,41.84,23154.0,41.82,41.87,41.81,41.84,23154.0
2019-09-16 15:35:00,41.84,41.87,41.83,41.84,48692.0,41.84,41.87,41.83,41.84,48692.0
2019-09-16 15:40:00,41.84,41.86,41.83,41.85,25070.0,41.84,41.86,41.83,41.85,25070.0
2019-09-16 15:45:00,41.86,41.89,41.84,41.84,41504.0,41.86,41.89,41.84,41.84,41504.0
2019-09-16 15:50:00,41.84,41.88,41.83,41.87,66918.0,41.84,41.88,41.83,41.87,66918.0
2019-09-16 15:55:00,41.87,41.96,41.85,41.94,198243.0,41.87,41.96,41.85,41.94,198243.0
2019-09-17 09:30:00,42.03,42.25,41.96,42.23,65974.0,42.03,42.25,41.96,42.23,65974.0
2019-09-17 09:35:00,42.25,42.28,42.04,42.13,72261.0,42.25,42.28,42.04,42.13,72261.0
2019-09-17 09:40:00,42.13,42.2,42.07,42.07,57001.0,42.13,42.2,42.07,42.07,57001.0
2019-09-17 09:45:00,42.08,42.34,42.08,42.29,27794.0,42.08,42.34,42.08,42.29,27794.0
2019-09-17 09:50:00,42.3,42.31,42.24,42.3,44522.0,42.3,42.31,42.24,42.3,44522.0
2019-09-17 09:55:00,42.3,42.5,42.28,42.48,48487.0,42.3,42.5,42.28,42.48,48487.0
2019-09-17 10:00:00,42.48,42.55,42.45,42.51,20004.0,42.48,42.55,42.45,42.51,20004.0
2019-09-17 10:05:00,42.51,42.56,42.5,42.54,25315.0,42.51,42.56,42.5,42.54,25315.0
2019-09-17 10:10:00,42.55,42.62,42.52,42.62,36230.0,42.55,42.62,42.52,42.62,36230.0
2019-09-17 10:15:00,42.63,42.64,42.55,42.56,61848.0,42.63,42.64,42.55,42.56,61848.0
2019-09-17 10:20:00,42.55,42.64,42.54,42.62,23219.0,42.55,42.64,42.54,42.62,23219.0
2019-09-17 10:25:00,42.61,42.64,42.57,42.61,20674.0,42.61,42.64,42.57,42.61,20674.0
2019-09-17 10:30:00,42.61,42.62,42.47,42.59,48908.0,42.61,42.62,42.47,42.59,48908.0
2019-09-17 10:35:00,42.59,42.62,42.52,42.54,36919.0,42.59,42.62,42.52,42.54,36919.0
2019-09-17 10:40:00,42.53,42.55,42.52,42.53,11257.0,42.53,42.55,42.52,42.53,11257.0
2019-09-17 10:45:00,42.52,42.57,42.51,42.52,9776.0,42.52,42.57,42.51,42.52,9776.0
2019-09-17 10:50:00,42.51,42.61,42.5,42.59,35847.0,42.51,42.61,42.5,42.59,35847.0
2019-09-17 10:55:00,42.59,42.64,42.58,42.58,39641.0,42.59,42.64,42.58,42.58,39641.0
2019-09-17 11:00:00,42.57,42.61,42.51,42.55,174679.0,42.57,42.61,42.51,42.55,174679.0
2019-09-17 11:05:00,42.55,42.59,42.51,42.57,28841.0,42.55,42.59,42.51,42.57,28841.0
2019-09-17 11:10:00,42.56,42.56,42.48,42.52,31840.0,42.56,42.56,42.48,42.52,31840.0
2019-09-17 11:15:00,42.52,42.55,42.42,42.42,30387.0,42.52,42.55,42.42,42.42,30387.0
2019-09-17 11:20:00,42.42,42.44,42.37,42.43,28149.0,42.42,42.44,42.37,42.43,28149.0
2019-09-17 11:25:00,42.43,42.45,42.34,42.39,59529.0,42.43,42.45,42.34,42.39,59529.0
2019-09-17 11:30:00,42.39,42.45,42.39,42.45,22805.0,42.39,42.45,42.39,42.45,22805.0
2019-09-17 11:35:00,42.46,42.52,42.44,42.51,23194.0,42.46,42.52,42.44,42.51,23194.0
2019-09-17 11:40:00,42.51,42.51,42.42,42.44,30600.0,42.51,42.51,42.42,42.44,30600.0
2019-09-17 11:45:00,42.45,42.51,42.44,42.49,11413.0,42.45,42.51,42.44,42.49,11413.0
2019-09-17 11:50:00,42.49,42.49,42.42,42.43,6304.0,42.49,42.49,42.42,42.43,6304.0
2019-09-17 11:55:00,42.41,42.42,42.29,42.31,31689.0,42.41,42.42,42.29,42.31,31689.0
2019-09-17 12:00:00,42.31,42.35,42.3,42.32,50626.0,42.31,42.35,42.3,42.32,50626.0
2019-09-17 12:05:00,42.33,42.34,42.25,42.27,83969.0,42.33,42.34,42.25,42.27,83969.0
2019-09-17 12:10:00,42.27,42.28,42.24,42.26,11742.0,42.27,42.28,42.24,42.26,11742.0
2019-09-17 12:15:00,42.26,42.28,42.25,42.28,24929.0,42.26,42.28,42.25,42.28,24929.0
2019-09-17 12:20:00,42.28,42.28,42.25,42.26,11991.0,42.28,42.28,42.25,42.26,11991.0
2019-09-17 12:25:00,42.26,42.28,42.24,42.26,21516.0,42.26,42.28,42.24,42.26,21516.0
2019-09-17 12:30:00,42.26,42.3,42.26,42.29,5764.0,42.26,42.3,42.26,42.29,5764.0
2019-09-17 12:35:00,42.27,42.29,42.25,42.26,13897.0,42.27,42.29,42.25,42.26,13897.0
2019-09-17 12:40:00,42.27,42.32,42.26,42.32,23639.0,42.27,42.32,42.26,42.32,23639.0
2019-09-17 12:45:00,42.31,42.35,42.29,42.35,23335.0,42.31,42.35,42.29,42.35,23335.0
2019-09-17 12:50:00,42.34,42.4,42.3,42.32,40351.0,42.34,42.4,42.3,42.32,40351.0
2019-09-17 12:55:00,42.31,42.32,42.26,42.29,7268.0,42.31,42.32,42.26,42.29,7268.0
2019-09-17 13:00:00,42.28,42.28,42.23,42.25,12014.0,42.28,42.28,42.23,42.25,12014.0
2019-09-17 13:05:00,42.25,42.26,42.21,42.22,10183.0,42.25,42.26,42.21,42.22,10183.0
2019-09-17 13:10:00,42.22,42.26,42.21,42.25,22479.0,42.22,42.26,42.21,42.25,22479.0
2019-09-17 13:15:00,42.25,42.29,42.25,42.27,8104.0,42.25,42.29,42.25,42.27,8104.0
2019-09-17 13:20:00,42.27,42.29,42.24,42.25,11721.0,42.27,42.29,42.24,42.25,11721.0
2019-09-17 13:25:00,42.25,42.26,42.2,42.23,15804.0,42.25,42.26,42.2,42.23,15804.0
2019-09-17 13:30:00,42.23,42.26,42.23,42.25,9860.0,42.23,42.26,42.23,42.25,9860.0
2019-09-17 13:35:00,42.24,42.26,42.22,42.26,12492.0,42.24,42.26,42.22,42.26,12492.0
2019-09-17 13:40:00,42.26,42.28,42.24,42.26,18229.0,42.26,42.28,42.24,42.26,18229.0
2019-09-17 13:45:00,42.26,42.35,42.25,42.34,22225.0,42.26,42.35,42.25,42.34,22225.0
2019-09-17 13:50:00,42.35,42.35,42.31,42.32,11115.0,42.35,42.35,42.31,42.32,11115.0
2019-09-17 13:55:00,42.31,42.37,42.3,42.32,17784.0,42.31,42.37,42.3,42.32,17784.0
2019-09-17 14:00:00,42.34,42.41,42.33,42.4,25348.0,42.34,42.41,42.33,42.4,25348.0
2019-09-17 14:05:00,42.41,42.41,42.32,42.35,24836.0,42.41,42.41,42.32,42.35,24836.0
2019-09-17 14:10:00,42.35,42.37,42.33,42.36,13133.0,42.35,42.37,42.33,42.36,13133.0
2019-09-17 14:15:00,42.35,42.4,42.35,42.4,16569.0,42.35,42.4,42.35,42.4,16569.0
2019-09-17 14:20:00,42.4,42.42,42.39,42.41,22545.0,42.4,42.42,42.39,42.41,22545.0
2019-09-17 14:25:00,42.42,42.42,42.35,42.36,37293.0,42.42,42.42,42.35,42.36,37293.0
2019-09-17 14:30:00,42.35,42.36,42.33,42.34,22095.0,42.35,42.36,42.33,42.34,22095.0
2019-09-17 14:35:00,42.34,42.37,42.33,42.36,16689.0,42.34,42.37,42.33,42.36,16689.0
2019-09-17 14:40:00,42.37,42.39,42.35,42.38,19815.0,42.37,42.39,42.35,42.38,19815.0
2019-09-17 14:45:00,42.38,42.39,42.37,42.39,16694.0,42.38,42.39,42.37,42.39,16694.0
2019-09-17 14:50:00,42.38,42.39,42.36,42.38,23585.0,42.38,42.39,42.36,42.38,23585.0
2019-09-17 14:55:00,42.38,42.39,42.32,42.33,21617.0,42.38,42.39,42.32,42.33,21617.0
2019-09-17 15:00:00,42.33,42.35,42.27,42.29,71195.0,42.33,42.35,42.27,42.29,71195.0
2019-09-17 15:05:00,42.29,42.3,42.26,42.29,31037.0,42.29,42.3,42.26,42.29,31037.0
2019-09-17 15:10:00,42.29,42.29,42.23,42.23,32206.0,42.29,42.29,42.23,42.23,32206.0
2019-09-17 15:15:00,42.24,42.32,42.23,42.31,176973.0,42.24,42.32,42.23,42.31,176973.0
2019-09-17 15:20:00,42.31,42.33,42.26,42.26,37111.0,42.31,42.33,42.26,42.26,37111.0
2019-09-17 15:25:00,42.27,42.32,42.26,42.29,69938.0,42.27,42.32,42.26,42.29,69938.0
2019-09-17 15:30:00,42.29,42.32,42.26,42.32,66127.0,42.29,42.32,42.26,42.32,66127.0
2019-09-17 15:35:00,42.32,42.38,42.31,42.37,25777.0,42.32,42.38,42.31,42.37,25777.0
2019-09-17 15:40:00,42.38,42.39,42.36,42.38,33940.0,42.38,42.39,42.36,42.38,33940.0
2019-09-17 15:45:00,42.38,42.4,42.36,42.38,54827.0,42.38,42.4,42.36,42.38,54827.0
2019-09-17 15:50:00,42.38,42.38,42.34,42.36,82418.0,42.38,42.38,42.34,42.36,82418.0
2019-09-17 15:55:00,42.36,42.37,42.3,42.31,213830.0,42.36,42.37,42.3,42.31,213830.0
2019-09-18 09:30:00,42.42,42.45,42.34,42.4,89280.0,42.42,42.45,42.34,42.4,89280.0
2019-09-18 09:35:00,42.41,42.41,42.33,42.35,22842.0,42.41,42.41,42.33,42.35,22842.0
2019-09-18 09:40:00,42.36,42.38,42.29,42.37,16843.0,42.36,42.38,42.29,42.37,16843.0
2019-09-18 09:45:00,42.37,42.44,42.27,42.4,64874.0,42.37,42.44,42.27,42.4,64874.0
2019-09-18 09:50:00,42.4,42.43,42.35,42.38,40027.0,42.4,42.43,42.35,42.38,40027.0
2019-09-18 09:55:00,42.37,42.45,42.36,42.41,23956.0,42.37,42.45,42.36,42.41,23956.0
2019-09-18 10:00:00,42.41,42.51,42.38,42.51,74706.0,42.41,42.51,42.38,42.51,74706.0
2019-09-18 10:05:00,42.52,42.56,42.5,42.56,29649.0,42.52,42.56,42.5,42.56,29649.0
2019-09-18 10:10:00,42.57,42.6,42.54,42.55,20168.0,42.57,42.6,42.54,42.55,20168.0
2019-09-18 10:15:00,42.55,42.65,42.53,42.64,16186.0,42.55,42.65,42.53,42.64,16186.0
2019-09-18 10:20:00,42.64,42.7,42.63,42.65,31966.0,42.64,42.7,42.63,42.65,31966.0
2019-09-18 10:25:00,42.65,42.75,42.64,42.74,33294.0,42.65,42.75,42.64,42.74,33294.0
2019-09-18 10:30:00,42.74,42.74,42.71,42.73,17505.0,42.74,42.74,42.71,42.73,17505.0
2019-09-18 10:35:00,42.74,42.78,42.73,42.75,24189.0,42.74,42.78,42.73,42.75,24189.0
2019-09-18 10:40:00,42.75,42.8,42.74,42.79,19724.0,42.75,42.8,42.74,42.79,19724.0
2019-09-18 10:45:00,42.79,42.8,42.73,42.74,62277.0,42.79,42.8,42.73,42.74,62277.0
2019-09-18 10:50:00,42.73,42.76,42.69,42.76,18949.0,42.73,42.76,42.69,42.76,18949.0
2019-09-18 10:55:00,42.77,42.8,42.76,42.8,40561.0,42.77,42.8,42.76,42.8,40561.0
2019-09-18 11:00:00,42.79,42.79,42.63,42.66,39045.0,42.79,42.79,42.63,42.66,39045.0
2019-09-18 11:05:00,42.66,42.74,42.65,42.74,28390.0,42.66,42.74,42.65,42.74,28390.0
2019-09-18 11:10:00,42.73,42.81,42.72,42.8,43767.0,42.73,42.81,42.72,42.8,43767.0
2019-09-18 11:15:00,42.8,42.83,42.67,42.68,106620.0,42.8,42.83,42.67,42.68,106620.0
2019-09-18 11:20:00,42.67,42.74,42.66,42.74,33613.0,42.67,42.74,42.66,42.74,33613.0
2019-09-18 11:25:00,42.73,42.8,42.73,42.75,55662.0,42.73,42.8,42.73,42.75,55662.0
2019-09-18 11:30:00,42.75,42.78,42.74,42.77,24257.0,42.75,42.78,42.74,42.77,24257.0
2019-09-18 11:35:00,42.76,42.77,42.7,42.71,21271.0,42.76,42.77,42.7,42.71,21271.0
2019-09-18 11:40:00,42.71,42.77,42.7,42.76,41338.0,42.71,42.77,42.7,42.76,41338.0
2019-09-18 11:45:00,42.75,42.77,42.73,42.73,34668.0,42.75,42.77,42.73,42.73,34668.0
2019-09-18 11:50:00,42.73,42.74,42.7,42.73,16991.0,42.73,42.74,42.7,42.73,16991.0
2019-09-18 11:55:00,42.72,42.74,42.68,42.74,19951.0,42.72,42.74,42.68,42.74,19951.0
2019-09-18 12:00:00,42.75,42.79,42.74,42.79,22429.0,42.75,42.79,42.74,42.79,22429.0
2019-09-18 12:05:00,42.78,42.78,42.68,42.69,33403.0,42.78,42.78,42.68,42.69,33403.0
2019-09-18 12:10:00,42.68,42.71,42.64,42.65,16699.0,42.68,42.71,42.64,42.65,16699.0
2019-09-18 12:15:00,42.65,42.69,42.64,42.69,4268.0,42.65,42.69,42.64,42.69,4268.0
2019-09-18 12:20:00,42.68,42.69,42.67,42.68,9711.0,42.68,42.69,42.67,42.68,9711.0
2019-09-18 12:25:00,42.67,42.68,42.66,42.66,5874.0,42.67,42.68,42.66,42.66,5874.0
2019-09-18 12:30:00,42.66,42.67,42.64,42.66,12176.0,42.66,42.67,42.64,42.66,12176.0
2019-09-18 12:35:00,42.66,42.67,42.63,42.64,27868.0,42.66,42.67,42.63,42.64,27868.0
2019-09-18 12:40:00,42.64,42.64,42.62,42.64,10955.0,42.64,42.64,42.62,42.64,10955.0
2019-09-18 12:45:00,42.64,42.64,42.59,42.61,59314.0,42.64,42.64,42.59,42.61,59314.0
2019-09-18 12:50:00,42.62,42.65,42.61,42.65,6720.0,42.62,42.65,42.61,42.65,6720.0
2019-09-18 12:55:00,42.64,42.65,42.62,42.63,14455.0,42.64,42.65,42.62,42.63,14455.0
2019-09-18 13:00:00,42.63,42.65,42.62,42.63,9643.0,42.63,42.65,42.62,42.63,9643.0
2019-09-18 13:05:00,42.63,42.63,42.6,42.61,11945.0,42.63,42.63,42.6,42.61,11945.0
2019-09-18 13:10:00,42.61,42.61,42.58,42.59,11684.0,42.61,42.61,42.58,42.59,11684.0
2019-09-18 13:15:00,42.58,42.59,42.53,42.53,13744.0,42.58,42.59,42.53,42.53,13744.0
2019-09-18 13:20:00,42.54,42.56,42.53,42.54,14315.0,42.54,42.56,42.53,42.54,14315.0
2019-09-18 13:25:00,42.53,42.54,42.52,42.54,9432.0,42.53,42.54,42.52,42.54,9432.0
2019-09-18 13:30:00,42.54,42.58,42.54,42.58,11008.0,42.54,42.58,42.54,42.58,11008.0
2019-09-18 13:35:00,42.58,42.61,42.55,42.59,19626.0,42.58,42.61,42.55,42.59,19626.0
2019-09-18 13:40:00,42.58,42.6,42.57,42.58,17210.0,42.58,42.6,42.57,42.58,17210.0
2019-09-18 13:45:00,42.58,42.58,42.48,42.49,58663.0,42.58,42.58,42.48,42.49,58663.0
2019-09-18 13:50:00,42.49,42.51,42.46,42.49,85701.0,42.49,42.51,42.46,42.49,85701.0
2019-09-18 13:55:00,42.5,42.6,42.49,42.6,40257.0,42.5,42.6,42.49,42.6,40257.0
2019-09-18 14:00:00,42.63,42.66,42.42,42.55,39216.0,42.63,42.66,42.42,42.55,39216.0
2019-09-18 14:05:00,42.54,42.61,42.48,42.51,21989.0,42.54,42.61,42.48,42.51,21989.0
2019-09-18 14:10:00,42.49,42.51,42.37,42.4,50900.0,42.49,42.51,42.37,42.4,50900.0
2019-09-18 14:15:00,42.4,42.42,42.34,42.36,36452.0,42.4,42.42,42.34,42.36,36452.0
2019-09-18 14:20:00,42.35,42.38,42.32,42.34,37660.0,42.35,42.38,42.32,42.34,37660.0
2019-09-18 14:25:00,42.34,42.37,42.32,42.35,25733.0,42.34,42.37,42.32,42.35,25733.0
2019-09-18 14:30:00,42.36,42.43,42.3,42.42,50068.0,42.36,42.43,42.3,42.42,50068.0
2019-09-18 14:35:00,42.42,42.45,42.33,42.34,43948.0,42.42,42.45,42.33,42.34,43948.0
2019-09-18 14:40:00,42.36,42.44,42.34,42.38,70835.0,42.36,42.44,42.34,42.38,70835.0
2019-09-18 14:45:00,42.38,42.41,42.34,42.4,51745.0,42.38,42.41,42.34,42.4,51745.0
2019-09-18 14:50:00,42.39,42.55,42.37,42.53,34292.0,42.39,42.55,42.37,42.53,34292.0
2019-09-18 14:55:00,42.54,42.55,42.5,42.52,32492.0,42.54,42.55,42.5,42.52,32492.0
2019-09-18 15:00:00,42.51,42.54,42.46,42.52,53402.0,42.51,42.54,42.46,42.52,53402.0
2019-09-18 15:05:00,42.51,42.59,42.5,42.56,24104.0,42.51,42.59,42.5,42.56,24104.0
2019-09-18 15:10:00,42.56,42.6,42.55,42.57,26231.0,42.56,42.6,42.55,42.57,26231.0
2019-09-18 15:15:00,42.57,42.6,42.55,42.59,22525.0,42.57,42.6,42.55,42.59,22525.0
2019-09-18 15:20:00,42.58,42.6,42.55,42.57,16937.0,42.58,42.6,42.55,42.57,16937.0
2019-09-18 15:25:00,42.58,42.63,42.58,42.6,39854.0,42.58,42.63,42.58,42.6,39854.0
2019-09-18 15:30:00,42.61,42.76,42.59,42.76,40061.0,42.61,42.76,42.59,42.76,40061.0
2019-09-18 15:35:00,42.76,42.79,42.73,42.77,42648.0,42.76,42.79,42.73,42.77,42648.0
2019-09-18 15:40:00,42.76,42.84,42.76,42.84,42582.0,42.76,42.84,42.76,42.84,42582.0
2019-09-18 15:45:00,42.84,42.88,42.81,42.84,106695.0,42.84,42.88,42.81,42.84,106695.0
2019-09-18 15:50:00,42.84,42.86,42.79,42.84,120952.0,42.84,42.86,42.79,42.84,120952.0
2019-09-18 15:55:00,42.85,42.94,42.84,42.9,325049.0,42.85,42.94,42.84,42.9,325049.0
2019-09-19 09:30:00,42.97,43.09,42.83,42.99,95487.0,42.97,43.09,42.83,42.99,95487.0
2019-09-19 09:35:00,43.0,43.06,42.91,42.92,71091.0,43.0,43.06,42.91,42.92,71091.0
2019-09-19 09:40:00,42.93,42.95,42.79,42.84,32047.0,42.93,42.95,42.79,42.84,32047.0
2019-09-19 09:45:00,42.85,42.87,42.79,42.85,19373.0,42.85,42.87,42.79,42.85,19373.0
2019-09-19 09:50:00,42.86,42.9,42.82,42.88,48587.0,42.86,42.9,42.82,42.88,48587.0
2019-09-19 09:55:00,42.87,42.91,42.85,42.85,18153.0,42.87,42.91,42.85,42.85,18153.0
2019-09-19 10:00:00,42.85,42.93,42.84,42.87,21393.0,42.85,42.93,42.84,42.87,21393.0
2019-09-19 10:05:00,42.87,42.92,42.84,42.86,23469.0,42.87,42.92,42.84,42.86,23469.0
2019-09-19 10:10:00,42.85,42.98,42.84,42.97,437281.0,42.85,42.98,42.84,42.97,437281.0
2019-09-19 10:15:00,42.97,43.08,42.97,42.98,45030.0,42.97,43.08,42.97,42.98,45030.0
2019-09-19 10:20:00,42.98,43.0,42.94,42.96,25326.0,42.98,43.0,42.94,42.96,25326.0
2019-09-19 10:25:00,42.97,43.0,42.91,42.99,99718.0,42.97,43.0,42.91,42.99,99718.0
2019-09-19 10:30:00,43.0,43.09,43.0,43.08,25827.0,43.0,43.09,43.0,43.08,25827.0
2019-09-19 10:35:00,43.07,43.07,43.04,43.05,11119.0,43.07,43.07,43.04,43.05,11119.0
2019-09-19 10:40:00,43.05,43.08,43.05,43.07,10653.0,43.05,43.08,43.05,43.07,10653.0
2019-09-19 10:45:00,43.07,43.07,43.02,43.03,22304.0,43.07,43.07,43.02,43.03,22304.0
2019-09-19 10:50:00,43.04,43.06,43.02,43.03,18430.0,43.04,43.06,43.02,43.03,18430.0
2019-09-19 10:55:00,43.03,43.04,43.02,43.04,14828.0,43.03,43.04,43.02,43.04,14828.0
2019-09-19 11:00:00,43.03,43.04,42.99,43.0,33457.0,43.03,43.04,42.99,43.0,33457.0
2019-09-19 11:05:00,43.0,43.04,42.99,43.04,16087.0,43.0,43.04,42.99,43.04,16087.0
2019-09-19 11:10:00,43.04,43.05,43.01,43.04,27886.0,43.04,43.05,43.01,43.04,27886.0
2019-09-19 11:15:00,43.04,43.07,43.03,43.04,40345.0,43.04,43.07,43.03,43.04,40345.0
2019-09-19 11:20:00,43.05,43.09,43.04,43.09,30042.0,43.05,43.09,43.04,43.09,30042.0
2019-09-19 11:25:00,43.09,43.14,43.08,43.09,30906.0,43.09,43.14,43.08,43.09,30906.0
2019-09-19 11:30:00,43.1,43.11,43.08,43.11,21556.0,43.1,43.11,43.08,43.11,21556.0
2019-09-19 11:35:00,43.1,43.13,43.09,43.12,39104.0,43.1,43.13,43.09,43.12,39104.0
2019-09-19 11:40:00,43.12,43.12,43.09,43.09,26128.0,43.12,43.12,43.09,43.09,26128.0
2019-09-19 11:45:00,43.09,43.11,43.08,43.11,24817.0,43.09,43.11,43.08,43.11,24817.0
2019-09-19 11:50:00,43.11,43.11,43.05,43.09,28452.0,43.11,43.11,43.05,43.09,28452.0
2019-09-19 11:55:00,43.08,43.11,43.05,43.11,57042.0,43.08,43.11,43.05,43.11,57042.0
2019-09-19 12:00:00,43.11,43.15,43.05,43.07,415572.0,43.11,43.15,43.05,43.07,415572.0
2019-09-19 12:05:00,43.07,43.13,43.06,43.13,37396.0,43.07,43.13,43.06,43.13,37396.0
2019-09-19 12:10:00,43.13,43.13,43.07,43.08,25903.0,43.13,43.13,43.07,43.08,25903.0
2019-09-19 12:15:00,43.08,43.12,43.07,43.09,21784.0,43.08,43.12,43.07,43.09,21784.0
2019-09-19 12:20:00,43.09,43.09,43.07,43.08,14041.0,43.09,43.09,43.07,43.08,14041.0
2019-09-19 12:25:00,43.08,43.1,42.98,43.01,85236.0,43.08,43.1,42.98,43.01,85236.0
2019-09-19 12:30:00,43.0,43.04,43.0,43.04,19325.0,43.0,43.04,43.0,43.04,19325.0
2019-09-19 12:35:00,43.04,43.07,43.03,43.05,27595.0,43.04,43.07,43.03,43.05,27595.0
2019-09-19 12:40:00,43.05,43.06,43.02,43.05,18348.0,43.05,43.06,43.02,43.05,18348.0
2019-09-19 12:45:00,43.05,43.06,42.99,43.01,23737.0,43.05,43.06,42.99,43.01,23737.0
2019-09-19 12:50:00,43.0,43.02,42.9,42.93,107002.0,43.0,43.02,42.9,42.93,107002.0
2019-09-19 12:55:00,42.93,42.94,42.91,42.93,10615.0,42.93,42.94,42.91,42.93,10615.0
2019-09-19 13:00:00,42.93,43.01,42.92,43.0,21393.0,42.93,43.01,42.92,43.0,21393.0
2019-09-19 13:05:00,43.01,43.02,42.9,42.91,412869.0,43.01,43.02,42.9,42.91,412869.0
2019-09-19 13:10:00,42.9,42.91,42.88,42.89,28696.0,42.9,42.91,42.88,42.89,28696.0
2019-09-19 13:15:00,42.89,42.95,42.88,42.95,21056.0,42.89,42.95,42.88,42.95,21056.0
2019-09-19 13:20:00,42.95,42.95,42.9,42.91,61072.0,42.95,42.95,42.9,42.91,61072.0
2019-09-19 13:25:00,42.91,42.91,42.84,42.84,54918.0,42.91,42.91,42.84,42.84,54918.0
2019-09-19 13:30:00,42.84,42.87,42.79,42.86,70915.0,42.84,42.87,42.79,42.86,70915.0
2019-09-19 13:35:00,42.86,42.87,42.82,42.85,25671.0,42.86,42.87,42.82,42.85,25671.0
2019-09-19 13:40:00,42.85,42.85,42.81,42.84,25448.0,42.85,42.85,42.81,42.84,25448.0
2019-09-19 13:45:00,42.83,42.87,42.83,42.87,16262.0,42.83,42.87,42.83,42.87,16262.0
2019-09-19 13:50:00,42.87,42.89,42.86,42.89,22281.0,42.87,42.89,42.86,42.89,22281.0
2019-09-19 13:55:00,42.89,42.89,42.84,42.87,13654.0,42.89,42.89,42.84,42.87,13654.0
2019-09-19 14:00:00,42.87,42.92,42.87,42.91,25344.0,42.87,42.92,42.87,42.91,25344.0
2019-09-19 14:05:00,42.91,42.92,42.88,42.9,14880.0,42.91,42.92,42.88,42.9,14880.0
2019-09-19 14:10:00,42.9,42.95,42.89,42.94,21294.0,42.9,42.95,42.89,42.94,21294.0
2019-09-19 14:15:00,42.93,42.96,42.91,42.96,13341.0,42.93,42.96,42.91,42.96,13341.0
2019-09-19 14:20:00,42.96,42.97,42.91,42.93,24170.0,42.96,42.97,42.91,42.93,24170.0
2019-09-19 14:25:00,42.92,42.98,42.92,42.98,18691.0,42.92,42.98,42.92,42.98,18691.0
2019-09-19 14:30:00,42.97,43.02,42.96,43.0,32795.0,42.97,43.02,42.96,43.0,32795.0
2019-09-19 14:35:00,43.0,43.02,42.96,42.99,18212.0,43.0,43.02,42.96,42.99,18212.0
2019-09-19 14:40:00,43.0,43.03,42.98,43.02,23655.0,43.0,43.03,42.98,43.02,23655.0
2019-09-19 14:45:00,43.02,43.02,42.97,42.99,100046.0,43.02,43.02,42.97,42.99,100046.0
2019-09-19 14:50:00,43.0,43.03,42.99,43.0,27754.0,43.0,43.03,42.99,43.0,27754.0
2019-09-19 14:55:00,43.0,43.03,42.99,43.02,25650.0,43.0,43.03,42.99,43.02,25650.0
2019-09-19 15:00:00,43.02,43.04,42.99,43.02,35807.0,43.02,43.04,42.99,43.02,35807.0
2019-09-19 15:05:00,43.02,43.04,43.0,43.04,22835.0,43.02,43.04,43.0,43.04,22835.0
2019-09-19 15:10:00,43.04,43.05,43.0,43.01,32923.0,43.04,43.05,43.0,43.01,32923.0
2019-09-19 15:15:00,43.01,43.03,42.96,42.96,47096.0,43.01,43.03,42.96,42.96,47096.0
2019-09-19 15:20:00,42.97,42.99,42.94,42.98,61533.0,42.97,42.99,42.94,42.98,61533.0
2019-09-19 15:25:00,42.99,43.0,42.94,42.96,48873.0,42.99,43.0,42.94,42.96,48873.0
2019-09-19 15:30:00,42.96,42.96,42.87,42.92,112633.0,42.96,42.96,42.87,42.92,112633.0
2019-09-19 15:35:00,42.92,42.99,42.91,42.99,76491.0,42.92,42.99,42.91,42.99,76491.0
2019-09-19 15:40:00,42.98,43.01,42.97,43.01,86731.0,42.98,43.01,42.97,43.01,86731.0
2019-09-19 15:45:00,43.0,43.02,42.94,42.96,142357.0,43.0,43.02,42.94,42.96,142357.0
2019-09-19 15:50:00,42.97,42.98,42.94,42.98,164551.0,42.97,42.98,42.94,42.98,164551.0
2019-09-19 15:55:00,42.98,43.1,42.98,43.05,534276.0,42.98,43.1,42.98,43.05,534276.0
2019-09-20 09:30:00,43.29,43.29,43.1,43.1,1563425.0,43.29,43.29,43.1,43.1,1563425.0
2019-09-20 09:35:00,43.1,43.16,43.04,43.1,71132.0,43.1,43.16,43.04,43.1,71132.0
2019-09-20 09:40:00,43.1,43.27,43.1,43.27,72999.0,43.1,43.27,43.1,43.27,72999.0
2019-09-20 09:45:00,43.28,43.35,43.26,43.33,72639.0,43.28,43.35,43.26,43.33,72639.0
2019-09-20 09:50:00,43.35,43.39,43.26,43.28,26896.0,43.35,43.39,43.26,43.28,26896.0
2019-09-20 09:55:00,43.27,43.3,43.19,43.19,25031.0,43.27,43.3,43.19,43.19,25031.0
2019-09-20 10:00:00,43.2,43.28,43.16,43.26,33194.0,43.2,43.28,43.16,43.26,33194.0
2019-09-20 10:05:00,43.26,43.36,43.22,43.3,20073.0,43.26,43.36,43.22,43.3,20073.0
2019-09-20 10:10:00,43.3,43.33,43.18,43.18,35638.0,43.3,43.33,43.18,43.18,35638.0
2019-09-20 10:15:00,43.18,43.24,43.12,43.22,30830.0,43.18,43.24,43.12,43.22,30830.0
2019-09-20 10:20:00,43.21,43.23,43.18,43.2,18886.0,43.21,43.23,43.18,43.2,18886.0
2019-09-20 10:25:00,43.2,43.23,43.17,43.19,17249.0,43.2,43.23,43.17,43.19,17249.0
2019-09-20 10:30:00,43.19,43.21,43.15,43.16,46159.0,43.19,43.21,43.15,43.16,46159.0
2019-09-20 10:35:00,43.16,43.16,43.09,43.11,60824.0,43.16,43.16,43.09,43.11,60824.0
2019-09-20 10:40:00,43.11,43.11,42.99,43.05,136454.0,43.11,43.11,42.99,43.05,136454.0
2019-09-20 10:45:00,43.05,43.12,43.04,43.05,30149.0,43.05,43.12,43.04,43.05,30149.0
2019-09-20 10:50:00,43.05,43.11,43.01,43.05,27857.0,43.05,43.11,43.01,43.05,27857.0
2019-09-20 10:55:00,43.05,43.16,43.04,43.16,42273.0,43.05,43.16,43.04,43.16,42273.0
2019-09-20 11:00:00,43.16,43.16,43.09,43.11,17594.0,43.16,43.16,43.09,43.11,17594.0
2019-09-20 11:05:00,43.11,43.14,43.08,43.11,17269.0,43.11,43.14,43.08,43.11,17269.0
2019-09-20 11:10:00,43.11,43.17,43.08,43.15,22054.0,43.11,43.17,43.08,43.15,22054.0
2019-09-20 11:15:00,43.15,43.16,43.1,43.13,38962.0,43.15,43.16,43.1,43.13,38962.0
2019-09-20 11:20:00,43.13,43.18,43.12,43.13,20528.0,43.13,43.18,43.12,43.13,20528.0
2019-09-20 11:25:00,43.13,43.14,43.1,43.12,23836.0,43.13,43.14,43.1,43.12,23836.0
2019-09-20 11:30:00,43.12,43.14,43.11,43.14,15155.0,43.12,43.14,43.11,43.14,15155.0
2019-09-20 11:35:00,43.14,43.18,43.13,43.17,19148.0,43.14,43.18,43.13,43.17,19148.0
2019-09-20 11:40:00,43.17,43.17,43.09,43.12,36223.0,43.17,43.17,43.09,43.12,36223.0
2019-09-20 11:45:00,43.12,43.15,43.11,43.13,20464.0,43.12,43.15,43.11,43.13,20464.0
2019-09-20 11:50:00,43.13,43.16,43.12,43.14,13780.0,43.13,43.16,43.12,43.14,13780.0
2019-09-20 11:55:00,43.14,43.18,43.12,43.15,41003.0,43.14,43.18,43.12,43.15,41003.0
2019-09-20 12:00:00,43.15,43.15,43.12,43.14,15215.0,43.15,43.15,43.12,43.14,15215.0
2019-09-20 12:05:00,43.14,43.16,43.12,43.15,20752.0,43.14,43.16,43.12,43.15,20752.0
2019-09-20 12:10:00,43.15,43.17,43.12,43.14,20911.0,43.15,43.17,43.12,43.14,20911.0
2019-09-20 12:15:00,43.14,43.14,43.11,43.12,21231.0,43.14,43.14,43.11,43.12,21231.0
2019-09-20 12:20:00,43.12,43.14,43.1,43.12,23016.0,43.12,43.14,43.1,43.12,23016.0
2019-09-20 12:25:00,43.11,43.12,43.09,43.12,62008.0,43.11,43.12,43.09,43.12,62008.0
2019-09-20 12:30:00,43.12,43.12,43.05,43.05,29603.0,43.12,43.12,43.05,43.05,29603.0
2019-09-20 12:35:00,43.05,43.06,43.0,43.02,18618.0,43.05,43.06,43.0,43.02,18618.0
2019-09-20 12:40:00,43.02,43.05,43.0,43.05,17095.0,43.02,43.05,43.0,43.05,17095.0
2019-09-20 12:45:00,43.05,43.07,43.04,43.07,14962.0,43.05,43.07,43.04,43.07,14962.0
2019-09-20 12:50:00,43.06,43.07,43.03,43.07,15806.0,43.06,43.07,43.03,43.07,15806.0
2019-09-20 12:55:00,43.06,43.09,43.06,43.09,9415.0,43.06,43.09,43.06,43.09,9415.0
2019-09-20 13:00:00,43.09,43.11,43.08,43.11,17091.0,43.09,43.11,43.08,43.11,17091.0
2019-09-20 13:05:00,43.12,43.14,43.11,43.13,11924.0,43.12,43.14,43.11,43.13,11924.0
2019-09-20 13:10:00,43.14,43.14,42.93,42.93,106175.0,43.14,43.14,42.93,42.93,106175.0
2019-09-20 13:15:00,42.91,42.99,42.85,42.97,119470.0,42.91,42.99,42.85,42.97,119470.0
2019-09-20 13:20:00,42.96,43.0,42.93,42.95,42842.0,42.96,43.0,42.93,42.95,42842.0
2019-09-20 13:25:00,42.95,42.96,42.92,42.95,21483.0,42.95,42.96,42.92,42.95,21483.0
2019-09-20 13:30:00,42.95,42.97,42.9,42.91,51811.0,42.95,42.97,42.9,42.91,51811.0
2019-09-20 13:35:00,42.92,42.97,42.92,42.96,22162.0,42.92,42.97,42.92,42.96,22162.0
2019-09-20 13:40:00,42.95,43.05,42.94,43.03,59242.0,42.95,43.05,42.94,43.03,59242.0
2019-09-20 13:45:00,43.04,43.05,42.97,42.98,21486.0,43.04,43.05,42.97,42.98,21486.0
2019-09-20 13:50:00,42.97,43.0,42.96,42.98,29022.0,42.97,43.0,42.96,42.98,29022.0
2019-09-20 13:55:00,42.97,43.09,42.97,43.06,30026.0,42.97,43.09,42.97,43.06,30026.0
2019-09-20 14:00:00,43.07,43.16,43.07,43.15,42685.0,43.07,43.16,43.07,43.15,42685.0
2019-09-20 14:05:00,43.15,43.17,43.04,43.07,31312.0,43.15,43.17,43.04,43.07,31312.0
2019-09-20 14:10:00,43.06,43.08,43.03,43.05,25169.0,43.06,43.08,43.03,43.05,25169.0
2019-09-20 14:15:00,43.05,43.08,43.02,43.04,18372.0,43.05,43.08,43.02,43.04,18372.0
2019-09-20 14:20:00,43.04,43.08,43.02,43.05,21947.0,43.04,43.08,43.02,43.05,21947.0
2019-09-20 14:25:00,43.05,43.09,43.03,43.08,27596.0,43.05,43.09,43.03,43.08,27596.0
2019-09-20 14:30:00,43.08,43.09,43.06,43.08,21396.0,43.08,43.09,43.06,43.08,21396.0
2019-09-20 14:35:00,43.08,43.11,43.07,43.09,16897.0,43.08,43.11,43.07,43.09,16897.0
2019-09-20 14:40:00,43.09,43.14,43.08,43.14,57532.0,43.09,43.14,43.08,43.14,57532.0
2019-09-20 14:45:00,43.14,43.14,43.09,43.14,32183.0,43.14,43.14,43.09,43.14,32183.0
2019-09-20 14:50:00,43.13,43.14,43.11,43.13,15257.0,43.13,43.14,43.11,43.13,15257.0
2019-09-20 14:55:00,43.12,43.16,43.11,43.16,28513.0,43.12,43.16,43.11,43.16,28513.0
2019-09-20 15:00:00,43.16,43.26,43.14,43.25,51103.0,43.16,43.26,43.14,43.25,51103.0
2019-09-20 15:05:00,43.25,43.25,43.17,43.18,38947.0,43.25,43.25,43.17,43.18,38947.0
2019-09-20 15:10:00,43.18,43.22,43.15,43.22,47182.0,43.18,43.22,43.15,43.22,47182.0
2019-09-20 15:15:00,43.22,43.29,43.2,43.29,27435.0,43.22,43.29,43.2,43.29,27435.0
2019-09-20 15:20:00,43.29,43.31,43.26,43.29,41270.0,43.29,43.31,43.26,43.29,41270.0
2019-09-20 15:25:00,43.28,43.35,43.28,43.34,46901.0,43.28,43.35,43.28,43.34,46901.0
2019-09-20 15:30:00,43.35,43.35,43.24,43.28,68043.0,43.35,43.35,43.24,43.28,68043.0
2019-09-20 15:35:00,43.28,43.32,43.26,43.28,112579.0,43.28,43.32,43.26,43.28,112579.0
2019-09-20 15:40:00,43.28,43.33,43.27,43.28,92629.0,43.28,43.33,43.27,43.28,92629.0
2019-09-20 15:45:00,43.29,43.31,43.23,43.24,194046.0,43.29,43.31,43.23,43.24,194046.0
2019-09-20 15:50:00,43.23,43.37,43.23,43.33,205380.0,43.23,43.37,43.23,43.33,205380.0
2019-09-20 15:55:00,43.32,43.4,43.27,43.29,455798.0,43.32,43.4,43.27,43.29,455798.0
2019-09-23 09:30:00,43.1,43.36,42.89,42.94,99273.0,43.1,43.36,42.89,42.94,99273.0
2019-09-23 09:35:00,42.95,43.14,42.93,43.11,38875.0,42.95,43.14,42.93,43.11,38875.0
2019-09-23 09:40:00,43.11,43.31,43.09,43.3,25973.0,43.11,43.31,43.09,43.3,25973.0
2019-09-23 09:45:00,43.33,43.33,43.22,43.29,27896.0,43.33,43.33,43.22,43.29,27896.0
2019-09-23 09:50:00,43.29,43.35,43.27,43.33,43287.0,43.29,43.35,43.27,43.33,43287.0
2019-09-23 09:55:00,43.33,43.37,43.23,43.23,26582.0,43.33,43.37,43.23,43.23,26582.0
2019-09-23 10:00:00,43.23,43.29,43.17,43.21,172976.0,43.23,43.29,43.17,43.21,172976.0
2019-09-23 10:05:00,43.2,43.28,43.15,43.27,18885.0,43.2,43.28,43.15,43.27,18885.0
2019-09-23 10:10:00,43.28,43.34,43.27,43.31,16107.0,43.28,43.34,43.27,43.31,16107.0
2019-09-23 10:15:00,43.32,43.34,43.2,43.21,15805.0,43.32,43.34,43.2,43.21,15805.0
2019-09-23 10:20:00,43.2,43.24,43.14,43.22,124464.0,43.2,43.24,43.14,43.22,124464.0
2019-09-23 10:25:00,43.21,43.21,43.14,43.19,15701.0,43.21,43.21,43.14,43.19,15701.0
2019-09-23 10:30:00,43.19,43.21,43.15,43.18,15475.0,43.19,43.21,43.15,43.18,15475.0
2019-09-23 10:35:00,43.18,43.22,43.14,43.14,12068.0,43.18,43.22,43.14,43.14,12068.0
2019-09-23 10:40:00,43.14,43.18,43.13,43.17,25933.0,43.14,43.18,43.13,43.17,25933.0
2019-09-23 10:45:00,43.16,43.27,43.16,43.25,37736.0,43.16,43.27,43.16,43.25,37736.0
2019-09-23 10:50:00,43.24,43.26,43.14,43.16,37136.0,43.24,43.26,43.14,43.16,37136.0
2019-09-23 10:55:00,43.17,43.2,43.13,43.14,18235.0,43.17,43.2,43.13,43.14,18235.0
2019-09-23 11:00:00,43.14,43.25,43.14,43.23,37346.0,43.14,43.25,43.14,43.23,37346.0
2019-09-23 11:05:00,43.22,43.23,43.16,43.18,94699.0,43.22,43.23,43.16,43.18,94699.0
2019-09-23 11:10:00,43.18,43.21,43.13,43.14,25990.0,43.18,43.21,43.13,43.14,25990.0
2019-09-23 11:15:00,43.14,43.19,43.14,43.19,10190.0,43.14,43.19,43.14,43.19,10190.0
2019-09-23 11:20:00,43.19,43.23,43.18,43.23,29148.0,43.19,43.23,43.18,43.23,29148.0
2019-09-23 11:25:00,43.23,43.24,43.17,43.2,158747.0,43.23,43.24,43.17,43.2,158747.0
2019-09-23 11:30:00,43.2,43.29,43.18,43.27,40457.0,43.2,43.29,43.18,43.27,40457.0
2019-09-23 11:35:00,43.27,43.3,43.24,43.26,14523.0,43.27,43.3,43.24,43.26,14523.0
2019-09-23 11:40:00,43.26,43.31,43.25,43.31,9024.0,43.26,43.31,43.25,43.31,9024.0
2019-09-23 11:45:00,43.3,43.33,43.29,43.32,16839.0,43.3,43.33,43.29,43.32,16839.0
2019-09-23 11:50:00,43.31,43.38,43.29,43.38,18891.0,43.31,43.38,43.29,43.38,18891.0
2019-09-23 11:55:00,43.37,43.38,43.32,43.34,17733.0,43.37,43.38,43.32,43.34,17733.0
2019-09-23 12:00:00,43.33,43.34,43.26,43.29,49714.0,43.33,43.34,43.26,43.29,49714.0
2019-09-23 12:05:00,43.3,43.33,43.27,43.29,32769.0,43.3,43.33,43.27,43.29,32769.0
2019-09-23 12:10:00,43.3,43.32,43.27,43.29,13607.0,43.3,43.32,43.27,43.29,13607.0
2019-09-23 12:15:00,43.29,43.3,43.28,43.3,18460.0,43.29,43.3,43.28,43.3,18460.0
2019-09-23 12:20:00,43.3,43.31,43.28,43.29,39705.0,43.3,43.31,43.28,43.29,39705.0
2019-09-23 12:25:00,43.29,43.29,43.25,43.26,38382.0,43.29,43.29,43.25,43.26,38382.0
2019-09-23 12:30:00,43.26,43.31,43.26,43.31,21137.0,43.26,43.31,43.26,43.31,21137.0
2019-09-23 12:35:00,43.3,43.33,43.29,43.33,17604.0,43.3,43.33,43.29,43.33,17604.0
2019-09-23 12:40:00,43.33,43.34,43.3,43.34,14524.0,43.33,43.34,43.3,43.34,14524.0
2019-09-23 12:45:00,43.34,43.35,43.31,43.32,19914.0,43.34,43.35,43.31,43.32,19914.0
2019-09-23 12:50:00,43.31,43.32,43.28,43.31,18560.0,43.31,43.32,43.28,43.31,18560.0
2019-09-23 12:55:00,43.3,43.31,43.25,43.26,13584.0,43.3,43.31,43.25,43.26,13584.0
2019-09-23 13:00:00,43.27,43.28,43.23,43.27,22284.0,43.27,43.28,43.23,43.27,22284.0
2019-09-23 13:05:00,43.27,43.27,43.24,43.26,12399.0,43.27,43.27,43.24,43.26,12399.0
2019-09-23 13:10:00,43.27,43.28,43.25,43.27,53399.0,43.27,43.28,43.25,43.27,53399.0
2019-09-23 13:15:00,43.27,43.29,43.27,43.29,14215.0,43.27,43.29,43.27,43.29,14215.0
2019-09-23 13:20:00,43.29,43.32,43.27,43.3,129430.0,43.29,43.32,43.27,43.3,129430.0
2019-09-23 13:25:00,43.3,43.33,43.27,43.33,14237.0,43.3,43.33,43.27,43.33,14237.0
2019-09-23 13:30:00,43.32,43.34,43.28,43.29,13732.0,43.32,43.34,43.28,43.29,13732.0
2019-09-23 13:35:00,43.29,43.29,43.23,43.25,11127.0,43.29,43.29,43.23,43.25,11127.0
2019-09-23 13:40:00,43.25,43.27,43.23,43.27,14275.0,43.25,43.27,43.23,43.27,14275.0
2019-09-23 13:45:00,43.27,43.27,43.22,43.23,14858.0,43.27,43.27,43.22,43.23,14858.0
2019-09-23 13:50:00,43.22,43.24,43.2,43.21,14667.0,43.22,43.24,43.2,43.21,14667.0
2019-09-23 13:55:00,43.2,43.22,43.19,43.2,6647.0,43.2,43.22,43.19,43.2,6647.0
2019-09-23 14:00:00,43.2,43.21,43.16,43.17,9547.0,43.2,43.21,43.16,43.17,9547.0
2019-09-23 14:05:00,43.18,43.2,43.18,43.18,13207.0,43.18,43.2,43.18,43.18,13207.0
2019-09-23 14:10:00,43.18,43.18,43.16,43.16,14242.0,43.18,43.18,43.16,43.16,14242.0
2019-09-23 14:15:00,43.17,43.19,43.16,43.19,14509.0,43.17,43.19,43.16,43.19,14509.0
2019-09-23 14:20:00,43.18,43.22,43.17,43.22,17359.0,43.18,43.22,43.17,43.22,17359.0
2019-09-23 14:25:00,43.22,43.22,43.18,43.19,8245.0,43.22,43.22,43.18,43.19,8245.0
2019-09-23 14:30:00,43.19,43.2,43.16,43.19,36999.0,43.19,43.2,43.16,43.19,36999.0
2019-09-23 14:35:00,43.18,43.2,43.18,43.2,12453.0,43.18,43.2,43.18,43.2,12453.0
2019-09-23 14:40:00,43.2,43.21,43.15,43.19,55529.0,43.2,43.21,43.15,43.19,55529.0
2019-09-23 14:45:00,43.2,43.24,43.18,43.23,16650.0,43.2,43.24,43.18,43.23,16650.0
2019-09-23 14:50:00,43.24,43.28,43.24,43.26,20063.0,43.24,43.28,43.24,43.26,20063.0
2019-09-23 14:55:00,43.25,43.28,43.23,43.24,26003.0,43.25,43.28,43.23,43.24,26003.0
2019-09-23 15:00:00,43.24,43.29,43.24,43.29,19455.0,43.24,43.29,43.24,43.29,19455.0
2019-09-23 15:05:00,43.29,43.34,43.27,43.31,36719.0,43.29,43.34,43.27,43.31,36719.0
2019-09-23 15:10:00,43.32,43.33,43.31,43.32,20891.0,43.32,43.33,43.31,43.32,20891.0
2019-09-23 15:15:00,43.31,43.33,43.3,43.33,23077.0,43.31,43.33,43.3,43.33,23077.0
2019-09-23 15:20:00,43.33,43.34,43.3,43.32,32579.0,43.33,43.34,43.3,43.32,32579.0
2019-09-23 15:25:00,43.31,43.32,43.29,43.3,25904.0,43.31,43.32,43.29,43.3,25904.0
2019-09-23 15:30:00,43.3,43.31,43.24,43.27,57192.0,43.3,43.31,43.24,43.27,57192.0
2019-09-23 15:35:00,43.27,43.27,43.21,43.21,40933.0,43.27,43.27,43.21,43.21,40933.0
2019-09-23 15:40:00,43.22,43.24,43.21,43.23,73841.0,43.22,43.24,43.21,43.23,73841.0
2019-09-23 15:45:00,43.23,43.26,43.21,43.23,113219.0,43.23,43.26,43.21,43.23,113219.0
2019-09-23 15:50:00,43.22,43.25,43.18,43.19,107780.0,43.22,43.25,43.18,43.19,107780.0
2019-09-23 15:55:00,43.18,43.2,43.13,43.15,242476.0,43.18,43.2,43.13,43.15,242476.0
2019-09-24 09:30:00,43.45,43.5,43.31,43.39,69212.0,43.45,43.5,43.31,43.39,69212.0
2019-09-24 09:35:00,43.41,43.62,43.39,43.58,53196.0,43.41,43.62,43.39,43.58,53196.0
2019-09-24 09:40:00,43.57,43.65,43.55,43.55,53259.0,43.57,43.65,43.55,43.55,53259.0
2019-09-24 09:45:00,43.54,43.56,43.5,43.5,17773.0,43.54,43.56,43.5,43.5,17773.0
2019-09-24 09:50:00,43.5,43.56,43.44,43.5,24720.0,43.5,43.56,43.44,43.5,24720.0
2019-09-24 09:55:00,43.51,43.56,43.42,43.43,38023.0,43.51,43.56,43.42,43.43,38023.0
2019-09-24 10:00:00,43.42,43.46,43.39,43.46,26884.0,43.42,43.46,43.39,43.46,26884.0
2019-09-24 10:05:00,43.44,43.46,43.35,43.44,101849.0,43.44,43.46,43.35,43.44,101849.0
2019-09-24 10:10:00,43.45,43.45,43.32,43.37,110713.0,43.45,43.45,43.32,43.37,110713.0
2019-09-24 10:15:00,43.36,43.39,43.28,43.28,401114.0,43.36,43.39,43.28,43.28,401114.0
2019-09-24 10:20:00,43.29,43.37,43.18,43.19,164981.0,43.29,43.37,43.18,43.19,164981.0
2019-09-24 10:25:00,43.2,43.29,43.19,43.2,108622.0,43.2,43.29,43.19,43.2,108622.0
2019-09-24 10:30:00,43.2,43.29,43.18,43.26,56136.0,43.2,43.29,43.18,43.26,56136.0
2019-09-24 10:35:00,43.26,43.29,43.2,43.2,131239.0,43.26,43.29,43.2,43.2,131239.0
2019-09-24 10:40:00,43.2,43.25,43.19,43.22,33348.0,43.2,43.25,43.19,43.22,33348.0
2019-09-24 10:45:00,43.22,43.26,43.17,43.23,121081.0,43.22,43.26,43.17,43.23,121081.0
2019-09-24 10:50:00,43.24,43.29,43.23,43.23,52180.0,43.24,43.29,43.23,43.23,52180.0
2019-09-24 10:55:00,43.23,43.25,43.13,43.14,108438.0,43.23,43.25,43.13,43.14,108438.0
2019-09-24 11:00:00,43.14,43.16,43.08,43.09,48498.0,43.14,43.16,43.08,43.09,48498.0
2019-09-24 11:05:00,43.09,43.1,43.03,43.07,84583.0,43.09,43.1,43.03,43.07,84583.0
2019-09-24 11:10:00,43.06,43.08,43.04,43.07,77513.0,43.06,43.08,43.04,43.07,77513.0
2019-09-24 11:15:00,43.07,43.09,42.85,42.89,202885.0,43.07,43.09,42.85,42.89,202885.0
2019-09-24 11:20:00,42.9,42.97,42.87,42.93,65977.0,42.9,42.97,42.87,42.93,65977.0
2019-09-24 11:25:00,42.94,42.99,42.89,42.94,111027.0,42.94,42.99,42.89,42.94,111027.0
2019-09-24 11:30:00,42.95,42.95,42.88,42.89,45931.0,42.95,42.95,42.88,42.89,45931.0
2019-09-24 11:35:00,42.88,42.88,42.74,42.77,58124.0,42.88,42.88,42.74,42.77,58124.0
2019-09-24 11:40:00,42.78,42.83,42.7,42.7,40213.0,42.78,42.83,42.7,42.7,40213.0
2019-09-24 11:45:00,42.71,42.81,42.71,42.77,42150.0,42.71,42.81,42.71,42.77,42150.0
2019-09-24 11:50:00,42.77,42.79,42.56,42.63,144528.0,42.77,42.79,42.56,42.63,144528.0
2019-09-24 11:55:00,42.63,42.64,42.57,42.6,36638.0,42.63,42.64,42.57,42.6,36638.0
2019-09-24 12:00:00,42.59,42.67,42.57,42.67,37318.0,42.59,42.67,42.57,42.67,37318.0
2019-09-24 12:05:00,42.67,42.71,42.67,42.7,12761.0,42.67,42.71,42.67,42.7,12761.0
2019-09-24 12:10:00,42.7,42.73,42.69,42.73,8808.0,42.7,42.73,42.69,42.73,8808.0
2019-09-24 12:15:00,42.72,42.74,42.64,42.65,61781.0,42.72,42.74,42.64,42.65,61781.0
2019-09-24 12:20:00,42.65,42.67,42.42,42.47,86592.0,42.65,42.67,42.42,42.47,86592.0
2019-09-24 12:25:00,42.46,42.49,42.34,42.39,71889.0,42.46,42.49,42.34,42.39,71889.0
2019-09-24 12:30:00,42.4,42.4,42.32,42.35,34221.0,42.4,42.4,42.32,42.35,34221.0
2019-09-24 12:35:00,42.35,42.37,42.22,42.23,27607.0,42.35,42.37,42.22,42.23,27607.0
2019-09-24 12:40:00,42.24,42.26,42.06,42.17,199815.0,42.24,42.26,42.06,42.17,199815.0
2019-09-24 12:45:00,42.17,42.18,42.13,42.17,81269.0,42.17,42.18,42.13,42.17,81269.0
2019-09-24 12:50:00,42.17,42.22,42.15,42.16,29341.0,42.17,42.22,42.15,42.16,29341.0
2019-09-24 12:55:00,42.16,42.21,42.16,42.21,22771.0,42.16,42.21,42.16,42.21,22771.0
2019-09-24 13:00:00,42.2,42.23,42.05,42.21,143521.0,42.2,42.23,42.05,42.21,143521.0
2019-09-24 13:05:00,42.22,42.34,42.21,42.26,31009.0,42.22,42.34,42.21,42.26,31009.0
2019-09-24 13:10:00,42.26,42.27,42.18,42.22,25291.0,42.26,42.27,42.18,42.22,25291.0
2019-09-24 13:15:00,42.23,42.24,42.17,42.19,34603.0,42.23,42.24,42.17,42.19,34603.0
2019-09-24 13:20:00,42.2,42.21,42.14,42.16,65653.0,42.2,42.21,42.14,42.16,65653.0
2019-09-24 13:25:00,42.16,42.24,42.16,42.21,26359.0,42.16,42.24,42.16,42.21,26359.0
2019-09-24 13:30:00,42.21,42.35,42.2,42.34,51164.0,42.21,42.35,42.2,42.34,51164.0
2019-09-24 13:35:00,42.33,42.39,42.31,42.34,40188.0,42.33,42.39,42.31,42.34,40188.0
2019-09-24 13:40:00,42.34,42.37,42.31,42.34,23899.0,42.34,42.37,42.31,42.34,23899.0
2019-09-24 13:45:00,42.35,42.35,42.32,42.33,14112.0,42.35,42.35,42.32,42.33,14112.0
2019-09-24 13:50:00,42.32,42.35,42.25,42.25,16412.0,42.32,42.35,42.25,42.25,16412.0
2019-09-24 13:55:00,42.25,42.28,42.22,42.25,16301.0,42.25,42.28,42.22,42.25,16301.0
2019-09-24 14:00:00,42.24,42.24,42.19,42.2,17276.0,42.24,42.24,42.19,42.2,17276.0
2019-09-24 14:05:00,42.18,42.2,42.17,42.18,12122.0,42.18,42.2,42.17,42.18,12122.0
2019-09-24 14:10:00,42.17,42.44,42.15,42.32,132814.0,42.17,42.44,42.15,42.32,132814.0
2019-09-24 14:15:00,42.32,42.45,42.27,42.44,98957.0,42.32,42.45,42.27,42.44,98957.0
2019-09-24 14:20:00,42.44,42.45,42.37,42.38,28833.0,42.44,42.45,42.37,42.38,28833.0
2019-09-24 14:25:00,42.38,42.39,42.35,42.36,24375.0,42.38,42.39,42.35,42.36,24375.0
2019-09-24 14:30:00,42.37,42.37,42.31,42.31,18922.0,42.37,42.37,42.31,42.31,18922.0
2019-09-24 14:35:00,42.32,42.37,42.19,42.25,68709.0,42.32,42.37,42.19,42.25,68709.0
2019-09-24 14:40:00,42.25,42.25,42.19,42.24,23418.0,42.25,42.25,42.19,42.24,23418.0
2019-09-24 14:45:00,42.24,42.29,42.22,42.29,18980.0,42.24,42.29,42.22,42.29,18980.0
2019-09-24 14:50:00,42.28,42.31,42.26,42.29,38120.0,42.28,42.31,42.26,42.29,38120.0
2019-09-24 14:55:00,42.28,42.32,42.27,42.29,37953.0,42.28,42.32,42.27,42.29,37953.0
2019-09-24 15:00:00,42.29,42.29,42.26,42.29,32498.0,42.29,42.29,42.26,42.29,32498.0
2019-09-24 15:05:00,42.3,42.32,42.28,42.28,28095.0,42.3,42.32,42.28,42.28,28095.0
2019-09-24 15:10:00,42.28,42.3,42.25,42.29,32993.0,42.28,42.3,42.25,42.29,32993.0
2019-09-24 15:15:00,42.29,42.29,42.26,42.27,25805.0,42.29,42.29,42.26,42.27,25805.0
2019-09-24 15:20:00,42.27,42.28,42.18,42.21,31526.0,42.27,42.28,42.18,42.21,31526.0
2019-09-24 15:25:00,42.21,42.24,42.19,42.23,37241.0,42.21,42.24,42.19,42.23,37241.0
2019-09-24 15:30:00,42.22,42.23,42.15,42.17,34420.0,42.22,42.23,42.15,42.17,34420.0
2019-09-24 15:35:00,42.17,42.2,42.15,42.18,50675.0,42.17,42.2,42.15,42.18,50675.0
2019-09-24 15:40:00,42.18,42.18,42.15,42.16,68603.0,42.18,42.18,42.15,42.16,68603.0
2019-09-24 15:45:00,42.16,42.3,42.14,42.27,220691.0,42.16,42.3,42.14,42.27,220691.0
2019-09-24 15:50:00,42.27,42.36,42.23,42.34,188596.0,42.27,42.36,42.23,42.34,188596.0
2019-09-24 15:55:00,42.35,42.35,42.26,42.33,260876.0,42.35,42.35,42.26,42.33,260876.0
2019-09-25 09:30:00,42.34,42.55,42.34,42.55,97803.0,42.34,42.55,42.34,42.55,97803.0
2019-09-25 09:35:00,42.55,42.55,42.38,42.39,39092.0,42.55,42.55,42.38,42.39,39092.0
2019-09-25 09:40:00,42.38,42.49,42.38,42.44,48755.0,42.38,42.49,42.38,42.44,48755.0
2019-09-25 09:45:00,42.44,42.44,42.31,42.33,42943.0,42.44,42.44,42.31,42.33,42943.0
2019-09-25 09:50:00,42.3,42.36,42.26,42.33,90606.0,42.3,42.36,42.26,42.33,90606.0
2019-09-25 09:55:00,42.32,42.35,42.25,42.25,19599.0,42.32,42.35,42.25,42.25,19599.0
2019-09-25 10:00:00,42.27,42.28,42.08,42.23,120468.0,42.27,42.28,42.08,42.23,120468.0
2019-09-25 10:05:00,42.21,42.33,42.19,42.22,102631.0,42.21,42.33,42.19,42.22,102631.0
2019-09-25 10:10:00,42.22,42.29,42.11,42.16,42246.0,42.22,42.29,42.11,42.16,42246.0
2019-09-25 10:15:00,42.16,42.19,42.09,42.14,53306.0,42.16,42.19,42.09,42.14,53306.0
2019-09-25 10:20:00,42.12,42.19,42.1,42.14,24904.0,42.12,42.19,42.1,42.14,24904.0
2019-09-25 10:25:00,42.14,42.21,42.14,42.21,7378.0,42.14,42.21,42.14,42.21,7378.0
2019-09-25 10:30:00,42.22,42.24,42.16,42.18,14613.0,42.22,42.24,42.16,42.18,14613.0
2019-09-25 10:35:00,42.17,42.24,42.16,42.23,25836.0,42.17,42.24,42.16,42.23,25836.0
2019-09-25 10:40:00,42.23,42.25,42.18,42.18,20508.0,42.23,42.25,42.18,42.18,20508.0
2019-09-25 10:45:00,42.17,42.2,42.14,42.16,15122.0,42.17,42.2,42.14,42.16,15122.0
2019-09-25 10:50:00,42.16,42.32,42.11,42.27,29681.0,42.16,42.32,42.11,42.27,29681.0
2019-09-25 10:55:00,42.27,42.32,42.26,42.28,12015.0,42.27,42.32,42.26,42.28,12015.0
2019-09-25 11:00:00,42.28,42.34,42.28,42.31,8693.0,42.28,42.34,42.28,42.31,8693.0
2019-09-25 11:05:00,42.32,42.36,42.28,42.33,17428.0,42.32,42.36,42.28,42.33,17428.0
2019-09-25 11:10:00,42.32,42.34,42.3,42.32,16555.0,42.32,42.34,42.3,42.32,16555.0
2019-09-25 11:15:00,42.32,42.36,42.29,42.31,10647.0,42.32,42.36,42.29,42.31,10647.0
2019-09-25 11:20:00,42.33,42.37,42.32,42.33,9962.0,42.33,42.37,42.32,42.33,9962.0
2019-09-25 11:25:00,42.33,42.34,42.22,42.23,374219.0,42.33,42.34,42.22,42.23,374219.0
2019-09-25 11:30:00,42.23,42.24,42.07,42.09,56528.0,42.23,42.24,42.07,42.09,56528.0
2019-09-25 11:35:00,42.1,42.16,42.09,42.16,56156.0,42.1,42.16,42.09,42.16,56156.0
2019-09-25 11:40:00,42.16,42.17,42.07,42.09,22272.0,42.16,42.17,42.07,42.09,22272.0
2019-09-25 11:45:00,42.1,42.12,42.07,42.08,26645.0,42.1,42.12,42.07,42.08,26645.0
2019-09-25 11:50:00,42.07,42.09,41.99,42.03,27315.0,42.07,42.09,41.99,42.03,27315.0
2019-09-25 11:55:00,42.04,42.07,42.01,42.05,15323.0,42.04,42.07,42.01,42.05,15323.0
2019-09-25 12:00:00,42.06,42.07,42.03,42.05,11917.0,42.06,42.07,42.03,42.05,11917.0
2019-09-25 12:05:00,42.06,42.17,42.05,42.15,19455.0,42.06,42.17,42.05,42.15,19455.0
2019-09-25 12:10:00,42.14,42.15,42.1,42.13,13677.0,42.14,42.15,42.1,42.13,13677.0
2019-09-25 12:15:00,42.13,42.14,42.07,42.1,12096.0,42.13,42.14,42.07,42.1,12096.0
2019-09-25 12:20:00,42.1,42.12,42.07,42.07,13630.0,42.1,42.12,42.07,42.07,13630.0
2019-09-25 12:25:00,42.08,42.12,42.08,42.11,10688.0,42.08,42.12,42.08,42.11,10688.0
2019-09-25 12:30:00,42.11,42.12,42.08,42.09,17903.0,42.11,42.12,42.08,42.09,17903.0
2019-09-25 12:35:00,42.09,42.13,42.09,42.12,12385.0,42.09,42.13,42.09,42.12,12385.0
2019-09-25 12:40:00,42.12,42.12,42.09,42.12,9155.0,42.12,42.12,42.09,42.12,9155.0
2019-09-25 12:45:00,42.12,42.15,42.1,42.11,14849.0,42.12,42.15,42.1,42.11,14849.0
2019-09-25 12:50:00,42.11,42.11,42.07,42.1,16028.0,42.11,42.11,42.07,42.1,16028.0
2019-09-25 12:55:00,42.09,42.16,42.07,42.09,24184.0,42.09,42.16,42.07,42.09,24184.0
2019-09-25 13:00:00,42.09,42.13,42.08,42.11,11780.0,42.09,42.13,42.08,42.11,11780.0
2019-09-25 13:05:00,42.11,42.15,42.11,42.13,8641.0,42.11,42.15,42.11,42.13,8641.0
2019-09-25 13:10:00,42.13,42.16,42.12,42.16,11080.0,42.13,42.16,42.12,42.16,11080.0
2019-09-25 13:15:00,42.16,42.16,42.11,42.12,10335.0,42.16,42.16,42.11,42.12,10335.0
2019-09-25 13:20:00,42.11,42.15,42.11,42.13,9471.0,42.11,42.15,42.11,42.13,9471.0
2019-09-25 13:25:00,42.12,42.13,42.09,42.09,6830.0,42.12,42.13,42.09,42.09,6830.0
2019-09-25 13:30:00,42.09,42.12,42.08,42.09,14595.0,42.09,42.12,42.08,42.09,14595.0
2019-09-25 13:35:00,42.09,42.11,42.07,42.07,10679.0,42.09,42.11,42.07,42.07,10679.0
2019-09-25 13:40:00,42.08,42.08,42.05,42.06,16850.0,42.08,42.08,42.05,42.06,16850.0
2019-09-25 13:45:00,42.06,42.08,42.04,42.04,20182.0,42.06,42.08,42.04,42.04,20182.0
2019-09-25 13:50:00,42.03,42.03,41.96,42.03,49375.0,42.03,42.03,41.96,42.03,49375.0
2019-09-25 13:55:00,42.02,42.05,42.01,42.02,10793.0,42.02,42.05,42.01,42.02,10793.0
2019-09-25 14:00:00,42.02,42.09,42.02,42.06,27620.0,42.02,42.09,42.02,42.06,27620.0
2019-09-25 14:05:00,42.05,42.1,42.05,42.07,16630.0,42.05,42.1,42.05,42.07,16630.0
2019-09-25 14:10:00,42.08,42.11,42.06,42.08,18856.0,42.08,42.11,42.06,42.08,18856.0
2019-09-25 14:15:00,42.08,42.09,42.03,42.09,14906.0,42.08,42.09,42.03,42.09,14906.0
2019-09-25 14:20:00,42.09,42.1,42.06,42.07,16877.0,42.09,42.1,42.06,42.07,16877.0
2019-09-25 14:25:00,42.07,42.14,42.06,42.11,29514.0,42.07,42.14,42.06,42.11,29514.0
2019-09-25 14:30:00,42.1,42.11,42.01,42.02,46022.0,42.1,42.11,42.01,42.02,46022.0
2019-09-25 14:35:00,42.02,42.02,41.97,41.97,26305.0,42.02,42.02,41.97,41.97,26305.0
2019-09-25 14:40:00,41.98,42.0,41.97,42.0,23623.0,41.98,42.0,41.97,42.0,23623.0
2019-09-25 14:45:00,42.0,42.01,41.97,41.98,25016.0,42.0,42.01,41.97,41.98,25016.0
2019-09-25 14:50:00,42.0,42.0,41.94,41.97,65152.0,42.0,42.0,41.94,41.97,65152.0
2019-09-25 14:55:00,41.96,41.98,41.94,41.96,26736.0,41.96,41.98,41.94,41.96,26736.0
2019-09-25 15:00:00,41.95,42.05,41.94,42.04,52885.0,41.95,42.05,41.94,42.04,52885.0
2019-09-25 15:05:00,42.03,42.05,41.98,42.0,32964.0,42.03,42.05,41.98,42.0,32964.0
2019-09-25 15:10:00,42.0,42.06,41.99,42.02,54241.0,42.0,42.06,41.99,42.02,54241.0
2019-09-25 15:15:00,42.03,42.1,42.01,42.09,40237.0,42.03,42.1,42.01,42.09,40237.0
2019-09-25 15:20:00,42.09,42.13,42.08,42.11,41425.0,42.09,42.13,42.08,42.11,41425.0
2019-09-25 15:25:00,42.11,42.16,42.09,42.15,52443.0,42.11,42.16,42.09,42.15,52443.0
2019-09-25 15:30:00,42.14,42.15,42.1,42.13,70110.0,42.14,42.15,42.1,42.13,70110.0
2019-09-25 15:35:00,42.14,42.14,42.11,42.14,35324.0,42.14,42.14,42.11,42.14,35324.0
2019-09-25 15:40:00,42.14,42.18,42.13,42.18,37417.0,42.14,42.18,42.13,42.18,37417.0
2019-09-25 15:45:00,42.18,42.21,42.16,42.21,59487.0,42.18,42.21,42.16,42.21,59487.0
2019-09-25 15:50:00,42.21,42.24,42.17,42.19,124187.0,42.21,42.24,42.17,42.19,124187.0
2019-09-25 15:55:00,42.19,42.23,42.15,42.19,350922.0,42.19,42.23,42.15,42.19,350922.0
2019-09-26 09:30:00,42.44,42.53,42.25,42.28,78949.0,42.44,42.53,42.25,42.28,78949.0
2019-09-26 09:35:00,42.29,42.49,42.29,42.49,21016.0,42.29,42.49,42.29,42.49,21016.0
2019-09-26 09:40:00,42.49,42.63,42.42,42.56,45586.0,42.49,42.63,42.42,42.56,45586.0
2019-09-26 09:45:00,42.55,42.56,42.43,42.47,22398.0,42.55,42.56,42.43,42.47,22398.0
2019-09-26 09:50:00,42.47,42.48,42.42,42.43,77478.0,42.47,42.48,42.42,42.43,77478.0
2019-09-26 09:55:00,42.43,42.54,42.41,42.47,39608.0,42.43,42.54,42.41,42.47,39608.0
2019-09-26 10:00:00,42.48,42.71,42.48,42.71,57664.0,42.48,42.71,42.48,42.71,57664.0
2019-09-26 10:05:00,42.71,42.72,42.64,42.67,43508.0,42.71,42.72,42.64,42.67,43508.0
2019-09-26 10:10:00,42.68,42.76,42.67,42.7,116205.0,42.68,42.76,42.67,42.7,116205.0
2019-09-26 10:15:00,42.71,42.72,42.66,42.69,230980.0,42.71,42.72,42.66,42.69,230980.0
2019-09-26 10:20:00,42.69,42.72,42.62,42.7,68474.0,42.69,42.72,42.62,42.7,68474.0
2019-09-26 10:25:00,42.7,42.72,42.67,42.67,82002.0,42.7,42.72,42.67,42.67,82002.0
2019-09-26 10:30:00,42.68,42.69,42.57,42.6,85182.0,42.68,42.69,42.57,42.6,85182.0
2019-09-26 10:35:00,42.6,42.61,42.53,42.53,316461.0,42.6,42.61,42.53,42.53,316461.0
2019-09-26 10:40:00,42.52,42.55,42.45,42.55,86234.0,42.52,42.55,42.45,42.55,86234.0
2019-09-26 10:45:00,42.54,42.69,42.52,42.69,85197.0,42.54,42.69,42.52,42.69,85197.0
2019-09-26 10:50:00,42.69,42.69,42.54,42.54,26011.0,42.69,42.69,42.54,42.54,26011.0
2019-09-26 10:55:00,42.54,42.58,42.47,42.48,286217.0,42.54,42.58,42.47,42.48,286217.0
2019-09-26 11:00:00,42.48,42.48,42.38,42.47,69756.0,42.48,42.48,42.38,42.47,69756.0
2019-09-26 11:05:00,42.47,42.49,42.42,42.44,25492.0,42.47,42.49,42.42,42.44,25492.0
2019-09-26 11:10:00,42.42,42.45,42.39,42.4,152747.0,42.42,42.45,42.39,42.4,152747.0
2019-09-26 11:15:00,42.39,42.45,42.29,42.31,128268.0,42.39,42.45,42.29,42.31,128268.0
2019-09-26 11:20:00,42.31,42.32,42.22,42.23,25848.0,42.31,42.32,42.22,42.23,25848.0
2019-09-26 11:25:00,42.23,42.25,42.18,42.23,35107.0,42.23,42.25,42.18,42.23,35107.0
2019-09-26 11:30:00,42.24,42.25,42.15,42.17,79309.0,42.24,42.25,42.15,42.17,79309.0
2019-09-26 11:35:00,42.17,42.21,42.13,42.14,47610.0,42.17,42.21,42.13,42.14,47610.0
2019-09-26 11:40:00,42.14,42.14,42.04,42.05,54914.0,42.14,42.14,42.04,42.05,54914.0
2019-09-26 11:45:00,42.04,42.13,42.02,42.1,77738.0,42.04,42.13,42.02,42.1,77738.0
2019-09-26 11:50:00,42.1,42.12,42.03,42.06,23843.0,42.1,42.12,42.03,42.06,23843.0
2019-09-26 11:55:00,42.07,42.08,42.02,42.04,19605.0,42.07,42.08,42.02,42.04,19605.0
2019-09-26 12:00:00,42.05,42.08,42.02,42.06,24727.0,42.05,42.08,42.02,42.06,24727.0
2019-09-26 12:05:00,42.07,42.14,42.06,42.14,22222.0,42.07,42.14,42.06,42.14,22222.0
2019-09-26 12:10:00,42.13,42.14,42.1,42.12,12676.0,42.13,42.14,42.1,42.12,12676.0
2019-09-26 12:15:00,42.13,42.15,42.11,42.15,10985.0,42.13,42.15,42.11,42.15,10985.0
2019-09-26 12:20:00,42.15,42.19,42.13,42.14,39068.0,42.15,42.19,42.13,42.14,39068.0
2019-09-26 12:25:00,42.14,42.18,42.11,42.16,42586.0,42.14,42.18,42.11,42.16,42586.0
2019-09-26 12:30:00,42.16,42.18,42.14,42.15,25244.0,42.16,42.18,42.14,42.15,25244.0
2019-09-26 12:35:00,42.16,42.18,42.13,42.17,30199.0,42.16,42.18,42.13,42.17,30199.0
2019-09-26 12:40:00,42.18,42.19,42.15,42.15,31141.0,42.18,42.19,42.15,42.15,31141.0
2019-09-26 12:45:00,42.14,42.15,42.11,42.12,10913.0,42.14,42.15,42.11,42.12,10913.0
2019-09-26 12:50:00,42.11,42.11,42.06,42.07,12914.0,42.11,42.11,42.06,42.07,12914.0
2019-09-26 12:55:00,42.07,42.1,42.05,42.1,31249.0,42.07,42.1,42.05,42.1,31249.0
2019-09-26 13:00:00,42.1,42.15,42.09,42.12,42886.0,42.1,42.15,42.09,42.12,42886.0
2019-09-26 13:05:00,42.13,42.16,42.12,42.12,19962.0,42.13,42.16,42.12,42.12,19962.0
2019-09-26 13:10:00,42.12,42.13,42.09,42.1,11668.0,42.12,42.13,42.09,42.1,11668.0
2019-09-26 13:15:00,42.1,42.13,42.09,42.11,42453.0,42.1,42.13,42.09,42.11,42453.0
2019-09-26 13:20:00,42.11,42.13,42.09,42.09,24292.0,42.11,42.13,42.09,42.09,24292.0
2019-09-26 13:25:00,42.09,42.11,42.07,42.11,11134.0,42.09,42.11,42.07,42.11,11134.0
2019-09-26 13:30:00,42.1,42.16,42.09,42.15,36579.0,42.1,42.16,42.09,42.15,36579.0
2019-09-26 13:35:00,42.14,42.22,42.14,42.21,25776.0,42.14,42.22,42.14,42.21,25776.0
2019-09-26 13:40:00,42.2,42.22,42.19,42.22,23303.0,42.2,42.22,42.19,42.22,23303.0
2019-09-26 13:45:00,42.22,42.29,42.22,42.28,33252.0,42.22,42.29,42.22,42.28,33252.0
2019-09-26 13:50:00,42.29,42.3,42.25,42.29,28040.0,42.29,42.3,42.25,42.29,28040.0
2019-09-26 13:55:00,42.29,42.3,42.23,42.29,19354.0,42.29,42.3,42.23,42.29,19354.0
2019-09-26 14:00:00,42.29,42.34,42.27,42.28,16700.0,42.29,42.34,42.27,42.28,16700.0
2019-09-26 14:05:00,42.28,42.34,42.27,42.34,15042.0,42.28,42.34,42.27,42.34,15042.0
2019-09-26 14:10:00,42.35,42.37,42.32,42.33,38165.0,42.35,42.37,42.32,42.33,38165.0
2019-09-26 14:15:00,42.32,42.4,42.32,42.38,40666.0,42.32,42.4,42.32,42.38,40666.0
2019-09-26 14:20:00,42.38,42.42,42.38,42.4,18093.0,42.38,42.42,42.38,42.4,18093.0
2019-09-26 14:25:00,42.4,42.42,42.38,42.41,23748.0,42.4,42.42,42.38,42.41,23748.0
2019-09-26 14:30:00,42.41,42.44,42.4,42.43,28433.0,42.41,42.44,42.4,42.43,28433.0
2019-09-26 14:35:00,42.43,42.46,42.41,42.46,21037.0,42.43,42.46,42.41,42.46,21037.0
2019-09-26 14:40:00,42.46,42.48,42.44,42.47,28721.0,42.46,42.48,42.44,42.47,28721.0
2019-09-26 14:45:00,42.47,42.49,42.46,42.48,19386.0,42.47,42.49,42.46,42.48,19386.0
2019-09-26 14:50:00,42.47,42.48,42.39,42.45,49801.0,42.47,42.48,42.39,42.45,49801.0
2019-09-26 14:55:00,42.45,42.47,42.43,42.43,50607.0,42.45,42.47,42.43,42.43,50607.0
2019-09-26 15:00:00,42.43,42.49,42.43,42.45,29283.0,42.43,42.49,42.43,42.45,29283.0
2019-09-26 15:05:00,42.46,42.47,42.38,42.43,28839.0,42.46,42.47,42.38,42.43,28839.0
2019-09-26 15:10:00,42.42,42.44,42.4,42.42,21547.0,42.42,42.44,42.4,42.42,21547.0
2019-09-26 15:15:00,42.41,42.47,42.41,42.46,48303.0,42.41,42.47,42.41,42.46,48303.0
2019-09-26 15:20:00,42.45,42.49,42.45,42.46,24799.0,42.45,42.49,42.45,42.46,24799.0
2019-09-26 15:25:00,42.46,42.55,42.46,42.52,63947.0,42.46,42.55,42.46,42.52,63947.0
2019-09-26 15:30:00,42.52,42.57,42.5,42.55,55244.0,42.52,42.57,42.5,42.55,55244.0
2019-09-26 15:35:00,42.55,42.57,42.48,42.48,55576.0,42.55,42.57,42.48,42.48,55576.0
2019-09-26 15:40:00,42.48,42.49,42.42,42.45,46745.0,42.48,42.49,42.42,42.45,46745.0
2019-09-26 15:45:00,42.45,42.47,42.43,42.47,51004.0,42.45,42.47,42.43,42.47,51004.0
2019-09-26 15:50:00,42.47,42.47,42.38,42.4,87855.0,42.47,42.47,42.38,42.4,87855.0
2019-09-26 15:55:00,42.4,42.41,42.32,42.37,239512.0,42.4,42.41,42.32,42.37,239512.0
2019-09-27 09:30:00,42.45,42.46,42.23,42.27,59091.0,42.45,42.46,42.23,42.27,59091.0
2019-09-27 09:35:00,42.23,42.26,42.12,42.16,20350.0,42.23,42.26,42.12,42.16,20350.0
2019-09-27 09:40:00,42.14,42.14,41.84,41.85,88560.0,42.14,42.14,41.84,41.85,88560.0
2019-09-27 09:45:00,41.86,41.87,41.71,41.8,109052.0,41.86,41.87,41.71,41.8,109052.0
2019-09-27 09:50:00,41.8,41.84,41.71,41.72,20439.0,41.8,41.84,41.71,41.72,20439.0
2019-09-27 09:55:00,41.71,41.78,41.61,41.74,46671.0,41.71,41.78,41.61,41.74,46671.0
2019-09-27 10:00:00,41.73,41.78,41.61,41.62,100757.0,41.73,41.78,41.61,41.62,100757.0
2019-09-27 10:05:00,41.63,41.71,41.55,41.56,139051.0,41.63,41.71,41.55,41.56,139051.0
2019-09-27 10:10:00,41.56,41.56,41.39,41.39,181183.0,41.56,41.56,41.39,41.39,181183.0
2019-09-27 10:15:00,41.4,41.41,41.23,41.3,76289.0,41.4,41.41,41.23,41.3,76289.0
2019-09-27 10:20:00,41.3,41.33,41.26,41.32,51808.0,41.3,41.33,41.26,41.32,51808.0
2019-09-27 10:25:00,41.33,41.4,41.3,41.4,57014.0,41.33,41.4,41.3,41.4,57014.0
2019-09-27 10:30:00,41.4,41.44,41.31,41.32,76737.0,41.4,41.44,41.31,41.32,76737.0
2019-09-27 10:35:00,41.31,41.38,41.25,41.37,35277.0,41.31,41.38,41.25,41.37,35277.0
2019-09-27 10:40:00,41.38,41.41,41.37,41.38,40361.0,41.38,41.41,41.37,41.38,40361.0
2019-09-27 10:45:00,41.39,41.45,41.32,41.38,78656.0,41.39,41.45,41.32,41.38,78656.0
2019-09-27 10:50:00,41.39,41.41,41.36,41.38,40138.0,41.39,41.41,41.36,41.38,40138.0
2019-09-27 10:55:00,41.39,41.43,41.37,41.39,61978.0,41.39,41.43,41.37,41.39,61978.0
2019-09-27 11:00:00,41.4,41.43,41.32,41.33,71366.0,41.4,41.43,41.32,41.33,71366.0
2019-09-27 11:05:00,41.33,41.35,41.27,41.29,46824.0,41.33,41.35,41.27,41.29,46824.0
2019-09-27 11:10:00,41.29,41.29,41.25,41.28,32057.0,41.29,41.29,41.25,41.28,32057.0
2019-09-27 11:15:00,41.29,41.29,41.21,41.22,54033.0,41.29,41.29,41.21,41.22,54033.0
2019-09-27 11:20:00,41.23,41.27,41.19,41.21,32737.0,41.23,41.27,41.19,41.21,32737.0
2019-09-27 11:25:00,41.2,41.22,41.19,41.2,38657.0,41.2,41.22,41.19,41.2,38657.0
2019-09-27 11:30:00,41.21,41.21,41.14,41.18,56225.0,41.21,41.21,41.14,41.18,56225.0
2019-09-27 11:35:00,41.19,41.26,40.95,41.06,107282.0,41.19,41.26,40.95,41.06,107282.0
2019-09-27 11:40:00,41.07,41.16,41.03,41.09,50695.0,41.07,41.16,41.03,41.09,50695.0
2019-09-27 11:45:00,41.08,41.19,41.06,41.15,29684.0,41.08,41.19,41.06,41.15,29684.0
2019-09-27 11:50:00,41.14,41.15,41.08,41.09,23177.0,41.14,41.15,41.08,41.09,23177.0
2019-09-27 11:55:00,41.1,41.25,41.1,41.11,34094.0,41.1,41.25,41.1,41.11,34094.0
2019-09-27 12:00:00,41.12,41.14,41.06,41.09,28843.0,41.12,41.14,41.06,41.09,28843.0
2019-09-27 12:05:00,41.09,41.15,41.08,41.13,24813.0,41.09,41.15,41.08,41.13,24813.0
2019-09-27 12:10:00,41.13,41.23,41.12,41.22,28002.0,41.13,41.23,41.12,41.22,28002.0
2019-09-27 12:15:00,41.21,41.23,41.15,41.18,34450.0,41.21,41.23,41.15,41.18,34450.0
2019-09-27 12:20:00,41.16,41.19,41.14,41.16,195287.0,41.16,41.19,41.14,41.16,195287.0
2019-09-27 12:25:00,41.15,41.17,41.1,41.16,180873.0,41.15,41.17,41.1,41.16,180873.0
2019-09-27 12:30:00,41.16,41.17,41.07,41.09,41035.0,41.16,41.17,41.07,41.09,41035.0
2019-09-27 12:35:00,41.09,41.12,41.08,41.09,23444.0,41.09,41.12,41.08,41.09,23444.0
2019-09-27 12:40:00,41.09,41.12,41.01,41.02,28181.0,41.09,41.12,41.01,41.02,28181.0
2019-09-27 12:45:00,41.02,41.04,40.92,40.95,178768.0,41.02,41.04,40.92,40.95,178768.0
2019-09-27 12:50:00,40.95,41.01,40.95,41.0,52582.0,40.95,41.01,40.95,41.0,52582.0
2019-09-27 12:55:00,41.0,41.02,40.89,40.89,35034.0,41.0,41.02,40.89,40.89,35034.0
2019-09-27 13:00:00,40.89,40.99,40.87,40.98,32612.0,40.89,40.99,40.87,40.98,32612.0
2019-09-27 13:05:00,40.97,41.08,40.96,41.07,23222.0,40.97,41.08,40.96,41.07,23222.0
2019-09-27 13:10:00,41.06,41.06,41.0,41.02,21637.0,41.06,41.06,41.0,41.02,21637.0
2019-09-27 13:15:00,41.01,41.02,40.96,40.99,32918.0,41.01,41.02,40.96,40.99,32918.0
2019-09-27 13:20:00,40.99,41.02,40.91,40.94,25376.0,40.99,41.02,40.91,40.94,25376.0
2019-09-27 13:25:00,40.94,41.03,40.93,41.02,24064.0,40.94,41.03,40.93,41.02,24064.0
2019-09-27 13:30:00,41.02,41.03,40.97,40.98,22870.0,41.02,41.03,40.97,40.98,22870.0
2019-09-27 13:35:00,40.98,40.99,40.94,40.96,22754.0,40.98,40.99,40.94,40.96,22754.0
2019-09-27 13:40:00,40.96,41.02,40.95,40.98,60227.0,40.96,41.02,40.95,40.98,60227.0
2019-09-27 13:45:00,40.98,41.0,40.96,40.98,27704.0,40.98,41.0,40.96,40.98,27704.0
2019-09-27 13:50:00,40.97,40.98,40.91,40.95,84137.0,40.97,40.98,40.91,40.95,84137.0
2019-09-27 13:55:00,40.95,41.01,40.92,40.95,87597.0,40.95,41.01,40.92,40.95,87597.0
2019-09-27 14:00:00,40.95,40.95,40.7,40.7,219543.0,40.95,40.95,40.7,40.7,219543.0
2019-09-27 14:05:00,40.7,40.75,40.53,40.54,189021.0,40.7,40.75,40.53,40.54,189021.0
2019-09-27 14:10:00,40.54,40.56,40.43,40.44,188345.0,40.54,40.56,40.43,40.44,188345.0
2019-09-27 14:15:00,40.44,40.54,40.18,40.19,211070.0,40.44,40.54,40.18,40.19,211070.0
2019-09-27 14:20:00,40.19,40.28,39.92,40.03,445873.0,40.19,40.28,39.92,40.03,445873.0
2019-09-27 14:25:00,40.04,40.08,39.75,39.91,358043.0,40.04,40.08,39.75,39.91,358043.0
2019-09-27 14:30:00,39.91,40.22,39.9,40.13,372335.0,39.91,40.22,39.9,40.13,372335.0
2019-09-27 14:35:00,40.12,40.16,39.99,39.99,168126.0,40.12,40.16,39.99,39.99,168126.0
2019-09-27 14:40:00,40.0,40.26,39.99,40.18,182027.0,40.0,40.26,39.99,40.18,182027.0
2019-09-27 14:45:00,40.18,40.2,40.12,40.14,70796.0,40.18,40.2,40.12,40.14,70796.0
2019-09-27 14:50:00,40.14,40.2,40.09,40.12,100888.0,40.14,40.2,40.09,40.12,100888.0
2019-09-27 14:55:00,40.12,40.21,40.05,40.12,222328.0,40.12,40.21,40.05,40.12,222328.0
2019-09-27 15:00:00,40.12,40.29,40.12,40.23,148697.0,40.12,40.29,40.12,40.23,148697.0
2019-09-27 15:05:00,40.23,40.26,40.08,40.1,88889.0,40.23,40.26,40.08,40.1,88889.0
2019-09-27 15:10:00,40.11,40.19,40.1,40.16,96780.0,40.11,40.19,40.1,40.16,96780.0
2019-09-27 15:15:00,40.16,40.33,40.15,40.23,142485.0,40.16,40.33,40.15,40.23,142485.0
2019-09-27 15:20:00,40.23,40.27,40.2,40.24,122239.0,40.23,40.27,40.2,40.24,122239.0
2019-09-27 15:25:00,40.24,40.24,40.09,40.11,99886.0,40.24,40.24,40.09,40.11,99886.0
2019-09-27 15:30:00,40.1,40.17,40.02,40.05,158613.0,40.1,40.17,40.02,40.05,158613.0
2019-09-27 15:35:00,40.05,40.14,39.96,40.14,249776.0,40.05,40.14,39.96,40.14,249776.0
2019-09-27 15:40:00,40.13,40.19,40.05,40.09,210661.0,40.13,40.19,40.05,40.09,210661.0
2019-09-27 15:45:00,40.09,40.26,40.07,40.25,297965.0,40.09,40.26,40.07,40.25,297965.0
2019-09-27 15:50:00,40.25,40.32,40.22,40.31,369638.0,40.25,40.32,40.22,40.31,369638.0
2019-09-27 15:55:00,40.32,40.32,40.18,40.27,572567.0,40.32,40.32,40.18,40.27,572567.0
2019-09-30 09:30:00,40.41,40.54,40.22,40.46,252902.0,40.41,40.54,40.22,40.46,252902.0
2019-09-30 09:35:00,40.47,40.57,40.29,40.55,160500.0,40.47,40.57,40.29,40.55,160500.0
2019-09-30 09:40:00,40.56,40.64,40.48,40.6,106046.0,40.56,40.64,40.48,40.6,106046.0
2019-09-30 09:45:00,40.6,40.71,40.55,40.64,78479.0,40.6,40.71,40.55,40.64,78479.0
2019-09-30 09:50:00,40.66,40.79,40.64,40.76,118161.0,40.66,40.79,40.64,40.76,118161.0
2019-09-30 09:55:00,40.76,40.81,40.65,40.7,86347.0,40.76,40.81,40.65,40.7,86347.0
2019-09-30 10:00:00,40.69,40.71,40.58,40.59,118947.0,40.69,40.71,40.58,40.59,118947.0
2019-09-30 10:05:00,40.59,40.61,40.44,40.45,269267.0,40.59,40.61,40.44,40.45,269267.0
2019-09-30 10:10:00,40.45,40.46,40.3,40.45,85870.0,40.45,40.46,40.3,40.45,85870.0
2019-09-30 10:15:00,40.46,40.57,40.45,40.48,85386.0,40.46,40.57,40.45,40.48,85386.0
2019-09-30 10:20:00,40.49,40.51,40.44,40.49,52653.0,40.49,40.51,40.44,40.49,52653.0
2019-09-30 10:25:00,40.49,40.51,40.45,40.48,34777.0,40.49,40.51,40.45,40.48,34777.0
2019-09-30 10:30:00,40.48,40.56,40.46,40.55,97070.0,40.48,40.56,40.46,40.55,97070.0
2019-09-30 10:35:00,40.55,40.68,40.54,40.65,109741.0,40.55,40.68,40.54,40.65,109741.0
2019-09-30 10:40:00,40.64,40.7,40.62,40.65,46671.0,40.64,40.7,40.62,40.65,46671.0
2019-09-30 10:45:00,40.65,40.65,40.57,40.59,66695.0,40.65,40.65,40.57,40.59,66695.0
2019-09-30 10:50:00,40.59,40.68,40.57,40.68,69219.0,40.59,40.68,40.57,40.68,69219.0
2019-09-30 10:55:00,40.68,40.7,40.59,40.59,84854.0,40.68,40.7,40.59,40.59,84854.0
2019-09-30 11:00:00,40.59,40.62,40.56,40.58,96054.0,40.59,40.62,40.56,40.58,96054.0
2019-09-30 11:05:00,40.58,40.62,40.57,40.59,82269.0,40.58,40.62,40.57,40.59,82269.0
2019-09-30 11:10:00,40.59,40.63,40.57,40.59,86967.0,40.59,40.63,40.57,40.59,86967.0
2019-09-30 11:15:00,40.59,40.69,40.57,40.58,60660.0,40.59,40.69,40.57,40.58,60660.0
2019-09-30 11:20:00,40.58,40.6,40.54,40.55,49533.0,40.58,40.6,40.54,40.55,49533.0
2019-09-30 11:25:00,40.55,40.64,40.54,40.64,52013.0,40.55,40.64,40.54,40.64,52013.0
2019-09-30 11:30:00,40.64,40.69,40.63,40.67,34932.0,40.64,40.69,40.63,40.67,34932.0
2019-09-30 11:35:00,40.66,40.71,40.64,40.66,27144.0,40.66,40.71,40.64,40.66,27144.0
2019-09-30 11:40:00,40.66,40.74,40.65,40.69,32656.0,40.66,40.74,40.65,40.69,32656.0
2019-09-30 11:45:00,40.7,40.71,40.69,40.69,19945.0,40.7,40.71,40.69,40.69,19945.0
2019-09-30 11:50:00,40.7,40.71,40.68,40.68,25459.0,40.7,40.71,40.68,40.68,25459.0
2019-09-30 11:55:00,40.68,40.81,40.68,40.79,84565.0,40.68,40.81,40.68,40.79,84565.0
2019-09-30 12:00:00,40.79,40.82,40.75,40.76,33183.0,40.79,40.82,40.75,40.76,33183.0
2019-09-30 12:05:00,40.76,40.8,40.72,40.8,22552.0,40.76,40.8,40.72,40.8,22552.0
2019-09-30 12:10:00,40.81,40.88,40.8,40.84,34553.0,40.81,40.88,40.8,40.84,34553.0
2019-09-30 12:15:00,40.84,40.85,40.79,40.8,18674.0,40.84,40.85,40.79,40.8,18674.0
2019-09-30 12:20:00,40.8,40.82,40.79,40.8,22987.0,40.8,40.82,40.79,40.8,22987.0
2019-09-30 12:25:00,40.81,40.84,40.8,40.82,15916.0,40.81,40.84,40.8,40.82,15916.0
2019-09-30 12:30:00,40.81,40.82,40.75,40.77,22689.0,40.81,40.82,40.75,40.77,22689.0
2019-09-30 12:35:00,40.77,40.8,40.77,40.79,14511.0,40.77,40.8,40.77,40.79,14511.0
2019-09-30 12:40:00,40.8,40.8,40.76,40.77,13981.0,40.8,40.8,40.76,40.77,13981.0
2019-09-30 12:45:00,40.78,40.78,40.74,40.74,23432.0,40.78,40.78,40.74,40.74,23432.0
2019-09-30 12:50:00,40.74,40.75,40.72,40.72,14650.0,40.74,40.75,40.72,40.72,14650.0
2019-09-30 12:55:00,40.72,40.78,40.7,40.78,30811.0,40.72,40.78,40.7,40.78,30811.0
2019-09-30 13:00:00,40.79,40.84,40.78,40.81,26850.0,40.79,40.84,40.78,40.81,26850.0
2019-09-30 13:05:00,40.82,40.88,40.82,40.87,23728.0,40.82,40.88,40.82,40.87,23728.0
2019-09-30 13:10:00,40.87,40.92,40.87,40.91,23543.0,40.87,40.92,40.87,40.91,23543.0
2019-09-30 13:15:00,40.92,40.93,40.88,40.9,22464.0,40.92,40.93,40.88,40.9,22464.0
2019-09-30 13:20:00,40.9,40.95,40.9,40.9,28573.0,40.9,40.95,40.9,40.9,28573.0
2019-09-30 13:25:00,40.89,40.9,40.86,40.87,18239.0,40.89,40.9,40.86,40.87,18239.0
2019-09-30 13:30:00,40.86,40.94,40.84,40.93,40397.0,40.86,40.94,40.84,40.93,40397.0
2019-09-30 13:35:00,40.93,40.94,40.92,40.94,19879.0,40.93,40.94,40.92,40.94,19879.0
2019-09-30 13:40:00,40.93,40.97,40.93,40.96,32569.0,40.93,40.97,40.93,40.96,32569.0
2019-09-30 13:45:00,40.97,41.02,40.97,41.0,63825.0,40.97,41.02,40.97,41.0,63825.0
2019-09-30 13:50:00,40.99,41.01,40.98,40.98,32523.0,40.99,41.01,40.98,40.98,32523.0
2019-09-30 13:55:00,40.98,41.04,40.97,41.01,30450.0,40.98,41.04,40.97,41.01,30450.0
2019-09-30 14:00:00,41.01,41.03,40.98,41.01,22806.0,41.01,41.03,40.98,41.01,22806.0
2019-09-30 14:05:00,41.01,41.03,40.98,41.02,39073.0,41.01,41.03,40.98,41.02,39073.0
2019-09-30 14:10:00,41.02,41.04,41.0,41.02,27508.0,41.02,41.04,41.0,41.02,27508.0
2019-09-30 14:15:00,41.02,41.06,41.02,41.04,30200.0,41.02,41.06,41.02,41.04,30200.0
2019-09-30 14:20:00,41.04,41.04,40.98,40.98,26562.0,41.04,41.04,40.98,40.98,26562.0
2019-09-30 14:25:00,40.98,41.0,40.97,40.98,52143.0,40.98,41.0,40.97,40.98,52143.0
2019-09-30 14:30:00,40.98,40.99,40.93,40.93,48090.0,40.98,40.99,40.93,40.93,48090.0
2019-09-30 14:35:00,40.94,40.94,40.88,40.91,63890.0,40.94,40.94,40.88,40.91,63890.0
2019-09-30 14:40:00,40.91,40.94,40.89,40.93,49546.0,40.91,40.94,40.89,40.93,49546.0
2019-09-30 14:45:00,40.93,40.95,40.89,40.91,36322.0,40.93,40.95,40.89,40.91,36322.0
2019-09-30 14:50:00,40.91,40.93,40.89,40.91,43879.0,40.91,40.93,40.89,40.91,43879.0
2019-09-30 14:55:00,40.91,40.93,40.9,40.91,50022.0,40.91,40.93,40.9,40.91,50022.0
2019-09-30 15:00:00,40.9,40.92,40.85,40.86,69728.0,40.9,40.92,40.85,40.86,69728.0
2019-09-30 15:05:00,40.86,40.88,40.84,40.85,32306.0,40.86,40.88,40.84,40.85,32306.0
2019-09-30 15:10:00,40.85,40.88,40.83,40.86,34965.0,40.85,40.88,40.83,40.86,34965.0
2019-09-30 15:15:00,40.86,40.94,40.86,40.91,92468.0,40.86,40.94,40.86,40.91,92468.0
2019-09-30 15:20:00,40.9,40.94,40.9,40.93,58386.0,40.9,40.94,40.9,40.93,58386.0
2019-09-30 15:25:00,40.93,40.96,40.92,40.93,109781.0,40.93,40.96,40.92,40.93,109781.0
2019-09-30 15:30:00,40.93,40.93,40.85,40.86,66698.0,40.93,40.93,40.85,40.86,66698.0
2019-09-30 15:35:00,40.85,40.87,40.82,40.86,141875.0,40.85,40.87,40.82,40.86,141875.0
2019-09-30 15:40:00,40.85,40.91,40.83,40.91,100931.0,40.85,40.91,40.83,40.91,100931.0
2019-09-30 15:45:00,40.91,40.94,40.76,40.8,194041.0,40.91,40.94,40.76,40.8,194041.0
2019-09-30 15:50:00,40.8,40.84,40.75,40.76,230248.0,40.8,40.84,40.75,40.76,230248.0
2019-09-30 15:55:00,40.76,40.86,40.69,40.69,656191.0,40.76,40.86,40.69,40.69,656191.0
2019-10-01 09:30:00,40.93,41.22,40.91,41.22,116756.0,40.93,41.22,40.91,41.22,116756.0
2019-10-01 09:35:00,41.2,41.38,41.17,41.23,48613.0,41.2,41.38,41.17,41.23,48613.0
2019-10-01 09:40:00,41.24,41.24,41.13,41.24,21759.0,41.24,41.24,41.13,41.24,21759.0
2019-10-01 09:45:00,41.25,41.31,41.23,41.27,34641.0,41.25,41.31,41.23,41.27,34641.0
2019-10-01 09:50:00,41.29,41.31,41.21,41.21,33711.0,41.29,41.31,41.21,41.21,33711.0
2019-10-01 09:55:00,41.2,41.34,41.2,41.21,176345.0,41.2,41.34,41.2,41.21,176345.0
2019-10-01 10:00:00,41.2,41.21,40.98,41.01,132870.0,41.2,41.21,40.98,41.01,132870.0
2019-10-01 10:05:00,41.0,41.0,40.78,40.79,126090.0,41.0,41.0,40.78,40.79,126090.0
2019-10-01 10:10:00,40.79,40.89,40.78,40.84,67294.0,40.79,40.89,40.78,40.84,67294.0
2019-10-01 10:15:00,40.84,40.9,40.81,40.87,123764.0,40.84,40.9,40.81,40.87,123764.0
2019-10-01 10:20:00,40.87,40.88,40.73,40.75,161206.0,40.87,40.88,40.73,40.75,161206.0
2019-10-01 10:25:00,40.76,40.91,40.76,40.91,106901.0,40.76,40.91,40.76,40.91,106901.0
2019-10-01 10:30:00,40.9,40.9,40.79,40.83,63606.0,40.9,40.9,40.79,40.83,63606.0
2019-10-01 10:35:00,40.83,40.86,40.8,40.84,48330.0,40.83,40.86,40.8,40.84,48330.0
2019-10-01 10:40:00,40.85,40.86,40.76,40.8,53565.0,40.85,40.86,40.76,40.8,53565.0
2019-10-01 10:45:00,40.81,40.84,40.67,40.69,87709.0,40.81,40.84,40.67,40.69,87709.0
2019-10-01 10:50:00,40.68,40.73,40.66,40.71,25610.0,40.68,40.73,40.66,40.71,25610.0
2019-10-01 10:55:00,40.7,40.72,40.6,40.6,52170.0,40.7,40.72,40.6,40.6,52170.0
2019-10-01 11:00:00,40.6,40.6,40.37,40.37,111704.0,40.6,40.6,40.37,40.37,111704.0
2019-10-01 11:05:00,40.37,40.43,40.35,40.43,75653.0,40.37,40.43,40.35,40.43,75653.0
2019-10-01 11:10:00,40.43,40.43,40.35,40.36,43890.0,40.43,40.43,40.35,40.36,43890.0
2019-10-01 11:15:00,40.36,40.38,40.31,40.32,55159.0,40.36,40.38,40.31,40.32,55159.0
2019-10-01 11:20:00,40.32,40.48,40.31,40.46,45047.0,40.32,40.48,40.31,40.46,45047.0
2019-10-01 11:25:00,40.45,40.48,40.42,40.43,61755.0,40.45,40.48,40.42,40.43,61755.0
2019-10-01 11:30:00,40.43,40.45,40.4,40.41,61780.0,40.43,40.45,40.4,40.41,61780.0
2019-10-01 11:35:00,40.41,40.44,40.39,40.4,27680.0,40.41,40.44,40.39,40.4,27680.0
2019-10-01 11:40:00,40.4,40.42,40.27,40.4,55488.0,40.4,40.42,40.27,40.4,55488.0
2019-10-01 11:45:00,40.39,40.4,40.33,40.33,53761.0,40.39,40.4,40.33,40.33,53761.0
2019-10-01 11:50:00,40.32,40.35,40.26,40.27,82882.0,40.32,40.35,40.26,40.27,82882.0
2019-10-01 11:55:00,40.27,40.29,40.22,40.24,61028.0,40.27,40.29,40.22,40.24,61028.0
2019-10-01 12:00:00,40.23,40.24,40.17,40.19,71228.0,40.23,40.24,40.17,40.19,71228.0
2019-10-01 12:05:00,40.18,40.2,40.16,40.17,44925.0,40.18,40.2,40.16,40.17,44925.0
2019-10-01 12:10:00,40.18,40.19,40.1,40.11,34641.0,40.18,40.19,40.1,40.11,34641.0
2019-10-01 12:15:00,40.11,40.21,40.11,40.18,40397.0,40.11,40.21,40.11,40.18,40397.0
2019-10-01 12:20:00,40.18,40.22,40.15,40.15,35773.0,40.18,40.22,40.15,40.15,35773.0
2019-10-01 12:25:00,40.15,40.25,40.15,40.19,57613.0,40.15,40.25,40.15,40.19,57613.0
2019-10-01 12:30:00,40.19,40.25,40.17,40.25,38328.0,40.19,40.25,40.17,40.25,38328.0
2019-10-01 12:35:00,40.25,40.37,40.25,40.28,81112.0,40.25,40.37,40.25,40.28,81112.0
2019-10-01 12:40:00,40.29,40.36,40.29,40.34,19304.0,40.29,40.36,40.29,40.34,19304.0
2019-10-01 12:45:00,40.35,40.35,40.28,40.33,29389.0,40.35,40.35,40.28,40.33,29389.0
2019-10-01 12:50:00,40.33,40.36,40.31,40.36,26317.0,40.33,40.36,40.31,40.36,26317.0
2019-10-01 12:55:00,40.36,40.43,40.34,40.37,42804.0,40.36,40.43,40.34,40.37,42804.0
2019-10-01 13:00:00,40.37,40.39,40.36,40.37,16377.0,40.37,40.39,40.36,40.37,16377.0
2019-10-01 13:05:00,40.37,40.38,40.32,40.34,21883.0,40.37,40.38,40.32,40.34,21883.0
2019-10-01 13:10:00,40.34,40.34,40.29,40.29,13328.0,40.34,40.34,40.29,40.29,13328.0
2019-10-01 13:15:00,40.29,40.3,40.26,40.26,14715.0,40.29,40.3,40.26,40.26,14715.0
2019-10-01 13:20:00,40.27,40.29,40.15,40.18,60459.0,40.27,40.29,40.15,40.18,60459.0
2019-10-01 13:25:00,40.18,40.24,40.17,40.2,21265.0,40.18,40.24,40.17,40.2,21265.0
2019-10-01 13:30:00,40.21,40.22,40.17,40.19,20953.0,40.21,40.22,40.17,40.19,20953.0
2019-10-01 13:35:00,40.19,40.23,40.19,40.23,20744.0,40.19,40.23,40.19,40.23,20744.0
2019-10-01 13:40:00,40.23,40.26,40.19,40.23,28925.0,40.23,40.26,40.19,40.23,28925.0
2019-10-01 13:45:00,40.23,40.27,40.2,40.27,24089.0,40.23,40.27,40.2,40.27,24089.0
2019-10-01 13:50:00,40.26,40.29,40.25,40.27,19482.0,40.26,40.29,40.25,40.27,19482.0
2019-10-01 13:55:00,40.26,40.29,40.26,40.27,19005.0,40.26,40.29,40.26,40.27,19005.0
2019-10-01 14:00:00,40.27,40.34,40.25,40.31,32258.0,40.27,40.34,40.25,40.31,32258.0
2019-10-01 14:05:00,40.31,40.32,40.27,40.29,30327.0,40.31,40.32,40.27,40.29,30327.0
2019-10-01 14:10:00,40.29,40.38,40.28,40.38,27457.0,40.29,40.38,40.28,40.38,27457.0
2019-10-01 14:15:00,40.37,40.4,40.35,40.4,40598.0,40.37,40.4,40.35,40.4,40598.0
2019-10-01 14:20:00,40.39,40.41,40.38,40.39,45455.0,40.39,40.41,40.38,40.39,45455.0
2019-10-01 14:25:00,40.4,40.4,40.19,40.19,114549.0,40.4,40.4,40.19,40.19,114549.0
2019-10-01 14:30:00,40.19,40.35,40.17,40.29,91209.0,40.19,40.35,40.17,40.29,91209.0
2019-10-01 14:35:00,40.3,40.32,40.28,40.32,32133.0,40.3,40.32,40.28,40.32,32133.0
2019-10-01 14:40:00,40.33,40.34,40.3,40.33,49071.0,40.33,40.34,40.3,40.33,49071.0
2019-10-01 14:45:00,40.34,40.34,40.28,40.3,108975.0,40.34,40.34,40.28,40.3,108975.0
2019-10-01 14:50:00,40.3,40.32,40.28,40.3,44266.0,40.3,40.32,40.28,40.3,44266.0
2019-10-01 14:55:00,40.3,40.34,40.28,40.33,55775.0,40.3,40.34,40.28,40.33,55775.0
2019-10-01 15:00:00,40.33,40.35,40.28,40.3,38474.0,40.33,40.35,40.28,40.3,38474.0
2019-10-01 15:05:00,40.3,40.35,40.28,40.32,40702.0,40.3,40.35,40.28,40.32,40702.0
2019-10-01 15:10:00,40.32,40.32,40.2,40.21,45068.0,40.32,40.32,40.2,40.21,45068.0
2019-10-01 15:15:00,40.21,40.26,40.18,40.26,47907.0,40.21,40.26,40.18,40.26,47907.0
2019-10-01 15:20:00,40.26,40.28,40.24,40.27,43793.0,40.26,40.28,40.24,40.27,43793.0
2019-10-01 15:25:00,40.27,40.3,40.27,40.29,51402.0,40.27,40.3,40.27,40.29,51402.0
2019-10-01 15:30:00,40.28,40.32,40.24,40.3,50343.0,40.28,40.32,40.24,40.3,50343.0
2019-10-01 15:35:00,40.3,40.32,40.26,40.29,69494.0,40.3,40.32,40.26,40.29,69494.0
2019-10-01 15:40:00,40.29,40.29,40.24,40.28,58898.0,40.29,40.29,40.24,40.28,58898.0
2019-10-01 15:45:00,40.27,40.28,40.22,40.23,94393.0,40.27,40.28,40.22,40.23,94393.0
2019-10-01 15:50:00,40.24,40.31,40.23,40.3,144758.0,40.24,40.31,40.23,40.3,144758.0
2019-10-01 15:55:00,40.3,40.35,40.19,40.23,417422.0,40.3,40.35,40.19,40.23,417422.0
2019-10-02 09:30:00,39.77,39.91,39.63,39.82,158782.0,39.77,39.91,39.63,39.82,158782.0
2019-10-02 09:35:00,39.81,39.89,39.64,39.64,49415.0,39.81,39.89,39.64,39.64,49415.0
2019-10-02 09:40:00,39.62,39.67,39.5,39.52,171235.0,39.62,39.67,39.5,39.52,171235.0
2019-10-02 09:45:00,39.5,39.66,39.46,39.54,59512.0,39.5,39.66,39.46,39.54,59512.0
2019-10-02 09:50:00,39.53,39.53,39.37,39.38,168901.0,39.53,39.53,39.37,39.38,168901.0
2019-10-02 09:55:00,39.38,39.47,39.28,39.45,60552.0,39.38,39.47,39.28,39.45,60552.0
2019-10-02 10:00:00,39.44,39.44,39.18,39.19,63678.0,39.44,39.44,39.18,39.19,63678.0
2019-10-02 10:05:00,39.19,39.23,39.13,39.14,241948.0,39.19,39.23,39.13,39.14,241948.0
2019-10-02 10:10:00,39.12,39.28,39.04,39.28,106182.0,39.12,39.28,39.04,39.28,106182.0
2019-10-02 10:15:00,39.27,39.37,39.24,39.33,55463.0,39.27,39.37,39.24,39.33,55463.0
2019-10-02 10:20:00,39.32,39.35,39.21,39.22,52449.0,39.32,39.35,39.21,39.22,52449.0
2019-10-02 10:25:00,39.22,39.27,39.13,39.27,86163.0,39.22,39.27,39.13,39.27,86163.0
2019-10-02 10:30:00,39.27,39.28,39.12,39.17,64658.0,39.27,39.28,39.12,39.17,64658.0
2019-10-02 10:35:00,39.17,39.19,39.06,39.09,62545.0,39.17,39.19,39.06,39.09,62545.0
2019-10-02 10:40:00,39.08,39.16,39.02,39.09,112725.0,39.08,39.16,39.02,39.09,112725.0
2019-10-02 10:45:00,39.1,39.11,39.03,39.04,534419.0,39.1,39.11,39.03,39.04,534419.0
2019-10-02 10:50:00,39.04,39.15,39.02,39.15,73372.0,39.04,39.15,39.02,39.15,73372.0
2019-10-02 10:55:00,39.14,39.26,39.1,39.15,216176.0,39.14,39.26,39.1,39.15,216176.0
2019-10-02 11:00:00,39.15,39.21,39.11,39.19,60887.0,39.15,39.21,39.11,39.19,60887.0
2019-10-02 11:05:00,39.19,39.3,39.14,39.26,60351.0,39.19,39.3,39.14,39.26,60351.0
2019-10-02 11:10:00,39.25,39.25,39.13,39.13,58807.0,39.25,39.25,39.13,39.13,58807.0
2019-10-02 11:15:00,39.14,39.16,39.03,39.14,86521.0,39.14,39.16,39.03,39.14,86521.0
2019-10-02 11:20:00,39.14,39.25,39.14,39.25,37041.0,39.14,39.25,39.14,39.25,37041.0
2019-10-02 11:25:00,39.26,39.27,39.14,39.18,40066.0,39.26,39.27,39.14,39.18,40066.0
2019-10-02 11:30:00,39.17,39.23,39.15,39.16,79056.0,39.17,39.23,39.15,39.16,79056.0
2019-10-02 11:35:00,39.17,39.26,39.12,39.26,48071.0,39.17,39.26,39.12,39.26,48071.0
2019-10-02 11:40:00,39.25,39.28,39.21,39.25,42882.0,39.25,39.28,39.21,39.25,42882.0
2019-10-02 11:45:00,39.24,39.24,39.12,39.16,32454.0,39.24,39.24,39.12,39.16,32454.0
2019-10-02 11:50:00,39.16,39.22,39.15,39.19,39790.0,39.16,39.22,39.15,39.19,39790.0
2019-10-02 11:55:00,39.19,39.21,39.14,39.19,30929.0,39.19,39.21,39.14,39.19,30929.0
2019-10-02 12:00:00,39.18,39.18,39.11,39.14,17631.0,39.18,39.18,39.11,39.14,17631.0
2019-10-02 12:05:00,39.14,39.16,39.11,39.12,23272.0,39.14,39.16,39.11,39.12,23272.0
2019-10-02 12:10:00,39.13,39.17,39.06,39.06,63230.0,39.13,39.17,39.06,39.06,63230.0
2019-10-02 12:15:00,39.07,39.08,38.97,39.0,112306.0,39.07,39.08,38.97,39.0,112306.0
2019-10-02 12:20:00,39.01,39.03,38.96,39.02,56478.0,39.01,39.03,38.96,39.02,56478.0
2019-10-02 12:25:00,39.02,39.04,38.98,39.01,126143.0,39.02,39.04,38.98,39.01,126143.0
2019-10-02 12:30:00,39.02,39.1,39.0,39.07,78803.0,39.02,39.1,39.0,39.07,78803.0
2019-10-02 12:35:00,39.05,39.07,39.01,39.01,72267.0,39.05,39.07,39.01,39.01,72267.0
2019-10-02 12:40:00,39.02,39.04,38.99,39.02,31237.0,39.02,39.04,38.99,39.02,31237.0
2019-10-02 12:45:00,39.01,39.02,38.94,38.98,43903.0,39.01,39.02,38.94,38.98,43903.0
2019-10-02 12:50:00,38.98,39.01,38.94,38.95,31998.0,38.98,39.01,38.94,38.95,31998.0
2019-10-02 12:55:00,38.94,38.99,38.9,38.98,38445.0,38.94,38.99,38.9,38.98,38445.0
2019-10-02 13:00:00,38.98,39.01,38.94,39.01,103903.0,38.98,39.01,38.94,39.01,103903.0
2019-10-02 13:05:00,39.0,39.09,39.0,39.09,40225.0,39.0,39.09,39.0,39.09,40225.0
2019-10-02 13:10:00,39.09,39.13,39.04,39.05,73954.0,39.09,39.13,39.04,39.05,73954.0
2019-10-02 13:15:00,39.05,39.06,39.01,39.02,27211.0,39.05,39.06,39.01,39.02,27211.0
2019-10-02 13:20:00,39.02,39.05,39.0,39.04,29556.0,39.02,39.05,39.0,39.04,29556.0
2019-10-02 13:25:00,39.04,39.17,39.03,39.17,49763.0,39.04,39.17,39.03,39.17,49763.0
2019-10-02 13:30:00,39.16,39.17,39.08,39.09,27806.0,39.16,39.17,39.08,39.09,27806.0
2019-10-02 13:35:00,39.09,39.13,39.06,39.1,27302.0,39.09,39.13,39.06,39.1,27302.0
2019-10-02 13:40:00,39.1,39.12,39.06,39.1,19174.0,39.1,39.12,39.06,39.1,19174.0
2019-10-02 13:45:00,39.09,39.11,39.02,39.04,22445.0,39.09,39.11,39.02,39.04,22445.0
2019-10-02 13:50:00,39.04,39.05,39.02,39.05,16911.0,39.04,39.05,39.02,39.05,16911.0
2019-10-02 13:55:00,39.04,39.09,39.03,39.04,31404.0,39.04,39.09,39.03,39.04,31404.0
2019-10-02 14:00:00,39.04,39.08,38.96,39.08,33614.0,39.04,39.08,38.96,39.08,33614.0
2019-10-02 14:05:00,39.08,39.08,39.0,39.02,44863.0,39.08,39.08,39.0,39.02,44863.0
2019-10-02 14:10:00,39.02,39.03,38.99,39.02,32550.0,39.02,39.03,38.99,39.02,32550.0
2019-10-02 14:15:00,39.02,39.11,39.02,39.09,28557.0,39.02,39.11,39.02,39.09,28557.0
2019-10-02 14:20:00,39.09,39.13,39.06,39.13,35530.0,39.09,39.13,39.06,39.13,35530.0
2019-10-02 14:25:00,39.12,39.14,39.08,39.09,33036.0,39.12,39.14,39.08,39.09,33036.0
2019-10-02 14:30:00,39.09,39.17,39.08,39.17,33483.0,39.09,39.17,39.08,39.17,33483.0
2019-10-02 14:35:00,39.16,39.2,39.13,39.18,33014.0,39.16,39.2,39.13,39.18,33014.0
2019-10-02 14:40:00,39.19,39.24,39.16,39.22,40687.0,39.19,39.24,39.16,39.22,40687.0
2019-10-02 14:45:00,39.22,39.31,39.21,39.27,35742.0,39.22,39.31,39.21,39.27,35742.0
2019-10-02 14:50:00,39.26,39.29,39.2,39.21,43568.0,39.26,39.29,39.2,39.21,43568.0
2019-10-02 14:55:00,39.21,39.32,39.21,39.3,33560.0,39.21,39.32,39.21,39.3,33560.0
2019-10-02 15:00:00,39.31,39.34,39.18,39.19,45204.0,39.31,39.34,39.18,39.19,45204.0
2019-10-02 15:05:00,39.2,39.22,39.17,39.2,37155.0,39.2,39.22,39.17,39.2,37155.0
2019-10-02 15:10:00,39.21,39.31,39.2,39.25,58749.0,39.21,39.31,39.2,39.25,58749.0
2019-10-02 15:15:00,39.25,39.3,39.22,39.26,71380.0,39.25,39.3,39.22,39.26,71380.0
2019-10-02 15:20:00,39.26,39.33,39.26,39.31,56459.0,39.26,39.33,39.26,39.31,56459.0
2019-10-02 15:25:00,39.31,39.35,39.28,39.3,57078.0,39.31,39.35,39.28,39.3,57078.0
2019-10-02 15:30:00,39.29,39.39,39.27,39.37,112248.0,39.29,39.39,39.27,39.37,112248.0
2019-10-02 15:35:00,39.36,39.37,39.26,39.27,103512.0,39.36,39.37,39.26,39.27,103512.0
2019-10-02 15:40:00,39.27,39.33,39.25,39.28,128309.0,39.27,39.33,39.25,39.28,128309.0
2019-10-02 15:45:00,39.28,39.29,39.18,39.2,135849.0,39.28,39.29,39.18,39.2,135849.0
2019-10-02 15:50:00,39.2,39.21,39.13,39.18,182726.0,39.2,39.21,39.13,39.18,182726.0
2019-10-02 15:55:00,39.19,39.19,39.12,39.16,365814.0,39.19,39.19,39.12,39.16,365814.0
2019-10-03 09:30:00,39.09,39.21,38.95,39.21,91691.0,39.09,39.21,38.95,39.21,91691.0
2019-10-03 09:35:00,39.21,39.24,39.13,39.23,33097.0,39.21,39.24,39.13,39.23,33097.0
2019-10-03 09:40:00,39.2,39.45,39.18,39.35,174767.0,39.2,39.45,39.18,39.35,174767.0
2019-10-03 09:45:00,39.35,39.39,39.33,39.35,31938.0,39.35,39.39,39.33,39.35,31938.0
2019-10-03 09:50:00,39.35,39.39,39.3,39.32,33324.0,39.35,39.39,39.3,39.32,33324.0
2019-10-03 09:55:00,39.31,39.35,39.21,39.26,15233.0,39.31,39.35,39.21,39.26,15233.0
2019-10-03 10:00:00,39.25,39.26,38.91,38.95,112322.0,39.25,39.26,38.91,38.95,112322.0
2019-10-03 10:05:00,38.98,39.02,38.91,38.98,72328.0,38.98,39.02,38.91,38.98,72328.0
2019-10-03 10:10:00,38.98,39.01,38.9,38.98,32773.0,38.98,39.01,38.9,38.98,32773.0
2019-10-03 10:15:00,38.98,39.11,38.97,39.05,61923.0,38.98,39.11,38.97,39.05,61923.0
2019-10-03 10:20:00,39.04,39.24,39.03,39.2,31792.0,39.04,39.24,39.03,39.2,31792.0
2019-10-03 10:25:00,39.21,39.5,39.0,39.48,91504.0,39.21,39.5,39.0,39.48,91504.0
2019-10-03 10:30:00,39.49,39.5,39.39,39.46,51702.0,39.49,39.5,39.39,39.46,51702.0
2019-10-03 10:35:00,39.46,39.53,39.42,39.45,38600.0,39.46,39.53,39.42,39.45,38600.0
2019-10-03 10:40:00,39.45,39.46,39.38,39.41,14466.0,39.45,39.46,39.38,39.41,14466.0
2019-10-03 10:45:00,39.41,39.46,39.32,39.34,17323.0,39.41,39.46,39.32,39.34,17323.0
2019-10-03 10:50:00,39.34,39.37,39.3,39.36,34211.0,39.34,39.37,39.3,39.36,34211.0
2019-10-03 10:55:00,39.37,39.54,39.34,39.52,53848.0,39.37,39.54,39.34,39.52,53848.0
2019-10-03 11:00:00,39.52,39.61,39.48,39.55,74931.0,39.52,39.61,39.48,39.55,74931.0
2019-10-03 11:05:00,39.55,39.64,39.53,39.61,50197.0,39.55,39.64,39.53,39.61,50197.0
2019-10-03 11:10:00,39.61,39.65,39.55,39.58,30975.0,39.61,39.65,39.55,39.58,30975.0
2019-10-03 11:15:00,39.57,39.72,39.55,39.69,121921.0,39.57,39.72,39.55,39.69,121921.0
2019-10-03 11:20:00,39.69,39.69,39.61,39.63,46164.0,39.69,39.69,39.61,39.63,46164.0
2019-10-03 11:25:00,39.64,39.66,39.61,39.61,28281.0,39.64,39.66,39.61,39.61,28281.0
2019-10-03 11:30:00,39.62,39.65,39.56,39.57,29425.0,39.62,39.65,39.56,39.57,29425.0
2019-10-03 11:35:00,39.56,39.61,39.52,39.55,27256.0,39.56,39.61,39.52,39.55,27256.0
2019-10-03 11:40:00,39.55,39.57,39.52,39.57,17698.0,39.55,39.57,39.52,39.57,17698.0
2019-10-03 11:45:00,39.57,39.57,39.46,39.48,27485.0,39.57,39.57,39.46,39.48,27485.0
2019-10-03 11:50:00,39.49,39.53,39.49,39.52,21347.0,39.49,39.53,39.49,39.52,21347.0
2019-10-03 11:55:00,39.52,39.54,39.48,39.51,16153.0,39.52,39.54,39.48,39.51,16153.0
2019-10-03 12:00:00,39.51,39.55,39.45,39.45,39672.0,39.51,39.55,39.45,39.45,39672.0
2019-10-03 12:05:00,39.46,39.54,39.46,39.52,115276.0,39.46,39.54,39.46,39.52,115276.0
2019-10-03 12:10:00,39.52,39.55,39.49,39.52,19367.0,39.52,39.55,39.49,39.52,19367.0
2019-10-03 12:15:00,39.52,39.54,39.42,39.42,25840.0,39.52,39.54,39.42,39.42,25840.0
2019-10-03 12:20:00,39.41,39.45,39.4,39.44,31478.0,39.41,39.45,39.4,39.44,31478.0
2019-10-03 12:25:00,39.44,39.54,39.44,39.52,20513.0,39.44,39.54,39.44,39.52,20513.0
2019-10-03 12:30:00,39.52,39.56,39.5,39.53,23084.0,39.52,39.56,39.5,39.53,23084.0
2019-10-03 12:35:00,39.53,39.56,39.52,39.55,28367.0,39.53,39.56,39.52,39.55,28367.0
2019-10-03 12:40:00,39.56,39.59,39.55,39.55,30810.0,39.56,39.59,39.55,39.55,30810.0
2019-10-03 12:45:00,39.55,39.63,39.54,39.58,51461.0,39.55,39.63,39.54,39.58,51461.0
2019-10-03 12:50:00,39.59,39.64,39.57,39.6,26818.0,39.59,39.64,39.57,39.6,26818.0
2019-10-03 12:55:00,39.59,39.65,39.59,39.65,35148.0,39.59,39.65,39.59,39.65,35148.0
2019-10-03 13:00:00,39.65,39.67,39.57,39.59,38691.0,39.65,39.67,39.57,39.59,38691.0
2019-10-03 13:05:00,39.59,39.6,39.56,39.56,13157.0,39.59,39.6,39.56,39.56,13157.0
2019-10-03 13:10:00,39.55,39.59,39.55,39.58,16320.0,39.55,39.59,39.55,39.58,16320.0
2019-10-03 13:15:00,39.58,39.64,39.57,39.62,51227.0,39.58,39.64,39.57,39.62,51227.0
2019-10-03 13:20:00,39.61,39.72,39.59,39.72,111319.0,39.61,39.72,39.59,39.72,111319.0
2019-10-03 13:25:00,39.72,39.73,39.69,39.72,57087.0,39.72,39.73,39.69,39.72,57087.0
2019-10-03 13:30:00,39.72,39.76,39.71,39.73,36537.0,39.72,39.76,39.71,39.73,36537.0
2019-10-03 13:35:00,39.73,39.74,39.69,39.71,52190.0,39.73,39.74,39.69,39.71,52190.0
2019-10-03 13:40:00,39.71,39.81,39.71,39.79,60709.0,39.71,39.81,39.71,39.79,60709.0
2019-10-03 13:45:00,39.8,39.83,39.8,39.8,19404.0,39.8,39.83,39.8,39.8,19404.0
2019-10-03 13:50:00,39.8,39.81,39.76,39.76,17573.0,39.8,39.81,39.76,39.76,17573.0
2019-10-03 13:55:00,39.76,39.78,39.71,39.78,38687.0,39.76,39.78,39.71,39.78,38687.0
2019-10-03 14:00:00,39.78,39.8,39.75,39.76,27453.0,39.78,39.8,39.75,39.76,27453.0
2019-10-03 14:05:00,39.76,39.8,39.74,39.76,25623.0,39.76,39.8,39.74,39.76,25623.0
2019-10-03 14:10:00,39.75,39.76,39.73,39.73,34240.0,39.75,39.76,39.73,39.73,34240.0
2019-10-03 14:15:00,39.73,39.75,39.71,39.73,24131.0,39.73,39.75,39.71,39.73,24131.0
2019-10-03 14:20:00,39.73,39.79,39.73,39.79,23202.0,39.73,39.79,39.73,39.79,23202.0
2019-10-03 14:25:00,39.79,39.8,39.77,39.78,50837.0,39.79,39.8,39.77,39.78,50837.0
2019-10-03 14:30:00,39.78,39.79,39.74,39.75,26190.0,39.78,39.79,39.74,39.75,26190.0
2019-10-03 14:35:00,39.74,39.75,39.68,39.71,24114.0,39.74,39.75,39.68,39.71,24114.0
2019-10-03 14:40:00,39.71,39.72,39.68,39.71,18704.0,39.71,39.72,39.68,39.71,18704.0
2019-10-03 14:45:00,39.72,39.74,39.7,39.73,75841.0,39.72,39.74,39.7,39.73,75841.0
2019-10-03 14:50:00,39.73,39.75,39.71,39.72,29590.0,39.73,39.75,39.71,39.72,29590.0
2019-10-03 14:55:00,39.72,39.73,39.7,39.71,22816.0,39.72,39.73,39.7,39.71,22816.0
2019-10-03 15:00:00,39.71,39.73,39.67,39.69,29903.0,39.71,39.73,39.67,39.69,29903.0
2019-10-03 15:05:00,39.69,39.7,39.64,39.68,42225.0,39.69,39.7,39.64,39.68,42225.0
2019-10-03 15:10:00,39.67,39.7,39.63,39.63,60617.0,39.67,39.7,39.63,39.63,60617.0
2019-10-03 15:15:00,39.64,39.64,39.55,39.57,50543.0,39.64,39.64,39.55,39.57,50543.0
2019-10-03 15:20:00,39.57,39.61,39.56,39.57,35577.0,39.57,39.61,39.56,39.57,35577.0
2019-10-03 15:25:00,39.57,39.58,39.52,39.58,53378.0,39.57,39.58,39.52,39.58,53378.0
2019-10-03 15:30:00,39.58,39.58,39.52,39.54,64005.0,39.58,39.58,39.52,39.54,64005.0
2019-10-03 15:35:00,39.54,39.62,39.53,39.62,66931.0,39.54,39.62,39.53,39.62,66931.0
2019-10-03 15:40:00,39.62,39.65,39.56,39.57,140470.0,39.62,39.65,39.56,39.57,140470.0
2019-10-03 15:45:00,39.57,39.64,39.57,39.58,170265.0,39.57,39.64,39.57,39.58,170265.0
2019-10-03 15:50:00,39.58,39.71,39.56,39.65,206473.0,39.58,39.71,39.56,39.65,206473.0
2019-10-03 15:55:00,39.66,39.76,39.65,39.76,419472.0,39.66,39.76,39.65,39.76,419472.0
2019-10-04 09:30:00,40.04,40.57,39.89,40.41,179403.0,40.04,40.57,39.89,40.41,179403.0
2019-10-04 09:35:00,40.43,40.59,40.4,40.48,233645.0,40.43,40.59,40.4,40.48,233645.0
2019-10-04 09:40:00,40.49,40.51,40.33,40.46,53525.0,40.49,40.51,40.33,40.46,53525.0
2019-10-04 09:45:00,40.46,40.48,40.35,40.38,116198.0,40.46,40.48,40.35,40.38,116198.0
2019-10-04 09:50:00,40.39,40.54,40.38,40.52,47595.0,40.39,40.54,40.38,40.52,47595.0
2019-10-04 09:55:00,40.52,40.57,40.42,40.57,60094.0,40.52,40.57,40.42,40.57,60094.0
2019-10-04 10:00:00,40.57,40.71,40.54,40.71,54520.0,40.57,40.71,40.54,40.71,54520.0
2019-10-04 10:05:00,40.7,40.72,40.63,40.68,37925.0,40.7,40.72,40.63,40.68,37925.0
2019-10-04 10:10:00,40.67,40.68,40.59,40.64,146602.0,40.67,40.68,40.59,40.64,146602.0
2019-10-04 10:15:00,40.65,40.66,40.47,40.5,65204.0,40.65,40.66,40.47,40.5,65204.0
2019-10-04 10:20:00,40.5,40.52,40.41,40.42,62274.0,40.5,40.52,40.41,40.42,62274.0
2019-10-04 10:25:00,40.41,40.45,40.36,40.37,80464.0,40.41,40.45,40.36,40.37,80464.0
2019-10-04 10:30:00,40.37,40.37,40.24,40.24,82051.0,40.37,40.37,40.24,40.24,82051.0
2019-10-04 10:35:00,40.23,40.25,40.18,40.21,56656.0,40.23,40.25,40.18,40.21,56656.0
2019-10-04 10:40:00,40.2,40.31,40.2,40.26,71508.0,40.2,40.31,40.2,40.26,71508.0
2019-10-04 10:45:00,40.25,40.28,40.15,40.25,86043.0,40.25,40.28,40.15,40.25,86043.0
2019-10-04 10:50:00,40.24,40.31,40.21,40.28,123172.0,40.24,40.31,40.21,40.28,123172.0
2019-10-04 10:55:00,40.29,40.29,40.2,40.21,36301.0,40.29,40.29,40.2,40.21,36301.0
2019-10-04 11:00:00,40.21,40.28,40.17,40.23,49665.0,40.21,40.28,40.17,40.23,49665.0
2019-10-04 11:05:00,40.24,40.3,40.22,40.3,45047.0,40.24,40.3,40.22,40.3,45047.0
2019-10-04 11:10:00,40.3,40.3,40.23,40.26,30265.0,40.3,40.3,40.23,40.26,30265.0
2019-10-04 11:15:00,40.26,40.28,40.21,40.22,45721.0,40.26,40.28,40.21,40.22,45721.0
2019-10-04 11:20:00,40.22,40.24,40.11,40.17,54883.0,40.22,40.24,40.11,40.17,54883.0
2019-10-04 11:25:00,40.16,40.18,40.12,40.13,28923.0,40.16,40.18,40.12,40.13,28923.0
2019-10-04 11:30:00,40.13,40.25,40.12,40.24,31424.0,40.13,40.25,40.12,40.24,31424.0
2019-10-04 11:35:00,40.25,40.27,40.22,40.26,19147.0,40.25,40.27,40.22,40.26,19147.0
2019-10-04 11:40:00,40.26,40.29,40.24,40.26,18756.0,40.26,40.29,40.24,40.26,18756.0
2019-10-04 11:45:00,40.26,40.27,40.23,40.24,21606.0,40.26,40.27,40.23,40.24,21606.0
2019-10-04 11:50:00,40.25,40.28,40.23,40.26,29459.0,40.25,40.28,40.23,40.26,29459.0
2019-10-04 11:55:00,40.26,40.27,40.18,40.18,68536.0,40.26,40.27,40.18,40.18,68536.0
2019-10-04 12:00:00,40.19,40.2,40.16,40.18,22565.0,40.19,40.2,40.16,40.18,22565.0
2019-10-04 12:05:00,40.18,40.21,40.18,40.2,9185.0,40.18,40.21,40.18,40.2,9185.0
2019-10-04 12:10:00,40.2,40.22,40.17,40.18,52510.0,40.2,40.22,40.17,40.18,52510.0
2019-10-04 12:15:00,40.18,40.18,40.14,40.16,21456.0,40.18,40.18,40.14,40.16,21456.0
2019-10-04 12:20:00,40.15,40.2,40.15,40.18,13982.0,40.15,40.2,40.15,40.18,13982.0
2019-10-04 12:25:00,40.19,40.2,40.15,40.16,16723.0,40.19,40.2,40.15,40.16,16723.0
2019-10-04 12:30:00,40.16,40.17,40.13,40.15,70495.0,40.16,40.17,40.13,40.15,70495.0
2019-10-04 12:35:00,40.14,40.21,40.14,40.2,14484.0,40.14,40.21,40.14,40.2,14484.0
2019-10-04 12:40:00,40.2,40.25,40.19,40.19,31684.0,40.2,40.25,40.19,40.19,31684.0
2019-10-04 12:45:00,40.19,40.24,40.18,40.23,26004.0,40.19,40.24,40.18,40.23,26004.0
2019-10-04 12:50:00,40.22,40.25,40.21,40.23,113207.0,40.22,40.25,40.21,40.23,113207.0
2019-10-04 12:55:00,40.23,40.25,40.2,40.2,25268.0,40.23,40.25,40.2,40.2,25268.0
2019-10-04 13:00:00,40.21,40.22,40.14,40.15,51624.0,40.21,40.22,40.14,40.15,51624.0
2019-10-04 13:05:00,40.14,40.16,40.11,40.12,47607.0,40.14,40.16,40.11,40.12,47607.0
2019-10-04 13:10:00,40.12,40.15,40.11,40.12,23054.0,40.12,40.15,40.11,40.12,23054.0
2019-10-04 13:15:00,40.12,40.21,40.11,40.19,192950.0,40.12,40.21,40.11,40.19,192950.0
2019-10-04 13:20:00,40.19,40.22,40.18,40.2,38305.0,40.19,40.22,40.18,40.2,38305.0
2019-10-04 13:25:00,40.2,40.29,40.19,40.29,101235.0,40.2,40.29,40.19,40.29,101235.0
2019-10-04 13:30:00,40.3,40.39,40.29,40.33,60742.0,40.3,40.39,40.29,40.33,60742.0
2019-10-04 13:35:00,40.33,40.35,40.31,40.34,30770.0,40.33,40.35,40.31,40.34,30770.0
2019-10-04 13:40:00,40.34,40.38,40.3,40.37,47106.0,40.34,40.38,40.3,40.37,47106.0
2019-10-04 13:45:00,40.36,40.37,40.35,40.37,15018.0,40.36,40.37,40.35,40.37,15018.0
2019-10-04 13:50:00,40.37,40.38,40.34,40.37,22512.0,40.37,40.38,40.34,40.37,22512.0
2019-10-04 13:55:00,40.37,40.4,40.36,40.38,30853.0,40.37,40.4,40.36,40.38,30853.0
2019-10-04 14:00:00,40.38,40.42,40.37,40.4,19274.0,40.38,40.42,40.37,40.4,19274.0
2019-10-04 14:05:00,40.4,40.4,40.35,40.37,30948.0,40.4,40.4,40.35,40.37,30948.0
2019-10-04 14:10:00,40.36,40.38,40.33,40.34,36111.0,40.36,40.38,40.33,40.34,36111.0
2019-10-04 14:15:00,40.34,40.42,40.34,40.37,76835.0,40.34,40.42,40.34,40.37,76835.0
2019-10-04 14:20:00,40.38,40.39,40.34,40.36,22328.0,40.38,40.39,40.34,40.36,22328.0
2019-10-04 14:25:00,40.36,40.36,40.3,40.32,34341.0,40.36,40.36,40.3,40.32,34341.0
2019-10-04 14:30:00,40.32,40.33,40.29,40.29,33809.0,40.32,40.33,40.29,40.29,33809.0
2019-10-04 14:35:00,40.3,40.31,40.28,40.29,35667.0,40.3,40.31,40.28,40.29,35667.0
2019-10-04 14:40:00,40.29,40.3,40.28,40.29,31434.0,40.29,40.3,40.28,40.29,31434.0
2019-10-04 14:45:00,40.29,40.29,40.26,40.26,32715.0,40.29,40.29,40.26,40.26,32715.0
2019-10-04 14:50:00,40.26,40.28,40.23,40.26,52749.0,40.26,40.28,40.23,40.26,52749.0
2019-10-04 14:55:00,40.26,40.27,40.23,40.23,17401.0,40.26,40.27,40.23,40.23,17401.0
2019-10-04 15:00:00,40.24,40.26,40.21,40.22,29680.0,40.24,40.26,40.21,40.22,29680.0
2019-10-04 15:05:00,40.23,40.24,40.21,40.23,29230.0,40.23,40.24,40.21,40.23,29230.0
2019-10-04 15:10:00,40.24,40.25,40.22,40.25,25211.0,40.24,40.25,40.22,40.25,25211.0
2019-10-04 15:15:00,40.24,40.29,40.22,40.28,47175.0,40.24,40.29,40.22,40.28,47175.0
2019-10-04 15:20:00,40.27,40.29,40.25,40.26,31046.0,40.27,40.29,40.25,40.26,31046.0
2019-10-04 15:25:00,40.26,40.29,40.25,40.25,64606.0,40.26,40.29,40.25,40.25,64606.0
2019-10-04 15:30:00,40.26,40.42,40.25,40.4,217150.0,40.26,40.42,40.25,40.4,217150.0
2019-10-04 15:35:00,40.4,40.43,40.38,40.41,82463.0,40.4,40.43,40.38,40.41,82463.0
2019-10-04 15:40:00,40.42,40.43,40.38,40.39,106143.0,40.42,40.43,40.38,40.39,106143.0
2019-10-04 15:45:00,40.39,40.48,40.37,40.46,104883.0,40.39,40.48,40.37,40.46,104883.0
2019-10-04 15:50:00,40.47,40.49,40.4,40.45,149088.0,40.47,40.49,40.4,40.45,149088.0
2019-10-04 15:55:00,40.45,40.52,40.44,40.52,428052.0,40.45,40.52,40.44,40.52,428052.0
2019-10-07 09:30:00,40.35,40.51,40.27,40.33,58657.0,40.35,40.51,40.27,40.33,58657.0
2019-10-07 09:35:00,40.31,40.37,40.23,40.3,16748.0,40.31,40.37,40.23,40.3,16748.0
2019-10-07 09:40:00,40.3,40.33,40.21,40.26,16519.0,40.3,40.33,40.21,40.26,16519.0
2019-10-07 09:45:00,40.26,40.34,40.25,40.26,28569.0,40.26,40.34,40.25,40.26,28569.0
2019-10-07 09:50:00,40.27,40.29,40.2,40.23,12428.0,40.27,40.29,40.2,40.23,12428.0
2019-10-07 09:55:00,40.24,40.28,40.12,40.14,12513.0,40.24,40.28,40.12,40.14,12513.0
2019-10-07 10:00:00,40.14,40.22,40.11,40.22,25894.0,40.14,40.22,40.11,40.22,25894.0
2019-10-07 10:05:00,40.22,40.32,40.19,40.32,22438.0,40.22,40.32,40.19,40.32,22438.0
2019-10-07 10:10:00,40.31,40.32,40.26,40.28,42320.0,40.31,40.32,40.26,40.28,42320.0
2019-10-07 10:15:00,40.27,40.33,40.26,40.28,40314.0,40.27,40.33,40.26,40.28,40314.0
2019-10-07 10:20:00,40.27,40.3,40.2,40.21,22471.0,40.27,40.3,40.2,40.21,22471.0
2019-10-07 10:25:00,40.21,40.27,40.2,40.27,29769.0,40.21,40.27,40.2,40.27,29769.0
2019-10-07 10:30:00,40.27,40.27,40.2,40.2,16462.0,40.27,40.27,40.2,40.2,16462.0
2019-10-07 10:35:00,40.2,40.22,40.1,40.11,16063.0,40.2,40.22,40.1,40.11,16063.0
2019-10-07 10:40:00,40.12,40.26,40.11,40.23,31854.0,40.12,40.26,40.11,40.23,31854.0
2019-10-07 10:45:00,40.22,40.23,40.17,40.17,18584.0,40.22,40.23,40.17,40.17,18584.0
2019-10-07 10:50:00,40.17,40.26,40.16,40.21,15976.0,40.17,40.26,40.16,40.21,15976.0
2019-10-07 10:55:00,40.21,40.3,40.21,40.29,23805.0,40.21,40.3,40.21,40.29,23805.0
2019-10-07 11:00:00,40.3,40.37,40.28,40.33,20018.0,40.3,40.37,40.28,40.33,20018.0
2019-10-07 11:05:00,40.32,40.43,40.3,40.42,41168.0,40.32,40.43,40.3,40.42,41168.0
2019-10-07 11:10:00,40.42,40.43,40.36,40.39,21662.0,40.42,40.43,40.36,40.39,21662.0
2019-10-07 11:15:00,40.39,40.4,40.31,40.32,19109.0,40.39,40.4,40.31,40.32,19109.0
2019-10-07 11:20:00,40.33,40.35,40.27,40.27,13798.0,40.33,40.35,40.27,40.27,13798.0
2019-10-07 11:25:00,40.28,40.41,40.28,40.39,27742.0,40.28,40.41,40.28,40.39,27742.0
2019-10-07 11:30:00,40.38,40.45,40.37,40.44,19617.0,40.38,40.45,40.37,40.44,19617.0
2019-10-07 11:35:00,40.43,40.48,40.42,40.47,14659.0,40.43,40.48,40.42,40.47,14659.0
2019-10-07 11:40:00,40.46,40.51,40.43,40.5,19886.0,40.46,40.51,40.43,40.5,19886.0
2019-10-07 11:45:00,40.49,40.5,40.41,40.41,13928.0,40.49,40.5,40.41,40.41,13928.0
2019-10-07 11:50:00,40.41,40.49,40.4,40.47,20113.0,40.41,40.49,40.4,40.47,20113.0
2019-10-07 11:55:00,40.47,40.48,40.41,40.44,17718.0,40.47,40.48,40.41,40.44,17718.0
2019-10-07 12:00:00,40.43,40.44,40.34,40.34,14322.0,40.43,40.44,40.34,40.34,14322.0
2019-10-07 12:05:00,40.35,40.35,40.3,40.32,20896.0,40.35,40.35,40.3,40.32,20896.0
2019-10-07 12:10:00,40.31,40.35,40.3,40.33,14194.0,40.31,40.35,40.3,40.33,14194.0
2019-10-07 12:15:00,40.31,40.34,40.28,40.3,15185.0,40.31,40.34,40.28,40.3,15185.0
2019-10-07 12:20:00,40.31,40.35,40.3,40.32,12580.0,40.31,40.35,40.3,40.32,12580.0
2019-10-07 12:25:00,40.32,40.32,40.25,40.27,21421.0,40.32,40.32,40.25,40.27,21421.0
2019-10-07 12:30:00,40.26,40.27,40.22,40.26,20675.0,40.26,40.27,40.22,40.26,20675.0
2019-10-07 12:35:00,40.26,40.29,40.25,40.26,7911.0,40.26,40.29,40.25,40.26,7911.0
2019-10-07 12:40:00,40.25,40.31,40.25,40.29,22862.0,40.25,40.31,40.25,40.29,22862.0
2019-10-07 12:45:00,40.29,40.32,40.27,40.3,13890.0,40.29,40.32,40.27,40.3,13890.0
2019-10-07 12:50:00,40.3,40.32,40.25,40.25,12309.0,40.3,40.32,40.25,40.25,12309.0
2019-10-07 12:55:00,40.24,40.26,40.23,40.25,10599.0,40.24,40.26,40.23,40.25,10599.0
2019-10-07 13:00:00,40.26,40.3,40.24,40.27,12752.0,40.26,40.3,40.24,40.27,12752.0
2019-10-07 13:05:00,40.27,40.28,40.17,40.17,39515.0,40.27,40.28,40.17,40.17,39515.0
2019-10-07 13:10:00,40.16,40.19,40.15,40.16,20235.0,40.16,40.19,40.15,40.16,20235.0
2019-10-07 13:15:00,40.15,40.18,40.12,40.16,19482.0,40.15,40.18,40.12,40.16,19482.0
2019-10-07 13:20:00,40.16,40.2,40.15,40.19,16717.0,40.16,40.2,40.15,40.19,16717.0
2019-10-07 13:25:00,40.19,40.2,40.17,40.18,10807.0,40.19,40.2,40.17,40.18,10807.0
2019-10-07 13:30:00,40.18,40.38,40.17,40.33,47561.0,40.18,40.38,40.17,40.33,47561.0
2019-10-07 13:35:00,40.32,40.4,40.3,40.37,36383.0,40.32,40.4,40.3,40.37,36383.0
2019-10-07 13:40:00,40.37,40.38,40.32,40.34,14375.0,40.37,40.38,40.32,40.34,14375.0
2019-10-07 13:45:00,40.34,40.4,40.31,40.37,26474.0,40.34,40.4,40.31,40.37,26474.0
2019-10-07 13:50:00,40.37,40.37,40.34,40.36,12053.0,40.37,40.37,40.34,40.36,12053.0
2019-10-07 13:55:00,40.37,40.39,40.34,40.39,16897.0,40.37,40.39,40.34,40.39,16897.0
2019-10-07 14:00:00,40.38,40.4,40.35,40.35,15393.0,40.38,40.4,40.35,40.35,15393.0
2019-10-07 14:05:00,40.35,40.37,40.3,40.32,25260.0,40.35,40.37,40.3,40.32,25260.0
2019-10-07 14:10:00,40.33,40.33,40.25,40.26,13067.0,40.33,40.33,40.25,40.26,13067.0
2019-10-07 14:15:00,40.27,40.28,40.24,40.27,16352.0,40.27,40.28,40.24,40.27,16352.0
2019-10-07 14:20:00,40.27,40.3,40.25,40.3,35066.0,40.27,40.3,40.25,40.3,35066.0
2019-10-07 14:25:00,40.3,40.31,40.29,40.29,11195.0,40.3,40.31,40.29,40.29,11195.0
2019-10-07 14:30:00,40.3,40.31,40.26,40.27,57822.0,40.3,40.31,40.26,40.27,57822.0
2019-10-07 14:35:00,40.27,40.31,40.23,40.31,31660.0,40.27,40.31,40.23,40.31,31660.0
2019-10-07 14:40:00,40.3,40.35,40.28,40.33,19435.0,40.3,40.35,40.28,40.33,19435.0
2019-10-07 14:45:00,40.33,40.36,40.32,40.33,35297.0,40.33,40.36,40.32,40.33,35297.0
2019-10-07 14:50:00,40.33,40.35,40.25,40.29,124191.0,40.33,40.35,40.25,40.29,124191.0
2019-10-07 14:55:00,40.29,40.34,40.28,40.33,20002.0,40.29,40.34,40.28,40.33,20002.0
2019-10-07 15:00:00,40.32,40.36,40.3,40.34,16632.0,40.32,40.36,40.3,40.34,16632.0
2019-10-07 15:05:00,40.35,40.43,40.35,40.4,43808.0,40.35,40.43,40.35,40.4,43808.0
2019-10-07 15:10:00,40.4,40.44,40.37,40.42,41392.0,40.4,40.44,40.37,40.42,41392.0
2019-10-07 15:15:00,40.41,40.44,40.41,40.41,29064.0,40.41,40.44,40.41,40.41,29064.0
2019-10-07 15:20:00,40.42,40.42,40.32,40.34,16130.0,40.42,40.42,40.32,40.34,16130.0
2019-10-07 15:25:00,40.35,40.4,40.35,40.4,29733.0,40.35,40.4,40.35,40.4,29733.0
2019-10-07 15:30:00,40.39,40.42,40.35,40.36,108010.0,40.39,40.42,40.35,40.36,108010.0
2019-10-07 15:35:00,40.36,40.38,40.32,40.38,50570.0,40.36,40.38,40.32,40.38,50570.0
2019-10-07 15:40:00,40.38,40.43,40.34,40.36,175088.0,40.38,40.43,40.34,40.36,175088.0
2019-10-07 15:45:00,40.35,40.43,40.35,40.41,116502.0,40.35,40.43,40.35,40.41,116502.0
2019-10-07 15:50:00,40.41,40.41,40.32,40.35,187302.0,40.41,40.41,40.32,40.35,187302.0
2019-10-07 15:55:00,40.36,40.46,40.34,40.34,336679.0,40.36,40.46,40.34,40.34,336679.0
2019-10-08 09:30:00,40.05,40.23,39.34,39.34,265211.0,40.05,40.23,39.34,39.34,265211.0
2019-10-08 09:35:00,39.3,39.31,38.95,38.97,225452.0,39.3,39.31,38.95,38.97,225452.0
2019-10-08 09:40:00,38.96,39.03,38.71,38.76,97092.0,38.96,39.03,38.71,38.76,97092.0
2019-10-08 09:45:00,38.76,38.93,38.67,38.69,487154.0,38.76,38.93,38.67,38.69,487154.0
2019-10-08 09:50:00,38.69,38.72,38.52,38.64,333038.0,38.69,38.72,38.52,38.64,333038.0
2019-10-08 09:55:00,38.63,38.72,38.54,38.6,309037.0,38.63,38.72,38.54,38.6,309037.0
2019-10-08 10:00:00,38.6,38.61,38.41,38.54,264508.0,38.6,38.61,38.41,38.54,264508.0
2019-10-08 10:05:00,38.54,38.54,38.3,38.48,278058.0,38.54,38.54,38.3,38.48,278058.0
2019-10-08 10:10:00,38.47,38.5,38.32,38.39,152826.0,38.47,38.5,38.32,38.39,152826.0
2019-10-08 10:15:00,38.4,38.54,38.37,38.48,426900.0,38.4,38.54,38.37,38.48,426900.0
2019-10-08 10:20:00,38.48,38.48,38.26,38.37,178652.0,38.48,38.48,38.26,38.37,178652.0
2019-10-08 10:25:00,38.36,38.39,38.26,38.36,80183.0,38.36,38.39,38.26,38.36,80183.0
2019-10-08 10:30:00,38.35,38.39,38.1,38.11,226226.0,38.35,38.39,38.1,38.11,226226.0
2019-10-08 10:35:00,38.12,38.36,38.07,38.34,193055.0,38.12,38.36,38.07,38.34,193055.0
2019-10-08 10:40:00,38.34,38.39,38.19,38.2,199506.0,38.34,38.39,38.19,38.2,199506.0
2019-10-08 10:45:00,38.2,38.31,38.16,38.21,200224.0,38.2,38.31,38.16,38.21,200224.0
2019-10-08 10:50:00,38.21,38.21,38.08,38.1,258773.0,38.21,38.21,38.08,38.1,258773.0
2019-10-08 10:55:00,38.09,38.31,38.09,38.2,343038.0,38.09,38.31,38.09,38.2,343038.0
2019-10-08 11:00:00,38.2,38.24,38.07,38.08,598115.0,38.2,38.24,38.07,38.08,598115.0
2019-10-08 11:05:00,38.09,38.16,38.07,38.1,280690.0,38.09,38.16,38.07,38.1,280690.0
2019-10-08 11:10:00,38.1,38.21,38.04,38.19,129073.0,38.1,38.21,38.04,38.19,129073.0
2019-10-08 11:15:00,38.18,38.24,38.17,38.21,119559.0,38.18,38.24,38.17,38.21,119559.0
2019-10-08 11:20:00,38.21,38.22,38.02,38.07,109785.0,38.21,38.22,38.02,38.07,109785.0
2019-10-08 11:25:00,38.07,38.1,37.97,37.99,209848.0,38.07,38.1,37.97,37.99,209848.0
2019-10-08 11:30:00,37.99,38.04,37.93,37.99,167843.0,37.99,38.04,37.93,37.99,167843.0
2019-10-08 11:35:00,37.98,38.24,37.97,38.17,184294.0,37.98,38.24,37.97,38.17,184294.0
2019-10-08 11:40:00,38.17,38.18,38.08,38.1,63583.0,38.17,38.18,38.08,38.1,63583.0
2019-10-08 11:45:00,38.1,38.15,38.03,38.08,35928.0,38.1,38.15,38.03,38.08,35928.0
2019-10-08 11:50:00,38.08,38.08,37.99,38.01,108225.0,38.08,38.08,37.99,38.01,108225.0
2019-10-08 11:55:00,38.01,38.08,37.99,38.04,111367.0,38.01,38.08,37.99,38.04,111367.0
2019-10-08 12:00:00,38.04,38.08,37.97,38.0,388130.0,38.04,38.08,37.97,38.0,388130.0
2019-10-08 12:05:00,38.0,38.01,37.93,38.0,90688.0,38.0,38.01,37.93,38.0,90688.0
2019-10-08 12:10:00,38.0,38.03,37.95,37.96,224751.0,38.0,38.03,37.95,37.96,224751.0
2019-10-08 12:15:00,37.95,37.99,37.86,37.9,104535.0,37.95,37.99,37.86,37.9,104535.0
2019-10-08 12:20:00,37.9,38.04,37.85,37.98,561556.0,37.9,38.04,37.85,37.98,561556.0
2019-10-08 12:25:00,37.98,38.01,37.93,37.94,66590.0,37.98,38.01,37.93,37.94,66590.0
2019-10-08 12:30:00,37.95,37.95,37.86,37.91,55087.0,37.95,37.95,37.86,37.91,55087.0
2019-10-08 12:35:00,37.91,37.91,37.81,37.84,25593.0,37.91,37.91,37.81,37.84,25593.0
2019-10-08 12:40:00,37.84,37.99,37.84,37.98,55125.0,37.84,37.99,37.84,37.98,55125.0
2019-10-08 12:45:00,37.99,38.05,37.93,37.99,110064.0,37.99,38.05,37.93,37.99,110064.0
2019-10-08 12:50:00,37.99,38.01,37.9,37.98,116854.0,37.99,38.01,37.9,37.98,116854.0
2019-10-08 12:55:00,37.98,38.07,37.97,38.0,102310.0,37.98,38.07,37.97,38.0,102310.0
2019-10-08 13:00:00,38.0,38.04,37.93,37.94,129338.0,38.0,38.04,37.93,37.94,129338.0
2019-10-08 13:05:00,37.94,37.98,37.92,37.95,48065.0,37.94,37.98,37.92,37.95,48065.0
2019-10-08 13:10:00,37.95,38.0,37.91,37.95,100647.0,37.95,38.0,37.91,37.95,100647.0
2019-10-08 13:15:00,37.96,38.0,37.95,37.98,59210.0,37.96,38.0,37.95,37.98,59210.0
2019-10-08 13:20:00,37.98,37.98,37.96,37.98,94775.0,37.98,37.98,37.96,37.98,94775.0
2019-10-08 13:25:00,37.98,38.01,37.92,37.93,125773.0,37.98,38.01,37.92,37.93,125773.0
2019-10-08 13:30:00,37.93,38.01,37.92,37.98,126310.0,37.93,38.01,37.92,37.98,126310.0
2019-10-08 13:35:00,37.98,38.0,37.92,37.95,368921.0,37.98,38.0,37.92,37.95,368921.0
2019-10-08 13:40:00,37.96,38.01,37.93,37.99,111180.0,37.96,38.01,37.93,37.99,111180.0
2019-10-08 13:45:00,38.0,38.0,37.96,38.0,68545.0,38.0,38.0,37.96,38.0,68545.0
2019-10-08 13:50:00,38.0,38.0,37.95,37.98,50493.0,38.0,38.0,37.95,37.98,50493.0
2019-10-08 13:55:00,37.99,37.99,37.92,37.92,71456.0,37.99,37.99,37.92,37.92,71456.0
2019-10-08 14:00:00,37.92,37.93,37.78,37.79,79137.0,37.92,37.93,37.78,37.79,79137.0
2019-10-08 14:05:00,37.79,37.9,37.79,37.89,49684.0,37.79,37.9,37.79,37.89,49684.0
2019-10-08 14:10:00,37.89,37.9,37.86,37.9,44214.0,37.89,37.9,37.86,37.9,44214.0
2019-10-08 14:15:00,37.9,37.96,37.88,37.91,79622.0,37.9,37.96,37.88,37.91,79622.0
2019-10-08 14:20:00,37.91,37.92,37.87,37.91,43602.0,37.91,37.92,37.87,37.91,43602.0
2019-10-08 14:25:00,37.91,37.97,37.89,37.94,310649.0,37.91,37.97,37.89,37.94,310649.0
2019-10-08 14:30:00,37.95,38.04,37.94,37.95,180718.0,37.95,38.04,37.94,37.95,180718.0
2019-10-08 14:35:00,37.95,38.08,37.94,38.04,239848.0,37.95,38.08,37.94,38.04,239848.0
2019-10-08 14:40:00,38.05,38.11,38.02,38.09,180778.0,38.05,38.11,38.02,38.09,180778.0
2019-10-08 14:45:00,38.09,38.45,38.05,38.45,2993637.0,38.09,38.45,38.05,38.45,2993637.0
2019-10-08 14:50:00,38.45,38.51,38.34,38.43,393294.0,38.45,38.51,38.34,38.43,393294.0
2019-10-08 14:55:00,38.43,38.53,38.17,38.28,264318.0,38.43,38.53,38.17,38.28,264318.0
2019-10-08 15:00:00,38.27,38.4,38.21,38.22,128004.0,38.27,38.4,38.21,38.22,128004.0
2019-10-08 15:05:00,38.21,38.32,38.21,38.27,106027.0,38.21,38.32,38.21,38.27,106027.0
2019-10-08 15:10:00,38.28,38.28,38.14,38.25,131586.0,38.28,38.28,38.14,38.25,131586.0
2019-10-08 15:15:00,38.25,38.32,38.22,38.31,83637.0,38.25,38.32,38.22,38.31,83637.0
2019-10-08 15:20:00,38.31,38.35,38.27,38.29,73244.0,38.31,38.35,38.27,38.29,73244.0
2019-10-08 15:25:00,38.29,38.32,38.25,38.25,92099.0,38.29,38.32,38.25,38.25,92099.0
2019-10-08 15:30:00,38.25,38.37,38.24,38.26,106703.0,38.25,38.37,38.24,38.26,106703.0
2019-10-08 15:35:00,38.26,38.28,38.17,38.18,178433.0,38.26,38.28,38.17,38.18,178433.0
2019-10-08 15:40:00,38.18,38.21,38.09,38.15,288188.0,38.18,38.21,38.09,38.15,288188.0
2019-10-08 15:45:00,38.15,38.19,38.07,38.08,175888.0,38.15,38.19,38.07,38.08,175888.0
2019-10-08 15:50:00,38.08,38.11,37.98,38.0,339328.0,38.08,38.11,37.98,38.0,339328.0
2019-10-08 15:55:00,37.99,38.01,37.87,37.88,885365.0,37.99,38.01,37.87,37.88,885365.0
2019-10-09 09:30:00,38.3,38.67,38.23,38.25,440036.0,38.3,38.67,38.23,38.25,440036.0
2019-10-09 09:35:00,38.26,38.48,38.24,38.47,141251.0,38.26,38.48,38.24,38.47,141251.0
2019-10-09 09:40:00,38.49,38.58,38.43,38.43,177724.0,38.49,38.58,38.43,38.43,177724.0
2019-10-09 09:45:00,38.44,38.64,38.41,38.59,236679.0,38.44,38.64,38.41,38.59,236679.0
2019-10-09 09:50:00,38.6,38.64,38.56,38.59,91483.0,38.6,38.64,38.56,38.59,91483.0
2019-10-09 09:55:00,38.6,38.67,38.58,38.66,45946.0,38.6,38.67,38.58,38.66,45946.0
2019-10-09 10:00:00,38.66,38.78,38.65,38.75,209882.0,38.66,38.78,38.65,38.75,209882.0
2019-10-09 10:05:00,38.75,38.77,38.65,38.71,121486.0,38.75,38.77,38.65,38.71,121486.0
2019-10-09 10:10:00,38.71,38.72,38.59,38.63,107581.0,38.71,38.72,38.59,38.63,107581.0
2019-10-09 10:15:00,38.63,38.69,38.63,38.69,42287.0,38.63,38.69,38.63,38.69,42287.0
2019-10-09 10:20:00,38.69,38.72,38.62,38.63,82604.0,38.69,38.72,38.62,38.63,82604.0
2019-10-09 10:25:00,38.64,38.69,38.62,38.66,38783.0,38.64,38.69,38.62,38.66,38783.0
2019-10-09 10:30:00,38.67,38.73,38.6,38.6,60840.0,38.67,38.73,38.6,38.6,60840.0
2019-10-09 10:35:00,38.6,38.72,38.59,38.71,85101.0,38.6,38.72,38.59,38.71,85101.0
2019-10-09 10:40:00,38.71,38.71,38.62,38.64,55722.0,38.71,38.71,38.62,38.64,55722.0
2019-10-09 10:45:00,38.65,38.68,38.6,38.68,38409.0,38.65,38.68,38.6,38.68,38409.0
2019-10-09 10:50:00,38.67,38.82,38.67,38.8,72692.0,38.67,38.82,38.67,38.8,72692.0
2019-10-09 10:55:00,38.79,38.82,38.75,38.78,66060.0,38.79,38.82,38.75,38.78,66060.0
2019-10-09 11:00:00,38.79,38.8,38.61,38.65,78504.0,38.79,38.8,38.61,38.65,78504.0
2019-10-09 11:05:00,38.64,38.66,38.59,38.61,45958.0,38.64,38.66,38.59,38.61,45958.0
2019-10-09 11:10:00,38.61,38.63,38.52,38.55,60934.0,38.61,38.63,38.52,38.55,60934.0
2019-10-09 11:15:00,38.55,38.64,38.54,38.63,61951.0,38.55,38.64,38.54,38.63,61951.0
2019-10-09 11:20:00,38.63,38.71,38.59,38.69,47528.0,38.63,38.71,38.59,38.69,47528.0
2019-10-09 11:25:00,38.69,38.71,38.66,38.69,24867.0,38.69,38.71,38.66,38.69,24867.0
2019-10-09 11:30:00,38.69,38.72,38.66,38.71,88290.0,38.69,38.72,38.66,38.71,88290.0
2019-10-09 11:35:00,38.71,38.72,38.64,38.69,47516.0,38.71,38.72,38.64,38.69,47516.0
2019-10-09 11:40:00,38.68,38.71,38.67,38.7,39280.0,38.68,38.71,38.67,38.7,39280.0
2019-10-09 11:45:00,38.71,38.78,38.69,38.78,66677.0,38.71,38.78,38.69,38.78,66677.0
2019-10-09 11:50:00,38.79,38.81,38.74,38.76,47149.0,38.79,38.81,38.74,38.76,47149.0
2019-10-09 11:55:00,38.76,38.78,38.71,38.72,28271.0,38.76,38.78,38.71,38.72,28271.0
2019-10-09 12:00:00,38.72,38.78,38.7,38.77,76908.0,38.72,38.78,38.7,38.77,76908.0
2019-10-09 12:05:00,38.77,38.84,38.76,38.78,53907.0,38.77,38.84,38.76,38.78,53907.0
2019-10-09 12:10:00,38.79,38.87,38.77,38.87,196972.0,38.79,38.87,38.77,38.87,196972.0
2019-10-09 12:15:00,38.88,38.88,38.82,38.84,41497.0,38.88,38.88,38.82,38.84,41497.0
2019-10-09 12:20:00,38.84,38.84,38.79,38.81,21159.0,38.84,38.84,38.79,38.81,21159.0
2019-10-09 12:25:00,38.82,38.82,38.78,38.8,47499.0,38.82,38.82,38.78,38.8,47499.0
2019-10-09 12:30:00,38.8,38.82,38.75,38.77,65865.0,38.8,38.82,38.75,38.77,65865.0
2019-10-09 12:35:00,38.77,38.82,38.77,38.82,21238.0,38.77,38.82,38.77,38.82,21238.0
2019-10-09 12:40:00,38.82,38.82,38.78,38.8,12784.0,38.82,38.82,38.78,38.8,12784.0
2019-10-09 12:45:00,38.8,38.8,38.73,38.73,24167.0,38.8,38.8,38.73,38.73,24167.0
2019-10-09 12:50:00,38.74,38.75,38.64,38.64,32967.0,38.74,38.75,38.64,38.64,32967.0
2019-10-09 12:55:00,38.65,38.69,38.62,38.68,41081.0,38.65,38.69,38.62,38.68,41081.0
2019-10-09 13:00:00,38.69,38.75,38.63,38.64,76482.0,38.69,38.75,38.63,38.64,76482.0
2019-10-09 13:05:00,38.64,38.66,38.6,38.63,108059.0,38.64,38.66,38.6,38.63,108059.0
2019-10-09 13:10:00,38.62,38.67,38.6,38.66,121561.0,38.62,38.67,38.6,38.66,121561.0
2019-10-09 13:15:00,38.66,38.71,38.64,38.71,97859.0,38.66,38.71,38.64,38.71,97859.0
2019-10-09 13:20:00,38.71,38.77,38.7,38.74,64471.0,38.71,38.77,38.7,38.74,64471.0
2019-10-09 13:25:00,38.75,38.79,38.74,38.78,26377.0,38.75,38.79,38.74,38.78,26377.0
2019-10-09 13:30:00,38.78,38.79,38.74,38.77,42502.0,38.78,38.79,38.74,38.77,42502.0
2019-10-09 13:35:00,38.77,38.77,38.72,38.73,48564.0,38.77,38.77,38.72,38.73,48564.0
2019-10-09 13:40:00,38.72,38.78,38.72,38.77,20602.0,38.72,38.78,38.72,38.77,20602.0
2019-10-09 13:45:00,38.78,38.82,38.76,38.82,25112.0,38.78,38.82,38.76,38.82,25112.0
2019-10-09 13:50:00,38.81,38.83,38.8,38.81,30764.0,38.81,38.83,38.8,38.81,30764.0
2019-10-09 13:55:00,38.8,38.81,38.79,38.79,13235.0,38.8,38.81,38.79,38.79,13235.0
2019-10-09 14:00:00,38.79,38.8,38.74,38.75,36085.0,38.79,38.8,38.74,38.75,36085.0
2019-10-09 14:05:00,38.75,38.79,38.74,38.77,30003.0,38.75,38.79,38.74,38.77,30003.0
2019-10-09 14:10:00,38.77,38.78,38.74,38.78,324046.0,38.77,38.78,38.74,38.78,324046.0
2019-10-09 14:15:00,38.78,38.86,38.78,38.84,69174.0,38.78,38.86,38.78,38.84,69174.0
2019-10-09 14:20:00,38.84,38.86,38.8,38.82,59262.0,38.84,38.86,38.8,38.82,59262.0
2019-10-09 14:25:00,38.81,38.82,38.71,38.72,313841.0,38.81,38.82,38.71,38.72,313841.0
2019-10-09 14:30:00,38.72,38.8,38.71,38.77,53812.0,38.72,38.8,38.71,38.77,53812.0
2019-10-09 14:35:00,38.77,38.78,38.73,38.73,59934.0,38.77,38.78,38.73,38.73,59934.0
2019-10-09 14:40:00,38.73,38.75,38.68,38.69,71897.0,38.73,38.75,38.68,38.69,71897.0
2019-10-09 14:45:00,38.7,38.71,38.66,38.67,56094.0,38.7,38.71,38.66,38.67,56094.0
2019-10-09 14:50:00,38.68,38.77,38.66,38.77,44917.0,38.68,38.77,38.66,38.77,44917.0
2019-10-09 14:55:00,38.77,38.77,38.68,38.73,49126.0,38.77,38.77,38.68,38.73,49126.0
2019-10-09 15:00:00,38.73,38.75,38.7,38.75,33614.0,38.73,38.75,38.7,38.75,33614.0
2019-10-09 15:05:00,38.75,38.75,38.68,38.7,548611.0,38.75,38.75,38.68,38.7,548611.0
2019-10-09 15:10:00,38.7,38.71,38.66,38.69,57579.0,38.7,38.71,38.66,38.69,57579.0
2019-10-09 15:15:00,38.7,38.71,38.67,38.69,52886.0,38.7,38.71,38.67,38.69,52886.0
2019-10-09 15:20:00,38.68,38.69,38.66,38.69,57850.0,38.68,38.69,38.66,38.69,57850.0
2019-10-09 15:25:00,38.69,38.74,38.67,38.72,64080.0,38.69,38.74,38.67,38.72,64080.0
2019-10-09 15:30:00,38.72,38.78,38.7,38.73,173794.0,38.72,38.78,38.7,38.73,173794.0
2019-10-09 15:35:00,38.73,38.8,38.72,38.79,82315.0,38.73,38.8,38.72,38.79,82315.0
2019-10-09 15:40:00,38.78,38.78,38.57,38.58,145268.0,38.78,38.78,38.57,38.58,145268.0
2019-10-09 15:45:00,38.57,38.65,38.53,38.61,141147.0,38.57,38.65,38.53,38.61,141147.0
2019-10-09 15:50:00,38.61,38.69,38.6,38.6,164944.0,38.61,38.69,38.6,38.6,164944.0
2019-10-09 15:55:00,38.61,38.65,38.57,38.61,395268.0,38.61,38.65,38.57,38.61,395268.0
2019-10-10 09:30:00,38.29,38.57,38.28,38.51,72172.0,38.29,38.57,38.28,38.51,72172.0
2019-10-10 09:35:00,38.5,38.55,38.26,38.27,51850.0,38.5,38.55,38.26,38.27,51850.0
2019-10-10 09:40:00,38.26,38.26,38.07,38.19,89186.0,38.26,38.26,38.07,38.19,89186.0
2019-10-10 09:45:00,38.19,38.29,38.16,38.23,117232.0,38.19,38.29,38.16,38.23,117232.0
2019-10-10 09:50:00,38.23,38.25,37.99,38.0,485229.0,38.23,38.25,37.99,38.0,485229.0
2019-10-10 09:55:00,38.0,38.05,37.86,37.95,464749.0,38.0,38.05,37.86,37.95,464749.0
2019-10-10 10:00:00,37.95,37.99,37.8,37.87,256428.0,37.95,37.99,37.8,37.87,256428.0
2019-10-10 10:05:00,37.88,37.88,37.66,37.71,244531.0,37.88,37.88,37.66,37.71,244531.0
2019-10-10 10:10:00,37.7,37.78,37.64,37.73,156047.0,37.7,37.78,37.64,37.73,156047.0
2019-10-10 10:15:00,37.74,37.95,37.72,37.93,160436.0,37.74,37.95,37.72,37.93,160436.0
2019-10-10 10:20:00,37.92,38.01,37.87,37.99,258014.0,37.92,38.01,37.87,37.99,258014.0
2019-10-10 10:25:00,37.99,38.0,37.9,37.95,157047.0,37.99,38.0,37.9,37.95,157047.0
2019-10-10 10:30:00,37.95,37.99,37.84,37.88,83633.0,37.95,37.99,37.84,37.88,83633.0
2019-10-10 10:35:00,37.89,37.89,37.78,37.82,110982.0,37.89,37.89,37.78,37.82,110982.0
2019-10-10 10:40:00,37.82,37.96,37.78,37.93,78975.0,37.82,37.96,37.78,37.93,78975.0
2019-10-10 10:45:00,37.93,37.95,37.82,37.85,168149.0,37.93,37.95,37.82,37.85,168149.0
2019-10-10 10:50:00,37.85,38.04,37.85,38.04,176063.0,37.85,38.04,37.85,38.04,176063.0
2019-10-10 10:55:00,38.05,38.18,37.99,38.1,852151.0,38.05,38.18,37.99,38.1,852151.0
2019-10-10 11:00:00,38.1,38.24,38.09,38.18,170043.0,38.1,38.24,38.09,38.18,170043.0
2019-10-10 11:05:00,38.19,38.37,38.0,38.3,1173636.0,38.19,38.37,38.0,38.3,1173636.0
2019-10-10 11:10:00,38.3,38.38,38.25,38.34,385216.0,38.3,38.38,38.25,38.34,385216.0
2019-10-10 11:15:00,38.34,38.41,38.31,38.38,400457.0,38.34,38.41,38.31,38.38,400457.0
2019-10-10 11:20:00,38.38,38.38,38.21,38.26,140169.0,38.38,38.38,38.21,38.26,140169.0
2019-10-10 11:25:00,38.26,38.3,38.21,38.23,93209.0,38.26,38.3,38.21,38.23,93209.0
2019-10-10 11:30:00,38.24,38.28,38.2,38.22,91217.0,38.24,38.28,38.2,38.22,91217.0
2019-10-10 11:35:00,38.22,38.25,38.19,38.23,46436.0,38.22,38.25,38.19,38.23,46436.0
2019-10-10 11:40:00,38.23,38.24,38.19,38.2,49606.0,38.23,38.24,38.19,38.2,49606.0
2019-10-10 11:45:00,38.21,38.27,38.19,38.22,67785.0,38.21,38.27,38.19,38.22,67785.0
2019-10-10 11:50:00,38.23,38.24,38.18,38.19,49586.0,38.23,38.24,38.18,38.19,49586.0
2019-10-10 11:55:00,38.19,38.22,38.16,38.19,41298.0,38.19,38.22,38.16,38.19,41298.0
2019-10-10 12:00:00,38.19,38.21,38.15,38.18,400490.0,38.19,38.21,38.15,38.18,400490.0
2019-10-10 12:05:00,38.18,38.19,38.05,38.08,67446.0,38.18,38.19,38.05,38.08,67446.0
2019-10-10 12:10:00,38.07,38.08,38.0,38.01,78105.0,38.07,38.08,38.0,38.01,78105.0
2019-10-10 12:15:00,38.0,38.03,37.94,38.01,151187.0,38.0,38.03,37.94,38.01,151187.0
2019-10-10 12:20:00,38.01,38.02,37.96,37.99,84458.0,38.01,38.02,37.96,37.99,84458.0
2019-10-10 12:25:00,37.99,38.04,37.98,38.01,65991.0,37.99,38.04,37.98,38.01,65991.0
2019-10-10 12:30:00,38.01,38.04,37.96,37.99,78944.0,38.01,38.04,37.96,37.99,78944.0
2019-10-10 12:35:00,37.99,38.14,37.99,38.08,1144249.0,37.99,38.14,37.99,38.08,1144249.0
2019-10-10 12:40:00,38.08,38.2,38.05,38.19,121165.0,38.08,38.2,38.05,38.19,121165.0
2019-10-10 12:45:00,38.19,38.3,38.14,38.23,249667.0,38.19,38.3,38.14,38.23,249667.0
2019-10-10 12:50:00,38.22,38.23,38.17,38.2,55496.0,38.22,38.23,38.17,38.2,55496.0
2019-10-10 12:55:00,38.2,38.25,38.18,38.19,240706.0,38.2,38.25,38.18,38.19,240706.0
2019-10-10 13:00:00,38.19,38.23,38.15,38.17,99278.0,38.19,38.23,38.15,38.17,99278.0
2019-10-10 13:05:00,38.17,38.22,38.15,38.16,95411.0,38.17,38.22,38.15,38.16,95411.0
2019-10-10 13:10:00,38.16,38.17,38.12,38.13,44230.0,38.16,38.17,38.12,38.13,44230.0
2019-10-10 13:15:00,38.13,38.17,38.11,38.12,36755.0,38.13,38.17,38.11,38.12,36755.0
2019-10-10 13:20:00,38.12,38.2,38.11,38.18,96171.0,38.12,38.2,38.11,38.18,96171.0
2019-10-10 13:25:00,38.18,38.18,38.11,38.13,42863.0,38.18,38.18,38.11,38.13,42863.0
2019-10-10 13:30:00,38.12,38.12,38.06,38.11,34424.0,38.12,38.12,38.06,38.11,34424.0
2019-10-10 13:35:00,38.11,38.16,38.11,38.14,30825.0,38.11,38.16,38.11,38.14,30825.0
2019-10-10 13:40:00,38.14,38.17,38.06,38.1,141733.0,38.14,38.17,38.06,38.1,141733.0
2019-10-10 13:45:00,38.1,38.11,38.08,38.1,40299.0,38.1,38.11,38.08,38.1,40299.0
2019-10-10 13:50:00,38.09,38.1,38.06,38.09,46071.0,38.09,38.1,38.06,38.09,46071.0
2019-10-10 13:55:00,38.09,38.12,38.0,38.1,892515.0,38.09,38.12,38.0,38.1,892515.0
2019-10-10 14:00:00,38.11,38.17,38.09,38.16,60903.0,38.11,38.17,38.09,38.16,60903.0
2019-10-10 14:05:00,38.16,38.17,37.95,38.01,139665.0,38.16,38.17,37.95,38.01,139665.0
2019-10-10 14:10:00,38.01,38.08,37.98,38.07,67014.0,38.01,38.08,37.98,38.07,67014.0
2019-10-10 14:15:00,38.07,38.1,38.05,38.05,108286.0,38.07,38.1,38.05,38.05,108286.0
2019-10-10 14:20:00,38.06,38.1,38.05,38.07,53831.0,38.06,38.1,38.05,38.07,53831.0
2019-10-10 14:25:00,38.08,38.09,38.01,38.07,47427.0,38.08,38.09,38.01,38.07,47427.0
2019-10-10 14:30:00,38.07,38.17,38.04,38.17,241904.0,38.07,38.17,38.04,38.17,241904.0
2019-10-10 14:35:00,38.18,38.18,38.11,38.13,50049.0,38.18,38.18,38.11,38.13,50049.0
2019-10-10 14:40:00,38.13,38.13,38.03,38.05,53307.0,38.13,38.13,38.03,38.05,53307.0
2019-10-10 14:45:00,38.05,38.06,38.02,38.05,49164.0,38.05,38.06,38.02,38.05,49164.0
2019-10-10 14:50:00,38.04,38.1,37.98,37.99,45581.0,38.04,38.1,37.98,37.99,45581.0
2019-10-10 14:55:00,38.0,38.03,37.98,37.98,50720.0,38.0,38.03,37.98,37.98,50720.0
2019-10-10 15:00:00,37.98,38.04,37.97,38.01,151773.0,37.98,38.04,37.97,38.01,151773.0
2019-10-10 15:05:00,38.02,38.13,38.02,38.12,200947.0,38.02,38.13,38.02,38.12,200947.0
2019-10-10 15:10:00,38.11,38.15,38.07,38.11,145625.0,38.11,38.15,38.07,38.11,145625.0
2019-10-10 15:15:00,38.11,38.12,38.06,38.11,75693.0,38.11,38.12,38.06,38.11,75693.0
2019-10-10 15:20:00,38.1,38.16,38.07,38.09,109230.0,38.1,38.16,38.07,38.09,109230.0
2019-10-10 15:25:00,38.09,38.14,38.06,38.13,79105.0,38.09,38.14,38.06,38.13,79105.0
2019-10-10 15:30:00,38.14,38.15,38.08,38.1,88612.0,38.14,38.15,38.08,38.1,88612.0
2019-10-10 15:35:00,38.1,38.13,38.08,38.11,74867.0,38.1,38.13,38.08,38.11,74867.0
2019-10-10 15:40:00,38.11,38.11,38.03,38.04,174751.0,38.11,38.11,38.03,38.04,174751.0
2019-10-10 15:45:00,38.04,38.06,38.0,38.02,260143.0,38.04,38.06,38.0,38.02,260143.0
2019-10-10 15:50:00,38.01,38.06,37.93,37.95,742655.0,38.01,38.06,37.93,37.95,742655.0
2019-10-10 15:55:00,37.94,38.01,37.91,38.0,1201805.0,37.94,38.01,37.91,38.0,1201805.0
2019-10-11 09:30:00,38.32,38.36,38.2,38.23,116423.0,38.32,38.36,38.2,38.23,116423.0
2019-10-11 09:35:00,38.24,38.45,38.23,38.37,51800.0,38.24,38.45,38.23,38.37,51800.0
2019-10-11 09:40:00,38.38,38.55,38.38,38.49,164693.0,38.38,38.55,38.38,38.49,164693.0
2019-10-11 09:45:00,38.5,38.66,38.45,38.59,268649.0,38.5,38.66,38.45,38.59,268649.0
2019-10-11 09:50:00,38.58,38.61,38.44,38.44,120298.0,38.58,38.61,38.44,38.44,120298.0
2019-10-11 09:55:00,38.45,38.55,38.37,38.49,94044.0,38.45,38.55,38.37,38.49,94044.0
2019-10-11 10:00:00,38.5,38.55,38.42,38.44,101619.0,38.5,38.55,38.42,38.44,101619.0
2019-10-11 10:05:00,38.44,38.45,38.17,38.32,308367.0,38.44,38.45,38.17,38.32,308367.0
2019-10-11 10:10:00,38.33,38.49,38.3,38.47,71995.0,38.33,38.49,38.3,38.47,71995.0
2019-10-11 10:15:00,38.47,38.52,38.42,38.48,122998.0,38.47,38.52,38.42,38.48,122998.0
2019-10-11 10:20:00,38.49,38.54,38.46,38.52,192669.0,38.49,38.54,38.46,38.52,192669.0
2019-10-11 10:25:00,38.52,38.55,38.44,38.5,326558.0,38.52,38.55,38.44,38.5,326558.0
2019-10-11 10:30:00,38.49,38.87,38.48,38.86,320973.0,38.49,38.87,38.48,38.86,320973.0
2019-10-11 10:35:00,38.86,38.95,38.83,38.88,219310.0,38.86,38.95,38.83,38.88,219310.0
2019-10-11 10:40:00,38.88,38.92,38.81,38.81,121529.0,38.88,38.92,38.81,38.81,121529.0
2019-10-11 10:45:00,38.82,38.82,38.73,38.76,59927.0,38.82,38.82,38.73,38.76,59927.0
2019-10-11 10:50:00,38.75,38.79,38.73,38.73,73147.0,38.75,38.79,38.73,38.73,73147.0
2019-10-11 10:55:00,38.73,38.77,38.62,38.77,136382.0,38.73,38.77,38.62,38.77,136382.0
2019-10-11 11:00:00,38.77,38.82,38.73,38.76,127516.0,38.77,38.82,38.73,38.76,127516.0
2019-10-11 11:05:00,38.76,38.8,38.74,38.77,188038.0,38.76,38.8,38.74,38.77,188038.0
2019-10-11 11:10:00,38.77,38.79,38.69,38.7,239390.0,38.77,38.79,38.69,38.7,239390.0
2019-10-11 11:15:00,38.7,38.8,38.68,38.78,292914.0,38.7,38.8,38.68,38.78,292914.0
2019-10-11 11:20:00,38.78,38.78,38.62,38.73,173711.0,38.78,38.78,38.62,38.73,173711.0
2019-10-11 11:25:00,38.72,38.74,38.61,38.65,233018.0,38.72,38.74,38.61,38.65,233018.0
2019-10-11 11:30:00,38.65,38.76,38.63,38.68,393439.0,38.65,38.76,38.63,38.68,393439.0
2019-10-11 11:35:00,38.68,38.81,38.68,38.7,239155.0,38.68,38.81,38.68,38.7,239155.0
2019-10-11 11:40:00,38.7,38.71,38.57,38.58,85763.0,38.7,38.71,38.57,38.58,85763.0
2019-10-11 11:45:00,38.59,38.61,38.46,38.47,126317.0,38.59,38.61,38.46,38.47,126317.0
2019-10-11 11:50:00,38.47,38.47,38.41,38.43,62067.0,38.47,38.47,38.41,38.43,62067.0
2019-10-11 11:55:00,38.42,38.52,38.39,38.5,103281.0,38.42,38.52,38.39,38.5,103281.0
2019-10-11 12:00:00,38.5,38.51,38.39,38.41,84748.0,38.5,38.51,38.39,38.41,84748.0
2019-10-11 12:05:00,38.41,38.46,38.36,38.41,81286.0,38.41,38.46,38.36,38.41,81286.0
2019-10-11 12:10:00,38.41,38.45,38.38,38.42,159727.0,38.41,38.45,38.38,38.42,159727.0
2019-10-11 12:15:00,38.42,38.42,38.33,38.34,42517.0,38.42,38.42,38.33,38.34,42517.0
2019-10-11 12:20:00,38.35,38.35,38.28,38.29,86316.0,38.35,38.35,38.28,38.29,86316.0
2019-10-11 12:25:00,38.29,38.32,38.25,38.3,60947.0,38.29,38.32,38.25,38.3,60947.0
2019-10-11 12:30:00,38.3,38.32,38.11,38.27,104769.0,38.3,38.32,38.11,38.27,104769.0
2019-10-11 12:35:00,38.26,38.32,38.25,38.29,23973.0,38.26,38.32,38.25,38.29,23973.0
2019-10-11 12:40:00,38.3,38.38,38.29,38.35,50310.0,38.3,38.38,38.29,38.35,50310.0
2019-10-11 12:45:00,38.36,38.41,38.35,38.38,41807.0,38.36,38.41,38.35,38.38,41807.0
2019-10-11 12:50:00,38.38,38.39,38.32,38.35,91848.0,38.38,38.39,38.32,38.35,91848.0
2019-10-11 12:55:00,38.34,38.37,38.31,38.36,45904.0,38.34,38.37,38.31,38.36,45904.0
2019-10-11 13:00:00,38.36,38.36,38.26,38.27,43534.0,38.36,38.36,38.26,38.27,43534.0
2019-10-11 13:05:00,38.27,38.34,38.25,38.33,91579.0,38.27,38.34,38.25,38.33,91579.0
2019-10-11 13:10:00,38.33,38.36,38.3,38.31,137241.0,38.33,38.36,38.3,38.31,137241.0
2019-10-11 13:15:00,38.31,38.41,38.25,38.36,167944.0,38.31,38.41,38.25,38.36,167944.0
2019-10-11 13:20:00,38.36,38.45,38.34,38.42,40797.0,38.36,38.45,38.34,38.42,40797.0
2019-10-11 13:25:00,38.41,38.59,38.37,38.47,83782.0,38.41,38.59,38.37,38.47,83782.0
2019-10-11 13:30:00,38.48,38.5,38.42,38.43,56763.0,38.48,38.5,38.42,38.43,56763.0
2019-10-11 13:35:00,38.43,38.47,38.39,38.4,159237.0,38.43,38.47,38.39,38.4,159237.0
2019-10-11 13:40:00,38.4,38.47,38.4,38.45,58781.0,38.4,38.47,38.4,38.45,58781.0
2019-10-11 13:45:00,38.45,38.46,38.41,38.41,103594.0,38.45,38.46,38.41,38.41,103594.0
2019-10-11 13:50:00,38.41,38.44,38.4,38.44,100119.0,38.41,38.44,38.4,38.44,100119.0
2019-10-11 13:55:00,38.44,38.47,38.4,38.44,115921.0,38.44,38.47,38.4,38.44,115921.0
2019-10-11 14:00:00,38.44,38.48,38.41,38.47,52159.0,38.44,38.48,38.41,38.47,52159.0
2019-10-11 14:05:00,38.47,38.53,38.45,38.51,106955.0,38.47,38.53,38.45,38.51,106955.0
2019-10-11 14:10:00,38.51,38.51,38.39,38.41,1187987.0,38.51,38.51,38.39,38.41,1187987.0
2019-10-11 14:15:00,38.41,38.45,38.34,38.4,266053.0,38.41,38.45,38.34,38.4,266053.0
2019-10-11 14:20:00,38.4,38.42,38.37,38.39,241529.0,38.4,38.42,38.37,38.39,241529.0
2019-10-11 14:25:00,38.39,38.49,38.38,38.48,391214.0,38.39,38.49,38.38,38.48,391214.0
2019-10-11 14:30:00,38.47,38.49,38.46,38.48,134060.0,38.47,38.49,38.46,38.48,134060.0
2019-10-11 14:35:00,38.48,38.64,38.46,38.63,1261726.0,38.48,38.64,38.46,38.63,1261726.0
2019-10-11 14:40:00,38.63,38.64,38.52,38.63,91477.0,38.63,38.64,38.52,38.63,91477.0
2019-10-11 14:45:00,38.63,38.67,38.57,38.59,101593.0,38.63,38.67,38.57,38.59,101593.0
2019-10-11 14:50:00,38.59,38.64,38.58,38.61,87871.0,38.59,38.64,38.58,38.61,87871.0
2019-10-11 14:55:00,38.61,38.61,38.56,38.6,123849.0,38.61,38.61,38.56,38.6,123849.0
2019-10-11 15:00:00,38.59,38.65,38.58,38.6,205462.0,38.59,38.65,38.58,38.6,205462.0
2019-10-11 15:05:00,38.59,38.65,38.57,38.58,147397.0,38.59,38.65,38.57,38.58,147397.0
2019-10-11 15:10:00,38.57,38.66,38.57,38.61,70616.0,38.57,38.66,38.57,38.61,70616.0
2019-10-11 15:15:00,38.6,38.62,38.46,38.48,195361.0,38.6,38.62,38.46,38.48,195361.0
2019-10-11 15:20:00,38.49,38.49,38.39,38.45,288315.0,38.49,38.49,38.39,38.45,288315.0
2019-10-11 15:25:00,38.45,38.46,38.39,38.43,180751.0,38.45,38.46,38.39,38.43,180751.0
2019-10-11 15:30:00,38.44,38.52,38.36,38.5,147047.0,38.44,38.52,38.36,38.5,147047.0
2019-10-11 15:35:00,38.5,38.56,38.43,38.45,246678.0,38.5,38.56,38.43,38.45,246678.0
2019-10-11 15:40:00,38.46,38.51,38.3,38.3,151130.0,38.46,38.51,38.3,38.3,151130.0
2019-10-11 15:45:00,38.3,38.36,38.19,38.24,230686.0,38.3,38.36,38.19,38.24,230686.0
2019-10-11 15:50:00,38.25,38.35,38.23,38.28,332567.0,38.25,38.35,38.23,38.28,332567.0
2019-10-11 15:55:00,38.28,38.33,38.17,38.23,813878.0,38.28,38.33,38.17,38.23,813878.0
2019-10-14 09:30:00,38.28,38.52,38.28,38.33,87705.0,38.28,38.52,38.28,38.33,87705.0
2019-10-14 09:35:00,38.32,38.4,38.25,38.25,45547.0,38.32,38.4,38.25,38.25,45547.0
2019-10-14 09:40:00,38.24,38.26,38.18,38.21,27707.0,38.24,38.26,38.18,38.21,27707.0
2019-10-14 09:45:00,38.21,38.24,38.15,38.22,54763.0,38.21,38.24,38.15,38.22,54763.0
2019-10-14 09:50:00,38.22,38.25,38.1,38.14,64690.0,38.22,38.25,38.1,38.14,64690.0
2019-10-14 09:55:00,38.15,38.21,38.12,38.2,40912.0,38.15,38.21,38.12,38.2,40912.0
2019-10-14 10:00:00,38.2,38.21,38.06,38.08,48716.0,38.2,38.21,38.06,38.08,48716.0
2019-10-14 10:05:00,38.08,38.11,38.05,38.07,36735.0,38.08,38.11,38.05,38.07,36735.0
2019-10-14 10:10:00,38.07,38.15,38.03,38.09,34910.0,38.07,38.15,38.03,38.09,34910.0
2019-10-14 10:15:00,38.09,38.1,37.99,38.02,43336.0,38.09,38.1,37.99,38.02,43336.0
2019-10-14 10:20:00,38.02,38.06,37.99,38.04,35198.0,38.02,38.06,37.99,38.04,35198.0
2019-10-14 10:25:00,38.03,38.13,38.01,38.1,41487.0,38.03,38.13,38.01,38.1,41487.0
2019-10-14 10:30:00,38.11,38.17,38.1,38.13,30164.0,38.11,38.17,38.1,38.13,30164.0
2019-10-14 10:35:00,38.14,38.22,38.11,38.21,34034.0,38.14,38.22,38.11,38.21,34034.0
2019-10-14 10:40:00,38.21,38.21,38.16,38.19,24891.0,38.21,38.21,38.16,38.19,24891.0
2019-10-14 10:45:00,38.18,38.21,38.15,38.18,37927.0,38.18,38.21,38.15,38.18,37927.0
2019-10-14 10:50:00,38.18,38.2,38.15,38.18,44330.0,38.18,38.2,38.15,38.18,44330.0
2019-10-14 10:55:00,38.18,38.29,38.18,38.24,79037.0,38.18,38.29,38.18,38.24,79037.0
2019-10-14 11:00:00,38.24,38.25,38.15,38.16,60867.0,38.24,38.25,38.15,38.16,60867.0
2019-10-14 11:05:00,38.16,38.18,38.11,38.12,45352.0,38.16,38.18,38.11,38.12,45352.0
2019-10-14 11:10:00,38.12,38.15,38.06,38.12,36229.0,38.12,38.15,38.06,38.12,36229.0
2019-10-14 11:15:00,38.12,38.13,38.08,38.09,20055.0,38.12,38.13,38.08,38.09,20055.0
2019-10-14 11:20:00,38.09,38.13,38.09,38.11,43636.0,38.09,38.13,38.09,38.11,43636.0
2019-10-14 11:25:00,38.11,38.12,38.03,38.05,31375.0,38.11,38.12,38.03,38.05,31375.0
2019-10-14 11:30:00,38.05,38.12,38.04,38.11,50152.0,38.05,38.12,38.04,38.11,50152.0
2019-10-14 11:35:00,38.11,38.21,38.08,38.21,48550.0,38.11,38.21,38.08,38.21,48550.0
2019-10-14 11:40:00,38.22,38.24,38.15,38.16,29281.0,38.22,38.24,38.15,38.16,29281.0
2019-10-14 11:45:00,38.16,38.19,38.14,38.18,26711.0,38.16,38.19,38.14,38.18,26711.0
2019-10-14 11:50:00,38.18,38.2,38.16,38.2,24725.0,38.18,38.2,38.16,38.2,24725.0
2019-10-14 11:55:00,38.2,38.22,38.14,38.15,27634.0,38.2,38.22,38.14,38.15,27634.0
2019-10-14 12:00:00,38.14,38.16,38.11,38.12,26080.0,38.14,38.16,38.11,38.12,26080.0
2019-10-14 12:05:00,38.12,38.23,38.11,38.22,26524.0,38.12,38.23,38.11,38.22,26524.0
2019-10-14 12:10:00,38.22,38.23,38.19,38.23,23875.0,38.22,38.23,38.19,38.23,23875.0
2019-10-14 12:15:00,38.22,38.22,38.19,38.19,23369.0,38.22,38.22,38.19,38.19,23369.0
2019-10-14 12:20:00,38.2,38.2,38.12,38.13,31614.0,38.2,38.2,38.12,38.13,31614.0
2019-10-14 12:25:00,38.12,38.12,38.09,38.11,27215.0,38.12,38.12,38.09,38.11,27215.0
2019-10-14 12:30:00,38.1,38.16,38.09,38.15,32687.0,38.1,38.16,38.09,38.15,32687.0
2019-10-14 12:35:00,38.15,38.2,38.15,38.18,28620.0,38.15,38.2,38.15,38.18,28620.0
2019-10-14 12:40:00,38.18,38.18,38.14,38.15,30211.0,38.18,38.18,38.14,38.15,30211.0
2019-10-14 12:45:00,38.15,38.19,38.14,38.19,33107.0,38.15,38.19,38.14,38.19,33107.0
2019-10-14 12:50:00,38.19,38.21,38.15,38.16,38204.0,38.19,38.21,38.15,38.16,38204.0
2019-10-14 12:55:00,38.16,38.17,38.12,38.14,25992.0,38.16,38.17,38.12,38.14,25992.0
2019-10-14 13:00:00,38.14,38.16,38.12,38.14,21116.0,38.14,38.16,38.12,38.14,21116.0
2019-10-14 13:05:00,38.14,38.18,38.13,38.15,19419.0,38.14,38.18,38.13,38.15,19419.0
2019-10-14 13:10:00,38.15,38.16,38.12,38.12,23089.0,38.15,38.16,38.12,38.12,23089.0
2019-10-14 13:15:00,38.13,38.14,38.09,38.09,27971.0,38.13,38.14,38.09,38.09,27971.0
2019-10-14 13:20:00,38.09,38.11,38.07,38.08,22576.0,38.09,38.11,38.07,38.08,22576.0
2019-10-14 13:25:00,38.09,38.13,38.08,38.1,30092.0,38.09,38.13,38.08,38.1,30092.0
2019-10-14 13:30:00,38.1,38.13,38.09,38.11,30142.0,38.1,38.13,38.09,38.11,30142.0
2019-10-14 13:35:00,38.12,38.12,38.09,38.11,27380.0,38.12,38.12,38.09,38.11,27380.0
2019-10-14 13:40:00,38.11,38.19,38.1,38.19,38453.0,38.11,38.19,38.1,38.19,38453.0
2019-10-14 13:45:00,38.18,38.23,38.18,38.2,25172.0,38.18,38.23,38.18,38.2,25172.0
2019-10-14 13:50:00,38.2,38.23,38.18,38.2,51581.0,38.2,38.23,38.18,38.2,51581.0
2019-10-14 13:55:00,38.2,38.24,38.17,38.23,256918.0,38.2,38.24,38.17,38.23,256918.0
2019-10-14 14:00:00,38.23,38.3,38.21,38.22,68707.0,38.23,38.3,38.21,38.22,68707.0
2019-10-14 14:05:00,38.22,38.26,38.2,38.26,101125.0,38.22,38.26,38.2,38.26,101125.0
2019-10-14 14:10:00,38.26,38.3,38.21,38.22,60848.0,38.26,38.3,38.21,38.22,60848.0
2019-10-14 14:15:00,38.22,38.24,38.19,38.22,38091.0,38.22,38.24,38.19,38.22,38091.0
2019-10-14 14:20:00,38.21,38.25,38.21,38.21,31246.0,38.21,38.25,38.21,38.21,31246.0
2019-10-14 14:25:00,38.21,38.22,38.2,38.2,22797.0,38.21,38.22,38.2,38.2,22797.0
2019-10-14 14:30:00,38.2,38.21,38.17,38.19,28287.0,38.2,38.21,38.17,38.19,28287.0
2019-10-14 14:35:00,38.19,38.21,38.17,38.19,23640.0,38.19,38.21,38.17,38.19,23640.0
2019-10-14 14:40:00,38.19,38.23,38.17,38.22,28561.0,38.19,38.23,38.17,38.22,28561.0
2019-10-14 14:45:00,38.22,38.26,38.21,38.23,23164.0,38.22,38.26,38.21,38.23,23164.0
2019-10-14 14:50:00,38.24,38.28,38.23,38.25,30914.0,38.24,38.28,38.23,38.25,30914.0
2019-10-14 14:55:00,38.26,38.26,38.23,38.24,71341.0,38.26,38.26,38.23,38.24,71341.0
2019-10-14 15:00:00,38.24,38.25,38.17,38.18,70558.0,38.24,38.25,38.17,38.18,70558.0
2019-10-14 15:05:00,38.17,38.19,38.16,38.18,39169.0,38.17,38.19,38.16,38.18,39169.0
2019-10-14 15:10:00,38.18,38.21,38.17,38.2,30906.0,38.18,38.21,38.17,38.2,30906.0
2019-10-14 15:15:00,38.2,38.22,38.17,38.22,49457.0,38.2,38.22,38.17,38.22,49457.0
2019-10-14 15:20:00,38.22,38.23,38.1,38.12,202871.0,38.22,38.23,38.1,38.12,202871.0
2019-10-14 15:25:00,38.12,38.15,38.11,38.12,66407.0,38.12,38.15,38.11,38.12,66407.0
2019-10-14 15:30:00,38.12,38.12,38.08,38.12,87661.0,38.12,38.12,38.08,38.12,87661.0
2019-10-14 15:35:00,38.11,38.14,38.09,38.11,88864.0,38.11,38.14,38.09,38.11,88864.0
2019-10-14 15:40:00,38.11,38.12,38.07,38.12,52542.0,38.11,38.12,38.07,38.12,52542.0
2019-10-14 15:45:00,38.12,38.13,38.08,38.08,106105.0,38.12,38.13,38.08,38.08,106105.0
2019-10-14 15:50:00,38.09,38.1,38.04,38.08,255378.0,38.09,38.1,38.04,38.08,255378.0
2019-10-14 15:55:00,38.07,38.07,37.95,37.97,792187.0,38.07,38.07,37.95,37.97,792187.0
2019-10-15 09:30:00,38.38,38.5,38.22,38.36,301220.0,38.38,38.5,38.22,38.36,301220.0
2019-10-15 09:35:00,38.34,38.38,38.2,38.2,49338.0,38.34,38.38,38.2,38.2,49338.0
2019-10-15 09:40:00,38.2,38.21,37.78,37.79,133973.0,38.2,38.21,37.78,37.79,133973.0
2019-10-15 09:45:00,37.79,38.01,37.76,37.88,83946.0,37.79,38.01,37.76,37.88,83946.0
2019-10-15 09:50:00,37.88,38.0,37.85,37.99,222503.0,37.88,38.0,37.85,37.99,222503.0
2019-10-15 09:55:00,38.0,38.15,37.98,38.14,69835.0,38.0,38.15,37.98,38.14,69835.0
2019-10-15 10:00:00,38.15,38.18,38.13,38.16,54270.0,38.15,38.18,38.13,38.16,54270.0
2019-10-15 10:05:00,38.16,38.17,38.06,38.08,59890.0,38.16,38.17,38.06,38.08,59890.0
2019-10-15 10:10:00,38.09,38.2,38.07,38.16,83976.0,38.09,38.2,38.07,38.16,83976.0
2019-10-15 10:15:00,38.16,38.28,38.1,38.28,114319.0,38.16,38.28,38.1,38.28,114319.0
2019-10-15 10:20:00,38.28,38.46,38.28,38.46,113686.0,38.28,38.46,38.28,38.46,113686.0
2019-10-15 10:25:00,38.45,38.49,38.41,38.43,72090.0,38.45,38.49,38.41,38.43,72090.0
2019-10-15 10:30:00,38.43,38.46,38.32,38.36,88948.0,38.43,38.46,38.32,38.36,88948.0
2019-10-15 10:35:00,38.36,38.4,38.35,38.38,65049.0,38.36,38.4,38.35,38.38,65049.0
2019-10-15 10:40:00,38.38,38.4,38.35,38.37,61255.0,38.38,38.4,38.35,38.37,61255.0
2019-10-15 10:45:00,38.37,38.4,38.34,38.38,66105.0,38.37,38.4,38.34,38.38,66105.0
2019-10-15 10:50:00,38.37,38.43,38.35,38.43,66067.0,38.37,38.43,38.35,38.43,66067.0
2019-10-15 10:55:00,38.42,38.45,38.39,38.43,47806.0,38.42,38.45,38.39,38.43,47806.0
2019-10-15 11:00:00,38.43,38.49,38.37,38.38,112837.0,38.43,38.49,38.37,38.38,112837.0
2019-10-15 11:05:00,38.38,38.39,38.33,38.36,172249.0,38.38,38.39,38.33,38.36,172249.0
2019-10-15 11:10:00,38.35,38.37,38.29,38.29,205370.0,38.35,38.37,38.29,38.29,205370.0
2019-10-15 11:15:00,38.3,38.31,38.25,38.27,115369.0,38.3,38.31,38.25,38.27,115369.0
2019-10-15 11:20:00,38.27,38.3,38.23,38.25,99685.0,38.27,38.3,38.23,38.25,99685.0
2019-10-15 11:25:00,38.25,38.27,38.22,38.26,166711.0,38.25,38.27,38.22,38.26,166711.0
2019-10-15 11:30:00,38.26,38.33,38.23,38.32,428622.0,38.26,38.33,38.23,38.32,428622.0
2019-10-15 11:35:00,38.32,38.35,38.29,38.34,105370.0,38.32,38.35,38.29,38.34,105370.0
2019-10-15 11:40:00,38.34,38.41,38.33,38.4,160072.0,38.34,38.41,38.33,38.4,160072.0
2019-10-15 11:45:00,38.41,38.46,38.38,38.46,341921.0,38.41,38.46,38.38,38.46,341921.0
2019-10-15 11:50:00,38.46,38.48,38.42,38.44,65461.0,38.46,38.48,38.42,38.44,65461.0
2019-10-15 11:55:00,38.44,38.46,38.4,38.45,91381.0,38.44,38.46,38.4,38.45,91381.0
2019-10-15 12:00:00,38.45,38.47,38.41,38.45,73060.0,38.45,38.47,38.41,38.45,73060.0
2019-10-15 12:05:00,38.45,38.5,38.44,38.48,54783.0,38.45,38.5,38.44,38.48,54783.0
2019-10-15 12:10:00,38.48,38.54,38.47,38.53,234443.0,38.48,38.54,38.47,38.53,234443.0
2019-10-15 12:15:00,38.53,38.56,38.51,38.51,50185.0,38.53,38.56,38.51,38.51,50185.0
2019-10-15 12:20:00,38.52,38.54,38.48,38.48,192860.0,38.52,38.54,38.48,38.48,192860.0
2019-10-15 12:25:00,38.49,38.51,38.46,38.48,42167.0,38.49,38.51,38.46,38.48,42167.0
2019-10-15 12:30:00,38.47,38.5,38.45,38.5,96200.0,38.47,38.5,38.45,38.5,96200.0
2019-10-15 12:35:00,38.49,38.53,38.48,38.49,55994.0,38.49,38.53,38.48,38.49,55994.0
2019-10-15 12:40:00,38.48,38.51,38.42,38.43,31027.0,38.48,38.51,38.42,38.43,31027.0
2019-10-15 12:45:00,38.43,38.5,38.43,38.46,64895.0,38.43,38.5,38.43,38.46,64895.0
2019-10-15 12:50:00,38.47,38.49,38.44,38.45,46048.0,38.47,38.49,38.44,38.45,46048.0
2019-10-15 12:55:00,38.44,38.46,38.43,38.45,50877.0,38.44,38.46,38.43,38.45,50877.0
2019-10-15 13:00:00,38.45,38.48,38.42,38.45,83761.0,38.45,38.48,38.42,38.45,83761.0
2019-10-15 13:05:00,38.45,38.45,38.43,38.45,36445.0,38.45,38.45,38.43,38.45,36445.0
2019-10-15 13:10:00,38.44,38.49,38.39,38.41,92209.0,38.44,38.49,38.39,38.41,92209.0
2019-10-15 13:15:00,38.41,38.49,38.41,38.49,71768.0,38.41,38.49,38.41,38.49,71768.0
2019-10-15 13:20:00,38.49,38.49,38.42,38.42,36058.0,38.49,38.49,38.42,38.42,36058.0
2019-10-15 13:25:00,38.43,38.44,38.39,38.42,36555.0,38.43,38.44,38.39,38.42,36555.0
2019-10-15 13:30:00,38.42,38.42,38.37,38.39,33399.0,38.42,38.42,38.37,38.39,33399.0
2019-10-15 13:35:00,38.39,38.43,38.38,38.39,65380.0,38.39,38.43,38.38,38.39,65380.0
2019-10-15 13:40:00,38.4,38.44,38.4,38.44,38616.0,38.4,38.44,38.4,38.44,38616.0
2019-10-15 13:45:00,38.44,38.48,38.42,38.45,50421.0,38.44,38.48,38.42,38.45,50421.0
2019-10-15 13:50:00,38.45,38.49,38.43,38.48,341237.0,38.45,38.49,38.43,38.48,341237.0
2019-10-15 13:55:00,38.48,38.5,38.48,38.5,78151.0,38.48,38.5,38.48,38.5,78151.0
2019-10-15 14:00:00,38.5,38.54,38.48,38.54,352977.0,38.5,38.54,38.48,38.54,352977.0
2019-10-15 14:05:00,38.54,38.57,38.51,38.56,112413.0,38.54,38.57,38.51,38.56,112413.0
2019-10-15 14:10:00,38.55,38.6,38.53,38.6,67734.0,38.55,38.6,38.53,38.6,67734.0
2019-10-15 14:15:00,38.59,38.65,38.57,38.65,60059.0,38.59,38.65,38.57,38.65,60059.0
2019-10-15 14:20:00,38.65,38.65,38.59,38.63,50173.0,38.65,38.65,38.59,38.63,50173.0
2019-10-15 14:25:00,38.63,38.64,38.6,38.63,53487.0,38.63,38.64,38.6,38.63,53487.0
2019-10-15 14:30:00,38.63,38.66,38.56,38.57,65820.0,38.63,38.66,38.56,38.57,65820.0
2019-10-15 14:35:00,38.57,38.59,38.54,38.55,47288.0,38.57,38.59,38.54,38.55,47288.0
2019-10-15 14:40:00,38.55,38.6,38.53,38.59,369818.0,38.55,38.6,38.53,38.59,369818.0
2019-10-15 14:45:00,38.6,38.62,38.57,38.61,75959.0,38.6,38.62,38.57,38.61,75959.0
2019-10-15 14:50:00,38.61,38.64,38.58,38.59,96828.0,38.61,38.64,38.58,38.59,96828.0
2019-10-15 14:55:00,38.59,38.6,38.51,38.54,83252.0,38.59,38.6,38.51,38.54,83252.0
2019-10-15 15:00:00,38.53,38.54,38.5,38.52,46135.0,38.53,38.54,38.5,38.52,46135.0
2019-10-15 15:05:00,38.52,38.54,38.51,38.52,34765.0,38.52,38.54,38.51,38.52,34765.0
2019-10-15 15:10:00,38.52,38.53,38.46,38.46,150443.0,38.52,38.53,38.46,38.46,150443.0
2019-10-15 15:15:00,38.46,38.57,38.46,38.52,137824.0,38.46,38.57,38.46,38.52,137824.0
2019-10-15 15:20:00,38.51,38.54,38.49,38.52,43669.0,38.51,38.54,38.49,38.52,43669.0
2019-10-15 15:25:00,38.52,38.53,38.49,38.49,43928.0,38.52,38.53,38.49,38.49,43928.0
2019-10-15 15:30:00,38.49,38.54,38.48,38.51,86903.0,38.49,38.54,38.48,38.51,86903.0
2019-10-15 15:35:00,38.52,38.55,38.5,38.52,86246.0,38.52,38.55,38.5,38.52,86246.0
2019-10-15 15:40:00,38.51,38.54,38.5,38.52,89937.0,38.51,38.54,38.5,38.52,89937.0
2019-10-15 15:45:00,38.51,38.53,38.49,38.5,112810.0,38.51,38.53,38.49,38.5,112810.0
2019-10-15 15:50:00,38.5,38.53,38.46,38.47,239098.0,38.5,38.53,38.46,38.47,239098.0
2019-10-15 15:55:00,38.47,38.49,38.41,38.46,594097.0,38.47,38.49,38.41,38.46,594097.0
2019-10-16 09:30:00,38.22,38.29,38.07,38.07,93583.0,38.22,38.29,38.07,38.07,93583.0
2019-10-16 09:35:00,38.1,38.1,37.94,37.98,81410.0,38.1,38.1,37.94,37.98,81410.0
2019-10-16 09:40:00,37.98,38.07,37.86,38.06,124943.0,37.98,38.07,37.86,38.06,124943.0
2019-10-16 09:45:00,38.05,38.12,37.89,37.95,98024.0,38.05,38.12,37.89,37.95,98024.0
2019-10-16 09:50:00,37.95,38.03,37.92,37.99,69723.0,37.95,38.03,37.92,37.99,69723.0
2019-10-16 09:55:00,37.99,38.03,37.93,37.99,179053.0,37.99,38.03,37.93,37.99,179053.0
2019-10-16 10:00:00,37.99,38.09,37.95,38.01,954438.0,37.99,38.09,37.95,38.01,954438.0
2019-10-16 10:05:00,38.01,38.04,37.95,37.99,142663.0,38.01,38.04,37.95,37.99,142663.0
2019-10-16 10:10:00,37.99,38.0,37.92,37.98,127923.0,37.99,38.0,37.92,37.98,127923.0
2019-10-16 10:15:00,37.98,38.01,37.97,38.0,158146.0,37.98,38.01,37.97,38.0,158146.0
2019-10-16 10:20:00,38.0,38.11,37.97,38.1,460450.0,38.0,38.11,37.97,38.1,460450.0
2019-10-16 10:25:00,38.1,38.11,38.0,38.05,180335.0,38.1,38.11,38.0,38.05,180335.0
2019-10-16 10:30:00,38.05,38.05,37.99,38.0,190113.0,38.05,38.05,37.99,38.0,190113.0
2019-10-16 10:35:00,38.01,38.14,37.98,38.11,237191.0,38.01,38.14,37.98,38.11,237191.0
2019-10-16 10:40:00,38.1,38.12,38.05,38.09,715655.0,38.1,38.12,38.05,38.09,715655.0
2019-10-16 10:45:00,38.09,38.16,38.06,38.1,151682.0,38.09,38.16,38.06,38.1,151682.0
2019-10-16 10:50:00,38.1,38.26,38.07,38.24,143268.0,38.1,38.26,38.07,38.24,143268.0
2019-10-16 10:55:00,38.23,38.26,38.23,38.25,156241.0,38.23,38.26,38.23,38.25,156241.0
2019-10-16 11:00:00,38.25,38.4,38.24,38.33,116543.0,38.25,38.4,38.24,38.33,116543.0
2019-10-16 11:05:00,38.34,38.38,38.28,38.36,493956.0,38.34,38.38,38.28,38.36,493956.0
2019-10-16 11:10:00,38.36,38.39,38.29,38.32,56835.0,38.36,38.39,38.29,38.32,56835.0
2019-10-16 11:15:00,38.32,38.32,38.2,38.22,65694.0,38.32,38.32,38.2,38.22,65694.0
2019-10-16 11:20:00,38.24,38.25,38.18,38.2,52479.0,38.24,38.25,38.18,38.2,52479.0
2019-10-16 11:25:00,38.2,38.26,38.19,38.2,62265.0,38.2,38.26,38.19,38.2,62265.0
2019-10-16 11:30:00,38.2,38.26,38.17,38.18,57139.0,38.2,38.26,38.17,38.18,57139.0
2019-10-16 11:35:00,38.18,38.2,38.13,38.18,52952.0,38.18,38.2,38.13,38.18,52952.0
2019-10-16 11:40:00,38.18,38.21,38.15,38.2,55713.0,38.18,38.21,38.15,38.2,55713.0
2019-10-16 11:45:00,38.2,38.29,38.19,38.26,81678.0,38.2,38.29,38.19,38.26,81678.0
2019-10-16 11:50:00,38.26,38.27,38.21,38.25,40471.0,38.26,38.27,38.21,38.25,40471.0
2019-10-16 11:55:00,38.25,38.25,38.19,38.23,28517.0,38.25,38.25,38.19,38.23,28517.0
2019-10-16 12:00:00,38.22,38.33,38.21,38.29,51950.0,38.22,38.33,38.21,38.29,51950.0
2019-10-16 12:05:00,38.29,38.34,38.26,38.29,63021.0,38.29,38.34,38.26,38.29,63021.0
2019-10-16 12:10:00,38.3,38.3,38.23,38.27,28803.0,38.3,38.3,38.23,38.27,28803.0
2019-10-16 12:15:00,38.26,38.27,38.2,38.21,27467.0,38.26,38.27,38.2,38.21,27467.0
2019-10-16 12:20:00,38.21,38.22,38.15,38.16,49760.0,38.21,38.22,38.15,38.16,49760.0
2019-10-16 12:25:00,38.16,38.17,38.1,38.14,31527.0,38.16,38.17,38.1,38.14,31527.0
2019-10-16 12:30:00,38.15,38.18,38.12,38.13,29607.0,38.15,38.18,38.12,38.13,29607.0
2019-10-16 12:35:00,38.14,38.15,38.12,38.13,33606.0,38.14,38.15,38.12,38.13,33606.0
2019-10-16 12:40:00,38.12,38.19,38.11,38.19,37281.0,38.12,38.19,38.11,38.19,37281.0
2019-10-16 12:45:00,38.19,38.2,38.14,38.15,37873.0,38.19,38.2,38.14,38.15,37873.0
2019-10-16 12:50:00,38.15,38.15,38.08,38.1,159296.0,38.15,38.15,38.08,38.1,159296.0
2019-10-16 12:55:00,38.1,38.17,38.09,38.15,36253.0,38.1,38.17,38.09,38.15,36253.0
2019-10-16 13:00:00,38.15,38.16,38.08,38.09,36294.0,38.15,38.16,38.08,38.09,36294.0
2019-10-16 13:05:00,38.08,38.09,38.06,38.08,37425.0,38.08,38.09,38.06,38.08,37425.0
2019-10-16 13:10:00,38.08,38.09,38.05,38.06,32294.0,38.08,38.09,38.05,38.06,32294.0
2019-10-16 13:15:00,38.07,38.08,38.02,38.08,74116.0,38.07,38.08,38.02,38.08,74116.0
2019-10-16 13:20:00,38.08,38.11,38.04,38.05,23215.0,38.08,38.11,38.04,38.05,23215.0
2019-10-16 13:25:00,38.05,38.05,37.99,37.99,42147.0,38.05,38.05,37.99,37.99,42147.0
2019-10-16 13:30:00,38.0,38.05,37.98,38.05,28639.0,38.0,38.05,37.98,38.05,28639.0
2019-10-16 13:35:00,38.04,38.1,38.04,38.08,71668.0,38.04,38.1,38.04,38.08,71668.0
2019-10-16 13:40:00,38.09,38.13,38.04,38.13,63564.0,38.09,38.13,38.04,38.13,63564.0
2019-10-16 13:45:00,38.13,38.14,38.08,38.1,25351.0,38.13,38.14,38.08,38.1,25351.0
2019-10-16 13:50:00,38.09,38.11,38.05,38.07,31343.0,38.09,38.11,38.05,38.07,31343.0
2019-10-16 13:55:00,38.06,38.1,38.05,38.08,55522.0,38.06,38.1,38.05,38.08,55522.0
2019-10-16 14:00:00,38.08,38.12,38.07,38.11,44033.0,38.08,38.12,38.07,38.11,44033.0
2019-10-16 14:05:00,38.11,38.11,38.04,38.07,316734.0,38.11,38.11,38.04,38.07,316734.0
2019-10-16 14:10:00,38.07,38.18,38.06,38.18,108490.0,38.07,38.18,38.06,38.18,108490.0
2019-10-16 14:15:00,38.18,38.2,38.14,38.16,112509.0,38.18,38.2,38.14,38.16,112509.0
2019-10-16 14:20:00,38.16,38.21,38.16,38.2,88340.0,38.16,38.21,38.16,38.2,88340.0
2019-10-16 14:25:00,38.2,38.24,38.2,38.22,105714.0,38.2,38.24,38.2,38.22,105714.0
2019-10-16 14:30:00,38.22,38.36,38.2,38.36,225677.0,38.22,38.36,38.2,38.36,225677.0
2019-10-16 14:35:00,38.36,38.4,38.24,38.27,105558.0,38.36,38.4,38.24,38.27,105558.0
2019-10-16 14:40:00,38.27,38.27,38.22,38.25,121416.0,38.27,38.27,38.22,38.25,121416.0
2019-10-16 14:45:00,38.25,38.29,38.23,38.29,323109.0,38.25,38.29,38.23,38.29,323109.0
2019-10-16 14:50:00,38.3,38.3,38.23,38.26,50494.0,38.3,38.3,38.23,38.26,50494.0
2019-10-16 14:55:00,38.25,38.26,38.19,38.2,57279.0,38.25,38.26,38.19,38.2,57279.0
2019-10-16 15:00:00,38.2,38.22,38.17,38.18,57261.0,38.2,38.22,38.17,38.18,57261.0
2019-10-16 15:05:00,38.18,38.21,38.17,38.19,38273.0,38.18,38.21,38.17,38.19,38273.0
2019-10-16 15:10:00,38.2,38.21,38.15,38.2,73967.0,38.2,38.21,38.15,38.2,73967.0
2019-10-16 15:15:00,38.19,38.19,38.11,38.15,62980.0,38.19,38.19,38.11,38.15,62980.0
2019-10-16 15:20:00,38.14,38.15,38.11,38.12,36003.0,38.14,38.15,38.11,38.12,36003.0
2019-10-16 15:25:00,38.11,38.16,38.1,38.15,53689.0,38.11,38.16,38.1,38.15,53689.0
2019-10-16 15:30:00,38.15,38.25,38.14,38.23,170664.0,38.15,38.25,38.14,38.23,170664.0
2019-10-16 15:35:00,38.23,38.26,38.19,38.24,141141.0,38.23,38.26,38.19,38.24,141141.0
2019-10-16 15:40:00,38.23,38.27,38.2,38.21,103403.0,38.23,38.27,38.2,38.21,103403.0
2019-10-16 15:45:00,38.2,38.21,38.18,38.19,178761.0,38.2,38.21,38.18,38.19,178761.0
2019-10-16 15:50:00,38.19,38.28,38.18,38.27,190725.0,38.19,38.28,38.18,38.27,190725.0
2019-10-16 15:55:00,38.27,38.29,38.15,38.18,788626.0,38.27,38.29,38.15,38.18,788626.0
2019-10-17 09:30:00,38.43,38.56,38.2,38.27,114377.0,38.43,38.56,38.2,38.27,114377.0
2019-10-17 09:35:00,38.27,38.33,38.18,38.27,295166.0,38.27,38.33,38.18,38.27,295166.0
2019-10-17 09:40:00,38.27,38.31,38.24,38.28,104599.0,38.27,38.31,38.24,38.28,104599.0
2019-10-17 09:45:00,38.29,38.4,38.27,38.4,93233.0,38.29,38.4,38.27,38.4,93233.0
2019-10-17 09:50:00,38.41,38.41,38.24,38.27,80358.0,38.41,38.41,38.24,38.27,80358.0
2019-10-17 09:55:00,38.27,38.32,38.17,38.32,82180.0,38.27,38.32,38.17,38.32,82180.0
2019-10-17 10:00:00,38.32,38.4,38.26,38.37,82818.0,38.32,38.4,38.26,38.37,82818.0
2019-10-17 10:05:00,38.36,38.41,38.32,38.33,24737.0,38.36,38.41,38.32,38.33,24737.0
2019-10-17 10:10:00,38.33,38.38,38.32,38.38,58085.0,38.33,38.38,38.32,38.38,58085.0
2019-10-17 10:15:00,38.38,38.4,38.32,38.33,49303.0,38.38,38.4,38.32,38.33,49303.0
2019-10-17 10:20:00,38.33,38.37,38.28,38.29,38635.0,38.33,38.37,38.28,38.29,38635.0
2019-10-17 10:25:00,38.29,38.32,38.26,38.28,35648.0,38.29,38.32,38.26,38.28,35648.0
2019-10-17 10:30:00,38.28,38.31,38.26,38.29,51312.0,38.28,38.31,38.26,38.29,51312.0
2019-10-17 10:35:00,38.28,38.32,38.24,38.29,51948.0,38.28,38.32,38.24,38.29,51948.0
2019-10-17 10:40:00,38.3,38.35,38.28,38.34,39620.0,38.3,38.35,38.28,38.34,39620.0
2019-10-17 10:45:00,38.33,38.35,38.26,38.27,82141.0,38.33,38.35,38.26,38.27,82141.0
2019-10-17 10:50:00,38.28,38.34,38.28,38.32,18243.0,38.28,38.34,38.28,38.32,18243.0
2019-10-17 10:55:00,38.32,38.39,38.3,38.3,42913.0,38.32,38.39,38.3,38.3,42913.0
2019-10-17 11:00:00,38.31,38.33,38.24,38.32,48220.0,38.31,38.33,38.24,38.32,48220.0
2019-10-17 11:05:00,38.31,38.39,38.31,38.36,56867.0,38.31,38.39,38.31,38.36,56867.0
2019-10-17 11:10:00,38.35,38.45,38.33,38.41,34553.0,38.35,38.45,38.33,38.41,34553.0
2019-10-17 11:15:00,38.42,38.42,38.33,38.34,49253.0,38.42,38.42,38.33,38.34,49253.0
2019-10-17 11:20:00,38.33,38.36,38.31,38.32,36784.0,38.33,38.36,38.31,38.32,36784.0
2019-10-17 11:25:00,38.32,38.36,38.32,38.34,52661.0,38.32,38.36,38.32,38.34,52661.0
2019-10-17 11:30:00,38.35,38.35,38.28,38.3,38602.0,38.35,38.35,38.28,38.3,38602.0
2019-10-17 11:35:00,38.31,38.35,38.29,38.33,61957.0,38.31,38.35,38.29,38.33,61957.0
2019-10-17 11:40:00,38.33,38.35,38.3,38.32,41385.0,38.33,38.35,38.3,38.32,41385.0
2019-10-17 11:45:00,38.32,38.33,38.3,38.31,58961.0,38.32,38.33,38.3,38.31,58961.0
2019-10-17 11:50:00,38.31,38.35,38.27,38.32,51709.0,38.31,38.35,38.27,38.32,51709.0
2019-10-17 11:55:00,38.33,38.33,38.3,38.32,19573.0,38.33,38.33,38.3,38.32,19573.0
2019-10-17 12:00:00,38.32,38.32,38.26,38.3,30903.0,38.32,38.32,38.26,38.3,30903.0
2019-10-17 12:05:00,38.3,38.31,38.28,38.3,57889.0,38.3,38.31,38.28,38.3,57889.0
2019-10-17 12:10:00,38.29,38.31,38.27,38.3,55852.0,38.29,38.31,38.27,38.3,55852.0
2019-10-17 12:15:00,38.29,38.31,38.28,38.3,38178.0,38.29,38.31,38.28,38.3,38178.0
2019-10-17 12:20:00,38.3,38.31,38.29,38.3,43582.0,38.3,38.31,38.29,38.3,43582.0
2019-10-17 12:25:00,38.3,38.35,38.29,38.35,147004.0,38.3,38.35,38.29,38.35,147004.0
2019-10-17 12:30:00,38.35,38.4,38.35,38.39,33118.0,38.35,38.4,38.35,38.39,33118.0
2019-10-17 12:35:00,38.38,38.4,38.35,38.39,57242.0,38.38,38.4,38.35,38.39,57242.0
2019-10-17 12:40:00,38.4,38.44,38.36,38.38,38763.0,38.4,38.44,38.36,38.38,38763.0
2019-10-17 12:45:00,38.38,38.38,38.33,38.35,48421.0,38.38,38.38,38.33,38.35,48421.0
2019-10-17 12:50:00,38.35,38.4,38.34,38.4,20239.0,38.35,38.4,38.34,38.4,20239.0
2019-10-17 12:55:00,38.39,38.39,38.38,38.39,22615.0,38.39,38.39,38.38,38.39,22615.0
2019-10-17 13:00:00,38.39,38.39,38.34,38.35,32890.0,38.39,38.39,38.34,38.35,32890.0
2019-10-17 13:05:00,38.35,38.36,38.32,38.34,18511.0,38.35,38.36,38.32,38.34,18511.0
2019-10-17 13:10:00,38.34,38.36,38.31,38.32,21839.0,38.34,38.36,38.31,38.32,21839.0
2019-10-17 13:15:00,38.32,38.35,38.31,38.34,44132.0,38.32,38.35,38.31,38.34,44132.0
2019-10-17 13:20:00,38.34,38.35,38.31,38.32,30392.0,38.34,38.35,38.31,38.32,30392.0
2019-10-17 13:25:00,38.32,38.36,38.31,38.35,23721.0,38.32,38.36,38.31,38.35,23721.0
2019-10-17 13:30:00,38.36,38.38,38.35,38.36,43632.0,38.36,38.38,38.35,38.36,43632.0
2019-10-17 13:35:00,38.36,38.39,38.35,38.39,20293.0,38.36,38.39,38.35,38.39,20293.0
2019-10-17 13:40:00,38.39,38.39,38.35,38.37,32371.0,38.39,38.39,38.35,38.37,32371.0
2019-10-17 13:45:00,38.37,38.37,38.33,38.34,27383.0,38.37,38.37,38.33,38.34,27383.0
2019-10-17 13:50:00,38.34,38.37,38.33,38.37,63452.0,38.34,38.37,38.33,38.37,63452.0
2019-10-17 13:55:00,38.36,38.36,38.29,38.33,28532.0,38.36,38.36,38.29,38.33,28532.0
2019-10-17 14:00:00,38.34,38.36,38.3,38.31,25778.0,38.34,38.36,38.3,38.31,25778.0
2019-10-17 14:05:00,38.3,38.32,38.29,38.3,14855.0,38.3,38.32,38.29,38.3,14855.0
2019-10-17 14:10:00,38.3,38.31,38.28,38.3,16413.0,38.3,38.31,38.28,38.3,16413.0
2019-10-17 14:15:00,38.3,38.34,38.3,38.34,17347.0,38.3,38.34,38.3,38.34,17347.0
2019-10-17 14:20:00,38.33,38.34,38.31,38.31,19178.0,38.33,38.34,38.31,38.31,19178.0
2019-10-17 14:25:00,38.32,38.33,38.3,38.31,39359.0,38.32,38.33,38.3,38.31,39359.0
2019-10-17 14:30:00,38.31,38.34,38.31,38.34,79998.0,38.31,38.34,38.31,38.34,79998.0
2019-10-17 14:35:00,38.34,38.37,38.32,38.36,40666.0,38.34,38.37,38.32,38.36,40666.0
2019-10-17 14:40:00,38.35,38.37,38.35,38.36,35004.0,38.35,38.37,38.35,38.36,35004.0
2019-10-17 14:45:00,38.36,38.37,38.33,38.35,47848.0,38.36,38.37,38.33,38.35,47848.0
2019-10-17 14:50:00,38.35,38.37,38.32,38.37,48448.0,38.35,38.37,38.32,38.37,48448.0
2019-10-17 14:55:00,38.37,38.41,38.35,38.41,33420.0,38.37,38.41,38.35,38.41,33420.0
2019-10-17 15:00:00,38.41,38.43,38.4,38.41,34489.0,38.41,38.43,38.4,38.41,34489.0
2019-10-17 15:05:00,38.41,38.41,38.36,38.37,39381.0,38.41,38.41,38.36,38.37,39381.0
2019-10-17 15:10:00,38.37,38.39,38.34,38.38,44645.0,38.37,38.39,38.34,38.38,44645.0
2019-10-17 15:15:00,38.38,38.38,38.33,38.34,40007.0,38.38,38.38,38.33,38.34,40007.0
2019-10-17 15:20:00,38.34,38.36,38.32,38.34,27040.0,38.34,38.36,38.32,38.34,27040.0
2019-10-17 15:25:00,38.34,38.37,38.32,38.33,75662.0,38.34,38.37,38.32,38.33,75662.0
2019-10-17 15:30:00,38.33,38.35,38.29,38.3,100916.0,38.33,38.35,38.29,38.3,100916.0
2019-10-17 15:35:00,38.3,38.3,38.25,38.26,59068.0,38.3,38.3,38.25,38.26,59068.0
2019-10-17 15:40:00,38.26,38.27,38.22,38.23,48965.0,38.26,38.27,38.22,38.23,48965.0
2019-10-17 15:45:00,38.24,38.29,38.23,38.23,113697.0,38.24,38.29,38.23,38.23,113697.0
2019-10-17 15:50:00,38.23,38.26,38.2,38.2,247910.0,38.23,38.26,38.2,38.2,247910.0
2019-10-17 15:55:00,38.2,38.2,38.12,38.16,552055.0,38.2,38.2,38.12,38.16,552055.0
2019-10-18 09:30:00,38.25,38.38,38.25,38.26,632006.0,38.25,38.38,38.25,38.26,632006.0
2019-10-18 09:35:00,38.26,38.41,38.15,38.26,476923.0,38.26,38.41,38.15,38.26,476923.0
2019-10-18 09:40:00,38.28,38.33,38.27,38.3,129658.0,38.28,38.33,38.27,38.3,129658.0
2019-10-18 09:45:00,38.3,38.44,38.27,38.38,74930.0,38.3,38.44,38.27,38.38,74930.0
2019-10-18 09:50:00,38.39,38.39,38.26,38.3,56092.0,38.39,38.39,38.26,38.3,56092.0
2019-10-18 09:55:00,38.3,38.34,38.17,38.3,57358.0,38.3,38.34,38.17,38.3,57358.0
2019-10-18 10:00:00,38.31,38.32,38.21,38.23,340176.0,38.31,38.32,38.21,38.23,340176.0
2019-10-18 10:05:00,38.24,38.3,38.22,38.28,29956.0,38.24,38.3,38.22,38.28,29956.0
2019-10-18 10:10:00,38.29,38.33,38.23,38.27,71683.0,38.29,38.33,38.23,38.27,71683.0
2019-10-18 10:15:00,38.28,38.28,38.21,38.25,58486.0,38.28,38.28,38.21,38.25,58486.0
2019-10-18 10:20:00,38.25,38.26,38.22,38.26,39165.0,38.25,38.26,38.22,38.26,39165.0
2019-10-18 10:25:00,38.26,38.3,38.2,38.21,43897.0,38.26,38.3,38.2,38.21,43897.0
2019-10-18 10:30:00,38.22,38.23,38.03,38.03,22491.0,38.22,38.23,38.03,38.03,22491.0
2019-10-18 10:35:00,38.03,38.14,38.01,38.13,24612.0,38.03,38.14,38.01,38.13,24612.0
2019-10-18 10:40:00,38.13,38.22,38.12,38.22,111921.0,38.13,38.22,38.12,38.22,111921.0
2019-10-18 10:45:00,38.21,38.23,38.18,38.23,138133.0,38.21,38.23,38.18,38.23,138133.0
2019-10-18 10:50:00,38.23,38.3,38.22,38.24,37298.0,38.23,38.3,38.22,38.24,37298.0
2019-10-18 10:55:00,38.25,38.28,38.23,38.25,31758.0,38.25,38.28,38.23,38.25,31758.0
2019-10-18 11:00:00,38.25,38.29,38.23,38.27,54028.0,38.25,38.29,38.23,38.27,54028.0
2019-10-18 11:05:00,38.27,38.29,38.23,38.27,48611.0,38.27,38.29,38.23,38.27,48611.0
2019-10-18 11:10:00,38.27,38.37,38.26,38.36,57912.0,38.27,38.37,38.26,38.36,57912.0
2019-10-18 11:15:00,38.37,38.43,38.36,38.42,73519.0,38.37,38.43,38.36,38.42,73519.0
2019-10-18 11:20:00,38.41,38.41,38.36,38.37,41105.0,38.41,38.41,38.36,38.37,41105.0
2019-10-18 11:25:00,38.36,38.37,38.32,38.32,46168.0,38.36,38.37,38.32,38.32,46168.0
2019-10-18 11:30:00,38.33,38.39,38.3,38.31,58928.0,38.33,38.39,38.3,38.31,58928.0
2019-10-18 11:35:00,38.31,38.35,38.29,38.35,20719.0,38.31,38.35,38.29,38.35,20719.0
2019-10-18 11:40:00,38.35,38.36,38.27,38.28,19761.0,38.35,38.36,38.27,38.28,19761.0
2019-10-18 11:45:00,38.29,38.32,38.26,38.31,36140.0,38.29,38.32,38.26,38.31,36140.0
2019-10-18 11:50:00,38.31,38.32,38.24,38.27,164955.0,38.31,38.32,38.24,38.27,164955.0
2019-10-18 11:55:00,38.28,38.31,38.22,38.25,130015.0,38.28,38.31,38.22,38.25,130015.0
2019-10-18 12:00:00,38.24,38.26,38.18,38.25,51654.0,38.24,38.26,38.18,38.25,51654.0
2019-10-18 12:05:00,38.25,38.28,38.18,38.18,24790.0,38.25,38.28,38.18,38.18,24790.0
2019-10-18 12:10:00,38.18,38.22,38.18,38.19,39778.0,38.18,38.22,38.18,38.19,39778.0
2019-10-18 12:15:00,38.18,38.2,38.1,38.1,73144.0,38.18,38.2,38.1,38.1,73144.0
2019-10-18 12:20:00,38.11,38.16,38.07,38.15,45042.0,38.11,38.16,38.07,38.15,45042.0
2019-10-18 12:25:00,38.15,38.27,38.14,38.26,86813.0,38.15,38.27,38.14,38.26,86813.0
2019-10-18 12:30:00,38.26,38.26,38.2,38.23,59189.0,38.26,38.26,38.2,38.23,59189.0
2019-10-18 12:35:00,38.23,38.26,38.2,38.21,147885.0,38.23,38.26,38.2,38.21,147885.0
2019-10-18 12:40:00,38.21,38.23,38.17,38.23,37775.0,38.21,38.23,38.17,38.23,37775.0
2019-10-18 12:45:00,38.23,38.29,38.21,38.28,24053.0,38.23,38.29,38.21,38.28,24053.0
2019-10-18 12:50:00,38.28,38.28,38.24,38.27,17385.0,38.28,38.28,38.24,38.27,17385.0
2019-10-18 12:55:00,38.26,38.3,38.24,38.3,17036.0,38.26,38.3,38.24,38.3,17036.0
2019-10-18 13:00:00,38.3,38.31,38.27,38.3,16501.0,38.3,38.31,38.27,38.3,16501.0
2019-10-18 13:05:00,38.3,38.32,38.29,38.32,14083.0,38.3,38.32,38.29,38.32,14083.0
2019-10-18 13:10:00,38.32,38.42,38.3,38.4,55970.0,38.32,38.42,38.3,38.4,55970.0
2019-10-18 13:15:00,38.39,38.46,38.39,38.45,43830.0,38.39,38.46,38.39,38.45,43830.0
2019-10-18 13:20:00,38.45,38.49,38.43,38.48,32159.0,38.45,38.49,38.43,38.48,32159.0
2019-10-18 13:25:00,38.49,38.5,38.44,38.45,26094.0,38.49,38.5,38.44,38.45,26094.0
2019-10-18 13:30:00,38.45,38.5,38.43,38.48,19996.0,38.45,38.5,38.43,38.48,19996.0
2019-10-18 13:35:00,38.48,38.5,38.47,38.47,35366.0,38.48,38.5,38.47,38.47,35366.0
2019-10-18 13:40:00,38.47,38.51,38.45,38.5,77153.0,38.47,38.51,38.45,38.5,77153.0
2019-10-18 13:45:00,38.5,38.54,38.49,38.54,143270.0,38.5,38.54,38.49,38.54,143270.0
2019-10-18 13:50:00,38.55,38.55,38.49,38.51,35857.0,38.55,38.55,38.49,38.51,35857.0
2019-10-18 13:55:00,38.51,38.57,38.51,38.57,62110.0,38.51,38.57,38.51,38.57,62110.0
2019-10-18 14:00:00,38.57,38.62,38.54,38.55,87870.0,38.57,38.62,38.54,38.55,87870.0
2019-10-18 14:05:00,38.55,38.56,38.53,38.53,26211.0,38.55,38.56,38.53,38.53,26211.0
2019-10-18 14:10:00,38.54,38.56,38.52,38.52,27079.0,38.54,38.56,38.52,38.52,27079.0
2019-10-18 14:15:00,38.52,38.54,38.49,38.5,41128.0,38.52,38.54,38.49,38.5,41128.0
2019-10-18 14:20:00,38.51,38.53,38.48,38.52,72360.0,38.51,38.53,38.48,38.52,72360.0
2019-10-18 14:25:00,38.53,38.55,38.51,38.54,45053.0,38.53,38.55,38.51,38.54,45053.0
2019-10-18 14:30:00,38.53,38.54,38.49,38.49,36648.0,38.53,38.54,38.49,38.49,36648.0
2019-10-18 14:35:00,38.48,38.49,38.44,38.45,40623.0,38.48,38.49,38.44,38.45,40623.0
2019-10-18 14:40:00,38.45,38.49,38.43,38.48,40839.0,38.45,38.49,38.43,38.48,40839.0
2019-10-18 14:45:00,38.48,38.49,38.44,38.47,31896.0,38.48,38.49,38.44,38.47,31896.0
2019-10-18 14:50:00,38.47,38.48,38.44,38.47,39554.0,38.47,38.48,38.44,38.47,39554.0
2019-10-18 14:55:00,38.47,38.49,38.46,38.48,33555.0,38.47,38.49,38.46,38.48,33555.0
2019-10-18 15:00:00,38.48,38.52,38.48,38.51,29103.0,38.48,38.52,38.48,38.51,29103.0
2019-10-18 15:05:00,38.51,38.52,38.46,38.48,52727.0,38.51,38.52,38.46,38.48,52727.0
2019-10-18 15:10:00,38.48,38.52,38.47,38.5,38486.0,38.48,38.52,38.47,38.5,38486.0
2019-10-18 15:15:00,38.49,38.51,38.47,38.5,32778.0,38.49,38.51,38.47,38.5,32778.0
2019-10-18 15:20:00,38.49,38.52,38.48,38.5,51677.0,38.49,38.52,38.48,38.5,51677.0
2019-10-18 15:25:00,38.49,38.51,38.48,38.5,67457.0,38.49,38.51,38.48,38.5,67457.0
2019-10-18 15:30:00,38.49,38.57,38.49,38.57,122778.0,38.49,38.57,38.49,38.57,122778.0
2019-10-18 15:35:00,38.57,38.66,38.56,38.61,167502.0,38.57,38.66,38.56,38.61,167502.0
2019-10-18 15:40:00,38.61,38.61,38.54,38.59,109611.0,38.61,38.61,38.54,38.59,109611.0
2019-10-18 15:45:00,38.58,38.6,38.55,38.59,148549.0,38.58,38.6,38.55,38.59,148549.0
2019-10-18 15:50:00,38.59,38.6,38.54,38.59,188120.0,38.59,38.6,38.54,38.59,188120.0
2019-10-18 15:55:00,38.59,38.59,38.49,38.49,653675.0,38.59,38.59,38.49,38.49,653675.0
2019-10-21 09:30:00,38.67,38.76,38.56,38.59,111575.0,38.67,38.76,38.56,38.59,111575.0
2019-10-21 09:35:00,38.58,38.68,38.55,38.59,36128.0,38.58,38.68,38.55,38.59,36128.0
2019-10-21 09:40:00,38.6,38.63,38.51,38.54,34948.0,38.6,38.63,38.51,38.54,34948.0
2019-10-21 09:45:00,38.54,38.73,38.5,38.72,67664.0,38.54,38.73,38.5,38.72,67664.0
2019-10-21 09:50:00,38.72,38.76,38.68,38.68,66962.0,38.72,38.76,38.68,38.68,66962.0
2019-10-21 09:55:00,38.7,38.73,38.59,38.64,20648.0,38.7,38.73,38.59,38.64,20648.0
2019-10-21 10:00:00,38.64,38.73,38.64,38.71,40516.0,38.64,38.73,38.64,38.71,40516.0
2019-10-21 10:05:00,38.71,38.76,38.7,38.75,74063.0,38.71,38.76,38.7,38.75,74063.0
2019-10-21 10:10:00,38.75,38.81,38.72,38.8,98913.0,38.75,38.81,38.72,38.8,98913.0
2019-10-21 10:15:00,38.81,38.81,38.75,38.8,64955.0,38.81,38.81,38.75,38.8,64955.0
2019-10-21 10:20:00,38.79,38.82,38.78,38.8,103174.0,38.79,38.82,38.78,38.8,103174.0
2019-10-21 10:25:00,38.81,38.83,38.79,38.81,99448.0,38.81,38.83,38.79,38.81,99448.0
2019-10-21 10:30:00,38.82,38.92,38.82,38.92,45122.0,38.82,38.92,38.82,38.92,45122.0
2019-10-21 10:35:00,38.91,38.93,38.87,38.91,65273.0,38.91,38.93,38.87,38.91,65273.0
2019-10-21 10:40:00,38.91,38.95,38.86,38.86,41801.0,38.91,38.95,38.86,38.86,41801.0
2019-10-21 10:45:00,38.87,38.88,38.81,38.86,79486.0,38.87,38.88,38.81,38.86,79486.0
2019-10-21 10:50:00,38.86,38.86,38.81,38.83,39632.0,38.86,38.86,38.81,38.83,39632.0
2019-10-21 10:55:00,38.83,38.87,38.83,38.85,49530.0,38.83,38.87,38.83,38.85,49530.0
2019-10-21 11:00:00,38.86,38.87,38.82,38.86,38725.0,38.86,38.87,38.82,38.86,38725.0
2019-10-21 11:05:00,38.85,38.85,38.8,38.81,33886.0,38.85,38.85,38.8,38.81,33886.0
2019-10-21 11:10:00,38.81,38.85,38.75,38.84,1131801.0,38.81,38.85,38.75,38.84,1131801.0
2019-10-21 11:15:00,38.84,38.88,38.82,38.82,106576.0,38.84,38.88,38.82,38.82,106576.0
2019-10-21 11:20:00,38.83,38.83,38.79,38.8,75827.0,38.83,38.83,38.79,38.8,75827.0
2019-10-21 11:25:00,38.8,38.84,38.79,38.8,46061.0,38.8,38.84,38.79,38.8,46061.0
2019-10-21 11:30:00,38.8,38.88,38.8,38.87,32220.0,38.8,38.88,38.8,38.87,32220.0
2019-10-21 11:35:00,38.87,38.88,38.8,38.85,109810.0,38.87,38.88,38.8,38.85,109810.0
2019-10-21 11:40:00,38.84,38.84,38.79,38.8,43159.0,38.84,38.84,38.79,38.8,43159.0
2019-10-21 11:45:00,38.8,38.84,38.79,38.83,65508.0,38.8,38.84,38.79,38.83,65508.0
2019-10-21 11:50:00,38.84,38.84,38.81,38.82,31446.0,38.84,38.84,38.81,38.82,31446.0
2019-10-21 11:55:00,38.82,38.83,38.79,38.81,67016.0,38.82,38.83,38.79,38.81,67016.0
2019-10-21 12:00:00,38.81,38.82,38.74,38.75,71174.0,38.81,38.82,38.74,38.75,71174.0
2019-10-21 12:05:00,38.74,38.82,38.74,38.82,33923.0,38.74,38.82,38.74,38.82,33923.0
2019-10-21 12:10:00,38.82,38.86,38.81,38.86,22476.0,38.82,38.86,38.81,38.86,22476.0
2019-10-21 12:15:00,38.86,38.86,38.74,38.75,294507.0,38.86,38.86,38.74,38.75,294507.0
2019-10-21 12:20:00,38.75,38.8,38.73,38.8,26811.0,38.75,38.8,38.73,38.8,26811.0
2019-10-21 12:25:00,38.8,38.81,38.75,38.75,33172.0,38.8,38.81,38.75,38.75,33172.0
2019-10-21 12:30:00,38.76,38.8,38.74,38.79,36010.0,38.76,38.8,38.74,38.79,36010.0
2019-10-21 12:35:00,38.79,38.79,38.76,38.79,23358.0,38.79,38.79,38.76,38.79,23358.0
2019-10-21 12:40:00,38.78,38.81,38.78,38.81,16148.0,38.78,38.81,38.78,38.81,16148.0
2019-10-21 12:45:00,38.8,38.82,38.79,38.82,32104.0,38.8,38.82,38.79,38.82,32104.0
2019-10-21 12:50:00,38.82,38.84,38.79,38.84,39635.0,38.82,38.84,38.79,38.84,39635.0
2019-10-21 12:55:00,38.83,38.83,38.78,38.8,27821.0,38.83,38.83,38.78,38.8,27821.0
2019-10-21 13:00:00,38.8,38.81,38.79,38.81,19337.0,38.8,38.81,38.79,38.81,19337.0
2019-10-21 13:05:00,38.81,38.81,38.73,38.75,41647.0,38.81,38.81,38.73,38.75,41647.0
2019-10-21 13:10:00,38.75,38.77,38.74,38.76,26997.0,38.75,38.77,38.74,38.76,26997.0
2019-10-21 13:15:00,38.76,38.76,38.73,38.75,32505.0,38.76,38.76,38.73,38.75,32505.0
2019-10-21 13:20:00,38.75,38.81,38.74,38.81,29093.0,38.75,38.81,38.74,38.81,29093.0
2019-10-21 13:25:00,38.8,38.83,38.79,38.8,35259.0,38.8,38.83,38.79,38.8,35259.0
2019-10-21 13:30:00,38.8,38.83,38.79,38.8,30623.0,38.8,38.83,38.79,38.8,30623.0
2019-10-21 13:35:00,38.8,38.81,38.78,38.8,28814.0,38.8,38.81,38.78,38.8,28814.0
2019-10-21 13:40:00,38.8,38.82,38.79,38.8,70712.0,38.8,38.82,38.79,38.8,70712.0
2019-10-21 13:45:00,38.8,38.81,38.76,38.77,41536.0,38.8,38.81,38.76,38.77,41536.0
2019-10-21 13:50:00,38.77,38.79,38.76,38.79,20317.0,38.77,38.79,38.76,38.79,20317.0
2019-10-21 13:55:00,38.79,38.85,38.78,38.82,32618.0,38.79,38.85,38.78,38.82,32618.0
2019-10-21 14:00:00,38.83,38.84,38.81,38.82,29747.0,38.83,38.84,38.81,38.82,29747.0
2019-10-21 14:05:00,38.82,38.83,38.8,38.82,33021.0,38.82,38.83,38.8,38.82,33021.0
2019-10-21 14:10:00,38.82,38.83,38.81,38.83,31977.0,38.82,38.83,38.81,38.83,31977.0
2019-10-21 14:15:00,38.83,38.83,38.76,38.77,119041.0,38.83,38.83,38.76,38.77,119041.0
2019-10-21 14:20:00,38.76,38.8,38.76,38.79,25580.0,38.76,38.8,38.76,38.79,25580.0
2019-10-21 14:25:00,38.78,38.79,38.77,38.77,19012.0,38.78,38.79,38.77,38.77,19012.0
2019-10-21 14:30:00,38.77,38.8,38.77,38.77,29551.0,38.77,38.8,38.77,38.77,29551.0
2019-10-21 14:35:00,38.77,38.8,38.76,38.8,23293.0,38.77,38.8,38.76,38.8,23293.0
2019-10-21 14:40:00,38.8,38.8,38.76,38.77,28613.0,38.8,38.8,38.76,38.77,28613.0
2019-10-21 14:45:00,38.78,38.8,38.76,38.77,28468.0,38.78,38.8,38.76,38.77,28468.0
2019-10-21 14:50:00,38.77,38.77,38.71,38.72,62021.0,38.77,38.77,38.71,38.72,62021.0
2019-10-21 14:55:00,38.72,38.72,38.7,38.72,18721.0,38.72,38.72,38.7,38.72,18721.0
2019-10-21 15:00:00,38.72,38.74,38.7,38.73,75337.0,38.72,38.74,38.7,38.73,75337.0
2019-10-21 15:05:00,38.73,38.75,38.71,38.71,28321.0,38.73,38.75,38.71,38.71,28321.0
2019-10-21 15:10:00,38.71,38.72,38.69,38.69,62988.0,38.71,38.72,38.69,38.69,62988.0
2019-10-21 15:15:00,38.69,38.69,38.67,38.69,18373.0,38.69,38.69,38.67,38.69,18373.0
2019-10-21 15:20:00,38.69,38.7,38.67,38.7,44819.0,38.69,38.7,38.67,38.7,44819.0
2019-10-21 15:25:00,38.7,38.71,38.69,38.7,76972.0,38.7,38.71,38.69,38.7,76972.0
2019-10-21 15:30:00,38.69,38.7,38.68,38.69,67144.0,38.69,38.7,38.68,38.69,67144.0
2019-10-21 15:35:00,38.69,38.69,38.66,38.66,74390.0,38.69,38.69,38.66,38.66,74390.0
2019-10-21 15:40:00,38.66,38.72,38.65,38.71,71520.0,38.66,38.72,38.65,38.71,71520.0
2019-10-21 15:45:00,38.71,38.72,38.68,38.68,139322.0,38.71,38.72,38.68,38.68,139322.0
2019-10-21 15:50:00,38.68,38.7,38.66,38.68,135838.0,38.68,38.7,38.66,38.68,135838.0
2019-10-21 15:55:00,38.68,38.7,38.62,38.66,453897.0,38.68,38.7,38.62,38.66,453897.0
2019-10-22 09:30:00,38.9,38.9,38.48,38.48,176761.0,38.9,38.9,38.48,38.48,176761.0
2019-10-22 09:35:00,38.48,38.81,38.4,38.72,195896.0,38.48,38.81,38.4,38.72,195896.0
2019-10-22 09:40:00,38.73,38.84,38.64,38.83,65360.0,38.73,38.84,38.64,38.83,65360.0
2019-10-22 09:45:00,38.84,38.9,38.77,38.83,141465.0,38.84,38.9,38.77,38.83,141465.0
2019-10-22 09:50:00,38.83,38.91,38.81,38.9,142477.0,38.83,38.91,38.81,38.9,142477.0
2019-10-22 09:55:00,38.89,38.94,38.85,38.86,69036.0,38.89,38.94,38.85,38.86,69036.0
2019-10-22 10:00:00,38.86,38.86,38.76,38.8,62389.0,38.86,38.86,38.76,38.8,62389.0
2019-10-22 10:05:00,38.8,38.82,38.72,38.73,81972.0,38.8,38.82,38.72,38.73,81972.0
2019-10-22 10:10:00,38.73,38.8,38.72,38.77,104451.0,38.73,38.8,38.72,38.77,104451.0
2019-10-22 10:15:00,38.76,38.82,38.69,38.75,192248.0,38.76,38.82,38.69,38.75,192248.0
2019-10-22 10:20:00,38.75,38.76,38.71,38.75,64828.0,38.75,38.76,38.71,38.75,64828.0
2019-10-22 10:25:00,38.74,38.76,38.66,38.7,96945.0,38.74,38.76,38.66,38.7,96945.0
2019-10-22 10:30:00,38.7,38.77,38.65,38.69,250837.0,38.7,38.77,38.65,38.69,250837.0
2019-10-22 10:35:00,38.7,38.81,38.64,38.8,84280.0,38.7,38.81,38.64,38.8,84280.0
2019-10-22 10:40:00,38.8,38.88,38.8,38.84,100517.0,38.8,38.88,38.8,38.84,100517.0
2019-10-22 10:45:00,38.84,38.84,38.74,38.81,79581.0,38.84,38.84,38.74,38.81,79581.0
2019-10-22 10:50:00,38.82,38.91,38.81,38.9,136842.0,38.82,38.91,38.81,38.9,136842.0
2019-10-22 10:55:00,38.9,38.91,38.84,38.86,106157.0,38.9,38.91,38.84,38.86,106157.0
2019-10-22 11:00:00,38.86,38.87,38.75,38.77,74662.0,38.86,38.87,38.75,38.77,74662.0
2019-10-22 11:05:00,38.77,38.87,38.73,38.84,83301.0,38.77,38.87,38.73,38.84,83301.0
2019-10-22 11:10:00,38.84,38.84,38.76,38.77,53966.0,38.84,38.84,38.76,38.77,53966.0
2019-10-22 11:15:00,38.78,38.79,38.73,38.76,96515.0,38.78,38.79,38.73,38.76,96515.0
2019-10-22 11:20:00,38.77,38.81,38.74,38.77,69438.0,38.77,38.81,38.74,38.77,69438.0
2019-10-22 11:25:00,38.77,38.78,38.71,38.77,43704.0,38.77,38.78,38.71,38.77,43704.0
2019-10-22 11:30:00,38.77,38.8,38.73,38.77,46810.0,38.77,38.8,38.73,38.77,46810.0
2019-10-22 11:35:00,38.77,38.82,38.76,38.81,51595.0,38.77,38.82,38.76,38.81,51595.0
2019-10-22 11:40:00,38.81,38.88,38.8,38.86,52191.0,38.81,38.88,38.8,38.86,52191.0
2019-10-22 11:45:00,38.86,38.87,38.82,38.82,30553.0,38.86,38.87,38.82,38.82,30553.0
2019-10-22 11:50:00,38.82,38.82,38.73,38.73,36234.0,38.82,38.82,38.73,38.73,36234.0
2019-10-22 11:55:00,38.73,38.77,38.72,38.76,77982.0,38.73,38.77,38.72,38.76,77982.0
2019-10-22 12:00:00,38.77,38.78,38.74,38.76,27498.0,38.77,38.78,38.74,38.76,27498.0
2019-10-22 12:05:00,38.76,38.79,38.75,38.76,36614.0,38.76,38.79,38.75,38.76,36614.0
2019-10-22 12:10:00,38.76,38.79,38.74,38.78,41205.0,38.76,38.79,38.74,38.78,41205.0
2019-10-22 12:15:00,38.78,38.82,38.76,38.77,69859.0,38.78,38.82,38.76,38.77,69859.0
2019-10-22 12:20:00,38.77,38.81,38.74,38.78,76974.0,38.77,38.81,38.74,38.78,76974.0
2019-10-22 12:25:00,38.79,38.83,38.78,38.8,28980.0,38.79,38.83,38.78,38.8,28980.0
2019-10-22 12:30:00,38.8,38.92,38.8,38.87,179464.0,38.8,38.92,38.8,38.87,179464.0
2019-10-22 12:35:00,38.87,38.87,38.82,38.85,36050.0,38.87,38.87,38.82,38.85,36050.0
2019-10-22 12:40:00,38.86,38.86,38.8,38.82,43800.0,38.86,38.86,38.8,38.82,43800.0
2019-10-22 12:45:00,38.82,38.83,38.79,38.8,42817.0,38.82,38.83,38.79,38.8,42817.0
2019-10-22 12:50:00,38.8,38.83,38.78,38.83,82893.0,38.8,38.83,38.78,38.83,82893.0
2019-10-22 12:55:00,38.82,38.86,38.82,38.84,65127.0,38.82,38.86,38.82,38.84,65127.0
2019-10-22 13:00:00,38.85,38.87,38.77,38.79,75111.0,38.85,38.87,38.77,38.79,75111.0
2019-10-22 13:05:00,38.79,38.81,38.75,38.77,21098.0,38.79,38.81,38.75,38.77,21098.0
2019-10-22 13:10:00,38.77,38.81,38.76,38.8,71486.0,38.77,38.81,38.76,38.8,71486.0
2019-10-22 13:15:00,38.8,38.81,38.75,38.77,74255.0,38.8,38.81,38.75,38.77,74255.0
2019-10-22 13:20:00,38.78,38.82,38.76,38.81,35447.0,38.78,38.82,38.76,38.81,35447.0
2019-10-22 13:25:00,38.82,38.84,38.8,38.81,24945.0,38.82,38.84,38.8,38.81,24945.0
2019-10-22 13:30:00,38.81,38.82,38.77,38.79,37079.0,38.81,38.82,38.77,38.79,37079.0
2019-10-22 13:35:00,38.79,38.79,38.75,38.77,26814.0,38.79,38.79,38.75,38.77,26814.0
2019-10-22 13:40:00,38.78,38.79,38.69,38.71,54824.0,38.78,38.79,38.69,38.71,54824.0
2019-10-22 13:45:00,38.71,38.73,38.69,38.71,29845.0,38.71,38.73,38.69,38.71,29845.0
2019-10-22 13:50:00,38.71,38.72,38.68,38.71,34048.0,38.71,38.72,38.68,38.71,34048.0
2019-10-22 13:55:00,38.71,38.74,38.68,38.69,62384.0,38.71,38.74,38.68,38.69,62384.0
2019-10-22 14:00:00,38.7,38.7,38.67,38.68,30365.0,38.7,38.7,38.67,38.68,30365.0
2019-10-22 14:05:00,38.68,38.69,38.64,38.66,73470.0,38.68,38.69,38.64,38.66,73470.0
2019-10-22 14:10:00,38.67,38.68,38.62,38.64,282703.0,38.67,38.68,38.62,38.64,282703.0
2019-10-22 14:15:00,38.65,38.65,38.59,38.6,35261.0,38.65,38.65,38.59,38.6,35261.0
2019-10-22 14:20:00,38.6,38.62,38.52,38.52,48664.0,38.6,38.62,38.52,38.52,48664.0
2019-10-22 14:25:00,38.52,38.53,38.5,38.52,77210.0,38.52,38.53,38.5,38.52,77210.0
2019-10-22 14:30:00,38.52,38.53,38.46,38.5,84962.0,38.52,38.53,38.46,38.5,84962.0
2019-10-22 14:35:00,38.49,38.49,38.44,38.45,69954.0,38.49,38.49,38.44,38.45,69954.0
2019-10-22 14:40:00,38.45,38.46,38.4,38.44,83053.0,38.45,38.46,38.4,38.44,83053.0
2019-10-22 14:45:00,38.44,38.45,38.37,38.39,63509.0,38.44,38.45,38.37,38.39,63509.0
2019-10-22 14:50:00,38.4,38.43,38.36,38.41,85119.0,38.4,38.43,38.36,38.41,85119.0
2019-10-22 14:55:00,38.41,38.43,38.38,38.41,106262.0,38.41,38.43,38.38,38.41,106262.0
2019-10-22 15:00:00,38.41,38.43,38.33,38.37,88234.0,38.41,38.43,38.33,38.37,88234.0
2019-10-22 15:05:00,38.36,38.39,38.34,38.36,65901.0,38.36,38.39,38.34,38.36,65901.0
2019-10-22 15:10:00,38.35,38.36,38.3,38.33,86502.0,38.35,38.36,38.3,38.33,86502.0
2019-10-22 15:15:00,38.33,38.38,38.3,38.33,88820.0,38.33,38.38,38.3,38.33,88820.0
2019-10-22 15:20:00,38.33,38.36,38.31,38.34,87628.0,38.33,38.36,38.31,38.34,87628.0
2019-10-22 15:25:00,38.34,38.4,38.34,38.39,89778.0,38.34,38.4,38.34,38.39,89778.0
2019-10-22 15:30:00,38.38,38.43,38.37,38.4,155859.0,38.38,38.43,38.37,38.4,155859.0
2019-10-22 15:35:00,38.4,38.46,38.35,38.35,385003.0,38.4,38.46,38.35,38.35,385003.0
2019-10-22 15:40:00,38.35,38.35,38.25,38.26,194592.0,38.35,38.35,38.25,38.26,194592.0
2019-10-22 15:45:00,38.26,38.27,38.18,38.26,208183.0,38.26,38.27,38.18,38.26,208183.0
2019-10-22 15:50:00,38.26,38.31,38.24,38.25,223431.0,38.26,38.31,38.24,38.25,223431.0
2019-10-22 15:55:00,38.24,38.28,38.08,38.2,813380.0,38.24,38.28,38.08,38.2,813380.0
2019-10-23 09:30:00,40.75,41.19,40.0,41.13,1044192.0,40.75,41.19,40.0,41.13,1044192.0
2019-10-23 09:35:00,41.11,41.24,40.25,40.5,757880.0,41.11,41.24,40.25,40.5,757880.0
2019-10-23 09:40:00,40.48,40.69,40.25,40.38,540368.0,40.48,40.69,40.25,40.38,540368.0
2019-10-23 09:45:00,40.37,40.66,40.16,40.3,438811.0,40.37,40.66,40.16,40.3,438811.0
2019-10-23 09:50:00,40.3,40.36,40.0,40.08,367880.0,40.3,40.36,40.0,40.08,367880.0
2019-10-23 09:55:00,40.08,40.32,40.07,40.11,357606.0,40.08,40.32,40.07,40.11,357606.0
2019-10-23 10:00:00,40.13,40.16,39.93,39.98,328222.0,40.13,40.16,39.93,39.98,328222.0
2019-10-23 10:05:00,39.98,40.03,39.8,39.86,336802.0,39.98,40.03,39.8,39.86,336802.0
2019-10-23 10:10:00,39.86,40.12,39.77,39.85,389402.0,39.86,40.12,39.77,39.85,389402.0
2019-10-23 10:15:00,39.86,40.08,39.8,40.0,640325.0,39.86,40.08,39.8,40.0,640325.0
2019-10-23 10:20:00,40.01,40.13,39.92,40.0,230095.0,40.01,40.13,39.92,40.0,230095.0
2019-10-23 10:25:00,40.01,40.07,39.98,40.03,163248.0,40.01,40.07,39.98,40.03,163248.0
2019-10-23 10:30:00,40.03,40.05,39.84,39.94,331717.0,40.03,40.05,39.84,39.94,331717.0
2019-10-23 10:35:00,39.92,40.08,39.79,40.03,191758.0,39.92,40.08,39.79,40.03,191758.0
2019-10-23 10:40:00,40.04,40.37,40.02,40.21,191213.0,40.04,40.37,40.02,40.21,191213.0
2019-10-23 10:45:00,40.25,40.47,40.25,40.36,347269.0,40.25,40.47,40.25,40.36,347269.0
2019-10-23 10:50:00,40.34,40.54,40.29,40.5,121567.0,40.34,40.54,40.29,40.5,121567.0
2019-10-23 10:55:00,40.5,40.53,40.2,40.2,602561.0,40.5,40.53,40.2,40.2,602561.0
2019-10-23 11:00:00,40.2,40.37,40.17,40.36,293602.0,40.2,40.37,40.17,40.36,293602.0
2019-10-23 11:05:00,40.36,40.4,40.34,40.38,172857.0,40.36,40.4,40.34,40.38,172857.0
2019-10-23 11:10:00,40.38,40.46,40.32,40.45,685433.0,40.38,40.46,40.32,40.45,685433.0
2019-10-23 11:15:00,40.46,40.53,40.35,40.51,357582.0,40.46,40.53,40.35,40.51,357582.0
2019-10-23 11:20:00,40.5,40.67,40.5,40.55,316140.0,40.5,40.67,40.5,40.55,316140.0
2019-10-23 11:25:00,40.56,40.78,40.54,40.74,162618.0,40.56,40.78,40.54,40.74,162618.0
2019-10-23 11:30:00,40.75,40.81,40.52,40.55,195189.0,40.75,40.81,40.52,40.55,195189.0
2019-10-23 11:35:00,40.55,40.65,40.47,40.64,100618.0,40.55,40.65,40.47,40.64,100618.0
2019-10-23 11:40:00,40.63,40.71,40.52,40.55,96932.0,40.63,40.71,40.52,40.55,96932.0
2019-10-23 11:45:00,40.55,40.65,40.55,40.63,71208.0,40.55,40.65,40.55,40.63,71208.0
2019-10-23 11:50:00,40.62,40.67,40.6,40.64,80633.0,40.62,40.67,40.6,40.64,80633.0
2019-10-23 11:55:00,40.64,40.68,40.61,40.63,84947.0,40.64,40.68,40.61,40.63,84947.0
2019-10-23 12:00:00,40.64,40.68,40.61,40.66,67250.0,40.64,40.68,40.61,40.66,67250.0
2019-10-23 12:05:00,40.65,40.66,40.54,40.65,129743.0,40.65,40.66,40.54,40.65,129743.0
2019-10-23 12:10:00,40.66,40.8,40.63,40.71,76333.0,40.66,40.8,40.63,40.71,76333.0
2019-10-23 12:15:00,40.7,40.71,40.53,40.6,103998.0,40.7,40.71,40.53,40.6,103998.0
2019-10-23 12:20:00,40.62,40.76,40.59,40.76,179175.0,40.62,40.76,40.59,40.76,179175.0
2019-10-23 12:25:00,40.75,40.77,40.64,40.7,43118.0,40.75,40.77,40.64,40.7,43118.0
2019-10-23 12:30:00,40.7,40.7,40.62,40.63,75855.0,40.7,40.7,40.62,40.63,75855.0
2019-10-23 12:35:00,40.61,40.62,40.56,40.61,52723.0,40.61,40.62,40.56,40.61,52723.0
2019-10-23 12:40:00,40.61,40.65,40.58,40.58,52788.0,40.61,40.65,40.58,40.58,52788.0
2019-10-23 12:45:00,40.57,40.59,40.49,40.51,63925.0,40.57,40.59,40.49,40.51,63925.0
2019-10-23 12:50:00,40.51,40.55,40.47,40.47,48887.0,40.51,40.55,40.47,40.47,48887.0
2019-10-23 12:55:00,40.46,40.57,40.45,40.57,65856.0,40.46,40.57,40.45,40.57,65856.0
2019-10-23 13:00:00,40.57,40.64,40.56,40.63,157860.0,40.57,40.64,40.56,40.63,157860.0
2019-10-23 13:05:00,40.63,40.64,40.54,40.57,51535.0,40.63,40.64,40.54,40.57,51535.0
2019-10-23 13:10:00,40.56,40.61,40.56,40.59,64008.0,40.56,40.61,40.56,40.59,64008.0
2019-10-23 13:15:00,40.58,40.61,40.54,40.58,108112.0,40.58,40.61,40.54,40.58,108112.0
2019-10-23 13:20:00,40.56,40.59,40.53,40.56,114950.0,40.56,40.59,40.53,40.56,114950.0
2019-10-23 13:25:00,40.56,40.57,40.5,40.57,113166.0,40.56,40.57,40.5,40.57,113166.0
2019-10-23 13:30:00,40.56,40.56,40.49,40.5,53187.0,40.56,40.56,40.49,40.5,53187.0
2019-10-23 13:35:00,40.5,40.61,40.49,40.6,59396.0,40.5,40.61,40.49,40.6,59396.0
2019-10-23 13:40:00,40.59,40.6,40.52,40.56,44217.0,40.59,40.6,40.52,40.56,44217.0
2019-10-23 13:45:00,40.55,40.61,40.53,40.55,83398.0,40.55,40.61,40.53,40.55,83398.0
2019-10-23 13:50:00,40.54,40.57,40.54,40.55,42734.0,40.54,40.57,40.54,40.55,42734.0
2019-10-23 13:55:00,40.55,40.58,40.52,40.52,110807.0,40.55,40.58,40.52,40.52,110807.0
2019-10-23 14:00:00,40.52,40.52,40.49,40.5,116651.0,40.52,40.52,40.49,40.5,116651.0
2019-10-23 14:05:00,40.5,40.54,40.47,40.52,225624.0,40.5,40.54,40.47,40.52,225624.0
2019-10-23 14:10:00,40.52,40.53,40.48,40.52,97964.0,40.52,40.53,40.48,40.52,97964.0
2019-10-23 14:15:00,40.52,40.61,40.5,40.61,130906.0,40.52,40.61,40.5,40.61,130906.0
2019-10-23 14:20:00,40.61,40.62,40.52,40.58,137465.0,40.61,40.62,40.52,40.58,137465.0
2019-10-23 14:25:00,40.58,40.61,40.55,40.58,129821.0,40.58,40.61,40.55,40.58,129821.0
2019-10-23 14:30:00,40.58,40.6,40.5,40.53,103944.0,40.58,40.6,40.5,40.53,103944.0
2019-10-23 14:35:00,40.53,40.53,40.42,40.46,94971.0,40.53,40.53,40.42,40.46,94971.0
2019-10-23 14:40:00,40.46,40.46,40.37,40.43,349630.0,40.46,40.46,40.37,40.43,349630.0
2019-10-23 14:45:00,40.42,40.44,40.3,40.32,124538.0,40.42,40.44,40.3,40.32,124538.0
2019-10-23 14:50:00,40.32,40.38,40.25,40.36,194937.0,40.32,40.38,40.25,40.36,194937.0
2019-10-23 14:55:00,40.35,40.45,40.34,40.43,144247.0,40.35,40.45,40.34,40.43,144247.0
2019-10-23 15:00:00,40.43,40.43,40.35,40.39,140317.0,40.43,40.43,40.35,40.39,140317.0
2019-10-23 15:05:00,40.39,40.39,40.32,40.34,90984.0,40.39,40.39,40.32,40.34,90984.0
2019-10-23 15:10:00,40.34,40.38,40.18,40.23,501394.0,40.34,40.38,40.18,40.23,501394.0
2019-10-23 15:15:00,40.24,40.29,40.21,40.23,368337.0,40.24,40.29,40.21,40.23,368337.0
2019-10-23 15:20:00,40.23,40.31,40.2,40.28,96316.0,40.23,40.31,40.2,40.28,96316.0
2019-10-23 15:25:00,40.27,40.33,40.24,40.33,104613.0,40.27,40.33,40.24,40.33,104613.0
2019-10-23 15:30:00,40.33,40.33,40.25,40.27,175693.0,40.33,40.33,40.25,40.27,175693.0
2019-10-23 15:35:00,40.27,40.29,40.16,40.17,181087.0,40.27,40.29,40.16,40.17,181087.0
2019-10-23 15:40:00,40.17,40.18,40.09,40.12,220264.0,40.17,40.18,40.09,40.12,220264.0
2019-10-23 15:45:00,40.12,40.22,40.12,40.15,242871.0,40.12,40.22,40.12,40.15,242871.0
2019-10-23 15:50:00,40.15,40.2,40.11,40.11,388530.0,40.15,40.2,40.11,40.11,388530.0
2019-10-23 15:55:00,40.11,40.23,40.11,40.12,1062214.0,40.11,40.23,40.11,40.12,1062214.0
2019-10-24 09:30:00,40.22,40.52,39.92,40.09,221222.0,40.22,40.52,39.92,40.09,221222.0
2019-10-24 09:35:00,40.12,40.2,39.94,39.97,108874.0,40.12,40.2,39.94,39.97,108874.0
2019-10-24 09:40:00,39.97,40.16,39.89,40.16,122552.0,39.97,40.16,39.89,40.16,122552.0
2019-10-24 09:45:00,40.14,40.42,40.07,40.42,92347.0,40.14,40.42,40.07,40.42,92347.0
2019-10-24 09:50:00,40.42,40.6,40.4,40.57,155805.0,40.42,40.6,40.4,40.57,155805.0
2019-10-24 09:55:00,40.57,40.63,40.3,40.37,105049.0,40.57,40.63,40.3,40.37,105049.0
2019-10-24 10:00:00,40.37,40.46,40.3,40.43,169376.0,40.37,40.46,40.3,40.43,169376.0
2019-10-24 10:05:00,40.42,40.69,40.41,40.65,131573.0,40.42,40.69,40.41,40.65,131573.0
2019-10-24 10:10:00,40.64,40.66,40.5,40.5,99657.0,40.64,40.66,40.5,40.5,99657.0
2019-10-24 10:15:00,40.5,40.58,40.47,40.53,116299.0,40.5,40.58,40.47,40.53,116299.0
2019-10-24 10:20:00,40.54,40.65,40.53,40.63,183798.0,40.54,40.65,40.53,40.63,183798.0
2019-10-24 10:25:00,40.63,40.71,40.59,40.7,87979.0,40.63,40.71,40.59,40.7,87979.0
2019-10-24 10:30:00,40.7,40.72,40.62,40.71,134662.0,40.7,40.72,40.62,40.71,134662.0
2019-10-24 10:35:00,40.71,40.72,40.59,40.69,118202.0,40.71,40.72,40.59,40.69,118202.0
2019-10-24 10:40:00,40.69,40.7,40.54,40.55,104872.0,40.69,40.7,40.54,40.55,104872.0
2019-10-24 10:45:00,40.55,40.55,40.46,40.5,78080.0,40.55,40.55,40.46,40.5,78080.0
2019-10-24 10:50:00,40.5,40.57,40.49,40.56,211017.0,40.5,40.57,40.49,40.56,211017.0
2019-10-24 10:55:00,40.55,40.6,40.49,40.58,147856.0,40.55,40.6,40.49,40.58,147856.0
2019-10-24 11:00:00,40.58,40.67,40.56,40.65,87165.0,40.58,40.67,40.56,40.65,87165.0
2019-10-24 11:05:00,40.65,40.72,40.59,40.69,579925.0,40.65,40.72,40.59,40.69,579925.0
2019-10-24 11:10:00,40.7,40.71,40.61,40.69,252709.0,40.7,40.71,40.61,40.69,252709.0
2019-10-24 11:15:00,40.69,40.7,40.57,40.58,182383.0,40.69,40.7,40.57,40.58,182383.0
2019-10-24 11:20:00,40.59,40.59,40.44,40.45,137051.0,40.59,40.59,40.44,40.45,137051.0
2019-10-24 11:25:00,40.44,40.52,40.39,40.43,147388.0,40.44,40.52,40.39,40.43,147388.0
2019-10-24 11:30:00,40.44,40.56,40.35,40.37,127267.0,40.44,40.56,40.35,40.37,127267.0
2019-10-24 11:35:00,40.36,40.38,40.3,40.34,117781.0,40.36,40.38,40.3,40.34,117781.0
2019-10-24 11:40:00,40.34,40.43,40.33,40.41,70071.0,40.34,40.43,40.33,40.41,70071.0
2019-10-24 11:45:00,40.41,40.42,40.37,40.4,66112.0,40.41,40.42,40.37,40.4,66112.0
2019-10-24 11:50:00,40.4,40.45,40.3,40.4,134344.0,40.4,40.45,40.3,40.4,134344.0
2019-10-24 11:55:00,40.39,40.4,40.33,40.36,76457.0,40.39,40.4,40.33,40.36,76457.0
2019-10-24 12:00:00,40.36,40.47,40.32,40.46,143553.0,40.36,40.47,40.32,40.46,143553.0
2019-10-24 12:05:00,40.46,40.46,40.39,40.42,62643.0,40.46,40.46,40.39,40.42,62643.0
2019-10-24 12:10:00,40.42,40.43,40.31,40.32,61087.0,40.42,40.43,40.31,40.32,61087.0
2019-10-24 12:15:00,40.33,40.33,40.26,40.33,67242.0,40.33,40.33,40.26,40.33,67242.0
2019-10-24 12:20:00,40.32,40.34,40.27,40.3,91757.0,40.32,40.34,40.27,40.3,91757.0
2019-10-24 12:25:00,40.3,40.32,40.24,40.29,129229.0,40.3,40.32,40.24,40.29,129229.0
2019-10-24 12:30:00,40.28,40.36,40.28,40.34,118959.0,40.28,40.36,40.28,40.34,118959.0
2019-10-24 12:35:00,40.35,40.36,40.33,40.35,62696.0,40.35,40.36,40.33,40.35,62696.0
2019-10-24 12:40:00,40.34,40.36,40.31,40.34,88554.0,40.34,40.36,40.31,40.34,88554.0
2019-10-24 12:45:00,40.34,40.36,40.33,40.34,91216.0,40.34,40.36,40.33,40.34,91216.0
2019-10-24 12:50:00,40.34,40.35,40.27,40.29,75078.0,40.34,40.35,40.27,40.29,75078.0
2019-10-24 12:55:00,40.29,40.32,40.27,40.32,50230.0,40.29,40.32,40.27,40.32,50230.0
2019-10-24 13:00:00,40.32,40.34,40.25,40.28,56457.0,40.32,40.34,40.25,40.28,56457.0
2019-10-24 13:05:00,40.28,40.31,40.25,40.3,40105.0,40.28,40.31,40.25,40.3,40105.0
2019-10-24 13:10:00,40.29,40.36,40.27,40.32,294426.0,40.29,40.36,40.27,40.32,294426.0
2019-10-24 13:15:00,40.31,40.32,40.27,40.27,49561.0,40.31,40.32,40.27,40.27,49561.0
2019-10-24 13:20:00,40.27,40.29,40.21,40.27,50816.0,40.27,40.29,40.21,40.27,50816.0
2019-10-24 13:25:00,40.28,40.31,40.27,40.3,27310.0,40.28,40.31,40.27,40.3,27310.0
2019-10-24 13:30:00,40.3,40.31,40.24,40.27,81005.0,40.3,40.31,40.24,40.27,81005.0
2019-10-24 13:35:00,40.27,40.3,40.26,40.3,24127.0,40.27,40.3,40.26,40.3,24127.0
2019-10-24 13:40:00,40.3,40.34,40.29,40.34,50575.0,40.3,40.34,40.29,40.34,50575.0
2019-10-24 13:45:00,40.34,40.38,40.31,40.31,62093.0,40.34,40.38,40.31,40.31,62093.0
2019-10-24 13:50:00,40.31,40.34,40.28,40.29,43229.0,40.31,40.34,40.28,40.29,43229.0
2019-10-24 13:55:00,40.29,40.31,40.26,40.3,79690.0,40.29,40.31,40.26,40.3,79690.0
2019-10-24 14:00:00,40.3,40.33,40.28,40.32,67277.0,40.3,40.33,40.28,40.32,67277.0
2019-10-24 14:05:00,40.33,40.35,40.28,40.3,61612.0,40.33,40.35,40.28,40.3,61612.0
2019-10-24 14:10:00,40.3,40.31,40.27,40.28,52669.0,40.3,40.31,40.27,40.28,52669.0
2019-10-24 14:15:00,40.27,40.28,40.17,40.27,262374.0,40.27,40.28,40.17,40.27,262374.0
2019-10-24 14:20:00,40.26,40.31,40.22,40.3,230785.0,40.26,40.31,40.22,40.3,230785.0
2019-10-24 14:25:00,40.3,40.3,40.26,40.3,42018.0,40.3,40.3,40.26,40.3,42018.0
2019-10-24 14:30:00,40.3,40.37,40.28,40.37,68269.0,40.3,40.37,40.28,40.37,68269.0
2019-10-24 14:35:00,40.36,40.38,40.34,40.36,39591.0,40.36,40.38,40.34,40.36,39591.0
2019-10-24 14:40:00,40.36,40.39,40.33,40.34,44991.0,40.36,40.39,40.33,40.34,44991.0
2019-10-24 14:45:00,40.34,40.35,40.32,40.33,42417.0,40.34,40.35,40.32,40.33,42417.0
2019-10-24 14:50:00,40.33,40.38,40.3,40.37,81584.0,40.33,40.38,40.3,40.37,81584.0
2019-10-24 14:55:00,40.37,40.42,40.36,40.39,51430.0,40.37,40.42,40.36,40.39,51430.0
2019-10-24 15:00:00,40.39,40.47,40.38,40.46,43423.0,40.39,40.47,40.38,40.46,43423.0
2019-10-24 15:05:00,40.45,40.51,40.45,40.5,46446.0,40.45,40.51,40.45,40.5,46446.0
2019-10-24 15:10:00,40.49,40.52,40.45,40.46,56582.0,40.49,40.52,40.45,40.46,56582.0
2019-10-24 15:15:00,40.45,40.48,40.45,40.47,61678.0,40.45,40.48,40.45,40.47,61678.0
2019-10-24 15:20:00,40.47,40.48,40.45,40.47,91656.0,40.47,40.48,40.45,40.47,91656.0
2019-10-24 15:25:00,40.47,40.48,40.46,40.47,56154.0,40.47,40.48,40.46,40.47,56154.0
2019-10-24 15:30:00,40.47,40.48,40.45,40.48,82452.0,40.47,40.48,40.45,40.48,82452.0
2019-10-24 15:35:00,40.48,40.53,40.47,40.52,134954.0,40.48,40.53,40.47,40.52,134954.0
2019-10-24 15:40:00,40.52,40.57,40.51,40.55,122277.0,40.52,40.57,40.51,40.55,122277.0
2019-10-24 15:45:00,40.55,40.61,40.54,40.61,147227.0,40.55,40.61,40.54,40.61,147227.0
2019-10-24 15:50:00,40.61,40.63,40.54,40.6,301585.0,40.61,40.63,40.54,40.6,301585.0
2019-10-24 15:55:00,40.6,40.64,40.54,40.55,458565.0,40.6,40.64,40.54,40.55,458565.0
2019-10-25 09:30:00,40.48,40.53,40.26,40.44,115513.0,40.48,40.53,40.26,40.44,115513.0
2019-10-25 09:35:00,40.42,40.47,40.31,40.45,35576.0,40.42,40.47,40.31,40.45,35576.0
2019-10-25 09:40:00,40.45,40.63,40.39,40.61,91911.0,40.45,40.63,40.39,40.61,91911.0
2019-10-25 09:45:00,40.6,40.82,40.6,40.8,97953.0,40.6,40.82,40.6,40.8,97953.0
2019-10-25 09:50:00,40.8,40.81,40.58,40.61,81607.0,40.8,40.81,40.58,40.61,81607.0
2019-10-25 09:55:00,40.62,40.82,40.6,40.8,163449.0,40.62,40.82,40.6,40.8,163449.0
2019-10-25 10:00:00,40.8,40.98,40.78,40.86,139234.0,40.8,40.98,40.78,40.86,139234.0
2019-10-25 10:05:00,40.86,40.87,40.78,40.86,64340.0,40.86,40.87,40.78,40.86,64340.0
2019-10-25 10:10:00,40.87,40.99,40.87,40.94,66574.0,40.87,40.99,40.87,40.94,66574.0
2019-10-25 10:15:00,40.94,41.02,40.91,40.96,102572.0,40.94,41.02,40.91,40.96,102572.0
2019-10-25 10:20:00,40.95,41.05,40.93,41.02,57682.0,40.95,41.05,40.93,41.02,57682.0
2019-10-25 10:25:00,41.03,41.12,40.93,40.94,104814.0,41.03,41.12,40.93,40.94,104814.0
2019-10-25 10:30:00,40.94,40.94,40.83,40.84,57474.0,40.94,40.94,40.83,40.84,57474.0
2019-10-25 10:35:00,40.84,40.91,40.81,40.84,59756.0,40.84,40.91,40.81,40.84,59756.0
2019-10-25 10:40:00,40.84,40.89,40.79,40.86,50580.0,40.84,40.89,40.79,40.86,50580.0
2019-10-25 10:45:00,40.86,41.06,40.85,41.04,56194.0,40.86,41.06,40.85,41.04,56194.0
2019-10-25 10:50:00,41.05,41.07,40.94,40.95,69527.0,41.05,41.07,40.94,40.95,69527.0
2019-10-25 10:55:00,40.94,40.97,40.91,40.95,82638.0,40.94,40.97,40.91,40.95,82638.0
2019-10-25 11:00:00,40.95,40.95,40.8,40.82,32608.0,40.95,40.95,40.8,40.82,32608.0
2019-10-25 11:05:00,40.82,40.86,40.8,40.84,23983.0,40.82,40.86,40.8,40.84,23983.0
2019-10-25 11:10:00,40.84,40.95,40.83,40.94,33215.0,40.84,40.95,40.83,40.94,33215.0
2019-10-25 11:15:00,40.94,40.98,40.93,40.95,24365.0,40.94,40.98,40.93,40.95,24365.0
2019-10-25 11:20:00,40.95,40.97,40.87,40.89,30527.0,40.95,40.97,40.87,40.89,30527.0
2019-10-25 11:25:00,40.88,40.95,40.87,40.95,27093.0,40.88,40.95,40.87,40.95,27093.0
2019-10-25 11:30:00,40.95,41.01,40.93,41.01,40309.0,40.95,41.01,40.93,41.01,40309.0
2019-10-25 11:35:00,41.01,41.01,40.98,41.01,22078.0,41.01,41.01,40.98,41.01,22078.0
2019-10-25 11:40:00,41.0,41.03,40.98,40.98,49349.0,41.0,41.03,40.98,40.98,49349.0
2019-10-25 11:45:00,40.98,41.06,40.97,41.05,107979.0,40.98,41.06,40.97,41.05,107979.0
2019-10-25 11:50:00,41.05,41.07,41.02,41.04,32297.0,41.05,41.07,41.02,41.04,32297.0
2019-10-25 11:55:00,41.05,41.05,40.98,41.03,43795.0,41.05,41.05,40.98,41.03,43795.0
2019-10-25 12:00:00,41.03,41.03,40.94,40.97,87966.0,41.03,41.03,40.94,40.97,87966.0
2019-10-25 12:05:00,40.98,40.98,40.91,40.94,33213.0,40.98,40.98,40.91,40.94,33213.0
2019-10-25 12:10:00,40.93,40.96,40.89,40.9,117076.0,40.93,40.96,40.89,40.9,117076.0
2019-10-25 12:15:00,40.9,40.94,40.88,40.94,49420.0,40.9,40.94,40.88,40.94,49420.0
2019-10-25 12:20:00,40.94,40.97,40.93,40.96,29839.0,40.94,40.97,40.93,40.96,29839.0
2019-10-25 12:25:00,40.96,40.97,40.93,40.94,31526.0,40.96,40.97,40.93,40.94,31526.0
2019-10-25 12:30:00,40.93,40.93,40.87,40.89,18879.0,40.93,40.93,40.87,40.89,18879.0
2019-10-25 12:35:00,40.89,40.96,40.88,40.95,24731.0,40.89,40.96,40.88,40.95,24731.0
2019-10-25 12:40:00,40.95,41.02,40.94,41.0,132765.0,40.95,41.02,40.94,41.0,132765.0
2019-10-25 12:45:00,41.0,41.02,40.97,40.98,30615.0,41.0,41.02,40.97,40.98,30615.0
2019-10-25 12:50:00,40.98,41.01,40.96,40.99,18260.0,40.98,41.01,40.96,40.99,18260.0
2019-10-25 12:55:00,40.99,41.05,40.98,41.04,145757.0,40.99,41.05,40.98,41.04,145757.0
2019-10-25 13:00:00,41.04,41.13,41.03,41.13,59277.0,41.04,41.13,41.03,41.13,59277.0
2019-10-25 13:05:00,41.12,41.14,41.09,41.14,66713.0,41.12,41.14,41.09,41.14,66713.0
2019-10-25 13:10:00,41.14,41.16,41.09,41.13,42641.0,41.14,41.16,41.09,41.13,42641.0
2019-10-25 13:15:00,41.12,41.18,41.12,41.16,44561.0,41.12,41.18,41.12,41.16,44561.0
2019-10-25 13:20:00,41.16,41.18,41.13,41.14,115189.0,41.16,41.18,41.13,41.14,115189.0
2019-10-25 13:25:00,41.14,41.17,41.11,41.16,41961.0,41.14,41.17,41.11,41.16,41961.0
2019-10-25 13:30:00,41.17,41.18,41.15,41.16,50281.0,41.17,41.18,41.15,41.16,50281.0
2019-10-25 13:35:00,41.16,41.17,41.13,41.16,32083.0,41.16,41.17,41.13,41.16,32083.0
2019-10-25 13:40:00,41.16,41.21,41.16,41.21,43290.0,41.16,41.21,41.16,41.21,43290.0
2019-10-25 13:45:00,41.21,41.24,41.2,41.22,45722.0,41.21,41.24,41.2,41.22,45722.0
2019-10-25 13:50:00,41.21,41.23,41.17,41.18,55961.0,41.21,41.23,41.17,41.18,55961.0
2019-10-25 13:55:00,41.18,41.19,41.13,41.15,28992.0,41.18,41.19,41.13,41.15,28992.0
2019-10-25 14:00:00,41.16,41.18,41.13,41.14,73297.0,41.16,41.18,41.13,41.14,73297.0
2019-10-25 14:05:00,41.14,41.15,41.02,41.07,56968.0,41.14,41.15,41.02,41.07,56968.0
2019-10-25 14:10:00,41.06,41.12,41.05,41.12,51996.0,41.06,41.12,41.05,41.12,51996.0
2019-10-25 14:15:00,41.12,41.15,41.11,41.14,41805.0,41.12,41.15,41.11,41.14,41805.0
2019-10-25 14:20:00,41.15,41.16,41.12,41.13,28669.0,41.15,41.16,41.12,41.13,28669.0
2019-10-25 14:25:00,41.14,41.16,41.12,41.16,30709.0,41.14,41.16,41.12,41.16,30709.0
2019-10-25 14:30:00,41.15,41.16,41.04,41.05,57817.0,41.15,41.16,41.04,41.05,57817.0
2019-10-25 14:35:00,41.05,41.1,41.03,41.1,26458.0,41.05,41.1,41.03,41.1,26458.0
2019-10-25 14:40:00,41.09,41.14,41.09,41.14,39193.0,41.09,41.14,41.09,41.14,39193.0
2019-10-25 14:45:00,41.14,41.14,41.1,41.12,53084.0,41.14,41.14,41.1,41.12,53084.0
2019-10-25 14:50:00,41.12,41.18,41.11,41.18,28941.0,41.12,41.18,41.11,41.18,28941.0
2019-10-25 14:55:00,41.18,41.2,41.14,41.16,66199.0,41.18,41.2,41.14,41.16,66199.0
2019-10-25 15:00:00,41.16,41.17,41.09,41.09,64454.0,41.16,41.17,41.09,41.09,64454.0
2019-10-25 15:05:00,41.09,41.09,41.02,41.05,40116.0,41.09,41.09,41.02,41.05,40116.0
2019-10-25 15:10:00,41.06,41.09,41.05,41.08,48874.0,41.06,41.09,41.05,41.08,48874.0
2019-10-25 15:15:00,41.07,41.08,40.98,40.99,33448.0,41.07,41.08,40.98,40.99,33448.0
2019-10-25 15:20:00,40.99,41.0,40.91,40.95,61645.0,40.99,41.0,40.91,40.95,61645.0
2019-10-25 15:25:00,40.96,40.97,40.91,40.94,52061.0,40.96,40.97,40.91,40.94,52061.0
2019-10-25 15:30:00,40.94,40.97,40.9,40.94,58401.0,40.94,40.97,40.9,40.94,58401.0
2019-10-25 15:35:00,40.94,40.96,40.91,40.94,75910.0,40.94,40.96,40.91,40.94,75910.0
2019-10-25 15:40:00,40.94,40.96,40.93,40.96,53369.0,40.94,40.96,40.93,40.96,53369.0
2019-10-25 15:45:00,40.95,40.98,40.93,40.94,131924.0,40.95,40.98,40.93,40.94,131924.0
2019-10-25 15:50:00,40.94,40.95,40.85,40.86,214631.0,40.94,40.95,40.85,40.86,214631.0
2019-10-25 15:55:00,40.86,40.93,40.85,40.85,391626.0,40.86,40.93,40.85,40.85,391626.0
2019-10-28 09:30:00,40.85,41.04,40.85,40.91,82893.0,40.85,41.04,40.85,40.91,82893.0
2019-10-28 09:35:00,40.91,41.08,40.91,41.04,24953.0,40.91,41.08,40.91,41.04,24953.0
2019-10-28 09:40:00,41.05,41.16,41.03,41.12,33318.0,41.05,41.16,41.03,41.12,33318.0
2019-10-28 09:45:00,41.1,41.11,40.82,40.83,623255.0,41.1,41.11,40.82,40.83,623255.0
2019-10-28 09:50:00,40.83,40.96,40.81,40.86,31491.0,40.83,40.96,40.81,40.86,31491.0
2019-10-28 09:55:00,40.86,40.97,40.85,40.95,66488.0,40.86,40.97,40.85,40.95,66488.0
2019-10-28 10:00:00,40.96,41.03,40.91,41.03,40454.0,40.96,41.03,40.91,41.03,40454.0
2019-10-28 10:05:00,41.03,41.14,41.02,41.11,44891.0,41.03,41.14,41.02,41.11,44891.0
2019-10-28 10:10:00,41.11,41.22,41.09,41.22,56228.0,41.11,41.22,41.09,41.22,56228.0
2019-10-28 10:15:00,41.22,41.22,41.15,41.2,59210.0,41.22,41.22,41.15,41.2,59210.0
2019-10-28 10:20:00,41.2,41.21,41.11,41.13,66585.0,41.2,41.21,41.11,41.13,66585.0
2019-10-28 10:25:00,41.13,41.16,41.1,41.11,106222.0,41.13,41.16,41.1,41.11,106222.0
2019-10-28 10:30:00,41.11,41.3,41.09,41.27,65251.0,41.11,41.3,41.09,41.27,65251.0
2019-10-28 10:35:00,41.27,41.3,41.2,41.21,26348.0,41.27,41.3,41.2,41.21,26348.0
2019-10-28 10:40:00,41.21,41.21,41.18,41.2,42584.0,41.21,41.21,41.18,41.2,42584.0
2019-10-28 10:45:00,41.2,41.21,41.17,41.18,37445.0,41.2,41.21,41.17,41.18,37445.0
2019-10-28 10:50:00,41.18,41.2,41.14,41.15,17179.0,41.18,41.2,41.14,41.15,17179.0
2019-10-28 10:55:00,41.15,41.18,41.1,41.18,133345.0,41.15,41.18,41.1,41.18,133345.0
2019-10-28 11:00:00,41.19,41.23,41.17,41.17,96851.0,41.19,41.23,41.17,41.17,96851.0
2019-10-28 11:05:00,41.17,41.22,41.15,41.22,260639.0,41.17,41.22,41.15,41.22,260639.0
2019-10-28 11:10:00,41.22,41.33,41.22,41.32,55286.0,41.22,41.33,41.22,41.32,55286.0
2019-10-28 11:15:00,41.31,41.37,41.3,41.34,45363.0,41.31,41.37,41.3,41.34,45363.0
2019-10-28 11:20:00,41.34,41.35,41.28,41.28,36266.0,41.34,41.35,41.28,41.28,36266.0
2019-10-28 11:25:00,41.29,41.33,41.25,41.33,15914.0,41.29,41.33,41.25,41.33,15914.0
2019-10-28 11:30:00,41.34,41.39,41.29,41.31,33427.0,41.34,41.39,41.29,41.31,33427.0
2019-10-28 11:35:00,41.31,41.37,41.29,41.34,20297.0,41.31,41.37,41.29,41.34,20297.0
2019-10-28 11:40:00,41.35,41.39,41.35,41.38,15216.0,41.35,41.39,41.35,41.38,15216.0
2019-10-28 11:45:00,41.39,41.41,41.35,41.41,21433.0,41.39,41.41,41.35,41.41,21433.0
2019-10-28 11:50:00,41.41,41.42,41.38,41.4,24712.0,41.41,41.42,41.38,41.4,24712.0
2019-10-28 11:55:00,41.4,41.4,41.29,41.35,187912.0,41.4,41.4,41.29,41.35,187912.0
2019-10-28 12:00:00,41.36,41.41,41.34,41.4,49412.0,41.36,41.41,41.34,41.4,49412.0
2019-10-28 12:05:00,41.4,41.4,41.34,41.35,63498.0,41.4,41.4,41.34,41.35,63498.0
2019-10-28 12:10:00,41.36,41.38,41.3,41.37,88347.0,41.36,41.38,41.3,41.37,88347.0
2019-10-28 12:15:00,41.37,41.46,41.36,41.46,28471.0,41.37,41.46,41.36,41.46,28471.0
2019-10-28 12:20:00,41.46,41.5,41.45,41.47,59928.0,41.46,41.5,41.45,41.47,59928.0
2019-10-28 12:25:00,41.47,41.48,41.42,41.43,44459.0,41.47,41.48,41.42,41.43,44459.0
2019-10-28 12:30:00,41.43,41.49,41.42,41.48,24273.0,41.43,41.49,41.42,41.48,24273.0
2019-10-28 12:35:00,41.49,41.54,41.48,41.54,41739.0,41.49,41.54,41.48,41.54,41739.0
2019-10-28 12:40:00,41.53,41.58,41.52,41.58,39161.0,41.53,41.58,41.52,41.58,39161.0
2019-10-28 12:45:00,41.58,41.61,41.56,41.57,41385.0,41.58,41.61,41.56,41.57,41385.0
2019-10-28 12:50:00,41.57,41.58,41.52,41.54,21449.0,41.57,41.58,41.52,41.54,21449.0
2019-10-28 12:55:00,41.54,41.56,41.51,41.51,32724.0,41.54,41.56,41.51,41.51,32724.0
2019-10-28 13:00:00,41.52,41.53,41.49,41.51,30200.0,41.52,41.53,41.49,41.51,30200.0
2019-10-28 13:05:00,41.51,41.51,41.48,41.5,20807.0,41.51,41.51,41.48,41.5,20807.0
2019-10-28 13:10:00,41.49,41.53,41.48,41.53,21900.0,41.49,41.53,41.48,41.53,21900.0
2019-10-28 13:15:00,41.53,41.56,41.51,41.56,28898.0,41.53,41.56,41.51,41.56,28898.0
2019-10-28 13:20:00,41.57,41.58,41.54,41.57,95014.0,41.57,41.58,41.54,41.57,95014.0
2019-10-28 13:25:00,41.57,41.68,41.56,41.68,118324.0,41.57,41.68,41.56,41.68,118324.0
2019-10-28 13:30:00,41.68,41.68,41.58,41.6,93252.0,41.68,41.68,41.58,41.6,93252.0
2019-10-28 13:35:00,41.6,41.63,41.58,41.62,51090.0,41.6,41.63,41.58,41.62,51090.0
2019-10-28 13:40:00,41.61,41.66,41.61,41.64,24244.0,41.61,41.66,41.61,41.64,24244.0
2019-10-28 13:45:00,41.64,41.65,41.59,41.62,18392.0,41.64,41.65,41.59,41.62,18392.0
2019-10-28 13:50:00,41.62,41.64,41.6,41.64,24168.0,41.62,41.64,41.6,41.64,24168.0
2019-10-28 13:55:00,41.63,41.64,41.61,41.62,28135.0,41.63,41.64,41.61,41.62,28135.0
2019-10-28 14:00:00,41.63,41.65,41.56,41.57,45757.0,41.63,41.65,41.56,41.57,45757.0
2019-10-28 14:05:00,41.57,41.58,41.55,41.57,24883.0,41.57,41.58,41.55,41.57,24883.0
2019-10-28 14:10:00,41.57,41.58,41.53,41.55,56527.0,41.57,41.58,41.53,41.55,56527.0
2019-10-28 14:15:00,41.55,41.55,41.51,41.52,38568.0,41.55,41.55,41.51,41.52,38568.0
2019-10-28 14:20:00,41.53,41.55,41.51,41.55,95948.0,41.53,41.55,41.51,41.55,95948.0
2019-10-28 14:25:00,41.55,41.59,41.54,41.56,46182.0,41.55,41.59,41.54,41.56,46182.0
2019-10-28 14:30:00,41.57,41.59,41.56,41.59,24900.0,41.57,41.59,41.56,41.59,24900.0
2019-10-28 14:35:00,41.59,41.61,41.57,41.58,29556.0,41.59,41.61,41.57,41.58,29556.0
2019-10-28 14:40:00,41.58,41.63,41.57,41.63,48711.0,41.58,41.63,41.57,41.63,48711.0
2019-10-28 14:45:00,41.63,41.63,41.59,41.62,38490.0,41.63,41.63,41.59,41.62,38490.0
2019-10-28 14:50:00,41.62,41.63,41.6,41.61,30866.0,41.62,41.63,41.6,41.61,30866.0
2019-10-28 14:55:00,41.6,41.66,41.59,41.64,152207.0,41.6,41.66,41.59,41.64,152207.0
2019-10-28 15:00:00,41.64,41.66,41.62,41.64,53494.0,41.64,41.66,41.62,41.64,53494.0
2019-10-28 15:05:00,41.64,41.64,41.6,41.63,29801.0,41.64,41.64,41.6,41.63,29801.0
2019-10-28 15:10:00,41.62,41.66,41.6,41.65,40639.0,41.62,41.66,41.6,41.65,40639.0
2019-10-28 15:15:00,41.64,41.64,41.58,41.59,29839.0,41.64,41.64,41.58,41.59,29839.0
2019-10-28 15:20:00,41.6,41.62,41.59,41.62,113095.0,41.6,41.62,41.59,41.62,113095.0
2019-10-28 15:25:00,41.62,41.64,41.61,41.63,65996.0,41.62,41.64,41.61,41.63,65996.0
2019-10-28 15:30:00,41.62,41.65,41.62,41.63,78329.0,41.62,41.65,41.62,41.63,78329.0
2019-10-28 15:35:00,41.64,41.65,41.62,41.65,102048.0,41.64,41.65,41.62,41.65,102048.0
2019-10-28 15:40:00,41.64,41.67,41.62,41.63,118631.0,41.64,41.67,41.62,41.63,118631.0
2019-10-28 15:45:00,41.63,41.66,41.6,41.64,101937.0,41.63,41.66,41.6,41.64,101937.0
2019-10-28 15:50:00,41.64,41.65,41.55,41.56,142075.0,41.64,41.65,41.55,41.56,142075.0
2019-10-28 15:55:00,41.56,41.62,41.56,41.58,443494.0,41.56,41.62,41.56,41.58,443494.0
2019-10-29 09:30:00,41.36,41.51,41.28,41.34,98009.0,41.36,41.51,41.28,41.34,98009.0
2019-10-29 09:35:00,41.32,41.54,41.25,41.54,38468.0,41.32,41.54,41.25,41.54,38468.0
2019-10-29 09:40:00,41.57,41.59,41.47,41.51,70305.0,41.57,41.59,41.47,41.51,70305.0
2019-10-29 09:45:00,41.5,41.55,41.45,41.55,27136.0,41.5,41.55,41.45,41.55,27136.0
2019-10-29 09:50:00,41.55,41.66,41.55,41.61,37079.0,41.55,41.66,41.55,41.61,37079.0
2019-10-29 09:55:00,41.6,41.69,41.58,41.6,36710.0,41.6,41.69,41.58,41.6,36710.0
2019-10-29 10:00:00,41.61,41.65,41.53,41.62,94260.0,41.61,41.65,41.53,41.62,94260.0
2019-10-29 10:05:00,41.63,41.7,41.6,41.66,23359.0,41.63,41.7,41.6,41.66,23359.0
2019-10-29 10:10:00,41.67,41.68,41.62,41.63,21425.0,41.67,41.68,41.62,41.63,21425.0
2019-10-29 10:15:00,41.62,41.65,41.59,41.6,22625.0,41.62,41.65,41.59,41.6,22625.0
2019-10-29 10:20:00,41.59,41.75,41.58,41.72,64250.0,41.59,41.75,41.58,41.72,64250.0
2019-10-29 10:25:00,41.72,41.78,41.72,41.76,51350.0,41.72,41.78,41.72,41.76,51350.0
2019-10-29 10:30:00,41.76,41.81,41.74,41.81,32504.0,41.76,41.81,41.74,41.81,32504.0
2019-10-29 10:35:00,41.8,41.85,41.79,41.83,68862.0,41.8,41.85,41.79,41.83,68862.0
2019-10-29 10:40:00,41.84,41.87,41.81,41.83,65227.0,41.84,41.87,41.81,41.83,65227.0
2019-10-29 10:45:00,41.83,41.9,41.8,41.89,57694.0,41.83,41.9,41.8,41.89,57694.0
2019-10-29 10:50:00,41.88,41.97,41.88,41.97,77404.0,41.88,41.97,41.88,41.97,77404.0
2019-10-29 10:55:00,41.97,41.97,41.86,41.9,67115.0,41.97,41.97,41.86,41.9,67115.0
2019-10-29 11:00:00,41.9,41.95,41.89,41.94,99016.0,41.9,41.95,41.89,41.94,99016.0
2019-10-29 11:05:00,41.93,41.94,41.85,41.91,40282.0,41.93,41.94,41.85,41.91,40282.0
2019-10-29 11:10:00,41.92,41.94,41.82,41.87,63195.0,41.92,41.94,41.82,41.87,63195.0
2019-10-29 11:15:00,41.88,41.95,41.87,41.93,49602.0,41.88,41.95,41.87,41.93,49602.0
2019-10-29 11:20:00,41.93,41.96,41.91,41.96,49935.0,41.93,41.96,41.91,41.96,49935.0
2019-10-29 11:25:00,41.96,41.99,41.95,41.98,34004.0,41.96,41.99,41.95,41.98,34004.0
2019-10-29 11:30:00,41.99,42.11,41.98,42.07,150221.0,41.99,42.11,41.98,42.07,150221.0
2019-10-29 11:35:00,42.07,42.08,42.0,42.02,98336.0,42.07,42.08,42.0,42.02,98336.0
2019-10-29 11:40:00,42.02,42.06,41.98,41.99,46871.0,42.02,42.06,41.98,41.99,46871.0
2019-10-29 11:45:00,42.0,42.0,41.91,41.93,32532.0,42.0,42.0,41.91,41.93,32532.0
2019-10-29 11:50:00,41.93,41.94,41.88,41.92,39103.0,41.93,41.94,41.88,41.92,39103.0
2019-10-29 11:55:00,41.93,41.95,41.84,41.89,70154.0,41.93,41.95,41.84,41.89,70154.0
2019-10-29 12:00:00,41.89,41.94,41.84,41.86,54985.0,41.89,41.94,41.84,41.86,54985.0
2019-10-29 12:05:00,41.85,41.91,41.82,41.89,36223.0,41.85,41.91,41.82,41.89,36223.0
2019-10-29 12:10:00,41.89,41.89,41.83,41.87,128775.0,41.89,41.89,41.83,41.87,128775.0
2019-10-29 12:15:00,41.87,41.98,41.86,41.95,60331.0,41.87,41.98,41.86,41.95,60331.0
2019-10-29 12:20:00,41.95,41.95,41.86,41.89,45461.0,41.95,41.95,41.86,41.89,45461.0
2019-10-29 12:25:00,41.89,41.96,41.87,41.96,31581.0,41.89,41.96,41.87,41.96,31581.0
2019-10-29 12:30:00,41.96,41.96,41.92,41.94,31300.0,41.96,41.96,41.92,41.94,31300.0
2019-10-29 12:35:00,41.94,41.94,41.88,41.89,16333.0,41.94,41.94,41.88,41.89,16333.0
2019-10-29 12:40:00,41.89,41.91,41.88,41.91,14555.0,41.89,41.91,41.88,41.91,14555.0
2019-10-29 12:45:00,41.9,41.9,41.85,41.86,25259.0,41.9,41.9,41.85,41.86,25259.0
2019-10-29 12:50:00,41.86,41.89,41.85,41.88,18447.0,41.86,41.89,41.85,41.88,18447.0
2019-10-29 12:55:00,41.88,41.89,41.85,41.88,19546.0,41.88,41.89,41.85,41.88,19546.0
2019-10-29 13:00:00,41.88,41.9,41.87,41.88,14358.0,41.88,41.9,41.87,41.88,14358.0
2019-10-29 13:05:00,41.89,41.89,41.86,41.89,13875.0,41.89,41.89,41.86,41.89,13875.0
2019-10-29 13:10:00,41.89,41.89,41.84,41.86,18293.0,41.89,41.89,41.84,41.86,18293.0
2019-10-29 13:15:00,41.86,41.86,41.83,41.84,16532.0,41.86,41.86,41.83,41.84,16532.0
2019-10-29 13:20:00,41.84,41.85,41.82,41.82,17105.0,41.84,41.85,41.82,41.82,17105.0
2019-10-29 13:25:00,41.82,41.82,41.76,41.8,110710.0,41.82,41.82,41.76,41.8,110710.0
2019-10-29 13:30:00,41.81,41.83,41.8,41.83,18304.0,41.81,41.83,41.8,41.83,18304.0
2019-10-29 13:35:00,41.83,41.83,41.76,41.77,43559.0,41.83,41.83,41.76,41.77,43559.0
2019-10-29 13:40:00,41.77,41.77,41.75,41.77,40530.0,41.77,41.77,41.75,41.77,40530.0
2019-10-29 13:45:00,41.76,41.82,41.76,41.82,25296.0,41.76,41.82,41.76,41.82,25296.0
2019-10-29 13:50:00,41.82,41.84,41.81,41.83,22326.0,41.82,41.84,41.81,41.83,22326.0
2019-10-29 13:55:00,41.83,41.86,41.83,41.86,23480.0,41.83,41.86,41.83,41.86,23480.0
2019-10-29 14:00:00,41.86,41.87,41.78,41.79,37408.0,41.86,41.87,41.78,41.79,37408.0
2019-10-29 14:05:00,41.77,41.84,41.77,41.84,49950.0,41.77,41.84,41.77,41.84,49950.0
2019-10-29 14:10:00,41.83,41.85,41.8,41.8,18159.0,41.83,41.85,41.8,41.8,18159.0
2019-10-29 14:15:00,41.8,41.82,41.76,41.76,25236.0,41.8,41.82,41.76,41.76,25236.0
2019-10-29 14:20:00,41.76,41.78,41.75,41.76,18482.0,41.76,41.78,41.75,41.76,18482.0
2019-10-29 14:25:00,41.75,41.76,41.7,41.73,25627.0,41.75,41.76,41.7,41.73,25627.0
2019-10-29 14:30:00,41.73,41.77,41.71,41.76,38363.0,41.73,41.77,41.71,41.76,38363.0
2019-10-29 14:35:00,41.77,41.78,41.74,41.77,21615.0,41.77,41.78,41.74,41.77,21615.0
2019-10-29 14:40:00,41.77,41.77,41.73,41.75,26918.0,41.77,41.77,41.73,41.75,26918.0
2019-10-29 14:45:00,41.75,41.79,41.74,41.79,97850.0,41.75,41.79,41.74,41.79,97850.0
2019-10-29 14:50:00,41.8,41.82,41.76,41.77,31047.0,41.8,41.82,41.76,41.77,31047.0
2019-10-29 14:55:00,41.77,41.8,41.72,41.72,55356.0,41.77,41.8,41.72,41.72,55356.0
2019-10-29 15:00:00,41.73,41.75,41.7,41.73,62119.0,41.73,41.75,41.7,41.73,62119.0
2019-10-29 15:05:00,41.73,41.74,41.7,41.71,23764.0,41.73,41.74,41.7,41.71,23764.0
2019-10-29 15:10:00,41.7,41.75,41.7,41.74,43322.0,41.7,41.75,41.7,41.74,43322.0
2019-10-29 15:15:00,41.74,41.75,41.71,41.73,18643.0,41.74,41.75,41.71,41.73,18643.0
2019-10-29 15:20:00,41.74,41.75,41.7,41.73,19419.0,41.74,41.75,41.7,41.73,19419.0
2019-10-29 15:25:00,41.72,41.74,41.72,41.73,17478.0,41.72,41.74,41.72,41.73,17478.0
2019-10-29 15:30:00,41.73,41.79,41.73,41.77,68699.0,41.73,41.79,41.73,41.77,68699.0
2019-10-29 15:35:00,41.78,41.79,41.72,41.73,54663.0,41.78,41.79,41.72,41.73,54663.0
2019-10-29 15:40:00,41.74,41.75,41.72,41.73,48309.0,41.74,41.75,41.72,41.73,48309.0
2019-10-29 15:45:00,41.72,41.74,41.64,41.7,153493.0,41.72,41.74,41.64,41.7,153493.0
2019-10-29 15:50:00,41.7,41.78,41.69,41.73,165780.0,41.7,41.78,41.69,41.73,165780.0
2019-10-29 15:55:00,41.73,41.79,41.73,41.74,192494.0,41.73,41.79,41.73,41.74,192494.0
2019-10-30 09:30:00,41.86,41.92,41.48,41.59,101262.0,41.86,41.92,41.48,41.59,101262.0
2019-10-30 09:35:00,41.56,41.6,41.37,41.5,32639.0,41.56,41.6,41.37,41.5,32639.0
2019-10-30 09:40:00,41.52,41.66,41.47,41.53,106453.0,41.52,41.66,41.47,41.53,106453.0
2019-10-30 09:45:00,41.53,41.58,41.43,41.57,124203.0,41.53,41.58,41.43,41.57,124203.0
2019-10-30 09:50:00,41.57,41.64,41.47,41.59,59934.0,41.57,41.64,41.47,41.59,59934.0
2019-10-30 09:55:00,41.59,41.72,41.56,41.66,47212.0,41.59,41.72,41.56,41.66,47212.0
2019-10-30 10:00:00,41.64,41.64,41.45,41.53,47500.0,41.64,41.64,41.45,41.53,47500.0
2019-10-30 10:05:00,41.53,41.55,41.46,41.55,14660.0,41.53,41.55,41.46,41.55,14660.0
2019-10-30 10:10:00,41.56,41.67,41.56,41.63,46968.0,41.56,41.67,41.56,41.63,46968.0
2019-10-30 10:15:00,41.65,41.68,41.6,41.61,22373.0,41.65,41.68,41.6,41.61,22373.0
2019-10-30 10:20:00,41.63,41.68,41.61,41.61,9772.0,41.63,41.68,41.61,41.61,9772.0
2019-10-30 10:25:00,41.62,41.7,41.61,41.68,18619.0,41.62,41.7,41.61,41.68,18619.0
2019-10-30 10:30:00,41.67,41.69,41.62,41.66,20950.0,41.67,41.69,41.62,41.66,20950.0
2019-10-30 10:35:00,41.67,41.72,41.64,41.68,13016.0,41.67,41.72,41.64,41.68,13016.0
2019-10-30 10:40:00,41.68,41.69,41.63,41.66,12946.0,41.68,41.69,41.63,41.66,12946.0
2019-10-30 10:45:00,41.66,41.75,41.65,41.73,25796.0,41.66,41.75,41.65,41.73,25796.0
2019-10-30 10:50:00,41.73,41.76,41.72,41.75,8092.0,41.73,41.76,41.72,41.75,8092.0
2019-10-30 10:55:00,41.76,41.77,41.72,41.76,14044.0,41.76,41.77,41.72,41.76,14044.0
2019-10-30 11:00:00,41.75,41.78,41.71,41.71,10753.0,41.75,41.78,41.71,41.71,10753.0
2019-10-30 11:05:00,41.71,41.74,41.71,41.73,6233.0,41.71,41.74,41.71,41.73,6233.0
2019-10-30 11:10:00,41.73,41.78,41.72,41.73,164917.0,41.73,41.78,41.72,41.73,164917.0
2019-10-30 11:15:00,41.73,41.78,41.73,41.77,10330.0,41.73,41.78,41.73,41.77,10330.0
2019-10-30 11:20:00,41.77,41.78,41.75,41.76,10910.0,41.77,41.78,41.75,41.76,10910.0
2019-10-30 11:25:00,41.75,41.81,41.74,41.81,27278.0,41.75,41.81,41.74,41.81,27278.0
2019-10-30 11:30:00,41.82,41.82,41.77,41.8,26648.0,41.82,41.82,41.77,41.8,26648.0
2019-10-30 11:35:00,41.8,41.8,41.71,41.73,15222.0,41.8,41.8,41.71,41.73,15222.0
2019-10-30 11:40:00,41.73,41.74,41.63,41.65,11273.0,41.73,41.74,41.63,41.65,11273.0
2019-10-30 11:45:00,41.64,41.7,41.63,41.69,20444.0,41.64,41.7,41.63,41.69,20444.0
2019-10-30 11:50:00,41.69,41.71,41.66,41.71,7316.0,41.69,41.71,41.66,41.71,7316.0
2019-10-30 11:55:00,41.71,41.77,41.71,41.75,13408.0,41.71,41.77,41.71,41.75,13408.0
2019-10-30 12:00:00,41.75,41.77,41.74,41.75,9529.0,41.75,41.77,41.74,41.75,9529.0
2019-10-30 12:05:00,41.76,41.78,41.74,41.77,7967.0,41.76,41.78,41.74,41.77,7967.0
2019-10-30 12:10:00,41.77,41.78,41.75,41.76,7972.0,41.77,41.78,41.75,41.76,7972.0
2019-10-30 12:15:00,41.76,41.77,41.71,41.73,19138.0,41.76,41.77,41.71,41.73,19138.0
2019-10-30 12:20:00,41.73,41.74,41.71,41.72,14029.0,41.73,41.74,41.71,41.72,14029.0
2019-10-30 12:25:00,41.72,41.72,41.66,41.68,15553.0,41.72,41.72,41.66,41.68,15553.0
2019-10-30 12:30:00,41.7,41.71,41.67,41.7,10503.0,41.7,41.71,41.67,41.7,10503.0
2019-10-30 12:35:00,41.7,41.7,41.68,41.68,9349.0,41.7,41.7,41.68,41.68,9349.0
2019-10-30 12:40:00,41.68,41.7,41.67,41.68,7679.0,41.68,41.7,41.67,41.68,7679.0
2019-10-30 12:45:00,41.68,41.69,41.65,41.66,6548.0,41.68,41.69,41.65,41.66,6548.0
2019-10-30 12:50:00,41.66,41.66,41.63,41.64,9395.0,41.66,41.66,41.63,41.64,9395.0
2019-10-30 12:55:00,41.63,41.63,41.55,41.57,10425.0,41.63,41.63,41.55,41.57,10425.0
2019-10-30 13:00:00,41.57,41.59,41.54,41.57,7948.0,41.57,41.59,41.54,41.57,7948.0
2019-10-30 13:05:00,41.57,41.61,41.56,41.61,10732.0,41.57,41.61,41.56,41.61,10732.0
2019-10-30 13:10:00,41.6,41.63,41.58,41.63,8217.0,41.6,41.63,41.58,41.63,8217.0
2019-10-30 13:15:00,41.62,41.63,41.59,41.59,13049.0,41.62,41.63,41.59,41.59,13049.0
2019-10-30 13:20:00,41.59,41.61,41.58,41.59,13427.0,41.59,41.61,41.58,41.59,13427.0
2019-10-30 13:25:00,41.6,41.63,41.59,41.63,10459.0,41.6,41.63,41.59,41.63,10459.0
2019-10-30 13:30:00,41.63,41.67,41.6,41.67,21880.0,41.63,41.67,41.6,41.67,21880.0
2019-10-30 13:35:00,41.66,41.71,41.65,41.71,43532.0,41.66,41.71,41.65,41.71,43532.0
2019-10-30 13:40:00,41.71,41.74,41.7,41.73,24753.0,41.71,41.74,41.7,41.73,24753.0
2019-10-30 13:45:00,41.74,41.75,41.67,41.72,39483.0,41.74,41.75,41.67,41.72,39483.0
2019-10-30 13:50:00,41.71,41.75,41.7,41.74,24018.0,41.71,41.75,41.7,41.74,24018.0
2019-10-30 13:55:00,41.74,41.74,41.7,41.71,21075.0,41.74,41.74,41.7,41.71,21075.0
2019-10-30 14:00:00,41.69,41.72,41.61,41.71,24590.0,41.69,41.72,41.61,41.71,24590.0
2019-10-30 14:05:00,41.7,41.74,41.66,41.73,17752.0,41.7,41.74,41.66,41.73,17752.0
2019-10-30 14:10:00,41.73,41.8,41.7,41.8,19077.0,41.73,41.8,41.7,41.8,19077.0
2019-10-30 14:15:00,41.8,41.86,41.8,41.82,27365.0,41.8,41.86,41.8,41.82,27365.0
2019-10-30 14:20:00,41.82,41.83,41.74,41.76,18050.0,41.82,41.83,41.74,41.76,18050.0
2019-10-30 14:25:00,41.76,41.76,41.73,41.75,14511.0,41.76,41.76,41.73,41.75,14511.0
2019-10-30 14:30:00,41.75,41.75,41.65,41.66,23401.0,41.75,41.75,41.65,41.66,23401.0
2019-10-30 14:35:00,41.66,41.73,41.63,41.66,20604.0,41.66,41.73,41.63,41.66,20604.0
2019-10-30 14:40:00,41.66,41.77,41.66,41.75,22357.0,41.66,41.77,41.66,41.75,22357.0
2019-10-30 14:45:00,41.76,41.81,41.75,41.8,16702.0,41.76,41.81,41.75,41.8,16702.0
2019-10-30 14:50:00,41.8,41.89,41.8,41.81,45587.0,41.8,41.89,41.8,41.81,45587.0
2019-10-30 14:55:00,41.81,41.86,41.79,41.82,18372.0,41.81,41.86,41.79,41.82,18372.0
2019-10-30 15:00:00,41.82,41.85,41.78,41.81,26982.0,41.82,41.85,41.78,41.81,26982.0
2019-10-30 15:05:00,41.82,41.84,41.8,41.82,27761.0,41.82,41.84,41.8,41.82,27761.0
2019-10-30 15:10:00,41.82,41.88,41.81,41.87,25111.0,41.82,41.88,41.81,41.87,25111.0
2019-10-30 15:15:00,41.87,41.91,41.86,41.89,26621.0,41.87,41.91,41.86,41.89,26621.0
2019-10-30 15:20:00,41.89,41.98,41.89,41.95,49635.0,41.89,41.98,41.89,41.95,49635.0
2019-10-30 15:25:00,41.95,41.96,41.87,41.89,48093.0,41.95,41.96,41.87,41.89,48093.0
2019-10-30 15:30:00,41.88,41.9,41.82,41.85,44622.0,41.88,41.9,41.82,41.85,44622.0
2019-10-30 15:35:00,41.86,41.87,41.82,41.86,69472.0,41.86,41.87,41.82,41.86,69472.0
2019-10-30 15:40:00,41.85,41.92,41.84,41.92,63721.0,41.85,41.92,41.84,41.92,63721.0
2019-10-30 15:45:00,41.92,41.96,41.91,41.95,86051.0,41.92,41.96,41.91,41.95,86051.0
2019-10-30 15:50:00,41.95,42.03,41.95,42.02,130146.0,41.95,42.03,41.95,42.02,130146.0
2019-10-30 15:55:00,42.02,42.04,41.98,42.01,419456.0,42.02,42.04,41.98,42.01,419456.0
2019-10-31 09:30:00,41.92,42.04,41.71,41.99,88757.0,41.92,42.04,41.71,41.99,88757.0
2019-10-31 09:35:00,42.02,42.07,41.88,41.9,22128.0,42.02,42.07,41.88,41.9,22128.0
2019-10-31 09:40:00,41.91,42.0,41.87,41.99,42284.0,41.91,42.0,41.87,41.99,42284.0
2019-10-31 09:45:00,41.98,42.05,41.87,41.87,26587.0,41.98,42.05,41.87,41.87,26587.0
2019-10-31 09:50:00,41.88,41.94,41.84,41.91,26484.0,41.88,41.94,41.84,41.91,26484.0
2019-10-31 09:55:00,41.91,42.03,41.9,42.03,35000.0,41.91,42.03,41.9,42.03,35000.0
2019-10-31 10:00:00,42.02,42.03,41.93,41.95,39952.0,42.02,42.03,41.93,41.95,39952.0
2019-10-31 10:05:00,41.95,42.04,41.95,42.03,31754.0,41.95,42.04,41.95,42.03,31754.0
2019-10-31 10:10:00,42.04,42.05,41.93,41.97,43863.0,42.04,42.05,41.93,41.97,43863.0
2019-10-31 10:15:00,41.97,41.98,41.91,41.91,47142.0,41.97,41.98,41.91,41.91,47142.0
2019-10-31 10:20:00,41.92,41.97,41.88,41.96,98146.0,41.92,41.97,41.88,41.96,98146.0
2019-10-31 10:25:00,41.96,42.0,41.92,41.94,32958.0,41.96,42.0,41.92,41.94,32958.0
2019-10-31 10:30:00,41.94,41.94,41.76,41.78,28561.0,41.94,41.94,41.76,41.78,28561.0
2019-10-31 10:35:00,41.78,41.86,41.74,41.84,29623.0,41.78,41.86,41.74,41.84,29623.0
2019-10-31 10:40:00,41.83,41.83,41.79,41.82,26010.0,41.83,41.83,41.79,41.82,26010.0
2019-10-31 10:45:00,41.81,41.83,41.74,41.8,22641.0,41.81,41.83,41.74,41.8,22641.0
2019-10-31 10:50:00,41.8,41.86,41.77,41.86,22566.0,41.8,41.86,41.77,41.86,22566.0
2019-10-31 10:55:00,41.86,41.93,41.82,41.93,55778.0,41.86,41.93,41.82,41.93,55778.0
2019-10-31 11:00:00,41.93,41.94,41.88,41.89,33597.0,41.93,41.94,41.88,41.89,33597.0
2019-10-31 11:05:00,41.89,41.98,41.89,41.95,30720.0,41.89,41.98,41.89,41.95,30720.0
2019-10-31 11:10:00,41.95,41.96,41.92,41.93,23860.0,41.95,41.96,41.92,41.93,23860.0
2019-10-31 11:15:00,41.94,41.95,41.87,41.88,41913.0,41.94,41.95,41.87,41.88,41913.0
2019-10-31 11:20:00,41.88,41.93,41.88,41.91,25788.0,41.88,41.93,41.88,41.91,25788.0
2019-10-31 11:25:00,41.91,41.94,41.86,41.91,58950.0,41.91,41.94,41.86,41.91,58950.0
2019-10-31 11:30:00,41.91,41.98,41.9,41.92,121042.0,41.91,41.98,41.9,41.92,121042.0
2019-10-31 11:35:00,41.92,41.97,41.89,41.93,55644.0,41.92,41.97,41.89,41.93,55644.0
2019-10-31 11:40:00,41.94,41.94,41.85,41.87,35126.0,41.94,41.94,41.85,41.87,35126.0
2019-10-31 11:45:00,41.86,41.87,41.79,41.82,80892.0,41.86,41.87,41.79,41.82,80892.0
2019-10-31 11:50:00,41.81,41.85,41.79,41.83,43488.0,41.81,41.85,41.79,41.83,43488.0
2019-10-31 11:55:00,41.83,41.84,41.77,41.78,36850.0,41.83,41.84,41.77,41.78,36850.0
2019-10-31 12:00:00,41.78,41.81,41.72,41.72,32196.0,41.78,41.81,41.72,41.72,32196.0
2019-10-31 12:05:00,41.73,41.75,41.71,41.74,31763.0,41.73,41.75,41.71,41.74,31763.0
2019-10-31 12:10:00,41.73,41.79,41.71,41.76,33266.0,41.73,41.79,41.71,41.76,33266.0
2019-10-31 12:15:00,41.76,41.77,41.66,41.67,72300.0,41.76,41.77,41.66,41.67,72300.0
2019-10-31 12:20:00,41.67,41.72,41.66,41.71,57242.0,41.67,41.72,41.66,41.71,57242.0
2019-10-31 12:25:00,41.72,41.77,41.71,41.75,128308.0,41.72,41.77,41.71,41.75,128308.0
2019-10-31 12:30:00,41.75,41.76,41.69,41.7,52171.0,41.75,41.76,41.69,41.7,52171.0
2019-10-31 12:35:00,41.7,41.73,41.68,41.69,17566.0,41.7,41.73,41.68,41.69,17566.0
2019-10-31 12:40:00,41.68,41.72,41.63,41.71,23570.0,41.68,41.72,41.63,41.71,23570.0
2019-10-31 12:45:00,41.7,41.7,41.63,41.68,11190.0,41.7,41.7,41.63,41.68,11190.0
2019-10-31 12:50:00,41.68,41.75,41.67,41.75,16977.0,41.68,41.75,41.67,41.75,16977.0
2019-10-31 12:55:00,41.74,41.78,41.73,41.74,22535.0,41.74,41.78,41.73,41.74,22535.0
2019-10-31 13:00:00,41.75,41.76,41.7,41.7,19025.0,41.75,41.76,41.7,41.7,19025.0
2019-10-31 13:05:00,41.71,41.76,41.7,41.72,15169.0,41.71,41.76,41.7,41.72,15169.0
2019-10-31 13:10:00,41.73,41.73,41.66,41.69,23412.0,41.73,41.73,41.66,41.69,23412.0
2019-10-31 13:15:00,41.7,41.74,41.68,41.73,12807.0,41.7,41.74,41.68,41.73,12807.0
2019-10-31 13:20:00,41.73,41.76,41.73,41.75,14039.0,41.73,41.76,41.73,41.75,14039.0
2019-10-31 13:25:00,41.75,41.77,41.74,41.76,18183.0,41.75,41.77,41.74,41.76,18183.0
2019-10-31 13:30:00,41.76,41.8,41.75,41.79,25189.0,41.76,41.8,41.75,41.79,25189.0
2019-10-31 13:35:00,41.79,41.8,41.75,41.75,34026.0,41.79,41.8,41.75,41.75,34026.0
2019-10-31 13:40:00,41.76,41.77,41.74,41.75,37341.0,41.76,41.77,41.74,41.75,37341.0
2019-10-31 13:45:00,41.76,41.85,41.75,41.82,34727.0,41.76,41.85,41.75,41.82,34727.0
2019-10-31 13:50:00,41.81,41.83,41.8,41.82,11865.0,41.81,41.83,41.8,41.82,11865.0
2019-10-31 13:55:00,41.82,41.86,41.81,41.83,17290.0,41.82,41.86,41.81,41.83,17290.0
2019-10-31 14:00:00,41.84,41.84,41.77,41.78,15950.0,41.84,41.84,41.77,41.78,15950.0
2019-10-31 14:05:00,41.79,41.8,41.78,41.79,12259.0,41.79,41.8,41.78,41.79,12259.0
2019-10-31 14:10:00,41.78,41.81,41.76,41.77,16518.0,41.78,41.81,41.76,41.77,16518.0
2019-10-31 14:15:00,41.77,41.8,41.74,41.74,16513.0,41.77,41.8,41.74,41.74,16513.0
2019-10-31 14:20:00,41.74,41.75,41.71,41.74,17512.0,41.74,41.75,41.71,41.74,17512.0
2019-10-31 14:25:00,41.74,41.76,41.7,41.71,15681.0,41.74,41.76,41.7,41.71,15681.0
2019-10-31 14:30:00,41.71,41.73,41.7,41.7,24363.0,41.71,41.73,41.7,41.7,24363.0
2019-10-31 14:35:00,41.71,41.74,41.7,41.7,17855.0,41.71,41.74,41.7,41.7,17855.0
2019-10-31 14:40:00,41.7,41.7,41.64,41.66,30945.0,41.7,41.7,41.64,41.66,30945.0
2019-10-31 14:45:00,41.66,41.67,41.6,41.66,19862.0,41.66,41.67,41.6,41.66,19862.0
2019-10-31 14:50:00,41.66,41.7,41.65,41.69,22168.0,41.66,41.7,41.65,41.69,22168.0
2019-10-31 14:55:00,41.7,41.72,41.68,41.7,16812.0,41.7,41.72,41.68,41.7,16812.0
2019-10-31 15:00:00,41.7,41.72,41.68,41.69,37086.0,41.7,41.72,41.68,41.69,37086.0
2019-10-31 15:05:00,41.69,41.71,41.68,41.68,22594.0,41.69,41.71,41.68,41.68,22594.0
2019-10-31 15:10:00,41.69,41.72,41.67,41.69,41837.0,41.69,41.72,41.67,41.69,41837.0
2019-10-31 15:15:00,41.7,41.72,41.68,41.7,31717.0,41.7,41.72,41.68,41.7,31717.0
2019-10-31 15:20:00,41.71,41.73,41.69,41.71,26342.0,41.71,41.73,41.69,41.71,26342.0
2019-10-31 15:25:00,41.72,41.74,41.7,41.7,32061.0,41.72,41.74,41.7,41.7,32061.0
2019-10-31 15:30:00,41.71,41.72,41.69,41.7,116421.0,41.71,41.72,41.69,41.7,116421.0
2019-10-31 15:35:00,41.7,41.71,41.67,41.7,50766.0,41.7,41.71,41.67,41.7,50766.0
2019-10-31 15:40:00,41.7,41.71,41.68,41.69,47831.0,41.7,41.71,41.68,41.69,47831.0
2019-10-31 15:45:00,41.69,41.71,41.67,41.68,76815.0,41.69,41.71,41.67,41.68,76815.0
2019-10-31 15:50:00,41.68,41.68,41.62,41.66,136073.0,41.68,41.68,41.62,41.66,136073.0
2019-10-31 15:55:00,41.65,41.72,41.62,41.7,547569.0,41.65,41.72,41.62,41.7,547569.0
2019-11-01 09:30:00,42.05,42.25,42.0,42.1,279467.0,42.05,42.25,42.0,42.1,279467.0
2019-11-01 09:35:00,42.11,42.24,42.1,42.18,44152.0,42.11,42.24,42.1,42.18,44152.0
2019-11-01 09:40:00,42.19,42.3,42.18,42.27,213205.0,42.19,42.3,42.18,42.27,213205.0
2019-11-01 09:45:00,42.26,42.33,42.21,42.32,46655.0,42.26,42.33,42.21,42.32,46655.0
2019-11-01 09:50:00,42.32,42.42,42.32,42.37,28483.0,42.32,42.42,42.32,42.37,28483.0
2019-11-01 09:55:00,42.37,42.37,42.28,42.32,38928.0,42.37,42.37,42.28,42.32,38928.0
2019-11-01 10:00:00,42.31,42.42,42.26,42.38,60911.0,42.31,42.42,42.26,42.38,60911.0
2019-11-01 10:05:00,42.37,42.38,42.28,42.28,24448.0,42.37,42.38,42.28,42.28,24448.0
2019-11-01 10:10:00,42.29,42.31,42.23,42.3,48905.0,42.29,42.31,42.23,42.3,48905.0
2019-11-01 10:15:00,42.3,42.33,42.19,42.2,29324.0,42.3,42.33,42.19,42.2,29324.0
2019-11-01 10:20:00,42.2,42.24,42.16,42.2,34274.0,42.2,42.24,42.16,42.2,34274.0
2019-11-01 10:25:00,42.2,42.21,42.13,42.13,28428.0,42.2,42.21,42.13,42.13,28428.0
2019-11-01 10:30:00,42.13,42.18,42.12,42.15,26427.0,42.13,42.18,42.12,42.15,26427.0
2019-11-01 10:35:00,42.13,42.17,42.1,42.16,23448.0,42.13,42.17,42.1,42.16,23448.0
2019-11-01 10:40:00,42.16,42.23,42.15,42.2,41970.0,42.16,42.23,42.15,42.2,41970.0
2019-11-01 10:45:00,42.21,42.21,42.18,42.19,12180.0,42.21,42.21,42.18,42.19,12180.0
2019-11-01 10:50:00,42.18,42.27,42.17,42.27,47002.0,42.18,42.27,42.17,42.27,47002.0
2019-11-01 10:55:00,42.27,42.32,42.24,42.25,20710.0,42.27,42.32,42.24,42.25,20710.0
2019-11-01 11:00:00,42.24,42.26,42.17,42.19,18889.0,42.24,42.26,42.17,42.19,18889.0
2019-11-01 11:05:00,42.19,42.24,42.15,42.19,773413.0,42.19,42.24,42.15,42.19,773413.0
2019-11-01 11:10:00,42.2,42.25,42.18,42.21,312110.0,42.2,42.25,42.18,42.21,312110.0
2019-11-01 11:15:00,42.22,42.25,42.17,42.19,134652.0,42.22,42.25,42.17,42.19,134652.0
2019-11-01 11:20:00,42.18,42.18,42.14,42.16,24167.0,42.18,42.18,42.14,42.16,24167.0
2019-11-01 11:25:00,42.16,42.17,42.1,42.15,40437.0,42.16,42.17,42.1,42.15,40437.0
2019-11-01 11:30:00,42.16,42.17,42.13,42.14,26951.0,42.16,42.17,42.13,42.14,26951.0
2019-11-01 11:35:00,42.14,42.15,42.11,42.14,38705.0,42.14,42.15,42.11,42.14,38705.0
2019-11-01 11:40:00,42.14,42.15,42.11,42.12,12142.0,42.14,42.15,42.11,42.12,12142.0
2019-11-01 11:45:00,42.12,42.15,42.09,42.15,186865.0,42.12,42.15,42.09,42.15,186865.0
2019-11-01 11:50:00,42.15,42.16,42.12,42.14,24014.0,42.15,42.16,42.12,42.14,24014.0
2019-11-01 11:55:00,42.14,42.15,42.13,42.14,27900.0,42.14,42.15,42.13,42.14,27900.0
2019-11-01 12:00:00,42.14,42.15,42.09,42.12,82640.0,42.14,42.15,42.09,42.12,82640.0
2019-11-01 12:05:00,42.12,42.12,42.05,42.05,61427.0,42.12,42.12,42.05,42.05,61427.0
2019-11-01 12:10:00,42.05,42.06,41.95,41.96,59301.0,42.05,42.06,41.95,41.96,59301.0
2019-11-01 12:15:00,41.97,41.99,41.95,41.96,45418.0,41.97,41.99,41.95,41.96,45418.0
2019-11-01 12:20:00,41.95,41.98,41.91,41.94,169457.0,41.95,41.98,41.91,41.94,169457.0
2019-11-01 12:25:00,41.94,41.96,41.89,41.92,55508.0,41.94,41.96,41.89,41.92,55508.0
2019-11-01 12:30:00,41.93,41.94,41.91,41.94,31721.0,41.93,41.94,41.91,41.94,31721.0
2019-11-01 12:35:00,41.94,42.05,41.93,42.02,57056.0,41.94,42.05,41.93,42.02,57056.0
2019-11-01 12:40:00,42.02,42.06,42.02,42.04,28841.0,42.02,42.06,42.02,42.04,28841.0
2019-11-01 12:45:00,42.03,42.04,42.0,42.01,30366.0,42.03,42.04,42.0,42.01,30366.0
2019-11-01 12:50:00,42.01,42.01,41.94,41.95,29823.0,42.01,42.01,41.94,41.95,29823.0
2019-11-01 12:55:00,41.94,41.95,41.9,41.91,47015.0,41.94,41.95,41.9,41.91,47015.0
2019-11-01 13:00:00,41.91,41.95,41.88,41.89,59187.0,41.91,41.95,41.88,41.89,59187.0
2019-11-01 13:05:00,41.88,41.88,41.86,41.88,23914.0,41.88,41.88,41.86,41.88,23914.0
2019-11-01 13:10:00,41.88,41.88,41.82,41.87,30590.0,41.88,41.88,41.82,41.87,30590.0
2019-11-01 13:15:00,41.87,41.93,41.86,41.88,27612.0,41.87,41.93,41.86,41.88,27612.0
2019-11-01 13:20:00,41.88,41.88,41.8,41.81,25773.0,41.88,41.88,41.8,41.81,25773.0
2019-11-01 13:25:00,41.82,41.85,41.8,41.84,25942.0,41.82,41.85,41.8,41.84,25942.0
2019-11-01 13:30:00,41.84,41.85,41.8,41.83,30676.0,41.84,41.85,41.8,41.83,30676.0
2019-11-01 13:35:00,41.84,41.87,41.82,41.87,23338.0,41.84,41.87,41.82,41.87,23338.0
2019-11-01 13:40:00,41.87,41.87,41.83,41.84,27994.0,41.87,41.87,41.83,41.84,27994.0
2019-11-01 13:45:00,41.84,41.89,41.83,41.86,21619.0,41.84,41.89,41.83,41.86,21619.0
2019-11-01 13:50:00,41.86,41.87,41.79,41.79,27646.0,41.86,41.87,41.79,41.79,27646.0
2019-11-01 13:55:00,41.79,41.79,41.74,41.77,42284.0,41.79,41.79,41.74,41.77,42284.0
2019-11-01 14:00:00,41.77,41.79,41.74,41.74,27034.0,41.77,41.79,41.74,41.74,27034.0
2019-11-01 14:05:00,41.74,41.75,41.66,41.66,41787.0,41.74,41.75,41.66,41.66,41787.0
2019-11-01 14:10:00,41.66,41.69,41.62,41.65,58817.0,41.66,41.69,41.62,41.65,58817.0
2019-11-01 14:15:00,41.66,41.66,41.57,41.57,47327.0,41.66,41.66,41.57,41.57,47327.0
2019-11-01 14:20:00,41.57,41.59,41.54,41.55,50932.0,41.57,41.59,41.54,41.55,50932.0
2019-11-01 14:25:00,41.55,41.6,41.55,41.58,43147.0,41.55,41.6,41.55,41.58,43147.0
2019-11-01 14:30:00,41.57,41.58,41.53,41.54,36923.0,41.57,41.58,41.53,41.54,36923.0
2019-11-01 14:35:00,41.53,41.55,41.52,41.54,45497.0,41.53,41.55,41.52,41.54,45497.0
2019-11-01 14:40:00,41.54,41.58,41.53,41.55,51258.0,41.54,41.58,41.53,41.55,51258.0
2019-11-01 14:45:00,41.54,41.63,41.54,41.63,64761.0,41.54,41.63,41.54,41.63,64761.0
2019-11-01 14:50:00,41.63,41.7,41.59,41.59,48085.0,41.63,41.7,41.59,41.59,48085.0
2019-11-01 14:55:00,41.59,41.61,41.57,41.58,50809.0,41.59,41.61,41.57,41.58,50809.0
2019-11-01 15:00:00,41.59,41.59,41.53,41.54,48225.0,41.59,41.59,41.53,41.54,48225.0
2019-11-01 15:05:00,41.54,41.55,41.51,41.52,53418.0,41.54,41.55,41.51,41.52,53418.0
2019-11-01 15:10:00,41.52,41.54,41.5,41.51,45974.0,41.52,41.54,41.5,41.51,45974.0
2019-11-01 15:15:00,41.51,41.52,41.47,41.48,66323.0,41.51,41.52,41.47,41.48,66323.0
2019-11-01 15:20:00,41.49,41.52,41.45,41.49,74532.0,41.49,41.52,41.45,41.49,74532.0
2019-11-01 15:25:00,41.49,41.49,41.45,41.46,75444.0,41.49,41.49,41.45,41.46,75444.0
2019-11-01 15:30:00,41.47,41.51,41.46,41.48,89103.0,41.47,41.51,41.46,41.48,89103.0
2019-11-01 15:35:00,41.49,41.51,41.46,41.46,96758.0,41.49,41.51,41.46,41.46,96758.0
2019-11-01 15:40:00,41.47,41.47,41.45,41.45,74649.0,41.47,41.47,41.45,41.45,74649.0
2019-11-01 15:45:00,41.46,41.46,41.41,41.42,148917.0,41.46,41.46,41.41,41.42,148917.0
2019-11-01 15:50:00,41.43,41.47,41.41,41.47,243905.0,41.43,41.47,41.41,41.47,243905.0
2019-11-01 15:55:00,41.47,41.52,41.46,41.5,431271.0,41.47,41.52,41.46,41.5,431271.0
2019-11-04 09:30:00,41.71,41.71,41.43,41.45,102040.0,41.71,41.71,41.43,41.45,102040.0
2019-11-04 09:35:00,41.44,41.48,41.32,41.35,60930.0,41.44,41.48,41.32,41.35,60930.0
2019-11-04 09:40:00,41.36,41.37,41.24,41.3,115902.0,41.36,41.37,41.24,41.3,115902.0
2019-11-04 09:45:00,41.27,41.29,41.23,41.26,61628.0,41.27,41.29,41.23,41.26,61628.0
2019-11-04 09:50:00,41.25,41.25,41.03,41.05,79383.0,41.25,41.25,41.03,41.05,79383.0
2019-11-04 09:55:00,41.06,41.07,40.9,40.9,105112.0,41.06,41.07,40.9,40.9,105112.0
2019-11-04 10:00:00,40.91,41.17,40.9,41.17,83501.0,40.91,41.17,40.9,41.17,83501.0
2019-11-04 10:05:00,41.17,41.23,41.17,41.22,29020.0,41.17,41.23,41.17,41.22,29020.0
2019-11-04 10:10:00,41.22,41.29,41.21,41.25,40499.0,41.22,41.29,41.21,41.25,40499.0
2019-11-04 10:15:00,41.24,41.25,41.22,41.24,27136.0,41.24,41.25,41.22,41.24,27136.0
2019-11-04 10:20:00,41.25,41.25,41.18,41.2,41073.0,41.25,41.25,41.18,41.2,41073.0
2019-11-04 10:25:00,41.21,41.25,41.16,41.23,30565.0,41.21,41.25,41.16,41.23,30565.0
2019-11-04 10:30:00,41.23,41.24,41.19,41.19,16349.0,41.23,41.24,41.19,41.19,16349.0
2019-11-04 10:35:00,41.18,41.2,41.13,41.13,40085.0,41.18,41.2,41.13,41.13,40085.0
2019-11-04 10:40:00,41.13,41.13,41.02,41.03,35874.0,41.13,41.13,41.02,41.03,35874.0
2019-11-04 10:45:00,41.04,41.07,41.01,41.06,84083.0,41.04,41.07,41.01,41.06,84083.0
2019-11-04 10:50:00,41.06,41.11,41.02,41.05,54048.0,41.06,41.11,41.02,41.05,54048.0
2019-11-04 10:55:00,41.05,41.08,41.0,41.08,103818.0,41.05,41.08,41.0,41.08,103818.0
2019-11-04 11:00:00,41.08,41.14,41.05,41.13,93478.0,41.08,41.14,41.05,41.13,93478.0
2019-11-04 11:05:00,41.13,41.19,41.13,41.18,77837.0,41.13,41.19,41.13,41.18,77837.0
2019-11-04 11:10:00,41.19,41.21,41.14,41.19,48657.0,41.19,41.21,41.14,41.19,48657.0
2019-11-04 11:15:00,41.18,41.18,41.12,41.16,85285.0,41.18,41.18,41.12,41.16,85285.0
2019-11-04 11:20:00,41.17,41.17,41.12,41.12,27988.0,41.17,41.17,41.12,41.12,27988.0
2019-11-04 11:25:00,41.12,41.14,41.07,41.09,55996.0,41.12,41.14,41.07,41.09,55996.0
2019-11-04 11:30:00,41.1,41.12,41.09,41.1,58458.0,41.1,41.12,41.09,41.1,58458.0
2019-11-04 11:35:00,41.1,41.13,41.02,41.02,65132.0,41.1,41.13,41.02,41.02,65132.0
2019-11-04 11:40:00,41.02,41.04,41.0,41.02,54555.0,41.02,41.04,41.0,41.02,54555.0
2019-11-04 11:45:00,41.02,41.08,41.01,41.06,31859.0,41.02,41.08,41.01,41.06,31859.0
2019-11-04 11:50:00,41.07,41.14,41.06,41.11,27625.0,41.07,41.14,41.06,41.11,27625.0
2019-11-04 11:55:00,41.12,41.12,41.07,41.08,22929.0,41.12,41.12,41.07,41.08,22929.0
2019-11-04 12:00:00,41.08,41.12,41.07,41.12,17668.0,41.08,41.12,41.07,41.12,17668.0
2019-11-04 12:05:00,41.12,41.14,41.07,41.08,26887.0,41.12,41.14,41.07,41.08,26887.0
2019-11-04 12:10:00,41.08,41.1,41.05,41.09,24135.0,41.08,41.1,41.05,41.09,24135.0
2019-11-04 12:15:00,41.1,41.13,41.07,41.08,19102.0,41.1,41.13,41.07,41.08,19102.0
2019-11-04 12:20:00,41.08,41.08,40.99,41.0,50014.0,41.08,41.08,40.99,41.0,50014.0
2019-11-04 12:25:00,40.99,41.01,40.97,41.0,27202.0,40.99,41.01,40.97,41.0,27202.0
2019-11-04 12:30:00,41.0,41.03,40.99,41.03,24643.0,41.0,41.03,40.99,41.03,24643.0
2019-11-04 12:35:00,41.02,41.06,41.02,41.02,51019.0,41.02,41.06,41.02,41.02,51019.0
2019-11-04 12:40:00,41.02,41.04,40.99,41.02,26768.0,41.02,41.04,40.99,41.02,26768.0
2019-11-04 12:45:00,41.02,41.05,41.01,41.04,14251.0,41.02,41.05,41.01,41.04,14251.0
2019-11-04 12:50:00,41.04,41.07,41.02,41.04,21871.0,41.04,41.07,41.02,41.04,21871.0
2019-11-04 12:55:00,41.04,41.05,41.02,41.05,14511.0,41.04,41.05,41.02,41.05,14511.0
2019-11-04 13:00:00,41.05,41.06,41.03,41.05,16299.0,41.05,41.06,41.03,41.05,16299.0
2019-11-04 13:05:00,41.04,41.05,41.03,41.04,12906.0,41.04,41.05,41.03,41.04,12906.0
2019-11-04 13:10:00,41.03,41.06,41.02,41.04,19687.0,41.03,41.06,41.02,41.04,19687.0
2019-11-04 13:15:00,41.04,41.05,41.03,41.03,10277.0,41.04,41.05,41.03,41.03,10277.0
2019-11-04 13:20:00,41.04,41.04,40.97,40.98,59302.0,41.04,41.04,40.97,40.98,59302.0
2019-11-04 13:25:00,40.98,40.98,40.94,40.97,38818.0,40.98,40.98,40.94,40.97,38818.0
2019-11-04 13:30:00,40.97,40.99,40.92,40.93,29713.0,40.97,40.99,40.92,40.93,29713.0
2019-11-04 13:35:00,40.93,40.96,40.89,40.9,50375.0,40.93,40.96,40.89,40.9,50375.0
2019-11-04 13:40:00,40.9,40.91,40.86,40.88,45426.0,40.9,40.91,40.86,40.88,45426.0
2019-11-04 13:45:00,40.89,40.94,40.88,40.93,41704.0,40.89,40.94,40.88,40.93,41704.0
2019-11-04 13:50:00,40.92,40.97,40.9,40.97,65859.0,40.92,40.97,40.9,40.97,65859.0
2019-11-04 13:55:00,40.96,41.0,40.95,40.99,34092.0,40.96,41.0,40.95,40.99,34092.0
2019-11-04 14:00:00,41.0,41.01,40.98,40.99,22424.0,41.0,41.01,40.98,40.99,22424.0
2019-11-04 14:05:00,40.99,41.04,40.99,40.99,36059.0,40.99,41.04,40.99,40.99,36059.0
2019-11-04 14:10:00,40.99,41.02,40.95,40.96,27625.0,40.99,41.02,40.95,40.96,27625.0
2019-11-04 14:15:00,40.96,41.0,40.95,40.97,22914.0,40.96,41.0,40.95,40.97,22914.0
2019-11-04 14:20:00,40.97,40.98,40.95,40.97,17239.0,40.97,40.98,40.95,40.97,17239.0
2019-11-04 14:25:00,40.98,40.98,40.91,40.91,45405.0,40.98,40.98,40.91,40.91,45405.0
2019-11-04 14:30:00,40.9,40.94,40.9,40.9,57485.0,40.9,40.94,40.9,40.9,57485.0
2019-11-04 14:35:00,40.9,40.94,40.88,40.9,40999.0,40.9,40.94,40.88,40.9,40999.0
2019-11-04 14:40:00,40.91,40.95,40.9,40.91,30267.0,40.91,40.95,40.9,40.91,30267.0
2019-11-04 14:45:00,40.91,40.92,40.89,40.9,37026.0,40.91,40.92,40.89,40.9,37026.0
2019-11-04 14:50:00,40.9,40.92,40.87,40.89,37946.0,40.9,40.92,40.87,40.89,37946.0
2019-11-04 14:55:00,40.89,40.91,40.87,40.87,28658.0,40.89,40.91,40.87,40.87,28658.0
2019-11-04 15:00:00,40.87,40.87,40.81,40.85,58256.0,40.87,40.87,40.81,40.85,58256.0
2019-11-04 15:05:00,40.84,40.92,40.83,40.9,70412.0,40.84,40.92,40.83,40.9,70412.0
2019-11-04 15:10:00,40.9,40.94,40.87,40.88,50746.0,40.9,40.94,40.87,40.88,50746.0
2019-11-04 15:15:00,40.88,40.91,40.87,40.91,43131.0,40.88,40.91,40.87,40.91,43131.0
2019-11-04 15:20:00,40.9,40.97,40.89,40.94,53723.0,40.9,40.97,40.89,40.94,53723.0
2019-11-04 15:25:00,40.93,40.93,40.89,40.91,64963.0,40.93,40.93,40.89,40.91,64963.0
2019-11-04 15:30:00,40.91,40.91,40.86,40.89,138807.0,40.91,40.91,40.86,40.89,138807.0
2019-11-04 15:35:00,40.88,40.89,40.83,40.88,215528.0,40.88,40.89,40.83,40.88,215528.0
2019-11-04 15:40:00,40.88,40.94,40.84,40.94,222426.0,40.88,40.94,40.84,40.94,222426.0
2019-11-04 15:45:00,40.94,40.96,40.92,40.93,99083.0,40.94,40.96,40.92,40.93,99083.0
2019-11-04 15:50:00,40.93,41.0,40.92,41.0,180575.0,40.93,41.0,40.92,41.0,180575.0
2019-11-04 15:55:00,41.0,41.03,40.95,40.98,467810.0,41.0,41.03,40.95,40.98,467810.0
2019-11-05 09:30:00,40.9,40.96,40.51,40.61,155909.0,40.9,40.96,40.51,40.61,155909.0
2019-11-05 09:35:00,40.62,40.65,40.41,40.61,72756.0,40.62,40.65,40.41,40.61,72756.0
2019-11-05 09:40:00,40.61,40.72,40.58,40.64,57475.0,40.61,40.72,40.58,40.64,57475.0
2019-11-05 09:45:00,40.62,40.64,40.47,40.47,40342.0,40.62,40.64,40.47,40.47,40342.0
2019-11-05 09:50:00,40.47,40.56,40.41,40.56,27137.0,40.47,40.56,40.41,40.56,27137.0
2019-11-05 09:55:00,40.58,40.58,40.46,40.48,35153.0,40.58,40.58,40.46,40.48,35153.0
2019-11-05 10:00:00,40.49,40.62,40.48,40.56,63090.0,40.49,40.62,40.48,40.56,63090.0
2019-11-05 10:05:00,40.56,40.57,40.44,40.47,30161.0,40.56,40.57,40.44,40.47,30161.0
2019-11-05 10:10:00,40.47,40.47,40.24,40.25,41917.0,40.47,40.47,40.24,40.25,41917.0
2019-11-05 10:15:00,40.25,40.3,40.2,40.29,41993.0,40.25,40.3,40.2,40.29,41993.0
2019-11-05 10:20:00,40.28,40.34,40.23,40.27,70076.0,40.28,40.34,40.23,40.27,70076.0
2019-11-05 10:25:00,40.27,40.38,40.24,40.38,26798.0,40.27,40.38,40.24,40.38,26798.0
2019-11-05 10:30:00,40.37,40.37,40.16,40.16,54311.0,40.37,40.37,40.16,40.16,54311.0
2019-11-05 10:35:00,40.16,40.34,40.15,40.34,26792.0,40.16,40.34,40.15,40.34,26792.0
2019-11-05 10:40:00,40.33,40.42,40.29,40.38,55808.0,40.33,40.42,40.29,40.38,55808.0
2019-11-05 10:45:00,40.38,40.4,40.34,40.38,19200.0,40.38,40.4,40.34,40.38,19200.0
2019-11-05 10:50:00,40.38,40.43,40.33,40.33,35770.0,40.38,40.43,40.33,40.33,35770.0
2019-11-05 10:55:00,40.34,40.42,40.34,40.4,30157.0,40.34,40.42,40.34,40.4,30157.0
2019-11-05 11:00:00,40.39,40.43,40.33,40.34,55574.0,40.39,40.43,40.33,40.34,55574.0
2019-11-05 11:05:00,40.33,40.43,40.32,40.4,37823.0,40.33,40.43,40.32,40.4,37823.0
2019-11-05 11:10:00,40.4,40.5,40.39,40.5,26621.0,40.4,40.5,40.39,40.5,26621.0
2019-11-05 11:15:00,40.5,40.52,40.45,40.46,37961.0,40.5,40.52,40.45,40.46,37961.0
2019-11-05 11:20:00,40.45,40.49,40.41,40.42,37850.0,40.45,40.49,40.41,40.42,37850.0
2019-11-05 11:25:00,40.43,40.47,40.4,40.43,36631.0,40.43,40.47,40.4,40.43,36631.0
2019-11-05 11:30:00,40.44,40.46,40.41,40.41,35810.0,40.44,40.46,40.41,40.41,35810.0
2019-11-05 11:35:00,40.42,40.49,40.4,40.45,27858.0,40.42,40.49,40.4,40.45,27858.0
2019-11-05 11:40:00,40.43,40.45,40.4,40.42,21782.0,40.43,40.45,40.4,40.42,21782.0
2019-11-05 11:45:00,40.42,40.46,40.42,40.43,32690.0,40.42,40.46,40.42,40.43,32690.0
2019-11-05 11:50:00,40.42,40.51,40.42,40.49,33565.0,40.42,40.51,40.42,40.49,33565.0
2019-11-05 11:55:00,40.48,40.51,40.46,40.48,31440.0,40.48,40.51,40.46,40.48,31440.0
2019-11-05 12:00:00,40.48,40.67,40.46,40.64,271603.0,40.48,40.67,40.46,40.64,271603.0
2019-11-05 12:05:00,40.65,40.72,40.65,40.71,33504.0,40.65,40.72,40.65,40.71,33504.0
2019-11-05 12:10:00,40.71,40.71,40.65,40.69,34863.0,40.71,40.71,40.65,40.69,34863.0
2019-11-05 12:15:00,40.69,40.69,40.62,40.63,126412.0,40.69,40.69,40.62,40.63,126412.0
2019-11-05 12:20:00,40.63,40.7,40.63,40.68,37648.0,40.63,40.7,40.63,40.68,37648.0
2019-11-05 12:25:00,40.68,40.69,40.65,40.68,34798.0,40.68,40.69,40.65,40.68,34798.0
2019-11-05 12:30:00,40.67,40.69,40.64,40.69,24217.0,40.67,40.69,40.64,40.69,24217.0
2019-11-05 12:35:00,40.68,40.71,40.67,40.69,22143.0,40.68,40.71,40.67,40.69,22143.0
2019-11-05 12:40:00,40.69,40.77,40.68,40.74,32522.0,40.69,40.77,40.68,40.74,32522.0
2019-11-05 12:45:00,40.73,40.79,40.73,40.77,39091.0,40.73,40.79,40.73,40.77,39091.0
2019-11-05 12:50:00,40.77,40.8,40.75,40.8,43750.0,40.77,40.8,40.75,40.8,43750.0
2019-11-05 12:55:00,40.8,40.81,40.78,40.79,30170.0,40.8,40.81,40.78,40.79,30170.0
2019-11-05 13:00:00,40.79,40.79,40.73,40.74,53544.0,40.79,40.79,40.73,40.74,53544.0
2019-11-05 13:05:00,40.74,40.76,40.7,40.73,35762.0,40.74,40.76,40.7,40.73,35762.0
2019-11-05 13:10:00,40.73,40.81,40.73,40.77,51544.0,40.73,40.81,40.73,40.77,51544.0
2019-11-05 13:15:00,40.76,40.86,40.76,40.8,28995.0,40.76,40.86,40.76,40.8,28995.0
2019-11-05 13:20:00,40.81,40.85,40.79,40.85,32297.0,40.81,40.85,40.79,40.85,32297.0
2019-11-05 13:25:00,40.85,40.92,40.84,40.91,104863.0,40.85,40.92,40.84,40.91,104863.0
2019-11-05 13:30:00,40.9,40.91,40.8,40.81,66213.0,40.9,40.91,40.8,40.81,66213.0
2019-11-05 13:35:00,40.8,40.83,40.79,40.8,18689.0,40.8,40.83,40.79,40.8,18689.0
2019-11-05 13:40:00,40.8,40.86,40.79,40.85,36466.0,40.8,40.86,40.79,40.85,36466.0
2019-11-05 13:45:00,40.84,40.89,40.8,40.89,33088.0,40.84,40.89,40.8,40.89,33088.0
2019-11-05 13:50:00,40.89,40.9,40.85,40.89,28192.0,40.89,40.9,40.85,40.89,28192.0
2019-11-05 13:55:00,40.88,40.89,40.83,40.84,16468.0,40.88,40.89,40.83,40.84,16468.0
2019-11-05 14:00:00,40.84,40.85,40.81,40.84,42694.0,40.84,40.85,40.81,40.84,42694.0
2019-11-05 14:05:00,40.84,40.87,40.82,40.83,31953.0,40.84,40.87,40.82,40.83,31953.0
2019-11-05 14:10:00,40.83,40.87,40.83,40.84,26816.0,40.83,40.87,40.83,40.84,26816.0
2019-11-05 14:15:00,40.85,40.86,40.84,40.84,23623.0,40.85,40.86,40.84,40.84,23623.0
2019-11-05 14:20:00,40.84,40.85,40.81,40.83,37602.0,40.84,40.85,40.81,40.83,37602.0
2019-11-05 14:25:00,40.82,40.87,40.82,40.86,49151.0,40.82,40.87,40.82,40.86,49151.0
2019-11-05 14:30:00,40.86,40.86,40.8,40.83,35086.0,40.86,40.86,40.8,40.83,35086.0
2019-11-05 14:35:00,40.83,40.86,40.82,40.86,41961.0,40.83,40.86,40.82,40.86,41961.0
2019-11-05 14:40:00,40.86,40.89,40.85,40.88,59276.0,40.86,40.89,40.85,40.88,59276.0
2019-11-05 14:45:00,40.88,40.88,40.84,40.85,30239.0,40.88,40.88,40.84,40.85,30239.0
2019-11-05 14:50:00,40.86,40.88,40.84,40.84,33667.0,40.86,40.88,40.84,40.84,33667.0
2019-11-05 14:55:00,40.84,40.88,40.84,40.88,28640.0,40.84,40.88,40.84,40.88,28640.0
2019-11-05 15:00:00,40.87,40.88,40.81,40.82,54862.0,40.87,40.88,40.81,40.82,54862.0
2019-11-05 15:05:00,40.82,40.82,40.77,40.77,41739.0,40.82,40.82,40.77,40.77,41739.0
2019-11-05 15:10:00,40.77,40.77,40.73,40.73,36061.0,40.77,40.77,40.73,40.73,36061.0
2019-11-05 15:15:00,40.73,40.75,40.71,40.73,45719.0,40.73,40.75,40.71,40.73,45719.0
2019-11-05 15:20:00,40.73,40.73,40.68,40.7,59777.0,40.73,40.73,40.68,40.7,59777.0
2019-11-05 15:25:00,40.7,40.7,40.66,40.66,36221.0,40.7,40.7,40.66,40.66,36221.0
2019-11-05 15:30:00,40.66,40.67,40.6,40.63,84550.0,40.66,40.67,40.6,40.63,84550.0
2019-11-05 15:35:00,40.63,40.65,40.61,40.65,60132.0,40.63,40.65,40.61,40.65,60132.0
2019-11-05 15:40:00,40.65,40.71,40.64,40.7,123626.0,40.65,40.71,40.64,40.7,123626.0
2019-11-05 15:45:00,40.71,40.71,40.66,40.68,135753.0,40.71,40.71,40.66,40.68,135753.0
2019-11-05 15:50:00,40.67,40.69,40.64,40.66,151527.0,40.67,40.69,40.64,40.66,151527.0
2019-11-05 15:55:00,40.66,40.66,40.56,40.59,461406.0,40.66,40.66,40.56,40.59,461406.0
2019-11-06 09:30:00,40.75,40.97,40.54,40.61,91589.0,40.75,40.97,40.54,40.61,91589.0
2019-11-06 09:35:00,40.59,40.6,40.5,40.53,24688.0,40.59,40.6,40.5,40.53,24688.0
2019-11-06 09:40:00,40.52,40.56,40.34,40.43,20761.0,40.52,40.56,40.34,40.43,20761.0
2019-11-06 09:45:00,40.4,40.45,40.37,40.42,24344.0,40.4,40.45,40.37,40.42,24344.0
2019-11-06 09:50:00,40.42,40.43,40.35,40.36,57042.0,40.42,40.43,40.35,40.36,57042.0
2019-11-06 09:55:00,40.36,40.36,40.2,40.26,30685.0,40.36,40.36,40.2,40.26,30685.0
2019-11-06 10:00:00,40.26,40.28,40.21,40.26,38722.0,40.26,40.28,40.21,40.26,38722.0
2019-11-06 10:05:00,40.26,40.29,40.2,40.29,60836.0,40.26,40.29,40.2,40.29,60836.0
2019-11-06 10:10:00,40.29,40.3,40.2,40.22,38343.0,40.29,40.3,40.2,40.22,38343.0
2019-11-06 10:15:00,40.22,40.25,40.2,40.24,42265.0,40.22,40.25,40.2,40.24,42265.0
2019-11-06 10:20:00,40.23,40.28,40.22,40.24,48860.0,40.23,40.28,40.22,40.24,48860.0
2019-11-06 10:25:00,40.24,40.26,40.19,40.21,25177.0,40.24,40.26,40.19,40.21,25177.0
2019-11-06 10:30:00,40.2,40.26,40.19,40.25,38206.0,40.2,40.26,40.19,40.25,38206.0
2019-11-06 10:35:00,40.25,40.3,40.23,40.27,49439.0,40.25,40.3,40.23,40.27,49439.0
2019-11-06 10:40:00,40.27,40.29,40.24,40.25,36753.0,40.27,40.29,40.24,40.25,36753.0
2019-11-06 10:45:00,40.24,40.29,40.23,40.27,66175.0,40.24,40.29,40.23,40.27,66175.0
2019-11-06 10:50:00,40.27,40.28,40.21,40.23,27302.0,40.27,40.28,40.21,40.23,27302.0
2019-11-06 10:55:00,40.24,40.27,40.22,40.27,15066.0,40.24,40.27,40.22,40.27,15066.0
2019-11-06 11:00:00,40.27,40.37,40.27,40.37,43801.0,40.27,40.37,40.27,40.37,43801.0
2019-11-06 11:05:00,40.37,40.48,40.36,40.48,37999.0,40.37,40.48,40.36,40.48,37999.0
2019-11-06 11:10:00,40.48,40.55,40.48,40.54,36281.0,40.48,40.55,40.48,40.54,36281.0
2019-11-06 11:15:00,40.55,40.61,40.55,40.61,25307.0,40.55,40.61,40.55,40.61,25307.0
2019-11-06 11:20:00,40.62,40.62,40.57,40.58,27642.0,40.62,40.62,40.57,40.58,27642.0
2019-11-06 11:25:00,40.59,40.63,40.58,40.63,19755.0,40.59,40.63,40.58,40.63,19755.0
2019-11-06 11:30:00,40.63,40.66,40.61,40.65,35139.0,40.63,40.66,40.61,40.65,35139.0
2019-11-06 11:35:00,40.66,40.69,40.64,40.66,28257.0,40.66,40.69,40.64,40.66,28257.0
2019-11-06 11:40:00,40.65,40.75,40.65,40.66,77531.0,40.65,40.75,40.65,40.66,77531.0
2019-11-06 11:45:00,40.66,40.68,40.52,40.57,98960.0,40.66,40.68,40.52,40.57,98960.0
2019-11-06 11:50:00,40.56,40.59,40.53,40.58,28550.0,40.56,40.59,40.53,40.58,28550.0
2019-11-06 11:55:00,40.58,40.64,40.57,40.64,23909.0,40.58,40.64,40.57,40.64,23909.0
2019-11-06 12:00:00,40.64,40.66,40.6,40.63,24708.0,40.64,40.66,40.6,40.63,24708.0
2019-11-06 12:05:00,40.63,40.71,40.62,40.71,28591.0,40.63,40.71,40.62,40.71,28591.0
2019-11-06 12:10:00,40.71,40.71,40.66,40.7,18479.0,40.71,40.71,40.66,40.7,18479.0
2019-11-06 12:15:00,40.7,40.71,40.66,40.69,20761.0,40.7,40.71,40.66,40.69,20761.0
2019-11-06 12:20:00,40.68,40.71,40.62,40.66,26559.0,40.68,40.71,40.62,40.66,26559.0
2019-11-06 12:25:00,40.65,40.68,40.63,40.64,51268.0,40.65,40.68,40.63,40.64,51268.0
2019-11-06 12:30:00,40.64,40.66,40.61,40.65,16531.0,40.64,40.66,40.61,40.65,16531.0
2019-11-06 12:35:00,40.66,40.7,40.64,40.7,13073.0,40.66,40.7,40.64,40.7,13073.0
2019-11-06 12:40:00,40.7,40.7,40.67,40.69,12901.0,40.7,40.7,40.67,40.69,12901.0
2019-11-06 12:45:00,40.68,40.69,40.65,40.67,16130.0,40.68,40.69,40.65,40.67,16130.0
2019-11-06 12:50:00,40.67,40.68,40.62,40.64,21498.0,40.67,40.68,40.62,40.64,21498.0
2019-11-06 12:55:00,40.64,40.66,40.61,40.62,15519.0,40.64,40.66,40.61,40.62,15519.0
2019-11-06 13:00:00,40.62,40.64,40.61,40.63,14497.0,40.62,40.64,40.61,40.63,14497.0
2019-11-06 13:05:00,40.64,40.67,40.63,40.66,13238.0,40.64,40.67,40.63,40.66,13238.0
2019-11-06 13:10:00,40.66,40.67,40.63,40.66,10302.0,40.66,40.67,40.63,40.66,10302.0
2019-11-06 13:15:00,40.66,40.72,40.65,40.72,14539.0,40.66,40.72,40.65,40.72,14539.0
2019-11-06 13:20:00,40.71,40.73,40.68,40.69,11889.0,40.71,40.73,40.68,40.69,11889.0
2019-11-06 13:25:00,40.7,40.75,40.69,40.73,30114.0,40.7,40.75,40.69,40.73,30114.0
2019-11-06 13:30:00,40.74,40.75,40.71,40.71,20278.0,40.74,40.75,40.71,40.71,20278.0
2019-11-06 13:35:00,40.71,40.73,40.7,40.73,8484.0,40.71,40.73,40.7,40.73,8484.0
2019-11-06 13:40:00,40.72,40.79,40.72,40.77,30360.0,40.72,40.79,40.72,40.77,30360.0
2019-11-06 13:45:00,40.76,40.78,40.72,40.72,20075.0,40.76,40.78,40.72,40.72,20075.0
2019-11-06 13:50:00,40.72,40.76,40.71,40.74,21886.0,40.72,40.76,40.71,40.74,21886.0
2019-11-06 13:55:00,40.73,40.78,40.71,40.78,23705.0,40.73,40.78,40.71,40.78,23705.0
2019-11-06 14:00:00,40.77,40.82,40.76,40.81,24189.0,40.77,40.82,40.76,40.81,24189.0
2019-11-06 14:05:00,40.81,40.85,40.78,40.81,36705.0,40.81,40.85,40.78,40.81,36705.0
2019-11-06 14:10:00,40.82,40.83,40.79,40.81,21891.0,40.82,40.83,40.79,40.81,21891.0
2019-11-06 14:15:00,40.82,40.86,40.8,40.85,31913.0,40.82,40.86,40.8,40.85,31913.0
2019-11-06 14:20:00,40.84,40.85,40.79,40.82,29696.0,40.84,40.85,40.79,40.82,29696.0
2019-11-06 14:25:00,40.82,40.84,40.8,40.82,23799.0,40.82,40.84,40.8,40.82,23799.0
2019-11-06 14:30:00,40.82,40.83,40.79,40.8,26450.0,40.82,40.83,40.79,40.8,26450.0
2019-11-06 14:35:00,40.8,40.8,40.72,40.73,28906.0,40.8,40.8,40.72,40.73,28906.0
2019-11-06 14:40:00,40.73,40.79,40.73,40.75,35466.0,40.73,40.79,40.73,40.75,35466.0
2019-11-06 14:45:00,40.74,40.79,40.73,40.77,28322.0,40.74,40.79,40.73,40.77,28322.0
2019-11-06 14:50:00,40.77,40.78,40.76,40.77,22969.0,40.77,40.78,40.76,40.77,22969.0
2019-11-06 14:55:00,40.77,40.77,40.74,40.77,21171.0,40.77,40.77,40.74,40.77,21171.0
2019-11-06 15:00:00,40.76,40.77,40.73,40.75,20628.0,40.76,40.77,40.73,40.75,20628.0
2019-11-06 15:05:00,40.74,40.76,40.73,40.76,25524.0,40.74,40.76,40.73,40.76,25524.0
2019-11-06 15:10:00,40.76,40.81,40.75,40.8,30199.0,40.76,40.81,40.75,40.8,30199.0
2019-11-06 15:15:00,40.8,40.85,40.79,40.84,40354.0,40.8,40.85,40.79,40.84,40354.0
2019-11-06 15:20:00,40.85,40.88,40.84,40.84,44660.0,40.85,40.88,40.84,40.84,44660.0
2019-11-06 15:25:00,40.85,40.86,40.8,40.81,38105.0,40.85,40.86,40.8,40.81,38105.0
2019-11-06 15:30:00,40.81,40.82,40.76,40.77,67370.0,40.81,40.82,40.76,40.77,67370.0
2019-11-06 15:35:00,40.77,40.77,40.7,40.71,64022.0,40.77,40.77,40.7,40.71,64022.0
2019-11-06 15:40:00,40.71,40.71,40.66,40.68,63174.0,40.71,40.71,40.66,40.68,63174.0
2019-11-06 15:45:00,40.68,40.71,40.65,40.67,82576.0,40.68,40.71,40.65,40.67,82576.0
2019-11-06 15:50:00,40.67,40.71,40.67,40.71,111854.0,40.67,40.71,40.67,40.71,111854.0
2019-11-06 15:55:00,40.71,40.73,40.66,40.72,378087.0,40.71,40.73,40.66,40.72,378087.0
2019-11-07 09:30:00,40.76,40.86,40.66,40.69,78781.0,40.76,40.86,40.66,40.69,78781.0
2019-11-07 09:35:00,40.7,40.78,40.69,40.78,22990.0,40.7,40.78,40.69,40.78,22990.0
2019-11-07 09:40:00,40.78,41.01,40.78,41.01,35960.0,40.78,41.01,40.78,41.01,35960.0
2019-11-07 09:45:00,41.0,41.03,40.91,40.96,22682.0,41.0,41.03,40.91,40.96,22682.0
2019-11-07 09:50:00,40.95,40.95,40.82,40.87,20062.0,40.95,40.95,40.82,40.87,20062.0
2019-11-07 09:55:00,40.86,40.91,40.86,40.9,13698.0,40.86,40.91,40.86,40.9,13698.0
2019-11-07 10:00:00,40.91,40.92,40.77,40.78,24477.0,40.91,40.92,40.77,40.78,24477.0
2019-11-07 10:05:00,40.78,40.87,40.78,40.85,24042.0,40.78,40.87,40.78,40.85,24042.0
2019-11-07 10:10:00,40.86,40.88,40.79,40.88,185589.0,40.86,40.88,40.79,40.88,185589.0
2019-11-07 10:15:00,40.88,40.88,40.77,40.82,33346.0,40.88,40.88,40.77,40.82,33346.0
2019-11-07 10:20:00,40.81,40.83,40.77,40.81,35828.0,40.81,40.83,40.77,40.81,35828.0
2019-11-07 10:25:00,40.79,40.8,40.6,40.61,58258.0,40.79,40.8,40.6,40.61,58258.0
2019-11-07 10:30:00,40.62,40.62,40.53,40.54,50073.0,40.62,40.62,40.53,40.54,50073.0
2019-11-07 10:35:00,40.54,40.57,40.49,40.52,56408.0,40.54,40.57,40.49,40.52,56408.0
2019-11-07 10:40:00,40.53,40.57,40.45,40.48,46922.0,40.53,40.57,40.45,40.48,46922.0
2019-11-07 10:45:00,40.47,40.49,40.39,40.4,66824.0,40.47,40.49,40.39,40.4,66824.0
2019-11-07 10:50:00,40.4,40.48,40.38,40.39,105336.0,40.4,40.48,40.38,40.39,105336.0
2019-11-07 10:55:00,40.4,40.44,40.37,40.42,35137.0,40.4,40.44,40.37,40.42,35137.0
2019-11-07 11:00:00,40.41,40.6,40.4,40.6,82668.0,40.41,40.6,40.4,40.6,82668.0
2019-11-07 11:05:00,40.6,40.61,40.56,40.6,57685.0,40.6,40.61,40.56,40.6,57685.0
2019-11-07 11:10:00,40.6,40.64,40.56,40.6,137203.0,40.6,40.64,40.56,40.6,137203.0
2019-11-07 11:15:00,40.59,40.6,40.48,40.51,51283.0,40.59,40.6,40.48,40.51,51283.0
2019-11-07 11:20:00,40.52,40.56,40.41,40.41,253331.0,40.52,40.56,40.41,40.41,253331.0
2019-11-07 11:25:00,40.42,40.42,40.33,40.39,43923.0,40.42,40.42,40.33,40.39,43923.0
2019-11-07 11:30:00,40.39,40.46,40.37,40.45,36315.0,40.39,40.46,40.37,40.45,36315.0
2019-11-07 11:35:00,40.44,40.47,40.4,40.44,77160.0,40.44,40.47,40.4,40.44,77160.0
2019-11-07 11:40:00,40.44,40.44,40.4,40.43,27548.0,40.44,40.44,40.4,40.43,27548.0
2019-11-07 11:45:00,40.44,40.53,40.43,40.52,43334.0,40.44,40.53,40.43,40.52,43334.0
2019-11-07 11:50:00,40.52,40.56,40.51,40.55,10853.0,40.52,40.56,40.51,40.55,10853.0
2019-11-07 11:55:00,40.55,40.65,40.54,40.62,39350.0,40.55,40.65,40.54,40.62,39350.0
2019-11-07 12:00:00,40.62,40.63,40.54,40.55,18146.0,40.62,40.63,40.54,40.55,18146.0
2019-11-07 12:05:00,40.54,40.56,40.52,40.54,8535.0,40.54,40.56,40.52,40.54,8535.0
2019-11-07 12:10:00,40.54,40.56,40.49,40.5,18583.0,40.54,40.56,40.49,40.5,18583.0
2019-11-07 12:15:00,40.5,40.53,40.49,40.51,31999.0,40.5,40.53,40.49,40.51,31999.0
2019-11-07 12:20:00,40.51,40.56,40.5,40.55,11812.0,40.51,40.56,40.5,40.55,11812.0
2019-11-07 12:25:00,40.55,40.57,40.52,40.54,15915.0,40.55,40.57,40.52,40.54,15915.0
2019-11-07 12:30:00,40.53,40.55,40.52,40.54,15124.0,40.53,40.55,40.52,40.54,15124.0
2019-11-07 12:35:00,40.55,40.55,40.52,40.54,15979.0,40.55,40.55,40.52,40.54,15979.0
2019-11-07 12:40:00,40.54,40.54,40.52,40.54,6272.0,40.54,40.54,40.52,40.54,6272.0
2019-11-07 12:45:00,40.54,40.56,40.52,40.56,12362.0,40.54,40.56,40.52,40.56,12362.0
2019-11-07 12:50:00,40.56,40.58,40.54,40.55,14967.0,40.56,40.58,40.54,40.55,14967.0
2019-11-07 12:55:00,40.55,40.61,40.55,40.6,19999.0,40.55,40.61,40.55,40.6,19999.0
2019-11-07 13:00:00,40.6,40.66,40.6,40.66,25431.0,40.6,40.66,40.6,40.66,25431.0
2019-11-07 13:05:00,40.66,40.67,40.6,40.64,57997.0,40.66,40.67,40.6,40.64,57997.0
2019-11-07 13:10:00,40.65,40.72,40.64,40.7,29175.0,40.65,40.72,40.64,40.7,29175.0
2019-11-07 13:15:00,40.69,40.71,40.66,40.7,23169.0,40.69,40.71,40.66,40.7,23169.0
2019-11-07 13:20:00,40.7,40.74,40.68,40.68,33436.0,40.7,40.74,40.68,40.68,33436.0
2019-11-07 13:25:00,40.69,40.73,40.68,40.72,29238.0,40.69,40.73,40.68,40.72,29238.0
2019-11-07 13:30:00,40.73,40.73,40.64,40.65,24088.0,40.73,40.73,40.64,40.65,24088.0
2019-11-07 13:35:00,40.64,40.65,40.6,40.61,22271.0,40.64,40.65,40.6,40.61,22271.0
2019-11-07 13:40:00,40.61,40.66,40.61,40.66,23688.0,40.61,40.66,40.61,40.66,23688.0
2019-11-07 13:45:00,40.66,40.72,40.65,40.71,34907.0,40.66,40.72,40.65,40.71,34907.0
2019-11-07 13:50:00,40.71,40.74,40.69,40.72,21136.0,40.71,40.74,40.69,40.72,21136.0
2019-11-07 13:55:00,40.73,40.73,40.7,40.71,12815.0,40.73,40.73,40.7,40.71,12815.0
2019-11-07 14:00:00,40.71,40.73,40.69,40.7,17335.0,40.71,40.73,40.69,40.7,17335.0
2019-11-07 14:05:00,40.71,40.71,40.63,40.63,14536.0,40.71,40.71,40.63,40.63,14536.0
2019-11-07 14:10:00,40.64,40.69,40.63,40.68,14905.0,40.64,40.69,40.63,40.68,14905.0
2019-11-07 14:15:00,40.68,40.68,40.66,40.68,10227.0,40.68,40.68,40.66,40.68,10227.0
2019-11-07 14:20:00,40.67,40.71,40.67,40.71,32606.0,40.67,40.71,40.67,40.71,32606.0
2019-11-07 14:25:00,40.71,40.71,40.66,40.67,16141.0,40.71,40.71,40.66,40.67,16141.0
2019-11-07 14:30:00,40.66,40.69,40.65,40.66,20781.0,40.66,40.69,40.65,40.66,20781.0
2019-11-07 14:35:00,40.67,40.67,40.65,40.66,9186.0,40.67,40.67,40.65,40.66,9186.0
2019-11-07 14:40:00,40.66,40.7,40.57,40.63,67371.0,40.66,40.7,40.57,40.63,67371.0
2019-11-07 14:45:00,40.63,40.66,40.6,40.61,48800.0,40.63,40.66,40.6,40.61,48800.0
2019-11-07 14:50:00,40.61,40.67,40.59,40.65,50175.0,40.61,40.67,40.59,40.65,50175.0
2019-11-07 14:55:00,40.65,40.66,40.6,40.64,17065.0,40.65,40.66,40.6,40.64,17065.0
2019-11-07 15:00:00,40.64,40.66,40.63,40.64,16039.0,40.64,40.66,40.63,40.64,16039.0
2019-11-07 15:05:00,40.65,40.65,40.61,40.61,37734.0,40.65,40.65,40.61,40.61,37734.0
2019-11-07 15:10:00,40.62,40.65,40.6,40.62,22417.0,40.62,40.65,40.6,40.62,22417.0
2019-11-07 15:15:00,40.62,40.62,40.58,40.6,44853.0,40.62,40.62,40.58,40.6,44853.0
2019-11-07 15:20:00,40.6,40.65,40.6,40.61,72602.0,40.6,40.65,40.6,40.61,72602.0
2019-11-07 15:25:00,40.61,40.62,40.55,40.62,53957.0,40.61,40.62,40.55,40.62,53957.0
2019-11-07 15:30:00,40.62,40.67,40.61,40.66,46395.0,40.62,40.67,40.61,40.66,46395.0
2019-11-07 15:35:00,40.66,40.69,40.65,40.68,45553.0,40.66,40.69,40.65,40.68,45553.0
2019-11-07 15:40:00,40.68,40.71,40.6,40.61,67960.0,40.68,40.71,40.6,40.61,67960.0
2019-11-07 15:45:00,40.61,40.69,40.6,40.68,61677.0,40.61,40.69,40.6,40.68,61677.0
2019-11-07 15:50:00,40.69,40.72,40.64,40.68,133933.0,40.69,40.72,40.64,40.68,133933.0
2019-11-07 15:55:00,40.68,40.76,40.66,40.72,259322.0,40.68,40.76,40.66,40.72,259322.0
2019-11-08 09:30:00,40.61,40.75,40.55,40.73,54538.0,40.61,40.75,40.55,40.73,54538.0
2019-11-08 09:35:00,40.7,40.76,40.66,40.76,18952.0,40.7,40.76,40.66,40.76,18952.0
2019-11-08 09:40:00,40.76,40.86,40.75,40.84,14603.0,40.76,40.86,40.75,40.84,14603.0
2019-11-08 09:45:00,40.83,40.85,40.76,40.76,34745.0,40.83,40.85,40.76,40.76,34745.0
2019-11-08 09:50:00,40.77,40.79,40.67,40.71,17669.0,40.77,40.79,40.67,40.71,17669.0
2019-11-08 09:55:00,40.71,40.74,40.56,40.61,53186.0,40.71,40.74,40.56,40.61,53186.0
2019-11-08 10:00:00,40.62,40.74,40.61,40.74,24464.0,40.62,40.74,40.61,40.74,24464.0
2019-11-08 10:05:00,40.74,40.8,40.73,40.76,35882.0,40.74,40.8,40.73,40.76,35882.0
2019-11-08 10:10:00,40.76,40.76,40.69,40.71,14269.0,40.76,40.76,40.69,40.71,14269.0
2019-11-08 10:15:00,40.71,40.76,40.69,40.72,24242.0,40.71,40.76,40.69,40.72,24242.0
2019-11-08 10:20:00,40.72,40.78,40.7,40.76,25349.0,40.72,40.78,40.7,40.76,25349.0
2019-11-08 10:25:00,40.76,40.82,40.75,40.81,22337.0,40.76,40.82,40.75,40.81,22337.0
2019-11-08 10:30:00,40.82,40.86,40.81,40.84,22310.0,40.82,40.86,40.81,40.84,22310.0
2019-11-08 10:35:00,40.84,40.85,40.77,40.79,18476.0,40.84,40.85,40.77,40.79,18476.0
2019-11-08 10:40:00,40.79,40.8,40.76,40.8,18080.0,40.79,40.8,40.76,40.8,18080.0
2019-11-08 10:45:00,40.8,40.82,40.75,40.76,30732.0,40.8,40.82,40.75,40.76,30732.0
2019-11-08 10:50:00,40.76,40.79,40.73,40.78,15106.0,40.76,40.79,40.73,40.78,15106.0
2019-11-08 10:55:00,40.79,40.81,40.75,40.78,23878.0,40.79,40.81,40.75,40.78,23878.0
2019-11-08 11:00:00,40.79,40.83,40.77,40.79,21967.0,40.79,40.83,40.77,40.79,21967.0
2019-11-08 11:05:00,40.78,40.8,40.75,40.76,20647.0,40.78,40.8,40.75,40.76,20647.0
2019-11-08 11:10:00,40.77,40.79,40.76,40.77,25970.0,40.77,40.79,40.76,40.77,25970.0
2019-11-08 11:15:00,40.77,40.82,40.74,40.78,36339.0,40.77,40.82,40.74,40.78,36339.0
2019-11-08 11:20:00,40.78,40.79,40.74,40.75,17967.0,40.78,40.79,40.74,40.75,17967.0
2019-11-08 11:25:00,40.75,40.76,40.68,40.69,19542.0,40.75,40.76,40.68,40.69,19542.0
2019-11-08 11:30:00,40.69,40.72,40.67,40.72,30272.0,40.69,40.72,40.67,40.72,30272.0
2019-11-08 11:35:00,40.72,40.77,40.71,40.73,36587.0,40.72,40.77,40.71,40.73,36587.0
2019-11-08 11:40:00,40.73,40.75,40.7,40.74,22917.0,40.73,40.75,40.7,40.74,22917.0
2019-11-08 11:45:00,40.74,40.77,40.74,40.77,7360.0,40.74,40.77,40.74,40.77,7360.0
2019-11-08 11:50:00,40.77,40.77,40.73,40.75,22068.0,40.77,40.77,40.73,40.75,22068.0
2019-11-08 11:55:00,40.75,40.76,40.73,40.75,19699.0,40.75,40.76,40.73,40.75,19699.0
2019-11-08 12:00:00,40.75,40.78,40.74,40.77,21858.0,40.75,40.78,40.74,40.77,21858.0
2019-11-08 12:05:00,40.77,40.78,40.75,40.76,14530.0,40.77,40.78,40.75,40.76,14530.0
2019-11-08 12:10:00,40.76,40.79,40.74,40.74,23582.0,40.76,40.79,40.74,40.74,23582.0
2019-11-08 12:15:00,40.74,40.75,40.7,40.74,29577.0,40.74,40.75,40.7,40.74,29577.0
2019-11-08 12:20:00,40.75,40.77,40.74,40.75,13146.0,40.75,40.77,40.74,40.75,13146.0
2019-11-08 12:25:00,40.75,40.75,40.72,40.74,10855.0,40.75,40.75,40.72,40.74,10855.0
2019-11-08 12:30:00,40.73,40.76,40.72,40.73,13931.0,40.73,40.76,40.72,40.73,13931.0
2019-11-08 12:35:00,40.72,40.74,40.7,40.73,14628.0,40.72,40.74,40.7,40.73,14628.0
2019-11-08 12:40:00,40.73,40.73,40.69,40.72,18703.0,40.73,40.73,40.69,40.72,18703.0
2019-11-08 12:45:00,40.71,40.75,40.7,40.74,21512.0,40.71,40.75,40.7,40.74,21512.0
2019-11-08 12:50:00,40.73,40.74,40.71,40.73,11558.0,40.73,40.74,40.71,40.73,11558.0
2019-11-08 12:55:00,40.73,40.74,40.71,40.73,12183.0,40.73,40.74,40.71,40.73,12183.0
2019-11-08 13:00:00,40.73,40.73,40.67,40.67,43787.0,40.73,40.73,40.67,40.67,43787.0
2019-11-08 13:05:00,40.68,40.7,40.67,40.67,16950.0,40.68,40.7,40.67,40.67,16950.0
2019-11-08 13:10:00,40.68,40.69,40.65,40.66,9883.0,40.68,40.69,40.65,40.66,9883.0
2019-11-08 13:15:00,40.66,40.67,40.63,40.66,25788.0,40.66,40.67,40.63,40.66,25788.0
2019-11-08 13:20:00,40.66,40.66,40.58,40.59,35827.0,40.66,40.66,40.58,40.59,35827.0
2019-11-08 13:25:00,40.59,40.59,40.54,40.55,37240.0,40.59,40.59,40.54,40.55,37240.0
2019-11-08 13:30:00,40.56,40.57,40.54,40.56,19820.0,40.56,40.57,40.54,40.56,19820.0
2019-11-08 13:35:00,40.55,40.57,40.54,40.57,10381.0,40.55,40.57,40.54,40.57,10381.0
2019-11-08 13:40:00,40.57,40.63,40.56,40.63,20718.0,40.57,40.63,40.56,40.63,20718.0
2019-11-08 13:45:00,40.63,40.63,40.57,40.57,20913.0,40.63,40.63,40.57,40.57,20913.0
2019-11-08 13:50:00,40.58,40.58,40.54,40.55,20577.0,40.58,40.58,40.54,40.55,20577.0
2019-11-08 13:55:00,40.54,40.6,40.53,40.59,38207.0,40.54,40.6,40.53,40.59,38207.0
2019-11-08 14:00:00,40.59,40.61,40.56,40.57,45828.0,40.59,40.61,40.56,40.57,45828.0
2019-11-08 14:05:00,40.58,40.58,40.56,40.57,24969.0,40.58,40.58,40.56,40.57,24969.0
2019-11-08 14:10:00,40.58,40.58,40.55,40.55,13285.0,40.58,40.58,40.55,40.55,13285.0
2019-11-08 14:15:00,40.55,40.56,40.51,40.52,14295.0,40.55,40.56,40.51,40.52,14295.0
2019-11-08 14:20:00,40.52,40.53,40.51,40.51,10232.0,40.52,40.53,40.51,40.51,10232.0
2019-11-08 14:25:00,40.51,40.54,40.51,40.54,20675.0,40.51,40.54,40.51,40.54,20675.0
2019-11-08 14:30:00,40.54,40.54,40.48,40.48,30344.0,40.54,40.54,40.48,40.48,30344.0
2019-11-08 14:35:00,40.48,40.49,40.42,40.43,18918.0,40.48,40.49,40.42,40.43,18918.0
2019-11-08 14:40:00,40.43,40.46,40.42,40.45,17914.0,40.43,40.46,40.42,40.45,17914.0
2019-11-08 14:45:00,40.44,40.46,40.42,40.42,18149.0,40.44,40.46,40.42,40.42,18149.0
2019-11-08 14:50:00,40.43,40.47,40.42,40.46,16826.0,40.43,40.47,40.42,40.46,16826.0
2019-11-08 14:55:00,40.46,40.49,40.45,40.48,32818.0,40.46,40.49,40.45,40.48,32818.0
2019-11-08 15:00:00,40.48,40.53,40.48,40.51,31011.0,40.48,40.53,40.48,40.51,31011.0
2019-11-08 15:05:00,40.51,40.51,40.49,40.51,18304.0,40.51,40.51,40.49,40.51,18304.0
2019-11-08 15:10:00,40.51,40.51,40.49,40.5,23748.0,40.51,40.51,40.49,40.5,23748.0
2019-11-08 15:15:00,40.5,40.51,40.48,40.51,37883.0,40.5,40.51,40.48,40.51,37883.0
2019-11-08 15:20:00,40.51,40.54,40.5,40.52,29622.0,40.51,40.54,40.5,40.52,29622.0
2019-11-08 15:25:00,40.52,40.53,40.49,40.5,28064.0,40.52,40.53,40.49,40.5,28064.0
2019-11-08 15:30:00,40.5,40.52,40.49,40.51,60130.0,40.5,40.52,40.49,40.51,60130.0
2019-11-08 15:35:00,40.51,40.54,40.5,40.52,61020.0,40.51,40.54,40.5,40.52,61020.0
2019-11-08 15:40:00,40.51,40.52,40.49,40.5,64111.0,40.51,40.52,40.49,40.5,64111.0
2019-11-08 15:45:00,40.49,40.5,40.43,40.44,63571.0,40.49,40.5,40.43,40.44,63571.0
2019-11-08 15:50:00,40.44,40.47,40.41,40.42,159101.0,40.44,40.47,40.41,40.42,159101.0
2019-11-08 15:55:00,40.41,40.52,40.41,40.51,289772.0,40.41,40.52,40.41,40.51,289772.0
2019-11-11 09:30:00,40.32,40.74,40.29,40.74,91962.0,40.32,40.74,40.29,40.74,91962.0
2019-11-11 09:35:00,40.75,40.79,40.41,40.42,31633.0,40.75,40.79,40.41,40.42,31633.0
2019-11-11 09:40:00,40.43,40.48,40.36,40.37,18687.0,40.43,40.48,40.36,40.37,18687.0
2019-11-11 09:45:00,40.35,40.51,40.34,40.51,21628.0,40.35,40.51,40.34,40.51,21628.0
2019-11-11 09:50:00,40.52,40.53,40.43,40.5,28054.0,40.52,40.53,40.43,40.5,28054.0
2019-11-11 09:55:00,40.5,40.52,40.42,40.45,121976.0,40.5,40.52,40.42,40.45,121976.0
2019-11-11 10:00:00,40.45,40.53,40.42,40.45,41116.0,40.45,40.53,40.42,40.45,41116.0
2019-11-11 10:05:00,40.44,40.48,40.41,40.47,16311.0,40.44,40.48,40.41,40.47,16311.0
2019-11-11 10:10:00,40.47,40.48,40.43,40.46,22362.0,40.47,40.48,40.43,40.46,22362.0
2019-11-11 10:15:00,40.47,40.5,40.43,40.46,25129.0,40.47,40.5,40.43,40.46,25129.0
2019-11-11 10:20:00,40.47,40.5,40.42,40.48,27766.0,40.47,40.5,40.42,40.48,27766.0
2019-11-11 10:25:00,40.49,40.5,40.38,40.39,22804.0,40.49,40.5,40.38,40.39,22804.0
2019-11-11 10:30:00,40.4,40.44,40.38,40.43,26532.0,40.4,40.44,40.38,40.43,26532.0
2019-11-11 10:35:00,40.43,40.43,40.33,40.34,25521.0,40.43,40.43,40.33,40.34,25521.0
2019-11-11 10:40:00,40.35,40.35,40.31,40.32,17501.0,40.35,40.35,40.31,40.32,17501.0
2019-11-11 10:45:00,40.31,40.34,40.26,40.29,39835.0,40.31,40.34,40.26,40.29,39835.0
2019-11-11 10:50:00,40.29,40.3,40.25,40.26,21822.0,40.29,40.3,40.25,40.26,21822.0
2019-11-11 10:55:00,40.25,40.34,40.25,40.31,58424.0,40.25,40.34,40.25,40.31,58424.0
2019-11-11 11:00:00,40.3,40.51,40.28,40.47,162142.0,40.3,40.51,40.28,40.47,162142.0
2019-11-11 11:05:00,40.47,40.51,40.47,40.47,32939.0,40.47,40.51,40.47,40.47,32939.0
2019-11-11 11:10:00,40.47,40.49,40.41,40.43,37789.0,40.47,40.49,40.41,40.43,37789.0
2019-11-11 11:15:00,40.43,40.43,40.33,40.34,27774.0,40.43,40.43,40.33,40.34,27774.0
2019-11-11 11:20:00,40.34,40.38,40.3,40.34,37482.0,40.34,40.38,40.3,40.34,37482.0
2019-11-11 11:25:00,40.33,40.34,40.27,40.29,73618.0,40.33,40.34,40.27,40.29,73618.0
2019-11-11 11:30:00,40.28,40.3,40.27,40.28,17977.0,40.28,40.3,40.27,40.28,17977.0
2019-11-11 11:35:00,40.27,40.29,40.24,40.27,18384.0,40.27,40.29,40.24,40.27,18384.0
2019-11-11 11:40:00,40.27,40.28,40.2,40.2,164165.0,40.27,40.28,40.2,40.2,164165.0
2019-11-11 11:45:00,40.2,40.21,40.12,40.13,29640.0,40.2,40.21,40.12,40.13,29640.0
2019-11-11 11:50:00,40.13,40.2,40.12,40.16,33673.0,40.13,40.2,40.12,40.16,33673.0
2019-11-11 11:55:00,40.16,40.18,40.11,40.14,56489.0,40.16,40.18,40.11,40.14,56489.0
2019-11-11 12:00:00,40.14,40.15,40.09,40.09,33771.0,40.14,40.15,40.09,40.09,33771.0
2019-11-11 12:05:00,40.09,40.1,40.05,40.07,21904.0,40.09,40.1,40.05,40.07,21904.0
2019-11-11 12:10:00,40.07,40.11,40.06,40.1,19462.0,40.07,40.11,40.06,40.1,19462.0
2019-11-11 12:15:00,40.09,40.12,40.07,40.09,19531.0,40.09,40.12,40.07,40.09,19531.0
2019-11-11 12:20:00,40.09,40.09,40.04,40.06,48297.0,40.09,40.09,40.04,40.06,48297.0
2019-11-11 12:25:00,40.06,40.11,40.05,40.09,24143.0,40.06,40.11,40.05,40.09,24143.0
2019-11-11 12:30:00,40.1,40.18,40.07,40.18,67910.0,40.1,40.18,40.07,40.18,67910.0
2019-11-11 12:35:00,40.18,40.22,40.17,40.19,33260.0,40.18,40.22,40.17,40.19,33260.0
2019-11-11 12:40:00,40.19,40.19,40.1,40.1,66877.0,40.19,40.19,40.1,40.1,66877.0
2019-11-11 12:45:00,40.11,40.15,40.1,40.13,100884.0,40.11,40.15,40.1,40.13,100884.0
2019-11-11 12:50:00,40.13,40.18,40.12,40.18,18453.0,40.13,40.18,40.12,40.18,18453.0
2019-11-11 12:55:00,40.18,40.21,40.17,40.2,18489.0,40.18,40.21,40.17,40.2,18489.0
2019-11-11 13:00:00,40.21,40.23,40.19,40.22,14292.0,40.21,40.23,40.19,40.22,14292.0
2019-11-11 13:05:00,40.22,40.22,40.16,40.17,22712.0,40.22,40.22,40.16,40.17,22712.0
2019-11-11 13:10:00,40.17,40.19,40.13,40.16,23731.0,40.17,40.19,40.13,40.16,23731.0
2019-11-11 13:15:00,40.16,40.18,40.13,40.14,23669.0,40.16,40.18,40.13,40.14,23669.0
2019-11-11 13:20:00,40.15,40.16,40.13,40.15,17932.0,40.15,40.16,40.13,40.15,17932.0
2019-11-11 13:25:00,40.15,40.15,40.13,40.15,19108.0,40.15,40.15,40.13,40.15,19108.0
2019-11-11 13:30:00,40.15,40.17,40.12,40.13,22702.0,40.15,40.17,40.12,40.13,22702.0
2019-11-11 13:35:00,40.13,40.17,40.13,40.15,18592.0,40.13,40.17,40.13,40.15,18592.0
2019-11-11 13:40:00,40.16,40.16,40.12,40.14,17110.0,40.16,40.16,40.12,40.14,17110.0
2019-11-11 13:45:00,40.14,40.14,40.09,40.11,23528.0,40.14,40.14,40.09,40.11,23528.0
2019-11-11 13:50:00,40.11,40.14,40.07,40.11,44610.0,40.11,40.14,40.07,40.11,44610.0
2019-11-11 13:55:00,40.12,40.12,40.1,40.12,23019.0,40.12,40.12,40.1,40.12,23019.0
2019-11-11 14:00:00,40.12,40.12,40.1,40.1,13252.0,40.12,40.12,40.1,40.1,13252.0
2019-11-11 14:05:00,40.11,40.16,40.1,40.13,31322.0,40.11,40.16,40.1,40.13,31322.0
2019-11-11 14:10:00,40.14,40.16,40.12,40.14,19933.0,40.14,40.16,40.12,40.14,19933.0
2019-11-11 14:15:00,40.14,40.21,40.13,40.2,24318.0,40.14,40.21,40.13,40.2,24318.0
2019-11-11 14:20:00,40.2,40.2,40.17,40.17,20305.0,40.2,40.2,40.17,40.17,20305.0
2019-11-11 14:25:00,40.18,40.18,40.14,40.15,20981.0,40.18,40.18,40.14,40.15,20981.0
2019-11-11 14:30:00,40.15,40.17,40.14,40.15,29029.0,40.15,40.17,40.14,40.15,29029.0
2019-11-11 14:35:00,40.15,40.16,40.13,40.16,18764.0,40.15,40.16,40.13,40.16,18764.0
2019-11-11 14:40:00,40.16,40.16,40.12,40.14,18344.0,40.16,40.16,40.12,40.14,18344.0
2019-11-11 14:45:00,40.14,40.16,40.13,40.15,27468.0,40.14,40.16,40.13,40.15,27468.0
2019-11-11 14:50:00,40.14,40.16,40.11,40.12,28994.0,40.14,40.16,40.11,40.12,28994.0
2019-11-11 14:55:00,40.12,40.12,40.08,40.1,53242.0,40.12,40.12,40.08,40.1,53242.0
2019-11-11 15:00:00,40.1,40.2,40.09,40.16,85633.0,40.1,40.2,40.09,40.16,85633.0
2019-11-11 15:05:00,40.16,40.16,40.12,40.13,92511.0,40.16,40.16,40.12,40.13,92511.0
2019-11-11 15:10:00,40.12,40.13,40.11,40.11,67726.0,40.12,40.13,40.11,40.11,67726.0
2019-11-11 15:15:00,40.12,40.12,40.08,40.09,76978.0,40.12,40.12,40.08,40.09,76978.0
2019-11-11 15:20:00,40.09,40.15,40.08,40.14,138545.0,40.09,40.15,40.08,40.14,138545.0
2019-11-11 15:25:00,40.14,40.15,40.12,40.14,39430.0,40.14,40.15,40.12,40.14,39430.0
2019-11-11 15:30:00,40.15,40.19,40.13,40.17,76321.0,40.15,40.19,40.13,40.17,76321.0
2019-11-11 15:35:00,40.18,40.18,40.13,40.15,131642.0,40.18,40.18,40.13,40.15,131642.0
2019-11-11 15:40:00,40.15,40.16,40.09,40.09,134179.0,40.15,40.16,40.09,40.09,134179.0
2019-11-11 15:45:00,40.09,40.17,40.09,40.13,165774.0,40.09,40.17,40.09,40.13,165774.0
2019-11-11 15:50:00,40.12,40.15,40.1,40.13,137814.0,40.12,40.15,40.1,40.13,137814.0
2019-11-11 15:55:00,40.13,40.18,40.11,40.17,402097.0,40.13,40.18,40.11,40.17,402097.0
2019-11-12 09:30:00,40.22,40.41,40.17,40.4,88823.0,40.22,40.41,40.17,40.4,88823.0
2019-11-12 09:35:00,40.38,40.42,40.26,40.42,23088.0,40.38,40.42,40.26,40.42,23088.0
2019-11-12 09:40:00,40.41,40.55,40.38,40.54,75407.0,40.41,40.55,40.38,40.54,75407.0
2019-11-12 09:45:00,40.54,40.66,40.45,40.64,63824.0,40.54,40.66,40.45,40.64,63824.0
2019-11-12 09:50:00,40.64,40.64,40.49,40.5,62408.0,40.64,40.64,40.49,40.5,62408.0
2019-11-12 09:55:00,40.5,40.53,40.45,40.46,31202.0,40.5,40.53,40.45,40.46,31202.0
2019-11-12 10:00:00,40.46,40.55,40.45,40.52,27672.0,40.46,40.55,40.45,40.52,27672.0
2019-11-12 10:05:00,40.53,40.71,40.52,40.7,87776.0,40.53,40.71,40.52,40.7,87776.0
2019-11-12 10:10:00,40.7,40.75,40.68,40.71,44799.0,40.7,40.75,40.68,40.71,44799.0
2019-11-12 10:15:00,40.7,40.74,40.66,40.71,101726.0,40.7,40.74,40.66,40.71,101726.0
2019-11-12 10:20:00,40.71,40.88,40.7,40.87,116048.0,40.71,40.88,40.7,40.87,116048.0
2019-11-12 10:25:00,40.87,41.0,40.85,40.94,144565.0,40.87,41.0,40.85,40.94,144565.0
2019-11-12 10:30:00,40.95,40.95,40.82,40.91,50396.0,40.95,40.95,40.82,40.91,50396.0
2019-11-12 10:35:00,40.91,40.95,40.85,40.94,51558.0,40.91,40.95,40.85,40.94,51558.0
2019-11-12 10:40:00,40.94,40.96,40.92,40.95,37214.0,40.94,40.96,40.92,40.95,37214.0
2019-11-12 10:45:00,40.95,40.96,40.91,40.91,38282.0,40.95,40.96,40.91,40.91,38282.0
2019-11-12 10:50:00,40.91,40.94,40.89,40.91,78128.0,40.91,40.94,40.89,40.91,78128.0
2019-11-12 10:55:00,40.9,40.99,40.89,40.98,43227.0,40.9,40.99,40.89,40.98,43227.0
2019-11-12 11:00:00,40.98,40.99,40.87,40.88,77034.0,40.98,40.99,40.87,40.88,77034.0
2019-11-12 11:05:00,40.88,40.91,40.85,40.89,76918.0,40.88,40.91,40.85,40.89,76918.0
2019-11-12 11:10:00,40.89,40.91,40.8,40.83,54862.0,40.89,40.91,40.8,40.83,54862.0
2019-11-12 11:15:00,40.83,40.94,40.83,40.92,35017.0,40.83,40.94,40.83,40.92,35017.0
2019-11-12 11:20:00,40.92,40.97,40.91,40.95,58313.0,40.92,40.97,40.91,40.95,58313.0
2019-11-12 11:25:00,40.96,40.96,40.9,40.93,31106.0,40.96,40.96,40.9,40.93,31106.0
2019-11-12 11:30:00,40.93,40.96,40.92,40.93,34874.0,40.93,40.96,40.92,40.93,34874.0
2019-11-12 11:35:00,40.94,40.94,40.9,40.93,32884.0,40.94,40.94,40.9,40.93,32884.0
2019-11-12 11:40:00,40.93,40.95,40.87,40.88,193139.0,40.93,40.95,40.87,40.88,193139.0
2019-11-12 11:45:00,40.88,40.88,40.82,40.83,76225.0,40.88,40.88,40.82,40.83,76225.0
2019-11-12 11:50:00,40.83,40.86,40.78,40.86,74150.0,40.83,40.86,40.78,40.86,74150.0
2019-11-12 11:55:00,40.86,40.86,40.79,40.8,33958.0,40.86,40.86,40.79,40.8,33958.0
2019-11-12 12:00:00,40.8,40.81,40.77,40.78,24227.0,40.8,40.81,40.77,40.78,24227.0
2019-11-12 12:05:00,40.77,40.8,40.74,40.75,64046.0,40.77,40.8,40.74,40.75,64046.0
2019-11-12 12:10:00,40.75,40.79,40.72,40.75,43505.0,40.75,40.79,40.72,40.75,43505.0
2019-11-12 12:15:00,40.75,40.77,40.7,40.71,67095.0,40.75,40.77,40.7,40.71,67095.0
2019-11-12 12:20:00,40.7,40.7,40.67,40.67,47085.0,40.7,40.7,40.67,40.67,47085.0
2019-11-12 12:25:00,40.67,40.67,40.61,40.64,35864.0,40.67,40.67,40.61,40.64,35864.0
2019-11-12 12:30:00,40.64,40.64,40.58,40.58,68407.0,40.64,40.64,40.58,40.58,68407.0
2019-11-12 12:35:00,40.59,40.64,40.57,40.6,241324.0,40.59,40.64,40.57,40.6,241324.0
2019-11-12 12:40:00,40.59,40.62,40.58,40.59,62348.0,40.59,40.62,40.58,40.59,62348.0
2019-11-12 12:45:00,40.59,40.61,40.59,40.61,39026.0,40.59,40.61,40.59,40.61,39026.0
2019-11-12 12:50:00,40.6,40.88,40.58,40.88,259372.0,40.6,40.88,40.58,40.88,259372.0
2019-11-12 12:55:00,40.88,40.88,40.79,40.87,40714.0,40.88,40.88,40.79,40.87,40714.0
2019-11-12 13:00:00,40.87,40.92,40.85,40.91,34170.0,40.87,40.92,40.85,40.91,34170.0
2019-11-12 13:05:00,40.91,40.94,40.89,40.94,36095.0,40.91,40.94,40.89,40.94,36095.0
2019-11-12 13:10:00,40.94,40.95,40.88,40.9,36454.0,40.94,40.95,40.88,40.9,36454.0
2019-11-12 13:15:00,40.9,40.97,40.89,40.95,41787.0,40.9,40.97,40.89,40.95,41787.0
2019-11-12 13:20:00,40.94,40.99,40.92,40.98,27154.0,40.94,40.99,40.92,40.98,27154.0
2019-11-12 13:25:00,40.98,41.02,40.97,40.98,33680.0,40.98,41.02,40.97,40.98,33680.0
2019-11-12 13:30:00,40.98,41.0,40.95,40.98,36085.0,40.98,41.0,40.95,40.98,36085.0
2019-11-12 13:35:00,40.98,40.99,40.91,40.96,42929.0,40.98,40.99,40.91,40.96,42929.0
2019-11-12 13:40:00,40.96,41.03,40.94,41.03,43185.0,40.96,41.03,40.94,41.03,43185.0
2019-11-12 13:45:00,41.03,41.1,41.01,41.09,41502.0,41.03,41.1,41.01,41.09,41502.0
2019-11-12 13:50:00,41.09,41.21,41.08,41.2,117718.0,41.09,41.21,41.08,41.2,117718.0
2019-11-12 13:55:00,41.21,41.24,41.17,41.18,56673.0,41.21,41.24,41.17,41.18,56673.0
2019-11-12 14:00:00,41.17,41.22,41.14,41.17,214047.0,41.17,41.22,41.14,41.17,214047.0
2019-11-12 14:05:00,41.17,41.2,41.15,41.18,30278.0,41.17,41.2,41.15,41.18,30278.0
2019-11-12 14:10:00,41.19,41.21,41.12,41.13,67376.0,41.19,41.21,41.12,41.13,67376.0
2019-11-12 14:15:00,41.13,41.13,41.06,41.12,26862.0,41.13,41.13,41.06,41.12,26862.0
2019-11-12 14:20:00,41.11,41.12,41.09,41.11,36254.0,41.11,41.12,41.09,41.11,36254.0
2019-11-12 14:25:00,41.11,41.15,41.09,41.14,29444.0,41.11,41.15,41.09,41.14,29444.0
2019-11-12 14:30:00,41.14,41.19,41.13,41.17,35032.0,41.14,41.19,41.13,41.17,35032.0
2019-11-12 14:35:00,41.17,41.18,41.13,41.16,30005.0,41.17,41.18,41.13,41.16,30005.0
2019-11-12 14:40:00,41.16,41.21,41.15,41.16,117309.0,41.16,41.21,41.15,41.16,117309.0
2019-11-12 14:45:00,41.16,41.19,41.15,41.17,44812.0,41.16,41.19,41.15,41.17,44812.0
2019-11-12 14:50:00,41.16,41.16,41.07,41.09,49363.0,41.16,41.16,41.07,41.09,49363.0
2019-11-12 14:55:00,41.09,41.13,41.05,41.11,32345.0,41.09,41.13,41.05,41.11,32345.0
2019-11-12 15:00:00,41.11,41.13,41.11,41.13,19330.0,41.11,41.13,41.11,41.13,19330.0
2019-11-12 15:05:00,41.13,41.14,41.12,41.13,47094.0,41.13,41.14,41.12,41.13,47094.0
2019-11-12 15:10:00,41.12,41.15,41.12,41.13,37867.0,41.12,41.15,41.12,41.13,37867.0
2019-11-12 15:15:00,41.13,41.13,41.07,41.12,63126.0,41.13,41.13,41.07,41.12,63126.0
2019-11-12 15:20:00,41.12,41.13,41.07,41.08,53810.0,41.12,41.13,41.07,41.08,53810.0
2019-11-12 15:25:00,41.08,41.11,41.08,41.11,38608.0,41.08,41.11,41.08,41.11,38608.0
2019-11-12 15:30:00,41.11,41.18,41.1,41.13,101668.0,41.11,41.18,41.1,41.13,101668.0
2019-11-12 15:35:00,41.13,41.18,41.13,41.18,130962.0,41.13,41.18,41.13,41.18,130962.0
2019-11-12 15:40:00,41.18,41.22,41.17,41.21,290511.0,41.18,41.22,41.17,41.21,290511.0
2019-11-12 15:45:00,41.21,41.25,41.2,41.25,219734.0,41.21,41.25,41.2,41.25,219734.0
2019-11-12 15:50:00,41.25,41.29,41.21,41.27,271257.0,41.25,41.29,41.21,41.27,271257.0
2019-11-12 15:55:00,41.27,41.28,41.16,41.21,347308.0,41.27,41.28,41.16,41.21,347308.0
2019-11-13 09:30:00,41.28,41.28,41.02,41.03,109827.0,41.28,41.28,41.02,41.03,109827.0
2019-11-13 09:35:00,41.01,41.46,41.01,41.41,60950.0,41.01,41.46,41.01,41.41,60950.0
2019-11-13 09:40:00,41.41,41.52,41.41,41.46,56203.0,41.41,41.52,41.41,41.46,56203.0
2019-11-13 09:45:00,41.45,41.45,41.32,41.34,33535.0,41.45,41.45,41.32,41.34,33535.0
2019-11-13 09:50:00,41.35,41.35,41.15,41.23,63598.0,41.35,41.35,41.15,41.23,63598.0
2019-11-13 09:55:00,41.23,41.28,41.1,41.15,49244.0,41.23,41.28,41.1,41.15,49244.0
2019-11-13 10:00:00,41.14,41.19,41.12,41.16,37742.0,41.14,41.19,41.12,41.16,37742.0
2019-11-13 10:05:00,41.16,41.24,41.14,41.18,32734.0,41.16,41.24,41.14,41.18,32734.0
2019-11-13 10:10:00,41.17,41.44,41.17,41.43,138360.0,41.17,41.44,41.17,41.43,138360.0
2019-11-13 10:15:00,41.44,41.45,41.36,41.41,38324.0,41.44,41.45,41.36,41.41,38324.0
2019-11-13 10:20:00,41.4,41.47,41.38,41.43,64538.0,41.4,41.47,41.38,41.43,64538.0
2019-11-13 10:25:00,41.43,41.43,41.28,41.36,63739.0,41.43,41.43,41.28,41.36,63739.0
2019-11-13 10:30:00,41.36,41.36,41.3,41.34,70946.0,41.36,41.36,41.3,41.34,70946.0
2019-11-13 10:35:00,41.34,41.39,41.27,41.38,52905.0,41.34,41.39,41.27,41.38,52905.0
2019-11-13 10:40:00,41.37,41.39,41.32,41.34,29608.0,41.37,41.39,41.32,41.34,29608.0
2019-11-13 10:45:00,41.33,41.34,41.29,41.33,29111.0,41.33,41.34,41.29,41.33,29111.0
2019-11-13 10:50:00,41.33,41.38,41.32,41.37,33124.0,41.33,41.38,41.32,41.37,33124.0
2019-11-13 10:55:00,41.38,41.39,41.3,41.32,50987.0,41.38,41.39,41.3,41.32,50987.0
2019-11-13 11:00:00,41.32,41.33,41.28,41.29,34117.0,41.32,41.33,41.28,41.29,34117.0
2019-11-13 11:05:00,41.29,41.32,41.25,41.26,46566.0,41.29,41.32,41.25,41.26,46566.0
2019-11-13 11:10:00,41.27,41.27,41.21,41.25,40338.0,41.27,41.27,41.21,41.25,40338.0
2019-11-13 11:15:00,41.24,41.24,41.19,41.21,16239.0,41.24,41.24,41.19,41.21,16239.0
2019-11-13 11:20:00,41.21,41.26,41.2,41.26,27639.0,41.21,41.26,41.2,41.26,27639.0
2019-11-13 11:25:00,41.26,41.26,41.21,41.23,24767.0,41.26,41.26,41.21,41.23,24767.0
2019-11-13 11:30:00,41.23,41.34,41.19,41.34,27995.0,41.23,41.34,41.19,41.34,27995.0
2019-11-13 11:35:00,41.34,41.44,41.34,41.42,60210.0,41.34,41.44,41.34,41.42,60210.0
2019-11-13 11:40:00,41.42,41.48,41.4,41.44,26881.0,41.42,41.48,41.4,41.44,26881.0
2019-11-13 11:45:00,41.44,41.45,41.39,41.43,25680.0,41.44,41.45,41.39,41.43,25680.0
2019-11-13 11:50:00,41.43,41.46,41.42,41.46,25255.0,41.43,41.46,41.42,41.46,25255.0
2019-11-13 11:55:00,41.46,41.46,41.41,41.41,22776.0,41.46,41.46,41.41,41.41,22776.0
2019-11-13 12:00:00,41.41,41.45,41.41,41.42,27281.0,41.41,41.45,41.41,41.42,27281.0
2019-11-13 12:05:00,41.43,41.49,41.42,41.49,26133.0,41.43,41.49,41.42,41.49,26133.0
2019-11-13 12:10:00,41.49,41.52,41.47,41.52,37689.0,41.49,41.52,41.47,41.52,37689.0
2019-11-13 12:15:00,41.52,41.53,41.47,41.49,20363.0,41.52,41.53,41.47,41.49,20363.0
2019-11-13 12:20:00,41.5,41.51,41.47,41.48,19396.0,41.5,41.51,41.47,41.48,19396.0
2019-11-13 12:25:00,41.48,41.48,41.44,41.46,20623.0,41.48,41.48,41.44,41.46,20623.0
2019-11-13 12:30:00,41.45,41.5,41.4,41.49,60135.0,41.45,41.5,41.4,41.49,60135.0
2019-11-13 12:35:00,41.5,41.53,41.49,41.52,32941.0,41.5,41.53,41.49,41.52,32941.0
2019-11-13 12:40:00,41.52,41.53,41.46,41.48,25218.0,41.52,41.53,41.46,41.48,25218.0
2019-11-13 12:45:00,41.48,41.53,41.44,41.52,89619.0,41.48,41.53,41.44,41.52,89619.0
2019-11-13 12:50:00,41.52,41.55,41.45,41.49,168401.0,41.52,41.55,41.45,41.49,168401.0
2019-11-13 12:55:00,41.49,41.51,41.45,41.47,47466.0,41.49,41.51,41.45,41.47,47466.0
2019-11-13 13:00:00,41.47,41.47,41.36,41.42,112103.0,41.47,41.47,41.36,41.42,112103.0
2019-11-13 13:05:00,41.41,41.47,41.41,41.46,29367.0,41.41,41.47,41.41,41.46,29367.0
2019-11-13 13:10:00,41.46,41.46,41.42,41.43,20454.0,41.46,41.46,41.42,41.43,20454.0
2019-11-13 13:15:00,41.43,41.43,41.4,41.43,29975.0,41.43,41.43,41.4,41.43,29975.0
2019-11-13 13:20:00,41.43,41.44,41.42,41.43,16091.0,41.43,41.44,41.42,41.43,16091.0
2019-11-13 13:25:00,41.42,41.42,41.4,41.41,20235.0,41.42,41.42,41.4,41.41,20235.0
2019-11-13 13:30:00,41.41,41.43,41.38,41.38,10182.0,41.41,41.43,41.38,41.38,10182.0
2019-11-13 13:35:00,41.39,41.4,41.38,41.39,16638.0,41.39,41.4,41.38,41.39,16638.0
2019-11-13 13:40:00,41.39,41.39,41.31,41.32,95909.0,41.39,41.39,41.31,41.32,95909.0
2019-11-13 13:45:00,41.32,41.32,41.26,41.28,55779.0,41.32,41.32,41.26,41.28,55779.0
2019-11-13 13:50:00,41.27,41.31,41.26,41.27,25693.0,41.27,41.31,41.26,41.27,25693.0
2019-11-13 13:55:00,41.26,41.27,41.07,41.15,92484.0,41.26,41.27,41.07,41.15,92484.0
2019-11-13 14:00:00,41.15,41.15,41.07,41.15,34815.0,41.15,41.15,41.07,41.15,34815.0
2019-11-13 14:05:00,41.14,41.15,41.11,41.14,23314.0,41.14,41.15,41.11,41.14,23314.0
2019-11-13 14:10:00,41.14,41.14,41.09,41.14,37896.0,41.14,41.14,41.09,41.14,37896.0
2019-11-13 14:15:00,41.14,41.22,41.13,41.21,25120.0,41.14,41.22,41.13,41.21,25120.0
2019-11-13 14:20:00,41.22,41.23,41.2,41.2,19047.0,41.22,41.23,41.2,41.2,19047.0
2019-11-13 14:25:00,41.2,41.24,41.17,41.22,45866.0,41.2,41.24,41.17,41.22,45866.0
2019-11-13 14:30:00,41.22,41.26,41.22,41.23,25797.0,41.22,41.26,41.22,41.23,25797.0
2019-11-13 14:35:00,41.23,41.25,41.22,41.25,31587.0,41.23,41.25,41.22,41.25,31587.0
2019-11-13 14:40:00,41.25,41.28,41.23,41.28,36224.0,41.25,41.28,41.23,41.28,36224.0
2019-11-13 14:45:00,41.28,41.28,41.25,41.26,13569.0,41.28,41.28,41.25,41.26,13569.0
2019-11-13 14:50:00,41.26,41.28,41.24,41.24,16578.0,41.26,41.28,41.24,41.24,16578.0
2019-11-13 14:55:00,41.24,41.29,41.22,41.27,35844.0,41.24,41.29,41.22,41.27,35844.0
2019-11-13 15:00:00,41.28,41.31,41.26,41.31,21798.0,41.28,41.31,41.26,41.31,21798.0
2019-11-13 15:05:00,41.3,41.32,41.28,41.3,25309.0,41.3,41.32,41.28,41.3,25309.0
2019-11-13 15:10:00,41.29,41.3,41.27,41.27,22512.0,41.29,41.3,41.27,41.27,22512.0
2019-11-13 15:15:00,41.28,41.28,41.26,41.27,25540.0,41.28,41.28,41.26,41.27,25540.0
2019-11-13 15:20:00,41.28,41.3,41.27,41.3,25479.0,41.28,41.3,41.27,41.3,25479.0
2019-11-13 15:25:00,41.29,41.32,41.29,41.3,29751.0,41.29,41.32,41.29,41.3,29751.0
2019-11-13 15:30:00,41.3,41.34,41.29,41.3,66665.0,41.3,41.34,41.29,41.3,66665.0
2019-11-13 15:35:00,41.3,41.31,41.23,41.23,92120.0,41.3,41.31,41.23,41.23,92120.0
2019-11-13 15:40:00,41.23,41.34,41.21,41.34,111411.0,41.23,41.34,41.21,41.34,111411.0
2019-11-13 15:45:00,41.34,41.36,41.31,41.34,62672.0,41.34,41.36,41.31,41.34,62672.0
2019-11-13 15:50:00,41.34,41.34,41.29,41.33,121347.0,41.34,41.34,41.29,41.33,121347.0
2019-11-13 15:55:00,41.33,41.46,41.33,41.41,502936.0,41.33,41.46,41.33,41.41,502936.0
2019-11-14 09:30:00,41.45,41.58,41.42,41.46,68041.0,41.45,41.58,41.42,41.46,68041.0
2019-11-14 09:35:00,41.48,41.5,41.38,41.4,10777.0,41.48,41.5,41.38,41.4,10777.0
2019-11-14 09:40:00,41.38,41.42,41.3,41.4,39169.0,41.38,41.42,41.3,41.4,39169.0
2019-11-14 09:45:00,41.4,41.46,41.35,41.35,33029.0,41.4,41.46,41.35,41.35,33029.0
2019-11-14 09:50:00,41.36,41.43,41.33,41.38,37917.0,41.36,41.43,41.33,41.38,37917.0
2019-11-14 09:55:00,41.37,41.4,41.31,41.34,45839.0,41.37,41.4,41.31,41.34,45839.0
2019-11-14 10:00:00,41.34,41.35,41.26,41.33,73166.0,41.34,41.35,41.26,41.33,73166.0
2019-11-14 10:05:00,41.33,41.34,41.29,41.34,24023.0,41.33,41.34,41.29,41.34,24023.0
2019-11-14 10:10:00,41.34,41.39,41.31,41.36,25066.0,41.34,41.39,41.31,41.36,25066.0
2019-11-14 10:15:00,41.36,41.36,41.32,41.34,29887.0,41.36,41.36,41.32,41.34,29887.0
2019-11-14 10:20:00,41.34,41.37,41.33,41.34,21697.0,41.34,41.37,41.33,41.34,21697.0
2019-11-14 10:25:00,41.35,41.45,41.35,41.44,38537.0,41.35,41.45,41.35,41.44,38537.0
2019-11-14 10:30:00,41.44,41.5,41.44,41.47,37091.0,41.44,41.5,41.44,41.47,37091.0
2019-11-14 10:35:00,41.48,41.57,41.47,41.54,64973.0,41.48,41.57,41.47,41.54,64973.0
2019-11-14 10:40:00,41.53,41.53,41.35,41.36,44176.0,41.53,41.53,41.35,41.36,44176.0
2019-11-14 10:45:00,41.36,41.45,41.29,41.43,64954.0,41.36,41.45,41.29,41.43,64954.0
2019-11-14 10:50:00,41.43,41.57,41.42,41.5,71213.0,41.43,41.57,41.42,41.5,71213.0
2019-11-14 10:55:00,41.5,41.51,41.44,41.44,36021.0,41.5,41.51,41.44,41.44,36021.0
2019-11-14 11:00:00,41.45,41.55,41.42,41.43,84775.0,41.45,41.55,41.42,41.43,84775.0
2019-11-14 11:05:00,41.43,41.45,41.41,41.43,43684.0,41.43,41.45,41.41,41.43,43684.0
2019-11-14 11:10:00,41.43,41.45,41.41,41.43,24240.0,41.43,41.45,41.41,41.43,24240.0
2019-11-14 11:15:00,41.44,41.47,41.42,41.45,35217.0,41.44,41.47,41.42,41.45,35217.0
2019-11-14 11:20:00,41.46,41.51,41.43,41.5,31003.0,41.46,41.51,41.43,41.5,31003.0
2019-11-14 11:25:00,41.5,41.53,41.48,41.5,16081.0,41.5,41.53,41.48,41.5,16081.0
2019-11-14 11:30:00,41.51,41.51,41.45,41.46,22780.0,41.51,41.51,41.45,41.46,22780.0
2019-11-14 11:35:00,41.46,41.46,41.42,41.46,28843.0,41.46,41.46,41.42,41.46,28843.0
2019-11-14 11:40:00,41.45,41.46,41.39,41.4,21280.0,41.45,41.46,41.39,41.4,21280.0
2019-11-14 11:45:00,41.39,41.43,41.35,41.38,32566.0,41.39,41.43,41.35,41.38,32566.0
2019-11-14 11:50:00,41.38,41.46,41.35,41.45,23488.0,41.38,41.46,41.35,41.45,23488.0
2019-11-14 11:55:00,41.46,41.47,41.4,41.41,28302.0,41.46,41.47,41.4,41.41,28302.0
2019-11-14 12:00:00,41.4,41.42,41.38,41.39,23312.0,41.4,41.42,41.38,41.39,23312.0
2019-11-14 12:05:00,41.39,41.44,41.37,41.43,20467.0,41.39,41.44,41.37,41.43,20467.0
2019-11-14 12:10:00,41.42,41.46,41.42,41.43,19439.0,41.42,41.46,41.42,41.43,19439.0
2019-11-14 12:15:00,41.43,41.43,41.36,41.39,43184.0,41.43,41.43,41.36,41.39,43184.0
2019-11-14 12:20:00,41.39,41.41,41.37,41.4,13728.0,41.39,41.41,41.37,41.4,13728.0
2019-11-14 12:25:00,41.4,41.49,41.4,41.49,29524.0,41.4,41.49,41.4,41.49,29524.0
2019-11-14 12:30:00,41.49,41.54,41.44,41.45,76723.0,41.49,41.54,41.44,41.45,76723.0
2019-11-14 12:35:00,41.45,41.47,41.41,41.47,36602.0,41.45,41.47,41.41,41.47,36602.0
2019-11-14 12:40:00,41.47,41.5,41.46,41.49,20269.0,41.47,41.5,41.46,41.49,20269.0
2019-11-14 12:45:00,41.48,41.5,41.46,41.49,54695.0,41.48,41.5,41.46,41.49,54695.0
2019-11-14 12:50:00,41.49,41.5,41.47,41.48,52436.0,41.49,41.5,41.47,41.48,52436.0
2019-11-14 12:55:00,41.49,41.52,41.46,41.51,44427.0,41.49,41.52,41.46,41.51,44427.0
2019-11-14 13:00:00,41.51,41.52,41.48,41.51,35546.0,41.51,41.52,41.48,41.51,35546.0
2019-11-14 13:05:00,41.5,41.52,41.5,41.52,30164.0,41.5,41.52,41.5,41.52,30164.0
2019-11-14 13:10:00,41.52,41.53,41.49,41.5,38040.0,41.52,41.53,41.49,41.5,38040.0
2019-11-14 13:15:00,41.5,41.5,41.46,41.48,12591.0,41.5,41.5,41.46,41.48,12591.0
2019-11-14 13:20:00,41.48,41.5,41.48,41.5,26159.0,41.48,41.5,41.48,41.5,26159.0
2019-11-14 13:25:00,41.5,41.56,41.49,41.55,21547.0,41.5,41.56,41.49,41.55,21547.0
2019-11-14 13:30:00,41.56,41.57,41.53,41.55,28767.0,41.56,41.57,41.53,41.55,28767.0
2019-11-14 13:35:00,41.55,41.56,41.52,41.52,24906.0,41.55,41.56,41.52,41.52,24906.0
2019-11-14 13:40:00,41.53,41.54,41.51,41.52,36607.0,41.53,41.54,41.51,41.52,36607.0
2019-11-14 13:45:00,41.52,41.53,41.51,41.53,36578.0,41.52,41.53,41.51,41.53,36578.0
2019-11-14 13:50:00,41.52,41.53,41.51,41.51,55417.0,41.52,41.53,41.51,41.51,55417.0
2019-11-14 13:55:00,41.52,41.52,41.4,41.47,89778.0,41.52,41.52,41.4,41.47,89778.0
2019-11-14 14:00:00,41.46,41.51,41.44,41.46,28678.0,41.46,41.51,41.44,41.46,28678.0
2019-11-14 14:05:00,41.47,41.47,41.44,41.44,25855.0,41.47,41.47,41.44,41.44,25855.0
2019-11-14 14:10:00,41.45,41.52,41.44,41.52,23637.0,41.45,41.52,41.44,41.52,23637.0
2019-11-14 14:15:00,41.52,41.59,41.52,41.58,64717.0,41.52,41.59,41.52,41.58,64717.0
2019-11-14 14:20:00,41.58,41.66,41.57,41.65,31024.0,41.58,41.66,41.57,41.65,31024.0
2019-11-14 14:25:00,41.65,41.65,41.64,41.65,16066.0,41.65,41.65,41.64,41.65,16066.0
2019-11-14 14:30:00,41.65,41.66,41.62,41.66,31728.0,41.65,41.66,41.62,41.66,31728.0
2019-11-14 14:35:00,41.65,41.65,41.58,41.62,31512.0,41.65,41.65,41.58,41.62,31512.0
2019-11-14 14:40:00,41.62,41.62,41.61,41.62,24038.0,41.62,41.62,41.61,41.62,24038.0
2019-11-14 14:45:00,41.62,41.65,41.6,41.64,25897.0,41.62,41.65,41.6,41.64,25897.0
2019-11-14 14:50:00,41.64,41.65,41.63,41.65,31832.0,41.64,41.65,41.63,41.65,31832.0
2019-11-14 14:55:00,41.65,41.65,41.63,41.65,18253.0,41.65,41.65,41.63,41.65,18253.0
2019-11-14 15:00:00,41.65,41.65,41.61,41.62,94750.0,41.65,41.65,41.61,41.62,94750.0
2019-11-14 15:05:00,41.62,41.64,41.58,41.6,44098.0,41.62,41.64,41.58,41.6,44098.0
2019-11-14 15:10:00,41.6,41.6,41.54,41.55,56653.0,41.6,41.6,41.54,41.55,56653.0
2019-11-14 15:15:00,41.54,41.55,41.51,41.52,17608.0,41.54,41.55,41.51,41.52,17608.0
2019-11-14 15:20:00,41.52,41.59,41.51,41.59,44558.0,41.52,41.59,41.51,41.59,44558.0
2019-11-14 15:25:00,41.59,41.61,41.58,41.6,30147.0,41.59,41.61,41.58,41.6,30147.0
2019-11-14 15:30:00,41.6,41.64,41.57,41.62,34972.0,41.6,41.64,41.57,41.62,34972.0
2019-11-14 15:35:00,41.63,41.65,41.6,41.61,70158.0,41.63,41.65,41.6,41.61,70158.0
2019-11-14 15:40:00,41.61,41.62,41.58,41.59,45774.0,41.61,41.62,41.58,41.59,45774.0
2019-11-14 15:45:00,41.59,41.61,41.58,41.59,56650.0,41.59,41.61,41.58,41.59,56650.0
2019-11-14 15:50:00,41.58,41.63,41.57,41.57,122024.0,41.58,41.63,41.57,41.57,122024.0
2019-11-14 15:55:00,41.57,41.61,41.55,41.57,242697.0,41.57,41.61,41.55,41.57,242697.0
2019-11-15 09:30:00,41.89,42.0,41.83,41.9,368282.0,41.89,42.0,41.83,41.9,368282.0
2019-11-15 09:35:00,41.91,41.91,41.72,41.89,78052.0,41.91,41.91,41.72,41.89,78052.0
2019-11-15 09:40:00,41.9,41.9,41.73,41.8,64631.0,41.9,41.9,41.73,41.8,64631.0
2019-11-15 09:45:00,41.79,41.87,41.77,41.79,50706.0,41.79,41.87,41.77,41.79,50706.0
2019-11-15 09:50:00,41.79,41.97,41.79,41.95,94887.0,41.79,41.97,41.79,41.95,94887.0
2019-11-15 09:55:00,41.96,41.97,41.84,41.86,93358.0,41.96,41.97,41.84,41.86,93358.0
2019-11-15 10:00:00,41.86,41.9,41.81,41.81,47553.0,41.86,41.9,41.81,41.81,47553.0
2019-11-15 10:05:00,41.8,41.85,41.74,41.83,73848.0,41.8,41.85,41.74,41.83,73848.0
2019-11-15 10:10:00,41.83,41.83,41.7,41.71,75261.0,41.83,41.83,41.7,41.71,75261.0
2019-11-15 10:15:00,41.72,41.78,41.69,41.7,52324.0,41.72,41.78,41.69,41.7,52324.0
2019-11-15 10:20:00,41.7,41.72,41.65,41.7,40757.0,41.7,41.72,41.65,41.7,40757.0
2019-11-15 10:25:00,41.7,41.75,41.69,41.75,21277.0,41.7,41.75,41.69,41.75,21277.0
2019-11-15 10:30:00,41.75,41.76,41.7,41.71,20312.0,41.75,41.76,41.7,41.71,20312.0
2019-11-15 10:35:00,41.71,41.73,41.61,41.61,39016.0,41.71,41.73,41.61,41.61,39016.0
2019-11-15 10:40:00,41.62,41.65,41.56,41.6,33802.0,41.62,41.65,41.56,41.6,33802.0
2019-11-15 10:45:00,41.59,41.63,41.57,41.63,60383.0,41.59,41.63,41.57,41.63,60383.0
2019-11-15 10:50:00,41.63,41.78,41.62,41.77,71268.0,41.63,41.78,41.62,41.77,71268.0
2019-11-15 10:55:00,41.77,41.77,41.65,41.68,98957.0,41.77,41.77,41.65,41.68,98957.0
2019-11-15 11:00:00,41.69,41.72,41.68,41.71,45751.0,41.69,41.72,41.68,41.71,45751.0
2019-11-15 11:05:00,41.72,41.84,41.7,41.83,105507.0,41.72,41.84,41.7,41.83,105507.0
2019-11-15 11:10:00,41.83,41.91,41.8,41.9,49228.0,41.83,41.91,41.8,41.9,49228.0
2019-11-15 11:15:00,41.9,41.93,41.85,41.89,47534.0,41.9,41.93,41.85,41.89,47534.0
2019-11-15 11:20:00,41.88,41.92,41.85,41.86,64870.0,41.88,41.92,41.85,41.86,64870.0
2019-11-15 11:25:00,41.86,41.91,41.85,41.89,31729.0,41.86,41.91,41.85,41.89,31729.0
2019-11-15 11:30:00,41.89,41.92,41.84,41.87,33456.0,41.89,41.92,41.84,41.87,33456.0
2019-11-15 11:35:00,41.88,41.9,41.87,41.89,22977.0,41.88,41.9,41.87,41.89,22977.0
2019-11-15 11:40:00,41.89,41.91,41.86,41.89,87443.0,41.89,41.91,41.86,41.89,87443.0
2019-11-15 11:45:00,41.89,41.89,41.85,41.87,47091.0,41.89,41.89,41.85,41.87,47091.0
2019-11-15 11:50:00,41.87,41.93,41.86,41.91,38754.0,41.87,41.93,41.86,41.91,38754.0
2019-11-15 11:55:00,41.91,41.92,41.86,41.87,29291.0,41.91,41.92,41.86,41.87,29291.0
2019-11-15 12:00:00,41.86,41.89,41.86,41.87,19416.0,41.86,41.89,41.86,41.87,19416.0
2019-11-15 12:05:00,41.86,41.87,41.82,41.86,36572.0,41.86,41.87,41.82,41.86,36572.0
2019-11-15 12:10:00,41.86,41.89,41.84,41.87,54936.0,41.86,41.89,41.84,41.87,54936.0
2019-11-15 12:15:00,41.86,41.88,41.85,41.85,51924.0,41.86,41.88,41.85,41.85,51924.0
2019-11-15 12:20:00,41.85,41.86,41.83,41.86,29449.0,41.85,41.86,41.83,41.86,29449.0
2019-11-15 12:25:00,41.86,41.92,41.85,41.88,43319.0,41.86,41.92,41.85,41.88,43319.0
2019-11-15 12:30:00,41.89,41.91,41.88,41.9,45441.0,41.89,41.91,41.88,41.9,45441.0
2019-11-15 12:35:00,41.9,41.91,41.88,41.9,48884.0,41.9,41.91,41.88,41.9,48884.0
2019-11-15 12:40:00,41.9,41.93,41.88,41.93,46966.0,41.9,41.93,41.88,41.93,46966.0
2019-11-15 12:45:00,41.93,41.93,41.88,41.9,42762.0,41.93,41.93,41.88,41.9,42762.0
2019-11-15 12:50:00,41.9,41.93,41.87,41.89,54450.0,41.9,41.93,41.87,41.89,54450.0
2019-11-15 12:55:00,41.89,41.9,41.87,41.88,21166.0,41.89,41.9,41.87,41.88,21166.0
2019-11-15 13:00:00,41.87,41.9,41.87,41.9,31802.0,41.87,41.9,41.87,41.9,31802.0
2019-11-15 13:05:00,41.9,41.94,41.89,41.89,55416.0,41.9,41.94,41.89,41.89,55416.0
2019-11-15 13:10:00,41.89,41.95,41.89,41.95,40200.0,41.89,41.95,41.89,41.95,40200.0
2019-11-15 13:15:00,41.95,41.98,41.94,41.98,38001.0,41.95,41.98,41.94,41.98,38001.0
2019-11-15 13:20:00,41.97,41.98,41.9,41.9,73258.0,41.97,41.98,41.9,41.9,73258.0
2019-11-15 13:25:00,41.9,41.91,41.86,41.9,44293.0,41.9,41.91,41.86,41.9,44293.0
2019-11-15 13:30:00,41.9,41.91,41.86,41.9,55792.0,41.9,41.91,41.86,41.9,55792.0
2019-11-15 13:35:00,41.9,41.97,41.89,41.95,58781.0,41.9,41.97,41.89,41.95,58781.0
2019-11-15 13:40:00,41.95,41.99,41.94,41.94,93357.0,41.95,41.99,41.94,41.94,93357.0
2019-11-15 13:45:00,41.94,41.98,41.88,41.96,79590.0,41.94,41.98,41.88,41.96,79590.0
2019-11-15 13:50:00,41.96,42.0,41.95,42.0,57436.0,41.96,42.0,41.95,42.0,57436.0
2019-11-15 13:55:00,42.0,42.0,41.93,41.97,68957.0,42.0,42.0,41.93,41.97,68957.0
2019-11-15 14:00:00,41.97,42.0,41.96,41.98,95001.0,41.97,42.0,41.96,41.98,95001.0
2019-11-15 14:05:00,41.98,42.01,41.97,41.98,94832.0,41.98,42.01,41.97,41.98,94832.0
2019-11-15 14:10:00,41.97,42.01,41.97,42.0,51997.0,41.97,42.01,41.97,42.0,51997.0
2019-11-15 14:15:00,42.01,42.04,41.97,41.97,70779.0,42.01,42.04,41.97,41.97,70779.0
2019-11-15 14:20:00,41.96,42.0,41.95,42.0,76413.0,41.96,42.0,41.95,42.0,76413.0
2019-11-15 14:25:00,42.0,42.07,41.98,42.05,110026.0,42.0,42.07,41.98,42.05,110026.0
2019-11-15 14:30:00,42.05,42.06,42.0,42.02,102907.0,42.05,42.06,42.0,42.02,102907.0
2019-11-15 14:35:00,42.03,42.1,42.02,42.1,45250.0,42.03,42.1,42.02,42.1,45250.0
2019-11-15 14:40:00,42.1,42.1,42.07,42.09,52009.0,42.1,42.1,42.07,42.09,52009.0
2019-11-15 14:45:00,42.09,42.09,42.03,42.05,59292.0,42.09,42.09,42.03,42.05,59292.0
2019-11-15 14:50:00,42.05,42.18,42.05,42.16,102121.0,42.05,42.18,42.05,42.16,102121.0
2019-11-15 14:55:00,42.16,42.22,42.14,42.21,99676.0,42.16,42.22,42.14,42.21,99676.0
2019-11-15 15:00:00,42.21,42.21,42.15,42.19,60973.0,42.21,42.21,42.15,42.19,60973.0
2019-11-15 15:05:00,42.18,42.23,42.17,42.18,93745.0,42.18,42.23,42.17,42.18,93745.0
2019-11-15 15:10:00,42.17,42.2,42.14,42.19,49098.0,42.17,42.2,42.14,42.19,49098.0
2019-11-15 15:15:00,42.2,42.21,42.14,42.2,90254.0,42.2,42.21,42.14,42.2,90254.0
2019-11-15 15:20:00,42.19,42.22,42.12,42.14,96402.0,42.19,42.22,42.12,42.14,96402.0
2019-11-15 15:25:00,42.14,42.15,42.1,42.12,67095.0,42.14,42.15,42.1,42.12,67095.0
2019-11-15 15:30:00,42.12,42.16,42.11,42.14,89643.0,42.12,42.16,42.11,42.14,89643.0
2019-11-15 15:35:00,42.13,42.15,42.09,42.11,98173.0,42.13,42.15,42.09,42.11,98173.0
2019-11-15 15:40:00,42.12,42.16,42.1,42.16,73016.0,42.12,42.16,42.1,42.16,73016.0
2019-11-15 15:45:00,42.16,42.25,42.15,42.25,159711.0,42.16,42.25,42.15,42.25,159711.0
2019-11-15 15:50:00,42.24,42.27,42.21,42.23,303803.0,42.24,42.27,42.21,42.23,303803.0
2019-11-15 15:55:00,42.23,42.32,42.22,42.3,715752.0,42.23,42.32,42.22,42.3,715752.0
2019-11-18 09:30:00,42.36,43.46,42.32,43.45,619850.0,42.36,43.46,42.32,43.45,619850.0
2019-11-18 09:35:00,43.44,43.49,43.07,43.22,310848.0,43.44,43.49,43.07,43.22,310848.0
2019-11-18 09:40:00,43.23,43.43,43.0,43.42,199492.0,43.23,43.43,43.0,43.42,199492.0
2019-11-18 09:45:00,43.41,43.42,43.07,43.08,117438.0,43.41,43.42,43.07,43.08,117438.0
2019-11-18 09:50:00,43.07,43.08,42.99,43.07,126242.0,43.07,43.08,42.99,43.07,126242.0
2019-11-18 09:55:00,43.08,43.14,42.99,43.04,219091.0,43.08,43.14,42.99,43.04,219091.0
2019-11-18 10:00:00,43.03,43.06,42.93,43.0,303563.0,43.03,43.06,42.93,43.0,303563.0
2019-11-18 10:05:00,43.01,43.05,42.89,42.89,119866.0,43.01,43.05,42.89,42.89,119866.0
2019-11-18 10:10:00,42.9,42.9,42.81,42.88,119647.0,42.9,42.9,42.81,42.88,119647.0
2019-11-18 10:15:00,42.88,42.98,42.86,42.89,147506.0,42.88,42.98,42.86,42.89,147506.0
2019-11-18 10:20:00,42.88,42.94,42.74,42.76,107407.0,42.88,42.94,42.74,42.76,107407.0
2019-11-18 10:25:00,42.75,42.83,42.5,42.51,173211.0,42.75,42.83,42.5,42.51,173211.0
2019-11-18 10:30:00,42.51,42.57,42.37,42.52,151062.0,42.51,42.57,42.37,42.52,151062.0
2019-11-18 10:35:00,42.52,42.57,42.49,42.54,64034.0,42.52,42.57,42.49,42.54,64034.0
2019-11-18 10:40:00,42.55,42.61,42.5,42.51,121153.0,42.55,42.61,42.5,42.51,121153.0
2019-11-18 10:45:00,42.51,42.56,42.49,42.54,60687.0,42.51,42.56,42.49,42.54,60687.0
2019-11-18 10:50:00,42.53,42.56,42.49,42.54,44460.0,42.53,42.56,42.49,42.54,44460.0
2019-11-18 10:55:00,42.54,42.57,42.53,42.54,54976.0,42.54,42.57,42.53,42.54,54976.0
2019-11-18 11:00:00,42.54,42.6,42.53,42.55,73785.0,42.54,42.6,42.53,42.55,73785.0
2019-11-18 11:05:00,42.55,42.62,42.54,42.61,73621.0,42.55,42.62,42.54,42.61,73621.0
2019-11-18 11:10:00,42.61,42.7,42.6,42.65,93849.0,42.61,42.7,42.6,42.65,93849.0
2019-11-18 11:15:00,42.65,42.67,42.62,42.62,49172.0,42.65,42.67,42.62,42.62,49172.0
2019-11-18 11:20:00,42.61,42.64,42.57,42.58,31981.0,42.61,42.64,42.57,42.58,31981.0
2019-11-18 11:25:00,42.58,42.63,42.55,42.57,43089.0,42.58,42.63,42.55,42.57,43089.0
2019-11-18 11:30:00,42.58,42.6,42.52,42.59,65557.0,42.58,42.6,42.52,42.59,65557.0
2019-11-18 11:35:00,42.6,42.63,42.59,42.6,45857.0,42.6,42.63,42.59,42.6,45857.0
2019-11-18 11:40:00,42.6,42.63,42.58,42.59,46915.0,42.6,42.63,42.58,42.59,46915.0
2019-11-18 11:45:00,42.59,42.61,42.53,42.57,61509.0,42.59,42.61,42.53,42.57,61509.0
2019-11-18 11:50:00,42.56,42.6,42.52,42.59,80058.0,42.56,42.6,42.52,42.59,80058.0
2019-11-18 11:55:00,42.59,42.62,42.59,42.59,57451.0,42.59,42.62,42.59,42.59,57451.0
2019-11-18 12:00:00,42.6,42.6,42.51,42.58,68297.0,42.6,42.6,42.51,42.58,68297.0
2019-11-18 12:05:00,42.58,42.61,42.54,42.61,46323.0,42.58,42.61,42.54,42.61,46323.0
2019-11-18 12:10:00,42.61,42.64,42.59,42.59,27563.0,42.61,42.64,42.59,42.59,27563.0
2019-11-18 12:15:00,42.59,42.64,42.59,42.59,26079.0,42.59,42.64,42.59,42.59,26079.0
2019-11-18 12:20:00,42.59,42.61,42.56,42.61,67788.0,42.59,42.61,42.56,42.61,67788.0
2019-11-18 12:25:00,42.61,42.61,42.45,42.45,61245.0,42.61,42.61,42.45,42.45,61245.0
2019-11-18 12:30:00,42.46,42.48,42.42,42.45,31188.0,42.46,42.48,42.42,42.45,31188.0
2019-11-18 12:35:00,42.45,42.47,42.42,42.47,28260.0,42.45,42.47,42.42,42.47,28260.0
2019-11-18 12:40:00,42.47,42.5,42.46,42.47,23346.0,42.47,42.5,42.46,42.47,23346.0
2019-11-18 12:45:00,42.46,42.49,42.44,42.48,30420.0,42.46,42.49,42.44,42.48,30420.0
2019-11-18 12:50:00,42.48,42.53,42.45,42.53,28834.0,42.48,42.53,42.45,42.53,28834.0
2019-11-18 12:55:00,42.53,42.55,42.52,42.52,21559.0,42.53,42.55,42.52,42.52,21559.0
2019-11-18 13:00:00,42.52,42.6,42.46,42.46,67655.0,42.52,42.6,42.46,42.46,67655.0
2019-11-18 13:05:00,42.47,42.47,42.38,42.39,27863.0,42.47,42.47,42.38,42.39,27863.0
2019-11-18 13:10:00,42.39,42.44,42.39,42.41,23161.0,42.39,42.44,42.39,42.41,23161.0
2019-11-18 13:15:00,42.41,42.47,42.4,42.46,34195.0,42.41,42.47,42.4,42.46,34195.0
2019-11-18 13:20:00,42.45,42.46,42.4,42.4,27140.0,42.45,42.46,42.4,42.4,27140.0
2019-11-18 13:25:00,42.41,42.41,42.36,42.38,43581.0,42.41,42.41,42.36,42.38,43581.0
2019-11-18 13:30:00,42.39,42.4,42.33,42.36,35722.0,42.39,42.4,42.33,42.36,35722.0
2019-11-18 13:35:00,42.35,42.37,42.34,42.35,25513.0,42.35,42.37,42.34,42.35,25513.0
2019-11-18 13:40:00,42.36,42.41,42.34,42.4,56523.0,42.36,42.41,42.34,42.4,56523.0
2019-11-18 13:45:00,42.4,42.41,42.38,42.39,48433.0,42.4,42.41,42.38,42.39,48433.0
2019-11-18 13:50:00,42.39,42.4,42.37,42.38,42095.0,42.39,42.4,42.37,42.38,42095.0
2019-11-18 13:55:00,42.38,42.4,42.37,42.38,43874.0,42.38,42.4,42.37,42.38,43874.0
2019-11-18 14:00:00,42.38,42.4,42.37,42.4,47095.0,42.38,42.4,42.37,42.4,47095.0
2019-11-18 14:05:00,42.4,42.42,42.38,42.39,77377.0,42.4,42.42,42.38,42.39,77377.0
2019-11-18 14:10:00,42.4,42.42,42.38,42.39,134975.0,42.4,42.42,42.38,42.39,134975.0
2019-11-18 14:15:00,42.4,42.4,42.36,42.38,40737.0,42.4,42.4,42.36,42.38,40737.0
2019-11-18 14:20:00,42.38,42.39,42.36,42.37,76606.0,42.38,42.39,42.36,42.37,76606.0
2019-11-18 14:25:00,42.37,42.37,42.34,42.35,58497.0,42.37,42.37,42.34,42.35,58497.0
2019-11-18 14:30:00,42.34,42.37,42.34,42.34,33358.0,42.34,42.37,42.34,42.34,33358.0
2019-11-18 14:35:00,42.35,42.36,42.33,42.34,48456.0,42.35,42.36,42.33,42.34,48456.0
2019-11-18 14:40:00,42.34,42.38,42.32,42.35,65409.0,42.34,42.38,42.32,42.35,65409.0
2019-11-18 14:45:00,42.36,42.4,42.35,42.39,46570.0,42.36,42.4,42.35,42.39,46570.0
2019-11-18 14:50:00,42.39,42.4,42.38,42.4,67471.0,42.39,42.4,42.38,42.4,67471.0
2019-11-18 14:55:00,42.4,42.43,42.39,42.41,29363.0,42.4,42.43,42.39,42.41,29363.0
2019-11-18 15:00:00,42.41,42.42,42.38,42.4,56125.0,42.41,42.42,42.38,42.4,56125.0
2019-11-18 15:05:00,42.4,42.4,42.37,42.4,42750.0,42.4,42.4,42.37,42.4,42750.0
2019-11-18 15:10:00,42.4,42.4,42.38,42.4,30285.0,42.4,42.4,42.38,42.4,30285.0
2019-11-18 15:15:00,42.4,42.4,42.35,42.35,70387.0,42.4,42.4,42.35,42.35,70387.0
2019-11-18 15:20:00,42.35,42.35,42.25,42.25,40028.0,42.35,42.35,42.25,42.25,40028.0
2019-11-18 15:25:00,42.25,42.3,42.24,42.3,58371.0,42.25,42.3,42.24,42.3,58371.0
2019-11-18 15:30:00,42.3,42.34,42.28,42.34,52604.0,42.3,42.34,42.28,42.34,52604.0
2019-11-18 15:35:00,42.34,42.34,42.25,42.27,156020.0,42.34,42.34,42.25,42.27,156020.0
2019-11-18 15:40:00,42.27,42.28,42.25,42.27,91195.0,42.27,42.28,42.25,42.27,91195.0
2019-11-18 15:45:00,42.27,42.27,42.22,42.23,89474.0,42.27,42.27,42.22,42.23,89474.0
2019-11-18 15:50:00,42.23,42.25,42.2,42.24,172744.0,42.23,42.25,42.2,42.24,172744.0
2019-11-18 15:55:00,42.25,42.35,42.17,42.28,915526.0,42.25,42.35,42.17,42.28,915526.0
2019-11-19 09:30:00,42.36,42.48,42.1,42.14,98409.0,42.36,42.48,42.1,42.14,98409.0
2019-11-19 09:35:00,42.15,42.36,42.09,42.36,36011.0,42.15,42.36,42.09,42.36,36011.0
2019-11-19 09:40:00,42.35,42.36,42.16,42.21,31109.0,42.35,42.36,42.16,42.21,31109.0
2019-11-19 09:45:00,42.2,42.22,42.07,42.15,63101.0,42.2,42.22,42.07,42.15,63101.0
2019-11-19 09:50:00,42.14,42.18,42.08,42.14,37492.0,42.14,42.18,42.08,42.14,37492.0
2019-11-19 09:55:00,42.15,42.2,42.09,42.09,20614.0,42.15,42.2,42.09,42.09,20614.0
2019-11-19 10:00:00,42.09,42.17,42.07,42.15,40765.0,42.09,42.17,42.07,42.15,40765.0
2019-11-19 10:05:00,42.16,42.21,42.14,42.16,34893.0,42.16,42.21,42.14,42.16,34893.0
2019-11-19 10:10:00,42.16,42.23,42.13,42.23,42798.0,42.16,42.23,42.13,42.23,42798.0
2019-11-19 10:15:00,42.21,42.25,42.2,42.21,117914.0,42.21,42.25,42.2,42.21,117914.0
2019-11-19 10:20:00,42.2,42.31,42.16,42.29,41278.0,42.2,42.31,42.16,42.29,41278.0
2019-11-19 10:25:00,42.28,42.3,42.26,42.27,44264.0,42.28,42.3,42.26,42.27,44264.0
2019-11-19 10:30:00,42.28,42.42,42.27,42.41,59306.0,42.28,42.42,42.27,42.41,59306.0
2019-11-19 10:35:00,42.41,42.47,42.4,42.45,31555.0,42.41,42.47,42.4,42.45,31555.0
2019-11-19 10:40:00,42.46,42.54,42.45,42.52,41487.0,42.46,42.54,42.45,42.52,41487.0
2019-11-19 10:45:00,42.52,42.54,42.44,42.46,31881.0,42.52,42.54,42.44,42.46,31881.0
2019-11-19 10:50:00,42.46,42.51,42.4,42.4,34899.0,42.46,42.51,42.4,42.4,34899.0
2019-11-19 10:55:00,42.41,42.41,42.34,42.36,39858.0,42.41,42.41,42.34,42.36,39858.0
2019-11-19 11:00:00,42.35,42.43,42.35,42.43,19130.0,42.35,42.43,42.35,42.43,19130.0
2019-11-19 11:05:00,42.44,42.44,42.37,42.39,23820.0,42.44,42.44,42.37,42.39,23820.0
2019-11-19 11:10:00,42.4,42.4,42.32,42.36,41375.0,42.4,42.4,42.32,42.36,41375.0
2019-11-19 11:15:00,42.36,42.4,42.33,42.38,35715.0,42.36,42.4,42.33,42.38,35715.0
2019-11-19 11:20:00,42.39,42.39,42.33,42.34,18237.0,42.39,42.39,42.33,42.34,18237.0
2019-11-19 11:25:00,42.34,42.37,42.32,42.37,18496.0,42.34,42.37,42.32,42.37,18496.0
2019-11-19 11:30:00,42.36,42.42,42.36,42.38,30864.0,42.36,42.42,42.36,42.38,30864.0
2019-11-19 11:35:00,42.38,42.48,42.37,42.44,25430.0,42.38,42.48,42.37,42.44,25430.0
2019-11-19 11:40:00,42.46,42.46,42.42,42.42,16022.0,42.46,42.46,42.42,42.42,16022.0
2019-11-19 11:45:00,42.41,42.42,42.39,42.42,22126.0,42.41,42.42,42.39,42.42,22126.0
2019-11-19 11:50:00,42.42,42.43,42.39,42.43,14691.0,42.42,42.43,42.39,42.43,14691.0
2019-11-19 11:55:00,42.43,42.44,42.39,42.4,29517.0,42.43,42.44,42.39,42.4,29517.0
2019-11-19 12:00:00,42.4,42.41,42.34,42.35,15192.0,42.4,42.41,42.34,42.35,15192.0
2019-11-19 12:05:00,42.35,42.38,42.28,42.34,46598.0,42.35,42.38,42.28,42.34,46598.0
2019-11-19 12:10:00,42.34,42.36,42.32,42.35,18210.0,42.34,42.36,42.32,42.35,18210.0
2019-11-19 12:15:00,42.36,42.38,42.35,42.35,26359.0,42.36,42.38,42.35,42.35,26359.0
2019-11-19 12:20:00,42.36,42.38,42.35,42.38,17230.0,42.36,42.38,42.35,42.38,17230.0
2019-11-19 12:25:00,42.37,42.4,42.36,42.39,26176.0,42.37,42.4,42.36,42.39,26176.0
2019-11-19 12:30:00,42.39,42.43,42.39,42.42,32147.0,42.39,42.43,42.39,42.42,32147.0
2019-11-19 12:35:00,42.43,42.45,42.41,42.44,32300.0,42.43,42.45,42.41,42.44,32300.0
2019-11-19 12:40:00,42.44,42.47,42.39,42.4,39358.0,42.44,42.47,42.39,42.4,39358.0
2019-11-19 12:45:00,42.4,42.46,42.39,42.44,19800.0,42.4,42.46,42.39,42.44,19800.0
2019-11-19 12:50:00,42.44,42.46,42.41,42.45,33979.0,42.44,42.46,42.41,42.45,33979.0
2019-11-19 12:55:00,42.45,42.48,42.44,42.45,18577.0,42.45,42.48,42.44,42.45,18577.0
2019-11-19 13:00:00,42.44,42.45,42.41,42.43,14767.0,42.44,42.45,42.41,42.43,14767.0
2019-11-19 13:05:00,42.43,42.44,42.39,42.44,41723.0,42.43,42.44,42.39,42.44,41723.0
2019-11-19 13:10:00,42.43,42.49,42.43,42.48,21972.0,42.43,42.49,42.43,42.48,21972.0
2019-11-19 13:15:00,42.48,42.49,42.44,42.45,16638.0,42.48,42.49,42.44,42.45,16638.0
2019-11-19 13:20:00,42.45,42.47,42.41,42.44,22994.0,42.45,42.47,42.41,42.44,22994.0
2019-11-19 13:25:00,42.43,42.47,42.38,42.47,95381.0,42.43,42.47,42.38,42.47,95381.0
2019-11-19 13:30:00,42.47,42.52,42.46,42.52,27480.0,42.47,42.52,42.46,42.52,27480.0
2019-11-19 13:35:00,42.52,42.57,42.51,42.57,47969.0,42.52,42.57,42.51,42.57,47969.0
2019-11-19 13:40:00,42.57,42.6,42.55,42.59,24729.0,42.57,42.6,42.55,42.59,24729.0
2019-11-19 13:45:00,42.59,42.62,42.59,42.62,31837.0,42.59,42.62,42.59,42.62,31837.0
2019-11-19 13:50:00,42.62,42.62,42.58,42.59,58835.0,42.62,42.62,42.58,42.59,58835.0
2019-11-19 13:55:00,42.59,42.63,42.58,42.59,43199.0,42.59,42.63,42.58,42.59,43199.0
2019-11-19 14:00:00,42.59,42.63,42.58,42.62,24586.0,42.59,42.63,42.58,42.62,24586.0
2019-11-19 14:05:00,42.62,42.64,42.6,42.63,17287.0,42.62,42.64,42.6,42.63,17287.0
2019-11-19 14:10:00,42.63,42.63,42.61,42.62,20409.0,42.63,42.63,42.61,42.62,20409.0
2019-11-19 14:15:00,42.62,42.68,42.61,42.68,32103.0,42.62,42.68,42.61,42.68,32103.0
2019-11-19 14:20:00,42.68,42.73,42.67,42.7,60510.0,42.68,42.73,42.67,42.7,60510.0
2019-11-19 14:25:00,42.71,42.72,42.68,42.68,39005.0,42.71,42.72,42.68,42.68,39005.0
2019-11-19 14:30:00,42.69,42.69,42.63,42.64,28478.0,42.69,42.69,42.63,42.64,28478.0
2019-11-19 14:35:00,42.64,42.67,42.63,42.65,20616.0,42.64,42.67,42.63,42.65,20616.0
2019-11-19 14:40:00,42.65,42.67,42.63,42.65,73812.0,42.65,42.67,42.63,42.65,73812.0
2019-11-19 14:45:00,42.65,42.66,42.59,42.59,85317.0,42.65,42.66,42.59,42.59,85317.0
2019-11-19 14:50:00,42.59,42.61,42.56,42.6,45676.0,42.59,42.61,42.56,42.6,45676.0
2019-11-19 14:55:00,42.6,42.63,42.58,42.58,80183.0,42.6,42.63,42.58,42.58,80183.0
2019-11-19 15:00:00,42.59,42.62,42.58,42.61,19408.0,42.59,42.62,42.58,42.61,19408.0
2019-11-19 15:05:00,42.61,42.66,42.6,42.65,47478.0,42.61,42.66,42.6,42.65,47478.0
2019-11-19 15:10:00,42.65,42.7,42.64,42.7,29200.0,42.65,42.7,42.64,42.7,29200.0
2019-11-19 15:15:00,42.7,42.7,42.62,42.63,35937.0,42.7,42.7,42.62,42.63,35937.0
2019-11-19 15:20:00,42.63,42.63,42.58,42.59,38656.0,42.63,42.63,42.58,42.59,38656.0
2019-11-19 15:25:00,42.59,42.59,42.55,42.57,30245.0,42.59,42.59,42.55,42.57,30245.0
2019-11-19 15:30:00,42.57,42.61,42.56,42.57,49772.0,42.57,42.61,42.56,42.57,49772.0
2019-11-19 15:35:00,42.57,42.61,42.57,42.57,67155.0,42.57,42.61,42.57,42.57,67155.0
2019-11-19 15:40:00,42.57,42.57,42.52,42.52,58395.0,42.57,42.57,42.52,42.52,58395.0
2019-11-19 15:45:00,42.53,42.56,42.52,42.55,113497.0,42.53,42.56,42.52,42.55,113497.0
2019-11-19 15:50:00,42.55,42.62,42.53,42.59,166406.0,42.55,42.62,42.53,42.59,166406.0
2019-11-19 15:55:00,42.59,42.63,42.55,42.63,426577.0,42.59,42.63,42.55,42.63,426577.0
2019-11-20 09:30:00,42.59,42.61,42.38,42.59,100441.0,42.59,42.61,42.38,42.59,100441.0
2019-11-20 09:35:00,42.57,42.61,42.49,42.58,40660.0,42.57,42.61,42.49,42.58,40660.0
2019-11-20 09:40:00,42.57,42.62,42.52,42.55,26563.0,42.57,42.62,42.52,42.55,26563.0
2019-11-20 09:45:00,42.55,42.72,42.55,42.65,48613.0,42.55,42.72,42.55,42.65,48613.0
2019-11-20 09:50:00,42.65,42.7,42.62,42.66,30640.0,42.65,42.7,42.62,42.66,30640.0
2019-11-20 09:55:00,42.67,42.76,42.63,42.68,30707.0,42.67,42.76,42.63,42.68,30707.0
2019-11-20 10:00:00,42.68,42.73,42.67,42.67,17310.0,42.68,42.73,42.67,42.67,17310.0
2019-11-20 10:05:00,42.68,42.7,42.61,42.61,29830.0,42.68,42.7,42.61,42.61,29830.0
2019-11-20 10:10:00,42.61,42.61,42.57,42.59,23847.0,42.61,42.61,42.57,42.59,23847.0
2019-11-20 10:15:00,42.59,42.62,42.57,42.61,13412.0,42.59,42.62,42.57,42.61,13412.0
2019-11-20 10:20:00,42.6,42.61,42.54,42.56,35223.0,42.6,42.61,42.54,42.56,35223.0
2019-11-20 10:25:00,42.56,42.6,42.55,42.59,13801.0,42.56,42.6,42.55,42.59,13801.0
2019-11-20 10:30:00,42.59,42.73,42.59,42.73,67021.0,42.59,42.73,42.59,42.73,67021.0
2019-11-20 10:35:00,42.73,42.76,42.71,42.73,28033.0,42.73,42.76,42.71,42.73,28033.0
2019-11-20 10:40:00,42.73,42.73,42.69,42.71,17322.0,42.73,42.73,42.69,42.71,17322.0
2019-11-20 10:45:00,42.72,42.72,42.68,42.71,13107.0,42.72,42.72,42.68,42.71,13107.0
2019-11-20 10:50:00,42.71,42.72,42.66,42.66,21631.0,42.71,42.72,42.66,42.66,21631.0
2019-11-20 10:55:00,42.65,42.66,42.61,42.63,25117.0,42.65,42.66,42.61,42.63,25117.0
2019-11-20 11:00:00,42.64,42.7,42.64,42.69,32803.0,42.64,42.7,42.64,42.69,32803.0
2019-11-20 11:05:00,42.69,42.7,42.64,42.64,24369.0,42.69,42.7,42.64,42.64,24369.0
2019-11-20 11:10:00,42.65,42.65,42.54,42.58,27485.0,42.65,42.65,42.54,42.58,27485.0
2019-11-20 11:15:00,42.58,42.61,42.53,42.55,19718.0,42.58,42.61,42.53,42.55,19718.0
2019-11-20 11:20:00,42.55,42.57,42.51,42.57,119296.0,42.55,42.57,42.51,42.57,119296.0
2019-11-20 11:25:00,42.57,42.62,42.56,42.59,53430.0,42.57,42.62,42.56,42.59,53430.0
2019-11-20 11:30:00,42.58,42.61,42.5,42.55,60225.0,42.58,42.61,42.5,42.55,60225.0
2019-11-20 11:35:00,42.55,42.59,42.55,42.57,22823.0,42.55,42.59,42.55,42.57,22823.0
2019-11-20 11:40:00,42.58,42.58,42.51,42.52,82219.0,42.58,42.58,42.51,42.52,82219.0
2019-11-20 11:45:00,42.53,42.6,42.53,42.59,23100.0,42.53,42.6,42.53,42.59,23100.0
2019-11-20 11:50:00,42.59,42.61,42.57,42.58,13409.0,42.59,42.61,42.57,42.58,13409.0
2019-11-20 11:55:00,42.58,42.6,42.55,42.59,23738.0,42.58,42.6,42.55,42.59,23738.0
2019-11-20 12:00:00,42.59,42.63,42.55,42.62,59675.0,42.59,42.63,42.55,42.62,59675.0
2019-11-20 12:05:00,42.62,42.69,42.61,42.69,65047.0,42.62,42.69,42.61,42.69,65047.0
2019-11-20 12:10:00,42.7,42.79,42.69,42.77,49500.0,42.7,42.79,42.69,42.77,49500.0
2019-11-20 12:15:00,42.77,42.84,42.73,42.83,73174.0,42.77,42.84,42.73,42.83,73174.0
2019-11-20 12:20:00,42.83,42.83,42.76,42.77,20998.0,42.83,42.83,42.76,42.77,20998.0
2019-11-20 12:25:00,42.76,42.78,42.75,42.75,22089.0,42.76,42.78,42.75,42.75,22089.0
2019-11-20 12:30:00,42.75,42.75,42.71,42.73,36777.0,42.75,42.75,42.71,42.73,36777.0
2019-11-20 12:35:00,42.73,42.81,42.72,42.8,39859.0,42.73,42.81,42.72,42.8,39859.0
2019-11-20 12:40:00,42.8,42.8,42.75,42.76,26693.0,42.8,42.8,42.75,42.76,26693.0
2019-11-20 12:45:00,42.76,42.77,42.7,42.71,18681.0,42.76,42.77,42.7,42.71,18681.0
2019-11-20 12:50:00,42.7,42.72,42.63,42.66,22249.0,42.7,42.72,42.63,42.66,22249.0
2019-11-20 12:55:00,42.66,42.67,42.45,42.56,95159.0,42.66,42.67,42.45,42.56,95159.0
2019-11-20 13:00:00,42.56,42.6,42.53,42.59,26356.0,42.56,42.6,42.53,42.59,26356.0
2019-11-20 13:05:00,42.58,42.59,42.53,42.55,21659.0,42.58,42.59,42.53,42.55,21659.0
2019-11-20 13:10:00,42.55,42.55,42.48,42.49,24106.0,42.55,42.55,42.48,42.49,24106.0
2019-11-20 13:15:00,42.5,42.53,42.47,42.48,23589.0,42.5,42.53,42.47,42.48,23589.0
2019-11-20 13:20:00,42.48,42.52,42.47,42.48,21469.0,42.48,42.52,42.47,42.48,21469.0
2019-11-20 13:25:00,42.48,42.56,42.48,42.51,25854.0,42.48,42.56,42.48,42.51,25854.0
2019-11-20 13:30:00,42.51,42.55,42.49,42.54,16027.0,42.51,42.55,42.49,42.54,16027.0
2019-11-20 13:35:00,42.55,42.59,42.53,42.53,311842.0,42.55,42.59,42.53,42.53,311842.0
2019-11-20 13:40:00,42.52,42.55,42.5,42.51,19482.0,42.52,42.55,42.5,42.51,19482.0
2019-11-20 13:45:00,42.51,42.54,42.51,42.52,30110.0,42.51,42.54,42.51,42.52,30110.0
2019-11-20 13:50:00,42.52,42.57,42.5,42.52,120079.0,42.52,42.57,42.5,42.52,120079.0
2019-11-20 13:55:00,42.53,42.53,42.49,42.52,30638.0,42.53,42.53,42.49,42.52,30638.0
2019-11-20 14:00:00,42.52,42.54,42.5,42.5,22926.0,42.52,42.54,42.5,42.5,22926.0
2019-11-20 14:05:00,42.5,42.53,42.42,42.42,36185.0,42.5,42.53,42.42,42.42,36185.0
2019-11-20 14:10:00,42.43,42.49,42.42,42.47,36438.0,42.43,42.49,42.42,42.47,36438.0
2019-11-20 14:15:00,42.47,42.51,42.3,42.32,177797.0,42.47,42.51,42.3,42.32,177797.0
2019-11-20 14:20:00,42.33,42.4,42.33,42.39,52711.0,42.33,42.4,42.33,42.39,52711.0
2019-11-20 14:25:00,42.38,42.48,42.38,42.47,19125.0,42.38,42.48,42.38,42.47,19125.0
2019-11-20 14:30:00,42.46,42.47,42.42,42.45,19660.0,42.46,42.47,42.42,42.45,19660.0
2019-11-20 14:35:00,42.45,42.5,42.44,42.5,24426.0,42.45,42.5,42.44,42.5,24426.0
2019-11-20 14:40:00,42.5,42.51,42.45,42.5,26143.0,42.5,42.51,42.45,42.5,26143.0
2019-11-20 14:45:00,42.5,42.51,42.44,42.46,37194.0,42.5,42.51,42.44,42.46,37194.0
2019-11-20 14:50:00,42.46,42.54,42.46,42.52,38131.0,42.46,42.54,42.46,42.52,38131.0
2019-11-20 14:55:00,42.52,42.55,42.51,42.55,27957.0,42.52,42.55,42.51,42.55,27957.0
2019-11-20 15:00:00,42.55,42.6,42.54,42.58,43313.0,42.55,42.6,42.54,42.58,43313.0
2019-11-20 15:05:00,42.58,42.62,42.57,42.6,33553.0,42.58,42.62,42.57,42.6,33553.0
2019-11-20 15:10:00,42.6,42.65,42.59,42.64,33415.0,42.6,42.65,42.59,42.64,33415.0
2019-11-20 15:15:00,42.63,42.64,42.59,42.59,35534.0,42.63,42.64,42.59,42.59,35534.0
2019-11-20 15:20:00,42.6,42.61,42.57,42.61,31593.0,42.6,42.61,42.57,42.61,31593.0
2019-11-20 15:25:00,42.6,42.63,42.58,42.59,32121.0,42.6,42.63,42.58,42.59,32121.0
2019-11-20 15:30:00,42.59,42.61,42.56,42.61,29256.0,42.59,42.61,42.56,42.61,29256.0
2019-11-20 15:35:00,42.6,42.62,42.58,42.62,54444.0,42.6,42.62,42.58,42.62,54444.0
2019-11-20 15:40:00,42.61,42.69,42.61,42.68,68693.0,42.61,42.69,42.61,42.68,68693.0
2019-11-20 15:45:00,42.68,42.7,42.64,42.65,66138.0,42.68,42.7,42.64,42.65,66138.0
2019-11-20 15:50:00,42.65,42.68,42.63,42.66,82671.0,42.65,42.68,42.63,42.66,82671.0
2019-11-20 15:55:00,42.67,42.69,42.58,42.62,242689.0,42.67,42.69,42.58,42.62,242689.0
2019-11-21 09:30:00,42.49,42.56,42.33,42.39,67088.0,42.49,42.56,42.33,42.39,67088.0
2019-11-21 09:35:00,42.39,42.44,42.23,42.23,29422.0,42.39,42.44,42.23,42.23,29422.0
2019-11-21 09:40:00,42.23,42.33,42.21,42.29,18653.0,42.23,42.33,42.21,42.29,18653.0
2019-11-21 09:45:00,42.28,42.29,42.15,42.19,37771.0,42.28,42.29,42.15,42.19,37771.0
2019-11-21 09:50:00,42.17,42.18,42.09,42.1,76201.0,42.17,42.18,42.09,42.1,76201.0
2019-11-21 09:55:00,42.09,42.15,42.02,42.02,22242.0,42.09,42.15,42.02,42.02,22242.0
2019-11-21 10:00:00,42.02,42.08,42.02,42.06,32134.0,42.02,42.08,42.02,42.06,32134.0
2019-11-21 10:05:00,42.05,42.15,42.02,42.12,15454.0,42.05,42.15,42.02,42.12,15454.0
2019-11-21 10:10:00,42.12,42.17,42.07,42.08,32259.0,42.12,42.17,42.07,42.08,32259.0
2019-11-21 10:15:00,42.07,42.12,41.98,42.03,66233.0,42.07,42.12,41.98,42.03,66233.0
2019-11-21 10:20:00,42.03,42.06,42.01,42.05,24416.0,42.03,42.06,42.01,42.05,24416.0
2019-11-21 10:25:00,42.04,42.11,41.97,41.98,28105.0,42.04,42.11,41.97,41.98,28105.0
2019-11-21 10:30:00,41.98,42.03,41.87,41.91,21471.0,41.98,42.03,41.87,41.91,21471.0
2019-11-21 10:35:00,41.92,42.03,41.91,41.99,19341.0,41.92,42.03,41.91,41.99,19341.0
2019-11-21 10:40:00,42.0,42.03,41.97,41.99,10717.0,42.0,42.03,41.97,41.99,10717.0
2019-11-21 10:45:00,41.99,42.02,41.98,42.01,18307.0,41.99,42.02,41.98,42.01,18307.0
2019-11-21 10:50:00,42.0,42.04,41.98,42.01,24927.0,42.0,42.04,41.98,42.01,24927.0
2019-11-21 10:55:00,42.0,42.04,41.97,42.01,23312.0,42.0,42.04,41.97,42.01,23312.0
2019-11-21 11:00:00,42.01,42.1,42.0,42.07,37601.0,42.01,42.1,42.0,42.07,37601.0
2019-11-21 11:05:00,42.07,42.16,42.07,42.09,25574.0,42.07,42.16,42.07,42.09,25574.0
2019-11-21 11:10:00,42.08,42.12,42.07,42.09,35214.0,42.08,42.12,42.07,42.09,35214.0
2019-11-21 11:15:00,42.08,42.16,42.05,42.14,22827.0,42.08,42.16,42.05,42.14,22827.0
2019-11-21 11:20:00,42.13,42.16,42.12,42.14,26004.0,42.13,42.16,42.12,42.14,26004.0
2019-11-21 11:25:00,42.14,42.15,42.06,42.07,26771.0,42.14,42.15,42.06,42.07,26771.0
2019-11-21 11:30:00,42.07,42.1,42.04,42.05,14506.0,42.07,42.1,42.04,42.05,14506.0
2019-11-21 11:35:00,42.05,42.1,42.04,42.09,17655.0,42.05,42.1,42.04,42.09,17655.0
2019-11-21 11:40:00,42.1,42.2,42.08,42.2,19717.0,42.1,42.2,42.08,42.2,19717.0
2019-11-21 11:45:00,42.2,42.21,42.15,42.19,25324.0,42.2,42.21,42.15,42.19,25324.0
2019-11-21 11:50:00,42.18,42.2,42.14,42.18,24998.0,42.18,42.2,42.14,42.18,24998.0
2019-11-21 11:55:00,42.19,42.21,42.16,42.17,22943.0,42.19,42.21,42.16,42.17,22943.0
2019-11-21 12:00:00,42.18,42.18,42.12,42.16,17461.0,42.18,42.18,42.12,42.16,17461.0
2019-11-21 12:05:00,42.16,42.19,42.14,42.19,20469.0,42.16,42.19,42.14,42.19,20469.0
2019-11-21 12:10:00,42.19,42.29,42.19,42.27,18812.0,42.19,42.29,42.19,42.27,18812.0
2019-11-21 12:15:00,42.28,42.3,42.2,42.2,19203.0,42.28,42.3,42.2,42.2,19203.0
2019-11-21 12:20:00,42.2,42.26,42.19,42.26,19010.0,42.2,42.26,42.19,42.26,19010.0
2019-11-21 12:25:00,42.25,42.29,42.24,42.26,30223.0,42.25,42.29,42.24,42.26,30223.0
2019-11-21 12:30:00,42.26,42.31,42.24,42.3,29211.0,42.26,42.31,42.24,42.3,29211.0
2019-11-21 12:35:00,42.3,42.33,42.28,42.32,24443.0,42.3,42.33,42.28,42.32,24443.0
2019-11-21 12:40:00,42.32,42.34,42.3,42.33,11470.0,42.32,42.34,42.3,42.33,11470.0
2019-11-21 12:45:00,42.33,42.34,42.28,42.28,14489.0,42.33,42.34,42.28,42.28,14489.0
2019-11-21 12:50:00,42.27,42.29,42.27,42.27,13045.0,42.27,42.29,42.27,42.27,13045.0
2019-11-21 12:55:00,42.27,42.28,42.24,42.27,18726.0,42.27,42.28,42.24,42.27,18726.0
2019-11-21 13:00:00,42.27,42.31,42.24,42.27,54261.0,42.27,42.31,42.24,42.27,54261.0
2019-11-21 13:05:00,42.27,42.28,42.25,42.25,16618.0,42.27,42.28,42.25,42.25,16618.0
2019-11-21 13:10:00,42.25,42.26,42.23,42.26,12769.0,42.25,42.26,42.23,42.26,12769.0
2019-11-21 13:15:00,42.26,42.3,42.25,42.29,18693.0,42.26,42.3,42.25,42.29,18693.0
2019-11-21 13:20:00,42.29,42.29,42.24,42.25,27834.0,42.29,42.29,42.24,42.25,27834.0
2019-11-21 13:25:00,42.25,42.26,42.23,42.26,19137.0,42.25,42.26,42.23,42.26,19137.0
2019-11-21 13:30:00,42.26,42.28,42.25,42.26,19983.0,42.26,42.28,42.25,42.26,19983.0
2019-11-21 13:35:00,42.26,42.26,42.23,42.25,13571.0,42.26,42.26,42.23,42.25,13571.0
2019-11-21 13:40:00,42.25,42.26,42.23,42.26,23635.0,42.25,42.26,42.23,42.26,23635.0
2019-11-21 13:45:00,42.25,42.29,42.25,42.29,25692.0,42.25,42.29,42.25,42.29,25692.0
2019-11-21 13:50:00,42.29,42.3,42.24,42.24,29478.0,42.29,42.3,42.24,42.24,29478.0
2019-11-21 13:55:00,42.24,42.26,42.22,42.23,19401.0,42.24,42.26,42.22,42.23,19401.0
2019-11-21 14:00:00,42.23,42.23,42.19,42.2,15804.0,42.23,42.23,42.19,42.2,15804.0
2019-11-21 14:05:00,42.21,42.27,42.2,42.26,15192.0,42.21,42.27,42.2,42.26,15192.0
2019-11-21 14:10:00,42.26,42.29,42.26,42.27,16567.0,42.26,42.29,42.26,42.27,16567.0
2019-11-21 14:15:00,42.26,42.27,42.23,42.24,19151.0,42.26,42.27,42.23,42.24,19151.0
2019-11-21 14:20:00,42.24,42.26,42.23,42.23,29633.0,42.24,42.26,42.23,42.23,29633.0
2019-11-21 14:25:00,42.24,42.25,42.22,42.24,11221.0,42.24,42.25,42.22,42.24,11221.0
2019-11-21 14:30:00,42.25,42.25,42.23,42.25,15911.0,42.25,42.25,42.23,42.25,15911.0
2019-11-21 14:35:00,42.25,42.26,42.23,42.23,18713.0,42.25,42.26,42.23,42.23,18713.0
2019-11-21 14:40:00,42.23,42.3,42.23,42.28,59352.0,42.23,42.3,42.23,42.28,59352.0
2019-11-21 14:45:00,42.28,42.3,42.27,42.29,19099.0,42.28,42.3,42.27,42.29,19099.0
2019-11-21 14:50:00,42.28,42.31,42.27,42.3,27737.0,42.28,42.31,42.27,42.3,27737.0
2019-11-21 14:55:00,42.3,42.3,42.26,42.27,35966.0,42.3,42.3,42.26,42.27,35966.0
2019-11-21 15:00:00,42.28,42.3,42.26,42.27,27750.0,42.28,42.3,42.26,42.27,27750.0
2019-11-21 15:05:00,42.26,42.29,42.24,42.27,30422.0,42.26,42.29,42.24,42.27,30422.0
2019-11-21 15:10:00,42.28,42.3,42.27,42.29,130884.0,42.28,42.3,42.27,42.29,130884.0
2019-11-21 15:15:00,42.29,42.37,42.29,42.35,75109.0,42.29,42.37,42.29,42.35,75109.0
2019-11-21 15:20:00,42.34,42.36,42.32,42.35,23502.0,42.34,42.36,42.32,42.35,23502.0
2019-11-21 15:25:00,42.34,42.36,42.32,42.33,24157.0,42.34,42.36,42.32,42.33,24157.0
2019-11-21 15:30:00,42.33,42.38,42.33,42.34,29013.0,42.33,42.38,42.33,42.34,29013.0
2019-11-21 15:35:00,42.35,42.35,42.29,42.32,51344.0,42.35,42.35,42.29,42.32,51344.0
2019-11-21 15:40:00,42.32,42.36,42.29,42.36,113033.0,42.32,42.36,42.29,42.36,113033.0
2019-11-21 15:45:00,42.36,42.38,42.33,42.34,61676.0,42.36,42.38,42.33,42.34,61676.0
2019-11-21 15:50:00,42.34,42.35,42.28,42.33,146199.0,42.34,42.35,42.28,42.33,146199.0
2019-11-21 15:55:00,42.33,42.39,42.32,42.35,288477.0,42.33,42.39,42.32,42.35,288477.0
2019-11-22 09:30:00,42.48,42.55,42.14,42.26,81727.0,42.48,42.55,42.14,42.26,81727.0
2019-11-22 09:35:00,42.27,42.41,42.25,42.35,34567.0,42.27,42.41,42.25,42.35,34567.0
2019-11-22 09:40:00,42.34,42.34,42.2,42.2,12274.0,42.34,42.34,42.2,42.2,12274.0
2019-11-22 09:45:00,42.21,42.29,42.19,42.19,24379.0,42.21,42.29,42.19,42.19,24379.0
2019-11-22 09:50:00,42.19,42.25,42.17,42.19,17902.0,42.19,42.25,42.17,42.19,17902.0
2019-11-22 09:55:00,42.18,42.26,42.17,42.26,15490.0,42.18,42.26,42.17,42.26,15490.0
2019-11-22 10:00:00,42.26,42.29,42.2,42.23,32813.0,42.26,42.29,42.2,42.23,32813.0
2019-11-22 10:05:00,42.23,42.23,42.15,42.19,19452.0,42.23,42.23,42.15,42.19,19452.0
2019-11-22 10:10:00,42.19,42.23,42.16,42.2,16057.0,42.19,42.23,42.16,42.2,16057.0
2019-11-22 10:15:00,42.2,42.23,42.15,42.16,27147.0,42.2,42.23,42.15,42.16,27147.0
2019-11-22 10:20:00,42.16,42.21,42.12,42.14,28659.0,42.16,42.21,42.12,42.14,28659.0
2019-11-22 10:25:00,42.14,42.15,42.05,42.05,25341.0,42.14,42.15,42.05,42.05,25341.0
2019-11-22 10:30:00,42.04,42.06,41.99,42.01,31950.0,42.04,42.06,41.99,42.01,31950.0
2019-11-22 10:35:00,42.01,42.04,41.99,42.03,31363.0,42.01,42.04,41.99,42.03,31363.0
2019-11-22 10:40:00,42.04,42.08,42.03,42.06,23963.0,42.04,42.08,42.03,42.06,23963.0
2019-11-22 10:45:00,42.07,42.1,42.06,42.06,25997.0,42.07,42.1,42.06,42.06,25997.0
2019-11-22 10:50:00,42.06,42.07,41.91,41.94,71265.0,42.06,42.07,41.91,41.94,71265.0
2019-11-22 10:55:00,41.94,42.0,41.92,42.0,53684.0,41.94,42.0,41.92,42.0,53684.0
2019-11-22 11:00:00,42.0,42.03,41.88,41.91,67841.0,42.0,42.03,41.88,41.91,67841.0
2019-11-22 11:05:00,41.91,41.95,41.84,41.94,119239.0,41.91,41.95,41.84,41.94,119239.0
2019-11-22 11:10:00,41.95,41.95,41.8,41.84,45466.0,41.95,41.95,41.8,41.84,45466.0
2019-11-22 11:15:00,41.84,41.98,41.83,41.86,63850.0,41.84,41.98,41.83,41.86,63850.0
2019-11-22 11:20:00,41.86,41.93,41.83,41.92,30363.0,41.86,41.93,41.83,41.92,30363.0
2019-11-22 11:25:00,41.92,41.99,41.91,41.96,52837.0,41.92,41.99,41.91,41.96,52837.0
2019-11-22 11:30:00,41.95,42.0,41.93,41.96,49450.0,41.95,42.0,41.93,41.96,49450.0
2019-11-22 11:35:00,41.96,41.98,41.93,41.95,24756.0,41.96,41.98,41.93,41.95,24756.0
2019-11-22 11:40:00,41.94,41.98,41.9,41.91,41718.0,41.94,41.98,41.9,41.91,41718.0
2019-11-22 11:45:00,41.91,41.94,41.89,41.94,21459.0,41.91,41.94,41.89,41.94,21459.0
2019-11-22 11:50:00,41.93,42.0,41.89,41.93,27287.0,41.93,42.0,41.89,41.93,27287.0
2019-11-22 11:55:00,41.94,41.94,41.88,41.9,37835.0,41.94,41.94,41.88,41.9,37835.0
2019-11-22 12:00:00,41.91,41.93,41.9,41.91,14485.0,41.91,41.93,41.9,41.91,14485.0
2019-11-22 12:05:00,41.91,41.91,41.86,41.9,35742.0,41.91,41.91,41.86,41.9,35742.0
2019-11-22 12:10:00,41.9,41.94,41.9,41.91,19418.0,41.9,41.94,41.9,41.91,19418.0
2019-11-22 12:15:00,41.93,41.93,41.85,41.86,29576.0,41.93,41.93,41.85,41.86,29576.0
2019-11-22 12:20:00,41.86,41.93,41.86,41.91,9611.0,41.86,41.93,41.86,41.91,9611.0
2019-11-22 12:25:00,41.91,41.93,41.89,41.9,10960.0,41.91,41.93,41.89,41.9,10960.0
2019-11-22 12:30:00,41.91,41.91,41.79,41.8,57045.0,41.91,41.91,41.79,41.8,57045.0
2019-11-22 12:35:00,41.8,41.88,41.78,41.86,58494.0,41.8,41.88,41.78,41.86,58494.0
2019-11-22 12:40:00,41.86,41.87,41.83,41.87,6963.0,41.86,41.87,41.83,41.87,6963.0
2019-11-22 12:45:00,41.87,41.91,41.85,41.9,25719.0,41.87,41.91,41.85,41.9,25719.0
2019-11-22 12:50:00,41.9,41.92,41.88,41.9,32313.0,41.9,41.92,41.88,41.9,32313.0
2019-11-22 12:55:00,41.9,41.91,41.84,41.85,21662.0,41.9,41.91,41.84,41.85,21662.0
2019-11-22 13:00:00,41.84,41.89,41.79,41.88,105968.0,41.84,41.89,41.79,41.88,105968.0
2019-11-22 13:05:00,41.88,41.89,41.85,41.88,12683.0,41.88,41.89,41.85,41.88,12683.0
2019-11-22 13:10:00,41.87,41.9,41.86,41.88,11560.0,41.87,41.9,41.86,41.88,11560.0
2019-11-22 13:15:00,41.89,41.89,41.86,41.88,11939.0,41.89,41.89,41.86,41.88,11939.0
2019-11-22 13:20:00,41.89,41.92,41.88,41.91,14033.0,41.89,41.92,41.88,41.91,14033.0
2019-11-22 13:25:00,41.9,41.95,41.9,41.95,18921.0,41.9,41.95,41.9,41.95,18921.0
2019-11-22 13:30:00,41.95,41.97,41.87,41.9,68528.0,41.95,41.97,41.87,41.9,68528.0
2019-11-22 13:35:00,41.91,41.91,41.83,41.83,40485.0,41.91,41.91,41.83,41.83,40485.0
2019-11-22 13:40:00,41.83,41.85,41.81,41.85,24760.0,41.83,41.85,41.81,41.85,24760.0
2019-11-22 13:45:00,41.84,41.91,41.84,41.88,26952.0,41.84,41.91,41.84,41.88,26952.0
2019-11-22 13:50:00,41.88,41.88,41.82,41.84,32207.0,41.88,41.88,41.82,41.84,32207.0
2019-11-22 13:55:00,41.84,41.85,41.81,41.84,29402.0,41.84,41.85,41.81,41.84,29402.0
2019-11-22 14:00:00,41.84,41.87,41.81,41.83,47488.0,41.84,41.87,41.81,41.83,47488.0
2019-11-22 14:05:00,41.83,41.86,41.83,41.86,11448.0,41.83,41.86,41.83,41.86,11448.0
2019-11-22 14:10:00,41.86,41.91,41.86,41.87,463463.0,41.86,41.91,41.86,41.87,463463.0
2019-11-22 14:15:00,41.87,41.87,41.76,41.77,64807.0,41.87,41.87,41.76,41.77,64807.0
2019-11-22 14:20:00,41.77,41.84,41.76,41.77,104506.0,41.77,41.84,41.76,41.77,104506.0
2019-11-22 14:25:00,41.77,41.82,41.77,41.8,33592.0,41.77,41.82,41.77,41.8,33592.0
2019-11-22 14:30:00,41.8,41.84,41.76,41.82,103944.0,41.8,41.84,41.76,41.82,103944.0
2019-11-22 14:35:00,41.82,41.82,41.77,41.81,53726.0,41.82,41.82,41.77,41.81,53726.0
2019-11-22 14:40:00,41.8,41.82,41.78,41.8,59446.0,41.8,41.82,41.78,41.8,59446.0
2019-11-22 14:45:00,41.8,41.83,41.8,41.81,49457.0,41.8,41.83,41.8,41.81,49457.0
2019-11-22 14:50:00,41.8,41.86,41.79,41.83,68382.0,41.8,41.86,41.79,41.83,68382.0
2019-11-22 14:55:00,41.82,41.82,41.76,41.77,29081.0,41.82,41.82,41.76,41.77,29081.0
2019-11-22 15:00:00,41.77,41.82,41.76,41.79,54633.0,41.77,41.82,41.76,41.79,54633.0
2019-11-22 15:05:00,41.78,41.81,41.77,41.78,62712.0,41.78,41.81,41.77,41.78,62712.0
2019-11-22 15:10:00,41.78,41.8,41.75,41.79,59905.0,41.78,41.8,41.75,41.79,59905.0
2019-11-22 15:15:00,41.79,41.81,41.77,41.8,67986.0,41.79,41.81,41.77,41.8,67986.0
2019-11-22 15:20:00,41.8,41.83,41.79,41.82,49552.0,41.8,41.83,41.79,41.82,49552.0
2019-11-22 15:25:00,41.82,41.86,41.81,41.84,35700.0,41.82,41.86,41.81,41.84,35700.0
2019-11-22 15:30:00,41.83,41.86,41.83,41.83,65384.0,41.83,41.86,41.83,41.83,65384.0
2019-11-22 15:35:00,41.84,41.85,41.78,41.8,97037.0,41.84,41.85,41.78,41.8,97037.0
2019-11-22 15:40:00,41.79,41.8,41.77,41.78,74560.0,41.79,41.8,41.77,41.78,74560.0
2019-11-22 15:45:00,41.77,41.81,41.77,41.79,117957.0,41.77,41.81,41.77,41.79,117957.0
2019-11-22 15:50:00,41.79,41.79,41.64,41.75,359253.0,41.79,41.79,41.64,41.75,359253.0
2019-11-22 15:55:00,41.75,41.86,41.74,41.85,441108.0,41.75,41.86,41.74,41.85,441108.0
2019-11-25 09:30:00,42.1,42.32,41.99,42.32,105156.0,42.1,42.32,41.99,42.32,105156.0
2019-11-25 09:35:00,42.31,42.44,42.22,42.35,298223.0,42.31,42.44,42.22,42.35,298223.0
2019-11-25 09:40:00,42.35,42.36,42.28,42.34,102059.0,42.35,42.36,42.28,42.34,102059.0
2019-11-25 09:45:00,42.34,42.35,42.3,42.34,67368.0,42.34,42.35,42.3,42.34,67368.0
2019-11-25 09:50:00,42.34,42.43,42.29,42.33,58000.0,42.34,42.43,42.29,42.33,58000.0
2019-11-25 09:55:00,42.33,42.36,42.24,42.36,38288.0,42.33,42.36,42.24,42.36,38288.0
2019-11-25 10:00:00,42.36,42.39,42.31,42.38,67165.0,42.36,42.39,42.31,42.38,67165.0
2019-11-25 10:05:00,42.38,42.39,42.35,42.39,40047.0,42.38,42.39,42.35,42.39,40047.0
2019-11-25 10:10:00,42.39,42.39,42.34,42.34,47658.0,42.39,42.39,42.34,42.34,47658.0
2019-11-25 10:15:00,42.34,42.36,42.3,42.35,33037.0,42.34,42.36,42.3,42.35,33037.0
2019-11-25 10:20:00,42.34,42.37,42.29,42.35,101960.0,42.34,42.37,42.29,42.35,101960.0
2019-11-25 10:25:00,42.35,42.37,42.32,42.33,46185.0,42.35,42.37,42.32,42.33,46185.0
2019-11-25 10:30:00,42.34,42.36,42.31,42.35,38495.0,42.34,42.36,42.31,42.35,38495.0
2019-11-25 10:35:00,42.35,42.36,42.33,42.35,14502.0,42.35,42.36,42.33,42.35,14502.0
2019-11-25 10:40:00,42.34,42.38,42.34,42.37,20001.0,42.34,42.38,42.34,42.37,20001.0
2019-11-25 10:45:00,42.37,42.44,42.37,42.43,35389.0,42.37,42.44,42.37,42.43,35389.0
2019-11-25 10:50:00,42.43,42.46,42.39,42.4,17762.0,42.43,42.46,42.39,42.4,17762.0
2019-11-25 10:55:00,42.39,42.42,42.38,42.39,13097.0,42.39,42.42,42.38,42.39,13097.0
2019-11-25 11:00:00,42.38,42.42,42.36,42.36,13359.0,42.38,42.42,42.36,42.36,13359.0
2019-11-25 11:05:00,42.36,42.37,42.33,42.34,13378.0,42.36,42.37,42.33,42.34,13378.0
2019-11-25 11:10:00,42.33,42.39,42.32,42.39,15170.0,42.33,42.39,42.32,42.39,15170.0
2019-11-25 11:15:00,42.38,42.39,42.36,42.37,14453.0,42.38,42.39,42.36,42.37,14453.0
2019-11-25 11:20:00,42.37,42.41,42.35,42.41,17471.0,42.37,42.41,42.35,42.41,17471.0
2019-11-25 11:25:00,42.4,42.4,42.38,42.39,13600.0,42.4,42.4,42.38,42.39,13600.0
2019-11-25 11:30:00,42.39,42.42,42.36,42.42,26754.0,42.39,42.42,42.36,42.42,26754.0
2019-11-25 11:35:00,42.42,42.43,42.39,42.42,24318.0,42.42,42.43,42.39,42.42,24318.0
2019-11-25 11:40:00,42.43,42.44,42.41,42.44,10948.0,42.43,42.44,42.41,42.44,10948.0
2019-11-25 11:45:00,42.44,42.5,42.43,42.49,30556.0,42.44,42.5,42.43,42.49,30556.0
2019-11-25 11:50:00,42.49,42.52,42.47,42.48,14753.0,42.49,42.52,42.47,42.48,14753.0
2019-11-25 11:55:00,42.48,42.55,42.45,42.55,23908.0,42.48,42.55,42.45,42.55,23908.0
2019-11-25 12:00:00,42.55,42.63,42.54,42.63,30907.0,42.55,42.63,42.54,42.63,30907.0
2019-11-25 12:05:00,42.63,42.66,42.6,42.63,52573.0,42.63,42.66,42.6,42.63,52573.0
2019-11-25 12:10:00,42.63,42.67,42.62,42.67,20578.0,42.63,42.67,42.62,42.67,20578.0
2019-11-25 12:15:00,42.66,42.69,42.64,42.67,48598.0,42.66,42.69,42.64,42.67,48598.0
2019-11-25 12:20:00,42.66,42.69,42.64,42.65,24662.0,42.66,42.69,42.64,42.65,24662.0
2019-11-25 12:25:00,42.65,42.66,42.59,42.66,44677.0,42.65,42.66,42.59,42.66,44677.0
2019-11-25 12:30:00,42.65,42.66,42.57,42.64,47808.0,42.65,42.66,42.57,42.64,47808.0
2019-11-25 12:35:00,42.64,42.66,42.63,42.64,41750.0,42.64,42.66,42.63,42.64,41750.0
2019-11-25 12:40:00,42.63,42.64,42.6,42.63,17697.0,42.63,42.64,42.6,42.63,17697.0
2019-11-25 12:45:00,42.63,42.68,42.62,42.68,54350.0,42.63,42.68,42.62,42.68,54350.0
2019-11-25 12:50:00,42.68,42.69,42.65,42.68,36478.0,42.68,42.69,42.65,42.68,36478.0
2019-11-25 12:55:00,42.68,42.69,42.64,42.66,53646.0,42.68,42.69,42.64,42.66,53646.0
2019-11-25 13:00:00,42.67,42.72,42.66,42.71,33249.0,42.67,42.72,42.66,42.71,33249.0
2019-11-25 13:05:00,42.71,42.71,42.69,42.7,18837.0,42.71,42.71,42.69,42.7,18837.0
2019-11-25 13:10:00,42.7,42.71,42.67,42.68,16488.0,42.7,42.71,42.67,42.68,16488.0
2019-11-25 13:15:00,42.67,42.7,42.66,42.7,26131.0,42.67,42.7,42.66,42.7,26131.0
2019-11-25 13:20:00,42.7,42.73,42.69,42.73,26661.0,42.7,42.73,42.69,42.73,26661.0
2019-11-25 13:25:00,42.73,42.79,42.72,42.77,32044.0,42.73,42.79,42.72,42.77,32044.0
2019-11-25 13:30:00,42.76,42.77,42.72,42.73,17395.0,42.76,42.77,42.72,42.73,17395.0
2019-11-25 13:35:00,42.73,42.75,42.71,42.75,29598.0,42.73,42.75,42.71,42.75,29598.0
2019-11-25 13:40:00,42.75,42.75,42.69,42.69,20652.0,42.75,42.75,42.69,42.69,20652.0
2019-11-25 13:45:00,42.7,42.74,42.69,42.71,29251.0,42.7,42.74,42.69,42.71,29251.0
2019-11-25 13:50:00,42.7,42.72,42.68,42.69,15721.0,42.7,42.72,42.68,42.69,15721.0
2019-11-25 13:55:00,42.69,42.7,42.68,42.69,119428.0,42.69,42.7,42.68,42.69,119428.0
2019-11-25 14:00:00,42.69,42.69,42.63,42.67,111485.0,42.69,42.69,42.63,42.67,111485.0
2019-11-25 14:05:00,42.66,42.8,42.66,42.77,50622.0,42.66,42.8,42.66,42.77,50622.0
2019-11-25 14:10:00,42.77,42.78,42.75,42.77,15393.0,42.77,42.78,42.75,42.77,15393.0
2019-11-25 14:15:00,42.77,42.78,42.74,42.75,11214.0,42.77,42.78,42.74,42.75,11214.0
2019-11-25 14:20:00,42.74,42.75,42.73,42.75,16903.0,42.74,42.75,42.73,42.75,16903.0
2019-11-25 14:25:00,42.74,42.76,42.73,42.75,23777.0,42.74,42.76,42.73,42.75,23777.0
2019-11-25 14:30:00,42.75,42.77,42.75,42.77,13925.0,42.75,42.77,42.75,42.77,13925.0
2019-11-25 14:35:00,42.76,42.78,42.75,42.77,36294.0,42.76,42.78,42.75,42.77,36294.0
2019-11-25 14:40:00,42.76,42.78,42.75,42.77,19642.0,42.76,42.78,42.75,42.77,19642.0
2019-11-25 14:45:00,42.77,42.79,42.74,42.76,25850.0,42.77,42.79,42.74,42.76,25850.0
2019-11-25 14:50:00,42.76,42.76,42.74,42.76,49819.0,42.76,42.76,42.74,42.76,49819.0
2019-11-25 14:55:00,42.76,42.76,42.73,42.73,19802.0,42.76,42.76,42.73,42.73,19802.0
2019-11-25 15:00:00,42.74,42.76,42.73,42.76,20132.0,42.74,42.76,42.73,42.76,20132.0
2019-11-25 15:05:00,42.76,42.77,42.75,42.77,26806.0,42.76,42.77,42.75,42.77,26806.0
2019-11-25 15:10:00,42.77,42.8,42.75,42.79,107915.0,42.77,42.8,42.75,42.79,107915.0
2019-11-25 15:15:00,42.79,42.81,42.76,42.79,84452.0,42.79,42.81,42.76,42.79,84452.0
2019-11-25 15:20:00,42.78,42.83,42.78,42.83,30353.0,42.78,42.83,42.78,42.83,30353.0
2019-11-25 15:25:00,42.83,42.86,42.82,42.84,58350.0,42.83,42.86,42.82,42.84,58350.0
2019-11-25 15:30:00,42.85,42.86,42.82,42.84,110305.0,42.85,42.86,42.82,42.84,110305.0
2019-11-25 15:35:00,42.84,42.88,42.84,42.88,99125.0,42.84,42.88,42.84,42.88,99125.0
2019-11-25 15:40:00,42.88,42.88,42.85,42.87,86919.0,42.88,42.88,42.85,42.87,86919.0
2019-11-25 15:45:00,42.87,42.89,42.86,42.87,124080.0,42.87,42.89,42.86,42.87,124080.0
2019-11-25 15:50:00,42.86,42.89,42.84,42.87,169363.0,42.86,42.89,42.84,42.87,169363.0
2019-11-25 15:55:00,42.87,42.89,42.84,42.85,274933.0,42.87,42.89,42.84,42.85,274933.0
2019-11-26 09:30:00,42.86,42.87,42.72,42.85,101179.0,42.86,42.87,42.72,42.85,101179.0
2019-11-26 09:35:00,42.86,42.86,42.75,42.79,45669.0,42.86,42.86,42.75,42.79,45669.0
2019-11-26 09:40:00,42.79,42.85,42.76,42.79,14827.0,42.79,42.85,42.76,42.79,14827.0
2019-11-26 09:45:00,42.79,42.8,42.74,42.77,28618.0,42.79,42.8,42.74,42.77,28618.0
2019-11-26 09:50:00,42.78,42.84,42.74,42.84,22393.0,42.78,42.84,42.74,42.84,22393.0
2019-11-26 09:55:00,42.85,42.88,42.8,42.87,38442.0,42.85,42.88,42.8,42.87,38442.0
2019-11-26 10:00:00,42.86,42.86,42.68,42.68,61537.0,42.86,42.86,42.68,42.68,61537.0
2019-11-26 10:05:00,42.68,42.75,42.65,42.71,17302.0,42.68,42.75,42.65,42.71,17302.0
2019-11-26 10:10:00,42.71,42.77,42.69,42.76,24330.0,42.71,42.77,42.69,42.76,24330.0
2019-11-26 10:15:00,42.77,42.77,42.68,42.7,20742.0,42.77,42.77,42.68,42.7,20742.0
2019-11-26 10:20:00,42.7,42.78,42.7,42.77,14485.0,42.7,42.78,42.7,42.77,14485.0
2019-11-26 10:25:00,42.77,42.78,42.74,42.77,18036.0,42.77,42.78,42.74,42.77,18036.0
2019-11-26 10:30:00,42.77,42.83,42.76,42.8,16002.0,42.77,42.83,42.76,42.8,16002.0
2019-11-26 10:35:00,42.8,42.82,42.77,42.79,59915.0,42.8,42.82,42.77,42.79,59915.0
2019-11-26 10:40:00,42.79,42.79,42.73,42.74,14698.0,42.79,42.79,42.73,42.74,14698.0
2019-11-26 10:45:00,42.74,42.75,42.71,42.75,19610.0,42.74,42.75,42.71,42.75,19610.0
2019-11-26 10:50:00,42.75,42.75,42.68,42.7,24068.0,42.75,42.75,42.68,42.7,24068.0
2019-11-26 10:55:00,42.7,42.72,42.67,42.68,46354.0,42.7,42.72,42.67,42.68,46354.0
2019-11-26 11:00:00,42.68,42.7,42.6,42.7,59306.0,42.68,42.7,42.6,42.7,59306.0
2019-11-26 11:05:00,42.7,42.76,42.7,42.72,32872.0,42.7,42.76,42.7,42.72,32872.0
2019-11-26 11:10:00,42.71,42.73,42.7,42.71,22938.0,42.71,42.73,42.7,42.71,22938.0
2019-11-26 11:15:00,42.71,42.72,42.65,42.66,23276.0,42.71,42.72,42.65,42.66,23276.0
2019-11-26 11:20:00,42.66,42.71,42.65,42.65,29336.0,42.66,42.71,42.65,42.65,29336.0
2019-11-26 11:25:00,42.65,42.66,42.61,42.63,13722.0,42.65,42.66,42.61,42.63,13722.0
2019-11-26 11:30:00,42.63,42.66,42.62,42.65,59036.0,42.63,42.66,42.62,42.65,59036.0
2019-11-26 11:35:00,42.65,42.67,42.61,42.66,22621.0,42.65,42.67,42.61,42.66,22621.0
2019-11-26 11:40:00,42.66,42.69,42.65,42.69,14036.0,42.66,42.69,42.65,42.69,14036.0
2019-11-26 11:45:00,42.69,42.74,42.67,42.71,29242.0,42.69,42.74,42.67,42.71,29242.0
2019-11-26 11:50:00,42.71,42.75,42.7,42.73,24376.0,42.71,42.75,42.7,42.73,24376.0
2019-11-26 11:55:00,42.74,42.75,42.73,42.73,13460.0,42.74,42.75,42.73,42.73,13460.0
2019-11-26 12:00:00,42.73,42.74,42.67,42.69,32860.0,42.73,42.74,42.67,42.69,32860.0
2019-11-26 12:05:00,42.69,42.71,42.68,42.71,8534.0,42.69,42.71,42.68,42.71,8534.0
2019-11-26 12:10:00,42.71,42.76,42.7,42.73,35192.0,42.71,42.76,42.7,42.73,35192.0
2019-11-26 12:15:00,42.74,42.75,42.72,42.74,6555.0,42.74,42.75,42.72,42.74,6555.0
2019-11-26 12:20:00,42.74,42.74,42.73,42.73,9625.0,42.74,42.74,42.73,42.73,9625.0
2019-11-26 12:25:00,42.73,42.74,42.72,42.73,11929.0,42.73,42.74,42.72,42.73,11929.0
2019-11-26 12:30:00,42.73,42.74,42.71,42.71,9090.0,42.73,42.74,42.71,42.71,9090.0
2019-11-26 12:35:00,42.71,42.73,42.69,42.73,14131.0,42.71,42.73,42.69,42.73,14131.0
2019-11-26 12:40:00,42.73,42.73,42.71,42.72,14615.0,42.73,42.73,42.71,42.72,14615.0
2019-11-26 12:45:00,42.72,42.74,42.7,42.73,19023.0,42.72,42.74,42.7,42.73,19023.0
2019-11-26 12:50:00,42.73,42.73,42.69,42.72,16105.0,42.73,42.73,42.69,42.72,16105.0
2019-11-26 12:55:00,42.71,42.72,42.69,42.69,11235.0,42.71,42.72,42.69,42.69,11235.0
2019-11-26 13:00:00,42.69,42.73,42.69,42.71,20084.0,42.69,42.73,42.69,42.71,20084.0
2019-11-26 13:05:00,42.71,42.74,42.69,42.73,32267.0,42.71,42.74,42.69,42.73,32267.0
2019-11-26 13:10:00,42.72,42.73,42.71,42.73,9626.0,42.72,42.73,42.71,42.73,9626.0
2019-11-26 13:15:00,42.72,42.73,42.7,42.72,74022.0,42.72,42.73,42.7,42.72,74022.0
2019-11-26 13:20:00,42.71,42.72,42.69,42.71,15647.0,42.71,42.72,42.69,42.71,15647.0
2019-11-26 13:25:00,42.7,42.72,42.7,42.71,11710.0,42.7,42.72,42.7,42.71,11710.0
2019-11-26 13:30:00,42.71,42.71,42.67,42.67,22161.0,42.71,42.71,42.67,42.67,22161.0
2019-11-26 13:35:00,42.67,42.71,42.67,42.71,9833.0,42.67,42.71,42.67,42.71,9833.0
2019-11-26 13:40:00,42.7,42.71,42.68,42.69,14799.0,42.7,42.71,42.68,42.69,14799.0
2019-11-26 13:45:00,42.69,42.69,42.66,42.67,12264.0,42.69,42.69,42.66,42.67,12264.0
2019-11-26 13:50:00,42.68,42.71,42.67,42.7,10648.0,42.68,42.71,42.67,42.7,10648.0
2019-11-26 13:55:00,42.7,42.71,42.68,42.69,17580.0,42.7,42.71,42.68,42.69,17580.0
2019-11-26 14:00:00,42.7,42.71,42.67,42.69,17577.0,42.7,42.71,42.67,42.69,17577.0
2019-11-26 14:05:00,42.69,42.72,42.69,42.7,9015.0,42.69,42.72,42.69,42.7,9015.0
2019-11-26 14:10:00,42.7,42.73,42.7,42.71,24891.0,42.7,42.73,42.7,42.71,24891.0
2019-11-26 14:15:00,42.71,42.72,42.69,42.69,18324.0,42.71,42.72,42.69,42.69,18324.0
2019-11-26 14:20:00,42.7,42.72,42.68,42.72,25412.0,42.7,42.72,42.68,42.72,25412.0
2019-11-26 14:25:00,42.72,42.74,42.72,42.73,18091.0,42.72,42.74,42.72,42.73,18091.0
2019-11-26 14:30:00,42.73,42.75,42.72,42.73,45130.0,42.73,42.75,42.72,42.73,45130.0
2019-11-26 14:35:00,42.74,42.75,42.73,42.73,15204.0,42.74,42.75,42.73,42.73,15204.0
2019-11-26 14:40:00,42.73,42.74,42.73,42.73,9761.0,42.73,42.74,42.73,42.73,9761.0
2019-11-26 14:45:00,42.73,42.75,42.73,42.74,29079.0,42.73,42.75,42.73,42.74,29079.0
2019-11-26 14:50:00,42.74,42.77,42.73,42.77,31990.0,42.74,42.77,42.73,42.77,31990.0
2019-11-26 14:55:00,42.76,42.78,42.76,42.77,13962.0,42.76,42.78,42.76,42.77,13962.0
2019-11-26 15:00:00,42.77,42.78,42.75,42.76,25495.0,42.77,42.78,42.75,42.76,25495.0
2019-11-26 15:05:00,42.75,42.77,42.71,42.74,37471.0,42.75,42.77,42.71,42.74,37471.0
2019-11-26 15:10:00,42.74,42.75,42.72,42.74,26721.0,42.74,42.75,42.72,42.74,26721.0
2019-11-26 15:15:00,42.73,42.75,42.73,42.74,20515.0,42.73,42.75,42.73,42.74,20515.0
2019-11-26 15:20:00,42.75,42.77,42.74,42.77,21815.0,42.75,42.77,42.74,42.77,21815.0
2019-11-26 15:25:00,42.77,42.79,42.76,42.78,29128.0,42.77,42.79,42.76,42.78,29128.0
2019-11-26 15:30:00,42.77,42.79,42.76,42.79,38165.0,42.77,42.79,42.76,42.79,38165.0
2019-11-26 15:35:00,42.79,42.85,42.78,42.84,120183.0,42.79,42.85,42.78,42.84,120183.0
2019-11-26 15:40:00,42.84,42.84,42.8,42.8,59600.0,42.84,42.84,42.8,42.8,59600.0
2019-11-26 15:45:00,42.8,42.8,42.78,42.8,62893.0,42.8,42.8,42.78,42.8,62893.0
2019-11-26 15:50:00,42.8,42.86,42.79,42.84,119169.0,42.8,42.86,42.79,42.84,119169.0
2019-11-26 15:55:00,42.84,42.88,42.81,42.83,395337.0,42.84,42.88,42.81,42.83,395337.0
2019-11-27 09:30:00,43.0,43.29,42.87,43.23,155185.0,43.0,43.29,42.87,43.23,155185.0
2019-11-27 09:35:00,43.26,43.28,43.09,43.1,50514.0,43.26,43.28,43.09,43.1,50514.0
2019-11-27 09:40:00,43.1,43.14,43.03,43.1,44119.0,43.1,43.14,43.03,43.1,44119.0
2019-11-27 09:45:00,43.09,43.11,43.0,43.0,74078.0,43.09,43.11,43.0,43.0,74078.0
2019-11-27 09:50:00,42.99,43.0,42.92,42.99,33329.0,42.99,43.0,42.92,42.99,33329.0
2019-11-27 09:55:00,42.98,43.01,42.95,42.98,29206.0,42.98,43.01,42.95,42.98,29206.0
2019-11-27 10:00:00,42.97,42.97,42.89,42.97,267799.0,42.97,42.97,42.89,42.97,267799.0
2019-11-27 10:05:00,42.98,43.09,42.96,43.04,50743.0,42.98,43.09,42.96,43.04,50743.0
2019-11-27 10:10:00,43.04,43.06,42.97,43.04,35705.0,43.04,43.06,42.97,43.04,35705.0
2019-11-27 10:15:00,43.04,43.06,43.0,43.01,32548.0,43.04,43.06,43.0,43.01,32548.0
2019-11-27 10:20:00,43.01,43.05,43.0,43.04,12855.0,43.01,43.05,43.0,43.04,12855.0
2019-11-27 10:25:00,43.05,43.05,43.03,43.04,25512.0,43.05,43.05,43.03,43.04,25512.0
2019-11-27 10:30:00,43.04,43.04,42.98,43.0,42625.0,43.04,43.04,42.98,43.0,42625.0
2019-11-27 10:35:00,43.0,43.01,42.95,42.96,32389.0,43.0,43.01,42.95,42.96,32389.0
2019-11-27 10:40:00,42.96,43.01,42.95,43.0,22952.0,42.96,43.01,42.95,43.0,22952.0
2019-11-27 10:45:00,43.0,43.07,42.97,43.05,46827.0,43.0,43.07,42.97,43.05,46827.0
2019-11-27 10:50:00,43.05,43.06,43.02,43.04,30506.0,43.05,43.06,43.02,43.04,30506.0
2019-11-27 10:55:00,43.04,43.14,43.03,43.09,77945.0,43.04,43.14,43.03,43.09,77945.0
2019-11-27 11:00:00,43.1,43.14,43.07,43.09,75457.0,43.1,43.14,43.07,43.09,75457.0
2019-11-27 11:05:00,43.08,43.09,43.05,43.06,70781.0,43.08,43.09,43.05,43.06,70781.0
2019-11-27 11:10:00,43.06,43.2,43.06,43.15,52429.0,43.06,43.2,43.06,43.15,52429.0
2019-11-27 11:15:00,43.15,43.17,43.13,43.16,19324.0,43.15,43.17,43.13,43.16,19324.0
2019-11-27 11:20:00,43.16,43.16,43.11,43.12,32610.0,43.16,43.16,43.11,43.12,32610.0
2019-11-27 11:25:00,43.12,43.13,43.08,43.12,34696.0,43.12,43.13,43.08,43.12,34696.0
2019-11-27 11:30:00,43.13,43.17,43.12,43.14,71145.0,43.13,43.17,43.12,43.14,71145.0
2019-11-27 11:35:00,43.15,43.23,43.14,43.23,11107.0,43.15,43.23,43.14,43.23,11107.0
2019-11-27 11:40:00,43.23,43.26,43.21,43.23,72647.0,43.23,43.26,43.21,43.23,72647.0
2019-11-27 11:45:00,43.22,43.23,43.19,43.2,21942.0,43.22,43.23,43.19,43.2,21942.0
2019-11-27 11:50:00,43.2,43.22,43.19,43.21,17647.0,43.2,43.22,43.19,43.21,17647.0
2019-11-27 11:55:00,43.2,43.24,43.2,43.23,13799.0,43.2,43.24,43.2,43.23,13799.0
2019-11-27 12:00:00,43.23,43.26,43.2,43.21,31002.0,43.23,43.26,43.2,43.21,31002.0
2019-11-27 12:05:00,43.21,43.23,43.17,43.17,13264.0,43.21,43.23,43.17,43.17,13264.0
2019-11-27 12:10:00,43.18,43.21,43.16,43.2,17563.0,43.18,43.21,43.16,43.2,17563.0
2019-11-27 12:15:00,43.2,43.23,43.18,43.22,14086.0,43.2,43.23,43.18,43.22,14086.0
2019-11-27 12:20:00,43.22,43.22,43.19,43.21,10675.0,43.22,43.22,43.19,43.21,10675.0
2019-11-27 12:25:00,43.2,43.25,43.19,43.2,27034.0,43.2,43.25,43.19,43.2,27034.0
2019-11-27 12:30:00,43.2,43.23,43.19,43.22,15322.0,43.2,43.23,43.19,43.22,15322.0
2019-11-27 12:35:00,43.22,43.23,43.22,43.22,10204.0,43.22,43.23,43.22,43.22,10204.0
2019-11-27 12:40:00,43.22,43.22,43.2,43.21,11290.0,43.22,43.22,43.2,43.21,11290.0
2019-11-27 12:45:00,43.22,43.22,43.2,43.21,9921.0,43.22,43.22,43.2,43.21,9921.0
2019-11-27 12:50:00,43.21,43.24,43.21,43.24,19506.0,43.21,43.24,43.21,43.24,19506.0
2019-11-27 12:55:00,43.24,43.26,43.23,43.26,14681.0,43.24,43.26,43.23,43.26,14681.0
2019-11-27 13:00:00,43.25,43.28,43.22,43.27,18415.0,43.25,43.28,43.22,43.27,18415.0
2019-11-27 13:05:00,43.27,43.29,43.26,43.28,14687.0,43.27,43.29,43.26,43.28,14687.0
2019-11-27 13:10:00,43.28,43.29,43.25,43.28,18969.0,43.28,43.29,43.25,43.28,18969.0
2019-11-27 13:15:00,43.29,43.3,43.26,43.28,17015.0,43.29,43.3,43.26,43.28,17015.0
2019-11-27 13:20:00,43.28,43.3,43.27,43.29,12888.0,43.28,43.3,43.27,43.29,12888.0
2019-11-27 13:25:00,43.29,43.32,43.28,43.31,16021.0,43.29,43.32,43.28,43.31,16021.0
2019-11-27 13:30:00,43.31,43.33,43.3,43.3,19107.0,43.31,43.33,43.3,43.3,19107.0
2019-11-27 13:35:00,43.3,43.32,43.27,43.27,28112.0,43.3,43.32,43.27,43.27,28112.0
2019-11-27 13:40:00,43.27,43.3,43.26,43.3,21071.0,43.27,43.3,43.26,43.3,21071.0
2019-11-27 13:45:00,43.3,43.31,43.27,43.28,27036.0,43.3,43.31,43.27,43.28,27036.0
2019-11-27 13:50:00,43.28,43.31,43.28,43.29,12970.0,43.28,43.31,43.28,43.29,12970.0
2019-11-27 13:55:00,43.29,43.29,43.26,43.26,18279.0,43.29,43.29,43.26,43.26,18279.0
2019-11-27 14:00:00,43.25,43.26,43.23,43.24,7308.0,43.25,43.26,43.23,43.24,7308.0
2019-11-27 14:05:00,43.25,43.27,43.24,43.24,14641.0,43.25,43.27,43.24,43.24,14641.0
2019-11-27 14:10:00,43.24,43.28,43.24,43.28,12031.0,43.24,43.28,43.24,43.28,12031.0
2019-11-27 14:15:00,43.27,43.29,43.26,43.28,7802.0,43.27,43.29,43.26,43.28,7802.0
2019-11-27 14:20:00,43.29,43.33,43.28,43.32,18698.0,43.29,43.33,43.28,43.32,18698.0
2019-11-27 14:25:00,43.31,43.32,43.28,43.3,12712.0,43.31,43.32,43.28,43.3,12712.0
2019-11-27 14:30:00,43.3,43.31,43.26,43.27,30759.0,43.3,43.31,43.26,43.27,30759.0
2019-11-27 14:35:00,43.26,43.27,43.24,43.24,15592.0,43.26,43.27,43.24,43.24,15592.0
2019-11-27 14:40:00,43.25,43.28,43.24,43.28,9614.0,43.25,43.28,43.24,43.28,9614.0
2019-11-27 14:45:00,43.27,43.28,43.25,43.26,25747.0,43.27,43.28,43.25,43.26,25747.0
2019-11-27 14:50:00,43.26,43.26,43.22,43.23,15925.0,43.26,43.26,43.22,43.23,15925.0
2019-11-27 14:55:00,43.24,43.24,43.21,43.21,11828.0,43.24,43.24,43.21,43.21,11828.0
2019-11-27 15:00:00,43.22,43.26,43.21,43.23,102375.0,43.22,43.26,43.21,43.23,102375.0
2019-11-27 15:05:00,43.23,43.24,43.19,43.2,21502.0,43.23,43.24,43.19,43.2,21502.0
2019-11-27 15:10:00,43.19,43.23,43.19,43.22,15258.0,43.19,43.23,43.19,43.22,15258.0
2019-11-27 15:15:00,43.22,43.23,43.21,43.22,9617.0,43.22,43.23,43.21,43.22,9617.0
2019-11-27 15:20:00,43.21,43.24,43.2,43.21,26986.0,43.21,43.24,43.2,43.21,26986.0
2019-11-27 15:25:00,43.22,43.23,43.2,43.22,24035.0,43.22,43.23,43.2,43.22,24035.0
2019-11-27 15:30:00,43.21,43.23,43.2,43.21,21318.0,43.21,43.23,43.2,43.21,21318.0
2019-11-27 15:35:00,43.22,43.22,43.19,43.19,33724.0,43.22,43.22,43.19,43.19,33724.0
2019-11-27 15:40:00,43.2,43.22,43.19,43.21,38037.0,43.2,43.22,43.19,43.21,38037.0
2019-11-27 15:45:00,43.2,43.22,43.19,43.21,59669.0,43.2,43.22,43.19,43.21,59669.0
2019-11-27 15:50:00,43.2,43.24,43.19,43.23,103711.0,43.2,43.24,43.19,43.23,103711.0
2019-11-27 15:55:00,43.22,43.23,43.19,43.2,186533.0,43.22,43.23,43.19,43.2,186533.0
2019-11-29 09:30:00,43.15,43.19,43.09,43.14,77180.0,43.15,43.19,43.09,43.14,77180.0
2019-11-29 09:35:00,43.15,43.19,43.06,43.13,46546.0,43.15,43.19,43.06,43.13,46546.0
2019-11-29 09:40:00,43.12,43.16,42.97,42.97,16480.0,43.12,43.16,42.97,42.97,16480.0
2019-11-29 09:45:00,42.99,43.03,42.95,42.98,19038.0,42.99,43.03,42.95,42.98,19038.0
2019-11-29 09:50:00,42.98,43.08,42.98,43.08,24146.0,42.98,43.08,42.98,43.08,24146.0
2019-11-29 09:55:00,43.07,43.08,43.02,43.03,11919.0,43.07,43.08,43.02,43.03,11919.0
2019-11-29 10:00:00,43.02,43.05,42.99,43.05,13354.0,43.02,43.05,42.99,43.05,13354.0
2019-11-29 10:05:00,43.05,43.07,43.04,43.04,18122.0,43.05,43.07,43.04,43.04,18122.0
2019-11-29 10:10:00,43.04,43.06,43.01,43.02,11971.0,43.04,43.06,43.01,43.02,11971.0
2019-11-29 10:15:00,43.02,43.04,42.99,43.0,39172.0,43.02,43.04,42.99,43.0,39172.0
2019-11-29 10:20:00,42.99,42.99,42.93,42.94,22827.0,42.99,42.99,42.93,42.94,22827.0
2019-11-29 10:25:00,42.93,42.94,42.9,42.91,11717.0,42.93,42.94,42.9,42.91,11717.0
2019-11-29 10:30:00,42.92,42.95,42.9,42.93,16861.0,42.92,42.95,42.9,42.93,16861.0
2019-11-29 10:35:00,42.93,43.0,42.92,42.99,13784.0,42.93,43.0,42.92,42.99,13784.0
2019-11-29 10:40:00,42.99,42.99,42.93,42.94,17101.0,42.99,42.99,42.93,42.94,17101.0
2019-11-29 10:45:00,42.95,42.99,42.94,42.96,20578.0,42.95,42.99,42.94,42.96,20578.0
2019-11-29 10:50:00,42.97,42.98,42.94,42.94,13906.0,42.97,42.98,42.94,42.94,13906.0
2019-11-29 10:55:00,42.94,42.96,42.92,42.92,13017.0,42.94,42.96,42.92,42.92,13017.0
2019-11-29 11:00:00,42.91,42.92,42.87,42.87,11580.0,42.91,42.92,42.87,42.87,11580.0
2019-11-29 11:05:00,42.87,42.92,42.87,42.91,10843.0,42.87,42.92,42.87,42.91,10843.0
2019-11-29 11:10:00,42.92,42.96,42.92,42.93,14846.0,42.92,42.96,42.92,42.93,14846.0
2019-11-29 11:15:00,42.93,42.98,42.93,42.97,27207.0,42.93,42.98,42.93,42.97,27207.0
2019-11-29 11:20:00,42.98,42.99,42.96,42.96,12320.0,42.98,42.99,42.96,42.96,12320.0
2019-11-29 11:25:00,42.96,42.98,42.96,42.96,12313.0,42.96,42.98,42.96,42.96,12313.0
2019-11-29 11:30:00,42.96,42.96,42.93,42.93,11259.0,42.96,42.96,42.93,42.93,11259.0
2019-11-29 11:35:00,42.93,42.94,42.91,42.93,20552.0,42.93,42.94,42.91,42.93,20552.0
2019-11-29 11:40:00,42.93,42.93,42.89,42.9,8922.0,42.93,42.93,42.89,42.9,8922.0
2019-11-29 11:45:00,42.9,42.92,42.87,42.9,26349.0,42.9,42.92,42.87,42.9,26349.0
2019-11-29 11:50:00,42.9,42.92,42.87,42.91,22643.0,42.9,42.92,42.87,42.91,22643.0
2019-11-29 11:55:00,42.91,42.92,42.89,42.9,17970.0,42.91,42.92,42.89,42.9,17970.0
2019-11-29 12:00:00,42.9,42.92,42.9,42.91,24334.0,42.9,42.92,42.9,42.91,24334.0
2019-11-29 12:05:00,42.91,42.94,42.9,42.94,24724.0,42.91,42.94,42.9,42.94,24724.0
2019-11-29 12:10:00,42.93,42.94,42.89,42.91,23919.0,42.93,42.94,42.89,42.91,23919.0
2019-11-29 12:15:00,42.91,42.98,42.9,42.97,60909.0,42.91,42.98,42.9,42.97,60909.0
2019-11-29 12:20:00,42.96,43.05,42.95,43.05,46233.0,42.96,43.05,42.95,43.05,46233.0
2019-11-29 12:25:00,43.05,43.12,43.04,43.12,51645.0,43.05,43.12,43.04,43.12,51645.0
2019-11-29 12:30:00,43.12,43.18,43.12,43.17,67604.0,43.12,43.18,43.12,43.17,67604.0
2019-11-29 12:35:00,43.18,43.26,43.17,43.23,82145.0,43.18,43.26,43.17,43.23,82145.0
2019-11-29 12:40:00,43.23,43.29,43.23,43.28,56310.0,43.23,43.29,43.23,43.28,56310.0
2019-11-29 12:45:00,43.29,43.34,43.27,43.33,72797.0,43.29,43.34,43.27,43.33,72797.0
2019-11-29 12:50:00,43.33,43.33,43.27,43.33,137811.0,43.33,43.33,43.27,43.33,137811.0
2019-11-29 12:55:00,43.33,43.35,43.25,43.26,316325.0,43.33,43.35,43.25,43.26,316325.0
2019-12-02 09:30:00,43.33,43.4,43.05,43.2,106224.0,43.33,43.4,43.05,43.2,106224.0
2019-12-02 09:35:00,43.19,43.24,43.11,43.23,36983.0,43.19,43.24,43.11,43.23,36983.0
2019-12-02 09:40:00,43.23,43.23,43.09,43.1,31579.0,43.23,43.23,43.09,43.1,31579.0
2019-12-02 09:45:00,43.09,43.16,43.05,43.07,53983.0,43.09,43.16,43.05,43.07,53983.0
2019-12-02 09:50:00,43.07,43.07,42.95,42.95,24908.0,43.07,43.07,42.95,42.95,24908.0
2019-12-02 09:55:00,42.95,43.0,42.9,42.93,18895.0,42.95,43.0,42.9,42.93,18895.0
2019-12-02 10:00:00,42.92,42.96,42.81,42.84,97934.0,42.92,42.96,42.81,42.84,97934.0
2019-12-02 10:05:00,42.84,42.84,42.78,42.8,36527.0,42.84,42.84,42.78,42.8,36527.0
2019-12-02 10:10:00,42.8,42.96,42.79,42.91,60305.0,42.8,42.96,42.79,42.91,60305.0
2019-12-02 10:15:00,42.91,42.91,42.82,42.82,29671.0,42.91,42.91,42.82,42.82,29671.0
2019-12-02 10:20:00,42.82,42.85,42.79,42.8,22737.0,42.82,42.85,42.79,42.8,22737.0
2019-12-02 10:25:00,42.8,42.83,42.77,42.82,28390.0,42.8,42.83,42.77,42.82,28390.0
2019-12-02 10:30:00,42.82,42.83,42.77,42.83,48612.0,42.82,42.83,42.77,42.83,48612.0
2019-12-02 10:35:00,42.84,42.84,42.7,42.79,74425.0,42.84,42.84,42.7,42.79,74425.0
2019-12-02 10:40:00,42.8,42.88,42.78,42.85,32563.0,42.8,42.88,42.78,42.85,32563.0
2019-12-02 10:45:00,42.84,42.84,42.74,42.8,35163.0,42.84,42.84,42.74,42.8,35163.0
2019-12-02 10:50:00,42.79,42.79,42.68,42.72,47694.0,42.79,42.79,42.68,42.72,47694.0
2019-12-02 10:55:00,42.72,42.75,42.6,42.62,84947.0,42.72,42.75,42.6,42.62,84947.0
2019-12-02 11:00:00,42.62,42.65,42.5,42.5,58708.0,42.62,42.65,42.5,42.5,58708.0
2019-12-02 11:05:00,42.51,42.58,42.49,42.54,43719.0,42.51,42.58,42.49,42.54,43719.0
2019-12-02 11:10:00,42.54,42.54,42.44,42.47,43604.0,42.54,42.54,42.44,42.47,43604.0
2019-12-02 11:15:00,42.47,42.5,42.43,42.5,37075.0,42.47,42.5,42.43,42.5,37075.0
2019-12-02 11:20:00,42.5,42.55,42.49,42.51,61309.0,42.5,42.55,42.49,42.51,61309.0
2019-12-02 11:25:00,42.51,42.54,42.46,42.47,43954.0,42.51,42.54,42.46,42.47,43954.0
2019-12-02 11:30:00,42.46,42.46,42.35,42.4,47190.0,42.46,42.46,42.35,42.4,47190.0
2019-12-02 11:35:00,42.4,42.57,42.37,42.56,42109.0,42.4,42.57,42.37,42.56,42109.0
2019-12-02 11:40:00,42.57,42.61,42.52,42.59,26191.0,42.57,42.61,42.52,42.59,26191.0
2019-12-02 11:45:00,42.59,42.64,42.57,42.63,39073.0,42.59,42.64,42.57,42.63,39073.0
2019-12-02 11:50:00,42.64,42.69,42.63,42.69,39464.0,42.64,42.69,42.63,42.69,39464.0
2019-12-02 11:55:00,42.68,42.68,42.62,42.63,23979.0,42.68,42.68,42.62,42.63,23979.0
2019-12-02 12:00:00,42.62,42.69,42.62,42.68,32167.0,42.62,42.69,42.62,42.68,32167.0
2019-12-02 12:05:00,42.68,42.74,42.65,42.73,37657.0,42.68,42.74,42.65,42.73,37657.0
2019-12-02 12:10:00,42.73,42.76,42.71,42.74,23853.0,42.73,42.76,42.71,42.74,23853.0
2019-12-02 12:15:00,42.75,42.75,42.7,42.72,18210.0,42.75,42.75,42.7,42.72,18210.0
2019-12-02 12:20:00,42.71,42.76,42.67,42.75,52623.0,42.71,42.76,42.67,42.75,52623.0
2019-12-02 12:25:00,42.75,42.8,42.69,42.78,62212.0,42.75,42.8,42.69,42.78,62212.0
2019-12-02 12:30:00,42.77,42.78,42.7,42.71,23819.0,42.77,42.78,42.7,42.71,23819.0
2019-12-02 12:35:00,42.7,42.74,42.7,42.74,27348.0,42.7,42.74,42.7,42.74,27348.0
2019-12-02 12:40:00,42.73,42.78,42.72,42.77,19518.0,42.73,42.78,42.72,42.77,19518.0
2019-12-02 12:45:00,42.76,42.78,42.73,42.74,20184.0,42.76,42.78,42.73,42.74,20184.0
2019-12-02 12:50:00,42.73,42.77,42.72,42.77,25578.0,42.73,42.77,42.72,42.77,25578.0
2019-12-02 12:55:00,42.77,42.8,42.75,42.76,36566.0,42.77,42.8,42.75,42.76,36566.0
2019-12-02 13:00:00,42.75,42.78,42.74,42.77,28684.0,42.75,42.78,42.74,42.77,28684.0
2019-12-02 13:05:00,42.76,42.81,42.76,42.79,49765.0,42.76,42.81,42.76,42.79,49765.0
2019-12-02 13:10:00,42.8,42.8,42.77,42.79,35477.0,42.8,42.8,42.77,42.79,35477.0
2019-12-02 13:15:00,42.8,42.8,42.76,42.77,38978.0,42.8,42.8,42.76,42.77,38978.0
2019-12-02 13:20:00,42.77,42.78,42.74,42.74,22832.0,42.77,42.78,42.74,42.74,22832.0
2019-12-02 13:25:00,42.74,42.78,42.74,42.76,36825.0,42.74,42.78,42.74,42.76,36825.0
2019-12-02 13:30:00,42.76,42.77,42.72,42.74,41608.0,42.76,42.77,42.72,42.74,41608.0
2019-12-02 13:35:00,42.75,42.76,42.73,42.75,25051.0,42.75,42.76,42.73,42.75,25051.0
2019-12-02 13:40:00,42.74,42.76,42.73,42.74,26672.0,42.74,42.76,42.73,42.74,26672.0
2019-12-02 13:45:00,42.74,42.78,42.74,42.78,36522.0,42.74,42.78,42.74,42.78,36522.0
2019-12-02 13:50:00,42.77,42.8,42.77,42.8,83383.0,42.77,42.8,42.77,42.8,83383.0
2019-12-02 13:55:00,42.8,42.81,42.78,42.79,42134.0,42.8,42.81,42.78,42.79,42134.0
2019-12-02 14:00:00,42.79,42.81,42.77,42.79,40952.0,42.79,42.81,42.77,42.79,40952.0
2019-12-02 14:05:00,42.79,42.8,42.78,42.8,26696.0,42.79,42.8,42.78,42.8,26696.0
2019-12-02 14:10:00,42.8,42.82,42.79,42.82,42899.0,42.8,42.82,42.79,42.82,42899.0
2019-12-02 14:15:00,42.82,42.85,42.8,42.83,35621.0,42.82,42.85,42.8,42.83,35621.0
2019-12-02 14:20:00,42.84,42.89,42.82,42.87,65105.0,42.84,42.89,42.82,42.87,65105.0
2019-12-02 14:25:00,42.88,42.88,42.83,42.87,30908.0,42.88,42.88,42.83,42.87,30908.0
2019-12-02 14:30:00,42.87,42.88,42.85,42.85,21285.0,42.87,42.88,42.85,42.85,21285.0
2019-12-02 14:35:00,42.86,42.86,42.79,42.79,32317.0,42.86,42.86,42.79,42.79,32317.0
2019-12-02 14:40:00,42.8,42.82,42.76,42.82,48179.0,42.8,42.82,42.76,42.82,48179.0
2019-12-02 14:45:00,42.82,42.85,42.8,42.83,23371.0,42.82,42.85,42.8,42.83,23371.0
2019-12-02 14:50:00,42.83,42.83,42.8,42.8,28066.0,42.83,42.83,42.8,42.8,28066.0
2019-12-02 14:55:00,42.8,42.83,42.8,42.8,23443.0,42.8,42.83,42.8,42.8,23443.0
2019-12-02 15:00:00,42.81,42.83,42.76,42.78,56675.0,42.81,42.83,42.76,42.78,56675.0
2019-12-02 15:05:00,42.79,42.79,42.74,42.76,37605.0,42.79,42.79,42.74,42.76,37605.0
2019-12-02 15:10:00,42.76,42.76,42.73,42.75,22144.0,42.76,42.76,42.73,42.75,22144.0
2019-12-02 15:15:00,42.74,42.79,42.73,42.78,32198.0,42.74,42.79,42.73,42.78,32198.0
2019-12-02 15:20:00,42.78,42.78,42.72,42.74,29881.0,42.78,42.78,42.72,42.74,29881.0
2019-12-02 15:25:00,42.75,42.76,42.72,42.73,33778.0,42.75,42.76,42.72,42.73,33778.0
2019-12-02 15:30:00,42.73,42.75,42.71,42.75,54890.0,42.73,42.75,42.71,42.75,54890.0
2019-12-02 15:35:00,42.75,42.8,42.74,42.78,47801.0,42.75,42.8,42.74,42.78,47801.0
2019-12-02 15:40:00,42.78,42.8,42.76,42.8,56366.0,42.78,42.8,42.76,42.8,56366.0
2019-12-02 15:45:00,42.79,42.8,42.76,42.77,65513.0,42.79,42.8,42.76,42.77,65513.0
2019-12-02 15:50:00,42.77,42.8,42.72,42.77,128072.0,42.77,42.8,42.72,42.77,128072.0
2019-12-02 15:55:00,42.77,42.79,42.7,42.74,423772.0,42.77,42.79,42.7,42.74,423772.0
2019-12-03 09:30:00,42.31,42.42,42.22,42.41,93684.0,42.31,42.42,42.22,42.41,93684.0
2019-12-03 09:35:00,42.42,42.57,42.42,42.47,40420.0,42.42,42.57,42.42,42.47,40420.0
2019-12-03 09:40:00,42.46,42.61,42.45,42.51,31992.0,42.46,42.61,42.45,42.51,31992.0
2019-12-03 09:45:00,42.5,42.56,42.41,42.44,59801.0,42.5,42.56,42.41,42.44,59801.0
2019-12-03 09:50:00,42.42,42.52,42.39,42.52,43628.0,42.42,42.52,42.39,42.52,43628.0
2019-12-03 09:55:00,42.51,42.53,42.44,42.47,28522.0,42.51,42.53,42.44,42.47,28522.0
2019-12-03 10:00:00,42.46,42.49,42.37,42.37,35517.0,42.46,42.49,42.37,42.37,35517.0
2019-12-03 10:05:00,42.38,42.39,42.32,42.32,27784.0,42.38,42.39,42.32,42.32,27784.0
2019-12-03 10:10:00,42.33,42.42,42.3,42.4,31104.0,42.33,42.42,42.3,42.4,31104.0
2019-12-03 10:15:00,42.4,42.56,42.38,42.54,33393.0,42.4,42.56,42.38,42.54,33393.0
2019-12-03 10:20:00,42.55,42.55,42.46,42.46,15176.0,42.55,42.55,42.46,42.46,15176.0
2019-12-03 10:25:00,42.46,42.47,42.4,42.46,16971.0,42.46,42.47,42.4,42.46,16971.0
2019-12-03 10:30:00,42.46,42.6,42.45,42.6,29179.0,42.46,42.6,42.45,42.6,29179.0
2019-12-03 10:35:00,42.58,42.61,42.48,42.61,63542.0,42.58,42.61,42.48,42.61,63542.0
2019-12-03 10:40:00,42.61,42.75,42.58,42.75,56415.0,42.61,42.75,42.58,42.75,56415.0
2019-12-03 10:45:00,42.75,42.79,42.62,42.63,52266.0,42.75,42.79,42.62,42.63,52266.0
2019-12-03 10:50:00,42.63,42.68,42.61,42.66,31190.0,42.63,42.68,42.61,42.66,31190.0
2019-12-03 10:55:00,42.66,42.67,42.59,42.59,66178.0,42.66,42.67,42.59,42.59,66178.0
2019-12-03 11:00:00,42.59,42.61,42.47,42.48,22371.0,42.59,42.61,42.47,42.48,22371.0
2019-12-03 11:05:00,42.48,42.54,42.45,42.54,21687.0,42.48,42.54,42.45,42.54,21687.0
2019-12-03 11:10:00,42.54,42.61,42.53,42.58,16170.0,42.54,42.61,42.53,42.58,16170.0
2019-12-03 11:15:00,42.59,42.6,42.55,42.58,63436.0,42.59,42.6,42.55,42.58,63436.0
2019-12-03 11:20:00,42.59,42.59,42.53,42.58,20593.0,42.59,42.59,42.53,42.58,20593.0
2019-12-03 11:25:00,42.57,42.59,42.5,42.52,21069.0,42.57,42.59,42.5,42.52,21069.0
2019-12-03 11:30:00,42.52,42.53,42.47,42.49,27499.0,42.52,42.53,42.47,42.49,27499.0
2019-12-03 11:35:00,42.5,42.59,42.48,42.57,17310.0,42.5,42.59,42.48,42.57,17310.0
2019-12-03 11:40:00,42.58,42.61,42.55,42.56,16533.0,42.58,42.61,42.55,42.56,16533.0
2019-12-03 11:45:00,42.56,42.62,42.55,42.56,31425.0,42.56,42.62,42.55,42.56,31425.0
2019-12-03 11:50:00,42.57,42.58,42.52,42.54,45752.0,42.57,42.58,42.52,42.54,45752.0
2019-12-03 11:55:00,42.54,42.61,42.53,42.6,9774.0,42.54,42.61,42.53,42.6,9774.0
2019-12-03 12:00:00,42.61,42.61,42.51,42.51,24363.0,42.61,42.61,42.51,42.51,24363.0
2019-12-03 12:05:00,42.51,42.55,42.5,42.53,14984.0,42.51,42.55,42.5,42.53,14984.0
2019-12-03 12:10:00,42.54,42.55,42.51,42.52,7866.0,42.54,42.55,42.51,42.52,7866.0
2019-12-03 12:15:00,42.52,42.58,42.5,42.56,19834.0,42.52,42.58,42.5,42.56,19834.0
2019-12-03 12:20:00,42.56,42.59,42.55,42.57,8678.0,42.56,42.59,42.55,42.57,8678.0
2019-12-03 12:25:00,42.58,42.59,42.56,42.58,17149.0,42.58,42.59,42.56,42.58,17149.0
2019-12-03 12:30:00,42.59,42.61,42.57,42.59,16488.0,42.59,42.61,42.57,42.59,16488.0
2019-12-03 12:35:00,42.6,42.61,42.59,42.6,5524.0,42.6,42.61,42.59,42.6,5524.0
2019-12-03 12:40:00,42.61,42.62,42.58,42.59,14521.0,42.61,42.62,42.58,42.59,14521.0
2019-12-03 12:45:00,42.59,42.63,42.58,42.61,17372.0,42.59,42.63,42.58,42.61,17372.0
2019-12-03 12:50:00,42.61,42.63,42.6,42.61,12139.0,42.61,42.63,42.6,42.61,12139.0
2019-12-03 12:55:00,42.62,42.65,42.61,42.65,8779.0,42.62,42.65,42.61,42.65,8779.0
2019-12-03 13:00:00,42.64,42.67,42.6,42.65,61343.0,42.64,42.67,42.6,42.65,61343.0
2019-12-03 13:05:00,42.65,42.65,42.59,42.59,8724.0,42.65,42.65,42.59,42.59,8724.0
2019-12-03 13:10:00,42.6,42.62,42.59,42.62,6609.0,42.6,42.62,42.59,42.62,6609.0
2019-12-03 13:15:00,42.61,42.65,42.61,42.64,17587.0,42.61,42.65,42.61,42.64,17587.0
2019-12-03 13:20:00,42.63,42.64,42.6,42.62,15422.0,42.63,42.64,42.6,42.62,15422.0
2019-12-03 13:25:00,42.61,42.65,42.6,42.64,9282.0,42.61,42.65,42.6,42.64,9282.0
2019-12-03 13:30:00,42.64,42.68,42.62,42.67,13892.0,42.64,42.68,42.62,42.67,13892.0
2019-12-03 13:35:00,42.67,42.73,42.66,42.73,26240.0,42.67,42.73,42.66,42.73,26240.0
2019-12-03 13:40:00,42.73,42.74,42.68,42.71,37308.0,42.73,42.74,42.68,42.71,37308.0
2019-12-03 13:45:00,42.71,42.73,42.7,42.71,17802.0,42.71,42.73,42.7,42.71,17802.0
2019-12-03 13:50:00,42.71,42.73,42.7,42.72,15171.0,42.71,42.73,42.7,42.72,15171.0
2019-12-03 13:55:00,42.71,42.72,42.7,42.71,8952.0,42.71,42.72,42.7,42.71,8952.0
2019-12-03 14:00:00,42.71,42.73,42.7,42.71,10815.0,42.71,42.73,42.7,42.71,10815.0
2019-12-03 14:05:00,42.71,42.72,42.68,42.69,40041.0,42.71,42.72,42.68,42.69,40041.0
2019-12-03 14:10:00,42.69,42.7,42.64,42.64,13600.0,42.69,42.7,42.64,42.64,13600.0
2019-12-03 14:15:00,42.64,42.65,42.55,42.55,15599.0,42.64,42.65,42.55,42.55,15599.0
2019-12-03 14:20:00,42.55,42.58,42.5,42.54,44789.0,42.55,42.58,42.5,42.54,44789.0
2019-12-03 14:25:00,42.54,42.57,42.53,42.55,13145.0,42.54,42.57,42.53,42.55,13145.0
2019-12-03 14:30:00,42.54,42.54,42.49,42.5,26697.0,42.54,42.54,42.49,42.5,26697.0
2019-12-03 14:35:00,42.49,42.54,42.49,42.51,31333.0,42.49,42.54,42.49,42.51,31333.0
2019-12-03 14:40:00,42.51,42.55,42.5,42.53,19217.0,42.51,42.55,42.5,42.53,19217.0
2019-12-03 14:45:00,42.54,42.56,42.52,42.54,15365.0,42.54,42.56,42.52,42.54,15365.0
2019-12-03 14:50:00,42.54,42.55,42.49,42.5,27989.0,42.54,42.55,42.49,42.5,27989.0
2019-12-03 14:55:00,42.5,42.52,42.48,42.5,34387.0,42.5,42.52,42.48,42.5,34387.0
2019-12-03 15:00:00,42.49,42.54,42.49,42.49,41819.0,42.49,42.54,42.49,42.49,41819.0
2019-12-03 15:05:00,42.49,42.52,42.47,42.48,49603.0,42.49,42.52,42.47,42.48,49603.0
2019-12-03 15:10:00,42.47,42.52,42.45,42.52,62664.0,42.47,42.52,42.45,42.52,62664.0
2019-12-03 15:15:00,42.52,42.56,42.52,42.55,22799.0,42.52,42.56,42.52,42.55,22799.0
2019-12-03 15:20:00,42.55,42.63,42.55,42.62,26491.0,42.55,42.63,42.55,42.62,26491.0
2019-12-03 15:25:00,42.62,42.68,42.62,42.67,17110.0,42.62,42.68,42.62,42.67,17110.0
2019-12-03 15:30:00,42.67,42.7,42.63,42.65,28091.0,42.67,42.7,42.63,42.65,28091.0
2019-12-03 15:35:00,42.66,42.66,42.61,42.63,52213.0,42.66,42.66,42.61,42.63,52213.0
2019-12-03 15:40:00,42.63,42.64,42.59,42.63,29964.0,42.63,42.64,42.59,42.63,29964.0
2019-12-03 15:45:00,42.63,42.66,42.6,42.64,40068.0,42.63,42.66,42.6,42.64,40068.0
2019-12-03 15:50:00,42.64,42.68,42.62,42.68,83069.0,42.64,42.68,42.62,42.68,83069.0
2019-12-03 15:55:00,42.67,42.68,42.61,42.62,167444.0,42.67,42.68,42.61,42.62,167444.0
2019-12-04 09:30:00,42.82,42.91,42.71,42.9,149514.0,42.82,42.91,42.71,42.9,149514.0
2019-12-04 09:35:00,42.9,42.92,42.8,42.85,32474.0,42.9,42.92,42.8,42.85,32474.0
2019-12-04 09:40:00,42.88,42.88,42.76,42.86,32769.0,42.88,42.88,42.76,42.86,32769.0
2019-12-04 09:45:00,42.86,42.94,42.86,42.89,29287.0,42.86,42.94,42.86,42.89,29287.0
2019-12-04 09:50:00,42.89,43.04,42.88,43.03,20066.0,42.89,43.04,42.88,43.03,20066.0
2019-12-04 09:55:00,43.03,43.03,42.91,42.94,36920.0,43.03,43.03,42.91,42.94,36920.0
2019-12-04 10:00:00,42.92,43.01,42.92,42.96,17486.0,42.92,43.01,42.92,42.96,17486.0
2019-12-04 10:05:00,42.96,42.97,42.89,42.89,16047.0,42.96,42.97,42.89,42.89,16047.0
2019-12-04 10:10:00,42.88,42.91,42.84,42.87,19904.0,42.88,42.91,42.84,42.87,19904.0
2019-12-04 10:15:00,42.87,42.87,42.76,42.81,40748.0,42.87,42.87,42.76,42.81,40748.0
2019-12-04 10:20:00,42.8,42.84,42.79,42.82,13103.0,42.8,42.84,42.79,42.82,13103.0
2019-12-04 10:25:00,42.81,42.81,42.71,42.75,12616.0,42.81,42.81,42.71,42.75,12616.0
2019-12-04 10:30:00,42.75,42.88,42.74,42.85,30525.0,42.75,42.88,42.74,42.85,30525.0
2019-12-04 10:35:00,42.84,42.87,42.81,42.84,19463.0,42.84,42.87,42.81,42.84,19463.0
2019-12-04 10:40:00,42.85,42.91,42.85,42.91,23724.0,42.85,42.91,42.85,42.91,23724.0
2019-12-04 10:45:00,42.91,43.06,42.9,43.03,100185.0,42.91,43.06,42.9,43.03,100185.0
2019-12-04 10:50:00,43.02,43.04,42.98,42.98,21572.0,43.02,43.04,42.98,42.98,21572.0
2019-12-04 10:55:00,42.99,43.02,42.94,42.97,28999.0,42.99,43.02,42.94,42.97,28999.0
2019-12-04 11:00:00,42.96,42.99,42.93,42.98,29409.0,42.96,42.99,42.93,42.98,29409.0
2019-12-04 11:05:00,42.98,43.0,42.92,42.94,24372.0,42.98,43.0,42.92,42.94,24372.0
2019-12-04 11:10:00,42.91,42.91,42.84,42.88,17756.0,42.91,42.91,42.84,42.88,17756.0
2019-12-04 11:15:00,42.88,42.9,42.82,42.89,21609.0,42.88,42.9,42.82,42.89,21609.0
2019-12-04 11:20:00,42.89,42.94,42.89,42.93,11365.0,42.89,42.94,42.89,42.93,11365.0
2019-12-04 11:25:00,42.93,42.98,42.92,42.94,63883.0,42.93,42.98,42.92,42.94,63883.0
2019-12-04 11:30:00,42.93,42.98,42.92,42.95,20369.0,42.93,42.98,42.92,42.95,20369.0
2019-12-04 11:35:00,42.96,42.99,42.94,42.97,21459.0,42.96,42.99,42.94,42.97,21459.0
2019-12-04 11:40:00,42.97,42.99,42.93,42.93,27095.0,42.97,42.99,42.93,42.93,27095.0
2019-12-04 11:45:00,42.93,42.94,42.91,42.92,21741.0,42.93,42.94,42.91,42.92,21741.0
2019-12-04 11:50:00,42.92,42.94,42.89,42.94,19146.0,42.92,42.94,42.89,42.94,19146.0
2019-12-04 11:55:00,42.95,42.95,42.87,42.88,18204.0,42.95,42.95,42.87,42.88,18204.0
2019-12-04 12:00:00,42.89,42.92,42.85,42.91,16297.0,42.89,42.92,42.85,42.91,16297.0
2019-12-04 12:05:00,42.91,42.95,42.91,42.92,18090.0,42.91,42.95,42.91,42.92,18090.0
2019-12-04 12:10:00,42.92,42.93,42.9,42.91,9879.0,42.92,42.93,42.9,42.91,9879.0
2019-12-04 12:15:00,42.91,42.93,42.88,42.91,18550.0,42.91,42.93,42.88,42.91,18550.0
2019-12-04 12:20:00,42.91,42.93,42.89,42.9,12852.0,42.91,42.93,42.89,42.9,12852.0
2019-12-04 12:25:00,42.9,42.93,42.89,42.91,8519.0,42.9,42.93,42.89,42.91,8519.0
2019-12-04 12:30:00,42.92,42.93,42.9,42.93,15660.0,42.92,42.93,42.9,42.93,15660.0
2019-12-04 12:35:00,42.93,42.93,42.89,42.9,10159.0,42.93,42.93,42.89,42.9,10159.0
2019-12-04 12:40:00,42.89,42.89,42.87,42.89,9059.0,42.89,42.89,42.87,42.89,9059.0
2019-12-04 12:45:00,42.9,42.94,42.89,42.91,12629.0,42.9,42.94,42.89,42.91,12629.0
2019-12-04 12:50:00,42.92,42.95,42.92,42.92,35230.0,42.92,42.95,42.92,42.92,35230.0
2019-12-04 12:55:00,42.93,42.96,42.92,42.93,20914.0,42.93,42.96,42.92,42.93,20914.0
2019-12-04 13:00:00,42.93,42.95,42.91,42.95,8633.0,42.93,42.95,42.91,42.95,8633.0
2019-12-04 13:05:00,42.95,42.95,42.93,42.93,12461.0,42.95,42.95,42.93,42.93,12461.0
2019-12-04 13:10:00,42.94,42.94,42.9,42.9,7181.0,42.94,42.94,42.9,42.9,7181.0
2019-12-04 13:15:00,42.9,42.9,42.86,42.9,15147.0,42.9,42.9,42.86,42.9,15147.0
2019-12-04 13:20:00,42.9,42.93,42.89,42.93,9344.0,42.9,42.93,42.89,42.93,9344.0
2019-12-04 13:25:00,42.93,42.93,42.9,42.91,21115.0,42.93,42.93,42.9,42.91,21115.0
2019-12-04 13:30:00,42.91,42.94,42.91,42.93,12711.0,42.91,42.94,42.91,42.93,12711.0
2019-12-04 13:35:00,42.94,42.94,42.89,42.89,19214.0,42.94,42.94,42.89,42.89,19214.0
2019-12-04 13:40:00,42.89,42.91,42.88,42.89,35808.0,42.89,42.91,42.88,42.89,35808.0
2019-12-04 13:45:00,42.88,42.9,42.87,42.89,11087.0,42.88,42.9,42.87,42.89,11087.0
2019-12-04 13:50:00,42.89,42.9,42.86,42.89,17150.0,42.89,42.9,42.86,42.89,17150.0
2019-12-04 13:55:00,42.88,42.9,42.88,42.89,20029.0,42.88,42.9,42.88,42.89,20029.0
2019-12-04 14:00:00,42.89,42.95,42.89,42.94,34324.0,42.89,42.95,42.89,42.94,34324.0
2019-12-04 14:05:00,42.93,42.95,42.92,42.94,20082.0,42.93,42.95,42.92,42.94,20082.0
2019-12-04 14:10:00,42.94,42.97,42.93,42.97,22627.0,42.94,42.97,42.93,42.97,22627.0
2019-12-04 14:15:00,42.96,42.98,42.94,42.97,16446.0,42.96,42.98,42.94,42.97,16446.0
2019-12-04 14:20:00,42.97,42.99,42.96,42.99,14572.0,42.97,42.99,42.96,42.99,14572.0
2019-12-04 14:25:00,42.99,43.04,42.98,43.03,16858.0,42.99,43.04,42.98,43.03,16858.0
2019-12-04 14:30:00,43.04,43.04,43.01,43.02,20078.0,43.04,43.04,43.01,43.02,20078.0
2019-12-04 14:35:00,43.02,43.05,43.02,43.03,23542.0,43.02,43.05,43.02,43.03,23542.0
2019-12-04 14:40:00,43.03,43.05,43.03,43.04,45348.0,43.03,43.05,43.03,43.04,45348.0
2019-12-04 14:45:00,43.05,43.05,43.0,43.01,23202.0,43.05,43.05,43.0,43.01,23202.0
2019-12-04 14:50:00,43.02,43.04,43.0,43.02,83322.0,43.02,43.04,43.0,43.02,83322.0
2019-12-04 14:55:00,43.02,43.03,43.02,43.02,23294.0,43.02,43.03,43.02,43.02,23294.0
2019-12-04 15:00:00,43.03,43.04,43.02,43.04,13784.0,43.03,43.04,43.02,43.04,13784.0
2019-12-04 15:05:00,43.03,43.04,43.0,43.01,29352.0,43.03,43.04,43.0,43.01,29352.0
2019-12-04 15:10:00,43.01,43.02,42.96,43.0,41432.0,43.01,43.02,42.96,43.0,41432.0
2019-12-04 15:15:00,43.0,43.02,42.99,43.0,15458.0,43.0,43.02,42.99,43.0,15458.0
2019-12-04 15:20:00,42.99,43.01,42.98,43.01,37974.0,42.99,43.01,42.98,43.01,37974.0
2019-12-04 15:25:00,43.01,43.04,42.99,43.02,29062.0,43.01,43.04,42.99,43.02,29062.0
2019-12-04 15:30:00,43.02,43.05,43.0,43.04,31447.0,43.02,43.05,43.0,43.04,31447.0
2019-12-04 15:35:00,43.03,43.09,43.03,43.08,39420.0,43.03,43.09,43.03,43.08,39420.0
2019-12-04 15:40:00,43.08,43.1,43.06,43.09,38043.0,43.08,43.1,43.06,43.09,38043.0
2019-12-04 15:45:00,43.09,43.11,43.07,43.1,57012.0,43.09,43.11,43.07,43.1,57012.0
2019-12-04 15:50:00,43.11,43.12,43.05,43.06,73211.0,43.11,43.12,43.05,43.06,73211.0
2019-12-04 15:55:00,43.06,43.09,43.01,43.04,286736.0,43.06,43.09,43.01,43.04,286736.0
2019-12-05 09:30:00,43.06,43.25,42.9,42.9,91111.0,43.06,43.25,42.9,42.9,91111.0
2019-12-05 09:35:00,42.92,43.03,42.87,42.87,37657.0,42.92,43.03,42.87,42.87,37657.0
2019-12-05 09:40:00,42.87,42.89,42.8,42.81,33628.0,42.87,42.89,42.8,42.81,33628.0
2019-12-05 09:45:00,42.8,42.95,42.78,42.95,53107.0,42.8,42.95,42.78,42.95,53107.0
2019-12-05 09:50:00,42.95,43.01,42.92,42.94,60275.0,42.95,43.01,42.92,42.94,60275.0
2019-12-05 09:55:00,42.94,42.94,42.68,42.7,43549.0,42.94,42.94,42.68,42.7,43549.0
2019-12-05 10:00:00,42.7,42.75,42.66,42.71,68847.0,42.7,42.75,42.66,42.71,68847.0
2019-12-05 10:05:00,42.7,42.73,42.58,42.61,45236.0,42.7,42.73,42.58,42.61,45236.0
2019-12-05 10:10:00,42.61,42.63,42.57,42.59,25050.0,42.61,42.63,42.57,42.59,25050.0
2019-12-05 10:15:00,42.59,42.65,42.59,42.62,53947.0,42.59,42.65,42.59,42.62,53947.0
2019-12-05 10:20:00,42.62,42.78,42.61,42.78,29491.0,42.62,42.78,42.61,42.78,29491.0
2019-12-05 10:25:00,42.78,42.92,42.76,42.92,51552.0,42.78,42.92,42.76,42.92,51552.0
2019-12-05 10:30:00,42.93,42.98,42.87,42.93,88617.0,42.93,42.98,42.87,42.93,88617.0
2019-12-05 10:35:00,42.94,42.94,42.84,42.85,27073.0,42.94,42.94,42.84,42.85,27073.0
2019-12-05 10:40:00,42.84,42.89,42.83,42.88,24522.0,42.84,42.89,42.83,42.88,24522.0
2019-12-05 10:45:00,42.88,42.91,42.85,42.9,38487.0,42.88,42.91,42.85,42.9,38487.0
2019-12-05 10:50:00,42.89,42.93,42.87,42.93,25502.0,42.89,42.93,42.87,42.93,25502.0
2019-12-05 10:55:00,42.93,42.98,42.89,42.9,58421.0,42.93,42.98,42.89,42.9,58421.0
2019-12-05 11:00:00,42.89,42.95,42.87,42.91,16965.0,42.89,42.95,42.87,42.91,16965.0
2019-12-05 11:05:00,42.91,43.02,42.88,43.02,72229.0,42.91,43.02,42.88,43.02,72229.0
2019-12-05 11:10:00,43.01,43.06,42.99,43.06,28809.0,43.01,43.06,42.99,43.06,28809.0
2019-12-05 11:15:00,43.06,43.08,43.01,43.05,52254.0,43.06,43.08,43.01,43.05,52254.0
2019-12-05 11:20:00,43.05,43.05,43.0,43.01,18097.0,43.05,43.05,43.0,43.01,18097.0
2019-12-05 11:25:00,43.0,43.05,42.99,43.03,19327.0,43.0,43.05,42.99,43.03,19327.0
2019-12-05 11:30:00,43.03,43.03,42.96,42.98,58025.0,43.03,43.03,42.96,42.98,58025.0
2019-12-05 11:35:00,42.98,43.01,42.94,42.99,31486.0,42.98,43.01,42.94,42.99,31486.0
2019-12-05 11:40:00,42.99,42.99,42.95,42.98,13872.0,42.99,42.99,42.95,42.98,13872.0
2019-12-05 11:45:00,42.98,43.03,42.97,43.03,20546.0,42.98,43.03,42.97,43.03,20546.0
2019-12-05 11:50:00,43.04,43.05,43.01,43.02,22194.0,43.04,43.05,43.01,43.02,22194.0
2019-12-05 11:55:00,43.02,43.03,43.0,43.02,20023.0,43.02,43.03,43.0,43.02,20023.0
2019-12-05 12:00:00,43.02,43.09,43.02,43.05,20312.0,43.02,43.09,43.02,43.05,20312.0
2019-12-05 12:05:00,43.06,43.08,43.05,43.06,16685.0,43.06,43.08,43.05,43.06,16685.0
2019-12-05 12:10:00,43.06,43.07,43.04,43.05,19270.0,43.06,43.07,43.04,43.05,19270.0
2019-12-05 12:15:00,43.05,43.06,43.01,43.04,29277.0,43.05,43.06,43.01,43.04,29277.0
2019-12-05 12:20:00,43.03,43.05,43.01,43.02,31926.0,43.03,43.05,43.01,43.02,31926.0
2019-12-05 12:25:00,43.01,43.06,43.0,43.04,25003.0,43.01,43.06,43.0,43.04,25003.0
2019-12-05 12:30:00,43.03,43.05,43.02,43.03,30163.0,43.03,43.05,43.02,43.03,30163.0
2019-12-05 12:35:00,43.03,43.06,43.02,43.05,32665.0,43.03,43.06,43.02,43.05,32665.0
2019-12-05 12:40:00,43.05,43.06,43.02,43.05,33350.0,43.05,43.06,43.02,43.05,33350.0
2019-12-05 12:45:00,43.05,43.08,43.04,43.07,38965.0,43.05,43.08,43.04,43.07,38965.0
2019-12-05 12:50:00,43.06,43.07,43.04,43.06,25126.0,43.06,43.07,43.04,43.06,25126.0
2019-12-05 12:55:00,43.05,43.09,43.05,43.08,22005.0,43.05,43.09,43.05,43.08,22005.0
2019-12-05 13:00:00,43.07,43.11,43.07,43.1,54197.0,43.07,43.11,43.07,43.1,54197.0
2019-12-05 13:05:00,43.09,43.12,43.09,43.12,68599.0,43.09,43.12,43.09,43.12,68599.0
2019-12-05 13:10:00,43.13,43.16,43.12,43.14,29790.0,43.13,43.16,43.12,43.14,29790.0
2019-12-05 13:15:00,43.14,43.16,43.13,43.16,29579.0,43.14,43.16,43.13,43.16,29579.0
2019-12-05 13:20:00,43.15,43.15,43.12,43.14,29206.0,43.15,43.15,43.12,43.14,29206.0
2019-12-05 13:25:00,43.14,43.15,43.12,43.14,27494.0,43.14,43.15,43.12,43.14,27494.0
2019-12-05 13:30:00,43.14,43.15,43.11,43.12,25747.0,43.14,43.15,43.11,43.12,25747.0
2019-12-05 13:35:00,43.12,43.21,43.11,43.2,44383.0,43.12,43.21,43.11,43.2,44383.0
2019-12-05 13:40:00,43.2,43.21,43.16,43.19,34869.0,43.2,43.21,43.16,43.19,34869.0
2019-12-05 13:45:00,43.2,43.2,43.16,43.18,35443.0,43.2,43.2,43.16,43.18,35443.0
2019-12-05 13:50:00,43.17,43.2,43.15,43.19,37338.0,43.17,43.2,43.15,43.19,37338.0
2019-12-05 13:55:00,43.2,43.24,43.19,43.21,33262.0,43.2,43.24,43.19,43.21,33262.0
2019-12-05 14:00:00,43.21,43.22,43.19,43.2,44540.0,43.21,43.22,43.19,43.2,44540.0
2019-12-05 14:05:00,43.2,43.22,43.19,43.2,36357.0,43.2,43.22,43.19,43.2,36357.0
2019-12-05 14:10:00,43.21,43.29,43.2,43.28,58260.0,43.21,43.29,43.2,43.28,58260.0
2019-12-05 14:15:00,43.28,43.28,43.25,43.27,31939.0,43.28,43.28,43.25,43.27,31939.0
2019-12-05 14:20:00,43.27,43.32,43.27,43.32,31218.0,43.27,43.32,43.27,43.32,31218.0
2019-12-05 14:25:00,43.32,43.36,43.31,43.34,38587.0,43.32,43.36,43.31,43.34,38587.0
2019-12-05 14:30:00,43.34,43.34,43.3,43.3,29585.0,43.34,43.34,43.3,43.3,29585.0
2019-12-05 14:35:00,43.31,43.33,43.3,43.3,33354.0,43.31,43.33,43.3,43.3,33354.0
2019-12-05 14:40:00,43.3,43.38,43.3,43.37,66658.0,43.3,43.38,43.3,43.37,66658.0
2019-12-05 14:45:00,43.37,43.38,43.34,43.36,57473.0,43.37,43.38,43.34,43.36,57473.0
2019-12-05 14:50:00,43.36,43.37,43.35,43.37,46784.0,43.36,43.37,43.35,43.37,46784.0
2019-12-05 14:55:00,43.37,43.41,43.32,43.34,284308.0,43.37,43.41,43.32,43.34,284308.0
2019-12-05 15:00:00,43.34,43.39,43.34,43.38,78230.0,43.34,43.39,43.34,43.38,78230.0
2019-12-05 15:05:00,43.38,43.38,43.36,43.37,50344.0,43.38,43.38,43.36,43.37,50344.0
2019-12-05 15:10:00,43.37,43.38,43.34,43.35,62442.0,43.37,43.38,43.34,43.35,62442.0
2019-12-05 15:15:00,43.36,43.37,43.32,43.33,56831.0,43.36,43.37,43.32,43.33,56831.0
2019-12-05 15:20:00,43.34,43.37,43.32,43.36,65138.0,43.34,43.37,43.32,43.36,65138.0
2019-12-05 15:25:00,43.36,43.41,43.35,43.41,76175.0,43.36,43.41,43.35,43.41,76175.0
2019-12-05 15:30:00,43.41,43.41,43.34,43.34,91304.0,43.41,43.41,43.34,43.34,91304.0
2019-12-05 15:35:00,43.34,43.36,43.31,43.33,68072.0,43.34,43.36,43.31,43.33,68072.0
2019-12-05 15:40:00,43.33,43.34,43.3,43.31,61132.0,43.33,43.34,43.3,43.31,61132.0
2019-12-05 15:45:00,43.32,43.32,43.27,43.27,119691.0,43.32,43.32,43.27,43.27,119691.0
2019-12-05 15:50:00,43.28,43.31,43.27,43.29,156178.0,43.28,43.31,43.27,43.29,156178.0
2019-12-05 15:55:00,43.29,43.3,43.23,43.29,372197.0,43.29,43.3,43.23,43.29,372197.0
2019-12-06 09:30:00,43.5,43.63,43.47,43.5,120792.0,43.5,43.63,43.47,43.5,120792.0
2019-12-06 09:35:00,43.5,43.54,43.43,43.5,39288.0,43.5,43.54,43.43,43.5,39288.0
2019-12-06 09:40:00,43.5,43.54,43.48,43.54,78052.0,43.5,43.54,43.48,43.54,78052.0
2019-12-06 09:45:00,43.53,43.54,43.45,43.46,23962.0,43.53,43.54,43.45,43.46,23962.0
2019-12-06 09:50:00,43.46,43.46,43.36,43.41,36140.0,43.46,43.46,43.36,43.41,36140.0
2019-12-06 09:55:00,43.41,43.44,43.37,43.44,13862.0,43.41,43.44,43.37,43.44,13862.0
2019-12-06 10:00:00,43.44,43.55,43.43,43.54,41367.0,43.44,43.55,43.43,43.54,41367.0
2019-12-06 10:05:00,43.54,43.61,43.48,43.61,39970.0,43.54,43.61,43.48,43.61,39970.0
2019-12-06 10:10:00,43.61,43.61,43.54,43.56,39533.0,43.61,43.61,43.54,43.56,39533.0
2019-12-06 10:15:00,43.56,43.56,43.48,43.52,68419.0,43.56,43.56,43.48,43.52,68419.0
2019-12-06 10:20:00,43.52,43.54,43.49,43.51,52421.0,43.52,43.54,43.49,43.51,52421.0
2019-12-06 10:25:00,43.51,43.62,43.49,43.61,149425.0,43.51,43.62,43.49,43.61,149425.0
2019-12-06 10:30:00,43.61,43.68,43.6,43.66,46854.0,43.61,43.68,43.6,43.66,46854.0
2019-12-06 10:35:00,43.66,43.69,43.64,43.69,49544.0,43.66,43.69,43.64,43.69,49544.0
2019-12-06 10:40:00,43.7,43.76,43.69,43.75,59808.0,43.7,43.76,43.69,43.75,59808.0
2019-12-06 10:45:00,43.75,43.8,43.73,43.8,38318.0,43.75,43.8,43.73,43.8,38318.0
2019-12-06 10:50:00,43.8,43.85,43.79,43.85,83957.0,43.8,43.85,43.79,43.85,83957.0
2019-12-06 10:55:00,43.85,43.87,43.74,43.78,106892.0,43.85,43.87,43.74,43.78,106892.0
2019-12-06 11:00:00,43.78,43.8,43.75,43.77,28380.0,43.78,43.8,43.75,43.77,28380.0
2019-12-06 11:05:00,43.76,43.85,43.74,43.84,56691.0,43.76,43.85,43.74,43.84,56691.0
2019-12-06 11:10:00,43.84,43.87,43.83,43.84,38464.0,43.84,43.87,43.83,43.84,38464.0
2019-12-06 11:15:00,43.84,43.86,43.8,43.85,51570.0,43.84,43.86,43.8,43.85,51570.0
2019-12-06 11:20:00,43.86,43.95,43.85,43.93,338162.0,43.86,43.95,43.85,43.93,338162.0
2019-12-06 11:25:00,43.93,44.03,43.9,44.02,336987.0,43.93,44.03,43.9,44.02,336987.0
2019-12-06 11:30:00,44.02,44.03,43.91,43.95,281090.0,44.02,44.03,43.91,43.95,281090.0
2019-12-06 11:35:00,43.95,43.96,43.89,43.91,67414.0,43.95,43.96,43.89,43.91,67414.0
2019-12-06 11:40:00,43.91,43.93,43.89,43.91,83817.0,43.91,43.93,43.89,43.91,83817.0
2019-12-06 11:45:00,43.9,44.0,43.89,43.98,150237.0,43.9,44.0,43.89,43.98,150237.0
2019-12-06 11:50:00,43.98,43.99,43.91,43.97,121918.0,43.98,43.99,43.91,43.97,121918.0
2019-12-06 11:55:00,43.97,43.98,43.91,43.94,230959.0,43.97,43.98,43.91,43.94,230959.0
2019-12-06 12:00:00,43.93,44.01,43.92,44.01,63178.0,43.93,44.01,43.92,44.01,63178.0
2019-12-06 12:05:00,44.02,44.02,43.99,44.0,41982.0,44.02,44.02,43.99,44.0,41982.0
2019-12-06 12:10:00,44.0,44.02,43.96,43.96,35130.0,44.0,44.02,43.96,43.96,35130.0
2019-12-06 12:15:00,43.97,44.01,43.96,44.01,37295.0,43.97,44.01,43.96,44.01,37295.0
2019-12-06 12:20:00,44.0,44.04,43.99,44.04,41164.0,44.0,44.04,43.99,44.04,41164.0
2019-12-06 12:25:00,44.04,44.05,43.96,43.97,117875.0,44.04,44.05,43.96,43.97,117875.0
2019-12-06 12:30:00,43.97,44.03,43.96,44.03,22909.0,43.97,44.03,43.96,44.03,22909.0
2019-12-06 12:35:00,44.03,44.04,44.0,44.02,47893.0,44.03,44.04,44.0,44.02,47893.0
2019-12-06 12:40:00,44.02,44.04,44.01,44.04,16944.0,44.02,44.04,44.01,44.04,16944.0
2019-12-06 12:45:00,44.03,44.04,44.01,44.01,48579.0,44.03,44.04,44.01,44.01,48579.0
2019-12-06 12:50:00,44.02,44.06,44.01,44.06,30239.0,44.02,44.06,44.01,44.06,30239.0
2019-12-06 12:55:00,44.05,44.07,44.05,44.06,35621.0,44.05,44.07,44.05,44.06,35621.0
2019-12-06 13:00:00,44.07,44.08,44.05,44.06,33380.0,44.07,44.08,44.05,44.06,33380.0
2019-12-06 13:05:00,44.05,44.1,44.04,44.07,38186.0,44.05,44.1,44.04,44.07,38186.0
2019-12-06 13:10:00,44.07,44.09,44.05,44.08,27186.0,44.07,44.09,44.05,44.08,27186.0
2019-12-06 13:15:00,44.07,44.1,44.06,44.08,23237.0,44.07,44.1,44.06,44.08,23237.0
2019-12-06 13:20:00,44.07,44.1,44.06,44.08,19381.0,44.07,44.1,44.06,44.08,19381.0
2019-12-06 13:25:00,44.09,44.09,44.06,44.08,14201.0,44.09,44.09,44.06,44.08,14201.0
2019-12-06 13:30:00,44.07,44.08,44.05,44.08,31795.0,44.07,44.08,44.05,44.08,31795.0
2019-12-06 13:35:00,44.08,44.14,44.07,44.14,47561.0,44.08,44.14,44.07,44.14,47561.0
2019-12-06 13:40:00,44.14,44.16,44.12,44.15,44455.0,44.14,44.16,44.12,44.15,44455.0
2019-12-06 13:45:00,44.14,44.14,44.07,44.09,36302.0,44.14,44.14,44.07,44.09,36302.0
2019-12-06 13:50:00,44.09,44.09,44.06,44.08,39722.0,44.09,44.09,44.06,44.08,39722.0
2019-12-06 13:55:00,44.07,44.09,44.05,44.09,14090.0,44.07,44.09,44.05,44.09,14090.0
2019-12-06 14:00:00,44.08,44.12,44.08,44.11,36648.0,44.08,44.12,44.08,44.11,36648.0
2019-12-06 14:05:00,44.11,44.12,44.05,44.1,35553.0,44.11,44.12,44.05,44.1,35553.0
2019-12-06 14:10:00,44.09,44.11,44.08,44.1,85739.0,44.09,44.11,44.08,44.1,85739.0
2019-12-06 14:15:00,44.1,44.11,44.07,44.09,112598.0,44.1,44.11,44.07,44.09,112598.0
2019-12-06 14:20:00,44.09,44.16,44.09,44.12,79849.0,44.09,44.16,44.09,44.12,79849.0
2019-12-06 14:25:00,44.11,44.12,44.1,44.12,71516.0,44.11,44.12,44.1,44.12,71516.0
2019-12-06 14:30:00,44.12,44.12,44.1,44.11,68963.0,44.12,44.12,44.1,44.11,68963.0
2019-12-06 14:35:00,44.11,44.16,44.1,44.16,63646.0,44.11,44.16,44.1,44.16,63646.0
2019-12-06 14:40:00,44.16,44.2,44.13,44.15,88021.0,44.16,44.2,44.13,44.15,88021.0
2019-12-06 14:45:00,44.15,44.22,44.14,44.18,627279.0,44.15,44.22,44.14,44.18,627279.0
2019-12-06 14:50:00,44.18,44.19,44.14,44.15,37916.0,44.18,44.19,44.14,44.15,37916.0
2019-12-06 14:55:00,44.15,44.17,44.14,44.16,52824.0,44.15,44.17,44.14,44.16,52824.0
2019-12-06 15:00:00,44.16,44.16,44.14,44.15,52448.0,44.16,44.16,44.14,44.15,52448.0
2019-12-06 15:05:00,44.15,44.16,44.12,44.15,52129.0,44.15,44.16,44.12,44.15,52129.0
2019-12-06 15:10:00,44.15,44.16,44.13,44.14,53667.0,44.15,44.16,44.13,44.14,53667.0
2019-12-06 15:15:00,44.14,44.14,44.09,44.12,67511.0,44.14,44.14,44.09,44.12,67511.0
2019-12-06 15:20:00,44.12,44.15,44.1,44.12,65811.0,44.12,44.15,44.1,44.12,65811.0
2019-12-06 15:25:00,44.12,44.12,44.1,44.12,60330.0,44.12,44.12,44.1,44.12,60330.0
2019-12-06 15:30:00,44.12,44.13,44.1,44.11,77034.0,44.12,44.13,44.1,44.11,77034.0
2019-12-06 15:35:00,44.11,44.16,44.1,44.15,103502.0,44.11,44.16,44.1,44.15,103502.0
2019-12-06 15:40:00,44.15,44.18,44.14,44.17,63254.0,44.15,44.18,44.14,44.17,63254.0
2019-12-06 15:45:00,44.16,44.17,44.14,44.15,103295.0,44.16,44.17,44.14,44.15,103295.0
2019-12-06 15:50:00,44.16,44.17,44.09,44.1,246561.0,44.16,44.17,44.09,44.1,246561.0
2019-12-06 15:55:00,44.11,44.14,44.08,44.09,516162.0,44.11,44.14,44.08,44.09,516162.0
2019-12-09 09:30:00,44.07,44.17,43.93,43.93,117072.0,44.07,44.17,43.93,43.93,117072.0
2019-12-09 09:35:00,43.94,44.05,43.93,43.96,40543.0,43.94,44.05,43.93,43.96,40543.0
2019-12-09 09:40:00,43.96,44.02,43.95,43.95,87522.0,43.96,44.02,43.95,43.95,87522.0
2019-12-09 09:45:00,43.95,44.02,43.93,43.96,123989.0,43.95,44.02,43.93,43.96,123989.0
2019-12-09 09:50:00,43.96,43.97,43.89,43.95,75726.0,43.96,43.97,43.89,43.95,75726.0
2019-12-09 09:55:00,43.94,43.97,43.91,43.94,40229.0,43.94,43.97,43.91,43.94,40229.0
2019-12-09 10:00:00,43.94,44.0,43.91,44.0,43459.0,43.94,44.0,43.91,44.0,43459.0
2019-12-09 10:05:00,44.0,44.04,43.99,44.02,78830.0,44.0,44.04,43.99,44.02,78830.0
2019-12-09 10:10:00,44.02,44.04,44.0,44.02,23342.0,44.02,44.04,44.0,44.02,23342.0
2019-12-09 10:15:00,44.03,44.05,44.0,44.01,39844.0,44.03,44.05,44.0,44.01,39844.0
2019-12-09 10:20:00,44.01,44.02,43.99,44.0,218743.0,44.01,44.02,43.99,44.0,218743.0
2019-12-09 10:25:00,43.99,44.04,43.99,44.01,77206.0,43.99,44.04,43.99,44.01,77206.0
2019-12-09 10:30:00,44.01,44.07,44.0,44.06,131446.0,44.01,44.07,44.0,44.06,131446.0
2019-12-09 10:35:00,44.06,44.08,44.03,44.06,37079.0,44.06,44.08,44.03,44.06,37079.0
2019-12-09 10:40:00,44.05,44.1,44.03,44.07,24040.0,44.05,44.1,44.03,44.07,24040.0
2019-12-09 10:45:00,44.06,44.07,44.04,44.07,29791.0,44.06,44.07,44.04,44.07,29791.0
2019-12-09 10:50:00,44.07,44.13,44.06,44.11,74111.0,44.07,44.13,44.06,44.11,74111.0
2019-12-09 10:55:00,44.11,44.12,44.1,44.11,32472.0,44.11,44.12,44.1,44.11,32472.0
2019-12-09 11:00:00,44.11,44.13,44.06,44.06,372389.0,44.11,44.13,44.06,44.06,372389.0
2019-12-09 11:05:00,44.05,44.07,44.04,44.06,79146.0,44.05,44.07,44.04,44.06,79146.0
2019-12-09 11:10:00,44.05,44.11,44.04,44.09,85346.0,44.05,44.11,44.04,44.09,85346.0
2019-12-09 11:15:00,44.09,44.12,44.08,44.12,64593.0,44.09,44.12,44.08,44.12,64593.0
2019-12-09 11:20:00,44.11,44.12,44.05,44.09,50043.0,44.11,44.12,44.05,44.09,50043.0
2019-12-09 11:25:00,44.08,44.1,44.05,44.06,74143.0,44.08,44.1,44.05,44.06,74143.0
2019-12-09 11:30:00,44.05,44.06,44.0,44.01,34292.0,44.05,44.06,44.0,44.01,34292.0
2019-12-09 11:35:00,44.0,44.04,44.0,44.01,52004.0,44.0,44.04,44.0,44.01,52004.0
2019-12-09 11:40:00,44.02,44.07,44.01,44.06,51789.0,44.02,44.07,44.01,44.06,51789.0
2019-12-09 11:45:00,44.07,44.09,44.05,44.08,43615.0,44.07,44.09,44.05,44.08,43615.0
2019-12-09 11:50:00,44.07,44.08,44.03,44.04,53565.0,44.07,44.08,44.03,44.04,53565.0
2019-12-09 11:55:00,44.04,44.06,43.99,44.01,116694.0,44.04,44.06,43.99,44.01,116694.0
2019-12-09 12:00:00,44.01,44.06,43.95,44.05,141967.0,44.01,44.06,43.95,44.05,141967.0
2019-12-09 12:05:00,44.05,44.06,43.99,44.0,118745.0,44.05,44.06,43.99,44.0,118745.0
2019-12-09 12:10:00,44.0,44.05,44.0,44.05,544238.0,44.0,44.05,44.0,44.05,544238.0
2019-12-09 12:15:00,44.05,44.06,43.99,44.01,61927.0,44.05,44.06,43.99,44.01,61927.0
2019-12-09 12:20:00,44.0,44.01,43.94,43.96,54537.0,44.0,44.01,43.94,43.96,54537.0
2019-12-09 12:25:00,43.95,43.98,43.95,43.95,39899.0,43.95,43.98,43.95,43.95,39899.0
2019-12-09 12:30:00,43.96,43.96,43.86,43.87,85288.0,43.96,43.96,43.86,43.87,85288.0
2019-12-09 12:35:00,43.87,43.88,43.85,43.87,160173.0,43.87,43.88,43.85,43.87,160173.0
2019-12-09 12:40:00,43.87,43.93,43.86,43.91,164936.0,43.87,43.93,43.86,43.91,164936.0
2019-12-09 12:45:00,43.9,43.94,43.88,43.93,157990.0,43.9,43.94,43.88,43.93,157990.0
2019-12-09 12:50:00,43.92,43.92,43.9,43.9,22848.0,43.92,43.92,43.9,43.9,22848.0
2019-12-09 12:55:00,43.91,43.91,43.89,43.9,156384.0,43.91,43.91,43.89,43.9,156384.0
2019-12-09 13:00:00,43.89,43.91,43.89,43.9,32727.0,43.89,43.91,43.89,43.9,32727.0
2019-12-09 13:05:00,43.9,43.91,43.89,43.9,29312.0,43.9,43.91,43.89,43.9,29312.0
2019-12-09 13:10:00,43.9,43.9,43.82,43.87,43597.0,43.9,43.9,43.82,43.87,43597.0
2019-12-09 13:15:00,43.87,43.88,43.81,43.83,22902.0,43.87,43.88,43.81,43.83,22902.0
2019-12-09 13:20:00,43.83,43.83,43.75,43.78,48840.0,43.83,43.83,43.75,43.78,48840.0
2019-12-09 13:25:00,43.77,43.81,43.76,43.8,53963.0,43.77,43.81,43.76,43.8,53963.0
2019-12-09 13:30:00,43.8,43.83,43.79,43.83,16484.0,43.8,43.83,43.79,43.83,16484.0
2019-12-09 13:35:00,43.83,43.84,43.79,43.8,62267.0,43.83,43.84,43.79,43.8,62267.0
2019-12-09 13:40:00,43.8,43.82,43.8,43.81,25378.0,43.8,43.82,43.8,43.81,25378.0
2019-12-09 13:45:00,43.82,43.83,43.8,43.81,23114.0,43.82,43.83,43.8,43.81,23114.0
2019-12-09 13:50:00,43.81,43.82,43.8,43.8,26958.0,43.81,43.82,43.8,43.8,26958.0
2019-12-09 13:55:00,43.81,43.86,43.8,43.86,58268.0,43.81,43.86,43.8,43.86,58268.0
2019-12-09 14:00:00,43.86,43.91,43.83,43.9,148072.0,43.86,43.91,43.83,43.9,148072.0
2019-12-09 14:05:00,43.9,43.91,43.84,43.86,394174.0,43.9,43.91,43.84,43.86,394174.0
2019-12-09 14:10:00,43.86,43.86,43.81,43.81,56627.0,43.86,43.86,43.81,43.81,56627.0
2019-12-09 14:15:00,43.82,43.84,43.81,43.84,50959.0,43.82,43.84,43.81,43.84,50959.0
2019-12-09 14:20:00,43.84,43.87,43.81,43.86,70323.0,43.84,43.87,43.81,43.86,70323.0
2019-12-09 14:25:00,43.86,43.88,43.84,43.85,37534.0,43.86,43.88,43.84,43.85,37534.0
2019-12-09 14:30:00,43.85,43.89,43.84,43.89,70657.0,43.85,43.89,43.84,43.89,70657.0
2019-12-09 14:35:00,43.89,43.91,43.87,43.89,58229.0,43.89,43.91,43.87,43.89,58229.0
2019-12-09 14:40:00,43.89,43.92,43.85,43.91,89029.0,43.89,43.92,43.85,43.91,89029.0
2019-12-09 14:45:00,43.91,43.96,43.9,43.93,120517.0,43.91,43.96,43.9,43.93,120517.0
2019-12-09 14:50:00,43.92,43.94,43.92,43.93,39197.0,43.92,43.94,43.92,43.93,39197.0
2019-12-09 14:55:00,43.93,43.94,43.91,43.93,105319.0,43.93,43.94,43.91,43.93,105319.0
2019-12-09 15:00:00,43.93,43.96,43.92,43.96,70212.0,43.93,43.96,43.92,43.96,70212.0
2019-12-09 15:05:00,43.96,43.98,43.96,43.97,52537.0,43.96,43.98,43.96,43.97,52537.0
2019-12-09 15:10:00,43.97,44.02,43.95,44.01,151544.0,43.97,44.02,43.95,44.01,151544.0
2019-12-09 15:15:00,44.01,44.02,43.99,44.02,93632.0,44.01,44.02,43.99,44.02,93632.0
2019-12-09 15:20:00,44.02,44.03,43.98,44.0,128559.0,44.02,44.03,43.98,44.0,128559.0
2019-12-09 15:25:00,44.0,44.01,43.89,43.91,733887.0,44.0,44.01,43.89,43.91,733887.0
2019-12-09 15:30:00,43.91,43.91,43.83,43.84,153951.0,43.91,43.91,43.83,43.84,153951.0
2019-12-09 15:35:00,43.84,43.84,43.78,43.79,102291.0,43.84,43.84,43.78,43.79,102291.0
2019-12-09 15:40:00,43.79,43.81,43.76,43.76,100870.0,43.79,43.81,43.76,43.76,100870.0
2019-12-09 15:45:00,43.76,43.85,43.72,43.77,222719.0,43.76,43.85,43.72,43.77,222719.0
2019-12-09 15:50:00,43.76,43.77,43.67,43.69,162196.0,43.76,43.77,43.67,43.69,162196.0
2019-12-09 15:55:00,43.69,43.72,43.66,43.71,520010.0,43.69,43.72,43.66,43.71,520010.0
2019-12-10 09:30:00,43.73,43.78,43.66,43.69,74690.0,43.73,43.78,43.66,43.69,74690.0
2019-12-10 09:35:00,43.69,43.71,43.5,43.59,34227.0,43.69,43.71,43.5,43.59,34227.0
2019-12-10 09:40:00,43.58,43.63,43.55,43.6,20593.0,43.58,43.63,43.55,43.6,20593.0
2019-12-10 09:45:00,43.61,43.62,43.56,43.59,19596.0,43.61,43.62,43.56,43.59,19596.0
2019-12-10 09:50:00,43.6,43.64,43.6,43.62,16719.0,43.6,43.64,43.6,43.62,16719.0
2019-12-10 09:55:00,43.61,43.72,43.6,43.7,32150.0,43.61,43.72,43.6,43.7,32150.0
2019-12-10 10:00:00,43.71,43.73,43.64,43.69,21177.0,43.71,43.73,43.64,43.69,21177.0
2019-12-10 10:05:00,43.7,43.9,43.7,43.9,51313.0,43.7,43.9,43.7,43.9,51313.0
2019-12-10 10:10:00,43.9,43.92,43.81,43.88,79763.0,43.9,43.92,43.81,43.88,79763.0
2019-12-10 10:15:00,43.88,43.91,43.78,43.82,33161.0,43.88,43.91,43.78,43.82,33161.0
2019-12-10 10:20:00,43.82,43.97,43.81,43.96,45613.0,43.82,43.97,43.81,43.96,45613.0
2019-12-10 10:25:00,43.97,44.03,43.95,44.01,76232.0,43.97,44.03,43.95,44.01,76232.0
2019-12-10 10:30:00,44.01,44.02,43.94,43.98,48741.0,44.01,44.02,43.94,43.98,48741.0
2019-12-10 10:35:00,43.98,44.04,43.97,44.02,55789.0,43.98,44.04,43.97,44.02,55789.0
2019-12-10 10:40:00,44.0,44.09,44.0,44.07,76797.0,44.0,44.09,44.0,44.07,76797.0
2019-12-10 10:45:00,44.05,44.12,44.05,44.06,73513.0,44.05,44.12,44.05,44.06,73513.0
2019-12-10 10:50:00,44.05,44.09,43.99,44.0,104800.0,44.05,44.09,43.99,44.0,104800.0
2019-12-10 10:55:00,44.0,44.13,43.98,44.13,71904.0,44.0,44.13,43.98,44.13,71904.0
2019-12-10 11:00:00,44.13,44.13,44.02,44.07,111043.0,44.13,44.13,44.02,44.07,111043.0
2019-12-10 11:05:00,44.06,44.2,44.06,44.2,76757.0,44.06,44.2,44.06,44.2,76757.0
2019-12-10 11:10:00,44.2,44.2,44.12,44.16,68484.0,44.2,44.2,44.12,44.16,68484.0
2019-12-10 11:15:00,44.16,44.18,44.11,44.12,88323.0,44.16,44.18,44.11,44.12,88323.0
2019-12-10 11:20:00,44.12,44.17,44.09,44.16,27567.0,44.12,44.17,44.09,44.16,27567.0
2019-12-10 11:25:00,44.16,44.19,44.14,44.15,49998.0,44.16,44.19,44.14,44.15,49998.0
2019-12-10 11:30:00,44.15,44.17,44.11,44.15,53634.0,44.15,44.17,44.11,44.15,53634.0
2019-12-10 11:35:00,44.15,44.18,44.08,44.18,39640.0,44.15,44.18,44.08,44.18,39640.0
2019-12-10 11:40:00,44.18,44.24,44.15,44.22,96948.0,44.18,44.24,44.15,44.22,96948.0
2019-12-10 11:45:00,44.23,44.28,44.22,44.25,61284.0,44.23,44.28,44.22,44.25,61284.0
2019-12-10 11:50:00,44.26,44.26,44.2,44.25,27810.0,44.26,44.26,44.2,44.25,27810.0
2019-12-10 11:55:00,44.25,44.25,44.21,44.24,26690.0,44.25,44.25,44.21,44.24,26690.0
2019-12-10 12:00:00,44.25,44.31,44.21,44.21,129644.0,44.25,44.31,44.21,44.21,129644.0
2019-12-10 12:05:00,44.21,44.22,44.16,44.16,28384.0,44.21,44.22,44.16,44.16,28384.0
2019-12-10 12:10:00,44.15,44.23,44.15,44.23,24768.0,44.15,44.23,44.15,44.23,24768.0
2019-12-10 12:15:00,44.23,44.25,44.2,44.25,45617.0,44.23,44.25,44.2,44.25,45617.0
2019-12-10 12:20:00,44.24,44.3,44.22,44.26,93170.0,44.24,44.3,44.22,44.26,93170.0
2019-12-10 12:25:00,44.25,44.27,44.16,44.16,45339.0,44.25,44.27,44.16,44.16,45339.0
2019-12-10 12:30:00,44.16,44.26,44.15,44.25,40976.0,44.16,44.26,44.15,44.25,40976.0
2019-12-10 12:35:00,44.25,44.26,44.2,44.2,31636.0,44.25,44.26,44.2,44.2,31636.0
2019-12-10 12:40:00,44.19,44.2,44.14,44.16,22969.0,44.19,44.2,44.14,44.16,22969.0
2019-12-10 12:45:00,44.16,44.17,44.13,44.14,40984.0,44.16,44.17,44.13,44.14,40984.0
2019-12-10 12:50:00,44.14,44.15,44.13,44.14,24711.0,44.14,44.15,44.13,44.14,24711.0
2019-12-10 12:55:00,44.13,44.25,44.12,44.23,59200.0,44.13,44.25,44.12,44.23,59200.0
2019-12-10 13:00:00,44.23,44.3,44.23,44.24,57217.0,44.23,44.3,44.23,44.24,57217.0
2019-12-10 13:05:00,44.25,44.25,44.22,44.24,37110.0,44.25,44.25,44.22,44.24,37110.0
2019-12-10 13:10:00,44.23,44.28,44.22,44.25,51437.0,44.23,44.28,44.22,44.25,51437.0
2019-12-10 13:15:00,44.24,44.25,44.23,44.25,33502.0,44.24,44.25,44.23,44.25,33502.0
2019-12-10 13:20:00,44.24,44.28,44.22,44.22,132221.0,44.24,44.28,44.22,44.22,132221.0
2019-12-10 13:25:00,44.23,44.23,44.15,44.17,20475.0,44.23,44.23,44.15,44.17,20475.0
2019-12-10 13:30:00,44.18,44.2,44.14,44.2,19625.0,44.18,44.2,44.14,44.2,19625.0
2019-12-10 13:35:00,44.2,44.27,44.18,44.27,33512.0,44.2,44.27,44.18,44.27,33512.0
2019-12-10 13:40:00,44.26,44.28,44.24,44.27,26963.0,44.26,44.28,44.24,44.27,26963.0
2019-12-10 13:45:00,44.27,44.28,44.24,44.26,18394.0,44.27,44.28,44.24,44.26,18394.0
2019-12-10 13:50:00,44.26,44.26,44.24,44.25,36817.0,44.26,44.26,44.24,44.25,36817.0
2019-12-10 13:55:00,44.25,44.25,44.22,44.22,10404.0,44.25,44.25,44.22,44.22,10404.0
2019-12-10 14:00:00,44.23,44.26,44.22,44.25,20762.0,44.23,44.26,44.22,44.25,20762.0
2019-12-10 14:05:00,44.25,44.28,44.24,44.27,44403.0,44.25,44.28,44.24,44.27,44403.0
2019-12-10 14:10:00,44.28,44.31,44.26,44.26,30808.0,44.28,44.31,44.26,44.26,30808.0
2019-12-10 14:15:00,44.26,44.26,44.22,44.23,20257.0,44.26,44.26,44.22,44.23,20257.0
2019-12-10 14:20:00,44.22,44.22,44.19,44.21,21350.0,44.22,44.22,44.19,44.21,21350.0
2019-12-10 14:25:00,44.2,44.21,44.18,44.2,24462.0,44.2,44.21,44.18,44.2,24462.0
2019-12-10 14:30:00,44.2,44.23,44.19,44.23,19721.0,44.2,44.23,44.19,44.23,19721.0
2019-12-10 14:35:00,44.22,44.23,44.19,44.21,20465.0,44.22,44.23,44.19,44.21,20465.0
2019-12-10 14:40:00,44.21,44.26,44.2,44.24,26281.0,44.21,44.26,44.2,44.24,26281.0
2019-12-10 14:45:00,44.25,44.26,44.23,44.23,16788.0,44.25,44.26,44.23,44.23,16788.0
2019-12-10 14:50:00,44.24,44.26,44.21,44.22,21128.0,44.24,44.26,44.21,44.22,21128.0
2019-12-10 14:55:00,44.21,44.22,44.18,44.21,23645.0,44.21,44.22,44.18,44.21,23645.0
2019-12-10 15:00:00,44.21,44.23,44.18,44.18,60146.0,44.21,44.23,44.18,44.18,60146.0
2019-12-10 15:05:00,44.18,44.18,44.13,44.15,26134.0,44.18,44.18,44.13,44.15,26134.0
2019-12-10 15:10:00,44.15,44.17,44.13,44.15,32276.0,44.15,44.17,44.13,44.15,32276.0
2019-12-10 15:15:00,44.15,44.15,44.02,44.02,52930.0,44.15,44.15,44.02,44.02,52930.0
2019-12-10 15:20:00,44.02,44.06,44.01,44.04,50465.0,44.02,44.06,44.01,44.04,50465.0
2019-12-10 15:25:00,44.03,44.08,44.03,44.08,43879.0,44.03,44.08,44.03,44.08,43879.0
2019-12-10 15:30:00,44.08,44.09,43.96,43.96,61052.0,44.08,44.09,43.96,43.96,61052.0
2019-12-10 15:35:00,43.96,44.04,43.96,44.0,48224.0,43.96,44.04,43.96,44.0,48224.0
2019-12-10 15:40:00,44.0,44.03,43.98,44.02,56560.0,44.0,44.03,43.98,44.02,56560.0
2019-12-10 15:45:00,44.02,44.07,44.01,44.06,82541.0,44.02,44.07,44.01,44.06,82541.0
2019-12-10 15:50:00,44.07,44.09,44.01,44.01,252968.0,44.07,44.09,44.01,44.01,252968.0
2019-12-10 15:55:00,44.02,44.03,43.97,44.02,286431.0,44.02,44.03,43.97,44.02,286431.0
2019-12-11 09:30:00,44.0,44.04,43.84,43.87,140419.0,44.0,44.04,43.84,43.87,140419.0
2019-12-11 09:35:00,43.88,43.97,43.86,43.94,90232.0,43.88,43.97,43.86,43.94,90232.0
2019-12-11 09:40:00,43.94,43.94,43.85,43.88,45188.0,43.94,43.94,43.85,43.88,45188.0
2019-12-11 09:45:00,43.87,43.92,43.86,43.92,34168.0,43.87,43.92,43.86,43.92,34168.0
2019-12-11 09:50:00,43.92,43.94,43.87,43.9,37240.0,43.92,43.94,43.87,43.9,37240.0
2019-12-11 09:55:00,43.9,43.93,43.89,43.91,29009.0,43.9,43.93,43.89,43.91,29009.0
2019-12-11 10:00:00,43.92,44.01,43.91,44.01,93654.0,43.92,44.01,43.91,44.01,93654.0
2019-12-11 10:05:00,44.01,44.02,43.91,43.91,60055.0,44.01,44.02,43.91,43.91,60055.0
2019-12-11 10:10:00,43.91,43.92,43.87,43.89,44953.0,43.91,43.92,43.87,43.89,44953.0
2019-12-11 10:15:00,43.9,43.92,43.86,43.87,52451.0,43.9,43.92,43.86,43.87,52451.0
2019-12-11 10:20:00,43.87,43.87,43.77,43.78,35601.0,43.87,43.87,43.77,43.78,35601.0
2019-12-11 10:25:00,43.77,43.87,43.76,43.87,43194.0,43.77,43.87,43.76,43.87,43194.0
2019-12-11 10:30:00,43.87,43.88,43.82,43.86,40594.0,43.87,43.88,43.82,43.86,40594.0
2019-12-11 10:35:00,43.85,43.89,43.83,43.87,42718.0,43.85,43.89,43.83,43.87,42718.0
2019-12-11 10:40:00,43.87,43.92,43.84,43.88,64300.0,43.87,43.92,43.84,43.88,64300.0
2019-12-11 10:45:00,43.88,43.91,43.86,43.88,24585.0,43.88,43.91,43.86,43.88,24585.0
2019-12-11 10:50:00,43.88,43.88,43.84,43.84,27938.0,43.88,43.88,43.84,43.84,27938.0
2019-12-11 10:55:00,43.84,43.85,43.79,43.83,72762.0,43.84,43.85,43.79,43.83,72762.0
2019-12-11 11:00:00,43.83,43.84,43.8,43.83,56852.0,43.83,43.84,43.8,43.83,56852.0
2019-12-11 11:05:00,43.83,43.87,43.82,43.87,46819.0,43.83,43.87,43.82,43.87,46819.0
2019-12-11 11:10:00,43.87,43.95,43.87,43.88,25690.0,43.87,43.95,43.87,43.88,25690.0
2019-12-11 11:15:00,43.89,43.93,43.89,43.9,83273.0,43.89,43.93,43.89,43.9,83273.0
2019-12-11 11:20:00,43.9,43.92,43.87,43.91,37014.0,43.9,43.92,43.87,43.91,37014.0
2019-12-11 11:25:00,43.9,43.93,43.89,43.91,50343.0,43.9,43.93,43.89,43.91,50343.0
2019-12-11 11:30:00,43.91,43.94,43.9,43.91,48665.0,43.91,43.94,43.9,43.91,48665.0
2019-12-11 11:35:00,43.91,43.95,43.9,43.93,36886.0,43.91,43.95,43.9,43.93,36886.0
2019-12-11 11:40:00,43.94,43.94,43.89,43.91,22419.0,43.94,43.94,43.89,43.91,22419.0
2019-12-11 11:45:00,43.9,43.91,43.88,43.91,35716.0,43.9,43.91,43.88,43.91,35716.0
2019-12-11 11:50:00,43.91,43.96,43.9,43.95,77481.0,43.91,43.96,43.9,43.95,77481.0
2019-12-11 11:55:00,43.95,43.95,43.85,43.9,58888.0,43.95,43.95,43.85,43.9,58888.0
2019-12-11 12:00:00,43.9,43.93,43.88,43.9,29817.0,43.9,43.93,43.88,43.9,29817.0
2019-12-11 12:05:00,43.91,43.92,43.89,43.91,43142.0,43.91,43.92,43.89,43.91,43142.0
2019-12-11 12:10:00,43.9,43.91,43.85,43.86,26619.0,43.9,43.91,43.85,43.86,26619.0
2019-12-11 12:15:00,43.86,43.91,43.85,43.9,41558.0,43.86,43.91,43.85,43.9,41558.0
2019-12-11 12:20:00,43.9,43.92,43.89,43.89,25581.0,43.9,43.92,43.89,43.89,25581.0
2019-12-11 12:25:00,43.89,43.9,43.87,43.9,21824.0,43.89,43.9,43.87,43.9,21824.0
2019-12-11 12:30:00,43.91,43.92,43.89,43.9,21238.0,43.91,43.92,43.89,43.9,21238.0
2019-12-11 12:35:00,43.9,43.91,43.86,43.88,18888.0,43.9,43.91,43.86,43.88,18888.0
2019-12-11 12:40:00,43.89,43.92,43.86,43.91,60247.0,43.89,43.92,43.86,43.91,60247.0
2019-12-11 12:45:00,43.91,43.98,43.9,43.97,13985.0,43.91,43.98,43.9,43.97,13985.0
2019-12-11 12:50:00,43.98,44.0,43.95,43.96,22829.0,43.98,44.0,43.95,43.96,22829.0
2019-12-11 12:55:00,43.96,43.98,43.94,43.98,16165.0,43.96,43.98,43.94,43.98,16165.0
2019-12-11 13:00:00,43.97,43.98,43.95,43.95,21028.0,43.97,43.98,43.95,43.95,21028.0
2019-12-11 13:05:00,43.96,43.96,43.92,43.95,12221.0,43.96,43.96,43.92,43.95,12221.0
2019-12-11 13:10:00,43.94,43.95,43.91,43.95,19145.0,43.94,43.95,43.91,43.95,19145.0
2019-12-11 13:15:00,43.95,43.97,43.92,43.95,19507.0,43.95,43.97,43.92,43.95,19507.0
2019-12-11 13:20:00,43.94,43.95,43.92,43.94,22243.0,43.94,43.95,43.92,43.94,22243.0
2019-12-11 13:25:00,43.94,43.96,43.92,43.96,28486.0,43.94,43.96,43.92,43.96,28486.0
2019-12-11 13:30:00,43.96,43.96,43.92,43.95,18070.0,43.96,43.96,43.92,43.95,18070.0
2019-12-11 13:35:00,43.95,43.97,43.9,43.91,26432.0,43.95,43.97,43.9,43.91,26432.0
2019-12-11 13:40:00,43.91,43.93,43.9,43.9,69493.0,43.91,43.93,43.9,43.9,69493.0
2019-12-11 13:45:00,43.9,43.92,43.88,43.89,35963.0,43.9,43.92,43.88,43.89,35963.0
2019-12-11 13:50:00,43.88,43.91,43.88,43.88,29049.0,43.88,43.91,43.88,43.88,29049.0
2019-12-11 13:55:00,43.89,43.9,43.88,43.9,17664.0,43.89,43.9,43.88,43.9,17664.0
2019-12-11 14:00:00,43.9,43.91,43.86,43.9,43330.0,43.9,43.91,43.86,43.9,43330.0
2019-12-11 14:05:00,43.9,43.96,43.9,43.93,38267.0,43.9,43.96,43.9,43.93,38267.0
2019-12-11 14:10:00,43.93,43.94,43.9,43.93,39210.0,43.93,43.94,43.9,43.93,39210.0
2019-12-11 14:15:00,43.92,44.0,43.91,43.98,62124.0,43.92,44.0,43.91,43.98,62124.0
2019-12-11 14:20:00,43.98,44.02,43.97,43.99,19857.0,43.98,44.02,43.97,43.99,19857.0
2019-12-11 14:25:00,43.99,44.01,43.98,43.99,27485.0,43.99,44.01,43.98,43.99,27485.0
2019-12-11 14:30:00,43.99,43.99,43.95,43.95,37767.0,43.99,43.99,43.95,43.95,37767.0
2019-12-11 14:35:00,43.96,43.97,43.94,43.95,64332.0,43.96,43.97,43.94,43.95,64332.0
2019-12-11 14:40:00,43.96,43.97,43.93,43.95,99849.0,43.96,43.97,43.93,43.95,99849.0
2019-12-11 14:45:00,43.95,43.95,43.9,43.95,82739.0,43.95,43.95,43.9,43.95,82739.0
2019-12-11 14:50:00,43.95,43.96,43.92,43.95,96811.0,43.95,43.96,43.92,43.95,96811.0
2019-12-11 14:55:00,43.95,43.97,43.94,43.96,40550.0,43.95,43.97,43.94,43.96,40550.0
2019-12-11 15:00:00,43.96,43.97,43.89,43.9,56056.0,43.96,43.97,43.89,43.9,56056.0
2019-12-11 15:05:00,43.91,43.92,43.87,43.88,48844.0,43.91,43.92,43.87,43.88,48844.0
2019-12-11 15:10:00,43.87,43.91,43.84,43.9,85673.0,43.87,43.91,43.84,43.9,85673.0
2019-12-11 15:15:00,43.9,43.91,43.84,43.86,64713.0,43.9,43.91,43.84,43.86,64713.0
2019-12-11 15:20:00,43.87,43.9,43.85,43.9,48824.0,43.87,43.9,43.85,43.9,48824.0
2019-12-11 15:25:00,43.89,43.91,43.87,43.88,55270.0,43.89,43.91,43.87,43.88,55270.0
2019-12-11 15:30:00,43.88,43.95,43.87,43.92,54533.0,43.88,43.95,43.87,43.92,54533.0
2019-12-11 15:35:00,43.93,43.94,43.88,43.9,48510.0,43.93,43.94,43.88,43.9,48510.0
2019-12-11 15:40:00,43.9,43.91,43.88,43.88,44495.0,43.9,43.91,43.88,43.88,44495.0
2019-12-11 15:45:00,43.88,43.91,43.86,43.88,79745.0,43.88,43.91,43.86,43.88,79745.0
2019-12-11 15:50:00,43.88,43.95,43.88,43.9,172324.0,43.88,43.95,43.88,43.9,172324.0
2019-12-11 15:55:00,43.9,43.91,43.8,43.8,674284.0,43.9,43.91,43.8,43.8,674284.0
2019-12-12 09:30:00,43.81,43.94,43.8,43.82,71104.0,43.81,43.94,43.8,43.82,71104.0
2019-12-12 09:35:00,43.82,44.21,43.78,44.11,235129.0,43.82,44.21,43.78,44.11,235129.0
2019-12-12 09:40:00,44.09,44.13,43.89,44.02,51619.0,44.09,44.13,43.89,44.02,51619.0
2019-12-12 09:45:00,44.01,44.15,43.97,44.14,119383.0,44.01,44.15,43.97,44.14,119383.0
2019-12-12 09:50:00,44.16,44.29,44.16,44.28,47228.0,44.16,44.29,44.16,44.28,47228.0
2019-12-12 09:55:00,44.28,44.42,44.27,44.41,42647.0,44.28,44.42,44.27,44.41,42647.0
2019-12-12 10:00:00,44.41,44.56,44.41,44.52,151464.0,44.41,44.56,44.41,44.52,151464.0
2019-12-12 10:05:00,44.52,44.62,44.52,44.59,67362.0,44.52,44.62,44.52,44.59,67362.0
2019-12-12 10:10:00,44.57,44.75,44.56,44.65,85677.0,44.57,44.75,44.56,44.65,85677.0
2019-12-12 10:15:00,44.64,44.65,44.59,44.61,37482.0,44.64,44.65,44.59,44.61,37482.0
2019-12-12 10:20:00,44.61,44.69,44.57,44.68,57220.0,44.61,44.69,44.57,44.68,57220.0
2019-12-12 10:25:00,44.68,44.68,44.58,44.61,58823.0,44.68,44.68,44.58,44.61,58823.0
2019-12-12 10:30:00,44.61,44.63,44.59,44.59,75713.0,44.61,44.63,44.59,44.59,75713.0
2019-12-12 10:35:00,44.58,44.6,44.55,44.57,44922.0,44.58,44.6,44.55,44.57,44922.0
2019-12-12 10:40:00,44.57,44.59,44.49,44.49,53660.0,44.57,44.59,44.49,44.49,53660.0
2019-12-12 10:45:00,44.5,44.53,44.49,44.51,30283.0,44.5,44.53,44.49,44.51,30283.0
2019-12-12 10:50:00,44.51,44.58,44.49,44.54,40070.0,44.51,44.58,44.49,44.54,40070.0
2019-12-12 10:55:00,44.54,44.59,44.51,44.51,23467.0,44.54,44.59,44.51,44.51,23467.0
2019-12-12 11:00:00,44.51,44.51,44.46,44.47,100459.0,44.51,44.51,44.46,44.47,100459.0
2019-12-12 11:05:00,44.46,44.53,44.46,44.47,78870.0,44.46,44.53,44.46,44.47,78870.0
2019-12-12 11:10:00,44.47,44.55,44.47,44.55,166121.0,44.47,44.55,44.47,44.55,166121.0
2019-12-12 11:15:00,44.55,44.63,44.52,44.6,205279.0,44.55,44.63,44.52,44.6,205279.0
2019-12-12 11:20:00,44.61,44.62,44.53,44.56,57293.0,44.61,44.62,44.53,44.56,57293.0
2019-12-12 11:25:00,44.57,44.6,44.52,44.54,47372.0,44.57,44.6,44.52,44.54,47372.0
2019-12-12 11:30:00,44.53,44.57,44.49,44.51,58383.0,44.53,44.57,44.49,44.51,58383.0
2019-12-12 11:35:00,44.51,44.58,44.5,44.53,40345.0,44.51,44.58,44.5,44.53,40345.0
2019-12-12 11:40:00,44.52,44.55,44.49,44.51,141117.0,44.52,44.55,44.49,44.51,141117.0
2019-12-12 11:45:00,44.51,44.54,44.5,44.54,49495.0,44.51,44.54,44.5,44.54,49495.0
2019-12-12 11:50:00,44.53,44.56,44.5,44.51,61544.0,44.53,44.56,44.5,44.51,61544.0
2019-12-12 11:55:00,44.5,44.52,44.41,44.5,225918.0,44.5,44.52,44.41,44.5,225918.0
2019-12-12 12:00:00,44.5,44.52,44.47,44.49,130752.0,44.5,44.52,44.47,44.49,130752.0
2019-12-12 12:05:00,44.49,44.54,44.48,44.5,73829.0,44.49,44.54,44.48,44.5,73829.0
2019-12-12 12:10:00,44.51,44.51,44.45,44.5,77746.0,44.51,44.51,44.45,44.5,77746.0
2019-12-12 12:15:00,44.5,44.53,44.48,44.5,446600.0,44.5,44.53,44.48,44.5,446600.0
2019-12-12 12:20:00,44.5,44.51,44.44,44.48,185596.0,44.5,44.51,44.44,44.48,185596.0
2019-12-12 12:25:00,44.48,44.55,44.48,44.55,52778.0,44.48,44.55,44.48,44.55,52778.0
2019-12-12 12:30:00,44.55,44.66,44.54,44.62,45594.0,44.55,44.66,44.54,44.62,45594.0
2019-12-12 12:35:00,44.63,44.64,44.61,44.64,19566.0,44.63,44.64,44.61,44.64,19566.0
2019-12-12 12:40:00,44.63,44.66,44.61,44.65,35129.0,44.63,44.66,44.61,44.65,35129.0
2019-12-12 12:45:00,44.65,44.69,44.64,44.69,31489.0,44.65,44.69,44.64,44.69,31489.0
2019-12-12 12:50:00,44.69,44.7,44.63,44.65,19786.0,44.69,44.7,44.63,44.65,19786.0
2019-12-12 12:55:00,44.65,44.65,44.56,44.57,21560.0,44.65,44.65,44.56,44.57,21560.0
2019-12-12 13:00:00,44.58,44.62,44.56,44.62,39863.0,44.58,44.62,44.56,44.62,39863.0
2019-12-12 13:05:00,44.62,44.65,44.59,44.6,19422.0,44.62,44.65,44.59,44.6,19422.0
2019-12-12 13:10:00,44.6,44.62,44.56,44.59,19236.0,44.6,44.62,44.56,44.59,19236.0
2019-12-12 13:15:00,44.59,44.63,44.59,44.63,10932.0,44.59,44.63,44.59,44.63,10932.0
2019-12-12 13:20:00,44.63,44.63,44.56,44.56,16975.0,44.63,44.63,44.56,44.56,16975.0
2019-12-12 13:25:00,44.56,44.57,44.54,44.55,46722.0,44.56,44.57,44.54,44.55,46722.0
2019-12-12 13:30:00,44.54,44.55,44.52,44.53,17919.0,44.54,44.55,44.52,44.53,17919.0
2019-12-12 13:35:00,44.53,44.53,44.45,44.46,14423.0,44.53,44.53,44.45,44.46,14423.0
2019-12-12 13:40:00,44.46,44.46,44.44,44.45,15382.0,44.46,44.46,44.44,44.45,15382.0
2019-12-12 13:45:00,44.46,44.47,44.44,44.45,36595.0,44.46,44.47,44.44,44.45,36595.0
2019-12-12 13:50:00,44.45,44.47,44.44,44.46,33755.0,44.45,44.47,44.44,44.46,33755.0
2019-12-12 13:55:00,44.46,44.52,44.44,44.51,123418.0,44.46,44.52,44.44,44.51,123418.0
2019-12-12 14:00:00,44.51,44.51,44.43,44.46,131848.0,44.51,44.51,44.43,44.46,131848.0
2019-12-12 14:05:00,44.45,44.6,44.44,44.59,85951.0,44.45,44.6,44.44,44.59,85951.0
2019-12-12 14:10:00,44.59,44.64,44.57,44.59,57369.0,44.59,44.64,44.57,44.59,57369.0
2019-12-12 14:15:00,44.6,44.62,44.58,44.61,25759.0,44.6,44.62,44.58,44.61,25759.0
2019-12-12 14:20:00,44.61,44.61,44.57,44.61,15091.0,44.61,44.61,44.57,44.61,15091.0
2019-12-12 14:25:00,44.61,44.64,44.6,44.63,38725.0,44.61,44.64,44.6,44.63,38725.0
2019-12-12 14:30:00,44.62,44.85,44.62,44.79,171796.0,44.62,44.85,44.62,44.79,171796.0
2019-12-12 14:35:00,44.78,44.79,44.7,44.76,46440.0,44.78,44.79,44.7,44.76,46440.0
2019-12-12 14:40:00,44.77,44.8,44.76,44.76,18880.0,44.77,44.8,44.76,44.76,18880.0
2019-12-12 14:45:00,44.77,44.77,44.67,44.68,24536.0,44.77,44.77,44.67,44.68,24536.0
2019-12-12 14:50:00,44.68,44.75,44.67,44.74,68453.0,44.68,44.75,44.67,44.74,68453.0
2019-12-12 14:55:00,44.74,44.79,44.72,44.74,38670.0,44.74,44.79,44.72,44.74,38670.0
2019-12-12 15:00:00,44.74,44.79,44.73,44.75,27797.0,44.74,44.79,44.73,44.75,27797.0
2019-12-12 15:05:00,44.75,44.75,44.69,44.69,26071.0,44.75,44.75,44.69,44.69,26071.0
2019-12-12 15:10:00,44.69,44.7,44.62,44.64,42925.0,44.69,44.7,44.62,44.64,42925.0
2019-12-12 15:15:00,44.64,44.72,44.62,44.72,35941.0,44.64,44.72,44.62,44.72,35941.0
2019-12-12 15:20:00,44.71,44.71,44.68,44.69,26759.0,44.71,44.71,44.68,44.69,26759.0
2019-12-12 15:25:00,44.68,44.75,44.68,44.74,32433.0,44.68,44.75,44.68,44.74,32433.0
2019-12-12 15:30:00,44.74,44.75,44.69,44.7,30741.0,44.74,44.75,44.69,44.7,30741.0
2019-12-12 15:35:00,44.7,44.72,44.64,44.71,60722.0,44.7,44.72,44.64,44.71,60722.0
2019-12-12 15:40:00,44.7,44.74,44.69,44.73,63547.0,44.7,44.74,44.69,44.73,63547.0
2019-12-12 15:45:00,44.73,44.79,44.7,44.78,93340.0,44.73,44.79,44.7,44.78,93340.0
2019-12-12 15:50:00,44.79,44.8,44.72,44.73,101732.0,44.79,44.8,44.72,44.73,101732.0
2019-12-12 15:55:00,44.72,44.73,44.66,44.67,328807.0,44.72,44.73,44.66,44.67,328807.0
2019-12-13 09:30:00,44.45,44.56,44.4,44.46,90132.0,44.45,44.56,44.4,44.46,90132.0
2019-12-13 09:35:00,44.46,44.67,44.46,44.65,42587.0,44.46,44.67,44.46,44.65,42587.0
2019-12-13 09:40:00,44.65,44.69,44.59,44.68,26140.0,44.65,44.69,44.59,44.68,26140.0
2019-12-13 09:45:00,44.7,44.7,44.64,44.66,33525.0,44.7,44.7,44.64,44.66,33525.0
2019-12-13 09:50:00,44.66,44.87,44.66,44.85,250841.0,44.66,44.87,44.66,44.85,250841.0
2019-12-13 09:55:00,44.85,44.86,44.78,44.81,116630.0,44.85,44.86,44.78,44.81,116630.0
2019-12-13 10:00:00,44.8,45.08,44.76,45.01,553337.0,44.8,45.08,44.76,45.01,553337.0
2019-12-13 10:05:00,45.01,45.08,44.93,44.95,174340.0,45.01,45.08,44.93,44.95,174340.0
2019-12-13 10:10:00,44.95,45.16,44.95,44.98,121181.0,44.95,45.16,44.95,44.98,121181.0
2019-12-13 10:15:00,44.97,45.05,44.93,45.02,98672.0,44.97,45.05,44.93,45.02,98672.0
2019-12-13 10:20:00,45.02,45.1,44.97,44.98,137431.0,45.02,45.1,44.97,44.98,137431.0
2019-12-13 10:25:00,44.98,45.03,44.88,44.9,210383.0,44.98,45.03,44.88,44.9,210383.0
2019-12-13 10:30:00,44.89,44.91,44.81,44.9,79333.0,44.89,44.91,44.81,44.9,79333.0
2019-12-13 10:35:00,44.89,44.92,44.77,44.84,72149.0,44.89,44.92,44.77,44.84,72149.0
2019-12-13 10:40:00,44.83,44.96,44.83,44.85,107888.0,44.83,44.96,44.83,44.85,107888.0
2019-12-13 10:45:00,44.86,44.86,44.78,44.8,265598.0,44.86,44.86,44.78,44.8,265598.0
2019-12-13 10:50:00,44.8,44.83,44.75,44.81,277753.0,44.8,44.83,44.75,44.81,277753.0
2019-12-13 10:55:00,44.8,44.84,44.79,44.83,95280.0,44.8,44.84,44.79,44.83,95280.0
2019-12-13 11:00:00,44.83,44.83,44.7,44.72,103269.0,44.83,44.83,44.7,44.72,103269.0
2019-12-13 11:05:00,44.72,44.78,44.7,44.77,35125.0,44.72,44.78,44.7,44.77,35125.0
2019-12-13 11:10:00,44.78,44.79,44.7,44.73,47742.0,44.78,44.79,44.7,44.73,47742.0
2019-12-13 11:15:00,44.73,44.73,44.68,44.7,197503.0,44.73,44.73,44.68,44.7,197503.0
2019-12-13 11:20:00,44.69,44.71,44.56,44.57,102071.0,44.69,44.71,44.56,44.57,102071.0
2019-12-13 11:25:00,44.56,44.61,44.52,44.61,74112.0,44.56,44.61,44.52,44.61,74112.0
2019-12-13 11:30:00,44.6,44.64,44.58,44.62,40012.0,44.6,44.64,44.58,44.62,40012.0
2019-12-13 11:35:00,44.62,44.67,44.61,44.62,40894.0,44.62,44.67,44.61,44.62,40894.0
2019-12-13 11:40:00,44.62,44.66,44.6,44.66,48835.0,44.62,44.66,44.6,44.66,48835.0
2019-12-13 11:45:00,44.66,44.67,44.59,44.6,31946.0,44.66,44.67,44.59,44.6,31946.0
2019-12-13 11:50:00,44.61,44.64,44.59,44.6,32043.0,44.61,44.64,44.59,44.6,32043.0
2019-12-13 11:55:00,44.59,44.63,44.58,44.6,50479.0,44.59,44.63,44.58,44.6,50479.0
2019-12-13 12:00:00,44.61,44.66,44.6,44.66,36034.0,44.61,44.66,44.6,44.66,36034.0
2019-12-13 12:05:00,44.66,44.74,44.64,44.74,26290.0,44.66,44.74,44.64,44.74,26290.0
2019-12-13 12:10:00,44.74,44.8,44.7,44.71,40852.0,44.74,44.8,44.7,44.71,40852.0
2019-12-13 12:15:00,44.7,44.72,44.65,44.71,50220.0,44.7,44.72,44.65,44.71,50220.0
2019-12-13 12:20:00,44.72,44.74,44.69,44.72,37975.0,44.72,44.74,44.69,44.72,37975.0
2019-12-13 12:25:00,44.72,44.75,44.7,44.72,15464.0,44.72,44.75,44.7,44.72,15464.0
2019-12-13 12:30:00,44.72,44.82,44.72,44.82,42902.0,44.72,44.82,44.72,44.82,42902.0
2019-12-13 12:35:00,44.81,44.84,44.78,44.82,59263.0,44.81,44.84,44.78,44.82,59263.0
2019-12-13 12:40:00,44.83,44.85,44.79,44.8,45597.0,44.83,44.85,44.79,44.8,45597.0
2019-12-13 12:45:00,44.8,44.82,44.78,44.78,19841.0,44.8,44.82,44.78,44.78,19841.0
2019-12-13 12:50:00,44.78,44.83,44.76,44.78,35457.0,44.78,44.83,44.76,44.78,35457.0
2019-12-13 12:55:00,44.77,44.85,44.77,44.84,29439.0,44.77,44.85,44.77,44.84,29439.0
2019-12-13 13:00:00,44.84,44.95,44.84,44.94,48913.0,44.84,44.95,44.84,44.94,48913.0
2019-12-13 13:05:00,44.94,44.96,44.91,44.93,34082.0,44.94,44.96,44.91,44.93,34082.0
2019-12-13 13:10:00,44.93,45.0,44.91,45.0,33980.0,44.93,45.0,44.91,45.0,33980.0
2019-12-13 13:15:00,45.0,45.02,44.98,44.99,36325.0,45.0,45.02,44.98,44.99,36325.0
2019-12-13 13:20:00,44.99,45.07,44.99,45.05,47577.0,44.99,45.07,44.99,45.05,47577.0
2019-12-13 13:25:00,45.04,45.09,45.03,45.08,34839.0,45.04,45.09,45.03,45.08,34839.0
2019-12-13 13:30:00,45.08,45.27,45.06,45.12,416328.0,45.08,45.27,45.06,45.12,416328.0
2019-12-13 13:35:00,45.11,45.11,44.95,44.96,71635.0,45.11,45.11,44.95,44.96,71635.0
2019-12-13 13:40:00,44.97,44.98,44.93,44.95,34094.0,44.97,44.98,44.93,44.95,34094.0
2019-12-13 13:45:00,44.94,44.95,44.91,44.91,19380.0,44.94,44.95,44.91,44.91,19380.0
2019-12-13 13:50:00,44.92,44.96,44.91,44.94,44735.0,44.92,44.96,44.91,44.94,44735.0
2019-12-13 13:55:00,44.93,44.94,44.91,44.94,21062.0,44.93,44.94,44.91,44.94,21062.0
2019-12-13 14:00:00,44.94,44.98,44.93,44.96,43189.0,44.94,44.98,44.93,44.96,43189.0
2019-12-13 14:05:00,44.97,44.99,44.96,44.98,16464.0,44.97,44.99,44.96,44.98,16464.0
2019-12-13 14:10:00,44.98,44.99,44.9,44.9,27118.0,44.98,44.99,44.9,44.9,27118.0
2019-12-13 14:15:00,44.9,44.92,44.87,44.91,15579.0,44.9,44.92,44.87,44.91,15579.0
2019-12-13 14:20:00,44.91,44.93,44.9,44.93,14790.0,44.91,44.93,44.9,44.93,14790.0
2019-12-13 14:25:00,44.93,44.93,44.88,44.91,21383.0,44.93,44.93,44.88,44.91,21383.0
2019-12-13 14:30:00,44.91,44.94,44.9,44.93,15163.0,44.91,44.94,44.9,44.93,15163.0
2019-12-13 14:35:00,44.93,44.93,44.89,44.91,18834.0,44.93,44.93,44.89,44.91,18834.0
2019-12-13 14:40:00,44.91,44.92,44.9,44.91,15612.0,44.91,44.92,44.9,44.91,15612.0
2019-12-13 14:45:00,44.91,44.92,44.9,44.91,23212.0,44.91,44.92,44.9,44.91,23212.0
2019-12-13 14:50:00,44.91,44.94,44.9,44.93,53010.0,44.91,44.94,44.9,44.93,53010.0
2019-12-13 14:55:00,44.93,44.94,44.88,44.9,24928.0,44.93,44.94,44.88,44.9,24928.0
2019-12-13 15:00:00,44.9,44.94,44.9,44.93,33774.0,44.9,44.94,44.9,44.93,33774.0
2019-12-13 15:05:00,44.94,44.95,44.9,44.9,53337.0,44.94,44.95,44.9,44.9,53337.0
2019-12-13 15:10:00,44.9,44.91,44.87,44.89,28200.0,44.9,44.91,44.87,44.89,28200.0
2019-12-13 15:15:00,44.9,44.92,44.89,44.91,24644.0,44.9,44.92,44.89,44.91,24644.0
2019-12-13 15:20:00,44.92,44.94,44.89,44.91,35268.0,44.92,44.94,44.89,44.91,35268.0
2019-12-13 15:25:00,44.91,44.92,44.86,44.87,22178.0,44.91,44.92,44.86,44.87,22178.0
2019-12-13 15:30:00,44.86,44.9,44.85,44.9,33286.0,44.86,44.9,44.85,44.9,33286.0
2019-12-13 15:35:00,44.9,44.96,44.89,44.95,63581.0,44.9,44.96,44.89,44.95,63581.0
2019-12-13 15:40:00,44.96,45.02,44.94,44.98,179034.0,44.96,45.02,44.94,44.98,179034.0
2019-12-13 15:45:00,44.98,45.0,44.98,45.0,67090.0,44.98,45.0,44.98,45.0,67090.0
2019-12-13 15:50:00,45.0,45.02,44.99,45.0,129327.0,45.0,45.02,44.99,45.0,129327.0
2019-12-13 15:55:00,45.0,45.12,44.99,45.09,609845.0,45.0,45.12,44.99,45.09,609845.0
2019-12-16 09:30:00,45.45,45.5,45.33,45.49,193910.0,45.45,45.5,45.33,45.49,193910.0
2019-12-16 09:35:00,45.5,45.55,45.4,45.45,40484.0,45.5,45.55,45.4,45.45,40484.0
2019-12-16 09:40:00,45.44,45.45,45.33,45.4,51639.0,45.44,45.45,45.33,45.4,51639.0
2019-12-16 09:45:00,45.4,45.42,45.35,45.41,85371.0,45.4,45.42,45.35,45.41,85371.0
2019-12-16 09:50:00,45.4,45.45,45.37,45.38,44315.0,45.4,45.45,45.37,45.38,44315.0
2019-12-16 09:55:00,45.38,45.41,45.37,45.39,32588.0,45.38,45.41,45.37,45.39,32588.0
2019-12-16 10:00:00,45.4,45.48,45.35,45.46,40015.0,45.4,45.48,45.35,45.46,40015.0
2019-12-16 10:05:00,45.45,45.55,45.45,45.52,52667.0,45.45,45.55,45.45,45.52,52667.0
2019-12-16 10:10:00,45.51,45.55,45.48,45.52,33493.0,45.51,45.55,45.48,45.52,33493.0
2019-12-16 10:15:00,45.52,45.55,45.46,45.5,40040.0,45.52,45.55,45.46,45.5,40040.0
2019-12-16 10:20:00,45.51,45.53,45.46,45.52,82352.0,45.51,45.53,45.46,45.52,82352.0
2019-12-16 10:25:00,45.51,45.55,45.46,45.46,52888.0,45.51,45.55,45.46,45.46,52888.0
2019-12-16 10:30:00,45.47,45.55,45.46,45.52,32303.0,45.47,45.55,45.46,45.52,32303.0
2019-12-16 10:35:00,45.52,45.52,45.45,45.51,34292.0,45.52,45.52,45.45,45.51,34292.0
2019-12-16 10:40:00,45.51,45.62,45.51,45.61,103076.0,45.51,45.62,45.51,45.61,103076.0
2019-12-16 10:45:00,45.62,45.68,45.61,45.63,45009.0,45.62,45.68,45.61,45.63,45009.0
2019-12-16 10:50:00,45.63,45.68,45.61,45.62,48669.0,45.63,45.68,45.61,45.62,48669.0
2019-12-16 10:55:00,45.62,45.62,45.58,45.59,32904.0,45.62,45.62,45.58,45.59,32904.0
2019-12-16 11:00:00,45.6,45.6,45.55,45.57,48518.0,45.6,45.6,45.55,45.57,48518.0
2019-12-16 11:05:00,45.57,45.61,45.54,45.61,43675.0,45.57,45.61,45.54,45.61,43675.0
2019-12-16 11:10:00,45.61,45.65,45.57,45.62,96533.0,45.61,45.65,45.57,45.62,96533.0
2019-12-16 11:15:00,45.61,45.67,45.61,45.63,44327.0,45.61,45.67,45.61,45.63,44327.0
2019-12-16 11:20:00,45.62,45.67,45.62,45.63,40491.0,45.62,45.67,45.62,45.63,40491.0
2019-12-16 11:25:00,45.64,45.68,45.63,45.65,46427.0,45.64,45.68,45.63,45.65,46427.0
2019-12-16 11:30:00,45.65,45.67,45.6,45.64,51293.0,45.65,45.67,45.6,45.64,51293.0
2019-12-16 11:35:00,45.64,45.64,45.54,45.58,43108.0,45.64,45.64,45.54,45.58,43108.0
2019-12-16 11:40:00,45.57,45.6,45.55,45.55,37537.0,45.57,45.6,45.55,45.55,37537.0
2019-12-16 11:45:00,45.55,45.56,45.53,45.53,30620.0,45.55,45.56,45.53,45.53,30620.0
2019-12-16 11:50:00,45.52,45.6,45.52,45.6,21918.0,45.52,45.6,45.52,45.6,21918.0
2019-12-16 11:55:00,45.59,45.64,45.59,45.63,13818.0,45.59,45.64,45.59,45.63,13818.0
2019-12-16 12:00:00,45.63,45.63,45.57,45.59,46735.0,45.63,45.63,45.57,45.59,46735.0
2019-12-16 12:05:00,45.6,45.6,45.55,45.56,143495.0,45.6,45.6,45.55,45.56,143495.0
2019-12-16 12:10:00,45.55,45.55,45.51,45.53,76153.0,45.55,45.55,45.51,45.53,76153.0
2019-12-16 12:15:00,45.52,45.55,45.49,45.55,19351.0,45.52,45.55,45.49,45.55,19351.0
2019-12-16 12:20:00,45.54,45.56,45.53,45.56,53106.0,45.54,45.56,45.53,45.56,53106.0
2019-12-16 12:25:00,45.56,45.58,45.52,45.54,63091.0,45.56,45.58,45.52,45.54,63091.0
2019-12-16 12:30:00,45.54,45.54,45.39,45.41,1168349.0,45.54,45.54,45.39,45.41,1168349.0
2019-12-16 12:35:00,45.41,45.43,45.39,45.42,45453.0,45.41,45.43,45.39,45.42,45453.0
2019-12-16 12:40:00,45.42,45.42,45.4,45.41,20967.0,45.42,45.42,45.4,45.41,20967.0
2019-12-16 12:45:00,45.41,45.42,45.32,45.33,137381.0,45.41,45.42,45.32,45.33,137381.0
2019-12-16 12:50:00,45.33,45.34,45.3,45.31,28948.0,45.33,45.34,45.3,45.31,28948.0
2019-12-16 12:55:00,45.31,45.31,45.24,45.26,370421.0,45.31,45.31,45.24,45.26,370421.0
2019-12-16 13:00:00,45.26,45.35,45.23,45.32,47014.0,45.26,45.35,45.23,45.32,47014.0
2019-12-16 13:05:00,45.32,45.32,45.26,45.26,46095.0,45.32,45.32,45.26,45.26,46095.0
2019-12-16 13:10:00,45.26,45.28,45.24,45.26,28579.0,45.26,45.28,45.24,45.26,28579.0
2019-12-16 13:15:00,45.26,45.26,45.19,45.2,35493.0,45.26,45.26,45.19,45.2,35493.0
2019-12-16 13:20:00,45.19,45.24,45.17,45.22,118211.0,45.19,45.24,45.17,45.22,118211.0
2019-12-16 13:25:00,45.21,45.26,45.18,45.23,85852.0,45.21,45.26,45.18,45.23,85852.0
2019-12-16 13:30:00,45.23,45.24,45.19,45.21,53966.0,45.23,45.24,45.19,45.21,53966.0
2019-12-16 13:35:00,45.21,45.25,45.14,45.25,139770.0,45.21,45.25,45.14,45.25,139770.0
2019-12-16 13:40:00,45.25,45.25,45.17,45.2,53171.0,45.25,45.25,45.17,45.2,53171.0
2019-12-16 13:45:00,45.2,45.22,45.17,45.21,29607.0,45.2,45.22,45.17,45.21,29607.0
2019-12-16 13:50:00,45.21,45.27,45.18,45.26,119117.0,45.21,45.27,45.18,45.26,119117.0
2019-12-16 13:55:00,45.26,45.3,45.22,45.29,44876.0,45.26,45.3,45.22,45.29,44876.0
2019-12-16 14:00:00,45.29,45.31,45.24,45.24,41515.0,45.29,45.31,45.24,45.24,41515.0
2019-12-16 14:05:00,45.24,45.24,45.2,45.21,23130.0,45.24,45.24,45.2,45.21,23130.0
2019-12-16 14:10:00,45.22,45.24,45.19,45.22,35508.0,45.22,45.24,45.19,45.22,35508.0
2019-12-16 14:15:00,45.22,45.26,45.19,45.23,50135.0,45.22,45.26,45.19,45.23,50135.0
2019-12-16 14:20:00,45.23,45.25,45.18,45.23,61280.0,45.23,45.25,45.18,45.23,61280.0
2019-12-16 14:25:00,45.23,45.24,45.21,45.22,58646.0,45.23,45.24,45.21,45.22,58646.0
2019-12-16 14:30:00,45.23,45.25,45.2,45.25,102731.0,45.23,45.25,45.2,45.25,102731.0
2019-12-16 14:35:00,45.25,45.27,45.22,45.23,35910.0,45.25,45.27,45.22,45.23,35910.0
2019-12-16 14:40:00,45.22,45.23,45.18,45.21,43036.0,45.22,45.23,45.18,45.21,43036.0
2019-12-16 14:45:00,45.21,45.28,45.2,45.26,145391.0,45.21,45.28,45.2,45.26,145391.0
2019-12-16 14:50:00,45.26,45.28,45.22,45.24,43690.0,45.26,45.28,45.22,45.24,43690.0
2019-12-16 14:55:00,45.24,45.26,45.21,45.25,78060.0,45.24,45.26,45.21,45.25,78060.0
2019-12-16 15:00:00,45.25,45.25,45.21,45.22,59742.0,45.25,45.25,45.21,45.22,59742.0
2019-12-16 15:05:00,45.21,45.22,45.19,45.2,41267.0,45.21,45.22,45.19,45.2,41267.0
2019-12-16 15:10:00,45.19,45.24,45.18,45.23,150894.0,45.19,45.24,45.18,45.23,150894.0
2019-12-16 15:15:00,45.22,45.24,45.21,45.22,77031.0,45.22,45.24,45.21,45.22,77031.0
2019-12-16 15:20:00,45.22,45.25,45.21,45.25,54029.0,45.22,45.25,45.21,45.25,54029.0
2019-12-16 15:25:00,45.25,45.25,45.18,45.21,129144.0,45.25,45.25,45.18,45.21,129144.0
2019-12-16 15:30:00,45.21,45.26,45.2,45.24,111827.0,45.21,45.26,45.2,45.24,111827.0
2019-12-16 15:35:00,45.23,45.25,45.19,45.19,64369.0,45.23,45.25,45.19,45.19,64369.0
2019-12-16 15:40:00,45.2,45.2,45.16,45.16,117251.0,45.2,45.2,45.16,45.16,117251.0
2019-12-16 15:45:00,45.16,45.18,45.15,45.18,85800.0,45.16,45.18,45.15,45.18,85800.0
2019-12-16 15:50:00,45.18,45.22,45.17,45.22,245402.0,45.18,45.22,45.17,45.22,245402.0
2019-12-16 15:55:00,45.22,45.25,45.16,45.16,551448.0,45.22,45.25,45.16,45.16,551448.0
2019-12-17 09:30:00,45.11,45.16,45.03,45.1,183121.0,45.11,45.16,45.03,45.1,183121.0
2019-12-17 09:35:00,45.1,45.21,45.07,45.07,72012.0,45.1,45.21,45.07,45.07,72012.0
2019-12-17 09:40:00,45.07,45.09,44.89,44.91,73151.0,45.07,45.09,44.89,44.91,73151.0
2019-12-17 09:45:00,44.91,45.01,44.89,44.9,51372.0,44.91,45.01,44.89,44.9,51372.0
2019-12-17 09:50:00,44.9,44.92,44.82,44.91,111113.0,44.9,44.92,44.82,44.91,111113.0
2019-12-17 09:55:00,44.91,44.95,44.87,44.93,86367.0,44.91,44.95,44.87,44.93,86367.0
2019-12-17 10:00:00,44.93,44.95,44.87,44.88,109102.0,44.93,44.95,44.87,44.88,109102.0
2019-12-17 10:05:00,44.88,44.96,44.88,44.9,75263.0,44.88,44.96,44.88,44.9,75263.0
2019-12-17 10:10:00,44.9,44.98,44.88,44.89,176478.0,44.9,44.98,44.88,44.89,176478.0
2019-12-17 10:15:00,44.9,44.95,44.85,44.93,87098.0,44.9,44.95,44.85,44.93,87098.0
2019-12-17 10:20:00,44.93,44.93,44.85,44.85,59447.0,44.93,44.93,44.85,44.85,59447.0
2019-12-17 10:25:00,44.84,44.84,44.72,44.73,70454.0,44.84,44.84,44.72,44.73,70454.0
2019-12-17 10:30:00,44.72,44.79,44.7,44.74,158351.0,44.72,44.79,44.7,44.74,158351.0
2019-12-17 10:35:00,44.74,44.74,44.67,44.71,49827.0,44.74,44.74,44.67,44.71,49827.0
2019-12-17 10:40:00,44.71,44.75,44.67,44.68,44118.0,44.71,44.75,44.67,44.68,44118.0
2019-12-17 10:45:00,44.67,44.68,44.65,44.66,40386.0,44.67,44.68,44.65,44.66,40386.0
2019-12-17 10:50:00,44.67,44.67,44.63,44.65,51780.0,44.67,44.67,44.63,44.65,51780.0
2019-12-17 10:55:00,44.64,44.65,44.58,44.58,69629.0,44.64,44.65,44.58,44.58,69629.0
2019-12-17 11:00:00,44.58,44.66,44.58,44.62,100896.0,44.58,44.66,44.58,44.62,100896.0
2019-12-17 11:05:00,44.62,44.66,44.61,44.63,62502.0,44.62,44.66,44.61,44.63,62502.0
2019-12-17 11:10:00,44.63,44.66,44.59,44.62,49520.0,44.63,44.66,44.59,44.62,49520.0
2019-12-17 11:15:00,44.61,44.62,44.56,44.6,35727.0,44.61,44.62,44.56,44.6,35727.0
2019-12-17 11:20:00,44.59,44.63,44.57,44.62,48053.0,44.59,44.63,44.57,44.62,48053.0
2019-12-17 11:25:00,44.62,44.67,44.61,44.66,271738.0,44.62,44.67,44.61,44.66,271738.0
2019-12-17 11:30:00,44.66,44.66,44.52,44.55,70375.0,44.66,44.66,44.52,44.55,70375.0
2019-12-17 11:35:00,44.56,44.58,44.52,44.52,36498.0,44.56,44.58,44.52,44.52,36498.0
2019-12-17 11:40:00,44.52,44.55,44.48,44.54,108033.0,44.52,44.55,44.48,44.54,108033.0
2019-12-17 11:45:00,44.53,44.58,44.51,44.58,66736.0,44.53,44.58,44.51,44.58,66736.0
2019-12-17 11:50:00,44.58,44.59,44.55,44.58,43494.0,44.58,44.59,44.55,44.58,43494.0
2019-12-17 11:55:00,44.58,44.62,44.56,44.57,55461.0,44.58,44.62,44.56,44.57,55461.0
2019-12-17 12:00:00,44.57,44.64,44.57,44.64,35195.0,44.57,44.64,44.57,44.64,35195.0
2019-12-17 12:05:00,44.64,44.7,44.64,44.69,24640.0,44.64,44.7,44.64,44.69,24640.0
2019-12-17 12:10:00,44.69,44.76,44.68,44.76,46222.0,44.69,44.76,44.68,44.76,46222.0
2019-12-17 12:15:00,44.76,44.83,44.75,44.82,84392.0,44.76,44.83,44.75,44.82,84392.0
2019-12-17 12:20:00,44.82,44.83,44.78,44.79,57655.0,44.82,44.83,44.78,44.79,57655.0
2019-12-17 12:25:00,44.79,44.81,44.72,44.72,284060.0,44.79,44.81,44.72,44.72,284060.0
2019-12-17 12:30:00,44.72,44.74,44.61,44.62,87707.0,44.72,44.74,44.61,44.62,87707.0
2019-12-17 12:35:00,44.61,44.62,44.54,44.55,18261.0,44.61,44.62,44.54,44.55,18261.0
2019-12-17 12:40:00,44.55,44.63,44.53,44.6,75714.0,44.55,44.63,44.53,44.6,75714.0
2019-12-17 12:45:00,44.61,44.65,44.58,44.59,66845.0,44.61,44.65,44.58,44.59,66845.0
2019-12-17 12:50:00,44.59,44.6,44.56,44.59,44860.0,44.59,44.6,44.56,44.59,44860.0
2019-12-17 12:55:00,44.59,44.61,44.56,44.56,37401.0,44.59,44.61,44.56,44.56,37401.0
2019-12-17 13:00:00,44.56,44.56,44.49,44.5,40877.0,44.56,44.56,44.49,44.5,40877.0
2019-12-17 13:05:00,44.5,44.54,44.48,44.49,61373.0,44.5,44.54,44.48,44.49,61373.0
2019-12-17 13:10:00,44.5,44.53,44.49,44.53,43702.0,44.5,44.53,44.49,44.53,43702.0
2019-12-17 13:15:00,44.53,44.57,44.52,44.54,44285.0,44.53,44.57,44.52,44.54,44285.0
2019-12-17 13:20:00,44.54,44.55,44.52,44.52,45705.0,44.54,44.55,44.52,44.52,45705.0
2019-12-17 13:25:00,44.53,44.58,44.5,44.58,54666.0,44.53,44.58,44.5,44.58,54666.0
2019-12-17 13:30:00,44.58,44.62,44.57,44.62,27454.0,44.58,44.62,44.57,44.62,27454.0
2019-12-17 13:35:00,44.61,44.61,44.57,44.59,26469.0,44.61,44.61,44.57,44.59,26469.0
2019-12-17 13:40:00,44.59,44.61,44.58,44.58,25875.0,44.59,44.61,44.58,44.58,25875.0
2019-12-17 13:45:00,44.58,44.64,44.58,44.61,38038.0,44.58,44.64,44.58,44.61,38038.0
2019-12-17 13:50:00,44.62,44.66,44.61,44.64,138770.0,44.62,44.66,44.61,44.64,138770.0
2019-12-17 13:55:00,44.64,44.67,44.62,44.65,59507.0,44.64,44.67,44.62,44.65,59507.0
2019-12-17 14:00:00,44.65,44.7,44.64,44.68,61026.0,44.65,44.7,44.64,44.68,61026.0
2019-12-17 14:05:00,44.68,44.68,44.6,44.61,52979.0,44.68,44.68,44.6,44.61,52979.0
2019-12-17 14:10:00,44.61,44.65,44.6,44.62,47688.0,44.61,44.65,44.6,44.62,47688.0
2019-12-17 14:15:00,44.63,44.67,44.62,44.66,59626.0,44.63,44.67,44.62,44.66,59626.0
2019-12-17 14:20:00,44.66,44.67,44.62,44.66,39765.0,44.66,44.67,44.62,44.66,39765.0
2019-12-17 14:25:00,44.66,44.66,44.61,44.64,58407.0,44.66,44.66,44.61,44.64,58407.0
2019-12-17 14:30:00,44.64,44.69,44.62,44.66,77058.0,44.64,44.69,44.62,44.66,77058.0
2019-12-17 14:35:00,44.66,44.7,44.63,44.67,88491.0,44.66,44.7,44.63,44.67,88491.0
2019-12-17 14:40:00,44.67,44.68,44.63,44.65,99292.0,44.67,44.68,44.63,44.65,99292.0
2019-12-17 14:45:00,44.65,44.7,44.62,44.68,97125.0,44.65,44.7,44.62,44.68,97125.0
2019-12-17 14:50:00,44.67,44.68,44.63,44.66,114870.0,44.67,44.68,44.63,44.66,114870.0
2019-12-17 14:55:00,44.66,44.7,44.64,44.67,60863.0,44.66,44.7,44.64,44.67,60863.0
2019-12-17 15:00:00,44.67,44.69,44.64,44.67,69319.0,44.67,44.69,44.64,44.67,69319.0
2019-12-17 15:05:00,44.68,44.7,44.66,44.66,61620.0,44.68,44.7,44.66,44.66,61620.0
2019-12-17 15:10:00,44.66,44.68,44.6,44.64,129162.0,44.66,44.68,44.6,44.64,129162.0
2019-12-17 15:15:00,44.64,44.69,44.63,44.67,68567.0,44.64,44.69,44.63,44.67,68567.0
2019-12-17 15:20:00,44.67,44.72,44.67,44.71,84708.0,44.67,44.72,44.67,44.71,84708.0
2019-12-17 15:25:00,44.72,44.76,44.7,44.72,67988.0,44.72,44.76,44.7,44.72,67988.0
2019-12-17 15:30:00,44.72,44.74,44.69,44.7,133935.0,44.72,44.74,44.69,44.7,133935.0
2019-12-17 15:35:00,44.7,44.7,44.66,44.68,87353.0,44.7,44.7,44.66,44.68,87353.0
2019-12-17 15:40:00,44.68,44.7,44.59,44.6,123021.0,44.68,44.7,44.59,44.6,123021.0
2019-12-17 15:45:00,44.59,44.68,44.58,44.66,185370.0,44.59,44.68,44.58,44.66,185370.0
2019-12-17 15:50:00,44.67,44.71,44.64,44.7,256993.0,44.67,44.71,44.64,44.7,256993.0
2019-12-17 15:55:00,44.7,44.77,44.69,44.74,442219.0,44.7,44.77,44.69,44.74,442219.0
2019-12-18 09:30:00,44.87,44.87,44.69,44.81,107417.0,44.87,44.87,44.69,44.81,107417.0
2019-12-18 09:35:00,44.82,44.86,44.64,44.7,53592.0,44.82,44.86,44.64,44.7,53592.0
2019-12-18 09:40:00,44.7,44.91,44.68,44.81,69102.0,44.7,44.91,44.68,44.81,69102.0
2019-12-18 09:45:00,44.8,44.8,44.7,44.75,28153.0,44.8,44.8,44.7,44.75,28153.0
2019-12-18 09:50:00,44.74,44.79,44.72,44.75,63728.0,44.74,44.79,44.72,44.75,63728.0
2019-12-18 09:55:00,44.74,44.77,44.67,44.69,87308.0,44.74,44.77,44.67,44.69,87308.0
2019-12-18 10:00:00,44.69,44.73,44.66,44.7,75236.0,44.69,44.73,44.66,44.7,75236.0
2019-12-18 10:05:00,44.7,44.83,44.7,44.77,28361.0,44.7,44.83,44.7,44.77,28361.0
2019-12-18 10:10:00,44.77,44.83,44.76,44.83,22698.0,44.77,44.83,44.76,44.83,22698.0
2019-12-18 10:15:00,44.83,44.87,44.82,44.83,26198.0,44.83,44.87,44.82,44.83,26198.0
2019-12-18 10:20:00,44.82,44.83,44.76,44.77,10370.0,44.82,44.83,44.76,44.77,10370.0
2019-12-18 10:25:00,44.77,44.81,44.76,44.79,21250.0,44.77,44.81,44.76,44.79,21250.0
2019-12-18 10:30:00,44.78,44.83,44.77,44.83,39482.0,44.78,44.83,44.77,44.83,39482.0
2019-12-18 10:35:00,44.83,44.87,44.81,44.87,22251.0,44.83,44.87,44.81,44.87,22251.0
2019-12-18 10:40:00,44.87,44.87,44.74,44.76,47742.0,44.87,44.87,44.74,44.76,47742.0
2019-12-18 10:45:00,44.75,44.76,44.66,44.68,62217.0,44.75,44.76,44.66,44.68,62217.0
2019-12-18 10:50:00,44.67,44.79,44.66,44.79,38555.0,44.67,44.79,44.66,44.79,38555.0
2019-12-18 10:55:00,44.79,44.82,44.75,44.76,19145.0,44.79,44.82,44.75,44.76,19145.0
2019-12-18 11:00:00,44.76,44.76,44.71,44.76,26168.0,44.76,44.76,44.71,44.76,26168.0
2019-12-18 11:05:00,44.75,44.78,44.74,44.76,23047.0,44.75,44.78,44.74,44.76,23047.0
2019-12-18 11:10:00,44.76,44.76,44.73,44.75,25728.0,44.76,44.76,44.73,44.75,25728.0
2019-12-18 11:15:00,44.76,44.81,44.75,44.8,23803.0,44.76,44.81,44.75,44.8,23803.0
2019-12-18 11:20:00,44.8,44.8,44.76,44.8,19051.0,44.8,44.8,44.76,44.8,19051.0
2019-12-18 11:25:00,44.8,44.83,44.78,44.83,31529.0,44.8,44.83,44.78,44.83,31529.0
2019-12-18 11:30:00,44.83,44.84,44.79,44.81,20279.0,44.83,44.84,44.79,44.81,20279.0
2019-12-18 11:35:00,44.81,44.84,44.8,44.81,23411.0,44.81,44.84,44.8,44.81,23411.0
2019-12-18 11:40:00,44.8,44.81,44.78,44.78,14753.0,44.8,44.81,44.78,44.78,14753.0
2019-12-18 11:45:00,44.78,44.8,44.76,44.77,9111.0,44.78,44.8,44.76,44.77,9111.0
2019-12-18 11:50:00,44.76,44.78,44.73,44.77,15823.0,44.76,44.78,44.73,44.77,15823.0
2019-12-18 11:55:00,44.77,44.78,44.72,44.74,22041.0,44.77,44.78,44.72,44.74,22041.0
2019-12-18 12:00:00,44.75,44.77,44.72,44.75,18324.0,44.75,44.77,44.72,44.75,18324.0
2019-12-18 12:05:00,44.75,44.77,44.75,44.77,13608.0,44.75,44.77,44.75,44.77,13608.0
2019-12-18 12:10:00,44.76,44.79,44.74,44.76,30341.0,44.76,44.79,44.74,44.76,30341.0
2019-12-18 12:15:00,44.76,44.79,44.76,44.76,16398.0,44.76,44.79,44.76,44.76,16398.0
2019-12-18 12:20:00,44.77,44.77,44.75,44.76,28805.0,44.77,44.77,44.75,44.76,28805.0
2019-12-18 12:25:00,44.76,44.78,44.75,44.76,10569.0,44.76,44.78,44.75,44.76,10569.0
2019-12-18 12:30:00,44.76,44.77,44.75,44.76,8847.0,44.76,44.77,44.75,44.76,8847.0
2019-12-18 12:35:00,44.76,44.77,44.74,44.75,9350.0,44.76,44.77,44.74,44.75,9350.0
2019-12-18 12:40:00,44.76,44.76,44.75,44.76,6121.0,44.76,44.76,44.75,44.76,6121.0
2019-12-18 12:45:00,44.76,44.79,44.75,44.79,12597.0,44.76,44.79,44.75,44.79,12597.0
2019-12-18 12:50:00,44.78,44.79,44.76,44.77,15776.0,44.78,44.79,44.76,44.77,15776.0
2019-12-18 12:55:00,44.77,44.78,44.74,44.78,11077.0,44.77,44.78,44.74,44.78,11077.0
2019-12-18 13:00:00,44.78,44.79,44.77,44.78,12293.0,44.78,44.79,44.77,44.78,12293.0
2019-12-18 13:05:00,44.77,44.8,44.77,44.8,10456.0,44.77,44.8,44.77,44.8,10456.0
2019-12-18 13:10:00,44.8,44.82,44.79,44.81,9867.0,44.8,44.82,44.79,44.81,9867.0
2019-12-18 13:15:00,44.81,44.82,44.79,44.79,10937.0,44.81,44.82,44.79,44.79,10937.0
2019-12-18 13:20:00,44.8,44.81,44.79,44.81,8393.0,44.8,44.81,44.79,44.81,8393.0
2019-12-18 13:25:00,44.81,44.81,44.78,44.78,5743.0,44.81,44.81,44.78,44.78,5743.0
2019-12-18 13:30:00,44.79,44.82,44.78,44.82,8891.0,44.79,44.82,44.78,44.82,8891.0
2019-12-18 13:35:00,44.82,44.84,44.81,44.84,10223.0,44.82,44.84,44.81,44.84,10223.0
2019-12-18 13:40:00,44.83,44.88,44.83,44.88,8692.0,44.83,44.88,44.83,44.88,8692.0
2019-12-18 13:45:00,44.88,44.88,44.86,44.86,3063.0,44.88,44.88,44.86,44.86,3063.0
2019-12-18 13:50:00,44.85,44.87,44.85,44.86,9955.0,44.85,44.87,44.85,44.86,9955.0
2019-12-18 13:55:00,44.86,44.88,44.85,44.87,19121.0,44.86,44.88,44.85,44.87,19121.0
2019-12-18 14:00:00,44.87,44.88,44.81,44.82,25081.0,44.87,44.88,44.81,44.82,25081.0
2019-12-18 14:05:00,44.82,44.85,44.81,44.85,9390.0,44.82,44.85,44.81,44.85,9390.0
2019-12-18 14:10:00,44.85,44.86,44.8,44.8,15904.0,44.85,44.86,44.8,44.8,15904.0
2019-12-18 14:15:00,44.8,44.81,44.8,44.8,6431.0,44.8,44.81,44.8,44.8,6431.0
2019-12-18 14:20:00,44.8,44.8,44.74,44.75,51992.0,44.8,44.8,44.74,44.75,51992.0
2019-12-18 14:25:00,44.75,44.77,44.75,44.76,19675.0,44.75,44.77,44.75,44.76,19675.0
2019-12-18 14:30:00,44.76,44.79,44.72,44.78,39407.0,44.76,44.79,44.72,44.78,39407.0
2019-12-18 14:35:00,44.79,44.8,44.76,44.77,16026.0,44.79,44.8,44.76,44.77,16026.0
2019-12-18 14:40:00,44.77,44.79,44.76,44.77,11884.0,44.77,44.79,44.76,44.77,11884.0
2019-12-18 14:45:00,44.76,44.78,44.75,44.77,9483.0,44.76,44.78,44.75,44.77,9483.0
2019-12-18 14:50:00,44.78,44.8,44.77,44.79,13454.0,44.78,44.8,44.77,44.79,13454.0
2019-12-18 14:55:00,44.79,44.81,44.77,44.8,12935.0,44.79,44.81,44.77,44.8,12935.0
2019-12-18 15:00:00,44.79,44.8,44.77,44.79,16192.0,44.79,44.8,44.77,44.79,16192.0
2019-12-18 15:05:00,44.78,44.78,44.75,44.76,11273.0,44.78,44.78,44.75,44.76,11273.0
2019-12-18 15:10:00,44.76,44.77,44.75,44.75,15833.0,44.76,44.77,44.75,44.75,15833.0
2019-12-18 15:15:00,44.75,44.79,44.75,44.79,27084.0,44.75,44.79,44.75,44.79,27084.0
2019-12-18 15:20:00,44.79,44.8,44.76,44.77,25335.0,44.79,44.8,44.76,44.77,25335.0
2019-12-18 15:25:00,44.77,44.78,44.72,44.72,41627.0,44.77,44.78,44.72,44.72,41627.0
2019-12-18 15:30:00,44.72,44.77,44.7,44.76,42596.0,44.72,44.77,44.7,44.76,42596.0
2019-12-18 15:35:00,44.76,44.78,44.75,44.77,24484.0,44.76,44.78,44.75,44.77,24484.0
2019-12-18 15:40:00,44.76,44.8,44.76,44.79,36956.0,44.76,44.8,44.76,44.79,36956.0
2019-12-18 15:45:00,44.79,44.79,44.74,44.79,36656.0,44.79,44.79,44.74,44.79,36656.0
2019-12-18 15:50:00,44.78,44.83,44.77,44.8,92649.0,44.78,44.83,44.77,44.8,92649.0
2019-12-18 15:55:00,44.8,44.8,44.7,44.74,386316.0,44.8,44.8,44.7,44.74,386316.0
2019-12-19 09:30:00,44.18,44.41,44.13,44.41,197595.0,44.18,44.41,44.13,44.41,197595.0
2019-12-19 09:35:00,44.42,44.54,44.38,44.54,71388.0,44.42,44.54,44.38,44.54,71388.0
2019-12-19 09:40:00,44.53,44.59,44.34,44.34,121591.0,44.53,44.59,44.34,44.34,121591.0
2019-12-19 09:45:00,44.34,44.43,44.31,44.39,47252.0,44.34,44.43,44.31,44.39,47252.0
2019-12-19 09:50:00,44.4,44.47,44.38,44.47,56574.0,44.4,44.47,44.38,44.47,56574.0
2019-12-19 09:55:00,44.48,44.49,44.45,44.46,41424.0,44.48,44.49,44.45,44.46,41424.0
2019-12-19 10:00:00,44.46,44.59,44.44,44.54,95511.0,44.46,44.59,44.44,44.54,95511.0
2019-12-19 10:05:00,44.55,44.55,44.48,44.53,38105.0,44.55,44.55,44.48,44.53,38105.0
2019-12-19 10:10:00,44.52,44.53,44.47,44.51,98291.0,44.52,44.53,44.47,44.51,98291.0
2019-12-19 10:15:00,44.51,44.53,44.46,44.47,64233.0,44.51,44.53,44.46,44.47,64233.0
2019-12-19 10:20:00,44.46,44.5,44.45,44.48,25079.0,44.46,44.5,44.45,44.48,25079.0
2019-12-19 10:25:00,44.48,44.59,44.47,44.57,70392.0,44.48,44.59,44.47,44.57,70392.0
2019-12-19 10:30:00,44.57,44.63,44.54,44.58,77663.0,44.57,44.63,44.54,44.58,77663.0
2019-12-19 10:35:00,44.57,44.58,44.49,44.5,71486.0,44.57,44.58,44.49,44.5,71486.0
2019-12-19 10:40:00,44.5,44.55,44.47,44.53,197648.0,44.5,44.55,44.47,44.53,197648.0
2019-12-19 10:45:00,44.53,44.53,44.48,44.51,71435.0,44.53,44.53,44.48,44.51,71435.0
2019-12-19 10:50:00,44.51,44.52,44.5,44.51,27355.0,44.51,44.52,44.5,44.51,27355.0
2019-12-19 10:55:00,44.51,44.52,44.49,44.51,138505.0,44.51,44.52,44.49,44.51,138505.0
2019-12-19 11:00:00,44.51,44.57,44.48,44.53,100670.0,44.51,44.57,44.48,44.53,100670.0
2019-12-19 11:05:00,44.54,44.6,44.53,44.55,48977.0,44.54,44.6,44.53,44.55,48977.0
2019-12-19 11:10:00,44.56,44.56,44.54,44.55,8215.0,44.56,44.56,44.54,44.55,8215.0
2019-12-19 11:15:00,44.55,44.55,44.52,44.54,17851.0,44.55,44.55,44.52,44.54,17851.0
2019-12-19 11:20:00,44.53,44.64,44.53,44.6,43086.0,44.53,44.64,44.53,44.6,43086.0
2019-12-19 11:25:00,44.6,44.66,44.6,44.65,15811.0,44.6,44.66,44.6,44.65,15811.0
2019-12-19 11:30:00,44.64,44.73,44.64,44.73,21642.0,44.64,44.73,44.64,44.73,21642.0
2019-12-19 11:35:00,44.74,44.81,44.74,44.77,35073.0,44.74,44.81,44.74,44.77,35073.0
2019-12-19 11:40:00,44.77,44.77,44.73,44.74,14519.0,44.77,44.77,44.73,44.74,14519.0
2019-12-19 11:45:00,44.74,44.76,44.71,44.74,33207.0,44.74,44.76,44.71,44.74,33207.0
2019-12-19 11:50:00,44.73,44.76,44.72,44.73,28598.0,44.73,44.76,44.72,44.73,28598.0
2019-12-19 11:55:00,44.73,44.74,44.7,44.71,27982.0,44.73,44.74,44.7,44.71,27982.0
2019-12-19 12:00:00,44.72,44.79,44.69,44.78,24388.0,44.72,44.79,44.69,44.78,24388.0
2019-12-19 12:05:00,44.78,44.84,44.77,44.83,13480.0,44.78,44.84,44.77,44.83,13480.0
2019-12-19 12:10:00,44.82,44.82,44.76,44.76,12259.0,44.82,44.82,44.76,44.76,12259.0
2019-12-19 12:15:00,44.76,44.78,44.73,44.77,14289.0,44.76,44.78,44.73,44.77,14289.0
2019-12-19 12:20:00,44.77,44.77,44.73,44.73,8809.0,44.77,44.77,44.73,44.73,8809.0
2019-12-19 12:25:00,44.73,44.77,44.72,44.76,11807.0,44.73,44.77,44.72,44.76,11807.0
2019-12-19 12:30:00,44.75,44.76,44.72,44.73,6827.0,44.75,44.76,44.72,44.73,6827.0
2019-12-19 12:35:00,44.74,44.75,44.72,44.74,6359.0,44.74,44.75,44.72,44.74,6359.0
2019-12-19 12:40:00,44.74,44.74,44.71,44.72,5955.0,44.74,44.74,44.71,44.72,5955.0
2019-12-19 12:45:00,44.73,44.75,44.7,44.75,8155.0,44.73,44.75,44.7,44.75,8155.0
2019-12-19 12:50:00,44.74,44.74,44.71,44.73,5906.0,44.74,44.74,44.71,44.73,5906.0
2019-12-19 12:55:00,44.74,44.77,44.72,44.74,23134.0,44.74,44.77,44.72,44.74,23134.0
2019-12-19 13:00:00,44.75,44.77,44.72,44.74,25033.0,44.75,44.77,44.72,44.74,25033.0
2019-12-19 13:05:00,44.75,44.81,44.75,44.8,9783.0,44.75,44.81,44.75,44.8,9783.0
2019-12-19 13:10:00,44.8,44.8,44.76,44.78,9584.0,44.8,44.8,44.76,44.78,9584.0
2019-12-19 13:15:00,44.77,44.82,44.77,44.82,36299.0,44.77,44.82,44.77,44.82,36299.0
2019-12-19 13:20:00,44.81,44.82,44.79,44.8,18697.0,44.81,44.82,44.79,44.8,18697.0
2019-12-19 13:25:00,44.8,44.84,44.8,44.84,6527.0,44.8,44.84,44.8,44.84,6527.0
2019-12-19 13:30:00,44.84,44.9,44.82,44.9,54361.0,44.84,44.9,44.82,44.9,54361.0
2019-12-19 13:35:00,44.9,44.94,44.89,44.93,29738.0,44.9,44.94,44.89,44.93,29738.0
2019-12-19 13:40:00,44.94,44.96,44.92,44.93,16577.0,44.94,44.96,44.92,44.93,16577.0
2019-12-19 13:45:00,44.94,44.95,44.84,44.85,41596.0,44.94,44.95,44.84,44.85,41596.0
2019-12-19 13:50:00,44.85,44.85,44.81,44.84,21060.0,44.85,44.85,44.81,44.84,21060.0
2019-12-19 13:55:00,44.83,44.84,44.8,44.81,17088.0,44.83,44.84,44.8,44.81,17088.0
2019-12-19 14:00:00,44.81,44.83,44.79,44.8,48410.0,44.81,44.83,44.79,44.8,48410.0
2019-12-19 14:05:00,44.8,44.85,44.76,44.78,89260.0,44.8,44.85,44.76,44.78,89260.0
2019-12-19 14:10:00,44.78,44.81,44.75,44.79,25140.0,44.78,44.81,44.75,44.79,25140.0
2019-12-19 14:15:00,44.79,44.8,44.73,44.74,11528.0,44.79,44.8,44.73,44.74,11528.0
2019-12-19 14:20:00,44.74,44.75,44.7,44.7,20685.0,44.74,44.75,44.7,44.7,20685.0
2019-12-19 14:25:00,44.7,44.71,44.66,44.66,16731.0,44.7,44.71,44.66,44.66,16731.0
2019-12-19 14:30:00,44.66,44.69,44.66,44.67,11516.0,44.66,44.69,44.66,44.67,11516.0
2019-12-19 14:35:00,44.68,44.68,44.63,44.63,42824.0,44.68,44.68,44.63,44.63,42824.0
2019-12-19 14:40:00,44.63,44.63,44.6,44.62,28739.0,44.63,44.63,44.6,44.62,28739.0
2019-12-19 14:45:00,44.63,44.67,44.62,44.66,21562.0,44.63,44.67,44.62,44.66,21562.0
2019-12-19 14:50:00,44.66,44.66,44.59,44.6,87437.0,44.66,44.66,44.59,44.6,87437.0
2019-12-19 14:55:00,44.6,44.6,44.56,44.57,41139.0,44.6,44.6,44.56,44.57,41139.0
2019-12-19 15:00:00,44.57,44.58,44.56,44.57,58241.0,44.57,44.58,44.56,44.57,58241.0
2019-12-19 15:05:00,44.58,44.58,44.53,44.54,102573.0,44.58,44.58,44.53,44.54,102573.0
2019-12-19 15:10:00,44.54,44.55,44.5,44.5,42987.0,44.54,44.55,44.5,44.5,42987.0
2019-12-19 15:15:00,44.5,44.55,44.49,44.55,54803.0,44.5,44.55,44.49,44.55,54803.0
2019-12-19 15:20:00,44.55,44.57,44.53,44.55,44824.0,44.55,44.57,44.53,44.55,44824.0
2019-12-19 15:25:00,44.55,44.58,44.55,44.58,29278.0,44.55,44.58,44.55,44.58,29278.0
2019-12-19 15:30:00,44.58,44.68,44.58,44.68,54980.0,44.58,44.68,44.58,44.68,54980.0
2019-12-19 15:35:00,44.68,44.7,44.65,44.69,72544.0,44.68,44.7,44.65,44.69,72544.0
2019-12-19 15:40:00,44.68,44.69,44.67,44.69,36698.0,44.68,44.69,44.67,44.69,36698.0
2019-12-19 15:45:00,44.69,44.71,44.67,44.67,55244.0,44.69,44.71,44.67,44.67,55244.0
2019-12-19 15:50:00,44.67,44.75,44.65,44.71,137527.0,44.67,44.75,44.65,44.71,137527.0
2019-12-19 15:55:00,44.71,44.82,44.7,44.82,505326.0,44.71,44.82,44.7,44.82,505326.0
2019-12-20 09:30:00,45.26,46.62,45.26,45.66,2288903.0,45.26,46.62,45.26,45.66,2288903.0
2019-12-20 09:35:00,45.61,45.65,45.4,45.53,252647.0,45.61,45.65,45.4,45.53,252647.0
2019-12-20 09:40:00,45.51,45.52,45.28,45.28,85599.0,45.51,45.52,45.28,45.28,85599.0
2019-12-20 09:45:00,45.28,45.54,45.27,45.51,148452.0,45.28,45.54,45.27,45.51,148452.0
2019-12-20 09:50:00,45.52,45.59,45.39,45.44,116099.0,45.52,45.59,45.39,45.44,116099.0
2019-12-20 09:55:00,45.43,45.49,45.34,45.36,80940.0,45.43,45.49,45.34,45.36,80940.0
2019-12-20 10:00:00,45.37,45.44,45.35,45.35,122112.0,45.37,45.44,45.35,45.35,122112.0
2019-12-20 10:05:00,45.36,45.38,45.27,45.28,104049.0,45.36,45.38,45.27,45.28,104049.0
2019-12-20 10:10:00,45.28,45.32,45.24,45.3,91229.0,45.28,45.32,45.24,45.3,91229.0
2019-12-20 10:15:00,45.3,45.32,45.16,45.17,29211.0,45.3,45.32,45.16,45.17,29211.0
2019-12-20 10:20:00,45.16,45.23,45.13,45.2,85353.0,45.16,45.23,45.13,45.2,85353.0
2019-12-20 10:25:00,45.2,45.27,45.18,45.25,58102.0,45.2,45.27,45.18,45.25,58102.0
2019-12-20 10:30:00,45.25,45.33,45.25,45.32,35364.0,45.25,45.33,45.25,45.32,35364.0
2019-12-20 10:35:00,45.33,45.38,45.32,45.34,138050.0,45.33,45.38,45.32,45.34,138050.0
2019-12-20 10:40:00,45.35,45.43,45.34,45.41,160554.0,45.35,45.43,45.34,45.41,160554.0
2019-12-20 10:45:00,45.41,45.44,45.4,45.43,46390.0,45.41,45.44,45.4,45.43,46390.0
2019-12-20 10:50:00,45.43,45.47,45.4,45.42,87360.0,45.43,45.47,45.4,45.42,87360.0
2019-12-20 10:55:00,45.41,45.46,45.4,45.43,42793.0,45.41,45.46,45.4,45.43,42793.0
2019-12-20 11:00:00,45.42,45.43,45.34,45.34,41265.0,45.42,45.43,45.34,45.34,41265.0
2019-12-20 11:05:00,45.34,45.43,45.31,45.39,47301.0,45.34,45.43,45.31,45.39,47301.0
2019-12-20 11:10:00,45.39,45.43,45.34,45.38,29153.0,45.39,45.43,45.34,45.38,29153.0
2019-12-20 11:15:00,45.37,45.41,45.36,45.41,47338.0,45.37,45.41,45.36,45.41,47338.0
2019-12-20 11:20:00,45.4,45.43,45.35,45.42,42055.0,45.4,45.43,45.35,45.42,42055.0
2019-12-20 11:25:00,45.43,45.45,45.42,45.45,74165.0,45.43,45.45,45.42,45.45,74165.0
2019-12-20 11:30:00,45.45,45.53,45.45,45.52,41554.0,45.45,45.53,45.45,45.52,41554.0
2019-12-20 11:35:00,45.51,45.51,45.49,45.5,24811.0,45.51,45.51,45.49,45.5,24811.0
2019-12-20 11:40:00,45.51,45.53,45.48,45.48,31501.0,45.51,45.53,45.48,45.48,31501.0
2019-12-20 11:45:00,45.48,45.49,45.41,45.44,59706.0,45.48,45.49,45.41,45.44,59706.0
2019-12-20 11:50:00,45.44,45.45,45.38,45.39,48114.0,45.44,45.45,45.38,45.39,48114.0
2019-12-20 11:55:00,45.39,45.41,45.36,45.41,56191.0,45.39,45.41,45.36,45.41,56191.0
2019-12-20 12:00:00,45.41,45.42,45.37,45.4,36795.0,45.41,45.42,45.37,45.4,36795.0
2019-12-20 12:05:00,45.4,45.41,45.37,45.39,58795.0,45.4,45.41,45.37,45.39,58795.0
2019-12-20 12:10:00,45.39,45.39,45.33,45.34,23757.0,45.39,45.39,45.33,45.34,23757.0
2019-12-20 12:15:00,45.34,45.36,45.3,45.3,17491.0,45.34,45.36,45.3,45.3,17491.0
2019-12-20 12:20:00,45.31,45.32,45.25,45.26,34779.0,45.31,45.32,45.25,45.26,34779.0
2019-12-20 12:25:00,45.27,45.28,45.24,45.28,15505.0,45.27,45.28,45.24,45.28,15505.0
2019-12-20 12:30:00,45.28,45.29,45.25,45.28,32444.0,45.28,45.29,45.25,45.28,32444.0
2019-12-20 12:35:00,45.28,45.3,45.27,45.29,18529.0,45.28,45.3,45.27,45.29,18529.0
2019-12-20 12:40:00,45.29,45.32,45.27,45.3,19599.0,45.29,45.32,45.27,45.3,19599.0
2019-12-20 12:45:00,45.3,45.3,45.23,45.26,32401.0,45.3,45.3,45.23,45.26,32401.0
2019-12-20 12:50:00,45.26,45.26,45.22,45.24,38587.0,45.26,45.26,45.22,45.24,38587.0
2019-12-20 12:55:00,45.24,45.25,45.22,45.24,20608.0,45.24,45.25,45.22,45.24,20608.0
2019-12-20 13:00:00,45.24,45.25,45.2,45.21,52025.0,45.24,45.25,45.2,45.21,52025.0
2019-12-20 13:05:00,45.21,45.24,45.2,45.21,19687.0,45.21,45.24,45.2,45.21,19687.0
2019-12-20 13:10:00,45.2,45.21,45.16,45.16,43950.0,45.2,45.21,45.16,45.16,43950.0
2019-12-20 13:15:00,45.17,45.17,45.12,45.13,19459.0,45.17,45.17,45.12,45.13,19459.0
2019-12-20 13:20:00,45.13,45.16,45.12,45.15,16826.0,45.13,45.16,45.12,45.15,16826.0
2019-12-20 13:25:00,45.16,45.16,45.15,45.16,16131.0,45.16,45.16,45.15,45.16,16131.0
2019-12-20 13:30:00,45.15,45.16,45.09,45.1,48517.0,45.15,45.16,45.09,45.1,48517.0
2019-12-20 13:35:00,45.11,45.11,45.09,45.09,22861.0,45.11,45.11,45.09,45.09,22861.0
2019-12-20 13:40:00,45.09,45.1,45.07,45.09,49766.0,45.09,45.1,45.07,45.09,49766.0
2019-12-20 13:45:00,45.09,45.11,45.08,45.1,15873.0,45.09,45.11,45.08,45.1,15873.0
2019-12-20 13:50:00,45.1,45.11,45.08,45.09,36197.0,45.1,45.11,45.08,45.09,36197.0
2019-12-20 13:55:00,45.08,45.11,45.07,45.09,49697.0,45.08,45.11,45.07,45.09,49697.0
2019-12-20 14:00:00,45.1,45.12,45.09,45.12,30529.0,45.1,45.12,45.09,45.12,30529.0
2019-12-20 14:05:00,45.11,45.19,45.11,45.19,57157.0,45.11,45.19,45.11,45.19,57157.0
2019-12-20 14:10:00,45.19,45.23,45.18,45.2,45342.0,45.19,45.23,45.18,45.2,45342.0
2019-12-20 14:15:00,45.2,45.21,45.19,45.2,22823.0,45.2,45.21,45.19,45.2,22823.0
2019-12-20 14:20:00,45.2,45.21,45.19,45.19,29404.0,45.2,45.21,45.19,45.19,29404.0
2019-12-20 14:25:00,45.19,45.24,45.19,45.21,42368.0,45.19,45.24,45.19,45.21,42368.0
2019-12-20 14:30:00,45.22,45.23,45.19,45.22,35451.0,45.22,45.23,45.19,45.22,35451.0
2019-12-20 14:35:00,45.22,45.22,45.19,45.21,73505.0,45.22,45.22,45.19,45.21,73505.0
2019-12-20 14:40:00,45.2,45.24,45.2,45.22,26455.0,45.2,45.24,45.2,45.22,26455.0
2019-12-20 14:45:00,45.22,45.24,45.19,45.23,22962.0,45.22,45.24,45.19,45.23,22962.0
2019-12-20 14:50:00,45.24,45.28,45.23,45.26,40121.0,45.24,45.28,45.23,45.26,40121.0
2019-12-20 14:55:00,45.26,45.28,45.23,45.25,42639.0,45.26,45.28,45.23,45.25,42639.0
2019-12-20 15:00:00,45.26,45.26,45.2,45.21,30268.0,45.26,45.26,45.2,45.21,30268.0
2019-12-20 15:05:00,45.21,45.22,45.18,45.19,33800.0,45.21,45.22,45.18,45.19,33800.0
2019-12-20 15:10:00,45.2,45.22,45.19,45.22,39122.0,45.2,45.22,45.19,45.22,39122.0
2019-12-20 15:15:00,45.22,45.26,45.21,45.23,30789.0,45.22,45.26,45.21,45.23,30789.0
2019-12-20 15:20:00,45.23,45.28,45.21,45.26,29343.0,45.23,45.28,45.21,45.26,29343.0
2019-12-20 15:25:00,45.25,45.27,45.22,45.26,46760.0,45.25,45.27,45.22,45.26,46760.0
2019-12-20 15:30:00,45.25,45.32,45.24,45.3,69613.0,45.25,45.32,45.24,45.3,69613.0
2019-12-20 15:35:00,45.3,45.32,45.29,45.3,125943.0,45.3,45.32,45.29,45.3,125943.0
2019-12-20 15:40:00,45.3,45.35,45.29,45.35,133977.0,45.3,45.35,45.29,45.35,133977.0
2019-12-20 15:45:00,45.35,45.39,45.34,45.36,248231.0,45.35,45.39,45.34,45.36,248231.0
2019-12-20 15:50:00,45.35,45.38,45.34,45.35,382746.0,45.35,45.38,45.34,45.35,382746.0
2019-12-20 15:55:00,45.35,45.44,45.32,45.37,878938.0,45.35,45.44,45.32,45.37,878938.0
2019-12-23 09:30:00,45.48,45.48,45.16,45.18,95713.0,45.48,45.48,45.16,45.18,95713.0
2019-12-23 09:35:00,45.19,45.2,45.12,45.15,18638.0,45.19,45.2,45.12,45.15,18638.0
2019-12-23 09:40:00,45.13,45.15,45.06,45.06,22789.0,45.13,45.15,45.06,45.06,22789.0
2019-12-23 09:45:00,45.07,45.07,44.97,45.02,33823.0,45.07,45.07,44.97,45.02,33823.0
2019-12-23 09:50:00,45.01,45.05,44.88,44.89,63385.0,45.01,45.05,44.88,44.89,63385.0
2019-12-23 09:55:00,44.88,44.91,44.82,44.86,40093.0,44.88,44.91,44.82,44.86,40093.0
2019-12-23 10:00:00,44.86,45.02,44.85,44.97,49840.0,44.86,45.02,44.85,44.97,49840.0
2019-12-23 10:05:00,44.97,44.97,44.81,44.82,39406.0,44.97,44.97,44.81,44.82,39406.0
2019-12-23 10:10:00,44.81,44.99,44.81,44.99,52752.0,44.81,44.99,44.81,44.99,52752.0
2019-12-23 10:15:00,44.98,44.99,44.9,44.93,55252.0,44.98,44.99,44.9,44.93,55252.0
2019-12-23 10:20:00,44.94,44.99,44.92,44.98,41233.0,44.94,44.99,44.92,44.98,41233.0
2019-12-23 10:25:00,44.98,45.04,44.95,45.01,17986.0,44.98,45.04,44.95,45.01,17986.0
2019-12-23 10:30:00,45.01,45.02,44.99,45.01,16998.0,45.01,45.02,44.99,45.01,16998.0
2019-12-23 10:35:00,45.01,45.05,44.99,44.99,20416.0,45.01,45.05,44.99,44.99,20416.0
2019-12-23 10:40:00,44.98,45.01,44.95,44.98,32656.0,44.98,45.01,44.95,44.98,32656.0
2019-12-23 10:45:00,44.97,44.98,44.93,44.96,26712.0,44.97,44.98,44.93,44.96,26712.0
2019-12-23 10:50:00,44.95,45.05,44.93,45.03,27970.0,44.95,45.05,44.93,45.03,27970.0
2019-12-23 10:55:00,45.03,45.07,45.0,45.06,21012.0,45.03,45.07,45.0,45.06,21012.0
2019-12-23 11:00:00,45.05,45.09,45.05,45.05,40787.0,45.05,45.09,45.05,45.05,40787.0
2019-12-23 11:05:00,45.05,45.08,45.04,45.05,21869.0,45.05,45.08,45.04,45.05,21869.0
2019-12-23 11:10:00,45.05,45.05,45.02,45.03,18381.0,45.05,45.05,45.02,45.03,18381.0
2019-12-23 11:15:00,45.02,45.09,45.02,45.08,22270.0,45.02,45.09,45.02,45.08,22270.0
2019-12-23 11:20:00,45.08,45.14,45.06,45.14,27426.0,45.08,45.14,45.06,45.14,27426.0
2019-12-23 11:25:00,45.13,45.19,45.13,45.16,33288.0,45.13,45.19,45.13,45.16,33288.0
2019-12-23 11:30:00,45.16,45.16,45.13,45.13,26090.0,45.16,45.16,45.13,45.13,26090.0
2019-12-23 11:35:00,45.14,45.16,45.13,45.14,12007.0,45.14,45.16,45.13,45.14,12007.0
2019-12-23 11:40:00,45.15,45.15,45.13,45.14,9413.0,45.15,45.15,45.13,45.14,9413.0
2019-12-23 11:45:00,45.13,45.17,45.11,45.16,25643.0,45.13,45.17,45.11,45.16,25643.0
2019-12-23 11:50:00,45.16,45.19,45.15,45.19,18247.0,45.16,45.19,45.15,45.19,18247.0
2019-12-23 11:55:00,45.18,45.19,45.16,45.16,16588.0,45.18,45.19,45.16,45.16,16588.0
2019-12-23 12:00:00,45.16,45.19,45.16,45.16,15248.0,45.16,45.19,45.16,45.16,15248.0
2019-12-23 12:05:00,45.16,45.17,45.14,45.16,26081.0,45.16,45.17,45.14,45.16,26081.0
2019-12-23 12:10:00,45.16,45.22,45.16,45.19,12702.0,45.16,45.22,45.16,45.19,12702.0
2019-12-23 12:15:00,45.2,45.2,45.18,45.19,6596.0,45.2,45.2,45.18,45.19,6596.0
2019-12-23 12:20:00,45.18,45.23,45.17,45.22,16725.0,45.18,45.23,45.17,45.22,16725.0
2019-12-23 12:25:00,45.23,45.23,45.2,45.21,16603.0,45.23,45.23,45.2,45.21,16603.0
2019-12-23 12:30:00,45.22,45.25,45.21,45.22,12062.0,45.22,45.25,45.21,45.22,12062.0
2019-12-23 12:35:00,45.22,45.27,45.22,45.23,23215.0,45.22,45.27,45.22,45.23,23215.0
2019-12-23 12:40:00,45.23,45.24,45.2,45.2,13203.0,45.23,45.24,45.2,45.2,13203.0
2019-12-23 12:45:00,45.2,45.2,45.16,45.18,17534.0,45.2,45.2,45.16,45.18,17534.0
2019-12-23 12:50:00,45.17,45.2,45.17,45.19,12914.0,45.17,45.2,45.17,45.19,12914.0
2019-12-23 12:55:00,45.2,45.2,45.17,45.18,15797.0,45.2,45.2,45.17,45.18,15797.0
2019-12-23 13:00:00,45.18,45.24,45.17,45.23,24276.0,45.18,45.24,45.17,45.23,24276.0
2019-12-23 13:05:00,45.24,45.25,45.21,45.21,36762.0,45.24,45.25,45.21,45.21,36762.0
2019-12-23 13:10:00,45.22,45.23,45.21,45.21,7893.0,45.22,45.23,45.21,45.21,7893.0
2019-12-23 13:15:00,45.21,45.26,45.21,45.26,26957.0,45.21,45.26,45.21,45.26,26957.0
2019-12-23 13:20:00,45.26,45.26,45.24,45.25,4892.0,45.26,45.26,45.24,45.25,4892.0
2019-12-23 13:25:00,45.24,45.25,45.22,45.22,23232.0,45.24,45.25,45.22,45.22,23232.0
2019-12-23 13:30:00,45.22,45.24,45.19,45.2,19096.0,45.22,45.24,45.19,45.2,19096.0
2019-12-23 13:35:00,45.19,45.2,45.18,45.18,20927.0,45.19,45.2,45.18,45.18,20927.0
2019-12-23 13:40:00,45.19,45.19,45.17,45.18,11488.0,45.19,45.19,45.17,45.18,11488.0
2019-12-23 13:45:00,45.17,45.18,45.17,45.18,13370.0,45.17,45.18,45.17,45.18,13370.0
2019-12-23 13:50:00,45.18,45.22,45.17,45.22,23601.0,45.18,45.22,45.17,45.22,23601.0
2019-12-23 13:55:00,45.23,45.25,45.22,45.22,13179.0,45.23,45.25,45.22,45.22,13179.0
2019-12-23 14:00:00,45.23,45.29,45.22,45.29,18285.0,45.23,45.29,45.22,45.29,18285.0
2019-12-23 14:05:00,45.29,45.29,45.26,45.27,17513.0,45.29,45.29,45.26,45.27,17513.0
2019-12-23 14:10:00,45.27,45.3,45.26,45.29,16781.0,45.27,45.3,45.26,45.29,16781.0
2019-12-23 14:15:00,45.3,45.31,45.29,45.3,9077.0,45.3,45.31,45.29,45.3,9077.0
2019-12-23 14:20:00,45.3,45.32,45.3,45.3,22926.0,45.3,45.32,45.3,45.3,22926.0
2019-12-23 14:25:00,45.3,45.36,45.27,45.36,22431.0,45.3,45.36,45.27,45.36,22431.0
2019-12-23 14:30:00,45.36,45.37,45.34,45.34,11707.0,45.36,45.37,45.34,45.34,11707.0
2019-12-23 14:35:00,45.35,45.35,45.32,45.33,37822.0,45.35,45.35,45.32,45.33,37822.0
2019-12-23 14:40:00,45.33,45.35,45.31,45.34,16123.0,45.33,45.35,45.31,45.34,16123.0
2019-12-23 14:45:00,45.35,45.4,45.34,45.39,21218.0,45.35,45.4,45.34,45.39,21218.0
2019-12-23 14:50:00,45.39,45.39,45.36,45.38,13203.0,45.39,45.39,45.36,45.38,13203.0
2019-12-23 14:55:00,45.38,45.38,45.36,45.38,16412.0,45.38,45.38,45.36,45.38,16412.0
2019-12-23 15:00:00,45.38,45.38,45.33,45.34,32294.0,45.38,45.38,45.33,45.34,32294.0
2019-12-23 15:05:00,45.34,45.38,45.33,45.34,53159.0,45.34,45.38,45.33,45.34,53159.0
2019-12-23 15:10:00,45.34,45.37,45.34,45.37,19801.0,45.34,45.37,45.34,45.37,19801.0
2019-12-23 15:15:00,45.36,45.4,45.35,45.36,29148.0,45.36,45.4,45.35,45.36,29148.0
2019-12-23 15:20:00,45.36,45.37,45.28,45.29,27134.0,45.36,45.37,45.28,45.29,27134.0
2019-12-23 15:25:00,45.29,45.32,45.28,45.31,31871.0,45.29,45.32,45.28,45.31,31871.0
2019-12-23 15:30:00,45.31,45.34,45.31,45.31,29743.0,45.31,45.34,45.31,45.31,29743.0
2019-12-23 15:35:00,45.32,45.33,45.26,45.26,45272.0,45.32,45.33,45.26,45.26,45272.0
2019-12-23 15:40:00,45.27,45.27,45.24,45.25,26963.0,45.27,45.27,45.24,45.25,26963.0
2019-12-23 15:45:00,45.24,45.26,45.23,45.24,35247.0,45.24,45.26,45.23,45.24,35247.0
2019-12-23 15:50:00,45.23,45.27,45.21,45.23,85473.0,45.23,45.27,45.21,45.23,85473.0
2019-12-23 15:55:00,45.23,45.25,45.2,45.22,197550.0,45.23,45.25,45.2,45.22,197550.0
2019-12-24 09:30:00,45.22,45.41,45.22,45.28,38193.0,45.22,45.41,45.22,45.28,38193.0
2019-12-24 09:35:00,45.28,45.3,45.15,45.2,15835.0,45.28,45.3,45.15,45.2,15835.0
2019-12-24 09:40:00,45.22,45.23,45.17,45.2,8289.0,45.22,45.23,45.17,45.2,8289.0
2019-12-24 09:45:00,45.19,45.27,45.19,45.2,14896.0,45.19,45.27,45.19,45.2,14896.0
2019-12-24 09:50:00,45.17,45.23,45.16,45.17,12516.0,45.17,45.23,45.16,45.17,12516.0
2019-12-24 09:55:00,45.16,45.28,45.16,45.27,13677.0,45.16,45.28,45.16,45.27,13677.0
2019-12-24 10:00:00,45.27,45.3,45.24,45.29,12600.0,45.27,45.3,45.24,45.29,12600.0
2019-12-24 10:05:00,45.29,45.31,45.25,45.26,8475.0,45.29,45.31,45.25,45.26,8475.0
2019-12-24 10:10:00,45.26,45.29,45.24,45.25,22579.0,45.26,45.29,45.24,45.25,22579.0
2019-12-24 10:15:00,45.25,45.27,45.22,45.25,7241.0,45.25,45.27,45.22,45.25,7241.0
2019-12-24 10:20:00,45.28,45.3,45.26,45.3,7392.0,45.28,45.3,45.26,45.3,7392.0
2019-12-24 10:25:00,45.29,45.35,45.26,45.35,8037.0,45.29,45.35,45.26,45.35,8037.0
2019-12-24 10:30:00,45.35,45.37,45.3,45.3,15153.0,45.35,45.37,45.3,45.3,15153.0
2019-12-24 10:35:00,45.3,45.31,45.26,45.26,9274.0,45.3,45.31,45.26,45.26,9274.0
2019-12-24 10:40:00,45.26,45.3,45.26,45.29,9124.0,45.26,45.3,45.26,45.29,9124.0
2019-12-24 10:45:00,45.29,45.29,45.24,45.25,10289.0,45.29,45.29,45.24,45.25,10289.0
2019-12-24 10:50:00,45.25,45.25,45.23,45.23,11509.0,45.25,45.25,45.23,45.23,11509.0
2019-12-24 10:55:00,45.23,45.29,45.23,45.29,12247.0,45.23,45.29,45.23,45.29,12247.0
2019-12-24 11:00:00,45.29,45.29,45.25,45.26,11057.0,45.29,45.29,45.25,45.26,11057.0
2019-12-24 11:05:00,45.27,45.27,45.22,45.23,14520.0,45.27,45.27,45.22,45.23,14520.0
2019-12-24 11:10:00,45.22,45.25,45.21,45.21,18093.0,45.22,45.25,45.21,45.21,18093.0
2019-12-24 11:15:00,45.21,45.21,45.14,45.16,32365.0,45.21,45.21,45.14,45.16,32365.0
2019-12-24 11:20:00,45.16,45.2,45.15,45.2,11998.0,45.16,45.2,45.15,45.2,11998.0
2019-12-24 11:25:00,45.21,45.22,45.19,45.22,20862.0,45.21,45.22,45.19,45.22,20862.0
2019-12-24 11:30:00,45.22,45.26,45.21,45.26,24755.0,45.22,45.26,45.21,45.26,24755.0
2019-12-24 11:35:00,45.25,45.29,45.24,45.29,17340.0,45.25,45.29,45.24,45.29,17340.0
2019-12-24 11:40:00,45.29,45.33,45.28,45.3,12514.0,45.29,45.33,45.28,45.3,12514.0
2019-12-24 11:45:00,45.3,45.31,45.27,45.29,8316.0,45.3,45.31,45.27,45.29,8316.0
2019-12-24 11:50:00,45.29,45.29,45.27,45.28,7438.0,45.29,45.29,45.27,45.28,7438.0
2019-12-24 11:55:00,45.28,45.31,45.27,45.27,8540.0,45.28,45.31,45.27,45.27,8540.0
2019-12-24 12:00:00,45.27,45.28,45.25,45.26,15882.0,45.27,45.28,45.25,45.26,15882.0
2019-12-24 12:05:00,45.26,45.28,45.26,45.27,9649.0,45.26,45.28,45.26,45.27,9649.0
2019-12-24 12:10:00,45.27,45.27,45.23,45.23,18270.0,45.27,45.27,45.23,45.23,18270.0
2019-12-24 12:15:00,45.23,45.23,45.2,45.22,8253.0,45.23,45.23,45.2,45.22,8253.0
2019-12-24 12:20:00,45.22,45.23,45.2,45.22,14012.0,45.22,45.23,45.2,45.22,14012.0
2019-12-24 12:25:00,45.21,45.25,45.21,45.23,15254.0,45.21,45.25,45.21,45.23,15254.0
2019-12-24 12:30:00,45.23,45.28,45.23,45.28,17168.0,45.23,45.28,45.23,45.28,17168.0
2019-12-24 12:35:00,45.29,45.3,45.28,45.3,30102.0,45.29,45.3,45.28,45.3,30102.0
2019-12-24 12:40:00,45.3,45.3,45.25,45.27,25454.0,45.3,45.3,45.25,45.27,25454.0
2019-12-24 12:45:00,45.27,45.3,45.26,45.29,14462.0,45.27,45.3,45.26,45.29,14462.0
2019-12-24 12:50:00,45.29,45.29,45.27,45.27,25795.0,45.29,45.29,45.27,45.27,25795.0
2019-12-24 12:55:00,45.28,45.32,45.22,45.31,114621.0,45.28,45.32,45.22,45.31,114621.0
2019-12-26 09:30:00,45.34,45.34,45.17,45.18,39019.0,45.34,45.34,45.17,45.18,39019.0
2019-12-26 09:35:00,45.16,45.21,45.12,45.19,9624.0,45.16,45.21,45.12,45.19,9624.0
2019-12-26 09:40:00,45.2,45.28,45.2,45.27,13564.0,45.2,45.28,45.2,45.27,13564.0
2019-12-26 09:45:00,45.28,45.3,45.19,45.22,11679.0,45.28,45.3,45.19,45.22,11679.0
2019-12-26 09:50:00,45.22,45.27,45.21,45.26,9288.0,45.22,45.27,45.21,45.26,9288.0
2019-12-26 09:55:00,45.26,45.27,45.22,45.24,17606.0,45.26,45.27,45.22,45.24,17606.0
2019-12-26 10:00:00,45.25,45.25,45.1,45.13,31860.0,45.25,45.25,45.1,45.13,31860.0
2019-12-26 10:05:00,45.13,45.15,45.11,45.15,15869.0,45.13,45.15,45.11,45.15,15869.0
2019-12-26 10:10:00,45.15,45.2,45.14,45.14,21629.0,45.15,45.2,45.14,45.14,21629.0
2019-12-26 10:15:00,45.14,45.15,45.09,45.11,8934.0,45.14,45.15,45.09,45.11,8934.0
2019-12-26 10:20:00,45.1,45.13,45.1,45.13,4973.0,45.1,45.13,45.1,45.13,4973.0
2019-12-26 10:25:00,45.12,45.17,45.11,45.16,10792.0,45.12,45.17,45.11,45.16,10792.0
2019-12-26 10:30:00,45.16,45.17,45.11,45.12,5065.0,45.16,45.17,45.11,45.12,5065.0
2019-12-26 10:35:00,45.11,45.13,45.06,45.07,26624.0,45.11,45.13,45.06,45.07,26624.0
2019-12-26 10:40:00,45.07,45.13,45.07,45.13,11837.0,45.07,45.13,45.07,45.13,11837.0
2019-12-26 10:45:00,45.13,45.15,45.1,45.13,10154.0,45.13,45.15,45.1,45.13,10154.0
2019-12-26 10:50:00,45.13,45.13,45.07,45.08,19806.0,45.13,45.13,45.07,45.08,19806.0
2019-12-26 10:55:00,45.08,45.09,45.03,45.04,15648.0,45.08,45.09,45.03,45.04,15648.0
2019-12-26 11:00:00,45.04,45.07,45.02,45.05,14372.0,45.04,45.07,45.02,45.05,14372.0
2019-12-26 11:05:00,45.05,45.08,45.05,45.06,11939.0,45.05,45.08,45.05,45.06,11939.0
2019-12-26 11:10:00,45.07,45.07,45.01,45.05,10962.0,45.07,45.07,45.01,45.05,10962.0
2019-12-26 11:15:00,45.05,45.08,45.04,45.05,13272.0,45.05,45.08,45.04,45.05,13272.0
2019-12-26 11:20:00,45.06,45.1,45.02,45.05,24342.0,45.06,45.1,45.02,45.05,24342.0
2019-12-26 11:25:00,45.05,45.07,45.04,45.04,4662.0,45.05,45.07,45.04,45.04,4662.0
2019-12-26 11:30:00,45.05,45.08,45.05,45.06,12898.0,45.05,45.08,45.05,45.06,12898.0
2019-12-26 11:35:00,45.06,45.07,45.04,45.05,10594.0,45.06,45.07,45.04,45.05,10594.0
2019-12-26 11:40:00,45.06,45.07,45.04,45.07,4677.0,45.06,45.07,45.04,45.07,4677.0
2019-12-26 11:45:00,45.07,45.07,45.05,45.05,7248.0,45.07,45.07,45.05,45.05,7248.0
2019-12-26 11:50:00,45.05,45.07,45.04,45.06,9252.0,45.05,45.07,45.04,45.06,9252.0
2019-12-26 11:55:00,45.06,45.08,45.05,45.08,21844.0,45.06,45.08,45.05,45.08,21844.0
2019-12-26 12:00:00,45.07,45.08,45.05,45.07,27064.0,45.07,45.08,45.05,45.07,27064.0
2019-12-26 12:05:00,45.07,45.1,45.07,45.07,12339.0,45.07,45.1,45.07,45.07,12339.0
2019-12-26 12:10:00,45.07,45.11,45.06,45.07,14459.0,45.07,45.11,45.06,45.07,14459.0
2019-12-26 12:15:00,45.08,45.08,45.05,45.05,3835.0,45.08,45.08,45.05,45.05,3835.0
2019-12-26 12:20:00,45.06,45.08,45.06,45.06,9694.0,45.06,45.08,45.06,45.06,9694.0
2019-12-26 12:25:00,45.06,45.07,45.05,45.06,9617.0,45.06,45.07,45.05,45.06,9617.0
2019-12-26 12:30:00,45.06,45.08,45.06,45.07,7661.0,45.06,45.08,45.06,45.07,7661.0
2019-12-26 12:35:00,45.08,45.08,45.06,45.07,4771.0,45.08,45.08,45.06,45.07,4771.0
2019-12-26 12:40:00,45.07,45.09,45.07,45.09,7788.0,45.07,45.09,45.07,45.09,7788.0
2019-12-26 12:45:00,45.09,45.1,45.07,45.09,12832.0,45.09,45.1,45.07,45.09,12832.0
2019-12-26 12:50:00,45.09,45.09,45.07,45.07,6081.0,45.09,45.09,45.07,45.07,6081.0
2019-12-26 12:55:00,45.08,45.11,45.07,45.1,5258.0,45.08,45.11,45.07,45.1,5258.0
2019-12-26 13:00:00,45.09,45.13,45.09,45.11,9418.0,45.09,45.13,45.09,45.11,9418.0
2019-12-26 13:05:00,45.12,45.14,45.11,45.12,7532.0,45.12,45.14,45.11,45.12,7532.0
2019-12-26 13:10:00,45.12,45.15,45.12,45.14,8826.0,45.12,45.15,45.12,45.14,8826.0
2019-12-26 13:15:00,45.15,45.16,45.13,45.15,11185.0,45.15,45.16,45.13,45.15,11185.0
2019-12-26 13:20:00,45.15,45.16,45.13,45.15,7475.0,45.15,45.16,45.13,45.15,7475.0
2019-12-26 13:25:00,45.15,45.15,45.14,45.15,6591.0,45.15,45.15,45.14,45.15,6591.0
2019-12-26 13:30:00,45.15,45.17,45.15,45.16,8917.0,45.15,45.17,45.15,45.16,8917.0
2019-12-26 13:35:00,45.16,45.2,45.16,45.18,12641.0,45.16,45.2,45.16,45.18,12641.0
2019-12-26 13:40:00,45.17,45.18,45.17,45.18,3240.0,45.17,45.18,45.17,45.18,3240.0
2019-12-26 13:45:00,45.18,45.19,45.16,45.17,4853.0,45.18,45.19,45.16,45.17,4853.0
2019-12-26 13:50:00,45.17,45.18,45.14,45.16,14163.0,45.17,45.18,45.14,45.16,14163.0
2019-12-26 13:55:00,45.16,45.16,45.14,45.15,4196.0,45.16,45.16,45.14,45.15,4196.0
2019-12-26 14:00:00,45.14,45.16,45.13,45.15,11235.0,45.14,45.16,45.13,45.15,11235.0
2019-12-26 14:05:00,45.15,45.17,45.14,45.16,8269.0,45.15,45.17,45.14,45.16,8269.0
2019-12-26 14:10:00,45.16,45.16,45.13,45.13,6436.0,45.16,45.16,45.13,45.13,6436.0
2019-12-26 14:15:00,45.14,45.15,45.12,45.14,7043.0,45.14,45.15,45.12,45.14,7043.0
2019-12-26 14:20:00,45.13,45.13,45.09,45.11,10859.0,45.13,45.13,45.09,45.11,10859.0
2019-12-26 14:25:00,45.1,45.11,45.09,45.11,8622.0,45.1,45.11,45.09,45.11,8622.0
2019-12-26 14:30:00,45.11,45.11,45.09,45.11,13108.0,45.11,45.11,45.09,45.11,13108.0
2019-12-26 14:35:00,45.11,45.12,45.1,45.12,7326.0,45.11,45.12,45.1,45.12,7326.0
2019-12-26 14:40:00,45.11,45.15,45.1,45.13,18237.0,45.11,45.15,45.1,45.13,18237.0
2019-12-26 14:45:00,45.13,45.16,45.13,45.15,36245.0,45.13,45.16,45.13,45.15,36245.0
2019-12-26 14:50:00,45.15,45.19,45.13,45.16,65873.0,45.15,45.19,45.13,45.16,65873.0
2019-12-26 14:55:00,45.15,45.15,45.09,45.09,19132.0,45.15,45.15,45.09,45.09,19132.0
2019-12-26 15:00:00,45.1,45.11,45.06,45.06,22291.0,45.1,45.11,45.06,45.06,22291.0
2019-12-26 15:05:00,45.07,45.1,45.06,45.07,12533.0,45.07,45.1,45.06,45.07,12533.0
2019-12-26 15:10:00,45.08,45.1,45.07,45.1,10119.0,45.08,45.1,45.07,45.1,10119.0
2019-12-26 15:15:00,45.1,45.15,45.1,45.12,16221.0,45.1,45.15,45.1,45.12,16221.0
2019-12-26 15:20:00,45.13,45.17,45.12,45.13,21059.0,45.13,45.17,45.12,45.13,21059.0
2019-12-26 15:25:00,45.14,45.15,45.12,45.14,12034.0,45.14,45.15,45.12,45.14,12034.0
2019-12-26 15:30:00,45.14,45.15,45.09,45.12,27133.0,45.14,45.15,45.09,45.12,27133.0
2019-12-26 15:35:00,45.11,45.12,45.09,45.12,19739.0,45.11,45.12,45.09,45.12,19739.0
2019-12-26 15:40:00,45.12,45.19,45.11,45.18,32030.0,45.12,45.19,45.11,45.18,32030.0
2019-12-26 15:45:00,45.18,45.22,45.14,45.16,47539.0,45.18,45.22,45.14,45.16,47539.0
2019-12-26 15:50:00,45.16,45.19,45.13,45.19,55378.0,45.16,45.19,45.13,45.19,55378.0
2019-12-26 15:55:00,45.19,45.26,45.15,45.25,202987.0,45.19,45.26,45.15,45.25,202987.0
2019-12-27 09:30:00,45.4,45.42,45.24,45.36,41167.0,45.4,45.42,45.24,45.36,41167.0
2019-12-27 09:35:00,45.37,45.38,45.24,45.24,3053.0,45.37,45.38,45.24,45.24,3053.0
2019-12-27 09:40:00,45.26,45.26,45.18,45.18,7332.0,45.26,45.26,45.18,45.18,7332.0
2019-12-27 09:45:00,45.2,45.22,45.16,45.17,30072.0,45.2,45.22,45.16,45.17,30072.0
2019-12-27 09:50:00,45.16,45.21,45.11,45.2,24717.0,45.16,45.21,45.11,45.2,24717.0
2019-12-27 09:55:00,45.19,45.21,45.12,45.15,37930.0,45.19,45.21,45.12,45.15,37930.0
2019-12-27 10:00:00,45.16,45.2,45.14,45.18,8639.0,45.16,45.2,45.14,45.18,8639.0
2019-12-27 10:05:00,45.2,45.26,45.18,45.19,20396.0,45.2,45.26,45.18,45.19,20396.0
2019-12-27 10:10:00,45.19,45.19,45.15,45.18,7009.0,45.19,45.19,45.15,45.18,7009.0
2019-12-27 10:15:00,45.19,45.21,45.16,45.21,62546.0,45.19,45.21,45.16,45.21,62546.0
2019-12-27 10:20:00,45.22,45.23,45.16,45.18,12748.0,45.22,45.23,45.16,45.18,12748.0
2019-12-27 10:25:00,45.2,45.26,45.2,45.26,10537.0,45.2,45.26,45.2,45.26,10537.0
2019-12-27 10:30:00,45.25,45.26,45.23,45.24,9040.0,45.25,45.26,45.23,45.24,9040.0
2019-12-27 10:35:00,45.25,45.27,45.19,45.2,6984.0,45.25,45.27,45.19,45.2,6984.0
2019-12-27 10:40:00,45.2,45.23,45.18,45.22,8584.0,45.2,45.23,45.18,45.22,8584.0
2019-12-27 10:45:00,45.22,45.25,45.21,45.25,7233.0,45.22,45.25,45.21,45.25,7233.0
2019-12-27 10:50:00,45.26,45.28,45.25,45.28,3911.0,45.26,45.28,45.25,45.28,3911.0
2019-12-27 10:55:00,45.27,45.29,45.26,45.28,6517.0,45.27,45.29,45.26,45.28,6517.0
2019-12-27 11:00:00,45.28,45.28,45.24,45.25,16636.0,45.28,45.28,45.24,45.25,16636.0
2019-12-27 11:05:00,45.25,45.25,45.22,45.23,7680.0,45.25,45.25,45.22,45.23,7680.0
2019-12-27 11:10:00,45.23,45.24,45.21,45.22,8430.0,45.23,45.24,45.21,45.22,8430.0
2019-12-27 11:15:00,45.23,45.27,45.22,45.27,7756.0,45.23,45.27,45.22,45.27,7756.0
2019-12-27 11:20:00,45.27,45.3,45.26,45.27,12895.0,45.27,45.3,45.26,45.27,12895.0
2019-12-27 11:25:00,45.28,45.3,45.26,45.28,45515.0,45.28,45.3,45.26,45.28,45515.0
2019-12-27 11:30:00,45.28,45.34,45.27,45.33,32404.0,45.28,45.34,45.27,45.33,32404.0
2019-12-27 11:35:00,45.33,45.34,45.31,45.33,7146.0,45.33,45.34,45.31,45.33,7146.0
2019-12-27 11:40:00,45.33,45.38,45.32,45.37,35154.0,45.33,45.38,45.32,45.37,35154.0
2019-12-27 11:45:00,45.38,45.4,45.37,45.39,7412.0,45.38,45.4,45.37,45.39,7412.0
2019-12-27 11:50:00,45.39,45.42,45.39,45.41,13203.0,45.39,45.42,45.39,45.41,13203.0
2019-12-27 11:55:00,45.41,45.41,45.39,45.4,5480.0,45.41,45.41,45.39,45.4,5480.0
2019-12-27 12:00:00,45.4,45.41,45.37,45.38,6127.0,45.4,45.41,45.37,45.38,6127.0
2019-12-27 12:05:00,45.37,45.38,45.37,45.37,4695.0,45.37,45.38,45.37,45.37,4695.0
2019-12-27 12:10:00,45.37,45.37,45.35,45.36,5438.0,45.37,45.37,45.35,45.36,5438.0
2019-12-27 12:15:00,45.36,45.37,45.34,45.34,6799.0,45.36,45.37,45.34,45.34,6799.0
2019-12-27 12:20:00,45.34,45.35,45.3,45.3,9266.0,45.34,45.35,45.3,45.3,9266.0
2019-12-27 12:25:00,45.3,45.31,45.29,45.3,4782.0,45.3,45.31,45.29,45.3,4782.0
2019-12-27 12:30:00,45.29,45.36,45.29,45.36,8964.0,45.29,45.36,45.29,45.36,8964.0
2019-12-27 12:35:00,45.35,45.36,45.33,45.35,6776.0,45.35,45.36,45.33,45.35,6776.0
2019-12-27 12:40:00,45.35,45.36,45.33,45.36,2902.0,45.35,45.36,45.33,45.36,2902.0
2019-12-27 12:45:00,45.36,45.39,45.36,45.38,4909.0,45.36,45.39,45.36,45.38,4909.0
2019-12-27 12:50:00,45.39,45.4,45.34,45.35,18625.0,45.39,45.4,45.34,45.35,18625.0
2019-12-27 12:55:00,45.36,45.37,45.34,45.34,6187.0,45.36,45.37,45.34,45.34,6187.0
2019-12-27 13:00:00,45.34,45.36,45.34,45.35,9705.0,45.34,45.36,45.34,45.35,9705.0
2019-12-27 13:05:00,45.35,45.36,45.35,45.35,5169.0,45.35,45.36,45.35,45.35,5169.0
2019-12-27 13:10:00,45.35,45.35,45.33,45.34,12930.0,45.35,45.35,45.33,45.34,12930.0
2019-12-27 13:15:00,45.34,45.36,45.33,45.35,4904.0,45.34,45.36,45.33,45.35,4904.0
2019-12-27 13:20:00,45.35,45.35,45.28,45.29,13972.0,45.35,45.35,45.28,45.29,13972.0
2019-12-27 13:25:00,45.28,45.28,45.26,45.26,6346.0,45.28,45.28,45.26,45.26,6346.0
2019-12-27 13:30:00,45.26,45.29,45.26,45.27,7650.0,45.26,45.29,45.26,45.27,7650.0
2019-12-27 13:35:00,45.28,45.28,45.26,45.27,7129.0,45.28,45.28,45.26,45.27,7129.0
2019-12-27 13:40:00,45.27,45.29,45.26,45.27,10157.0,45.27,45.29,45.26,45.27,10157.0
2019-12-27 13:45:00,45.27,45.27,45.25,45.26,3741.0,45.27,45.27,45.25,45.26,3741.0
2019-12-27 13:50:00,45.26,45.26,45.23,45.25,8377.0,45.26,45.26,45.23,45.25,8377.0
2019-12-27 13:55:00,45.25,45.25,45.22,45.23,7973.0,45.25,45.25,45.22,45.23,7973.0
2019-12-27 14:00:00,45.23,45.28,45.22,45.28,6842.0,45.23,45.28,45.22,45.28,6842.0
2019-12-27 14:05:00,45.29,45.3,45.26,45.28,9973.0,45.29,45.3,45.26,45.28,9973.0
2019-12-27 14:10:00,45.28,45.28,45.24,45.25,11586.0,45.28,45.28,45.24,45.25,11586.0
2019-12-27 14:15:00,45.25,45.26,45.23,45.24,13728.0,45.25,45.26,45.23,45.24,13728.0
2019-12-27 14:20:00,45.24,45.26,45.24,45.25,6774.0,45.24,45.26,45.24,45.25,6774.0
2019-12-27 14:25:00,45.25,45.29,45.25,45.29,6837.0,45.25,45.29,45.25,45.29,6837.0
2019-12-27 14:30:00,45.29,45.3,45.27,45.28,14242.0,45.29,45.3,45.27,45.28,14242.0
2019-12-27 14:35:00,45.28,45.28,45.25,45.25,9303.0,45.28,45.28,45.25,45.25,9303.0
2019-12-27 14:40:00,45.25,45.27,45.25,45.26,8534.0,45.25,45.27,45.25,45.26,8534.0
2019-12-27 14:45:00,45.26,45.27,45.23,45.23,18844.0,45.26,45.27,45.23,45.23,18844.0
2019-12-27 14:50:00,45.24,45.27,45.23,45.25,12618.0,45.24,45.27,45.23,45.25,12618.0
2019-12-27 14:55:00,45.24,45.27,45.23,45.27,11833.0,45.24,45.27,45.23,45.27,11833.0
2019-12-27 15:00:00,45.26,45.27,45.21,45.22,16123.0,45.26,45.27,45.21,45.22,16123.0
2019-12-27 15:05:00,45.22,45.22,45.19,45.19,14438.0,45.22,45.22,45.19,45.19,14438.0
2019-12-27 15:10:00,45.19,45.2,45.17,45.19,22272.0,45.19,45.2,45.17,45.19,22272.0
2019-12-27 15:15:00,45.19,45.23,45.19,45.21,16739.0,45.19,45.23,45.19,45.21,16739.0
2019-12-27 15:20:00,45.22,45.22,45.19,45.2,10059.0,45.22,45.22,45.19,45.2,10059.0
2019-12-27 15:25:00,45.2,45.2,45.18,45.19,16734.0,45.2,45.2,45.18,45.19,16734.0
2019-12-27 15:30:00,45.19,45.23,45.19,45.23,14458.0,45.19,45.23,45.19,45.23,14458.0
2019-12-27 15:35:00,45.23,45.23,45.2,45.21,17646.0,45.23,45.23,45.2,45.21,17646.0
2019-12-27 15:40:00,45.22,45.22,45.14,45.15,25371.0,45.22,45.22,45.14,45.15,25371.0
2019-12-27 15:45:00,45.15,45.19,45.14,45.15,37500.0,45.15,45.19,45.14,45.15,37500.0
2019-12-27 15:50:00,45.14,45.2,45.11,45.2,95307.0,45.14,45.2,45.11,45.2,95307.0
2019-12-27 15:55:00,45.2,45.23,45.2,45.22,133527.0,45.2,45.23,45.2,45.22,133527.0
2019-12-30 09:30:00,45.31,45.37,45.25,45.35,72281.0,45.31,45.37,45.25,45.35,72281.0
2019-12-30 09:35:00,45.34,45.35,45.23,45.23,37112.0,45.34,45.35,45.23,45.23,37112.0
2019-12-30 09:40:00,45.24,45.29,45.16,45.21,39431.0,45.24,45.29,45.16,45.21,39431.0
2019-12-30 09:45:00,45.2,45.3,45.16,45.17,42670.0,45.2,45.3,45.16,45.17,42670.0
2019-12-30 09:50:00,45.17,45.25,45.17,45.21,20563.0,45.17,45.25,45.17,45.21,20563.0
2019-12-30 09:55:00,45.21,45.28,45.21,45.27,25406.0,45.21,45.28,45.21,45.27,25406.0
2019-12-30 10:00:00,45.28,45.31,45.23,45.26,24716.0,45.28,45.31,45.23,45.26,24716.0
2019-12-30 10:05:00,45.27,45.32,45.24,45.25,22171.0,45.27,45.32,45.24,45.25,22171.0
2019-12-30 10:10:00,45.25,45.27,45.11,45.12,35772.0,45.25,45.27,45.11,45.12,35772.0
2019-12-30 10:15:00,45.13,45.15,45.09,45.12,17032.0,45.13,45.15,45.09,45.12,17032.0
2019-12-30 10:20:00,45.13,45.19,45.1,45.11,13761.0,45.13,45.19,45.1,45.11,13761.0
2019-12-30 10:25:00,45.1,45.12,45.07,45.08,12875.0,45.1,45.12,45.07,45.08,12875.0
2019-12-30 10:30:00,45.09,45.11,45.05,45.07,20421.0,45.09,45.11,45.05,45.07,20421.0
2019-12-30 10:35:00,45.08,45.15,45.08,45.15,16986.0,45.08,45.15,45.08,45.15,16986.0
2019-12-30 10:40:00,45.15,45.18,45.13,45.14,12008.0,45.15,45.18,45.13,45.14,12008.0
2019-12-30 10:45:00,45.14,45.16,45.1,45.11,13091.0,45.14,45.16,45.1,45.11,13091.0
2019-12-30 10:50:00,45.11,45.11,45.06,45.11,21454.0,45.11,45.11,45.06,45.11,21454.0
2019-12-30 10:55:00,45.1,45.14,45.06,45.1,11684.0,45.1,45.14,45.06,45.1,11684.0
2019-12-30 11:00:00,45.11,45.14,45.11,45.14,86790.0,45.11,45.14,45.11,45.14,86790.0
2019-12-30 11:05:00,45.14,45.15,45.12,45.13,23275.0,45.14,45.15,45.12,45.13,23275.0
2019-12-30 11:10:00,45.13,45.15,45.12,45.12,35549.0,45.13,45.15,45.12,45.12,35549.0
2019-12-30 11:15:00,45.12,45.16,45.12,45.16,73099.0,45.12,45.16,45.12,45.16,73099.0
2019-12-30 11:20:00,45.16,45.26,45.15,45.25,32376.0,45.16,45.26,45.15,45.25,32376.0
2019-12-30 11:25:00,45.25,45.26,45.21,45.21,21425.0,45.25,45.26,45.21,45.21,21425.0
2019-12-30 11:30:00,45.22,45.23,45.17,45.18,26835.0,45.22,45.23,45.17,45.18,26835.0
2019-12-30 11:35:00,45.18,45.22,45.17,45.22,12139.0,45.18,45.22,45.17,45.22,12139.0
2019-12-30 11:40:00,45.22,45.28,45.21,45.28,21577.0,45.22,45.28,45.21,45.28,21577.0
2019-12-30 11:45:00,45.28,45.33,45.27,45.3,16528.0,45.28,45.33,45.27,45.3,16528.0
2019-12-30 11:50:00,45.31,45.36,45.31,45.35,57656.0,45.31,45.36,45.31,45.35,57656.0
2019-12-30 11:55:00,45.35,45.35,45.24,45.27,91971.0,45.35,45.35,45.24,45.27,91971.0
2019-12-30 12:00:00,45.28,45.31,45.27,45.29,28136.0,45.28,45.31,45.27,45.29,28136.0
2019-12-30 12:05:00,45.29,45.29,45.24,45.26,40543.0,45.29,45.29,45.24,45.26,40543.0
2019-12-30 12:10:00,45.26,45.27,45.25,45.25,6916.0,45.26,45.27,45.25,45.25,6916.0
2019-12-30 12:15:00,45.25,45.28,45.24,45.28,12984.0,45.25,45.28,45.24,45.28,12984.0
2019-12-30 12:20:00,45.27,45.29,45.26,45.28,38356.0,45.27,45.29,45.26,45.28,38356.0
2019-12-30 12:25:00,45.28,45.3,45.27,45.28,25276.0,45.28,45.3,45.27,45.28,25276.0
2019-12-30 12:30:00,45.28,45.29,45.26,45.28,11528.0,45.28,45.29,45.26,45.28,11528.0
2019-12-30 12:35:00,45.28,45.29,45.26,45.26,17107.0,45.28,45.29,45.26,45.26,17107.0
2019-12-30 12:40:00,45.25,45.25,45.21,45.22,19117.0,45.25,45.25,45.21,45.22,19117.0
2019-12-30 12:45:00,45.22,45.29,45.21,45.29,47812.0,45.22,45.29,45.21,45.29,47812.0
2019-12-30 12:50:00,45.29,45.32,45.26,45.26,45591.0,45.29,45.32,45.26,45.26,45591.0
2019-12-30 12:55:00,45.27,45.28,45.23,45.25,29994.0,45.27,45.28,45.23,45.25,29994.0
2019-12-30 13:00:00,45.25,45.26,45.21,45.21,31084.0,45.25,45.26,45.21,45.21,31084.0
2019-12-30 13:05:00,45.21,45.21,45.2,45.2,11728.0,45.21,45.21,45.2,45.2,11728.0
2019-12-30 13:10:00,45.2,45.24,45.19,45.23,20872.0,45.2,45.24,45.19,45.23,20872.0
2019-12-30 13:15:00,45.23,45.24,45.2,45.22,23851.0,45.23,45.24,45.2,45.22,23851.0
2019-12-30 13:20:00,45.22,45.24,45.21,45.24,27317.0,45.22,45.24,45.21,45.24,27317.0
2019-12-30 13:25:00,45.23,45.26,45.17,45.17,60421.0,45.23,45.26,45.17,45.17,60421.0
2019-12-30 13:30:00,45.17,45.21,45.17,45.19,9552.0,45.17,45.21,45.17,45.19,9552.0
2019-12-30 13:35:00,45.19,45.2,45.17,45.17,11954.0,45.19,45.2,45.17,45.17,11954.0
2019-12-30 13:40:00,45.17,45.19,45.17,45.17,17062.0,45.17,45.19,45.17,45.17,17062.0
2019-12-30 13:45:00,45.18,45.19,45.13,45.15,64000.0,45.18,45.19,45.13,45.15,64000.0
2019-12-30 13:50:00,45.15,45.17,45.13,45.15,21074.0,45.15,45.17,45.13,45.15,21074.0
2019-12-30 13:55:00,45.15,45.16,45.13,45.16,32110.0,45.15,45.16,45.13,45.16,32110.0
2019-12-30 14:00:00,45.16,45.16,45.06,45.06,23964.0,45.16,45.16,45.06,45.06,23964.0
2019-12-30 14:05:00,45.05,45.06,45.01,45.02,24821.0,45.05,45.06,45.01,45.02,24821.0
2019-12-30 14:10:00,45.02,45.03,45.0,45.01,11347.0,45.02,45.03,45.0,45.01,11347.0
2019-12-30 14:15:00,45.02,45.04,45.01,45.02,22855.0,45.02,45.04,45.01,45.02,22855.0
2019-12-30 14:20:00,45.02,45.05,45.0,45.0,21947.0,45.02,45.05,45.0,45.0,21947.0
2019-12-30 14:25:00,45.0,45.02,44.97,45.0,21032.0,45.0,45.02,44.97,45.0,21032.0
2019-12-30 14:30:00,44.99,45.0,44.96,45.0,25532.0,44.99,45.0,44.96,45.0,25532.0
2019-12-30 14:35:00,45.0,45.01,44.97,44.97,20794.0,45.0,45.01,44.97,44.97,20794.0
2019-12-30 14:40:00,44.98,45.03,44.97,45.03,15494.0,44.98,45.03,44.97,45.03,15494.0
2019-12-30 14:45:00,45.03,45.04,45.01,45.02,30915.0,45.03,45.04,45.01,45.02,30915.0
2019-12-30 14:50:00,45.03,45.03,45.0,45.0,28987.0,45.03,45.03,45.0,45.0,28987.0
2019-12-30 14:55:00,45.0,45.01,44.97,44.98,34260.0,45.0,45.01,44.97,44.98,34260.0
2019-12-30 15:00:00,44.98,45.0,44.94,45.0,36864.0,44.98,45.0,44.94,45.0,36864.0
2019-12-30 15:05:00,45.0,45.03,44.99,44.99,30789.0,45.0,45.03,44.99,44.99,30789.0
2019-12-30 15:10:00,45.0,45.02,44.98,44.98,32779.0,45.0,45.02,44.98,44.98,32779.0
2019-12-30 15:15:00,44.98,45.05,44.98,45.03,82800.0,44.98,45.05,44.98,45.03,82800.0
2019-12-30 15:20:00,45.02,45.05,45.02,45.04,26110.0,45.02,45.05,45.02,45.04,26110.0
2019-12-30 15:25:00,45.04,45.07,45.04,45.05,26637.0,45.04,45.07,45.04,45.05,26637.0
2019-12-30 15:30:00,45.05,45.07,45.01,45.03,43158.0,45.05,45.07,45.01,45.03,43158.0
2019-12-30 15:35:00,45.03,45.04,44.98,45.02,54965.0,45.03,45.04,44.98,45.02,54965.0
2019-12-30 15:40:00,45.02,45.03,44.96,45.0,59435.0,45.02,45.03,44.96,45.0,59435.0
2019-12-30 15:45:00,44.99,45.0,44.95,44.99,107096.0,44.99,45.0,44.95,44.99,107096.0
2019-12-30 15:50:00,45.0,45.03,44.96,45.01,132110.0,45.0,45.03,44.96,45.01,132110.0
2019-12-30 15:55:00,45.01,45.06,44.98,44.99,287364.0,45.01,45.06,44.98,44.99,287364.0
2019-12-31 09:30:00,44.95,44.99,44.78,44.99,100384.0,44.95,44.99,44.78,44.99,100384.0
2019-12-31 09:35:00,45.02,45.07,44.96,45.01,30309.0,45.02,45.07,44.96,45.01,30309.0
2019-12-31 09:40:00,45.0,45.01,44.93,44.94,36042.0,45.0,45.01,44.93,44.94,36042.0
2019-12-31 09:45:00,44.94,45.0,44.94,44.96,22047.0,44.94,45.0,44.94,44.96,22047.0
2019-12-31 09:50:00,44.96,44.98,44.91,44.91,18875.0,44.96,44.98,44.91,44.91,18875.0
2019-12-31 09:55:00,44.91,44.93,44.9,44.92,17204.0,44.91,44.93,44.9,44.92,17204.0
2019-12-31 10:00:00,44.93,44.94,44.86,44.89,25531.0,44.93,44.94,44.86,44.89,25531.0
2019-12-31 10:05:00,44.89,44.98,44.88,44.96,17022.0,44.89,44.98,44.88,44.96,17022.0
2019-12-31 10:10:00,44.97,44.97,44.9,44.91,21496.0,44.97,44.97,44.9,44.91,21496.0
2019-12-31 10:15:00,44.91,44.94,44.88,44.92,19571.0,44.91,44.94,44.88,44.92,19571.0
2019-12-31 10:20:00,44.92,44.93,44.9,44.91,10805.0,44.92,44.93,44.9,44.91,10805.0
2019-12-31 10:25:00,44.9,44.91,44.81,44.81,21583.0,44.9,44.91,44.81,44.81,21583.0
2019-12-31 10:30:00,44.8,44.82,44.76,44.79,19888.0,44.8,44.82,44.76,44.79,19888.0
2019-12-31 10:35:00,44.79,44.89,44.78,44.89,17437.0,44.79,44.89,44.78,44.89,17437.0
2019-12-31 10:40:00,44.89,44.92,44.88,44.9,16692.0,44.89,44.92,44.88,44.9,16692.0
2019-12-31 10:45:00,44.89,44.92,44.86,44.87,21030.0,44.89,44.92,44.86,44.87,21030.0
2019-12-31 10:50:00,44.86,44.88,44.84,44.88,18022.0,44.86,44.88,44.84,44.88,18022.0
2019-12-31 10:55:00,44.88,44.89,44.81,44.82,35618.0,44.88,44.89,44.81,44.82,35618.0
2019-12-31 11:00:00,44.8,44.85,44.8,44.85,17985.0,44.8,44.85,44.8,44.85,17985.0
2019-12-31 11:05:00,44.86,44.89,44.85,44.87,12655.0,44.86,44.89,44.85,44.87,12655.0
2019-12-31 11:10:00,44.87,44.89,44.85,44.89,16810.0,44.87,44.89,44.85,44.89,16810.0
2019-12-31 11:15:00,44.89,44.92,44.87,44.89,22392.0,44.89,44.92,44.87,44.89,22392.0
2019-12-31 11:20:00,44.9,44.91,44.87,44.88,11366.0,44.9,44.91,44.87,44.88,11366.0
2019-12-31 11:25:00,44.88,44.88,44.83,44.83,11216.0,44.88,44.88,44.83,44.83,11216.0
2019-12-31 11:30:00,44.83,44.83,44.79,44.8,17129.0,44.83,44.83,44.79,44.8,17129.0
2019-12-31 11:35:00,44.8,44.84,44.8,44.83,15251.0,44.8,44.84,44.8,44.83,15251.0
2019-12-31 11:40:00,44.83,44.85,44.83,44.85,12534.0,44.83,44.85,44.83,44.85,12534.0
2019-12-31 11:45:00,44.85,44.87,44.83,44.83,25533.0,44.85,44.87,44.83,44.83,25533.0
2019-12-31 11:50:00,44.83,44.83,44.75,44.78,33624.0,44.83,44.83,44.75,44.78,33624.0
2019-12-31 11:55:00,44.77,44.78,44.74,44.75,21458.0,44.77,44.78,44.74,44.75,21458.0
2019-12-31 12:00:00,44.75,44.75,44.72,44.75,32710.0,44.75,44.75,44.72,44.75,32710.0
2019-12-31 12:05:00,44.77,44.79,44.76,44.78,14447.0,44.77,44.79,44.76,44.78,14447.0
2019-12-31 12:10:00,44.79,44.81,44.77,44.78,17238.0,44.79,44.81,44.77,44.78,17238.0
2019-12-31 12:15:00,44.78,44.82,44.77,44.78,23680.0,44.78,44.82,44.77,44.78,23680.0
2019-12-31 12:20:00,44.78,44.8,44.76,44.78,18463.0,44.78,44.8,44.76,44.78,18463.0
2019-12-31 12:25:00,44.78,44.81,44.78,44.81,13968.0,44.78,44.81,44.78,44.81,13968.0
2019-12-31 12:30:00,44.8,44.83,44.8,44.83,25675.0,44.8,44.83,44.8,44.83,25675.0
2019-12-31 12:35:00,44.83,44.86,44.82,44.84,22870.0,44.83,44.86,44.82,44.84,22870.0
2019-12-31 12:40:00,44.84,44.85,44.84,44.84,11341.0,44.84,44.85,44.84,44.84,11341.0
2019-12-31 12:45:00,44.84,44.86,44.83,44.86,25127.0,44.84,44.86,44.83,44.86,25127.0
2019-12-31 12:50:00,44.86,44.9,44.84,44.89,51402.0,44.86,44.9,44.84,44.89,51402.0
2019-12-31 12:55:00,44.88,44.92,44.85,44.9,50287.0,44.88,44.92,44.85,44.9,50287.0
2019-12-31 13:00:00,44.89,44.91,44.88,44.91,16086.0,44.89,44.91,44.88,44.91,16086.0
2019-12-31 13:05:00,44.91,44.96,44.9,44.96,10588.0,44.91,44.96,44.9,44.96,10588.0
2019-12-31 13:10:00,44.96,44.97,44.95,44.96,9925.0,44.96,44.97,44.95,44.96,9925.0
2019-12-31 13:15:00,44.97,44.98,44.94,44.98,38925.0,44.97,44.98,44.94,44.98,38925.0
2019-12-31 13:20:00,44.98,44.99,44.97,44.98,6990.0,44.98,44.99,44.97,44.98,6990.0
2019-12-31 13:25:00,44.97,44.99,44.96,44.98,12540.0,44.97,44.99,44.96,44.98,12540.0
2019-12-31 13:30:00,44.98,45.01,44.98,45.01,12849.0,44.98,45.01,44.98,45.01,12849.0
2019-12-31 13:35:00,45.01,45.02,44.98,45.02,22432.0,45.01,45.02,44.98,45.02,22432.0
2019-12-31 13:40:00,45.03,45.03,45.01,45.03,57860.0,45.03,45.03,45.01,45.03,57860.0
2019-12-31 13:45:00,45.03,45.08,45.02,45.08,26317.0,45.03,45.08,45.02,45.08,26317.0
2019-12-31 13:50:00,45.08,45.08,45.05,45.07,11198.0,45.08,45.08,45.05,45.07,11198.0
2019-12-31 13:55:00,45.07,45.08,45.04,45.05,15433.0,45.07,45.08,45.04,45.05,15433.0
2019-12-31 14:00:00,45.05,45.05,45.0,45.02,31545.0,45.05,45.05,45.0,45.02,31545.0
2019-12-31 14:05:00,45.02,45.03,44.99,45.0,17680.0,45.02,45.03,44.99,45.0,17680.0
2019-12-31 14:10:00,45.0,45.01,45.0,45.0,3600.0,45.0,45.01,45.0,45.0,3600.0
2019-12-31 14:15:00,45.0,45.02,44.99,45.02,14959.0,45.0,45.02,44.99,45.02,14959.0
2019-12-31 14:20:00,45.02,45.08,45.01,45.07,22644.0,45.02,45.08,45.01,45.07,22644.0
2019-12-31 14:25:00,45.07,45.1,45.05,45.07,11911.0,45.07,45.1,45.05,45.07,11911.0
2019-12-31 14:30:00,45.07,45.07,45.02,45.04,17269.0,45.07,45.07,45.02,45.04,17269.0
2019-12-31 14:35:00,45.04,45.08,45.04,45.08,16598.0,45.04,45.08,45.04,45.08,16598.0
2019-12-31 14:40:00,45.07,45.09,45.06,45.08,10742.0,45.07,45.09,45.06,45.08,10742.0
2019-12-31 14:45:00,45.08,45.09,45.06,45.07,15237.0,45.08,45.09,45.06,45.07,15237.0
2019-12-31 14:50:00,45.06,45.07,45.05,45.05,6341.0,45.06,45.07,45.05,45.05,6341.0
2019-12-31 14:55:00,45.05,45.06,45.01,45.03,20297.0,45.05,45.06,45.01,45.03,20297.0
2019-12-31 15:00:00,45.02,45.07,45.01,45.07,22655.0,45.02,45.07,45.01,45.07,22655.0
2019-12-31 15:05:00,45.06,45.06,45.03,45.05,8994.0,45.06,45.06,45.03,45.05,8994.0
2019-12-31 15:10:00,45.05,45.07,45.04,45.07,14851.0,45.05,45.07,45.04,45.07,14851.0
2019-12-31 15:15:00,45.06,45.09,45.04,45.06,37621.0,45.06,45.09,45.04,45.06,37621.0
2019-12-31 15:20:00,45.07,45.1,45.06,45.09,15750.0,45.07,45.1,45.06,45.09,15750.0
2019-12-31 15:25:00,45.09,45.14,45.09,45.13,34177.0,45.09,45.14,45.09,45.13,34177.0
2019-12-31 15:30:00,45.13,45.16,45.12,45.15,43007.0,45.13,45.16,45.12,45.15,43007.0
2019-12-31 15:35:00,45.15,45.16,45.1,45.13,42422.0,45.15,45.16,45.1,45.13,42422.0
2019-12-31 15:40:00,45.13,45.17,45.13,45.16,64396.0,45.13,45.17,45.13,45.16,64396.0
2019-12-31 15:45:00,45.16,45.17,45.11,45.13,69191.0,45.16,45.17,45.11,45.13,69191.0
2019-12-31 15:50:00,45.13,45.15,45.08,45.14,125711.0,45.13,45.15,45.08,45.14,125711.0
2019-12-31 15:55:00,45.14,45.23,45.1,45.21,402994.0,45.14,45.23,45.1,45.21,402994.0
2020-01-02 09:30:00,45.5,45.59,45.33,45.36,375505.0,45.5,45.59,45.33,45.36,375505.0
2020-01-02 09:35:00,45.37,45.55,45.28,45.35,126696.0,45.37,45.55,45.28,45.35,126696.0
2020-01-02 09:40:00,45.35,45.37,45.22,45.28,139012.0,45.35,45.37,45.22,45.28,139012.0
2020-01-02 09:45:00,45.3,45.33,45.2,45.26,97060.0,45.3,45.33,45.2,45.26,97060.0
2020-01-02 09:50:00,45.27,45.34,45.27,45.28,66009.0,45.27,45.34,45.27,45.28,66009.0
2020-01-02 09:55:00,45.28,45.36,45.27,45.34,129979.0,45.28,45.36,45.27,45.34,129979.0
2020-01-02 10:00:00,45.34,45.35,45.2,45.2,56019.0,45.34,45.35,45.2,45.2,56019.0
2020-01-02 10:05:00,45.2,45.23,45.15,45.19,54971.0,45.2,45.23,45.15,45.19,54971.0
2020-01-02 10:10:00,45.19,45.2,45.11,45.16,63472.0,45.19,45.2,45.11,45.16,63472.0
2020-01-02 10:15:00,45.16,45.19,45.06,45.12,61778.0,45.16,45.19,45.06,45.12,61778.0
2020-01-02 10:20:00,45.11,45.15,45.09,45.13,18334.0,45.11,45.15,45.09,45.13,18334.0
2020-01-02 10:25:00,45.12,45.18,45.11,45.16,25915.0,45.12,45.18,45.11,45.16,25915.0
2020-01-02 10:30:00,45.16,45.16,45.09,45.12,33269.0,45.16,45.16,45.09,45.12,33269.0
2020-01-02 10:35:00,45.12,45.17,45.05,45.09,140777.0,45.12,45.17,45.05,45.09,140777.0
2020-01-02 10:40:00,45.09,45.14,45.05,45.14,96131.0,45.09,45.14,45.05,45.14,96131.0
2020-01-02 10:45:00,45.14,45.16,45.01,45.05,54777.0,45.14,45.16,45.01,45.05,54777.0
2020-01-02 10:50:00,45.05,45.06,44.97,45.01,42208.0,45.05,45.06,44.97,45.01,42208.0
2020-01-02 10:55:00,45.02,45.15,45.01,45.15,44841.0,45.02,45.15,45.01,45.15,44841.0
2020-01-02 11:00:00,45.15,45.2,45.15,45.18,31536.0,45.15,45.2,45.15,45.18,31536.0
2020-01-02 11:05:00,45.17,45.19,45.16,45.18,20388.0,45.17,45.19,45.16,45.18,20388.0
2020-01-02 11:10:00,45.18,45.18,45.15,45.16,17585.0,45.18,45.18,45.15,45.16,17585.0
2020-01-02 11:15:00,45.16,45.19,45.13,45.17,76606.0,45.16,45.19,45.13,45.17,76606.0
2020-01-02 11:20:00,45.17,45.22,45.14,45.17,41627.0,45.17,45.22,45.14,45.17,41627.0
2020-01-02 11:25:00,45.17,45.17,45.08,45.09,20005.0,45.17,45.17,45.08,45.09,20005.0
2020-01-02 11:30:00,45.09,45.09,44.95,44.96,76688.0,45.09,45.09,44.95,44.96,76688.0
2020-01-02 11:35:00,44.96,44.98,44.93,44.98,34187.0,44.96,44.98,44.93,44.98,34187.0
2020-01-02 11:40:00,44.97,45.05,44.95,45.05,87026.0,44.97,45.05,44.95,45.05,87026.0
2020-01-02 11:45:00,45.04,45.07,44.99,44.99,52658.0,45.04,45.07,44.99,44.99,52658.0
2020-01-02 11:50:00,45.0,45.04,44.98,45.02,25381.0,45.0,45.04,44.98,45.02,25381.0
2020-01-02 11:55:00,45.02,45.02,44.98,45.01,19737.0,45.02,45.02,44.98,45.01,19737.0
2020-01-02 12:00:00,45.02,45.03,44.96,44.99,13475.0,45.02,45.03,44.96,44.99,13475.0
2020-01-02 12:05:00,44.98,45.01,44.97,45.01,50834.0,44.98,45.01,44.97,45.01,50834.0
2020-01-02 12:10:00,45.0,45.01,44.97,44.97,17376.0,45.0,45.01,44.97,44.97,17376.0
2020-01-02 12:15:00,44.96,45.03,44.96,45.03,15011.0,44.96,45.03,44.96,45.03,15011.0
2020-01-02 12:20:00,45.03,45.04,44.99,45.01,24868.0,45.03,45.04,44.99,45.01,24868.0
2020-01-02 12:25:00,45.01,45.04,44.99,44.99,12040.0,45.01,45.04,44.99,44.99,12040.0
2020-01-02 12:30:00,45.0,45.02,44.97,44.98,12662.0,45.0,45.02,44.97,44.98,12662.0
2020-01-02 12:35:00,44.98,45.03,44.97,45.01,13264.0,44.98,45.03,44.97,45.01,13264.0
2020-01-02 12:40:00,45.01,45.06,45.0,45.06,14629.0,45.01,45.06,45.0,45.06,14629.0
2020-01-02 12:45:00,45.06,45.08,45.04,45.07,15596.0,45.06,45.08,45.04,45.07,15596.0
2020-01-02 12:50:00,45.08,45.08,45.04,45.05,9334.0,45.08,45.08,45.04,45.05,9334.0
2020-01-02 12:55:00,45.05,45.08,45.05,45.07,8455.0,45.05,45.08,45.05,45.07,8455.0
2020-01-02 13:00:00,45.08,45.08,45.01,45.03,18386.0,45.08,45.08,45.01,45.03,18386.0
2020-01-02 13:05:00,45.03,45.04,45.01,45.02,9128.0,45.03,45.04,45.01,45.02,9128.0
2020-01-02 13:10:00,45.01,45.03,45.01,45.02,18738.0,45.01,45.03,45.01,45.02,18738.0
2020-01-02 13:15:00,45.02,45.04,45.01,45.02,14873.0,45.02,45.04,45.01,45.02,14873.0
2020-01-02 13:20:00,45.02,45.05,45.0,45.02,21590.0,45.02,45.05,45.0,45.02,21590.0
2020-01-02 13:25:00,45.01,45.05,45.0,45.05,8653.0,45.01,45.05,45.0,45.05,8653.0
2020-01-02 13:30:00,45.05,45.09,45.03,45.07,16152.0,45.05,45.09,45.03,45.07,16152.0
2020-01-02 13:35:00,45.06,45.09,45.04,45.09,13575.0,45.06,45.09,45.04,45.09,13575.0
2020-01-02 13:40:00,45.08,45.09,45.05,45.06,17362.0,45.08,45.09,45.05,45.06,17362.0
2020-01-02 13:45:00,45.07,45.08,45.06,45.08,22308.0,45.07,45.08,45.06,45.08,22308.0
2020-01-02 13:50:00,45.08,45.08,45.06,45.07,10492.0,45.08,45.08,45.06,45.07,10492.0
2020-01-02 13:55:00,45.07,45.14,45.07,45.14,21040.0,45.07,45.14,45.07,45.14,21040.0
2020-01-02 14:00:00,45.14,45.16,45.13,45.16,27268.0,45.14,45.16,45.13,45.16,27268.0
2020-01-02 14:05:00,45.16,45.19,45.15,45.19,22758.0,45.16,45.19,45.15,45.19,22758.0
2020-01-02 14:10:00,45.18,45.23,45.16,45.21,188860.0,45.18,45.23,45.16,45.21,188860.0
2020-01-02 14:15:00,45.21,45.29,45.19,45.28,178633.0,45.21,45.29,45.19,45.28,178633.0
2020-01-02 14:20:00,45.29,45.31,45.25,45.31,66007.0,45.29,45.31,45.25,45.31,66007.0
2020-01-02 14:25:00,45.31,45.32,45.26,45.3,32830.0,45.31,45.32,45.26,45.3,32830.0
2020-01-02 14:30:00,45.3,45.32,45.28,45.3,17042.0,45.3,45.32,45.28,45.3,17042.0
2020-01-02 14:35:00,45.29,45.3,45.26,45.27,26719.0,45.29,45.3,45.26,45.27,26719.0
2020-01-02 14:40:00,45.28,45.36,45.27,45.35,24315.0,45.28,45.36,45.27,45.35,24315.0
2020-01-02 14:45:00,45.35,45.37,45.33,45.34,18894.0,45.35,45.37,45.33,45.34,18894.0
2020-01-02 14:50:00,45.33,45.35,45.28,45.28,21112.0,45.33,45.35,45.28,45.28,21112.0
2020-01-02 14:55:00,45.29,45.3,45.26,45.27,33290.0,45.29,45.3,45.26,45.27,33290.0
2020-01-02 15:00:00,45.28,45.31,45.28,45.29,34277.0,45.28,45.31,45.28,45.29,34277.0
2020-01-02 15:05:00,45.3,45.3,45.26,45.28,11816.0,45.3,45.3,45.26,45.28,11816.0
2020-01-02 15:10:00,45.28,45.32,45.27,45.3,19703.0,45.28,45.32,45.27,45.3,19703.0
2020-01-02 15:15:00,45.3,45.32,45.28,45.3,24965.0,45.3,45.32,45.28,45.3,24965.0
2020-01-02 15:20:00,45.3,45.31,45.26,45.26,38726.0,45.3,45.31,45.26,45.26,38726.0
2020-01-02 15:25:00,45.26,45.26,45.23,45.23,35965.0,45.26,45.26,45.23,45.23,35965.0
2020-01-02 15:30:00,45.24,45.28,45.22,45.26,39164.0,45.24,45.28,45.22,45.26,39164.0
2020-01-02 15:35:00,45.27,45.28,45.23,45.24,31760.0,45.27,45.28,45.23,45.24,31760.0
2020-01-02 15:40:00,45.25,45.28,45.23,45.25,41641.0,45.25,45.28,45.23,45.25,41641.0
2020-01-02 15:45:00,45.26,45.26,45.17,45.2,77566.0,45.26,45.26,45.17,45.2,77566.0
2020-01-02 15:50:00,45.2,45.24,45.15,45.22,187475.0,45.2,45.24,45.15,45.22,187475.0
2020-01-02 15:55:00,45.22,45.34,45.16,45.34,431249.0,45.22,45.34,45.16,45.34,431249.0
2020-01-03 09:30:00,44.52,44.61,44.35,44.6,163233.0,44.52,44.61,44.35,44.6,163233.0
2020-01-03 09:35:00,44.59,44.65,44.55,44.61,30387.0,44.59,44.65,44.55,44.61,30387.0
2020-01-03 09:40:00,44.62,44.98,44.62,44.97,82685.0,44.62,44.98,44.62,44.97,82685.0
2020-01-03 09:45:00,44.97,45.02,44.86,44.89,115126.0,44.97,45.02,44.86,44.89,115126.0
2020-01-03 09:50:00,44.9,44.99,44.87,44.87,40913.0,44.9,44.99,44.87,44.87,40913.0
2020-01-03 09:55:00,44.85,44.93,44.78,44.93,48175.0,44.85,44.93,44.78,44.93,48175.0
2020-01-03 10:00:00,44.92,44.92,44.78,44.84,61220.0,44.92,44.92,44.78,44.84,61220.0
2020-01-03 10:05:00,44.84,44.92,44.81,44.9,80694.0,44.84,44.92,44.81,44.9,80694.0
2020-01-03 10:10:00,44.9,44.92,44.84,44.91,32138.0,44.9,44.92,44.84,44.91,32138.0
2020-01-03 10:15:00,44.92,45.0,44.91,44.95,38346.0,44.92,45.0,44.91,44.95,38346.0
2020-01-03 10:20:00,44.96,44.98,44.9,44.95,144580.0,44.96,44.98,44.9,44.95,144580.0
2020-01-03 10:25:00,44.94,45.07,44.94,45.06,40390.0,44.94,45.07,44.94,45.06,40390.0
2020-01-03 10:30:00,45.07,45.14,45.06,45.08,14411.0,45.07,45.14,45.06,45.08,14411.0
2020-01-03 10:35:00,45.09,45.1,45.04,45.07,15154.0,45.09,45.1,45.04,45.07,15154.0
2020-01-03 10:40:00,45.08,45.14,45.06,45.12,10228.0,45.08,45.14,45.06,45.12,10228.0
2020-01-03 10:45:00,45.12,45.14,45.02,45.03,20954.0,45.12,45.14,45.02,45.03,20954.0
2020-01-03 10:50:00,45.02,45.02,44.95,44.97,17042.0,45.02,45.02,44.95,44.97,17042.0
2020-01-03 10:55:00,44.97,45.01,44.93,45.0,21799.0,44.97,45.01,44.93,45.0,21799.0
2020-01-03 11:00:00,44.98,45.0,44.94,44.96,16162.0,44.98,45.0,44.94,44.96,16162.0
2020-01-03 11:05:00,44.95,44.95,44.89,44.89,13750.0,44.95,44.95,44.89,44.89,13750.0
2020-01-03 11:10:00,44.9,44.99,44.87,44.96,32973.0,44.9,44.99,44.87,44.96,32973.0
2020-01-03 11:15:00,44.96,44.97,44.91,44.95,17987.0,44.96,44.97,44.91,44.95,17987.0
2020-01-03 11:20:00,44.95,45.0,44.95,44.98,17907.0,44.95,45.0,44.95,44.98,17907.0
2020-01-03 11:25:00,44.99,45.02,44.97,44.98,18286.0,44.99,45.02,44.97,44.98,18286.0
2020-01-03 11:30:00,44.99,45.06,44.98,45.05,10497.0,44.99,45.06,44.98,45.05,10497.0
2020-01-03 11:35:00,45.05,45.06,45.03,45.05,8224.0,45.05,45.06,45.03,45.05,8224.0
2020-01-03 11:40:00,45.06,45.06,45.0,45.04,11600.0,45.06,45.06,45.0,45.04,11600.0
2020-01-03 11:45:00,45.04,45.05,45.01,45.02,18559.0,45.04,45.05,45.01,45.02,18559.0
2020-01-03 11:50:00,45.02,45.09,45.02,45.09,14810.0,45.02,45.09,45.02,45.09,14810.0
2020-01-03 11:55:00,45.09,45.11,45.07,45.11,17323.0,45.09,45.11,45.07,45.11,17323.0
2020-01-03 12:00:00,45.12,45.2,45.12,45.18,8381.0,45.12,45.2,45.12,45.18,8381.0
2020-01-03 12:05:00,45.18,45.21,45.15,45.17,11671.0,45.18,45.21,45.15,45.17,11671.0
2020-01-03 12:10:00,45.18,45.21,45.14,45.17,14842.0,45.18,45.21,45.14,45.17,14842.0
2020-01-03 12:15:00,45.17,45.21,45.15,45.16,12570.0,45.17,45.21,45.15,45.16,12570.0
2020-01-03 12:20:00,45.16,45.17,45.14,45.16,8405.0,45.16,45.17,45.14,45.16,8405.0
2020-01-03 12:25:00,45.16,45.18,45.14,45.14,13921.0,45.16,45.18,45.14,45.14,13921.0
2020-01-03 12:30:00,45.14,45.17,45.13,45.17,8863.0,45.14,45.17,45.13,45.17,8863.0
2020-01-03 12:35:00,45.16,45.17,45.14,45.16,9669.0,45.16,45.17,45.14,45.16,9669.0
2020-01-03 12:40:00,45.16,45.17,45.13,45.15,12250.0,45.16,45.17,45.13,45.15,12250.0
2020-01-03 12:45:00,45.15,45.18,45.13,45.18,12088.0,45.15,45.18,45.13,45.18,12088.0
2020-01-03 12:50:00,45.17,45.19,45.14,45.17,11040.0,45.17,45.19,45.14,45.17,11040.0
2020-01-03 12:55:00,45.17,45.18,45.12,45.12,13799.0,45.17,45.18,45.12,45.12,13799.0
2020-01-03 13:00:00,45.13,45.16,45.12,45.14,10961.0,45.13,45.16,45.12,45.14,10961.0
2020-01-03 13:05:00,45.15,45.2,45.15,45.19,11322.0,45.15,45.2,45.15,45.19,11322.0
2020-01-03 13:10:00,45.18,45.19,45.14,45.15,12205.0,45.18,45.19,45.14,45.15,12205.0
2020-01-03 13:15:00,45.15,45.15,45.09,45.09,16127.0,45.15,45.15,45.09,45.09,16127.0
2020-01-03 13:20:00,45.08,45.11,45.07,45.11,10608.0,45.08,45.11,45.07,45.11,10608.0
2020-01-03 13:25:00,45.1,45.15,45.1,45.15,9226.0,45.1,45.15,45.1,45.15,9226.0
2020-01-03 13:30:00,45.15,45.15,45.11,45.12,26537.0,45.15,45.15,45.11,45.12,26537.0
2020-01-03 13:35:00,45.12,45.12,44.99,45.06,31786.0,45.12,45.12,44.99,45.06,31786.0
2020-01-03 13:40:00,45.06,45.09,45.0,45.06,18479.0,45.06,45.09,45.0,45.06,18479.0
2020-01-03 13:45:00,45.06,45.1,45.06,45.1,9296.0,45.06,45.1,45.06,45.1,9296.0
2020-01-03 13:50:00,45.1,45.12,45.08,45.08,12108.0,45.1,45.12,45.08,45.08,12108.0
2020-01-03 13:55:00,45.09,45.09,45.04,45.07,13918.0,45.09,45.09,45.04,45.07,13918.0
2020-01-03 14:00:00,45.07,45.1,45.0,45.01,12095.0,45.07,45.1,45.0,45.01,12095.0
2020-01-03 14:05:00,45.02,45.02,44.91,44.91,19195.0,45.02,45.02,44.91,44.91,19195.0
2020-01-03 14:10:00,44.91,44.96,44.91,44.93,23362.0,44.91,44.96,44.91,44.93,23362.0
2020-01-03 14:15:00,44.94,45.04,44.93,45.03,20457.0,44.94,45.04,44.93,45.03,20457.0
2020-01-03 14:20:00,45.04,45.04,45.0,45.03,33909.0,45.04,45.04,45.0,45.03,33909.0
2020-01-03 14:25:00,45.02,45.05,45.0,45.03,23136.0,45.02,45.05,45.0,45.03,23136.0
2020-01-03 14:30:00,45.03,45.03,44.99,44.99,8914.0,45.03,45.03,44.99,44.99,8914.0
2020-01-03 14:35:00,45.0,45.03,44.97,45.0,31232.0,45.0,45.03,44.97,45.0,31232.0
2020-01-03 14:40:00,45.0,45.05,44.99,45.05,15889.0,45.0,45.05,44.99,45.05,15889.0
2020-01-03 14:45:00,45.05,45.05,45.01,45.05,12334.0,45.05,45.05,45.01,45.05,12334.0
2020-01-03 14:50:00,45.05,45.06,45.04,45.05,9999.0,45.05,45.06,45.04,45.05,9999.0
2020-01-03 14:55:00,45.05,45.07,45.04,45.05,15440.0,45.05,45.07,45.04,45.05,15440.0
2020-01-03 15:00:00,45.06,45.1,45.03,45.08,31733.0,45.06,45.1,45.03,45.08,31733.0
2020-01-03 15:05:00,45.08,45.08,45.04,45.05,13055.0,45.08,45.08,45.04,45.05,13055.0
2020-01-03 15:10:00,45.05,45.06,45.02,45.04,52033.0,45.05,45.06,45.02,45.04,52033.0
2020-01-03 15:15:00,45.03,45.04,44.99,45.03,31747.0,45.03,45.04,44.99,45.03,31747.0
2020-01-03 15:20:00,45.04,45.05,44.98,44.98,30393.0,45.04,45.05,44.98,44.98,30393.0
2020-01-03 15:25:00,44.99,45.01,44.98,45.0,21775.0,44.99,45.01,44.98,45.0,21775.0
2020-01-03 15:30:00,44.99,45.02,44.94,44.97,61431.0,44.99,45.02,44.94,44.97,61431.0
2020-01-03 15:35:00,44.96,44.99,44.94,44.94,44933.0,44.96,44.99,44.94,44.94,44933.0
2020-01-03 15:40:00,44.94,45.02,44.94,45.01,56249.0,44.94,45.02,44.94,45.01,56249.0
2020-01-03 15:45:00,45.0,45.0,44.92,44.96,87602.0,45.0,45.0,44.92,44.96,87602.0
2020-01-03 15:50:00,44.96,45.03,44.94,44.98,174518.0,44.96,45.03,44.94,44.98,174518.0
2020-01-03 15:55:00,44.98,45.05,44.97,44.98,426827.0,44.98,45.05,44.97,44.98,426827.0
2020-01-06 09:30:00,44.85,44.88,44.67,44.84,94302.0,44.85,44.88,44.67,44.84,94302.0
2020-01-06 09:35:00,44.84,44.84,44.73,44.78,20827.0,44.84,44.84,44.73,44.78,20827.0
2020-01-06 09:40:00,44.8,44.88,44.8,44.84,31172.0,44.8,44.88,44.8,44.84,31172.0
2020-01-06 09:45:00,44.85,44.98,44.82,44.93,140983.0,44.85,44.98,44.82,44.93,140983.0
2020-01-06 09:50:00,44.94,45.0,44.89,44.95,28977.0,44.94,45.0,44.89,44.95,28977.0
2020-01-06 09:55:00,44.95,44.98,44.9,44.97,19086.0,44.95,44.98,44.9,44.97,19086.0
2020-01-06 10:00:00,44.97,45.02,44.92,44.92,47471.0,44.97,45.02,44.92,44.92,47471.0
2020-01-06 10:05:00,44.9,44.91,44.85,44.87,24747.0,44.9,44.91,44.85,44.87,24747.0
2020-01-06 10:10:00,44.89,44.94,44.88,44.91,21563.0,44.89,44.94,44.88,44.91,21563.0
2020-01-06 10:15:00,44.91,44.91,44.83,44.88,327853.0,44.91,44.91,44.83,44.88,327853.0
2020-01-06 10:20:00,44.88,44.9,44.82,44.83,43254.0,44.88,44.9,44.82,44.83,43254.0
2020-01-06 10:25:00,44.83,44.85,44.75,44.83,135797.0,44.83,44.85,44.75,44.83,135797.0
2020-01-06 10:30:00,44.84,44.89,44.83,44.88,25469.0,44.84,44.89,44.83,44.88,25469.0
2020-01-06 10:35:00,44.88,44.9,44.86,44.88,25610.0,44.88,44.9,44.86,44.88,25610.0
2020-01-06 10:40:00,44.88,44.9,44.84,44.9,21507.0,44.88,44.9,44.84,44.9,21507.0
2020-01-06 10:45:00,44.89,44.9,44.85,44.89,44134.0,44.89,44.9,44.85,44.89,44134.0
2020-01-06 10:50:00,44.89,44.93,44.87,44.93,32992.0,44.89,44.93,44.87,44.93,32992.0
2020-01-06 10:55:00,44.93,44.93,44.85,44.87,48953.0,44.93,44.93,44.85,44.87,48953.0
2020-01-06 11:00:00,44.87,44.89,44.81,44.82,17465.0,44.87,44.89,44.81,44.82,17465.0
2020-01-06 11:05:00,44.82,44.86,44.82,44.86,15314.0,44.82,44.86,44.82,44.86,15314.0
2020-01-06 11:10:00,44.87,44.89,44.8,44.83,12434.0,44.87,44.89,44.8,44.83,12434.0
2020-01-06 11:15:00,44.82,44.83,44.79,44.8,31383.0,44.82,44.83,44.79,44.8,31383.0
2020-01-06 11:20:00,44.79,44.82,44.78,44.82,25372.0,44.79,44.82,44.78,44.82,25372.0
2020-01-06 11:25:00,44.82,44.85,44.81,44.84,9847.0,44.82,44.85,44.81,44.84,9847.0
2020-01-06 11:30:00,44.84,44.89,44.84,44.86,24190.0,44.84,44.89,44.84,44.86,24190.0
2020-01-06 11:35:00,44.86,44.92,44.84,44.92,91738.0,44.86,44.92,44.84,44.92,91738.0
2020-01-06 11:40:00,44.92,45.0,44.89,45.0,186527.0,44.92,45.0,44.89,45.0,186527.0
2020-01-06 11:45:00,45.0,45.03,44.94,44.95,25561.0,45.0,45.03,44.94,44.95,25561.0
2020-01-06 11:50:00,44.94,44.98,44.91,44.97,8483.0,44.94,44.98,44.91,44.97,8483.0
2020-01-06 11:55:00,44.97,45.01,44.96,45.01,31738.0,44.97,45.01,44.96,45.01,31738.0
2020-01-06 12:00:00,45.01,45.04,44.98,44.98,58787.0,45.01,45.04,44.98,44.98,58787.0
2020-01-06 12:05:00,44.98,45.03,44.98,45.03,19278.0,44.98,45.03,44.98,45.03,19278.0
2020-01-06 12:10:00,45.03,45.04,44.97,44.98,31558.0,45.03,45.04,44.97,44.98,31558.0
2020-01-06 12:15:00,44.98,45.03,44.98,45.01,11590.0,44.98,45.03,44.98,45.01,11590.0
2020-01-06 12:20:00,45.01,45.02,45.0,45.01,12252.0,45.01,45.02,45.0,45.01,12252.0
2020-01-06 12:25:00,45.01,45.07,45.0,45.03,45549.0,45.01,45.07,45.0,45.03,45549.0
2020-01-06 12:30:00,45.03,45.04,44.99,45.03,286296.0,45.03,45.04,44.99,45.03,286296.0
2020-01-06 12:35:00,45.03,45.08,45.02,45.07,25190.0,45.03,45.08,45.02,45.07,25190.0
2020-01-06 12:40:00,45.07,45.11,45.07,45.1,20832.0,45.07,45.11,45.07,45.1,20832.0
2020-01-06 12:45:00,45.09,45.11,45.08,45.11,16218.0,45.09,45.11,45.08,45.11,16218.0
2020-01-06 12:50:00,45.11,45.16,45.1,45.16,37018.0,45.11,45.16,45.1,45.16,37018.0
2020-01-06 12:55:00,45.16,45.22,45.15,45.22,30992.0,45.16,45.22,45.15,45.22,30992.0
2020-01-06 13:00:00,45.21,45.26,45.21,45.24,38929.0,45.21,45.26,45.21,45.24,38929.0
2020-01-06 13:05:00,45.25,45.28,45.24,45.26,24660.0,45.25,45.28,45.24,45.26,24660.0
2020-01-06 13:10:00,45.27,45.29,45.24,45.24,22867.0,45.27,45.29,45.24,45.24,22867.0
2020-01-06 13:15:00,45.25,45.28,45.24,45.25,16670.0,45.25,45.28,45.24,45.25,16670.0
2020-01-06 13:20:00,45.25,45.28,45.24,45.26,30258.0,45.25,45.28,45.24,45.26,30258.0
2020-01-06 13:25:00,45.27,45.29,45.25,45.26,20652.0,45.27,45.29,45.25,45.26,20652.0
2020-01-06 13:30:00,45.25,45.28,45.25,45.27,10775.0,45.25,45.28,45.25,45.27,10775.0
2020-01-06 13:35:00,45.28,45.36,45.26,45.34,44316.0,45.28,45.36,45.26,45.34,44316.0
2020-01-06 13:40:00,45.36,45.39,45.35,45.38,32794.0,45.36,45.39,45.35,45.38,32794.0
2020-01-06 13:45:00,45.38,45.38,45.34,45.36,15576.0,45.38,45.38,45.34,45.36,15576.0
2020-01-06 13:50:00,45.36,45.37,45.34,45.35,22144.0,45.36,45.37,45.34,45.35,22144.0
2020-01-06 13:55:00,45.35,45.36,45.32,45.36,35309.0,45.35,45.36,45.32,45.36,35309.0
2020-01-06 14:00:00,45.36,45.38,45.33,45.37,32896.0,45.36,45.38,45.33,45.37,32896.0
2020-01-06 14:05:00,45.37,45.42,45.36,45.4,26941.0,45.37,45.42,45.36,45.4,26941.0
2020-01-06 14:10:00,45.4,45.45,45.4,45.43,12919.0,45.4,45.45,45.4,45.43,12919.0
2020-01-06 14:15:00,45.43,45.46,45.42,45.46,12524.0,45.43,45.46,45.42,45.46,12524.0
2020-01-06 14:20:00,45.45,45.47,45.42,45.47,52802.0,45.45,45.47,45.42,45.47,52802.0
2020-01-06 14:25:00,45.46,45.48,45.46,45.47,12400.0,45.46,45.48,45.46,45.47,12400.0
2020-01-06 14:30:00,45.46,45.49,45.46,45.49,21506.0,45.46,45.49,45.46,45.49,21506.0
2020-01-06 14:35:00,45.5,45.5,45.42,45.44,32305.0,45.5,45.5,45.42,45.44,32305.0
2020-01-06 14:40:00,45.45,45.48,45.44,45.48,17574.0,45.45,45.48,45.44,45.48,17574.0
2020-01-06 14:45:00,45.48,45.48,45.46,45.48,16657.0,45.48,45.48,45.46,45.48,16657.0
2020-01-06 14:50:00,45.47,45.48,45.46,45.47,178824.0,45.47,45.48,45.46,45.47,178824.0
2020-01-06 14:55:00,45.47,45.55,45.46,45.53,160322.0,45.47,45.55,45.46,45.53,160322.0
2020-01-06 15:00:00,45.53,45.55,45.52,45.54,66150.0,45.53,45.55,45.52,45.54,66150.0
2020-01-06 15:05:00,45.55,45.55,45.51,45.55,21279.0,45.55,45.55,45.51,45.55,21279.0
2020-01-06 15:10:00,45.55,45.57,45.54,45.56,36938.0,45.55,45.57,45.54,45.56,36938.0
2020-01-06 15:15:00,45.56,45.57,45.53,45.54,37624.0,45.56,45.57,45.53,45.54,37624.0
2020-01-06 15:20:00,45.54,45.55,45.51,45.52,54653.0,45.54,45.55,45.51,45.52,54653.0
2020-01-06 15:25:00,45.52,45.53,45.5,45.53,47656.0,45.52,45.53,45.5,45.53,47656.0
2020-01-06 15:30:00,45.53,45.53,45.45,45.48,108595.0,45.53,45.53,45.45,45.48,108595.0
2020-01-06 15:35:00,45.48,45.5,45.39,45.43,113083.0,45.48,45.5,45.39,45.43,113083.0
2020-01-06 15:40:00,45.43,45.44,45.35,45.35,89159.0,45.43,45.44,45.35,45.35,89159.0
2020-01-06 15:45:00,45.36,45.44,45.34,45.44,208829.0,45.36,45.44,45.34,45.44,208829.0
2020-01-06 15:50:00,45.44,45.44,45.32,45.32,276185.0,45.44,45.44,45.32,45.32,276185.0
2020-01-06 15:55:00,45.33,45.38,45.32,45.35,509702.0,45.33,45.38,45.32,45.35,509702.0
2020-01-07 09:30:00,45.12,45.22,44.98,45.19,137039.0,45.12,45.22,44.98,45.19,137039.0
2020-01-07 09:35:00,45.17,45.25,45.08,45.15,43258.0,45.17,45.25,45.08,45.15,43258.0
2020-01-07 09:40:00,45.16,45.2,45.08,45.08,42417.0,45.16,45.2,45.08,45.08,42417.0
2020-01-07 09:45:00,45.07,45.07,45.01,45.06,18769.0,45.07,45.07,45.01,45.06,18769.0
2020-01-07 09:50:00,45.05,45.12,45.02,45.08,91007.0,45.05,45.12,45.02,45.08,91007.0
2020-01-07 09:55:00,45.09,45.14,45.07,45.08,48719.0,45.09,45.14,45.07,45.08,48719.0
2020-01-07 10:00:00,45.09,45.14,45.09,45.11,40867.0,45.09,45.14,45.09,45.11,40867.0
2020-01-07 10:05:00,45.11,45.13,45.02,45.03,46704.0,45.11,45.13,45.02,45.03,46704.0
2020-01-07 10:10:00,45.04,45.08,45.03,45.06,32371.0,45.04,45.08,45.03,45.06,32371.0
2020-01-07 10:15:00,45.07,45.08,44.99,44.99,50801.0,45.07,45.08,44.99,44.99,50801.0
2020-01-07 10:20:00,44.99,45.03,44.97,45.0,42085.0,44.99,45.03,44.97,45.0,42085.0
2020-01-07 10:25:00,45.0,45.05,44.99,45.05,30059.0,45.0,45.05,44.99,45.05,30059.0
2020-01-07 10:30:00,45.05,45.07,44.99,45.07,45843.0,45.05,45.07,44.99,45.07,45843.0
2020-01-07 10:35:00,45.06,45.14,45.05,45.12,75402.0,45.06,45.14,45.05,45.12,75402.0
2020-01-07 10:40:00,45.12,45.14,45.06,45.07,16296.0,45.12,45.14,45.06,45.07,16296.0
2020-01-07 10:45:00,45.07,45.18,45.06,45.18,61839.0,45.07,45.18,45.06,45.18,61839.0
2020-01-07 10:50:00,45.18,45.2,45.15,45.2,24695.0,45.18,45.2,45.15,45.2,24695.0
2020-01-07 10:55:00,45.2,45.23,45.16,45.22,57482.0,45.2,45.23,45.16,45.22,57482.0
2020-01-07 11:00:00,45.22,45.23,45.18,45.2,20991.0,45.22,45.23,45.18,45.2,20991.0
2020-01-07 11:05:00,45.2,45.21,45.17,45.21,14468.0,45.2,45.21,45.17,45.21,14468.0
2020-01-07 11:10:00,45.21,45.27,45.18,45.26,28132.0,45.21,45.27,45.18,45.26,28132.0
2020-01-07 11:15:00,45.25,45.37,45.25,45.36,45651.0,45.25,45.37,45.25,45.36,45651.0
2020-01-07 11:20:00,45.36,45.42,45.33,45.42,37228.0,45.36,45.42,45.33,45.42,37228.0
2020-01-07 11:25:00,45.42,45.42,45.36,45.38,33997.0,45.42,45.42,45.36,45.38,33997.0
2020-01-07 11:30:00,45.37,45.37,45.31,45.32,18039.0,45.37,45.37,45.31,45.32,18039.0
2020-01-07 11:35:00,45.32,45.34,45.31,45.33,12785.0,45.32,45.34,45.31,45.33,12785.0
2020-01-07 11:40:00,45.33,45.36,45.32,45.35,8488.0,45.33,45.36,45.32,45.35,8488.0
2020-01-07 11:45:00,45.35,45.37,45.32,45.33,26949.0,45.35,45.37,45.32,45.33,26949.0
2020-01-07 11:50:00,45.33,45.36,45.32,45.33,16995.0,45.33,45.36,45.32,45.33,16995.0
2020-01-07 11:55:00,45.34,45.35,45.3,45.34,42923.0,45.34,45.35,45.3,45.34,42923.0
2020-01-07 12:00:00,45.34,45.39,45.34,45.39,41156.0,45.34,45.39,45.34,45.39,41156.0
2020-01-07 12:05:00,45.39,45.42,45.38,45.41,28619.0,45.39,45.42,45.38,45.41,28619.0
2020-01-07 12:10:00,45.4,45.46,45.39,45.46,44979.0,45.4,45.46,45.39,45.46,44979.0
2020-01-07 12:15:00,45.45,45.5,45.45,45.48,31998.0,45.45,45.5,45.45,45.48,31998.0
2020-01-07 12:20:00,45.48,45.51,45.47,45.5,32015.0,45.48,45.51,45.47,45.5,32015.0
2020-01-07 12:25:00,45.5,45.54,45.49,45.54,14407.0,45.5,45.54,45.49,45.54,14407.0
2020-01-07 12:30:00,45.54,45.56,45.52,45.56,53023.0,45.54,45.56,45.52,45.56,53023.0
2020-01-07 12:35:00,45.56,45.56,45.54,45.55,25148.0,45.56,45.56,45.54,45.55,25148.0
2020-01-07 12:40:00,45.56,45.58,45.55,45.56,36606.0,45.56,45.58,45.55,45.56,36606.0
2020-01-07 12:45:00,45.56,45.57,45.54,45.56,27588.0,45.56,45.57,45.54,45.56,27588.0
2020-01-07 12:50:00,45.57,45.57,45.5,45.51,66536.0,45.57,45.57,45.5,45.51,66536.0
2020-01-07 12:55:00,45.52,45.56,45.51,45.52,34636.0,45.52,45.56,45.51,45.52,34636.0
2020-01-07 13:00:00,45.53,45.56,45.51,45.52,48804.0,45.53,45.56,45.51,45.52,48804.0
2020-01-07 13:05:00,45.53,45.53,45.49,45.51,47451.0,45.53,45.53,45.49,45.51,47451.0
2020-01-07 13:10:00,45.52,45.53,45.49,45.5,41487.0,45.52,45.53,45.49,45.5,41487.0
2020-01-07 13:15:00,45.5,45.51,45.49,45.49,15502.0,45.5,45.51,45.49,45.49,15502.0
2020-01-07 13:20:00,45.5,45.52,45.49,45.52,31907.0,45.5,45.52,45.49,45.52,31907.0
2020-01-07 13:25:00,45.52,45.55,45.48,45.48,46331.0,45.52,45.55,45.48,45.48,46331.0
2020-01-07 13:30:00,45.49,45.49,45.43,45.43,16880.0,45.49,45.49,45.43,45.43,16880.0
2020-01-07 13:35:00,45.42,45.43,45.41,45.41,23185.0,45.42,45.43,45.41,45.41,23185.0
2020-01-07 13:40:00,45.43,45.44,45.42,45.44,28874.0,45.43,45.44,45.42,45.44,28874.0
2020-01-07 13:45:00,45.43,45.45,45.4,45.4,20671.0,45.43,45.45,45.4,45.4,20671.0
2020-01-07 13:50:00,45.4,45.42,45.39,45.4,27033.0,45.4,45.42,45.39,45.4,27033.0
2020-01-07 13:55:00,45.41,45.43,45.4,45.41,17025.0,45.41,45.43,45.4,45.41,17025.0
2020-01-07 14:00:00,45.41,45.41,45.37,45.4,37471.0,45.41,45.41,45.37,45.4,37471.0
2020-01-07 14:05:00,45.39,45.4,45.35,45.36,24827.0,45.39,45.4,45.35,45.36,24827.0
2020-01-07 14:10:00,45.37,45.37,45.3,45.3,27948.0,45.37,45.37,45.3,45.3,27948.0
2020-01-07 14:15:00,45.31,45.33,45.28,45.3,16189.0,45.31,45.33,45.28,45.3,16189.0
2020-01-07 14:20:00,45.3,45.31,45.28,45.3,19540.0,45.3,45.31,45.28,45.3,19540.0
2020-01-07 14:25:00,45.3,45.33,45.29,45.31,23956.0,45.3,45.33,45.29,45.31,23956.0
2020-01-07 14:30:00,45.31,45.37,45.31,45.37,38730.0,45.31,45.37,45.31,45.37,38730.0
2020-01-07 14:35:00,45.36,45.37,45.3,45.3,25226.0,45.36,45.37,45.3,45.3,25226.0
2020-01-07 14:40:00,45.31,45.33,45.3,45.32,18906.0,45.31,45.33,45.3,45.32,18906.0
2020-01-07 14:45:00,45.32,45.34,45.31,45.34,12329.0,45.32,45.34,45.31,45.34,12329.0
2020-01-07 14:50:00,45.34,45.36,45.34,45.36,12078.0,45.34,45.36,45.34,45.36,12078.0
2020-01-07 14:55:00,45.35,45.36,45.32,45.32,32751.0,45.35,45.36,45.32,45.32,32751.0
2020-01-07 15:00:00,45.33,45.34,45.28,45.3,24296.0,45.33,45.34,45.28,45.3,24296.0
2020-01-07 15:05:00,45.31,45.34,45.3,45.34,65242.0,45.31,45.34,45.3,45.34,65242.0
2020-01-07 15:10:00,45.34,45.37,45.33,45.35,33895.0,45.34,45.37,45.33,45.35,33895.0
2020-01-07 15:15:00,45.36,45.38,45.35,45.38,16136.0,45.36,45.38,45.35,45.38,16136.0
2020-01-07 15:20:00,45.38,45.39,45.35,45.36,27352.0,45.38,45.39,45.35,45.36,27352.0
2020-01-07 15:25:00,45.36,45.38,45.35,45.38,23862.0,45.36,45.38,45.35,45.38,23862.0
2020-01-07 15:30:00,45.38,45.43,45.37,45.43,32047.0,45.38,45.43,45.37,45.43,32047.0
2020-01-07 15:35:00,45.43,45.44,45.38,45.39,52386.0,45.43,45.44,45.38,45.39,52386.0
2020-01-07 15:40:00,45.39,45.47,45.38,45.46,77997.0,45.39,45.47,45.38,45.46,77997.0
2020-01-07 15:45:00,45.47,45.47,45.4,45.41,58585.0,45.47,45.47,45.4,45.41,58585.0
2020-01-07 15:50:00,45.4,45.41,45.36,45.38,165215.0,45.4,45.41,45.36,45.38,165215.0
2020-01-07 15:55:00,45.37,45.42,45.36,45.41,278991.0,45.37,45.42,45.36,45.41,278991.0
2020-01-08 09:30:00,45.6,45.82,45.47,45.8,156447.0,45.6,45.82,45.47,45.8,156447.0
2020-01-08 09:35:00,45.81,45.85,45.66,45.77,48764.0,45.81,45.85,45.66,45.77,48764.0
2020-01-08 09:40:00,45.77,45.82,45.71,45.74,37036.0,45.77,45.82,45.71,45.74,37036.0
2020-01-08 09:45:00,45.73,45.8,45.71,45.78,57155.0,45.73,45.8,45.71,45.78,57155.0
2020-01-08 09:50:00,45.79,45.79,45.74,45.77,23137.0,45.79,45.79,45.74,45.77,23137.0
2020-01-08 09:55:00,45.77,45.8,45.74,45.75,17446.0,45.77,45.8,45.74,45.75,17446.0
2020-01-08 10:00:00,45.76,45.81,45.74,45.75,45235.0,45.76,45.81,45.74,45.75,45235.0
2020-01-08 10:05:00,45.75,45.77,45.69,45.69,23993.0,45.75,45.77,45.69,45.69,23993.0
2020-01-08 10:10:00,45.69,45.72,45.66,45.71,15974.0,45.69,45.72,45.66,45.71,15974.0
2020-01-08 10:15:00,45.72,45.75,45.7,45.72,21417.0,45.72,45.75,45.7,45.72,21417.0
2020-01-08 10:20:00,45.72,45.76,45.65,45.66,22578.0,45.72,45.76,45.65,45.66,22578.0
2020-01-08 10:25:00,45.66,45.69,45.64,45.66,20314.0,45.66,45.69,45.64,45.66,20314.0
2020-01-08 10:30:00,45.65,45.67,45.63,45.65,39664.0,45.65,45.67,45.63,45.65,39664.0
2020-01-08 10:35:00,45.65,45.68,45.62,45.67,23636.0,45.65,45.68,45.62,45.67,23636.0
2020-01-08 10:40:00,45.67,45.67,45.59,45.59,23204.0,45.67,45.67,45.59,45.59,23204.0
2020-01-08 10:45:00,45.59,45.6,45.51,45.53,25776.0,45.59,45.6,45.51,45.53,25776.0
2020-01-08 10:50:00,45.52,45.6,45.51,45.58,30338.0,45.52,45.6,45.51,45.58,30338.0
2020-01-08 10:55:00,45.58,45.59,45.56,45.56,10887.0,45.58,45.59,45.56,45.56,10887.0
2020-01-08 11:00:00,45.57,45.58,45.53,45.55,28756.0,45.57,45.58,45.53,45.55,28756.0
2020-01-08 11:05:00,45.54,45.57,45.53,45.55,80171.0,45.54,45.57,45.53,45.55,80171.0
2020-01-08 11:10:00,45.55,45.56,45.51,45.55,108987.0,45.55,45.56,45.51,45.55,108987.0
2020-01-08 11:15:00,45.55,45.64,45.53,45.64,69170.0,45.55,45.64,45.53,45.64,69170.0
2020-01-08 11:20:00,45.64,45.68,45.61,45.68,26842.0,45.64,45.68,45.61,45.68,26842.0
2020-01-08 11:25:00,45.68,45.72,45.62,45.68,44412.0,45.68,45.72,45.62,45.68,44412.0
2020-01-08 11:30:00,45.67,45.68,45.6,45.65,28706.0,45.67,45.68,45.6,45.65,28706.0
2020-01-08 11:35:00,45.65,45.8,45.63,45.79,35914.0,45.65,45.8,45.63,45.79,35914.0
2020-01-08 11:40:00,45.8,45.9,45.78,45.9,31869.0,45.8,45.9,45.78,45.9,31869.0
2020-01-08 11:45:00,45.9,45.91,45.87,45.91,31657.0,45.9,45.91,45.87,45.91,31657.0
2020-01-08 11:50:00,45.9,45.92,45.88,45.91,20317.0,45.9,45.92,45.88,45.91,20317.0
2020-01-08 11:55:00,45.91,45.91,45.88,45.9,31993.0,45.91,45.91,45.88,45.9,31993.0
2020-01-08 12:00:00,45.9,45.95,45.9,45.95,21941.0,45.9,45.95,45.9,45.95,21941.0
2020-01-08 12:05:00,45.95,45.96,45.89,45.9,69760.0,45.95,45.96,45.89,45.9,69760.0
2020-01-08 12:10:00,45.89,45.9,45.83,45.86,18419.0,45.89,45.9,45.83,45.86,18419.0
2020-01-08 12:15:00,45.87,45.89,45.86,45.89,12861.0,45.87,45.89,45.86,45.89,12861.0
2020-01-08 12:20:00,45.89,45.95,45.89,45.95,34703.0,45.89,45.95,45.89,45.95,34703.0
2020-01-08 12:25:00,45.95,45.96,45.93,45.94,18944.0,45.95,45.96,45.93,45.94,18944.0
2020-01-08 12:30:00,45.94,45.95,45.93,45.95,19838.0,45.94,45.95,45.93,45.95,19838.0
2020-01-08 12:35:00,45.95,45.95,45.94,45.95,7953.0,45.95,45.95,45.94,45.95,7953.0
2020-01-08 12:40:00,45.95,45.95,45.91,45.91,46128.0,45.95,45.95,45.91,45.91,46128.0
2020-01-08 12:45:00,45.91,45.95,45.91,45.94,24279.0,45.91,45.95,45.91,45.94,24279.0
2020-01-08 12:50:00,45.94,45.95,45.88,45.93,48061.0,45.94,45.95,45.88,45.93,48061.0
2020-01-08 12:55:00,45.93,45.97,45.92,45.94,32040.0,45.93,45.97,45.92,45.94,32040.0
2020-01-08 13:00:00,45.93,45.97,45.92,45.95,24037.0,45.93,45.97,45.92,45.95,24037.0
2020-01-08 13:05:00,45.95,45.99,45.94,45.98,63169.0,45.95,45.99,45.94,45.98,63169.0
2020-01-08 13:10:00,45.98,45.99,45.97,45.98,35978.0,45.98,45.99,45.97,45.98,35978.0
2020-01-08 13:15:00,45.98,45.98,45.94,45.96,55339.0,45.98,45.98,45.94,45.96,55339.0
2020-01-08 13:20:00,45.96,46.05,45.95,46.05,75967.0,45.96,46.05,45.95,46.05,75967.0
2020-01-08 13:25:00,46.05,46.06,45.97,45.98,135986.0,46.05,46.06,45.97,45.98,135986.0
2020-01-08 13:30:00,45.98,46.05,45.98,46.01,94194.0,45.98,46.05,45.98,46.01,94194.0
2020-01-08 13:35:00,46.01,46.05,46.0,46.03,38558.0,46.01,46.05,46.0,46.03,38558.0
2020-01-08 13:40:00,46.03,46.04,46.0,46.01,14378.0,46.03,46.04,46.0,46.01,14378.0
2020-01-08 13:45:00,46.01,46.01,45.97,45.99,33665.0,46.01,46.01,45.97,45.99,33665.0
2020-01-08 13:50:00,45.99,46.0,45.96,45.97,12441.0,45.99,46.0,45.96,45.97,12441.0
2020-01-08 13:55:00,45.97,45.98,45.96,45.98,23056.0,45.97,45.98,45.96,45.98,23056.0
2020-01-08 14:00:00,45.98,46.0,45.96,45.97,26488.0,45.98,46.0,45.96,45.97,26488.0
2020-01-08 14:05:00,45.97,46.0,45.96,46.0,41368.0,45.97,46.0,45.96,46.0,41368.0
2020-01-08 14:10:00,46.0,46.03,45.99,46.0,40588.0,46.0,46.03,45.99,46.0,40588.0
2020-01-08 14:15:00,46.01,46.01,45.99,46.0,24096.0,46.01,46.01,45.99,46.0,24096.0
2020-01-08 14:20:00,46.0,46.01,45.94,45.95,27768.0,46.0,46.01,45.94,45.95,27768.0
2020-01-08 14:25:00,45.95,45.96,45.94,45.94,35740.0,45.95,45.96,45.94,45.94,35740.0
2020-01-08 14:30:00,45.95,45.97,45.93,45.95,66803.0,45.95,45.97,45.93,45.95,66803.0
2020-01-08 14:35:00,45.95,45.99,45.93,45.94,31990.0,45.95,45.99,45.93,45.94,31990.0
2020-01-08 14:40:00,45.94,45.96,45.93,45.95,14212.0,45.94,45.96,45.93,45.95,14212.0
2020-01-08 14:45:00,45.95,45.98,45.93,45.95,42081.0,45.95,45.98,45.93,45.95,42081.0
2020-01-08 14:50:00,45.95,45.96,45.92,45.92,23196.0,45.95,45.96,45.92,45.92,23196.0
2020-01-08 14:55:00,45.92,45.92,45.86,45.88,40977.0,45.92,45.92,45.86,45.88,40977.0
2020-01-08 15:00:00,45.89,45.9,45.86,45.88,21165.0,45.89,45.9,45.86,45.88,21165.0
2020-01-08 15:05:00,45.88,45.89,45.84,45.86,36464.0,45.88,45.89,45.84,45.86,36464.0
2020-01-08 15:10:00,45.85,45.88,45.83,45.86,29376.0,45.85,45.88,45.83,45.86,29376.0
2020-01-08 15:15:00,45.86,45.9,45.84,45.9,46109.0,45.86,45.9,45.84,45.9,46109.0
2020-01-08 15:20:00,45.9,45.94,45.89,45.93,46881.0,45.9,45.94,45.89,45.93,46881.0
2020-01-08 15:25:00,45.93,45.94,45.91,45.92,29080.0,45.93,45.94,45.91,45.92,29080.0
2020-01-08 15:30:00,45.91,45.92,45.86,45.89,60361.0,45.91,45.92,45.86,45.89,60361.0
2020-01-08 15:35:00,45.89,45.89,45.85,45.87,67543.0,45.89,45.89,45.85,45.87,67543.0
2020-01-08 15:40:00,45.86,45.88,45.85,45.85,37119.0,45.86,45.88,45.85,45.85,37119.0
2020-01-08 15:45:00,45.85,45.86,45.73,45.74,131125.0,45.85,45.86,45.73,45.74,131125.0
2020-01-08 15:50:00,45.73,45.77,45.67,45.68,150911.0,45.73,45.77,45.67,45.68,150911.0
2020-01-08 15:55:00,45.68,45.7,45.6,45.64,329341.0,45.68,45.7,45.6,45.64,329341.0
2020-01-09 09:30:00,45.96,46.07,45.77,46.02,94799.0,45.96,46.07,45.77,46.02,94799.0
2020-01-09 09:35:00,46.02,46.13,45.95,46.08,28994.0,46.02,46.13,45.95,46.08,28994.0
2020-01-09 09:40:00,46.08,46.09,45.96,45.98,15258.0,46.08,46.09,45.96,45.98,15258.0
2020-01-09 09:45:00,45.98,46.02,45.95,46.02,32745.0,45.98,46.02,45.95,46.02,32745.0
2020-01-09 09:50:00,46.04,46.04,45.93,45.98,97709.0,46.04,46.04,45.93,45.98,97709.0
2020-01-09 09:55:00,45.98,45.99,45.9,45.97,58444.0,45.98,45.99,45.9,45.97,58444.0
2020-01-09 10:00:00,45.96,46.06,45.96,46.05,139967.0,45.96,46.06,45.96,46.05,139967.0
2020-01-09 10:05:00,46.05,46.09,46.0,46.03,124190.0,46.05,46.09,46.0,46.03,124190.0
2020-01-09 10:10:00,46.03,46.1,45.98,46.0,59939.0,46.03,46.1,45.98,46.0,59939.0
2020-01-09 10:15:00,46.0,46.01,45.87,45.88,48342.0,46.0,46.01,45.87,45.88,48342.0
2020-01-09 10:20:00,45.87,45.94,45.85,45.93,60978.0,45.87,45.94,45.85,45.93,60978.0
2020-01-09 10:25:00,45.93,45.95,45.89,45.91,49195.0,45.93,45.95,45.89,45.91,49195.0
2020-01-09 10:30:00,45.9,45.99,45.88,45.97,98581.0,45.9,45.99,45.88,45.97,98581.0
2020-01-09 10:35:00,45.97,46.0,45.92,45.96,55278.0,45.97,46.0,45.92,45.96,55278.0
2020-01-09 10:40:00,45.97,46.0,45.94,45.97,74269.0,45.97,46.0,45.94,45.97,74269.0
2020-01-09 10:45:00,45.98,45.98,45.93,45.94,68462.0,45.98,45.98,45.93,45.94,68462.0
2020-01-09 10:50:00,45.94,45.95,45.86,45.86,206097.0,45.94,45.95,45.86,45.86,206097.0
2020-01-09 10:55:00,45.87,45.92,45.84,45.9,128868.0,45.87,45.92,45.84,45.9,128868.0
2020-01-09 11:00:00,45.9,45.95,45.87,45.95,63879.0,45.9,45.95,45.87,45.95,63879.0
2020-01-09 11:05:00,45.95,45.97,45.86,45.9,123959.0,45.95,45.97,45.86,45.9,123959.0
2020-01-09 11:10:00,45.9,45.91,45.87,45.9,70965.0,45.9,45.91,45.87,45.9,70965.0
2020-01-09 11:15:00,45.9,45.91,45.83,45.87,47489.0,45.9,45.91,45.83,45.87,47489.0
2020-01-09 11:20:00,45.86,45.86,45.81,45.82,42438.0,45.86,45.86,45.81,45.82,42438.0
2020-01-09 11:25:00,45.82,45.83,45.75,45.79,43838.0,45.82,45.83,45.75,45.79,43838.0
2020-01-09 11:30:00,45.79,45.81,45.76,45.8,40494.0,45.79,45.81,45.76,45.8,40494.0
2020-01-09 11:35:00,45.8,45.87,45.79,45.85,49089.0,45.8,45.87,45.79,45.85,49089.0
2020-01-09 11:40:00,45.84,45.87,45.81,45.85,106816.0,45.84,45.87,45.81,45.85,106816.0
2020-01-09 11:45:00,45.86,45.89,45.81,45.87,72500.0,45.86,45.89,45.81,45.87,72500.0
2020-01-09 11:50:00,45.87,45.94,45.87,45.91,28170.0,45.87,45.94,45.87,45.91,28170.0
2020-01-09 11:55:00,45.91,45.91,45.86,45.9,23792.0,45.91,45.91,45.86,45.9,23792.0
2020-01-09 12:00:00,45.9,45.93,45.89,45.91,20787.0,45.9,45.93,45.89,45.91,20787.0
2020-01-09 12:05:00,45.91,45.92,45.89,45.91,22269.0,45.91,45.92,45.89,45.91,22269.0
2020-01-09 12:10:00,45.91,45.92,45.84,45.84,54870.0,45.91,45.92,45.84,45.84,54870.0
2020-01-09 12:15:00,45.84,45.86,45.84,45.85,11098.0,45.84,45.86,45.84,45.85,11098.0
2020-01-09 12:20:00,45.85,45.86,45.79,45.79,140279.0,45.85,45.86,45.79,45.79,140279.0
2020-01-09 12:25:00,45.79,45.8,45.73,45.74,66692.0,45.79,45.8,45.73,45.74,66692.0
2020-01-09 12:30:00,45.74,45.75,45.65,45.66,20370.0,45.74,45.75,45.65,45.66,20370.0
2020-01-09 12:35:00,45.66,45.69,45.64,45.66,25016.0,45.66,45.69,45.64,45.66,25016.0
2020-01-09 12:40:00,45.66,45.67,45.63,45.65,14148.0,45.66,45.67,45.63,45.65,14148.0
2020-01-09 12:45:00,45.66,45.67,45.65,45.66,14637.0,45.66,45.67,45.65,45.66,14637.0
2020-01-09 12:50:00,45.66,45.7,45.65,45.7,17662.0,45.66,45.7,45.65,45.7,17662.0
2020-01-09 12:55:00,45.7,45.72,45.7,45.71,10645.0,45.7,45.72,45.7,45.71,10645.0
2020-01-09 13:00:00,45.7,45.72,45.69,45.71,22516.0,45.7,45.72,45.69,45.71,22516.0
2020-01-09 13:05:00,45.71,45.71,45.65,45.66,22860.0,45.71,45.71,45.65,45.66,22860.0
2020-01-09 13:10:00,45.65,45.68,45.63,45.68,16213.0,45.65,45.68,45.63,45.68,16213.0
2020-01-09 13:15:00,45.68,45.7,45.65,45.66,12466.0,45.68,45.7,45.65,45.66,12466.0
2020-01-09 13:20:00,45.66,45.68,45.64,45.66,25598.0,45.66,45.68,45.64,45.66,25598.0
2020-01-09 13:25:00,45.65,45.71,45.64,45.71,21880.0,45.65,45.71,45.64,45.71,21880.0
2020-01-09 13:30:00,45.71,45.74,45.7,45.73,19964.0,45.71,45.74,45.7,45.73,19964.0
2020-01-09 13:35:00,45.73,45.76,45.7,45.76,36771.0,45.73,45.76,45.7,45.76,36771.0
2020-01-09 13:40:00,45.76,45.81,45.76,45.81,38146.0,45.76,45.81,45.76,45.81,38146.0
2020-01-09 13:45:00,45.8,45.82,45.77,45.78,23331.0,45.8,45.82,45.77,45.78,23331.0
2020-01-09 13:50:00,45.77,45.77,45.72,45.73,70405.0,45.77,45.77,45.72,45.73,70405.0
2020-01-09 13:55:00,45.73,45.75,45.72,45.74,20329.0,45.73,45.75,45.72,45.74,20329.0
2020-01-09 14:00:00,45.75,45.76,45.7,45.7,30833.0,45.75,45.76,45.7,45.7,30833.0
2020-01-09 14:05:00,45.71,45.71,45.66,45.66,71415.0,45.71,45.71,45.66,45.66,71415.0
2020-01-09 14:10:00,45.66,45.67,45.63,45.66,67823.0,45.66,45.67,45.63,45.66,67823.0
2020-01-09 14:15:00,45.66,45.68,45.64,45.67,56110.0,45.66,45.68,45.64,45.67,56110.0
2020-01-09 14:20:00,45.68,45.7,45.64,45.65,60079.0,45.68,45.7,45.64,45.65,60079.0
2020-01-09 14:25:00,45.65,45.66,45.63,45.65,44426.0,45.65,45.66,45.63,45.65,44426.0
2020-01-09 14:30:00,45.65,45.66,45.64,45.65,84894.0,45.65,45.66,45.64,45.65,84894.0
2020-01-09 14:35:00,45.66,45.66,45.64,45.64,78585.0,45.66,45.66,45.64,45.64,78585.0
2020-01-09 14:40:00,45.65,45.65,45.61,45.63,90339.0,45.65,45.65,45.61,45.63,90339.0
2020-01-09 14:45:00,45.63,45.64,45.56,45.58,95078.0,45.63,45.64,45.56,45.58,95078.0
2020-01-09 14:50:00,45.58,45.63,45.55,45.63,82819.0,45.58,45.63,45.55,45.63,82819.0
2020-01-09 14:55:00,45.63,45.66,45.59,45.61,79709.0,45.63,45.66,45.59,45.61,79709.0
2020-01-09 15:00:00,45.61,45.66,45.59,45.63,94287.0,45.61,45.66,45.59,45.63,94287.0
2020-01-09 15:05:00,45.64,45.64,45.57,45.59,105083.0,45.64,45.64,45.57,45.59,105083.0
2020-01-09 15:10:00,45.59,45.61,45.57,45.59,74325.0,45.59,45.61,45.57,45.59,74325.0
2020-01-09 15:15:00,45.59,45.6,45.56,45.58,52957.0,45.59,45.6,45.56,45.58,52957.0
2020-01-09 15:20:00,45.58,45.6,45.54,45.55,64803.0,45.58,45.6,45.54,45.55,64803.0
2020-01-09 15:25:00,45.55,45.56,45.53,45.55,106395.0,45.55,45.56,45.53,45.55,106395.0
2020-01-09 15:30:00,45.55,45.56,45.54,45.55,169061.0,45.55,45.56,45.54,45.55,169061.0
2020-01-09 15:35:00,45.55,45.56,45.53,45.55,93360.0,45.55,45.56,45.53,45.55,93360.0
2020-01-09 15:40:00,45.55,45.56,45.5,45.51,117178.0,45.55,45.56,45.5,45.51,117178.0
2020-01-09 15:45:00,45.51,45.52,45.49,45.51,97997.0,45.51,45.52,45.49,45.51,97997.0
2020-01-09 15:50:00,45.51,45.53,45.5,45.53,327802.0,45.51,45.53,45.5,45.53,327802.0
2020-01-09 15:55:00,45.53,45.72,45.52,45.72,575670.0,45.53,45.72,45.52,45.72,575670.0
2020-01-10 09:30:00,45.95,46.11,45.93,46.05,113900.0,45.95,46.11,45.93,46.05,113900.0
2020-01-10 09:35:00,46.05,46.08,45.84,45.84,43594.0,46.05,46.08,45.84,45.84,43594.0
2020-01-10 09:40:00,45.85,45.93,45.74,45.74,50490.0,45.85,45.93,45.74,45.74,50490.0
2020-01-10 09:45:00,45.75,45.84,45.73,45.82,33301.0,45.75,45.84,45.73,45.82,33301.0
2020-01-10 09:50:00,45.81,45.87,45.75,45.79,35785.0,45.81,45.87,45.75,45.79,35785.0
2020-01-10 09:55:00,45.8,45.83,45.78,45.79,30642.0,45.8,45.83,45.78,45.79,30642.0
2020-01-10 10:00:00,45.8,45.82,45.76,45.82,45420.0,45.8,45.82,45.76,45.82,45420.0
2020-01-10 10:05:00,45.82,45.9,45.81,45.88,42758.0,45.82,45.9,45.81,45.88,42758.0
2020-01-10 10:10:00,45.88,45.88,45.8,45.81,43132.0,45.88,45.88,45.8,45.81,43132.0
2020-01-10 10:15:00,45.8,45.82,45.79,45.8,32193.0,45.8,45.82,45.79,45.8,32193.0
2020-01-10 10:20:00,45.8,45.81,45.72,45.73,14556.0,45.8,45.81,45.72,45.73,14556.0
2020-01-10 10:25:00,45.72,45.72,45.67,45.69,21186.0,45.72,45.72,45.67,45.69,21186.0
2020-01-10 10:30:00,45.7,45.73,45.67,45.7,26566.0,45.7,45.73,45.67,45.7,26566.0
2020-01-10 10:35:00,45.69,45.7,45.64,45.65,33345.0,45.69,45.7,45.64,45.65,33345.0
2020-01-10 10:40:00,45.65,45.73,45.63,45.73,17683.0,45.65,45.73,45.63,45.73,17683.0
2020-01-10 10:45:00,45.73,45.79,45.72,45.73,42513.0,45.73,45.79,45.72,45.73,42513.0
2020-01-10 10:50:00,45.73,45.76,45.73,45.75,26288.0,45.73,45.76,45.73,45.75,26288.0
2020-01-10 10:55:00,45.75,45.78,45.74,45.76,47136.0,45.75,45.78,45.74,45.76,47136.0
2020-01-10 11:00:00,45.76,45.83,45.76,45.81,22855.0,45.76,45.83,45.76,45.81,22855.0
2020-01-10 11:05:00,45.81,45.87,45.79,45.87,34342.0,45.81,45.87,45.79,45.87,34342.0
2020-01-10 11:10:00,45.87,45.94,45.86,45.94,33245.0,45.87,45.94,45.86,45.94,33245.0
2020-01-10 11:15:00,45.94,45.94,45.85,45.87,84492.0,45.94,45.94,45.85,45.87,84492.0
2020-01-10 11:20:00,45.86,45.89,45.83,45.83,128768.0,45.86,45.89,45.83,45.83,128768.0
2020-01-10 11:25:00,45.83,45.86,45.78,45.79,54209.0,45.83,45.86,45.78,45.79,54209.0
2020-01-10 11:30:00,45.79,45.79,45.71,45.75,181412.0,45.79,45.79,45.71,45.75,181412.0
2020-01-10 11:35:00,45.74,45.78,45.68,45.69,85649.0,45.74,45.78,45.68,45.69,85649.0
2020-01-10 11:40:00,45.69,45.7,45.63,45.66,62528.0,45.69,45.7,45.63,45.66,62528.0
2020-01-10 11:45:00,45.66,45.7,45.65,45.67,19727.0,45.66,45.7,45.65,45.67,19727.0
2020-01-10 11:50:00,45.67,45.76,45.66,45.74,105622.0,45.67,45.76,45.66,45.74,105622.0
2020-01-10 11:55:00,45.74,45.75,45.67,45.69,38164.0,45.74,45.75,45.67,45.69,38164.0
2020-01-10 12:00:00,45.7,45.74,45.68,45.69,38099.0,45.7,45.74,45.68,45.69,38099.0
2020-01-10 12:05:00,45.7,45.7,45.61,45.62,38280.0,45.7,45.7,45.61,45.62,38280.0
2020-01-10 12:10:00,45.61,45.65,45.58,45.64,54064.0,45.61,45.65,45.58,45.64,54064.0
2020-01-10 12:15:00,45.63,45.65,45.61,45.61,23741.0,45.63,45.65,45.61,45.61,23741.0
2020-01-10 12:20:00,45.62,45.65,45.6,45.62,113052.0,45.62,45.65,45.6,45.62,113052.0
2020-01-10 12:25:00,45.62,45.62,45.56,45.62,90643.0,45.62,45.62,45.56,45.62,90643.0
2020-01-10 12:30:00,45.62,45.7,45.6,45.7,60344.0,45.62,45.7,45.6,45.7,60344.0
2020-01-10 12:35:00,45.69,45.7,45.65,45.7,20578.0,45.69,45.7,45.65,45.7,20578.0
2020-01-10 12:40:00,45.69,45.73,45.68,45.72,13098.0,45.69,45.73,45.68,45.72,13098.0
2020-01-10 12:45:00,45.73,45.73,45.69,45.7,16990.0,45.73,45.73,45.69,45.7,16990.0
2020-01-10 12:50:00,45.69,45.7,45.63,45.65,35377.0,45.69,45.7,45.63,45.65,35377.0
2020-01-10 12:55:00,45.65,45.67,45.62,45.66,31376.0,45.65,45.67,45.62,45.66,31376.0
2020-01-10 13:00:00,45.66,45.73,45.64,45.69,33143.0,45.66,45.73,45.64,45.69,33143.0
2020-01-10 13:05:00,45.69,45.73,45.69,45.72,10566.0,45.69,45.73,45.69,45.72,10566.0
2020-01-10 13:10:00,45.72,45.82,45.71,45.82,35434.0,45.72,45.82,45.71,45.82,35434.0
2020-01-10 13:15:00,45.83,45.86,45.83,45.86,31686.0,45.83,45.86,45.83,45.86,31686.0
2020-01-10 13:20:00,45.86,45.9,45.85,45.86,24985.0,45.86,45.9,45.85,45.86,24985.0
2020-01-10 13:25:00,45.87,45.88,45.84,45.88,15411.0,45.87,45.88,45.84,45.88,15411.0
2020-01-10 13:30:00,45.88,45.97,45.88,45.95,76047.0,45.88,45.97,45.88,45.95,76047.0
2020-01-10 13:35:00,45.96,46.01,45.94,45.94,55920.0,45.96,46.01,45.94,45.94,55920.0
2020-01-10 13:40:00,45.95,45.98,45.92,45.97,18216.0,45.95,45.98,45.92,45.97,18216.0
2020-01-10 13:45:00,45.97,45.98,45.94,45.94,20270.0,45.97,45.98,45.94,45.94,20270.0
2020-01-10 13:50:00,45.94,45.95,45.86,45.87,31470.0,45.94,45.95,45.86,45.87,31470.0
2020-01-10 13:55:00,45.87,45.92,45.87,45.9,15771.0,45.87,45.92,45.87,45.9,15771.0
2020-01-10 14:00:00,45.9,45.91,45.87,45.89,18919.0,45.9,45.91,45.87,45.89,18919.0
2020-01-10 14:05:00,45.89,45.9,45.86,45.87,7880.0,45.89,45.9,45.86,45.87,7880.0
2020-01-10 14:10:00,45.87,45.87,45.82,45.83,16827.0,45.87,45.87,45.82,45.83,16827.0
2020-01-10 14:15:00,45.83,45.91,45.82,45.91,14300.0,45.83,45.91,45.82,45.91,14300.0
2020-01-10 14:20:00,45.9,45.95,45.88,45.93,37492.0,45.9,45.95,45.88,45.93,37492.0
2020-01-10 14:25:00,45.93,45.93,45.91,45.93,29888.0,45.93,45.93,45.91,45.93,29888.0
2020-01-10 14:30:00,45.93,45.95,45.9,45.91,26355.0,45.93,45.95,45.9,45.91,26355.0
2020-01-10 14:35:00,45.91,45.91,45.84,45.84,51146.0,45.91,45.91,45.84,45.84,51146.0
2020-01-10 14:40:00,45.85,45.85,45.78,45.79,23035.0,45.85,45.85,45.78,45.79,23035.0
2020-01-10 14:45:00,45.78,45.8,45.76,45.76,42505.0,45.78,45.8,45.76,45.76,42505.0
2020-01-10 14:50:00,45.76,45.84,45.74,45.84,52764.0,45.76,45.84,45.74,45.84,52764.0
2020-01-10 14:55:00,45.83,45.87,45.81,45.86,14176.0,45.83,45.87,45.81,45.86,14176.0
2020-01-10 15:00:00,45.86,45.88,45.81,45.88,35828.0,45.86,45.88,45.81,45.88,35828.0
2020-01-10 15:05:00,45.87,45.87,45.8,45.8,78175.0,45.87,45.87,45.8,45.8,78175.0
2020-01-10 15:10:00,45.8,45.83,45.77,45.79,77032.0,45.8,45.83,45.77,45.79,77032.0
2020-01-10 15:15:00,45.79,45.79,45.71,45.73,43740.0,45.79,45.79,45.71,45.73,43740.0
2020-01-10 15:20:00,45.73,45.74,45.69,45.7,39648.0,45.73,45.74,45.69,45.7,39648.0
2020-01-10 15:25:00,45.7,45.72,45.68,45.68,45121.0,45.7,45.72,45.68,45.68,45121.0
2020-01-10 15:30:00,45.68,45.69,45.63,45.64,70678.0,45.68,45.69,45.63,45.64,70678.0
2020-01-10 15:35:00,45.65,45.67,45.62,45.63,74570.0,45.65,45.67,45.62,45.63,74570.0
2020-01-10 15:40:00,45.63,45.64,45.55,45.59,75706.0,45.63,45.64,45.55,45.59,75706.0
2020-01-10 15:45:00,45.59,45.65,45.57,45.59,93730.0,45.59,45.65,45.57,45.59,93730.0
2020-01-10 15:50:00,45.58,45.65,45.57,45.62,328069.0,45.58,45.65,45.57,45.62,328069.0
2020-01-10 15:55:00,45.62,45.7,45.6,45.66,459527.0,45.62,45.7,45.6,45.66,459527.0
2020-01-13 09:30:00,45.65,45.73,45.51,45.61,86031.0,45.65,45.73,45.51,45.61,86031.0
2020-01-13 09:35:00,45.6,45.63,45.5,45.57,19754.0,45.6,45.63,45.5,45.57,19754.0
2020-01-13 09:40:00,45.57,45.59,45.45,45.59,19841.0,45.57,45.59,45.45,45.59,19841.0
2020-01-13 09:45:00,45.59,45.64,45.53,45.64,23492.0,45.59,45.64,45.53,45.64,23492.0
2020-01-13 09:50:00,45.65,45.69,45.57,45.69,19775.0,45.65,45.69,45.57,45.69,19775.0
2020-01-13 09:55:00,45.69,45.7,45.62,45.63,13534.0,45.69,45.7,45.62,45.63,13534.0
2020-01-13 10:00:00,45.63,45.69,45.57,45.57,29537.0,45.63,45.69,45.57,45.57,29537.0
2020-01-13 10:05:00,45.57,45.59,45.53,45.55,31956.0,45.57,45.59,45.53,45.55,31956.0
2020-01-13 10:10:00,45.56,45.56,45.5,45.52,31251.0,45.56,45.56,45.5,45.52,31251.0
2020-01-13 10:15:00,45.52,45.62,45.51,45.59,27251.0,45.52,45.62,45.51,45.59,27251.0
2020-01-13 10:20:00,45.58,45.67,45.55,45.66,30050.0,45.58,45.67,45.55,45.66,30050.0
2020-01-13 10:25:00,45.68,45.69,45.63,45.66,32620.0,45.68,45.69,45.63,45.66,32620.0
2020-01-13 10:30:00,45.67,45.68,45.59,45.59,13514.0,45.67,45.68,45.59,45.59,13514.0
2020-01-13 10:35:00,45.6,45.66,45.6,45.61,15706.0,45.6,45.66,45.6,45.61,15706.0
2020-01-13 10:40:00,45.61,45.62,45.58,45.59,13900.0,45.61,45.62,45.58,45.59,13900.0
2020-01-13 10:45:00,45.59,45.62,45.58,45.61,12046.0,45.59,45.62,45.58,45.61,12046.0
2020-01-13 10:50:00,45.61,45.61,45.57,45.59,11982.0,45.61,45.61,45.57,45.59,11982.0
2020-01-13 10:55:00,45.59,45.63,45.57,45.62,16771.0,45.59,45.63,45.57,45.62,16771.0
2020-01-13 11:00:00,45.62,45.62,45.47,45.47,16906.0,45.62,45.62,45.47,45.47,16906.0
2020-01-13 11:05:00,45.47,45.49,45.44,45.48,31731.0,45.47,45.49,45.44,45.48,31731.0
2020-01-13 11:10:00,45.48,45.5,45.47,45.5,9208.0,45.48,45.5,45.47,45.5,9208.0
2020-01-13 11:15:00,45.5,45.53,45.48,45.51,20471.0,45.5,45.53,45.48,45.51,20471.0
2020-01-13 11:20:00,45.5,45.53,45.49,45.5,22420.0,45.5,45.53,45.49,45.5,22420.0
2020-01-13 11:25:00,45.49,45.5,45.42,45.44,58221.0,45.49,45.5,45.42,45.44,58221.0
2020-01-13 11:30:00,45.45,45.52,45.43,45.45,148990.0,45.45,45.52,45.43,45.45,148990.0
2020-01-13 11:35:00,45.45,45.46,45.41,45.44,14933.0,45.45,45.46,45.41,45.44,14933.0
2020-01-13 11:40:00,45.45,45.45,45.42,45.44,18677.0,45.45,45.45,45.42,45.44,18677.0
2020-01-13 11:45:00,45.43,45.46,45.41,45.43,62302.0,45.43,45.46,45.41,45.43,62302.0
2020-01-13 11:50:00,45.44,45.5,45.42,45.46,169036.0,45.44,45.5,45.42,45.46,169036.0
2020-01-13 11:55:00,45.45,45.46,45.44,45.45,19218.0,45.45,45.46,45.44,45.45,19218.0
2020-01-13 12:00:00,45.46,45.54,45.45,45.54,7652.0,45.46,45.54,45.45,45.54,7652.0
2020-01-13 12:05:00,45.54,45.6,45.54,45.59,11777.0,45.54,45.6,45.54,45.59,11777.0
2020-01-13 12:10:00,45.6,45.62,45.54,45.54,31255.0,45.6,45.62,45.54,45.54,31255.0
2020-01-13 12:15:00,45.53,45.56,45.52,45.56,28114.0,45.53,45.56,45.52,45.56,28114.0
2020-01-13 12:20:00,45.56,45.58,45.53,45.54,31876.0,45.56,45.58,45.53,45.54,31876.0
2020-01-13 12:25:00,45.55,45.56,45.52,45.55,17297.0,45.55,45.56,45.52,45.55,17297.0
2020-01-13 12:30:00,45.55,45.55,45.5,45.55,14963.0,45.55,45.55,45.5,45.55,14963.0
2020-01-13 12:35:00,45.55,45.55,45.52,45.54,8677.0,45.55,45.55,45.52,45.54,8677.0
2020-01-13 12:40:00,45.55,45.6,45.55,45.59,6705.0,45.55,45.6,45.55,45.59,6705.0
2020-01-13 12:45:00,45.59,45.6,45.55,45.55,9258.0,45.59,45.6,45.55,45.55,9258.0
2020-01-13 12:50:00,45.55,45.55,45.52,45.53,17138.0,45.55,45.55,45.52,45.53,17138.0
2020-01-13 12:55:00,45.52,45.52,45.49,45.49,21868.0,45.52,45.52,45.49,45.49,21868.0
2020-01-13 13:00:00,45.5,45.54,45.48,45.48,11956.0,45.5,45.54,45.48,45.48,11956.0
2020-01-13 13:05:00,45.49,45.54,45.49,45.53,12507.0,45.49,45.54,45.49,45.53,12507.0
2020-01-13 13:10:00,45.54,45.55,45.53,45.55,11599.0,45.54,45.55,45.53,45.55,11599.0
2020-01-13 13:15:00,45.55,45.59,45.53,45.58,17565.0,45.55,45.59,45.53,45.58,17565.0
2020-01-13 13:20:00,45.59,45.62,45.57,45.57,28144.0,45.59,45.62,45.57,45.57,28144.0
2020-01-13 13:25:00,45.57,45.58,45.52,45.53,6373.0,45.57,45.58,45.52,45.53,6373.0
2020-01-13 13:30:00,45.53,45.54,45.49,45.49,15757.0,45.53,45.54,45.49,45.49,15757.0
2020-01-13 13:35:00,45.48,45.5,45.47,45.47,6358.0,45.48,45.5,45.47,45.47,6358.0
2020-01-13 13:40:00,45.48,45.48,45.45,45.45,25421.0,45.48,45.48,45.45,45.45,25421.0
2020-01-13 13:45:00,45.45,45.46,45.4,45.4,17821.0,45.45,45.46,45.4,45.4,17821.0
2020-01-13 13:50:00,45.4,45.4,45.37,45.38,35155.0,45.4,45.4,45.37,45.38,35155.0
2020-01-13 13:55:00,45.38,45.39,45.36,45.36,15740.0,45.38,45.39,45.36,45.36,15740.0
2020-01-13 14:00:00,45.37,45.41,45.36,45.39,19154.0,45.37,45.41,45.36,45.39,19154.0
2020-01-13 14:05:00,45.39,45.43,45.38,45.42,16419.0,45.39,45.43,45.38,45.42,16419.0
2020-01-13 14:10:00,45.43,45.44,45.41,45.42,18260.0,45.43,45.44,45.41,45.42,18260.0
2020-01-13 14:15:00,45.42,45.43,45.41,45.42,10901.0,45.42,45.43,45.41,45.42,10901.0
2020-01-13 14:20:00,45.41,45.47,45.41,45.47,17097.0,45.41,45.47,45.41,45.47,17097.0
2020-01-13 14:25:00,45.47,45.47,45.45,45.47,11527.0,45.47,45.47,45.45,45.47,11527.0
2020-01-13 14:30:00,45.47,45.5,45.46,45.49,18166.0,45.47,45.5,45.46,45.49,18166.0
2020-01-13 14:35:00,45.48,45.48,45.43,45.46,27739.0,45.48,45.48,45.43,45.46,27739.0
2020-01-13 14:40:00,45.46,45.49,45.46,45.48,13453.0,45.46,45.49,45.46,45.48,13453.0
2020-01-13 14:45:00,45.48,45.51,45.47,45.5,13250.0,45.48,45.51,45.47,45.5,13250.0
2020-01-13 14:50:00,45.51,45.54,45.5,45.54,17993.0,45.51,45.54,45.5,45.54,17993.0
2020-01-13 14:55:00,45.54,45.54,45.53,45.54,9379.0,45.54,45.54,45.53,45.54,9379.0
2020-01-13 15:00:00,45.54,45.57,45.53,45.56,35132.0,45.54,45.57,45.53,45.56,35132.0
2020-01-13 15:05:00,45.56,45.57,45.55,45.57,21386.0,45.56,45.57,45.55,45.57,21386.0
2020-01-13 15:10:00,45.57,45.61,45.54,45.54,54378.0,45.57,45.61,45.54,45.54,54378.0
2020-01-13 15:15:00,45.54,45.57,45.52,45.52,46519.0,45.54,45.57,45.52,45.52,46519.0
2020-01-13 15:20:00,45.53,45.53,45.49,45.5,113759.0,45.53,45.53,45.49,45.5,113759.0
2020-01-13 15:25:00,45.5,45.54,45.49,45.51,73156.0,45.5,45.54,45.49,45.51,73156.0
2020-01-13 15:30:00,45.51,45.52,45.49,45.52,84807.0,45.51,45.52,45.49,45.52,84807.0
2020-01-13 15:35:00,45.51,45.52,45.48,45.5,84650.0,45.51,45.52,45.48,45.5,84650.0
2020-01-13 15:40:00,45.51,45.51,45.48,45.5,74986.0,45.51,45.51,45.48,45.5,74986.0
2020-01-13 15:45:00,45.49,45.54,45.48,45.51,227856.0,45.49,45.54,45.48,45.51,227856.0
2020-01-13 15:50:00,45.51,45.51,45.45,45.46,224602.0,45.51,45.51,45.45,45.46,224602.0
2020-01-13 15:55:00,45.47,45.49,45.41,45.46,432773.0,45.47,45.49,45.41,45.46,432773.0
2020-01-14 09:30:00,42.41,42.82,41.99,42.59,1380048.0,42.41,42.82,41.99,42.59,1380048.0
2020-01-14 09:35:00,42.6,42.77,42.45,42.7,1118536.0,42.6,42.77,42.45,42.7,1118536.0
2020-01-14 09:40:00,42.71,42.8,42.48,42.55,665852.0,42.71,42.8,42.48,42.55,665852.0
2020-01-14 09:45:00,42.56,42.69,42.42,42.44,633766.0,42.56,42.69,42.42,42.44,633766.0
2020-01-14 09:50:00,42.44,42.45,42.11,42.3,650107.0,42.44,42.45,42.11,42.3,650107.0
2020-01-14 09:55:00,42.29,42.36,42.07,42.27,1025220.0,42.29,42.36,42.07,42.27,1025220.0
2020-01-14 10:00:00,42.27,42.53,42.25,42.49,646046.0,42.27,42.53,42.25,42.49,646046.0
2020-01-14 10:05:00,42.5,42.58,42.42,42.48,359337.0,42.5,42.58,42.42,42.48,359337.0
2020-01-14 10:10:00,42.47,42.49,42.35,42.41,269847.0,42.47,42.49,42.35,42.41,269847.0
2020-01-14 10:15:00,42.41,42.45,42.28,42.28,355027.0,42.41,42.45,42.28,42.28,355027.0
2020-01-14 10:20:00,42.28,42.29,41.9,42.02,947649.0,42.28,42.29,41.9,42.02,947649.0
2020-01-14 10:25:00,42.01,42.21,42.0,42.19,593051.0,42.01,42.21,42.0,42.19,593051.0
2020-01-14 10:30:00,42.19,42.23,41.87,41.88,485615.0,42.19,42.23,41.87,41.88,485615.0
2020-01-14 10:35:00,41.88,42.0,41.84,41.9,356087.0,41.88,42.0,41.84,41.9,356087.0
2020-01-14 10:40:00,41.91,41.94,41.65,41.65,437552.0,41.91,41.94,41.65,41.65,437552.0
2020-01-14 10:45:00,41.66,41.87,41.66,41.78,379844.0,41.66,41.87,41.66,41.78,379844.0
2020-01-14 10:50:00,41.78,41.9,41.76,41.89,346637.0,41.78,41.9,41.76,41.89,346637.0
2020-01-14 10:55:00,41.89,41.95,41.82,41.91,400494.0,41.89,41.95,41.82,41.91,400494.0
2020-01-14 11:00:00,41.9,41.94,41.76,41.8,261269.0,41.9,41.94,41.76,41.8,261269.0
2020-01-14 11:05:00,41.8,41.85,41.77,41.84,237230.0,41.8,41.85,41.77,41.84,237230.0
2020-01-14 11:10:00,41.84,41.86,41.78,41.8,195865.0,41.84,41.86,41.78,41.8,195865.0
2020-01-14 11:15:00,41.8,41.8,41.68,41.73,303845.0,41.8,41.8,41.68,41.73,303845.0
2020-01-14 11:20:00,41.72,41.8,41.69,41.8,275138.0,41.72,41.8,41.69,41.8,275138.0
2020-01-14 11:25:00,41.8,41.9,41.79,41.83,190308.0,41.8,41.9,41.79,41.83,190308.0
2020-01-14 11:30:00,41.82,41.89,41.8,41.88,344482.0,41.82,41.89,41.8,41.88,344482.0
2020-01-14 11:35:00,41.88,41.99,41.85,41.98,233627.0,41.88,41.99,41.85,41.98,233627.0
2020-01-14 11:40:00,41.98,42.08,41.93,42.02,351174.0,41.98,42.08,41.93,42.02,351174.0
2020-01-14 11:45:00,42.02,42.23,42.01,42.23,245033.0,42.02,42.23,42.01,42.23,245033.0
2020-01-14 11:50:00,42.23,42.37,42.15,42.23,516972.0,42.23,42.37,42.15,42.23,516972.0
2020-01-14 11:55:00,42.23,42.32,42.19,42.3,247204.0,42.23,42.32,42.19,42.3,247204.0
2020-01-14 12:00:00,42.29,42.31,42.19,42.31,523929.0,42.29,42.31,42.19,42.31,523929.0
2020-01-14 12:05:00,42.3,42.34,42.25,42.3,131901.0,42.3,42.34,42.25,42.3,131901.0
2020-01-14 12:10:00,42.3,42.34,42.27,42.28,170840.0,42.3,42.34,42.27,42.28,170840.0
2020-01-14 12:15:00,42.29,42.29,42.15,42.23,359118.0,42.29,42.29,42.15,42.23,359118.0
2020-01-14 12:20:00,42.23,42.31,42.23,42.3,165755.0,42.23,42.31,42.23,42.3,165755.0
2020-01-14 12:25:00,42.3,42.32,42.25,42.3,149926.0,42.3,42.32,42.25,42.3,149926.0
2020-01-14 12:30:00,42.3,42.32,42.24,42.26,182442.0,42.3,42.32,42.24,42.26,182442.0
2020-01-14 12:35:00,42.27,42.47,42.26,42.41,225209.0,42.27,42.47,42.26,42.41,225209.0
2020-01-14 12:40:00,42.42,42.43,42.36,42.4,176775.0,42.42,42.43,42.36,42.4,176775.0
2020-01-14 12:45:00,42.41,42.52,42.4,42.5,213336.0,42.41,42.52,42.4,42.5,213336.0
2020-01-14 12:50:00,42.5,42.59,42.48,42.59,107965.0,42.5,42.59,42.48,42.59,107965.0
2020-01-14 12:55:00,42.59,42.61,42.52,42.52,140350.0,42.59,42.61,42.52,42.52,140350.0
2020-01-14 13:00:00,42.52,42.57,42.49,42.56,110186.0,42.52,42.57,42.49,42.56,110186.0
2020-01-14 13:05:00,42.56,42.6,42.52,42.52,63950.0,42.56,42.6,42.52,42.52,63950.0
2020-01-14 13:10:00,42.53,42.57,42.48,42.57,122734.0,42.53,42.57,42.48,42.57,122734.0
2020-01-14 13:15:00,42.57,42.65,42.56,42.63,287846.0,42.57,42.65,42.56,42.63,287846.0
2020-01-14 13:20:00,42.63,42.71,42.62,42.66,147457.0,42.63,42.71,42.62,42.66,147457.0
2020-01-14 13:25:00,42.66,42.73,42.64,42.67,244101.0,42.66,42.73,42.64,42.67,244101.0
2020-01-14 13:30:00,42.66,42.67,42.6,42.66,131321.0,42.66,42.67,42.6,42.66,131321.0
2020-01-14 13:35:00,42.66,42.67,42.43,42.51,272224.0,42.66,42.67,42.43,42.51,272224.0
2020-01-14 13:40:00,42.51,42.53,42.45,42.46,69110.0,42.51,42.53,42.45,42.46,69110.0
2020-01-14 13:45:00,42.47,42.53,42.41,42.53,190157.0,42.47,42.53,42.41,42.53,190157.0
2020-01-14 13:50:00,42.52,42.62,42.5,42.61,175645.0,42.52,42.62,42.5,42.61,175645.0
2020-01-14 13:55:00,42.61,42.73,42.58,42.69,120260.0,42.61,42.73,42.58,42.69,120260.0
2020-01-14 14:00:00,42.68,42.71,42.6,42.65,179458.0,42.68,42.71,42.6,42.65,179458.0
2020-01-14 14:05:00,42.65,42.7,42.62,42.64,211280.0,42.65,42.7,42.62,42.64,211280.0
2020-01-14 14:10:00,42.65,42.68,42.49,42.5,228056.0,42.65,42.68,42.49,42.5,228056.0
2020-01-14 14:15:00,42.51,42.58,42.47,42.55,75258.0,42.51,42.58,42.47,42.55,75258.0
2020-01-14 14:20:00,42.55,42.58,42.53,42.57,71064.0,42.55,42.58,42.53,42.57,71064.0
2020-01-14 14:25:00,42.57,42.67,42.56,42.67,106335.0,42.57,42.67,42.56,42.67,106335.0
2020-01-14 14:30:00,42.67,42.69,42.62,42.69,87246.0,42.67,42.69,42.62,42.69,87246.0
2020-01-14 14:35:00,42.69,42.7,42.61,42.64,92334.0,42.69,42.7,42.61,42.64,92334.0
2020-01-14 14:40:00,42.64,42.67,42.61,42.66,99088.0,42.64,42.67,42.61,42.66,99088.0
2020-01-14 14:45:00,42.65,42.69,42.62,42.65,83064.0,42.65,42.69,42.62,42.65,83064.0
2020-01-14 14:50:00,42.65,42.68,42.62,42.64,166170.0,42.65,42.68,42.62,42.64,166170.0
2020-01-14 14:55:00,42.64,42.69,42.61,42.65,147355.0,42.64,42.69,42.61,42.65,147355.0
2020-01-14 15:00:00,42.65,42.68,42.62,42.65,133795.0,42.65,42.68,42.62,42.65,133795.0
2020-01-14 15:05:00,42.65,42.68,42.57,42.58,147677.0,42.65,42.68,42.57,42.58,147677.0
2020-01-14 15:10:00,42.58,42.66,42.57,42.64,187252.0,42.58,42.66,42.57,42.64,187252.0
2020-01-14 15:15:00,42.63,42.69,42.62,42.69,107243.0,42.63,42.69,42.62,42.69,107243.0
2020-01-14 15:20:00,42.69,42.73,42.63,42.64,222046.0,42.69,42.73,42.63,42.64,222046.0
2020-01-14 15:25:00,42.64,42.65,42.54,42.57,153513.0,42.64,42.65,42.54,42.57,153513.0
2020-01-14 15:30:00,42.57,42.74,42.56,42.72,313598.0,42.57,42.74,42.56,42.72,313598.0
2020-01-14 15:35:00,42.72,42.75,42.64,42.69,438877.0,42.72,42.75,42.64,42.69,438877.0
2020-01-14 15:40:00,42.69,42.72,42.63,42.64,331300.0,42.69,42.72,42.63,42.64,331300.0
2020-01-14 15:45:00,42.64,42.71,42.63,42.71,257572.0,42.64,42.71,42.63,42.71,257572.0
2020-01-14 15:50:00,42.71,42.72,42.6,42.65,528839.0,42.71,42.72,42.6,42.65,528839.0
2020-01-14 15:55:00,42.65,42.71,42.64,42.66,914113.0,42.65,42.71,42.64,42.66,914113.0
2020-01-15 09:30:00,42.81,42.83,42.64,42.72,485126.0,42.81,42.83,42.64,42.72,485126.0
2020-01-15 09:35:00,42.72,42.78,42.51,42.57,334671.0,42.72,42.78,42.51,42.57,334671.0
2020-01-15 09:40:00,42.57,42.75,42.56,42.65,276008.0,42.57,42.75,42.56,42.65,276008.0
2020-01-15 09:45:00,42.64,42.66,42.49,42.54,264395.0,42.64,42.66,42.49,42.54,264395.0
2020-01-15 09:50:00,42.54,42.63,42.49,42.61,142946.0,42.54,42.63,42.49,42.61,142946.0
2020-01-15 09:55:00,42.62,42.66,42.56,42.6,148790.0,42.62,42.66,42.56,42.6,148790.0
2020-01-15 10:00:00,42.6,42.74,42.59,42.59,131355.0,42.6,42.74,42.59,42.59,131355.0
2020-01-15 10:05:00,42.59,42.62,42.49,42.59,84610.0,42.59,42.62,42.49,42.59,84610.0
2020-01-15 10:10:00,42.61,42.62,42.5,42.5,162144.0,42.61,42.62,42.5,42.5,162144.0
2020-01-15 10:15:00,42.5,42.54,42.45,42.5,148630.0,42.5,42.54,42.45,42.5,148630.0
2020-01-15 10:20:00,42.5,42.51,42.38,42.39,97198.0,42.5,42.51,42.38,42.39,97198.0
2020-01-15 10:25:00,42.38,42.42,42.34,42.37,124601.0,42.38,42.42,42.34,42.37,124601.0
2020-01-15 10:30:00,42.37,42.4,42.35,42.37,67418.0,42.37,42.4,42.35,42.37,67418.0
2020-01-15 10:35:00,42.38,42.43,42.35,42.39,121043.0,42.38,42.43,42.35,42.39,121043.0
2020-01-15 10:40:00,42.39,42.44,42.38,42.41,86873.0,42.39,42.44,42.38,42.41,86873.0
2020-01-15 10:45:00,42.41,42.52,42.4,42.48,109179.0,42.41,42.52,42.4,42.48,109179.0
2020-01-15 10:50:00,42.48,42.51,42.44,42.47,96858.0,42.48,42.51,42.44,42.47,96858.0
2020-01-15 10:55:00,42.46,42.49,42.39,42.41,159418.0,42.46,42.49,42.39,42.41,159418.0
2020-01-15 11:00:00,42.42,42.51,42.42,42.51,88133.0,42.42,42.51,42.42,42.51,88133.0
2020-01-15 11:05:00,42.51,42.51,42.41,42.46,161788.0,42.51,42.51,42.41,42.46,161788.0
2020-01-15 11:10:00,42.46,42.59,42.46,42.53,185393.0,42.46,42.59,42.46,42.53,185393.0
2020-01-15 11:15:00,42.53,42.57,42.43,42.44,250880.0,42.53,42.57,42.43,42.44,250880.0
2020-01-15 11:20:00,42.44,42.52,42.44,42.51,206413.0,42.44,42.52,42.44,42.51,206413.0
2020-01-15 11:25:00,42.51,42.59,42.5,42.59,152368.0,42.51,42.59,42.5,42.59,152368.0
2020-01-15 11:30:00,42.59,42.6,42.47,42.57,166756.0,42.59,42.6,42.47,42.57,166756.0
2020-01-15 11:35:00,42.57,42.6,42.56,42.59,61288.0,42.57,42.6,42.56,42.59,61288.0
2020-01-15 11:40:00,42.59,42.65,42.57,42.58,141933.0,42.59,42.65,42.57,42.58,141933.0
2020-01-15 11:45:00,42.59,42.61,42.56,42.59,83463.0,42.59,42.61,42.56,42.59,83463.0
2020-01-15 11:50:00,42.59,42.62,42.56,42.57,59805.0,42.59,42.62,42.56,42.57,59805.0
2020-01-15 11:55:00,42.57,42.58,42.52,42.56,68388.0,42.57,42.58,42.52,42.56,68388.0
2020-01-15 12:00:00,42.56,42.61,42.55,42.61,57439.0,42.56,42.61,42.55,42.61,57439.0
2020-01-15 12:05:00,42.6,42.61,42.52,42.52,107032.0,42.6,42.61,42.52,42.52,107032.0
2020-01-15 12:10:00,42.52,42.61,42.52,42.58,60961.0,42.52,42.61,42.52,42.58,60961.0
2020-01-15 12:15:00,42.59,42.61,42.56,42.59,71231.0,42.59,42.61,42.56,42.59,71231.0
2020-01-15 12:20:00,42.59,42.61,42.55,42.57,55343.0,42.59,42.61,42.55,42.57,55343.0
2020-01-15 12:25:00,42.57,42.58,42.55,42.55,56476.0,42.57,42.58,42.55,42.55,56476.0
2020-01-15 12:30:00,42.55,42.59,42.55,42.59,64846.0,42.55,42.59,42.55,42.59,64846.0
2020-01-15 12:35:00,42.59,42.62,42.58,42.6,68006.0,42.59,42.62,42.58,42.6,68006.0
2020-01-15 12:40:00,42.61,42.61,42.58,42.59,39220.0,42.61,42.61,42.58,42.59,39220.0
2020-01-15 12:45:00,42.58,42.61,42.57,42.57,66023.0,42.58,42.61,42.57,42.57,66023.0
2020-01-15 12:50:00,42.57,42.6,42.56,42.59,47329.0,42.57,42.6,42.56,42.59,47329.0
2020-01-15 12:55:00,42.59,42.6,42.57,42.59,126722.0,42.59,42.6,42.57,42.59,126722.0
2020-01-15 13:00:00,42.6,42.61,42.51,42.52,93520.0,42.6,42.61,42.51,42.52,93520.0
2020-01-15 13:05:00,42.52,42.54,42.49,42.49,74741.0,42.52,42.54,42.49,42.49,74741.0
2020-01-15 13:10:00,42.5,42.51,42.46,42.48,62251.0,42.5,42.51,42.46,42.48,62251.0
2020-01-15 13:15:00,42.47,42.51,42.46,42.47,74157.0,42.47,42.51,42.46,42.47,74157.0
2020-01-15 13:20:00,42.46,42.48,42.4,42.43,69782.0,42.46,42.48,42.4,42.43,69782.0
2020-01-15 13:25:00,42.43,42.47,42.4,42.46,62090.0,42.43,42.47,42.4,42.46,62090.0
2020-01-15 13:30:00,42.45,42.49,42.42,42.44,124865.0,42.45,42.49,42.42,42.44,124865.0
2020-01-15 13:35:00,42.44,42.47,42.42,42.47,75041.0,42.44,42.47,42.42,42.47,75041.0
2020-01-15 13:40:00,42.46,42.51,42.46,42.51,103009.0,42.46,42.51,42.46,42.51,103009.0
2020-01-15 13:45:00,42.51,42.51,42.41,42.43,75925.0,42.51,42.51,42.41,42.43,75925.0
2020-01-15 13:50:00,42.43,42.43,42.37,42.38,70221.0,42.43,42.43,42.37,42.38,70221.0
2020-01-15 13:55:00,42.37,42.39,42.35,42.38,40938.0,42.37,42.39,42.35,42.38,40938.0
2020-01-15 14:00:00,42.38,42.41,42.37,42.39,44501.0,42.38,42.41,42.37,42.39,44501.0
2020-01-15 14:05:00,42.39,42.41,42.37,42.4,41841.0,42.39,42.41,42.37,42.4,41841.0
2020-01-15 14:10:00,42.4,42.42,42.38,42.4,74986.0,42.4,42.42,42.38,42.4,74986.0
2020-01-15 14:15:00,42.4,42.43,42.4,42.42,45462.0,42.4,42.43,42.4,42.42,45462.0
2020-01-15 14:20:00,42.42,42.42,42.38,42.39,112869.0,42.42,42.42,42.38,42.39,112869.0
2020-01-15 14:25:00,42.39,42.51,42.38,42.48,74119.0,42.39,42.51,42.38,42.48,74119.0
2020-01-15 14:30:00,42.48,42.51,42.46,42.47,63359.0,42.48,42.51,42.46,42.47,63359.0
2020-01-15 14:35:00,42.47,42.48,42.43,42.44,175180.0,42.47,42.48,42.43,42.44,175180.0
2020-01-15 14:40:00,42.44,42.46,42.41,42.44,94720.0,42.44,42.46,42.41,42.44,94720.0
2020-01-15 14:45:00,42.44,42.45,42.41,42.45,63454.0,42.44,42.45,42.41,42.45,63454.0
2020-01-15 14:50:00,42.45,42.45,42.4,42.43,62372.0,42.45,42.45,42.4,42.43,62372.0
2020-01-15 14:55:00,42.43,42.54,42.42,42.48,116046.0,42.43,42.54,42.42,42.48,116046.0
2020-01-15 15:00:00,42.47,42.49,42.4,42.47,225865.0,42.47,42.49,42.4,42.47,225865.0
2020-01-15 15:05:00,42.47,42.49,42.45,42.46,190504.0,42.47,42.49,42.45,42.46,190504.0
2020-01-15 15:10:00,42.46,42.52,42.45,42.5,131037.0,42.46,42.52,42.45,42.5,131037.0
2020-01-15 15:15:00,42.5,42.54,42.48,42.52,159252.0,42.5,42.54,42.48,42.52,159252.0
2020-01-15 15:20:00,42.52,42.56,42.48,42.5,152382.0,42.52,42.56,42.48,42.5,152382.0
2020-01-15 15:25:00,42.5,42.5,42.47,42.5,90129.0,42.5,42.5,42.47,42.5,90129.0
2020-01-15 15:30:00,42.5,42.51,42.41,42.45,235305.0,42.5,42.51,42.41,42.45,235305.0
2020-01-15 15:35:00,42.45,42.51,42.44,42.5,124055.0,42.45,42.51,42.44,42.5,124055.0
2020-01-15 15:40:00,42.5,42.56,42.49,42.53,153239.0,42.5,42.56,42.49,42.53,153239.0
2020-01-15 15:45:00,42.52,42.57,42.51,42.57,292270.0,42.52,42.57,42.51,42.57,292270.0
2020-01-15 15:50:00,42.57,42.64,42.54,42.61,328439.0,42.57,42.64,42.54,42.61,328439.0
2020-01-15 15:55:00,42.61,42.61,42.41,42.57,1230049.0,42.61,42.61,42.41,42.57,1230049.0
2020-01-16 09:30:00,42.71,43.02,42.66,42.98,461968.0,42.71,43.02,42.66,42.98,461968.0
2020-01-16 09:35:00,42.98,43.04,42.73,42.89,167107.0,42.98,43.04,42.73,42.89,167107.0
2020-01-16 09:40:00,42.89,42.95,42.86,42.89,90506.0,42.89,42.95,42.86,42.89,90506.0
2020-01-16 09:45:00,42.9,42.93,42.83,42.87,76848.0,42.9,42.93,42.83,42.87,76848.0
2020-01-16 09:50:00,42.87,42.92,42.82,42.92,60122.0,42.87,42.92,42.82,42.92,60122.0
2020-01-16 09:55:00,42.91,43.0,42.91,42.96,104733.0,42.91,43.0,42.91,42.96,104733.0
2020-01-16 10:00:00,42.96,43.11,42.95,43.1,118225.0,42.96,43.11,42.95,43.1,118225.0
2020-01-16 10:05:00,43.11,43.3,43.09,43.27,258402.0,43.11,43.3,43.09,43.27,258402.0
2020-01-16 10:10:00,43.27,43.27,43.14,43.19,231907.0,43.27,43.27,43.14,43.19,231907.0
2020-01-16 10:15:00,43.19,43.22,43.09,43.09,106834.0,43.19,43.22,43.09,43.09,106834.0
2020-01-16 10:20:00,43.08,43.08,42.95,43.04,149721.0,43.08,43.08,42.95,43.04,149721.0
2020-01-16 10:25:00,43.05,43.16,43.02,43.15,90880.0,43.05,43.16,43.02,43.15,90880.0
2020-01-16 10:30:00,43.15,43.17,43.11,43.15,77427.0,43.15,43.17,43.11,43.15,77427.0
2020-01-16 10:35:00,43.15,43.23,43.14,43.23,110025.0,43.15,43.23,43.14,43.23,110025.0
2020-01-16 10:40:00,43.23,43.25,43.15,43.17,58169.0,43.23,43.25,43.15,43.17,58169.0
2020-01-16 10:45:00,43.18,43.21,43.14,43.2,60496.0,43.18,43.21,43.14,43.2,60496.0
2020-01-16 10:50:00,43.2,43.23,43.16,43.18,106913.0,43.2,43.23,43.16,43.18,106913.0
2020-01-16 10:55:00,43.18,43.19,43.08,43.12,69412.0,43.18,43.19,43.08,43.12,69412.0
2020-01-16 11:00:00,43.13,43.14,43.1,43.11,50335.0,43.13,43.14,43.1,43.11,50335.0
2020-01-16 11:05:00,43.1,43.1,43.01,43.04,188459.0,43.1,43.1,43.01,43.04,188459.0
2020-01-16 11:10:00,43.03,43.04,42.97,43.03,68327.0,43.03,43.04,42.97,43.03,68327.0
2020-01-16 11:15:00,43.02,43.04,42.99,43.0,49144.0,43.02,43.04,42.99,43.0,49144.0
2020-01-16 11:20:00,42.99,43.05,42.98,43.03,65000.0,42.99,43.05,42.98,43.03,65000.0
2020-01-16 11:25:00,43.03,43.08,43.0,43.07,81166.0,43.03,43.08,43.0,43.07,81166.0
2020-01-16 11:30:00,43.06,43.07,43.0,43.05,89879.0,43.06,43.07,43.0,43.05,89879.0
2020-01-16 11:35:00,43.04,43.08,43.03,43.06,57286.0,43.04,43.08,43.03,43.06,57286.0
2020-01-16 11:40:00,43.06,43.08,43.04,43.07,67863.0,43.06,43.08,43.04,43.07,67863.0
2020-01-16 11:45:00,43.07,43.1,42.96,43.07,257482.0,43.07,43.1,42.96,43.07,257482.0
2020-01-16 11:50:00,43.06,43.06,43.01,43.05,176702.0,43.06,43.06,43.01,43.05,176702.0
2020-01-16 11:55:00,43.05,43.13,43.01,43.13,412071.0,43.05,43.13,43.01,43.13,412071.0
2020-01-16 12:00:00,43.13,43.13,43.03,43.04,132282.0,43.13,43.13,43.03,43.04,132282.0
2020-01-16 12:05:00,43.04,43.04,42.99,43.02,42837.0,43.04,43.04,42.99,43.02,42837.0
2020-01-16 12:10:00,43.02,43.11,43.01,43.09,538717.0,43.02,43.11,43.01,43.09,538717.0
2020-01-16 12:15:00,43.09,43.1,43.05,43.05,35400.0,43.09,43.1,43.05,43.05,35400.0
2020-01-16 12:20:00,43.05,43.11,43.03,43.08,82276.0,43.05,43.11,43.03,43.08,82276.0
2020-01-16 12:25:00,43.09,43.1,43.05,43.07,29736.0,43.09,43.1,43.05,43.07,29736.0
2020-01-16 12:30:00,43.07,43.14,43.06,43.11,56681.0,43.07,43.14,43.06,43.11,56681.0
2020-01-16 12:35:00,43.11,43.12,43.06,43.08,43376.0,43.11,43.12,43.06,43.08,43376.0
2020-01-16 12:40:00,43.08,43.1,43.06,43.06,34753.0,43.08,43.1,43.06,43.06,34753.0
2020-01-16 12:45:00,43.07,43.12,43.06,43.12,33448.0,43.07,43.12,43.06,43.12,33448.0
2020-01-16 12:50:00,43.12,43.16,43.11,43.15,30227.0,43.12,43.16,43.11,43.15,30227.0
2020-01-16 12:55:00,43.14,43.14,43.08,43.09,31699.0,43.14,43.14,43.08,43.09,31699.0
2020-01-16 13:00:00,43.08,43.13,43.08,43.09,32276.0,43.08,43.13,43.08,43.09,32276.0
2020-01-16 13:05:00,43.09,43.12,43.06,43.07,31427.0,43.09,43.12,43.06,43.07,31427.0
2020-01-16 13:10:00,43.07,43.08,43.04,43.08,36814.0,43.07,43.08,43.04,43.08,36814.0
2020-01-16 13:15:00,43.07,43.11,43.07,43.1,34662.0,43.07,43.11,43.07,43.1,34662.0
2020-01-16 13:20:00,43.11,43.12,43.07,43.08,23788.0,43.11,43.12,43.07,43.08,23788.0
2020-01-16 13:25:00,43.08,43.08,43.05,43.05,20087.0,43.08,43.08,43.05,43.05,20087.0
2020-01-16 13:30:00,43.05,43.11,43.03,43.11,133254.0,43.05,43.11,43.03,43.11,133254.0
2020-01-16 13:35:00,43.11,43.12,43.07,43.07,22731.0,43.11,43.12,43.07,43.07,22731.0
2020-01-16 13:40:00,43.08,43.1,43.06,43.09,24133.0,43.08,43.1,43.06,43.09,24133.0
2020-01-16 13:45:00,43.1,43.24,43.09,43.24,122495.0,43.1,43.24,43.09,43.24,122495.0
2020-01-16 13:50:00,43.24,43.25,43.18,43.25,495748.0,43.24,43.25,43.18,43.25,495748.0
2020-01-16 13:55:00,43.25,43.25,43.2,43.21,48793.0,43.25,43.25,43.2,43.21,48793.0
2020-01-16 14:00:00,43.21,43.21,43.15,43.16,49321.0,43.21,43.21,43.15,43.16,49321.0
2020-01-16 14:05:00,43.16,43.2,43.15,43.18,46499.0,43.16,43.2,43.15,43.18,46499.0
2020-01-16 14:10:00,43.18,43.2,43.17,43.2,74317.0,43.18,43.2,43.17,43.2,74317.0
2020-01-16 14:15:00,43.2,43.21,43.18,43.21,41522.0,43.2,43.21,43.18,43.21,41522.0
2020-01-16 14:20:00,43.21,43.21,43.16,43.16,49504.0,43.21,43.21,43.16,43.16,49504.0
2020-01-16 14:25:00,43.16,43.18,43.15,43.16,44109.0,43.16,43.18,43.15,43.16,44109.0
2020-01-16 14:30:00,43.16,43.17,43.11,43.16,304172.0,43.16,43.17,43.11,43.16,304172.0
2020-01-16 14:35:00,43.16,43.22,43.16,43.22,87610.0,43.16,43.22,43.16,43.22,87610.0
2020-01-16 14:40:00,43.21,43.25,43.19,43.24,182823.0,43.21,43.25,43.19,43.24,182823.0
2020-01-16 14:45:00,43.23,43.31,43.23,43.29,253195.0,43.23,43.31,43.23,43.29,253195.0
2020-01-16 14:50:00,43.28,43.31,43.28,43.3,122926.0,43.28,43.31,43.28,43.3,122926.0
2020-01-16 14:55:00,43.3,43.31,43.23,43.23,434654.0,43.3,43.31,43.23,43.23,434654.0
2020-01-16 15:00:00,43.23,43.31,43.22,43.3,63093.0,43.23,43.31,43.22,43.3,63093.0
2020-01-16 15:05:00,43.3,43.31,43.27,43.3,71676.0,43.3,43.31,43.27,43.3,71676.0
2020-01-16 15:10:00,43.3,43.33,43.27,43.3,162606.0,43.3,43.33,43.27,43.3,162606.0
2020-01-16 15:15:00,43.3,43.31,43.28,43.29,77244.0,43.3,43.31,43.28,43.29,77244.0
2020-01-16 15:20:00,43.29,43.31,43.25,43.26,79498.0,43.29,43.31,43.25,43.26,79498.0
2020-01-16 15:25:00,43.26,43.29,43.25,43.27,47404.0,43.26,43.29,43.25,43.27,47404.0
2020-01-16 15:30:00,43.28,43.28,43.24,43.27,86847.0,43.28,43.28,43.24,43.27,86847.0
2020-01-16 15:35:00,43.27,43.28,43.23,43.25,110031.0,43.27,43.28,43.23,43.25,110031.0
2020-01-16 15:40:00,43.25,43.25,43.22,43.25,440900.0,43.25,43.25,43.22,43.25,440900.0
2020-01-16 15:45:00,43.25,43.26,43.23,43.24,169199.0,43.25,43.26,43.23,43.24,169199.0
2020-01-16 15:50:00,43.25,43.27,43.21,43.23,442117.0,43.25,43.27,43.21,43.23,442117.0
2020-01-16 15:55:00,43.23,43.25,43.18,43.2,798260.0,43.23,43.25,43.18,43.2,798260.0
2020-01-17 09:30:00,43.2,43.44,43.14,43.26,953202.0,43.2,43.44,43.14,43.26,953202.0
2020-01-17 09:35:00,43.27,43.51,43.22,43.49,154365.0,43.27,43.51,43.22,43.49,154365.0
2020-01-17 09:40:00,43.48,43.59,43.45,43.54,138334.0,43.48,43.59,43.45,43.54,138334.0
2020-01-17 09:45:00,43.53,43.63,43.5,43.57,229510.0,43.53,43.63,43.5,43.57,229510.0
2020-01-17 09:50:00,43.58,43.65,43.52,43.62,111646.0,43.58,43.65,43.52,43.62,111646.0
2020-01-17 09:55:00,43.63,43.83,43.63,43.8,227377.0,43.63,43.83,43.63,43.8,227377.0
2020-01-17 10:00:00,43.8,43.85,43.77,43.78,145996.0,43.8,43.85,43.77,43.78,145996.0
2020-01-17 10:05:00,43.77,43.88,43.76,43.87,175616.0,43.77,43.88,43.76,43.87,175616.0
2020-01-17 10:10:00,43.87,43.87,43.7,43.75,323720.0,43.87,43.87,43.7,43.75,323720.0
2020-01-17 10:15:00,43.75,43.84,43.71,43.83,103142.0,43.75,43.84,43.71,43.83,103142.0
2020-01-17 10:20:00,43.83,43.87,43.79,43.84,123625.0,43.83,43.87,43.79,43.84,123625.0
2020-01-17 10:25:00,43.84,43.9,43.82,43.89,104715.0,43.84,43.9,43.82,43.89,104715.0
2020-01-17 10:30:00,43.89,43.91,43.83,43.86,139144.0,43.89,43.91,43.83,43.86,139144.0
2020-01-17 10:35:00,43.86,44.07,43.85,44.01,603185.0,43.86,44.07,43.85,44.01,603185.0
2020-01-17 10:40:00,44.0,44.03,43.96,44.01,223577.0,44.0,44.03,43.96,44.01,223577.0
2020-01-17 10:45:00,44.01,44.06,44.0,44.01,89997.0,44.01,44.06,44.0,44.01,89997.0
2020-01-17 10:50:00,44.0,44.01,43.93,43.96,138015.0,44.0,44.01,43.93,43.96,138015.0
2020-01-17 10:55:00,43.96,43.97,43.9,43.91,110270.0,43.96,43.97,43.9,43.91,110270.0
2020-01-17 11:00:00,43.91,43.96,43.9,43.93,95924.0,43.91,43.96,43.9,43.93,95924.0
2020-01-17 11:05:00,43.92,43.98,43.91,43.97,60999.0,43.92,43.98,43.91,43.97,60999.0
2020-01-17 11:10:00,43.97,43.98,43.91,43.91,72256.0,43.97,43.98,43.91,43.91,72256.0
2020-01-17 11:15:00,43.91,43.96,43.91,43.95,65536.0,43.91,43.96,43.91,43.95,65536.0
2020-01-17 11:20:00,43.95,43.99,43.93,43.93,74390.0,43.95,43.99,43.93,43.93,74390.0
2020-01-17 11:25:00,43.94,44.01,43.93,44.0,111613.0,43.94,44.01,43.93,44.0,111613.0
2020-01-17 11:30:00,44.0,44.14,43.98,44.13,377574.0,44.0,44.14,43.98,44.13,377574.0
2020-01-17 11:35:00,44.13,44.19,44.12,44.14,63661.0,44.13,44.19,44.12,44.14,63661.0
2020-01-17 11:40:00,44.14,44.17,44.1,44.13,65300.0,44.14,44.17,44.1,44.13,65300.0
2020-01-17 11:45:00,44.13,44.14,44.07,44.1,67903.0,44.13,44.14,44.07,44.1,67903.0
2020-01-17 11:50:00,44.09,44.22,44.09,44.21,87311.0,44.09,44.22,44.09,44.21,87311.0
2020-01-17 11:55:00,44.2,44.27,44.19,44.23,133142.0,44.2,44.27,44.19,44.23,133142.0
2020-01-17 12:00:00,44.24,44.27,44.17,44.25,88575.0,44.24,44.27,44.17,44.25,88575.0
2020-01-17 12:05:00,44.25,44.26,44.11,44.16,109880.0,44.25,44.26,44.11,44.16,109880.0
2020-01-17 12:10:00,44.16,44.19,44.14,44.16,51349.0,44.16,44.19,44.14,44.16,51349.0
2020-01-17 12:15:00,44.16,44.22,44.14,44.22,55947.0,44.16,44.22,44.14,44.22,55947.0
2020-01-17 12:20:00,44.22,44.23,44.18,44.19,57955.0,44.22,44.23,44.18,44.19,57955.0
2020-01-17 12:25:00,44.19,44.27,44.18,44.25,118648.0,44.19,44.27,44.18,44.25,118648.0
2020-01-17 12:30:00,44.25,44.27,44.16,44.17,74295.0,44.25,44.27,44.16,44.17,74295.0
2020-01-17 12:35:00,44.17,44.22,44.16,44.22,46122.0,44.17,44.22,44.16,44.22,46122.0
2020-01-17 12:40:00,44.22,44.27,44.21,44.26,62743.0,44.22,44.27,44.21,44.26,62743.0
2020-01-17 12:45:00,44.26,44.27,44.19,44.21,57722.0,44.26,44.27,44.19,44.21,57722.0
2020-01-17 12:50:00,44.21,44.21,44.12,44.16,90882.0,44.21,44.21,44.12,44.16,90882.0
2020-01-17 12:55:00,44.16,44.17,44.11,44.13,68574.0,44.16,44.17,44.11,44.13,68574.0
2020-01-17 13:00:00,44.12,44.15,44.11,44.13,38513.0,44.12,44.15,44.11,44.13,38513.0
2020-01-17 13:05:00,44.13,44.15,44.11,44.14,36713.0,44.13,44.15,44.11,44.14,36713.0
2020-01-17 13:10:00,44.14,44.19,44.13,44.18,57975.0,44.14,44.19,44.13,44.18,57975.0
2020-01-17 13:15:00,44.18,44.21,44.17,44.2,64853.0,44.18,44.21,44.17,44.2,64853.0
2020-01-17 13:20:00,44.2,44.23,44.12,44.13,101550.0,44.2,44.23,44.12,44.13,101550.0
2020-01-17 13:25:00,44.12,44.15,44.11,44.14,48165.0,44.12,44.15,44.11,44.14,48165.0
2020-01-17 13:30:00,44.14,44.17,44.13,44.13,50890.0,44.14,44.17,44.13,44.13,50890.0
2020-01-17 13:35:00,44.13,44.16,44.11,44.13,37289.0,44.13,44.16,44.11,44.13,37289.0
2020-01-17 13:40:00,44.14,44.2,44.13,44.19,57367.0,44.14,44.2,44.13,44.19,57367.0
2020-01-17 13:45:00,44.19,44.19,44.16,44.17,34881.0,44.19,44.19,44.16,44.17,34881.0
2020-01-17 13:50:00,44.18,44.23,44.17,44.22,77750.0,44.18,44.23,44.17,44.22,77750.0
2020-01-17 13:55:00,44.22,44.23,44.17,44.23,53347.0,44.22,44.23,44.17,44.23,53347.0
2020-01-17 14:00:00,44.23,44.26,44.22,44.23,59514.0,44.23,44.26,44.22,44.23,59514.0
2020-01-17 14:05:00,44.24,44.28,44.24,44.26,65669.0,44.24,44.28,44.24,44.26,65669.0
2020-01-17 14:10:00,44.26,44.31,44.25,44.29,78132.0,44.26,44.31,44.25,44.29,78132.0
2020-01-17 14:15:00,44.29,44.29,44.24,44.25,45285.0,44.29,44.29,44.24,44.25,45285.0
2020-01-17 14:20:00,44.26,44.27,44.22,44.23,67834.0,44.26,44.27,44.22,44.23,67834.0
2020-01-17 14:25:00,44.23,44.25,44.22,44.25,77697.0,44.23,44.25,44.22,44.25,77697.0
2020-01-17 14:30:00,44.25,44.27,44.24,44.25,74918.0,44.25,44.27,44.24,44.25,74918.0
2020-01-17 14:35:00,44.25,44.28,44.13,44.21,292216.0,44.25,44.28,44.13,44.21,292216.0
2020-01-17 14:40:00,44.21,44.26,44.21,44.26,78669.0,44.21,44.26,44.21,44.26,78669.0
2020-01-17 14:45:00,44.26,44.27,44.14,44.16,159959.0,44.26,44.27,44.14,44.16,159959.0
2020-01-17 14:50:00,44.16,44.16,44.09,44.09,78240.0,44.16,44.16,44.09,44.09,78240.0
2020-01-17 14:55:00,44.09,44.13,44.08,44.11,62757.0,44.09,44.13,44.08,44.11,62757.0
2020-01-17 15:00:00,44.11,44.12,44.06,44.11,82424.0,44.11,44.12,44.06,44.11,82424.0
2020-01-17 15:05:00,44.11,44.11,44.03,44.03,72084.0,44.11,44.11,44.03,44.03,72084.0
2020-01-17 15:10:00,44.03,44.06,43.99,44.06,84656.0,44.03,44.06,43.99,44.06,84656.0
2020-01-17 15:15:00,44.06,44.11,44.05,44.11,124051.0,44.06,44.11,44.05,44.11,124051.0
2020-01-17 15:20:00,44.11,44.15,44.08,44.11,161828.0,44.11,44.15,44.08,44.11,161828.0
2020-01-17 15:25:00,44.11,44.17,44.1,44.14,162053.0,44.11,44.17,44.1,44.14,162053.0
2020-01-17 15:30:00,44.14,44.19,44.13,44.16,169492.0,44.14,44.19,44.13,44.16,169492.0
2020-01-17 15:35:00,44.16,44.18,44.13,44.14,292402.0,44.16,44.18,44.13,44.14,292402.0
2020-01-17 15:40:00,44.14,44.16,44.13,44.15,130193.0,44.14,44.16,44.13,44.15,130193.0
2020-01-17 15:45:00,44.14,44.15,44.07,44.13,249548.0,44.14,44.15,44.07,44.13,249548.0
2020-01-17 15:50:00,44.13,44.14,44.08,44.13,385563.0,44.13,44.14,44.08,44.13,385563.0
2020-01-17 15:55:00,44.14,44.31,44.13,44.28,1168169.0,44.14,44.31,44.13,44.28,1168169.0
2020-01-21 09:30:00,44.18,44.32,44.0,44.3,441978.0,44.18,44.32,44.0,44.3,441978.0
2020-01-21 09:35:00,44.31,44.38,44.22,44.34,101972.0,44.31,44.38,44.22,44.34,101972.0
2020-01-21 09:40:00,44.35,44.39,44.25,44.33,93958.0,44.35,44.39,44.25,44.33,93958.0
2020-01-21 09:45:00,44.34,44.35,44.26,44.3,74901.0,44.34,44.35,44.26,44.3,74901.0
2020-01-21 09:50:00,44.3,44.35,44.24,44.26,146685.0,44.3,44.35,44.24,44.26,146685.0
2020-01-21 09:55:00,44.25,44.25,44.04,44.09,213216.0,44.25,44.25,44.04,44.09,213216.0
2020-01-21 10:00:00,44.08,44.15,43.97,44.0,285551.0,44.08,44.15,43.97,44.0,285551.0
2020-01-21 10:05:00,44.0,44.01,43.85,43.87,99537.0,44.0,44.01,43.85,43.87,99537.0
2020-01-21 10:10:00,43.86,43.97,43.84,43.95,83138.0,43.86,43.97,43.84,43.95,83138.0
2020-01-21 10:15:00,43.96,43.98,43.81,43.84,88450.0,43.96,43.98,43.81,43.84,88450.0
2020-01-21 10:20:00,43.84,43.9,43.76,43.77,280254.0,43.84,43.9,43.76,43.77,280254.0
2020-01-21 10:25:00,43.77,43.93,43.76,43.93,106716.0,43.77,43.93,43.76,43.93,106716.0
2020-01-21 10:30:00,43.93,44.0,43.91,43.99,53272.0,43.93,44.0,43.91,43.99,53272.0
2020-01-21 10:35:00,44.0,44.0,43.91,43.93,53345.0,44.0,44.0,43.91,43.93,53345.0
2020-01-21 10:40:00,43.94,44.0,43.9,44.0,59016.0,43.94,44.0,43.9,44.0,59016.0
2020-01-21 10:45:00,44.0,44.13,43.99,44.0,233350.0,44.0,44.13,43.99,44.0,233350.0
2020-01-21 10:50:00,43.99,44.11,43.97,44.08,82003.0,43.99,44.11,43.97,44.08,82003.0
2020-01-21 10:55:00,44.08,44.13,44.05,44.06,109494.0,44.08,44.13,44.05,44.06,109494.0
2020-01-21 11:00:00,44.05,44.09,44.03,44.08,52053.0,44.05,44.09,44.03,44.08,52053.0
2020-01-21 11:05:00,44.09,44.11,44.07,44.08,49834.0,44.09,44.11,44.07,44.08,49834.0
2020-01-21 11:10:00,44.08,44.12,44.07,44.11,56998.0,44.08,44.12,44.07,44.11,56998.0
2020-01-21 11:15:00,44.11,44.12,44.08,44.12,132165.0,44.11,44.12,44.08,44.12,132165.0
2020-01-21 11:20:00,44.12,44.18,44.11,44.13,97591.0,44.12,44.18,44.11,44.13,97591.0
2020-01-21 11:25:00,44.14,44.14,44.01,44.02,53887.0,44.14,44.14,44.01,44.02,53887.0
2020-01-21 11:30:00,44.02,44.11,44.0,44.09,56618.0,44.02,44.11,44.0,44.09,56618.0
2020-01-21 11:35:00,44.1,44.1,44.04,44.07,51138.0,44.1,44.1,44.04,44.07,51138.0
2020-01-21 11:40:00,44.07,44.08,44.04,44.08,53372.0,44.07,44.08,44.04,44.08,53372.0
2020-01-21 11:45:00,44.08,44.08,44.03,44.04,38893.0,44.08,44.08,44.03,44.04,38893.0
2020-01-21 11:50:00,44.04,44.05,44.01,44.03,26383.0,44.04,44.05,44.01,44.03,26383.0
2020-01-21 11:55:00,44.02,44.08,44.02,44.04,37605.0,44.02,44.08,44.02,44.04,37605.0
2020-01-21 12:00:00,44.04,44.04,43.99,44.0,45124.0,44.04,44.04,43.99,44.0,45124.0
2020-01-21 12:05:00,44.0,44.0,43.95,43.95,30355.0,44.0,44.0,43.95,43.95,30355.0
2020-01-21 12:10:00,43.96,43.96,43.94,43.95,65015.0,43.96,43.96,43.94,43.95,65015.0
2020-01-21 12:15:00,43.95,44.0,43.94,43.99,36082.0,43.95,44.0,43.94,43.99,36082.0
2020-01-21 12:20:00,43.99,44.01,43.97,44.0,39680.0,43.99,44.01,43.97,44.0,39680.0
2020-01-21 12:25:00,44.0,44.03,43.98,44.01,65385.0,44.0,44.03,43.98,44.01,65385.0
2020-01-21 12:30:00,44.01,44.01,43.96,43.98,26509.0,44.01,44.01,43.96,43.98,26509.0
2020-01-21 12:35:00,43.99,43.99,43.96,43.98,26782.0,43.99,43.99,43.96,43.98,26782.0
2020-01-21 12:40:00,43.98,43.98,43.95,43.96,22664.0,43.98,43.98,43.95,43.96,22664.0
2020-01-21 12:45:00,43.97,43.97,43.92,43.93,26048.0,43.97,43.97,43.92,43.93,26048.0
2020-01-21 12:50:00,43.94,43.94,43.89,43.91,56505.0,43.94,43.94,43.89,43.91,56505.0
2020-01-21 12:55:00,43.91,43.92,43.87,43.91,55294.0,43.91,43.92,43.87,43.91,55294.0
2020-01-21 13:00:00,43.9,44.03,43.9,44.03,39247.0,43.9,44.03,43.9,44.03,39247.0
2020-01-21 13:05:00,44.03,44.07,44.03,44.05,64731.0,44.03,44.07,44.03,44.05,64731.0
2020-01-21 13:10:00,44.06,44.1,44.05,44.06,42009.0,44.06,44.1,44.05,44.06,42009.0
2020-01-21 13:15:00,44.05,44.09,44.04,44.06,31272.0,44.05,44.09,44.04,44.06,31272.0
2020-01-21 13:20:00,44.06,44.06,44.0,44.02,25625.0,44.06,44.06,44.0,44.02,25625.0
2020-01-21 13:25:00,44.02,44.05,44.0,44.05,33304.0,44.02,44.05,44.0,44.05,33304.0
2020-01-21 13:30:00,44.04,44.09,44.01,44.09,36304.0,44.04,44.09,44.01,44.09,36304.0
2020-01-21 13:35:00,44.09,44.11,44.05,44.05,65198.0,44.09,44.11,44.05,44.05,65198.0
2020-01-21 13:40:00,44.06,44.07,44.03,44.05,26908.0,44.06,44.07,44.03,44.05,26908.0
2020-01-21 13:45:00,44.05,44.08,44.04,44.05,24640.0,44.05,44.08,44.04,44.05,24640.0
2020-01-21 13:50:00,44.05,44.07,44.01,44.04,33518.0,44.05,44.07,44.01,44.04,33518.0
2020-01-21 13:55:00,44.04,44.07,44.03,44.04,38510.0,44.04,44.07,44.03,44.04,38510.0
2020-01-21 14:00:00,44.04,44.06,44.0,44.06,38636.0,44.04,44.06,44.0,44.06,38636.0
2020-01-21 14:05:00,44.06,44.11,44.04,44.1,67367.0,44.06,44.11,44.04,44.1,67367.0
2020-01-21 14:10:00,44.09,44.11,44.08,44.1,48897.0,44.09,44.11,44.08,44.1,48897.0
2020-01-21 14:15:00,44.09,44.13,44.08,44.09,52800.0,44.09,44.13,44.08,44.09,52800.0
2020-01-21 14:20:00,44.09,44.11,44.08,44.09,32279.0,44.09,44.11,44.08,44.09,32279.0
2020-01-21 14:25:00,44.09,44.11,44.06,44.1,41624.0,44.09,44.11,44.06,44.1,41624.0
2020-01-21 14:30:00,44.09,44.11,44.07,44.1,39974.0,44.09,44.11,44.07,44.1,39974.0
2020-01-21 14:35:00,44.09,44.1,44.06,44.09,36504.0,44.09,44.1,44.06,44.09,36504.0
2020-01-21 14:40:00,44.1,44.11,44.08,44.09,49738.0,44.1,44.11,44.08,44.09,49738.0
2020-01-21 14:45:00,44.1,44.11,44.07,44.08,40281.0,44.1,44.11,44.07,44.08,40281.0
2020-01-21 14:50:00,44.08,44.1,44.05,44.1,31374.0,44.08,44.1,44.05,44.1,31374.0
2020-01-21 14:55:00,44.09,44.11,44.08,44.1,38935.0,44.09,44.11,44.08,44.1,38935.0
2020-01-21 15:00:00,44.1,44.14,44.08,44.14,73240.0,44.1,44.14,44.08,44.14,73240.0
2020-01-21 15:05:00,44.14,44.15,44.13,44.15,38397.0,44.14,44.15,44.13,44.15,38397.0
2020-01-21 15:10:00,44.15,44.18,44.13,44.18,87652.0,44.15,44.18,44.13,44.18,87652.0
2020-01-21 15:15:00,44.18,44.18,44.13,44.15,59191.0,44.18,44.18,44.13,44.15,59191.0
2020-01-21 15:20:00,44.14,44.14,44.1,44.12,41077.0,44.14,44.14,44.1,44.12,41077.0
2020-01-21 15:25:00,44.12,44.13,44.1,44.11,32156.0,44.12,44.13,44.1,44.11,32156.0
2020-01-21 15:30:00,44.12,44.12,44.05,44.08,99295.0,44.12,44.12,44.05,44.08,99295.0
2020-01-21 15:35:00,44.07,44.08,44.0,44.02,73685.0,44.07,44.08,44.0,44.02,73685.0
2020-01-21 15:40:00,44.02,44.09,44.02,44.09,94661.0,44.02,44.09,44.02,44.09,94661.0
2020-01-21 15:45:00,44.09,44.1,44.05,44.06,173168.0,44.09,44.1,44.05,44.06,173168.0
2020-01-21 15:50:00,44.05,44.1,44.02,44.09,221390.0,44.05,44.1,44.02,44.09,221390.0
2020-01-21 15:55:00,44.09,44.15,44.04,44.07,508040.0,44.09,44.15,44.04,44.07,508040.0
2020-01-22 09:30:00,44.41,44.41,44.17,44.34,177847.0,44.41,44.41,44.17,44.34,177847.0
2020-01-22 09:35:00,44.34,44.39,44.26,44.38,122043.0,44.34,44.39,44.26,44.38,122043.0
2020-01-22 09:40:00,44.38,44.44,44.32,44.41,163018.0,44.38,44.44,44.32,44.41,163018.0
2020-01-22 09:45:00,44.42,44.43,44.31,44.34,61586.0,44.42,44.43,44.31,44.34,61586.0
2020-01-22 09:50:00,44.34,44.34,44.19,44.3,80740.0,44.34,44.34,44.19,44.3,80740.0
2020-01-22 09:55:00,44.31,44.36,44.28,44.34,49643.0,44.31,44.36,44.28,44.34,49643.0
2020-01-22 10:00:00,44.35,44.4,44.34,44.36,61560.0,44.35,44.4,44.34,44.36,61560.0
2020-01-22 10:05:00,44.35,44.36,44.25,44.28,66396.0,44.35,44.36,44.25,44.28,66396.0
2020-01-22 10:10:00,44.28,44.35,44.23,44.34,37865.0,44.28,44.35,44.23,44.34,37865.0
2020-01-22 10:15:00,44.34,44.36,44.33,44.34,75724.0,44.34,44.36,44.33,44.34,75724.0
2020-01-22 10:20:00,44.34,44.37,44.31,44.34,122302.0,44.34,44.37,44.31,44.34,122302.0
2020-01-22 10:25:00,44.34,44.36,44.22,44.24,118554.0,44.34,44.36,44.22,44.24,118554.0
2020-01-22 10:30:00,44.25,44.35,44.24,44.34,28627.0,44.25,44.35,44.24,44.34,28627.0
2020-01-22 10:35:00,44.34,44.34,44.28,44.28,22545.0,44.34,44.34,44.28,44.28,22545.0
2020-01-22 10:40:00,44.28,44.31,44.27,44.3,27084.0,44.28,44.31,44.27,44.3,27084.0
2020-01-22 10:45:00,44.3,44.31,44.23,44.24,26859.0,44.3,44.31,44.23,44.24,26859.0
2020-01-22 10:50:00,44.24,44.27,44.21,44.24,65397.0,44.24,44.27,44.21,44.24,65397.0
2020-01-22 10:55:00,44.24,44.27,44.21,44.22,151050.0,44.24,44.27,44.21,44.22,151050.0
2020-01-22 11:00:00,44.22,44.22,44.14,44.16,191802.0,44.22,44.22,44.14,44.16,191802.0
2020-01-22 11:05:00,44.16,44.17,44.12,44.16,31238.0,44.16,44.17,44.12,44.16,31238.0
2020-01-22 11:10:00,44.16,44.17,44.12,44.13,117380.0,44.16,44.17,44.12,44.13,117380.0
2020-01-22 11:15:00,44.13,44.16,44.11,44.12,24004.0,44.13,44.16,44.11,44.12,24004.0
2020-01-22 11:20:00,44.12,44.13,44.09,44.09,42942.0,44.12,44.13,44.09,44.09,42942.0
2020-01-22 11:25:00,44.1,44.12,44.05,44.05,38934.0,44.1,44.12,44.05,44.05,38934.0
2020-01-22 11:30:00,44.06,44.13,44.05,44.11,64533.0,44.06,44.13,44.05,44.11,64533.0
2020-01-22 11:35:00,44.12,44.12,44.04,44.1,167853.0,44.12,44.12,44.04,44.1,167853.0
2020-01-22 11:40:00,44.09,44.1,44.02,44.04,51356.0,44.09,44.1,44.02,44.04,51356.0
2020-01-22 11:45:00,44.04,44.06,44.04,44.05,35409.0,44.04,44.06,44.04,44.05,35409.0
2020-01-22 11:50:00,44.06,44.07,44.04,44.05,48835.0,44.06,44.07,44.04,44.05,48835.0
2020-01-22 11:55:00,44.06,44.06,43.99,43.99,95403.0,44.06,44.06,43.99,43.99,95403.0
2020-01-22 12:00:00,44.0,44.03,43.99,44.02,76124.0,44.0,44.03,43.99,44.02,76124.0
2020-01-22 12:05:00,44.02,44.07,44.02,44.07,35029.0,44.02,44.07,44.02,44.07,35029.0
2020-01-22 12:10:00,44.07,44.08,44.03,44.05,50474.0,44.07,44.08,44.03,44.05,50474.0
2020-01-22 12:15:00,44.04,44.1,44.03,44.03,21110.0,44.04,44.1,44.03,44.03,21110.0
2020-01-22 12:20:00,44.04,44.04,43.98,44.0,42869.0,44.04,44.04,43.98,44.0,42869.0
2020-01-22 12:25:00,44.0,44.02,43.96,44.01,29260.0,44.0,44.02,43.96,44.01,29260.0
2020-01-22 12:30:00,44.01,44.06,44.0,44.05,35564.0,44.01,44.06,44.0,44.05,35564.0
2020-01-22 12:35:00,44.05,44.11,44.03,44.1,24046.0,44.05,44.11,44.03,44.1,24046.0
2020-01-22 12:40:00,44.09,44.11,44.06,44.11,31579.0,44.09,44.11,44.06,44.11,31579.0
2020-01-22 12:45:00,44.1,44.12,44.08,44.08,20619.0,44.1,44.12,44.08,44.08,20619.0
2020-01-22 12:50:00,44.09,44.11,44.08,44.1,28803.0,44.09,44.11,44.08,44.1,28803.0
2020-01-22 12:55:00,44.1,44.11,44.09,44.09,22637.0,44.1,44.11,44.09,44.09,22637.0
2020-01-22 13:00:00,44.09,44.11,44.08,44.1,21480.0,44.09,44.11,44.08,44.1,21480.0
2020-01-22 13:05:00,44.1,44.12,44.07,44.09,43036.0,44.1,44.12,44.07,44.09,43036.0
2020-01-22 13:10:00,44.1,44.2,44.09,44.2,52339.0,44.1,44.2,44.09,44.2,52339.0
2020-01-22 13:15:00,44.2,44.22,44.16,44.22,45951.0,44.2,44.22,44.16,44.22,45951.0
2020-01-22 13:20:00,44.22,44.22,44.16,44.17,26725.0,44.22,44.22,44.16,44.17,26725.0
2020-01-22 13:25:00,44.18,44.2,44.16,44.16,30589.0,44.18,44.2,44.16,44.16,30589.0
2020-01-22 13:30:00,44.17,44.18,44.14,44.16,31760.0,44.17,44.18,44.14,44.16,31760.0
2020-01-22 13:35:00,44.16,44.21,44.16,44.2,46166.0,44.16,44.21,44.16,44.2,46166.0
2020-01-22 13:40:00,44.21,44.23,44.2,44.22,35980.0,44.21,44.23,44.2,44.22,35980.0
2020-01-22 13:45:00,44.22,44.23,44.19,44.2,33148.0,44.22,44.23,44.19,44.2,33148.0
2020-01-22 13:50:00,44.19,44.22,44.18,44.22,26686.0,44.19,44.22,44.18,44.22,26686.0
2020-01-22 13:55:00,44.22,44.23,44.18,44.18,22496.0,44.22,44.23,44.18,44.18,22496.0
2020-01-22 14:00:00,44.19,44.19,44.13,44.14,55448.0,44.19,44.19,44.13,44.14,55448.0
2020-01-22 14:05:00,44.14,44.15,44.11,44.15,59414.0,44.14,44.15,44.11,44.15,59414.0
2020-01-22 14:10:00,44.14,44.17,44.14,44.16,54264.0,44.14,44.17,44.14,44.16,54264.0
2020-01-22 14:15:00,44.17,44.17,44.14,44.14,33447.0,44.17,44.17,44.14,44.14,33447.0
2020-01-22 14:20:00,44.15,44.15,44.12,44.13,31989.0,44.15,44.15,44.12,44.13,31989.0
2020-01-22 14:25:00,44.12,44.13,44.09,44.09,44979.0,44.12,44.13,44.09,44.09,44979.0
2020-01-22 14:30:00,44.09,44.12,44.08,44.12,36503.0,44.09,44.12,44.08,44.12,36503.0
2020-01-22 14:35:00,44.11,44.12,44.09,44.12,28378.0,44.11,44.12,44.09,44.12,28378.0
2020-01-22 14:40:00,44.12,44.13,44.08,44.13,30213.0,44.12,44.13,44.08,44.13,30213.0
2020-01-22 14:45:00,44.13,44.14,44.11,44.14,26839.0,44.13,44.14,44.11,44.14,26839.0
2020-01-22 14:50:00,44.14,44.17,44.13,44.16,86827.0,44.14,44.17,44.13,44.16,86827.0
2020-01-22 14:55:00,44.16,44.17,44.15,44.16,27975.0,44.16,44.17,44.15,44.16,27975.0
2020-01-22 15:00:00,44.16,44.17,44.13,44.15,56713.0,44.16,44.17,44.13,44.15,56713.0
2020-01-22 15:05:00,44.14,44.17,44.11,44.16,56470.0,44.14,44.17,44.11,44.16,56470.0
2020-01-22 15:10:00,44.16,44.18,44.13,44.14,51112.0,44.16,44.18,44.13,44.14,51112.0
2020-01-22 15:15:00,44.14,44.15,44.12,44.14,56777.0,44.14,44.15,44.12,44.14,56777.0
2020-01-22 15:20:00,44.14,44.14,44.1,44.1,57157.0,44.14,44.14,44.1,44.1,57157.0
2020-01-22 15:25:00,44.09,44.12,44.07,44.08,79421.0,44.09,44.12,44.07,44.08,79421.0
2020-01-22 15:30:00,44.08,44.12,44.06,44.06,86563.0,44.08,44.12,44.06,44.06,86563.0
2020-01-22 15:35:00,44.07,44.11,44.06,44.09,67105.0,44.07,44.11,44.06,44.09,67105.0
2020-01-22 15:40:00,44.09,44.09,44.05,44.07,68711.0,44.09,44.09,44.05,44.07,68711.0
2020-01-22 15:45:00,44.06,44.14,44.05,44.14,113170.0,44.06,44.14,44.05,44.14,113170.0
2020-01-22 15:50:00,44.14,44.14,44.1,44.13,193585.0,44.14,44.14,44.1,44.13,193585.0
2020-01-22 15:55:00,44.13,44.15,44.04,44.04,363035.0,44.13,44.15,44.04,44.04,363035.0
2020-01-23 09:30:00,43.92,44.03,43.74,43.76,88689.0,43.92,44.03,43.74,43.76,88689.0
2020-01-23 09:35:00,43.75,43.77,43.67,43.76,41585.0,43.75,43.77,43.67,43.76,41585.0
2020-01-23 09:40:00,43.75,43.81,43.6,43.6,52141.0,43.75,43.81,43.6,43.6,52141.0
2020-01-23 09:45:00,43.6,43.68,43.52,43.53,29198.0,43.6,43.68,43.52,43.53,29198.0
2020-01-23 09:50:00,43.54,43.56,43.39,43.5,118590.0,43.54,43.56,43.39,43.5,118590.0
2020-01-23 09:55:00,43.5,43.67,43.48,43.67,24884.0,43.5,43.67,43.48,43.67,24884.0
2020-01-23 10:00:00,43.67,43.71,43.66,43.69,16078.0,43.67,43.71,43.66,43.69,16078.0
2020-01-23 10:05:00,43.69,43.76,43.68,43.7,17916.0,43.69,43.76,43.68,43.7,17916.0
2020-01-23 10:10:00,43.71,43.78,43.71,43.76,36446.0,43.71,43.78,43.71,43.76,36446.0
2020-01-23 10:15:00,43.76,43.77,43.71,43.76,23352.0,43.76,43.77,43.71,43.76,23352.0
2020-01-23 10:20:00,43.75,43.81,43.73,43.8,22705.0,43.75,43.81,43.73,43.8,22705.0
2020-01-23 10:25:00,43.8,43.81,43.71,43.72,28367.0,43.8,43.81,43.71,43.72,28367.0
2020-01-23 10:30:00,43.73,43.73,43.56,43.57,70356.0,43.73,43.73,43.56,43.57,70356.0
2020-01-23 10:35:00,43.57,43.61,43.5,43.51,56307.0,43.57,43.61,43.5,43.51,56307.0
2020-01-23 10:40:00,43.5,43.58,43.5,43.53,84719.0,43.5,43.58,43.5,43.53,84719.0
2020-01-23 10:45:00,43.54,43.54,43.43,43.47,162601.0,43.54,43.54,43.43,43.47,162601.0
2020-01-23 10:50:00,43.47,43.51,43.42,43.43,96711.0,43.47,43.51,43.42,43.43,96711.0
2020-01-23 10:55:00,43.42,43.46,43.38,43.44,94961.0,43.42,43.46,43.38,43.44,94961.0
2020-01-23 11:00:00,43.44,43.49,43.37,43.39,63833.0,43.44,43.49,43.37,43.39,63833.0
2020-01-23 11:05:00,43.39,43.43,43.34,43.34,44452.0,43.39,43.43,43.34,43.34,44452.0
2020-01-23 11:10:00,43.34,43.38,43.28,43.34,93934.0,43.34,43.38,43.28,43.34,93934.0
2020-01-23 11:15:00,43.34,43.38,43.33,43.33,69692.0,43.34,43.38,43.33,43.33,69692.0
2020-01-23 11:20:00,43.33,43.36,43.28,43.3,61269.0,43.33,43.36,43.28,43.3,61269.0
2020-01-23 11:25:00,43.29,43.29,43.18,43.26,87062.0,43.29,43.29,43.18,43.26,87062.0
2020-01-23 11:30:00,43.26,43.32,43.25,43.25,39929.0,43.26,43.32,43.25,43.25,39929.0
2020-01-23 11:35:00,43.26,43.33,43.25,43.33,49385.0,43.26,43.33,43.25,43.33,49385.0
2020-01-23 11:40:00,43.33,43.36,43.27,43.27,30798.0,43.33,43.36,43.27,43.27,30798.0
2020-01-23 11:45:00,43.27,43.28,43.24,43.26,37874.0,43.27,43.28,43.24,43.26,37874.0
2020-01-23 11:50:00,43.27,43.29,43.25,43.28,36092.0,43.27,43.29,43.25,43.28,36092.0
2020-01-23 11:55:00,43.28,43.34,43.28,43.33,37596.0,43.28,43.34,43.28,43.33,37596.0
2020-01-23 12:00:00,43.33,43.33,43.26,43.26,36573.0,43.33,43.33,43.26,43.26,36573.0
2020-01-23 12:05:00,43.26,43.31,43.22,43.27,60662.0,43.26,43.31,43.22,43.27,60662.0
2020-01-23 12:10:00,43.27,43.28,43.2,43.26,78807.0,43.27,43.28,43.2,43.26,78807.0
2020-01-23 12:15:00,43.26,43.26,43.19,43.19,60755.0,43.26,43.26,43.19,43.19,60755.0
2020-01-23 12:20:00,43.19,43.24,43.19,43.22,37723.0,43.19,43.24,43.19,43.22,37723.0
2020-01-23 12:25:00,43.22,43.36,43.2,43.36,173283.0,43.22,43.36,43.2,43.36,173283.0
2020-01-23 12:30:00,43.36,43.37,43.29,43.3,40988.0,43.36,43.37,43.29,43.3,40988.0
2020-01-23 12:35:00,43.31,43.36,43.29,43.34,29477.0,43.31,43.36,43.29,43.34,29477.0
2020-01-23 12:40:00,43.35,43.36,43.32,43.33,21453.0,43.35,43.36,43.32,43.33,21453.0
2020-01-23 12:45:00,43.33,43.37,43.32,43.35,50469.0,43.33,43.37,43.32,43.35,50469.0
2020-01-23 12:50:00,43.36,43.41,43.35,43.39,31237.0,43.36,43.41,43.35,43.39,31237.0
2020-01-23 12:55:00,43.41,43.41,43.34,43.36,24683.0,43.41,43.41,43.34,43.36,24683.0
2020-01-23 13:00:00,43.38,43.38,43.32,43.32,28260.0,43.38,43.38,43.32,43.32,28260.0
2020-01-23 13:05:00,43.33,43.33,43.3,43.32,35644.0,43.33,43.33,43.3,43.32,35644.0
2020-01-23 13:10:00,43.32,43.33,43.3,43.33,22695.0,43.32,43.33,43.3,43.33,22695.0
2020-01-23 13:15:00,43.32,43.35,43.3,43.34,25039.0,43.32,43.35,43.3,43.34,25039.0
2020-01-23 13:20:00,43.35,43.44,43.34,43.43,35778.0,43.35,43.44,43.34,43.43,35778.0
2020-01-23 13:25:00,43.44,43.44,43.38,43.39,19426.0,43.44,43.44,43.38,43.39,19426.0
2020-01-23 13:30:00,43.39,43.43,43.38,43.42,35065.0,43.39,43.43,43.38,43.42,35065.0
2020-01-23 13:35:00,43.42,43.42,43.39,43.41,17255.0,43.42,43.42,43.39,43.41,17255.0
2020-01-23 13:40:00,43.42,43.47,43.39,43.45,43046.0,43.42,43.47,43.39,43.45,43046.0
2020-01-23 13:45:00,43.45,43.53,43.44,43.52,69225.0,43.45,43.53,43.44,43.52,69225.0
2020-01-23 13:50:00,43.52,43.55,43.51,43.52,34673.0,43.52,43.55,43.51,43.52,34673.0
2020-01-23 13:55:00,43.52,43.52,43.46,43.46,54394.0,43.52,43.52,43.46,43.46,54394.0
2020-01-23 14:00:00,43.47,43.49,43.44,43.48,46020.0,43.47,43.49,43.44,43.48,46020.0
2020-01-23 14:05:00,43.48,43.49,43.44,43.49,31004.0,43.48,43.49,43.44,43.49,31004.0
2020-01-23 14:10:00,43.49,43.49,43.47,43.47,15633.0,43.49,43.49,43.47,43.47,15633.0
2020-01-23 14:15:00,43.48,43.51,43.47,43.49,64078.0,43.48,43.51,43.47,43.49,64078.0
2020-01-23 14:20:00,43.5,43.52,43.48,43.48,83972.0,43.5,43.52,43.48,43.48,83972.0
2020-01-23 14:25:00,43.5,43.51,43.44,43.46,24977.0,43.5,43.51,43.44,43.46,24977.0
2020-01-23 14:30:00,43.46,43.5,43.44,43.45,33516.0,43.46,43.5,43.44,43.45,33516.0
2020-01-23 14:35:00,43.45,43.48,43.44,43.45,33143.0,43.45,43.48,43.44,43.45,33143.0
2020-01-23 14:40:00,43.44,43.45,43.36,43.36,26873.0,43.44,43.45,43.36,43.36,26873.0
2020-01-23 14:45:00,43.36,43.37,43.33,43.33,30080.0,43.36,43.37,43.33,43.33,30080.0
2020-01-23 14:50:00,43.33,43.39,43.32,43.37,78510.0,43.33,43.39,43.32,43.37,78510.0
2020-01-23 14:55:00,43.37,43.42,43.36,43.41,32231.0,43.37,43.42,43.36,43.41,32231.0
2020-01-23 15:00:00,43.41,43.42,43.37,43.38,37778.0,43.41,43.42,43.37,43.38,37778.0
2020-01-23 15:05:00,43.39,43.42,43.36,43.39,48830.0,43.39,43.42,43.36,43.39,48830.0
2020-01-23 15:10:00,43.39,43.39,43.36,43.37,41664.0,43.39,43.39,43.36,43.37,41664.0
2020-01-23 15:15:00,43.38,43.4,43.36,43.4,36171.0,43.38,43.4,43.36,43.4,36171.0
2020-01-23 15:20:00,43.39,43.43,43.38,43.41,49289.0,43.39,43.43,43.38,43.41,49289.0
2020-01-23 15:25:00,43.41,43.45,43.38,43.43,50266.0,43.41,43.45,43.38,43.43,50266.0
2020-01-23 15:30:00,43.43,43.46,43.41,43.44,58395.0,43.43,43.46,43.41,43.44,58395.0
2020-01-23 15:35:00,43.44,43.48,43.44,43.47,51255.0,43.44,43.48,43.44,43.47,51255.0
2020-01-23 15:40:00,43.47,43.5,43.45,43.48,63454.0,43.47,43.5,43.45,43.48,63454.0
2020-01-23 15:45:00,43.49,43.51,43.47,43.48,139742.0,43.49,43.51,43.47,43.48,139742.0
2020-01-23 15:50:00,43.48,43.53,43.44,43.52,173239.0,43.48,43.53,43.44,43.52,173239.0
2020-01-23 15:55:00,43.53,43.6,43.52,43.58,326297.0,43.53,43.6,43.52,43.58,326297.0
2020-01-24 09:30:00,43.6,43.62,43.35,43.39,83393.0,43.6,43.62,43.35,43.39,83393.0
2020-01-24 09:35:00,43.4,43.43,43.28,43.39,60018.0,43.4,43.43,43.28,43.39,60018.0
2020-01-24 09:40:00,43.4,43.42,43.33,43.38,24862.0,43.4,43.42,43.33,43.38,24862.0
2020-01-24 09:45:00,43.38,43.44,43.35,43.4,42840.0,43.38,43.44,43.35,43.4,42840.0
2020-01-24 09:50:00,43.4,43.61,43.39,43.57,54398.0,43.4,43.61,43.39,43.57,54398.0
2020-01-24 09:55:00,43.57,43.66,43.54,43.66,22769.0,43.57,43.66,43.54,43.66,22769.0
2020-01-24 10:00:00,43.66,43.67,43.59,43.65,51881.0,43.66,43.67,43.59,43.65,51881.0
2020-01-24 10:05:00,43.66,43.67,43.53,43.55,23563.0,43.66,43.67,43.53,43.55,23563.0
2020-01-24 10:10:00,43.55,43.56,43.47,43.49,31147.0,43.55,43.56,43.47,43.49,31147.0
2020-01-24 10:15:00,43.48,43.55,43.45,43.47,37431.0,43.48,43.55,43.45,43.47,37431.0
2020-01-24 10:20:00,43.46,43.6,43.45,43.6,33151.0,43.46,43.6,43.45,43.6,33151.0
2020-01-24 10:25:00,43.59,43.6,43.54,43.55,37453.0,43.59,43.6,43.54,43.55,37453.0
2020-01-24 10:30:00,43.55,43.64,43.55,43.59,31493.0,43.55,43.64,43.55,43.59,31493.0
2020-01-24 10:35:00,43.59,43.68,43.59,43.64,31517.0,43.59,43.68,43.59,43.64,31517.0
2020-01-24 10:40:00,43.65,43.65,43.58,43.62,51523.0,43.65,43.65,43.58,43.62,51523.0
2020-01-24 10:45:00,43.63,43.64,43.56,43.59,66979.0,43.63,43.64,43.56,43.59,66979.0
2020-01-24 10:50:00,43.59,43.6,43.5,43.51,26785.0,43.59,43.6,43.5,43.51,26785.0
2020-01-24 10:55:00,43.51,43.55,43.45,43.5,37553.0,43.51,43.55,43.45,43.5,37553.0
2020-01-24 11:00:00,43.5,43.6,43.48,43.6,96459.0,43.5,43.6,43.48,43.6,96459.0
2020-01-24 11:05:00,43.59,43.68,43.59,43.65,25435.0,43.59,43.68,43.59,43.65,25435.0
2020-01-24 11:10:00,43.66,43.7,43.61,43.64,18233.0,43.66,43.7,43.61,43.64,18233.0
2020-01-24 11:15:00,43.63,43.63,43.49,43.52,31149.0,43.63,43.63,43.49,43.52,31149.0
2020-01-24 11:20:00,43.51,43.52,43.37,43.39,33049.0,43.51,43.52,43.37,43.39,33049.0
2020-01-24 11:25:00,43.39,43.46,43.39,43.45,47650.0,43.39,43.46,43.39,43.45,47650.0
2020-01-24 11:30:00,43.45,43.46,43.4,43.45,29428.0,43.45,43.46,43.4,43.45,29428.0
2020-01-24 11:35:00,43.44,43.49,43.43,43.49,11367.0,43.44,43.49,43.43,43.49,11367.0
2020-01-24 11:40:00,43.49,43.5,43.4,43.43,24236.0,43.49,43.5,43.4,43.43,24236.0
2020-01-24 11:45:00,43.43,43.5,43.42,43.48,19013.0,43.43,43.5,43.42,43.48,19013.0
2020-01-24 11:50:00,43.47,43.51,43.46,43.49,25018.0,43.47,43.51,43.46,43.49,25018.0
2020-01-24 11:55:00,43.5,43.51,43.38,43.38,24472.0,43.5,43.51,43.38,43.38,24472.0
2020-01-24 12:00:00,43.38,43.39,43.34,43.36,16400.0,43.38,43.39,43.34,43.36,16400.0
2020-01-24 12:05:00,43.36,43.37,43.3,43.36,39590.0,43.36,43.37,43.3,43.36,39590.0
2020-01-24 12:10:00,43.35,43.41,43.34,43.37,22009.0,43.35,43.41,43.34,43.37,22009.0
2020-01-24 12:15:00,43.37,43.38,43.23,43.23,47544.0,43.37,43.38,43.23,43.23,47544.0
2020-01-24 12:20:00,43.22,43.29,43.22,43.29,13022.0,43.22,43.29,43.22,43.29,13022.0
2020-01-24 12:25:00,43.3,43.32,43.24,43.32,29423.0,43.3,43.32,43.24,43.32,29423.0
2020-01-24 12:30:00,43.32,43.37,43.29,43.35,25397.0,43.32,43.37,43.29,43.35,25397.0
2020-01-24 12:35:00,43.35,43.38,43.34,43.36,16697.0,43.35,43.38,43.34,43.36,16697.0
2020-01-24 12:40:00,43.36,43.41,43.34,43.36,38671.0,43.36,43.41,43.34,43.36,38671.0
2020-01-24 12:45:00,43.36,43.38,43.33,43.37,27455.0,43.36,43.38,43.33,43.37,27455.0
2020-01-24 12:50:00,43.37,43.38,43.34,43.37,10937.0,43.37,43.38,43.34,43.37,10937.0
2020-01-24 12:55:00,43.37,43.37,43.33,43.37,14212.0,43.37,43.37,43.33,43.37,14212.0
2020-01-24 13:00:00,43.37,43.37,43.27,43.28,27469.0,43.37,43.37,43.27,43.28,27469.0
2020-01-24 13:05:00,43.29,43.34,43.27,43.33,14727.0,43.29,43.34,43.27,43.33,14727.0
2020-01-24 13:10:00,43.34,43.34,43.26,43.27,20257.0,43.34,43.34,43.26,43.27,20257.0
2020-01-24 13:15:00,43.27,43.32,43.26,43.26,16805.0,43.27,43.32,43.26,43.26,16805.0
2020-01-24 13:20:00,43.26,43.34,43.26,43.33,10637.0,43.26,43.34,43.26,43.33,10637.0
2020-01-24 13:25:00,43.33,43.33,43.24,43.25,17845.0,43.33,43.33,43.24,43.25,17845.0
2020-01-24 13:30:00,43.25,43.26,43.21,43.22,18604.0,43.25,43.26,43.21,43.22,18604.0
2020-01-24 13:35:00,43.23,43.26,43.21,43.25,21155.0,43.23,43.26,43.21,43.25,21155.0
2020-01-24 13:40:00,43.24,43.25,43.2,43.23,26274.0,43.24,43.25,43.2,43.23,26274.0
2020-01-24 13:45:00,43.23,43.25,43.17,43.19,29208.0,43.23,43.25,43.17,43.19,29208.0
2020-01-24 13:50:00,43.19,43.19,43.13,43.18,20276.0,43.19,43.19,43.13,43.18,20276.0
2020-01-24 13:55:00,43.18,43.21,43.16,43.21,14143.0,43.18,43.21,43.16,43.21,14143.0
2020-01-24 14:00:00,43.2,43.23,43.14,43.15,27064.0,43.2,43.23,43.14,43.15,27064.0
2020-01-24 14:05:00,43.16,43.17,43.1,43.15,69120.0,43.16,43.17,43.1,43.15,69120.0
2020-01-24 14:10:00,43.15,43.16,43.11,43.12,24211.0,43.15,43.16,43.11,43.12,24211.0
2020-01-24 14:15:00,43.13,43.16,43.11,43.11,22878.0,43.13,43.16,43.11,43.11,22878.0
2020-01-24 14:20:00,43.12,43.12,43.03,43.07,30958.0,43.12,43.12,43.03,43.07,30958.0
2020-01-24 14:25:00,43.07,43.11,43.05,43.07,31212.0,43.07,43.11,43.05,43.07,31212.0
2020-01-24 14:30:00,43.08,43.13,43.08,43.12,17478.0,43.08,43.13,43.08,43.12,17478.0
2020-01-24 14:35:00,43.13,43.13,43.07,43.13,28968.0,43.13,43.13,43.07,43.13,28968.0
2020-01-24 14:40:00,43.13,43.14,43.05,43.05,39390.0,43.13,43.14,43.05,43.05,39390.0
2020-01-24 14:45:00,43.05,43.09,43.04,43.08,42585.0,43.05,43.09,43.04,43.08,42585.0
2020-01-24 14:50:00,43.09,43.14,43.08,43.13,31821.0,43.09,43.14,43.08,43.13,31821.0
2020-01-24 14:55:00,43.14,43.23,43.13,43.23,22929.0,43.14,43.23,43.13,43.23,22929.0
2020-01-24 15:00:00,43.23,43.27,43.18,43.25,27833.0,43.23,43.27,43.18,43.25,27833.0
2020-01-24 15:05:00,43.26,43.3,43.24,43.28,28482.0,43.26,43.3,43.24,43.28,28482.0
2020-01-24 15:10:00,43.28,43.31,43.26,43.29,27590.0,43.28,43.31,43.26,43.29,27590.0
2020-01-24 15:15:00,43.3,43.33,43.27,43.32,42268.0,43.3,43.33,43.27,43.32,42268.0
2020-01-24 15:20:00,43.3,43.31,43.26,43.3,60548.0,43.3,43.31,43.26,43.3,60548.0
2020-01-24 15:25:00,43.3,43.31,43.25,43.26,24323.0,43.3,43.31,43.25,43.26,24323.0
2020-01-24 15:30:00,43.26,43.27,43.16,43.19,52109.0,43.26,43.27,43.16,43.19,52109.0
2020-01-24 15:35:00,43.19,43.24,43.17,43.18,64790.0,43.19,43.24,43.17,43.18,64790.0
2020-01-24 15:40:00,43.18,43.19,43.1,43.12,108929.0,43.18,43.19,43.1,43.12,108929.0
2020-01-24 15:45:00,43.13,43.18,43.11,43.18,125538.0,43.13,43.18,43.11,43.18,125538.0
2020-01-24 15:50:00,43.17,43.23,43.11,43.22,150414.0,43.17,43.23,43.11,43.22,150414.0
2020-01-24 15:55:00,43.22,43.25,43.17,43.2,211167.0,43.22,43.25,43.17,43.2,211167.0
2020-01-27 09:30:00,42.5,42.95,42.35,42.95,206736.0,42.5,42.95,42.35,42.95,206736.0
2020-01-27 09:35:00,42.97,43.0,42.79,42.83,76295.0,42.97,43.0,42.79,42.83,76295.0
2020-01-27 09:40:00,42.83,42.92,42.81,42.9,48780.0,42.83,42.92,42.81,42.9,48780.0
2020-01-27 09:45:00,42.92,42.96,42.85,42.88,50617.0,42.92,42.96,42.85,42.88,50617.0
2020-01-27 09:50:00,42.89,42.98,42.87,42.95,33773.0,42.89,42.98,42.87,42.95,33773.0
2020-01-27 09:55:00,42.94,42.94,42.81,42.9,55793.0,42.94,42.94,42.81,42.9,55793.0
2020-01-27 10:00:00,42.92,42.93,42.72,42.73,31431.0,42.92,42.93,42.72,42.73,31431.0
2020-01-27 10:05:00,42.72,42.75,42.64,42.71,20435.0,42.72,42.75,42.64,42.71,20435.0
2020-01-27 10:10:00,42.71,42.72,42.58,42.61,48742.0,42.71,42.72,42.58,42.61,48742.0
2020-01-27 10:15:00,42.61,42.66,42.53,42.55,43143.0,42.61,42.66,42.53,42.55,43143.0
2020-01-27 10:20:00,42.54,42.62,42.5,42.57,40451.0,42.54,42.62,42.5,42.57,40451.0
2020-01-27 10:25:00,42.58,42.73,42.57,42.73,25366.0,42.58,42.73,42.57,42.73,25366.0
2020-01-27 10:30:00,42.73,42.78,42.67,42.69,40097.0,42.73,42.78,42.67,42.69,40097.0
2020-01-27 10:35:00,42.69,42.8,42.67,42.77,58033.0,42.69,42.8,42.67,42.77,58033.0
2020-01-27 10:40:00,42.77,42.86,42.76,42.84,30164.0,42.77,42.86,42.76,42.84,30164.0
2020-01-27 10:45:00,42.83,42.87,42.8,42.82,75621.0,42.83,42.87,42.8,42.82,75621.0
2020-01-27 10:50:00,42.82,42.86,42.76,42.76,28472.0,42.82,42.86,42.76,42.76,28472.0
2020-01-27 10:55:00,42.75,42.82,42.73,42.8,24146.0,42.75,42.82,42.73,42.8,24146.0
2020-01-27 11:00:00,42.8,42.93,42.78,42.9,97514.0,42.8,42.93,42.78,42.9,97514.0
2020-01-27 11:05:00,42.91,42.94,42.88,42.92,33225.0,42.91,42.94,42.88,42.92,33225.0
2020-01-27 11:10:00,42.91,42.92,42.85,42.87,33568.0,42.91,42.92,42.85,42.87,33568.0
2020-01-27 11:15:00,42.87,42.88,42.82,42.84,34544.0,42.87,42.88,42.82,42.84,34544.0
2020-01-27 11:20:00,42.84,42.9,42.83,42.87,41841.0,42.84,42.9,42.83,42.87,41841.0
2020-01-27 11:25:00,42.88,42.96,42.86,42.93,80015.0,42.88,42.96,42.86,42.93,80015.0
2020-01-27 11:30:00,42.93,42.96,42.89,42.94,33608.0,42.93,42.96,42.89,42.94,33608.0
2020-01-27 11:35:00,42.95,43.02,42.94,43.02,127295.0,42.95,43.02,42.94,43.02,127295.0
2020-01-27 11:40:00,43.02,43.08,43.0,43.08,38231.0,43.02,43.08,43.0,43.08,38231.0
2020-01-27 11:45:00,43.08,43.09,43.04,43.04,23667.0,43.08,43.09,43.04,43.04,23667.0
2020-01-27 11:50:00,43.04,43.08,42.99,43.07,45261.0,43.04,43.08,42.99,43.07,45261.0
2020-01-27 11:55:00,43.07,43.13,43.04,43.06,106334.0,43.07,43.13,43.04,43.06,106334.0
2020-01-27 12:00:00,43.04,43.06,42.97,42.98,29087.0,43.04,43.06,42.97,42.98,29087.0
2020-01-27 12:05:00,42.98,43.01,42.97,42.98,14706.0,42.98,43.01,42.97,42.98,14706.0
2020-01-27 12:10:00,42.98,43.0,42.95,42.98,21219.0,42.98,43.0,42.95,42.98,21219.0
2020-01-27 12:15:00,42.98,43.0,42.95,42.98,18417.0,42.98,43.0,42.95,42.98,18417.0
2020-01-27 12:20:00,42.99,43.02,42.97,42.98,30356.0,42.99,43.02,42.97,42.98,30356.0
2020-01-27 12:25:00,42.98,43.03,42.97,43.02,20835.0,42.98,43.03,42.97,43.02,20835.0
2020-01-27 12:30:00,43.02,43.03,42.97,43.0,14003.0,43.02,43.03,42.97,43.0,14003.0
2020-01-27 12:35:00,43.0,43.01,42.99,43.0,25225.0,43.0,43.01,42.99,43.0,25225.0
2020-01-27 12:40:00,43.0,43.05,42.99,43.05,17849.0,43.0,43.05,42.99,43.05,17849.0
2020-01-27 12:45:00,43.05,43.07,43.02,43.05,18769.0,43.05,43.07,43.02,43.05,18769.0
2020-01-27 12:50:00,43.06,43.07,42.99,42.99,13366.0,43.06,43.07,42.99,42.99,13366.0
2020-01-27 12:55:00,42.99,43.0,42.97,43.0,13470.0,42.99,43.0,42.97,43.0,13470.0
2020-01-27 13:00:00,42.99,42.99,42.95,42.98,17927.0,42.99,42.99,42.95,42.98,17927.0
2020-01-27 13:05:00,42.97,42.97,42.92,42.93,20649.0,42.97,42.97,42.92,42.93,20649.0
2020-01-27 13:10:00,42.93,42.94,42.9,42.93,16088.0,42.93,42.94,42.9,42.93,16088.0
2020-01-27 13:15:00,42.93,42.99,42.92,42.98,16155.0,42.93,42.99,42.92,42.98,16155.0
2020-01-27 13:20:00,42.98,43.0,42.94,42.95,19816.0,42.98,43.0,42.94,42.95,19816.0
2020-01-27 13:25:00,42.95,42.96,42.93,42.94,14108.0,42.95,42.96,42.93,42.94,14108.0
2020-01-27 13:30:00,42.93,42.95,42.92,42.94,15784.0,42.93,42.95,42.92,42.94,15784.0
2020-01-27 13:35:00,42.94,42.96,42.93,42.95,15912.0,42.94,42.96,42.93,42.95,15912.0
2020-01-27 13:40:00,42.95,42.96,42.92,42.94,20218.0,42.95,42.96,42.92,42.94,20218.0
2020-01-27 13:45:00,42.94,42.95,42.9,42.91,28468.0,42.94,42.95,42.9,42.91,28468.0
2020-01-27 13:50:00,42.92,42.94,42.88,42.89,21451.0,42.92,42.94,42.88,42.89,21451.0
2020-01-27 13:55:00,42.89,42.92,42.86,42.88,35101.0,42.89,42.92,42.86,42.88,35101.0
2020-01-27 14:00:00,42.88,42.89,42.8,42.82,17163.0,42.88,42.89,42.8,42.82,17163.0
2020-01-27 14:05:00,42.81,42.83,42.8,42.82,16156.0,42.81,42.83,42.8,42.82,16156.0
2020-01-27 14:10:00,42.81,42.84,42.8,42.82,24809.0,42.81,42.84,42.8,42.82,24809.0
2020-01-27 14:15:00,42.82,42.86,42.81,42.84,36862.0,42.82,42.86,42.81,42.84,36862.0
2020-01-27 14:20:00,42.84,42.84,42.78,42.79,25387.0,42.84,42.84,42.78,42.79,25387.0
2020-01-27 14:25:00,42.79,42.84,42.78,42.84,48925.0,42.79,42.84,42.78,42.84,48925.0
2020-01-27 14:30:00,42.84,42.84,42.77,42.78,44629.0,42.84,42.84,42.77,42.78,44629.0
2020-01-27 14:35:00,42.78,42.79,42.72,42.75,48476.0,42.78,42.79,42.72,42.75,48476.0
2020-01-27 14:40:00,42.75,42.79,42.75,42.76,39927.0,42.75,42.79,42.75,42.76,39927.0
2020-01-27 14:45:00,42.76,42.76,42.66,42.68,58789.0,42.76,42.76,42.66,42.68,58789.0
2020-01-27 14:50:00,42.67,42.71,42.66,42.71,56155.0,42.67,42.71,42.66,42.71,56155.0
2020-01-27 14:55:00,42.7,42.74,42.68,42.73,42813.0,42.7,42.74,42.68,42.73,42813.0
2020-01-27 15:00:00,42.73,42.77,42.71,42.76,24322.0,42.73,42.77,42.71,42.76,24322.0
2020-01-27 15:05:00,42.75,42.8,42.74,42.76,29204.0,42.75,42.8,42.74,42.76,29204.0
2020-01-27 15:10:00,42.76,42.77,42.7,42.75,29026.0,42.76,42.77,42.7,42.75,29026.0
2020-01-27 15:15:00,42.75,42.8,42.75,42.79,24468.0,42.75,42.8,42.75,42.79,24468.0
2020-01-27 15:20:00,42.78,42.81,42.74,42.75,30581.0,42.78,42.81,42.74,42.75,30581.0
2020-01-27 15:25:00,42.75,42.76,42.7,42.72,69626.0,42.75,42.76,42.7,42.72,69626.0
2020-01-27 15:30:00,42.71,42.72,42.63,42.65,85956.0,42.71,42.72,42.63,42.65,85956.0
2020-01-27 15:35:00,42.65,42.69,42.63,42.69,63939.0,42.65,42.69,42.63,42.69,63939.0
2020-01-27 15:40:00,42.69,42.7,42.66,42.69,55782.0,42.69,42.7,42.66,42.69,55782.0
2020-01-27 15:45:00,42.69,42.73,42.66,42.68,78668.0,42.69,42.73,42.66,42.68,78668.0
2020-01-27 15:50:00,42.68,42.7,42.64,42.66,157887.0,42.68,42.7,42.64,42.66,157887.0
2020-01-27 15:55:00,42.65,42.7,42.63,42.63,320440.0,42.65,42.7,42.63,42.63,320440.0
2020-01-28 09:30:00,42.75,42.91,42.63,42.67,127889.0,42.75,42.91,42.63,42.67,127889.0
2020-01-28 09:35:00,42.67,42.83,42.66,42.83,39448.0,42.67,42.83,42.66,42.83,39448.0
2020-01-28 09:40:00,42.83,42.84,42.74,42.83,34899.0,42.83,42.84,42.74,42.83,34899.0
2020-01-28 09:45:00,42.84,42.95,42.82,42.91,33184.0,42.84,42.95,42.82,42.91,33184.0
2020-01-28 09:50:00,42.92,42.98,42.86,42.97,34534.0,42.92,42.98,42.86,42.97,34534.0
2020-01-28 09:55:00,42.98,43.02,42.92,43.01,65877.0,42.98,43.02,42.92,43.01,65877.0
2020-01-28 10:00:00,43.01,43.07,42.99,43.03,70050.0,43.01,43.07,42.99,43.03,70050.0
2020-01-28 10:05:00,43.04,43.16,43.04,43.16,29812.0,43.04,43.16,43.04,43.16,29812.0
2020-01-28 10:10:00,43.15,43.15,43.05,43.11,30635.0,43.15,43.15,43.05,43.11,30635.0
2020-01-28 10:15:00,43.1,43.15,43.06,43.09,329517.0,43.1,43.15,43.06,43.09,329517.0
2020-01-28 10:20:00,43.09,43.21,43.07,43.21,133254.0,43.09,43.21,43.07,43.21,133254.0
2020-01-28 10:25:00,43.22,43.3,43.2,43.22,51072.0,43.22,43.3,43.2,43.22,51072.0
2020-01-28 10:30:00,43.21,43.23,43.17,43.18,23186.0,43.21,43.23,43.17,43.18,23186.0
2020-01-28 10:35:00,43.18,43.21,43.17,43.19,286170.0,43.18,43.21,43.17,43.19,286170.0
2020-01-28 10:40:00,43.2,43.31,43.19,43.27,116170.0,43.2,43.31,43.19,43.27,116170.0
2020-01-28 10:45:00,43.29,43.32,43.21,43.21,27151.0,43.29,43.32,43.21,43.21,27151.0
2020-01-28 10:50:00,43.21,43.22,43.16,43.18,31745.0,43.21,43.22,43.16,43.18,31745.0
2020-01-28 10:55:00,43.18,43.23,43.13,43.22,40606.0,43.18,43.23,43.13,43.22,40606.0
2020-01-28 11:00:00,43.22,43.23,43.16,43.16,65377.0,43.22,43.23,43.16,43.16,65377.0
2020-01-28 11:05:00,43.17,43.25,43.15,43.25,74482.0,43.17,43.25,43.15,43.25,74482.0
2020-01-28 11:10:00,43.25,43.34,43.25,43.33,24170.0,43.25,43.34,43.25,43.33,24170.0
2020-01-28 11:15:00,43.33,43.37,43.3,43.32,27748.0,43.33,43.37,43.3,43.32,27748.0
2020-01-28 11:20:00,43.31,43.33,43.29,43.3,28651.0,43.31,43.33,43.29,43.3,28651.0
2020-01-28 11:25:00,43.3,43.34,43.29,43.33,18587.0,43.3,43.34,43.29,43.33,18587.0
2020-01-28 11:30:00,43.33,43.38,43.32,43.35,179668.0,43.33,43.38,43.32,43.35,179668.0
2020-01-28 11:35:00,43.35,43.36,43.3,43.34,67076.0,43.35,43.36,43.3,43.34,67076.0
2020-01-28 11:40:00,43.34,43.41,43.32,43.41,147886.0,43.34,43.41,43.32,43.41,147886.0
2020-01-28 11:45:00,43.41,43.42,43.38,43.39,37204.0,43.41,43.42,43.38,43.39,37204.0
2020-01-28 11:50:00,43.4,43.43,43.39,43.41,31159.0,43.4,43.43,43.39,43.41,31159.0
2020-01-28 11:55:00,43.41,43.43,43.39,43.41,28566.0,43.41,43.43,43.39,43.41,28566.0
2020-01-28 12:00:00,43.41,43.42,43.39,43.39,20409.0,43.41,43.42,43.39,43.39,20409.0
2020-01-28 12:05:00,43.4,43.44,43.4,43.44,16145.0,43.4,43.44,43.4,43.44,16145.0
2020-01-28 12:10:00,43.44,43.47,43.41,43.46,42000.0,43.44,43.47,43.41,43.46,42000.0
2020-01-28 12:15:00,43.45,43.55,43.44,43.55,64191.0,43.45,43.55,43.44,43.55,64191.0
2020-01-28 12:20:00,43.56,43.59,43.53,43.56,50852.0,43.56,43.59,43.53,43.56,50852.0
2020-01-28 12:25:00,43.57,43.58,43.49,43.52,40341.0,43.57,43.58,43.49,43.52,40341.0
2020-01-28 12:30:00,43.51,43.52,43.43,43.46,72084.0,43.51,43.52,43.43,43.46,72084.0
2020-01-28 12:35:00,43.45,43.45,43.42,43.43,19768.0,43.45,43.45,43.42,43.43,19768.0
2020-01-28 12:40:00,43.43,43.44,43.4,43.41,32572.0,43.43,43.44,43.4,43.41,32572.0
2020-01-28 12:45:00,43.41,43.45,43.4,43.43,23624.0,43.41,43.45,43.4,43.43,23624.0
2020-01-28 12:50:00,43.43,43.43,43.37,43.41,14911.0,43.43,43.43,43.37,43.41,14911.0
2020-01-28 12:55:00,43.41,43.5,43.4,43.44,62992.0,43.41,43.5,43.4,43.44,62992.0
2020-01-28 13:00:00,43.44,43.44,43.4,43.41,22731.0,43.44,43.44,43.4,43.41,22731.0
2020-01-28 13:05:00,43.4,43.43,43.39,43.41,13484.0,43.4,43.43,43.39,43.41,13484.0
2020-01-28 13:10:00,43.41,43.45,43.4,43.45,22414.0,43.41,43.45,43.4,43.45,22414.0
2020-01-28 13:15:00,43.44,43.46,43.37,43.4,46413.0,43.44,43.46,43.37,43.4,46413.0
2020-01-28 13:20:00,43.39,43.43,43.38,43.43,17939.0,43.39,43.43,43.38,43.43,17939.0
2020-01-28 13:25:00,43.43,43.44,43.37,43.38,21103.0,43.43,43.44,43.37,43.38,21103.0
2020-01-28 13:30:00,43.38,43.41,43.36,43.36,16529.0,43.38,43.41,43.36,43.36,16529.0
2020-01-28 13:35:00,43.37,43.38,43.34,43.37,33713.0,43.37,43.38,43.34,43.37,33713.0
2020-01-28 13:40:00,43.37,43.44,43.37,43.44,23702.0,43.37,43.44,43.37,43.44,23702.0
2020-01-28 13:45:00,43.43,43.43,43.42,43.42,7340.0,43.43,43.43,43.42,43.42,7340.0
2020-01-28 13:50:00,43.41,43.42,43.4,43.41,17972.0,43.41,43.42,43.4,43.41,17972.0
2020-01-28 13:55:00,43.41,43.45,43.4,43.43,34947.0,43.41,43.45,43.4,43.43,34947.0
2020-01-28 14:00:00,43.44,43.48,43.44,43.46,27642.0,43.44,43.48,43.44,43.46,27642.0
2020-01-28 14:05:00,43.46,43.48,43.44,43.48,16603.0,43.46,43.48,43.44,43.48,16603.0
2020-01-28 14:10:00,43.48,43.55,43.47,43.55,39535.0,43.48,43.55,43.47,43.55,39535.0
2020-01-28 14:15:00,43.55,43.56,43.5,43.51,27430.0,43.55,43.56,43.5,43.51,27430.0
2020-01-28 14:20:00,43.51,43.55,43.48,43.52,35842.0,43.51,43.55,43.48,43.52,35842.0
2020-01-28 14:25:00,43.53,43.53,43.5,43.5,16594.0,43.53,43.53,43.5,43.5,16594.0
2020-01-28 14:30:00,43.51,43.52,43.49,43.5,22794.0,43.51,43.52,43.49,43.5,22794.0
2020-01-28 14:35:00,43.5,43.54,43.49,43.51,35669.0,43.5,43.54,43.49,43.51,35669.0
2020-01-28 14:40:00,43.51,43.52,43.48,43.51,29677.0,43.51,43.52,43.48,43.51,29677.0
2020-01-28 14:45:00,43.51,43.51,43.46,43.46,25392.0,43.51,43.51,43.46,43.46,25392.0
2020-01-28 14:50:00,43.45,43.45,43.4,43.41,21799.0,43.45,43.45,43.4,43.41,21799.0
2020-01-28 14:55:00,43.41,43.43,43.38,43.39,29110.0,43.41,43.43,43.38,43.39,29110.0
2020-01-28 15:00:00,43.39,43.4,43.36,43.38,28065.0,43.39,43.4,43.36,43.38,28065.0
2020-01-28 15:05:00,43.38,43.41,43.34,43.37,28114.0,43.38,43.41,43.34,43.37,28114.0
2020-01-28 15:10:00,43.37,43.43,43.36,43.41,47821.0,43.37,43.43,43.36,43.41,47821.0
2020-01-28 15:15:00,43.41,43.41,43.38,43.41,30580.0,43.41,43.41,43.38,43.41,30580.0
2020-01-28 15:20:00,43.4,43.48,43.39,43.46,292587.0,43.4,43.48,43.39,43.46,292587.0
2020-01-28 15:25:00,43.47,43.5,43.46,43.5,50789.0,43.47,43.5,43.46,43.5,50789.0
2020-01-28 15:30:00,43.49,43.5,43.41,43.41,97876.0,43.49,43.5,43.41,43.41,97876.0
2020-01-28 15:35:00,43.41,43.43,43.4,43.41,131124.0,43.41,43.43,43.4,43.41,131124.0
2020-01-28 15:40:00,43.42,43.49,43.41,43.47,178642.0,43.42,43.49,43.41,43.47,178642.0
2020-01-28 15:45:00,43.47,43.51,43.46,43.51,111116.0,43.47,43.51,43.46,43.51,111116.0
2020-01-28 15:50:00,43.51,43.51,43.44,43.5,260998.0,43.51,43.51,43.44,43.5,260998.0
2020-01-28 15:55:00,43.5,43.54,43.43,43.45,429980.0,43.5,43.54,43.43,43.45,429980.0
2020-01-29 09:30:00,43.63,43.64,43.42,43.55,123888.0,43.63,43.64,43.42,43.55,123888.0
2020-01-29 09:35:00,43.55,43.57,43.49,43.56,34396.0,43.55,43.57,43.49,43.56,34396.0
2020-01-29 09:40:00,43.58,43.65,43.54,43.56,25652.0,43.58,43.65,43.54,43.56,25652.0
2020-01-29 09:45:00,43.58,43.79,43.57,43.78,97811.0,43.58,43.79,43.57,43.78,97811.0
2020-01-29 09:50:00,43.79,43.96,43.78,43.88,62110.0,43.79,43.96,43.78,43.88,62110.0
2020-01-29 09:55:00,43.86,43.86,43.67,43.72,28655.0,43.86,43.86,43.67,43.72,28655.0
2020-01-29 10:00:00,43.72,43.81,43.71,43.71,97978.0,43.72,43.81,43.71,43.71,97978.0
2020-01-29 10:05:00,43.72,43.76,43.64,43.64,148541.0,43.72,43.76,43.64,43.64,148541.0
2020-01-29 10:10:00,43.63,43.78,43.63,43.75,109528.0,43.63,43.78,43.63,43.75,109528.0
2020-01-29 10:15:00,43.75,43.82,43.73,43.76,24364.0,43.75,43.82,43.73,43.76,24364.0
2020-01-29 10:20:00,43.77,43.82,43.74,43.82,38166.0,43.77,43.82,43.74,43.82,38166.0
2020-01-29 10:25:00,43.81,43.89,43.8,43.87,34509.0,43.81,43.89,43.8,43.87,34509.0
2020-01-29 10:30:00,43.87,43.89,43.84,43.87,21616.0,43.87,43.89,43.84,43.87,21616.0
2020-01-29 10:35:00,43.87,43.88,43.83,43.84,59319.0,43.87,43.88,43.83,43.84,59319.0
2020-01-29 10:40:00,43.84,43.86,43.79,43.8,57846.0,43.84,43.86,43.79,43.8,57846.0
2020-01-29 10:45:00,43.8,43.84,43.74,43.84,29087.0,43.8,43.84,43.74,43.84,29087.0
2020-01-29 10:50:00,43.84,44.03,43.83,44.01,77096.0,43.84,44.03,43.83,44.01,77096.0
2020-01-29 10:55:00,44.0,44.03,43.98,44.02,58879.0,44.0,44.03,43.98,44.02,58879.0
2020-01-29 11:00:00,44.02,44.04,43.99,44.0,84195.0,44.02,44.04,43.99,44.0,84195.0
2020-01-29 11:05:00,44.0,44.03,43.98,44.0,49153.0,44.0,44.03,43.98,44.0,49153.0
2020-01-29 11:10:00,44.0,44.01,43.96,43.96,142596.0,44.0,44.01,43.96,43.96,142596.0
2020-01-29 11:15:00,43.96,44.05,43.94,44.01,102585.0,43.96,44.05,43.94,44.01,102585.0
2020-01-29 11:20:00,44.01,44.03,43.98,44.02,14238.0,44.01,44.03,43.98,44.02,14238.0
2020-01-29 11:25:00,44.02,44.03,44.0,44.0,20833.0,44.02,44.03,44.0,44.0,20833.0
2020-01-29 11:30:00,44.01,44.04,43.99,44.0,30128.0,44.01,44.04,43.99,44.0,30128.0
2020-01-29 11:35:00,44.0,44.02,43.97,43.98,51523.0,44.0,44.02,43.97,43.98,51523.0
2020-01-29 11:40:00,43.98,44.0,43.97,44.0,34403.0,43.98,44.0,43.97,44.0,34403.0
2020-01-29 11:45:00,44.0,44.03,43.99,44.0,51134.0,44.0,44.03,43.99,44.0,51134.0
2020-01-29 11:50:00,44.0,44.03,43.99,44.01,14691.0,44.0,44.03,43.99,44.01,14691.0
2020-01-29 11:55:00,44.02,44.02,44.0,44.01,8160.0,44.02,44.02,44.0,44.01,8160.0
2020-01-29 12:00:00,44.02,44.07,44.01,44.07,35682.0,44.02,44.07,44.01,44.07,35682.0
2020-01-29 12:05:00,44.07,44.11,44.05,44.05,36167.0,44.07,44.11,44.05,44.05,36167.0
2020-01-29 12:10:00,44.05,44.06,44.01,44.05,17455.0,44.05,44.06,44.01,44.05,17455.0
2020-01-29 12:15:00,44.05,44.06,44.02,44.02,11213.0,44.05,44.06,44.02,44.02,11213.0
2020-01-29 12:20:00,44.03,44.06,44.02,44.05,12216.0,44.03,44.06,44.02,44.05,12216.0
2020-01-29 12:25:00,44.05,44.06,44.0,44.03,13272.0,44.05,44.06,44.0,44.03,13272.0
2020-01-29 12:30:00,44.03,44.05,44.02,44.02,12500.0,44.03,44.05,44.02,44.02,12500.0
2020-01-29 12:35:00,44.02,44.04,44.0,44.02,17552.0,44.02,44.04,44.0,44.02,17552.0
2020-01-29 12:40:00,44.02,44.04,44.0,44.04,28106.0,44.02,44.04,44.0,44.04,28106.0
2020-01-29 12:45:00,44.04,44.05,44.0,44.01,27549.0,44.04,44.05,44.0,44.01,27549.0
2020-01-29 12:50:00,44.01,44.02,44.0,44.0,9800.0,44.01,44.02,44.0,44.0,9800.0
2020-01-29 12:55:00,44.0,44.01,43.98,44.0,28838.0,44.0,44.01,43.98,44.0,28838.0
2020-01-29 13:00:00,44.0,44.04,44.0,44.04,7892.0,44.0,44.04,44.0,44.04,7892.0
2020-01-29 13:05:00,44.04,44.07,44.02,44.07,21352.0,44.04,44.07,44.02,44.07,21352.0
2020-01-29 13:10:00,44.07,44.07,44.04,44.06,13554.0,44.07,44.07,44.04,44.06,13554.0
2020-01-29 13:15:00,44.05,44.09,44.05,44.09,13878.0,44.05,44.09,44.05,44.09,13878.0
2020-01-29 13:20:00,44.09,44.12,44.08,44.09,18468.0,44.09,44.12,44.08,44.09,18468.0
2020-01-29 13:25:00,44.09,44.12,44.09,44.11,20728.0,44.09,44.12,44.09,44.11,20728.0
2020-01-29 13:30:00,44.11,44.18,44.1,44.16,121992.0,44.11,44.18,44.1,44.16,121992.0
2020-01-29 13:35:00,44.16,44.17,44.14,44.14,10923.0,44.16,44.17,44.14,44.14,10923.0
2020-01-29 13:40:00,44.15,44.16,44.14,44.15,17447.0,44.15,44.16,44.14,44.15,17447.0
2020-01-29 13:45:00,44.15,44.18,44.14,44.17,22473.0,44.15,44.18,44.14,44.17,22473.0
2020-01-29 13:50:00,44.17,44.18,44.11,44.12,35666.0,44.17,44.18,44.11,44.12,35666.0
2020-01-29 13:55:00,44.11,44.12,44.07,44.11,38754.0,44.11,44.12,44.07,44.11,38754.0
2020-01-29 14:00:00,44.11,44.18,44.05,44.18,58482.0,44.11,44.18,44.05,44.18,58482.0
2020-01-29 14:05:00,44.18,44.2,44.17,44.18,68786.0,44.18,44.2,44.17,44.18,68786.0
2020-01-29 14:10:00,44.18,44.19,44.11,44.13,211917.0,44.18,44.19,44.11,44.13,211917.0
2020-01-29 14:15:00,44.13,44.16,44.1,44.15,29830.0,44.13,44.16,44.1,44.15,29830.0
2020-01-29 14:20:00,44.15,44.16,44.11,44.13,27379.0,44.15,44.16,44.11,44.13,27379.0
2020-01-29 14:25:00,44.13,44.14,44.11,44.13,26069.0,44.13,44.14,44.11,44.13,26069.0
2020-01-29 14:30:00,44.13,44.17,44.12,44.14,23914.0,44.13,44.17,44.12,44.14,23914.0
2020-01-29 14:35:00,44.14,44.17,44.1,44.16,42303.0,44.14,44.17,44.1,44.16,42303.0
2020-01-29 14:40:00,44.17,44.19,44.14,44.15,37515.0,44.17,44.19,44.14,44.15,37515.0
2020-01-29 14:45:00,44.16,44.19,44.13,44.16,44117.0,44.16,44.19,44.13,44.16,44117.0
2020-01-29 14:50:00,44.15,44.16,44.1,44.12,41958.0,44.15,44.16,44.1,44.12,41958.0
2020-01-29 14:55:00,44.13,44.14,44.11,44.13,44088.0,44.13,44.14,44.11,44.13,44088.0
2020-01-29 15:00:00,44.13,44.13,44.08,44.09,105326.0,44.13,44.13,44.08,44.09,105326.0
2020-01-29 15:05:00,44.09,44.12,44.08,44.09,139572.0,44.09,44.12,44.08,44.09,139572.0
2020-01-29 15:10:00,44.09,44.1,43.99,44.01,91911.0,44.09,44.1,43.99,44.01,91911.0
2020-01-29 15:15:00,44.0,44.05,44.0,44.02,68359.0,44.0,44.05,44.0,44.02,68359.0
2020-01-29 15:20:00,44.02,44.04,43.99,44.04,151343.0,44.02,44.04,43.99,44.04,151343.0
2020-01-29 15:25:00,44.04,44.08,44.03,44.07,56166.0,44.04,44.08,44.03,44.07,56166.0
2020-01-29 15:30:00,44.07,44.08,44.01,44.05,256093.0,44.07,44.08,44.01,44.05,256093.0
2020-01-29 15:35:00,44.05,44.07,44.04,44.05,121960.0,44.05,44.07,44.04,44.05,121960.0
2020-01-29 15:40:00,44.05,44.05,43.99,44.0,164881.0,44.05,44.05,43.99,44.0,164881.0
2020-01-29 15:45:00,44.0,44.01,43.99,44.0,180730.0,44.0,44.01,43.99,44.0,180730.0
2020-01-29 15:50:00,43.99,44.03,43.97,43.98,330241.0,43.99,44.03,43.97,43.98,330241.0
2020-01-29 15:55:00,43.98,44.04,43.94,43.94,713936.0,43.98,44.04,43.94,43.94,713936.0
2020-01-30 09:30:00,43.5,43.69,43.39,43.53,104956.0,43.5,43.69,43.39,43.53,104956.0
2020-01-30 09:35:00,43.52,43.76,43.52,43.76,52489.0,43.52,43.76,43.52,43.76,52489.0
2020-01-30 09:40:00,43.77,43.77,43.46,43.54,30116.0,43.77,43.77,43.46,43.54,30116.0
2020-01-30 09:45:00,43.55,43.62,43.48,43.51,135370.0,43.55,43.62,43.48,43.51,135370.0
2020-01-30 09:50:00,43.51,43.56,43.47,43.52,32127.0,43.51,43.56,43.47,43.52,32127.0
2020-01-30 09:55:00,43.52,43.56,43.46,43.53,49722.0,43.52,43.56,43.46,43.53,49722.0
2020-01-30 10:00:00,43.53,43.57,43.5,43.53,44477.0,43.53,43.57,43.5,43.53,44477.0
2020-01-30 10:05:00,43.53,43.57,43.48,43.51,87806.0,43.53,43.57,43.48,43.51,87806.0
2020-01-30 10:10:00,43.51,43.56,43.48,43.54,66813.0,43.51,43.56,43.48,43.54,66813.0
2020-01-30 10:15:00,43.55,43.55,43.47,43.48,61069.0,43.55,43.55,43.47,43.48,61069.0
2020-01-30 10:20:00,43.49,43.52,43.43,43.49,160376.0,43.49,43.52,43.43,43.49,160376.0
2020-01-30 10:25:00,43.5,43.51,43.45,43.47,25183.0,43.5,43.51,43.45,43.47,25183.0
2020-01-30 10:30:00,43.47,43.48,43.43,43.44,47404.0,43.47,43.48,43.43,43.44,47404.0
2020-01-30 10:35:00,43.45,43.46,43.41,43.44,70817.0,43.45,43.46,43.41,43.44,70817.0
2020-01-30 10:40:00,43.43,43.49,43.41,43.49,61239.0,43.43,43.49,43.41,43.49,61239.0
2020-01-30 10:45:00,43.48,43.49,43.33,43.4,157371.0,43.48,43.49,43.33,43.4,157371.0
2020-01-30 10:50:00,43.39,43.44,43.34,43.4,59631.0,43.39,43.44,43.34,43.4,59631.0
2020-01-30 10:55:00,43.39,43.52,43.38,43.48,98357.0,43.39,43.52,43.38,43.48,98357.0
2020-01-30 11:00:00,43.49,43.53,43.46,43.47,148324.0,43.49,43.53,43.46,43.47,148324.0
2020-01-30 11:05:00,43.46,43.5,43.46,43.48,38051.0,43.46,43.5,43.46,43.48,38051.0
2020-01-30 11:10:00,43.48,43.51,43.47,43.51,27338.0,43.48,43.51,43.47,43.51,27338.0
2020-01-30 11:15:00,43.51,43.59,43.48,43.59,137661.0,43.51,43.59,43.48,43.59,137661.0
2020-01-30 11:20:00,43.58,43.63,43.57,43.63,31367.0,43.58,43.63,43.57,43.63,31367.0
2020-01-30 11:25:00,43.62,43.66,43.59,43.62,29575.0,43.62,43.66,43.59,43.62,29575.0
2020-01-30 11:30:00,43.63,43.63,43.51,43.58,150304.0,43.63,43.63,43.51,43.58,150304.0
2020-01-30 11:35:00,43.58,43.64,43.57,43.64,23746.0,43.58,43.64,43.57,43.64,23746.0
2020-01-30 11:40:00,43.63,43.68,43.62,43.63,22435.0,43.63,43.68,43.62,43.63,22435.0
2020-01-30 11:45:00,43.63,43.73,43.62,43.68,24999.0,43.63,43.73,43.62,43.68,24999.0
2020-01-30 11:50:00,43.68,43.71,43.66,43.67,27304.0,43.68,43.71,43.66,43.67,27304.0
2020-01-30 11:55:00,43.68,43.7,43.6,43.61,33924.0,43.68,43.7,43.6,43.61,33924.0
2020-01-30 12:00:00,43.61,43.61,43.57,43.59,28488.0,43.61,43.61,43.57,43.59,28488.0
2020-01-30 12:05:00,43.59,43.61,43.55,43.55,21759.0,43.59,43.61,43.55,43.55,21759.0
2020-01-30 12:10:00,43.55,43.57,43.53,43.56,31242.0,43.55,43.57,43.53,43.56,31242.0
2020-01-30 12:15:00,43.55,43.58,43.53,43.58,43899.0,43.55,43.58,43.53,43.58,43899.0
2020-01-30 12:20:00,43.58,43.6,43.56,43.57,20428.0,43.58,43.6,43.56,43.57,20428.0
2020-01-30 12:25:00,43.57,43.57,43.46,43.47,17827.0,43.57,43.57,43.46,43.47,17827.0
2020-01-30 12:30:00,43.46,43.53,43.43,43.52,81149.0,43.46,43.53,43.43,43.52,81149.0
2020-01-30 12:35:00,43.52,43.52,43.36,43.37,29887.0,43.52,43.52,43.36,43.37,29887.0
2020-01-30 12:40:00,43.37,43.41,43.35,43.4,40481.0,43.37,43.41,43.35,43.4,40481.0
2020-01-30 12:45:00,43.39,43.41,43.34,43.36,45570.0,43.39,43.41,43.34,43.36,45570.0
2020-01-30 12:50:00,43.36,43.46,43.35,43.39,34611.0,43.36,43.46,43.35,43.39,34611.0
2020-01-30 12:55:00,43.39,43.42,43.36,43.41,15097.0,43.39,43.42,43.36,43.41,15097.0
2020-01-30 13:00:00,43.41,43.48,43.38,43.45,96631.0,43.41,43.48,43.38,43.45,96631.0
2020-01-30 13:05:00,43.45,43.45,43.38,43.39,32078.0,43.45,43.45,43.38,43.39,32078.0
2020-01-30 13:10:00,43.39,43.45,43.39,43.42,24230.0,43.39,43.45,43.39,43.42,24230.0
2020-01-30 13:15:00,43.43,43.44,43.38,43.4,56018.0,43.43,43.44,43.38,43.4,56018.0
2020-01-30 13:20:00,43.4,43.44,43.38,43.4,33972.0,43.4,43.44,43.38,43.4,33972.0
2020-01-30 13:25:00,43.4,43.44,43.39,43.4,123832.0,43.4,43.44,43.39,43.4,123832.0
2020-01-30 13:30:00,43.41,43.42,43.35,43.38,24921.0,43.41,43.42,43.35,43.38,24921.0
2020-01-30 13:35:00,43.38,43.38,43.3,43.3,28680.0,43.38,43.38,43.3,43.3,28680.0
2020-01-30 13:40:00,43.31,43.35,43.24,43.25,187195.0,43.31,43.35,43.24,43.25,187195.0
2020-01-30 13:45:00,43.25,43.28,43.22,43.26,117718.0,43.25,43.28,43.22,43.26,117718.0
2020-01-30 13:50:00,43.26,43.29,43.25,43.26,38787.0,43.26,43.29,43.25,43.26,38787.0
2020-01-30 13:55:00,43.26,43.27,43.11,43.14,170452.0,43.26,43.27,43.11,43.14,170452.0
2020-01-30 14:00:00,43.15,43.28,43.15,43.25,121177.0,43.15,43.28,43.15,43.25,121177.0
2020-01-30 14:05:00,43.25,43.3,43.24,43.28,190337.0,43.25,43.3,43.24,43.28,190337.0
2020-01-30 14:10:00,43.28,43.45,43.28,43.39,145067.0,43.28,43.45,43.28,43.39,145067.0
2020-01-30 14:15:00,43.39,43.41,43.36,43.41,107971.0,43.39,43.41,43.36,43.41,107971.0
2020-01-30 14:20:00,43.4,43.41,43.34,43.34,81605.0,43.4,43.41,43.34,43.34,81605.0
2020-01-30 14:25:00,43.37,43.39,43.36,43.39,56471.0,43.37,43.39,43.36,43.39,56471.0
2020-01-30 14:30:00,43.39,43.39,43.33,43.34,22703.0,43.39,43.39,43.33,43.34,22703.0
2020-01-30 14:35:00,43.34,43.34,43.27,43.29,31552.0,43.34,43.34,43.27,43.29,31552.0
2020-01-30 14:40:00,43.3,43.43,43.26,43.31,166886.0,43.3,43.43,43.26,43.31,166886.0
2020-01-30 14:45:00,43.31,43.42,43.28,43.41,173004.0,43.31,43.42,43.28,43.41,173004.0
2020-01-30 14:50:00,43.41,43.43,43.27,43.31,113219.0,43.41,43.43,43.27,43.31,113219.0
2020-01-30 14:55:00,43.3,43.38,43.29,43.31,211410.0,43.3,43.38,43.29,43.31,211410.0
2020-01-30 15:00:00,43.31,43.41,43.31,43.4,72446.0,43.31,43.41,43.31,43.4,72446.0
2020-01-30 15:05:00,43.39,43.4,43.28,43.28,72011.0,43.39,43.4,43.28,43.28,72011.0
2020-01-30 15:10:00,43.28,43.32,43.26,43.3,43577.0,43.28,43.32,43.26,43.3,43577.0
2020-01-30 15:15:00,43.31,43.35,43.28,43.32,62421.0,43.31,43.35,43.28,43.32,62421.0
2020-01-30 15:20:00,43.32,43.37,43.3,43.34,78169.0,43.32,43.37,43.3,43.34,78169.0
2020-01-30 15:25:00,43.34,43.37,43.32,43.34,71546.0,43.34,43.37,43.32,43.34,71546.0
2020-01-30 15:30:00,43.34,43.35,43.3,43.3,117586.0,43.34,43.35,43.3,43.3,117586.0
2020-01-30 15:35:00,43.3,43.31,43.23,43.3,169074.0,43.3,43.31,43.23,43.3,169074.0
2020-01-30 15:40:00,43.3,43.37,43.29,43.36,202760.0,43.3,43.37,43.29,43.36,202760.0
2020-01-30 15:45:00,43.36,43.37,43.31,43.33,329385.0,43.36,43.37,43.31,43.33,329385.0
2020-01-30 15:50:00,43.33,43.41,43.32,43.41,431222.0,43.33,43.41,43.32,43.41,431222.0
2020-01-30 15:55:00,43.41,43.48,43.36,43.4,917243.0,43.41,43.48,43.36,43.4,917243.0
2020-01-31 09:30:00,43.29,43.3,42.89,43.02,364627.0,43.29,43.3,42.89,43.02,364627.0
2020-01-31 09:35:00,43.0,43.14,42.83,43.12,155424.0,43.0,43.14,42.83,43.12,155424.0
2020-01-31 09:40:00,43.1,43.2,42.92,42.96,155552.0,43.1,43.2,42.92,42.96,155552.0
2020-01-31 09:45:00,42.96,43.05,42.9,42.99,94117.0,42.96,43.05,42.9,42.99,94117.0
2020-01-31 09:50:00,42.98,43.05,42.89,42.9,100763.0,42.98,43.05,42.89,42.9,100763.0
2020-01-31 09:55:00,42.91,43.05,42.91,43.0,70607.0,42.91,43.05,42.91,43.0,70607.0
2020-01-31 10:00:00,42.99,43.01,42.84,42.85,78392.0,42.99,43.01,42.84,42.85,78392.0
2020-01-31 10:05:00,42.85,42.91,42.81,42.84,65823.0,42.85,42.91,42.81,42.84,65823.0
2020-01-31 10:10:00,42.84,42.87,42.67,42.71,227365.0,42.84,42.87,42.67,42.71,227365.0
2020-01-31 10:15:00,42.7,42.81,42.65,42.78,182713.0,42.7,42.81,42.65,42.78,182713.0
2020-01-31 10:20:00,42.78,42.84,42.7,42.82,125878.0,42.78,42.84,42.7,42.82,125878.0
2020-01-31 10:25:00,42.81,42.83,42.65,42.68,112489.0,42.81,42.83,42.65,42.68,112489.0
2020-01-31 10:30:00,42.67,42.71,42.6,42.69,99595.0,42.67,42.71,42.6,42.69,99595.0
2020-01-31 10:35:00,42.69,42.72,42.53,42.53,158356.0,42.69,42.72,42.53,42.53,158356.0
2020-01-31 10:40:00,42.52,42.53,42.37,42.4,119698.0,42.52,42.53,42.37,42.4,119698.0
2020-01-31 10:45:00,42.39,42.51,42.37,42.48,125952.0,42.39,42.51,42.37,42.48,125952.0
2020-01-31 10:50:00,42.49,42.49,42.33,42.41,98861.0,42.49,42.49,42.33,42.41,98861.0
2020-01-31 10:55:00,42.41,42.45,42.27,42.32,197546.0,42.41,42.45,42.27,42.32,197546.0
2020-01-31 11:00:00,42.32,42.47,42.31,42.43,91802.0,42.32,42.47,42.31,42.43,91802.0
2020-01-31 11:05:00,42.43,42.47,42.35,42.36,59030.0,42.43,42.47,42.35,42.36,59030.0
2020-01-31 11:10:00,42.36,42.41,42.3,42.33,60347.0,42.36,42.41,42.3,42.33,60347.0
2020-01-31 11:15:00,42.32,42.42,42.21,42.4,159337.0,42.32,42.42,42.21,42.4,159337.0
2020-01-31 11:20:00,42.39,42.43,42.28,42.29,58668.0,42.39,42.43,42.28,42.29,58668.0
2020-01-31 11:25:00,42.28,42.28,42.15,42.16,52490.0,42.28,42.28,42.15,42.16,52490.0
2020-01-31 11:30:00,42.16,42.25,42.15,42.22,43222.0,42.16,42.25,42.15,42.22,43222.0
2020-01-31 11:35:00,42.23,42.3,42.17,42.23,40525.0,42.23,42.3,42.17,42.23,40525.0
2020-01-31 11:40:00,42.24,42.29,42.21,42.25,117721.0,42.24,42.29,42.21,42.25,117721.0
2020-01-31 11:45:00,42.25,42.31,42.19,42.21,79723.0,42.25,42.31,42.19,42.21,79723.0
2020-01-31 11:50:00,42.2,42.26,42.17,42.26,83110.0,42.2,42.26,42.17,42.26,83110.0
2020-01-31 11:55:00,42.26,42.28,42.23,42.26,109986.0,42.26,42.28,42.23,42.26,109986.0
2020-01-31 12:00:00,42.25,42.26,42.17,42.19,71752.0,42.25,42.26,42.17,42.19,71752.0
2020-01-31 12:05:00,42.18,42.21,42.13,42.19,78446.0,42.18,42.21,42.13,42.19,78446.0
2020-01-31 12:10:00,42.19,42.23,42.12,42.14,69589.0,42.19,42.23,42.12,42.14,69589.0
2020-01-31 12:15:00,42.15,42.17,42.09,42.1,77557.0,42.15,42.17,42.09,42.1,77557.0
2020-01-31 12:20:00,42.1,42.15,42.06,42.07,48605.0,42.1,42.15,42.06,42.07,48605.0
2020-01-31 12:25:00,42.07,42.13,42.06,42.08,55081.0,42.07,42.13,42.06,42.08,55081.0
2020-01-31 12:30:00,42.07,42.09,41.99,41.99,94155.0,42.07,42.09,41.99,41.99,94155.0
2020-01-31 12:35:00,42.0,42.02,41.93,41.99,77746.0,42.0,42.02,41.93,41.99,77746.0
2020-01-31 12:40:00,41.98,42.1,41.97,42.09,111330.0,41.98,42.1,41.97,42.09,111330.0
2020-01-31 12:45:00,42.09,42.1,42.0,42.03,178913.0,42.09,42.1,42.0,42.03,178913.0
2020-01-31 12:50:00,42.03,42.03,41.89,41.92,72329.0,42.03,42.03,41.89,41.92,72329.0
2020-01-31 12:55:00,41.92,42.05,41.9,41.98,84997.0,41.92,42.05,41.9,41.98,84997.0
2020-01-31 13:00:00,41.98,42.04,41.97,42.0,42587.0,41.98,42.04,41.97,42.0,42587.0
2020-01-31 13:05:00,42.0,42.0,41.88,41.9,54294.0,42.0,42.0,41.88,41.9,54294.0
2020-01-31 13:10:00,41.89,41.9,41.85,41.88,29551.0,41.89,41.9,41.85,41.88,29551.0
2020-01-31 13:15:00,41.88,41.94,41.86,41.9,196738.0,41.88,41.94,41.86,41.9,196738.0
2020-01-31 13:20:00,41.89,41.93,41.88,41.92,77898.0,41.89,41.93,41.88,41.92,77898.0
2020-01-31 13:25:00,41.92,41.95,41.87,41.92,52838.0,41.92,41.95,41.87,41.92,52838.0
2020-01-31 13:30:00,41.92,41.92,41.81,41.86,70039.0,41.92,41.92,41.81,41.86,70039.0
2020-01-31 13:35:00,41.86,41.86,41.78,41.8,85245.0,41.86,41.86,41.78,41.8,85245.0
2020-01-31 13:40:00,41.8,41.86,41.79,41.8,60711.0,41.8,41.86,41.79,41.8,60711.0
2020-01-31 13:45:00,41.8,41.94,41.79,41.93,230617.0,41.8,41.94,41.79,41.93,230617.0
2020-01-31 13:50:00,41.93,42.09,41.93,42.06,268334.0,41.93,42.09,41.93,42.06,268334.0
2020-01-31 13:55:00,42.06,42.1,42.04,42.05,62674.0,42.06,42.1,42.04,42.05,62674.0
2020-01-31 14:00:00,42.04,42.1,42.01,42.09,219220.0,42.04,42.1,42.01,42.09,219220.0
2020-01-31 14:05:00,42.1,42.15,42.07,42.09,259230.0,42.1,42.15,42.07,42.09,259230.0
2020-01-31 14:10:00,42.1,42.19,42.09,42.14,206447.0,42.1,42.19,42.09,42.14,206447.0
2020-01-31 14:15:00,42.15,42.21,42.11,42.19,118050.0,42.15,42.21,42.11,42.19,118050.0
2020-01-31 14:20:00,42.2,42.2,42.09,42.09,102785.0,42.2,42.2,42.09,42.09,102785.0
2020-01-31 14:25:00,42.1,42.19,42.08,42.18,186550.0,42.1,42.19,42.08,42.18,186550.0
2020-01-31 14:30:00,42.18,42.28,42.14,42.23,107920.0,42.18,42.28,42.14,42.23,107920.0
2020-01-31 14:35:00,42.23,42.23,42.16,42.19,102920.0,42.23,42.23,42.16,42.19,102920.0
2020-01-31 14:40:00,42.19,42.19,42.1,42.13,66716.0,42.19,42.19,42.1,42.13,66716.0
2020-01-31 14:45:00,42.13,42.15,42.09,42.12,42695.0,42.13,42.15,42.09,42.12,42695.0
2020-01-31 14:50:00,42.12,42.19,42.1,42.16,332706.0,42.12,42.19,42.1,42.16,332706.0
2020-01-31 14:55:00,42.16,42.21,42.14,42.16,124322.0,42.16,42.21,42.14,42.16,124322.0
2020-01-31 15:00:00,42.17,42.2,42.12,42.15,84366.0,42.17,42.2,42.12,42.15,84366.0
2020-01-31 15:05:00,42.14,42.16,42.07,42.08,79059.0,42.14,42.16,42.07,42.08,79059.0
2020-01-31 15:10:00,42.08,42.09,42.01,42.02,51394.0,42.08,42.09,42.01,42.02,51394.0
2020-01-31 15:15:00,42.01,42.04,41.96,42.02,87113.0,42.01,42.04,41.96,42.02,87113.0
2020-01-31 15:20:00,42.01,42.07,41.98,42.06,84323.0,42.01,42.07,41.98,42.06,84323.0
2020-01-31 15:25:00,42.06,42.06,41.9,41.91,148615.0,42.06,42.06,41.9,41.91,148615.0
2020-01-31 15:30:00,41.92,41.96,41.89,41.91,110665.0,41.92,41.96,41.89,41.91,110665.0
2020-01-31 15:35:00,41.91,41.91,41.85,41.86,125514.0,41.91,41.91,41.85,41.86,125514.0
2020-01-31 15:40:00,41.86,41.94,41.81,41.89,444362.0,41.86,41.94,41.81,41.89,444362.0
2020-01-31 15:45:00,41.89,41.92,41.82,41.83,315596.0,41.89,41.92,41.82,41.83,315596.0
2020-01-31 15:50:00,41.84,41.97,41.83,41.95,312258.0,41.84,41.97,41.83,41.95,312258.0
2020-01-31 15:55:00,41.95,41.97,41.84,41.85,769627.0,41.95,41.97,41.84,41.85,769627.0
2020-02-03 09:30:00,42.17,42.44,42.16,42.36,290131.0,42.17,42.44,42.16,42.36,290131.0
2020-02-03 09:35:00,42.38,42.42,42.26,42.34,193023.0,42.38,42.42,42.26,42.34,193023.0
2020-02-03 09:40:00,42.35,42.41,42.31,42.34,67946.0,42.35,42.41,42.31,42.34,67946.0
2020-02-03 09:45:00,42.34,42.41,42.29,42.32,132678.0,42.34,42.41,42.29,42.32,132678.0
2020-02-03 09:50:00,42.32,42.41,42.3,42.33,114888.0,42.32,42.41,42.3,42.33,114888.0
2020-02-03 09:55:00,42.33,42.41,42.28,42.29,47471.0,42.33,42.41,42.28,42.29,47471.0
2020-02-03 10:00:00,42.29,42.4,42.28,42.29,78045.0,42.29,42.4,42.28,42.29,78045.0
2020-02-03 10:05:00,42.28,42.32,42.2,42.32,79171.0,42.28,42.32,42.2,42.32,79171.0
2020-02-03 10:10:00,42.33,42.36,42.28,42.35,94750.0,42.33,42.36,42.28,42.35,94750.0
2020-02-03 10:15:00,42.35,42.48,42.34,42.46,122635.0,42.35,42.48,42.34,42.46,122635.0
2020-02-03 10:20:00,42.46,42.56,42.43,42.55,88616.0,42.46,42.56,42.43,42.55,88616.0
2020-02-03 10:25:00,42.55,42.56,42.48,42.49,76724.0,42.55,42.56,42.48,42.49,76724.0
2020-02-03 10:30:00,42.5,42.51,42.42,42.43,110842.0,42.5,42.51,42.42,42.43,110842.0
2020-02-03 10:35:00,42.44,42.44,42.39,42.41,90376.0,42.44,42.44,42.39,42.41,90376.0
2020-02-03 10:40:00,42.4,42.41,42.34,42.35,85980.0,42.4,42.41,42.34,42.35,85980.0
2020-02-03 10:45:00,42.34,42.37,42.28,42.28,120469.0,42.34,42.37,42.28,42.28,120469.0
2020-02-03 10:50:00,42.27,42.39,42.27,42.37,174086.0,42.27,42.39,42.27,42.37,174086.0
2020-02-03 10:55:00,42.36,42.38,42.32,42.36,92904.0,42.36,42.38,42.32,42.36,92904.0
2020-02-03 11:00:00,42.35,42.39,42.34,42.38,112562.0,42.35,42.39,42.34,42.38,112562.0
2020-02-03 11:05:00,42.37,42.38,42.34,42.36,49702.0,42.37,42.38,42.34,42.36,49702.0
2020-02-03 11:10:00,42.36,42.38,42.3,42.33,134177.0,42.36,42.38,42.3,42.33,134177.0
2020-02-03 11:15:00,42.33,42.37,42.31,42.34,132460.0,42.33,42.37,42.31,42.34,132460.0
2020-02-03 11:20:00,42.34,42.4,42.34,42.39,90738.0,42.34,42.4,42.34,42.39,90738.0
2020-02-03 11:25:00,42.38,42.4,42.34,42.36,73637.0,42.38,42.4,42.34,42.36,73637.0
2020-02-03 11:30:00,42.36,42.38,42.31,42.32,60667.0,42.36,42.38,42.31,42.32,60667.0
2020-02-03 11:35:00,42.32,42.34,42.29,42.3,60187.0,42.32,42.34,42.29,42.3,60187.0
2020-02-03 11:40:00,42.29,42.31,42.17,42.2,45982.0,42.29,42.31,42.17,42.2,45982.0
2020-02-03 11:45:00,42.19,42.22,42.16,42.16,31476.0,42.19,42.22,42.16,42.16,31476.0
2020-02-03 11:50:00,42.16,42.19,42.13,42.16,37433.0,42.16,42.19,42.13,42.16,37433.0
2020-02-03 11:55:00,42.16,42.19,42.13,42.19,24955.0,42.16,42.19,42.13,42.19,24955.0
2020-02-03 12:00:00,42.19,42.19,42.14,42.19,25891.0,42.19,42.19,42.14,42.19,25891.0
2020-02-03 12:05:00,42.19,42.2,42.12,42.13,26663.0,42.19,42.2,42.12,42.13,26663.0
2020-02-03 12:10:00,42.12,42.18,42.1,42.16,54683.0,42.12,42.18,42.1,42.16,54683.0
2020-02-03 12:15:00,42.17,42.26,42.17,42.26,76762.0,42.17,42.26,42.17,42.26,76762.0
2020-02-03 12:20:00,42.26,42.28,42.24,42.24,41372.0,42.26,42.28,42.24,42.24,41372.0
2020-02-03 12:25:00,42.23,42.24,42.21,42.21,16777.0,42.23,42.24,42.21,42.21,16777.0
2020-02-03 12:30:00,42.21,42.24,42.21,42.21,25603.0,42.21,42.24,42.21,42.21,25603.0
2020-02-03 12:35:00,42.21,42.24,42.2,42.24,20534.0,42.21,42.24,42.2,42.24,20534.0
2020-02-03 12:40:00,42.25,42.28,42.23,42.27,26354.0,42.25,42.28,42.23,42.27,26354.0
2020-02-03 12:45:00,42.27,42.3,42.25,42.28,31374.0,42.27,42.3,42.25,42.28,31374.0
2020-02-03 12:50:00,42.27,42.29,42.25,42.26,42635.0,42.27,42.29,42.25,42.26,42635.0
2020-02-03 12:55:00,42.26,42.3,42.23,42.29,432270.0,42.26,42.3,42.23,42.29,432270.0
2020-02-03 13:00:00,42.3,42.37,42.3,42.36,30941.0,42.3,42.37,42.3,42.36,30941.0
2020-02-03 13:05:00,42.36,42.39,42.35,42.36,86806.0,42.36,42.39,42.35,42.36,86806.0
2020-02-03 13:10:00,42.36,42.38,42.31,42.34,37244.0,42.36,42.38,42.31,42.34,37244.0
2020-02-03 13:15:00,42.34,42.37,42.33,42.35,16896.0,42.34,42.37,42.33,42.35,16896.0
2020-02-03 13:20:00,42.36,42.39,42.34,42.37,47767.0,42.36,42.39,42.34,42.37,47767.0
2020-02-03 13:25:00,42.38,42.39,42.3,42.3,21391.0,42.38,42.39,42.3,42.3,21391.0
2020-02-03 13:30:00,42.31,42.36,42.31,42.36,30781.0,42.31,42.36,42.31,42.36,30781.0
2020-02-03 13:35:00,42.35,42.41,42.35,42.39,54311.0,42.35,42.41,42.35,42.39,54311.0
2020-02-03 13:40:00,42.39,42.39,42.3,42.3,33209.0,42.39,42.39,42.3,42.3,33209.0
2020-02-03 13:45:00,42.3,42.36,42.3,42.36,46513.0,42.3,42.36,42.3,42.36,46513.0
2020-02-03 13:50:00,42.36,42.36,42.31,42.33,41130.0,42.36,42.36,42.31,42.33,41130.0
2020-02-03 13:55:00,42.33,42.38,42.32,42.36,31738.0,42.33,42.38,42.32,42.36,31738.0
2020-02-03 14:00:00,42.36,42.37,42.32,42.35,54841.0,42.36,42.37,42.32,42.35,54841.0
2020-02-03 14:05:00,42.34,42.35,42.3,42.33,35205.0,42.34,42.35,42.3,42.33,35205.0
2020-02-03 14:10:00,42.32,42.34,42.31,42.31,45386.0,42.32,42.34,42.31,42.31,45386.0
2020-02-03 14:15:00,42.31,42.35,42.31,42.34,50258.0,42.31,42.35,42.31,42.34,50258.0
2020-02-03 14:20:00,42.34,42.39,42.28,42.29,45995.0,42.34,42.39,42.28,42.29,45995.0
2020-02-03 14:25:00,42.3,42.32,42.24,42.26,39783.0,42.3,42.32,42.24,42.26,39783.0
2020-02-03 14:30:00,42.26,42.28,42.19,42.2,32574.0,42.26,42.28,42.19,42.2,32574.0
2020-02-03 14:35:00,42.2,42.24,42.19,42.23,30309.0,42.2,42.24,42.19,42.23,30309.0
2020-02-03 14:40:00,42.24,42.28,42.22,42.27,34967.0,42.24,42.28,42.22,42.27,34967.0
2020-02-03 14:45:00,42.27,42.29,42.24,42.26,29625.0,42.27,42.29,42.24,42.26,29625.0
2020-02-03 14:50:00,42.26,42.3,42.25,42.27,41833.0,42.26,42.3,42.25,42.27,41833.0
2020-02-03 14:55:00,42.27,42.28,42.23,42.24,51568.0,42.27,42.28,42.23,42.24,51568.0
2020-02-03 15:00:00,42.24,42.28,42.24,42.25,40803.0,42.24,42.28,42.24,42.25,40803.0
2020-02-03 15:05:00,42.25,42.29,42.23,42.27,63647.0,42.25,42.29,42.23,42.27,63647.0
2020-02-03 15:10:00,42.27,42.28,42.21,42.27,256475.0,42.27,42.28,42.21,42.27,256475.0
2020-02-03 15:15:00,42.27,42.28,42.19,42.22,169546.0,42.27,42.28,42.19,42.22,169546.0
2020-02-03 15:20:00,42.21,42.25,42.18,42.23,117644.0,42.21,42.25,42.18,42.23,117644.0
2020-02-03 15:25:00,42.23,42.28,42.23,42.25,100955.0,42.23,42.28,42.23,42.25,100955.0
2020-02-03 15:30:00,42.25,42.28,42.24,42.25,145508.0,42.25,42.28,42.24,42.25,145508.0
2020-02-03 15:35:00,42.25,42.3,42.24,42.28,134956.0,42.25,42.3,42.24,42.28,134956.0
2020-02-03 15:40:00,42.28,42.3,42.21,42.21,96888.0,42.28,42.3,42.21,42.21,96888.0
2020-02-03 15:45:00,42.21,42.23,42.17,42.18,192104.0,42.21,42.23,42.17,42.18,192104.0
2020-02-03 15:50:00,42.18,42.22,42.16,42.19,217561.0,42.18,42.22,42.16,42.19,217561.0
2020-02-03 15:55:00,42.18,42.23,42.17,42.22,792970.0,42.18,42.23,42.17,42.22,792970.0
2020-02-04 09:30:00,42.83,43.07,42.79,43.05,240582.0,42.83,43.07,42.79,43.05,240582.0
2020-02-04 09:35:00,43.05,43.08,42.97,43.0,128087.0,43.05,43.08,42.97,43.0,128087.0
2020-02-04 09:40:00,43.0,43.05,42.96,43.01,79605.0,43.0,43.05,42.96,43.01,79605.0
2020-02-04 09:45:00,43.03,43.06,42.97,42.98,167980.0,43.03,43.06,42.97,42.98,167980.0
2020-02-04 09:50:00,42.99,43.04,42.96,42.97,172396.0,42.99,43.04,42.96,42.97,172396.0
2020-02-04 09:55:00,42.96,43.02,42.92,42.97,133720.0,42.96,43.02,42.92,42.97,133720.0
2020-02-04 10:00:00,42.97,43.0,42.83,42.87,118255.0,42.97,43.0,42.83,42.87,118255.0
2020-02-04 10:05:00,42.88,42.89,42.79,42.8,71612.0,42.88,42.89,42.79,42.8,71612.0
2020-02-04 10:10:00,42.81,42.84,42.76,42.77,58308.0,42.81,42.84,42.76,42.77,58308.0
2020-02-04 10:15:00,42.77,42.79,42.73,42.76,115149.0,42.77,42.79,42.73,42.76,115149.0
2020-02-04 10:20:00,42.76,42.86,42.75,42.84,120301.0,42.76,42.86,42.75,42.84,120301.0
2020-02-04 10:25:00,42.84,42.85,42.75,42.77,90013.0,42.84,42.85,42.75,42.77,90013.0
2020-02-04 10:30:00,42.77,42.8,42.7,42.79,196305.0,42.77,42.8,42.7,42.79,196305.0
2020-02-04 10:35:00,42.79,42.98,42.77,42.98,110967.0,42.79,42.98,42.77,42.98,110967.0
2020-02-04 10:40:00,42.98,42.99,42.88,42.91,122923.0,42.98,42.99,42.88,42.91,122923.0
2020-02-04 10:45:00,42.91,42.97,42.88,42.94,219278.0,42.91,42.97,42.88,42.94,219278.0
2020-02-04 10:50:00,42.94,42.95,42.9,42.92,69362.0,42.94,42.95,42.9,42.92,69362.0
2020-02-04 10:55:00,42.93,42.96,42.91,42.95,39733.0,42.93,42.96,42.91,42.95,39733.0
2020-02-04 11:00:00,42.95,43.01,42.95,42.97,66340.0,42.95,43.01,42.95,42.97,66340.0
2020-02-04 11:05:00,42.97,43.06,42.96,43.05,88472.0,42.97,43.06,42.96,43.05,88472.0
2020-02-04 11:10:00,43.05,43.1,42.99,43.0,94578.0,43.05,43.1,42.99,43.0,94578.0
2020-02-04 11:15:00,43.0,43.06,42.98,43.05,128628.0,43.0,43.06,42.98,43.05,128628.0
2020-02-04 11:20:00,43.05,43.06,43.02,43.03,144751.0,43.05,43.06,43.02,43.03,144751.0
2020-02-04 11:25:00,43.03,43.08,43.01,43.07,141413.0,43.03,43.08,43.01,43.07,141413.0
2020-02-04 11:30:00,43.07,43.18,43.06,43.15,58039.0,43.07,43.18,43.06,43.15,58039.0
2020-02-04 11:35:00,43.15,43.2,43.1,43.12,66111.0,43.15,43.2,43.1,43.12,66111.0
2020-02-04 11:40:00,43.12,43.13,43.09,43.11,57230.0,43.12,43.13,43.09,43.11,57230.0
2020-02-04 11:45:00,43.11,43.16,43.1,43.1,70916.0,43.11,43.16,43.1,43.1,70916.0
2020-02-04 11:50:00,43.1,43.1,43.02,43.02,53368.0,43.1,43.1,43.02,43.02,53368.0
2020-02-04 11:55:00,43.02,43.09,43.01,43.09,64941.0,43.02,43.09,43.01,43.09,64941.0
2020-02-04 12:00:00,43.08,43.12,43.01,43.04,56122.0,43.08,43.12,43.01,43.04,56122.0
2020-02-04 12:05:00,43.04,43.11,43.02,43.06,74676.0,43.04,43.11,43.02,43.06,74676.0
2020-02-04 12:10:00,43.07,43.1,43.06,43.06,45801.0,43.07,43.1,43.06,43.06,45801.0
2020-02-04 12:15:00,43.06,43.08,42.99,43.0,56270.0,43.06,43.08,42.99,43.0,56270.0
2020-02-04 12:20:00,42.99,43.05,42.97,43.02,75410.0,42.99,43.05,42.97,43.02,75410.0
2020-02-04 12:25:00,43.02,43.05,42.98,43.04,36134.0,43.02,43.05,42.98,43.04,36134.0
2020-02-04 12:30:00,43.04,43.05,43.0,43.0,31663.0,43.04,43.05,43.0,43.0,31663.0
2020-02-04 12:35:00,43.01,43.07,43.0,43.05,31908.0,43.01,43.07,43.0,43.05,31908.0
2020-02-04 12:40:00,43.06,43.07,42.98,43.02,67005.0,43.06,43.07,42.98,43.02,67005.0
2020-02-04 12:45:00,43.02,43.03,42.99,43.0,30546.0,43.02,43.03,42.99,43.0,30546.0
2020-02-04 12:50:00,43.0,43.04,43.0,43.02,26829.0,43.0,43.04,43.0,43.02,26829.0
2020-02-04 12:55:00,43.02,43.02,42.99,43.0,15271.0,43.02,43.02,42.99,43.0,15271.0
2020-02-04 13:00:00,43.0,43.02,42.99,43.01,29948.0,43.0,43.02,42.99,43.01,29948.0
2020-02-04 13:05:00,43.01,43.01,42.94,42.96,28212.0,43.01,43.01,42.94,42.96,28212.0
2020-02-04 13:10:00,42.95,42.97,42.93,42.95,32459.0,42.95,42.97,42.93,42.95,32459.0
2020-02-04 13:15:00,42.95,42.95,42.91,42.95,34356.0,42.95,42.95,42.91,42.95,34356.0
2020-02-04 13:20:00,42.96,42.99,42.91,42.93,62592.0,42.96,42.99,42.91,42.93,62592.0
2020-02-04 13:25:00,42.93,42.95,42.91,42.93,24555.0,42.93,42.95,42.91,42.93,24555.0
2020-02-04 13:30:00,42.93,42.93,42.91,42.92,36303.0,42.93,42.93,42.91,42.92,36303.0
2020-02-04 13:35:00,42.91,42.98,42.91,42.98,72525.0,42.91,42.98,42.91,42.98,72525.0
2020-02-04 13:40:00,42.98,42.99,42.94,42.97,46938.0,42.98,42.99,42.94,42.97,46938.0
2020-02-04 13:45:00,42.98,43.0,42.97,42.98,51497.0,42.98,43.0,42.97,42.98,51497.0
2020-02-04 13:50:00,42.99,43.02,42.96,42.98,226436.0,42.99,43.02,42.96,42.98,226436.0
2020-02-04 13:55:00,42.98,43.0,42.97,43.0,59651.0,42.98,43.0,42.97,43.0,59651.0
2020-02-04 14:00:00,43.0,43.0,42.97,43.0,93650.0,43.0,43.0,42.97,43.0,93650.0
2020-02-04 14:05:00,42.99,43.05,42.98,43.04,52994.0,42.99,43.05,42.98,43.04,52994.0
2020-02-04 14:10:00,43.04,43.05,42.99,43.0,65393.0,43.04,43.05,42.99,43.0,65393.0
2020-02-04 14:15:00,43.0,43.02,42.97,42.98,70546.0,43.0,43.02,42.97,42.98,70546.0
2020-02-04 14:20:00,42.98,43.05,42.98,43.05,39549.0,42.98,43.05,42.98,43.05,39549.0
2020-02-04 14:25:00,43.05,43.07,42.99,43.02,86337.0,43.05,43.07,42.99,43.02,86337.0
2020-02-04 14:30:00,43.01,43.05,42.99,43.01,70998.0,43.01,43.05,42.99,43.01,70998.0
2020-02-04 14:35:00,43.01,43.04,43.0,43.02,41247.0,43.01,43.04,43.0,43.02,41247.0
2020-02-04 14:40:00,43.02,43.03,42.99,43.0,96032.0,43.02,43.03,42.99,43.0,96032.0
2020-02-04 14:45:00,42.99,43.0,42.98,42.98,33119.0,42.99,43.0,42.98,42.98,33119.0
2020-02-04 14:50:00,42.98,42.99,42.92,42.93,50126.0,42.98,42.99,42.92,42.93,50126.0
2020-02-04 14:55:00,42.93,42.96,42.91,42.93,86179.0,42.93,42.96,42.91,42.93,86179.0
2020-02-04 15:00:00,42.94,42.95,42.88,42.91,93057.0,42.94,42.95,42.88,42.91,93057.0
2020-02-04 15:05:00,42.91,42.93,42.9,42.91,98191.0,42.91,42.93,42.9,42.91,98191.0
2020-02-04 15:10:00,42.92,42.92,42.89,42.91,99205.0,42.92,42.92,42.89,42.91,99205.0
2020-02-04 15:15:00,42.91,42.98,42.9,42.98,59346.0,42.91,42.98,42.9,42.98,59346.0
2020-02-04 15:20:00,42.98,43.0,42.93,42.94,82305.0,42.98,43.0,42.93,42.94,82305.0
2020-02-04 15:25:00,42.94,42.96,42.93,42.95,99778.0,42.94,42.96,42.93,42.95,99778.0
2020-02-04 15:30:00,42.94,42.95,42.91,42.91,90793.0,42.94,42.95,42.91,42.91,90793.0
2020-02-04 15:35:00,42.91,42.94,42.89,42.89,90549.0,42.91,42.94,42.89,42.89,90549.0
2020-02-04 15:40:00,42.9,42.9,42.82,42.86,223398.0,42.9,42.9,42.82,42.86,223398.0
2020-02-04 15:45:00,42.85,42.91,42.83,42.87,192775.0,42.85,42.91,42.83,42.87,192775.0
2020-02-04 15:50:00,42.87,42.89,42.82,42.87,253766.0,42.87,42.89,42.82,42.87,253766.0
2020-02-04 15:55:00,42.87,42.88,42.76,42.86,607245.0,42.87,42.88,42.76,42.86,607245.0
2020-02-05 09:30:00,43.05,43.13,42.63,42.64,318959.0,43.05,43.13,42.63,42.64,318959.0
2020-02-05 09:35:00,42.66,42.84,42.44,42.82,293616.0,42.66,42.84,42.44,42.82,293616.0
2020-02-05 09:40:00,42.84,43.16,42.8,42.93,525803.0,42.84,43.16,42.8,42.93,525803.0
2020-02-05 09:45:00,42.91,43.0,42.81,42.96,184029.0,42.91,43.0,42.81,42.96,184029.0
2020-02-05 09:50:00,42.96,43.03,42.91,42.98,227078.0,42.96,43.03,42.91,42.98,227078.0
2020-02-05 09:55:00,42.98,43.0,42.91,42.94,221303.0,42.98,43.0,42.91,42.94,221303.0
2020-02-05 10:00:00,42.93,43.0,42.85,42.95,293363.0,42.93,43.0,42.85,42.95,293363.0
2020-02-05 10:05:00,42.94,43.0,42.75,42.76,263621.0,42.94,43.0,42.75,42.76,263621.0
2020-02-05 10:10:00,42.78,42.95,42.78,42.95,98369.0,42.78,42.95,42.78,42.95,98369.0
2020-02-05 10:15:00,42.95,42.97,42.88,42.93,153150.0,42.95,42.97,42.88,42.93,153150.0
2020-02-05 10:20:00,42.93,43.3,42.89,43.25,315319.0,42.93,43.3,42.89,43.25,315319.0
2020-02-05 10:25:00,43.25,43.29,43.07,43.23,451668.0,43.25,43.29,43.07,43.23,451668.0
2020-02-05 10:30:00,43.23,43.24,43.05,43.16,488318.0,43.23,43.24,43.05,43.16,488318.0
2020-02-05 10:35:00,43.16,43.17,43.05,43.09,86772.0,43.16,43.17,43.05,43.09,86772.0
2020-02-05 10:40:00,43.08,43.12,42.97,43.0,126961.0,43.08,43.12,42.97,43.0,126961.0
2020-02-05 10:45:00,43.0,43.01,42.91,43.01,89303.0,43.0,43.01,42.91,43.01,89303.0
2020-02-05 10:50:00,43.0,43.13,42.99,43.09,85119.0,43.0,43.13,42.99,43.09,85119.0
2020-02-05 10:55:00,43.09,43.1,43.03,43.04,84280.0,43.09,43.1,43.03,43.04,84280.0
2020-02-05 11:00:00,43.05,43.24,43.04,43.2,138404.0,43.05,43.24,43.04,43.2,138404.0
2020-02-05 11:05:00,43.21,43.24,43.16,43.21,95488.0,43.21,43.24,43.16,43.21,95488.0
2020-02-05 11:10:00,43.2,43.21,43.12,43.17,46111.0,43.2,43.21,43.12,43.17,46111.0
2020-02-05 11:15:00,43.18,43.23,43.17,43.21,53810.0,43.18,43.23,43.17,43.21,53810.0
2020-02-05 11:20:00,43.22,43.24,43.15,43.19,62581.0,43.22,43.24,43.15,43.19,62581.0
2020-02-05 11:25:00,43.19,43.25,43.14,43.25,77459.0,43.19,43.25,43.14,43.25,77459.0
2020-02-05 11:30:00,43.25,43.33,43.2,43.28,156901.0,43.25,43.33,43.2,43.28,156901.0
2020-02-05 11:35:00,43.29,43.33,43.27,43.31,81386.0,43.29,43.33,43.27,43.31,81386.0
2020-02-05 11:40:00,43.32,43.32,43.22,43.27,54942.0,43.32,43.32,43.22,43.27,54942.0
2020-02-05 11:45:00,43.27,43.32,43.25,43.32,59305.0,43.27,43.32,43.25,43.32,59305.0
2020-02-05 11:50:00,43.32,43.32,43.29,43.3,41278.0,43.32,43.32,43.29,43.3,41278.0
2020-02-05 11:55:00,43.3,43.32,43.27,43.29,70162.0,43.3,43.32,43.27,43.29,70162.0
2020-02-05 12:00:00,43.29,43.29,43.18,43.23,50061.0,43.29,43.29,43.18,43.23,50061.0
2020-02-05 12:05:00,43.23,43.25,43.15,43.16,47513.0,43.23,43.25,43.15,43.16,47513.0
2020-02-05 12:10:00,43.15,43.15,43.1,43.15,39632.0,43.15,43.15,43.1,43.15,39632.0
2020-02-05 12:15:00,43.15,43.19,43.14,43.15,42285.0,43.15,43.19,43.14,43.15,42285.0
2020-02-05 12:20:00,43.16,43.19,43.12,43.14,37258.0,43.16,43.19,43.12,43.14,37258.0
2020-02-05 12:25:00,43.14,43.18,43.12,43.15,26965.0,43.14,43.18,43.12,43.15,26965.0
2020-02-05 12:30:00,43.15,43.17,43.13,43.15,44692.0,43.15,43.17,43.13,43.15,44692.0
2020-02-05 12:35:00,43.15,43.23,43.13,43.23,23740.0,43.15,43.23,43.13,43.23,23740.0
2020-02-05 12:40:00,43.23,43.23,43.17,43.19,26977.0,43.23,43.23,43.17,43.19,26977.0
2020-02-05 12:45:00,43.19,43.19,43.14,43.15,33029.0,43.19,43.19,43.14,43.15,33029.0
2020-02-05 12:50:00,43.16,43.19,43.12,43.13,31084.0,43.16,43.19,43.12,43.13,31084.0
2020-02-05 12:55:00,43.12,43.14,43.1,43.12,36729.0,43.12,43.14,43.1,43.12,36729.0
2020-02-05 13:00:00,43.12,43.16,43.11,43.12,41901.0,43.12,43.16,43.11,43.12,41901.0
2020-02-05 13:05:00,43.12,43.18,43.11,43.16,37569.0,43.12,43.18,43.11,43.16,37569.0
2020-02-05 13:10:00,43.16,43.2,43.16,43.17,34624.0,43.16,43.2,43.16,43.17,34624.0
2020-02-05 13:15:00,43.17,43.17,43.07,43.07,50852.0,43.17,43.17,43.07,43.07,50852.0
2020-02-05 13:20:00,43.06,43.11,43.04,43.05,54568.0,43.06,43.11,43.04,43.05,54568.0
2020-02-05 13:25:00,43.04,43.05,42.96,42.97,61284.0,43.04,43.05,42.96,42.97,61284.0
2020-02-05 13:30:00,42.97,43.08,42.96,43.0,76055.0,42.97,43.08,42.96,43.0,76055.0
2020-02-05 13:35:00,43.0,43.01,42.83,42.85,107073.0,43.0,43.01,42.83,42.85,107073.0
2020-02-05 13:40:00,42.85,42.89,42.81,42.87,49284.0,42.85,42.89,42.81,42.87,49284.0
2020-02-05 13:45:00,42.87,42.94,42.84,42.93,32768.0,42.87,42.94,42.84,42.93,32768.0
2020-02-05 13:50:00,42.93,42.94,42.8,42.8,46356.0,42.93,42.94,42.8,42.8,46356.0
2020-02-05 13:55:00,42.81,42.84,42.76,42.77,35701.0,42.81,42.84,42.76,42.77,35701.0
2020-02-05 14:00:00,42.78,42.8,42.74,42.76,49414.0,42.78,42.8,42.74,42.76,49414.0
2020-02-05 14:05:00,42.75,42.8,42.69,42.74,92260.0,42.75,42.8,42.69,42.74,92260.0
2020-02-05 14:10:00,42.73,42.75,42.68,42.7,50535.0,42.73,42.75,42.68,42.7,50535.0
2020-02-05 14:15:00,42.71,42.72,42.67,42.69,37025.0,42.71,42.72,42.67,42.69,37025.0
2020-02-05 14:20:00,42.68,42.73,42.67,42.71,49428.0,42.68,42.73,42.67,42.71,49428.0
2020-02-05 14:25:00,42.72,42.73,42.67,42.69,55080.0,42.72,42.73,42.67,42.69,55080.0
2020-02-05 14:30:00,42.69,42.71,42.64,42.68,120469.0,42.69,42.71,42.64,42.68,120469.0
2020-02-05 14:35:00,42.69,42.71,42.67,42.67,81338.0,42.69,42.71,42.67,42.67,81338.0
2020-02-05 14:40:00,42.67,42.67,42.58,42.6,140720.0,42.67,42.67,42.58,42.6,140720.0
2020-02-05 14:45:00,42.59,42.61,42.55,42.57,106010.0,42.59,42.61,42.55,42.57,106010.0
2020-02-05 14:50:00,42.57,42.64,42.56,42.6,101976.0,42.57,42.64,42.56,42.6,101976.0
2020-02-05 14:55:00,42.6,42.62,42.56,42.59,73224.0,42.6,42.62,42.56,42.59,73224.0
2020-02-05 15:00:00,42.6,42.68,42.59,42.59,128145.0,42.6,42.68,42.59,42.59,128145.0
2020-02-05 15:05:00,42.59,42.65,42.59,42.63,66205.0,42.59,42.65,42.59,42.63,66205.0
2020-02-05 15:10:00,42.63,42.64,42.55,42.6,67694.0,42.63,42.64,42.55,42.6,67694.0
2020-02-05 15:15:00,42.6,42.63,42.58,42.61,109823.0,42.6,42.63,42.58,42.61,109823.0
2020-02-05 15:20:00,42.61,42.66,42.6,42.64,126340.0,42.61,42.66,42.6,42.64,126340.0
2020-02-05 15:25:00,42.64,42.71,42.6,42.68,100734.0,42.64,42.71,42.6,42.68,100734.0
2020-02-05 15:30:00,42.67,42.69,42.62,42.68,190888.0,42.67,42.69,42.62,42.68,190888.0
2020-02-05 15:35:00,42.68,42.7,42.66,42.7,337509.0,42.68,42.7,42.66,42.7,337509.0
2020-02-05 15:40:00,42.7,42.7,42.6,42.64,359905.0,42.7,42.7,42.6,42.64,359905.0
2020-02-05 15:45:00,42.64,42.64,42.55,42.57,321066.0,42.64,42.64,42.55,42.57,321066.0
2020-02-05 15:50:00,42.57,42.62,42.56,42.59,373394.0,42.57,42.62,42.56,42.59,373394.0
2020-02-05 15:55:00,42.6,42.7,42.54,42.58,1357676.0,42.6,42.7,42.54,42.58,1357676.0
2020-02-06 09:30:00,42.6,42.65,42.24,42.37,239342.0,42.6,42.65,42.24,42.37,239342.0
2020-02-06 09:35:00,42.37,42.56,42.33,42.43,94499.0,42.37,42.56,42.33,42.43,94499.0
2020-02-06 09:40:00,42.42,42.56,42.42,42.53,94267.0,42.42,42.56,42.42,42.53,94267.0
2020-02-06 09:45:00,42.51,42.6,42.5,42.55,88432.0,42.51,42.6,42.5,42.55,88432.0
2020-02-06 09:50:00,42.55,42.58,42.39,42.47,135919.0,42.55,42.58,42.39,42.47,135919.0
2020-02-06 09:55:00,42.47,42.59,42.4,42.59,78806.0,42.47,42.59,42.4,42.59,78806.0
2020-02-06 10:00:00,42.58,42.59,42.48,42.55,199029.0,42.58,42.59,42.48,42.55,199029.0
2020-02-06 10:05:00,42.54,42.57,42.46,42.48,64085.0,42.54,42.57,42.46,42.48,64085.0
2020-02-06 10:10:00,42.47,42.55,42.45,42.5,45970.0,42.47,42.55,42.45,42.5,45970.0
2020-02-06 10:15:00,42.49,42.5,42.39,42.43,72584.0,42.49,42.5,42.39,42.43,72584.0
2020-02-06 10:20:00,42.43,42.51,42.39,42.43,97649.0,42.43,42.51,42.39,42.43,97649.0
2020-02-06 10:25:00,42.43,42.51,42.4,42.49,48198.0,42.43,42.51,42.4,42.49,48198.0
2020-02-06 10:30:00,42.48,42.57,42.47,42.57,60398.0,42.48,42.57,42.47,42.57,60398.0
2020-02-06 10:35:00,42.57,42.63,42.56,42.62,50892.0,42.57,42.63,42.56,42.62,50892.0
2020-02-06 10:40:00,42.62,42.63,42.54,42.61,35967.0,42.62,42.63,42.54,42.61,35967.0
2020-02-06 10:45:00,42.61,42.67,42.6,42.61,40163.0,42.61,42.67,42.6,42.61,40163.0
2020-02-06 10:50:00,42.59,42.69,42.58,42.66,39489.0,42.59,42.69,42.58,42.66,39489.0
2020-02-06 10:55:00,42.67,42.75,42.67,42.71,63282.0,42.67,42.75,42.67,42.71,63282.0
2020-02-06 11:00:00,42.71,42.74,42.67,42.71,46859.0,42.71,42.74,42.67,42.71,46859.0
2020-02-06 11:05:00,42.72,42.75,42.67,42.75,28654.0,42.72,42.75,42.67,42.75,28654.0
2020-02-06 11:10:00,42.75,42.81,42.73,42.76,59053.0,42.75,42.81,42.73,42.76,59053.0
2020-02-06 11:15:00,42.76,42.81,42.72,42.8,73210.0,42.76,42.81,42.72,42.8,73210.0
2020-02-06 11:20:00,42.8,42.87,42.8,42.83,36755.0,42.8,42.87,42.8,42.83,36755.0
2020-02-06 11:25:00,42.84,42.87,42.82,42.86,92430.0,42.84,42.87,42.82,42.86,92430.0
2020-02-06 11:30:00,42.87,42.88,42.83,42.84,41396.0,42.87,42.88,42.83,42.84,41396.0
2020-02-06 11:35:00,42.84,42.88,42.83,42.85,43402.0,42.84,42.88,42.83,42.85,43402.0
2020-02-06 11:40:00,42.84,42.86,42.75,42.77,45685.0,42.84,42.86,42.75,42.77,45685.0
2020-02-06 11:45:00,42.77,42.8,42.76,42.78,33097.0,42.77,42.8,42.76,42.78,33097.0
2020-02-06 11:50:00,42.78,42.79,42.74,42.74,30763.0,42.78,42.79,42.74,42.74,30763.0
2020-02-06 11:55:00,42.74,42.76,42.71,42.73,32914.0,42.74,42.76,42.71,42.73,32914.0
2020-02-06 12:00:00,42.72,42.75,42.71,42.73,24991.0,42.72,42.75,42.71,42.73,24991.0
2020-02-06 12:05:00,42.73,42.89,42.72,42.89,154485.0,42.73,42.89,42.72,42.89,154485.0
2020-02-06 12:10:00,42.88,42.98,42.88,42.91,117915.0,42.88,42.98,42.88,42.91,117915.0
2020-02-06 12:15:00,42.91,43.02,42.91,43.02,56375.0,42.91,43.02,42.91,43.02,56375.0
2020-02-06 12:20:00,43.02,43.02,42.98,42.99,43776.0,43.02,43.02,42.98,42.99,43776.0
2020-02-06 12:25:00,43.0,43.0,42.95,42.97,47128.0,43.0,43.0,42.95,42.97,47128.0
2020-02-06 12:30:00,42.97,42.98,42.94,42.96,32372.0,42.97,42.98,42.94,42.96,32372.0
2020-02-06 12:35:00,42.96,43.0,42.96,43.0,42521.0,42.96,43.0,42.96,43.0,42521.0
2020-02-06 12:40:00,43.0,43.02,42.98,43.01,38068.0,43.0,43.02,42.98,43.01,38068.0
2020-02-06 12:45:00,43.01,43.02,42.97,43.0,40482.0,43.01,43.02,42.97,43.0,40482.0
2020-02-06 12:50:00,43.0,43.06,42.99,43.05,44094.0,43.0,43.06,42.99,43.05,44094.0
2020-02-06 12:55:00,43.04,43.05,43.01,43.04,37583.0,43.04,43.05,43.01,43.04,37583.0
2020-02-06 13:00:00,43.04,43.11,43.03,43.09,58283.0,43.04,43.11,43.03,43.09,58283.0
2020-02-06 13:05:00,43.09,43.23,43.09,43.22,104001.0,43.09,43.23,43.09,43.22,104001.0
2020-02-06 13:10:00,43.22,43.22,43.14,43.19,97516.0,43.22,43.22,43.14,43.19,97516.0
2020-02-06 13:15:00,43.19,43.22,43.15,43.21,43791.0,43.19,43.22,43.15,43.21,43791.0
2020-02-06 13:20:00,43.21,43.23,43.15,43.16,47634.0,43.21,43.23,43.15,43.16,47634.0
2020-02-06 13:25:00,43.16,43.17,43.12,43.16,45744.0,43.16,43.17,43.12,43.16,45744.0
2020-02-06 13:30:00,43.16,43.2,43.14,43.15,40820.0,43.16,43.2,43.14,43.15,40820.0
2020-02-06 13:35:00,43.15,43.15,43.11,43.13,55074.0,43.15,43.15,43.11,43.13,55074.0
2020-02-06 13:40:00,43.14,43.14,43.08,43.09,38992.0,43.14,43.14,43.08,43.09,38992.0
2020-02-06 13:45:00,43.1,43.22,43.09,43.22,56810.0,43.1,43.22,43.09,43.22,56810.0
2020-02-06 13:50:00,43.21,43.22,43.16,43.18,49886.0,43.21,43.22,43.16,43.18,49886.0
2020-02-06 13:55:00,43.19,43.19,43.16,43.17,31333.0,43.19,43.19,43.16,43.17,31333.0
2020-02-06 14:00:00,43.16,43.2,43.15,43.2,52202.0,43.16,43.2,43.15,43.2,52202.0
2020-02-06 14:05:00,43.2,43.21,43.17,43.19,59088.0,43.2,43.21,43.17,43.19,59088.0
2020-02-06 14:10:00,43.19,43.2,43.18,43.2,52410.0,43.19,43.2,43.18,43.2,52410.0
2020-02-06 14:15:00,43.2,43.22,43.15,43.19,75244.0,43.2,43.22,43.15,43.19,75244.0
2020-02-06 14:20:00,43.19,43.22,43.18,43.19,47903.0,43.19,43.22,43.18,43.19,47903.0
2020-02-06 14:25:00,43.19,43.21,43.17,43.2,37848.0,43.19,43.21,43.17,43.2,37848.0
2020-02-06 14:30:00,43.2,43.23,43.17,43.19,37749.0,43.2,43.23,43.17,43.19,37749.0
2020-02-06 14:35:00,43.18,43.18,43.11,43.14,54809.0,43.18,43.18,43.11,43.14,54809.0
2020-02-06 14:40:00,43.14,43.14,43.09,43.09,42889.0,43.14,43.14,43.09,43.09,42889.0
2020-02-06 14:45:00,43.09,43.15,43.08,43.15,61395.0,43.09,43.15,43.08,43.15,61395.0
2020-02-06 14:50:00,43.14,43.18,43.12,43.13,52361.0,43.14,43.18,43.12,43.13,52361.0
2020-02-06 14:55:00,43.13,43.17,43.11,43.12,43995.0,43.13,43.17,43.11,43.12,43995.0
2020-02-06 15:00:00,43.12,43.16,43.11,43.16,47501.0,43.12,43.16,43.11,43.16,47501.0
2020-02-06 15:05:00,43.16,43.23,43.15,43.21,53601.0,43.16,43.23,43.15,43.21,53601.0
2020-02-06 15:10:00,43.21,43.22,43.19,43.21,49833.0,43.21,43.22,43.19,43.21,49833.0
2020-02-06 15:15:00,43.2,43.22,43.17,43.21,70771.0,43.2,43.22,43.17,43.21,70771.0
2020-02-06 15:20:00,43.2,43.21,43.14,43.18,58597.0,43.2,43.21,43.14,43.18,58597.0
2020-02-06 15:25:00,43.18,43.24,43.14,43.16,57752.0,43.18,43.24,43.14,43.16,57752.0
2020-02-06 15:30:00,43.16,43.17,43.1,43.14,76217.0,43.16,43.17,43.1,43.14,76217.0
2020-02-06 15:35:00,43.13,43.14,43.05,43.05,168409.0,43.13,43.14,43.05,43.05,168409.0
2020-02-06 15:40:00,43.05,43.1,43.04,43.08,156713.0,43.05,43.1,43.04,43.08,156713.0
2020-02-06 15:45:00,43.08,43.09,43.02,43.04,114136.0,43.08,43.09,43.02,43.04,114136.0
2020-02-06 15:50:00,43.04,43.04,42.95,42.98,267273.0,43.04,43.04,42.95,42.98,267273.0
2020-02-06 15:55:00,42.98,43.04,42.97,43.0,457310.0,42.98,43.04,42.97,43.0,457310.0
2020-02-07 09:30:00,42.75,42.95,42.71,42.75,154060.0,42.75,42.95,42.71,42.75,154060.0
2020-02-07 09:35:00,42.74,42.82,42.62,42.69,63282.0,42.74,42.82,42.62,42.69,63282.0
2020-02-07 09:40:00,42.68,42.68,42.55,42.55,39838.0,42.68,42.68,42.55,42.55,39838.0
2020-02-07 09:45:00,42.54,42.56,42.46,42.52,45156.0,42.54,42.56,42.46,42.52,45156.0
2020-02-07 09:50:00,42.51,42.59,42.49,42.55,67679.0,42.51,42.59,42.49,42.55,67679.0
2020-02-07 09:55:00,42.55,42.64,42.54,42.63,132874.0,42.55,42.64,42.54,42.63,132874.0
2020-02-07 10:00:00,42.63,42.68,42.59,42.68,81299.0,42.63,42.68,42.59,42.68,81299.0
2020-02-07 10:05:00,42.68,42.73,42.65,42.73,70507.0,42.68,42.73,42.65,42.73,70507.0
2020-02-07 10:10:00,42.73,42.77,42.71,42.73,35427.0,42.73,42.77,42.71,42.73,35427.0
2020-02-07 10:15:00,42.73,42.79,42.72,42.75,67403.0,42.73,42.79,42.72,42.75,67403.0
2020-02-07 10:20:00,42.75,42.84,42.74,42.77,125154.0,42.75,42.84,42.74,42.77,125154.0
2020-02-07 10:25:00,42.77,42.81,42.73,42.73,54870.0,42.77,42.81,42.73,42.73,54870.0
2020-02-07 10:30:00,42.73,42.79,42.72,42.73,41719.0,42.73,42.79,42.72,42.73,41719.0
2020-02-07 10:35:00,42.73,42.76,42.7,42.71,67830.0,42.73,42.76,42.7,42.71,67830.0
2020-02-07 10:40:00,42.72,42.79,42.7,42.77,64463.0,42.72,42.79,42.7,42.77,64463.0
2020-02-07 10:45:00,42.77,42.78,42.7,42.73,52904.0,42.77,42.78,42.7,42.73,52904.0
2020-02-07 10:50:00,42.72,42.74,42.69,42.71,60305.0,42.72,42.74,42.69,42.71,60305.0
2020-02-07 10:55:00,42.71,42.77,42.69,42.75,72341.0,42.71,42.77,42.69,42.75,72341.0
2020-02-07 11:00:00,42.75,42.75,42.69,42.71,58059.0,42.75,42.75,42.69,42.71,58059.0
2020-02-07 11:05:00,42.71,42.74,42.65,42.66,77614.0,42.71,42.74,42.65,42.66,77614.0
2020-02-07 11:10:00,42.65,42.65,42.6,42.61,32132.0,42.65,42.65,42.6,42.61,32132.0
2020-02-07 11:15:00,42.6,42.61,42.54,42.57,33931.0,42.6,42.61,42.54,42.57,33931.0
2020-02-07 11:20:00,42.57,42.6,42.54,42.58,57136.0,42.57,42.6,42.54,42.58,57136.0
2020-02-07 11:25:00,42.58,42.58,42.52,42.54,65324.0,42.58,42.58,42.52,42.54,65324.0
2020-02-07 11:30:00,42.53,42.58,42.49,42.5,100417.0,42.53,42.58,42.49,42.5,100417.0
2020-02-07 11:35:00,42.5,42.51,42.43,42.44,127446.0,42.5,42.51,42.43,42.44,127446.0
2020-02-07 11:40:00,42.44,42.48,42.4,42.46,46173.0,42.44,42.48,42.4,42.46,46173.0
2020-02-07 11:45:00,42.46,42.46,42.39,42.4,29076.0,42.46,42.46,42.39,42.4,29076.0
2020-02-07 11:50:00,42.4,42.42,42.33,42.4,53870.0,42.4,42.42,42.33,42.4,53870.0
2020-02-07 11:55:00,42.4,42.4,42.35,42.38,42390.0,42.4,42.4,42.35,42.38,42390.0
2020-02-07 12:00:00,42.37,42.41,42.34,42.35,44535.0,42.37,42.41,42.34,42.35,44535.0
2020-02-07 12:05:00,42.35,42.36,42.3,42.33,84338.0,42.35,42.36,42.3,42.33,84338.0
2020-02-07 12:10:00,42.32,42.34,42.3,42.3,44163.0,42.32,42.34,42.3,42.3,44163.0
2020-02-07 12:15:00,42.3,42.32,42.25,42.26,71339.0,42.3,42.32,42.25,42.26,71339.0
2020-02-07 12:20:00,42.25,42.31,42.25,42.29,59141.0,42.25,42.31,42.25,42.29,59141.0
2020-02-07 12:25:00,42.29,42.31,42.27,42.3,53673.0,42.29,42.31,42.27,42.3,53673.0
2020-02-07 12:30:00,42.3,42.35,42.29,42.3,41063.0,42.3,42.35,42.29,42.3,41063.0
2020-02-07 12:35:00,42.3,42.33,42.29,42.32,53796.0,42.3,42.33,42.29,42.32,53796.0
2020-02-07 12:40:00,42.33,42.38,42.32,42.36,45007.0,42.33,42.38,42.32,42.36,45007.0
2020-02-07 12:45:00,42.36,42.44,42.34,42.44,34208.0,42.36,42.44,42.34,42.44,34208.0
2020-02-07 12:50:00,42.44,42.46,42.33,42.36,267833.0,42.44,42.46,42.33,42.36,267833.0
2020-02-07 12:55:00,42.36,42.37,42.32,42.34,39451.0,42.36,42.37,42.32,42.34,39451.0
2020-02-07 13:00:00,42.34,42.37,42.32,42.33,41790.0,42.34,42.37,42.32,42.33,41790.0
2020-02-07 13:05:00,42.34,42.36,42.31,42.32,51439.0,42.34,42.36,42.31,42.32,51439.0
2020-02-07 13:10:00,42.31,42.35,42.31,42.33,37998.0,42.31,42.35,42.31,42.33,37998.0
2020-02-07 13:15:00,42.33,42.35,42.31,42.32,33898.0,42.33,42.35,42.31,42.32,33898.0
2020-02-07 13:20:00,42.32,42.34,42.31,42.34,48765.0,42.32,42.34,42.31,42.34,48765.0
2020-02-07 13:25:00,42.34,42.36,42.32,42.34,36739.0,42.34,42.36,42.32,42.34,36739.0
2020-02-07 13:30:00,42.34,42.35,42.28,42.29,35991.0,42.34,42.35,42.28,42.29,35991.0
2020-02-07 13:35:00,42.29,42.31,42.2,42.21,148052.0,42.29,42.31,42.2,42.21,148052.0
2020-02-07 13:40:00,42.2,42.22,42.17,42.21,53592.0,42.2,42.22,42.17,42.21,53592.0
2020-02-07 13:45:00,42.21,42.21,42.15,42.15,52220.0,42.21,42.21,42.15,42.15,52220.0
2020-02-07 13:50:00,42.16,42.2,42.15,42.2,67704.0,42.16,42.2,42.15,42.2,67704.0
2020-02-07 13:55:00,42.19,42.19,42.11,42.11,91542.0,42.19,42.19,42.11,42.11,91542.0
2020-02-07 14:00:00,42.12,42.12,41.98,41.98,146732.0,42.12,42.12,41.98,41.98,146732.0
2020-02-07 14:05:00,41.98,42.11,41.98,42.0,265293.0,41.98,42.11,41.98,42.0,265293.0
2020-02-07 14:10:00,41.99,42.04,41.97,41.98,85148.0,41.99,42.04,41.97,41.98,85148.0
2020-02-07 14:15:00,41.98,42.05,41.98,42.0,89866.0,41.98,42.05,41.98,42.0,89866.0
2020-02-07 14:20:00,42.0,42.04,41.94,41.97,89312.0,42.0,42.04,41.94,41.97,89312.0
2020-02-07 14:25:00,41.96,42.05,41.95,42.05,64638.0,41.96,42.05,41.95,42.05,64638.0
2020-02-07 14:30:00,42.05,42.09,42.04,42.09,47193.0,42.05,42.09,42.04,42.09,47193.0
2020-02-07 14:35:00,42.09,42.17,42.07,42.13,84160.0,42.09,42.17,42.07,42.13,84160.0
2020-02-07 14:40:00,42.13,42.26,42.1,42.23,99917.0,42.13,42.26,42.1,42.23,99917.0
2020-02-07 14:45:00,42.23,42.24,42.17,42.19,112737.0,42.23,42.24,42.17,42.19,112737.0
2020-02-07 14:50:00,42.18,42.21,42.13,42.21,122166.0,42.18,42.21,42.13,42.21,122166.0
2020-02-07 14:55:00,42.21,42.22,42.17,42.19,105991.0,42.21,42.22,42.17,42.19,105991.0
2020-02-07 15:00:00,42.19,42.23,42.17,42.22,88751.0,42.19,42.23,42.17,42.22,88751.0
2020-02-07 15:05:00,42.22,42.28,42.22,42.25,71700.0,42.22,42.28,42.22,42.25,71700.0
2020-02-07 15:10:00,42.26,42.3,42.25,42.28,73953.0,42.26,42.3,42.25,42.28,73953.0
2020-02-07 15:15:00,42.29,42.29,42.22,42.26,96044.0,42.29,42.29,42.22,42.26,96044.0
2020-02-07 15:20:00,42.26,42.26,42.13,42.14,87565.0,42.26,42.26,42.13,42.14,87565.0
2020-02-07 15:25:00,42.14,42.25,42.12,42.23,145236.0,42.14,42.25,42.12,42.23,145236.0
2020-02-07 15:30:00,42.23,42.32,42.22,42.26,143836.0,42.23,42.32,42.22,42.26,143836.0
2020-02-07 15:35:00,42.25,42.25,42.21,42.23,90528.0,42.25,42.25,42.21,42.23,90528.0
2020-02-07 15:40:00,42.23,42.24,42.19,42.21,157681.0,42.23,42.24,42.19,42.21,157681.0
2020-02-07 15:45:00,42.21,42.24,42.17,42.18,164605.0,42.21,42.24,42.17,42.18,164605.0
2020-02-07 15:50:00,42.19,42.21,42.09,42.14,329872.0,42.19,42.21,42.09,42.14,329872.0
2020-02-07 15:55:00,42.14,42.21,42.11,42.2,608300.0,42.14,42.21,42.11,42.2,608300.0
2020-02-10 09:30:00,42.02,42.02,41.89,41.98,168078.0,42.02,42.02,41.89,41.98,168078.0
2020-02-10 09:35:00,41.99,42.07,41.95,42.07,81464.0,41.99,42.07,41.95,42.07,81464.0
2020-02-10 09:40:00,42.07,42.12,42.02,42.04,125513.0,42.07,42.12,42.02,42.04,125513.0
2020-02-10 09:45:00,42.03,42.14,42.0,42.11,102667.0,42.03,42.14,42.0,42.11,102667.0
2020-02-10 09:50:00,42.11,42.11,41.89,41.9,81815.0,42.11,42.11,41.89,41.9,81815.0
2020-02-10 09:55:00,41.9,42.07,41.88,42.07,62488.0,41.9,42.07,41.88,42.07,62488.0
2020-02-10 10:00:00,42.08,42.17,42.08,42.12,35713.0,42.08,42.17,42.08,42.12,35713.0
2020-02-10 10:05:00,42.12,42.13,42.05,42.07,35349.0,42.12,42.13,42.05,42.07,35349.0
2020-02-10 10:10:00,42.07,42.08,42.03,42.07,63797.0,42.07,42.08,42.03,42.07,63797.0
2020-02-10 10:15:00,42.08,42.18,42.07,42.15,44446.0,42.08,42.18,42.07,42.15,44446.0
2020-02-10 10:20:00,42.16,42.2,42.11,42.16,41857.0,42.16,42.2,42.11,42.16,41857.0
2020-02-10 10:25:00,42.16,42.21,42.15,42.21,44743.0,42.16,42.21,42.15,42.21,44743.0
2020-02-10 10:30:00,42.21,42.24,42.17,42.22,90596.0,42.21,42.24,42.17,42.22,90596.0
2020-02-10 10:35:00,42.22,42.26,42.2,42.25,21496.0,42.22,42.26,42.2,42.25,21496.0
2020-02-10 10:40:00,42.24,42.26,42.22,42.26,31214.0,42.24,42.26,42.22,42.26,31214.0
2020-02-10 10:45:00,42.25,42.34,42.25,42.34,32168.0,42.25,42.34,42.25,42.34,32168.0
2020-02-10 10:50:00,42.34,42.42,42.33,42.41,34843.0,42.34,42.42,42.33,42.41,34843.0
2020-02-10 10:55:00,42.41,42.43,42.36,42.4,79317.0,42.41,42.43,42.36,42.4,79317.0
2020-02-10 11:00:00,42.4,42.47,42.4,42.47,296082.0,42.4,42.47,42.4,42.47,296082.0
2020-02-10 11:05:00,42.47,42.53,42.46,42.48,55512.0,42.47,42.53,42.46,42.48,55512.0
2020-02-10 11:10:00,42.48,42.49,42.44,42.46,36650.0,42.48,42.49,42.44,42.46,36650.0
2020-02-10 11:15:00,42.46,42.49,42.37,42.49,44833.0,42.46,42.49,42.37,42.49,44833.0
2020-02-10 11:20:00,42.49,42.51,42.46,42.47,15473.0,42.49,42.51,42.46,42.47,15473.0
2020-02-10 11:25:00,42.47,42.52,42.42,42.46,366200.0,42.47,42.52,42.42,42.46,366200.0
2020-02-10 11:30:00,42.46,42.46,42.4,42.41,42461.0,42.46,42.46,42.4,42.41,42461.0
2020-02-10 11:35:00,42.41,42.43,42.38,42.4,23243.0,42.41,42.43,42.38,42.4,23243.0
2020-02-10 11:40:00,42.39,42.4,42.35,42.35,30455.0,42.39,42.4,42.35,42.35,30455.0
2020-02-10 11:45:00,42.35,42.38,42.31,42.32,14551.0,42.35,42.38,42.31,42.32,14551.0
2020-02-10 11:50:00,42.32,42.34,42.3,42.34,12845.0,42.32,42.34,42.3,42.34,12845.0
2020-02-10 11:55:00,42.33,42.37,42.31,42.37,17363.0,42.33,42.37,42.31,42.37,17363.0
2020-02-10 12:00:00,42.37,42.39,42.32,42.34,27004.0,42.37,42.39,42.32,42.34,27004.0
2020-02-10 12:05:00,42.33,42.36,42.3,42.34,16663.0,42.33,42.36,42.3,42.34,16663.0
2020-02-10 12:10:00,42.34,42.38,42.34,42.38,10138.0,42.34,42.38,42.34,42.38,10138.0
2020-02-10 12:15:00,42.38,42.38,42.33,42.34,14592.0,42.38,42.38,42.33,42.34,14592.0
2020-02-10 12:20:00,42.33,42.34,42.3,42.3,12905.0,42.33,42.34,42.3,42.3,12905.0
2020-02-10 12:25:00,42.3,42.3,42.25,42.3,24115.0,42.3,42.3,42.25,42.3,24115.0
2020-02-10 12:30:00,42.3,42.31,42.27,42.29,39071.0,42.3,42.31,42.27,42.29,39071.0
2020-02-10 12:35:00,42.29,42.3,42.25,42.29,37790.0,42.29,42.3,42.25,42.29,37790.0
2020-02-10 12:40:00,42.29,42.3,42.27,42.29,10802.0,42.29,42.3,42.27,42.29,10802.0
2020-02-10 12:45:00,42.3,42.3,42.29,42.29,4107.0,42.3,42.3,42.29,42.29,4107.0
2020-02-10 12:50:00,42.3,42.3,42.26,42.26,44231.0,42.3,42.3,42.26,42.26,44231.0
2020-02-10 12:55:00,42.27,42.3,42.26,42.3,8240.0,42.27,42.3,42.26,42.3,8240.0
2020-02-10 13:00:00,42.3,42.3,42.28,42.29,12712.0,42.3,42.3,42.28,42.29,12712.0
2020-02-10 13:05:00,42.29,42.29,42.26,42.27,39038.0,42.29,42.29,42.26,42.27,39038.0
2020-02-10 13:10:00,42.26,42.27,42.25,42.25,22410.0,42.26,42.27,42.25,42.25,22410.0
2020-02-10 13:15:00,42.26,42.26,42.22,42.22,18508.0,42.26,42.26,42.22,42.22,18508.0
2020-02-10 13:20:00,42.22,42.25,42.2,42.22,42056.0,42.22,42.25,42.2,42.22,42056.0
2020-02-10 13:25:00,42.22,42.25,42.22,42.24,33977.0,42.22,42.25,42.22,42.24,33977.0
2020-02-10 13:30:00,42.25,42.26,42.24,42.25,71248.0,42.25,42.26,42.24,42.25,71248.0
2020-02-10 13:35:00,42.25,42.25,42.23,42.23,30749.0,42.25,42.25,42.23,42.23,30749.0
2020-02-10 13:40:00,42.23,42.24,42.21,42.23,13756.0,42.23,42.24,42.21,42.23,13756.0
2020-02-10 13:45:00,42.23,42.23,42.16,42.2,29987.0,42.23,42.23,42.16,42.2,29987.0
2020-02-10 13:50:00,42.21,42.23,42.2,42.22,27975.0,42.21,42.23,42.2,42.22,27975.0
2020-02-10 13:55:00,42.22,42.23,42.19,42.2,21602.0,42.22,42.23,42.19,42.2,21602.0
2020-02-10 14:00:00,42.21,42.21,42.16,42.18,19801.0,42.21,42.21,42.16,42.18,19801.0
2020-02-10 14:05:00,42.18,42.2,42.14,42.16,55901.0,42.18,42.2,42.14,42.16,55901.0
2020-02-10 14:10:00,42.17,42.19,42.16,42.19,23041.0,42.17,42.19,42.16,42.19,23041.0
2020-02-10 14:15:00,42.18,42.2,42.18,42.19,57303.0,42.18,42.2,42.18,42.19,57303.0
2020-02-10 14:20:00,42.2,42.2,42.16,42.18,56899.0,42.2,42.2,42.16,42.18,56899.0
2020-02-10 14:25:00,42.18,42.19,42.16,42.16,22883.0,42.18,42.19,42.16,42.16,22883.0
2020-02-10 14:30:00,42.17,42.17,42.15,42.16,53673.0,42.17,42.17,42.15,42.16,53673.0
2020-02-10 14:35:00,42.16,42.17,42.14,42.15,26854.0,42.16,42.17,42.14,42.15,26854.0
2020-02-10 14:40:00,42.15,42.17,42.14,42.16,52685.0,42.15,42.17,42.14,42.16,52685.0
2020-02-10 14:45:00,42.16,42.17,42.15,42.16,36177.0,42.16,42.17,42.15,42.16,36177.0
2020-02-10 14:50:00,42.16,42.18,42.15,42.16,54155.0,42.16,42.18,42.15,42.16,54155.0
2020-02-10 14:55:00,42.16,42.24,42.16,42.23,32416.0,42.16,42.24,42.16,42.23,32416.0
2020-02-10 15:00:00,42.23,42.27,42.22,42.25,44491.0,42.23,42.27,42.22,42.25,44491.0
2020-02-10 15:05:00,42.25,42.28,42.23,42.25,46404.0,42.25,42.28,42.23,42.25,46404.0
2020-02-10 15:10:00,42.26,42.3,42.25,42.27,44591.0,42.26,42.3,42.25,42.27,44591.0
2020-02-10 15:15:00,42.27,42.28,42.21,42.21,24252.0,42.27,42.28,42.21,42.21,24252.0
2020-02-10 15:20:00,42.22,42.24,42.2,42.23,57085.0,42.22,42.24,42.2,42.23,57085.0
2020-02-10 15:25:00,42.23,42.26,42.22,42.25,34031.0,42.23,42.26,42.22,42.25,34031.0
2020-02-10 15:30:00,42.25,42.26,42.2,42.21,60452.0,42.25,42.26,42.2,42.21,60452.0
2020-02-10 15:35:00,42.21,42.22,42.18,42.19,88454.0,42.21,42.22,42.18,42.19,88454.0
2020-02-10 15:40:00,42.18,42.19,42.16,42.18,77770.0,42.18,42.19,42.16,42.18,77770.0
2020-02-10 15:45:00,42.17,42.17,42.12,42.12,161357.0,42.17,42.17,42.12,42.12,161357.0
2020-02-10 15:50:00,42.13,42.13,42.09,42.11,281292.0,42.13,42.13,42.09,42.11,281292.0
2020-02-10 15:55:00,42.11,42.21,42.09,42.2,515243.0,42.11,42.21,42.09,42.2,515243.0
2020-02-11 09:30:00,42.32,42.4,42.18,42.2,155181.0,42.32,42.4,42.18,42.2,155181.0
2020-02-11 09:35:00,42.19,42.23,42.1,42.13,148496.0,42.19,42.23,42.1,42.13,148496.0
2020-02-11 09:40:00,42.12,42.24,42.11,42.24,143531.0,42.12,42.24,42.11,42.24,143531.0
2020-02-11 09:45:00,42.25,42.31,42.16,42.3,120513.0,42.25,42.31,42.16,42.3,120513.0
2020-02-11 09:50:00,42.3,42.41,42.3,42.34,61478.0,42.3,42.41,42.3,42.34,61478.0
2020-02-11 09:55:00,42.33,42.41,42.32,42.38,50715.0,42.33,42.41,42.32,42.38,50715.0
2020-02-11 10:00:00,42.38,42.43,42.38,42.4,54584.0,42.38,42.43,42.38,42.4,54584.0
2020-02-11 10:05:00,42.41,42.47,42.4,42.46,85241.0,42.41,42.47,42.4,42.46,85241.0
2020-02-11 10:10:00,42.47,42.47,42.38,42.42,55466.0,42.47,42.47,42.38,42.42,55466.0
2020-02-11 10:15:00,42.42,42.5,42.42,42.48,61947.0,42.42,42.5,42.42,42.48,61947.0
2020-02-11 10:20:00,42.48,42.5,42.46,42.47,25265.0,42.48,42.5,42.46,42.47,25265.0
2020-02-11 10:25:00,42.47,42.51,42.46,42.49,21265.0,42.47,42.51,42.46,42.49,21265.0
2020-02-11 10:30:00,42.49,42.5,42.38,42.39,76765.0,42.49,42.5,42.38,42.39,76765.0
2020-02-11 10:35:00,42.38,42.38,42.31,42.35,31918.0,42.38,42.38,42.31,42.35,31918.0
2020-02-11 10:40:00,42.35,42.42,42.35,42.36,48396.0,42.35,42.42,42.35,42.36,48396.0
2020-02-11 10:45:00,42.37,42.37,42.32,42.34,21866.0,42.37,42.37,42.32,42.34,21866.0
2020-02-11 10:50:00,42.33,42.36,42.27,42.29,30490.0,42.33,42.36,42.27,42.29,30490.0
2020-02-11 10:55:00,42.31,42.34,42.26,42.3,20163.0,42.31,42.34,42.26,42.3,20163.0
2020-02-11 11:00:00,42.31,42.35,42.29,42.3,26004.0,42.31,42.35,42.29,42.3,26004.0
2020-02-11 11:05:00,42.3,42.36,42.29,42.34,23631.0,42.3,42.36,42.29,42.34,23631.0
2020-02-11 11:10:00,42.35,42.36,42.29,42.29,28886.0,42.35,42.36,42.29,42.29,28886.0
2020-02-11 11:15:00,42.29,42.33,42.29,42.31,63763.0,42.29,42.33,42.29,42.31,63763.0
2020-02-11 11:20:00,42.3,42.3,42.25,42.26,36524.0,42.3,42.3,42.25,42.26,36524.0
2020-02-11 11:25:00,42.26,42.28,42.25,42.27,22601.0,42.26,42.28,42.25,42.27,22601.0
2020-02-11 11:30:00,42.26,42.27,42.19,42.21,45234.0,42.26,42.27,42.19,42.21,45234.0
2020-02-11 11:35:00,42.21,42.22,42.18,42.19,41360.0,42.21,42.22,42.18,42.19,41360.0
2020-02-11 11:40:00,42.18,42.27,42.18,42.26,52283.0,42.18,42.27,42.18,42.26,52283.0
2020-02-11 11:45:00,42.26,42.28,42.23,42.25,44358.0,42.26,42.28,42.23,42.25,44358.0
2020-02-11 11:50:00,42.25,42.27,42.23,42.27,35005.0,42.25,42.27,42.23,42.27,35005.0
2020-02-11 11:55:00,42.26,42.28,42.2,42.23,48024.0,42.26,42.28,42.2,42.23,48024.0
2020-02-11 12:00:00,42.23,42.24,42.19,42.21,31492.0,42.23,42.24,42.19,42.21,31492.0
2020-02-11 12:05:00,42.2,42.27,42.2,42.26,28643.0,42.2,42.27,42.2,42.26,28643.0
2020-02-11 12:10:00,42.25,42.28,42.24,42.26,46332.0,42.25,42.28,42.24,42.26,46332.0
2020-02-11 12:15:00,42.27,42.31,42.26,42.3,34751.0,42.27,42.31,42.26,42.3,34751.0
2020-02-11 12:20:00,42.3,42.35,42.29,42.34,32412.0,42.3,42.35,42.29,42.34,32412.0
2020-02-11 12:25:00,42.35,42.36,42.31,42.33,29727.0,42.35,42.36,42.31,42.33,29727.0
2020-02-11 12:30:00,42.33,42.34,42.31,42.32,17263.0,42.33,42.34,42.31,42.32,17263.0
2020-02-11 12:35:00,42.32,42.38,42.29,42.37,40278.0,42.32,42.38,42.29,42.37,40278.0
2020-02-11 12:40:00,42.38,42.43,42.37,42.42,33540.0,42.38,42.43,42.37,42.42,33540.0
2020-02-11 12:45:00,42.41,42.42,42.34,42.36,55403.0,42.41,42.42,42.34,42.36,55403.0
2020-02-11 12:50:00,42.36,42.44,42.34,42.44,26727.0,42.36,42.44,42.34,42.44,26727.0
2020-02-11 12:55:00,42.44,42.46,42.4,42.45,26226.0,42.44,42.46,42.4,42.45,26226.0
2020-02-11 13:00:00,42.45,42.49,42.44,42.48,37011.0,42.45,42.49,42.44,42.48,37011.0
2020-02-11 13:05:00,42.48,42.5,42.46,42.49,53634.0,42.48,42.5,42.46,42.49,53634.0
2020-02-11 13:10:00,42.49,42.53,42.49,42.52,44494.0,42.49,42.53,42.49,42.52,44494.0
2020-02-11 13:15:00,42.52,42.54,42.49,42.54,67650.0,42.52,42.54,42.49,42.54,67650.0
2020-02-11 13:20:00,42.54,42.59,42.53,42.57,70661.0,42.54,42.59,42.53,42.57,70661.0
2020-02-11 13:25:00,42.56,42.56,42.45,42.46,30688.0,42.56,42.56,42.45,42.46,30688.0
2020-02-11 13:30:00,42.45,42.46,42.39,42.4,35989.0,42.45,42.46,42.39,42.4,35989.0
2020-02-11 13:35:00,42.4,42.41,42.36,42.36,34617.0,42.4,42.41,42.36,42.36,34617.0
2020-02-11 13:40:00,42.36,42.41,42.34,42.4,27386.0,42.36,42.41,42.34,42.4,27386.0
2020-02-11 13:45:00,42.39,42.44,42.39,42.4,29672.0,42.39,42.44,42.39,42.4,29672.0
2020-02-11 13:50:00,42.4,42.4,42.34,42.34,21664.0,42.4,42.4,42.34,42.34,21664.0
2020-02-11 13:55:00,42.35,42.43,42.34,42.43,25043.0,42.35,42.43,42.34,42.43,25043.0
2020-02-11 14:00:00,42.43,42.46,42.42,42.45,19628.0,42.43,42.46,42.42,42.45,19628.0
2020-02-11 14:05:00,42.44,42.48,42.43,42.46,46067.0,42.44,42.48,42.43,42.46,46067.0
2020-02-11 14:10:00,42.46,42.46,42.41,42.44,20675.0,42.46,42.46,42.41,42.44,20675.0
2020-02-11 14:15:00,42.43,42.47,42.43,42.46,198351.0,42.43,42.47,42.43,42.46,198351.0
2020-02-11 14:20:00,42.46,42.54,42.45,42.52,64335.0,42.46,42.54,42.45,42.52,64335.0
2020-02-11 14:25:00,42.52,42.56,42.48,42.5,59542.0,42.52,42.56,42.48,42.5,59542.0
2020-02-11 14:30:00,42.51,42.53,42.47,42.53,23364.0,42.51,42.53,42.47,42.53,23364.0
2020-02-11 14:35:00,42.52,42.56,42.49,42.55,38634.0,42.52,42.56,42.49,42.55,38634.0
2020-02-11 14:40:00,42.56,42.59,42.51,42.59,32677.0,42.56,42.59,42.51,42.59,32677.0
2020-02-11 14:45:00,42.59,42.61,42.57,42.61,21464.0,42.59,42.61,42.57,42.61,21464.0
2020-02-11 14:50:00,42.61,42.61,42.58,42.59,33399.0,42.61,42.61,42.58,42.59,33399.0
2020-02-11 14:55:00,42.59,42.61,42.57,42.6,32103.0,42.59,42.61,42.57,42.6,32103.0
2020-02-11 15:00:00,42.61,42.66,42.58,42.63,64024.0,42.61,42.66,42.58,42.63,64024.0
2020-02-11 15:05:00,42.63,42.67,42.61,42.62,33288.0,42.63,42.67,42.61,42.62,33288.0
2020-02-11 15:10:00,42.63,42.64,42.6,42.61,24826.0,42.63,42.64,42.6,42.61,24826.0
2020-02-11 15:15:00,42.61,42.62,42.56,42.59,39071.0,42.61,42.62,42.56,42.59,39071.0
2020-02-11 15:20:00,42.59,42.64,42.58,42.62,56758.0,42.59,42.64,42.58,42.62,56758.0
2020-02-11 15:25:00,42.62,42.63,42.59,42.63,28982.0,42.62,42.63,42.59,42.63,28982.0
2020-02-11 15:30:00,42.63,42.64,42.59,42.59,56207.0,42.63,42.64,42.59,42.59,56207.0
2020-02-11 15:35:00,42.59,42.63,42.57,42.59,43360.0,42.59,42.63,42.57,42.59,43360.0
2020-02-11 15:40:00,42.59,42.66,42.58,42.63,50438.0,42.59,42.66,42.58,42.63,50438.0
2020-02-11 15:45:00,42.62,42.64,42.55,42.55,83293.0,42.62,42.64,42.55,42.55,83293.0
2020-02-11 15:50:00,42.55,42.62,42.54,42.61,121188.0,42.55,42.62,42.54,42.61,121188.0
2020-02-11 15:55:00,42.6,42.61,42.56,42.57,244967.0,42.6,42.61,42.56,42.57,244967.0
2020-02-12 09:30:00,42.61,42.66,42.52,42.65,150964.0,42.61,42.66,42.52,42.65,150964.0
2020-02-12 09:35:00,42.66,42.75,42.57,42.73,71007.0,42.66,42.75,42.57,42.73,71007.0
2020-02-12 09:40:00,42.73,42.75,42.53,42.55,99280.0,42.73,42.75,42.53,42.55,99280.0
2020-02-12 09:45:00,42.56,42.63,42.52,42.54,71601.0,42.56,42.63,42.52,42.54,71601.0
2020-02-12 09:50:00,42.53,42.54,42.39,42.4,162092.0,42.53,42.54,42.39,42.4,162092.0
2020-02-12 09:55:00,42.4,42.45,42.36,42.42,78691.0,42.4,42.45,42.36,42.42,78691.0
2020-02-12 10:00:00,42.41,42.46,42.38,42.41,89990.0,42.41,42.46,42.38,42.41,89990.0
2020-02-12 10:05:00,42.4,42.45,42.36,42.36,55232.0,42.4,42.45,42.36,42.36,55232.0
2020-02-12 10:10:00,42.36,42.39,42.33,42.38,104651.0,42.36,42.39,42.33,42.38,104651.0
2020-02-12 10:15:00,42.39,42.54,42.37,42.54,35317.0,42.39,42.54,42.37,42.54,35317.0
2020-02-12 10:20:00,42.53,42.54,42.47,42.54,45877.0,42.53,42.54,42.47,42.54,45877.0
2020-02-12 10:25:00,42.54,42.56,42.5,42.51,42998.0,42.54,42.56,42.5,42.51,42998.0
2020-02-12 10:30:00,42.51,42.55,42.49,42.55,38570.0,42.51,42.55,42.49,42.55,38570.0
2020-02-12 10:35:00,42.54,42.56,42.5,42.51,33012.0,42.54,42.56,42.5,42.51,33012.0
2020-02-12 10:40:00,42.51,42.51,42.45,42.48,45408.0,42.51,42.51,42.45,42.48,45408.0
2020-02-12 10:45:00,42.48,42.49,42.45,42.47,49234.0,42.48,42.49,42.45,42.47,49234.0
2020-02-12 10:50:00,42.47,42.47,42.43,42.44,30791.0,42.47,42.47,42.43,42.44,30791.0
2020-02-12 10:55:00,42.43,42.45,42.39,42.4,35854.0,42.43,42.45,42.39,42.4,35854.0
2020-02-12 11:00:00,42.4,42.42,42.38,42.41,23231.0,42.4,42.42,42.38,42.41,23231.0
2020-02-12 11:05:00,42.41,42.48,42.4,42.47,104426.0,42.41,42.48,42.4,42.47,104426.0
2020-02-12 11:10:00,42.47,42.56,42.44,42.46,291833.0,42.47,42.56,42.44,42.46,291833.0
2020-02-12 11:15:00,42.46,42.46,42.42,42.42,83359.0,42.46,42.46,42.42,42.42,83359.0
2020-02-12 11:20:00,42.42,42.44,42.38,42.41,46796.0,42.42,42.44,42.38,42.41,46796.0
2020-02-12 11:25:00,42.41,42.51,42.36,42.48,170286.0,42.41,42.51,42.36,42.48,170286.0
2020-02-12 11:30:00,42.49,42.52,42.45,42.5,57946.0,42.49,42.52,42.45,42.5,57946.0
2020-02-12 11:35:00,42.5,42.57,42.48,42.49,373711.0,42.5,42.57,42.48,42.49,373711.0
2020-02-12 11:40:00,42.48,42.48,42.39,42.39,90646.0,42.48,42.48,42.39,42.39,90646.0
2020-02-12 11:45:00,42.4,42.41,42.36,42.4,102176.0,42.4,42.41,42.36,42.4,102176.0
2020-02-12 11:50:00,42.4,42.42,42.37,42.41,39122.0,42.4,42.42,42.37,42.41,39122.0
2020-02-12 11:55:00,42.41,42.41,42.33,42.34,30569.0,42.41,42.41,42.33,42.34,30569.0
2020-02-12 12:00:00,42.34,42.36,42.27,42.33,127546.0,42.34,42.36,42.27,42.33,127546.0
2020-02-12 12:05:00,42.33,42.4,42.32,42.38,44717.0,42.33,42.4,42.32,42.38,44717.0
2020-02-12 12:10:00,42.36,42.37,42.33,42.34,22179.0,42.36,42.37,42.33,42.34,22179.0
2020-02-12 12:15:00,42.34,42.35,42.27,42.27,52621.0,42.34,42.35,42.27,42.27,52621.0
2020-02-12 12:20:00,42.27,42.3,42.24,42.27,45116.0,42.27,42.3,42.24,42.27,45116.0
2020-02-12 12:25:00,42.27,42.33,42.27,42.33,45109.0,42.27,42.33,42.27,42.33,45109.0
2020-02-12 12:30:00,42.32,42.34,42.28,42.31,61132.0,42.32,42.34,42.28,42.31,61132.0
2020-02-12 12:35:00,42.32,42.32,42.26,42.31,20816.0,42.32,42.32,42.26,42.31,20816.0
2020-02-12 12:40:00,42.31,42.32,42.26,42.32,17703.0,42.31,42.32,42.26,42.32,17703.0
2020-02-12 12:45:00,42.32,42.38,42.3,42.35,96736.0,42.32,42.38,42.3,42.35,96736.0
2020-02-12 12:50:00,42.35,42.35,42.3,42.32,63023.0,42.35,42.35,42.3,42.32,63023.0
2020-02-12 12:55:00,42.32,42.44,42.32,42.43,198623.0,42.32,42.44,42.32,42.43,198623.0
2020-02-12 13:00:00,42.43,42.44,42.39,42.43,21223.0,42.43,42.44,42.39,42.43,21223.0
2020-02-12 13:05:00,42.43,42.45,42.39,42.41,16381.0,42.43,42.45,42.39,42.41,16381.0
2020-02-12 13:10:00,42.4,42.4,42.36,42.38,30272.0,42.4,42.4,42.36,42.38,30272.0
2020-02-12 13:15:00,42.39,42.39,42.34,42.36,38444.0,42.39,42.39,42.34,42.36,38444.0
2020-02-12 13:20:00,42.35,42.38,42.33,42.37,44492.0,42.35,42.38,42.33,42.37,44492.0
2020-02-12 13:25:00,42.37,42.37,42.34,42.36,51427.0,42.37,42.37,42.34,42.36,51427.0
2020-02-12 13:30:00,42.36,42.39,42.35,42.37,46320.0,42.36,42.39,42.35,42.37,46320.0
2020-02-12 13:35:00,42.38,42.38,42.33,42.34,58945.0,42.38,42.38,42.33,42.34,58945.0
2020-02-12 13:40:00,42.34,42.35,42.28,42.3,49110.0,42.34,42.35,42.28,42.3,49110.0
2020-02-12 13:45:00,42.3,42.32,42.27,42.31,89639.0,42.3,42.32,42.27,42.31,89639.0
2020-02-12 13:50:00,42.32,42.32,42.25,42.25,24713.0,42.32,42.32,42.25,42.25,24713.0
2020-02-12 13:55:00,42.25,42.26,42.23,42.23,51756.0,42.25,42.26,42.23,42.23,51756.0
2020-02-12 14:00:00,42.23,42.29,42.23,42.29,25208.0,42.23,42.29,42.23,42.29,25208.0
2020-02-12 14:05:00,42.29,42.29,42.27,42.27,37419.0,42.29,42.29,42.27,42.27,37419.0
2020-02-12 14:10:00,42.27,42.28,42.23,42.27,48111.0,42.27,42.28,42.23,42.27,48111.0
2020-02-12 14:15:00,42.27,42.27,42.23,42.23,55435.0,42.27,42.27,42.23,42.23,55435.0
2020-02-12 14:20:00,42.24,42.3,42.22,42.27,37116.0,42.24,42.3,42.22,42.27,37116.0
2020-02-12 14:25:00,42.26,42.27,42.23,42.23,48708.0,42.26,42.27,42.23,42.23,48708.0
2020-02-12 14:30:00,42.23,42.31,42.23,42.27,42639.0,42.23,42.31,42.23,42.27,42639.0
2020-02-12 14:35:00,42.27,42.28,42.24,42.26,74843.0,42.27,42.28,42.24,42.26,74843.0
2020-02-12 14:40:00,42.27,42.31,42.26,42.27,22526.0,42.27,42.31,42.26,42.27,22526.0
2020-02-12 14:45:00,42.27,42.33,42.26,42.32,31743.0,42.27,42.33,42.26,42.32,31743.0
2020-02-12 14:50:00,42.32,42.32,42.24,42.3,76901.0,42.32,42.32,42.24,42.3,76901.0
2020-02-12 14:55:00,42.29,42.35,42.28,42.34,35153.0,42.29,42.35,42.28,42.34,35153.0
2020-02-12 15:00:00,42.34,42.4,42.33,42.38,173271.0,42.34,42.4,42.33,42.38,173271.0
2020-02-12 15:05:00,42.37,42.38,42.31,42.33,27819.0,42.37,42.38,42.31,42.33,27819.0
2020-02-12 15:10:00,42.33,42.33,42.29,42.33,40549.0,42.33,42.33,42.29,42.33,40549.0
2020-02-12 15:15:00,42.33,42.33,42.3,42.3,41942.0,42.33,42.33,42.3,42.3,41942.0
2020-02-12 15:20:00,42.3,42.31,42.25,42.3,88981.0,42.3,42.31,42.25,42.3,88981.0
2020-02-12 15:25:00,42.3,42.3,42.27,42.27,42133.0,42.3,42.3,42.27,42.27,42133.0
2020-02-12 15:30:00,42.27,42.31,42.26,42.29,93425.0,42.27,42.31,42.26,42.29,93425.0
2020-02-12 15:35:00,42.29,42.31,42.28,42.3,104336.0,42.29,42.31,42.28,42.3,104336.0
2020-02-12 15:40:00,42.3,42.32,42.28,42.32,107505.0,42.3,42.32,42.28,42.32,107505.0
2020-02-12 15:45:00,42.32,42.34,42.31,42.33,90947.0,42.32,42.34,42.31,42.33,90947.0
2020-02-12 15:50:00,42.33,42.36,42.32,42.33,160105.0,42.33,42.36,42.32,42.33,160105.0
2020-02-12 15:55:00,42.33,42.42,42.22,42.23,838806.0,42.33,42.42,42.22,42.23,838806.0
2020-02-13 09:30:00,42.17,42.17,42.04,42.08,118314.0,42.17,42.17,42.04,42.08,118314.0
2020-02-13 09:35:00,42.08,42.12,42.05,42.08,38608.0,42.08,42.12,42.05,42.08,38608.0
2020-02-13 09:40:00,42.09,42.18,42.06,42.17,50894.0,42.09,42.18,42.06,42.17,50894.0
2020-02-13 09:45:00,42.17,42.18,42.03,42.05,89717.0,42.17,42.18,42.03,42.05,89717.0
2020-02-13 09:50:00,42.05,42.11,42.02,42.02,39855.0,42.05,42.11,42.02,42.02,39855.0
2020-02-13 09:55:00,42.04,42.05,41.92,41.92,138625.0,42.04,42.05,41.92,41.92,138625.0
2020-02-13 10:00:00,41.92,41.97,41.87,41.9,45142.0,41.92,41.97,41.87,41.9,45142.0
2020-02-13 10:05:00,41.91,41.93,41.81,41.82,48131.0,41.91,41.93,41.81,41.82,48131.0
2020-02-13 10:10:00,41.83,41.9,41.81,41.84,61652.0,41.83,41.9,41.81,41.84,61652.0
2020-02-13 10:15:00,41.84,41.96,41.84,41.96,42451.0,41.84,41.96,41.84,41.96,42451.0
2020-02-13 10:20:00,41.96,42.02,41.94,41.98,34042.0,41.96,42.02,41.94,41.98,34042.0
2020-02-13 10:25:00,41.98,42.02,41.98,41.98,53678.0,41.98,42.02,41.98,41.98,53678.0
2020-02-13 10:30:00,41.98,42.01,41.96,42.01,49388.0,41.98,42.01,41.96,42.01,49388.0
2020-02-13 10:35:00,42.01,42.03,41.94,41.99,36068.0,42.01,42.03,41.94,41.99,36068.0
2020-02-13 10:40:00,41.99,42.15,41.98,42.12,58165.0,41.99,42.15,41.98,42.12,58165.0
2020-02-13 10:45:00,42.12,42.13,42.09,42.12,93492.0,42.12,42.13,42.09,42.12,93492.0
2020-02-13 10:50:00,42.12,42.15,42.1,42.13,246113.0,42.12,42.15,42.1,42.13,246113.0
2020-02-13 10:55:00,42.13,42.21,42.13,42.21,157376.0,42.13,42.21,42.13,42.21,157376.0
2020-02-13 11:00:00,42.21,42.25,42.13,42.19,138470.0,42.21,42.25,42.13,42.19,138470.0
2020-02-13 11:05:00,42.19,42.26,42.12,42.26,148726.0,42.19,42.26,42.12,42.26,148726.0
2020-02-13 11:10:00,42.26,42.31,42.16,42.16,83769.0,42.26,42.31,42.16,42.16,83769.0
2020-02-13 11:15:00,42.16,42.21,42.14,42.15,46750.0,42.16,42.21,42.14,42.15,46750.0
2020-02-13 11:20:00,42.15,42.23,42.13,42.21,46406.0,42.15,42.23,42.13,42.21,46406.0
2020-02-13 11:25:00,42.22,42.33,42.21,42.33,56848.0,42.22,42.33,42.21,42.33,56848.0
2020-02-13 11:30:00,42.32,42.34,42.26,42.33,67888.0,42.32,42.34,42.26,42.33,67888.0
2020-02-13 11:35:00,42.33,42.34,42.25,42.26,35225.0,42.33,42.34,42.25,42.26,35225.0
2020-02-13 11:40:00,42.27,42.29,42.23,42.26,26398.0,42.27,42.29,42.23,42.26,26398.0
2020-02-13 11:45:00,42.27,42.32,42.24,42.31,229306.0,42.27,42.32,42.24,42.31,229306.0
2020-02-13 11:50:00,42.32,42.47,42.3,42.36,222140.0,42.32,42.47,42.3,42.36,222140.0
2020-02-13 11:55:00,42.36,42.36,42.29,42.31,70190.0,42.36,42.36,42.29,42.31,70190.0
2020-02-13 12:00:00,42.3,42.33,42.28,42.31,138522.0,42.3,42.33,42.28,42.31,138522.0
2020-02-13 12:05:00,42.32,42.33,42.29,42.3,46802.0,42.32,42.33,42.29,42.3,46802.0
2020-02-13 12:10:00,42.29,42.31,42.24,42.27,75239.0,42.29,42.31,42.24,42.27,75239.0
2020-02-13 12:15:00,42.27,42.3,42.24,42.26,34802.0,42.27,42.3,42.24,42.26,34802.0
2020-02-13 12:20:00,42.26,42.28,42.22,42.24,41920.0,42.26,42.28,42.22,42.24,41920.0
2020-02-13 12:25:00,42.23,42.25,42.21,42.23,23019.0,42.23,42.25,42.21,42.23,23019.0
2020-02-13 12:30:00,42.24,42.26,42.22,42.23,34017.0,42.24,42.26,42.22,42.23,34017.0
2020-02-13 12:35:00,42.23,42.24,42.21,42.23,15353.0,42.23,42.24,42.21,42.23,15353.0
2020-02-13 12:40:00,42.24,42.24,42.2,42.21,21253.0,42.24,42.24,42.2,42.21,21253.0
2020-02-13 12:45:00,42.21,42.22,42.16,42.17,67357.0,42.21,42.22,42.16,42.17,67357.0
2020-02-13 12:50:00,42.18,42.2,42.17,42.18,38483.0,42.18,42.2,42.17,42.18,38483.0
2020-02-13 12:55:00,42.17,42.18,42.13,42.15,29845.0,42.17,42.18,42.13,42.15,29845.0
2020-02-13 13:00:00,42.15,42.19,42.12,42.12,131261.0,42.15,42.19,42.12,42.12,131261.0
2020-02-13 13:05:00,42.12,42.16,42.12,42.15,25355.0,42.12,42.16,42.12,42.15,25355.0
2020-02-13 13:10:00,42.15,42.18,42.14,42.14,21107.0,42.15,42.18,42.14,42.14,21107.0
2020-02-13 13:15:00,42.14,42.21,42.13,42.18,25068.0,42.14,42.21,42.13,42.18,25068.0
2020-02-13 13:20:00,42.18,42.19,42.12,42.12,23898.0,42.18,42.19,42.12,42.12,23898.0
2020-02-13 13:25:00,42.12,42.12,42.09,42.11,23542.0,42.12,42.12,42.09,42.11,23542.0
2020-02-13 13:30:00,42.1,42.11,42.09,42.1,52985.0,42.1,42.11,42.09,42.1,52985.0
2020-02-13 13:35:00,42.11,42.11,42.09,42.09,11105.0,42.11,42.11,42.09,42.09,11105.0
2020-02-13 13:40:00,42.1,42.14,42.1,42.14,42688.0,42.1,42.14,42.1,42.14,42688.0
2020-02-13 13:45:00,42.14,42.17,42.13,42.16,33812.0,42.14,42.17,42.13,42.16,33812.0
2020-02-13 13:50:00,42.16,42.19,42.13,42.19,44374.0,42.16,42.19,42.13,42.19,44374.0
2020-02-13 13:55:00,42.19,42.2,42.16,42.16,35619.0,42.19,42.2,42.16,42.16,35619.0
2020-02-13 14:00:00,42.16,42.22,42.13,42.21,41162.0,42.16,42.22,42.13,42.21,41162.0
2020-02-13 14:05:00,42.22,42.22,42.13,42.13,40419.0,42.22,42.22,42.13,42.13,40419.0
2020-02-13 14:10:00,42.14,42.25,42.12,42.25,114165.0,42.14,42.25,42.12,42.25,114165.0
2020-02-13 14:15:00,42.25,42.31,42.24,42.27,30121.0,42.25,42.31,42.24,42.27,30121.0
2020-02-13 14:20:00,42.27,42.27,42.2,42.24,56447.0,42.27,42.27,42.2,42.24,56447.0
2020-02-13 14:25:00,42.24,42.33,42.23,42.33,58219.0,42.24,42.33,42.23,42.33,58219.0
2020-02-13 14:30:00,42.32,42.33,42.28,42.29,51916.0,42.32,42.33,42.28,42.29,51916.0
2020-02-13 14:35:00,42.29,42.3,42.27,42.27,12102.0,42.29,42.3,42.27,42.27,12102.0
2020-02-13 14:40:00,42.28,42.28,42.23,42.25,21948.0,42.28,42.28,42.23,42.25,21948.0
2020-02-13 14:45:00,42.26,42.26,42.21,42.25,34088.0,42.26,42.26,42.21,42.25,34088.0
2020-02-13 14:50:00,42.25,42.29,42.24,42.28,22730.0,42.25,42.29,42.24,42.28,22730.0
2020-02-13 14:55:00,42.29,42.29,42.24,42.24,166907.0,42.29,42.29,42.24,42.24,166907.0
2020-02-13 15:00:00,42.25,42.28,42.21,42.24,19160.0,42.25,42.28,42.21,42.24,19160.0
2020-02-13 15:05:00,42.23,42.27,42.22,42.26,16721.0,42.23,42.27,42.22,42.26,16721.0
2020-02-13 15:10:00,42.26,42.26,42.21,42.23,22578.0,42.26,42.26,42.21,42.23,22578.0
2020-02-13 15:15:00,42.23,42.26,42.22,42.24,42337.0,42.23,42.26,42.22,42.24,42337.0
2020-02-13 15:20:00,42.25,42.26,42.19,42.22,108604.0,42.25,42.26,42.19,42.22,108604.0
2020-02-13 15:25:00,42.23,42.23,42.2,42.2,37251.0,42.23,42.23,42.2,42.2,37251.0
2020-02-13 15:30:00,42.2,42.2,42.12,42.14,89938.0,42.2,42.2,42.12,42.14,89938.0
2020-02-13 15:35:00,42.14,42.16,42.12,42.12,65908.0,42.14,42.16,42.12,42.12,65908.0
2020-02-13 15:40:00,42.13,42.14,42.11,42.14,47704.0,42.13,42.14,42.11,42.14,47704.0
2020-02-13 15:45:00,42.14,42.2,42.12,42.19,126023.0,42.14,42.2,42.12,42.19,126023.0
2020-02-13 15:50:00,42.18,42.23,42.17,42.23,138371.0,42.18,42.23,42.17,42.23,138371.0
2020-02-13 15:55:00,42.23,42.25,42.15,42.18,271203.0,42.23,42.25,42.15,42.18,271203.0
2020-02-14 09:30:00,42.27,42.32,42.2,42.24,103114.0,42.27,42.32,42.2,42.24,103114.0
2020-02-14 09:35:00,42.25,42.26,42.08,42.18,33484.0,42.25,42.26,42.08,42.18,33484.0
2020-02-14 09:40:00,42.18,42.21,42.12,42.14,106565.0,42.18,42.21,42.12,42.14,106565.0
2020-02-14 09:45:00,42.16,42.25,42.15,42.19,42884.0,42.16,42.25,42.15,42.19,42884.0
2020-02-14 09:50:00,42.18,42.2,42.1,42.18,133591.0,42.18,42.2,42.1,42.18,133591.0
2020-02-14 09:55:00,42.18,42.24,42.17,42.22,28087.0,42.18,42.24,42.17,42.22,28087.0
2020-02-14 10:00:00,42.23,42.28,42.2,42.23,45289.0,42.23,42.28,42.2,42.23,45289.0
2020-02-14 10:05:00,42.24,42.25,42.18,42.21,41374.0,42.24,42.25,42.18,42.21,41374.0
2020-02-14 10:10:00,42.22,42.24,42.18,42.2,19198.0,42.22,42.24,42.18,42.2,19198.0
2020-02-14 10:15:00,42.2,42.26,42.19,42.22,148329.0,42.2,42.26,42.19,42.22,148329.0
2020-02-14 10:20:00,42.23,42.24,42.19,42.2,55147.0,42.23,42.24,42.19,42.2,55147.0
2020-02-14 10:25:00,42.2,42.22,42.17,42.19,23276.0,42.2,42.22,42.17,42.19,23276.0
2020-02-14 10:30:00,42.18,42.27,42.16,42.19,173628.0,42.18,42.27,42.16,42.19,173628.0
2020-02-14 10:35:00,42.19,42.25,42.14,42.15,368412.0,42.19,42.25,42.14,42.15,368412.0
2020-02-14 10:40:00,42.16,42.21,42.15,42.2,44625.0,42.16,42.21,42.15,42.2,44625.0
2020-02-14 10:45:00,42.2,42.3,42.2,42.3,118096.0,42.2,42.3,42.2,42.3,118096.0
2020-02-14 10:50:00,42.3,42.3,42.24,42.24,61087.0,42.3,42.3,42.24,42.24,61087.0
2020-02-14 10:55:00,42.25,42.26,42.22,42.25,96930.0,42.25,42.26,42.22,42.25,96930.0
2020-02-14 11:00:00,42.25,42.36,42.24,42.36,72379.0,42.25,42.36,42.24,42.36,72379.0
2020-02-14 11:05:00,42.36,42.4,42.34,42.4,23082.0,42.36,42.4,42.34,42.4,23082.0
2020-02-14 11:10:00,42.41,42.41,42.36,42.38,17921.0,42.41,42.41,42.36,42.38,17921.0
2020-02-14 11:15:00,42.38,42.39,42.37,42.38,34221.0,42.38,42.39,42.37,42.38,34221.0
2020-02-14 11:20:00,42.38,42.39,42.35,42.36,27575.0,42.38,42.39,42.35,42.36,27575.0
2020-02-14 11:25:00,42.36,42.37,42.33,42.34,31723.0,42.36,42.37,42.33,42.34,31723.0
2020-02-14 11:30:00,42.33,42.34,42.29,42.31,26926.0,42.33,42.34,42.29,42.31,26926.0
2020-02-14 11:35:00,42.31,42.32,42.26,42.26,25714.0,42.31,42.32,42.26,42.26,25714.0
2020-02-14 11:40:00,42.26,42.3,42.24,42.28,44486.0,42.26,42.3,42.24,42.28,44486.0
2020-02-14 11:45:00,42.28,42.28,42.23,42.23,9306.0,42.28,42.28,42.23,42.23,9306.0
2020-02-14 11:50:00,42.23,42.23,42.19,42.2,28965.0,42.23,42.23,42.19,42.2,28965.0
2020-02-14 11:55:00,42.19,42.2,42.13,42.14,35227.0,42.19,42.2,42.13,42.14,35227.0
2020-02-14 12:00:00,42.14,42.18,42.13,42.13,27159.0,42.14,42.18,42.13,42.13,27159.0
2020-02-14 12:05:00,42.13,42.16,42.1,42.15,67726.0,42.13,42.16,42.1,42.15,67726.0
2020-02-14 12:10:00,42.15,42.22,42.15,42.22,26811.0,42.15,42.22,42.15,42.22,26811.0
2020-02-14 12:15:00,42.22,42.23,42.19,42.2,19740.0,42.22,42.23,42.19,42.2,19740.0
2020-02-14 12:20:00,42.2,42.21,42.16,42.16,49302.0,42.2,42.21,42.16,42.16,49302.0
2020-02-14 12:25:00,42.17,42.18,42.15,42.18,16516.0,42.17,42.18,42.15,42.18,16516.0
2020-02-14 12:30:00,42.18,42.24,42.17,42.24,20626.0,42.18,42.24,42.17,42.24,20626.0
2020-02-14 12:35:00,42.23,42.24,42.21,42.22,16565.0,42.23,42.24,42.21,42.22,16565.0
2020-02-14 12:40:00,42.23,42.24,42.19,42.21,16645.0,42.23,42.24,42.19,42.21,16645.0
2020-02-14 12:45:00,42.2,42.21,42.17,42.21,64833.0,42.2,42.21,42.17,42.21,64833.0
2020-02-14 12:50:00,42.21,42.23,42.2,42.22,69916.0,42.21,42.23,42.2,42.22,69916.0
2020-02-14 12:55:00,42.23,42.23,42.2,42.22,23554.0,42.23,42.23,42.2,42.22,23554.0
2020-02-14 13:00:00,42.21,42.24,42.2,42.22,74928.0,42.21,42.24,42.2,42.22,74928.0
2020-02-14 13:05:00,42.22,42.23,42.17,42.18,37015.0,42.22,42.23,42.17,42.18,37015.0
2020-02-14 13:10:00,42.18,42.21,42.16,42.19,72196.0,42.18,42.21,42.16,42.19,72196.0
2020-02-14 13:15:00,42.2,42.21,42.17,42.21,24643.0,42.2,42.21,42.17,42.21,24643.0
2020-02-14 13:20:00,42.22,42.22,42.2,42.22,34374.0,42.22,42.22,42.2,42.22,34374.0
2020-02-14 13:25:00,42.22,42.22,42.21,42.22,16610.0,42.22,42.22,42.21,42.22,16610.0
2020-02-14 13:30:00,42.21,42.22,42.18,42.18,33047.0,42.21,42.22,42.18,42.18,33047.0
2020-02-14 13:35:00,42.19,42.21,42.16,42.2,70454.0,42.19,42.21,42.16,42.2,70454.0
2020-02-14 13:40:00,42.2,42.22,42.19,42.2,68293.0,42.2,42.22,42.19,42.2,68293.0
2020-02-14 13:45:00,42.2,42.21,42.19,42.21,184071.0,42.2,42.21,42.19,42.21,184071.0
2020-02-14 13:50:00,42.21,42.21,42.19,42.2,267649.0,42.21,42.21,42.19,42.2,267649.0
2020-02-14 13:55:00,42.2,42.21,42.15,42.15,53746.0,42.2,42.21,42.15,42.15,53746.0
2020-02-14 14:00:00,42.15,42.21,42.14,42.19,37226.0,42.15,42.21,42.14,42.19,37226.0
2020-02-14 14:05:00,42.19,42.2,42.16,42.16,27863.0,42.19,42.2,42.16,42.16,27863.0
2020-02-14 14:10:00,42.17,42.18,42.11,42.13,98010.0,42.17,42.18,42.11,42.13,98010.0
2020-02-14 14:15:00,42.13,42.13,42.09,42.12,108850.0,42.13,42.13,42.09,42.12,108850.0
2020-02-14 14:20:00,42.12,42.14,42.11,42.13,47485.0,42.12,42.14,42.11,42.13,47485.0
2020-02-14 14:25:00,42.14,42.16,42.13,42.16,77569.0,42.14,42.16,42.13,42.16,77569.0
2020-02-14 14:30:00,42.15,42.15,42.07,42.09,35882.0,42.15,42.15,42.07,42.09,35882.0
2020-02-14 14:35:00,42.1,42.12,42.08,42.11,27886.0,42.1,42.12,42.08,42.11,27886.0
2020-02-14 14:40:00,42.1,42.12,42.08,42.12,42211.0,42.1,42.12,42.08,42.12,42211.0
2020-02-14 14:45:00,42.11,42.13,42.09,42.12,40489.0,42.11,42.13,42.09,42.12,40489.0
2020-02-14 14:50:00,42.12,42.16,42.11,42.16,23262.0,42.12,42.16,42.11,42.16,23262.0
2020-02-14 14:55:00,42.17,42.2,42.15,42.2,35979.0,42.17,42.2,42.15,42.2,35979.0
2020-02-14 15:00:00,42.2,42.22,42.18,42.19,47620.0,42.2,42.22,42.18,42.19,47620.0
2020-02-14 15:05:00,42.19,42.22,42.18,42.21,101938.0,42.19,42.22,42.18,42.21,101938.0
2020-02-14 15:10:00,42.21,42.21,42.17,42.18,29796.0,42.21,42.21,42.17,42.18,29796.0
2020-02-14 15:15:00,42.18,42.21,42.18,42.2,20548.0,42.18,42.21,42.18,42.2,20548.0
2020-02-14 15:20:00,42.19,42.24,42.19,42.2,35258.0,42.19,42.24,42.19,42.2,35258.0
2020-02-14 15:25:00,42.21,42.21,42.18,42.21,27249.0,42.21,42.21,42.18,42.21,27249.0
2020-02-14 15:30:00,42.2,42.22,42.2,42.21,77189.0,42.2,42.22,42.2,42.21,77189.0
2020-02-14 15:35:00,42.21,42.23,42.19,42.22,111655.0,42.21,42.23,42.19,42.22,111655.0
2020-02-14 15:40:00,42.22,42.22,42.19,42.21,81402.0,42.22,42.22,42.19,42.21,81402.0
2020-02-14 15:45:00,42.21,42.24,42.19,42.2,222258.0,42.21,42.24,42.19,42.2,222258.0
2020-02-14 15:50:00,42.2,42.29,42.19,42.29,368467.0,42.2,42.29,42.19,42.29,368467.0
2020-02-14 15:55:00,42.28,42.31,42.25,42.3,504662.0,42.28,42.31,42.25,42.3,504662.0
2020-02-18 09:30:00,42.25,42.37,42.07,42.35,200497.0,42.25,42.37,42.07,42.35,200497.0
2020-02-18 09:35:00,42.36,42.36,42.11,42.23,101626.0,42.36,42.36,42.11,42.23,101626.0
2020-02-18 09:40:00,42.23,42.36,42.22,42.24,48610.0,42.23,42.36,42.22,42.24,48610.0
2020-02-18 09:45:00,42.23,42.26,42.19,42.23,53113.0,42.23,42.26,42.19,42.23,53113.0
2020-02-18 09:50:00,42.23,42.23,42.03,42.04,86957.0,42.23,42.23,42.03,42.04,86957.0
2020-02-18 09:55:00,42.04,42.07,41.99,42.01,47270.0,42.04,42.07,41.99,42.01,47270.0
2020-02-18 10:00:00,42.01,42.08,41.99,42.04,60471.0,42.01,42.08,41.99,42.04,60471.0
2020-02-18 10:05:00,42.05,42.08,42.0,42.08,30772.0,42.05,42.08,42.0,42.08,30772.0
2020-02-18 10:10:00,42.08,42.09,41.99,42.0,51733.0,42.08,42.09,41.99,42.0,51733.0
2020-02-18 10:15:00,42.01,42.01,41.87,41.95,137004.0,42.01,42.01,41.87,41.95,137004.0
2020-02-18 10:20:00,41.94,41.99,41.91,41.96,57100.0,41.94,41.99,41.91,41.96,57100.0
2020-02-18 10:25:00,41.96,41.99,41.86,41.88,39161.0,41.96,41.99,41.86,41.88,39161.0
2020-02-18 10:30:00,41.88,41.91,41.85,41.86,27467.0,41.88,41.91,41.85,41.86,27467.0
2020-02-18 10:35:00,41.85,41.86,41.8,41.83,32539.0,41.85,41.86,41.8,41.83,32539.0
2020-02-18 10:40:00,41.83,41.86,41.8,41.85,23586.0,41.83,41.86,41.8,41.85,23586.0
2020-02-18 10:45:00,41.86,41.87,41.84,41.87,38311.0,41.86,41.87,41.84,41.87,38311.0
2020-02-18 10:50:00,41.86,41.86,41.83,41.84,28788.0,41.86,41.86,41.83,41.84,28788.0
2020-02-18 10:55:00,41.84,41.92,41.83,41.88,181784.0,41.84,41.92,41.83,41.88,181784.0
2020-02-18 11:00:00,41.87,41.88,41.74,41.79,74415.0,41.87,41.88,41.74,41.79,74415.0
2020-02-18 11:05:00,41.78,41.78,41.69,41.71,43643.0,41.78,41.78,41.69,41.71,43643.0
2020-02-18 11:10:00,41.7,41.74,41.7,41.73,25400.0,41.7,41.74,41.7,41.73,25400.0
2020-02-18 11:15:00,41.73,41.73,41.65,41.68,157673.0,41.73,41.73,41.65,41.68,157673.0
2020-02-18 11:20:00,41.68,41.77,41.67,41.73,60084.0,41.68,41.77,41.67,41.73,60084.0
2020-02-18 11:25:00,41.74,41.77,41.7,41.76,26924.0,41.74,41.77,41.7,41.76,26924.0
2020-02-18 11:30:00,41.76,41.79,41.75,41.77,32207.0,41.76,41.79,41.75,41.77,32207.0
2020-02-18 11:35:00,41.77,41.82,41.77,41.82,24583.0,41.77,41.82,41.77,41.82,24583.0
2020-02-18 11:40:00,41.82,41.84,41.78,41.82,27943.0,41.82,41.84,41.78,41.82,27943.0
2020-02-18 11:45:00,41.83,41.86,41.81,41.83,32658.0,41.83,41.86,41.81,41.83,32658.0
2020-02-18 11:50:00,41.83,41.85,41.76,41.77,75609.0,41.83,41.85,41.76,41.77,75609.0
2020-02-18 11:55:00,41.76,41.77,41.72,41.72,53224.0,41.76,41.77,41.72,41.72,53224.0
2020-02-18 12:00:00,41.72,41.73,41.67,41.72,65697.0,41.72,41.73,41.67,41.72,65697.0
2020-02-18 12:05:00,41.72,41.76,41.71,41.75,39147.0,41.72,41.76,41.71,41.75,39147.0
2020-02-18 12:10:00,41.75,41.84,41.74,41.84,23866.0,41.75,41.84,41.74,41.84,23866.0
2020-02-18 12:15:00,41.85,41.86,41.82,41.83,19485.0,41.85,41.86,41.82,41.83,19485.0
2020-02-18 12:20:00,41.84,41.85,41.77,41.81,49677.0,41.84,41.85,41.77,41.81,49677.0
2020-02-18 12:25:00,41.82,41.82,41.77,41.81,29095.0,41.82,41.82,41.77,41.81,29095.0
2020-02-18 12:30:00,41.81,41.86,41.8,41.84,45813.0,41.81,41.86,41.8,41.84,45813.0
2020-02-18 12:35:00,41.84,41.86,41.82,41.85,27954.0,41.84,41.86,41.82,41.85,27954.0
2020-02-18 12:40:00,41.86,41.86,41.81,41.83,26102.0,41.86,41.86,41.81,41.83,26102.0
2020-02-18 12:45:00,41.83,41.86,41.8,41.86,19501.0,41.83,41.86,41.8,41.86,19501.0
2020-02-18 12:50:00,41.86,41.86,41.81,41.83,35493.0,41.86,41.86,41.81,41.83,35493.0
2020-02-18 12:55:00,41.83,41.83,41.8,41.82,43132.0,41.83,41.83,41.8,41.82,43132.0
2020-02-18 13:00:00,41.82,41.95,41.79,41.95,113194.0,41.82,41.95,41.79,41.95,113194.0
2020-02-18 13:05:00,41.95,41.95,41.89,41.9,46550.0,41.95,41.95,41.89,41.9,46550.0
2020-02-18 13:10:00,41.9,41.9,41.79,41.83,332394.0,41.9,41.9,41.79,41.83,332394.0
2020-02-18 13:15:00,41.83,41.85,41.81,41.84,46442.0,41.83,41.85,41.81,41.84,46442.0
2020-02-18 13:20:00,41.84,41.85,41.8,41.81,25647.0,41.84,41.85,41.8,41.81,25647.0
2020-02-18 13:25:00,41.81,41.92,41.8,41.91,15901.0,41.81,41.92,41.8,41.91,15901.0
2020-02-18 13:30:00,41.92,41.93,41.9,41.91,15241.0,41.92,41.93,41.9,41.91,15241.0
2020-02-18 13:35:00,41.91,41.92,41.84,41.85,38200.0,41.91,41.92,41.84,41.85,38200.0
2020-02-18 13:40:00,41.85,41.91,41.85,41.91,42615.0,41.85,41.91,41.85,41.91,42615.0
2020-02-18 13:45:00,41.91,41.98,41.9,41.98,28473.0,41.91,41.98,41.9,41.98,28473.0
2020-02-18 13:50:00,41.98,41.99,41.92,41.92,25845.0,41.98,41.99,41.92,41.92,25845.0
2020-02-18 13:55:00,41.92,41.97,41.92,41.95,21246.0,41.92,41.97,41.92,41.95,21246.0
2020-02-18 14:00:00,41.95,41.96,41.92,41.93,12251.0,41.95,41.96,41.92,41.93,12251.0
2020-02-18 14:05:00,41.93,41.96,41.91,41.93,23740.0,41.93,41.96,41.91,41.93,23740.0
2020-02-18 14:10:00,41.93,41.94,41.92,41.93,16089.0,41.93,41.94,41.92,41.93,16089.0
2020-02-18 14:15:00,41.92,41.95,41.89,41.91,49197.0,41.92,41.95,41.89,41.91,49197.0
2020-02-18 14:20:00,41.91,42.02,41.91,42.02,170852.0,41.91,42.02,41.91,42.02,170852.0
2020-02-18 14:25:00,42.01,42.13,42.01,42.1,115829.0,42.01,42.13,42.01,42.1,115829.0
2020-02-18 14:30:00,42.09,42.1,41.99,42.01,95669.0,42.09,42.1,41.99,42.01,95669.0
2020-02-18 14:35:00,42.02,42.03,41.99,42.0,21590.0,42.02,42.03,41.99,42.0,21590.0
2020-02-18 14:40:00,42.0,42.06,41.99,42.05,33464.0,42.0,42.06,41.99,42.05,33464.0
2020-02-18 14:45:00,42.06,42.06,41.98,41.99,35234.0,42.06,42.06,41.98,41.99,35234.0
2020-02-18 14:50:00,41.98,41.99,41.95,41.98,63047.0,41.98,41.99,41.95,41.98,63047.0
2020-02-18 14:55:00,41.98,42.04,41.97,42.04,38657.0,41.98,42.04,41.97,42.04,38657.0
2020-02-18 15:00:00,42.04,42.07,42.03,42.07,26084.0,42.04,42.07,42.03,42.07,26084.0
2020-02-18 15:05:00,42.07,42.09,42.03,42.04,26124.0,42.07,42.09,42.03,42.04,26124.0
2020-02-18 15:10:00,42.03,42.05,42.0,42.01,110794.0,42.03,42.05,42.0,42.01,110794.0
2020-02-18 15:15:00,42.02,42.05,41.99,42.05,134356.0,42.02,42.05,41.99,42.05,134356.0
2020-02-18 15:20:00,42.05,42.14,42.04,42.12,68416.0,42.05,42.14,42.04,42.12,68416.0
2020-02-18 15:25:00,42.12,42.12,42.03,42.08,54713.0,42.12,42.12,42.03,42.08,54713.0
2020-02-18 15:30:00,42.07,42.08,42.04,42.05,42484.0,42.07,42.08,42.04,42.05,42484.0
2020-02-18 15:35:00,42.06,42.12,42.05,42.12,64942.0,42.06,42.12,42.05,42.12,64942.0
2020-02-18 15:40:00,42.12,42.17,42.11,42.15,68937.0,42.12,42.17,42.11,42.15,68937.0
2020-02-18 15:45:00,42.15,42.18,42.1,42.11,94274.0,42.15,42.18,42.1,42.11,94274.0
2020-02-18 15:50:00,42.11,42.13,42.05,42.12,168467.0,42.11,42.13,42.05,42.12,168467.0
2020-02-18 15:55:00,42.12,42.19,42.09,42.18,511368.0,42.12,42.19,42.09,42.18,511368.0
2020-02-19 09:30:00,42.31,42.45,42.28,42.34,107310.0,42.31,42.45,42.28,42.34,107310.0
2020-02-19 09:35:00,42.34,42.5,42.31,42.45,30293.0,42.34,42.5,42.31,42.45,30293.0
2020-02-19 09:40:00,42.45,42.55,42.45,42.53,20528.0,42.45,42.55,42.45,42.53,20528.0
2020-02-19 09:45:00,42.52,42.63,42.5,42.63,40752.0,42.52,42.63,42.5,42.63,40752.0
2020-02-19 09:50:00,42.63,42.67,42.59,42.66,49118.0,42.63,42.67,42.59,42.66,49118.0
2020-02-19 09:55:00,42.66,42.67,42.59,42.65,50282.0,42.66,42.67,42.59,42.65,50282.0
2020-02-19 10:00:00,42.66,42.82,42.65,42.82,78183.0,42.66,42.82,42.65,42.82,78183.0
2020-02-19 10:05:00,42.83,42.96,42.79,42.94,102383.0,42.83,42.96,42.79,42.94,102383.0
2020-02-19 10:10:00,42.95,43.03,42.91,43.01,209624.0,42.95,43.03,42.91,43.01,209624.0
2020-02-19 10:15:00,43.02,43.18,42.98,43.18,112448.0,43.02,43.18,42.98,43.18,112448.0
2020-02-19 10:20:00,43.19,43.24,43.13,43.13,114239.0,43.19,43.24,43.13,43.13,114239.0
2020-02-19 10:25:00,43.14,43.17,43.09,43.13,114002.0,43.14,43.17,43.09,43.13,114002.0
2020-02-19 10:30:00,43.14,43.23,43.14,43.21,58302.0,43.14,43.23,43.14,43.21,58302.0
2020-02-19 10:35:00,43.21,43.26,43.19,43.23,139836.0,43.21,43.26,43.19,43.23,139836.0
2020-02-19 10:40:00,43.23,43.34,43.23,43.33,73854.0,43.23,43.34,43.23,43.33,73854.0
2020-02-19 10:45:00,43.34,43.39,43.29,43.3,136457.0,43.34,43.39,43.29,43.3,136457.0
2020-02-19 10:50:00,43.3,43.39,43.24,43.39,93913.0,43.3,43.39,43.24,43.39,93913.0
2020-02-19 10:55:00,43.39,43.42,43.17,43.23,126034.0,43.39,43.42,43.17,43.23,126034.0
2020-02-19 11:00:00,43.23,43.24,43.12,43.16,76439.0,43.23,43.24,43.12,43.16,76439.0
2020-02-19 11:05:00,43.16,43.27,43.16,43.27,35262.0,43.16,43.27,43.16,43.27,35262.0
2020-02-19 11:10:00,43.27,43.3,43.21,43.24,35438.0,43.27,43.3,43.21,43.24,35438.0
2020-02-19 11:15:00,43.23,43.24,43.15,43.19,39540.0,43.23,43.24,43.15,43.19,39540.0
2020-02-19 11:20:00,43.19,43.25,43.18,43.25,21264.0,43.19,43.25,43.18,43.25,21264.0
2020-02-19 11:25:00,43.24,43.31,43.22,43.31,34380.0,43.24,43.31,43.22,43.31,34380.0
2020-02-19 11:30:00,43.32,43.32,43.26,43.32,47975.0,43.32,43.32,43.26,43.32,47975.0
2020-02-19 11:35:00,43.31,43.32,43.23,43.24,60876.0,43.31,43.32,43.23,43.24,60876.0
2020-02-19 11:40:00,43.24,43.25,43.19,43.2,81101.0,43.24,43.25,43.19,43.2,81101.0
2020-02-19 11:45:00,43.2,43.37,43.2,43.36,279291.0,43.2,43.37,43.2,43.36,279291.0
2020-02-19 11:50:00,43.36,43.39,43.33,43.33,36733.0,43.36,43.39,43.33,43.33,36733.0
2020-02-19 11:55:00,43.34,43.34,43.24,43.27,185010.0,43.34,43.34,43.24,43.27,185010.0
2020-02-19 12:00:00,43.27,43.35,43.24,43.35,36689.0,43.27,43.35,43.24,43.35,36689.0
2020-02-19 12:05:00,43.35,43.43,43.35,43.4,55271.0,43.35,43.43,43.35,43.4,55271.0
2020-02-19 12:10:00,43.4,43.44,43.37,43.43,115916.0,43.4,43.44,43.37,43.43,115916.0
2020-02-19 12:15:00,43.42,43.43,43.33,43.37,191139.0,43.42,43.43,43.33,43.37,191139.0
2020-02-19 12:20:00,43.37,43.37,43.32,43.33,20637.0,43.37,43.37,43.32,43.33,20637.0
2020-02-19 12:25:00,43.32,43.34,43.25,43.3,122439.0,43.32,43.34,43.25,43.3,122439.0
2020-02-19 12:30:00,43.31,43.32,43.29,43.3,13383.0,43.31,43.32,43.29,43.3,13383.0
2020-02-19 12:35:00,43.3,43.31,43.26,43.27,14639.0,43.3,43.31,43.26,43.27,14639.0
2020-02-19 12:40:00,43.26,43.28,43.25,43.26,19519.0,43.26,43.28,43.25,43.26,19519.0
2020-02-19 12:45:00,43.27,43.28,43.25,43.26,24664.0,43.27,43.28,43.25,43.26,24664.0
2020-02-19 12:50:00,43.25,43.25,43.2,43.2,16292.0,43.25,43.25,43.2,43.2,16292.0
2020-02-19 12:55:00,43.21,43.21,43.14,43.16,25202.0,43.21,43.21,43.14,43.16,25202.0
2020-02-19 13:00:00,43.17,43.18,43.14,43.16,13433.0,43.17,43.18,43.14,43.16,13433.0
2020-02-19 13:05:00,43.16,43.2,43.16,43.17,186639.0,43.16,43.2,43.16,43.17,186639.0
2020-02-19 13:10:00,43.18,43.22,43.17,43.21,10002.0,43.18,43.22,43.17,43.21,10002.0
2020-02-19 13:15:00,43.21,43.21,43.16,43.17,26775.0,43.21,43.21,43.16,43.17,26775.0
2020-02-19 13:20:00,43.18,43.18,43.13,43.14,34827.0,43.18,43.18,43.13,43.14,34827.0
2020-02-19 13:25:00,43.14,43.17,43.13,43.16,26950.0,43.14,43.17,43.13,43.16,26950.0
2020-02-19 13:30:00,43.16,43.19,43.15,43.18,19249.0,43.16,43.19,43.15,43.18,19249.0
2020-02-19 13:35:00,43.17,43.18,43.14,43.15,41845.0,43.17,43.18,43.14,43.15,41845.0
2020-02-19 13:40:00,43.15,43.19,43.14,43.19,71078.0,43.15,43.19,43.14,43.19,71078.0
2020-02-19 13:45:00,43.18,43.27,43.18,43.25,51101.0,43.18,43.27,43.18,43.25,51101.0
2020-02-19 13:50:00,43.26,43.29,43.24,43.25,65315.0,43.26,43.29,43.24,43.25,65315.0
2020-02-19 13:55:00,43.25,43.25,43.14,43.16,53910.0,43.25,43.25,43.14,43.16,53910.0
2020-02-19 14:00:00,43.16,43.19,43.12,43.16,24812.0,43.16,43.19,43.12,43.16,24812.0
2020-02-19 14:05:00,43.16,43.19,43.15,43.17,29455.0,43.16,43.19,43.15,43.17,29455.0
2020-02-19 14:10:00,43.16,43.17,43.14,43.15,79905.0,43.16,43.17,43.14,43.15,79905.0
2020-02-19 14:15:00,43.14,43.17,43.12,43.15,53434.0,43.14,43.17,43.12,43.15,53434.0
2020-02-19 14:20:00,43.15,43.19,43.14,43.15,28896.0,43.15,43.19,43.14,43.15,28896.0
2020-02-19 14:25:00,43.15,43.19,43.14,43.16,72510.0,43.15,43.19,43.14,43.16,72510.0
2020-02-19 14:30:00,43.17,43.17,43.15,43.16,15411.0,43.17,43.17,43.15,43.16,15411.0
2020-02-19 14:35:00,43.16,43.17,43.14,43.15,17044.0,43.16,43.17,43.14,43.15,17044.0
2020-02-19 14:40:00,43.15,43.17,43.13,43.16,33894.0,43.15,43.17,43.13,43.16,33894.0
2020-02-19 14:45:00,43.16,43.16,43.14,43.16,22764.0,43.16,43.16,43.14,43.16,22764.0
2020-02-19 14:50:00,43.16,43.24,43.16,43.19,55162.0,43.16,43.24,43.16,43.19,55162.0
2020-02-19 14:55:00,43.19,43.21,43.17,43.19,33895.0,43.19,43.21,43.17,43.19,33895.0
2020-02-19 15:00:00,43.19,43.21,43.18,43.18,28388.0,43.19,43.21,43.18,43.18,28388.0
2020-02-19 15:05:00,43.18,43.19,43.14,43.15,48234.0,43.18,43.19,43.14,43.15,48234.0
2020-02-19 15:10:00,43.15,43.15,43.11,43.12,45911.0,43.15,43.15,43.11,43.12,45911.0
2020-02-19 15:15:00,43.12,43.13,43.1,43.12,49689.0,43.12,43.13,43.1,43.12,49689.0
2020-02-19 15:20:00,43.12,43.14,43.09,43.1,64423.0,43.12,43.14,43.09,43.1,64423.0
2020-02-19 15:25:00,43.11,43.11,43.07,43.1,44606.0,43.11,43.11,43.07,43.1,44606.0
2020-02-19 15:30:00,43.11,43.12,43.09,43.09,58446.0,43.11,43.12,43.09,43.09,58446.0
2020-02-19 15:35:00,43.09,43.1,43.02,43.05,168286.0,43.09,43.1,43.02,43.05,168286.0
2020-02-19 15:40:00,43.05,43.11,43.04,43.1,97585.0,43.05,43.11,43.04,43.1,97585.0
2020-02-19 15:45:00,43.09,43.12,43.06,43.07,99012.0,43.09,43.12,43.06,43.07,99012.0
2020-02-19 15:50:00,43.07,43.07,43.01,43.07,211713.0,43.07,43.07,43.01,43.07,211713.0
2020-02-19 15:55:00,43.07,43.08,43.01,43.02,378233.0,43.07,43.08,43.01,43.02,378233.0
2020-02-20 09:30:00,43.02,43.16,42.95,42.97,94302.0,43.02,43.16,42.95,42.97,94302.0
2020-02-20 09:35:00,42.97,43.05,42.79,42.8,66049.0,42.97,43.05,42.79,42.8,66049.0
2020-02-20 09:40:00,42.81,42.93,42.8,42.82,21974.0,42.81,42.93,42.8,42.82,21974.0
2020-02-20 09:45:00,42.82,42.86,42.74,42.86,34689.0,42.82,42.86,42.74,42.86,34689.0
2020-02-20 09:50:00,42.86,42.87,42.79,42.84,43570.0,42.86,42.87,42.79,42.84,43570.0
2020-02-20 09:55:00,42.84,42.85,42.75,42.77,38225.0,42.84,42.85,42.75,42.77,38225.0
2020-02-20 10:00:00,42.79,42.97,42.78,42.97,75654.0,42.79,42.97,42.78,42.97,75654.0
2020-02-20 10:05:00,42.97,42.97,42.89,42.89,71312.0,42.97,42.97,42.89,42.89,71312.0
2020-02-20 10:10:00,42.89,42.95,42.88,42.88,36747.0,42.89,42.95,42.88,42.88,36747.0
2020-02-20 10:15:00,42.89,42.89,42.78,42.79,28516.0,42.89,42.89,42.78,42.79,28516.0
2020-02-20 10:20:00,42.79,42.79,42.69,42.7,34925.0,42.79,42.79,42.69,42.7,34925.0
2020-02-20 10:25:00,42.68,42.77,42.68,42.72,37985.0,42.68,42.77,42.68,42.72,37985.0
2020-02-20 10:30:00,42.73,42.74,42.66,42.67,21876.0,42.73,42.74,42.66,42.67,21876.0
2020-02-20 10:35:00,42.66,42.7,42.55,42.57,75355.0,42.66,42.7,42.55,42.57,75355.0
2020-02-20 10:40:00,42.57,42.61,42.51,42.59,152709.0,42.57,42.61,42.51,42.59,152709.0
2020-02-20 10:45:00,42.6,42.63,42.58,42.59,24631.0,42.6,42.63,42.58,42.59,24631.0
2020-02-20 10:50:00,42.58,42.58,42.5,42.5,73440.0,42.58,42.58,42.5,42.5,73440.0
2020-02-20 10:55:00,42.5,42.51,42.44,42.47,139911.0,42.5,42.51,42.44,42.47,139911.0
2020-02-20 11:00:00,42.47,42.52,42.45,42.5,57321.0,42.47,42.52,42.45,42.5,57321.0
2020-02-20 11:05:00,42.51,42.53,42.46,42.52,26362.0,42.51,42.53,42.46,42.52,26362.0
2020-02-20 11:10:00,42.51,42.51,42.44,42.47,18207.0,42.51,42.51,42.44,42.47,18207.0
2020-02-20 11:15:00,42.47,42.48,42.38,42.43,41312.0,42.47,42.48,42.38,42.43,41312.0
2020-02-20 11:20:00,42.43,42.46,42.41,42.45,28370.0,42.43,42.46,42.41,42.45,28370.0
2020-02-20 11:25:00,42.44,42.45,42.27,42.28,143795.0,42.44,42.45,42.27,42.28,143795.0
2020-02-20 11:30:00,42.28,42.33,42.02,42.1,133861.0,42.28,42.33,42.02,42.1,133861.0
2020-02-20 11:35:00,42.1,42.28,42.07,42.22,126760.0,42.1,42.28,42.07,42.22,126760.0
2020-02-20 11:40:00,42.22,42.32,42.21,42.27,149997.0,42.22,42.32,42.21,42.27,149997.0
2020-02-20 11:45:00,42.27,42.3,42.23,42.23,116879.0,42.27,42.3,42.23,42.23,116879.0
2020-02-20 11:50:00,42.22,42.28,42.14,42.27,60777.0,42.22,42.28,42.14,42.27,60777.0
2020-02-20 11:55:00,42.27,42.32,42.26,42.29,65071.0,42.27,42.32,42.26,42.29,65071.0
2020-02-20 12:00:00,42.28,42.28,42.2,42.22,30484.0,42.28,42.28,42.2,42.22,30484.0
2020-02-20 12:05:00,42.22,42.25,42.15,42.16,54010.0,42.22,42.25,42.15,42.16,54010.0
2020-02-20 12:10:00,42.16,42.32,42.16,42.3,24747.0,42.16,42.32,42.16,42.3,24747.0
2020-02-20 12:15:00,42.3,42.3,42.23,42.25,19656.0,42.3,42.3,42.23,42.25,19656.0
2020-02-20 12:20:00,42.24,42.25,42.18,42.19,26664.0,42.24,42.25,42.18,42.19,26664.0
2020-02-20 12:25:00,42.19,42.24,42.18,42.18,16663.0,42.19,42.24,42.18,42.18,16663.0
2020-02-20 12:30:00,42.19,42.22,42.14,42.22,20115.0,42.19,42.22,42.14,42.22,20115.0
2020-02-20 12:35:00,42.22,42.24,42.19,42.23,13958.0,42.22,42.24,42.19,42.23,13958.0
2020-02-20 12:40:00,42.23,42.28,42.23,42.23,20173.0,42.23,42.28,42.23,42.23,20173.0
2020-02-20 12:45:00,42.23,42.29,42.21,42.25,45498.0,42.23,42.29,42.21,42.25,45498.0
2020-02-20 12:50:00,42.24,42.26,42.21,42.26,24765.0,42.24,42.26,42.21,42.26,24765.0
2020-02-20 12:55:00,42.26,42.34,42.25,42.33,25615.0,42.26,42.34,42.25,42.33,25615.0
2020-02-20 13:00:00,42.33,42.37,42.32,42.37,26647.0,42.33,42.37,42.32,42.37,26647.0
2020-02-20 13:05:00,42.36,42.43,42.35,42.42,62810.0,42.36,42.43,42.35,42.42,62810.0
2020-02-20 13:10:00,42.43,42.51,42.42,42.51,35607.0,42.43,42.51,42.42,42.51,35607.0
2020-02-20 13:15:00,42.51,42.54,42.45,42.45,38971.0,42.51,42.54,42.45,42.45,38971.0
2020-02-20 13:20:00,42.46,42.53,42.45,42.52,17140.0,42.46,42.53,42.45,42.52,17140.0
2020-02-20 13:25:00,42.52,42.57,42.51,42.55,25629.0,42.52,42.57,42.51,42.55,25629.0
2020-02-20 13:30:00,42.55,42.59,42.52,42.59,68781.0,42.55,42.59,42.52,42.59,68781.0
2020-02-20 13:35:00,42.58,42.6,42.49,42.52,28560.0,42.58,42.6,42.49,42.52,28560.0
2020-02-20 13:40:00,42.52,42.54,42.47,42.51,55226.0,42.52,42.54,42.47,42.51,55226.0
2020-02-20 13:45:00,42.52,42.54,42.5,42.51,11245.0,42.52,42.54,42.5,42.51,11245.0
2020-02-20 13:50:00,42.5,42.52,42.45,42.47,23225.0,42.5,42.52,42.45,42.47,23225.0
2020-02-20 13:55:00,42.48,42.5,42.47,42.48,25240.0,42.48,42.5,42.47,42.48,25240.0
2020-02-20 14:00:00,42.49,42.59,42.49,42.54,102985.0,42.49,42.59,42.49,42.54,102985.0
2020-02-20 14:05:00,42.54,42.57,42.51,42.53,18905.0,42.54,42.57,42.51,42.53,18905.0
2020-02-20 14:10:00,42.53,42.57,42.48,42.5,55548.0,42.53,42.57,42.48,42.5,55548.0
2020-02-20 14:15:00,42.5,42.51,42.48,42.5,33255.0,42.5,42.51,42.48,42.5,33255.0
2020-02-20 14:20:00,42.5,42.62,42.5,42.61,78039.0,42.5,42.62,42.5,42.61,78039.0
2020-02-20 14:25:00,42.61,42.61,42.5,42.51,11638.0,42.61,42.61,42.5,42.51,11638.0
2020-02-20 14:30:00,42.51,42.59,42.49,42.57,39960.0,42.51,42.59,42.49,42.57,39960.0
2020-02-20 14:35:00,42.56,42.58,42.53,42.57,16016.0,42.56,42.58,42.53,42.57,16016.0
2020-02-20 14:40:00,42.57,42.58,42.52,42.57,22144.0,42.57,42.58,42.52,42.57,22144.0
2020-02-20 14:45:00,42.57,42.61,42.55,42.61,42910.0,42.57,42.61,42.55,42.61,42910.0
2020-02-20 14:50:00,42.61,42.62,42.53,42.55,67368.0,42.61,42.62,42.53,42.55,67368.0
2020-02-20 14:55:00,42.55,42.57,42.55,42.56,22879.0,42.55,42.57,42.55,42.56,22879.0
2020-02-20 15:00:00,42.55,42.57,42.53,42.55,28274.0,42.55,42.57,42.53,42.55,28274.0
2020-02-20 15:05:00,42.55,42.57,42.5,42.51,35312.0,42.55,42.57,42.5,42.51,35312.0
2020-02-20 15:10:00,42.51,42.51,42.43,42.45,27724.0,42.51,42.51,42.43,42.45,27724.0
2020-02-20 15:15:00,42.44,42.51,42.43,42.51,28092.0,42.44,42.51,42.43,42.51,28092.0
2020-02-20 15:20:00,42.51,42.54,42.5,42.54,32488.0,42.51,42.54,42.5,42.54,32488.0
2020-02-20 15:25:00,42.54,42.55,42.5,42.52,21098.0,42.54,42.55,42.5,42.52,21098.0
2020-02-20 15:30:00,42.52,42.55,42.52,42.54,50166.0,42.52,42.55,42.52,42.54,50166.0
2020-02-20 15:35:00,42.53,42.54,42.46,42.47,74364.0,42.53,42.54,42.46,42.47,74364.0
2020-02-20 15:40:00,42.47,42.5,42.46,42.48,49452.0,42.47,42.5,42.46,42.48,49452.0
2020-02-20 15:45:00,42.48,42.49,42.44,42.46,60152.0,42.48,42.49,42.44,42.46,60152.0
2020-02-20 15:50:00,42.46,42.51,42.45,42.51,116486.0,42.46,42.51,42.45,42.51,116486.0
2020-02-20 15:55:00,42.5,42.57,42.47,42.49,270873.0,42.5,42.57,42.47,42.49,270873.0
2020-02-21 09:30:00,42.26,42.3,42.04,42.07,397625.0,42.26,42.3,42.04,42.07,397625.0
2020-02-21 09:35:00,42.06,42.39,42.04,42.29,101326.0,42.06,42.39,42.04,42.29,101326.0
2020-02-21 09:40:00,42.28,42.31,42.16,42.24,88452.0,42.28,42.31,42.16,42.24,88452.0
2020-02-21 09:45:00,42.24,42.34,42.14,42.27,85682.0,42.24,42.34,42.14,42.27,85682.0
2020-02-21 09:50:00,42.26,42.35,42.15,42.25,134022.0,42.26,42.35,42.15,42.25,134022.0
2020-02-21 09:55:00,42.26,42.29,42.21,42.23,74266.0,42.26,42.29,42.21,42.23,74266.0
2020-02-21 10:00:00,42.23,42.25,42.2,42.22,30967.0,42.23,42.25,42.2,42.22,30967.0
2020-02-21 10:05:00,42.22,42.27,42.21,42.27,166196.0,42.22,42.27,42.21,42.27,166196.0
2020-02-21 10:10:00,42.27,42.34,42.18,42.24,118359.0,42.27,42.34,42.18,42.24,118359.0
2020-02-21 10:15:00,42.25,42.32,42.19,42.31,57385.0,42.25,42.32,42.19,42.31,57385.0
2020-02-21 10:20:00,42.31,42.44,42.31,42.34,45835.0,42.31,42.44,42.31,42.34,45835.0
2020-02-21 10:25:00,42.34,42.36,42.31,42.33,41458.0,42.34,42.36,42.31,42.33,41458.0
2020-02-21 10:30:00,42.33,42.35,42.29,42.3,24306.0,42.33,42.35,42.29,42.3,24306.0
2020-02-21 10:35:00,42.31,42.33,42.26,42.28,24239.0,42.31,42.33,42.26,42.28,24239.0
2020-02-21 10:40:00,42.27,42.32,42.24,42.29,62921.0,42.27,42.32,42.24,42.29,62921.0
2020-02-21 10:45:00,42.29,42.31,42.24,42.3,33987.0,42.29,42.31,42.24,42.3,33987.0
2020-02-21 10:50:00,42.3,42.41,42.29,42.39,45143.0,42.3,42.41,42.29,42.39,45143.0
2020-02-21 10:55:00,42.39,42.4,42.34,42.38,32208.0,42.39,42.4,42.34,42.38,32208.0
2020-02-21 11:00:00,42.39,42.5,42.37,42.49,139658.0,42.39,42.5,42.37,42.49,139658.0
2020-02-21 11:05:00,42.5,42.51,42.43,42.46,69181.0,42.5,42.51,42.43,42.46,69181.0
2020-02-21 11:10:00,42.45,42.48,42.43,42.48,23984.0,42.45,42.48,42.43,42.48,23984.0
2020-02-21 11:15:00,42.48,42.5,42.42,42.44,37992.0,42.48,42.5,42.42,42.44,37992.0
2020-02-21 11:20:00,42.45,42.48,42.43,42.47,55580.0,42.45,42.48,42.43,42.47,55580.0
2020-02-21 11:25:00,42.46,42.5,42.45,42.48,72054.0,42.46,42.5,42.45,42.48,72054.0
2020-02-21 11:30:00,42.49,42.52,42.44,42.52,151676.0,42.49,42.52,42.44,42.52,151676.0
2020-02-21 11:35:00,42.52,42.61,42.51,42.6,89089.0,42.52,42.61,42.51,42.6,89089.0
2020-02-21 11:40:00,42.61,42.61,42.51,42.51,328919.0,42.61,42.61,42.51,42.51,328919.0
2020-02-21 11:45:00,42.52,42.55,42.49,42.55,301302.0,42.52,42.55,42.49,42.55,301302.0
2020-02-21 11:50:00,42.55,42.68,42.55,42.66,61529.0,42.55,42.68,42.55,42.66,61529.0
2020-02-21 11:55:00,42.65,42.74,42.64,42.73,75467.0,42.65,42.74,42.64,42.73,75467.0
2020-02-21 12:00:00,42.73,42.76,42.66,42.74,153168.0,42.73,42.76,42.66,42.74,153168.0
2020-02-21 12:05:00,42.73,42.82,42.7,42.81,355330.0,42.73,42.82,42.7,42.81,355330.0
2020-02-21 12:10:00,42.8,42.85,42.77,42.79,68783.0,42.8,42.85,42.77,42.79,68783.0
2020-02-21 12:15:00,42.79,42.8,42.71,42.72,57622.0,42.79,42.8,42.71,42.72,57622.0
2020-02-21 12:20:00,42.72,42.73,42.69,42.73,50407.0,42.72,42.73,42.69,42.73,50407.0
2020-02-21 12:25:00,42.73,42.74,42.7,42.72,40589.0,42.73,42.74,42.7,42.72,40589.0
2020-02-21 12:30:00,42.72,42.74,42.63,42.63,51366.0,42.72,42.74,42.63,42.63,51366.0
2020-02-21 12:35:00,42.64,42.68,42.62,42.64,26770.0,42.64,42.68,42.62,42.64,26770.0
2020-02-21 12:40:00,42.64,42.65,42.6,42.62,29820.0,42.64,42.65,42.6,42.62,29820.0
2020-02-21 12:45:00,42.63,42.64,42.58,42.59,24558.0,42.63,42.64,42.58,42.59,24558.0
2020-02-21 12:50:00,42.58,42.6,42.58,42.59,14786.0,42.58,42.6,42.58,42.59,14786.0
2020-02-21 12:55:00,42.59,42.61,42.58,42.59,19117.0,42.59,42.61,42.58,42.59,19117.0
2020-02-21 13:00:00,42.59,42.68,42.58,42.66,28953.0,42.59,42.68,42.58,42.66,28953.0
2020-02-21 13:05:00,42.66,42.68,42.65,42.66,20855.0,42.66,42.68,42.65,42.66,20855.0
2020-02-21 13:10:00,42.66,42.66,42.61,42.63,21853.0,42.66,42.66,42.61,42.63,21853.0
2020-02-21 13:15:00,42.63,42.68,42.62,42.65,27500.0,42.63,42.68,42.62,42.65,27500.0
2020-02-21 13:20:00,42.66,42.67,42.63,42.66,26590.0,42.66,42.67,42.63,42.66,26590.0
2020-02-21 13:25:00,42.66,42.67,42.62,42.63,23679.0,42.66,42.67,42.62,42.63,23679.0
2020-02-21 13:30:00,42.63,42.63,42.6,42.6,35673.0,42.63,42.63,42.6,42.6,35673.0
2020-02-21 13:35:00,42.59,42.6,42.51,42.55,44814.0,42.59,42.6,42.51,42.55,44814.0
2020-02-21 13:40:00,42.55,42.6,42.54,42.59,27866.0,42.55,42.6,42.54,42.59,27866.0
2020-02-21 13:45:00,42.57,42.61,42.56,42.6,24015.0,42.57,42.61,42.56,42.6,24015.0
2020-02-21 13:50:00,42.6,42.61,42.52,42.52,38422.0,42.6,42.61,42.52,42.52,38422.0
2020-02-21 13:55:00,42.52,42.61,42.52,42.59,48439.0,42.52,42.61,42.52,42.59,48439.0
2020-02-21 14:00:00,42.58,42.67,42.56,42.65,36033.0,42.58,42.67,42.56,42.65,36033.0
2020-02-21 14:05:00,42.64,42.64,42.61,42.63,28981.0,42.64,42.64,42.61,42.63,28981.0
2020-02-21 14:10:00,42.62,42.67,42.61,42.63,55330.0,42.62,42.67,42.61,42.63,55330.0
2020-02-21 14:15:00,42.63,42.66,42.59,42.61,50088.0,42.63,42.66,42.59,42.61,50088.0
2020-02-21 14:20:00,42.6,42.64,42.58,42.59,23819.0,42.6,42.64,42.58,42.59,23819.0
2020-02-21 14:25:00,42.59,42.64,42.58,42.62,29089.0,42.59,42.64,42.58,42.62,29089.0
2020-02-21 14:30:00,42.62,42.65,42.61,42.61,32064.0,42.62,42.65,42.61,42.61,32064.0
2020-02-21 14:35:00,42.62,42.63,42.59,42.61,22113.0,42.62,42.63,42.59,42.61,22113.0
2020-02-21 14:40:00,42.61,42.65,42.59,42.64,26751.0,42.61,42.65,42.59,42.64,26751.0
2020-02-21 14:45:00,42.64,42.65,42.59,42.6,45852.0,42.64,42.65,42.59,42.6,45852.0
2020-02-21 14:50:00,42.59,42.62,42.58,42.61,35790.0,42.59,42.62,42.58,42.61,35790.0
2020-02-21 14:55:00,42.61,42.68,42.6,42.66,36290.0,42.61,42.68,42.6,42.66,36290.0
2020-02-21 15:00:00,42.66,42.66,42.62,42.62,34788.0,42.66,42.66,42.62,42.62,34788.0
2020-02-21 15:05:00,42.63,42.63,42.58,42.62,37007.0,42.63,42.63,42.58,42.62,37007.0
2020-02-21 15:10:00,42.62,42.67,42.61,42.64,46009.0,42.62,42.67,42.61,42.64,46009.0
2020-02-21 15:15:00,42.63,42.64,42.59,42.59,35212.0,42.63,42.64,42.59,42.59,35212.0
2020-02-21 15:20:00,42.59,42.61,42.57,42.59,65507.0,42.59,42.61,42.57,42.59,65507.0
2020-02-21 15:25:00,42.58,42.59,42.55,42.58,67111.0,42.58,42.59,42.55,42.58,67111.0
2020-02-21 15:30:00,42.57,42.59,42.52,42.52,80131.0,42.57,42.59,42.52,42.52,80131.0
2020-02-21 15:35:00,42.53,42.58,42.52,42.58,86006.0,42.53,42.58,42.52,42.58,86006.0
2020-02-21 15:40:00,42.58,42.59,42.55,42.57,82536.0,42.58,42.59,42.55,42.57,82536.0
2020-02-21 15:45:00,42.58,42.67,42.57,42.67,102995.0,42.58,42.67,42.57,42.67,102995.0
2020-02-21 15:50:00,42.66,42.74,42.65,42.7,166691.0,42.66,42.74,42.65,42.7,166691.0
2020-02-21 15:55:00,42.7,42.72,42.61,42.62,409871.0,42.7,42.72,42.61,42.62,409871.0
2020-02-24 09:30:00,41.48,41.77,41.28,41.54,311542.0,41.48,41.77,41.28,41.54,311542.0
2020-02-24 09:35:00,41.55,41.9,41.54,41.83,97401.0,41.55,41.9,41.54,41.83,97401.0
2020-02-24 09:40:00,41.81,41.81,41.53,41.66,59836.0,41.81,41.81,41.53,41.66,59836.0
2020-02-24 09:45:00,41.67,41.68,41.48,41.51,63313.0,41.67,41.68,41.48,41.51,63313.0
2020-02-24 09:50:00,41.51,41.57,41.35,41.43,101044.0,41.51,41.57,41.35,41.43,101044.0
2020-02-24 09:55:00,41.43,41.44,41.29,41.33,83674.0,41.43,41.44,41.29,41.33,83674.0
2020-02-24 10:00:00,41.33,41.48,41.32,41.35,104289.0,41.33,41.48,41.32,41.35,104289.0
2020-02-24 10:05:00,41.36,41.46,41.35,41.43,57403.0,41.36,41.46,41.35,41.43,57403.0
2020-02-24 10:10:00,41.43,41.56,41.41,41.51,50761.0,41.43,41.56,41.41,41.51,50761.0
2020-02-24 10:15:00,41.5,41.54,41.47,41.52,84291.0,41.5,41.54,41.47,41.52,84291.0
2020-02-24 10:20:00,41.52,41.54,41.4,41.41,78185.0,41.52,41.54,41.4,41.41,78185.0
2020-02-24 10:25:00,41.41,41.45,41.33,41.33,61659.0,41.41,41.45,41.33,41.33,61659.0
2020-02-24 10:30:00,41.34,41.36,41.3,41.31,43503.0,41.34,41.36,41.3,41.31,43503.0
2020-02-24 10:35:00,41.32,41.34,41.21,41.32,71813.0,41.32,41.34,41.21,41.32,71813.0
2020-02-24 10:40:00,41.32,41.39,41.26,41.37,77864.0,41.32,41.39,41.26,41.37,77864.0
2020-02-24 10:45:00,41.36,41.39,41.32,41.37,42970.0,41.36,41.39,41.32,41.37,42970.0
2020-02-24 10:50:00,41.38,41.43,41.35,41.4,38215.0,41.38,41.43,41.35,41.4,38215.0
2020-02-24 10:55:00,41.4,41.42,41.38,41.4,55465.0,41.4,41.42,41.38,41.4,55465.0
2020-02-24 11:00:00,41.4,41.42,41.27,41.29,83661.0,41.4,41.42,41.27,41.29,83661.0
2020-02-24 11:05:00,41.29,41.29,41.22,41.24,38166.0,41.29,41.29,41.22,41.24,38166.0
2020-02-24 11:10:00,41.23,41.28,41.21,41.26,46890.0,41.23,41.28,41.21,41.26,46890.0
2020-02-24 11:15:00,41.26,41.31,41.25,41.26,35845.0,41.26,41.31,41.25,41.26,35845.0
2020-02-24 11:20:00,41.26,41.28,41.23,41.26,36281.0,41.26,41.28,41.23,41.26,36281.0
2020-02-24 11:25:00,41.26,41.29,41.23,41.27,52616.0,41.26,41.29,41.23,41.27,52616.0
2020-02-24 11:30:00,41.27,41.28,41.2,41.21,117549.0,41.27,41.28,41.2,41.21,117549.0
2020-02-24 11:35:00,41.22,41.26,41.17,41.22,32667.0,41.22,41.26,41.17,41.22,32667.0
2020-02-24 11:40:00,41.21,41.21,41.1,41.12,118123.0,41.21,41.21,41.1,41.12,118123.0
2020-02-24 11:45:00,41.12,41.13,41.06,41.08,30308.0,41.12,41.13,41.06,41.08,30308.0
2020-02-24 11:50:00,41.08,41.14,41.04,41.11,48597.0,41.08,41.14,41.04,41.11,48597.0
2020-02-24 11:55:00,41.1,41.19,41.1,41.14,86293.0,41.1,41.19,41.1,41.14,86293.0
2020-02-24 12:00:00,41.13,41.14,41.05,41.05,59451.0,41.13,41.14,41.05,41.05,59451.0
2020-02-24 12:05:00,41.05,41.09,40.99,41.0,125651.0,41.05,41.09,40.99,41.0,125651.0
2020-02-24 12:10:00,41.0,41.09,40.98,41.05,63980.0,41.0,41.09,40.98,41.05,63980.0
2020-02-24 12:15:00,41.04,41.16,41.0,41.15,38368.0,41.04,41.16,41.0,41.15,38368.0
2020-02-24 12:20:00,41.15,41.16,41.12,41.13,39840.0,41.15,41.16,41.12,41.13,39840.0
2020-02-24 12:25:00,41.12,41.18,41.11,41.12,41495.0,41.12,41.18,41.11,41.12,41495.0
2020-02-24 12:30:00,41.11,41.14,41.08,41.11,23437.0,41.11,41.14,41.08,41.11,23437.0
2020-02-24 12:35:00,41.11,41.21,41.11,41.2,25299.0,41.11,41.21,41.11,41.2,25299.0
2020-02-24 12:40:00,41.21,41.27,41.2,41.22,53452.0,41.21,41.27,41.2,41.22,53452.0
2020-02-24 12:45:00,41.23,41.23,41.18,41.19,21879.0,41.23,41.23,41.18,41.19,21879.0
2020-02-24 12:50:00,41.19,41.2,41.16,41.17,16406.0,41.19,41.2,41.16,41.17,16406.0
2020-02-24 12:55:00,41.16,41.17,41.11,41.13,38325.0,41.16,41.17,41.11,41.13,38325.0
2020-02-24 13:00:00,41.12,41.12,40.95,40.96,44493.0,41.12,41.12,40.95,40.96,44493.0
2020-02-24 13:05:00,40.96,41.02,40.95,40.98,66482.0,40.96,41.02,40.95,40.98,66482.0
2020-02-24 13:10:00,40.98,41.0,40.95,40.97,37187.0,40.98,41.0,40.95,40.97,37187.0
2020-02-24 13:15:00,40.96,40.99,40.92,40.98,60575.0,40.96,40.99,40.92,40.98,60575.0
2020-02-24 13:20:00,40.98,41.05,40.98,41.01,24221.0,40.98,41.05,40.98,41.01,24221.0
2020-02-24 13:25:00,40.99,41.08,40.98,41.08,44311.0,40.99,41.08,40.98,41.08,44311.0
2020-02-24 13:30:00,41.07,41.11,41.04,41.11,18830.0,41.07,41.11,41.04,41.11,18830.0
2020-02-24 13:35:00,41.1,41.17,41.1,41.17,38948.0,41.1,41.17,41.1,41.17,38948.0
2020-02-24 13:40:00,41.16,41.19,41.15,41.19,85117.0,41.16,41.19,41.15,41.19,85117.0
2020-02-24 13:45:00,41.19,41.3,41.18,41.28,100627.0,41.19,41.3,41.18,41.28,100627.0
2020-02-24 13:50:00,41.29,41.31,41.24,41.27,34838.0,41.29,41.31,41.24,41.27,34838.0
2020-02-24 13:55:00,41.27,41.31,41.23,41.31,19025.0,41.27,41.31,41.23,41.31,19025.0
2020-02-24 14:00:00,41.3,41.36,41.29,41.31,49728.0,41.3,41.36,41.29,41.31,49728.0
2020-02-24 14:05:00,41.3,41.33,41.22,41.23,31496.0,41.3,41.33,41.22,41.23,31496.0
2020-02-24 14:10:00,41.23,41.25,41.18,41.19,22619.0,41.23,41.25,41.18,41.19,22619.0
2020-02-24 14:15:00,41.19,41.24,41.17,41.22,27169.0,41.19,41.24,41.17,41.22,27169.0
2020-02-24 14:20:00,41.22,41.29,41.21,41.29,30078.0,41.22,41.29,41.21,41.29,30078.0
2020-02-24 14:25:00,41.29,41.43,41.29,41.39,40015.0,41.29,41.43,41.29,41.39,40015.0
2020-02-24 14:30:00,41.39,41.42,41.34,41.35,39059.0,41.39,41.42,41.34,41.35,39059.0
2020-02-24 14:35:00,41.34,41.4,41.3,41.38,109603.0,41.34,41.4,41.3,41.38,109603.0
2020-02-24 14:40:00,41.38,41.38,41.34,41.38,36568.0,41.38,41.38,41.34,41.38,36568.0
2020-02-24 14:45:00,41.38,41.43,41.36,41.41,30304.0,41.38,41.43,41.36,41.41,30304.0
2020-02-24 14:50:00,41.41,41.45,41.37,41.44,22681.0,41.41,41.45,41.37,41.44,22681.0
2020-02-24 14:55:00,41.44,41.5,41.41,41.45,40392.0,41.44,41.5,41.41,41.45,40392.0
2020-02-24 15:00:00,41.45,41.53,41.43,41.5,35611.0,41.45,41.53,41.43,41.5,35611.0
2020-02-24 15:05:00,41.5,41.52,41.47,41.48,37292.0,41.5,41.52,41.47,41.48,37292.0
2020-02-24 15:10:00,41.48,41.49,41.39,41.4,37917.0,41.48,41.49,41.39,41.4,37917.0
2020-02-24 15:15:00,41.4,41.43,41.36,41.4,44133.0,41.4,41.43,41.36,41.4,44133.0
2020-02-24 15:20:00,41.41,41.46,41.37,41.38,32384.0,41.41,41.46,41.37,41.38,32384.0
2020-02-24 15:25:00,41.38,41.41,41.34,41.35,86639.0,41.38,41.41,41.34,41.35,86639.0
2020-02-24 15:30:00,41.36,41.38,41.3,41.33,69519.0,41.36,41.38,41.3,41.33,69519.0
2020-02-24 15:35:00,41.32,41.33,41.23,41.24,80765.0,41.32,41.33,41.23,41.24,80765.0
2020-02-24 15:40:00,41.23,41.26,41.17,41.2,75883.0,41.23,41.26,41.17,41.2,75883.0
2020-02-24 15:45:00,41.2,41.31,41.19,41.29,89698.0,41.2,41.31,41.19,41.29,89698.0
2020-02-24 15:50:00,41.28,41.28,41.11,41.15,219716.0,41.28,41.28,41.11,41.15,219716.0
2020-02-24 15:55:00,41.14,41.15,41.08,41.08,351496.0,41.14,41.15,41.08,41.08,351496.0
2020-02-25 09:30:00,41.15,41.32,40.98,41.02,158036.0,41.15,41.32,40.98,41.02,158036.0
2020-02-25 09:35:00,41.02,41.24,41.02,41.18,63875.0,41.02,41.24,41.02,41.18,63875.0
2020-02-25 09:40:00,41.16,41.18,40.99,41.03,36661.0,41.16,41.18,40.99,41.03,36661.0
2020-02-25 09:45:00,41.02,41.07,40.93,41.02,73094.0,41.02,41.07,40.93,41.02,73094.0
2020-02-25 09:50:00,41.01,41.11,40.99,41.11,70017.0,41.01,41.11,40.99,41.11,70017.0
2020-02-25 09:55:00,41.1,41.1,40.97,41.02,89554.0,41.1,41.1,40.97,41.02,89554.0
2020-02-25 10:00:00,41.02,41.11,40.97,41.0,90412.0,41.02,41.11,40.97,41.0,90412.0
2020-02-25 10:05:00,40.98,41.07,40.97,41.01,75237.0,40.98,41.07,40.97,41.01,75237.0
2020-02-25 10:10:00,41.01,41.02,40.92,40.94,68091.0,41.01,41.02,40.92,40.94,68091.0
2020-02-25 10:15:00,40.93,40.97,40.88,40.95,200088.0,40.93,40.97,40.88,40.95,200088.0
2020-02-25 10:20:00,40.94,40.94,40.73,40.75,90322.0,40.94,40.94,40.73,40.75,90322.0
2020-02-25 10:25:00,40.75,40.75,40.63,40.68,166107.0,40.75,40.75,40.63,40.68,166107.0
2020-02-25 10:30:00,40.68,40.72,40.47,40.61,200579.0,40.68,40.72,40.47,40.61,200579.0
2020-02-25 10:35:00,40.59,40.7,40.53,40.64,60450.0,40.59,40.7,40.53,40.64,60450.0
2020-02-25 10:40:00,40.65,40.75,40.59,40.71,58884.0,40.65,40.75,40.59,40.71,58884.0
2020-02-25 10:45:00,40.69,40.75,40.52,40.55,30671.0,40.69,40.75,40.52,40.55,30671.0
2020-02-25 10:50:00,40.54,40.55,40.3,40.35,70856.0,40.54,40.55,40.3,40.35,70856.0
2020-02-25 10:55:00,40.35,40.57,40.34,40.57,77522.0,40.35,40.57,40.34,40.57,77522.0
2020-02-25 11:00:00,40.58,40.64,40.5,40.51,34617.0,40.58,40.64,40.5,40.51,34617.0
2020-02-25 11:05:00,40.51,40.57,40.44,40.48,73800.0,40.51,40.57,40.44,40.48,73800.0
2020-02-25 11:10:00,40.48,40.54,40.43,40.45,36058.0,40.48,40.54,40.43,40.45,36058.0
2020-02-25 11:15:00,40.44,40.45,40.27,40.39,177814.0,40.44,40.45,40.27,40.39,177814.0
2020-02-25 11:20:00,40.38,40.39,40.3,40.37,174774.0,40.38,40.39,40.3,40.37,174774.0
2020-02-25 11:25:00,40.37,40.51,40.36,40.51,54291.0,40.37,40.51,40.36,40.51,54291.0
2020-02-25 11:30:00,40.52,40.59,40.42,40.55,54367.0,40.52,40.59,40.42,40.55,54367.0
2020-02-25 11:35:00,40.55,40.58,40.49,40.55,29734.0,40.55,40.58,40.49,40.55,29734.0
2020-02-25 11:40:00,40.56,40.57,40.44,40.45,46793.0,40.56,40.57,40.44,40.45,46793.0
2020-02-25 11:45:00,40.45,40.65,40.45,40.61,38070.0,40.45,40.65,40.45,40.61,38070.0
2020-02-25 11:50:00,40.61,40.62,40.54,40.58,21219.0,40.61,40.62,40.54,40.58,21219.0
2020-02-25 11:55:00,40.58,40.58,40.49,40.55,80297.0,40.58,40.58,40.49,40.55,80297.0
2020-02-25 12:00:00,40.55,40.6,40.53,40.55,71603.0,40.55,40.6,40.53,40.55,71603.0
2020-02-25 12:05:00,40.54,40.57,40.52,40.56,31442.0,40.54,40.57,40.52,40.56,31442.0
2020-02-25 12:10:00,40.55,40.59,40.52,40.52,17344.0,40.55,40.59,40.52,40.52,17344.0
2020-02-25 12:15:00,40.51,40.53,40.48,40.51,59201.0,40.51,40.53,40.48,40.51,59201.0
2020-02-25 12:20:00,40.51,40.53,40.45,40.46,96260.0,40.51,40.53,40.45,40.46,96260.0
2020-02-25 12:25:00,40.46,40.5,40.42,40.46,21152.0,40.46,40.5,40.42,40.46,21152.0
2020-02-25 12:30:00,40.46,40.52,40.45,40.51,17620.0,40.46,40.52,40.45,40.51,17620.0
2020-02-25 12:35:00,40.5,40.57,40.5,40.56,23243.0,40.5,40.57,40.5,40.56,23243.0
2020-02-25 12:40:00,40.57,40.57,40.44,40.49,75623.0,40.57,40.57,40.44,40.49,75623.0
2020-02-25 12:45:00,40.49,40.51,40.4,40.41,67209.0,40.49,40.51,40.4,40.41,67209.0
2020-02-25 12:50:00,40.41,40.44,40.37,40.4,26877.0,40.41,40.44,40.37,40.4,26877.0
2020-02-25 12:55:00,40.38,40.4,40.33,40.35,42813.0,40.38,40.4,40.33,40.35,42813.0
2020-02-25 13:00:00,40.34,40.4,40.3,40.33,43735.0,40.34,40.4,40.3,40.33,43735.0
2020-02-25 13:05:00,40.33,40.4,40.29,40.37,17055.0,40.33,40.4,40.29,40.37,17055.0
2020-02-25 13:10:00,40.38,40.44,40.37,40.41,39894.0,40.38,40.44,40.37,40.41,39894.0
2020-02-25 13:15:00,40.41,40.42,40.28,40.33,60524.0,40.41,40.42,40.28,40.33,60524.0
2020-02-25 13:20:00,40.32,40.38,40.31,40.37,22076.0,40.32,40.38,40.31,40.37,22076.0
2020-02-25 13:25:00,40.38,40.4,40.33,40.36,24405.0,40.38,40.4,40.33,40.36,24405.0
2020-02-25 13:30:00,40.34,40.35,40.29,40.35,26541.0,40.34,40.35,40.29,40.35,26541.0
2020-02-25 13:35:00,40.35,40.37,40.29,40.35,84760.0,40.35,40.37,40.29,40.35,84760.0
2020-02-25 13:40:00,40.34,40.45,40.34,40.45,41865.0,40.34,40.45,40.34,40.45,41865.0
2020-02-25 13:45:00,40.46,40.46,40.4,40.41,23058.0,40.46,40.46,40.4,40.41,23058.0
2020-02-25 13:50:00,40.4,40.48,40.33,40.37,33197.0,40.4,40.48,40.33,40.37,33197.0
2020-02-25 13:55:00,40.37,40.38,40.28,40.29,42711.0,40.37,40.38,40.28,40.29,42711.0
2020-02-25 14:00:00,40.28,40.28,40.14,40.21,67344.0,40.28,40.28,40.14,40.21,67344.0
2020-02-25 14:05:00,40.21,40.24,39.95,40.01,60344.0,40.21,40.24,39.95,40.01,60344.0
2020-02-25 14:10:00,40.01,40.29,40.01,40.28,97131.0,40.01,40.29,40.01,40.28,97131.0
2020-02-25 14:15:00,40.28,40.28,40.05,40.08,38308.0,40.28,40.28,40.05,40.08,38308.0
2020-02-25 14:20:00,40.07,40.13,40.02,40.02,27078.0,40.07,40.13,40.02,40.02,27078.0
2020-02-25 14:25:00,40.02,40.09,39.9,39.93,36961.0,40.02,40.09,39.9,39.93,36961.0
2020-02-25 14:30:00,39.93,40.0,39.81,39.89,62367.0,39.93,40.0,39.81,39.89,62367.0
2020-02-25 14:35:00,39.89,39.96,39.78,39.79,55080.0,39.89,39.96,39.78,39.79,55080.0
2020-02-25 14:40:00,39.78,39.98,39.76,39.97,65605.0,39.78,39.98,39.76,39.97,65605.0
2020-02-25 14:45:00,39.98,40.07,39.9,40.04,77200.0,39.98,40.07,39.9,40.04,77200.0
2020-02-25 14:50:00,40.04,40.07,39.93,40.07,102912.0,40.04,40.07,39.93,40.07,102912.0
2020-02-25 14:55:00,40.07,40.1,40.03,40.06,85149.0,40.07,40.1,40.03,40.06,85149.0
2020-02-25 15:00:00,40.07,40.17,40.02,40.08,74905.0,40.07,40.17,40.02,40.08,74905.0
2020-02-25 15:05:00,40.07,40.18,40.04,40.11,115171.0,40.07,40.18,40.04,40.11,115171.0
2020-02-25 15:10:00,40.11,40.13,40.02,40.05,116913.0,40.11,40.13,40.02,40.05,116913.0
2020-02-25 15:15:00,40.04,40.14,40.0,40.02,127049.0,40.04,40.14,40.0,40.02,127049.0
2020-02-25 15:20:00,40.02,40.05,39.83,39.9,90157.0,40.02,40.05,39.83,39.9,90157.0
2020-02-25 15:25:00,39.89,39.97,39.85,39.96,66595.0,39.89,39.97,39.85,39.96,66595.0
2020-02-25 15:30:00,39.95,39.95,39.7,39.8,128372.0,39.95,39.95,39.7,39.8,128372.0
2020-02-25 15:35:00,39.8,39.81,39.73,39.79,87044.0,39.8,39.81,39.73,39.79,87044.0
2020-02-25 15:40:00,39.79,39.96,39.79,39.92,138478.0,39.79,39.96,39.79,39.92,138478.0
2020-02-25 15:45:00,39.92,40.06,39.9,39.91,218742.0,39.92,40.06,39.9,39.91,218742.0
2020-02-25 15:50:00,39.91,39.92,39.81,39.84,295131.0,39.91,39.92,39.81,39.84,295131.0
2020-02-25 15:55:00,39.84,39.95,39.79,39.9,855120.0,39.84,39.95,39.79,39.9,855120.0
2020-02-26 09:30:00,40.37,40.37,40.01,40.05,290525.0,40.37,40.37,40.01,40.05,290525.0
2020-02-26 09:35:00,40.06,40.47,40.06,40.47,71168.0,40.06,40.47,40.06,40.47,71168.0
2020-02-26 09:40:00,40.48,40.6,40.43,40.52,82274.0,40.48,40.6,40.43,40.52,82274.0
2020-02-26 09:45:00,40.53,40.54,40.39,40.46,58865.0,40.53,40.54,40.39,40.46,58865.0
2020-02-26 09:50:00,40.46,40.47,40.34,40.45,41430.0,40.46,40.47,40.34,40.45,41430.0
2020-02-26 09:55:00,40.45,40.46,40.32,40.34,52592.0,40.45,40.46,40.32,40.34,52592.0
2020-02-26 10:00:00,40.34,40.44,40.33,40.39,88473.0,40.34,40.44,40.33,40.39,88473.0
2020-02-26 10:05:00,40.38,40.46,40.29,40.33,47359.0,40.38,40.46,40.29,40.33,47359.0
2020-02-26 10:10:00,40.34,40.38,40.24,40.37,130969.0,40.34,40.38,40.24,40.37,130969.0
2020-02-26 10:15:00,40.38,40.4,40.31,40.38,72003.0,40.38,40.4,40.31,40.38,72003.0
2020-02-26 10:20:00,40.39,40.44,40.25,40.3,38581.0,40.39,40.44,40.25,40.3,38581.0
2020-02-26 10:25:00,40.31,40.36,40.22,40.22,71579.0,40.31,40.36,40.22,40.22,71579.0
2020-02-26 10:30:00,40.22,40.36,40.18,40.35,171043.0,40.22,40.36,40.18,40.35,171043.0
2020-02-26 10:35:00,40.36,40.36,40.27,40.34,237552.0,40.36,40.36,40.27,40.34,237552.0
2020-02-26 10:40:00,40.34,40.44,40.31,40.37,157540.0,40.34,40.44,40.31,40.37,157540.0
2020-02-26 10:45:00,40.37,40.37,40.3,40.33,145179.0,40.37,40.37,40.3,40.33,145179.0
2020-02-26 10:50:00,40.34,40.38,40.27,40.3,67880.0,40.34,40.38,40.27,40.3,67880.0
2020-02-26 10:55:00,40.3,40.31,40.23,40.28,68934.0,40.3,40.31,40.23,40.28,68934.0
2020-02-26 11:00:00,40.27,40.31,40.22,40.29,59353.0,40.27,40.31,40.22,40.29,59353.0
2020-02-26 11:05:00,40.29,40.29,40.2,40.21,35779.0,40.29,40.29,40.2,40.21,35779.0
2020-02-26 11:10:00,40.21,40.21,40.12,40.17,39977.0,40.21,40.21,40.12,40.17,39977.0
2020-02-26 11:15:00,40.18,40.31,40.17,40.3,47542.0,40.18,40.31,40.17,40.3,47542.0
2020-02-26 11:20:00,40.29,40.47,40.27,40.46,164705.0,40.29,40.47,40.27,40.46,164705.0
2020-02-26 11:25:00,40.46,40.52,40.45,40.51,311066.0,40.46,40.52,40.45,40.51,311066.0
2020-02-26 11:30:00,40.51,40.53,40.46,40.53,153677.0,40.51,40.53,40.46,40.53,153677.0
2020-02-26 11:35:00,40.54,40.55,40.46,40.48,288292.0,40.54,40.55,40.46,40.48,288292.0
2020-02-26 11:40:00,40.48,40.49,40.37,40.41,63798.0,40.48,40.49,40.37,40.41,63798.0
2020-02-26 11:45:00,40.41,40.41,40.25,40.26,40721.0,40.41,40.41,40.25,40.26,40721.0
2020-02-26 11:50:00,40.26,40.27,40.13,40.14,38616.0,40.26,40.27,40.13,40.14,38616.0
2020-02-26 11:55:00,40.13,40.21,40.08,40.18,48408.0,40.13,40.21,40.08,40.18,48408.0
2020-02-26 12:00:00,40.18,40.22,40.08,40.1,77484.0,40.18,40.22,40.08,40.1,77484.0
2020-02-26 12:05:00,40.1,40.14,40.04,40.08,84424.0,40.1,40.14,40.04,40.08,84424.0
2020-02-26 12:10:00,40.06,40.1,39.98,40.02,78266.0,40.06,40.1,39.98,40.02,78266.0
2020-02-26 12:15:00,40.01,40.01,39.88,39.99,60974.0,40.01,40.01,39.88,39.99,60974.0
2020-02-26 12:20:00,39.98,40.08,39.96,40.07,41911.0,39.98,40.08,39.96,40.07,41911.0
2020-02-26 12:25:00,40.06,40.11,40.01,40.11,44061.0,40.06,40.11,40.01,40.11,44061.0
2020-02-26 12:30:00,40.11,40.2,40.11,40.17,76142.0,40.11,40.2,40.11,40.17,76142.0
2020-02-26 12:35:00,40.19,40.2,40.08,40.13,40648.0,40.19,40.2,40.08,40.13,40648.0
2020-02-26 12:40:00,40.12,40.13,40.01,40.02,32573.0,40.12,40.13,40.01,40.02,32573.0
2020-02-26 12:45:00,40.02,40.13,40.02,40.08,21637.0,40.02,40.13,40.02,40.08,21637.0
2020-02-26 12:50:00,40.08,40.13,40.02,40.04,27983.0,40.08,40.13,40.02,40.04,27983.0
2020-02-26 12:55:00,40.04,40.13,40.0,40.11,46750.0,40.04,40.13,40.0,40.11,46750.0
2020-02-26 13:00:00,40.11,40.17,40.1,40.12,18965.0,40.11,40.17,40.1,40.12,18965.0
2020-02-26 13:05:00,40.13,40.15,40.02,40.03,28606.0,40.13,40.15,40.02,40.03,28606.0
2020-02-26 13:10:00,40.05,40.06,39.97,40.03,25817.0,40.05,40.06,39.97,40.03,25817.0
2020-02-26 13:15:00,40.03,40.07,39.97,39.99,31530.0,40.03,40.07,39.97,39.99,31530.0
2020-02-26 13:20:00,39.99,40.02,39.95,39.98,24521.0,39.99,40.02,39.95,39.98,24521.0
2020-02-26 13:25:00,39.98,40.07,39.97,40.02,39194.0,39.98,40.07,39.97,40.02,39194.0
2020-02-26 13:30:00,40.01,40.02,39.81,39.81,33639.0,40.01,40.02,39.81,39.81,33639.0
2020-02-26 13:35:00,39.83,39.84,39.69,39.72,66554.0,39.83,39.84,39.69,39.72,66554.0
2020-02-26 13:40:00,39.72,39.74,39.62,39.64,65860.0,39.72,39.74,39.62,39.64,65860.0
2020-02-26 13:45:00,39.63,39.87,39.63,39.78,89154.0,39.63,39.87,39.63,39.78,89154.0
2020-02-26 13:50:00,39.79,39.82,39.71,39.71,36625.0,39.79,39.82,39.71,39.71,36625.0
2020-02-26 13:55:00,39.7,39.7,39.57,39.59,43864.0,39.7,39.7,39.57,39.59,43864.0
2020-02-26 14:00:00,39.59,39.76,39.55,39.58,108029.0,39.59,39.76,39.55,39.58,108029.0
2020-02-26 14:05:00,39.59,39.72,39.58,39.65,40119.0,39.59,39.72,39.58,39.65,40119.0
2020-02-26 14:10:00,39.65,39.81,39.6,39.81,85112.0,39.65,39.81,39.6,39.81,85112.0
2020-02-26 14:15:00,39.8,39.8,39.73,39.76,177556.0,39.8,39.8,39.73,39.76,177556.0
2020-02-26 14:20:00,39.76,39.84,39.74,39.8,255063.0,39.76,39.84,39.74,39.8,255063.0
2020-02-26 14:25:00,39.8,39.89,39.73,39.74,83716.0,39.8,39.89,39.73,39.74,83716.0
2020-02-26 14:30:00,39.75,39.79,39.62,39.64,478117.0,39.75,39.79,39.62,39.64,478117.0
2020-02-26 14:35:00,39.64,39.75,39.61,39.65,87038.0,39.64,39.75,39.61,39.65,87038.0
2020-02-26 14:40:00,39.66,39.67,39.48,39.55,100396.0,39.66,39.67,39.48,39.55,100396.0
2020-02-26 14:45:00,39.55,39.65,39.5,39.55,79085.0,39.55,39.65,39.5,39.55,79085.0
2020-02-26 14:50:00,39.55,39.55,39.45,39.55,103914.0,39.55,39.55,39.45,39.55,103914.0
2020-02-26 14:55:00,39.54,39.6,39.46,39.48,83581.0,39.54,39.6,39.46,39.48,83581.0
2020-02-26 15:00:00,39.48,39.64,39.48,39.57,59675.0,39.48,39.64,39.48,39.57,59675.0
2020-02-26 15:05:00,39.57,39.61,39.51,39.59,106255.0,39.57,39.61,39.51,39.59,106255.0
2020-02-26 15:10:00,39.59,39.61,39.52,39.55,124359.0,39.59,39.61,39.52,39.55,124359.0
2020-02-26 15:15:00,39.55,39.64,39.54,39.6,174202.0,39.55,39.64,39.54,39.6,174202.0
2020-02-26 15:20:00,39.59,39.61,39.49,39.53,106344.0,39.59,39.61,39.49,39.53,106344.0
2020-02-26 15:25:00,39.52,39.55,39.45,39.53,77568.0,39.52,39.55,39.45,39.53,77568.0
2020-02-26 15:30:00,39.52,39.59,39.51,39.54,209891.0,39.52,39.59,39.51,39.54,209891.0
2020-02-26 15:35:00,39.53,39.61,39.52,39.6,157423.0,39.53,39.61,39.52,39.6,157423.0
2020-02-26 15:40:00,39.6,39.61,39.49,39.53,112868.0,39.6,39.61,39.49,39.53,112868.0
2020-02-26 15:45:00,39.53,39.55,39.43,39.46,186440.0,39.53,39.55,39.43,39.46,186440.0
2020-02-26 15:50:00,39.46,39.52,39.44,39.45,287914.0,39.46,39.52,39.44,39.45,287914.0
2020-02-26 15:55:00,39.45,39.46,39.37,39.39,792930.0,39.45,39.46,39.37,39.39,792930.0
2020-02-27 09:30:00,38.62,38.78,38.52,38.66,350052.0,38.62,38.78,38.52,38.66,350052.0
2020-02-27 09:35:00,38.64,39.0,38.6,38.95,115126.0,38.64,39.0,38.6,38.95,115126.0
2020-02-27 09:40:00,38.92,38.98,38.8,38.88,61975.0,38.92,38.98,38.8,38.88,61975.0
2020-02-27 09:45:00,38.87,38.92,38.74,38.86,66634.0,38.87,38.92,38.74,38.86,66634.0
2020-02-27 09:50:00,38.87,39.13,38.84,39.11,110093.0,38.87,39.13,38.84,39.11,110093.0
2020-02-27 09:55:00,39.11,39.18,38.9,38.94,224815.0,39.11,39.18,38.9,38.94,224815.0
2020-02-27 10:00:00,38.94,39.04,38.75,38.75,105948.0,38.94,39.04,38.75,38.75,105948.0
2020-02-27 10:05:00,38.75,38.87,38.7,38.78,108101.0,38.75,38.87,38.7,38.78,108101.0
2020-02-27 10:10:00,38.79,38.98,38.75,38.97,56793.0,38.79,38.98,38.75,38.97,56793.0
2020-02-27 10:15:00,38.96,39.0,38.84,38.89,90832.0,38.96,39.0,38.84,38.89,90832.0
2020-02-27 10:20:00,38.89,38.91,38.71,38.78,117067.0,38.89,38.91,38.71,38.78,117067.0
2020-02-27 10:25:00,38.79,38.8,38.69,38.72,159310.0,38.79,38.8,38.69,38.72,159310.0
2020-02-27 10:30:00,38.72,38.73,38.59,38.7,230269.0,38.72,38.73,38.59,38.7,230269.0
2020-02-27 10:35:00,38.7,38.96,38.68,38.91,231449.0,38.7,38.96,38.68,38.91,231449.0
2020-02-27 10:40:00,38.91,38.95,38.74,38.78,121647.0,38.91,38.95,38.74,38.78,121647.0
2020-02-27 10:45:00,38.77,39.03,38.77,39.02,121370.0,38.77,39.03,38.77,39.02,121370.0
2020-02-27 10:50:00,39.02,39.15,38.87,38.9,269733.0,39.02,39.15,38.87,38.9,269733.0
2020-02-27 10:55:00,38.9,39.14,38.84,39.13,158101.0,38.9,39.14,38.84,39.13,158101.0
2020-02-27 11:00:00,39.14,39.24,39.07,39.1,232430.0,39.14,39.24,39.07,39.1,232430.0
2020-02-27 11:05:00,39.1,39.21,39.06,39.15,190948.0,39.1,39.21,39.06,39.15,190948.0
2020-02-27 11:10:00,39.15,39.15,38.93,39.01,125083.0,39.15,39.15,38.93,39.01,125083.0
2020-02-27 11:15:00,39.02,39.08,38.95,39.08,105870.0,39.02,39.08,38.95,39.08,105870.0
2020-02-27 11:20:00,39.09,39.09,38.97,39.0,380582.0,39.09,39.09,38.97,39.0,380582.0
2020-02-27 11:25:00,38.99,39.01,38.89,38.91,117805.0,38.99,39.01,38.89,38.91,117805.0
2020-02-27 11:30:00,38.9,39.03,38.87,38.93,131467.0,38.9,39.03,38.87,38.93,131467.0
2020-02-27 11:35:00,38.94,38.97,38.72,38.75,141117.0,38.94,38.97,38.72,38.75,141117.0
2020-02-27 11:40:00,38.76,38.87,38.73,38.81,104683.0,38.76,38.87,38.73,38.81,104683.0
2020-02-27 11:45:00,38.8,38.91,38.7,38.86,174005.0,38.8,38.91,38.7,38.86,174005.0
2020-02-27 11:50:00,38.86,38.97,38.82,38.94,187755.0,38.86,38.97,38.82,38.94,187755.0
2020-02-27 11:55:00,38.94,39.0,38.88,38.97,124857.0,38.94,39.0,38.88,38.97,124857.0
2020-02-27 12:00:00,38.97,39.06,38.92,38.96,199886.0,38.97,39.06,38.92,38.96,199886.0
2020-02-27 12:05:00,38.96,39.07,38.93,39.05,105499.0,38.96,39.07,38.93,39.05,105499.0
2020-02-27 12:10:00,39.05,39.11,39.0,39.11,162788.0,39.05,39.11,39.0,39.11,162788.0
2020-02-27 12:15:00,39.11,39.23,39.0,39.2,143682.0,39.11,39.23,39.0,39.2,143682.0
2020-02-27 12:20:00,39.2,39.2,38.89,38.96,85557.0,39.2,39.2,38.89,38.96,85557.0
2020-02-27 12:25:00,38.96,39.12,38.96,39.11,61715.0,38.96,39.12,38.96,39.11,61715.0
2020-02-27 12:30:00,39.11,39.24,39.08,39.17,146728.0,39.11,39.24,39.08,39.17,146728.0
2020-02-27 12:35:00,39.17,39.34,39.16,39.3,82244.0,39.17,39.34,39.16,39.3,82244.0
2020-02-27 12:40:00,39.3,39.31,39.17,39.19,102513.0,39.3,39.31,39.17,39.19,102513.0
2020-02-27 12:45:00,39.19,39.27,39.14,39.25,211090.0,39.19,39.27,39.14,39.25,211090.0
2020-02-27 12:50:00,39.25,39.35,39.2,39.3,429463.0,39.25,39.35,39.2,39.3,429463.0
2020-02-27 12:55:00,39.3,39.38,39.3,39.34,183113.0,39.3,39.38,39.3,39.34,183113.0
2020-02-27 13:00:00,39.33,39.51,39.3,39.49,273943.0,39.33,39.51,39.3,39.49,273943.0
2020-02-27 13:05:00,39.49,39.51,39.42,39.5,117818.0,39.49,39.51,39.42,39.5,117818.0
2020-02-27 13:10:00,39.5,39.58,39.49,39.55,175399.0,39.5,39.58,39.49,39.55,175399.0
2020-02-27 13:15:00,39.54,39.55,39.42,39.48,62036.0,39.54,39.55,39.42,39.48,62036.0
2020-02-27 13:20:00,39.47,39.51,39.39,39.43,70043.0,39.47,39.51,39.39,39.43,70043.0
2020-02-27 13:25:00,39.41,39.47,39.38,39.43,211484.0,39.41,39.47,39.38,39.43,211484.0
2020-02-27 13:30:00,39.44,39.54,39.4,39.45,161082.0,39.44,39.54,39.4,39.45,161082.0
2020-02-27 13:35:00,39.44,39.46,39.31,39.37,235255.0,39.44,39.46,39.31,39.37,235255.0
2020-02-27 13:40:00,39.36,39.42,39.13,39.26,373071.0,39.36,39.42,39.13,39.26,373071.0
2020-02-27 13:45:00,39.25,39.42,39.23,39.38,163527.0,39.25,39.42,39.23,39.38,163527.0
2020-02-27 13:50:00,39.37,39.48,39.23,39.41,97269.0,39.37,39.48,39.23,39.41,97269.0
2020-02-27 13:55:00,39.41,39.45,39.08,39.14,156704.0,39.41,39.45,39.08,39.14,156704.0
2020-02-27 14:00:00,39.13,39.24,39.05,39.19,59735.0,39.13,39.24,39.05,39.19,59735.0
2020-02-27 14:05:00,39.19,39.23,39.02,39.03,64407.0,39.19,39.23,39.02,39.03,64407.0
2020-02-27 14:10:00,39.03,39.07,38.93,38.98,100523.0,39.03,39.07,38.93,38.98,100523.0
2020-02-27 14:15:00,38.98,39.05,38.83,38.84,187255.0,38.98,39.05,38.83,38.84,187255.0
2020-02-27 14:20:00,38.86,38.98,38.85,38.98,50029.0,38.86,38.98,38.85,38.98,50029.0
2020-02-27 14:25:00,38.97,39.02,38.92,38.95,120275.0,38.97,39.02,38.92,38.95,120275.0
2020-02-27 14:30:00,38.95,38.95,38.81,38.86,45439.0,38.95,38.95,38.81,38.86,45439.0
2020-02-27 14:35:00,38.84,38.96,38.84,38.86,36081.0,38.84,38.96,38.84,38.86,36081.0
2020-02-27 14:40:00,38.87,38.92,38.82,38.89,40121.0,38.87,38.92,38.82,38.89,40121.0
2020-02-27 14:45:00,38.89,38.89,38.79,38.81,79439.0,38.89,38.89,38.79,38.81,79439.0
2020-02-27 14:50:00,38.81,38.83,38.76,38.76,73012.0,38.81,38.83,38.76,38.76,73012.0
2020-02-27 14:55:00,38.75,38.81,38.73,38.76,65207.0,38.75,38.81,38.73,38.76,65207.0
2020-02-27 15:00:00,38.75,38.76,38.57,38.59,208338.0,38.75,38.76,38.57,38.59,208338.0
2020-02-27 15:05:00,38.59,38.71,38.55,38.71,250868.0,38.59,38.71,38.55,38.71,250868.0
2020-02-27 15:10:00,38.72,38.78,38.63,38.64,147448.0,38.72,38.78,38.63,38.64,147448.0
2020-02-27 15:15:00,38.64,38.66,38.53,38.55,112610.0,38.64,38.66,38.53,38.55,112610.0
2020-02-27 15:20:00,38.55,38.58,38.47,38.56,196016.0,38.55,38.58,38.47,38.56,196016.0
2020-02-27 15:25:00,38.55,38.61,38.48,38.49,89793.0,38.55,38.61,38.48,38.49,89793.0
2020-02-27 15:30:00,38.48,38.51,38.4,38.45,157725.0,38.48,38.51,38.4,38.45,157725.0
2020-02-27 15:35:00,38.44,38.45,38.3,38.34,138535.0,38.44,38.45,38.3,38.34,138535.0
2020-02-27 15:40:00,38.34,38.35,38.25,38.26,172741.0,38.34,38.35,38.25,38.26,172741.0
2020-02-27 15:45:00,38.25,38.37,38.23,38.33,272033.0,38.25,38.37,38.23,38.33,272033.0
2020-02-27 15:50:00,38.33,38.34,38.13,38.16,450827.0,38.33,38.34,38.13,38.16,450827.0
2020-02-27 15:55:00,38.16,38.2,37.89,37.9,846862.0,38.16,38.2,37.89,37.9,846862.0
2020-02-28 09:30:00,37.09,37.35,36.71,37.11,477106.0,37.09,37.35,36.71,37.11,477106.0
2020-02-28 09:35:00,37.11,37.51,37.08,37.42,381269.0,37.11,37.51,37.08,37.42,381269.0
2020-02-28 09:40:00,37.41,37.54,37.29,37.3,128542.0,37.41,37.54,37.29,37.3,128542.0
2020-02-28 09:45:00,37.33,37.33,37.11,37.13,180808.0,37.33,37.33,37.11,37.13,180808.0
2020-02-28 09:50:00,37.13,37.21,36.87,37.01,303664.0,37.13,37.21,36.87,37.01,303664.0
2020-02-28 09:55:00,37.0,37.01,36.66,36.76,258842.0,37.0,37.01,36.66,36.76,258842.0
2020-02-28 10:00:00,36.78,36.78,36.46,36.48,262557.0,36.78,36.78,36.46,36.48,262557.0
2020-02-28 10:05:00,36.46,36.96,36.46,36.65,381613.0,36.46,36.96,36.46,36.65,381613.0
2020-02-28 10:10:00,36.64,36.66,36.42,36.54,270015.0,36.64,36.66,36.42,36.54,270015.0
2020-02-28 10:15:00,36.57,36.92,36.5,36.76,87683.0,36.57,36.92,36.5,36.76,87683.0
2020-02-28 10:20:00,36.78,36.82,36.54,36.74,208047.0,36.78,36.82,36.54,36.74,208047.0
2020-02-28 10:25:00,36.77,36.81,36.41,36.42,153993.0,36.77,36.81,36.41,36.42,153993.0
2020-02-28 10:30:00,36.42,36.63,36.39,36.61,111862.0,36.42,36.63,36.39,36.61,111862.0
2020-02-28 10:35:00,36.63,36.7,36.5,36.61,222064.0,36.63,36.7,36.5,36.61,222064.0
2020-02-28 10:40:00,36.62,36.71,36.52,36.52,571418.0,36.62,36.71,36.52,36.52,571418.0
2020-02-28 10:45:00,36.53,36.68,36.47,36.54,148320.0,36.53,36.68,36.47,36.54,148320.0
2020-02-28 10:50:00,36.54,36.98,36.53,36.98,215688.0,36.54,36.98,36.53,36.98,215688.0
2020-02-28 10:55:00,36.98,36.98,36.76,36.89,137701.0,36.98,36.98,36.76,36.89,137701.0
2020-02-28 11:00:00,36.89,36.91,36.65,36.72,100784.0,36.89,36.91,36.65,36.72,100784.0
2020-02-28 11:05:00,36.72,36.72,36.63,36.68,235660.0,36.72,36.72,36.63,36.68,235660.0
2020-02-28 11:10:00,36.68,36.93,36.67,36.84,180323.0,36.68,36.93,36.67,36.84,180323.0
2020-02-28 11:15:00,36.83,36.99,36.82,36.97,140427.0,36.83,36.99,36.82,36.97,140427.0
2020-02-28 11:20:00,36.97,37.05,36.9,37.04,182597.0,36.97,37.05,36.9,37.04,182597.0
2020-02-28 11:25:00,37.03,37.05,36.87,36.98,152756.0,37.03,37.05,36.87,36.98,152756.0
2020-02-28 11:30:00,36.98,37.11,36.92,36.93,175698.0,36.98,37.11,36.92,36.93,175698.0
2020-02-28 11:35:00,36.93,37.07,36.86,37.04,204553.0,36.93,37.07,36.86,37.04,204553.0
2020-02-28 11:40:00,37.04,37.29,37.01,37.14,246915.0,37.04,37.29,37.01,37.14,246915.0
2020-02-28 11:45:00,37.14,37.14,36.93,36.97,235306.0,37.14,37.14,36.93,36.97,235306.0
2020-02-28 11:50:00,36.97,37.03,36.77,36.79,185948.0,36.97,37.03,36.77,36.79,185948.0
2020-02-28 11:55:00,36.78,36.87,36.69,36.79,218016.0,36.78,36.87,36.69,36.79,218016.0
2020-02-28 12:00:00,36.8,36.8,36.6,36.7,306671.0,36.8,36.8,36.6,36.7,306671.0
2020-02-28 12:05:00,36.71,36.77,36.58,36.6,98655.0,36.71,36.77,36.58,36.6,98655.0
2020-02-28 12:10:00,36.6,36.63,36.45,36.5,187522.0,36.6,36.63,36.45,36.5,187522.0
2020-02-28 12:15:00,36.5,36.69,36.44,36.69,111913.0,36.5,36.69,36.44,36.69,111913.0
2020-02-28 12:20:00,36.69,36.81,36.69,36.73,101620.0,36.69,36.81,36.69,36.73,101620.0
2020-02-28 12:25:00,36.73,36.91,36.72,36.89,94060.0,36.73,36.91,36.72,36.89,94060.0
2020-02-28 12:30:00,36.89,37.02,36.85,36.91,135867.0,36.89,37.02,36.85,36.91,135867.0
2020-02-28 12:35:00,36.91,37.16,36.83,36.98,194932.0,36.91,37.16,36.83,36.98,194932.0
2020-02-28 12:40:00,36.98,37.1,36.94,36.97,169970.0,36.98,37.1,36.94,36.97,169970.0
2020-02-28 12:45:00,36.97,37.0,36.85,36.96,107637.0,36.97,37.0,36.85,36.96,107637.0
2020-02-28 12:50:00,36.96,37.09,36.92,37.04,86355.0,36.96,37.09,36.92,37.04,86355.0
2020-02-28 12:55:00,37.05,37.18,37.0,37.12,84264.0,37.05,37.18,37.0,37.12,84264.0
2020-02-28 13:00:00,37.12,37.18,36.96,36.96,81450.0,37.12,37.18,36.96,36.96,81450.0
2020-02-28 13:05:00,36.96,37.1,36.96,37.02,107702.0,36.96,37.1,36.96,37.02,107702.0
2020-02-28 13:10:00,37.04,37.04,36.86,36.88,131975.0,37.04,37.04,36.86,36.88,131975.0
2020-02-28 13:15:00,36.87,37.08,36.85,36.97,89012.0,36.87,37.08,36.85,36.97,89012.0
2020-02-28 13:20:00,36.97,37.02,36.93,36.97,137509.0,36.97,37.02,36.93,36.97,137509.0
2020-02-28 13:25:00,36.98,37.03,36.84,36.85,205695.0,36.98,37.03,36.84,36.85,205695.0
2020-02-28 13:30:00,36.85,36.86,36.69,36.77,178813.0,36.85,36.86,36.69,36.77,178813.0
2020-02-28 13:35:00,36.76,36.82,36.68,36.73,139501.0,36.76,36.82,36.68,36.73,139501.0
2020-02-28 13:40:00,36.73,36.73,36.56,36.57,84865.0,36.73,36.73,36.56,36.57,84865.0
2020-02-28 13:45:00,36.57,36.58,36.41,36.54,189152.0,36.57,36.58,36.41,36.54,189152.0
2020-02-28 13:50:00,36.54,36.55,36.4,36.46,90765.0,36.54,36.55,36.4,36.46,90765.0
2020-02-28 13:55:00,36.47,36.52,36.35,36.5,78809.0,36.47,36.52,36.35,36.5,78809.0
2020-02-28 14:00:00,36.49,36.49,36.35,36.36,195266.0,36.49,36.49,36.35,36.36,195266.0
2020-02-28 14:05:00,36.36,36.37,36.25,36.29,158408.0,36.36,36.37,36.25,36.29,158408.0
2020-02-28 14:10:00,36.3,36.47,36.28,36.41,108822.0,36.3,36.47,36.28,36.41,108822.0
2020-02-28 14:15:00,36.41,36.5,36.31,36.47,128592.0,36.41,36.5,36.31,36.47,128592.0
2020-02-28 14:20:00,36.46,36.66,36.39,36.53,127722.0,36.46,36.66,36.39,36.53,127722.0
2020-02-28 14:25:00,36.53,36.58,36.46,36.56,100146.0,36.53,36.58,36.46,36.56,100146.0
2020-02-28 14:30:00,36.56,36.9,36.54,36.73,238200.0,36.56,36.9,36.54,36.73,238200.0
2020-02-28 14:35:00,36.72,36.73,36.53,36.59,129202.0,36.72,36.73,36.53,36.59,129202.0
2020-02-28 14:40:00,36.59,37.01,36.58,36.98,202242.0,36.59,37.01,36.58,36.98,202242.0
2020-02-28 14:45:00,36.98,37.04,36.77,36.83,134305.0,36.98,37.04,36.77,36.83,134305.0
2020-02-28 14:50:00,36.83,36.91,36.7,36.73,105611.0,36.83,36.91,36.7,36.73,105611.0
2020-02-28 14:55:00,36.75,36.75,36.61,36.69,119853.0,36.75,36.75,36.61,36.69,119853.0
2020-02-28 15:00:00,36.68,36.73,36.51,36.52,86897.0,36.68,36.73,36.51,36.52,86897.0
2020-02-28 15:05:00,36.51,36.69,36.44,36.59,209823.0,36.51,36.69,36.44,36.59,209823.0
2020-02-28 15:10:00,36.58,36.81,36.55,36.75,149074.0,36.58,36.81,36.55,36.75,149074.0
2020-02-28 15:15:00,36.75,37.08,36.71,37.04,230388.0,36.75,37.08,36.71,37.04,230388.0
2020-02-28 15:20:00,37.04,37.07,36.81,36.86,160648.0,37.04,37.07,36.81,36.86,160648.0
2020-02-28 15:25:00,36.85,36.91,36.54,36.54,210384.0,36.85,36.91,36.54,36.54,210384.0
2020-02-28 15:30:00,36.53,36.71,36.51,36.55,315989.0,36.53,36.71,36.51,36.55,315989.0
2020-02-28 15:35:00,36.55,36.59,36.47,36.5,237566.0,36.55,36.59,36.47,36.5,237566.0
2020-02-28 15:40:00,36.51,36.54,36.29,36.33,287734.0,36.51,36.54,36.29,36.33,287734.0
2020-02-28 15:45:00,36.33,36.66,36.32,36.63,288221.0,36.33,36.66,36.32,36.63,288221.0
2020-02-28 15:50:00,36.63,36.84,36.55,36.84,543772.0,36.63,36.84,36.55,36.84,543772.0
2020-02-28 15:55:00,36.86,37.39,36.83,37.39,942241.0,36.86,37.39,36.83,37.39,942241.0
2020-03-02 09:30:00,37.6,37.76,37.32,37.43,604991.0,37.6,37.76,37.32,37.43,604991.0
2020-03-02 09:35:00,37.41,37.43,37.1,37.12,87990.0,37.41,37.43,37.1,37.12,87990.0
2020-03-02 09:40:00,37.1,37.27,37.04,37.21,139392.0,37.1,37.27,37.04,37.21,139392.0
2020-03-02 09:45:00,37.2,37.43,37.15,37.16,143233.0,37.2,37.43,37.15,37.16,143233.0
2020-03-02 09:50:00,37.15,37.21,37.05,37.18,93181.0,37.15,37.21,37.05,37.18,93181.0
2020-03-02 09:55:00,37.16,37.18,36.97,37.06,122486.0,37.16,37.18,36.97,37.06,122486.0
2020-03-02 10:00:00,37.06,37.09,36.88,36.99,151808.0,37.06,37.09,36.88,36.99,151808.0
2020-03-02 10:05:00,36.98,36.99,36.71,36.77,91486.0,36.98,36.99,36.71,36.77,91486.0
2020-03-02 10:10:00,36.77,37.01,36.76,37.01,123417.0,36.77,37.01,36.76,37.01,123417.0
2020-03-02 10:15:00,37.03,37.03,36.78,36.86,70840.0,37.03,37.03,36.78,36.86,70840.0
2020-03-02 10:20:00,36.86,36.9,36.75,36.79,181694.0,36.86,36.9,36.75,36.79,181694.0
2020-03-02 10:25:00,36.79,36.9,36.77,36.87,235685.0,36.79,36.9,36.77,36.87,235685.0
2020-03-02 10:30:00,36.88,36.95,36.73,36.88,149832.0,36.88,36.95,36.73,36.88,149832.0
2020-03-02 10:35:00,36.89,37.18,36.87,37.16,264268.0,36.89,37.18,36.87,37.16,264268.0
2020-03-02 10:40:00,37.16,37.27,37.07,37.2,206907.0,37.16,37.27,37.07,37.2,206907.0
2020-03-02 10:45:00,37.2,37.41,37.2,37.41,297121.0,37.2,37.41,37.2,37.41,297121.0
2020-03-02 10:50:00,37.43,37.54,37.4,37.51,233710.0,37.43,37.54,37.4,37.51,233710.0
2020-03-02 10:55:00,37.5,37.54,37.31,37.31,270105.0,37.5,37.54,37.31,37.31,270105.0
2020-03-02 11:00:00,37.31,37.43,37.3,37.33,91899.0,37.31,37.43,37.3,37.33,91899.0
2020-03-02 11:05:00,37.33,37.38,37.27,37.32,116377.0,37.33,37.38,37.27,37.32,116377.0
2020-03-02 11:10:00,37.32,37.59,37.29,37.55,237314.0,37.32,37.59,37.29,37.55,237314.0
2020-03-02 11:15:00,37.55,37.62,37.46,37.49,80571.0,37.55,37.62,37.46,37.49,80571.0
2020-03-02 11:20:00,37.49,37.62,37.45,37.46,185503.0,37.49,37.62,37.45,37.46,185503.0
2020-03-02 11:25:00,37.47,37.56,37.47,37.5,114750.0,37.47,37.56,37.47,37.5,114750.0
2020-03-02 11:30:00,37.51,37.54,37.38,37.41,126717.0,37.51,37.54,37.38,37.41,126717.0
2020-03-02 11:35:00,37.43,37.51,37.41,37.48,157388.0,37.43,37.51,37.41,37.48,157388.0
2020-03-02 11:40:00,37.49,37.49,37.35,37.44,102408.0,37.49,37.49,37.35,37.44,102408.0
2020-03-02 11:45:00,37.44,37.57,37.39,37.57,174779.0,37.44,37.57,37.39,37.57,174779.0
2020-03-02 11:50:00,37.57,37.72,37.49,37.68,116551.0,37.57,37.72,37.49,37.68,116551.0
2020-03-02 11:55:00,37.68,37.73,37.65,37.68,105009.0,37.68,37.73,37.65,37.68,105009.0
2020-03-02 12:00:00,37.68,37.7,37.58,37.59,110498.0,37.68,37.7,37.58,37.59,110498.0
2020-03-02 12:05:00,37.6,37.65,37.56,37.57,100054.0,37.6,37.65,37.56,37.57,100054.0
2020-03-02 12:10:00,37.58,37.6,37.52,37.55,106913.0,37.58,37.6,37.52,37.55,106913.0
2020-03-02 12:15:00,37.56,37.57,37.45,37.57,198605.0,37.56,37.57,37.45,37.57,198605.0
2020-03-02 12:20:00,37.56,37.56,37.39,37.4,102089.0,37.56,37.56,37.39,37.4,102089.0
2020-03-02 12:25:00,37.39,37.47,37.35,37.45,166682.0,37.39,37.47,37.35,37.45,166682.0
2020-03-02 12:30:00,37.44,37.48,37.42,37.45,124710.0,37.44,37.48,37.42,37.45,124710.0
2020-03-02 12:35:00,37.45,37.5,37.39,37.4,153771.0,37.45,37.5,37.39,37.4,153771.0
2020-03-02 12:40:00,37.4,37.47,37.38,37.41,92464.0,37.4,37.47,37.38,37.41,92464.0
2020-03-02 12:45:00,37.42,37.47,37.36,37.4,57331.0,37.42,37.47,37.36,37.4,57331.0
2020-03-02 12:50:00,37.4,37.47,37.33,37.41,121235.0,37.4,37.47,37.33,37.41,121235.0
2020-03-02 12:55:00,37.41,37.44,37.36,37.44,43018.0,37.41,37.44,37.36,37.44,43018.0
2020-03-02 13:00:00,37.44,37.48,37.4,37.44,69406.0,37.44,37.48,37.4,37.44,69406.0
2020-03-02 13:05:00,37.44,37.44,37.25,37.27,57076.0,37.44,37.44,37.25,37.27,57076.0
2020-03-02 13:10:00,37.29,37.31,37.25,37.29,50628.0,37.29,37.31,37.25,37.29,50628.0
2020-03-02 13:15:00,37.3,37.32,37.15,37.17,51367.0,37.3,37.32,37.15,37.17,51367.0
2020-03-02 13:20:00,37.19,37.22,37.15,37.2,122784.0,37.19,37.22,37.15,37.2,122784.0
2020-03-02 13:25:00,37.19,37.21,37.11,37.16,245532.0,37.19,37.21,37.11,37.16,245532.0
2020-03-02 13:30:00,37.16,37.21,37.15,37.16,77944.0,37.16,37.21,37.15,37.16,77944.0
2020-03-02 13:35:00,37.16,37.27,37.15,37.26,248685.0,37.16,37.27,37.15,37.26,248685.0
2020-03-02 13:40:00,37.26,37.42,37.24,37.4,103275.0,37.26,37.42,37.24,37.4,103275.0
2020-03-02 13:45:00,37.4,37.4,37.23,37.27,108820.0,37.4,37.4,37.23,37.27,108820.0
2020-03-02 13:50:00,37.26,37.32,37.19,37.22,72548.0,37.26,37.32,37.19,37.22,72548.0
2020-03-02 13:55:00,37.21,37.39,37.21,37.39,156972.0,37.21,37.39,37.21,37.39,156972.0
2020-03-02 14:00:00,37.38,37.41,37.33,37.38,106787.0,37.38,37.41,37.33,37.38,106787.0
2020-03-02 14:05:00,37.38,37.48,37.34,37.45,146487.0,37.38,37.48,37.34,37.45,146487.0
2020-03-02 14:10:00,37.45,37.45,37.33,37.37,165006.0,37.45,37.45,37.33,37.37,165006.0
2020-03-02 14:15:00,37.37,37.37,37.29,37.32,87475.0,37.37,37.37,37.29,37.32,87475.0
2020-03-02 14:20:00,37.33,37.36,37.27,37.28,141191.0,37.33,37.36,37.27,37.28,141191.0
2020-03-02 14:25:00,37.28,37.37,37.27,37.29,224929.0,37.28,37.37,37.27,37.29,224929.0
2020-03-02 14:30:00,37.29,37.4,37.29,37.34,104820.0,37.29,37.4,37.29,37.34,104820.0
2020-03-02 14:35:00,37.34,37.37,37.25,37.26,81398.0,37.34,37.37,37.25,37.26,81398.0
2020-03-02 14:40:00,37.24,37.24,37.12,37.17,163887.0,37.24,37.24,37.12,37.17,163887.0
2020-03-02 14:45:00,37.17,37.3,37.09,37.26,134320.0,37.17,37.3,37.09,37.26,134320.0
2020-03-02 14:50:00,37.26,37.31,37.18,37.3,128454.0,37.26,37.31,37.18,37.3,128454.0
2020-03-02 14:55:00,37.3,37.32,37.2,37.26,129135.0,37.3,37.32,37.2,37.26,129135.0
2020-03-02 15:00:00,37.26,37.43,37.24,37.41,106462.0,37.26,37.43,37.24,37.41,106462.0
2020-03-02 15:05:00,37.41,37.57,37.4,37.52,86982.0,37.41,37.57,37.4,37.52,86982.0
2020-03-02 15:10:00,37.52,37.52,37.42,37.5,125676.0,37.52,37.52,37.42,37.5,125676.0
2020-03-02 15:15:00,37.49,37.54,37.44,37.46,69167.0,37.49,37.54,37.44,37.46,69167.0
2020-03-02 15:20:00,37.47,37.58,37.43,37.58,132878.0,37.47,37.58,37.43,37.58,132878.0
2020-03-02 15:25:00,37.58,37.61,37.54,37.6,143310.0,37.58,37.61,37.54,37.6,143310.0
2020-03-02 15:30:00,37.6,37.61,37.55,37.59,152614.0,37.6,37.61,37.55,37.59,152614.0
2020-03-02 15:35:00,37.59,37.62,37.57,37.59,257788.0,37.59,37.62,37.57,37.59,257788.0
2020-03-02 15:40:00,37.59,37.64,37.58,37.61,203705.0,37.59,37.64,37.58,37.61,203705.0
2020-03-02 15:45:00,37.61,37.89,37.6,37.88,206707.0,37.61,37.89,37.6,37.88,206707.0
2020-03-02 15:50:00,37.88,38.14,37.86,38.13,367546.0,37.88,38.14,37.86,38.13,367546.0
2020-03-02 15:55:00,38.13,38.27,38.04,38.27,680861.0,38.13,38.27,38.04,38.27,680861.0
2020-03-03 09:30:00,38.3,38.38,38.11,38.27,273154.0,38.3,38.38,38.11,38.27,273154.0
2020-03-03 09:35:00,38.29,38.29,38.04,38.19,106838.0,38.29,38.29,38.04,38.19,106838.0
2020-03-03 09:40:00,38.19,38.46,38.17,38.41,53868.0,38.19,38.46,38.17,38.41,53868.0
2020-03-03 09:45:00,38.4,38.56,38.32,38.54,55616.0,38.4,38.56,38.32,38.54,55616.0
2020-03-03 09:50:00,38.52,38.53,38.29,38.34,97061.0,38.52,38.53,38.29,38.34,97061.0
2020-03-03 09:55:00,38.34,38.44,38.23,38.32,108053.0,38.34,38.44,38.23,38.32,108053.0
2020-03-03 10:00:00,38.31,39.33,38.3,39.2,141112.0,38.31,39.33,38.3,39.2,141112.0
2020-03-03 10:05:00,39.24,39.36,39.08,39.21,173155.0,39.24,39.36,39.08,39.21,173155.0
2020-03-03 10:10:00,39.19,39.27,38.77,38.85,121464.0,39.19,39.27,38.77,38.85,121464.0
2020-03-03 10:15:00,38.83,38.9,38.6,38.75,127425.0,38.83,38.9,38.6,38.75,127425.0
2020-03-03 10:20:00,38.76,38.98,38.68,38.98,81874.0,38.76,38.98,38.68,38.98,81874.0
2020-03-03 10:25:00,38.98,38.98,38.59,38.64,65496.0,38.98,38.98,38.59,38.64,65496.0
2020-03-03 10:30:00,38.63,38.73,38.46,38.57,60390.0,38.63,38.73,38.46,38.57,60390.0
2020-03-03 10:35:00,38.57,38.75,38.57,38.66,51767.0,38.57,38.75,38.57,38.66,51767.0
2020-03-03 10:40:00,38.63,38.8,38.61,38.73,54500.0,38.63,38.8,38.61,38.73,54500.0
2020-03-03 10:45:00,38.73,38.75,38.42,38.47,70661.0,38.73,38.75,38.42,38.47,70661.0
2020-03-03 10:50:00,38.48,38.52,38.38,38.45,42330.0,38.48,38.52,38.38,38.45,42330.0
2020-03-03 10:55:00,38.45,38.59,38.42,38.57,84621.0,38.45,38.59,38.42,38.57,84621.0
2020-03-03 11:00:00,38.55,38.58,38.28,38.35,111662.0,38.55,38.58,38.28,38.35,111662.0
2020-03-03 11:05:00,38.35,38.36,38.23,38.26,83635.0,38.35,38.36,38.23,38.26,83635.0
2020-03-03 11:10:00,38.26,38.26,37.98,38.02,125640.0,38.26,38.26,37.98,38.02,125640.0
2020-03-03 11:15:00,38.03,38.19,38.0,38.0,105105.0,38.03,38.19,38.0,38.0,105105.0
2020-03-03 11:20:00,38.0,38.05,37.72,37.75,154703.0,38.0,38.05,37.72,37.75,154703.0
2020-03-03 11:25:00,37.75,37.8,37.59,37.69,127152.0,37.75,37.8,37.59,37.69,127152.0
2020-03-03 11:30:00,37.67,37.84,37.66,37.84,113284.0,37.67,37.84,37.66,37.84,113284.0
2020-03-03 11:35:00,37.84,38.09,37.8,38.07,158603.0,37.84,38.09,37.8,38.07,158603.0
2020-03-03 11:40:00,38.08,38.15,37.97,38.04,82903.0,38.08,38.15,37.97,38.04,82903.0
2020-03-03 11:45:00,38.05,38.07,37.84,37.86,519936.0,38.05,38.07,37.84,37.86,519936.0
2020-03-03 11:50:00,37.87,38.13,37.85,38.06,168610.0,37.87,38.13,37.85,38.06,168610.0
2020-03-03 11:55:00,38.06,38.12,38.02,38.04,69584.0,38.06,38.12,38.02,38.04,69584.0
2020-03-03 12:00:00,38.03,38.03,37.94,38.02,171444.0,38.03,38.03,37.94,38.02,171444.0
2020-03-03 12:05:00,38.03,38.05,37.92,38.02,58361.0,38.03,38.05,37.92,38.02,58361.0
2020-03-03 12:10:00,38.02,38.06,37.88,37.9,96890.0,38.02,38.06,37.88,37.9,96890.0
2020-03-03 12:15:00,37.91,37.94,37.8,37.9,36557.0,37.91,37.94,37.8,37.9,36557.0
2020-03-03 12:20:00,37.89,37.96,37.85,37.93,37535.0,37.89,37.96,37.85,37.93,37535.0
2020-03-03 12:25:00,37.94,37.97,37.69,37.75,52522.0,37.94,37.97,37.69,37.75,52522.0
2020-03-03 12:30:00,37.76,37.8,37.69,37.73,59613.0,37.76,37.8,37.69,37.73,59613.0
2020-03-03 12:35:00,37.73,37.77,37.69,37.77,30707.0,37.73,37.77,37.69,37.77,30707.0
2020-03-03 12:40:00,37.77,37.83,37.71,37.73,31490.0,37.77,37.83,37.71,37.73,31490.0
2020-03-03 12:45:00,37.73,37.86,37.73,37.82,42211.0,37.73,37.86,37.73,37.82,42211.0
2020-03-03 12:50:00,37.82,37.82,37.71,37.72,45017.0,37.82,37.82,37.71,37.72,45017.0
2020-03-03 12:55:00,37.69,37.76,37.66,37.71,45191.0,37.69,37.76,37.66,37.71,45191.0
2020-03-03 13:00:00,37.7,37.71,37.52,37.56,35846.0,37.7,37.71,37.52,37.56,35846.0
2020-03-03 13:05:00,37.55,37.6,37.5,37.54,32355.0,37.55,37.6,37.5,37.54,32355.0
2020-03-03 13:10:00,37.54,37.6,37.45,37.49,35636.0,37.54,37.6,37.45,37.49,35636.0
2020-03-03 13:15:00,37.49,37.51,37.27,37.3,64200.0,37.49,37.51,37.27,37.3,64200.0
2020-03-03 13:20:00,37.32,37.39,37.23,37.29,51910.0,37.32,37.39,37.23,37.29,51910.0
2020-03-03 13:25:00,37.26,37.29,37.09,37.27,49792.0,37.26,37.29,37.09,37.27,49792.0
2020-03-03 13:30:00,37.27,37.41,37.2,37.38,45392.0,37.27,37.41,37.2,37.38,45392.0
2020-03-03 13:35:00,37.37,37.42,37.31,37.4,64955.0,37.37,37.42,37.31,37.4,64955.0
2020-03-03 13:40:00,37.4,37.41,37.04,37.04,92508.0,37.4,37.41,37.04,37.04,92508.0
2020-03-03 13:45:00,37.06,37.14,37.03,37.04,39943.0,37.06,37.14,37.03,37.04,39943.0
2020-03-03 13:50:00,37.04,37.1,36.97,37.02,90419.0,37.04,37.1,36.97,37.02,90419.0
2020-03-03 13:55:00,37.02,37.04,36.89,36.92,53388.0,37.02,37.04,36.89,36.92,53388.0
2020-03-03 14:00:00,36.94,37.03,36.8,36.86,51803.0,36.94,37.03,36.8,36.86,51803.0
2020-03-03 14:05:00,36.87,36.87,36.56,36.58,52930.0,36.87,36.87,36.56,36.58,52930.0
2020-03-03 14:10:00,36.56,36.92,36.56,36.9,84738.0,36.56,36.92,36.56,36.9,84738.0
2020-03-03 14:15:00,36.91,36.93,36.61,36.63,109992.0,36.91,36.93,36.61,36.63,109992.0
2020-03-03 14:20:00,36.64,36.85,36.57,36.65,78244.0,36.64,36.85,36.57,36.65,78244.0
2020-03-03 14:25:00,36.64,37.0,36.64,36.94,202789.0,36.64,37.0,36.64,36.94,202789.0
2020-03-03 14:30:00,36.95,37.03,36.89,37.01,204913.0,36.95,37.03,36.89,37.01,204913.0
2020-03-03 14:35:00,36.99,37.03,36.83,36.84,130258.0,36.99,37.03,36.83,36.84,130258.0
2020-03-03 14:40:00,36.84,36.9,36.77,36.84,111095.0,36.84,36.9,36.77,36.84,111095.0
2020-03-03 14:45:00,36.84,37.09,36.83,37.07,73615.0,36.84,37.09,36.83,37.07,73615.0
2020-03-03 14:50:00,37.07,37.22,36.97,37.22,56771.0,37.07,37.22,36.97,37.22,56771.0
2020-03-03 14:55:00,37.22,37.25,37.15,37.2,88285.0,37.22,37.25,37.15,37.2,88285.0
2020-03-03 15:00:00,37.21,37.41,37.14,37.4,70733.0,37.21,37.41,37.14,37.4,70733.0
2020-03-03 15:05:00,37.39,37.39,37.17,37.23,50562.0,37.39,37.39,37.17,37.23,50562.0
2020-03-03 15:10:00,37.23,37.48,37.21,37.41,128132.0,37.23,37.48,37.21,37.41,128132.0
2020-03-03 15:15:00,37.43,37.53,37.34,37.5,52600.0,37.43,37.53,37.34,37.5,52600.0
2020-03-03 15:20:00,37.51,37.52,37.23,37.24,103704.0,37.51,37.52,37.23,37.24,103704.0
2020-03-03 15:25:00,37.25,37.55,37.24,37.49,97609.0,37.25,37.55,37.24,37.49,97609.0
2020-03-03 15:30:00,37.48,37.5,37.21,37.34,232604.0,37.48,37.5,37.21,37.34,232604.0
2020-03-03 15:35:00,37.34,37.39,37.12,37.18,391387.0,37.34,37.39,37.12,37.18,391387.0
2020-03-03 15:40:00,37.18,37.51,37.11,37.46,1251390.0,37.18,37.51,37.11,37.46,1251390.0
2020-03-03 15:45:00,37.46,37.61,37.36,37.39,250234.0,37.46,37.61,37.36,37.39,250234.0
2020-03-03 15:50:00,37.39,37.44,37.15,37.36,479643.0,37.39,37.44,37.15,37.36,479643.0
2020-03-03 15:55:00,37.36,37.56,37.14,37.23,586425.0,37.36,37.56,37.14,37.23,586425.0
2020-03-04 09:30:00,38.05,38.47,37.97,38.28,228924.0,38.05,38.47,37.97,38.28,228924.0
2020-03-04 09:35:00,38.27,38.32,37.82,37.88,144615.0,38.27,38.32,37.82,37.88,144615.0
2020-03-04 09:40:00,37.9,37.98,37.71,37.79,80908.0,37.9,37.98,37.71,37.79,80908.0
2020-03-04 09:45:00,37.79,37.84,37.61,37.64,142632.0,37.79,37.84,37.61,37.64,142632.0
2020-03-04 09:50:00,37.64,37.64,37.44,37.44,124710.0,37.64,37.64,37.44,37.44,124710.0
2020-03-04 09:55:00,37.44,37.56,37.34,37.5,93122.0,37.44,37.56,37.34,37.5,93122.0
2020-03-04 10:00:00,37.5,37.52,37.33,37.39,131541.0,37.5,37.52,37.33,37.39,131541.0
2020-03-04 10:05:00,37.39,37.47,37.23,37.37,172387.0,37.39,37.47,37.23,37.37,172387.0
2020-03-04 10:10:00,37.37,37.56,37.32,37.49,168150.0,37.37,37.56,37.32,37.49,168150.0
2020-03-04 10:15:00,37.5,37.57,37.42,37.55,113564.0,37.5,37.57,37.42,37.55,113564.0
2020-03-04 10:20:00,37.54,37.6,37.42,37.57,130520.0,37.54,37.6,37.42,37.57,130520.0
2020-03-04 10:25:00,37.57,37.62,37.45,37.49,118238.0,37.57,37.62,37.45,37.49,118238.0
2020-03-04 10:30:00,37.49,37.51,37.39,37.43,101265.0,37.49,37.51,37.39,37.43,101265.0
2020-03-04 10:35:00,37.43,37.46,37.25,37.3,73346.0,37.43,37.46,37.25,37.3,73346.0
2020-03-04 10:40:00,37.3,37.43,37.24,37.43,96491.0,37.3,37.43,37.24,37.43,96491.0
2020-03-04 10:45:00,37.43,37.45,37.37,37.43,80393.0,37.43,37.45,37.37,37.43,80393.0
2020-03-04 10:50:00,37.44,37.5,37.4,37.41,68367.0,37.44,37.5,37.4,37.41,68367.0
2020-03-04 10:55:00,37.41,37.43,37.32,37.37,40508.0,37.41,37.43,37.32,37.37,40508.0
2020-03-04 11:00:00,37.38,37.45,37.38,37.41,68746.0,37.38,37.45,37.38,37.41,68746.0
2020-03-04 11:05:00,37.41,37.54,37.41,37.51,125622.0,37.41,37.54,37.41,37.51,125622.0
2020-03-04 11:10:00,37.52,37.68,37.5,37.67,155183.0,37.52,37.68,37.5,37.67,155183.0
2020-03-04 11:15:00,37.68,37.74,37.6,37.73,170403.0,37.68,37.74,37.6,37.73,170403.0
2020-03-04 11:20:00,37.73,37.81,37.6,37.8,127316.0,37.73,37.81,37.6,37.8,127316.0
2020-03-04 11:25:00,37.8,37.91,37.77,37.87,156435.0,37.8,37.91,37.77,37.87,156435.0
2020-03-04 11:30:00,37.87,37.89,37.69,37.8,84637.0,37.87,37.89,37.69,37.8,84637.0
2020-03-04 11:35:00,37.8,37.83,37.7,37.7,83373.0,37.8,37.83,37.7,37.7,83373.0
2020-03-04 11:40:00,37.69,37.74,37.59,37.74,52060.0,37.69,37.74,37.59,37.74,52060.0
2020-03-04 11:45:00,37.74,37.81,37.72,37.73,153583.0,37.74,37.81,37.72,37.73,153583.0
2020-03-04 11:50:00,37.74,37.84,37.74,37.79,110497.0,37.74,37.84,37.74,37.79,110497.0
2020-03-04 11:55:00,37.78,37.87,37.75,37.8,70109.0,37.78,37.87,37.75,37.8,70109.0
2020-03-04 12:00:00,37.81,37.92,37.81,37.86,54295.0,37.81,37.92,37.81,37.86,54295.0
2020-03-04 12:05:00,37.87,37.89,37.78,37.83,37257.0,37.87,37.89,37.78,37.83,37257.0
2020-03-04 12:10:00,37.83,37.93,37.8,37.92,82843.0,37.83,37.93,37.8,37.92,82843.0
2020-03-04 12:15:00,37.93,37.99,37.91,37.94,72553.0,37.93,37.99,37.91,37.94,72553.0
2020-03-04 12:20:00,37.94,38.04,37.92,38.03,69058.0,37.94,38.04,37.92,38.03,69058.0
2020-03-04 12:25:00,38.03,38.13,37.98,38.11,110245.0,38.03,38.13,37.98,38.11,110245.0
2020-03-04 12:30:00,38.11,38.14,38.05,38.1,123621.0,38.11,38.14,38.05,38.1,123621.0
2020-03-04 12:35:00,38.1,38.1,37.98,37.98,53222.0,38.1,38.1,37.98,37.98,53222.0
2020-03-04 12:40:00,37.98,38.01,37.96,37.97,37948.0,37.98,38.01,37.96,37.97,37948.0
2020-03-04 12:45:00,37.97,38.07,37.95,38.07,37485.0,37.97,38.07,37.95,38.07,37485.0
2020-03-04 12:50:00,38.06,38.14,38.04,38.13,40202.0,38.06,38.14,38.04,38.13,40202.0
2020-03-04 12:55:00,38.14,38.25,38.13,38.23,76745.0,38.14,38.25,38.13,38.23,76745.0
2020-03-04 13:00:00,38.23,38.26,38.2,38.26,54168.0,38.23,38.26,38.2,38.26,54168.0
2020-03-04 13:05:00,38.26,38.33,38.25,38.28,60704.0,38.26,38.33,38.25,38.28,60704.0
2020-03-04 13:10:00,38.28,38.28,38.2,38.27,34186.0,38.28,38.28,38.2,38.27,34186.0
2020-03-04 13:15:00,38.27,38.35,38.25,38.34,27706.0,38.27,38.35,38.25,38.34,27706.0
2020-03-04 13:20:00,38.35,38.37,38.31,38.33,29288.0,38.35,38.37,38.31,38.33,29288.0
2020-03-04 13:25:00,38.33,38.37,38.28,38.29,43073.0,38.33,38.37,38.28,38.29,43073.0
2020-03-04 13:30:00,38.29,38.35,38.27,38.29,35557.0,38.29,38.35,38.27,38.29,35557.0
2020-03-04 13:35:00,38.3,38.35,38.25,38.27,41542.0,38.3,38.35,38.25,38.27,41542.0
2020-03-04 13:40:00,38.26,38.31,38.24,38.27,29489.0,38.26,38.31,38.24,38.27,29489.0
2020-03-04 13:45:00,38.27,38.32,38.24,38.31,67794.0,38.27,38.32,38.24,38.31,67794.0
2020-03-04 13:50:00,38.31,38.36,38.3,38.35,39021.0,38.31,38.36,38.3,38.35,39021.0
2020-03-04 13:55:00,38.34,38.34,38.23,38.26,34106.0,38.34,38.34,38.23,38.26,34106.0
2020-03-04 14:00:00,38.26,38.31,38.18,38.21,46105.0,38.26,38.31,38.18,38.21,46105.0
2020-03-04 14:05:00,38.2,38.24,38.15,38.2,43675.0,38.2,38.24,38.15,38.2,43675.0
2020-03-04 14:10:00,38.2,38.23,38.15,38.2,53459.0,38.2,38.23,38.15,38.2,53459.0
2020-03-04 14:15:00,38.21,38.31,38.18,38.29,32696.0,38.21,38.31,38.18,38.29,32696.0
2020-03-04 14:20:00,38.28,38.32,38.25,38.31,41184.0,38.28,38.32,38.25,38.31,41184.0
2020-03-04 14:25:00,38.31,38.38,38.29,38.31,56230.0,38.31,38.38,38.29,38.31,56230.0
2020-03-04 14:30:00,38.3,38.35,38.29,38.33,247086.0,38.3,38.35,38.29,38.33,247086.0
2020-03-04 14:35:00,38.33,38.39,38.3,38.32,80201.0,38.33,38.39,38.3,38.32,80201.0
2020-03-04 14:40:00,38.32,38.34,38.27,38.31,43825.0,38.32,38.34,38.27,38.31,43825.0
2020-03-04 14:45:00,38.31,38.32,38.26,38.31,44738.0,38.31,38.32,38.26,38.31,44738.0
2020-03-04 14:50:00,38.32,38.39,38.26,38.37,115900.0,38.32,38.39,38.26,38.37,115900.0
2020-03-04 14:55:00,38.36,38.52,38.35,38.48,190816.0,38.36,38.52,38.35,38.48,190816.0
2020-03-04 15:00:00,38.48,38.52,38.44,38.49,251206.0,38.48,38.52,38.44,38.49,251206.0
2020-03-04 15:05:00,38.5,38.55,38.43,38.48,199782.0,38.5,38.55,38.43,38.48,199782.0
2020-03-04 15:10:00,38.49,38.53,38.44,38.45,110168.0,38.49,38.53,38.44,38.45,110168.0
2020-03-04 15:15:00,38.45,38.45,38.4,38.43,80255.0,38.45,38.45,38.4,38.43,80255.0
2020-03-04 15:20:00,38.43,38.52,38.42,38.5,150016.0,38.43,38.52,38.42,38.5,150016.0
2020-03-04 15:25:00,38.5,38.59,38.49,38.59,132571.0,38.5,38.59,38.49,38.59,132571.0
2020-03-04 15:30:00,38.59,38.68,38.59,38.68,157554.0,38.59,38.68,38.59,38.68,157554.0
2020-03-04 15:35:00,38.68,38.69,38.63,38.68,149160.0,38.68,38.69,38.63,38.68,149160.0
2020-03-04 15:40:00,38.68,38.68,38.49,38.52,172829.0,38.68,38.68,38.49,38.52,172829.0
2020-03-04 15:45:00,38.51,38.57,38.48,38.57,160246.0,38.51,38.57,38.48,38.57,160246.0
2020-03-04 15:50:00,38.57,38.76,38.56,38.73,433364.0,38.57,38.76,38.56,38.73,433364.0
2020-03-04 15:55:00,38.73,38.78,38.69,38.75,671604.0,38.73,38.78,38.69,38.75,671604.0
2020-03-05 09:30:00,37.99,37.99,37.7,37.83,434830.0,37.99,37.99,37.7,37.83,434830.0
2020-03-05 09:35:00,37.82,37.83,37.56,37.58,149753.0,37.82,37.83,37.56,37.58,149753.0
2020-03-05 09:40:00,37.58,37.61,37.34,37.47,183985.0,37.58,37.61,37.34,37.47,183985.0
2020-03-05 09:45:00,37.48,37.52,37.21,37.21,145115.0,37.48,37.52,37.21,37.21,145115.0
2020-03-05 09:50:00,37.21,37.33,37.18,37.27,254424.0,37.21,37.33,37.18,37.27,254424.0
2020-03-05 09:55:00,37.27,37.29,37.08,37.22,154515.0,37.27,37.29,37.08,37.22,154515.0
2020-03-05 10:00:00,37.21,37.25,36.96,36.97,181118.0,37.21,37.25,36.96,36.97,181118.0
2020-03-05 10:05:00,36.97,37.12,36.93,37.09,68698.0,36.97,37.12,36.93,37.09,68698.0
2020-03-05 10:10:00,37.09,37.2,37.08,37.19,47237.0,37.09,37.2,37.08,37.19,47237.0
2020-03-05 10:15:00,37.18,37.28,37.16,37.19,220673.0,37.18,37.28,37.16,37.19,220673.0
2020-03-05 10:20:00,37.18,37.25,37.12,37.18,133521.0,37.18,37.25,37.12,37.18,133521.0
2020-03-05 10:25:00,37.18,37.19,36.98,37.02,254404.0,37.18,37.19,36.98,37.02,254404.0
2020-03-05 10:30:00,37.02,37.1,37.0,37.06,120815.0,37.02,37.1,37.0,37.06,120815.0
2020-03-05 10:35:00,37.05,37.05,36.94,36.97,70754.0,37.05,37.05,36.94,36.97,70754.0
2020-03-05 10:40:00,36.97,37.18,36.97,37.1,107738.0,36.97,37.18,36.97,37.1,107738.0
2020-03-05 10:45:00,37.09,37.11,36.99,37.1,73244.0,37.09,37.11,36.99,37.1,73244.0
2020-03-05 10:50:00,37.1,37.23,37.09,37.2,62351.0,37.1,37.23,37.09,37.2,62351.0
2020-03-05 10:55:00,37.2,37.22,37.13,37.14,62091.0,37.2,37.22,37.13,37.14,62091.0
2020-03-05 11:00:00,37.14,37.22,37.02,37.09,90391.0,37.14,37.22,37.02,37.09,90391.0
2020-03-05 11:05:00,37.1,37.15,37.05,37.15,114642.0,37.1,37.15,37.05,37.15,114642.0
2020-03-05 11:10:00,37.14,37.18,37.11,37.15,109479.0,37.14,37.18,37.11,37.15,109479.0
2020-03-05 11:15:00,37.15,37.29,37.14,37.24,112669.0,37.15,37.29,37.14,37.24,112669.0
2020-03-05 11:20:00,37.24,37.24,37.1,37.15,300835.0,37.24,37.24,37.1,37.15,300835.0
2020-03-05 11:25:00,37.14,37.29,37.11,37.27,221121.0,37.14,37.29,37.11,37.27,221121.0
2020-03-05 11:30:00,37.27,37.29,37.17,37.23,145830.0,37.27,37.29,37.17,37.23,145830.0
2020-03-05 11:35:00,37.23,37.25,37.06,37.06,151377.0,37.23,37.25,37.06,37.06,151377.0
2020-03-05 11:40:00,37.06,37.07,36.95,36.97,62544.0,37.06,37.07,36.95,36.97,62544.0
2020-03-05 11:45:00,36.95,36.97,36.91,36.92,317196.0,36.95,36.97,36.91,36.92,317196.0
2020-03-05 11:50:00,36.93,36.95,36.9,36.94,92523.0,36.93,36.95,36.9,36.94,92523.0
2020-03-05 11:55:00,36.93,36.93,36.78,36.84,174899.0,36.93,36.93,36.78,36.84,174899.0
2020-03-05 12:00:00,36.83,36.89,36.78,36.81,123873.0,36.83,36.89,36.78,36.81,123873.0
2020-03-05 12:05:00,36.81,36.82,36.73,36.8,83494.0,36.81,36.82,36.73,36.8,83494.0
2020-03-05 12:10:00,36.79,36.9,36.76,36.87,108585.0,36.79,36.9,36.76,36.87,108585.0
2020-03-05 12:15:00,36.86,36.87,36.73,36.76,169455.0,36.86,36.87,36.73,36.76,169455.0
2020-03-05 12:20:00,36.76,36.87,36.75,36.79,108701.0,36.76,36.87,36.75,36.79,108701.0
2020-03-05 12:25:00,36.79,36.84,36.77,36.81,58351.0,36.79,36.84,36.77,36.81,58351.0
2020-03-05 12:30:00,36.8,36.86,36.8,36.8,131314.0,36.8,36.86,36.8,36.8,131314.0
2020-03-05 12:35:00,36.8,36.83,36.68,36.71,107101.0,36.8,36.83,36.68,36.71,107101.0
2020-03-05 12:40:00,36.71,36.73,36.47,36.52,199673.0,36.71,36.73,36.47,36.52,199673.0
2020-03-05 12:45:00,36.52,36.63,36.38,36.63,140319.0,36.52,36.63,36.38,36.63,140319.0
2020-03-05 12:50:00,36.62,36.72,36.59,36.69,54876.0,36.62,36.72,36.59,36.69,54876.0
2020-03-05 12:55:00,36.69,36.7,36.62,36.62,95706.0,36.69,36.7,36.62,36.62,95706.0
2020-03-05 13:00:00,36.62,36.66,36.54,36.58,62232.0,36.62,36.66,36.54,36.58,62232.0
2020-03-05 13:05:00,36.56,36.62,36.45,36.47,74190.0,36.56,36.62,36.45,36.47,74190.0
2020-03-05 13:10:00,36.47,36.56,36.41,36.51,134442.0,36.47,36.56,36.41,36.51,134442.0
2020-03-05 13:15:00,36.51,36.52,36.38,36.41,84871.0,36.51,36.52,36.38,36.41,84871.0
2020-03-05 13:20:00,36.42,36.45,36.35,36.38,82988.0,36.42,36.45,36.35,36.38,82988.0
2020-03-05 13:25:00,36.38,36.44,36.37,36.44,214261.0,36.38,36.44,36.37,36.44,214261.0
2020-03-05 13:30:00,36.44,36.49,36.35,36.44,200906.0,36.44,36.49,36.35,36.44,200906.0
2020-03-05 13:35:00,36.44,36.53,36.44,36.52,160836.0,36.44,36.53,36.44,36.52,160836.0
2020-03-05 13:40:00,36.51,36.58,36.45,36.46,148444.0,36.51,36.58,36.45,36.46,148444.0
2020-03-05 13:45:00,36.46,36.63,36.42,36.59,94460.0,36.46,36.63,36.42,36.59,94460.0
2020-03-05 13:50:00,36.59,36.63,36.49,36.49,251829.0,36.59,36.63,36.49,36.49,251829.0
2020-03-05 13:55:00,36.49,36.6,36.46,36.59,95223.0,36.49,36.6,36.46,36.59,95223.0
2020-03-05 14:00:00,36.59,36.61,36.4,36.45,331942.0,36.59,36.61,36.4,36.45,331942.0
2020-03-05 14:05:00,36.45,36.61,36.44,36.6,123334.0,36.45,36.61,36.44,36.6,123334.0
2020-03-05 14:10:00,36.6,36.78,36.56,36.75,100981.0,36.6,36.78,36.56,36.75,100981.0
2020-03-05 14:15:00,36.76,36.76,36.67,36.72,68409.0,36.76,36.76,36.67,36.72,68409.0
2020-03-05 14:20:00,36.71,36.74,36.53,36.55,92863.0,36.71,36.74,36.53,36.55,92863.0
2020-03-05 14:25:00,36.56,36.68,36.54,36.64,381953.0,36.56,36.68,36.54,36.64,381953.0
2020-03-05 14:30:00,36.63,36.77,36.63,36.75,72324.0,36.63,36.77,36.63,36.75,72324.0
2020-03-05 14:35:00,36.75,36.95,36.71,36.91,131477.0,36.75,36.95,36.71,36.91,131477.0
2020-03-05 14:40:00,36.9,37.02,36.89,36.96,751051.0,36.9,37.02,36.89,36.96,751051.0
2020-03-05 14:45:00,36.97,37.02,36.94,37.01,817030.0,36.97,37.02,36.94,37.01,817030.0
2020-03-05 14:50:00,37.01,37.04,36.95,36.98,256822.0,37.01,37.04,36.95,36.98,256822.0
2020-03-05 14:55:00,36.98,37.15,36.98,37.09,188971.0,36.98,37.15,36.98,37.09,188971.0
2020-03-05 15:00:00,37.1,37.17,37.02,37.12,351476.0,37.1,37.17,37.02,37.12,351476.0
2020-03-05 15:05:00,37.12,37.27,37.09,37.23,517041.0,37.12,37.27,37.09,37.23,517041.0
2020-03-05 15:10:00,37.22,37.25,37.05,37.15,330931.0,37.22,37.25,37.05,37.15,330931.0
2020-03-05 15:15:00,37.15,37.19,37.01,37.05,624277.0,37.15,37.19,37.01,37.05,624277.0
2020-03-05 15:20:00,37.05,37.13,36.92,36.97,239588.0,37.05,37.13,36.92,36.97,239588.0
2020-03-05 15:25:00,36.98,37.08,36.96,37.01,227361.0,36.98,37.08,36.96,37.01,227361.0
2020-03-05 15:30:00,37.0,37.21,36.95,37.13,224213.0,37.0,37.21,36.95,37.13,224213.0
2020-03-05 15:35:00,37.12,37.22,37.06,37.06,122143.0,37.12,37.22,37.06,37.06,122143.0
2020-03-05 15:40:00,37.07,37.2,36.98,37.13,164044.0,37.07,37.2,36.98,37.13,164044.0
2020-03-05 15:45:00,37.14,37.26,37.05,37.2,599000.0,37.14,37.26,37.05,37.2,599000.0
2020-03-05 15:50:00,37.2,37.41,37.18,37.31,407382.0,37.2,37.41,37.18,37.31,407382.0
2020-03-05 15:55:00,37.31,37.56,37.23,37.43,1013997.0,37.31,37.56,37.23,37.43,1013997.0
2020-03-06 09:30:00,36.14,36.36,35.88,36.12,376163.0,36.14,36.36,35.88,36.12,376163.0
2020-03-06 09:35:00,36.12,36.42,36.08,36.3,195755.0,36.12,36.42,36.08,36.3,195755.0
2020-03-06 09:40:00,36.3,36.33,36.1,36.11,90531.0,36.3,36.33,36.1,36.11,90531.0
2020-03-06 09:45:00,36.11,36.15,35.99,36.04,195234.0,36.11,36.15,35.99,36.04,195234.0
2020-03-06 09:50:00,36.03,36.33,36.0,36.33,276972.0,36.03,36.33,36.0,36.33,276972.0
2020-03-06 09:55:00,36.33,36.75,36.3,36.73,366461.0,36.33,36.75,36.3,36.73,366461.0
2020-03-06 10:00:00,36.73,36.77,36.58,36.73,188843.0,36.73,36.77,36.58,36.73,188843.0
2020-03-06 10:05:00,36.73,36.85,36.65,36.76,210456.0,36.73,36.85,36.65,36.76,210456.0
2020-03-06 10:10:00,36.76,36.86,36.68,36.74,213212.0,36.76,36.86,36.68,36.74,213212.0
2020-03-06 10:15:00,36.73,36.79,36.65,36.65,165051.0,36.73,36.79,36.65,36.65,165051.0
2020-03-06 10:20:00,36.65,36.77,36.64,36.66,278160.0,36.65,36.77,36.64,36.66,278160.0
2020-03-06 10:25:00,36.66,37.22,36.65,36.99,297646.0,36.66,37.22,36.65,36.99,297646.0
2020-03-06 10:30:00,36.97,37.15,36.97,37.11,328742.0,36.97,37.15,36.97,37.11,328742.0
2020-03-06 10:35:00,37.11,37.23,37.09,37.2,172671.0,37.11,37.23,37.09,37.2,172671.0
2020-03-06 10:40:00,37.19,37.28,37.1,37.16,165012.0,37.19,37.28,37.1,37.16,165012.0
2020-03-06 10:45:00,37.16,37.21,36.96,37.07,161180.0,37.16,37.21,36.96,37.07,161180.0
2020-03-06 10:50:00,37.07,37.11,36.96,37.08,90225.0,37.07,37.11,36.96,37.08,90225.0
2020-03-06 10:55:00,37.08,37.14,37.0,37.13,174487.0,37.08,37.14,37.0,37.13,174487.0
2020-03-06 11:00:00,37.13,37.17,37.01,37.04,245741.0,37.13,37.17,37.01,37.04,245741.0
2020-03-06 11:05:00,37.03,37.04,36.78,36.84,91353.0,37.03,37.04,36.78,36.84,91353.0
2020-03-06 11:10:00,36.83,36.96,36.77,36.79,200538.0,36.83,36.96,36.77,36.79,200538.0
2020-03-06 11:15:00,36.79,36.91,36.75,36.8,49871.0,36.79,36.91,36.75,36.8,49871.0
2020-03-06 11:20:00,36.82,36.87,36.74,36.74,48791.0,36.82,36.87,36.74,36.74,48791.0
2020-03-06 11:25:00,36.74,36.88,36.72,36.79,104235.0,36.74,36.88,36.72,36.79,104235.0
2020-03-06 11:30:00,36.8,37.04,36.79,37.0,78821.0,36.8,37.04,36.79,37.0,78821.0
2020-03-06 11:35:00,37.0,37.12,36.93,37.09,171184.0,37.0,37.12,36.93,37.09,171184.0
2020-03-06 11:40:00,37.07,37.12,36.99,37.0,158889.0,37.07,37.12,36.99,37.0,158889.0
2020-03-06 11:45:00,37.01,37.03,36.84,36.88,104563.0,37.01,37.03,36.84,36.88,104563.0
2020-03-06 11:50:00,36.89,37.12,36.88,37.09,95990.0,36.89,37.12,36.88,37.09,95990.0
2020-03-06 11:55:00,37.09,37.15,37.08,37.13,70205.0,37.09,37.15,37.08,37.13,70205.0
2020-03-06 12:00:00,37.14,37.17,36.96,37.0,131811.0,37.14,37.17,36.96,37.0,131811.0
2020-03-06 12:05:00,37.0,37.05,37.0,37.0,99635.0,37.0,37.05,37.0,37.0,99635.0
2020-03-06 12:10:00,37.0,37.1,36.98,37.06,164121.0,37.0,37.1,36.98,37.06,164121.0
2020-03-06 12:15:00,37.06,37.08,37.0,37.04,113731.0,37.06,37.08,37.0,37.04,113731.0
2020-03-06 12:20:00,37.04,37.21,37.03,37.15,117563.0,37.04,37.21,37.03,37.15,117563.0
2020-03-06 12:25:00,37.15,37.15,37.06,37.1,58557.0,37.15,37.15,37.06,37.1,58557.0
2020-03-06 12:30:00,37.1,37.33,37.08,37.31,75930.0,37.1,37.33,37.08,37.31,75930.0
2020-03-06 12:35:00,37.31,37.6,37.3,37.43,277554.0,37.31,37.6,37.3,37.43,277554.0
2020-03-06 12:40:00,37.43,37.44,37.33,37.44,67789.0,37.43,37.44,37.33,37.44,67789.0
2020-03-06 12:45:00,37.46,37.51,37.37,37.46,107569.0,37.46,37.51,37.37,37.46,107569.0
2020-03-06 12:50:00,37.45,37.48,37.36,37.45,183776.0,37.45,37.48,37.36,37.45,183776.0
2020-03-06 12:55:00,37.45,37.46,37.32,37.4,154702.0,37.45,37.46,37.32,37.4,154702.0
2020-03-06 13:00:00,37.4,37.5,37.4,37.42,69295.0,37.4,37.5,37.4,37.42,69295.0
2020-03-06 13:05:00,37.41,37.49,37.36,37.4,58922.0,37.41,37.49,37.36,37.4,58922.0
2020-03-06 13:10:00,37.41,37.45,37.4,37.41,71606.0,37.41,37.45,37.4,37.41,71606.0
2020-03-06 13:15:00,37.42,37.47,37.39,37.4,87016.0,37.42,37.47,37.39,37.4,87016.0
2020-03-06 13:20:00,37.4,37.57,37.4,37.48,243700.0,37.4,37.57,37.4,37.48,243700.0
2020-03-06 13:25:00,37.49,37.51,37.37,37.4,133741.0,37.49,37.51,37.37,37.4,133741.0
2020-03-06 13:30:00,37.4,37.55,37.39,37.47,145844.0,37.4,37.55,37.39,37.47,145844.0
2020-03-06 13:35:00,37.45,37.58,37.42,37.56,77045.0,37.45,37.58,37.42,37.56,77045.0
2020-03-06 13:40:00,37.54,37.59,37.4,37.47,117111.0,37.54,37.59,37.4,37.47,117111.0
2020-03-06 13:45:00,37.46,37.53,37.35,37.45,147888.0,37.46,37.53,37.35,37.45,147888.0
2020-03-06 13:50:00,37.45,37.47,37.2,37.2,69210.0,37.45,37.47,37.2,37.2,69210.0
2020-03-06 13:55:00,37.21,37.27,37.15,37.18,39456.0,37.21,37.27,37.15,37.18,39456.0
2020-03-06 14:00:00,37.19,37.22,37.12,37.22,81852.0,37.19,37.22,37.12,37.22,81852.0
2020-03-06 14:05:00,37.23,37.26,37.17,37.23,78121.0,37.23,37.26,37.17,37.23,78121.0
2020-03-06 14:10:00,37.23,37.3,37.2,37.22,57233.0,37.23,37.3,37.2,37.22,57233.0
2020-03-06 14:15:00,37.21,37.28,37.2,37.23,95205.0,37.21,37.28,37.2,37.23,95205.0
2020-03-06 14:20:00,37.23,37.37,37.19,37.34,118911.0,37.23,37.37,37.19,37.34,118911.0
2020-03-06 14:25:00,37.34,37.5,37.34,37.39,379050.0,37.34,37.5,37.34,37.39,379050.0
2020-03-06 14:30:00,37.39,37.42,37.26,37.27,90363.0,37.39,37.42,37.26,37.27,90363.0
2020-03-06 14:35:00,37.27,37.3,37.25,37.27,108761.0,37.27,37.3,37.25,37.27,108761.0
2020-03-06 14:40:00,37.27,37.37,37.24,37.31,162172.0,37.27,37.37,37.24,37.31,162172.0
2020-03-06 14:45:00,37.3,37.4,37.25,37.25,225166.0,37.3,37.4,37.25,37.25,225166.0
2020-03-06 14:50:00,37.25,37.27,36.89,36.91,176775.0,37.25,37.27,36.89,36.91,176775.0
2020-03-06 14:55:00,36.92,37.04,36.89,36.9,122028.0,36.92,37.04,36.89,36.9,122028.0
2020-03-06 15:00:00,36.89,36.96,36.71,36.73,118644.0,36.89,36.96,36.71,36.73,118644.0
2020-03-06 15:05:00,36.73,36.78,36.61,36.66,159638.0,36.73,36.78,36.61,36.66,159638.0
2020-03-06 15:10:00,36.66,36.93,36.65,36.8,178189.0,36.66,36.93,36.65,36.8,178189.0
2020-03-06 15:15:00,36.8,37.08,36.76,37.05,125697.0,36.8,37.08,36.76,37.05,125697.0
2020-03-06 15:20:00,37.06,37.15,36.99,37.15,129794.0,37.06,37.15,36.99,37.15,129794.0
2020-03-06 15:25:00,37.15,37.25,37.07,37.12,202899.0,37.15,37.25,37.07,37.12,202899.0
2020-03-06 15:30:00,37.12,37.35,37.06,37.3,293867.0,37.12,37.35,37.06,37.3,293867.0
2020-03-06 15:35:00,37.29,37.39,36.97,37.0,244557.0,37.29,37.39,36.97,37.0,244557.0
2020-03-06 15:40:00,37.02,37.23,36.97,37.19,207402.0,37.02,37.23,36.97,37.19,207402.0
2020-03-06 15:45:00,37.2,37.32,37.15,37.3,297877.0,37.2,37.32,37.15,37.3,297877.0
2020-03-06 15:50:00,37.3,37.65,37.3,37.49,429506.0,37.3,37.65,37.3,37.49,429506.0
2020-03-06 15:55:00,37.48,37.7,37.48,37.6,688103.0,37.48,37.7,37.48,37.6,688103.0
2020-03-09 09:30:00,34.92,35.1,34.45,34.73,505778.0,34.92,35.1,34.45,34.73,505778.0
2020-03-09 09:35:00,34.73,34.73,34.73,34.73,0.0,34.73,34.73,34.73,34.73,0.0
2020-03-09 09:40:00,34.73,34.73,34.73,34.73,0.0,34.73,34.73,34.73,34.73,0.0
2020-03-09 09:45:00,34.73,34.73,34.73,34.73,0.0,34.73,34.73,34.73,34.73,0.0
2020-03-09 09:50:00,34.0,34.67,33.68,34.3,528315.0,34.0,34.67,33.68,34.3,528315.0
2020-03-09 09:55:00,34.3,34.87,34.12,34.63,369301.0,34.3,34.87,34.12,34.63,369301.0
2020-03-09 10:00:00,34.63,34.76,34.56,34.6,219406.0,34.63,34.76,34.56,34.6,219406.0
2020-03-09 10:05:00,34.59,34.92,34.59,34.76,152102.0,34.59,34.92,34.59,34.76,152102.0
2020-03-09 10:10:00,34.76,34.88,34.76,34.84,158782.0,34.76,34.88,34.76,34.84,158782.0
2020-03-09 10:15:00,34.83,34.94,34.81,34.84,171328.0,34.83,34.94,34.81,34.84,171328.0
2020-03-09 10:20:00,34.84,34.85,34.46,34.47,287442.0,34.84,34.85,34.46,34.47,287442.0
2020-03-09 10:25:00,34.5,34.67,34.44,34.58,86924.0,34.5,34.67,34.44,34.58,86924.0
2020-03-09 10:30:00,34.62,34.67,34.47,34.62,210969.0,34.62,34.67,34.47,34.62,210969.0
2020-03-09 10:35:00,34.59,34.69,34.47,34.68,154837.0,34.59,34.69,34.47,34.68,154837.0
2020-03-09 10:40:00,34.67,34.73,34.56,34.59,112671.0,34.67,34.73,34.56,34.59,112671.0
2020-03-09 10:45:00,34.6,34.67,34.51,34.52,45876.0,34.6,34.67,34.51,34.52,45876.0
2020-03-09 10:50:00,34.51,34.54,34.35,34.37,61854.0,34.51,34.54,34.35,34.37,61854.0
2020-03-09 10:55:00,34.37,34.38,34.16,34.22,74120.0,34.37,34.38,34.16,34.22,74120.0
2020-03-09 11:00:00,34.23,34.3,34.07,34.25,132432.0,34.23,34.3,34.07,34.25,132432.0
2020-03-09 11:05:00,34.25,34.25,34.01,34.03,132275.0,34.25,34.25,34.01,34.03,132275.0
2020-03-09 11:10:00,34.02,34.3,34.02,34.3,82941.0,34.02,34.3,34.02,34.3,82941.0
2020-03-09 11:15:00,34.29,34.31,34.15,34.15,134412.0,34.29,34.31,34.15,34.15,134412.0
2020-03-09 11:20:00,34.16,34.29,34.12,34.29,132202.0,34.16,34.29,34.12,34.29,132202.0
2020-03-09 11:25:00,34.29,34.45,34.28,34.37,74666.0,34.29,34.45,34.28,34.37,74666.0
2020-03-09 11:30:00,34.35,34.37,34.24,34.32,74434.0,34.35,34.37,34.24,34.32,74434.0
2020-03-09 11:35:00,34.31,34.59,34.3,34.5,239522.0,34.31,34.59,34.3,34.5,239522.0
2020-03-09 11:40:00,34.5,34.79,34.46,34.77,153227.0,34.5,34.79,34.46,34.77,153227.0
2020-03-09 11:45:00,34.77,34.86,34.67,34.79,303249.0,34.77,34.86,34.67,34.79,303249.0
2020-03-09 11:50:00,34.78,34.81,34.65,34.75,132590.0,34.78,34.81,34.65,34.75,132590.0
2020-03-09 11:55:00,34.74,34.75,34.63,34.73,198890.0,34.74,34.75,34.63,34.73,198890.0
2020-03-09 12:00:00,34.73,34.73,34.5,34.58,70533.0,34.73,34.73,34.5,34.58,70533.0
2020-03-09 12:05:00,34.58,34.81,34.55,34.76,192796.0,34.58,34.81,34.55,34.76,192796.0
2020-03-09 12:10:00,34.76,34.84,34.73,34.76,66649.0,34.76,34.84,34.73,34.76,66649.0
2020-03-09 12:15:00,34.77,34.82,34.53,34.64,68702.0,34.77,34.82,34.53,34.64,68702.0
2020-03-09 12:20:00,34.66,34.66,34.48,34.56,123483.0,34.66,34.66,34.48,34.56,123483.0
2020-03-09 12:25:00,34.56,34.61,34.49,34.58,103796.0,34.56,34.61,34.49,34.58,103796.0
2020-03-09 12:30:00,34.59,34.67,34.55,34.63,160769.0,34.59,34.67,34.55,34.63,160769.0
2020-03-09 12:35:00,34.63,34.68,34.49,34.66,104695.0,34.63,34.68,34.49,34.66,104695.0
2020-03-09 12:40:00,34.66,34.75,34.55,34.56,96473.0,34.66,34.75,34.55,34.56,96473.0
2020-03-09 12:45:00,34.57,34.6,34.53,34.57,95020.0,34.57,34.6,34.53,34.57,95020.0
2020-03-09 12:50:00,34.56,34.59,34.41,34.48,59846.0,34.56,34.59,34.41,34.48,59846.0
2020-03-09 12:55:00,34.47,34.53,34.34,34.47,47642.0,34.47,34.53,34.34,34.47,47642.0
2020-03-09 13:00:00,34.46,34.52,34.39,34.39,64047.0,34.46,34.52,34.39,34.39,64047.0
2020-03-09 13:05:00,34.39,34.48,34.39,34.39,40623.0,34.39,34.48,34.39,34.39,40623.0
2020-03-09 13:10:00,34.39,34.48,34.38,34.43,77011.0,34.39,34.48,34.38,34.43,77011.0
2020-03-09 13:15:00,34.43,34.46,34.34,34.35,69948.0,34.43,34.46,34.34,34.35,69948.0
2020-03-09 13:20:00,34.34,34.35,34.24,34.26,62492.0,34.34,34.35,34.24,34.26,62492.0
2020-03-09 13:25:00,34.26,34.33,34.22,34.28,80356.0,34.26,34.33,34.22,34.28,80356.0
2020-03-09 13:30:00,34.27,34.29,34.21,34.22,47118.0,34.27,34.29,34.21,34.22,47118.0
2020-03-09 13:35:00,34.22,34.27,34.15,34.16,52047.0,34.22,34.27,34.15,34.16,52047.0
2020-03-09 13:40:00,34.17,34.24,34.1,34.15,86649.0,34.17,34.24,34.1,34.15,86649.0
2020-03-09 13:45:00,34.15,34.28,34.14,34.2,126888.0,34.15,34.28,34.14,34.2,126888.0
2020-03-09 13:50:00,34.2,34.2,34.08,34.11,113815.0,34.2,34.2,34.08,34.11,113815.0
2020-03-09 13:55:00,34.12,34.23,34.09,34.16,78747.0,34.12,34.23,34.09,34.16,78747.0
2020-03-09 14:00:00,34.18,34.22,33.94,33.96,197818.0,34.18,34.22,33.94,33.96,197818.0
2020-03-09 14:05:00,33.96,34.04,33.89,33.89,73324.0,33.96,34.04,33.89,33.89,73324.0
2020-03-09 14:10:00,33.9,34.01,33.89,33.99,68635.0,33.9,34.01,33.89,33.99,68635.0
2020-03-09 14:15:00,34.0,34.12,33.97,34.0,217026.0,34.0,34.12,33.97,34.0,217026.0
2020-03-09 14:20:00,34.02,34.09,33.96,34.0,53608.0,34.02,34.09,33.96,34.0,53608.0
2020-03-09 14:25:00,33.99,34.0,33.78,33.81,64775.0,33.99,34.0,33.78,33.81,64775.0
2020-03-09 14:30:00,33.8,33.9,33.75,33.87,81316.0,33.8,33.9,33.75,33.87,81316.0
2020-03-09 14:35:00,33.87,33.95,33.79,33.87,224867.0,33.87,33.95,33.79,33.87,224867.0
2020-03-09 14:40:00,33.87,33.87,33.67,33.73,87492.0,33.87,33.87,33.67,33.73,87492.0
2020-03-09 14:45:00,33.73,33.86,33.7,33.83,116404.0,33.73,33.86,33.7,33.83,116404.0
2020-03-09 14:50:00,33.83,34.26,33.82,34.26,185971.0,33.83,34.26,33.82,34.26,185971.0
2020-03-09 14:55:00,34.25,34.33,34.19,34.27,122079.0,34.25,34.33,34.19,34.27,122079.0
2020-03-09 15:00:00,34.26,34.4,34.15,34.34,151764.0,34.26,34.4,34.15,34.34,151764.0
2020-03-09 15:05:00,34.35,34.5,34.33,34.5,205427.0,34.35,34.5,34.33,34.5,205427.0
2020-03-09 15:10:00,34.5,34.5,34.23,34.28,117059.0,34.5,34.5,34.23,34.28,117059.0
2020-03-09 15:15:00,34.29,34.45,34.26,34.32,108251.0,34.29,34.45,34.26,34.32,108251.0
2020-03-09 15:20:00,34.31,34.44,34.26,34.37,218797.0,34.31,34.44,34.26,34.37,218797.0
2020-03-09 15:25:00,34.37,34.55,34.33,34.35,668879.0,34.37,34.55,34.33,34.35,668879.0
2020-03-09 15:30:00,34.34,34.35,34.18,34.27,208000.0,34.34,34.35,34.18,34.27,208000.0
2020-03-09 15:35:00,34.27,34.47,34.27,34.41,236692.0,34.27,34.47,34.27,34.41,236692.0
2020-03-09 15:40:00,34.41,34.47,34.32,34.34,292598.0,34.41,34.47,34.32,34.34,292598.0
2020-03-09 15:45:00,34.33,34.44,34.23,34.36,455651.0,34.33,34.44,34.23,34.36,455651.0
2020-03-09 15:50:00,34.35,34.36,34.16,34.3,544262.0,34.35,34.36,34.16,34.3,544262.0
2020-03-09 15:55:00,34.28,34.34,34.06,34.07,1237497.0,34.28,34.34,34.06,34.07,1237497.0
2020-03-10 09:30:00,35.92,35.92,35.41,35.46,379899.0,35.92,35.92,35.41,35.46,379899.0
2020-03-10 09:35:00,35.46,35.48,34.87,34.88,364923.0,35.46,35.48,34.87,34.88,364923.0
2020-03-10 09:40:00,34.88,34.92,34.53,34.63,199241.0,34.88,34.92,34.53,34.63,199241.0
2020-03-10 09:45:00,34.63,34.74,34.48,34.58,187714.0,34.63,34.74,34.48,34.58,187714.0
2020-03-10 09:50:00,34.58,34.68,34.54,34.66,262812.0,34.58,34.68,34.54,34.66,262812.0
2020-03-10 09:55:00,34.65,34.93,34.65,34.8,166236.0,34.65,34.93,34.65,34.8,166236.0
2020-03-10 10:00:00,34.8,34.98,34.76,34.92,105427.0,34.8,34.98,34.76,34.92,105427.0
2020-03-10 10:05:00,34.92,34.95,34.84,34.89,888712.0,34.92,34.95,34.84,34.89,888712.0
2020-03-10 10:10:00,34.89,34.98,34.83,34.97,84125.0,34.89,34.98,34.83,34.97,84125.0
2020-03-10 10:15:00,34.97,35.03,34.96,34.98,110407.0,34.97,35.03,34.96,34.98,110407.0
2020-03-10 10:20:00,34.98,35.04,34.89,34.98,121726.0,34.98,35.04,34.89,34.98,121726.0
2020-03-10 10:25:00,34.98,34.99,34.91,34.92,86139.0,34.98,34.99,34.91,34.92,86139.0
2020-03-10 10:30:00,34.92,34.93,34.82,34.87,58355.0,34.92,34.93,34.82,34.87,58355.0
2020-03-10 10:35:00,34.86,34.89,34.79,34.8,32909.0,34.86,34.89,34.79,34.8,32909.0
2020-03-10 10:40:00,34.8,34.85,34.67,34.73,225648.0,34.8,34.85,34.67,34.73,225648.0
2020-03-10 10:45:00,34.73,34.74,34.55,34.56,27022.0,34.73,34.74,34.55,34.56,27022.0
2020-03-10 10:50:00,34.55,34.58,34.44,34.45,29659.0,34.55,34.58,34.44,34.45,29659.0
2020-03-10 10:55:00,34.45,34.5,34.39,34.4,63806.0,34.45,34.5,34.39,34.4,63806.0
2020-03-10 11:00:00,34.4,34.48,34.34,34.46,51264.0,34.4,34.48,34.34,34.46,51264.0
2020-03-10 11:05:00,34.47,34.62,34.42,34.6,41160.0,34.47,34.62,34.42,34.6,41160.0
2020-03-10 11:10:00,34.6,34.62,34.48,34.48,121148.0,34.6,34.62,34.48,34.48,121148.0
2020-03-10 11:15:00,34.48,34.52,34.39,34.39,53894.0,34.48,34.52,34.39,34.39,53894.0
2020-03-10 11:20:00,34.39,34.41,34.2,34.2,37922.0,34.39,34.41,34.2,34.2,37922.0
2020-03-10 11:25:00,34.2,34.21,34.05,34.06,59775.0,34.2,34.21,34.05,34.06,59775.0
2020-03-10 11:30:00,34.06,34.08,33.9,33.9,61064.0,34.06,34.08,33.9,33.9,61064.0
2020-03-10 11:35:00,33.9,33.92,33.73,33.85,59095.0,33.9,33.92,33.73,33.85,59095.0
2020-03-10 11:40:00,33.88,34.14,33.8,34.14,56153.0,33.88,34.14,33.8,34.14,56153.0
2020-03-10 11:45:00,34.15,34.43,34.13,34.36,139964.0,34.15,34.43,34.13,34.36,139964.0
2020-03-10 11:50:00,34.35,34.37,34.05,34.09,35112.0,34.35,34.37,34.05,34.09,35112.0
2020-03-10 11:55:00,34.09,34.2,34.08,34.16,28510.0,34.09,34.2,34.08,34.16,28510.0
2020-03-10 12:00:00,34.17,34.41,34.15,34.26,86657.0,34.17,34.41,34.15,34.26,86657.0
2020-03-10 12:05:00,34.28,34.43,34.23,34.37,83653.0,34.28,34.43,34.23,34.37,83653.0
2020-03-10 12:10:00,34.4,34.6,34.39,34.53,93204.0,34.4,34.6,34.39,34.53,93204.0
2020-03-10 12:15:00,34.55,34.64,34.45,34.51,82289.0,34.55,34.64,34.45,34.51,82289.0
2020-03-10 12:20:00,34.5,34.51,34.43,34.45,109374.0,34.5,34.51,34.43,34.45,109374.0
2020-03-10 12:25:00,34.43,34.45,34.35,34.35,92859.0,34.43,34.45,34.35,34.35,92859.0
2020-03-10 12:30:00,34.35,34.36,34.11,34.19,76278.0,34.35,34.36,34.11,34.19,76278.0
2020-03-10 12:35:00,34.18,34.24,34.05,34.17,34172.0,34.18,34.24,34.05,34.17,34172.0
2020-03-10 12:40:00,34.17,34.23,34.04,34.23,33839.0,34.17,34.23,34.04,34.23,33839.0
2020-03-10 12:45:00,34.23,34.28,34.14,34.16,95542.0,34.23,34.28,34.14,34.16,95542.0
2020-03-10 12:50:00,34.16,34.38,34.15,34.36,29191.0,34.16,34.38,34.15,34.36,29191.0
2020-03-10 12:55:00,34.36,34.41,34.25,34.25,27361.0,34.36,34.41,34.25,34.25,27361.0
2020-03-10 13:00:00,34.25,34.25,34.04,34.18,37567.0,34.25,34.25,34.04,34.18,37567.0
2020-03-10 13:05:00,34.18,34.46,34.12,34.43,34865.0,34.18,34.46,34.12,34.43,34865.0
2020-03-10 13:10:00,34.44,34.5,34.37,34.5,33385.0,34.44,34.5,34.37,34.5,33385.0
2020-03-10 13:15:00,34.51,34.68,34.42,34.66,110242.0,34.51,34.68,34.42,34.66,110242.0
2020-03-10 13:20:00,34.67,34.82,34.64,34.65,85743.0,34.67,34.82,34.64,34.65,85743.0
2020-03-10 13:25:00,34.65,34.66,34.48,34.59,59192.0,34.65,34.66,34.48,34.59,59192.0
2020-03-10 13:30:00,34.6,34.66,34.48,34.64,92102.0,34.6,34.66,34.48,34.64,92102.0
2020-03-10 13:35:00,34.65,34.65,34.43,34.51,161121.0,34.65,34.65,34.43,34.51,161121.0
2020-03-10 13:40:00,34.51,34.56,34.42,34.47,75383.0,34.51,34.56,34.42,34.47,75383.0
2020-03-10 13:45:00,34.46,34.47,34.29,34.34,35340.0,34.46,34.47,34.29,34.34,35340.0
2020-03-10 13:50:00,34.35,34.38,34.15,34.16,61572.0,34.35,34.38,34.15,34.16,61572.0
2020-03-10 13:55:00,34.18,34.2,34.09,34.14,51279.0,34.18,34.2,34.09,34.14,51279.0
2020-03-10 14:00:00,34.15,34.15,34.02,34.08,55188.0,34.15,34.15,34.02,34.08,55188.0
2020-03-10 14:05:00,34.09,34.25,34.01,34.25,46253.0,34.09,34.25,34.01,34.25,46253.0
2020-03-10 14:10:00,34.24,34.43,34.19,34.43,113109.0,34.24,34.43,34.19,34.43,113109.0
2020-03-10 14:15:00,34.43,34.45,34.32,34.41,132816.0,34.43,34.45,34.32,34.41,132816.0
2020-03-10 14:20:00,34.43,34.45,34.17,34.19,281384.0,34.43,34.45,34.17,34.19,281384.0
2020-03-10 14:25:00,34.18,34.42,34.16,34.39,57764.0,34.18,34.42,34.16,34.39,57764.0
2020-03-10 14:30:00,34.4,34.5,34.34,34.5,93094.0,34.4,34.5,34.34,34.5,93094.0
2020-03-10 14:35:00,34.5,34.58,34.46,34.48,58541.0,34.5,34.58,34.46,34.48,58541.0
2020-03-10 14:40:00,34.49,34.73,34.49,34.72,168671.0,34.49,34.73,34.49,34.72,168671.0
2020-03-10 14:45:00,34.72,34.86,34.67,34.84,171965.0,34.72,34.86,34.67,34.84,171965.0
2020-03-10 14:50:00,34.84,34.85,34.68,34.8,96682.0,34.84,34.85,34.68,34.8,96682.0
2020-03-10 14:55:00,34.8,34.85,34.64,34.74,75417.0,34.8,34.85,34.64,34.74,75417.0
2020-03-10 15:00:00,34.75,34.95,34.73,34.94,107820.0,34.75,34.95,34.73,34.94,107820.0
2020-03-10 15:05:00,34.95,35.0,34.88,34.88,118462.0,34.95,35.0,34.88,34.88,118462.0
2020-03-10 15:10:00,34.9,35.03,34.88,35.01,70256.0,34.9,35.03,34.88,35.01,70256.0
2020-03-10 15:15:00,35.02,35.27,34.88,35.25,105649.0,35.02,35.27,34.88,35.25,105649.0
2020-03-10 15:20:00,35.24,35.3,35.17,35.18,175244.0,35.24,35.3,35.17,35.18,175244.0
2020-03-10 15:25:00,35.18,35.19,34.88,35.0,90837.0,35.18,35.19,34.88,35.0,90837.0
2020-03-10 15:30:00,35.0,35.1,34.89,34.98,232483.0,35.0,35.1,34.89,34.98,232483.0
2020-03-10 15:35:00,34.98,35.08,34.78,35.07,400654.0,34.98,35.08,34.78,35.07,400654.0
2020-03-10 15:40:00,35.07,35.14,35.05,35.09,354159.0,35.07,35.14,35.05,35.09,354159.0
2020-03-10 15:45:00,35.09,35.34,35.08,35.34,192584.0,35.09,35.34,35.08,35.34,192584.0
2020-03-10 15:50:00,35.34,35.43,35.33,35.4,515296.0,35.34,35.43,35.33,35.4,515296.0
2020-03-10 15:55:00,35.4,35.42,35.11,35.14,1061597.0,35.4,35.42,35.11,35.14,1061597.0
2020-03-11 09:30:00,34.17,34.19,33.79,33.97,357654.0,34.17,34.19,33.79,33.97,357654.0
2020-03-11 09:35:00,34.0,34.07,33.76,33.79,168620.0,34.0,34.07,33.76,33.79,168620.0
2020-03-11 09:40:00,33.78,33.96,33.59,33.87,352280.0,33.78,33.96,33.59,33.87,352280.0
2020-03-11 09:45:00,33.87,34.08,33.74,33.98,200698.0,33.87,34.08,33.74,33.98,200698.0
2020-03-11 09:50:00,33.98,34.29,33.94,34.26,374095.0,33.98,34.29,33.94,34.26,374095.0
2020-03-11 09:55:00,34.26,34.41,34.12,34.37,206027.0,34.26,34.41,34.12,34.37,206027.0
2020-03-11 10:00:00,34.39,34.42,34.23,34.3,668408.0,34.39,34.42,34.23,34.3,668408.0
2020-03-11 10:05:00,34.28,34.56,34.28,34.52,167756.0,34.28,34.56,34.28,34.52,167756.0
2020-03-11 10:10:00,34.52,34.55,34.42,34.45,215077.0,34.52,34.55,34.42,34.45,215077.0
2020-03-11 10:15:00,34.45,34.5,34.38,34.45,83406.0,34.45,34.5,34.38,34.45,83406.0
2020-03-11 10:20:00,34.45,34.47,34.34,34.42,167766.0,34.45,34.47,34.34,34.42,167766.0
2020-03-11 10:25:00,34.41,34.49,34.32,34.34,154405.0,34.41,34.49,34.32,34.34,154405.0
2020-03-11 10:30:00,34.33,34.42,34.27,34.36,246399.0,34.33,34.42,34.27,34.36,246399.0
2020-03-11 10:35:00,34.35,34.42,34.25,34.39,138945.0,34.35,34.42,34.25,34.39,138945.0
2020-03-11 10:40:00,34.38,34.56,34.36,34.44,1105241.0,34.38,34.56,34.36,34.44,1105241.0
2020-03-11 10:45:00,34.43,34.68,34.4,34.45,214394.0,34.43,34.68,34.4,34.45,214394.0
2020-03-11 10:50:00,34.45,34.45,34.18,34.23,102557.0,34.45,34.45,34.18,34.23,102557.0
2020-03-11 10:55:00,34.23,34.41,34.18,34.33,158544.0,34.23,34.41,34.18,34.33,158544.0
2020-03-11 11:00:00,34.34,34.52,34.33,34.34,154826.0,34.34,34.52,34.33,34.34,154826.0
2020-03-11 11:05:00,34.34,34.38,34.2,34.36,99695.0,34.34,34.38,34.2,34.36,99695.0
2020-03-11 11:10:00,34.36,34.44,34.33,34.37,82003.0,34.36,34.44,34.33,34.37,82003.0
2020-03-11 11:15:00,34.36,34.37,34.1,34.11,71871.0,34.36,34.37,34.1,34.11,71871.0
2020-03-11 11:20:00,34.11,34.16,34.04,34.09,79557.0,34.11,34.16,34.04,34.09,79557.0
2020-03-11 11:25:00,34.09,34.24,34.08,34.19,63623.0,34.09,34.24,34.08,34.19,63623.0
2020-03-11 11:30:00,34.2,34.32,34.17,34.31,69120.0,34.2,34.32,34.17,34.31,69120.0
2020-03-11 11:35:00,34.3,34.43,34.22,34.42,93756.0,34.3,34.43,34.22,34.42,93756.0
2020-03-11 11:40:00,34.43,34.47,34.32,34.33,165143.0,34.43,34.47,34.32,34.33,165143.0
2020-03-11 11:45:00,34.33,34.4,34.2,34.32,95505.0,34.33,34.4,34.2,34.32,95505.0
2020-03-11 11:50:00,34.34,34.41,34.27,34.37,62740.0,34.34,34.41,34.27,34.37,62740.0
2020-03-11 11:55:00,34.37,34.42,34.3,34.42,67235.0,34.37,34.42,34.3,34.42,67235.0
2020-03-11 12:00:00,34.41,34.53,34.34,34.51,79649.0,34.41,34.53,34.34,34.51,79649.0
2020-03-11 12:05:00,34.51,34.64,34.5,34.59,61849.0,34.51,34.64,34.5,34.59,61849.0
2020-03-11 12:10:00,34.59,34.73,34.56,34.67,68714.0,34.59,34.73,34.56,34.67,68714.0
2020-03-11 12:15:00,34.68,34.79,34.67,34.71,88950.0,34.68,34.79,34.67,34.71,88950.0
2020-03-11 12:20:00,34.7,34.74,34.54,34.59,59091.0,34.7,34.74,34.54,34.59,59091.0
2020-03-11 12:25:00,34.59,34.59,34.44,34.51,152306.0,34.59,34.59,34.44,34.51,152306.0
2020-03-11 12:30:00,34.51,34.57,34.44,34.5,107865.0,34.51,34.57,34.44,34.5,107865.0
2020-03-11 12:35:00,34.51,34.55,34.38,34.39,68074.0,34.51,34.55,34.38,34.39,68074.0
2020-03-11 12:40:00,34.38,34.42,34.22,34.33,90197.0,34.38,34.42,34.22,34.33,90197.0
2020-03-11 12:45:00,34.35,34.42,34.27,34.32,105250.0,34.35,34.42,34.27,34.32,105250.0
2020-03-11 12:50:00,34.31,34.37,34.19,34.2,311674.0,34.31,34.37,34.19,34.2,311674.0
2020-03-11 12:55:00,34.2,34.31,34.13,34.3,112485.0,34.2,34.31,34.13,34.3,112485.0
2020-03-11 13:00:00,34.29,34.31,34.16,34.23,152623.0,34.29,34.31,34.16,34.23,152623.0
2020-03-11 13:05:00,34.23,34.23,34.06,34.07,77756.0,34.23,34.23,34.06,34.07,77756.0
2020-03-11 13:10:00,34.08,34.11,33.96,33.98,286617.0,34.08,34.11,33.96,33.98,286617.0
2020-03-11 13:15:00,33.98,34.04,33.87,33.94,188944.0,33.98,34.04,33.87,33.94,188944.0
2020-03-11 13:20:00,33.94,33.97,33.78,33.86,334948.0,33.94,33.97,33.78,33.86,334948.0
2020-03-11 13:25:00,33.86,34.02,33.84,34.0,142837.0,33.86,34.02,33.84,34.0,142837.0
2020-03-11 13:30:00,34.0,34.05,33.86,33.87,158848.0,34.0,34.05,33.86,33.87,158848.0
2020-03-11 13:35:00,33.87,33.87,33.73,33.79,187130.0,33.87,33.87,33.73,33.79,187130.0
2020-03-11 13:40:00,33.78,33.85,33.72,33.81,143478.0,33.78,33.85,33.72,33.81,143478.0
2020-03-11 13:45:00,33.8,33.93,33.77,33.86,206213.0,33.8,33.93,33.77,33.86,206213.0
2020-03-11 13:50:00,33.86,33.87,33.75,33.79,253548.0,33.86,33.87,33.75,33.79,253548.0
2020-03-11 13:55:00,33.8,33.91,33.77,33.79,132088.0,33.8,33.91,33.77,33.79,132088.0
2020-03-11 14:00:00,33.79,33.83,33.58,33.59,137844.0,33.79,33.83,33.58,33.59,137844.0
2020-03-11 14:05:00,33.59,33.73,33.53,33.56,142419.0,33.59,33.73,33.53,33.56,142419.0
2020-03-11 14:10:00,33.57,33.67,33.54,33.65,100030.0,33.57,33.67,33.54,33.65,100030.0
2020-03-11 14:15:00,33.65,33.73,33.61,33.61,68045.0,33.65,33.73,33.61,33.61,68045.0
2020-03-11 14:20:00,33.61,33.63,33.5,33.56,94271.0,33.61,33.63,33.5,33.56,94271.0
2020-03-11 14:25:00,33.56,33.68,33.55,33.66,117972.0,33.56,33.68,33.55,33.66,117972.0
2020-03-11 14:30:00,33.65,33.88,33.65,33.73,201729.0,33.65,33.88,33.65,33.73,201729.0
2020-03-11 14:35:00,33.74,34.07,33.72,34.03,339212.0,33.74,34.07,33.72,34.03,339212.0
2020-03-11 14:40:00,34.02,34.18,33.89,33.97,416623.0,34.02,34.18,33.89,33.97,416623.0
2020-03-11 14:45:00,33.97,34.1,33.91,33.95,113910.0,33.97,34.1,33.91,33.95,113910.0
2020-03-11 14:50:00,33.95,33.99,33.82,33.89,255882.0,33.95,33.99,33.82,33.89,255882.0
2020-03-11 14:55:00,33.9,33.96,33.79,33.8,96918.0,33.9,33.96,33.79,33.8,96918.0
2020-03-11 15:00:00,33.8,33.87,33.63,33.64,108658.0,33.8,33.87,33.63,33.64,108658.0
2020-03-11 15:05:00,33.64,33.65,33.5,33.58,215095.0,33.64,33.65,33.5,33.58,215095.0
2020-03-11 15:10:00,33.59,33.68,33.47,33.52,141464.0,33.59,33.68,33.47,33.52,141464.0
2020-03-11 15:15:00,33.53,33.72,33.51,33.62,191289.0,33.53,33.72,33.51,33.62,191289.0
2020-03-11 15:20:00,33.62,33.66,33.51,33.55,254759.0,33.62,33.66,33.51,33.55,254759.0
2020-03-11 15:25:00,33.55,33.9,33.55,33.85,276252.0,33.55,33.9,33.55,33.85,276252.0
2020-03-11 15:30:00,33.85,34.06,33.83,33.99,702134.0,33.85,34.06,33.83,33.99,702134.0
2020-03-11 15:35:00,33.99,34.04,33.9,33.98,402555.0,33.99,34.04,33.9,33.98,402555.0
2020-03-11 15:40:00,33.98,34.16,33.94,34.06,578693.0,33.98,34.16,33.94,34.06,578693.0
2020-03-11 15:45:00,34.06,34.2,33.97,34.09,366004.0,34.06,34.2,33.97,34.09,366004.0
2020-03-11 15:50:00,34.09,34.17,33.79,34.0,704048.0,34.09,34.17,33.79,34.0,704048.0
2020-03-11 15:55:00,33.99,34.06,33.85,33.85,1009304.0,33.99,34.06,33.85,33.85,1009304.0
2020-03-12 09:30:00,31.63,31.96,31.33,31.36,408810.0,31.63,31.96,31.33,31.36,408810.0
2020-03-12 09:35:00,31.37,31.41,31.31,31.31,46374.0,31.37,31.41,31.31,31.31,46374.0
2020-03-12 09:40:00,31.31,31.31,31.31,31.31,0.0,31.31,31.31,31.31,31.31,0.0
2020-03-12 09:45:00,31.31,31.31,31.31,31.31,0.0,31.31,31.31,31.31,31.31,0.0
2020-03-12 09:50:00,30.57,31.3,30.57,30.99,342316.0,30.57,31.3,30.57,30.99,342316.0
2020-03-12 09:55:00,31.0,31.81,30.95,31.67,253894.0,31.0,31.81,30.95,31.67,253894.0
2020-03-12 10:00:00,31.57,31.64,31.08,31.27,347630.0,31.57,31.64,31.08,31.27,347630.0
2020-03-12 10:05:00,31.24,31.5,31.06,31.11,171923.0,31.24,31.5,31.06,31.11,171923.0
2020-03-12 10:10:00,31.16,31.51,31.13,31.37,171099.0,31.16,31.51,31.13,31.37,171099.0
2020-03-12 10:15:00,31.39,31.62,31.33,31.61,287486.0,31.39,31.62,31.33,31.61,287486.0
2020-03-12 10:20:00,31.62,31.74,31.37,31.67,400221.0,31.62,31.74,31.37,31.67,400221.0
2020-03-12 10:25:00,31.68,31.83,31.61,31.65,277034.0,31.68,31.83,31.61,31.65,277034.0
2020-03-12 10:30:00,31.66,32.06,31.63,32.04,397968.0,31.66,32.06,31.63,32.04,397968.0
2020-03-12 10:35:00,32.03,32.16,31.88,31.94,187675.0,32.03,32.16,31.88,31.94,187675.0
2020-03-12 10:40:00,31.93,32.07,31.77,31.85,252308.0,31.93,32.07,31.77,31.85,252308.0
2020-03-12 10:45:00,31.85,31.93,31.71,31.79,218697.0,31.85,31.93,31.71,31.79,218697.0
2020-03-12 10:50:00,31.79,32.05,31.71,32.04,285109.0,31.79,32.05,31.71,32.04,285109.0
2020-03-12 10:55:00,32.03,32.08,31.94,32.01,305845.0,32.03,32.08,31.94,32.01,305845.0
2020-03-12 11:00:00,32.01,32.04,31.7,31.85,228882.0,32.01,32.04,31.7,31.85,228882.0
2020-03-12 11:05:00,31.85,31.91,31.68,31.71,156014.0,31.85,31.91,31.68,31.71,156014.0
2020-03-12 11:10:00,31.7,31.85,31.67,31.74,236734.0,31.7,31.85,31.67,31.74,236734.0
2020-03-12 11:15:00,31.74,31.93,31.62,31.66,667696.0,31.74,31.93,31.62,31.66,667696.0
2020-03-12 11:20:00,31.65,31.84,31.62,31.84,160174.0,31.65,31.84,31.62,31.84,160174.0
2020-03-12 11:25:00,31.83,31.95,31.66,31.8,144537.0,31.83,31.95,31.66,31.8,144537.0
2020-03-12 11:30:00,31.79,32.19,31.79,31.93,317568.0,31.79,32.19,31.79,31.93,317568.0
2020-03-12 11:35:00,31.94,32.06,31.84,31.94,162602.0,31.94,32.06,31.84,31.94,162602.0
2020-03-12 11:40:00,31.96,32.06,31.85,32.02,477180.0,31.96,32.06,31.85,32.02,477180.0
2020-03-12 11:45:00,32.03,32.03,31.76,31.76,96616.0,32.03,32.03,31.76,31.76,96616.0
2020-03-12 11:50:00,31.76,31.76,31.5,31.66,276994.0,31.76,31.76,31.5,31.66,276994.0
2020-03-12 11:55:00,31.66,31.79,31.61,31.62,124045.0,31.66,31.79,31.61,31.62,124045.0
2020-03-12 12:00:00,31.62,31.65,31.48,31.5,193221.0,31.62,31.65,31.48,31.5,193221.0
2020-03-12 12:05:00,31.49,31.56,31.34,31.36,95297.0,31.49,31.56,31.34,31.36,95297.0
2020-03-12 12:10:00,31.38,31.47,31.26,31.41,86391.0,31.38,31.47,31.26,31.41,86391.0
2020-03-12 12:15:00,31.41,31.6,31.35,31.49,131980.0,31.41,31.6,31.35,31.49,131980.0
2020-03-12 12:20:00,31.48,31.95,31.48,31.87,147519.0,31.48,31.95,31.48,31.87,147519.0
2020-03-12 12:25:00,31.87,31.99,31.8,31.84,189235.0,31.87,31.99,31.8,31.84,189235.0
2020-03-12 12:30:00,31.85,31.85,31.74,31.75,145143.0,31.85,31.85,31.74,31.75,145143.0
2020-03-12 12:35:00,31.75,31.95,31.7,31.91,133007.0,31.75,31.95,31.7,31.91,133007.0
2020-03-12 12:40:00,31.9,31.9,31.69,31.86,120123.0,31.9,31.9,31.69,31.86,120123.0
2020-03-12 12:45:00,31.86,32.13,31.77,31.81,204840.0,31.86,32.13,31.77,31.81,204840.0
2020-03-12 12:50:00,31.82,32.73,31.81,32.39,276668.0,31.82,32.73,31.81,32.39,276668.0
2020-03-12 12:55:00,32.4,33.09,32.29,32.81,452254.0,32.4,33.09,32.29,32.81,452254.0
2020-03-12 13:00:00,32.82,33.34,32.48,33.2,273940.0,32.82,33.34,32.48,33.2,273940.0
2020-03-12 13:05:00,33.22,33.53,32.87,33.13,276938.0,33.22,33.53,32.87,33.13,276938.0
2020-03-12 13:10:00,33.12,33.22,32.45,32.65,543495.0,33.12,33.22,32.45,32.65,543495.0
2020-03-12 13:15:00,32.66,32.74,32.38,32.6,196312.0,32.66,32.74,32.38,32.6,196312.0
2020-03-12 13:20:00,32.59,32.62,32.35,32.45,161502.0,32.59,32.62,32.35,32.45,161502.0
2020-03-12 13:25:00,32.44,32.56,32.28,32.45,242352.0,32.44,32.56,32.28,32.45,242352.0
2020-03-12 13:30:00,32.48,32.58,32.04,32.11,187693.0,32.48,32.58,32.04,32.11,187693.0
2020-03-12 13:35:00,32.09,32.09,31.69,31.76,225298.0,32.09,32.09,31.69,31.76,225298.0
2020-03-12 13:40:00,31.74,31.87,31.69,31.84,134504.0,31.74,31.87,31.69,31.84,134504.0
2020-03-12 13:45:00,31.83,32.09,31.74,32.02,161715.0,31.83,32.09,31.74,32.02,161715.0
2020-03-12 13:50:00,32.0,32.16,31.82,32.07,122128.0,32.0,32.16,31.82,32.07,122128.0
2020-03-12 13:55:00,32.09,32.25,31.97,32.17,111270.0,32.09,32.25,31.97,32.17,111270.0
2020-03-12 14:00:00,32.17,32.27,31.79,31.98,141118.0,32.17,32.27,31.79,31.98,141118.0
2020-03-12 14:05:00,31.96,32.11,31.73,31.86,123926.0,31.96,32.11,31.73,31.86,123926.0
2020-03-12 14:10:00,31.86,31.92,31.64,31.79,145420.0,31.86,31.92,31.64,31.79,145420.0
2020-03-12 14:15:00,31.79,31.85,31.54,31.54,130551.0,31.79,31.85,31.54,31.54,130551.0
2020-03-12 14:20:00,31.55,31.56,31.41,31.46,157828.0,31.55,31.56,31.41,31.46,157828.0
2020-03-12 14:25:00,31.48,31.67,31.41,31.48,122674.0,31.48,31.67,31.41,31.48,122674.0
2020-03-12 14:30:00,31.49,31.62,31.38,31.4,128728.0,31.49,31.62,31.38,31.4,128728.0
2020-03-12 14:35:00,31.43,31.47,31.21,31.29,113131.0,31.43,31.47,31.21,31.29,113131.0
2020-03-12 14:40:00,31.28,31.43,31.25,31.39,103796.0,31.28,31.43,31.25,31.39,103796.0
2020-03-12 14:45:00,31.38,31.74,31.29,31.73,149246.0,31.38,31.74,31.29,31.73,149246.0
2020-03-12 14:50:00,31.73,31.86,31.5,31.56,118323.0,31.73,31.86,31.5,31.56,118323.0
2020-03-12 14:55:00,31.56,31.73,31.41,31.43,112737.0,31.56,31.73,31.41,31.43,112737.0
2020-03-12 15:00:00,31.45,31.58,31.36,31.41,141936.0,31.45,31.58,31.36,31.41,141936.0
2020-03-12 15:05:00,31.41,31.55,31.27,31.48,135768.0,31.41,31.55,31.27,31.48,135768.0
2020-03-12 15:10:00,31.47,31.75,31.46,31.53,149911.0,31.47,31.75,31.46,31.53,149911.0
2020-03-12 15:15:00,31.52,31.55,31.33,31.5,177788.0,31.52,31.55,31.33,31.5,177788.0
2020-03-12 15:20:00,31.5,31.53,31.32,31.42,179386.0,31.5,31.53,31.32,31.42,179386.0
2020-03-12 15:25:00,31.4,31.41,31.21,31.24,141054.0,31.4,31.41,31.21,31.24,141054.0
2020-03-12 15:30:00,31.25,31.39,31.19,31.26,162491.0,31.25,31.39,31.19,31.26,162491.0
2020-03-12 15:35:00,31.26,31.36,31.13,31.27,212377.0,31.26,31.36,31.13,31.27,212377.0
2020-03-12 15:40:00,31.26,31.48,31.13,31.25,338593.0,31.26,31.48,31.13,31.25,338593.0
2020-03-12 15:45:00,31.25,31.36,31.07,31.3,556054.0,31.25,31.36,31.07,31.3,556054.0
2020-03-12 15:50:00,31.33,31.59,31.3,31.42,752759.0,31.33,31.59,31.3,31.42,752759.0
2020-03-12 15:55:00,31.41,31.43,30.89,30.99,988969.0,31.41,31.43,30.89,30.99,988969.0
2020-03-13 09:30:00,32.54,32.71,31.82,31.98,282757.0,32.54,32.71,31.82,31.98,282757.0
2020-03-13 09:35:00,31.95,32.09,31.46,31.49,132643.0,31.95,32.09,31.46,31.49,132643.0
2020-03-13 09:40:00,31.45,31.82,31.09,31.68,199477.0,31.45,31.82,31.09,31.68,199477.0
2020-03-13 09:45:00,31.7,31.85,31.29,31.3,162111.0,31.7,31.85,31.29,31.3,162111.0
2020-03-13 09:50:00,31.33,31.34,31.05,31.06,80318.0,31.33,31.34,31.05,31.06,80318.0
2020-03-13 09:55:00,31.05,31.17,30.96,31.14,142023.0,31.05,31.17,30.96,31.14,142023.0
2020-03-13 10:00:00,31.13,31.43,31.01,31.29,106442.0,31.13,31.43,31.01,31.29,106442.0
2020-03-13 10:05:00,31.25,31.37,31.18,31.19,84137.0,31.25,31.37,31.18,31.19,84137.0
2020-03-13 10:10:00,31.16,31.22,31.06,31.14,133468.0,31.16,31.22,31.06,31.14,133468.0
2020-03-13 10:15:00,31.16,31.52,31.09,31.42,247285.0,31.16,31.52,31.09,31.42,247285.0
2020-03-13 10:20:00,31.44,31.54,31.3,31.3,143380.0,31.44,31.54,31.3,31.3,143380.0
2020-03-13 10:25:00,31.29,31.43,30.98,31.02,141284.0,31.29,31.43,30.98,31.02,141284.0
2020-03-13 10:30:00,31.03,31.08,30.86,30.92,98153.0,31.03,31.08,30.86,30.92,98153.0
2020-03-13 10:35:00,30.91,31.08,30.82,31.03,143535.0,30.91,31.08,30.82,31.03,143535.0
2020-03-13 10:40:00,31.02,31.08,30.91,31.0,263521.0,31.02,31.08,30.91,31.0,263521.0
2020-03-13 10:45:00,30.99,31.08,30.71,30.74,125572.0,30.99,31.08,30.71,30.74,125572.0
2020-03-13 10:50:00,30.74,30.85,30.58,30.63,177878.0,30.74,30.85,30.58,30.63,177878.0
2020-03-13 10:55:00,30.63,30.66,30.34,30.34,189456.0,30.63,30.66,30.34,30.34,189456.0
2020-03-13 11:00:00,30.34,30.66,30.33,30.56,139995.0,30.34,30.66,30.33,30.56,139995.0
2020-03-13 11:05:00,30.55,30.59,30.39,30.46,126907.0,30.55,30.59,30.39,30.46,126907.0
2020-03-13 11:10:00,30.46,30.46,30.13,30.33,189561.0,30.46,30.46,30.13,30.33,189561.0
2020-03-13 11:15:00,30.33,30.34,30.14,30.27,189586.0,30.33,30.34,30.14,30.27,189586.0
2020-03-13 11:20:00,30.26,30.37,29.95,29.98,151562.0,30.26,30.37,29.95,29.98,151562.0
2020-03-13 11:25:00,29.99,30.08,29.37,29.37,226969.0,29.99,30.08,29.37,29.37,226969.0
2020-03-13 11:30:00,29.37,29.61,29.35,29.38,284539.0,29.37,29.61,29.35,29.38,284539.0
2020-03-13 11:35:00,29.38,29.82,29.37,29.8,192223.0,29.38,29.82,29.37,29.8,192223.0
2020-03-13 11:40:00,29.81,29.81,29.58,29.6,118988.0,29.81,29.81,29.58,29.6,118988.0
2020-03-13 11:45:00,29.66,29.77,29.62,29.66,140310.0,29.66,29.77,29.62,29.66,140310.0
2020-03-13 11:50:00,29.67,29.8,29.64,29.77,144535.0,29.67,29.8,29.64,29.77,144535.0
2020-03-13 11:55:00,29.78,30.01,29.74,29.95,135327.0,29.78,30.01,29.74,29.95,135327.0
2020-03-13 12:00:00,29.98,30.0,29.76,29.83,307199.0,29.98,30.0,29.76,29.83,307199.0
2020-03-13 12:05:00,29.85,29.87,29.68,29.77,155061.0,29.85,29.87,29.68,29.77,155061.0
2020-03-13 12:10:00,29.76,29.97,29.66,29.88,229182.0,29.76,29.97,29.66,29.88,229182.0
2020-03-13 12:15:00,29.89,30.03,29.8,29.92,129810.0,29.89,30.03,29.8,29.92,129810.0
2020-03-13 12:20:00,29.92,30.03,29.81,29.88,351608.0,29.92,30.03,29.81,29.88,351608.0
2020-03-13 12:25:00,29.86,29.93,29.76,29.78,82789.0,29.86,29.93,29.76,29.78,82789.0
2020-03-13 12:30:00,29.76,30.24,29.75,30.15,103585.0,29.76,30.24,29.75,30.15,103585.0
2020-03-13 12:35:00,30.13,30.18,29.98,30.12,81541.0,30.13,30.18,29.98,30.12,81541.0
2020-03-13 12:40:00,30.12,30.35,30.12,30.35,91013.0,30.12,30.35,30.12,30.35,91013.0
2020-03-13 12:45:00,30.32,30.51,30.25,30.5,175889.0,30.32,30.51,30.25,30.5,175889.0
2020-03-13 12:50:00,30.48,30.84,30.48,30.79,284814.0,30.48,30.84,30.48,30.79,284814.0
2020-03-13 12:55:00,30.78,30.85,30.43,30.52,200591.0,30.78,30.85,30.43,30.52,200591.0
2020-03-13 13:00:00,30.53,30.65,30.43,30.44,111047.0,30.53,30.65,30.43,30.44,111047.0
2020-03-13 13:05:00,30.46,30.47,30.29,30.4,142331.0,30.46,30.47,30.29,30.4,142331.0
2020-03-13 13:10:00,30.4,30.53,30.34,30.51,310301.0,30.4,30.53,30.34,30.51,310301.0
2020-03-13 13:15:00,30.51,30.55,30.32,30.55,112115.0,30.51,30.55,30.32,30.55,112115.0
2020-03-13 13:20:00,30.57,30.74,30.55,30.67,87511.0,30.57,30.74,30.55,30.67,87511.0
2020-03-13 13:25:00,30.66,30.75,30.6,30.71,202805.0,30.66,30.75,30.6,30.71,202805.0
2020-03-13 13:30:00,30.69,30.82,30.65,30.73,137552.0,30.69,30.82,30.65,30.73,137552.0
2020-03-13 13:35:00,30.72,30.75,30.56,30.62,84069.0,30.72,30.75,30.56,30.62,84069.0
2020-03-13 13:40:00,30.62,30.77,30.61,30.7,108380.0,30.62,30.77,30.61,30.7,108380.0
2020-03-13 13:45:00,30.71,30.77,30.67,30.75,127352.0,30.71,30.77,30.67,30.75,127352.0
2020-03-13 13:50:00,30.74,30.81,30.67,30.7,113414.0,30.74,30.81,30.67,30.7,113414.0
2020-03-13 13:55:00,30.7,30.76,30.61,30.69,101520.0,30.7,30.76,30.61,30.69,101520.0
2020-03-13 14:00:00,30.68,30.69,30.51,30.54,112343.0,30.68,30.69,30.51,30.54,112343.0
2020-03-13 14:05:00,30.55,30.63,30.33,30.5,171354.0,30.55,30.63,30.33,30.5,171354.0
2020-03-13 14:10:00,30.49,30.6,30.41,30.52,105534.0,30.49,30.6,30.41,30.52,105534.0
2020-03-13 14:15:00,30.52,30.65,30.45,30.46,220852.0,30.52,30.65,30.45,30.46,220852.0
2020-03-13 14:20:00,30.46,30.61,30.46,30.56,98622.0,30.46,30.61,30.46,30.56,98622.0
2020-03-13 14:25:00,30.56,30.57,30.44,30.52,108398.0,30.56,30.57,30.44,30.52,108398.0
2020-03-13 14:30:00,30.51,30.56,30.32,30.48,96860.0,30.51,30.56,30.32,30.48,96860.0
2020-03-13 14:35:00,30.47,30.51,30.32,30.33,147293.0,30.47,30.51,30.32,30.33,147293.0
2020-03-13 14:40:00,30.34,30.56,30.28,30.49,225908.0,30.34,30.56,30.28,30.49,225908.0
2020-03-13 14:45:00,30.49,30.52,30.26,30.28,194924.0,30.49,30.52,30.26,30.28,194924.0
2020-03-13 14:50:00,30.29,30.42,30.19,30.25,135789.0,30.29,30.42,30.19,30.25,135789.0
2020-03-13 14:55:00,30.25,30.41,30.23,30.3,126773.0,30.25,30.41,30.23,30.3,126773.0
2020-03-13 15:00:00,30.3,30.51,30.22,30.41,170950.0,30.3,30.51,30.22,30.41,170950.0
2020-03-13 15:05:00,30.41,30.51,30.37,30.44,99487.0,30.41,30.51,30.37,30.44,99487.0
2020-03-13 15:10:00,30.43,30.48,30.23,30.48,145515.0,30.43,30.48,30.23,30.48,145515.0
2020-03-13 15:15:00,30.47,30.52,30.39,30.41,137249.0,30.47,30.52,30.39,30.41,137249.0
2020-03-13 15:20:00,30.43,30.59,30.39,30.46,202568.0,30.43,30.59,30.39,30.46,202568.0
2020-03-13 15:25:00,30.47,30.7,30.47,30.61,85102.0,30.47,30.7,30.47,30.61,85102.0
2020-03-13 15:30:00,30.6,30.76,29.96,30.31,328849.0,30.6,30.76,29.96,30.31,328849.0
2020-03-13 15:35:00,30.33,30.9,30.18,30.8,229973.0,30.33,30.9,30.18,30.8,229973.0
2020-03-13 15:40:00,30.77,31.04,30.63,30.91,253063.0,30.77,31.04,30.63,30.91,253063.0
2020-03-13 15:45:00,30.92,31.32,30.91,31.32,238496.0,30.92,31.32,30.91,31.32,238496.0
2020-03-13 15:50:00,31.33,31.8,31.32,31.79,440985.0,31.33,31.8,31.32,31.79,440985.0
2020-03-13 15:55:00,31.8,32.34,31.65,32.33,1174045.0,31.8,32.34,31.65,32.33,1174045.0
2020-03-16 09:30:00,28.72,28.98,28.72,28.98,800.0,28.72,28.98,28.72,28.98,800.0
2020-03-16 09:35:00,28.98,28.98,28.98,28.98,0.0,28.98,28.98,28.98,28.98,0.0
2020-03-16 09:40:00,28.98,28.98,28.98,28.98,0.0,28.98,28.98,28.98,28.98,0.0
2020-03-16 09:45:00,27.16,28.52,27.16,27.61,386079.0,27.16,28.52,27.16,27.61,386079.0
2020-03-16 09:50:00,27.7,27.91,27.17,27.67,307862.0,27.7,27.91,27.17,27.67,307862.0
2020-03-16 09:55:00,27.75,28.02,27.47,27.57,454033.0,27.75,28.02,27.47,27.57,454033.0
2020-03-16 10:00:00,27.56,27.75,27.36,27.39,172930.0,27.56,27.75,27.36,27.39,172930.0
2020-03-16 10:05:00,27.38,27.51,27.26,27.42,385892.0,27.38,27.51,27.26,27.42,385892.0
2020-03-16 10:10:00,27.41,27.5,27.29,27.42,157932.0,27.41,27.5,27.29,27.42,157932.0
2020-03-16 10:15:00,27.42,27.58,27.25,27.5,311762.0,27.42,27.58,27.25,27.5,311762.0
2020-03-16 10:20:00,27.49,27.54,27.29,27.46,265501.0,27.49,27.54,27.29,27.46,265501.0
2020-03-16 10:25:00,27.45,27.82,27.45,27.5,309448.0,27.45,27.82,27.45,27.5,309448.0
2020-03-16 10:30:00,27.51,28.07,27.5,27.98,422293.0,27.51,28.07,27.5,27.98,422293.0
2020-03-16 10:35:00,27.97,28.07,27.79,28.0,272394.0,27.97,28.07,27.79,28.0,272394.0
2020-03-16 10:40:00,28.0,28.05,27.84,27.99,218414.0,28.0,28.05,27.84,27.99,218414.0
2020-03-16 10:45:00,28.01,28.13,27.89,27.99,224818.0,28.01,28.13,27.89,27.99,224818.0
2020-03-16 10:50:00,27.99,28.01,27.73,28.01,152444.0,27.99,28.01,27.73,28.01,152444.0
2020-03-16 10:55:00,28.01,28.23,28.0,28.14,308169.0,28.01,28.23,28.0,28.14,308169.0
2020-03-16 11:00:00,28.14,28.26,27.94,27.95,119912.0,28.14,28.26,27.94,27.95,119912.0
2020-03-16 11:05:00,27.94,28.28,27.93,28.25,170183.0,27.94,28.28,27.93,28.25,170183.0
2020-03-16 11:10:00,28.25,28.7,28.23,28.66,147795.0,28.25,28.7,28.23,28.66,147795.0
2020-03-16 11:15:00,28.66,28.98,28.66,28.92,210505.0,28.66,28.98,28.66,28.92,210505.0
2020-03-16 11:20:00,28.88,28.94,28.74,28.89,236734.0,28.88,28.94,28.74,28.89,236734.0
2020-03-16 11:25:00,28.89,28.96,28.8,28.89,192124.0,28.89,28.96,28.8,28.89,192124.0
2020-03-16 11:30:00,28.89,28.95,28.42,28.46,215728.0,28.89,28.95,28.42,28.46,215728.0
2020-03-16 11:35:00,28.46,28.61,28.34,28.56,202119.0,28.46,28.61,28.34,28.56,202119.0
2020-03-16 11:40:00,28.57,28.64,28.25,28.42,172962.0,28.57,28.64,28.25,28.42,172962.0
2020-03-16 11:45:00,28.41,28.41,28.25,28.37,90252.0,28.41,28.41,28.25,28.37,90252.0
2020-03-16 11:50:00,28.38,28.48,28.24,28.27,87759.0,28.38,28.48,28.24,28.27,87759.0
2020-03-16 11:55:00,28.28,28.48,28.27,28.47,40966.0,28.28,28.48,28.27,28.47,40966.0
2020-03-16 12:00:00,28.47,28.47,28.27,28.42,98291.0,28.47,28.47,28.27,28.42,98291.0
2020-03-16 12:05:00,28.42,28.77,28.41,28.77,155877.0,28.42,28.77,28.41,28.77,155877.0
2020-03-16 12:10:00,28.77,29.23,28.77,28.96,163722.0,28.77,29.23,28.77,28.96,163722.0
2020-03-16 12:15:00,28.96,29.0,28.95,28.96,97001.0,28.96,29.0,28.95,28.96,97001.0
2020-03-16 12:20:00,28.96,28.97,28.45,28.45,114705.0,28.96,28.97,28.45,28.45,114705.0
2020-03-16 12:25:00,28.42,28.64,28.36,28.42,84900.0,28.42,28.64,28.36,28.42,84900.0
2020-03-16 12:30:00,28.41,28.63,28.4,28.55,94523.0,28.41,28.63,28.4,28.55,94523.0
2020-03-16 12:35:00,28.55,28.68,28.47,28.5,43342.0,28.55,28.68,28.47,28.5,43342.0
2020-03-16 12:40:00,28.51,28.58,28.46,28.48,51834.0,28.51,28.58,28.46,28.48,51834.0
2020-03-16 12:45:00,28.48,28.59,28.36,28.37,84285.0,28.48,28.59,28.36,28.37,84285.0
2020-03-16 12:50:00,28.38,28.38,28.1,28.12,49111.0,28.38,28.38,28.1,28.12,49111.0
2020-03-16 12:55:00,28.12,28.22,28.08,28.21,50514.0,28.12,28.22,28.08,28.21,50514.0
2020-03-16 13:00:00,28.21,28.39,28.21,28.37,68526.0,28.21,28.39,28.21,28.37,68526.0
2020-03-16 13:05:00,28.37,28.52,28.35,28.36,98695.0,28.37,28.52,28.35,28.36,98695.0
2020-03-16 13:10:00,28.36,28.71,28.34,28.67,82143.0,28.36,28.71,28.34,28.67,82143.0
2020-03-16 13:15:00,28.65,28.66,28.47,28.5,127567.0,28.65,28.66,28.47,28.5,127567.0
2020-03-16 13:20:00,28.5,28.51,28.35,28.47,56257.0,28.5,28.51,28.35,28.47,56257.0
2020-03-16 13:25:00,28.47,28.47,28.34,28.36,78938.0,28.47,28.47,28.34,28.36,78938.0
2020-03-16 13:30:00,28.36,28.36,28.15,28.25,117684.0,28.36,28.36,28.15,28.25,117684.0
2020-03-16 13:35:00,28.25,28.26,28.04,28.14,64687.0,28.25,28.26,28.04,28.14,64687.0
2020-03-16 13:40:00,28.13,28.13,27.99,28.01,42948.0,28.13,28.13,27.99,28.01,42948.0
2020-03-16 13:45:00,28.01,28.11,27.99,28.01,42460.0,28.01,28.11,27.99,28.01,42460.0
2020-03-16 13:50:00,28.02,28.1,27.91,27.91,59405.0,28.02,28.1,27.91,27.91,59405.0
2020-03-16 13:55:00,27.92,28.02,27.86,27.86,37080.0,27.92,28.02,27.86,27.86,37080.0
2020-03-16 14:00:00,27.85,27.86,27.5,27.55,99190.0,27.85,27.86,27.5,27.55,99190.0
2020-03-16 14:05:00,27.54,27.65,27.47,27.5,59215.0,27.54,27.65,27.47,27.5,59215.0
2020-03-16 14:10:00,27.5,27.56,27.45,27.54,218474.0,27.5,27.56,27.45,27.54,218474.0
2020-03-16 14:15:00,27.54,27.54,27.41,27.46,62343.0,27.54,27.54,27.41,27.46,62343.0
2020-03-16 14:20:00,27.46,27.52,27.45,27.46,69304.0,27.46,27.52,27.45,27.46,69304.0
2020-03-16 14:25:00,27.46,27.56,27.44,27.56,94589.0,27.46,27.56,27.44,27.56,94589.0
2020-03-16 14:30:00,27.57,28.0,27.53,27.99,70666.0,27.57,28.0,27.53,27.99,70666.0
2020-03-16 14:35:00,27.99,28.13,27.74,27.78,85547.0,27.99,28.13,27.74,27.78,85547.0
2020-03-16 14:40:00,27.78,27.79,27.55,27.64,82190.0,27.78,27.79,27.55,27.64,82190.0
2020-03-16 14:45:00,27.64,27.72,27.53,27.71,164211.0,27.64,27.72,27.53,27.71,164211.0
2020-03-16 14:50:00,27.72,27.87,27.62,27.78,154044.0,27.72,27.87,27.62,27.78,154044.0
2020-03-16 14:55:00,27.77,28.11,27.68,28.11,116141.0,27.77,28.11,27.68,28.11,116141.0
2020-03-16 15:00:00,28.1,28.17,27.96,28.08,170330.0,28.1,28.17,27.96,28.08,170330.0
2020-03-16 15:05:00,28.09,28.38,28.03,28.32,152753.0,28.09,28.38,28.03,28.32,152753.0
2020-03-16 15:10:00,28.32,28.53,28.3,28.3,225597.0,28.32,28.53,28.3,28.3,225597.0
2020-03-16 15:15:00,28.3,28.61,28.3,28.6,175507.0,28.3,28.61,28.3,28.6,175507.0
2020-03-16 15:20:00,28.6,28.61,28.39,28.5,186028.0,28.6,28.61,28.39,28.5,186028.0
2020-03-16 15:25:00,28.51,28.56,28.24,28.25,130126.0,28.51,28.56,28.24,28.25,130126.0
2020-03-16 15:30:00,28.25,28.25,28.05,28.12,263476.0,28.25,28.25,28.05,28.12,263476.0
2020-03-16 15:35:00,28.12,28.12,27.99,28.02,178813.0,28.12,28.12,27.99,28.02,178813.0
2020-03-16 15:40:00,28.03,28.37,27.88,28.35,261712.0,28.03,28.37,27.88,28.35,261712.0
2020-03-16 15:45:00,28.36,28.42,28.17,28.2,292950.0,28.36,28.42,28.17,28.2,292950.0
2020-03-16 15:50:00,28.2,28.2,27.81,27.83,487363.0,28.2,28.2,27.81,27.83,487363.0
2020-03-16 15:55:00,27.83,27.83,27.47,27.55,1133225.0,27.83,27.83,27.47,27.55,1133225.0
2020-03-17 09:30:00,28.1,28.36,27.97,28.0,277553.0,28.1,28.36,27.97,28.0,277553.0
2020-03-17 09:35:00,28.01,28.01,27.28,27.28,110405.0,28.01,28.01,27.28,27.28,110405.0
2020-03-17 09:40:00,27.3,27.33,27.07,27.14,98061.0,27.3,27.33,27.07,27.14,98061.0
2020-03-17 09:45:00,27.15,27.35,27.12,27.22,124795.0,27.15,27.35,27.12,27.22,124795.0
2020-03-17 09:50:00,27.2,27.21,26.61,26.61,98148.0,27.2,27.21,26.61,26.61,98148.0
2020-03-17 09:55:00,26.65,26.77,26.45,26.46,69269.0,26.65,26.77,26.45,26.46,69269.0
2020-03-17 10:00:00,26.46,26.89,26.41,26.85,143367.0,26.46,26.89,26.41,26.85,143367.0
2020-03-17 10:05:00,26.87,27.02,26.81,26.93,77997.0,26.87,27.02,26.81,26.93,77997.0
2020-03-17 10:10:00,26.9,27.1,26.72,26.76,95386.0,26.9,27.1,26.72,26.76,95386.0
2020-03-17 10:15:00,26.76,26.85,26.62,26.73,111883.0,26.76,26.85,26.62,26.73,111883.0
2020-03-17 10:20:00,26.73,26.98,26.39,26.93,123804.0,26.73,26.98,26.39,26.93,123804.0
2020-03-17 10:25:00,26.94,27.14,26.81,26.94,101615.0,26.94,27.14,26.81,26.94,101615.0
2020-03-17 10:30:00,26.91,27.12,26.71,26.71,163662.0,26.91,27.12,26.71,26.71,163662.0
2020-03-17 10:35:00,26.74,26.96,26.66,26.74,133778.0,26.74,26.96,26.66,26.74,133778.0
2020-03-17 10:40:00,26.74,27.02,26.67,26.95,172350.0,26.74,27.02,26.67,26.95,172350.0
2020-03-17 10:45:00,26.94,27.02,26.54,26.56,115200.0,26.94,27.02,26.54,26.56,115200.0
2020-03-17 10:50:00,26.57,26.65,26.34,26.61,135060.0,26.57,26.65,26.34,26.61,135060.0
2020-03-17 10:55:00,26.64,26.81,26.58,26.75,232509.0,26.64,26.81,26.58,26.75,232509.0
2020-03-17 11:00:00,26.73,26.96,26.65,26.85,244392.0,26.73,26.96,26.65,26.85,244392.0
2020-03-17 11:05:00,26.84,27.12,26.82,27.03,123152.0,26.84,27.12,26.82,27.03,123152.0
2020-03-17 11:10:00,27.04,27.2,27.01,27.19,102229.0,27.04,27.2,27.01,27.19,102229.0
2020-03-17 11:15:00,27.18,27.46,27.1,27.46,304974.0,27.18,27.46,27.1,27.46,304974.0
2020-03-17 11:20:00,27.47,27.51,27.16,27.2,137418.0,27.47,27.51,27.16,27.2,137418.0
2020-03-17 11:25:00,27.19,27.37,27.17,27.26,191133.0,27.19,27.37,27.17,27.26,191133.0
2020-03-17 11:30:00,27.26,27.6,27.25,27.47,149608.0,27.26,27.6,27.25,27.47,149608.0
2020-03-17 11:35:00,27.48,27.6,27.0,27.1,368498.0,27.48,27.6,27.0,27.1,368498.0
2020-03-17 11:40:00,27.1,27.11,26.93,26.97,271183.0,27.1,27.11,26.93,26.97,271183.0
2020-03-17 11:45:00,26.97,27.28,26.97,27.26,96357.0,26.97,27.28,26.97,27.26,96357.0
2020-03-17 11:50:00,27.26,27.41,27.23,27.4,124972.0,27.26,27.41,27.23,27.4,124972.0
2020-03-17 11:55:00,27.39,27.62,27.39,27.58,135468.0,27.39,27.62,27.39,27.58,135468.0
2020-03-17 12:00:00,27.58,27.61,27.38,27.46,113715.0,27.58,27.61,27.38,27.46,113715.0
2020-03-17 12:05:00,27.48,27.88,27.48,27.87,80604.0,27.48,27.88,27.48,27.87,80604.0
2020-03-17 12:10:00,27.92,28.1,27.85,28.04,161714.0,27.92,28.1,27.85,28.04,161714.0
2020-03-17 12:15:00,28.04,28.04,27.72,27.81,155541.0,28.04,28.04,27.72,27.81,155541.0
2020-03-17 12:20:00,27.82,27.83,27.4,27.51,79385.0,27.82,27.83,27.4,27.51,79385.0
2020-03-17 12:25:00,27.51,27.58,27.47,27.5,109105.0,27.51,27.58,27.47,27.5,109105.0
2020-03-17 12:30:00,27.5,27.6,27.41,27.5,117966.0,27.5,27.6,27.41,27.5,117966.0
2020-03-17 12:35:00,27.49,27.54,27.38,27.45,69266.0,27.49,27.54,27.38,27.45,69266.0
2020-03-17 12:40:00,27.45,27.47,27.31,27.37,82223.0,27.45,27.47,27.31,27.37,82223.0
2020-03-17 12:45:00,27.38,27.42,27.32,27.33,40799.0,27.38,27.42,27.32,27.33,40799.0
2020-03-17 12:50:00,27.32,27.37,27.17,27.36,212618.0,27.32,27.37,27.17,27.36,212618.0
2020-03-17 12:55:00,27.36,27.36,27.24,27.27,65710.0,27.36,27.36,27.24,27.27,65710.0
2020-03-17 13:00:00,27.28,27.37,27.18,27.25,77024.0,27.28,27.37,27.18,27.25,77024.0
2020-03-17 13:05:00,27.26,27.37,27.14,27.2,103241.0,27.26,27.37,27.14,27.2,103241.0
2020-03-17 13:10:00,27.2,27.27,27.11,27.13,88862.0,27.2,27.27,27.11,27.13,88862.0
2020-03-17 13:15:00,27.13,27.32,27.04,27.25,97866.0,27.13,27.32,27.04,27.25,97866.0
2020-03-17 13:20:00,27.24,27.51,27.24,27.42,109359.0,27.24,27.51,27.24,27.42,109359.0
2020-03-17 13:25:00,27.43,27.53,27.39,27.49,67400.0,27.43,27.53,27.39,27.49,67400.0
2020-03-17 13:30:00,27.49,27.77,27.47,27.74,116352.0,27.49,27.77,27.47,27.74,116352.0
2020-03-17 13:35:00,27.74,27.85,27.68,27.85,135865.0,27.74,27.85,27.68,27.85,135865.0
2020-03-17 13:40:00,27.85,27.98,27.82,27.86,114214.0,27.85,27.98,27.82,27.86,114214.0
2020-03-17 13:45:00,27.85,28.06,27.83,28.01,369122.0,27.85,28.06,27.83,28.01,369122.0
2020-03-17 13:50:00,28.02,28.05,27.92,28.04,89280.0,28.02,28.05,27.92,28.04,89280.0
2020-03-17 13:55:00,28.04,28.2,28.0,28.11,549012.0,28.04,28.2,28.0,28.11,549012.0
2020-03-17 14:00:00,28.11,28.14,27.81,28.09,160236.0,28.11,28.14,27.81,28.09,160236.0
2020-03-17 14:05:00,28.08,28.25,28.08,28.14,74134.0,28.08,28.25,28.08,28.14,74134.0
2020-03-17 14:10:00,28.14,28.24,28.06,28.21,91112.0,28.14,28.24,28.06,28.21,91112.0
2020-03-17 14:15:00,28.21,28.43,28.2,28.39,100375.0,28.21,28.43,28.2,28.39,100375.0
2020-03-17 14:20:00,28.38,28.41,28.01,28.05,103885.0,28.38,28.41,28.01,28.05,103885.0
2020-03-17 14:25:00,28.03,28.22,27.98,28.18,97407.0,28.03,28.22,27.98,28.18,97407.0
2020-03-17 14:30:00,28.18,28.4,28.18,28.38,92167.0,28.18,28.4,28.18,28.38,92167.0
2020-03-17 14:35:00,28.38,28.53,28.33,28.5,135824.0,28.38,28.53,28.33,28.5,135824.0
2020-03-17 14:40:00,28.51,28.58,28.37,28.37,117340.0,28.51,28.58,28.37,28.37,117340.0
2020-03-17 14:45:00,28.37,28.4,28.1,28.14,120316.0,28.37,28.4,28.1,28.14,120316.0
2020-03-17 14:50:00,28.14,28.2,28.09,28.12,143872.0,28.14,28.2,28.09,28.12,143872.0
2020-03-17 14:55:00,28.13,28.23,28.13,28.21,107081.0,28.13,28.23,28.13,28.21,107081.0
2020-03-17 15:00:00,28.2,28.2,28.07,28.11,239740.0,28.2,28.2,28.07,28.11,239740.0
2020-03-17 15:05:00,28.11,28.4,28.0,28.28,183536.0,28.11,28.4,28.0,28.28,183536.0
2020-03-17 15:10:00,28.29,28.63,28.28,28.57,206884.0,28.29,28.63,28.28,28.57,206884.0
2020-03-17 15:15:00,28.56,28.61,28.41,28.43,159985.0,28.56,28.61,28.41,28.43,159985.0
2020-03-17 15:20:00,28.42,28.45,28.2,28.24,185573.0,28.42,28.45,28.2,28.24,185573.0
2020-03-17 15:25:00,28.24,28.27,28.1,28.14,164366.0,28.24,28.27,28.1,28.14,164366.0
2020-03-17 15:30:00,28.14,28.34,28.13,28.3,185077.0,28.14,28.34,28.13,28.3,185077.0
2020-03-17 15:35:00,28.3,28.52,28.29,28.5,249166.0,28.3,28.52,28.29,28.5,249166.0
2020-03-17 15:40:00,28.5,28.95,28.5,28.89,271777.0,28.5,28.95,28.5,28.89,271777.0
2020-03-17 15:45:00,28.88,28.97,28.78,28.94,345125.0,28.88,28.97,28.78,28.94,345125.0
2020-03-17 15:50:00,28.95,29.04,28.45,28.53,684991.0,28.95,29.04,28.45,28.53,684991.0
2020-03-17 15:55:00,28.53,28.94,28.26,28.75,1427302.0,28.53,28.94,28.26,28.75,1427302.0
2020-03-18 09:30:00,26.98,27.7,26.85,27.47,212810.0,26.98,27.7,26.85,27.47,212810.0
2020-03-18 09:35:00,27.41,27.47,26.85,26.95,60494.0,27.41,27.47,26.85,26.95,60494.0
2020-03-18 09:40:00,26.97,27.15,26.83,26.93,97009.0,26.97,27.15,26.83,26.93,97009.0
2020-03-18 09:45:00,26.94,26.95,26.6,26.67,122971.0,26.94,26.95,26.6,26.67,122971.0
2020-03-18 09:50:00,26.66,27.23,26.63,27.22,76119.0,26.66,27.23,26.63,27.22,76119.0
2020-03-18 09:55:00,27.24,27.57,27.1,27.26,83082.0,27.24,27.57,27.1,27.26,83082.0
2020-03-18 10:00:00,27.3,27.55,27.19,27.34,164788.0,27.3,27.55,27.19,27.34,164788.0
2020-03-18 10:05:00,27.34,27.55,27.23,27.28,389510.0,27.34,27.55,27.23,27.28,389510.0
2020-03-18 10:10:00,27.27,27.37,27.02,27.17,100141.0,27.27,27.37,27.02,27.17,100141.0
2020-03-18 10:15:00,27.14,27.27,26.99,27.11,77192.0,27.14,27.27,26.99,27.11,77192.0
2020-03-18 10:20:00,27.1,27.15,26.99,27.05,130733.0,27.1,27.15,26.99,27.05,130733.0
2020-03-18 10:25:00,27.06,27.25,27.05,27.23,136880.0,27.06,27.25,27.05,27.23,136880.0
2020-03-18 10:30:00,27.23,27.28,26.96,27.06,119403.0,27.23,27.28,26.96,27.06,119403.0
2020-03-18 10:35:00,27.07,27.08,26.48,26.62,134494.0,27.07,27.08,26.48,26.62,134494.0
2020-03-18 10:40:00,26.62,27.04,26.59,26.95,89646.0,26.62,27.04,26.59,26.95,89646.0
2020-03-18 10:45:00,26.95,27.0,26.65,26.88,471180.0,26.95,27.0,26.65,26.88,471180.0
2020-03-18 10:50:00,26.87,26.88,26.58,26.61,256609.0,26.87,26.88,26.58,26.61,256609.0
2020-03-18 10:55:00,26.6,26.67,26.49,26.54,59192.0,26.6,26.67,26.49,26.54,59192.0
2020-03-18 11:00:00,26.52,26.58,26.25,26.37,97454.0,26.52,26.58,26.25,26.37,97454.0
2020-03-18 11:05:00,26.36,26.49,26.27,26.43,563878.0,26.36,26.49,26.27,26.43,563878.0
2020-03-18 11:10:00,26.44,26.54,26.28,26.29,93719.0,26.44,26.54,26.28,26.29,93719.0
2020-03-18 11:15:00,26.27,26.37,26.14,26.36,95936.0,26.27,26.37,26.14,26.36,95936.0
2020-03-18 11:20:00,26.37,26.88,26.37,26.8,165717.0,26.37,26.88,26.37,26.8,165717.0
2020-03-18 11:25:00,26.79,26.87,26.69,26.78,195361.0,26.79,26.87,26.69,26.78,195361.0
2020-03-18 11:30:00,26.77,26.95,26.65,26.8,94989.0,26.77,26.95,26.65,26.8,94989.0
2020-03-18 11:35:00,26.8,26.98,26.76,26.76,76337.0,26.8,26.98,26.76,26.76,76337.0
2020-03-18 11:40:00,26.76,26.76,26.51,26.72,145160.0,26.76,26.76,26.51,26.72,145160.0
2020-03-18 11:45:00,26.7,27.4,26.65,26.94,319489.0,26.7,27.4,26.65,26.94,319489.0
2020-03-18 11:50:00,26.95,27.12,26.87,27.1,519263.0,26.95,27.12,26.87,27.1,519263.0
2020-03-18 11:55:00,27.09,27.21,26.95,27.11,176693.0,27.09,27.21,26.95,27.11,176693.0
2020-03-18 12:00:00,27.09,27.11,26.65,26.65,96373.0,27.09,27.11,26.65,26.65,96373.0
2020-03-18 12:05:00,26.63,26.9,26.63,26.81,125012.0,26.63,26.9,26.63,26.81,125012.0
2020-03-18 12:10:00,26.81,26.85,26.66,26.68,147856.0,26.81,26.85,26.66,26.68,147856.0
2020-03-18 12:15:00,26.69,26.73,26.53,26.55,215525.0,26.69,26.73,26.53,26.55,215525.0
2020-03-18 12:20:00,26.55,26.72,26.51,26.63,179050.0,26.55,26.72,26.51,26.63,179050.0
2020-03-18 12:25:00,26.63,26.87,26.54,26.77,132638.0,26.63,26.87,26.54,26.77,132638.0
2020-03-18 12:30:00,26.78,26.85,26.64,26.75,102441.0,26.78,26.85,26.64,26.75,102441.0
2020-03-18 12:35:00,26.77,26.77,26.59,26.7,157131.0,26.77,26.77,26.59,26.7,157131.0
2020-03-18 12:40:00,26.69,26.85,26.62,26.82,118657.0,26.69,26.85,26.62,26.82,118657.0
2020-03-18 12:45:00,26.82,26.86,26.7,26.8,133873.0,26.82,26.86,26.7,26.8,133873.0
2020-03-18 12:50:00,26.8,26.99,26.78,26.94,164414.0,26.8,26.99,26.78,26.94,164414.0
2020-03-18 12:55:00,26.93,26.98,26.88,26.9,54487.0,26.93,26.98,26.88,26.9,54487.0
2020-03-18 13:00:00,26.9,26.9,26.9,26.9,0.0,26.9,26.9,26.9,26.9,0.0
2020-03-18 13:05:00,26.9,26.9,26.9,26.9,0.0,26.9,26.9,26.9,26.9,0.0
2020-03-18 13:10:00,26.63,26.88,26.4,26.5,143170.0,26.63,26.88,26.4,26.5,143170.0
2020-03-18 13:15:00,26.5,26.53,26.02,26.06,99786.0,26.5,26.53,26.02,26.06,99786.0
2020-03-18 13:20:00,26.05,26.06,25.8,25.85,147450.0,26.05,26.06,25.8,25.85,147450.0
2020-03-18 13:25:00,25.85,25.89,25.47,25.5,102021.0,25.85,25.89,25.47,25.5,102021.0
2020-03-18 13:30:00,25.5,25.65,25.44,25.65,99395.0,25.5,25.65,25.44,25.65,99395.0
2020-03-18 13:35:00,25.63,25.98,25.6,25.87,157992.0,25.63,25.98,25.6,25.87,157992.0
2020-03-18 13:40:00,25.84,26.53,25.73,26.5,328339.0,25.84,26.53,25.73,26.5,328339.0
2020-03-18 13:45:00,26.49,26.64,26.32,26.6,113399.0,26.49,26.64,26.32,26.6,113399.0
2020-03-18 13:50:00,26.62,26.8,26.59,26.79,157499.0,26.62,26.8,26.59,26.79,157499.0
2020-03-18 13:55:00,26.79,26.94,26.43,26.47,270102.0,26.79,26.94,26.43,26.47,270102.0
2020-03-18 14:00:00,26.46,26.57,26.31,26.34,153220.0,26.46,26.57,26.31,26.34,153220.0
2020-03-18 14:05:00,26.34,26.34,26.01,26.02,92280.0,26.34,26.34,26.01,26.02,92280.0
2020-03-18 14:10:00,26.02,26.05,25.85,25.9,125220.0,26.02,26.05,25.85,25.9,125220.0
2020-03-18 14:15:00,25.89,25.92,25.65,25.68,134691.0,25.89,25.92,25.65,25.68,134691.0
2020-03-18 14:20:00,25.67,25.75,25.52,25.59,176625.0,25.67,25.75,25.52,25.59,176625.0
2020-03-18 14:25:00,25.58,25.68,25.41,25.68,156988.0,25.58,25.68,25.41,25.68,156988.0
2020-03-18 14:30:00,25.68,26.12,25.6,26.09,264142.0,25.68,26.12,25.6,26.09,264142.0
2020-03-18 14:35:00,26.1,26.58,26.09,26.51,236744.0,26.1,26.58,26.09,26.51,236744.0
2020-03-18 14:40:00,26.53,27.05,26.52,26.78,197515.0,26.53,27.05,26.52,26.78,197515.0
2020-03-18 14:45:00,26.77,26.86,26.47,26.62,147543.0,26.77,26.86,26.47,26.62,147543.0
2020-03-18 14:50:00,26.61,26.73,26.46,26.63,188223.0,26.61,26.73,26.46,26.63,188223.0
2020-03-18 14:55:00,26.64,26.9,26.53,26.75,280859.0,26.64,26.9,26.53,26.75,280859.0
2020-03-18 15:00:00,26.75,26.75,26.48,26.54,169166.0,26.75,26.75,26.48,26.54,169166.0
2020-03-18 15:05:00,26.55,26.78,26.49,26.62,167532.0,26.55,26.78,26.49,26.62,167532.0
2020-03-18 15:10:00,26.66,26.95,26.65,26.73,252013.0,26.66,26.95,26.65,26.73,252013.0
2020-03-18 15:15:00,26.74,26.74,26.25,26.45,334419.0,26.74,26.74,26.25,26.45,334419.0
2020-03-18 15:20:00,26.45,26.45,26.15,26.3,199457.0,26.45,26.45,26.15,26.3,199457.0
2020-03-18 15:25:00,26.3,26.32,26.11,26.11,139133.0,26.3,26.32,26.11,26.11,139133.0
2020-03-18 15:30:00,26.12,26.5,26.06,26.5,282906.0,26.12,26.5,26.06,26.5,282906.0
2020-03-18 15:35:00,26.49,26.57,26.24,26.48,226924.0,26.49,26.57,26.24,26.48,226924.0
2020-03-18 15:40:00,26.47,26.58,26.32,26.44,649487.0,26.47,26.58,26.32,26.44,649487.0
2020-03-18 15:45:00,26.43,26.51,26.17,26.47,361680.0,26.43,26.51,26.17,26.47,361680.0
2020-03-18 15:50:00,26.47,26.5,25.98,26.43,635525.0,26.47,26.5,25.98,26.43,635525.0
2020-03-18 15:55:00,26.44,27.32,26.43,27.21,1034226.0,26.44,27.32,26.43,27.21,1034226.0
2020-03-19 09:30:00,26.8,27.09,26.26,26.26,341687.0,26.8,27.09,26.26,26.26,341687.0
2020-03-19 09:35:00,26.26,26.37,25.66,25.75,191979.0,26.26,26.37,25.66,25.75,191979.0
2020-03-19 09:40:00,25.74,25.8,25.51,25.69,184151.0,25.74,25.8,25.51,25.69,184151.0
2020-03-19 09:45:00,25.69,25.91,25.62,25.87,213916.0,25.69,25.91,25.62,25.87,213916.0
2020-03-19 09:50:00,25.88,26.5,25.86,26.46,130681.0,25.88,26.5,25.86,26.46,130681.0
2020-03-19 09:55:00,26.48,26.81,26.44,26.58,119889.0,26.48,26.81,26.44,26.58,119889.0
2020-03-19 10:00:00,26.58,26.63,26.27,26.52,110051.0,26.58,26.63,26.27,26.52,110051.0
2020-03-19 10:05:00,26.53,26.7,26.25,26.27,108339.0,26.53,26.7,26.25,26.27,108339.0
2020-03-19 10:10:00,26.29,26.32,26.25,26.27,105630.0,26.29,26.32,26.25,26.27,105630.0
2020-03-19 10:15:00,26.27,26.61,26.25,26.48,218561.0,26.27,26.61,26.25,26.48,218561.0
2020-03-19 10:20:00,26.47,26.79,26.47,26.74,218337.0,26.47,26.79,26.47,26.74,218337.0
2020-03-19 10:25:00,26.75,27.23,26.75,27.2,113581.0,26.75,27.23,26.75,27.2,113581.0
2020-03-19 10:30:00,27.2,27.47,27.18,27.46,166960.0,27.2,27.47,27.18,27.46,166960.0
2020-03-19 10:35:00,27.45,27.45,26.91,26.93,123951.0,27.45,27.45,26.91,26.93,123951.0
2020-03-19 10:40:00,26.93,26.99,26.7,26.86,116801.0,26.93,26.99,26.7,26.86,116801.0
2020-03-19 10:45:00,26.86,26.92,26.59,26.67,82140.0,26.86,26.92,26.59,26.67,82140.0
2020-03-19 10:50:00,26.67,26.73,26.48,26.49,71112.0,26.67,26.73,26.48,26.49,71112.0
2020-03-19 10:55:00,26.5,26.73,26.42,26.48,64510.0,26.5,26.73,26.42,26.48,64510.0
2020-03-19 11:00:00,26.46,26.65,26.37,26.46,72386.0,26.46,26.65,26.37,26.46,72386.0
2020-03-19 11:05:00,26.46,26.59,26.39,26.46,71455.0,26.46,26.59,26.39,26.46,71455.0
2020-03-19 11:10:00,26.46,26.57,26.33,26.53,88697.0,26.46,26.57,26.33,26.53,88697.0
2020-03-19 11:15:00,26.53,26.69,26.43,26.69,126597.0,26.53,26.69,26.43,26.69,126597.0
2020-03-19 11:20:00,26.69,26.94,26.67,26.91,77043.0,26.69,26.94,26.67,26.91,77043.0
2020-03-19 11:25:00,26.91,27.37,26.91,27.3,83638.0,26.91,27.37,26.91,27.3,83638.0
2020-03-19 11:30:00,27.3,27.37,26.87,27.0,148612.0,27.3,27.37,26.87,27.0,148612.0
2020-03-19 11:35:00,27.01,27.11,26.67,26.7,223388.0,27.01,27.11,26.67,26.7,223388.0
2020-03-19 11:40:00,26.69,26.86,26.62,26.84,80341.0,26.69,26.86,26.62,26.84,80341.0
2020-03-19 11:45:00,26.85,27.05,26.81,27.01,91428.0,26.85,27.05,26.81,27.01,91428.0
2020-03-19 11:50:00,27.0,27.04,26.89,26.94,85876.0,27.0,27.04,26.89,26.94,85876.0
2020-03-19 11:55:00,26.94,27.26,26.86,27.06,195980.0,26.94,27.26,26.86,27.06,195980.0
2020-03-19 12:00:00,27.06,27.13,26.73,26.83,144599.0,27.06,27.13,26.73,26.83,144599.0
2020-03-19 12:05:00,26.83,27.05,26.81,26.86,61985.0,26.83,27.05,26.81,26.86,61985.0
2020-03-19 12:10:00,26.86,27.0,26.72,27.0,57990.0,26.86,27.0,26.72,27.0,57990.0
2020-03-19 12:15:00,26.99,27.1,26.88,26.9,133329.0,26.99,27.1,26.88,26.9,133329.0
2020-03-19 12:20:00,26.91,27.06,26.86,26.89,83720.0,26.91,27.06,26.86,26.89,83720.0
2020-03-19 12:25:00,26.89,27.07,26.83,26.99,85381.0,26.89,27.07,26.83,26.99,85381.0
2020-03-19 12:30:00,27.0,27.07,26.76,26.84,82902.0,27.0,27.07,26.76,26.84,82902.0
2020-03-19 12:35:00,26.83,27.24,26.76,27.24,66426.0,26.83,27.24,26.76,27.24,66426.0
2020-03-19 12:40:00,27.22,27.47,27.2,27.43,91982.0,27.22,27.47,27.2,27.43,91982.0
2020-03-19 12:45:00,27.43,27.76,27.4,27.58,96999.0,27.43,27.76,27.4,27.58,96999.0
2020-03-19 12:50:00,27.57,27.72,27.44,27.67,61853.0,27.57,27.72,27.44,27.67,61853.0
2020-03-19 12:55:00,27.67,27.76,27.33,27.35,48292.0,27.67,27.76,27.33,27.35,48292.0
2020-03-19 13:00:00,27.35,27.49,27.29,27.39,66072.0,27.35,27.49,27.29,27.39,66072.0
2020-03-19 13:05:00,27.38,27.54,27.33,27.45,67816.0,27.38,27.54,27.33,27.45,67816.0
2020-03-19 13:10:00,27.45,27.53,27.28,27.28,82476.0,27.45,27.53,27.28,27.28,82476.0
2020-03-19 13:15:00,27.29,27.31,26.98,27.11,83820.0,27.29,27.31,26.98,27.11,83820.0
2020-03-19 13:20:00,27.08,27.38,27.07,27.32,84104.0,27.08,27.38,27.07,27.32,84104.0
2020-03-19 13:25:00,27.28,27.36,27.15,27.25,107012.0,27.28,27.36,27.15,27.25,107012.0
2020-03-19 13:30:00,27.24,27.36,27.18,27.33,58208.0,27.24,27.36,27.18,27.33,58208.0
2020-03-19 13:35:00,27.32,27.36,27.26,27.3,70215.0,27.32,27.36,27.26,27.3,70215.0
2020-03-19 13:40:00,27.29,27.46,27.26,27.46,91047.0,27.29,27.46,27.26,27.46,91047.0
2020-03-19 13:45:00,27.45,27.65,27.45,27.59,80892.0,27.45,27.65,27.45,27.59,80892.0
2020-03-19 13:50:00,27.59,27.95,27.57,27.91,63491.0,27.59,27.95,27.57,27.91,63491.0
2020-03-19 13:55:00,27.91,27.98,27.65,27.66,74193.0,27.91,27.98,27.65,27.66,74193.0
2020-03-19 14:00:00,27.66,27.8,27.44,27.54,403096.0,27.66,27.8,27.44,27.54,403096.0
2020-03-19 14:05:00,27.55,27.68,27.51,27.64,121133.0,27.55,27.68,27.51,27.64,121133.0
2020-03-19 14:10:00,27.63,27.76,27.51,27.76,62721.0,27.63,27.76,27.51,27.76,62721.0
2020-03-19 14:15:00,27.76,27.76,27.59,27.68,63888.0,27.76,27.76,27.59,27.68,63888.0
2020-03-19 14:20:00,27.67,27.95,27.62,27.92,66306.0,27.67,27.95,27.62,27.92,66306.0
2020-03-19 14:25:00,27.92,28.03,27.83,28.0,100126.0,27.92,28.03,27.83,28.0,100126.0
2020-03-19 14:30:00,28.0,28.18,28.0,28.18,104374.0,28.0,28.18,28.0,28.18,104374.0
2020-03-19 14:35:00,28.18,28.34,28.1,28.31,108473.0,28.18,28.34,28.1,28.31,108473.0
2020-03-19 14:40:00,28.32,28.87,28.26,28.85,124734.0,28.32,28.87,28.26,28.85,124734.0
2020-03-19 14:45:00,28.85,28.85,28.11,28.22,94111.0,28.85,28.85,28.11,28.22,94111.0
2020-03-19 14:50:00,28.22,28.63,28.18,28.41,150457.0,28.22,28.63,28.18,28.41,150457.0
2020-03-19 14:55:00,28.42,28.5,28.21,28.29,173490.0,28.42,28.5,28.21,28.29,173490.0
2020-03-19 15:00:00,28.28,28.43,28.21,28.41,144236.0,28.28,28.43,28.21,28.41,144236.0
2020-03-19 15:05:00,28.41,28.46,28.21,28.22,126186.0,28.41,28.46,28.21,28.22,126186.0
2020-03-19 15:10:00,28.22,28.35,28.13,28.18,139948.0,28.22,28.35,28.13,28.18,139948.0
2020-03-19 15:15:00,28.18,28.37,28.13,28.2,84218.0,28.18,28.37,28.13,28.2,84218.0
2020-03-19 15:20:00,28.21,28.21,27.99,28.2,112358.0,28.21,28.21,27.99,28.2,112358.0
2020-03-19 15:25:00,28.2,28.4,28.14,28.33,85409.0,28.2,28.4,28.14,28.33,85409.0
2020-03-19 15:30:00,28.33,28.43,28.15,28.2,111840.0,28.33,28.43,28.15,28.2,111840.0
2020-03-19 15:35:00,28.2,28.3,28.1,28.19,125823.0,28.2,28.3,28.1,28.19,125823.0
2020-03-19 15:40:00,28.19,28.59,28.09,28.56,106713.0,28.19,28.59,28.09,28.56,106713.0
2020-03-19 15:45:00,28.56,28.6,28.4,28.51,148291.0,28.56,28.6,28.4,28.51,148291.0
2020-03-19 15:50:00,28.51,28.52,28.15,28.41,352370.0,28.51,28.52,28.15,28.41,352370.0
2020-03-19 15:55:00,28.4,28.48,28.18,28.27,455338.0,28.4,28.48,28.18,28.27,455338.0
2020-03-20 09:30:00,28.63,28.74,28.18,28.59,953827.0,28.63,28.74,28.18,28.59,953827.0
2020-03-20 09:35:00,28.58,28.72,28.21,28.24,225084.0,28.58,28.72,28.21,28.24,225084.0
2020-03-20 09:40:00,28.27,28.27,27.75,27.86,112971.0,28.27,28.27,27.75,27.86,112971.0
2020-03-20 09:45:00,27.86,28.15,27.61,27.72,199793.0,27.86,28.15,27.61,27.72,199793.0
2020-03-20 09:50:00,27.72,27.85,27.56,27.85,97581.0,27.72,27.85,27.56,27.85,97581.0
2020-03-20 09:55:00,27.8,27.94,27.66,27.84,118468.0,27.8,27.94,27.66,27.84,118468.0
2020-03-20 10:00:00,27.85,28.43,27.84,28.28,122483.0,27.85,28.43,27.84,28.28,122483.0
2020-03-20 10:05:00,28.26,28.28,27.69,27.92,147819.0,28.26,28.28,27.69,27.92,147819.0
2020-03-20 10:10:00,27.93,28.51,27.9,28.47,99401.0,27.93,28.51,27.9,28.47,99401.0
2020-03-20 10:15:00,28.47,28.57,28.31,28.45,101010.0,28.47,28.57,28.31,28.45,101010.0
2020-03-20 10:20:00,28.44,28.58,28.33,28.52,115179.0,28.44,28.58,28.33,28.52,115179.0
2020-03-20 10:25:00,28.51,28.7,28.38,28.59,77127.0,28.51,28.7,28.38,28.59,77127.0
2020-03-20 10:30:00,28.59,28.75,28.56,28.74,60239.0,28.59,28.75,28.56,28.74,60239.0
2020-03-20 10:35:00,28.75,28.78,28.53,28.56,213580.0,28.75,28.78,28.53,28.56,213580.0
2020-03-20 10:40:00,28.56,28.59,28.39,28.41,47313.0,28.56,28.59,28.39,28.41,47313.0
2020-03-20 10:45:00,28.45,28.51,28.32,28.51,44664.0,28.45,28.51,28.32,28.51,44664.0
2020-03-20 10:50:00,28.5,28.57,28.42,28.49,68289.0,28.5,28.57,28.42,28.49,68289.0
2020-03-20 10:55:00,28.48,28.63,28.46,28.57,452392.0,28.48,28.63,28.46,28.57,452392.0
2020-03-20 11:00:00,28.55,28.68,28.48,28.49,86770.0,28.55,28.68,28.48,28.49,86770.0
2020-03-20 11:05:00,28.51,28.7,28.45,28.68,58864.0,28.51,28.7,28.45,28.68,58864.0
2020-03-20 11:10:00,28.7,28.75,28.51,28.58,68603.0,28.7,28.75,28.51,28.58,68603.0
2020-03-20 11:15:00,28.6,28.66,28.34,28.5,150811.0,28.6,28.66,28.34,28.5,150811.0
2020-03-20 11:20:00,28.49,28.5,27.84,27.84,310101.0,28.49,28.5,27.84,27.84,310101.0
2020-03-20 11:25:00,27.81,28.11,27.81,27.95,48727.0,27.81,28.11,27.81,27.95,48727.0
2020-03-20 11:30:00,27.92,28.12,27.68,28.03,62690.0,27.92,28.12,27.68,28.03,62690.0
2020-03-20 11:35:00,28.03,28.26,28.0,28.08,47669.0,28.03,28.26,28.0,28.08,47669.0
2020-03-20 11:40:00,28.08,28.2,27.99,28.09,47850.0,28.08,28.2,27.99,28.09,47850.0
2020-03-20 11:45:00,28.07,28.13,27.91,28.12,51015.0,28.07,28.13,27.91,28.12,51015.0
2020-03-20 11:50:00,28.1,28.21,28.07,28.16,41808.0,28.1,28.21,28.07,28.16,41808.0
2020-03-20 11:55:00,28.18,28.35,28.15,28.3,33692.0,28.18,28.35,28.15,28.3,33692.0
2020-03-20 12:00:00,28.3,28.45,28.29,28.36,33187.0,28.3,28.45,28.29,28.36,33187.0
2020-03-20 12:05:00,28.35,28.37,27.95,28.0,42457.0,28.35,28.37,27.95,28.0,42457.0
2020-03-20 12:10:00,27.98,28.3,27.98,28.28,70590.0,27.98,28.3,27.98,28.28,70590.0
2020-03-20 12:15:00,28.29,28.31,27.96,27.99,36464.0,28.29,28.31,27.96,27.99,36464.0
2020-03-20 12:20:00,27.99,28.03,27.64,27.78,117781.0,27.99,28.03,27.64,27.78,117781.0
2020-03-20 12:25:00,27.77,27.77,27.42,27.58,36586.0,27.77,27.77,27.42,27.58,36586.0
2020-03-20 12:30:00,27.61,27.92,27.56,27.9,49333.0,27.61,27.92,27.56,27.9,49333.0
2020-03-20 12:35:00,27.9,27.9,27.66,27.72,52154.0,27.9,27.9,27.66,27.72,52154.0
2020-03-20 12:40:00,27.74,27.95,27.63,27.91,30937.0,27.74,27.95,27.63,27.91,30937.0
2020-03-20 12:45:00,27.93,28.11,27.91,27.94,90945.0,27.93,28.11,27.91,27.94,90945.0
2020-03-20 12:50:00,27.95,28.12,27.93,28.04,26480.0,27.95,28.12,27.93,28.04,26480.0
2020-03-20 12:55:00,28.04,28.11,27.84,27.85,33836.0,28.04,28.11,27.84,27.85,33836.0
2020-03-20 13:00:00,27.84,28.14,27.82,28.02,38056.0,27.84,28.14,27.82,28.02,38056.0
2020-03-20 13:05:00,28.04,28.1,27.93,28.1,36267.0,28.04,28.1,27.93,28.1,36267.0
2020-03-20 13:10:00,28.09,28.21,27.94,27.95,36041.0,28.09,28.21,27.94,27.95,36041.0
2020-03-20 13:15:00,27.95,28.23,27.9,28.12,53599.0,27.95,28.23,27.9,28.12,53599.0
2020-03-20 13:20:00,28.08,28.17,27.95,27.95,46243.0,28.08,28.17,27.95,27.95,46243.0
2020-03-20 13:25:00,27.94,28.12,27.86,28.03,42264.0,27.94,28.12,27.86,28.03,42264.0
2020-03-20 13:30:00,28.05,28.2,27.94,28.02,44627.0,28.05,28.2,27.94,28.02,44627.0
2020-03-20 13:35:00,28.02,28.06,27.83,28.0,33457.0,28.02,28.06,27.83,28.0,33457.0
2020-03-20 13:40:00,27.98,28.02,27.87,27.92,40516.0,27.98,28.02,27.87,27.92,40516.0
2020-03-20 13:45:00,27.94,28.05,27.8,27.8,48899.0,27.94,28.05,27.8,27.8,48899.0
2020-03-20 13:50:00,27.79,27.94,27.79,27.89,23310.0,27.79,27.94,27.79,27.89,23310.0
2020-03-20 13:55:00,27.88,28.01,27.83,28.01,47604.0,27.88,28.01,27.83,28.01,47604.0
2020-03-20 14:00:00,28.0,28.05,27.9,28.0,37371.0,28.0,28.05,27.9,28.0,37371.0
2020-03-20 14:05:00,28.0,28.17,27.99,28.01,61061.0,28.0,28.17,27.99,28.01,61061.0
2020-03-20 14:10:00,28.03,28.07,27.8,27.82,41994.0,28.03,28.07,27.8,27.82,41994.0
2020-03-20 14:15:00,27.82,27.82,27.65,27.73,44024.0,27.82,27.82,27.65,27.73,44024.0
2020-03-20 14:20:00,27.73,27.88,27.65,27.66,43339.0,27.73,27.88,27.65,27.66,43339.0
2020-03-20 14:25:00,27.68,27.71,27.45,27.66,66202.0,27.68,27.71,27.45,27.66,66202.0
2020-03-20 14:30:00,27.68,27.78,27.57,27.59,68615.0,27.68,27.78,27.57,27.59,68615.0
2020-03-20 14:35:00,27.59,27.69,27.48,27.6,45145.0,27.59,27.69,27.48,27.6,45145.0
2020-03-20 14:40:00,27.57,27.62,27.45,27.56,52993.0,27.57,27.62,27.45,27.56,52993.0
2020-03-20 14:45:00,27.58,27.77,27.52,27.62,48470.0,27.58,27.77,27.52,27.62,48470.0
2020-03-20 14:50:00,27.63,27.81,27.47,27.47,167965.0,27.63,27.81,27.47,27.47,167965.0
2020-03-20 14:55:00,27.48,27.61,27.29,27.48,106357.0,27.48,27.61,27.29,27.48,106357.0
2020-03-20 15:00:00,27.44,27.59,27.34,27.38,94134.0,27.44,27.59,27.34,27.38,94134.0
2020-03-20 15:05:00,27.37,27.62,27.32,27.41,88581.0,27.37,27.62,27.32,27.41,88581.0
2020-03-20 15:10:00,27.44,27.6,27.34,27.36,65440.0,27.44,27.6,27.34,27.36,65440.0
2020-03-20 15:15:00,27.39,27.46,27.2,27.23,70898.0,27.39,27.46,27.2,27.23,70898.0
2020-03-20 15:20:00,27.23,27.47,27.23,27.33,88657.0,27.23,27.47,27.23,27.33,88657.0
2020-03-20 15:25:00,27.33,27.74,27.29,27.62,91431.0,27.33,27.74,27.29,27.62,91431.0
2020-03-20 15:30:00,27.62,27.81,27.48,27.78,148418.0,27.62,27.81,27.48,27.78,148418.0
2020-03-20 15:35:00,27.77,27.77,27.43,27.55,114530.0,27.77,27.77,27.43,27.55,114530.0
2020-03-20 15:40:00,27.55,27.66,27.44,27.46,158018.0,27.55,27.66,27.44,27.46,158018.0
2020-03-20 15:45:00,27.46,27.54,27.23,27.23,183778.0,27.46,27.54,27.23,27.23,183778.0
2020-03-20 15:50:00,27.24,27.43,27.1,27.35,247230.0,27.24,27.43,27.1,27.35,247230.0
2020-03-20 15:55:00,27.34,27.37,27.12,27.22,685536.0,27.34,27.37,27.12,27.22,685536.0
2020-03-23 09:30:00,26.9,27.19,26.52,26.8,289882.0,26.9,27.19,26.52,26.8,289882.0
2020-03-23 09:35:00,26.8,26.88,26.07,26.11,121359.0,26.8,26.88,26.07,26.11,121359.0
2020-03-23 09:40:00,26.12,26.38,26.05,26.14,166319.0,26.12,26.38,26.05,26.14,166319.0
2020-03-23 09:45:00,26.14,26.27,26.01,26.12,177783.0,26.14,26.27,26.01,26.12,177783.0
2020-03-23 09:50:00,26.09,26.27,25.9,26.08,167775.0,26.09,26.27,25.9,26.08,167775.0
2020-03-23 09:55:00,26.08,26.19,25.96,26.04,135848.0,26.08,26.19,25.96,26.04,135848.0
2020-03-23 10:00:00,26.05,26.05,25.56,25.68,126387.0,26.05,26.05,25.56,25.68,126387.0
2020-03-23 10:05:00,25.7,25.88,25.67,25.77,102564.0,25.7,25.88,25.67,25.77,102564.0
2020-03-23 10:10:00,25.77,26.09,25.76,26.01,141646.0,25.77,26.09,25.76,26.01,141646.0
2020-03-23 10:15:00,26.02,26.06,25.5,25.53,201467.0,26.02,26.06,25.5,25.53,201467.0
2020-03-23 10:20:00,25.51,25.76,25.39,25.73,126834.0,25.51,25.76,25.39,25.73,126834.0
2020-03-23 10:25:00,25.75,25.79,25.45,25.67,106995.0,25.75,25.79,25.45,25.67,106995.0
2020-03-23 10:30:00,25.65,25.7,25.51,25.62,126012.0,25.65,25.7,25.51,25.62,126012.0
2020-03-23 10:35:00,25.63,25.63,25.18,25.39,102187.0,25.63,25.63,25.18,25.39,102187.0
2020-03-23 10:40:00,25.42,25.54,25.33,25.4,168834.0,25.42,25.54,25.33,25.4,168834.0
2020-03-23 10:45:00,25.42,25.53,25.3,25.34,133810.0,25.42,25.53,25.3,25.34,133810.0
2020-03-23 10:50:00,25.35,25.41,25.22,25.28,111144.0,25.35,25.41,25.22,25.28,111144.0
2020-03-23 10:55:00,25.26,25.29,24.96,25.0,179570.0,25.26,25.29,24.96,25.0,179570.0
2020-03-23 11:00:00,25.0,25.21,24.95,25.19,214446.0,25.0,25.21,24.95,25.19,214446.0
2020-03-23 11:05:00,25.2,25.32,25.03,25.26,206660.0,25.2,25.32,25.03,25.26,206660.0
2020-03-23 11:10:00,25.27,25.46,25.11,25.2,229485.0,25.27,25.46,25.11,25.2,229485.0
2020-03-23 11:15:00,25.21,25.26,24.92,24.97,152357.0,25.21,25.26,24.92,24.97,152357.0
2020-03-23 11:20:00,24.97,25.07,24.84,24.93,113420.0,24.97,25.07,24.84,24.93,113420.0
2020-03-23 11:25:00,24.92,24.96,24.8,24.86,139531.0,24.92,24.96,24.8,24.86,139531.0
2020-03-23 11:30:00,24.86,24.99,24.76,24.84,225812.0,24.86,24.99,24.76,24.84,225812.0
2020-03-23 11:35:00,24.86,24.88,24.64,24.64,131502.0,24.86,24.88,24.64,24.64,131502.0
2020-03-23 11:40:00,24.64,24.64,24.21,24.21,338846.0,24.64,24.64,24.21,24.21,338846.0
2020-03-23 11:45:00,24.21,24.44,24.1,24.26,179566.0,24.21,24.44,24.1,24.26,179566.0
2020-03-23 11:50:00,24.27,24.68,24.23,24.53,144600.0,24.27,24.68,24.23,24.53,144600.0
2020-03-23 11:55:00,24.54,24.54,24.2,24.3,173516.0,24.54,24.54,24.2,24.3,173516.0
2020-03-23 12:00:00,24.31,24.58,24.25,24.48,151199.0,24.31,24.58,24.25,24.48,151199.0
2020-03-23 12:05:00,24.48,24.54,24.26,24.27,103909.0,24.48,24.54,24.26,24.27,103909.0
2020-03-23 12:10:00,24.28,24.37,24.17,24.35,111713.0,24.28,24.37,24.17,24.35,111713.0
2020-03-23 12:15:00,24.34,24.66,24.26,24.61,100561.0,24.34,24.66,24.26,24.61,100561.0
2020-03-23 12:20:00,24.6,24.91,24.52,24.72,175256.0,24.6,24.91,24.52,24.72,175256.0
2020-03-23 12:25:00,24.72,24.93,24.62,24.91,414142.0,24.72,24.93,24.62,24.91,414142.0
2020-03-23 12:30:00,24.91,24.97,24.61,24.79,198123.0,24.91,24.97,24.61,24.79,198123.0
2020-03-23 12:35:00,24.8,25.08,24.78,24.97,143296.0,24.8,25.08,24.78,24.97,143296.0
2020-03-23 12:40:00,25.0,25.25,24.98,25.14,229349.0,25.0,25.25,24.98,25.14,229349.0
2020-03-23 12:45:00,25.15,25.42,25.08,25.38,179230.0,25.15,25.42,25.08,25.38,179230.0
2020-03-23 12:50:00,25.38,25.39,25.21,25.31,101645.0,25.38,25.39,25.21,25.31,101645.0
2020-03-23 12:55:00,25.34,25.62,25.3,25.62,145884.0,25.34,25.62,25.3,25.62,145884.0
2020-03-23 13:00:00,25.6,25.61,25.13,25.13,336097.0,25.6,25.61,25.13,25.13,336097.0
2020-03-23 13:05:00,25.14,25.49,25.14,25.46,80308.0,25.14,25.49,25.14,25.46,80308.0
2020-03-23 13:10:00,25.49,25.98,25.49,25.76,125582.0,25.49,25.98,25.49,25.76,125582.0
2020-03-23 13:15:00,25.74,25.89,25.53,25.81,105366.0,25.74,25.89,25.53,25.81,105366.0
2020-03-23 13:20:00,25.81,25.84,25.6,25.68,112457.0,25.81,25.84,25.6,25.68,112457.0
2020-03-23 13:25:00,25.68,25.71,25.41,25.44,97180.0,25.68,25.71,25.41,25.44,97180.0
2020-03-23 13:30:00,25.42,25.43,25.21,25.42,155925.0,25.42,25.43,25.21,25.42,155925.0
2020-03-23 13:35:00,25.44,25.47,25.27,25.34,95459.0,25.44,25.47,25.27,25.34,95459.0
2020-03-23 13:40:00,25.34,25.5,25.22,25.36,136030.0,25.34,25.5,25.22,25.36,136030.0
2020-03-23 13:45:00,25.36,25.71,25.35,25.65,79592.0,25.36,25.71,25.35,25.65,79592.0
2020-03-23 13:50:00,25.63,25.68,25.43,25.45,85668.0,25.63,25.68,25.43,25.45,85668.0
2020-03-23 13:55:00,25.41,25.44,25.02,25.27,338516.0,25.41,25.44,25.02,25.27,338516.0
2020-03-23 14:00:00,25.28,25.28,25.05,25.22,102546.0,25.28,25.28,25.05,25.22,102546.0
2020-03-23 14:05:00,25.22,25.4,25.16,25.16,101848.0,25.22,25.4,25.16,25.16,101848.0
2020-03-23 14:10:00,25.16,25.33,25.11,25.24,142168.0,25.16,25.33,25.11,25.24,142168.0
2020-03-23 14:15:00,25.24,25.35,25.14,25.17,151683.0,25.24,25.35,25.14,25.17,151683.0
2020-03-23 14:20:00,25.15,25.25,24.99,25.2,225217.0,25.15,25.25,24.99,25.2,225217.0
2020-03-23 14:25:00,25.2,25.51,25.12,25.37,73608.0,25.2,25.51,25.12,25.37,73608.0
2020-03-23 14:30:00,25.39,25.44,25.2,25.3,74346.0,25.39,25.44,25.2,25.3,74346.0
2020-03-23 14:35:00,25.31,25.45,25.19,25.33,78003.0,25.31,25.45,25.19,25.33,78003.0
2020-03-23 14:40:00,25.34,25.58,25.34,25.52,67855.0,25.34,25.58,25.34,25.52,67855.0
2020-03-23 14:45:00,25.53,25.89,25.42,25.83,94819.0,25.53,25.89,25.42,25.83,94819.0
2020-03-23 14:50:00,25.84,25.85,25.59,25.73,158901.0,25.84,25.85,25.59,25.73,158901.0
2020-03-23 14:55:00,25.76,25.87,25.74,25.85,167283.0,25.76,25.87,25.74,25.85,167283.0
2020-03-23 15:00:00,25.85,26.01,25.75,25.98,230343.0,25.85,26.01,25.75,25.98,230343.0
2020-03-23 15:05:00,25.98,26.05,25.85,25.88,182914.0,25.98,26.05,25.85,25.88,182914.0
2020-03-23 15:10:00,25.89,26.04,25.89,26.04,199649.0,25.89,26.04,25.89,26.04,199649.0
2020-03-23 15:15:00,26.03,26.11,25.96,26.08,206625.0,26.03,26.11,25.96,26.08,206625.0
2020-03-23 15:20:00,26.07,26.22,26.0,26.04,336669.0,26.07,26.22,26.0,26.04,336669.0
2020-03-23 15:25:00,26.04,26.05,25.81,25.89,458032.0,26.04,26.05,25.81,25.89,458032.0
2020-03-23 15:30:00,25.91,25.94,25.54,25.67,196183.0,25.91,25.94,25.54,25.67,196183.0
2020-03-23 15:35:00,25.68,25.76,25.47,25.48,254988.0,25.68,25.76,25.47,25.48,254988.0
2020-03-23 15:40:00,25.5,25.92,25.45,25.84,234913.0,25.5,25.92,25.45,25.84,234913.0
2020-03-23 15:45:00,25.83,26.12,25.64,25.64,275332.0,25.83,26.12,25.64,25.64,275332.0
2020-03-23 15:50:00,25.63,26.11,25.63,25.92,524025.0,25.63,26.11,25.63,25.92,524025.0
2020-03-23 15:55:00,25.91,26.18,25.8,25.82,997289.0,25.91,26.18,25.8,25.82,997289.0
2020-03-24 09:30:00,26.81,27.5,26.77,27.46,275617.0,26.81,27.5,26.77,27.46,275617.0
2020-03-24 09:35:00,27.46,27.9,27.46,27.54,145375.0,27.46,27.9,27.46,27.54,145375.0
2020-03-24 09:40:00,27.54,27.56,27.05,27.19,83286.0,27.54,27.56,27.05,27.19,83286.0
2020-03-24 09:45:00,27.2,27.34,27.04,27.3,78132.0,27.2,27.34,27.04,27.3,78132.0
2020-03-24 09:50:00,27.28,27.42,27.21,27.34,91351.0,27.28,27.42,27.21,27.34,91351.0
2020-03-24 09:55:00,27.33,27.36,27.23,27.28,113552.0,27.33,27.36,27.23,27.28,113552.0
2020-03-24 10:00:00,27.29,27.4,27.1,27.36,108817.0,27.29,27.4,27.1,27.36,108817.0
2020-03-24 10:05:00,27.37,27.61,27.35,27.55,80838.0,27.37,27.61,27.35,27.55,80838.0
2020-03-24 10:10:00,27.55,27.78,27.43,27.76,118227.0,27.55,27.78,27.43,27.76,118227.0
2020-03-24 10:15:00,27.77,28.2,27.74,28.01,111067.0,27.77,28.2,27.74,28.01,111067.0
2020-03-24 10:20:00,28.03,28.3,28.01,28.12,91072.0,28.03,28.3,28.01,28.12,91072.0
2020-03-24 10:25:00,28.13,28.37,27.78,27.78,204171.0,28.13,28.37,27.78,27.78,204171.0
2020-03-24 10:30:00,27.77,27.8,27.59,27.7,80525.0,27.77,27.8,27.59,27.7,80525.0
2020-03-24 10:35:00,27.71,27.75,27.54,27.75,140684.0,27.71,27.75,27.54,27.75,140684.0
2020-03-24 10:40:00,27.7,27.83,27.63,27.8,126496.0,27.7,27.83,27.63,27.8,126496.0
2020-03-24 10:45:00,27.8,27.8,27.34,27.44,65544.0,27.8,27.8,27.34,27.44,65544.0
2020-03-24 10:50:00,27.45,27.6,27.44,27.6,75893.0,27.45,27.6,27.44,27.6,75893.0
2020-03-24 10:55:00,27.62,27.77,27.61,27.67,142932.0,27.62,27.77,27.61,27.67,142932.0
2020-03-24 11:00:00,27.67,27.7,27.61,27.65,80607.0,27.67,27.7,27.61,27.65,80607.0
2020-03-24 11:05:00,27.66,27.73,27.59,27.69,116700.0,27.66,27.73,27.59,27.69,116700.0
2020-03-24 11:10:00,27.69,27.95,27.66,27.94,79698.0,27.69,27.95,27.66,27.94,79698.0
2020-03-24 11:15:00,27.94,28.11,27.83,28.04,64831.0,27.94,28.11,27.83,28.04,64831.0
2020-03-24 11:20:00,28.03,28.05,27.88,27.88,35931.0,28.03,28.05,27.88,27.88,35931.0
2020-03-24 11:25:00,27.9,27.99,27.87,27.93,77491.0,27.9,27.99,27.87,27.93,77491.0
2020-03-24 11:30:00,27.93,27.96,27.84,27.9,76847.0,27.93,27.96,27.84,27.9,76847.0
2020-03-24 11:35:00,27.9,28.21,27.89,28.2,1421929.0,27.9,28.21,27.89,28.2,1421929.0
2020-03-24 11:40:00,28.19,28.32,28.15,28.15,75651.0,28.19,28.32,28.15,28.15,75651.0
2020-03-24 11:45:00,28.16,28.24,28.07,28.12,120045.0,28.16,28.24,28.07,28.12,120045.0
2020-03-24 11:50:00,28.12,28.17,28.06,28.07,85717.0,28.12,28.17,28.06,28.07,85717.0
2020-03-24 11:55:00,28.07,28.11,28.0,28.04,60795.0,28.07,28.11,28.0,28.04,60795.0
2020-03-24 12:00:00,28.04,28.06,27.95,28.02,104269.0,28.04,28.06,27.95,28.02,104269.0
2020-03-24 12:05:00,28.02,28.04,27.71,27.75,84089.0,28.02,28.04,27.71,27.75,84089.0
2020-03-24 12:10:00,27.75,27.93,27.74,27.93,127935.0,27.75,27.93,27.74,27.93,127935.0
2020-03-24 12:15:00,27.93,28.01,27.89,28.0,64129.0,27.93,28.01,27.89,28.0,64129.0
2020-03-24 12:20:00,28.0,28.09,27.96,28.09,825215.0,28.0,28.09,27.96,28.09,825215.0
2020-03-24 12:25:00,28.09,28.41,28.09,28.35,610875.0,28.09,28.41,28.09,28.35,610875.0
2020-03-24 12:30:00,28.35,28.37,28.23,28.37,79539.0,28.35,28.37,28.23,28.37,79539.0
2020-03-24 12:35:00,28.37,28.55,28.36,28.55,55903.0,28.37,28.55,28.36,28.55,55903.0
2020-03-24 12:40:00,28.55,28.63,28.48,28.61,205900.0,28.55,28.63,28.48,28.61,205900.0
2020-03-24 12:45:00,28.6,28.61,28.4,28.43,57994.0,28.6,28.61,28.4,28.43,57994.0
2020-03-24 12:50:00,28.43,28.43,28.27,28.32,65120.0,28.43,28.43,28.27,28.32,65120.0
2020-03-24 12:55:00,28.33,28.36,27.99,28.01,45921.0,28.33,28.36,27.99,28.01,45921.0
2020-03-24 13:00:00,28.01,28.22,27.99,27.99,79523.0,28.01,28.22,27.99,27.99,79523.0
2020-03-24 13:05:00,27.98,28.0,27.82,27.9,72630.0,27.98,28.0,27.82,27.9,72630.0
2020-03-24 13:10:00,27.89,28.03,27.86,28.03,50607.0,27.89,28.03,27.86,28.03,50607.0
2020-03-24 13:15:00,28.02,28.02,27.91,27.95,40978.0,28.02,28.02,27.91,27.95,40978.0
2020-03-24 13:20:00,27.94,27.99,27.87,27.93,55167.0,27.94,27.99,27.87,27.93,55167.0
2020-03-24 13:25:00,27.92,28.16,27.87,28.12,40296.0,27.92,28.16,27.87,28.12,40296.0
2020-03-24 13:30:00,28.13,28.18,28.06,28.07,51200.0,28.13,28.18,28.06,28.07,51200.0
2020-03-24 13:35:00,28.05,28.12,27.97,28.0,64488.0,28.05,28.12,27.97,28.0,64488.0
2020-03-24 13:40:00,28.01,28.02,27.97,28.01,76578.0,28.01,28.02,27.97,28.01,76578.0
2020-03-24 13:45:00,28.0,28.05,27.96,27.98,85924.0,28.0,28.05,27.96,27.98,85924.0
2020-03-24 13:50:00,27.98,27.98,27.79,27.85,87085.0,27.98,27.98,27.79,27.85,87085.0
2020-03-24 13:55:00,27.84,27.86,27.66,27.7,88911.0,27.84,27.86,27.66,27.7,88911.0
2020-03-24 14:00:00,27.7,27.77,27.58,27.71,433634.0,27.7,27.77,27.58,27.71,433634.0
2020-03-24 14:05:00,27.71,27.73,27.58,27.6,123757.0,27.71,27.73,27.58,27.6,123757.0
2020-03-24 14:10:00,27.6,27.61,27.36,27.4,94869.0,27.6,27.61,27.36,27.4,94869.0
2020-03-24 14:15:00,27.39,27.59,27.37,27.54,100913.0,27.39,27.59,27.37,27.54,100913.0
2020-03-24 14:20:00,27.53,27.54,27.43,27.48,428577.0,27.53,27.54,27.43,27.48,428577.0
2020-03-24 14:25:00,27.48,27.49,27.31,27.38,66916.0,27.48,27.49,27.31,27.38,66916.0
2020-03-24 14:30:00,27.38,27.39,27.26,27.27,204024.0,27.38,27.39,27.26,27.27,204024.0
2020-03-24 14:35:00,27.27,27.42,27.26,27.34,275078.0,27.27,27.42,27.26,27.34,275078.0
2020-03-24 14:40:00,27.35,27.38,27.22,27.26,118771.0,27.35,27.38,27.22,27.26,118771.0
2020-03-24 14:45:00,27.26,27.3,27.09,27.14,129964.0,27.26,27.3,27.09,27.14,129964.0
2020-03-24 14:50:00,27.14,27.3,27.13,27.25,103527.0,27.14,27.3,27.13,27.25,103527.0
2020-03-24 14:55:00,27.24,27.41,27.17,27.41,158406.0,27.24,27.41,27.17,27.41,158406.0
2020-03-24 15:00:00,27.41,27.43,27.3,27.3,241802.0,27.41,27.43,27.3,27.3,241802.0
2020-03-24 15:05:00,27.3,27.31,27.16,27.27,239168.0,27.3,27.31,27.16,27.27,239168.0
2020-03-24 15:10:00,27.28,27.53,27.22,27.44,133038.0,27.28,27.53,27.22,27.44,133038.0
2020-03-24 15:15:00,27.43,27.48,27.16,27.34,258298.0,27.43,27.48,27.16,27.34,258298.0
2020-03-24 15:20:00,27.33,27.41,27.24,27.38,192482.0,27.33,27.41,27.24,27.38,192482.0
2020-03-24 15:25:00,27.38,27.4,27.29,27.33,195360.0,27.38,27.4,27.29,27.33,195360.0
2020-03-24 15:30:00,27.33,27.39,27.31,27.39,387056.0,27.33,27.39,27.31,27.39,387056.0
2020-03-24 15:35:00,27.39,27.4,27.28,27.33,301787.0,27.39,27.4,27.28,27.33,301787.0
2020-03-24 15:40:00,27.34,27.4,27.29,27.39,335174.0,27.34,27.4,27.29,27.39,335174.0
2020-03-24 15:45:00,27.38,27.66,27.35,27.64,332326.0,27.38,27.66,27.35,27.64,332326.0
2020-03-24 15:50:00,27.64,28.22,27.64,28.22,605518.0,27.64,28.22,27.64,28.22,605518.0
2020-03-24 15:55:00,28.21,28.62,28.18,28.24,1107416.0,28.21,28.62,28.18,28.24,1107416.0
2020-03-25 09:30:00,28.12,28.35,27.72,28.33,291463.0,28.12,28.35,27.72,28.33,291463.0
2020-03-25 09:35:00,28.3,28.79,28.2,28.6,172623.0,28.3,28.79,28.2,28.6,172623.0
2020-03-25 09:40:00,28.59,28.66,28.33,28.42,293091.0,28.59,28.66,28.33,28.42,293091.0
2020-03-25 09:45:00,28.42,28.54,28.06,28.07,115988.0,28.42,28.54,28.06,28.07,115988.0
2020-03-25 09:50:00,28.09,28.18,27.56,27.61,111284.0,28.09,28.18,27.56,27.61,111284.0
2020-03-25 09:55:00,27.65,27.88,27.58,27.7,141297.0,27.65,27.88,27.58,27.7,141297.0
2020-03-25 10:00:00,27.69,27.82,27.5,27.76,206437.0,27.69,27.82,27.5,27.76,206437.0
2020-03-25 10:05:00,27.77,28.03,27.67,27.86,265071.0,27.77,28.03,27.67,27.86,265071.0
2020-03-25 10:10:00,27.85,27.88,27.28,27.39,163078.0,27.85,27.88,27.28,27.39,163078.0
2020-03-25 10:15:00,27.41,27.67,27.41,27.57,136472.0,27.41,27.67,27.41,27.57,136472.0
2020-03-25 10:20:00,27.59,27.89,27.57,27.79,198796.0,27.59,27.89,27.57,27.79,198796.0
2020-03-25 10:25:00,27.8,28.15,27.74,28.15,140689.0,27.8,28.15,27.74,28.15,140689.0
2020-03-25 10:30:00,28.16,28.54,28.13,28.19,141160.0,28.16,28.54,28.13,28.19,141160.0
2020-03-25 10:35:00,28.2,28.43,28.16,28.39,552181.0,28.2,28.43,28.16,28.39,552181.0
2020-03-25 10:40:00,28.41,28.58,28.02,28.13,262608.0,28.41,28.58,28.02,28.13,262608.0
2020-03-25 10:45:00,28.14,28.25,27.97,28.04,111946.0,28.14,28.25,27.97,28.04,111946.0
2020-03-25 10:50:00,28.05,28.1,27.89,27.92,123765.0,28.05,28.1,27.89,27.92,123765.0
2020-03-25 10:55:00,27.94,27.94,27.74,27.91,127425.0,27.94,27.94,27.74,27.91,127425.0
2020-03-25 11:00:00,27.91,27.96,27.77,27.92,208784.0,27.91,27.96,27.77,27.92,208784.0
2020-03-25 11:05:00,27.92,27.95,27.8,27.91,117643.0,27.92,27.95,27.8,27.91,117643.0
2020-03-25 11:10:00,27.91,27.91,27.71,27.76,147988.0,27.91,27.91,27.71,27.76,147988.0
2020-03-25 11:15:00,27.74,27.81,27.7,27.72,201224.0,27.74,27.81,27.7,27.72,201224.0
2020-03-25 11:20:00,27.72,27.78,27.5,27.62,140617.0,27.72,27.78,27.5,27.62,140617.0
2020-03-25 11:25:00,27.63,27.9,27.6,27.76,180635.0,27.63,27.9,27.6,27.76,180635.0
2020-03-25 11:30:00,27.76,27.83,27.71,27.79,126264.0,27.76,27.83,27.71,27.79,126264.0
2020-03-25 11:35:00,27.78,27.84,27.64,27.77,252039.0,27.78,27.84,27.64,27.77,252039.0
2020-03-25 11:40:00,27.78,27.81,27.66,27.73,104727.0,27.78,27.81,27.66,27.73,104727.0
2020-03-25 11:45:00,27.74,27.96,27.68,27.93,115580.0,27.74,27.96,27.68,27.93,115580.0
2020-03-25 11:50:00,27.93,27.96,27.78,27.84,86832.0,27.93,27.96,27.78,27.84,86832.0
2020-03-25 11:55:00,27.85,28.02,27.81,27.98,102613.0,27.85,28.02,27.81,27.98,102613.0
2020-03-25 12:00:00,27.98,28.69,27.97,28.69,180127.0,27.98,28.69,27.97,28.69,180127.0
2020-03-25 12:05:00,28.7,28.72,28.5,28.51,174814.0,28.7,28.72,28.5,28.51,174814.0
2020-03-25 12:10:00,28.51,28.56,28.32,28.45,77354.0,28.51,28.56,28.32,28.45,77354.0
2020-03-25 12:15:00,28.45,28.79,28.45,28.75,92931.0,28.45,28.79,28.45,28.75,92931.0
2020-03-25 12:20:00,28.75,29.05,28.74,29.05,116445.0,28.75,29.05,28.74,29.05,116445.0
2020-03-25 12:25:00,29.05,29.5,28.97,29.24,310018.0,29.05,29.5,28.97,29.24,310018.0
2020-03-25 12:30:00,29.24,29.24,28.98,29.14,160313.0,29.24,29.24,28.98,29.14,160313.0
2020-03-25 12:35:00,29.13,29.4,29.03,29.4,140193.0,29.13,29.4,29.03,29.4,140193.0
2020-03-25 12:40:00,29.41,29.45,29.18,29.37,182279.0,29.41,29.45,29.18,29.37,182279.0
2020-03-25 12:45:00,29.37,29.54,29.33,29.41,220254.0,29.37,29.54,29.33,29.41,220254.0
2020-03-25 12:50:00,29.41,29.52,29.27,29.41,365138.0,29.41,29.52,29.27,29.41,365138.0
2020-03-25 12:55:00,29.43,29.46,29.02,29.2,163174.0,29.43,29.46,29.02,29.2,163174.0
2020-03-25 13:00:00,29.22,29.27,29.08,29.14,142574.0,29.22,29.27,29.08,29.14,142574.0
2020-03-25 13:05:00,29.15,29.36,29.12,29.36,122169.0,29.15,29.36,29.12,29.36,122169.0
2020-03-25 13:10:00,29.35,29.35,29.18,29.26,153976.0,29.35,29.35,29.18,29.26,153976.0
2020-03-25 13:15:00,29.25,29.66,29.23,29.64,209097.0,29.25,29.66,29.23,29.64,209097.0
2020-03-25 13:20:00,29.63,29.88,29.58,29.85,102776.0,29.63,29.88,29.58,29.85,102776.0
2020-03-25 13:25:00,29.84,29.92,29.68,29.92,109222.0,29.84,29.92,29.68,29.92,109222.0
2020-03-25 13:30:00,29.93,30.07,29.84,29.91,165172.0,29.93,30.07,29.84,29.91,165172.0
2020-03-25 13:35:00,29.92,30.04,29.84,29.96,84737.0,29.92,30.04,29.84,29.96,84737.0
2020-03-25 13:40:00,29.96,30.37,29.84,30.31,156910.0,29.96,30.37,29.84,30.31,156910.0
2020-03-25 13:45:00,30.33,30.67,30.25,30.57,183981.0,30.33,30.67,30.25,30.57,183981.0
2020-03-25 13:50:00,30.57,30.58,30.38,30.51,166762.0,30.57,30.58,30.38,30.51,166762.0
2020-03-25 13:55:00,30.52,30.57,30.36,30.51,332176.0,30.52,30.57,30.36,30.51,332176.0
2020-03-25 14:00:00,30.51,30.54,30.22,30.45,187420.0,30.51,30.54,30.22,30.45,187420.0
2020-03-25 14:05:00,30.46,30.47,30.11,30.33,184285.0,30.46,30.47,30.11,30.33,184285.0
2020-03-25 14:10:00,30.33,30.63,30.24,30.53,434897.0,30.33,30.63,30.24,30.53,434897.0
2020-03-25 14:15:00,30.53,30.73,30.48,30.69,154715.0,30.53,30.73,30.48,30.69,154715.0
2020-03-25 14:20:00,30.67,30.79,30.57,30.64,222141.0,30.67,30.79,30.57,30.64,222141.0
2020-03-25 14:25:00,30.65,30.76,30.52,30.67,192196.0,30.65,30.76,30.52,30.67,192196.0
2020-03-25 14:30:00,30.67,30.75,30.46,30.52,271841.0,30.67,30.75,30.46,30.52,271841.0
2020-03-25 14:35:00,30.51,30.54,30.2,30.37,177693.0,30.51,30.54,30.2,30.37,177693.0
2020-03-25 14:40:00,30.37,30.44,30.27,30.4,158077.0,30.37,30.44,30.27,30.4,158077.0
2020-03-25 14:45:00,30.38,30.62,30.29,30.6,186950.0,30.38,30.62,30.29,30.6,186950.0
2020-03-25 14:50:00,30.6,30.67,30.32,30.46,205861.0,30.6,30.67,30.32,30.46,205861.0
2020-03-25 14:55:00,30.46,30.68,30.42,30.6,111761.0,30.46,30.68,30.42,30.6,111761.0
2020-03-25 15:00:00,30.61,30.72,30.54,30.72,224178.0,30.61,30.72,30.54,30.72,224178.0
2020-03-25 15:05:00,30.72,30.86,30.66,30.82,155587.0,30.72,30.86,30.66,30.82,155587.0
2020-03-25 15:10:00,30.81,30.81,30.57,30.66,303498.0,30.81,30.81,30.57,30.66,303498.0
2020-03-25 15:15:00,30.66,30.81,30.66,30.76,148913.0,30.66,30.81,30.66,30.76,148913.0
2020-03-25 15:20:00,30.76,30.99,30.75,30.94,208058.0,30.76,30.99,30.75,30.94,208058.0
2020-03-25 15:25:00,30.94,31.03,30.73,30.94,236254.0,30.94,31.03,30.73,30.94,236254.0
2020-03-25 15:30:00,30.93,31.18,30.92,31.07,264484.0,30.93,31.18,30.92,31.07,264484.0
2020-03-25 15:35:00,31.07,31.24,31.03,31.09,336355.0,31.07,31.24,31.03,31.09,336355.0
2020-03-25 15:40:00,31.09,31.21,30.78,30.84,320184.0,31.09,31.21,30.78,30.84,320184.0
2020-03-25 15:45:00,30.83,30.97,30.71,30.88,468447.0,30.83,30.97,30.71,30.88,468447.0
2020-03-25 15:50:00,30.88,30.89,30.1,30.28,715559.0,30.88,30.89,30.1,30.28,715559.0
2020-03-25 15:55:00,30.29,30.37,29.49,29.88,1086944.0,30.29,30.37,29.49,29.88,1086944.0
2020-03-26 09:30:00,30.31,31.08,30.06,31.07,276704.0,30.31,31.08,30.06,31.07,276704.0
2020-03-26 09:35:00,31.09,31.61,31.09,31.38,284523.0,31.09,31.61,31.09,31.38,284523.0
2020-03-26 09:40:00,31.39,31.45,30.72,30.79,219703.0,31.39,31.45,30.72,30.79,219703.0
2020-03-26 09:45:00,30.8,31.02,30.66,30.89,177947.0,30.8,31.02,30.66,30.89,177947.0
2020-03-26 09:50:00,30.88,30.94,30.54,30.94,115091.0,30.88,30.94,30.54,30.94,115091.0
2020-03-26 09:55:00,30.93,31.32,30.93,31.3,165905.0,30.93,31.32,30.93,31.3,165905.0
2020-03-26 10:00:00,31.31,31.41,31.1,31.34,129545.0,31.31,31.41,31.1,31.34,129545.0
2020-03-26 10:05:00,31.35,31.78,31.35,31.78,97303.0,31.35,31.78,31.35,31.78,97303.0
2020-03-26 10:10:00,31.77,31.82,31.39,31.4,143281.0,31.77,31.82,31.39,31.4,143281.0
2020-03-26 10:15:00,31.36,31.59,31.25,31.58,78308.0,31.36,31.59,31.25,31.58,78308.0
2020-03-26 10:20:00,31.59,31.76,31.43,31.45,170085.0,31.59,31.76,31.43,31.45,170085.0
2020-03-26 10:25:00,31.45,31.58,31.27,31.29,134622.0,31.45,31.58,31.27,31.29,134622.0
2020-03-26 10:30:00,31.3,31.58,31.19,31.56,125082.0,31.3,31.58,31.19,31.56,125082.0
2020-03-26 10:35:00,31.56,31.57,31.29,31.36,173509.0,31.56,31.57,31.29,31.36,173509.0
2020-03-26 10:40:00,31.36,31.47,31.22,31.46,95068.0,31.36,31.47,31.22,31.46,95068.0
2020-03-26 10:45:00,31.45,31.5,31.11,31.15,195247.0,31.45,31.5,31.11,31.15,195247.0
2020-03-26 10:50:00,31.16,31.3,31.13,31.25,109708.0,31.16,31.3,31.13,31.25,109708.0
2020-03-26 10:55:00,31.25,31.5,31.23,31.46,102922.0,31.25,31.5,31.23,31.46,102922.0
2020-03-26 11:00:00,31.48,31.6,31.3,31.6,59824.0,31.48,31.6,31.3,31.6,59824.0
2020-03-26 11:05:00,31.59,31.65,31.34,31.35,97320.0,31.59,31.65,31.34,31.35,97320.0
2020-03-26 11:10:00,31.35,31.48,31.31,31.32,86012.0,31.35,31.48,31.31,31.32,86012.0
2020-03-26 11:15:00,31.31,31.66,31.28,31.65,171373.0,31.31,31.66,31.28,31.65,171373.0
2020-03-26 11:20:00,31.65,31.7,31.52,31.55,85300.0,31.65,31.7,31.52,31.55,85300.0
2020-03-26 11:25:00,31.55,31.58,31.43,31.56,109045.0,31.55,31.58,31.43,31.56,109045.0
2020-03-26 11:30:00,31.55,31.65,31.47,31.59,68895.0,31.55,31.65,31.47,31.59,68895.0
2020-03-26 11:35:00,31.59,31.61,31.46,31.52,90478.0,31.59,31.61,31.46,31.52,90478.0
2020-03-26 11:40:00,31.52,31.64,31.2,31.3,167760.0,31.52,31.64,31.2,31.3,167760.0
2020-03-26 11:45:00,31.29,31.3,31.07,31.23,79779.0,31.29,31.3,31.07,31.23,79779.0
2020-03-26 11:50:00,31.24,31.52,31.2,31.52,83053.0,31.24,31.52,31.2,31.52,83053.0
2020-03-26 11:55:00,31.52,31.52,31.15,31.18,223607.0,31.52,31.52,31.15,31.18,223607.0
2020-03-26 12:00:00,31.18,31.22,30.98,31.1,182767.0,31.18,31.22,30.98,31.1,182767.0
2020-03-26 12:05:00,31.09,31.15,30.95,31.13,134738.0,31.09,31.15,30.95,31.13,134738.0
2020-03-26 12:10:00,31.14,31.16,31.02,31.08,121520.0,31.14,31.16,31.02,31.08,121520.0
2020-03-26 12:15:00,31.08,31.09,30.86,30.88,87712.0,31.08,31.09,30.86,30.88,87712.0
2020-03-26 12:20:00,30.85,30.94,30.73,30.88,176015.0,30.85,30.94,30.73,30.88,176015.0
2020-03-26 12:25:00,30.88,31.17,30.88,31.01,90021.0,30.88,31.17,30.88,31.01,90021.0
2020-03-26 12:30:00,31.0,31.04,30.9,31.0,85390.0,31.0,31.04,30.9,31.0,85390.0
2020-03-26 12:35:00,31.0,31.11,30.89,31.08,364814.0,31.0,31.11,30.89,31.08,364814.0
2020-03-26 12:40:00,31.07,31.17,31.02,31.15,97475.0,31.07,31.17,31.02,31.15,97475.0
2020-03-26 12:45:00,31.13,31.16,30.92,31.12,195269.0,31.13,31.16,30.92,31.12,195269.0
2020-03-26 12:50:00,31.12,31.22,31.1,31.17,90960.0,31.12,31.22,31.1,31.17,90960.0
2020-03-26 12:55:00,31.16,31.26,31.06,31.25,83477.0,31.16,31.26,31.06,31.25,83477.0
2020-03-26 13:00:00,31.25,31.26,31.14,31.2,125359.0,31.25,31.26,31.14,31.2,125359.0
2020-03-26 13:05:00,31.2,31.29,31.11,31.21,209240.0,31.2,31.29,31.11,31.21,209240.0
2020-03-26 13:10:00,31.2,31.23,30.85,30.86,196607.0,31.2,31.23,30.85,30.86,196607.0
2020-03-26 13:15:00,30.87,31.05,30.76,30.91,149651.0,30.87,31.05,30.76,30.91,149651.0
2020-03-26 13:20:00,30.91,30.91,30.62,30.83,73642.0,30.91,30.91,30.62,30.83,73642.0
2020-03-26 13:25:00,30.82,30.91,30.7,30.7,68217.0,30.82,30.91,30.7,30.7,68217.0
2020-03-26 13:30:00,30.69,30.73,30.52,30.65,51719.0,30.69,30.73,30.52,30.65,51719.0
2020-03-26 13:35:00,30.66,30.83,30.65,30.82,53183.0,30.66,30.83,30.65,30.82,53183.0
2020-03-26 13:40:00,30.81,30.98,30.76,30.97,57527.0,30.81,30.98,30.76,30.97,57527.0
2020-03-26 13:45:00,30.98,31.02,30.91,30.96,83379.0,30.98,31.02,30.91,30.96,83379.0
2020-03-26 13:50:00,30.96,31.26,30.94,31.15,70835.0,30.96,31.26,30.94,31.15,70835.0
2020-03-26 13:55:00,31.16,31.18,30.95,30.97,75161.0,31.16,31.18,30.95,30.97,75161.0
2020-03-26 14:00:00,30.99,31.1,30.97,31.06,65181.0,30.99,31.1,30.97,31.06,65181.0
2020-03-26 14:05:00,31.05,31.07,30.82,30.84,54662.0,31.05,31.07,30.82,30.84,54662.0
2020-03-26 14:10:00,30.84,30.94,30.68,30.74,67697.0,30.84,30.94,30.68,30.74,67697.0
2020-03-26 14:15:00,30.73,30.8,30.64,30.79,60966.0,30.73,30.8,30.64,30.79,60966.0
2020-03-26 14:20:00,30.77,30.85,30.71,30.8,57030.0,30.77,30.85,30.71,30.8,57030.0
2020-03-26 14:25:00,30.8,30.91,30.79,30.84,64085.0,30.8,30.91,30.79,30.84,64085.0
2020-03-26 14:30:00,30.85,30.92,30.78,30.9,160763.0,30.85,30.92,30.78,30.9,160763.0
2020-03-26 14:35:00,30.9,31.09,30.89,31.03,96323.0,30.9,31.09,30.89,31.03,96323.0
2020-03-26 14:40:00,31.04,31.04,30.86,30.87,67077.0,31.04,31.04,30.86,30.87,67077.0
2020-03-26 14:45:00,30.87,30.96,30.86,30.9,71542.0,30.87,30.96,30.86,30.9,71542.0
2020-03-26 14:50:00,30.9,31.04,30.89,30.98,80373.0,30.9,31.04,30.89,30.98,80373.0
2020-03-26 14:55:00,30.97,30.98,30.84,30.87,76391.0,30.97,30.98,30.84,30.87,76391.0
2020-03-26 15:00:00,30.87,30.93,30.83,30.92,94522.0,30.87,30.93,30.83,30.92,94522.0
2020-03-26 15:05:00,30.92,30.92,30.81,30.82,102302.0,30.92,30.92,30.81,30.82,102302.0
2020-03-26 15:10:00,30.82,30.89,30.77,30.81,93832.0,30.82,30.89,30.77,30.81,93832.0
2020-03-26 15:15:00,30.82,30.92,30.79,30.92,114106.0,30.82,30.92,30.79,30.92,114106.0
2020-03-26 15:20:00,30.92,30.98,30.89,30.9,131811.0,30.92,30.98,30.89,30.9,131811.0
2020-03-26 15:25:00,30.9,31.13,30.89,31.09,130903.0,30.9,31.13,30.89,31.09,130903.0
2020-03-26 15:30:00,31.09,31.26,31.03,31.18,152203.0,31.09,31.26,31.03,31.18,152203.0
2020-03-26 15:35:00,31.18,31.23,30.91,31.03,142414.0,31.18,31.23,30.91,31.03,142414.0
2020-03-26 15:40:00,31.04,31.11,30.99,31.05,153905.0,31.04,31.11,30.99,31.05,153905.0
2020-03-26 15:45:00,31.05,31.05,30.9,30.94,181360.0,31.05,31.05,30.9,30.94,181360.0
2020-03-26 15:50:00,30.95,31.59,30.94,31.48,424114.0,30.95,31.59,30.94,31.48,424114.0
2020-03-26 15:55:00,31.48,31.62,31.2,31.34,718287.0,31.48,31.62,31.2,31.34,718287.0
2020-03-27 09:30:00,30.32,30.47,30.25,30.29,220830.0,30.32,30.47,30.25,30.29,220830.0
2020-03-27 09:35:00,30.3,30.41,30.18,30.18,84714.0,30.3,30.41,30.18,30.18,84714.0
2020-03-27 09:40:00,30.18,30.18,29.55,29.61,223748.0,30.18,30.18,29.55,29.61,223748.0
2020-03-27 09:45:00,29.61,29.77,29.5,29.74,185193.0,29.61,29.77,29.5,29.74,185193.0
2020-03-27 09:50:00,29.74,30.11,29.74,29.8,154052.0,29.74,30.11,29.74,29.8,154052.0
2020-03-27 09:55:00,29.82,29.83,29.51,29.6,123669.0,29.82,29.83,29.51,29.6,123669.0
2020-03-27 10:00:00,29.6,29.73,29.47,29.7,103995.0,29.6,29.73,29.47,29.7,103995.0
2020-03-27 10:05:00,29.69,29.82,29.49,29.57,111487.0,29.69,29.82,29.49,29.57,111487.0
2020-03-27 10:10:00,29.56,29.84,29.47,29.73,118959.0,29.56,29.84,29.47,29.73,118959.0
2020-03-27 10:15:00,29.74,29.94,29.71,29.93,144892.0,29.74,29.94,29.71,29.93,144892.0
2020-03-27 10:20:00,29.93,30.08,29.85,29.94,87378.0,29.93,30.08,29.85,29.94,87378.0
2020-03-27 10:25:00,29.95,30.05,29.94,30.01,88995.0,29.95,30.05,29.94,30.01,88995.0
2020-03-27 10:30:00,30.01,30.07,29.91,29.97,80172.0,30.01,30.07,29.91,29.97,80172.0
2020-03-27 10:35:00,29.97,30.08,29.94,30.04,133328.0,29.97,30.08,29.94,30.04,133328.0
2020-03-27 10:40:00,30.04,30.31,29.99,30.3,113594.0,30.04,30.31,29.99,30.3,113594.0
2020-03-27 10:45:00,30.3,30.55,30.23,30.52,90915.0,30.3,30.55,30.23,30.52,90915.0
2020-03-27 10:50:00,30.52,30.63,30.43,30.58,63121.0,30.52,30.63,30.43,30.58,63121.0
2020-03-27 10:55:00,30.59,30.6,30.36,30.51,76049.0,30.59,30.6,30.36,30.51,76049.0
2020-03-27 11:00:00,30.5,30.64,30.5,30.6,81366.0,30.5,30.64,30.5,30.6,81366.0
2020-03-27 11:05:00,30.61,30.88,30.58,30.85,64810.0,30.61,30.88,30.58,30.85,64810.0
2020-03-27 11:10:00,30.85,30.92,30.82,30.85,72033.0,30.85,30.92,30.82,30.85,72033.0
2020-03-27 11:15:00,30.85,30.97,30.78,30.8,86285.0,30.85,30.97,30.78,30.8,86285.0
2020-03-27 11:20:00,30.8,30.8,30.45,30.53,70289.0,30.8,30.8,30.45,30.53,70289.0
2020-03-27 11:25:00,30.52,30.66,30.41,30.46,56812.0,30.52,30.66,30.41,30.46,56812.0
2020-03-27 11:30:00,30.45,30.47,30.29,30.45,61162.0,30.45,30.47,30.29,30.45,61162.0
2020-03-27 11:35:00,30.45,30.68,30.45,30.63,61641.0,30.45,30.68,30.45,30.63,61641.0
2020-03-27 11:40:00,30.62,30.7,30.52,30.58,103631.0,30.62,30.7,30.52,30.58,103631.0
2020-03-27 11:45:00,30.58,30.63,30.47,30.58,157900.0,30.58,30.63,30.47,30.58,157900.0
2020-03-27 11:50:00,30.58,30.72,30.58,30.69,70398.0,30.58,30.72,30.58,30.69,70398.0
2020-03-27 11:55:00,30.69,30.7,30.53,30.58,82092.0,30.69,30.7,30.53,30.58,82092.0
2020-03-27 12:00:00,30.58,30.69,30.56,30.64,66365.0,30.58,30.69,30.56,30.64,66365.0
2020-03-27 12:05:00,30.64,30.66,30.56,30.62,65982.0,30.64,30.66,30.56,30.62,65982.0
2020-03-27 12:10:00,30.61,30.72,30.59,30.66,44702.0,30.61,30.72,30.59,30.66,44702.0
2020-03-27 12:15:00,30.67,30.82,30.6,30.8,43376.0,30.67,30.82,30.6,30.8,43376.0
2020-03-27 12:20:00,30.8,30.81,30.63,30.65,40825.0,30.8,30.81,30.63,30.65,40825.0
2020-03-27 12:25:00,30.64,30.71,30.6,30.63,37707.0,30.64,30.71,30.6,30.63,37707.0
2020-03-27 12:30:00,30.63,30.82,30.59,30.78,33090.0,30.63,30.82,30.59,30.78,33090.0
2020-03-27 12:35:00,30.79,30.94,30.77,30.88,35996.0,30.79,30.94,30.77,30.88,35996.0
2020-03-27 12:40:00,30.87,30.97,30.85,30.97,25896.0,30.87,30.97,30.85,30.97,25896.0
2020-03-27 12:45:00,30.97,30.97,30.79,30.8,41785.0,30.97,30.97,30.79,30.8,41785.0
2020-03-27 12:50:00,30.8,30.9,30.79,30.88,33556.0,30.8,30.9,30.79,30.88,33556.0
2020-03-27 12:55:00,30.89,30.97,30.79,30.96,41822.0,30.89,30.97,30.79,30.96,41822.0
2020-03-27 13:00:00,30.96,31.08,30.92,31.0,41150.0,30.96,31.08,30.92,31.0,41150.0
2020-03-27 13:05:00,31.01,31.03,30.86,30.88,36916.0,31.01,31.03,30.86,30.88,36916.0
2020-03-27 13:10:00,30.88,30.94,30.78,30.79,49311.0,30.88,30.94,30.78,30.79,49311.0
2020-03-27 13:15:00,30.79,30.85,30.74,30.83,35237.0,30.79,30.85,30.74,30.83,35237.0
2020-03-27 13:20:00,30.84,30.87,30.81,30.85,34105.0,30.84,30.87,30.81,30.85,34105.0
2020-03-27 13:25:00,30.86,30.96,30.72,30.76,71084.0,30.86,30.96,30.72,30.76,71084.0
2020-03-27 13:30:00,30.77,30.88,30.7,30.83,77845.0,30.77,30.88,30.7,30.83,77845.0
2020-03-27 13:35:00,30.84,30.92,30.74,30.89,51748.0,30.84,30.92,30.74,30.89,51748.0
2020-03-27 13:40:00,30.9,31.05,30.77,30.82,61426.0,30.9,31.05,30.77,30.82,61426.0
2020-03-27 13:45:00,30.82,30.92,30.75,30.88,47130.0,30.82,30.92,30.75,30.88,47130.0
2020-03-27 13:50:00,30.87,30.95,30.82,30.85,31896.0,30.87,30.95,30.82,30.85,31896.0
2020-03-27 13:55:00,30.84,30.92,30.61,30.63,67867.0,30.84,30.92,30.61,30.63,67867.0
2020-03-27 14:00:00,30.63,30.74,30.56,30.6,57282.0,30.63,30.74,30.56,30.6,57282.0
2020-03-27 14:05:00,30.6,30.68,30.52,30.61,46874.0,30.6,30.68,30.52,30.61,46874.0
2020-03-27 14:10:00,30.6,30.76,30.6,30.76,40410.0,30.6,30.76,30.6,30.76,40410.0
2020-03-27 14:15:00,30.75,30.88,30.74,30.81,49901.0,30.75,30.88,30.74,30.81,49901.0
2020-03-27 14:20:00,30.82,30.84,30.71,30.74,40999.0,30.82,30.84,30.71,30.74,40999.0
2020-03-27 14:25:00,30.74,30.84,30.7,30.8,45486.0,30.74,30.84,30.7,30.8,45486.0
2020-03-27 14:30:00,30.8,30.93,30.79,30.9,48178.0,30.8,30.93,30.79,30.9,48178.0
2020-03-27 14:35:00,30.9,30.93,30.82,30.87,40282.0,30.9,30.93,30.82,30.87,40282.0
2020-03-27 14:40:00,30.88,30.89,30.73,30.78,45873.0,30.88,30.89,30.73,30.78,45873.0
2020-03-27 14:45:00,30.77,30.85,30.7,30.79,60436.0,30.77,30.85,30.7,30.79,60436.0
2020-03-27 14:50:00,30.78,30.99,30.73,30.96,52234.0,30.78,30.99,30.73,30.96,52234.0
2020-03-27 14:55:00,30.95,31.09,30.93,31.04,52889.0,30.95,31.09,30.93,31.04,52889.0
2020-03-27 15:00:00,31.05,31.12,30.98,31.02,88736.0,31.05,31.12,30.98,31.02,88736.0
2020-03-27 15:05:00,31.02,31.16,30.96,31.12,61946.0,31.02,31.16,30.96,31.12,61946.0
2020-03-27 15:10:00,31.12,31.21,31.01,31.04,74480.0,31.12,31.21,31.01,31.04,74480.0
2020-03-27 15:15:00,31.04,31.21,31.03,31.18,99145.0,31.04,31.21,31.03,31.18,99145.0
2020-03-27 15:20:00,31.18,31.31,31.12,31.29,89665.0,31.18,31.31,31.12,31.29,89665.0
2020-03-27 15:25:00,31.29,31.39,31.23,31.25,101989.0,31.29,31.39,31.23,31.25,101989.0
2020-03-27 15:30:00,31.24,31.35,31.17,31.27,176511.0,31.24,31.35,31.17,31.27,176511.0
2020-03-27 15:35:00,31.27,31.28,31.12,31.13,170745.0,31.27,31.28,31.12,31.13,170745.0
2020-03-27 15:40:00,31.13,31.13,30.85,31.01,240402.0,31.13,31.13,30.85,31.01,240402.0
2020-03-27 15:45:00,31.01,31.23,31.0,31.1,410116.0,31.01,31.23,31.0,31.1,410116.0
2020-03-27 15:50:00,31.1,31.11,30.24,30.56,645509.0,31.1,31.11,30.24,30.56,645509.0
2020-03-27 15:55:00,30.56,30.7,30.54,30.63,632710.0,30.56,30.7,30.54,30.63,632710.0
2020-03-30 09:30:00,30.77,31.22,30.42,30.47,215810.0,30.77,31.22,30.42,30.47,215810.0
2020-03-30 09:35:00,30.41,30.58,29.97,30.34,154169.0,30.41,30.58,29.97,30.34,154169.0
2020-03-30 09:40:00,30.32,30.42,29.95,30.2,97608.0,30.32,30.42,29.95,30.2,97608.0
2020-03-30 09:45:00,30.17,30.34,30.09,30.26,39458.0,30.17,30.34,30.09,30.26,39458.0
2020-03-30 09:50:00,30.27,30.5,30.17,30.17,53191.0,30.27,30.5,30.17,30.17,53191.0
2020-03-30 09:55:00,30.17,30.28,29.98,30.0,45788.0,30.17,30.28,29.98,30.0,45788.0
2020-03-30 10:00:00,30.0,30.28,29.99,30.28,49407.0,30.0,30.28,29.99,30.28,49407.0
2020-03-30 10:05:00,30.25,30.31,30.08,30.17,39521.0,30.25,30.31,30.08,30.17,39521.0
2020-03-30 10:10:00,30.17,30.18,29.91,30.03,66837.0,30.17,30.18,29.91,30.03,66837.0
2020-03-30 10:15:00,30.02,30.16,30.01,30.15,57433.0,30.02,30.16,30.01,30.15,57433.0
2020-03-30 10:20:00,30.14,30.27,30.1,30.19,34760.0,30.14,30.27,30.1,30.19,34760.0
2020-03-30 10:25:00,30.18,30.3,30.12,30.25,62817.0,30.18,30.3,30.12,30.25,62817.0
2020-03-30 10:30:00,30.24,30.3,30.11,30.26,54971.0,30.24,30.3,30.11,30.26,54971.0
2020-03-30 10:35:00,30.25,30.44,30.25,30.31,77026.0,30.25,30.44,30.25,30.31,77026.0
2020-03-30 10:40:00,30.32,30.35,30.11,30.11,61293.0,30.32,30.35,30.11,30.11,61293.0
2020-03-30 10:45:00,30.11,30.15,30.01,30.12,104117.0,30.11,30.15,30.01,30.12,104117.0
2020-03-30 10:50:00,30.14,30.18,29.84,29.87,68317.0,30.14,30.18,29.84,29.87,68317.0
2020-03-30 10:55:00,29.9,29.9,29.67,29.71,64641.0,29.9,29.9,29.67,29.71,64641.0
2020-03-30 11:00:00,29.72,29.85,29.59,29.84,123415.0,29.72,29.85,29.59,29.84,123415.0
2020-03-30 11:05:00,29.84,29.86,29.74,29.83,149901.0,29.84,29.86,29.74,29.83,149901.0
2020-03-30 11:10:00,29.82,30.04,29.74,29.91,105750.0,29.82,30.04,29.74,29.91,105750.0
2020-03-30 11:15:00,29.92,29.97,29.8,29.88,71742.0,29.92,29.97,29.8,29.88,71742.0
2020-03-30 11:20:00,29.87,30.14,29.75,29.75,122027.0,29.87,30.14,29.75,29.75,122027.0
2020-03-30 11:25:00,29.73,29.79,29.56,29.6,117571.0,29.73,29.79,29.56,29.6,117571.0
2020-03-30 11:30:00,29.61,29.79,29.6,29.75,90474.0,29.61,29.79,29.6,29.75,90474.0
2020-03-30 11:35:00,29.75,29.84,29.7,29.78,191765.0,29.75,29.84,29.7,29.78,191765.0
2020-03-30 11:40:00,29.78,30.03,29.74,30.03,109258.0,29.78,30.03,29.74,30.03,109258.0
2020-03-30 11:45:00,30.03,30.16,29.95,30.02,63207.0,30.03,30.16,29.95,30.02,63207.0
2020-03-30 11:50:00,30.02,30.13,29.99,30.12,261638.0,30.02,30.13,29.99,30.12,261638.0
2020-03-30 11:55:00,30.12,30.23,29.96,29.98,337291.0,30.12,30.23,29.96,29.98,337291.0
2020-03-30 12:00:00,29.98,30.04,29.89,30.03,459978.0,29.98,30.04,29.89,30.03,459978.0
2020-03-30 12:05:00,30.02,30.11,29.96,30.06,104059.0,30.02,30.11,29.96,30.06,104059.0
2020-03-30 12:10:00,30.07,30.1,29.97,30.02,83217.0,30.07,30.1,29.97,30.02,83217.0
2020-03-30 12:15:00,30.03,30.15,29.97,30.09,58377.0,30.03,30.15,29.97,30.09,58377.0
2020-03-30 12:20:00,30.1,30.35,30.03,30.27,95310.0,30.1,30.35,30.03,30.27,95310.0
2020-03-30 12:25:00,30.28,30.34,30.22,30.24,94920.0,30.28,30.34,30.22,30.24,94920.0
2020-03-30 12:30:00,30.25,30.3,30.08,30.08,75939.0,30.25,30.3,30.08,30.08,75939.0
2020-03-30 12:35:00,30.07,30.14,29.97,30.1,143366.0,30.07,30.14,29.97,30.1,143366.0
2020-03-30 12:40:00,30.1,30.21,30.07,30.13,85672.0,30.1,30.21,30.07,30.13,85672.0
2020-03-30 12:45:00,30.13,30.14,30.06,30.11,57211.0,30.13,30.14,30.06,30.11,57211.0
2020-03-30 12:50:00,30.12,30.23,30.09,30.2,65935.0,30.12,30.23,30.09,30.2,65935.0
2020-03-30 12:55:00,30.2,30.25,30.13,30.23,48387.0,30.2,30.25,30.13,30.23,48387.0
2020-03-30 13:00:00,30.21,30.22,30.09,30.14,216500.0,30.21,30.22,30.09,30.14,216500.0
2020-03-30 13:05:00,30.14,30.23,30.12,30.2,123290.0,30.14,30.23,30.12,30.2,123290.0
2020-03-30 13:10:00,30.19,30.2,30.12,30.2,61647.0,30.19,30.2,30.12,30.2,61647.0
2020-03-30 13:15:00,30.21,30.22,30.14,30.15,91427.0,30.21,30.22,30.14,30.15,91427.0
2020-03-30 13:20:00,30.15,30.28,30.09,30.25,119975.0,30.15,30.28,30.09,30.25,119975.0
2020-03-30 13:25:00,30.24,30.38,30.2,30.34,35202.0,30.24,30.38,30.2,30.34,35202.0
2020-03-30 13:30:00,30.34,30.41,30.3,30.35,61208.0,30.34,30.41,30.3,30.35,61208.0
2020-03-30 13:35:00,30.35,30.36,30.24,30.32,36060.0,30.35,30.36,30.24,30.32,36060.0
2020-03-30 13:40:00,30.31,30.39,30.25,30.38,62522.0,30.31,30.39,30.25,30.38,62522.0
2020-03-30 13:45:00,30.4,30.51,30.38,30.46,36011.0,30.4,30.51,30.38,30.46,36011.0
2020-03-30 13:50:00,30.47,30.58,30.44,30.58,83762.0,30.47,30.58,30.44,30.58,83762.0
2020-03-30 13:55:00,30.56,30.57,30.44,30.46,48109.0,30.56,30.57,30.44,30.46,48109.0
2020-03-30 14:00:00,30.45,30.55,30.43,30.44,92707.0,30.45,30.55,30.43,30.44,92707.0
2020-03-30 14:05:00,30.44,30.54,30.43,30.49,59704.0,30.44,30.54,30.43,30.49,59704.0
2020-03-30 14:10:00,30.49,30.49,30.4,30.47,90702.0,30.49,30.49,30.4,30.47,90702.0
2020-03-30 14:15:00,30.48,30.54,30.4,30.51,60937.0,30.48,30.54,30.4,30.51,60937.0
2020-03-30 14:20:00,30.51,30.56,30.42,30.54,76270.0,30.51,30.56,30.42,30.54,76270.0
2020-03-30 14:25:00,30.55,30.73,30.54,30.73,81572.0,30.55,30.73,30.54,30.73,81572.0
2020-03-30 14:30:00,30.73,30.74,30.57,30.59,70073.0,30.73,30.74,30.57,30.59,70073.0
2020-03-30 14:35:00,30.6,30.71,30.58,30.64,91335.0,30.6,30.71,30.58,30.64,91335.0
2020-03-30 14:40:00,30.64,30.78,30.64,30.78,34236.0,30.64,30.78,30.64,30.78,34236.0
2020-03-30 14:45:00,30.8,30.89,30.76,30.88,65357.0,30.8,30.89,30.76,30.88,65357.0
2020-03-30 14:50:00,30.88,30.97,30.81,30.86,68469.0,30.88,30.97,30.81,30.86,68469.0
2020-03-30 14:55:00,30.87,30.95,30.85,30.92,75789.0,30.87,30.95,30.85,30.92,75789.0
2020-03-30 15:00:00,30.92,31.07,30.9,31.05,86978.0,30.92,31.07,30.9,31.05,86978.0
2020-03-30 15:05:00,31.04,31.18,31.01,31.13,107710.0,31.04,31.18,31.01,31.13,107710.0
2020-03-30 15:10:00,31.11,31.28,31.1,31.25,135254.0,31.11,31.28,31.1,31.25,135254.0
2020-03-30 15:15:00,31.26,31.52,31.16,31.48,313246.0,31.26,31.52,31.16,31.48,313246.0
2020-03-30 15:20:00,31.48,31.53,31.32,31.46,357347.0,31.48,31.53,31.32,31.46,357347.0
2020-03-30 15:25:00,31.47,31.49,31.3,31.38,633494.0,31.47,31.49,31.3,31.38,633494.0
2020-03-30 15:30:00,31.39,31.47,31.34,31.43,301432.0,31.39,31.47,31.34,31.43,301432.0
2020-03-30 15:35:00,31.43,31.52,31.39,31.52,218727.0,31.43,31.52,31.39,31.52,218727.0
2020-03-30 15:40:00,31.51,31.71,31.45,31.66,298491.0,31.51,31.71,31.45,31.66,298491.0
2020-03-30 15:45:00,31.66,31.73,31.48,31.61,252745.0,31.66,31.73,31.48,31.61,252745.0
2020-03-30 15:50:00,31.61,31.8,31.49,31.63,416900.0,31.61,31.8,31.49,31.63,416900.0
2020-03-30 15:55:00,31.65,31.85,31.56,31.64,707598.0,31.65,31.85,31.56,31.64,707598.0
2020-03-31 09:30:00,31.54,31.62,31.03,31.32,283548.0,31.54,31.62,31.03,31.32,283548.0
2020-03-31 09:35:00,31.28,31.72,31.28,31.72,94361.0,31.28,31.72,31.28,31.72,94361.0
2020-03-31 09:40:00,31.72,31.81,31.4,31.45,61408.0,31.72,31.81,31.4,31.45,61408.0
2020-03-31 09:45:00,31.42,31.52,31.37,31.45,365471.0,31.42,31.52,31.37,31.45,365471.0
2020-03-31 09:50:00,31.45,31.6,31.33,31.46,95893.0,31.45,31.6,31.33,31.46,95893.0
2020-03-31 09:55:00,31.5,31.6,31.44,31.45,40036.0,31.5,31.6,31.44,31.45,40036.0
2020-03-31 10:00:00,31.46,31.76,31.46,31.74,76048.0,31.46,31.76,31.46,31.74,76048.0
2020-03-31 10:05:00,31.74,31.78,31.61,31.67,36883.0,31.74,31.78,31.61,31.67,36883.0
2020-03-31 10:10:00,31.67,31.89,31.67,31.88,302219.0,31.67,31.89,31.67,31.88,302219.0
2020-03-31 10:15:00,31.89,31.91,31.78,31.88,235898.0,31.89,31.91,31.78,31.88,235898.0
2020-03-31 10:20:00,31.88,31.94,31.79,31.84,99432.0,31.88,31.94,31.79,31.84,99432.0
2020-03-31 10:25:00,31.82,31.9,31.54,31.61,105188.0,31.82,31.9,31.54,31.61,105188.0
2020-03-31 10:30:00,31.6,31.77,31.6,31.77,90515.0,31.6,31.77,31.6,31.77,90515.0
2020-03-31 10:35:00,31.76,31.85,31.73,31.82,45239.0,31.76,31.85,31.73,31.82,45239.0
2020-03-31 10:40:00,31.81,32.04,31.81,32.0,116807.0,31.81,32.04,31.81,32.0,116807.0
2020-03-31 10:45:00,32.0,32.12,31.98,32.06,146885.0,32.0,32.12,31.98,32.06,146885.0
2020-03-31 10:50:00,32.06,32.26,32.04,32.21,263461.0,32.06,32.26,32.04,32.21,263461.0
2020-03-31 10:55:00,32.21,32.4,32.15,32.16,240935.0,32.21,32.4,32.15,32.16,240935.0
2020-03-31 11:00:00,32.17,32.18,31.93,31.99,97399.0,32.17,32.18,31.93,31.99,97399.0
2020-03-31 11:05:00,31.97,32.16,31.97,32.16,73513.0,31.97,32.16,31.97,32.16,73513.0
2020-03-31 11:10:00,32.15,32.42,32.14,32.36,123899.0,32.15,32.42,32.14,32.36,123899.0
2020-03-31 11:15:00,32.37,32.45,32.32,32.36,83649.0,32.37,32.45,32.32,32.36,83649.0
2020-03-31 11:20:00,32.38,32.5,32.35,32.41,269016.0,32.38,32.5,32.35,32.41,269016.0
2020-03-31 11:25:00,32.41,32.67,32.4,32.65,127558.0,32.41,32.67,32.4,32.65,127558.0
2020-03-31 11:30:00,32.65,32.81,32.52,32.75,183344.0,32.65,32.81,32.52,32.75,183344.0
2020-03-31 11:35:00,32.74,32.8,32.52,32.57,79069.0,32.74,32.8,32.52,32.57,79069.0
2020-03-31 11:40:00,32.58,32.78,32.57,32.72,91893.0,32.58,32.78,32.57,32.72,91893.0
2020-03-31 11:45:00,32.72,32.79,32.62,32.73,210595.0,32.72,32.79,32.62,32.73,210595.0
2020-03-31 11:50:00,32.73,32.76,32.49,32.61,102974.0,32.73,32.76,32.49,32.61,102974.0
2020-03-31 11:55:00,32.62,32.85,32.6,32.78,149585.0,32.62,32.85,32.6,32.78,149585.0
2020-03-31 12:00:00,32.76,32.86,32.56,32.66,164236.0,32.76,32.86,32.56,32.66,164236.0
2020-03-31 12:05:00,32.64,32.96,32.64,32.95,171327.0,32.64,32.96,32.64,32.95,171327.0
2020-03-31 12:10:00,32.95,33.1,32.85,32.85,116539.0,32.95,33.1,32.85,32.85,116539.0
2020-03-31 12:15:00,32.84,32.89,32.69,32.76,75617.0,32.84,32.89,32.69,32.76,75617.0
2020-03-31 12:20:00,32.76,32.79,32.61,32.7,185005.0,32.76,32.79,32.61,32.7,185005.0
2020-03-31 12:25:00,32.7,32.72,32.46,32.68,171447.0,32.7,32.72,32.46,32.68,171447.0
2020-03-31 12:30:00,32.68,32.82,32.61,32.71,109359.0,32.68,32.82,32.61,32.71,109359.0
2020-03-31 12:35:00,32.7,32.71,32.61,32.62,88613.0,32.7,32.71,32.61,32.62,88613.0
2020-03-31 12:40:00,32.63,32.81,32.62,32.72,68254.0,32.63,32.81,32.62,32.72,68254.0
2020-03-31 12:45:00,32.72,32.88,32.71,32.86,93775.0,32.72,32.88,32.71,32.86,93775.0
2020-03-31 12:50:00,32.85,32.88,32.76,32.83,108417.0,32.85,32.88,32.76,32.83,108417.0
2020-03-31 12:55:00,32.84,32.84,32.74,32.77,97283.0,32.84,32.84,32.74,32.77,97283.0
2020-03-31 13:00:00,32.75,32.95,32.74,32.84,126738.0,32.75,32.95,32.74,32.84,126738.0
2020-03-31 13:05:00,32.86,32.9,32.7,32.83,128277.0,32.86,32.9,32.7,32.83,128277.0
2020-03-31 13:10:00,32.82,32.86,32.73,32.8,51732.0,32.82,32.86,32.73,32.8,51732.0
2020-03-31 13:15:00,32.8,32.84,32.75,32.75,63486.0,32.8,32.84,32.75,32.75,63486.0
2020-03-31 13:20:00,32.74,32.74,32.55,32.65,64867.0,32.74,32.74,32.55,32.65,64867.0
2020-03-31 13:25:00,32.65,32.69,32.52,32.64,111179.0,32.65,32.69,32.52,32.64,111179.0
2020-03-31 13:30:00,32.64,32.8,32.59,32.72,163974.0,32.64,32.8,32.59,32.72,163974.0
2020-03-31 13:35:00,32.72,33.12,32.7,33.1,138601.0,32.72,33.12,32.7,33.1,138601.0
2020-03-31 13:40:00,33.1,33.15,32.91,32.93,167287.0,33.1,33.15,32.91,32.93,167287.0
2020-03-31 13:45:00,32.93,33.25,32.92,32.95,221968.0,32.93,33.25,32.92,32.95,221968.0
2020-03-31 13:50:00,32.95,32.97,32.48,32.56,148557.0,32.95,32.97,32.48,32.56,148557.0
2020-03-31 13:55:00,32.57,32.87,32.56,32.84,75025.0,32.57,32.87,32.56,32.84,75025.0
2020-03-31 14:00:00,32.84,32.86,32.78,32.8,74982.0,32.84,32.86,32.78,32.8,74982.0
2020-03-31 14:05:00,32.81,32.97,32.81,32.97,62442.0,32.81,32.97,32.81,32.97,62442.0
2020-03-31 14:10:00,32.96,33.01,32.8,32.83,98129.0,32.96,33.01,32.8,32.83,98129.0
2020-03-31 14:15:00,32.83,32.85,32.65,32.76,65201.0,32.83,32.85,32.65,32.76,65201.0
2020-03-31 14:20:00,32.77,32.95,32.74,32.85,92848.0,32.77,32.95,32.74,32.85,92848.0
2020-03-31 14:25:00,32.86,32.9,32.74,32.8,128512.0,32.86,32.9,32.74,32.8,128512.0
2020-03-31 14:30:00,32.79,32.89,32.75,32.84,94832.0,32.79,32.89,32.75,32.84,94832.0
2020-03-31 14:35:00,32.85,32.91,32.78,32.89,51300.0,32.85,32.91,32.78,32.89,51300.0
2020-03-31 14:40:00,32.88,32.94,32.84,32.93,84147.0,32.88,32.94,32.84,32.93,84147.0
2020-03-31 14:45:00,32.93,33.0,32.84,32.97,118490.0,32.93,33.0,32.84,32.97,118490.0
2020-03-31 14:50:00,32.97,33.04,32.92,32.95,78671.0,32.97,33.04,32.92,32.95,78671.0
2020-03-31 14:55:00,32.95,32.96,32.76,32.79,71642.0,32.95,32.96,32.76,32.79,71642.0
2020-03-31 15:00:00,32.8,32.93,32.8,32.9,120383.0,32.8,32.93,32.8,32.9,120383.0
2020-03-31 15:05:00,32.9,32.92,32.72,32.75,107626.0,32.9,32.92,32.72,32.75,107626.0
2020-03-31 15:10:00,32.75,32.78,32.66,32.7,119302.0,32.75,32.78,32.66,32.7,119302.0
2020-03-31 15:15:00,32.71,32.77,32.59,32.6,85361.0,32.71,32.77,32.59,32.6,85361.0
2020-03-31 15:20:00,32.61,32.64,32.4,32.43,126411.0,32.61,32.64,32.4,32.43,126411.0
2020-03-31 15:25:00,32.43,32.55,32.4,32.43,138465.0,32.43,32.55,32.4,32.43,138465.0
2020-03-31 15:30:00,32.43,32.61,32.42,32.58,210650.0,32.43,32.61,32.42,32.58,210650.0
2020-03-31 15:35:00,32.57,32.7,32.44,32.65,170126.0,32.57,32.7,32.44,32.65,170126.0
2020-03-31 15:40:00,32.64,32.71,32.55,32.64,157053.0,32.64,32.71,32.55,32.64,157053.0
2020-03-31 15:45:00,32.64,32.67,32.54,32.57,237833.0,32.64,32.67,32.54,32.57,237833.0
2020-03-31 15:50:00,32.56,32.86,32.56,32.68,521631.0,32.56,32.86,32.56,32.68,521631.0
2020-03-31 15:55:00,32.68,32.8,32.54,32.6,786564.0,32.68,32.8,32.54,32.6,786564.0
2020-04-01 09:30:00,31.62,31.88,31.28,31.45,322423.0,31.62,31.88,31.28,31.45,322423.0
2020-04-01 09:35:00,31.41,31.72,31.22,31.63,237925.0,31.41,31.72,31.22,31.63,237925.0
2020-04-01 09:40:00,31.61,31.67,31.49,31.6,204187.0,31.61,31.67,31.49,31.6,204187.0
2020-04-01 09:45:00,31.6,31.83,31.41,31.78,104150.0,31.6,31.83,31.41,31.78,104150.0
2020-04-01 09:50:00,31.77,31.84,31.66,31.76,69679.0,31.77,31.84,31.66,31.76,69679.0
2020-04-01 09:55:00,31.72,31.78,31.53,31.61,66960.0,31.72,31.78,31.53,31.61,66960.0
2020-04-01 10:00:00,31.61,31.63,31.32,31.35,71910.0,31.61,31.63,31.32,31.35,71910.0
2020-04-01 10:05:00,31.37,31.6,31.28,31.54,185219.0,31.37,31.6,31.28,31.54,185219.0
2020-04-01 10:10:00,31.56,31.64,31.52,31.6,57615.0,31.56,31.64,31.52,31.6,57615.0
2020-04-01 10:15:00,31.6,31.82,31.59,31.65,89513.0,31.6,31.82,31.59,31.65,89513.0
2020-04-01 10:20:00,31.64,31.71,31.56,31.6,74215.0,31.64,31.71,31.56,31.6,74215.0
2020-04-01 10:25:00,31.6,31.68,31.59,31.68,58843.0,31.6,31.68,31.59,31.68,58843.0
2020-04-01 10:30:00,31.67,31.73,31.6,31.64,43745.0,31.67,31.73,31.6,31.64,43745.0
2020-04-01 10:35:00,31.63,31.68,31.58,31.61,60182.0,31.63,31.68,31.58,31.61,60182.0
2020-04-01 10:40:00,31.62,31.64,31.52,31.6,80797.0,31.62,31.64,31.52,31.6,80797.0
2020-04-01 10:45:00,31.61,31.78,31.59,31.68,159918.0,31.61,31.78,31.59,31.68,159918.0
2020-04-01 10:50:00,31.68,31.68,31.5,31.54,57921.0,31.68,31.68,31.5,31.54,57921.0
2020-04-01 10:55:00,31.54,31.55,31.29,31.33,166029.0,31.54,31.55,31.29,31.33,166029.0
2020-04-01 11:00:00,31.33,31.47,31.29,31.39,87200.0,31.33,31.47,31.29,31.39,87200.0
2020-04-01 11:05:00,31.39,31.44,31.31,31.38,42328.0,31.39,31.44,31.31,31.38,42328.0
2020-04-01 11:10:00,31.38,31.39,31.08,31.11,78051.0,31.38,31.39,31.08,31.11,78051.0
2020-04-01 11:15:00,31.09,31.22,31.03,31.22,77814.0,31.09,31.22,31.03,31.22,77814.0
2020-04-01 11:20:00,31.21,31.27,31.01,31.02,122322.0,31.21,31.27,31.01,31.02,122322.0
2020-04-01 11:25:00,31.02,31.08,30.92,30.93,104921.0,31.02,31.08,30.92,30.93,104921.0
2020-04-01 11:30:00,30.94,31.07,30.89,31.06,77168.0,30.94,31.07,30.89,31.06,77168.0
2020-04-01 11:35:00,31.04,31.14,30.9,30.92,111974.0,31.04,31.14,30.9,30.92,111974.0
2020-04-01 11:40:00,30.92,30.94,30.71,30.8,58956.0,30.92,30.94,30.71,30.8,58956.0
2020-04-01 11:45:00,30.8,30.81,30.68,30.73,51727.0,30.8,30.81,30.68,30.73,51727.0
2020-04-01 11:50:00,30.73,30.78,30.65,30.73,78709.0,30.73,30.78,30.65,30.73,78709.0
2020-04-01 11:55:00,30.73,30.94,30.71,30.89,72740.0,30.73,30.94,30.71,30.89,72740.0
2020-04-01 12:00:00,30.88,30.88,30.78,30.79,64255.0,30.88,30.88,30.78,30.79,64255.0
2020-04-01 12:05:00,30.79,30.85,30.65,30.66,59621.0,30.79,30.85,30.65,30.66,59621.0
2020-04-01 12:10:00,30.67,30.79,30.66,30.75,42039.0,30.67,30.79,30.66,30.75,42039.0
2020-04-01 12:15:00,30.75,30.83,30.7,30.72,63001.0,30.75,30.83,30.7,30.72,63001.0
2020-04-01 12:20:00,30.71,30.74,30.59,30.6,114965.0,30.71,30.74,30.59,30.6,114965.0
2020-04-01 12:25:00,30.6,30.66,30.5,30.52,78962.0,30.6,30.66,30.5,30.52,78962.0
2020-04-01 12:30:00,30.52,30.63,30.51,30.55,61561.0,30.52,30.63,30.51,30.55,61561.0
2020-04-01 12:35:00,30.55,30.55,30.32,30.35,91910.0,30.55,30.55,30.32,30.35,91910.0
2020-04-01 12:40:00,30.36,30.37,30.16,30.2,81350.0,30.36,30.37,30.16,30.2,81350.0
2020-04-01 12:45:00,30.19,30.28,30.12,30.16,72751.0,30.19,30.28,30.12,30.16,72751.0
2020-04-01 12:50:00,30.16,30.3,30.13,30.29,176012.0,30.16,30.3,30.13,30.29,176012.0
2020-04-01 12:55:00,30.29,30.48,30.23,30.23,64090.0,30.29,30.48,30.23,30.23,64090.0
2020-04-01 13:00:00,30.22,30.4,30.18,30.3,55440.0,30.22,30.4,30.18,30.3,55440.0
2020-04-01 13:05:00,30.3,30.36,30.25,30.27,33575.0,30.3,30.36,30.25,30.27,33575.0
2020-04-01 13:10:00,30.26,30.32,30.16,30.16,43604.0,30.26,30.32,30.16,30.16,43604.0
2020-04-01 13:15:00,30.17,30.26,30.13,30.16,44380.0,30.17,30.26,30.13,30.16,44380.0
2020-04-01 13:20:00,30.14,30.36,30.13,30.34,39133.0,30.14,30.36,30.13,30.34,39133.0
2020-04-01 13:25:00,30.33,30.37,30.25,30.27,44432.0,30.33,30.37,30.25,30.27,44432.0
2020-04-01 13:30:00,30.26,30.27,30.2,30.21,35029.0,30.26,30.27,30.2,30.21,35029.0
2020-04-01 13:35:00,30.21,30.26,30.16,30.24,44586.0,30.21,30.26,30.16,30.24,44586.0
2020-04-01 13:40:00,30.24,30.36,30.2,30.32,93257.0,30.24,30.36,30.2,30.32,93257.0
2020-04-01 13:45:00,30.3,30.38,30.24,30.3,42332.0,30.3,30.38,30.24,30.3,42332.0
2020-04-01 13:50:00,30.3,30.44,30.24,30.41,59105.0,30.3,30.44,30.24,30.41,59105.0
2020-04-01 13:55:00,30.41,30.5,30.4,30.45,44101.0,30.41,30.5,30.4,30.45,44101.0
2020-04-01 14:00:00,30.45,30.5,30.36,30.42,62385.0,30.45,30.5,30.36,30.42,62385.0
2020-04-01 14:05:00,30.42,30.47,30.38,30.39,83328.0,30.42,30.47,30.38,30.39,83328.0
2020-04-01 14:10:00,30.39,30.42,30.33,30.35,134434.0,30.39,30.42,30.33,30.35,134434.0
2020-04-01 14:15:00,30.34,30.39,30.3,30.33,47625.0,30.34,30.39,30.3,30.33,47625.0
2020-04-01 14:20:00,30.34,30.4,30.28,30.29,67009.0,30.34,30.4,30.28,30.29,67009.0
2020-04-01 14:25:00,30.28,30.35,30.26,30.3,59108.0,30.28,30.35,30.26,30.3,59108.0
2020-04-01 14:30:00,30.29,30.29,30.22,30.26,56107.0,30.29,30.29,30.22,30.26,56107.0
2020-04-01 14:35:00,30.26,30.3,30.17,30.2,91306.0,30.26,30.3,30.17,30.2,91306.0
2020-04-01 14:40:00,30.2,30.21,30.1,30.12,70327.0,30.2,30.21,30.1,30.12,70327.0
2020-04-01 14:45:00,30.12,30.29,30.1,30.21,109743.0,30.12,30.29,30.1,30.21,109743.0
2020-04-01 14:50:00,30.21,30.24,30.14,30.14,58560.0,30.21,30.24,30.14,30.14,58560.0
2020-04-01 14:55:00,30.15,30.17,30.09,30.1,95074.0,30.15,30.17,30.09,30.1,95074.0
2020-04-01 15:00:00,30.1,30.24,30.09,30.14,130784.0,30.1,30.24,30.09,30.14,130784.0
2020-04-01 15:05:00,30.14,30.17,30.01,30.01,183705.0,30.14,30.17,30.01,30.01,183705.0
2020-04-01 15:10:00,30.01,30.2,30.0,30.15,99405.0,30.01,30.2,30.0,30.15,99405.0
2020-04-01 15:15:00,30.15,30.24,30.14,30.23,72535.0,30.15,30.24,30.14,30.23,72535.0
2020-04-01 15:20:00,30.24,30.24,30.1,30.11,90859.0,30.24,30.24,30.1,30.11,90859.0
2020-04-01 15:25:00,30.1,30.11,30.01,30.03,73076.0,30.1,30.11,30.01,30.03,73076.0
2020-04-01 15:30:00,30.03,30.11,30.01,30.06,131243.0,30.03,30.11,30.01,30.06,131243.0
2020-04-01 15:35:00,30.06,30.07,29.94,29.96,183301.0,30.06,30.07,29.94,29.96,183301.0
2020-04-01 15:40:00,29.96,30.04,29.93,29.99,127490.0,29.96,30.04,29.93,29.99,127490.0
2020-04-01 15:45:00,29.99,30.19,29.98,30.15,194996.0,29.99,30.19,29.98,30.15,194996.0
2020-04-01 15:50:00,30.14,30.26,30.11,30.16,374322.0,30.14,30.26,30.11,30.16,374322.0
2020-04-01 15:55:00,30.15,30.34,30.05,30.2,535321.0,30.15,30.34,30.05,30.2,535321.0
2020-04-02 09:30:00,30.01,30.77,29.97,30.48,195610.0,30.01,30.77,29.97,30.48,195610.0
2020-04-02 09:35:00,30.56,30.56,30.29,30.34,147894.0,30.56,30.56,30.29,30.34,147894.0
2020-04-02 09:40:00,30.34,30.52,30.15,30.23,215261.0,30.34,30.52,30.15,30.23,215261.0
2020-04-02 09:45:00,30.21,30.23,29.95,30.03,121777.0,30.21,30.23,29.95,30.03,121777.0
2020-04-02 09:50:00,30.04,30.06,29.65,29.71,203479.0,30.04,30.06,29.65,29.71,203479.0
2020-04-02 09:55:00,29.74,29.93,29.71,29.83,56911.0,29.74,29.93,29.71,29.83,56911.0
2020-04-02 10:00:00,29.84,29.95,29.81,29.89,146224.0,29.84,29.95,29.81,29.89,146224.0
2020-04-02 10:05:00,29.87,30.04,29.79,30.03,77713.0,29.87,30.04,29.79,30.03,77713.0
2020-04-02 10:10:00,30.03,30.25,30.03,30.22,376572.0,30.03,30.25,30.03,30.22,376572.0
2020-04-02 10:15:00,30.22,30.23,29.98,30.01,177004.0,30.22,30.23,29.98,30.01,177004.0
2020-04-02 10:20:00,30.02,30.1,29.99,30.06,104468.0,30.02,30.1,29.99,30.06,104468.0
2020-04-02 10:25:00,30.06,30.15,29.92,30.15,136851.0,30.06,30.15,29.92,30.15,136851.0
2020-04-02 10:30:00,30.14,30.64,30.1,30.54,195832.0,30.14,30.64,30.1,30.54,195832.0
2020-04-02 10:35:00,30.55,31.24,30.55,31.16,208062.0,30.55,31.24,30.55,31.16,208062.0
2020-04-02 10:40:00,31.18,31.21,30.9,30.94,176593.0,31.18,31.21,30.9,30.94,176593.0
2020-04-02 10:45:00,30.95,31.02,30.81,30.81,53736.0,30.95,31.02,30.81,30.81,53736.0
2020-04-02 10:50:00,30.79,30.93,30.7,30.77,59944.0,30.79,30.93,30.7,30.77,59944.0
2020-04-02 10:55:00,30.77,30.97,30.77,30.95,114752.0,30.77,30.97,30.77,30.95,114752.0
2020-04-02 11:00:00,30.95,31.18,30.94,31.07,70993.0,30.95,31.18,30.94,31.07,70993.0
2020-04-02 11:05:00,31.07,31.19,30.99,31.15,77963.0,31.07,31.19,30.99,31.15,77963.0
2020-04-02 11:10:00,31.15,31.29,31.09,31.13,196350.0,31.15,31.29,31.09,31.13,196350.0
2020-04-02 11:15:00,31.14,31.37,31.14,31.33,49192.0,31.14,31.37,31.14,31.33,49192.0
2020-04-02 11:20:00,31.34,31.36,31.17,31.24,397135.0,31.34,31.36,31.17,31.24,397135.0
2020-04-02 11:25:00,31.24,31.26,31.02,31.08,74436.0,31.24,31.26,31.02,31.08,74436.0
2020-04-02 11:30:00,31.07,31.27,31.04,31.18,81557.0,31.07,31.27,31.04,31.18,81557.0
2020-04-02 11:35:00,31.17,31.31,31.15,31.27,193344.0,31.17,31.31,31.15,31.27,193344.0
2020-04-02 11:40:00,31.27,31.37,31.16,31.17,190141.0,31.27,31.37,31.16,31.17,190141.0
2020-04-02 11:45:00,31.18,31.27,31.09,31.18,63914.0,31.18,31.27,31.09,31.18,63914.0
2020-04-02 11:50:00,31.15,31.19,31.08,31.11,56231.0,31.15,31.19,31.08,31.11,56231.0
2020-04-02 11:55:00,31.12,31.26,31.09,31.13,47474.0,31.12,31.26,31.09,31.13,47474.0
2020-04-02 12:00:00,31.12,31.25,31.09,31.17,35747.0,31.12,31.25,31.09,31.17,35747.0
2020-04-02 12:05:00,31.19,31.42,31.18,31.41,182570.0,31.19,31.42,31.18,31.41,182570.0
2020-04-02 12:10:00,31.41,31.46,31.33,31.4,49029.0,31.41,31.46,31.33,31.4,49029.0
2020-04-02 12:15:00,31.38,31.41,31.28,31.28,193144.0,31.38,31.41,31.28,31.28,193144.0
2020-04-02 12:20:00,31.3,31.32,31.14,31.17,76034.0,31.3,31.32,31.14,31.17,76034.0
2020-04-02 12:25:00,31.16,31.31,31.16,31.18,87344.0,31.16,31.31,31.16,31.18,87344.0
2020-04-02 12:30:00,31.18,31.25,31.09,31.1,56084.0,31.18,31.25,31.09,31.1,56084.0
2020-04-02 12:35:00,31.08,31.12,31.0,31.02,48825.0,31.08,31.12,31.0,31.02,48825.0
2020-04-02 12:40:00,31.01,31.13,30.98,31.11,93570.0,31.01,31.13,30.98,31.11,93570.0
2020-04-02 12:45:00,31.1,31.29,31.08,31.28,93766.0,31.1,31.29,31.08,31.28,93766.0
2020-04-02 12:50:00,31.28,31.31,31.2,31.22,22237.0,31.28,31.31,31.2,31.22,22237.0
2020-04-02 12:55:00,31.21,31.22,31.11,31.17,48938.0,31.21,31.22,31.11,31.17,48938.0
2020-04-02 13:00:00,31.18,31.31,31.13,31.22,51581.0,31.18,31.31,31.13,31.22,51581.0
2020-04-02 13:05:00,31.22,31.23,31.17,31.18,59142.0,31.22,31.23,31.17,31.18,59142.0
2020-04-02 13:10:00,31.17,31.19,30.99,31.0,36851.0,31.17,31.19,30.99,31.0,36851.0
2020-04-02 13:15:00,31.01,31.07,30.96,30.96,229596.0,31.01,31.07,30.96,30.96,229596.0
2020-04-02 13:20:00,30.96,31.0,30.88,30.9,179303.0,30.96,31.0,30.88,30.9,179303.0
2020-04-02 13:25:00,30.91,30.97,30.78,30.79,97534.0,30.91,30.97,30.78,30.79,97534.0
2020-04-02 13:30:00,30.78,30.85,30.71,30.83,60777.0,30.78,30.85,30.71,30.83,60777.0
2020-04-02 13:35:00,30.84,30.95,30.83,30.88,139086.0,30.84,30.95,30.83,30.88,139086.0
2020-04-02 13:40:00,30.88,30.96,30.87,30.92,61128.0,30.88,30.96,30.87,30.92,61128.0
2020-04-02 13:45:00,30.91,30.97,30.81,30.93,81713.0,30.91,30.97,30.81,30.93,81713.0
2020-04-02 13:50:00,30.91,31.01,30.9,30.93,90711.0,30.91,31.01,30.9,30.93,90711.0
2020-04-02 13:55:00,30.93,30.95,30.85,30.91,39968.0,30.93,30.95,30.85,30.91,39968.0
2020-04-02 14:00:00,30.9,30.91,30.75,30.77,63191.0,30.9,30.91,30.75,30.77,63191.0
2020-04-02 14:05:00,30.77,30.85,30.63,30.64,102417.0,30.77,30.85,30.63,30.64,102417.0
2020-04-02 14:10:00,30.64,30.68,30.52,30.58,105250.0,30.64,30.68,30.52,30.58,105250.0
2020-04-02 14:15:00,30.59,30.59,30.37,30.4,95971.0,30.59,30.59,30.37,30.4,95971.0
2020-04-02 14:20:00,30.39,30.52,30.33,30.41,137303.0,30.39,30.52,30.33,30.41,137303.0
2020-04-02 14:25:00,30.41,30.55,30.4,30.53,257935.0,30.41,30.55,30.4,30.53,257935.0
2020-04-02 14:30:00,30.52,30.65,30.5,30.62,203368.0,30.52,30.65,30.5,30.62,203368.0
2020-04-02 14:35:00,30.62,30.67,30.57,30.62,139239.0,30.62,30.67,30.57,30.62,139239.0
2020-04-02 14:40:00,30.62,30.65,30.46,30.52,124690.0,30.62,30.65,30.46,30.52,124690.0
2020-04-02 14:45:00,30.52,30.61,30.5,30.55,65225.0,30.52,30.61,30.5,30.55,65225.0
2020-04-02 14:50:00,30.56,30.75,30.49,30.66,82084.0,30.56,30.75,30.49,30.66,82084.0
2020-04-02 14:55:00,30.66,30.76,30.63,30.76,134784.0,30.66,30.76,30.63,30.76,134784.0
2020-04-02 15:00:00,30.77,30.82,30.67,30.75,94486.0,30.77,30.82,30.67,30.75,94486.0
2020-04-02 15:05:00,30.74,30.74,30.57,30.7,104467.0,30.74,30.74,30.57,30.7,104467.0
2020-04-02 15:10:00,30.7,30.75,30.64,30.69,81409.0,30.7,30.75,30.64,30.69,81409.0
2020-04-02 15:15:00,30.67,30.81,30.66,30.77,105512.0,30.67,30.81,30.66,30.77,105512.0
2020-04-02 15:20:00,30.77,30.84,30.75,30.8,94152.0,30.77,30.84,30.75,30.8,94152.0
2020-04-02 15:25:00,30.8,30.84,30.72,30.76,96656.0,30.8,30.84,30.72,30.76,96656.0
2020-04-02 15:30:00,30.76,30.78,30.59,30.71,128534.0,30.76,30.78,30.59,30.71,128534.0
2020-04-02 15:35:00,30.71,30.79,30.64,30.75,147357.0,30.71,30.79,30.64,30.75,147357.0
2020-04-02 15:40:00,30.75,30.81,30.69,30.69,263233.0,30.75,30.81,30.69,30.69,263233.0
2020-04-02 15:45:00,30.7,30.75,30.57,30.64,272156.0,30.7,30.75,30.57,30.64,272156.0
2020-04-02 15:50:00,30.65,31.2,30.63,30.97,442321.0,30.65,31.2,30.63,30.97,442321.0
2020-04-02 15:55:00,30.97,31.09,30.88,31.05,698337.0,30.97,31.09,30.88,31.05,698337.0
2020-04-03 09:30:00,30.82,31.12,30.63,31.1,128009.0,30.82,31.12,30.63,31.1,128009.0
2020-04-03 09:35:00,31.12,31.32,31.12,31.28,84345.0,31.12,31.32,31.12,31.28,84345.0
2020-04-03 09:40:00,31.25,31.52,31.23,31.28,161032.0,31.25,31.52,31.23,31.28,161032.0
2020-04-03 09:45:00,31.27,31.37,31.17,31.18,62986.0,31.27,31.37,31.17,31.18,62986.0
2020-04-03 09:50:00,31.19,31.37,31.18,31.25,132345.0,31.19,31.37,31.18,31.25,132345.0
2020-04-03 09:55:00,31.24,31.41,31.24,31.34,90560.0,31.24,31.41,31.24,31.34,90560.0
2020-04-03 10:00:00,31.36,31.43,31.22,31.3,102000.0,31.36,31.43,31.22,31.3,102000.0
2020-04-03 10:05:00,31.3,31.46,31.25,31.41,130263.0,31.3,31.46,31.25,31.41,130263.0
2020-04-03 10:10:00,31.41,31.41,31.27,31.29,200785.0,31.41,31.41,31.27,31.29,200785.0
2020-04-03 10:15:00,31.29,31.32,31.2,31.2,188171.0,31.29,31.32,31.2,31.2,188171.0
2020-04-03 10:20:00,31.2,31.22,31.02,31.07,97381.0,31.2,31.22,31.02,31.07,97381.0
2020-04-03 10:25:00,31.06,31.07,30.9,30.95,464984.0,31.06,31.07,30.9,30.95,464984.0
2020-04-03 10:30:00,30.96,31.18,30.95,31.18,182780.0,30.96,31.18,30.95,31.18,182780.0
2020-04-03 10:35:00,31.18,31.25,31.07,31.2,251215.0,31.18,31.25,31.07,31.2,251215.0
2020-04-03 10:40:00,31.2,31.32,31.16,31.18,437400.0,31.2,31.32,31.16,31.18,437400.0
2020-04-03 10:45:00,31.17,31.33,31.17,31.3,195231.0,31.17,31.33,31.17,31.3,195231.0
2020-04-03 10:50:00,31.3,31.37,31.12,31.13,504138.0,31.3,31.37,31.12,31.13,504138.0
2020-04-03 10:55:00,31.14,31.24,31.12,31.16,251456.0,31.14,31.24,31.12,31.16,251456.0
2020-04-03 11:00:00,31.16,31.29,31.14,31.23,100554.0,31.16,31.29,31.14,31.23,100554.0
2020-04-03 11:05:00,31.23,31.3,31.2,31.26,77443.0,31.23,31.3,31.2,31.26,77443.0
2020-04-03 11:10:00,31.25,31.29,31.16,31.16,63448.0,31.25,31.29,31.16,31.16,63448.0
2020-04-03 11:15:00,31.14,31.16,31.0,31.09,64166.0,31.14,31.16,31.0,31.09,64166.0
2020-04-03 11:20:00,31.08,31.11,31.0,31.03,126388.0,31.08,31.11,31.0,31.03,126388.0
2020-04-03 11:25:00,31.03,31.07,31.01,31.05,88102.0,31.03,31.07,31.01,31.05,88102.0
2020-04-03 11:30:00,31.05,31.08,31.03,31.05,99474.0,31.05,31.08,31.03,31.05,99474.0
2020-04-03 11:35:00,31.05,31.11,31.01,31.11,548456.0,31.05,31.11,31.01,31.11,548456.0
2020-04-03 11:40:00,31.12,31.13,30.98,31.0,36971.0,31.12,31.13,30.98,31.0,36971.0
2020-04-03 11:45:00,31.0,31.0,30.84,30.92,62395.0,31.0,31.0,30.84,30.92,62395.0
2020-04-03 11:50:00,30.93,31.01,30.89,30.93,61981.0,30.93,31.01,30.89,30.93,61981.0
2020-04-03 11:55:00,30.93,31.03,30.9,30.97,51668.0,30.93,31.03,30.9,30.97,51668.0
2020-04-03 12:00:00,30.97,31.02,30.93,31.0,51705.0,30.97,31.02,30.93,31.0,51705.0
2020-04-03 12:05:00,31.0,31.01,30.9,30.96,82054.0,31.0,31.01,30.9,30.96,82054.0
2020-04-03 12:10:00,30.96,30.98,30.9,30.91,60085.0,30.96,30.98,30.9,30.91,60085.0
2020-04-03 12:15:00,30.92,30.93,30.84,30.86,108304.0,30.92,30.93,30.84,30.86,108304.0
2020-04-03 12:20:00,30.86,30.93,30.83,30.87,46071.0,30.86,30.93,30.83,30.87,46071.0
2020-04-03 12:25:00,30.86,30.92,30.78,30.92,73836.0,30.86,30.92,30.78,30.92,73836.0
2020-04-03 12:30:00,30.91,30.96,30.87,30.94,176958.0,30.91,30.96,30.87,30.94,176958.0
2020-04-03 12:35:00,30.94,31.01,30.93,31.01,73324.0,30.94,31.01,30.93,31.01,73324.0
2020-04-03 12:40:00,31.01,31.04,30.96,31.04,35642.0,31.01,31.04,30.96,31.04,35642.0
2020-04-03 12:45:00,31.04,31.09,30.96,30.99,82019.0,31.04,31.09,30.96,30.99,82019.0
2020-04-03 12:50:00,30.99,31.14,30.99,31.12,46075.0,30.99,31.14,30.99,31.12,46075.0
2020-04-03 12:55:00,31.12,31.21,31.11,31.17,115608.0,31.12,31.21,31.11,31.17,115608.0
2020-04-03 13:00:00,31.18,31.19,31.13,31.19,55873.0,31.18,31.19,31.13,31.19,55873.0
2020-04-03 13:05:00,31.18,31.27,31.18,31.26,92658.0,31.18,31.27,31.18,31.26,92658.0
2020-04-03 13:10:00,31.26,31.27,31.19,31.21,75940.0,31.26,31.27,31.19,31.21,75940.0
2020-04-03 13:15:00,31.21,31.28,31.2,31.26,85989.0,31.21,31.28,31.2,31.26,85989.0
2020-04-03 13:20:00,31.26,31.28,31.08,31.09,60137.0,31.26,31.28,31.08,31.09,60137.0
2020-04-03 13:25:00,31.1,31.12,30.98,30.99,49195.0,31.1,31.12,30.98,30.99,49195.0
2020-04-03 13:30:00,30.98,31.02,30.97,31.0,72064.0,30.98,31.02,30.97,31.0,72064.0
2020-04-03 13:35:00,31.0,31.09,30.99,31.05,72450.0,31.0,31.09,30.99,31.05,72450.0
2020-04-03 13:40:00,31.04,31.06,30.98,31.0,100520.0,31.04,31.06,30.98,31.0,100520.0
2020-04-03 13:45:00,31.0,31.03,30.84,30.88,286865.0,31.0,31.03,30.84,30.88,286865.0
2020-04-03 13:50:00,30.88,31.03,30.87,31.03,100175.0,30.88,31.03,30.87,31.03,100175.0
2020-04-03 13:55:00,31.03,31.03,30.98,31.02,74850.0,31.03,31.03,30.98,31.02,74850.0
2020-04-03 14:00:00,31.02,31.09,30.99,31.06,111599.0,31.02,31.09,30.99,31.06,111599.0
2020-04-03 14:05:00,31.06,31.07,30.99,31.0,70055.0,31.06,31.07,30.99,31.0,70055.0
2020-04-03 14:10:00,31.0,31.01,30.86,30.9,41968.0,31.0,31.01,30.86,30.9,41968.0
2020-04-03 14:15:00,30.91,30.96,30.89,30.92,32061.0,30.91,30.96,30.89,30.92,32061.0
2020-04-03 14:20:00,30.92,31.04,30.91,30.96,141896.0,30.92,31.04,30.91,30.96,141896.0
2020-04-03 14:25:00,30.96,31.09,30.92,31.08,82662.0,30.96,31.09,30.92,31.08,82662.0
2020-04-03 14:30:00,31.08,31.08,30.93,30.98,48980.0,31.08,31.08,30.93,30.98,48980.0
2020-04-03 14:35:00,30.97,30.99,30.91,30.96,56959.0,30.97,30.99,30.91,30.96,56959.0
2020-04-03 14:40:00,30.96,30.99,30.92,30.93,64351.0,30.96,30.99,30.92,30.93,64351.0
2020-04-03 14:45:00,30.93,30.97,30.87,30.95,102949.0,30.93,30.97,30.87,30.95,102949.0
2020-04-03 14:50:00,30.95,31.08,30.91,30.99,88388.0,30.95,31.08,30.91,30.99,88388.0
2020-04-03 14:55:00,30.99,31.05,30.95,31.02,69287.0,30.99,31.05,30.95,31.02,69287.0
2020-04-03 15:00:00,31.02,31.1,30.89,30.91,70843.0,31.02,31.1,30.89,30.91,70843.0
2020-04-03 15:05:00,30.91,30.96,30.87,30.92,67832.0,30.91,30.96,30.87,30.92,67832.0
2020-04-03 15:10:00,30.92,30.95,30.85,30.9,46312.0,30.92,30.95,30.85,30.9,46312.0
2020-04-03 15:15:00,30.9,31.04,30.87,30.97,55473.0,30.9,31.04,30.87,30.97,55473.0
2020-04-03 15:20:00,30.97,30.98,30.87,30.89,47284.0,30.97,30.98,30.87,30.89,47284.0
2020-04-03 15:25:00,30.89,31.0,30.87,30.99,58419.0,30.89,31.0,30.87,30.99,58419.0
2020-04-03 15:30:00,30.99,31.05,30.91,30.94,70091.0,30.99,31.05,30.91,30.94,70091.0
2020-04-03 15:35:00,30.94,31.0,30.87,30.93,103829.0,30.94,31.0,30.87,30.93,103829.0
2020-04-03 15:40:00,30.93,30.97,30.85,30.87,96949.0,30.93,30.97,30.85,30.87,96949.0
2020-04-03 15:45:00,30.88,31.15,30.87,31.12,114333.0,30.88,31.15,30.87,31.12,114333.0
2020-04-03 15:50:00,31.12,31.33,31.08,31.3,238592.0,31.12,31.33,31.08,31.3,238592.0
2020-04-03 15:55:00,31.3,31.31,31.11,31.16,446045.0,31.3,31.31,31.11,31.16,446045.0
2020-04-06 09:30:00,32.91,32.93,32.64,32.91,307650.0,32.91,32.93,32.64,32.91,307650.0
2020-04-06 09:35:00,32.91,32.95,32.7,32.74,186526.0,32.91,32.95,32.7,32.74,186526.0
2020-04-06 09:40:00,32.75,32.89,32.72,32.73,301193.0,32.75,32.89,32.72,32.73,301193.0
2020-04-06 09:45:00,32.73,32.99,32.7,32.93,297292.0,32.73,32.99,32.7,32.93,297292.0
2020-04-06 09:50:00,32.95,33.19,32.94,33.01,263008.0,32.95,33.19,32.94,33.01,263008.0
2020-04-06 09:55:00,33.01,33.01,32.74,32.77,104633.0,33.01,33.01,32.74,32.77,104633.0
2020-04-06 10:00:00,32.77,32.9,32.71,32.9,111568.0,32.77,32.9,32.71,32.9,111568.0
2020-04-06 10:05:00,32.9,32.95,32.73,32.8,65947.0,32.9,32.95,32.73,32.8,65947.0
2020-04-06 10:10:00,32.8,32.82,32.74,32.75,51465.0,32.8,32.82,32.74,32.75,51465.0
2020-04-06 10:15:00,32.75,32.82,32.71,32.75,70828.0,32.75,32.82,32.71,32.75,70828.0
2020-04-06 10:20:00,32.75,33.01,32.75,32.97,105044.0,32.75,33.01,32.75,32.97,105044.0
2020-04-06 10:25:00,32.96,32.96,32.66,32.67,79258.0,32.96,32.96,32.66,32.67,79258.0
2020-04-06 10:30:00,32.68,32.74,32.56,32.68,88391.0,32.68,32.74,32.56,32.68,88391.0
2020-04-06 10:35:00,32.69,32.81,32.65,32.79,56159.0,32.69,32.81,32.65,32.79,56159.0
2020-04-06 10:40:00,32.8,32.8,32.68,32.7,54396.0,32.8,32.8,32.68,32.7,54396.0
2020-04-06 10:45:00,32.7,32.7,32.51,32.54,76479.0,32.7,32.7,32.51,32.54,76479.0
2020-04-06 10:50:00,32.54,32.57,32.49,32.5,52003.0,32.54,32.57,32.49,32.5,52003.0
2020-04-06 10:55:00,32.5,32.62,32.5,32.59,68694.0,32.5,32.62,32.5,32.59,68694.0
2020-04-06 11:00:00,32.59,32.65,32.49,32.59,80035.0,32.59,32.65,32.49,32.59,80035.0
2020-04-06 11:05:00,32.62,32.69,32.61,32.65,53752.0,32.62,32.69,32.61,32.65,53752.0
2020-04-06 11:10:00,32.66,32.72,32.59,32.72,41274.0,32.66,32.72,32.59,32.72,41274.0
2020-04-06 11:15:00,32.71,32.75,32.63,32.63,69114.0,32.71,32.75,32.63,32.63,69114.0
2020-04-06 11:20:00,32.64,32.69,32.61,32.65,51747.0,32.64,32.69,32.61,32.65,51747.0
2020-04-06 11:25:00,32.64,32.78,32.64,32.77,67706.0,32.64,32.78,32.64,32.77,67706.0
2020-04-06 11:30:00,32.77,32.8,32.65,32.65,65900.0,32.77,32.8,32.65,32.65,65900.0
2020-04-06 11:35:00,32.66,32.66,32.53,32.54,60684.0,32.66,32.66,32.53,32.54,60684.0
2020-04-06 11:40:00,32.55,32.72,32.54,32.66,59874.0,32.55,32.72,32.54,32.66,59874.0
2020-04-06 11:45:00,32.66,32.8,32.63,32.73,66498.0,32.66,32.8,32.63,32.73,66498.0
2020-04-06 11:50:00,32.73,32.77,32.7,32.75,47666.0,32.73,32.77,32.7,32.75,47666.0
2020-04-06 11:55:00,32.75,32.84,32.72,32.8,37006.0,32.75,32.84,32.72,32.8,37006.0
2020-04-06 12:00:00,32.8,32.88,32.77,32.86,54445.0,32.8,32.88,32.77,32.86,54445.0
2020-04-06 12:05:00,32.87,32.87,32.79,32.8,69572.0,32.87,32.87,32.79,32.8,69572.0
2020-04-06 12:10:00,32.8,32.94,32.75,32.94,60270.0,32.8,32.94,32.75,32.94,60270.0
2020-04-06 12:15:00,32.94,32.95,32.83,32.84,66034.0,32.94,32.95,32.83,32.84,66034.0
2020-04-06 12:20:00,32.85,33.0,32.83,32.97,107871.0,32.85,33.0,32.83,32.97,107871.0
2020-04-06 12:25:00,32.98,32.99,32.9,32.94,33659.0,32.98,32.99,32.9,32.94,33659.0
2020-04-06 12:30:00,32.93,32.93,32.86,32.88,42730.0,32.93,32.93,32.86,32.88,42730.0
2020-04-06 12:35:00,32.89,32.91,32.78,32.81,60166.0,32.89,32.91,32.78,32.81,60166.0
2020-04-06 12:40:00,32.81,32.84,32.72,32.73,57846.0,32.81,32.84,32.72,32.73,57846.0
2020-04-06 12:45:00,32.72,32.9,32.69,32.88,69688.0,32.72,32.9,32.69,32.88,69688.0
2020-04-06 12:50:00,32.88,32.92,32.83,32.84,44451.0,32.88,32.92,32.83,32.84,44451.0
2020-04-06 12:55:00,32.84,32.93,32.79,32.93,55544.0,32.84,32.93,32.79,32.93,55544.0
2020-04-06 13:00:00,32.93,32.99,32.91,32.96,57941.0,32.93,32.99,32.91,32.96,57941.0
2020-04-06 13:05:00,32.96,33.0,32.92,32.92,39877.0,32.96,33.0,32.92,32.92,39877.0
2020-04-06 13:10:00,32.91,32.93,32.88,32.9,50600.0,32.91,32.93,32.88,32.9,50600.0
2020-04-06 13:15:00,32.91,32.92,32.83,32.84,75938.0,32.91,32.92,32.83,32.84,75938.0
2020-04-06 13:20:00,32.84,32.87,32.81,32.83,44256.0,32.84,32.87,32.81,32.83,44256.0
2020-04-06 13:25:00,32.83,32.86,32.76,32.79,75773.0,32.83,32.86,32.76,32.79,75773.0
2020-04-06 13:30:00,32.79,32.82,32.73,32.76,237459.0,32.79,32.82,32.73,32.76,237459.0
2020-04-06 13:35:00,32.76,32.88,32.76,32.84,71293.0,32.76,32.88,32.76,32.84,71293.0
2020-04-06 13:40:00,32.84,32.96,32.84,32.95,43153.0,32.84,32.96,32.84,32.95,43153.0
2020-04-06 13:45:00,32.95,33.04,32.92,33.01,48551.0,32.95,33.04,32.92,33.01,48551.0
2020-04-06 13:50:00,33.0,33.05,32.97,32.98,71078.0,33.0,33.05,32.97,32.98,71078.0
2020-04-06 13:55:00,32.98,32.98,32.89,32.93,260074.0,32.98,32.98,32.89,32.93,260074.0
2020-04-06 14:00:00,32.93,32.93,32.76,32.77,56653.0,32.93,32.93,32.76,32.77,56653.0
2020-04-06 14:05:00,32.77,32.79,32.74,32.75,35460.0,32.77,32.79,32.74,32.75,35460.0
2020-04-06 14:10:00,32.74,32.74,32.65,32.68,83095.0,32.74,32.74,32.65,32.68,83095.0
2020-04-06 14:15:00,32.67,32.72,32.65,32.69,78535.0,32.67,32.72,32.65,32.69,78535.0
2020-04-06 14:20:00,32.7,32.72,32.64,32.7,65617.0,32.7,32.72,32.64,32.7,65617.0
2020-04-06 14:25:00,32.7,32.76,32.67,32.69,74666.0,32.7,32.76,32.67,32.69,74666.0
2020-04-06 14:30:00,32.7,32.71,32.64,32.66,74502.0,32.7,32.71,32.64,32.66,74502.0
2020-04-06 14:35:00,32.65,32.75,32.64,32.73,85274.0,32.65,32.75,32.64,32.73,85274.0
2020-04-06 14:40:00,32.73,32.73,32.61,32.66,72241.0,32.73,32.73,32.61,32.66,72241.0
2020-04-06 14:45:00,32.66,32.71,32.63,32.67,84339.0,32.66,32.71,32.63,32.67,84339.0
2020-04-06 14:50:00,32.67,32.77,32.67,32.73,72993.0,32.67,32.77,32.67,32.73,72993.0
2020-04-06 14:55:00,32.72,32.77,32.69,32.76,275004.0,32.72,32.77,32.69,32.76,275004.0
2020-04-06 15:00:00,32.77,32.77,32.65,32.74,118933.0,32.77,32.77,32.65,32.74,118933.0
2020-04-06 15:05:00,32.73,32.78,32.7,32.71,131996.0,32.73,32.78,32.7,32.71,131996.0
2020-04-06 15:10:00,32.72,32.72,32.59,32.62,117069.0,32.72,32.72,32.59,32.62,117069.0
2020-04-06 15:15:00,32.62,32.67,32.54,32.55,118211.0,32.62,32.67,32.54,32.55,118211.0
2020-04-06 15:20:00,32.56,32.7,32.55,32.69,103852.0,32.56,32.7,32.55,32.69,103852.0
2020-04-06 15:25:00,32.69,32.71,32.65,32.7,127022.0,32.69,32.71,32.65,32.7,127022.0
2020-04-06 15:30:00,32.7,32.76,32.64,32.7,214795.0,32.7,32.76,32.64,32.7,214795.0
2020-04-06 15:35:00,32.7,32.76,32.66,32.73,391856.0,32.7,32.76,32.66,32.73,391856.0
2020-04-06 15:40:00,32.74,32.8,32.72,32.75,254918.0,32.74,32.8,32.72,32.75,254918.0
2020-04-06 15:45:00,32.75,32.76,32.66,32.75,260286.0,32.75,32.76,32.66,32.75,260286.0
2020-04-06 15:50:00,32.75,33.01,32.74,33.0,681425.0,32.75,33.01,32.74,33.0,681425.0
2020-04-06 15:55:00,32.99,33.11,32.81,32.81,923478.0,32.99,33.11,32.81,32.81,923478.0
2020-04-07 09:30:00,34.33,35.72,33.96,34.28,1362757.0,34.33,35.72,33.96,34.28,1362757.0
2020-04-07 09:35:00,34.29,34.7,33.92,34.03,465033.0,34.29,34.7,33.92,34.03,465033.0
2020-04-07 09:40:00,34.03,34.51,34.01,34.36,313403.0,34.03,34.51,34.01,34.36,313403.0
2020-04-07 09:45:00,34.38,34.51,34.25,34.44,237333.0,34.38,34.51,34.25,34.44,237333.0
2020-04-07 09:50:00,34.45,34.67,34.43,34.51,371121.0,34.45,34.67,34.43,34.51,371121.0
2020-04-07 09:55:00,34.52,34.84,34.47,34.79,575888.0,34.52,34.84,34.47,34.79,575888.0
2020-04-07 10:00:00,34.79,34.86,34.37,34.52,391013.0,34.79,34.86,34.37,34.52,391013.0
2020-04-07 10:05:00,34.53,34.72,34.43,34.68,283852.0,34.53,34.72,34.43,34.68,283852.0
2020-04-07 10:10:00,34.67,34.9,34.65,34.66,530923.0,34.67,34.9,34.65,34.66,530923.0
2020-04-07 10:15:00,34.69,34.71,34.53,34.59,297456.0,34.69,34.71,34.53,34.59,297456.0
2020-04-07 10:20:00,34.58,34.71,34.47,34.55,359876.0,34.58,34.71,34.47,34.55,359876.0
2020-04-07 10:25:00,34.53,34.8,34.41,34.8,228047.0,34.53,34.8,34.41,34.8,228047.0
2020-04-07 10:30:00,34.8,35.0,34.62,34.73,376430.0,34.8,35.0,34.62,34.73,376430.0
2020-04-07 10:35:00,34.74,34.77,34.35,34.42,375285.0,34.74,34.77,34.35,34.42,375285.0
2020-04-07 10:40:00,34.42,34.46,34.28,34.46,323496.0,34.42,34.46,34.28,34.46,323496.0
2020-04-07 10:45:00,34.49,34.52,34.3,34.33,279013.0,34.49,34.52,34.3,34.33,279013.0
2020-04-07 10:50:00,34.34,34.49,34.25,34.36,118435.0,34.34,34.49,34.25,34.36,118435.0
2020-04-07 10:55:00,34.36,34.45,34.22,34.22,133548.0,34.36,34.45,34.22,34.22,133548.0
2020-04-07 11:00:00,34.22,34.25,34.06,34.15,184797.0,34.22,34.25,34.06,34.15,184797.0
2020-04-07 11:05:00,34.15,34.18,33.96,34.02,292472.0,34.15,34.18,33.96,34.02,292472.0
2020-04-07 11:10:00,34.04,34.35,34.04,34.29,191363.0,34.04,34.35,34.04,34.29,191363.0
2020-04-07 11:15:00,34.29,34.42,34.29,34.39,90504.0,34.29,34.42,34.29,34.39,90504.0
2020-04-07 11:20:00,34.4,34.41,34.19,34.29,75231.0,34.4,34.41,34.19,34.29,75231.0
2020-04-07 11:25:00,34.29,34.48,34.17,34.46,236755.0,34.29,34.48,34.17,34.46,236755.0
2020-04-07 11:30:00,34.46,34.58,34.34,34.49,381510.0,34.46,34.58,34.34,34.49,381510.0
2020-04-07 11:35:00,34.51,34.51,34.36,34.42,78798.0,34.51,34.51,34.36,34.42,78798.0
2020-04-07 11:40:00,34.43,34.55,34.41,34.42,44793.0,34.43,34.55,34.41,34.42,44793.0
2020-04-07 11:45:00,34.43,34.55,34.38,34.4,91910.0,34.43,34.55,34.38,34.4,91910.0
2020-04-07 11:50:00,34.4,34.43,34.26,34.3,60140.0,34.4,34.43,34.26,34.3,60140.0
2020-04-07 11:55:00,34.3,34.39,34.24,34.32,99406.0,34.3,34.39,34.24,34.32,99406.0
2020-04-07 12:00:00,34.32,34.6,34.28,34.59,95884.0,34.32,34.6,34.28,34.59,95884.0
2020-04-07 12:05:00,34.59,34.88,34.58,34.77,250412.0,34.59,34.88,34.58,34.77,250412.0
2020-04-07 12:10:00,34.77,34.85,34.69,34.83,148503.0,34.77,34.85,34.69,34.83,148503.0
2020-04-07 12:15:00,34.83,34.95,34.79,34.86,151212.0,34.83,34.95,34.79,34.86,151212.0
2020-04-07 12:20:00,34.86,34.88,34.65,34.65,136765.0,34.86,34.88,34.65,34.65,136765.0
2020-04-07 12:25:00,34.66,34.71,34.55,34.61,109792.0,34.66,34.71,34.55,34.61,109792.0
2020-04-07 12:30:00,34.6,34.7,34.58,34.65,65940.0,34.6,34.7,34.58,34.65,65940.0
2020-04-07 12:35:00,34.66,34.66,34.5,34.52,49105.0,34.66,34.66,34.5,34.52,49105.0
2020-04-07 12:40:00,34.51,34.61,34.47,34.59,62453.0,34.51,34.61,34.47,34.59,62453.0
2020-04-07 12:45:00,34.59,34.69,34.58,34.64,94006.0,34.59,34.69,34.58,34.64,94006.0
2020-04-07 12:50:00,34.64,34.71,34.63,34.7,56772.0,34.64,34.71,34.63,34.7,56772.0
2020-04-07 12:55:00,34.71,34.85,34.69,34.7,259956.0,34.71,34.85,34.69,34.7,259956.0
2020-04-07 13:00:00,34.7,34.78,34.66,34.67,40923.0,34.7,34.78,34.66,34.67,40923.0
2020-04-07 13:05:00,34.67,34.75,34.61,34.62,123188.0,34.67,34.75,34.61,34.62,123188.0
2020-04-07 13:10:00,34.63,34.68,34.56,34.66,94001.0,34.63,34.68,34.56,34.66,94001.0
2020-04-07 13:15:00,34.66,34.66,34.51,34.55,116020.0,34.66,34.66,34.51,34.55,116020.0
2020-04-07 13:20:00,34.55,34.66,34.49,34.65,56339.0,34.55,34.66,34.49,34.65,56339.0
2020-04-07 13:25:00,34.64,34.73,34.6,34.72,67366.0,34.64,34.73,34.6,34.72,67366.0
2020-04-07 13:30:00,34.73,34.74,34.65,34.7,68138.0,34.73,34.74,34.65,34.7,68138.0
2020-04-07 13:35:00,34.7,34.73,34.6,34.61,73783.0,34.7,34.73,34.6,34.61,73783.0
2020-04-07 13:40:00,34.61,34.63,34.54,34.56,219569.0,34.61,34.63,34.54,34.56,219569.0
2020-04-07 13:45:00,34.55,34.6,34.48,34.48,49340.0,34.55,34.6,34.48,34.48,49340.0
2020-04-07 13:50:00,34.48,34.49,34.4,34.47,72780.0,34.48,34.49,34.4,34.47,72780.0
2020-04-07 13:55:00,34.46,34.48,34.39,34.44,56942.0,34.46,34.48,34.39,34.44,56942.0
2020-04-07 14:00:00,34.44,34.45,34.37,34.39,64565.0,34.44,34.45,34.37,34.39,64565.0
2020-04-07 14:05:00,34.38,34.39,34.23,34.25,218464.0,34.38,34.39,34.23,34.25,218464.0
2020-04-07 14:10:00,34.24,34.3,34.13,34.13,384773.0,34.24,34.3,34.13,34.13,384773.0
2020-04-07 14:15:00,34.13,34.15,34.01,34.06,350600.0,34.13,34.15,34.01,34.06,350600.0
2020-04-07 14:20:00,34.07,34.15,34.04,34.08,366436.0,34.07,34.15,34.04,34.08,366436.0
2020-04-07 14:25:00,34.09,34.17,33.99,33.99,326682.0,34.09,34.17,33.99,33.99,326682.0
2020-04-07 14:30:00,33.98,34.01,33.89,33.96,188306.0,33.98,34.01,33.89,33.96,188306.0
2020-04-07 14:35:00,33.95,34.01,33.75,33.77,166798.0,33.95,34.01,33.75,33.77,166798.0
2020-04-07 14:40:00,33.77,33.86,33.55,33.64,138404.0,33.77,33.86,33.55,33.64,138404.0
2020-04-07 14:45:00,33.65,33.81,33.64,33.76,174137.0,33.65,33.81,33.64,33.76,174137.0
2020-04-07 14:50:00,33.75,33.77,33.46,33.49,61052.0,33.75,33.77,33.46,33.49,61052.0
2020-04-07 14:55:00,33.48,33.71,33.38,33.55,114629.0,33.48,33.71,33.38,33.55,114629.0
2020-04-07 15:00:00,33.55,33.82,33.54,33.8,213784.0,33.55,33.82,33.54,33.8,213784.0
2020-04-07 15:05:00,33.8,33.88,33.65,33.82,89760.0,33.8,33.88,33.65,33.82,89760.0
2020-04-07 15:10:00,33.81,33.93,33.78,33.88,102710.0,33.81,33.93,33.78,33.88,102710.0
2020-04-07 15:15:00,33.88,33.91,33.64,33.64,85395.0,33.88,33.91,33.64,33.64,85395.0
2020-04-07 15:20:00,33.64,33.68,33.42,33.44,102728.0,33.64,33.68,33.42,33.44,102728.0
2020-04-07 15:25:00,33.44,33.69,33.44,33.58,293175.0,33.44,33.69,33.44,33.58,293175.0
2020-04-07 15:30:00,33.59,33.8,33.55,33.77,245672.0,33.59,33.8,33.55,33.77,245672.0
2020-04-07 15:35:00,33.77,33.85,33.71,33.82,222889.0,33.77,33.85,33.71,33.82,222889.0
2020-04-07 15:40:00,33.82,33.98,33.77,33.95,639070.0,33.82,33.98,33.77,33.95,639070.0
2020-04-07 15:45:00,33.95,34.08,33.93,34.07,587038.0,33.95,34.08,33.93,34.07,587038.0
2020-04-07 15:50:00,34.04,34.09,33.79,33.86,906695.0,34.04,34.09,33.79,33.86,906695.0
2020-04-07 15:55:00,33.86,33.95,33.69,33.69,1096108.0,33.86,33.95,33.69,33.69,1096108.0
2020-04-08 09:30:00,33.99,34.2,33.82,33.95,86677.0,33.99,34.2,33.82,33.95,86677.0
2020-04-08 09:35:00,33.91,34.0,33.7,33.99,86111.0,33.91,34.0,33.7,33.99,86111.0
2020-04-08 09:40:00,34.0,34.12,33.94,33.96,288929.0,34.0,34.12,33.94,33.96,288929.0
2020-04-08 09:45:00,33.98,34.06,33.95,34.01,74596.0,33.98,34.06,33.95,34.01,74596.0
2020-04-08 09:50:00,34.0,34.05,33.97,33.99,137601.0,34.0,34.05,33.97,33.99,137601.0
2020-04-08 09:55:00,33.99,34.03,33.93,34.0,89055.0,33.99,34.03,33.93,34.0,89055.0
2020-04-08 10:00:00,34.01,34.03,33.96,34.0,113916.0,34.01,34.03,33.96,34.0,113916.0
2020-04-08 10:05:00,34.0,34.01,33.83,33.85,126085.0,34.0,34.01,33.83,33.85,126085.0
2020-04-08 10:10:00,33.86,33.95,33.85,33.9,31835.0,33.86,33.95,33.85,33.9,31835.0
2020-04-08 10:15:00,33.9,33.96,33.86,33.96,22559.0,33.9,33.96,33.86,33.96,22559.0
2020-04-08 10:20:00,33.97,33.97,33.91,33.91,27134.0,33.97,33.97,33.91,33.91,27134.0
2020-04-08 10:25:00,33.92,34.07,33.92,34.03,322927.0,33.92,34.07,33.92,34.03,322927.0
2020-04-08 10:30:00,34.02,34.08,33.97,34.07,46105.0,34.02,34.08,33.97,34.07,46105.0
2020-04-08 10:35:00,34.07,34.09,34.02,34.03,58246.0,34.07,34.09,34.02,34.03,58246.0
2020-04-08 10:40:00,34.04,34.07,33.89,33.93,47089.0,34.04,34.07,33.89,33.93,47089.0
2020-04-08 10:45:00,33.92,34.0,33.92,34.0,39245.0,33.92,34.0,33.92,34.0,39245.0
2020-04-08 10:50:00,34.01,34.07,33.99,34.0,46076.0,34.01,34.07,33.99,34.0,46076.0
2020-04-08 10:55:00,33.99,34.13,33.98,34.11,55580.0,33.99,34.13,33.98,34.11,55580.0
2020-04-08 11:00:00,34.1,34.21,34.08,34.15,62959.0,34.1,34.21,34.08,34.15,62959.0
2020-04-08 11:05:00,34.15,34.18,34.0,34.15,656502.0,34.15,34.18,34.0,34.15,656502.0
2020-04-08 11:10:00,34.15,34.32,34.14,34.31,203834.0,34.15,34.32,34.14,34.31,203834.0
2020-04-08 11:15:00,34.32,34.32,34.28,34.3,130298.0,34.32,34.32,34.28,34.3,130298.0
2020-04-08 11:20:00,34.31,34.48,34.29,34.45,129265.0,34.31,34.48,34.29,34.45,129265.0
2020-04-08 11:25:00,34.45,34.52,34.42,34.45,67693.0,34.45,34.52,34.42,34.45,67693.0
2020-04-08 11:30:00,34.45,34.61,34.45,34.59,51857.0,34.45,34.61,34.45,34.59,51857.0
2020-04-08 11:35:00,34.59,34.81,34.57,34.79,155462.0,34.59,34.81,34.57,34.79,155462.0
2020-04-08 11:40:00,34.8,34.86,34.76,34.84,31945.0,34.8,34.86,34.76,34.84,31945.0
2020-04-08 11:45:00,34.84,34.91,34.77,34.87,78812.0,34.84,34.91,34.77,34.87,78812.0
2020-04-08 11:50:00,34.87,34.94,34.85,34.89,178794.0,34.87,34.94,34.85,34.89,178794.0
2020-04-08 11:55:00,34.89,34.92,34.74,34.75,170340.0,34.89,34.92,34.74,34.75,170340.0
2020-04-08 12:00:00,34.75,34.92,34.7,34.9,104540.0,34.75,34.92,34.7,34.9,104540.0
2020-04-08 12:05:00,34.89,34.9,34.82,34.88,62093.0,34.89,34.9,34.82,34.88,62093.0
2020-04-08 12:10:00,34.88,34.88,34.65,34.74,133741.0,34.88,34.88,34.65,34.74,133741.0
2020-04-08 12:15:00,34.75,34.9,34.75,34.86,52432.0,34.75,34.9,34.75,34.86,52432.0
2020-04-08 12:20:00,34.87,34.88,34.82,34.86,28353.0,34.87,34.88,34.82,34.86,28353.0
2020-04-08 12:25:00,34.87,34.89,34.74,34.74,38490.0,34.87,34.89,34.74,34.74,38490.0
2020-04-08 12:30:00,34.75,34.82,34.74,34.75,50688.0,34.75,34.82,34.74,34.75,50688.0
2020-04-08 12:35:00,34.76,34.81,34.64,34.8,94540.0,34.76,34.81,34.64,34.8,94540.0
2020-04-08 12:40:00,34.8,34.91,34.78,34.86,40878.0,34.8,34.91,34.78,34.86,40878.0
2020-04-08 12:45:00,34.86,35.01,34.83,34.93,80427.0,34.86,35.01,34.83,34.93,80427.0
2020-04-08 12:50:00,34.94,34.96,34.85,34.89,52128.0,34.94,34.96,34.85,34.89,52128.0
2020-04-08 12:55:00,34.88,34.88,34.81,34.87,38906.0,34.88,34.88,34.81,34.87,38906.0
2020-04-08 13:00:00,34.87,34.9,34.82,34.89,51187.0,34.87,34.9,34.82,34.89,51187.0
2020-04-08 13:05:00,34.88,34.89,34.82,34.84,33366.0,34.88,34.89,34.82,34.84,33366.0
2020-04-08 13:10:00,34.84,34.84,34.73,34.79,69110.0,34.84,34.84,34.73,34.79,69110.0
2020-04-08 13:15:00,34.79,34.86,34.77,34.86,42174.0,34.79,34.86,34.77,34.86,42174.0
2020-04-08 13:20:00,34.85,34.97,34.83,34.96,50918.0,34.85,34.97,34.83,34.96,50918.0
2020-04-08 13:25:00,34.97,35.01,34.95,34.97,40743.0,34.97,35.01,34.95,34.97,40743.0
2020-04-08 13:30:00,34.97,34.98,34.87,34.92,45351.0,34.97,34.98,34.87,34.92,45351.0
2020-04-08 13:35:00,34.91,34.92,34.83,34.91,34321.0,34.91,34.92,34.83,34.91,34321.0
2020-04-08 13:40:00,34.91,34.95,34.88,34.9,31793.0,34.91,34.95,34.88,34.9,31793.0
2020-04-08 13:45:00,34.9,34.95,34.87,34.88,46051.0,34.9,34.95,34.87,34.88,46051.0
2020-04-08 13:50:00,34.88,34.91,34.85,34.88,39927.0,34.88,34.91,34.85,34.88,39927.0
2020-04-08 13:55:00,34.88,34.89,34.79,34.83,65679.0,34.88,34.89,34.79,34.83,65679.0
2020-04-08 14:00:00,34.83,34.99,34.83,34.9,82744.0,34.83,34.99,34.83,34.9,82744.0
2020-04-08 14:05:00,34.91,34.99,34.84,34.98,73816.0,34.91,34.99,34.84,34.98,73816.0
2020-04-08 14:10:00,34.99,35.03,34.89,34.95,75451.0,34.99,35.03,34.89,34.95,75451.0
2020-04-08 14:15:00,34.95,35.07,34.95,35.05,55640.0,34.95,35.07,34.95,35.05,55640.0
2020-04-08 14:20:00,35.05,35.11,34.97,35.11,126048.0,35.05,35.11,34.97,35.11,126048.0
2020-04-08 14:25:00,35.11,35.12,35.06,35.08,82355.0,35.11,35.12,35.06,35.08,82355.0
2020-04-08 14:30:00,35.07,35.13,35.07,35.09,73855.0,35.07,35.13,35.07,35.09,73855.0
2020-04-08 14:35:00,35.09,35.17,35.08,35.16,105573.0,35.09,35.17,35.08,35.16,105573.0
2020-04-08 14:40:00,35.16,35.2,35.14,35.18,114354.0,35.16,35.2,35.14,35.18,114354.0
2020-04-08 14:45:00,35.18,35.22,35.06,35.08,103397.0,35.18,35.22,35.06,35.08,103397.0
2020-04-08 14:50:00,35.08,35.36,35.07,35.35,221807.0,35.08,35.36,35.07,35.35,221807.0
2020-04-08 14:55:00,35.34,35.53,35.32,35.51,322191.0,35.34,35.53,35.32,35.51,322191.0
2020-04-08 15:00:00,35.52,35.58,35.46,35.52,183536.0,35.52,35.58,35.46,35.52,183536.0
2020-04-08 15:05:00,35.53,35.58,35.44,35.57,76559.0,35.53,35.58,35.44,35.57,76559.0
2020-04-08 15:10:00,35.58,35.59,35.46,35.5,90446.0,35.58,35.59,35.46,35.5,90446.0
2020-04-08 15:15:00,35.51,35.55,35.48,35.55,90702.0,35.51,35.55,35.48,35.55,90702.0
2020-04-08 15:20:00,35.55,35.59,35.41,35.48,602392.0,35.55,35.59,35.41,35.48,602392.0
2020-04-08 15:25:00,35.48,35.6,35.47,35.56,516250.0,35.48,35.6,35.47,35.56,516250.0
2020-04-08 15:30:00,35.56,35.7,35.46,35.48,466846.0,35.56,35.7,35.46,35.48,466846.0
2020-04-08 15:35:00,35.47,35.52,35.4,35.47,258889.0,35.47,35.52,35.4,35.47,258889.0
2020-04-08 15:40:00,35.47,35.55,35.32,35.52,578160.0,35.47,35.55,35.32,35.52,578160.0
2020-04-08 15:45:00,35.52,35.52,35.35,35.39,212839.0,35.52,35.52,35.35,35.39,212839.0
2020-04-08 15:50:00,35.38,35.59,35.2,35.22,767408.0,35.38,35.59,35.2,35.22,767408.0
2020-04-08 15:55:00,35.22,35.26,34.99,35.12,1151075.0,35.22,35.26,34.99,35.12,1151075.0
2020-04-09 09:30:00,35.25,35.31,34.99,35.21,448101.0,35.25,35.31,34.99,35.21,448101.0
2020-04-09 09:35:00,35.22,35.34,35.14,35.27,262088.0,35.22,35.34,35.14,35.27,262088.0
2020-04-09 09:40:00,35.27,35.36,35.24,35.3,352869.0,35.27,35.36,35.24,35.3,352869.0
2020-04-09 09:45:00,35.31,35.55,35.2,35.36,268930.0,35.31,35.55,35.2,35.36,268930.0
2020-04-09 09:50:00,35.34,35.51,35.3,35.51,274620.0,35.34,35.51,35.3,35.51,274620.0
2020-04-09 09:55:00,35.51,35.61,35.44,35.49,258379.0,35.51,35.61,35.44,35.49,258379.0
2020-04-09 10:00:00,35.5,35.76,35.37,35.66,383087.0,35.5,35.76,35.37,35.66,383087.0
2020-04-09 10:05:00,35.65,35.69,35.33,35.43,256095.0,35.65,35.69,35.33,35.43,256095.0
2020-04-09 10:10:00,35.42,35.59,35.39,35.54,156449.0,35.42,35.59,35.39,35.54,156449.0
2020-04-09 10:15:00,35.55,35.61,35.4,35.59,216315.0,35.55,35.61,35.4,35.59,216315.0
2020-04-09 10:20:00,35.59,35.61,35.46,35.6,149269.0,35.59,35.61,35.46,35.6,149269.0
2020-04-09 10:25:00,35.59,35.81,35.55,35.8,221310.0,35.59,35.81,35.55,35.8,221310.0
2020-04-09 10:30:00,35.81,35.82,35.51,35.62,170184.0,35.81,35.82,35.51,35.62,170184.0
2020-04-09 10:35:00,35.62,35.68,35.52,35.64,170301.0,35.62,35.68,35.52,35.64,170301.0
2020-04-09 10:40:00,35.64,35.75,35.59,35.65,183397.0,35.64,35.75,35.59,35.65,183397.0
2020-04-09 10:45:00,35.65,35.78,35.62,35.64,103190.0,35.65,35.78,35.62,35.64,103190.0
2020-04-09 10:50:00,35.63,35.76,35.57,35.75,130410.0,35.63,35.76,35.57,35.75,130410.0
2020-04-09 10:55:00,35.75,35.98,35.74,35.98,134337.0,35.75,35.98,35.74,35.98,134337.0
2020-04-09 11:00:00,35.98,35.98,35.73,35.73,136789.0,35.98,35.98,35.73,35.73,136789.0
2020-04-09 11:05:00,35.73,35.9,35.69,35.87,67060.0,35.73,35.9,35.69,35.87,67060.0
2020-04-09 11:10:00,35.88,35.94,35.79,35.88,81281.0,35.88,35.94,35.79,35.88,81281.0
2020-04-09 11:15:00,35.89,35.9,35.63,35.78,343672.0,35.89,35.9,35.63,35.78,343672.0
2020-04-09 11:20:00,35.77,35.84,35.7,35.74,136830.0,35.77,35.84,35.7,35.74,136830.0
2020-04-09 11:25:00,35.75,35.86,35.71,35.83,66792.0,35.75,35.86,35.71,35.83,66792.0
2020-04-09 11:30:00,35.83,35.95,35.82,35.95,259628.0,35.83,35.95,35.82,35.95,259628.0
2020-04-09 11:35:00,35.96,35.98,35.87,35.98,226703.0,35.96,35.98,35.87,35.98,226703.0
2020-04-09 11:40:00,35.98,36.05,35.91,36.02,175937.0,35.98,36.05,35.91,36.02,175937.0
2020-04-09 11:45:00,36.03,36.19,35.98,36.18,134838.0,36.03,36.19,35.98,36.18,134838.0
2020-04-09 11:50:00,36.18,36.27,36.15,36.21,223257.0,36.18,36.27,36.15,36.21,223257.0
2020-04-09 11:55:00,36.21,36.42,36.16,36.41,226267.0,36.21,36.42,36.16,36.41,226267.0
2020-04-09 12:00:00,36.4,36.54,36.4,36.49,249297.0,36.4,36.54,36.4,36.49,249297.0
2020-04-09 12:05:00,36.5,36.5,36.32,36.46,89605.0,36.5,36.5,36.32,36.46,89605.0
2020-04-09 12:10:00,36.46,36.47,36.3,36.44,77415.0,36.46,36.47,36.3,36.44,77415.0
2020-04-09 12:15:00,36.44,36.53,36.42,36.52,131969.0,36.44,36.53,36.42,36.52,131969.0
2020-04-09 12:20:00,36.52,36.53,36.42,36.45,324522.0,36.52,36.53,36.42,36.45,324522.0
2020-04-09 12:25:00,36.45,36.48,36.25,36.27,158556.0,36.45,36.48,36.25,36.27,158556.0
2020-04-09 12:30:00,36.27,36.32,36.25,36.25,266897.0,36.27,36.32,36.25,36.25,266897.0
2020-04-09 12:35:00,36.26,36.41,36.19,36.38,146449.0,36.26,36.41,36.19,36.38,146449.0
2020-04-09 12:40:00,36.38,36.5,36.32,36.49,55451.0,36.38,36.5,36.32,36.49,55451.0
2020-04-09 12:45:00,36.5,36.57,36.44,36.5,70604.0,36.5,36.57,36.44,36.5,70604.0
2020-04-09 12:50:00,36.49,36.58,36.44,36.52,78121.0,36.49,36.58,36.44,36.52,78121.0
2020-04-09 12:55:00,36.52,36.64,36.49,36.52,77638.0,36.52,36.64,36.49,36.52,77638.0
2020-04-09 13:00:00,36.51,36.61,36.48,36.57,55808.0,36.51,36.61,36.48,36.57,55808.0
2020-04-09 13:05:00,36.57,36.71,36.56,36.7,57187.0,36.57,36.71,36.56,36.7,57187.0
2020-04-09 13:10:00,36.69,36.72,36.66,36.69,116293.0,36.69,36.72,36.66,36.69,116293.0
2020-04-09 13:15:00,36.7,36.88,36.69,36.86,131440.0,36.7,36.88,36.69,36.86,131440.0
2020-04-09 13:20:00,36.86,37.04,36.84,37.0,157247.0,36.86,37.04,36.84,37.0,157247.0
2020-04-09 13:25:00,37.0,37.02,36.87,36.98,825297.0,37.0,37.02,36.87,36.98,825297.0
2020-04-09 13:30:00,36.97,37.0,36.77,36.77,145056.0,36.97,37.0,36.77,36.77,145056.0
2020-04-09 13:35:00,36.77,36.79,36.64,36.66,210612.0,36.77,36.79,36.64,36.66,210612.0
2020-04-09 13:40:00,36.66,36.79,36.66,36.77,89060.0,36.66,36.79,36.66,36.77,89060.0
2020-04-09 13:45:00,36.77,36.79,36.58,36.6,116415.0,36.77,36.79,36.58,36.6,116415.0
2020-04-09 13:50:00,36.61,36.69,36.52,36.62,434400.0,36.61,36.69,36.52,36.62,434400.0
2020-04-09 13:55:00,36.63,36.94,36.58,36.94,152705.0,36.63,36.94,36.58,36.94,152705.0
2020-04-09 14:00:00,36.94,37.0,36.83,36.85,187739.0,36.94,37.0,36.83,36.85,187739.0
2020-04-09 14:05:00,36.85,36.86,36.73,36.77,87450.0,36.85,36.86,36.73,36.77,87450.0
2020-04-09 14:10:00,36.76,36.8,36.63,36.69,248532.0,36.76,36.8,36.63,36.69,248532.0
2020-04-09 14:15:00,36.68,36.73,36.6,36.61,131356.0,36.68,36.73,36.6,36.61,131356.0
2020-04-09 14:20:00,36.61,36.75,36.6,36.72,104295.0,36.61,36.75,36.6,36.72,104295.0
2020-04-09 14:25:00,36.71,36.78,36.54,36.54,96991.0,36.71,36.78,36.54,36.54,96991.0
2020-04-09 14:30:00,36.52,36.66,36.5,36.53,70999.0,36.52,36.66,36.5,36.53,70999.0
2020-04-09 14:35:00,36.53,36.75,36.48,36.75,1079297.0,36.53,36.75,36.48,36.75,1079297.0
2020-04-09 14:40:00,36.75,36.81,36.67,36.7,84044.0,36.75,36.81,36.67,36.7,84044.0
2020-04-09 14:45:00,36.7,36.71,36.48,36.59,144832.0,36.7,36.71,36.48,36.59,144832.0
2020-04-09 14:50:00,36.6,36.76,36.59,36.61,340482.0,36.6,36.76,36.59,36.61,340482.0
2020-04-09 14:55:00,36.61,36.75,36.55,36.74,121813.0,36.61,36.75,36.55,36.74,121813.0
2020-04-09 15:00:00,36.74,36.79,36.68,36.72,609927.0,36.74,36.79,36.68,36.72,609927.0
2020-04-09 15:05:00,36.72,36.8,36.66,36.79,127464.0,36.72,36.8,36.66,36.79,127464.0
2020-04-09 15:10:00,36.8,36.86,36.75,36.83,157234.0,36.8,36.86,36.75,36.83,157234.0
2020-04-09 15:15:00,36.83,36.9,36.79,36.89,181203.0,36.83,36.9,36.79,36.89,181203.0
2020-04-09 15:20:00,36.9,36.98,36.85,36.91,214417.0,36.9,36.98,36.85,36.91,214417.0
2020-04-09 15:25:00,36.91,37.15,36.91,37.14,137544.0,36.91,37.15,36.91,37.14,137544.0
2020-04-09 15:30:00,37.14,37.24,37.1,37.22,220458.0,37.14,37.24,37.1,37.22,220458.0
2020-04-09 15:35:00,37.22,37.23,37.07,37.14,217709.0,37.22,37.23,37.07,37.14,217709.0
2020-04-09 15:40:00,37.14,37.15,36.92,36.98,203036.0,37.14,37.15,36.92,36.98,203036.0
2020-04-09 15:45:00,36.99,37.06,36.84,36.86,261115.0,36.99,37.06,36.84,36.86,261115.0
2020-04-09 15:50:00,36.89,37.01,36.81,36.85,350480.0,36.89,37.01,36.81,36.85,350480.0
2020-04-09 15:55:00,36.84,36.96,36.82,36.84,573656.0,36.84,36.96,36.82,36.84,573656.0
2020-04-13 09:30:00,36.58,36.75,36.49,36.51,228032.0,36.58,36.75,36.49,36.51,228032.0
2020-04-13 09:35:00,36.51,36.64,36.43,36.56,214895.0,36.51,36.64,36.43,36.56,214895.0
2020-04-13 09:40:00,36.55,36.57,36.1,36.16,159694.0,36.55,36.57,36.1,36.16,159694.0
2020-04-13 09:45:00,36.16,36.17,35.87,35.98,91396.0,36.16,36.17,35.87,35.98,91396.0
2020-04-13 09:50:00,35.98,36.02,35.82,35.93,81301.0,35.98,36.02,35.82,35.93,81301.0
2020-04-13 09:55:00,35.93,36.07,35.78,35.8,137891.0,35.93,36.07,35.78,35.8,137891.0
2020-04-13 10:00:00,35.82,35.86,35.72,35.85,70230.0,35.82,35.86,35.72,35.85,70230.0
2020-04-13 10:05:00,35.84,35.88,35.73,35.82,107161.0,35.84,35.88,35.73,35.82,107161.0
2020-04-13 10:10:00,35.82,35.89,35.76,35.79,88971.0,35.82,35.89,35.76,35.79,88971.0
2020-04-13 10:15:00,35.79,35.81,35.69,35.7,60392.0,35.79,35.81,35.69,35.7,60392.0
2020-04-13 10:20:00,35.71,35.76,35.56,35.61,59958.0,35.71,35.76,35.56,35.61,59958.0
2020-04-13 10:25:00,35.6,35.65,35.44,35.49,121665.0,35.6,35.65,35.44,35.49,121665.0
2020-04-13 10:30:00,35.48,35.51,35.33,35.35,212210.0,35.48,35.51,35.33,35.35,212210.0
2020-04-13 10:35:00,35.35,35.38,35.07,35.12,406974.0,35.35,35.38,35.07,35.12,406974.0
2020-04-13 10:40:00,35.13,35.14,34.87,34.88,267218.0,35.13,35.14,34.87,34.88,267218.0
2020-04-13 10:45:00,34.89,35.04,34.86,34.96,341333.0,34.89,35.04,34.86,34.96,341333.0
2020-04-13 10:50:00,34.94,35.02,34.71,34.72,156502.0,34.94,35.02,34.71,34.72,156502.0
2020-04-13 10:55:00,34.72,34.74,34.57,34.64,274860.0,34.72,34.74,34.57,34.64,274860.0
2020-04-13 11:00:00,34.64,34.68,34.43,34.54,142857.0,34.64,34.68,34.43,34.54,142857.0
2020-04-13 11:05:00,34.52,34.58,34.4,34.43,124789.0,34.52,34.58,34.4,34.43,124789.0
2020-04-13 11:10:00,34.44,34.64,34.41,34.61,146542.0,34.44,34.64,34.41,34.61,146542.0
2020-04-13 11:15:00,34.61,34.71,34.6,34.61,66095.0,34.61,34.71,34.6,34.61,66095.0
2020-04-13 11:20:00,34.61,34.69,34.6,34.69,58906.0,34.61,34.69,34.6,34.69,58906.0
2020-04-13 11:25:00,34.7,34.75,34.67,34.7,51828.0,34.7,34.75,34.67,34.7,51828.0
2020-04-13 11:30:00,34.7,34.7,34.59,34.65,101480.0,34.7,34.7,34.59,34.65,101480.0
2020-04-13 11:35:00,34.65,34.69,34.61,34.64,97933.0,34.65,34.69,34.61,34.64,97933.0
2020-04-13 11:40:00,34.64,34.65,34.49,34.52,81760.0,34.64,34.65,34.49,34.52,81760.0
2020-04-13 11:45:00,34.52,34.63,34.51,34.61,55870.0,34.52,34.63,34.51,34.61,55870.0
2020-04-13 11:50:00,34.61,34.76,34.55,34.75,63427.0,34.61,34.76,34.55,34.75,63427.0
2020-04-13 11:55:00,34.75,34.87,34.74,34.85,80967.0,34.75,34.87,34.74,34.85,80967.0
2020-04-13 12:00:00,34.85,34.91,34.84,34.9,115295.0,34.85,34.91,34.84,34.9,115295.0
2020-04-13 12:05:00,34.9,34.93,34.84,34.86,116671.0,34.9,34.93,34.84,34.86,116671.0
2020-04-13 12:10:00,34.86,35.01,34.86,34.98,211474.0,34.86,35.01,34.86,34.98,211474.0
2020-04-13 12:15:00,34.98,35.16,34.9,35.14,157030.0,34.98,35.16,34.9,35.14,157030.0
2020-04-13 12:20:00,35.15,35.17,34.98,34.99,62953.0,35.15,35.17,34.98,34.99,62953.0
2020-04-13 12:25:00,34.98,35.08,34.97,35.02,69612.0,34.98,35.08,34.97,35.02,69612.0
2020-04-13 12:30:00,35.02,35.02,34.97,34.97,64091.0,35.02,35.02,34.97,34.97,64091.0
2020-04-13 12:35:00,34.96,34.99,34.91,34.92,51242.0,34.96,34.99,34.91,34.92,51242.0
2020-04-13 12:40:00,34.93,34.98,34.9,34.96,49135.0,34.93,34.98,34.9,34.96,49135.0
2020-04-13 12:45:00,34.96,35.12,34.95,35.05,42925.0,34.96,35.12,34.95,35.05,42925.0
2020-04-13 12:50:00,35.05,35.06,34.92,34.93,45852.0,35.05,35.06,34.92,34.93,45852.0
2020-04-13 12:55:00,34.94,34.94,34.8,34.83,78827.0,34.94,34.94,34.8,34.83,78827.0
2020-04-13 13:00:00,34.83,34.83,34.73,34.8,55214.0,34.83,34.83,34.73,34.8,55214.0
2020-04-13 13:05:00,34.8,34.95,34.8,34.93,137119.0,34.8,34.95,34.8,34.93,137119.0
2020-04-13 13:10:00,34.94,34.95,34.82,34.93,74170.0,34.94,34.95,34.82,34.93,74170.0
2020-04-13 13:15:00,34.93,35.01,34.9,34.95,201249.0,34.93,35.01,34.9,34.95,201249.0
2020-04-13 13:20:00,34.96,35.0,34.94,34.99,192984.0,34.96,35.0,34.94,34.99,192984.0
2020-04-13 13:25:00,34.99,35.03,34.94,35.01,74841.0,34.99,35.03,34.94,35.01,74841.0
2020-04-13 13:30:00,35.0,35.02,34.94,34.99,107437.0,35.0,35.02,34.94,34.99,107437.0
2020-04-13 13:35:00,34.99,35.04,34.97,35.04,85283.0,34.99,35.04,34.97,35.04,85283.0
2020-04-13 13:40:00,35.03,35.17,35.01,35.1,72670.0,35.03,35.17,35.01,35.1,72670.0
2020-04-13 13:45:00,35.12,35.15,35.05,35.08,57612.0,35.12,35.15,35.05,35.08,57612.0
2020-04-13 13:50:00,35.08,35.13,35.04,35.1,56600.0,35.08,35.13,35.04,35.1,56600.0
2020-04-13 13:55:00,35.1,35.15,35.09,35.13,57962.0,35.1,35.15,35.09,35.13,57962.0
2020-04-13 14:00:00,35.13,35.2,35.11,35.13,141891.0,35.13,35.2,35.11,35.13,141891.0
2020-04-13 14:05:00,35.14,35.22,35.07,35.08,54355.0,35.14,35.22,35.07,35.08,54355.0
2020-04-13 14:10:00,35.09,35.1,34.93,34.95,126635.0,35.09,35.1,34.93,34.95,126635.0
2020-04-13 14:15:00,34.95,35.02,34.91,34.99,129376.0,34.95,35.02,34.91,34.99,129376.0
2020-04-13 14:20:00,34.99,34.99,34.79,34.86,114850.0,34.99,34.99,34.79,34.86,114850.0
2020-04-13 14:25:00,34.86,34.86,34.75,34.86,74929.0,34.86,34.86,34.75,34.86,74929.0
2020-04-13 14:30:00,34.87,35.01,34.85,35.0,198111.0,34.87,35.01,34.85,35.0,198111.0
2020-04-13 14:35:00,35.0,35.02,34.96,35.01,83364.0,35.0,35.02,34.96,35.01,83364.0
2020-04-13 14:40:00,35.0,35.05,34.97,35.0,60256.0,35.0,35.05,34.97,35.0,60256.0
2020-04-13 14:45:00,35.0,35.1,34.96,35.09,68972.0,35.0,35.1,34.96,35.09,68972.0
2020-04-13 14:50:00,35.08,35.13,35.05,35.09,57119.0,35.08,35.13,35.05,35.09,57119.0
2020-04-13 14:55:00,35.1,35.16,35.07,35.12,56481.0,35.1,35.16,35.07,35.12,56481.0
2020-04-13 15:00:00,35.11,35.15,34.99,35.01,81970.0,35.11,35.15,34.99,35.01,81970.0
2020-04-13 15:05:00,35.01,35.05,34.96,34.99,60115.0,35.01,35.05,34.96,34.99,60115.0
2020-04-13 15:10:00,35.0,35.05,34.96,34.97,68995.0,35.0,35.05,34.96,34.97,68995.0
2020-04-13 15:15:00,34.96,35.19,34.93,35.16,100198.0,34.96,35.19,34.93,35.16,100198.0
2020-04-13 15:20:00,35.16,35.18,35.03,35.08,109978.0,35.16,35.18,35.03,35.08,109978.0
2020-04-13 15:25:00,35.08,35.12,35.05,35.12,92881.0,35.08,35.12,35.05,35.12,92881.0
2020-04-13 15:30:00,35.13,35.24,35.08,35.2,122096.0,35.13,35.24,35.08,35.2,122096.0
2020-04-13 15:35:00,35.2,35.26,35.09,35.25,135110.0,35.2,35.26,35.09,35.25,135110.0
2020-04-13 15:40:00,35.25,35.31,35.19,35.27,145170.0,35.25,35.31,35.19,35.27,145170.0
2020-04-13 15:45:00,35.28,35.33,35.19,35.31,157080.0,35.28,35.33,35.19,35.31,157080.0
2020-04-13 15:50:00,35.3,35.37,35.09,35.25,303489.0,35.3,35.37,35.09,35.25,303489.0
2020-04-13 15:55:00,35.25,35.31,35.13,35.2,479991.0,35.25,35.31,35.13,35.2,479991.0
2020-04-14 09:30:00,35.81,35.99,35.67,35.87,175038.0,35.81,35.99,35.67,35.87,175038.0
2020-04-14 09:35:00,35.86,36.04,35.82,35.85,79451.0,35.86,36.04,35.82,35.85,79451.0
2020-04-14 09:40:00,35.82,36.03,35.8,36.0,55829.0,35.82,36.03,35.8,36.0,55829.0
2020-04-14 09:45:00,36.0,36.01,35.89,36.0,60779.0,36.0,36.01,35.89,36.0,60779.0
2020-04-14 09:50:00,35.99,36.05,35.88,35.92,92281.0,35.99,36.05,35.88,35.92,92281.0
2020-04-14 09:55:00,35.91,35.97,35.78,35.87,93602.0,35.91,35.97,35.78,35.87,93602.0
2020-04-14 10:00:00,35.9,35.96,35.81,35.9,71934.0,35.9,35.96,35.81,35.9,71934.0
2020-04-14 10:05:00,35.88,35.99,35.82,35.98,32258.0,35.88,35.99,35.82,35.98,32258.0
2020-04-14 10:10:00,35.99,36.15,35.98,36.15,92983.0,35.99,36.15,35.98,36.15,92983.0
2020-04-14 10:15:00,36.15,36.42,36.11,36.41,79117.0,36.15,36.42,36.11,36.41,79117.0
2020-04-14 10:20:00,36.41,36.43,36.32,36.33,86296.0,36.41,36.43,36.32,36.33,86296.0
2020-04-14 10:25:00,36.32,36.45,36.25,36.41,229896.0,36.32,36.45,36.25,36.41,229896.0
2020-04-14 10:30:00,36.41,36.42,36.28,36.35,198042.0,36.41,36.42,36.28,36.35,198042.0
2020-04-14 10:35:00,36.35,36.36,36.22,36.27,132121.0,36.35,36.36,36.22,36.27,132121.0
2020-04-14 10:40:00,36.27,36.44,36.23,36.37,134254.0,36.27,36.44,36.23,36.37,134254.0
2020-04-14 10:45:00,36.37,36.4,36.22,36.27,244098.0,36.37,36.4,36.22,36.27,244098.0
2020-04-14 10:50:00,36.27,36.27,36.06,36.07,67421.0,36.27,36.27,36.06,36.07,67421.0
2020-04-14 10:55:00,36.07,36.14,36.01,36.09,250877.0,36.07,36.14,36.01,36.09,250877.0
2020-04-14 11:00:00,36.08,36.12,35.88,35.9,579996.0,36.08,36.12,35.88,35.9,579996.0
2020-04-14 11:05:00,35.9,35.99,35.85,35.98,143800.0,35.9,35.99,35.85,35.98,143800.0
2020-04-14 11:10:00,35.98,35.99,35.84,35.87,124192.0,35.98,35.99,35.84,35.87,124192.0
2020-04-14 11:15:00,35.87,35.87,35.77,35.79,100915.0,35.87,35.87,35.77,35.79,100915.0
2020-04-14 11:20:00,35.79,35.89,35.75,35.87,148193.0,35.79,35.89,35.75,35.87,148193.0
2020-04-14 11:25:00,35.88,35.89,35.69,35.74,157033.0,35.88,35.89,35.69,35.74,157033.0
2020-04-14 11:30:00,35.74,35.93,35.73,35.9,326010.0,35.74,35.93,35.73,35.9,326010.0
2020-04-14 11:35:00,35.9,35.9,35.67,35.78,123477.0,35.9,35.9,35.67,35.78,123477.0
2020-04-14 11:40:00,35.79,35.97,35.77,35.95,203945.0,35.79,35.97,35.77,35.95,203945.0
2020-04-14 11:45:00,35.96,36.0,35.87,35.98,96214.0,35.96,36.0,35.87,35.98,96214.0
2020-04-14 11:50:00,35.98,35.99,35.81,35.82,77755.0,35.98,35.99,35.81,35.82,77755.0
2020-04-14 11:55:00,35.83,35.84,35.65,35.7,95218.0,35.83,35.84,35.65,35.7,95218.0
2020-04-14 12:00:00,35.7,35.84,35.7,35.8,134571.0,35.7,35.84,35.7,35.8,134571.0
2020-04-14 12:05:00,35.8,35.83,35.73,35.78,107082.0,35.8,35.83,35.73,35.78,107082.0
2020-04-14 12:10:00,35.78,35.91,35.74,35.88,118257.0,35.78,35.91,35.74,35.88,118257.0
2020-04-14 12:15:00,35.88,36.0,35.83,35.98,315868.0,35.88,36.0,35.83,35.98,315868.0
2020-04-14 12:20:00,35.98,35.98,35.89,35.92,60870.0,35.98,35.98,35.89,35.92,60870.0
2020-04-14 12:25:00,35.92,35.95,35.85,35.9,62423.0,35.92,35.95,35.85,35.9,62423.0
2020-04-14 12:30:00,35.91,35.95,35.89,35.93,37725.0,35.91,35.95,35.89,35.93,37725.0
2020-04-14 12:35:00,35.92,35.95,35.89,35.93,99910.0,35.92,35.95,35.89,35.93,99910.0
2020-04-14 12:40:00,35.93,36.08,35.92,35.99,320178.0,35.93,36.08,35.92,35.99,320178.0
2020-04-14 12:45:00,36.0,36.05,35.88,35.93,57448.0,36.0,36.05,35.88,35.93,57448.0
2020-04-14 12:50:00,35.94,35.96,35.84,35.84,116754.0,35.94,35.96,35.84,35.84,116754.0
2020-04-14 12:55:00,35.84,35.85,35.72,35.73,77885.0,35.84,35.85,35.72,35.73,77885.0
2020-04-14 13:00:00,35.73,35.74,35.62,35.68,105351.0,35.73,35.74,35.62,35.68,105351.0
2020-04-14 13:05:00,35.68,35.68,35.48,35.48,202659.0,35.68,35.68,35.48,35.48,202659.0
2020-04-14 13:10:00,35.47,35.56,35.45,35.51,120481.0,35.47,35.56,35.45,35.51,120481.0
2020-04-14 13:15:00,35.51,35.52,35.43,35.48,143235.0,35.51,35.52,35.43,35.48,143235.0
2020-04-14 13:20:00,35.49,35.69,35.48,35.68,84713.0,35.49,35.69,35.48,35.68,84713.0
2020-04-14 13:25:00,35.67,35.71,35.63,35.7,70362.0,35.67,35.71,35.63,35.7,70362.0
2020-04-14 13:30:00,35.71,35.79,35.71,35.77,61495.0,35.71,35.79,35.71,35.77,61495.0
2020-04-14 13:35:00,35.77,35.77,35.63,35.68,76225.0,35.77,35.77,35.63,35.68,76225.0
2020-04-14 13:40:00,35.68,35.76,35.65,35.73,105949.0,35.68,35.76,35.65,35.73,105949.0
2020-04-14 13:45:00,35.73,35.92,35.73,35.92,91856.0,35.73,35.92,35.73,35.92,91856.0
2020-04-14 13:50:00,35.92,35.99,35.88,35.95,66946.0,35.92,35.99,35.88,35.95,66946.0
2020-04-14 13:55:00,35.95,35.96,35.89,35.9,93895.0,35.95,35.96,35.89,35.9,93895.0
2020-04-14 14:00:00,35.91,36.03,35.87,36.0,78735.0,35.91,36.03,35.87,36.0,78735.0
2020-04-14 14:05:00,36.01,36.06,35.96,35.97,56849.0,36.01,36.06,35.96,35.97,56849.0
2020-04-14 14:10:00,35.97,36.03,35.93,35.98,66765.0,35.97,36.03,35.93,35.98,66765.0
2020-04-14 14:15:00,35.98,36.01,35.95,35.97,56719.0,35.98,36.01,35.95,35.97,56719.0
2020-04-14 14:20:00,35.96,35.99,35.89,35.93,87296.0,35.96,35.99,35.89,35.93,87296.0
2020-04-14 14:25:00,35.91,35.93,35.86,35.91,85054.0,35.91,35.93,35.86,35.91,85054.0
2020-04-14 14:30:00,35.91,35.94,35.87,35.91,59390.0,35.91,35.94,35.87,35.91,59390.0
2020-04-14 14:35:00,35.9,35.93,35.85,35.9,74786.0,35.9,35.93,35.85,35.9,74786.0
2020-04-14 14:40:00,35.9,35.92,35.84,35.85,143260.0,35.9,35.92,35.84,35.85,143260.0
2020-04-14 14:45:00,35.86,35.92,35.85,35.91,100377.0,35.86,35.92,35.85,35.91,100377.0
2020-04-14 14:50:00,35.91,35.96,35.88,35.9,65334.0,35.91,35.96,35.88,35.9,65334.0
2020-04-14 14:55:00,35.9,35.96,35.89,35.95,96944.0,35.9,35.96,35.89,35.95,96944.0
2020-04-14 15:00:00,35.94,35.95,35.88,35.91,109433.0,35.94,35.95,35.88,35.91,109433.0
2020-04-14 15:05:00,35.91,35.91,35.84,35.88,86057.0,35.91,35.91,35.84,35.88,86057.0
2020-04-14 15:10:00,35.88,35.88,35.79,35.85,103216.0,35.88,35.88,35.79,35.85,103216.0
2020-04-14 15:15:00,35.85,35.85,35.68,35.8,138432.0,35.85,35.85,35.68,35.8,138432.0
2020-04-14 15:20:00,35.8,35.8,35.68,35.72,240269.0,35.8,35.8,35.68,35.72,240269.0
2020-04-14 15:25:00,35.72,35.77,35.7,35.73,300023.0,35.72,35.77,35.7,35.73,300023.0
2020-04-14 15:30:00,35.73,35.89,35.72,35.84,179577.0,35.73,35.89,35.72,35.84,179577.0
2020-04-14 15:35:00,35.84,35.95,35.83,35.92,78037.0,35.84,35.95,35.83,35.92,78037.0
2020-04-14 15:40:00,35.93,35.99,35.9,35.93,93867.0,35.93,35.99,35.9,35.93,93867.0
2020-04-14 15:45:00,35.91,36.03,35.91,35.93,117366.0,35.91,36.03,35.91,35.93,117366.0
2020-04-14 15:50:00,35.93,35.95,35.84,35.9,256585.0,35.93,35.95,35.84,35.9,256585.0
2020-04-14 15:55:00,35.9,35.94,35.81,35.91,535830.0,35.9,35.94,35.81,35.91,535830.0
2020-04-15 09:30:00,35.19,35.24,34.85,34.87,268807.0,35.19,35.24,34.85,34.87,268807.0
2020-04-15 09:35:00,34.87,34.89,34.75,34.77,159486.0,34.87,34.89,34.75,34.77,159486.0
2020-04-15 09:40:00,34.77,34.78,34.65,34.73,62440.0,34.77,34.78,34.65,34.73,62440.0
2020-04-15 09:45:00,34.72,34.72,34.39,34.51,159068.0,34.72,34.72,34.39,34.51,159068.0
2020-04-15 09:50:00,34.51,34.52,34.4,34.42,90808.0,34.51,34.52,34.4,34.42,90808.0
2020-04-15 09:55:00,34.44,34.54,34.34,34.5,220587.0,34.44,34.54,34.34,34.5,220587.0
2020-04-15 10:00:00,34.49,34.6,34.32,34.36,316254.0,34.49,34.6,34.32,34.36,316254.0
2020-04-15 10:05:00,34.35,34.43,34.28,34.42,143780.0,34.35,34.43,34.28,34.42,143780.0
2020-04-15 10:10:00,34.41,34.5,34.32,34.46,165113.0,34.41,34.5,34.32,34.46,165113.0
2020-04-15 10:15:00,34.45,34.51,34.2,34.21,66966.0,34.45,34.51,34.2,34.21,66966.0
2020-04-15 10:20:00,34.21,34.41,34.19,34.36,63923.0,34.21,34.41,34.19,34.36,63923.0
2020-04-15 10:25:00,34.36,34.42,34.31,34.34,82829.0,34.36,34.42,34.31,34.34,82829.0
2020-04-15 10:30:00,34.34,34.5,34.3,34.48,95306.0,34.34,34.5,34.3,34.48,95306.0
2020-04-15 10:35:00,34.49,34.52,34.41,34.45,161879.0,34.49,34.52,34.41,34.45,161879.0
2020-04-15 10:40:00,34.45,34.52,34.41,34.5,81499.0,34.45,34.52,34.41,34.5,81499.0
2020-04-15 10:45:00,34.5,34.68,34.5,34.65,80899.0,34.5,34.68,34.5,34.65,80899.0
2020-04-15 10:50:00,34.65,34.65,34.57,34.63,39971.0,34.65,34.65,34.57,34.63,39971.0
2020-04-15 10:55:00,34.64,34.71,34.59,34.61,74817.0,34.64,34.71,34.59,34.61,74817.0
2020-04-15 11:00:00,34.61,34.62,34.52,34.52,53986.0,34.61,34.62,34.52,34.52,53986.0
2020-04-15 11:05:00,34.52,34.59,34.49,34.55,167791.0,34.52,34.59,34.49,34.55,167791.0
2020-04-15 11:10:00,34.55,34.78,34.53,34.73,145617.0,34.55,34.78,34.53,34.73,145617.0
2020-04-15 11:15:00,34.73,34.75,34.56,34.59,40381.0,34.73,34.75,34.56,34.59,40381.0
2020-04-15 11:20:00,34.58,34.66,34.54,34.63,38234.0,34.58,34.66,34.54,34.63,38234.0
2020-04-15 11:25:00,34.63,34.73,34.59,34.72,44379.0,34.63,34.73,34.59,34.72,44379.0
2020-04-15 11:30:00,34.72,34.79,34.7,34.75,41287.0,34.72,34.79,34.7,34.75,41287.0
2020-04-15 11:35:00,34.75,34.75,34.63,34.64,42737.0,34.75,34.75,34.63,34.64,42737.0
2020-04-15 11:40:00,34.63,34.63,34.5,34.54,68314.0,34.63,34.63,34.5,34.54,68314.0
2020-04-15 11:45:00,34.54,34.57,34.47,34.48,54844.0,34.54,34.57,34.47,34.48,54844.0
2020-04-15 11:50:00,34.48,34.54,34.47,34.48,56701.0,34.48,34.54,34.47,34.48,56701.0
2020-04-15 11:55:00,34.47,34.53,34.44,34.46,50513.0,34.47,34.53,34.44,34.46,50513.0
2020-04-15 12:00:00,34.47,34.6,34.43,34.58,366377.0,34.47,34.6,34.43,34.58,366377.0
2020-04-15 12:05:00,34.58,34.59,34.48,34.48,43293.0,34.58,34.59,34.48,34.48,43293.0
2020-04-15 12:10:00,34.49,34.56,34.48,34.56,113441.0,34.49,34.56,34.48,34.56,113441.0
2020-04-15 12:15:00,34.57,34.63,34.55,34.56,42068.0,34.57,34.63,34.55,34.56,42068.0
2020-04-15 12:20:00,34.56,34.69,34.56,34.63,44582.0,34.56,34.69,34.56,34.63,44582.0
2020-04-15 12:25:00,34.63,34.64,34.53,34.58,53958.0,34.63,34.64,34.53,34.58,53958.0
2020-04-15 12:30:00,34.58,34.65,34.52,34.6,33936.0,34.58,34.65,34.52,34.6,33936.0
2020-04-15 12:35:00,34.6,34.63,34.57,34.57,28250.0,34.6,34.63,34.57,34.57,28250.0
2020-04-15 12:40:00,34.56,34.67,34.54,34.67,37675.0,34.56,34.67,34.54,34.67,37675.0
2020-04-15 12:45:00,34.67,34.68,34.56,34.6,39482.0,34.67,34.68,34.56,34.6,39482.0
2020-04-15 12:50:00,34.6,34.66,34.58,34.59,54929.0,34.6,34.66,34.58,34.59,54929.0
2020-04-15 12:55:00,34.59,34.63,34.56,34.6,78437.0,34.59,34.63,34.56,34.6,78437.0
2020-04-15 13:00:00,34.6,34.67,34.57,34.63,98482.0,34.6,34.67,34.57,34.63,98482.0
2020-04-15 13:05:00,34.62,34.67,34.59,34.65,63247.0,34.62,34.67,34.59,34.65,63247.0
2020-04-15 13:10:00,34.64,34.74,34.63,34.74,57907.0,34.64,34.74,34.63,34.74,57907.0
2020-04-15 13:15:00,34.73,34.82,34.72,34.76,83518.0,34.73,34.82,34.72,34.76,83518.0
2020-04-15 13:20:00,34.76,34.76,34.68,34.73,45066.0,34.76,34.76,34.68,34.73,45066.0
2020-04-15 13:25:00,34.73,34.75,34.68,34.73,50120.0,34.73,34.75,34.68,34.73,50120.0
2020-04-15 13:30:00,34.72,34.73,34.61,34.66,59137.0,34.72,34.73,34.61,34.66,59137.0
2020-04-15 13:35:00,34.66,34.7,34.58,34.59,95388.0,34.66,34.7,34.58,34.59,95388.0
2020-04-15 13:40:00,34.58,34.78,34.57,34.76,104114.0,34.58,34.78,34.57,34.76,104114.0
2020-04-15 13:45:00,34.77,34.78,34.71,34.75,55984.0,34.77,34.78,34.71,34.75,55984.0
2020-04-15 13:50:00,34.75,34.77,34.66,34.68,44827.0,34.75,34.77,34.66,34.68,44827.0
2020-04-15 13:55:00,34.68,34.7,34.64,34.66,34031.0,34.68,34.7,34.64,34.66,34031.0
2020-04-15 14:00:00,34.66,34.82,34.65,34.79,65763.0,34.66,34.82,34.65,34.79,65763.0
2020-04-15 14:05:00,34.78,34.86,34.76,34.77,46942.0,34.78,34.86,34.76,34.77,46942.0
2020-04-15 14:10:00,34.77,34.86,34.75,34.85,118446.0,34.77,34.86,34.75,34.85,118446.0
2020-04-15 14:15:00,34.85,34.93,34.8,34.87,59069.0,34.85,34.93,34.8,34.87,59069.0
2020-04-15 14:20:00,34.87,34.93,34.85,34.91,50015.0,34.87,34.93,34.85,34.91,50015.0
2020-04-15 14:25:00,34.91,34.93,34.83,34.92,51700.0,34.91,34.93,34.83,34.92,51700.0
2020-04-15 14:30:00,34.92,34.95,34.86,34.93,41609.0,34.92,34.95,34.86,34.93,41609.0
2020-04-15 14:35:00,34.93,34.98,34.89,34.92,61870.0,34.93,34.98,34.89,34.92,61870.0
2020-04-15 14:40:00,34.91,34.92,34.82,34.86,65380.0,34.91,34.92,34.82,34.86,65380.0
2020-04-15 14:45:00,34.86,34.88,34.81,34.82,86825.0,34.86,34.88,34.81,34.82,86825.0
2020-04-15 14:50:00,34.82,34.83,34.78,34.81,80603.0,34.82,34.83,34.78,34.81,80603.0
2020-04-15 14:55:00,34.81,34.9,34.8,34.9,95543.0,34.81,34.9,34.8,34.9,95543.0
2020-04-15 15:00:00,34.9,34.93,34.81,34.83,114495.0,34.9,34.93,34.81,34.83,114495.0
2020-04-15 15:05:00,34.83,34.84,34.75,34.8,69316.0,34.83,34.84,34.75,34.8,69316.0
2020-04-15 15:10:00,34.8,34.81,34.75,34.81,73875.0,34.8,34.81,34.75,34.81,73875.0
2020-04-15 15:15:00,34.8,34.85,34.79,34.84,262607.0,34.8,34.85,34.79,34.84,262607.0
2020-04-15 15:20:00,34.84,34.88,34.79,34.83,129912.0,34.84,34.88,34.79,34.83,129912.0
2020-04-15 15:25:00,34.82,34.83,34.72,34.82,324466.0,34.82,34.83,34.72,34.82,324466.0
2020-04-15 15:30:00,34.82,34.83,34.73,34.75,127543.0,34.82,34.83,34.73,34.75,127543.0
2020-04-15 15:35:00,34.75,34.83,34.72,34.8,136738.0,34.75,34.83,34.72,34.8,136738.0
2020-04-15 15:40:00,34.79,34.84,34.7,34.84,145433.0,34.79,34.84,34.7,34.84,145433.0
2020-04-15 15:45:00,34.83,34.94,34.83,34.9,142292.0,34.83,34.94,34.83,34.9,142292.0
2020-04-15 15:50:00,34.87,34.9,34.69,34.73,349180.0,34.87,34.9,34.69,34.73,349180.0
2020-04-15 15:55:00,34.73,34.85,34.72,34.8,512976.0,34.73,34.85,34.72,34.8,512976.0
2020-04-16 09:30:00,35.03,35.31,34.95,34.95,158028.0,35.03,35.31,34.95,34.95,158028.0
2020-04-16 09:35:00,34.9,35.16,34.82,35.02,178910.0,34.9,35.16,34.82,35.02,178910.0
2020-04-16 09:40:00,35.0,35.11,34.97,35.06,75979.0,35.0,35.11,34.97,35.06,75979.0
2020-04-16 09:45:00,35.07,35.13,34.99,35.09,120720.0,35.07,35.13,34.99,35.09,120720.0
2020-04-16 09:50:00,35.08,35.18,35.03,35.1,97265.0,35.08,35.18,35.03,35.1,97265.0
2020-04-16 09:55:00,35.11,35.15,34.99,35.0,138317.0,35.11,35.15,34.99,35.0,138317.0
2020-04-16 10:00:00,35.0,35.05,34.98,35.0,168311.0,35.0,35.05,34.98,35.0,168311.0
2020-04-16 10:05:00,35.0,35.06,34.93,34.93,114136.0,35.0,35.06,34.93,34.93,114136.0
2020-04-16 10:10:00,34.93,34.96,34.86,34.96,40953.0,34.93,34.96,34.86,34.96,40953.0
2020-04-16 10:15:00,34.97,35.1,34.96,35.02,226407.0,34.97,35.1,34.96,35.02,226407.0
2020-04-16 10:20:00,35.02,35.24,35.0,35.22,97721.0,35.02,35.24,35.0,35.22,97721.0
2020-04-16 10:25:00,35.22,35.35,35.18,35.27,69564.0,35.22,35.35,35.18,35.27,69564.0
2020-04-16 10:30:00,35.27,35.36,35.12,35.14,59577.0,35.27,35.36,35.12,35.14,59577.0
2020-04-16 10:35:00,35.14,35.18,35.05,35.14,105311.0,35.14,35.18,35.05,35.14,105311.0
2020-04-16 10:40:00,35.14,35.27,35.11,35.27,136224.0,35.14,35.27,35.11,35.27,136224.0
2020-04-16 10:45:00,35.27,35.27,35.19,35.21,61352.0,35.27,35.27,35.19,35.21,61352.0
2020-04-16 10:50:00,35.2,35.23,35.13,35.16,113034.0,35.2,35.23,35.13,35.16,113034.0
2020-04-16 10:55:00,35.17,35.24,35.14,35.22,47822.0,35.17,35.24,35.14,35.22,47822.0
2020-04-16 11:00:00,35.22,35.22,35.14,35.15,47717.0,35.22,35.22,35.14,35.15,47717.0
2020-04-16 11:05:00,35.15,35.21,35.12,35.19,55233.0,35.15,35.21,35.12,35.19,55233.0
2020-04-16 11:10:00,35.2,35.24,35.14,35.15,37049.0,35.2,35.24,35.14,35.15,37049.0
2020-04-16 11:15:00,35.16,35.24,35.14,35.24,67285.0,35.16,35.24,35.14,35.24,67285.0
2020-04-16 11:20:00,35.25,35.31,35.18,35.22,69776.0,35.25,35.31,35.18,35.22,69776.0
2020-04-16 11:25:00,35.22,35.27,35.14,35.14,40829.0,35.22,35.27,35.14,35.14,40829.0
2020-04-16 11:30:00,35.14,35.16,35.05,35.07,48948.0,35.14,35.16,35.05,35.07,48948.0
2020-04-16 11:35:00,35.07,35.15,35.05,35.11,137404.0,35.07,35.15,35.05,35.11,137404.0
2020-04-16 11:40:00,35.11,35.24,35.1,35.2,41943.0,35.11,35.24,35.1,35.2,41943.0
2020-04-16 11:45:00,35.2,35.25,35.18,35.25,38107.0,35.2,35.25,35.18,35.25,38107.0
2020-04-16 11:50:00,35.26,35.5,35.24,35.5,69921.0,35.26,35.5,35.24,35.5,69921.0
2020-04-16 11:55:00,35.5,35.51,35.39,35.39,32980.0,35.5,35.51,35.39,35.39,32980.0
2020-04-16 12:00:00,35.38,35.4,35.25,35.26,51988.0,35.38,35.4,35.25,35.26,51988.0
2020-04-16 12:05:00,35.27,35.28,35.09,35.1,34485.0,35.27,35.28,35.09,35.1,34485.0
2020-04-16 12:10:00,35.09,35.13,35.06,35.1,36074.0,35.09,35.13,35.06,35.1,36074.0
2020-04-16 12:15:00,35.1,35.17,35.05,35.08,52824.0,35.1,35.17,35.05,35.08,52824.0
2020-04-16 12:20:00,35.08,35.15,35.03,35.07,72667.0,35.08,35.15,35.03,35.07,72667.0
2020-04-16 12:25:00,35.07,35.17,35.06,35.1,86421.0,35.07,35.17,35.06,35.1,86421.0
2020-04-16 12:30:00,35.09,35.1,34.94,34.98,258934.0,35.09,35.1,34.94,34.98,258934.0
2020-04-16 12:35:00,34.97,35.08,34.95,35.07,56370.0,34.97,35.08,34.95,35.07,56370.0
2020-04-16 12:40:00,35.06,35.26,35.05,35.23,78030.0,35.06,35.26,35.05,35.23,78030.0
2020-04-16 12:45:00,35.24,35.27,35.17,35.21,71018.0,35.24,35.27,35.17,35.21,71018.0
2020-04-16 12:50:00,35.22,35.22,35.02,35.1,85072.0,35.22,35.22,35.02,35.1,85072.0
2020-04-16 12:55:00,35.09,35.25,35.06,35.21,68421.0,35.09,35.25,35.06,35.21,68421.0
2020-04-16 13:00:00,35.22,35.31,35.21,35.25,73555.0,35.22,35.31,35.21,35.25,73555.0
2020-04-16 13:05:00,35.26,35.28,35.15,35.15,65846.0,35.26,35.28,35.15,35.15,65846.0
2020-04-16 13:10:00,35.16,35.22,35.15,35.2,27806.0,35.16,35.22,35.15,35.2,27806.0
2020-04-16 13:15:00,35.19,35.24,35.14,35.22,29132.0,35.19,35.24,35.14,35.22,29132.0
2020-04-16 13:20:00,35.22,35.24,35.17,35.2,25230.0,35.22,35.24,35.17,35.2,25230.0
2020-04-16 13:25:00,35.19,35.27,35.18,35.27,67713.0,35.19,35.27,35.18,35.27,67713.0
2020-04-16 13:30:00,35.27,35.29,35.21,35.22,34847.0,35.27,35.29,35.21,35.22,34847.0
2020-04-16 13:35:00,35.23,35.28,35.22,35.23,41003.0,35.23,35.28,35.22,35.23,41003.0
2020-04-16 13:40:00,35.23,35.32,35.23,35.31,35064.0,35.23,35.32,35.23,35.31,35064.0
2020-04-16 13:45:00,35.31,35.39,35.28,35.38,60941.0,35.31,35.39,35.28,35.38,60941.0
2020-04-16 13:50:00,35.38,35.38,35.23,35.27,55701.0,35.38,35.38,35.23,35.27,55701.0
2020-04-16 13:55:00,35.27,35.32,35.25,35.3,40431.0,35.27,35.32,35.25,35.3,40431.0
2020-04-16 14:00:00,35.3,35.31,35.2,35.27,68865.0,35.3,35.31,35.2,35.27,68865.0
2020-04-16 14:05:00,35.27,35.39,35.24,35.37,52216.0,35.27,35.39,35.24,35.37,52216.0
2020-04-16 14:10:00,35.37,35.5,35.33,35.48,151722.0,35.37,35.5,35.33,35.48,151722.0
2020-04-16 14:15:00,35.48,35.52,35.36,35.38,33213.0,35.48,35.52,35.36,35.38,33213.0
2020-04-16 14:20:00,35.37,35.44,35.36,35.37,53471.0,35.37,35.44,35.36,35.37,53471.0
2020-04-16 14:25:00,35.36,35.38,35.32,35.34,37907.0,35.36,35.38,35.32,35.34,37907.0
2020-04-16 14:30:00,35.35,35.39,35.32,35.36,41790.0,35.35,35.39,35.32,35.36,41790.0
2020-04-16 14:35:00,35.36,35.47,35.35,35.44,47477.0,35.36,35.47,35.35,35.44,47477.0
2020-04-16 14:40:00,35.43,35.43,35.34,35.39,38087.0,35.43,35.43,35.34,35.39,38087.0
2020-04-16 14:45:00,35.4,35.45,35.34,35.36,36661.0,35.4,35.45,35.34,35.36,36661.0
2020-04-16 14:50:00,35.36,35.41,35.32,35.39,36600.0,35.36,35.41,35.32,35.39,36600.0
2020-04-16 14:55:00,35.39,35.42,35.36,35.4,29853.0,35.39,35.42,35.36,35.4,29853.0
2020-04-16 15:00:00,35.4,35.42,35.31,35.33,49578.0,35.4,35.42,35.31,35.33,49578.0
2020-04-16 15:05:00,35.33,35.38,35.29,35.36,58355.0,35.33,35.38,35.29,35.36,58355.0
2020-04-16 15:10:00,35.36,35.4,35.34,35.38,50074.0,35.36,35.4,35.34,35.38,50074.0
2020-04-16 15:15:00,35.37,35.41,35.32,35.37,58044.0,35.37,35.41,35.32,35.37,58044.0
2020-04-16 15:20:00,35.37,35.4,35.33,35.37,48707.0,35.37,35.4,35.33,35.37,48707.0
2020-04-16 15:25:00,35.37,35.45,35.33,35.45,67047.0,35.37,35.45,35.33,35.45,67047.0
2020-04-16 15:30:00,35.45,35.53,35.41,35.48,91123.0,35.45,35.53,35.41,35.48,91123.0
2020-04-16 15:35:00,35.48,35.5,35.41,35.45,51632.0,35.48,35.5,35.41,35.45,51632.0
2020-04-16 15:40:00,35.45,35.48,35.4,35.41,80349.0,35.45,35.48,35.4,35.41,80349.0
2020-04-16 15:45:00,35.42,35.49,35.4,35.44,110872.0,35.42,35.49,35.4,35.44,110872.0
2020-04-16 15:50:00,35.43,35.58,35.43,35.51,264065.0,35.43,35.58,35.43,35.51,264065.0
2020-04-16 15:55:00,35.51,35.52,35.43,35.47,553124.0,35.51,35.52,35.43,35.47,553124.0
2020-04-17 09:30:00,36.65,37.21,36.65,37.01,889203.0,36.65,37.21,36.65,37.01,889203.0
2020-04-17 09:35:00,37.02,37.23,36.92,37.19,188364.0,37.02,37.23,36.92,37.19,188364.0
2020-04-17 09:40:00,37.2,37.29,37.12,37.23,252669.0,37.2,37.29,37.12,37.23,252669.0
2020-04-17 09:45:00,37.24,37.36,37.14,37.34,398394.0,37.24,37.36,37.14,37.34,398394.0
2020-04-17 09:50:00,37.34,37.47,37.27,37.28,232281.0,37.34,37.47,37.27,37.28,232281.0
2020-04-17 09:55:00,37.29,37.52,37.19,37.51,385775.0,37.29,37.52,37.19,37.51,385775.0
2020-04-17 10:00:00,37.5,37.5,37.25,37.36,840148.0,37.5,37.5,37.25,37.36,840148.0
2020-04-17 10:05:00,37.37,37.45,37.34,37.39,385775.0,37.37,37.45,37.34,37.39,385775.0
2020-04-17 10:10:00,37.38,37.57,37.35,37.55,335681.0,37.38,37.57,37.35,37.55,335681.0
2020-04-17 10:15:00,37.55,37.73,37.5,37.64,290234.0,37.55,37.73,37.5,37.64,290234.0
2020-04-17 10:20:00,37.63,37.77,37.62,37.7,166006.0,37.63,37.77,37.62,37.7,166006.0
2020-04-17 10:25:00,37.7,37.78,37.64,37.7,180739.0,37.7,37.78,37.64,37.7,180739.0
2020-04-17 10:30:00,37.69,37.84,37.69,37.8,200463.0,37.69,37.84,37.69,37.8,200463.0
2020-04-17 10:35:00,37.8,37.85,37.66,37.85,313806.0,37.8,37.85,37.66,37.85,313806.0
2020-04-17 10:40:00,37.84,38.1,37.84,38.05,456051.0,37.84,38.1,37.84,38.05,456051.0
2020-04-17 10:45:00,38.05,38.06,37.91,37.95,208577.0,38.05,38.06,37.91,37.95,208577.0
2020-04-17 10:50:00,37.95,38.08,37.9,38.05,191121.0,37.95,38.08,37.9,38.05,191121.0
2020-04-17 10:55:00,38.04,38.1,37.97,38.07,401263.0,38.04,38.1,37.97,38.07,401263.0
2020-04-17 11:00:00,38.06,38.11,37.98,38.01,252042.0,38.06,38.11,37.98,38.01,252042.0
2020-04-17 11:05:00,38.01,38.07,37.92,37.95,780645.0,38.01,38.07,37.92,37.95,780645.0
2020-04-17 11:10:00,37.94,37.98,37.78,37.84,115931.0,37.94,37.98,37.78,37.84,115931.0
2020-04-17 11:15:00,37.83,37.96,37.8,37.93,153310.0,37.83,37.96,37.8,37.93,153310.0
2020-04-17 11:20:00,37.93,37.96,37.82,37.95,127195.0,37.93,37.96,37.82,37.95,127195.0
2020-04-17 11:25:00,37.95,37.98,37.89,37.98,124198.0,37.95,37.98,37.89,37.98,124198.0
2020-04-17 11:30:00,37.97,38.14,37.95,38.12,174624.0,37.97,38.14,37.95,38.12,174624.0
2020-04-17 11:35:00,38.13,38.14,37.96,37.99,193847.0,38.13,38.14,37.96,37.99,193847.0
2020-04-17 11:40:00,37.98,38.06,37.87,37.89,447001.0,37.98,38.06,37.87,37.89,447001.0
2020-04-17 11:45:00,37.9,37.96,37.76,37.96,230318.0,37.9,37.96,37.76,37.96,230318.0
2020-04-17 11:50:00,37.95,38.08,37.94,37.96,130702.0,37.95,38.08,37.94,37.96,130702.0
2020-04-17 11:55:00,37.96,38.0,37.91,38.0,89489.0,37.96,38.0,37.91,38.0,89489.0
2020-04-17 12:00:00,38.0,38.02,37.85,37.96,94005.0,38.0,38.02,37.85,37.96,94005.0
2020-04-17 12:05:00,37.96,37.99,37.89,37.9,136147.0,37.96,37.99,37.89,37.9,136147.0
2020-04-17 12:10:00,37.89,38.15,37.89,38.14,105626.0,37.89,38.15,37.89,38.14,105626.0
2020-04-17 12:15:00,38.14,38.23,38.05,38.19,152423.0,38.14,38.23,38.05,38.19,152423.0
2020-04-17 12:20:00,38.19,38.26,38.18,38.24,100716.0,38.19,38.26,38.18,38.24,100716.0
2020-04-17 12:25:00,38.25,38.27,38.14,38.14,142033.0,38.25,38.27,38.14,38.14,142033.0
2020-04-17 12:30:00,38.15,38.34,38.14,38.16,206448.0,38.15,38.34,38.14,38.16,206448.0
2020-04-17 12:35:00,38.16,38.24,38.14,38.15,358487.0,38.16,38.24,38.14,38.15,358487.0
2020-04-17 12:40:00,38.15,38.29,38.14,38.26,91248.0,38.15,38.29,38.14,38.26,91248.0
2020-04-17 12:45:00,38.26,38.32,38.22,38.31,107443.0,38.26,38.32,38.22,38.31,107443.0
2020-04-17 12:50:00,38.32,38.33,38.23,38.25,83156.0,38.32,38.33,38.23,38.25,83156.0
2020-04-17 12:55:00,38.26,38.33,38.21,38.33,377441.0,38.26,38.33,38.21,38.33,377441.0
2020-04-17 13:00:00,38.32,38.34,38.13,38.13,155503.0,38.32,38.34,38.13,38.13,155503.0
2020-04-17 13:05:00,38.13,38.23,38.07,38.23,164461.0,38.13,38.23,38.07,38.23,164461.0
2020-04-17 13:10:00,38.23,38.23,38.17,38.18,109965.0,38.23,38.23,38.17,38.18,109965.0
2020-04-17 13:15:00,38.19,38.31,38.17,38.3,157708.0,38.19,38.31,38.17,38.3,157708.0
2020-04-17 13:20:00,38.29,38.3,38.19,38.28,143904.0,38.29,38.3,38.19,38.28,143904.0
2020-04-17 13:25:00,38.28,38.33,38.18,38.23,132707.0,38.28,38.33,38.18,38.23,132707.0
2020-04-17 13:30:00,38.23,38.27,38.03,38.03,113387.0,38.23,38.27,38.03,38.03,113387.0
2020-04-17 13:35:00,38.04,38.12,38.03,38.12,216924.0,38.04,38.12,38.03,38.12,216924.0
2020-04-17 13:40:00,38.12,38.19,38.1,38.17,112418.0,38.12,38.19,38.1,38.17,112418.0
2020-04-17 13:45:00,38.18,38.2,38.09,38.19,157614.0,38.18,38.2,38.09,38.19,157614.0
2020-04-17 13:50:00,38.19,38.26,38.18,38.23,142319.0,38.19,38.26,38.18,38.23,142319.0
2020-04-17 13:55:00,38.23,38.24,38.17,38.19,68538.0,38.23,38.24,38.17,38.19,68538.0
2020-04-17 14:00:00,38.19,38.19,38.06,38.08,145579.0,38.19,38.19,38.06,38.08,145579.0
2020-04-17 14:05:00,38.09,38.12,38.06,38.11,76706.0,38.09,38.12,38.06,38.11,76706.0
2020-04-17 14:10:00,38.11,38.16,38.1,38.11,82172.0,38.11,38.16,38.1,38.11,82172.0
2020-04-17 14:15:00,38.11,38.16,38.07,38.09,313092.0,38.11,38.16,38.07,38.09,313092.0
2020-04-17 14:20:00,38.09,38.16,38.09,38.09,82203.0,38.09,38.16,38.09,38.09,82203.0
2020-04-17 14:25:00,38.09,38.11,38.05,38.09,101715.0,38.09,38.11,38.05,38.09,101715.0
2020-04-17 14:30:00,38.09,38.09,37.97,37.98,122177.0,38.09,38.09,37.97,37.98,122177.0
2020-04-17 14:35:00,37.97,38.03,37.97,38.02,233029.0,37.97,38.03,37.97,38.02,233029.0
2020-04-17 14:40:00,38.02,38.06,37.99,38.01,237189.0,38.02,38.06,37.99,38.01,237189.0
2020-04-17 14:45:00,38.01,38.02,37.94,37.98,93100.0,38.01,38.02,37.94,37.98,93100.0
2020-04-17 14:50:00,37.98,38.01,37.9,37.93,159347.0,37.98,38.01,37.9,37.93,159347.0
2020-04-17 14:55:00,37.93,38.01,37.92,37.98,103278.0,37.93,38.01,37.92,37.98,103278.0
2020-04-17 15:00:00,37.98,38.0,37.94,38.0,143030.0,37.98,38.0,37.94,38.0,143030.0
2020-04-17 15:05:00,37.99,38.01,37.9,37.93,102578.0,37.99,38.01,37.9,37.93,102578.0
2020-04-17 15:10:00,37.93,37.93,37.86,37.88,141949.0,37.93,37.93,37.86,37.88,141949.0
2020-04-17 15:15:00,37.88,38.01,37.85,38.01,124250.0,37.88,38.01,37.85,38.01,124250.0
2020-04-17 15:20:00,38.0,38.01,37.88,37.91,216444.0,38.0,38.01,37.88,37.91,216444.0
2020-04-17 15:25:00,37.91,38.12,37.91,38.09,206416.0,37.91,38.12,37.91,38.09,206416.0
2020-04-17 15:30:00,38.1,38.25,38.07,38.2,217638.0,38.1,38.25,38.07,38.2,217638.0
2020-04-17 15:35:00,38.21,38.22,38.09,38.19,652142.0,38.21,38.22,38.09,38.19,652142.0
2020-04-17 15:40:00,38.19,38.22,38.1,38.16,151246.0,38.19,38.22,38.1,38.16,151246.0
2020-04-17 15:45:00,38.16,38.35,38.15,38.27,265839.0,38.16,38.35,38.15,38.27,265839.0
2020-04-17 15:50:00,38.28,38.47,38.28,38.36,423892.0,38.28,38.47,38.28,38.36,423892.0
2020-04-17 15:55:00,38.37,38.39,38.26,38.3,847556.0,38.37,38.39,38.26,38.3,847556.0
2020-04-20 09:30:00,37.82,38.03,37.72,37.9,332645.0,37.82,38.03,37.72,37.9,332645.0
2020-04-20 09:35:00,37.9,37.96,37.69,37.87,155055.0,37.9,37.96,37.69,37.87,155055.0
2020-04-20 09:40:00,37.87,37.91,37.56,37.59,107526.0,37.87,37.91,37.56,37.59,107526.0
2020-04-20 09:45:00,37.58,38.04,37.57,37.84,109211.0,37.58,38.04,37.57,37.84,109211.0
2020-04-20 09:50:00,37.85,37.88,37.61,37.64,118018.0,37.85,37.88,37.61,37.64,118018.0
2020-04-20 09:55:00,37.64,37.77,37.58,37.66,63672.0,37.64,37.77,37.58,37.66,63672.0
2020-04-20 10:00:00,37.68,37.83,37.64,37.76,99307.0,37.68,37.83,37.64,37.76,99307.0
2020-04-20 10:05:00,37.76,37.84,37.7,37.8,133684.0,37.76,37.84,37.7,37.8,133684.0
2020-04-20 10:10:00,37.79,37.81,37.74,37.77,105090.0,37.79,37.81,37.74,37.77,105090.0
2020-04-20 10:15:00,37.76,37.86,37.76,37.84,112561.0,37.76,37.86,37.76,37.84,112561.0
2020-04-20 10:20:00,37.83,37.84,37.72,37.79,44165.0,37.83,37.84,37.72,37.79,44165.0
2020-04-20 10:25:00,37.78,37.94,37.78,37.85,89032.0,37.78,37.94,37.78,37.85,89032.0
2020-04-20 10:30:00,37.84,37.91,37.82,37.86,75808.0,37.84,37.91,37.82,37.86,75808.0
2020-04-20 10:35:00,37.87,37.87,37.75,37.75,155208.0,37.87,37.87,37.75,37.75,155208.0
2020-04-20 10:40:00,37.74,37.86,37.73,37.84,60129.0,37.74,37.86,37.73,37.84,60129.0
2020-04-20 10:45:00,37.84,38.01,37.81,37.97,74575.0,37.84,38.01,37.81,37.97,74575.0
2020-04-20 10:50:00,37.97,38.01,37.94,38.0,103049.0,37.97,38.01,37.94,38.0,103049.0
2020-04-20 10:55:00,38.0,38.03,37.96,37.97,89838.0,38.0,38.03,37.96,37.97,89838.0
2020-04-20 11:00:00,37.97,38.12,37.96,38.09,62194.0,37.97,38.12,37.96,38.09,62194.0
2020-04-20 11:05:00,38.09,38.13,38.03,38.05,73696.0,38.09,38.13,38.03,38.05,73696.0
2020-04-20 11:10:00,38.05,38.1,38.0,38.0,79721.0,38.05,38.1,38.0,38.0,79721.0
2020-04-20 11:15:00,38.01,38.04,37.98,38.01,169636.0,38.01,38.04,37.98,38.01,169636.0
2020-04-20 11:20:00,38.01,38.11,37.98,38.09,158009.0,38.01,38.11,37.98,38.09,158009.0
2020-04-20 11:25:00,38.09,38.18,38.06,38.17,82300.0,38.09,38.18,38.06,38.17,82300.0
2020-04-20 11:30:00,38.18,38.26,38.14,38.25,72092.0,38.18,38.26,38.14,38.25,72092.0
2020-04-20 11:35:00,38.26,38.3,38.26,38.3,211453.0,38.26,38.3,38.26,38.3,211453.0
2020-04-20 11:40:00,38.3,38.42,38.3,38.39,157854.0,38.3,38.42,38.3,38.39,157854.0
2020-04-20 11:45:00,38.39,38.41,38.32,38.4,80827.0,38.39,38.41,38.32,38.4,80827.0
2020-04-20 11:50:00,38.41,38.46,38.38,38.43,78948.0,38.41,38.46,38.38,38.43,78948.0
2020-04-20 11:55:00,38.44,38.45,38.4,38.44,76524.0,38.44,38.45,38.4,38.44,76524.0
2020-04-20 12:00:00,38.44,38.44,38.36,38.38,59842.0,38.44,38.44,38.36,38.38,59842.0
2020-04-20 12:05:00,38.37,38.38,38.31,38.35,106283.0,38.37,38.38,38.31,38.35,106283.0
2020-04-20 12:10:00,38.34,38.36,38.28,38.29,81658.0,38.34,38.36,38.28,38.29,81658.0
2020-04-20 12:15:00,38.28,38.38,38.28,38.34,100789.0,38.28,38.38,38.28,38.34,100789.0
2020-04-20 12:20:00,38.34,38.37,38.25,38.28,69026.0,38.34,38.37,38.25,38.28,69026.0
2020-04-20 12:25:00,38.27,38.33,38.23,38.31,152163.0,38.27,38.33,38.23,38.31,152163.0
2020-04-20 12:30:00,38.32,38.44,38.31,38.38,213511.0,38.32,38.44,38.31,38.38,213511.0
2020-04-20 12:35:00,38.38,38.48,38.37,38.44,31805.0,38.38,38.48,38.37,38.44,31805.0
2020-04-20 12:40:00,38.43,38.47,38.35,38.35,312624.0,38.43,38.47,38.35,38.35,312624.0
2020-04-20 12:45:00,38.34,38.37,38.26,38.36,33185.0,38.34,38.37,38.26,38.36,33185.0
2020-04-20 12:50:00,38.36,38.39,38.31,38.31,40045.0,38.36,38.39,38.31,38.31,40045.0
2020-04-20 12:55:00,38.32,38.34,38.27,38.32,56174.0,38.32,38.34,38.27,38.32,56174.0
2020-04-20 13:00:00,38.32,38.33,38.24,38.25,50167.0,38.32,38.33,38.24,38.25,50167.0
2020-04-20 13:05:00,38.25,38.27,38.2,38.21,37035.0,38.25,38.27,38.2,38.21,37035.0
2020-04-20 13:10:00,38.21,38.21,38.08,38.09,29180.0,38.21,38.21,38.08,38.09,29180.0
2020-04-20 13:15:00,38.08,38.11,38.02,38.04,44177.0,38.08,38.11,38.02,38.04,44177.0
2020-04-20 13:20:00,38.03,38.05,37.94,37.95,166638.0,38.03,38.05,37.94,37.95,166638.0
2020-04-20 13:25:00,37.95,38.02,37.94,37.97,112622.0,37.95,38.02,37.94,37.97,112622.0
2020-04-20 13:30:00,37.97,38.0,37.93,37.99,25188.0,37.97,38.0,37.93,37.99,25188.0
2020-04-20 13:35:00,37.99,37.99,37.92,37.97,31970.0,37.99,37.99,37.92,37.97,31970.0
2020-04-20 13:40:00,37.97,38.01,37.93,37.95,86500.0,37.97,38.01,37.93,37.95,86500.0
2020-04-20 13:45:00,37.94,37.94,37.86,37.9,152998.0,37.94,37.94,37.86,37.9,152998.0
2020-04-20 13:50:00,37.9,37.91,37.83,37.88,50472.0,37.9,37.91,37.83,37.88,50472.0
2020-04-20 13:55:00,37.88,37.91,37.78,37.83,56639.0,37.88,37.91,37.78,37.83,56639.0
2020-04-20 14:00:00,37.83,37.84,37.77,37.8,87010.0,37.83,37.84,37.77,37.8,87010.0
2020-04-20 14:05:00,37.81,37.87,37.77,37.8,198851.0,37.81,37.87,37.77,37.8,198851.0
2020-04-20 14:10:00,37.8,37.81,37.63,37.66,78987.0,37.8,37.81,37.63,37.66,78987.0
2020-04-20 14:15:00,37.66,37.71,37.57,37.61,157015.0,37.66,37.71,37.57,37.61,157015.0
2020-04-20 14:20:00,37.62,37.66,37.57,37.58,72364.0,37.62,37.66,37.57,37.58,72364.0
2020-04-20 14:25:00,37.58,37.61,37.47,37.5,70784.0,37.58,37.61,37.47,37.5,70784.0
2020-04-20 14:30:00,37.5,37.63,37.48,37.6,84476.0,37.5,37.63,37.48,37.6,84476.0
2020-04-20 14:35:00,37.59,37.62,37.47,37.48,124062.0,37.59,37.62,37.47,37.48,124062.0
2020-04-20 14:40:00,37.49,37.64,37.46,37.62,120928.0,37.49,37.64,37.46,37.62,120928.0
2020-04-20 14:45:00,37.61,37.74,37.54,37.73,32015.0,37.61,37.74,37.54,37.73,32015.0
2020-04-20 14:50:00,37.73,37.74,37.6,37.61,50710.0,37.73,37.74,37.6,37.61,50710.0
2020-04-20 14:55:00,37.62,37.62,37.41,37.45,82780.0,37.62,37.62,37.41,37.45,82780.0
2020-04-20 15:00:00,37.46,37.57,37.43,37.43,78539.0,37.46,37.57,37.43,37.43,78539.0
2020-04-20 15:05:00,37.44,37.5,37.35,37.44,125033.0,37.44,37.5,37.35,37.44,125033.0
2020-04-20 15:10:00,37.44,37.52,37.38,37.45,179258.0,37.44,37.52,37.38,37.45,179258.0
2020-04-20 15:15:00,37.44,37.52,37.4,37.41,47400.0,37.44,37.52,37.4,37.41,47400.0
2020-04-20 15:20:00,37.41,37.46,37.36,37.42,81815.0,37.41,37.46,37.36,37.42,81815.0
2020-04-20 15:25:00,37.41,37.42,37.36,37.41,107668.0,37.41,37.42,37.36,37.41,107668.0
2020-04-20 15:30:00,37.41,37.5,37.35,37.48,142603.0,37.41,37.5,37.35,37.48,142603.0
2020-04-20 15:35:00,37.49,37.51,37.42,37.43,74593.0,37.49,37.51,37.42,37.43,74593.0
2020-04-20 15:40:00,37.43,37.54,37.42,37.5,95965.0,37.43,37.54,37.42,37.5,95965.0
2020-04-20 15:45:00,37.5,37.58,37.42,37.58,208875.0,37.5,37.58,37.42,37.58,208875.0
2020-04-20 15:50:00,37.57,37.6,37.37,37.4,389472.0,37.57,37.6,37.37,37.4,389472.0
2020-04-20 15:55:00,37.4,37.45,37.24,37.26,750258.0,37.4,37.45,37.24,37.26,750258.0
2020-04-21 09:30:00,36.19,36.51,35.87,36.22,400280.0,36.19,36.51,35.87,36.22,400280.0
2020-04-21 09:35:00,36.22,36.23,35.98,36.13,158680.0,36.22,36.23,35.98,36.13,158680.0
2020-04-21 09:40:00,36.14,36.16,35.98,35.98,151293.0,36.14,36.16,35.98,35.98,151293.0
2020-04-21 09:45:00,35.98,36.31,35.94,36.27,207881.0,35.98,36.31,35.94,36.27,207881.0
2020-04-21 09:50:00,36.27,36.37,36.2,36.36,88030.0,36.27,36.37,36.2,36.36,88030.0
2020-04-21 09:55:00,36.36,36.63,36.36,36.59,102368.0,36.36,36.63,36.36,36.59,102368.0
2020-04-21 10:00:00,36.59,36.6,36.35,36.38,129236.0,36.59,36.6,36.35,36.38,129236.0
2020-04-21 10:05:00,36.39,36.45,36.3,36.3,82380.0,36.39,36.45,36.3,36.3,82380.0
2020-04-21 10:10:00,36.3,36.31,36.11,36.13,94212.0,36.3,36.31,36.11,36.13,94212.0
2020-04-21 10:15:00,36.12,36.15,36.04,36.12,84206.0,36.12,36.15,36.04,36.12,84206.0
2020-04-21 10:20:00,36.12,36.24,36.11,36.22,76777.0,36.12,36.24,36.11,36.22,76777.0
2020-04-21 10:25:00,36.22,36.28,36.09,36.25,112255.0,36.22,36.28,36.09,36.25,112255.0
2020-04-21 10:30:00,36.26,36.28,36.17,36.22,64196.0,36.26,36.28,36.17,36.22,64196.0
2020-04-21 10:35:00,36.22,36.22,36.03,36.04,58235.0,36.22,36.22,36.03,36.04,58235.0
2020-04-21 10:40:00,36.03,36.1,36.0,36.02,63530.0,36.03,36.1,36.0,36.02,63530.0
2020-04-21 10:45:00,36.02,36.04,35.83,35.85,102250.0,36.02,36.04,35.83,35.85,102250.0
2020-04-21 10:50:00,35.85,35.95,35.84,35.88,81077.0,35.85,35.95,35.84,35.88,81077.0
2020-04-21 10:55:00,35.88,35.92,35.76,35.8,108942.0,35.88,35.92,35.76,35.8,108942.0
2020-04-21 11:00:00,35.8,35.85,35.75,35.75,119335.0,35.8,35.85,35.75,35.75,119335.0
2020-04-21 11:05:00,35.76,35.78,35.69,35.75,76670.0,35.76,35.78,35.69,35.75,76670.0
2020-04-21 11:10:00,35.74,35.81,35.67,35.79,108518.0,35.74,35.81,35.67,35.79,108518.0
2020-04-21 11:15:00,35.79,35.82,35.72,35.82,214174.0,35.79,35.82,35.72,35.82,214174.0
2020-04-21 11:20:00,35.83,35.95,35.79,35.79,112344.0,35.83,35.95,35.79,35.79,112344.0
2020-04-21 11:25:00,35.8,35.83,35.65,35.7,116767.0,35.8,35.83,35.65,35.7,116767.0
2020-04-21 11:30:00,35.72,35.8,35.55,35.56,331933.0,35.72,35.8,35.55,35.56,331933.0
2020-04-21 11:35:00,35.57,35.57,35.38,35.49,143203.0,35.57,35.57,35.38,35.49,143203.0
2020-04-21 11:40:00,35.5,35.52,35.4,35.41,63521.0,35.5,35.52,35.4,35.41,63521.0
2020-04-21 11:45:00,35.43,35.57,35.42,35.57,69470.0,35.43,35.57,35.42,35.57,69470.0
2020-04-21 11:50:00,35.57,35.61,35.47,35.61,84053.0,35.57,35.61,35.47,35.61,84053.0
2020-04-21 11:55:00,35.59,35.72,35.56,35.72,143993.0,35.59,35.72,35.56,35.72,143993.0
2020-04-21 12:00:00,35.72,35.72,35.63,35.69,128595.0,35.72,35.72,35.63,35.69,128595.0
2020-04-21 12:05:00,35.69,35.74,35.62,35.7,52685.0,35.69,35.74,35.62,35.7,52685.0
2020-04-21 12:10:00,35.7,35.73,35.61,35.63,69008.0,35.7,35.73,35.61,35.63,69008.0
2020-04-21 12:15:00,35.63,35.66,35.52,35.57,89146.0,35.63,35.66,35.52,35.57,89146.0
2020-04-21 12:20:00,35.55,35.6,35.44,35.46,161033.0,35.55,35.6,35.44,35.46,161033.0
2020-04-21 12:25:00,35.47,35.55,35.44,35.48,68664.0,35.47,35.55,35.44,35.48,68664.0
2020-04-21 12:30:00,35.48,35.5,35.45,35.46,50225.0,35.48,35.5,35.45,35.46,50225.0
2020-04-21 12:35:00,35.47,35.51,35.46,35.47,29982.0,35.47,35.51,35.46,35.47,29982.0
2020-04-21 12:40:00,35.48,35.49,35.38,35.39,42190.0,35.48,35.49,35.38,35.39,42190.0
2020-04-21 12:45:00,35.39,35.49,35.39,35.48,66416.0,35.39,35.49,35.39,35.48,66416.0
2020-04-21 12:50:00,35.48,35.58,35.47,35.52,94792.0,35.48,35.58,35.47,35.52,94792.0
2020-04-21 12:55:00,35.52,35.59,35.52,35.54,64076.0,35.52,35.59,35.52,35.54,64076.0
2020-04-21 13:00:00,35.53,35.59,35.5,35.55,42243.0,35.53,35.59,35.5,35.55,42243.0
2020-04-21 13:05:00,35.54,35.54,35.46,35.49,36174.0,35.54,35.54,35.46,35.49,36174.0
2020-04-21 13:10:00,35.49,35.54,35.47,35.51,52024.0,35.49,35.54,35.47,35.51,52024.0
2020-04-21 13:15:00,35.51,35.58,35.5,35.55,59658.0,35.51,35.58,35.5,35.55,59658.0
2020-04-21 13:20:00,35.55,35.65,35.55,35.57,66746.0,35.55,35.65,35.55,35.57,66746.0
2020-04-21 13:25:00,35.56,35.6,35.52,35.57,70085.0,35.56,35.6,35.52,35.57,70085.0
2020-04-21 13:30:00,35.56,35.67,35.51,35.66,68841.0,35.56,35.67,35.51,35.66,68841.0
2020-04-21 13:35:00,35.66,35.71,35.59,35.69,70943.0,35.66,35.71,35.59,35.69,70943.0
2020-04-21 13:40:00,35.68,35.79,35.64,35.77,77866.0,35.68,35.79,35.64,35.77,77866.0
2020-04-21 13:45:00,35.76,35.8,35.61,35.63,57485.0,35.76,35.8,35.61,35.63,57485.0
2020-04-21 13:50:00,35.63,35.67,35.59,35.64,46535.0,35.63,35.67,35.59,35.64,46535.0
2020-04-21 13:55:00,35.64,35.66,35.58,35.61,46091.0,35.64,35.66,35.58,35.61,46091.0
2020-04-21 14:00:00,35.61,35.61,35.52,35.56,49521.0,35.61,35.61,35.52,35.56,49521.0
2020-04-21 14:05:00,35.55,35.6,35.5,35.51,85949.0,35.55,35.6,35.5,35.51,85949.0
2020-04-21 14:10:00,35.5,35.55,35.47,35.52,51742.0,35.5,35.55,35.47,35.52,51742.0
2020-04-21 14:15:00,35.52,35.55,35.45,35.45,63003.0,35.52,35.55,35.45,35.45,63003.0
2020-04-21 14:20:00,35.46,35.67,35.41,35.64,54071.0,35.46,35.67,35.41,35.64,54071.0
2020-04-21 14:25:00,35.63,35.65,35.54,35.55,71580.0,35.63,35.65,35.54,35.55,71580.0
2020-04-21 14:30:00,35.55,35.57,35.44,35.45,65283.0,35.55,35.57,35.44,35.45,65283.0
2020-04-21 14:35:00,35.45,35.49,35.39,35.44,214112.0,35.45,35.49,35.39,35.44,214112.0
2020-04-21 14:40:00,35.44,35.44,35.33,35.36,180145.0,35.44,35.44,35.33,35.36,180145.0
2020-04-21 14:45:00,35.36,35.45,35.31,35.4,190954.0,35.36,35.45,35.31,35.4,190954.0
2020-04-21 14:50:00,35.4,35.55,35.39,35.54,168503.0,35.4,35.55,35.39,35.54,168503.0
2020-04-21 14:55:00,35.54,35.54,35.44,35.49,153289.0,35.54,35.54,35.44,35.49,153289.0
2020-04-21 15:00:00,35.49,35.55,35.43,35.51,113222.0,35.49,35.55,35.43,35.51,113222.0
2020-04-21 15:05:00,35.51,35.51,35.28,35.37,92600.0,35.51,35.51,35.28,35.37,92600.0
2020-04-21 15:10:00,35.37,35.47,35.37,35.45,129165.0,35.37,35.47,35.37,35.45,129165.0
2020-04-21 15:15:00,35.45,35.5,35.41,35.46,118911.0,35.45,35.5,35.41,35.46,118911.0
2020-04-21 15:20:00,35.46,35.49,35.36,35.39,153949.0,35.46,35.49,35.36,35.39,153949.0
2020-04-21 15:25:00,35.39,35.43,35.34,35.37,129104.0,35.39,35.43,35.34,35.37,129104.0
2020-04-21 15:30:00,35.36,35.42,35.3,35.34,160662.0,35.36,35.42,35.3,35.34,160662.0
2020-04-21 15:35:00,35.34,35.54,35.33,35.39,185508.0,35.34,35.54,35.33,35.39,185508.0
2020-04-21 15:40:00,35.39,35.41,35.3,35.32,237440.0,35.39,35.41,35.3,35.32,237440.0
2020-04-21 15:45:00,35.32,35.33,35.2,35.21,194957.0,35.32,35.33,35.2,35.21,194957.0
2020-04-21 15:50:00,35.21,35.21,35.0,35.03,508420.0,35.21,35.21,35.0,35.03,508420.0
2020-04-21 15:55:00,35.04,35.15,35.0,35.03,1045337.0,35.04,35.15,35.0,35.03,1045337.0
2020-04-22 09:30:00,35.53,35.89,34.8,34.81,271012.0,35.53,35.89,34.8,34.81,271012.0
2020-04-22 09:35:00,34.79,35.2,34.37,35.17,349696.0,34.79,35.2,34.37,35.17,349696.0
2020-04-22 09:40:00,35.15,35.26,35.0,35.09,127964.0,35.15,35.26,35.0,35.09,127964.0
2020-04-22 09:45:00,35.09,35.13,34.8,34.8,301393.0,35.09,35.13,34.8,34.8,301393.0
2020-04-22 09:50:00,34.8,34.88,34.71,34.86,143652.0,34.8,34.88,34.71,34.86,143652.0
2020-04-22 09:55:00,34.86,35.02,34.82,34.99,131508.0,34.86,35.02,34.82,34.99,131508.0
2020-04-22 10:00:00,34.98,35.02,34.8,34.83,210850.0,34.98,35.02,34.8,34.83,210850.0
2020-04-22 10:05:00,34.83,34.89,34.68,34.82,127475.0,34.83,34.89,34.68,34.82,127475.0
2020-04-22 10:10:00,34.82,34.96,34.82,34.83,121332.0,34.82,34.96,34.82,34.83,121332.0
2020-04-22 10:15:00,34.84,34.95,34.84,34.95,91485.0,34.84,34.95,34.84,34.95,91485.0
2020-04-22 10:20:00,34.95,35.0,34.92,34.97,149506.0,34.95,35.0,34.92,34.97,149506.0
2020-04-22 10:25:00,34.98,35.0,34.91,34.98,186894.0,34.98,35.0,34.91,34.98,186894.0
2020-04-22 10:30:00,34.98,35.01,34.9,34.91,104183.0,34.98,35.01,34.9,34.91,104183.0
2020-04-22 10:35:00,34.92,34.96,34.89,34.94,131024.0,34.92,34.96,34.89,34.94,131024.0
2020-04-22 10:40:00,34.95,34.99,34.91,34.94,152785.0,34.95,34.99,34.91,34.94,152785.0
2020-04-22 10:45:00,34.94,35.0,34.91,34.95,132262.0,34.94,35.0,34.91,34.95,132262.0
2020-04-22 10:50:00,34.94,34.97,34.83,34.87,102673.0,34.94,34.97,34.83,34.87,102673.0
2020-04-22 10:55:00,34.87,34.95,34.85,34.9,96239.0,34.87,34.95,34.85,34.9,96239.0
2020-04-22 11:00:00,34.9,34.97,34.89,34.94,95550.0,34.9,34.97,34.89,34.94,95550.0
2020-04-22 11:05:00,34.95,34.98,34.87,34.91,87240.0,34.95,34.98,34.87,34.91,87240.0
2020-04-22 11:10:00,34.92,34.98,34.9,34.98,103926.0,34.92,34.98,34.9,34.98,103926.0
2020-04-22 11:15:00,34.98,35.01,34.92,34.93,196451.0,34.98,35.01,34.92,34.93,196451.0
2020-04-22 11:20:00,34.94,35.09,34.91,35.08,327471.0,34.94,35.09,34.91,35.08,327471.0
2020-04-22 11:25:00,35.08,35.09,34.98,35.01,126569.0,35.08,35.09,34.98,35.01,126569.0
2020-04-22 11:30:00,35.0,35.11,34.98,35.04,124474.0,35.0,35.11,34.98,35.04,124474.0
2020-04-22 11:35:00,35.03,35.03,34.95,34.99,93312.0,35.03,35.03,34.95,34.99,93312.0
2020-04-22 11:40:00,35.0,35.03,34.97,35.0,119490.0,35.0,35.03,34.97,35.0,119490.0
2020-04-22 11:45:00,35.01,35.04,34.99,35.03,80157.0,35.01,35.04,34.99,35.03,80157.0
2020-04-22 11:50:00,35.04,35.13,35.03,35.13,200804.0,35.04,35.13,35.03,35.13,200804.0
2020-04-22 11:55:00,35.12,35.14,35.04,35.08,147143.0,35.12,35.14,35.04,35.08,147143.0
2020-04-22 12:00:00,35.08,35.16,35.02,35.13,267812.0,35.08,35.16,35.02,35.13,267812.0
2020-04-22 12:05:00,35.13,35.14,35.07,35.1,79858.0,35.13,35.14,35.07,35.1,79858.0
2020-04-22 12:10:00,35.1,35.11,35.05,35.05,104140.0,35.1,35.11,35.05,35.05,104140.0
2020-04-22 12:15:00,35.06,35.23,35.05,35.2,209436.0,35.06,35.23,35.05,35.2,209436.0
2020-04-22 12:20:00,35.2,35.34,35.19,35.32,115684.0,35.2,35.34,35.19,35.32,115684.0
2020-04-22 12:25:00,35.32,35.47,35.3,35.46,107384.0,35.32,35.47,35.3,35.46,107384.0
2020-04-22 12:30:00,35.46,35.48,35.43,35.48,100312.0,35.46,35.48,35.43,35.48,100312.0
2020-04-22 12:35:00,35.48,35.52,35.43,35.49,84477.0,35.48,35.52,35.43,35.49,84477.0
2020-04-22 12:40:00,35.5,35.53,35.47,35.49,60718.0,35.5,35.53,35.47,35.49,60718.0
2020-04-22 12:45:00,35.5,35.55,35.44,35.47,81251.0,35.5,35.55,35.44,35.47,81251.0
2020-04-22 12:50:00,35.47,35.47,35.41,35.43,65526.0,35.47,35.47,35.41,35.43,65526.0
2020-04-22 12:55:00,35.43,35.44,35.35,35.38,56831.0,35.43,35.44,35.35,35.38,56831.0
2020-04-22 13:00:00,35.38,35.41,35.36,35.37,52317.0,35.38,35.41,35.36,35.37,52317.0
2020-04-22 13:05:00,35.38,35.4,35.3,35.32,50774.0,35.38,35.4,35.3,35.32,50774.0
2020-04-22 13:10:00,35.31,35.42,35.3,35.4,52638.0,35.31,35.42,35.3,35.4,52638.0
2020-04-22 13:15:00,35.4,35.45,35.39,35.45,37747.0,35.4,35.45,35.39,35.45,37747.0
2020-04-22 13:20:00,35.44,35.54,35.44,35.53,55125.0,35.44,35.54,35.44,35.53,55125.0
2020-04-22 13:25:00,35.54,35.54,35.48,35.52,46990.0,35.54,35.54,35.48,35.52,46990.0
2020-04-22 13:30:00,35.52,35.55,35.45,35.48,43702.0,35.52,35.55,35.45,35.48,43702.0
2020-04-22 13:35:00,35.48,35.53,35.46,35.47,47254.0,35.48,35.53,35.46,35.47,47254.0
2020-04-22 13:40:00,35.48,35.56,35.47,35.54,48555.0,35.48,35.56,35.47,35.54,48555.0
2020-04-22 13:45:00,35.54,35.56,35.51,35.52,54491.0,35.54,35.56,35.51,35.52,54491.0
2020-04-22 13:50:00,35.52,35.58,35.49,35.55,47488.0,35.52,35.58,35.49,35.55,47488.0
2020-04-22 13:55:00,35.55,35.58,35.51,35.57,54311.0,35.55,35.58,35.51,35.57,54311.0
2020-04-22 14:00:00,35.57,35.65,35.56,35.62,73558.0,35.57,35.65,35.56,35.62,73558.0
2020-04-22 14:05:00,35.62,35.71,35.62,35.7,69024.0,35.62,35.71,35.62,35.7,69024.0
2020-04-22 14:10:00,35.69,35.7,35.55,35.59,52744.0,35.69,35.7,35.55,35.59,52744.0
2020-04-22 14:15:00,35.58,35.59,35.52,35.52,46549.0,35.58,35.59,35.52,35.52,46549.0
2020-04-22 14:20:00,35.53,35.67,35.52,35.66,59595.0,35.53,35.67,35.52,35.66,59595.0
2020-04-22 14:25:00,35.66,35.66,35.57,35.61,81086.0,35.66,35.66,35.57,35.61,81086.0
2020-04-22 14:30:00,35.61,35.72,35.61,35.71,61941.0,35.61,35.72,35.61,35.71,61941.0
2020-04-22 14:35:00,35.71,35.75,35.69,35.7,58949.0,35.71,35.75,35.69,35.7,58949.0
2020-04-22 14:40:00,35.71,35.74,35.65,35.66,58365.0,35.71,35.74,35.65,35.66,58365.0
2020-04-22 14:45:00,35.67,35.7,35.64,35.68,51881.0,35.67,35.7,35.64,35.68,51881.0
2020-04-22 14:50:00,35.68,35.71,35.61,35.62,49322.0,35.68,35.71,35.61,35.62,49322.0
2020-04-22 14:55:00,35.61,35.66,35.59,35.64,51555.0,35.61,35.66,35.59,35.64,51555.0
2020-04-22 15:00:00,35.64,35.7,35.61,35.7,53934.0,35.64,35.7,35.61,35.7,53934.0
2020-04-22 15:05:00,35.7,35.7,35.62,35.63,55314.0,35.7,35.7,35.62,35.63,55314.0
2020-04-22 15:10:00,35.63,35.64,35.56,35.56,64436.0,35.63,35.64,35.56,35.56,64436.0
2020-04-22 15:15:00,35.56,35.61,35.55,35.6,54135.0,35.56,35.61,35.55,35.6,54135.0
2020-04-22 15:20:00,35.59,35.67,35.57,35.58,66915.0,35.59,35.67,35.57,35.58,66915.0
2020-04-22 15:25:00,35.57,35.61,35.55,35.59,71920.0,35.57,35.61,35.55,35.59,71920.0
2020-04-22 15:30:00,35.59,35.66,35.57,35.63,111507.0,35.59,35.66,35.57,35.63,111507.0
2020-04-22 15:35:00,35.63,35.67,35.62,35.64,109361.0,35.63,35.67,35.62,35.64,109361.0
2020-04-22 15:40:00,35.65,35.74,35.65,35.7,101203.0,35.65,35.74,35.65,35.7,101203.0
2020-04-22 15:45:00,35.7,35.71,35.6,35.7,189202.0,35.7,35.71,35.6,35.7,189202.0
2020-04-22 15:50:00,35.7,35.85,35.6,35.63,224453.0,35.7,35.85,35.6,35.63,224453.0
2020-04-22 15:55:00,35.64,35.64,35.46,35.48,414500.0,35.64,35.64,35.46,35.48,414500.0
2020-04-23 09:30:00,35.89,36.1,35.8,36.09,122447.0,35.89,36.1,35.8,36.09,122447.0
2020-04-23 09:35:00,36.09,36.37,36.09,36.22,103524.0,36.09,36.37,36.09,36.22,103524.0
2020-04-23 09:40:00,36.23,36.32,36.21,36.28,41566.0,36.23,36.32,36.21,36.28,41566.0
2020-04-23 09:45:00,36.29,36.3,36.12,36.22,70131.0,36.29,36.3,36.12,36.22,70131.0
2020-04-23 09:50:00,36.2,36.23,35.99,36.01,86245.0,36.2,36.23,35.99,36.01,86245.0
2020-04-23 09:55:00,36.01,36.15,35.99,36.14,68117.0,36.01,36.15,35.99,36.14,68117.0
2020-04-23 10:00:00,36.14,36.28,36.13,36.21,53562.0,36.14,36.28,36.13,36.21,53562.0
2020-04-23 10:05:00,36.22,36.37,36.22,36.31,70108.0,36.22,36.37,36.22,36.31,70108.0
2020-04-23 10:10:00,36.32,36.45,36.29,36.45,76622.0,36.32,36.45,36.29,36.45,76622.0
2020-04-23 10:15:00,36.45,36.48,36.33,36.48,95264.0,36.45,36.48,36.33,36.48,95264.0
2020-04-23 10:20:00,36.48,36.52,36.4,36.51,299851.0,36.48,36.52,36.4,36.51,299851.0
2020-04-23 10:25:00,36.5,36.51,36.4,36.47,99365.0,36.5,36.51,36.4,36.47,99365.0
2020-04-23 10:30:00,36.48,36.58,36.45,36.57,43282.0,36.48,36.58,36.45,36.57,43282.0
2020-04-23 10:35:00,36.57,36.62,36.53,36.6,28327.0,36.57,36.62,36.53,36.6,28327.0
2020-04-23 10:40:00,36.6,36.76,36.59,36.73,99967.0,36.6,36.76,36.59,36.73,99967.0
2020-04-23 10:45:00,36.73,36.75,36.62,36.69,58717.0,36.73,36.75,36.62,36.69,58717.0
2020-04-23 10:50:00,36.68,36.71,36.59,36.64,69648.0,36.68,36.71,36.59,36.64,69648.0
2020-04-23 10:55:00,36.64,36.72,36.63,36.63,47184.0,36.64,36.72,36.63,36.63,47184.0
2020-04-23 11:00:00,36.64,36.64,36.56,36.58,28003.0,36.64,36.64,36.56,36.58,28003.0
2020-04-23 11:05:00,36.57,36.59,36.52,36.57,42532.0,36.57,36.59,36.52,36.57,42532.0
2020-04-23 11:10:00,36.56,36.6,36.51,36.54,27446.0,36.56,36.6,36.51,36.54,27446.0
2020-04-23 11:15:00,36.54,36.56,36.47,36.48,28716.0,36.54,36.56,36.47,36.48,28716.0
2020-04-23 11:20:00,36.48,36.51,36.43,36.48,25452.0,36.48,36.51,36.43,36.48,25452.0
2020-04-23 11:25:00,36.47,36.56,36.47,36.54,39562.0,36.47,36.56,36.47,36.54,39562.0
2020-04-23 11:30:00,36.54,36.55,36.4,36.41,43043.0,36.54,36.55,36.4,36.41,43043.0
2020-04-23 11:35:00,36.41,36.43,36.35,36.36,49959.0,36.41,36.43,36.35,36.36,49959.0
2020-04-23 11:40:00,36.36,36.44,36.36,36.41,40852.0,36.36,36.44,36.36,36.41,40852.0
2020-04-23 11:45:00,36.4,36.42,36.36,36.38,38285.0,36.4,36.42,36.36,36.38,38285.0
2020-04-23 11:50:00,36.38,36.42,36.3,36.31,42376.0,36.38,36.42,36.3,36.31,42376.0
2020-04-23 11:55:00,36.32,36.38,36.3,36.38,51260.0,36.32,36.38,36.3,36.38,51260.0
2020-04-23 12:00:00,36.38,36.38,36.29,36.29,23385.0,36.38,36.38,36.29,36.29,23385.0
2020-04-23 12:05:00,36.3,36.44,36.3,36.44,23487.0,36.3,36.44,36.3,36.44,23487.0
2020-04-23 12:10:00,36.44,36.44,36.38,36.4,17172.0,36.44,36.44,36.38,36.4,17172.0
2020-04-23 12:15:00,36.4,36.47,36.38,36.43,31900.0,36.4,36.47,36.38,36.43,31900.0
2020-04-23 12:20:00,36.43,36.44,36.39,36.42,33474.0,36.43,36.44,36.39,36.42,33474.0
2020-04-23 12:25:00,36.41,36.44,36.37,36.41,36146.0,36.41,36.44,36.37,36.41,36146.0
2020-04-23 12:30:00,36.41,36.43,36.35,36.41,55264.0,36.41,36.43,36.35,36.41,55264.0
2020-04-23 12:35:00,36.41,36.45,36.35,36.42,30437.0,36.41,36.45,36.35,36.42,30437.0
2020-04-23 12:40:00,36.42,36.46,36.28,36.33,136893.0,36.42,36.46,36.28,36.33,136893.0
2020-04-23 12:45:00,36.33,36.38,36.05,36.25,322279.0,36.33,36.38,36.05,36.25,322279.0
2020-04-23 12:50:00,36.23,36.31,36.12,36.3,245468.0,36.23,36.31,36.12,36.3,245468.0
2020-04-23 12:55:00,36.29,36.43,36.25,36.41,208440.0,36.29,36.43,36.25,36.41,208440.0
2020-04-23 13:00:00,36.41,36.58,36.41,36.54,86126.0,36.41,36.58,36.41,36.54,86126.0
2020-04-23 13:05:00,36.53,36.56,36.48,36.54,47239.0,36.53,36.56,36.48,36.54,47239.0
2020-04-23 13:10:00,36.54,36.61,36.53,36.59,22403.0,36.54,36.61,36.53,36.59,22403.0
2020-04-23 13:15:00,36.58,36.59,36.48,36.49,36392.0,36.58,36.59,36.48,36.49,36392.0
2020-04-23 13:20:00,36.5,36.5,36.41,36.47,72797.0,36.5,36.5,36.41,36.47,72797.0
2020-04-23 13:25:00,36.47,36.52,36.45,36.5,104338.0,36.47,36.52,36.45,36.5,104338.0
2020-04-23 13:30:00,36.5,36.53,36.48,36.52,61629.0,36.5,36.53,36.48,36.52,61629.0
2020-04-23 13:35:00,36.52,36.55,36.49,36.5,38451.0,36.52,36.55,36.49,36.5,38451.0
2020-04-23 13:40:00,36.5,36.51,36.48,36.5,98195.0,36.5,36.51,36.48,36.5,98195.0
2020-04-23 13:45:00,36.5,36.52,36.47,36.48,105003.0,36.5,36.52,36.47,36.48,105003.0
2020-04-23 13:50:00,36.48,36.53,36.48,36.48,151364.0,36.48,36.53,36.48,36.48,151364.0
2020-04-23 13:55:00,36.48,36.55,36.48,36.5,78989.0,36.48,36.55,36.48,36.5,78989.0
2020-04-23 14:00:00,36.5,36.56,36.49,36.53,42929.0,36.5,36.56,36.49,36.53,42929.0
2020-04-23 14:05:00,36.51,36.55,36.47,36.48,89159.0,36.51,36.55,36.47,36.48,89159.0
2020-04-23 14:10:00,36.48,36.55,36.44,36.52,101331.0,36.48,36.55,36.44,36.52,101331.0
2020-04-23 14:15:00,36.52,36.61,36.51,36.56,30781.0,36.52,36.61,36.51,36.56,30781.0
2020-04-23 14:20:00,36.55,36.6,36.54,36.6,37792.0,36.55,36.6,36.54,36.6,37792.0
2020-04-23 14:25:00,36.6,36.62,36.58,36.59,29109.0,36.6,36.62,36.58,36.59,29109.0
2020-04-23 14:30:00,36.59,36.63,36.57,36.59,34394.0,36.59,36.63,36.57,36.59,34394.0
2020-04-23 14:35:00,36.59,36.6,36.5,36.51,35614.0,36.59,36.6,36.5,36.51,35614.0
2020-04-23 14:40:00,36.51,36.57,36.51,36.52,40285.0,36.51,36.57,36.51,36.52,40285.0
2020-04-23 14:45:00,36.53,36.57,36.49,36.55,124742.0,36.53,36.57,36.49,36.55,124742.0
2020-04-23 14:50:00,36.55,36.65,36.53,36.62,54442.0,36.55,36.65,36.53,36.62,54442.0
2020-04-23 14:55:00,36.62,36.71,36.61,36.66,52621.0,36.62,36.71,36.61,36.66,52621.0
2020-04-23 15:00:00,36.66,36.68,36.64,36.66,46514.0,36.66,36.68,36.64,36.66,46514.0
2020-04-23 15:05:00,36.66,36.68,36.53,36.54,59755.0,36.66,36.68,36.53,36.54,59755.0
2020-04-23 15:10:00,36.53,36.55,36.49,36.52,107036.0,36.53,36.55,36.49,36.52,107036.0
2020-04-23 15:15:00,36.51,36.53,36.48,36.5,123679.0,36.51,36.53,36.48,36.5,123679.0
2020-04-23 15:20:00,36.5,36.55,36.49,36.51,204277.0,36.5,36.55,36.49,36.51,204277.0
2020-04-23 15:25:00,36.5,36.53,36.46,36.48,57179.0,36.5,36.53,36.46,36.48,57179.0
2020-04-23 15:30:00,36.48,36.56,36.38,36.51,84435.0,36.48,36.56,36.38,36.51,84435.0
2020-04-23 15:35:00,36.53,36.54,36.41,36.48,65414.0,36.53,36.54,36.41,36.48,65414.0
2020-04-23 15:40:00,36.48,36.52,36.38,36.38,95098.0,36.48,36.52,36.38,36.38,95098.0
2020-04-23 15:45:00,36.39,36.49,36.39,36.48,120696.0,36.39,36.49,36.39,36.48,120696.0
2020-04-23 15:50:00,36.48,36.5,36.37,36.45,460513.0,36.48,36.5,36.37,36.45,460513.0
2020-04-23 15:55:00,36.45,36.48,36.4,36.42,567475.0,36.45,36.48,36.4,36.42,567475.0
2020-04-24 09:30:00,36.78,36.89,36.69,36.71,208968.0,36.78,36.89,36.69,36.71,208968.0
2020-04-24 09:35:00,36.72,36.76,36.68,36.76,42586.0,36.72,36.76,36.68,36.76,42586.0
2020-04-24 09:40:00,36.76,36.76,36.62,36.74,56612.0,36.76,36.76,36.62,36.74,56612.0
2020-04-24 09:45:00,36.73,36.74,36.46,36.47,50812.0,36.73,36.74,36.46,36.47,50812.0
2020-04-24 09:50:00,36.48,36.68,36.47,36.66,33637.0,36.48,36.68,36.47,36.66,33637.0
2020-04-24 09:55:00,36.66,36.67,36.51,36.56,39266.0,36.66,36.67,36.51,36.56,39266.0
2020-04-24 10:00:00,36.56,36.65,36.56,36.61,26496.0,36.56,36.65,36.56,36.61,26496.0
2020-04-24 10:05:00,36.62,36.73,36.58,36.59,68850.0,36.62,36.73,36.58,36.59,68850.0
2020-04-24 10:10:00,36.6,36.76,36.6,36.7,43747.0,36.6,36.76,36.6,36.7,43747.0
2020-04-24 10:15:00,36.7,36.87,36.65,36.87,147161.0,36.7,36.87,36.65,36.87,147161.0
2020-04-24 10:20:00,36.86,36.88,36.68,36.72,49279.0,36.86,36.88,36.68,36.72,49279.0
2020-04-24 10:25:00,36.74,36.8,36.69,36.78,48139.0,36.74,36.8,36.69,36.78,48139.0
2020-04-24 10:30:00,36.78,36.78,36.68,36.72,89141.0,36.78,36.78,36.68,36.72,89141.0
2020-04-24 10:35:00,36.71,36.78,36.7,36.77,25546.0,36.71,36.78,36.7,36.77,25546.0
2020-04-24 10:40:00,36.77,36.84,36.75,36.83,20125.0,36.77,36.84,36.75,36.83,20125.0
2020-04-24 10:45:00,36.84,36.84,36.73,36.77,82029.0,36.84,36.84,36.73,36.77,82029.0
2020-04-24 10:50:00,36.77,36.8,36.75,36.77,24865.0,36.77,36.8,36.75,36.77,24865.0
2020-04-24 10:55:00,36.77,36.78,36.68,36.71,37595.0,36.77,36.78,36.68,36.71,37595.0
2020-04-24 11:00:00,36.7,36.72,36.6,36.63,24532.0,36.7,36.72,36.6,36.63,24532.0
2020-04-24 11:05:00,36.63,36.72,36.61,36.69,64349.0,36.63,36.72,36.61,36.69,64349.0
2020-04-24 11:10:00,36.68,36.68,36.55,36.59,94807.0,36.68,36.68,36.55,36.59,94807.0
2020-04-24 11:15:00,36.6,36.69,36.6,36.66,45659.0,36.6,36.69,36.6,36.66,45659.0
2020-04-24 11:20:00,36.67,36.67,36.62,36.66,58470.0,36.67,36.67,36.62,36.66,58470.0
2020-04-24 11:25:00,36.66,36.67,36.61,36.61,51822.0,36.66,36.67,36.61,36.61,51822.0
2020-04-24 11:30:00,36.62,36.67,36.58,36.64,32120.0,36.62,36.67,36.58,36.64,32120.0
2020-04-24 11:35:00,36.64,36.79,36.64,36.78,70919.0,36.64,36.79,36.64,36.78,70919.0
2020-04-24 11:40:00,36.79,36.79,36.63,36.66,37402.0,36.79,36.79,36.63,36.66,37402.0
2020-04-24 11:45:00,36.66,36.75,36.65,36.75,28156.0,36.66,36.75,36.65,36.75,28156.0
2020-04-24 11:50:00,36.74,36.84,36.73,36.82,60474.0,36.74,36.84,36.73,36.82,60474.0
2020-04-24 11:55:00,36.81,36.85,36.79,36.82,81876.0,36.81,36.85,36.79,36.82,81876.0
2020-04-24 12:00:00,36.81,36.83,36.76,36.83,65085.0,36.81,36.83,36.76,36.83,65085.0
2020-04-24 12:05:00,36.82,36.88,36.81,36.86,34962.0,36.82,36.88,36.81,36.86,34962.0
2020-04-24 12:10:00,36.86,36.86,36.76,36.77,30635.0,36.86,36.86,36.76,36.77,30635.0
2020-04-24 12:15:00,36.78,36.79,36.7,36.77,48752.0,36.78,36.79,36.7,36.77,48752.0
2020-04-24 12:20:00,36.77,36.78,36.7,36.72,35649.0,36.77,36.78,36.7,36.72,35649.0
2020-04-24 12:25:00,36.73,36.74,36.66,36.71,33509.0,36.73,36.74,36.66,36.71,33509.0
2020-04-24 12:30:00,36.71,36.77,36.69,36.75,44527.0,36.71,36.77,36.69,36.75,44527.0
2020-04-24 12:35:00,36.74,36.84,36.74,36.82,52190.0,36.74,36.84,36.74,36.82,52190.0
2020-04-24 12:40:00,36.82,36.9,36.81,36.9,19237.0,36.82,36.9,36.81,36.9,19237.0
2020-04-24 12:45:00,36.9,36.92,36.87,36.89,35415.0,36.9,36.92,36.87,36.89,35415.0
2020-04-24 12:50:00,36.89,36.9,36.78,36.79,29075.0,36.89,36.9,36.78,36.79,29075.0
2020-04-24 12:55:00,36.8,36.84,36.79,36.84,25514.0,36.8,36.84,36.79,36.84,25514.0
2020-04-24 13:00:00,36.84,36.84,36.79,36.81,31229.0,36.84,36.84,36.79,36.81,31229.0
2020-04-24 13:05:00,36.81,36.82,36.8,36.8,27512.0,36.81,36.82,36.8,36.8,27512.0
2020-04-24 13:10:00,36.8,36.87,36.79,36.86,51465.0,36.8,36.87,36.79,36.86,51465.0
2020-04-24 13:15:00,36.86,36.91,36.84,36.91,91117.0,36.86,36.91,36.84,36.91,91117.0
2020-04-24 13:20:00,36.91,36.92,36.87,36.89,52213.0,36.91,36.92,36.87,36.89,52213.0
2020-04-24 13:25:00,36.89,36.9,36.86,36.9,44121.0,36.89,36.9,36.86,36.9,44121.0
2020-04-24 13:30:00,36.89,36.91,36.86,36.89,59189.0,36.89,36.91,36.86,36.89,59189.0
2020-04-24 13:35:00,36.89,36.94,36.86,36.93,67966.0,36.89,36.94,36.86,36.93,67966.0
2020-04-24 13:40:00,36.94,36.96,36.91,36.95,72405.0,36.94,36.96,36.91,36.95,72405.0
2020-04-24 13:45:00,36.95,36.97,36.93,36.95,54614.0,36.95,36.97,36.93,36.95,54614.0
2020-04-24 13:50:00,36.95,37.01,36.94,37.01,76421.0,36.95,37.01,36.94,37.01,76421.0
2020-04-24 13:55:00,37.01,37.08,36.97,37.08,93519.0,37.01,37.08,36.97,37.08,93519.0
2020-04-24 14:00:00,37.08,37.1,37.04,37.09,110238.0,37.08,37.1,37.04,37.09,110238.0
2020-04-24 14:05:00,37.09,37.14,37.07,37.09,183558.0,37.09,37.14,37.07,37.09,183558.0
2020-04-24 14:10:00,37.09,37.17,37.05,37.16,379464.0,37.09,37.17,37.05,37.16,379464.0
2020-04-24 14:15:00,37.16,37.21,37.13,37.19,88735.0,37.16,37.21,37.13,37.19,88735.0
2020-04-24 14:20:00,37.19,37.23,37.18,37.2,93309.0,37.19,37.23,37.18,37.2,93309.0
2020-04-24 14:25:00,37.2,37.27,37.17,37.27,103703.0,37.2,37.27,37.17,37.27,103703.0
2020-04-24 14:30:00,37.27,37.27,37.17,37.19,160070.0,37.27,37.27,37.17,37.19,160070.0
2020-04-24 14:35:00,37.18,37.23,37.14,37.2,128519.0,37.18,37.23,37.14,37.2,128519.0
2020-04-24 14:40:00,37.2,37.25,37.2,37.25,115287.0,37.2,37.25,37.2,37.25,115287.0
2020-04-24 14:45:00,37.25,37.26,37.19,37.23,115264.0,37.25,37.26,37.19,37.23,115264.0
2020-04-24 14:50:00,37.24,37.25,37.13,37.16,80920.0,37.24,37.25,37.13,37.16,80920.0
2020-04-24 14:55:00,37.16,37.18,37.13,37.16,66044.0,37.16,37.18,37.13,37.16,66044.0
2020-04-24 15:00:00,37.16,37.16,37.07,37.08,105427.0,37.16,37.16,37.07,37.08,105427.0
2020-04-24 15:05:00,37.08,37.08,36.97,37.02,113346.0,37.08,37.08,36.97,37.02,113346.0
2020-04-24 15:10:00,37.02,37.03,36.89,36.91,95417.0,37.02,37.03,36.89,36.91,95417.0
2020-04-24 15:15:00,36.92,36.95,36.84,36.9,87246.0,36.92,36.95,36.84,36.9,87246.0
2020-04-24 15:20:00,36.9,37.03,36.89,37.02,92462.0,36.9,37.03,36.89,37.02,92462.0
2020-04-24 15:25:00,37.02,37.03,36.96,37.02,79164.0,37.02,37.03,36.96,37.02,79164.0
2020-04-24 15:30:00,37.02,37.04,36.99,37.03,76842.0,37.02,37.04,36.99,37.03,76842.0
2020-04-24 15:35:00,37.02,37.06,36.98,37.02,104500.0,37.02,37.06,36.98,37.02,104500.0
2020-04-24 15:40:00,37.02,37.07,37.02,37.03,73943.0,37.02,37.07,37.02,37.03,73943.0
2020-04-24 15:45:00,37.04,37.08,36.97,37.02,130641.0,37.04,37.08,36.97,37.02,130641.0
2020-04-24 15:50:00,37.02,37.1,36.84,36.89,317083.0,37.02,37.1,36.84,36.89,317083.0
2020-04-24 15:55:00,36.89,36.91,36.81,36.89,588227.0,36.89,36.91,36.81,36.89,588227.0
2020-04-27 09:30:00,37.18,37.44,37.0,37.04,169764.0,37.18,37.44,37.0,37.04,169764.0
2020-04-27 09:35:00,37.02,37.31,37.02,37.2,295729.0,37.02,37.31,37.02,37.2,295729.0
2020-04-27 09:40:00,37.19,37.22,37.12,37.19,94540.0,37.19,37.22,37.12,37.19,94540.0
2020-04-27 09:45:00,37.19,37.19,37.09,37.14,92179.0,37.19,37.19,37.09,37.14,92179.0
2020-04-27 09:50:00,37.15,37.17,36.98,37.02,127170.0,37.15,37.17,36.98,37.02,127170.0
2020-04-27 09:55:00,37.02,37.12,36.94,36.99,166692.0,37.02,37.12,36.94,36.99,166692.0
2020-04-27 10:00:00,36.98,37.04,36.91,36.91,124704.0,36.98,37.04,36.91,36.91,124704.0
2020-04-27 10:05:00,36.91,36.93,36.78,36.84,154624.0,36.91,36.93,36.78,36.84,154624.0
2020-04-27 10:10:00,36.84,37.0,36.79,36.98,222966.0,36.84,37.0,36.79,36.98,222966.0
2020-04-27 10:15:00,36.98,37.01,36.94,36.97,125586.0,36.98,37.01,36.94,36.97,125586.0
2020-04-27 10:20:00,36.98,37.0,36.94,36.98,92507.0,36.98,37.0,36.94,36.98,92507.0
2020-04-27 10:25:00,36.98,37.02,36.91,36.99,225147.0,36.98,37.02,36.91,36.99,225147.0
2020-04-27 10:30:00,37.0,37.01,36.91,36.98,91963.0,37.0,37.01,36.91,36.98,91963.0
2020-04-27 10:35:00,36.98,37.0,36.9,36.99,69958.0,36.98,37.0,36.9,36.99,69958.0
2020-04-27 10:40:00,36.98,36.99,36.9,36.93,62690.0,36.98,36.99,36.9,36.93,62690.0
2020-04-27 10:45:00,36.94,36.94,36.83,36.84,65532.0,36.94,36.94,36.83,36.84,65532.0
2020-04-27 10:50:00,36.85,36.95,36.85,36.9,73963.0,36.85,36.95,36.85,36.9,73963.0
2020-04-27 10:55:00,36.89,36.89,36.7,36.72,81537.0,36.89,36.89,36.7,36.72,81537.0
2020-04-27 11:00:00,36.72,36.75,36.64,36.74,107377.0,36.72,36.75,36.64,36.74,107377.0
2020-04-27 11:05:00,36.75,36.9,36.73,36.88,69900.0,36.75,36.9,36.73,36.88,69900.0
2020-04-27 11:10:00,36.88,36.91,36.85,36.88,80022.0,36.88,36.91,36.85,36.88,80022.0
2020-04-27 11:15:00,36.88,36.96,36.82,36.91,106170.0,36.88,36.96,36.82,36.91,106170.0
2020-04-27 11:20:00,36.91,37.0,36.89,36.99,43990.0,36.91,37.0,36.89,36.99,43990.0
2020-04-27 11:25:00,36.99,37.01,36.97,36.98,47287.0,36.99,37.01,36.97,36.98,47287.0
2020-04-27 11:30:00,36.97,37.1,36.96,37.1,60051.0,36.97,37.1,36.96,37.1,60051.0
2020-04-27 11:35:00,37.09,37.17,37.08,37.16,40345.0,37.09,37.17,37.08,37.16,40345.0
2020-04-27 11:40:00,37.16,37.2,37.13,37.13,75216.0,37.16,37.2,37.13,37.13,75216.0
2020-04-27 11:45:00,37.13,37.17,37.08,37.16,31614.0,37.13,37.17,37.08,37.16,31614.0
2020-04-27 11:50:00,37.17,37.2,37.12,37.12,30405.0,37.17,37.2,37.12,37.12,30405.0
2020-04-27 11:55:00,37.12,37.15,37.07,37.09,150240.0,37.12,37.15,37.07,37.09,150240.0
2020-04-27 12:00:00,37.09,37.11,37.07,37.08,39957.0,37.09,37.11,37.07,37.08,39957.0
2020-04-27 12:05:00,37.09,37.1,37.04,37.07,60775.0,37.09,37.1,37.04,37.07,60775.0
2020-04-27 12:10:00,37.07,37.11,37.06,37.1,72182.0,37.07,37.11,37.06,37.1,72182.0
2020-04-27 12:15:00,37.11,37.13,37.04,37.07,67946.0,37.11,37.13,37.04,37.07,67946.0
2020-04-27 12:20:00,37.07,37.1,37.01,37.02,41084.0,37.07,37.1,37.01,37.02,41084.0
2020-04-27 12:25:00,37.02,37.07,37.0,37.01,34889.0,37.02,37.07,37.0,37.01,34889.0
2020-04-27 12:30:00,37.02,37.08,37.0,37.08,44276.0,37.02,37.08,37.0,37.08,44276.0
2020-04-27 12:35:00,37.08,37.1,37.05,37.06,88262.0,37.08,37.1,37.05,37.06,88262.0
2020-04-27 12:40:00,37.07,37.09,37.04,37.09,62232.0,37.07,37.09,37.04,37.09,62232.0
2020-04-27 12:45:00,37.09,37.18,37.09,37.16,63446.0,37.09,37.18,37.09,37.16,63446.0
2020-04-27 12:50:00,37.17,37.19,37.13,37.13,25830.0,37.17,37.19,37.13,37.13,25830.0
2020-04-27 12:55:00,37.12,37.18,37.12,37.16,124233.0,37.12,37.18,37.12,37.16,124233.0
2020-04-27 13:00:00,37.16,37.17,37.02,37.05,49092.0,37.16,37.17,37.02,37.05,49092.0
2020-04-27 13:05:00,37.05,37.1,37.05,37.08,21279.0,37.05,37.1,37.05,37.08,21279.0
2020-04-27 13:10:00,37.09,37.11,37.05,37.09,30625.0,37.09,37.11,37.05,37.09,30625.0
2020-04-27 13:15:00,37.09,37.1,37.03,37.05,37600.0,37.09,37.1,37.03,37.05,37600.0
2020-04-27 13:20:00,37.05,37.06,36.99,37.0,29054.0,37.05,37.06,36.99,37.0,29054.0
2020-04-27 13:25:00,37.01,37.03,36.98,37.02,140372.0,37.01,37.03,36.98,37.02,140372.0
2020-04-27 13:30:00,37.02,37.05,37.0,37.03,30729.0,37.02,37.05,37.0,37.03,30729.0
2020-04-27 13:35:00,37.03,37.07,37.02,37.03,31659.0,37.03,37.07,37.02,37.03,31659.0
2020-04-27 13:40:00,37.03,37.07,37.01,37.03,22257.0,37.03,37.07,37.01,37.03,22257.0
2020-04-27 13:45:00,37.04,37.07,37.0,37.07,35282.0,37.04,37.07,37.0,37.07,35282.0
2020-04-27 13:50:00,37.07,37.08,37.01,37.08,130075.0,37.07,37.08,37.01,37.08,130075.0
2020-04-27 13:55:00,37.08,37.09,36.95,37.01,394561.0,37.08,37.09,36.95,37.01,394561.0
2020-04-27 14:00:00,37.01,37.04,36.96,36.98,46992.0,37.01,37.04,36.96,36.98,46992.0
2020-04-27 14:05:00,36.97,37.01,36.88,36.9,174712.0,36.97,37.01,36.88,36.9,174712.0
2020-04-27 14:10:00,36.9,36.95,36.89,36.94,143129.0,36.9,36.95,36.89,36.94,143129.0
2020-04-27 14:15:00,36.94,36.95,36.88,36.89,92809.0,36.94,36.95,36.88,36.89,92809.0
2020-04-27 14:20:00,36.89,36.9,36.84,36.89,73104.0,36.89,36.9,36.84,36.89,73104.0
2020-04-27 14:25:00,36.89,36.91,36.83,36.9,112805.0,36.89,36.91,36.83,36.9,112805.0
2020-04-27 14:30:00,36.9,36.91,36.87,36.88,62350.0,36.9,36.91,36.87,36.88,62350.0
2020-04-27 14:35:00,36.88,36.92,36.84,36.91,97826.0,36.88,36.92,36.84,36.91,97826.0
2020-04-27 14:40:00,36.91,37.05,36.9,36.98,77961.0,36.91,37.05,36.9,36.98,77961.0
2020-04-27 14:45:00,36.98,37.02,36.98,37.01,79170.0,36.98,37.02,36.98,37.01,79170.0
2020-04-27 14:50:00,37.0,37.02,36.98,37.0,139972.0,37.0,37.02,36.98,37.0,139972.0
2020-04-27 14:55:00,37.0,37.0,36.88,36.89,152528.0,37.0,37.0,36.88,36.89,152528.0
2020-04-27 15:00:00,36.89,36.94,36.86,36.89,89513.0,36.89,36.94,36.86,36.89,89513.0
2020-04-27 15:05:00,36.89,36.9,36.85,36.86,100102.0,36.89,36.9,36.85,36.86,100102.0
2020-04-27 15:10:00,36.86,36.97,36.85,36.96,79715.0,36.86,36.97,36.85,36.96,79715.0
2020-04-27 15:15:00,36.95,36.96,36.92,36.95,61316.0,36.95,36.96,36.92,36.95,61316.0
2020-04-27 15:20:00,36.95,37.01,36.94,36.98,102378.0,36.95,37.01,36.94,36.98,102378.0
2020-04-27 15:25:00,36.98,37.06,36.96,37.01,118536.0,36.98,37.06,36.96,37.01,118536.0
2020-04-27 15:30:00,37.02,37.09,37.01,37.06,85607.0,37.02,37.09,37.01,37.06,85607.0
2020-04-27 15:35:00,37.07,37.09,37.04,37.05,80196.0,37.07,37.09,37.04,37.05,80196.0
2020-04-27 15:40:00,37.06,37.17,37.06,37.17,81883.0,37.06,37.17,37.06,37.17,81883.0
2020-04-27 15:45:00,37.16,37.17,37.08,37.13,151378.0,37.16,37.17,37.08,37.13,151378.0
2020-04-27 15:50:00,37.13,37.2,37.05,37.08,225240.0,37.13,37.2,37.05,37.08,225240.0
2020-04-27 15:55:00,37.08,37.08,36.97,36.97,347239.0,37.08,37.08,36.97,36.97,347239.0
2020-04-28 09:30:00,37.42,37.5,37.03,37.05,177299.0,37.42,37.5,37.03,37.05,177299.0
2020-04-28 09:35:00,37.04,37.17,37.0,37.14,100379.0,37.04,37.17,37.0,37.14,100379.0
2020-04-28 09:40:00,37.13,37.28,37.07,37.23,57820.0,37.13,37.28,37.07,37.23,57820.0
2020-04-28 09:45:00,37.23,37.26,37.03,37.04,327607.0,37.23,37.26,37.03,37.04,327607.0
2020-04-28 09:50:00,37.04,37.14,37.02,37.06,94717.0,37.04,37.14,37.02,37.06,94717.0
2020-04-28 09:55:00,37.07,37.07,36.63,36.64,136820.0,37.07,37.07,36.63,36.64,136820.0
2020-04-28 10:00:00,36.63,36.67,36.53,36.61,239221.0,36.63,36.67,36.53,36.61,239221.0
2020-04-28 10:05:00,36.61,36.78,36.6,36.73,65367.0,36.61,36.78,36.6,36.73,65367.0
2020-04-28 10:10:00,36.73,36.73,36.59,36.59,234384.0,36.73,36.73,36.59,36.59,234384.0
2020-04-28 10:15:00,36.6,36.63,36.47,36.55,208623.0,36.6,36.63,36.47,36.55,208623.0
2020-04-28 10:20:00,36.54,36.56,36.47,36.48,120268.0,36.54,36.56,36.47,36.48,120268.0
2020-04-28 10:25:00,36.48,36.48,36.36,36.41,172100.0,36.48,36.48,36.36,36.41,172100.0
2020-04-28 10:30:00,36.41,36.46,36.32,36.35,109009.0,36.41,36.46,36.32,36.35,109009.0
2020-04-28 10:35:00,36.35,36.41,36.28,36.29,74751.0,36.35,36.41,36.28,36.29,74751.0
2020-04-28 10:40:00,36.28,36.33,36.14,36.18,87195.0,36.28,36.33,36.14,36.18,87195.0
2020-04-28 10:45:00,36.17,36.32,36.16,36.3,48681.0,36.17,36.32,36.16,36.3,48681.0
2020-04-28 10:50:00,36.31,36.32,36.13,36.14,79497.0,36.31,36.32,36.13,36.14,79497.0
2020-04-28 10:55:00,36.14,36.14,36.01,36.13,56164.0,36.14,36.14,36.01,36.13,56164.0
2020-04-28 11:00:00,36.13,36.32,36.11,36.25,55148.0,36.13,36.32,36.11,36.25,55148.0
2020-04-28 11:05:00,36.26,36.39,36.21,36.32,52699.0,36.26,36.39,36.21,36.32,52699.0
2020-04-28 11:10:00,36.31,36.33,36.26,36.27,56013.0,36.31,36.33,36.26,36.27,56013.0
2020-04-28 11:15:00,36.28,36.3,36.19,36.25,46301.0,36.28,36.3,36.19,36.25,46301.0
2020-04-28 11:20:00,36.26,36.33,36.23,36.28,50711.0,36.26,36.33,36.23,36.28,50711.0
2020-04-28 11:25:00,36.27,36.42,36.27,36.36,60522.0,36.27,36.42,36.27,36.36,60522.0
2020-04-28 11:30:00,36.36,36.43,36.35,36.41,53490.0,36.36,36.43,36.35,36.41,53490.0
2020-04-28 11:35:00,36.41,36.41,36.26,36.28,77594.0,36.41,36.41,36.26,36.28,77594.0
2020-04-28 11:40:00,36.28,36.41,36.24,36.41,47235.0,36.28,36.41,36.24,36.41,47235.0
2020-04-28 11:45:00,36.41,36.43,36.37,36.4,46368.0,36.41,36.43,36.37,36.4,46368.0
2020-04-28 11:50:00,36.4,36.42,36.31,36.31,67451.0,36.4,36.42,36.31,36.31,67451.0
2020-04-28 11:55:00,36.31,36.36,36.28,36.31,65978.0,36.31,36.36,36.28,36.31,65978.0
2020-04-28 12:00:00,36.31,36.37,36.31,36.31,72238.0,36.31,36.37,36.31,36.31,72238.0
2020-04-28 12:05:00,36.31,36.39,36.28,36.37,65987.0,36.31,36.39,36.28,36.37,65987.0
2020-04-28 12:10:00,36.37,36.43,36.24,36.25,60929.0,36.37,36.43,36.24,36.25,60929.0
2020-04-28 12:15:00,36.25,36.25,36.04,36.05,88868.0,36.25,36.25,36.04,36.05,88868.0
2020-04-28 12:20:00,36.05,36.12,36.05,36.07,41013.0,36.05,36.12,36.05,36.07,41013.0
2020-04-28 12:25:00,36.07,36.16,36.06,36.16,48669.0,36.07,36.16,36.06,36.16,48669.0
2020-04-28 12:30:00,36.15,36.19,36.09,36.18,40552.0,36.15,36.19,36.09,36.18,40552.0
2020-04-28 12:35:00,36.18,36.21,36.1,36.1,66003.0,36.18,36.21,36.1,36.1,66003.0
2020-04-28 12:40:00,36.11,36.14,36.06,36.12,61275.0,36.11,36.14,36.06,36.12,61275.0
2020-04-28 12:45:00,36.12,36.15,36.05,36.13,61779.0,36.12,36.15,36.05,36.13,61779.0
2020-04-28 12:50:00,36.13,36.17,36.11,36.13,50604.0,36.13,36.17,36.11,36.13,50604.0
2020-04-28 12:55:00,36.13,36.25,36.13,36.2,36270.0,36.13,36.25,36.13,36.2,36270.0
2020-04-28 13:00:00,36.21,36.27,36.19,36.26,33890.0,36.21,36.27,36.19,36.26,33890.0
2020-04-28 13:05:00,36.26,36.29,36.23,36.24,48601.0,36.26,36.29,36.23,36.24,48601.0
2020-04-28 13:10:00,36.24,36.26,36.17,36.18,43833.0,36.24,36.26,36.17,36.18,43833.0
2020-04-28 13:15:00,36.17,36.24,36.14,36.14,54215.0,36.17,36.24,36.14,36.14,54215.0
2020-04-28 13:20:00,36.15,36.21,36.14,36.18,66922.0,36.15,36.21,36.14,36.18,66922.0
2020-04-28 13:25:00,36.19,36.19,36.05,36.06,98159.0,36.19,36.19,36.05,36.06,98159.0
2020-04-28 13:30:00,36.05,36.12,36.04,36.07,82986.0,36.05,36.12,36.04,36.07,82986.0
2020-04-28 13:35:00,36.06,36.15,36.05,36.14,147069.0,36.06,36.15,36.05,36.14,147069.0
2020-04-28 13:40:00,36.14,36.22,36.12,36.21,216498.0,36.14,36.22,36.12,36.21,216498.0
2020-04-28 13:45:00,36.21,36.26,36.19,36.21,65659.0,36.21,36.26,36.19,36.21,65659.0
2020-04-28 13:50:00,36.21,36.26,36.2,36.23,48435.0,36.21,36.26,36.2,36.23,48435.0
2020-04-28 13:55:00,36.23,36.26,36.19,36.2,46622.0,36.23,36.26,36.19,36.2,46622.0
2020-04-28 14:00:00,36.21,36.29,36.2,36.27,37441.0,36.21,36.29,36.2,36.27,37441.0
2020-04-28 14:05:00,36.27,36.31,36.22,36.3,47108.0,36.27,36.31,36.22,36.3,47108.0
2020-04-28 14:10:00,36.3,36.36,36.3,36.34,35084.0,36.3,36.36,36.3,36.34,35084.0
2020-04-28 14:15:00,36.35,36.36,36.3,36.33,51626.0,36.35,36.36,36.3,36.33,51626.0
2020-04-28 14:20:00,36.33,36.34,36.3,36.33,34462.0,36.33,36.34,36.3,36.33,34462.0
2020-04-28 14:25:00,36.32,36.36,36.32,36.34,41869.0,36.32,36.36,36.32,36.34,41869.0
2020-04-28 14:30:00,36.34,36.37,36.34,36.34,33448.0,36.34,36.37,36.34,36.34,33448.0
2020-04-28 14:35:00,36.34,36.36,36.29,36.3,42034.0,36.34,36.36,36.29,36.3,42034.0
2020-04-28 14:40:00,36.3,36.35,36.28,36.29,55990.0,36.3,36.35,36.28,36.29,55990.0
2020-04-28 14:45:00,36.29,36.32,36.27,36.28,57321.0,36.29,36.32,36.27,36.28,57321.0
2020-04-28 14:50:00,36.29,36.32,36.19,36.2,87006.0,36.29,36.32,36.19,36.2,87006.0
2020-04-28 14:55:00,36.21,36.22,36.17,36.22,45493.0,36.21,36.22,36.17,36.22,45493.0
2020-04-28 15:00:00,36.22,36.23,36.16,36.19,62204.0,36.22,36.23,36.16,36.19,62204.0
2020-04-28 15:05:00,36.19,36.2,36.14,36.16,91063.0,36.19,36.2,36.14,36.16,91063.0
2020-04-28 15:10:00,36.16,36.21,36.15,36.19,80051.0,36.16,36.21,36.15,36.19,80051.0
2020-04-28 15:15:00,36.18,36.21,36.14,36.2,77156.0,36.18,36.21,36.14,36.2,77156.0
2020-04-28 15:20:00,36.2,36.3,36.08,36.13,128787.0,36.2,36.3,36.08,36.13,128787.0
2020-04-28 15:25:00,36.13,36.14,36.09,36.11,104093.0,36.13,36.14,36.09,36.11,104093.0
2020-04-28 15:30:00,36.11,36.14,36.08,36.09,138294.0,36.11,36.14,36.08,36.09,138294.0
2020-04-28 15:35:00,36.08,36.12,36.03,36.09,121019.0,36.08,36.12,36.03,36.09,121019.0
2020-04-28 15:40:00,36.09,36.13,36.05,36.06,123328.0,36.09,36.13,36.05,36.06,123328.0
2020-04-28 15:45:00,36.07,36.08,35.94,35.97,210244.0,36.07,36.08,35.94,35.97,210244.0
2020-04-28 15:50:00,35.94,35.98,35.86,35.9,335865.0,35.94,35.98,35.86,35.9,335865.0
2020-04-28 15:55:00,35.9,35.95,35.85,35.92,564372.0,35.9,35.95,35.85,35.92,564372.0
2020-04-29 09:30:00,36.99,37.2,36.52,36.62,406082.0,36.99,37.2,36.52,36.62,406082.0
2020-04-29 09:35:00,36.68,36.96,36.37,36.4,215120.0,36.68,36.96,36.37,36.4,215120.0
2020-04-29 09:40:00,36.35,36.88,36.29,36.85,227082.0,36.35,36.88,36.29,36.85,227082.0
2020-04-29 09:45:00,36.83,37.09,36.6,37.06,193095.0,36.83,37.09,36.6,37.06,193095.0
2020-04-29 09:50:00,37.06,37.41,36.92,37.38,248095.0,37.06,37.41,36.92,37.38,248095.0
2020-04-29 09:55:00,37.39,37.48,37.06,37.17,189856.0,37.39,37.48,37.06,37.17,189856.0
2020-04-29 10:00:00,37.14,37.32,36.99,37.2,281556.0,37.14,37.32,36.99,37.2,281556.0
2020-04-29 10:05:00,37.2,37.4,37.16,37.17,137675.0,37.2,37.4,37.16,37.17,137675.0
2020-04-29 10:10:00,37.18,37.26,36.87,36.89,224251.0,37.18,37.26,36.87,36.89,224251.0
2020-04-29 10:15:00,36.9,36.96,36.81,36.83,252952.0,36.9,36.96,36.81,36.83,252952.0
2020-04-29 10:20:00,36.84,36.87,36.71,36.79,146857.0,36.84,36.87,36.71,36.79,146857.0
2020-04-29 10:25:00,36.77,36.89,36.69,36.76,149850.0,36.77,36.89,36.69,36.76,149850.0
2020-04-29 10:30:00,36.76,36.81,36.54,36.57,114562.0,36.76,36.81,36.54,36.57,114562.0
2020-04-29 10:35:00,36.59,36.66,36.52,36.65,93956.0,36.59,36.66,36.52,36.65,93956.0
2020-04-29 10:40:00,36.63,36.83,36.63,36.76,89071.0,36.63,36.83,36.63,36.76,89071.0
2020-04-29 10:45:00,36.78,36.78,36.59,36.64,89266.0,36.78,36.78,36.59,36.64,89266.0
2020-04-29 10:50:00,36.66,36.84,36.65,36.82,93965.0,36.66,36.84,36.65,36.82,93965.0
2020-04-29 10:55:00,36.83,36.88,36.66,36.79,101198.0,36.83,36.88,36.66,36.79,101198.0
2020-04-29 11:00:00,36.78,36.82,36.59,36.66,88957.0,36.78,36.82,36.59,36.66,88957.0
2020-04-29 11:05:00,36.65,36.65,36.48,36.54,84743.0,36.65,36.65,36.48,36.54,84743.0
2020-04-29 11:10:00,36.54,36.71,36.52,36.57,58506.0,36.54,36.71,36.52,36.57,58506.0
2020-04-29 11:15:00,36.57,36.66,36.51,36.63,49669.0,36.57,36.66,36.51,36.63,49669.0
2020-04-29 11:20:00,36.65,36.82,36.64,36.8,87714.0,36.65,36.82,36.64,36.8,87714.0
2020-04-29 11:25:00,36.8,36.85,36.67,36.68,49285.0,36.8,36.85,36.67,36.68,49285.0
2020-04-29 11:30:00,36.68,36.7,36.54,36.55,54914.0,36.68,36.7,36.54,36.55,54914.0
2020-04-29 11:35:00,36.58,36.59,36.44,36.45,72982.0,36.58,36.59,36.44,36.45,72982.0
2020-04-29 11:40:00,36.46,36.66,36.44,36.64,118278.0,36.46,36.66,36.44,36.64,118278.0
2020-04-29 11:45:00,36.62,36.73,36.56,36.63,49393.0,36.62,36.73,36.56,36.63,49393.0
2020-04-29 11:50:00,36.65,36.7,36.62,36.66,50625.0,36.65,36.7,36.62,36.66,50625.0
2020-04-29 11:55:00,36.64,36.76,36.51,36.55,294267.0,36.64,36.76,36.51,36.55,294267.0
2020-04-29 12:00:00,36.55,36.77,36.55,36.75,64153.0,36.55,36.77,36.55,36.75,64153.0
2020-04-29 12:05:00,36.76,36.8,36.69,36.7,77730.0,36.76,36.8,36.69,36.7,77730.0
2020-04-29 12:10:00,36.7,36.76,36.67,36.73,68446.0,36.7,36.76,36.67,36.73,68446.0
2020-04-29 12:15:00,36.76,36.76,36.61,36.65,173216.0,36.76,36.76,36.61,36.65,173216.0
2020-04-29 12:20:00,36.62,36.87,36.61,36.86,48589.0,36.62,36.87,36.61,36.86,48589.0
2020-04-29 12:25:00,36.86,36.87,36.73,36.8,70434.0,36.86,36.87,36.73,36.8,70434.0
2020-04-29 12:30:00,36.79,36.92,36.76,36.9,46413.0,36.79,36.92,36.76,36.9,46413.0
2020-04-29 12:35:00,36.89,36.9,36.82,36.85,28548.0,36.89,36.9,36.82,36.85,28548.0
2020-04-29 12:40:00,36.84,37.11,36.84,36.99,150992.0,36.84,37.11,36.84,36.99,150992.0
2020-04-29 12:45:00,36.98,37.01,36.83,37.0,69592.0,36.98,37.01,36.83,37.0,69592.0
2020-04-29 12:50:00,36.99,37.01,36.93,37.0,95160.0,36.99,37.01,36.93,37.0,95160.0
2020-04-29 12:55:00,37.0,37.11,36.98,37.0,323624.0,37.0,37.11,36.98,37.0,323624.0
2020-04-29 13:00:00,37.0,37.12,36.95,37.1,86239.0,37.0,37.12,36.95,37.1,86239.0
2020-04-29 13:05:00,37.1,37.12,37.06,37.09,107017.0,37.1,37.12,37.06,37.09,107017.0
2020-04-29 13:10:00,37.09,37.11,37.02,37.04,77495.0,37.09,37.11,37.02,37.04,77495.0
2020-04-29 13:15:00,37.03,37.11,36.99,37.04,77788.0,37.03,37.11,36.99,37.04,77788.0
2020-04-29 13:20:00,37.04,37.1,37.03,37.05,54189.0,37.04,37.1,37.03,37.05,54189.0
2020-04-29 13:25:00,37.05,37.11,36.98,37.01,72118.0,37.05,37.11,36.98,37.01,72118.0
2020-04-29 13:30:00,37.01,37.02,36.95,37.02,45650.0,37.01,37.02,36.95,37.02,45650.0
2020-04-29 13:35:00,37.01,37.12,36.99,37.11,81699.0,37.01,37.12,36.99,37.11,81699.0
2020-04-29 13:40:00,37.1,37.13,37.03,37.12,57923.0,37.1,37.13,37.03,37.12,57923.0
2020-04-29 13:45:00,37.12,37.15,37.02,37.13,48197.0,37.12,37.15,37.02,37.13,48197.0
2020-04-29 13:50:00,37.14,37.28,37.12,37.19,91775.0,37.14,37.28,37.12,37.19,91775.0
2020-04-29 13:55:00,37.2,37.27,37.19,37.2,88850.0,37.2,37.27,37.19,37.2,88850.0
2020-04-29 14:00:00,37.17,37.26,37.1,37.18,86991.0,37.17,37.26,37.1,37.18,86991.0
2020-04-29 14:05:00,37.17,37.23,37.09,37.13,90357.0,37.17,37.23,37.09,37.13,90357.0
2020-04-29 14:10:00,37.13,37.14,36.88,36.96,69647.0,37.13,37.14,36.88,36.96,69647.0
2020-04-29 14:15:00,36.97,37.0,36.77,36.79,66037.0,36.97,37.0,36.77,36.79,66037.0
2020-04-29 14:20:00,36.8,36.96,36.78,36.94,92630.0,36.8,36.96,36.78,36.94,92630.0
2020-04-29 14:25:00,36.95,37.04,36.87,36.91,67504.0,36.95,37.04,36.87,36.91,67504.0
2020-04-29 14:30:00,36.92,37.0,36.88,37.0,53149.0,36.92,37.0,36.88,37.0,53149.0
2020-04-29 14:35:00,37.0,37.09,36.98,37.06,66231.0,37.0,37.09,36.98,37.06,66231.0
2020-04-29 14:40:00,37.06,37.16,37.03,37.13,67723.0,37.06,37.16,37.03,37.13,67723.0
2020-04-29 14:45:00,37.13,37.15,37.06,37.14,55054.0,37.13,37.15,37.06,37.14,55054.0
2020-04-29 14:50:00,37.14,37.2,37.07,37.11,69256.0,37.14,37.2,37.07,37.11,69256.0
2020-04-29 14:55:00,37.1,37.26,37.09,37.24,61058.0,37.1,37.26,37.09,37.24,61058.0
2020-04-29 15:00:00,37.25,37.26,37.15,37.25,71030.0,37.25,37.26,37.15,37.25,71030.0
2020-04-29 15:05:00,37.25,37.27,37.2,37.23,90436.0,37.25,37.27,37.2,37.23,90436.0
2020-04-29 15:10:00,37.21,37.27,37.21,37.24,91505.0,37.21,37.27,37.21,37.24,91505.0
2020-04-29 15:15:00,37.24,37.35,37.22,37.3,249584.0,37.24,37.35,37.22,37.3,249584.0
2020-04-29 15:20:00,37.3,37.35,37.28,37.33,219793.0,37.3,37.35,37.28,37.33,219793.0
2020-04-29 15:25:00,37.33,37.45,37.33,37.44,84063.0,37.33,37.45,37.33,37.44,84063.0
2020-04-29 15:30:00,37.44,37.5,37.4,37.5,136883.0,37.44,37.5,37.4,37.5,136883.0
2020-04-29 15:35:00,37.5,37.71,37.49,37.7,313220.0,37.5,37.71,37.49,37.7,313220.0
2020-04-29 15:40:00,37.7,37.88,37.66,37.82,497076.0,37.7,37.88,37.66,37.82,497076.0
2020-04-29 15:45:00,37.83,37.84,37.63,37.73,491125.0,37.83,37.84,37.63,37.73,491125.0
2020-04-29 15:50:00,37.72,37.73,37.5,37.52,566696.0,37.72,37.73,37.5,37.52,566696.0
2020-04-29 15:55:00,37.52,37.53,37.37,37.41,761422.0,37.52,37.53,37.37,37.41,761422.0
2020-04-30 09:30:00,36.88,37.25,36.75,37.16,149248.0,36.88,37.25,36.75,37.16,149248.0
2020-04-30 09:35:00,37.17,37.23,37.03,37.13,95577.0,37.17,37.23,37.03,37.13,95577.0
2020-04-30 09:40:00,37.12,37.24,36.99,37.2,92017.0,37.12,37.24,36.99,37.2,92017.0
2020-04-30 09:45:00,37.2,37.24,36.83,36.84,98509.0,37.2,37.24,36.83,36.84,98509.0
2020-04-30 09:50:00,36.84,36.88,36.69,36.86,91743.0,36.84,36.88,36.69,36.86,91743.0
2020-04-30 09:55:00,36.87,37.06,36.87,36.98,52264.0,36.87,37.06,36.87,36.98,52264.0
2020-04-30 10:00:00,36.97,37.06,36.83,36.83,62177.0,36.97,37.06,36.83,36.83,62177.0
2020-04-30 10:05:00,36.83,36.98,36.8,36.92,53436.0,36.83,36.98,36.8,36.92,53436.0
2020-04-30 10:10:00,36.91,36.99,36.88,36.94,87701.0,36.91,36.99,36.88,36.94,87701.0
2020-04-30 10:15:00,36.93,37.17,36.9,37.17,427042.0,36.93,37.17,36.9,37.17,427042.0
2020-04-30 10:20:00,37.17,37.24,37.01,37.01,174466.0,37.17,37.24,37.01,37.01,174466.0
2020-04-30 10:25:00,37.03,37.3,37.03,37.27,96662.0,37.03,37.3,37.03,37.27,96662.0
2020-04-30 10:30:00,37.27,37.37,37.27,37.3,56339.0,37.27,37.37,37.27,37.3,56339.0
2020-04-30 10:35:00,37.29,37.32,37.17,37.2,50561.0,37.29,37.32,37.17,37.2,50561.0
2020-04-30 10:40:00,37.2,37.32,37.17,37.26,103128.0,37.2,37.32,37.17,37.26,103128.0
2020-04-30 10:45:00,37.26,37.47,37.25,37.44,145021.0,37.26,37.47,37.25,37.44,145021.0
2020-04-30 10:50:00,37.44,37.46,37.29,37.34,79594.0,37.44,37.46,37.29,37.34,79594.0
2020-04-30 10:55:00,37.34,37.47,37.3,37.39,78938.0,37.34,37.47,37.3,37.39,78938.0
2020-04-30 11:00:00,37.39,37.52,37.39,37.48,73492.0,37.39,37.52,37.39,37.48,73492.0
2020-04-30 11:05:00,37.48,37.57,37.47,37.57,119727.0,37.48,37.57,37.47,37.57,119727.0
2020-04-30 11:10:00,37.58,37.66,37.56,37.63,144700.0,37.58,37.66,37.56,37.63,144700.0
2020-04-30 11:15:00,37.63,37.77,37.62,37.65,112553.0,37.63,37.77,37.62,37.65,112553.0
2020-04-30 11:20:00,37.64,37.72,37.61,37.71,79247.0,37.64,37.72,37.61,37.71,79247.0
2020-04-30 11:25:00,37.7,37.73,37.58,37.63,72637.0,37.7,37.73,37.58,37.63,72637.0
2020-04-30 11:30:00,37.62,37.71,37.59,37.59,76629.0,37.62,37.71,37.59,37.59,76629.0
2020-04-30 11:35:00,37.59,37.63,37.57,37.63,64094.0,37.59,37.63,37.57,37.63,64094.0
2020-04-30 11:40:00,37.62,37.66,37.62,37.63,100403.0,37.62,37.66,37.62,37.63,100403.0
2020-04-30 11:45:00,37.63,37.64,37.44,37.45,97556.0,37.63,37.64,37.44,37.45,97556.0
2020-04-30 11:50:00,37.45,37.46,37.42,37.44,50299.0,37.45,37.46,37.42,37.44,50299.0
2020-04-30 11:55:00,37.45,37.49,37.38,37.4,130083.0,37.45,37.49,37.38,37.4,130083.0
2020-04-30 12:00:00,37.39,37.41,37.33,37.4,132851.0,37.39,37.41,37.33,37.4,132851.0
2020-04-30 12:05:00,37.4,37.45,37.36,37.39,53058.0,37.4,37.45,37.36,37.39,53058.0
2020-04-30 12:10:00,37.38,37.42,37.36,37.4,43938.0,37.38,37.42,37.36,37.4,43938.0
2020-04-30 12:15:00,37.4,37.42,37.38,37.41,59194.0,37.4,37.42,37.38,37.41,59194.0
2020-04-30 12:20:00,37.41,37.44,37.39,37.41,62466.0,37.41,37.44,37.39,37.41,62466.0
2020-04-30 12:25:00,37.4,37.45,37.39,37.41,49460.0,37.4,37.45,37.39,37.41,49460.0
2020-04-30 12:30:00,37.41,37.42,37.28,37.33,107476.0,37.41,37.42,37.28,37.33,107476.0
2020-04-30 12:35:00,37.33,37.4,37.32,37.35,44000.0,37.33,37.4,37.32,37.35,44000.0
2020-04-30 12:40:00,37.35,37.42,37.32,37.38,63585.0,37.35,37.42,37.32,37.38,63585.0
2020-04-30 12:45:00,37.38,37.45,37.35,37.44,50126.0,37.38,37.45,37.35,37.44,50126.0
2020-04-30 12:50:00,37.45,37.5,37.39,37.5,48751.0,37.45,37.5,37.39,37.5,48751.0
2020-04-30 12:55:00,37.5,37.51,37.43,37.51,50481.0,37.5,37.51,37.43,37.51,50481.0
2020-04-30 13:00:00,37.5,37.54,37.49,37.5,47481.0,37.5,37.54,37.49,37.5,47481.0
2020-04-30 13:05:00,37.51,37.56,37.49,37.5,342507.0,37.51,37.56,37.49,37.5,342507.0
2020-04-30 13:10:00,37.5,37.66,37.49,37.66,238740.0,37.5,37.66,37.49,37.66,238740.0
2020-04-30 13:15:00,37.66,37.71,37.52,37.54,74402.0,37.66,37.71,37.52,37.54,74402.0
2020-04-30 13:20:00,37.53,37.58,37.52,37.54,28801.0,37.53,37.58,37.52,37.54,28801.0
2020-04-30 13:25:00,37.53,37.54,37.48,37.51,84817.0,37.53,37.54,37.48,37.51,84817.0
2020-04-30 13:30:00,37.51,37.52,37.5,37.5,80906.0,37.51,37.52,37.5,37.5,80906.0
2020-04-30 13:35:00,37.51,37.54,37.31,37.37,95631.0,37.51,37.54,37.31,37.37,95631.0
2020-04-30 13:40:00,37.37,37.42,37.34,37.41,200019.0,37.37,37.42,37.34,37.41,200019.0
2020-04-30 13:45:00,37.42,37.44,37.35,37.36,72075.0,37.42,37.44,37.35,37.36,72075.0
2020-04-30 13:50:00,37.35,37.37,37.27,37.32,138517.0,37.35,37.37,37.27,37.32,138517.0
2020-04-30 13:55:00,37.31,37.35,37.3,37.34,75488.0,37.31,37.35,37.3,37.34,75488.0
2020-04-30 14:00:00,37.33,37.35,37.26,37.27,103871.0,37.33,37.35,37.26,37.27,103871.0
2020-04-30 14:05:00,37.26,37.29,37.22,37.25,31616.0,37.26,37.29,37.22,37.25,31616.0
2020-04-30 14:10:00,37.25,37.33,37.22,37.33,47907.0,37.25,37.33,37.22,37.33,47907.0
2020-04-30 14:15:00,37.33,37.39,37.3,37.34,45953.0,37.33,37.39,37.3,37.34,45953.0
2020-04-30 14:20:00,37.35,37.47,37.35,37.43,61540.0,37.35,37.47,37.35,37.43,61540.0
2020-04-30 14:25:00,37.43,37.43,37.38,37.41,42413.0,37.43,37.43,37.38,37.41,42413.0
2020-04-30 14:30:00,37.41,37.51,37.41,37.46,42853.0,37.41,37.51,37.41,37.46,42853.0
2020-04-30 14:35:00,37.46,37.47,37.37,37.41,61661.0,37.46,37.47,37.37,37.41,61661.0
2020-04-30 14:40:00,37.41,37.45,37.39,37.42,77465.0,37.41,37.45,37.39,37.42,77465.0
2020-04-30 14:45:00,37.41,37.47,37.35,37.36,43108.0,37.41,37.47,37.35,37.36,43108.0
2020-04-30 14:50:00,37.36,37.43,37.33,37.38,68898.0,37.36,37.43,37.33,37.38,68898.0
2020-04-30 14:55:00,37.37,37.42,37.35,37.41,56325.0,37.37,37.42,37.35,37.41,56325.0
2020-04-30 15:00:00,37.41,37.47,37.38,37.46,81830.0,37.41,37.47,37.38,37.46,81830.0
2020-04-30 15:05:00,37.46,37.58,37.45,37.51,69693.0,37.46,37.58,37.45,37.51,69693.0
2020-04-30 15:10:00,37.52,37.59,37.5,37.58,50841.0,37.52,37.59,37.5,37.58,50841.0
2020-04-30 15:15:00,37.58,37.68,37.58,37.66,78890.0,37.58,37.68,37.58,37.66,78890.0
2020-04-30 15:20:00,37.65,37.75,37.64,37.7,59794.0,37.65,37.75,37.64,37.7,59794.0
2020-04-30 15:25:00,37.7,37.75,37.69,37.7,109998.0,37.7,37.75,37.69,37.7,109998.0
2020-04-30 15:30:00,37.7,37.74,37.56,37.57,80166.0,37.7,37.74,37.56,37.57,80166.0
2020-04-30 15:35:00,37.57,37.62,37.57,37.59,125583.0,37.57,37.62,37.57,37.59,125583.0
2020-04-30 15:40:00,37.59,37.65,37.56,37.6,241646.0,37.59,37.65,37.56,37.6,241646.0
2020-04-30 15:45:00,37.6,37.65,37.6,37.64,293041.0,37.6,37.65,37.6,37.64,293041.0
2020-04-30 15:50:00,37.65,37.66,37.53,37.59,501289.0,37.65,37.66,37.53,37.59,501289.0
2020-04-30 15:55:00,37.58,37.65,37.44,37.44,702705.0,37.58,37.65,37.44,37.44,702705.0
2020-05-01 09:30:00,36.95,36.97,36.82,36.89,219017.0,36.95,36.97,36.82,36.89,219017.0
2020-05-01 09:35:00,36.89,36.9,36.31,36.31,157886.0,36.89,36.9,36.31,36.31,157886.0
2020-05-01 09:40:00,36.33,36.44,36.22,36.43,147297.0,36.33,36.44,36.22,36.43,147297.0
2020-05-01 09:45:00,36.43,36.53,36.38,36.46,53292.0,36.43,36.53,36.38,36.46,53292.0
2020-05-01 09:50:00,36.46,36.54,36.39,36.48,99385.0,36.46,36.54,36.39,36.48,99385.0
2020-05-01 09:55:00,36.47,36.65,36.47,36.64,97034.0,36.47,36.65,36.47,36.64,97034.0
2020-05-01 10:00:00,36.65,36.73,36.58,36.71,176221.0,36.65,36.73,36.58,36.71,176221.0
2020-05-01 10:05:00,36.7,36.75,36.65,36.7,274084.0,36.7,36.75,36.65,36.7,274084.0
2020-05-01 10:10:00,36.71,36.72,36.45,36.46,195515.0,36.71,36.72,36.45,36.46,195515.0
2020-05-01 10:15:00,36.46,36.47,36.14,36.2,122144.0,36.46,36.47,36.14,36.2,122144.0
2020-05-01 10:20:00,36.18,36.47,36.17,36.46,164892.0,36.18,36.47,36.17,36.46,164892.0
2020-05-01 10:25:00,36.47,36.49,36.28,36.42,222437.0,36.47,36.49,36.28,36.42,222437.0
2020-05-01 10:30:00,36.42,36.44,36.31,36.36,68947.0,36.42,36.44,36.31,36.36,68947.0
2020-05-01 10:35:00,36.38,36.52,36.38,36.51,57560.0,36.38,36.52,36.38,36.51,57560.0
2020-05-01 10:40:00,36.5,36.52,36.48,36.51,44216.0,36.5,36.52,36.48,36.51,44216.0
2020-05-01 10:45:00,36.5,36.52,36.44,36.49,33667.0,36.5,36.52,36.44,36.49,33667.0
2020-05-01 10:50:00,36.48,36.52,36.46,36.48,45434.0,36.48,36.52,36.46,36.48,45434.0
2020-05-01 10:55:00,36.49,36.53,36.38,36.38,51011.0,36.49,36.53,36.38,36.38,51011.0
2020-05-01 11:00:00,36.38,36.39,36.26,36.28,62538.0,36.38,36.39,36.26,36.28,62538.0
2020-05-01 11:05:00,36.27,36.31,36.23,36.28,44945.0,36.27,36.31,36.23,36.28,44945.0
2020-05-01 11:10:00,36.27,36.36,36.27,36.32,35403.0,36.27,36.36,36.27,36.32,35403.0
2020-05-01 11:15:00,36.31,36.31,36.12,36.14,315096.0,36.31,36.31,36.12,36.14,315096.0
2020-05-01 11:20:00,36.13,36.14,36.04,36.06,77427.0,36.13,36.14,36.04,36.06,77427.0
2020-05-01 11:25:00,36.06,36.08,36.0,36.02,63700.0,36.06,36.08,36.0,36.02,63700.0
2020-05-01 11:30:00,36.02,36.03,36.0,36.02,83184.0,36.02,36.03,36.0,36.02,83184.0
2020-05-01 11:35:00,36.01,36.04,35.97,36.02,80440.0,36.01,36.04,35.97,36.02,80440.0
2020-05-01 11:40:00,36.02,36.05,35.99,36.0,44826.0,36.02,36.05,35.99,36.0,44826.0
2020-05-01 11:45:00,36.0,36.0,35.86,35.88,33057.0,36.0,36.0,35.86,35.88,33057.0
2020-05-01 11:50:00,35.88,35.89,35.83,35.87,33532.0,35.88,35.89,35.83,35.87,33532.0
2020-05-01 11:55:00,35.88,35.89,35.82,35.85,26848.0,35.88,35.89,35.82,35.85,26848.0
2020-05-01 12:00:00,35.84,35.85,35.77,35.78,81233.0,35.84,35.85,35.77,35.78,81233.0
2020-05-01 12:05:00,35.78,35.86,35.76,35.85,98816.0,35.78,35.86,35.76,35.85,98816.0
2020-05-01 12:10:00,35.85,36.06,35.85,36.06,55253.0,35.85,36.06,35.85,36.06,55253.0
2020-05-01 12:15:00,36.05,36.07,35.9,35.91,58105.0,36.05,36.07,35.9,35.91,58105.0
2020-05-01 12:20:00,35.92,35.97,35.91,35.95,24072.0,35.92,35.97,35.91,35.95,24072.0
2020-05-01 12:25:00,35.95,35.96,35.88,35.88,37604.0,35.95,35.96,35.88,35.88,37604.0
2020-05-01 12:30:00,35.88,35.93,35.78,35.93,88902.0,35.88,35.93,35.78,35.93,88902.0
2020-05-01 12:35:00,35.93,35.99,35.89,35.9,23407.0,35.93,35.99,35.89,35.9,23407.0
2020-05-01 12:40:00,35.9,35.92,35.81,35.86,31290.0,35.9,35.92,35.81,35.86,31290.0
2020-05-01 12:45:00,35.85,35.98,35.84,35.95,65171.0,35.85,35.98,35.84,35.95,65171.0
2020-05-01 12:50:00,35.95,35.99,35.94,35.99,17055.0,35.95,35.99,35.94,35.99,17055.0
2020-05-01 12:55:00,35.98,36.02,35.94,35.98,32191.0,35.98,36.02,35.94,35.98,32191.0
2020-05-01 13:00:00,35.99,36.08,35.99,36.07,30233.0,35.99,36.08,35.99,36.07,30233.0
2020-05-01 13:05:00,36.07,36.08,36.02,36.04,29428.0,36.07,36.08,36.02,36.04,29428.0
2020-05-01 13:10:00,36.05,36.06,36.01,36.04,21799.0,36.05,36.06,36.01,36.04,21799.0
2020-05-01 13:15:00,36.04,36.05,35.95,35.95,26832.0,36.04,36.05,35.95,35.95,26832.0
2020-05-01 13:20:00,35.96,35.97,35.86,35.88,45721.0,35.96,35.97,35.86,35.88,45721.0
2020-05-01 13:25:00,35.88,36.03,35.88,36.01,23097.0,35.88,36.03,35.88,36.01,23097.0
2020-05-01 13:30:00,36.01,36.07,35.98,36.04,27053.0,36.01,36.07,35.98,36.04,27053.0
2020-05-01 13:35:00,36.04,36.08,36.01,36.04,36207.0,36.04,36.08,36.01,36.04,36207.0
2020-05-01 13:40:00,36.03,36.13,36.03,36.1,40160.0,36.03,36.13,36.03,36.1,40160.0
2020-05-01 13:45:00,36.1,36.12,36.02,36.07,42072.0,36.1,36.12,36.02,36.07,42072.0
2020-05-01 13:50:00,36.06,36.1,36.04,36.06,42439.0,36.06,36.1,36.04,36.06,42439.0
2020-05-01 13:55:00,36.06,36.1,36.04,36.09,40186.0,36.06,36.1,36.04,36.09,40186.0
2020-05-01 14:00:00,36.08,36.08,36.0,36.06,26204.0,36.08,36.08,36.0,36.06,26204.0
2020-05-01 14:05:00,36.06,36.07,36.01,36.05,34057.0,36.06,36.07,36.01,36.05,34057.0
2020-05-01 14:10:00,36.05,36.07,35.97,35.99,31355.0,36.05,36.07,35.97,35.99,31355.0
2020-05-01 14:15:00,35.98,36.04,35.96,36.04,27246.0,35.98,36.04,35.96,36.04,27246.0
2020-05-01 14:20:00,36.04,36.13,36.03,36.13,25721.0,36.04,36.13,36.03,36.13,25721.0
2020-05-01 14:25:00,36.12,36.15,36.08,36.11,34280.0,36.12,36.15,36.08,36.11,34280.0
2020-05-01 14:30:00,36.12,36.12,36.05,36.09,50473.0,36.12,36.12,36.05,36.09,50473.0
2020-05-01 14:35:00,36.09,36.09,36.03,36.05,40571.0,36.09,36.09,36.03,36.05,40571.0
2020-05-01 14:40:00,36.04,36.1,36.03,36.06,21533.0,36.04,36.1,36.03,36.06,21533.0
2020-05-01 14:45:00,36.06,36.1,36.04,36.05,40646.0,36.06,36.1,36.04,36.05,40646.0
2020-05-01 14:50:00,36.05,36.06,36.01,36.05,50719.0,36.05,36.06,36.01,36.05,50719.0
2020-05-01 14:55:00,36.05,36.05,36.02,36.04,42825.0,36.05,36.05,36.02,36.04,42825.0
2020-05-01 15:00:00,36.04,36.05,35.98,35.98,71257.0,36.04,36.05,35.98,35.98,71257.0
2020-05-01 15:05:00,35.98,36.05,35.95,36.02,42575.0,35.98,36.05,35.95,36.02,42575.0
2020-05-01 15:10:00,36.03,36.17,36.0,36.14,43525.0,36.03,36.17,36.0,36.14,43525.0
2020-05-01 15:15:00,36.13,36.17,36.11,36.13,59706.0,36.13,36.17,36.11,36.13,59706.0
2020-05-01 15:20:00,36.13,36.16,36.06,36.07,106577.0,36.13,36.16,36.06,36.07,106577.0
2020-05-01 15:25:00,36.07,36.09,36.02,36.05,44020.0,36.07,36.09,36.02,36.05,44020.0
2020-05-01 15:30:00,36.05,36.06,35.95,35.96,57290.0,36.05,36.06,35.95,35.96,57290.0
2020-05-01 15:35:00,35.95,36.02,35.94,36.01,74721.0,35.95,36.02,35.94,36.01,74721.0
2020-05-01 15:40:00,36.01,36.06,35.97,36.04,100973.0,36.01,36.06,35.97,36.04,100973.0
2020-05-01 15:45:00,36.04,36.05,35.92,36.04,139590.0,36.04,36.05,35.92,36.04,139590.0
2020-05-01 15:50:00,36.03,36.03,35.83,35.85,255235.0,36.03,36.03,35.83,35.85,255235.0
2020-05-01 15:55:00,35.86,36.0,35.85,35.99,430212.0,35.86,36.0,35.85,35.99,430212.0
2020-05-04 09:30:00,35.71,35.71,35.47,35.61,148632.0,35.71,35.71,35.47,35.61,148632.0
2020-05-04 09:35:00,35.63,35.65,35.51,35.59,49656.0,35.63,35.65,35.51,35.59,49656.0
2020-05-04 09:40:00,35.58,35.59,35.44,35.49,45850.0,35.58,35.59,35.44,35.49,45850.0
2020-05-04 09:45:00,35.48,35.68,35.47,35.67,64072.0,35.48,35.68,35.47,35.67,64072.0
2020-05-04 09:50:00,35.67,35.82,35.65,35.8,188888.0,35.67,35.82,35.65,35.8,188888.0
2020-05-04 09:55:00,35.79,35.81,35.72,35.73,66667.0,35.79,35.81,35.72,35.73,66667.0
2020-05-04 10:00:00,35.72,35.89,35.61,35.88,108650.0,35.72,35.89,35.61,35.88,108650.0
2020-05-04 10:05:00,35.88,35.97,35.88,35.89,59160.0,35.88,35.97,35.88,35.89,59160.0
2020-05-04 10:10:00,35.89,35.99,35.89,35.91,40152.0,35.89,35.99,35.89,35.91,40152.0
2020-05-04 10:15:00,35.91,36.02,35.89,35.93,43577.0,35.91,36.02,35.89,35.93,43577.0
2020-05-04 10:20:00,35.91,35.92,35.69,35.69,26300.0,35.91,35.92,35.69,35.69,26300.0
2020-05-04 10:25:00,35.68,35.75,35.65,35.73,30274.0,35.68,35.75,35.65,35.73,30274.0
2020-05-04 10:30:00,35.73,35.74,35.66,35.69,42101.0,35.73,35.74,35.66,35.69,42101.0
2020-05-04 10:35:00,35.69,35.71,35.61,35.63,26975.0,35.69,35.71,35.61,35.63,26975.0
2020-05-04 10:40:00,35.62,35.7,35.59,35.64,36295.0,35.62,35.7,35.59,35.64,36295.0
2020-05-04 10:45:00,35.63,35.73,35.62,35.69,51862.0,35.63,35.73,35.62,35.69,51862.0
2020-05-04 10:50:00,35.7,35.75,35.65,35.74,47862.0,35.7,35.75,35.65,35.74,47862.0
2020-05-04 10:55:00,35.73,35.77,35.68,35.69,48898.0,35.73,35.77,35.68,35.69,48898.0
2020-05-04 11:00:00,35.69,35.76,35.66,35.73,35093.0,35.69,35.76,35.66,35.73,35093.0
2020-05-04 11:05:00,35.73,35.9,35.73,35.84,37820.0,35.73,35.9,35.73,35.84,37820.0
2020-05-04 11:10:00,35.83,35.89,35.81,35.83,21049.0,35.83,35.89,35.81,35.83,21049.0
2020-05-04 11:15:00,35.83,35.93,35.83,35.91,22692.0,35.83,35.93,35.83,35.91,22692.0
2020-05-04 11:20:00,35.92,35.92,35.82,35.89,33185.0,35.92,35.92,35.82,35.89,33185.0
2020-05-04 11:25:00,35.89,35.89,35.8,35.84,36027.0,35.89,35.89,35.8,35.84,36027.0
2020-05-04 11:30:00,35.84,35.88,35.75,35.79,34153.0,35.84,35.88,35.75,35.79,34153.0
2020-05-04 11:35:00,35.79,35.93,35.78,35.93,26501.0,35.79,35.93,35.78,35.93,26501.0
2020-05-04 11:40:00,35.93,35.98,35.93,35.95,26759.0,35.93,35.98,35.93,35.95,26759.0
2020-05-04 11:45:00,35.96,36.01,35.93,36.0,418610.0,35.96,36.01,35.93,36.0,418610.0
2020-05-04 11:50:00,36.0,36.06,35.99,36.03,45437.0,36.0,36.06,35.99,36.03,45437.0
2020-05-04 11:55:00,36.02,36.03,35.94,35.95,45077.0,36.02,36.03,35.94,35.95,45077.0
2020-05-04 12:00:00,35.95,36.0,35.94,35.99,50442.0,35.95,36.0,35.94,35.99,50442.0
2020-05-04 12:05:00,36.0,36.04,35.97,36.01,22698.0,36.0,36.04,35.97,36.01,22698.0
2020-05-04 12:10:00,36.01,36.01,35.87,35.87,50107.0,36.01,36.01,35.87,35.87,50107.0
2020-05-04 12:15:00,35.87,35.92,35.85,35.91,17631.0,35.87,35.92,35.85,35.91,17631.0
2020-05-04 12:20:00,35.91,35.96,35.91,35.95,16423.0,35.91,35.96,35.91,35.95,16423.0
2020-05-04 12:25:00,35.94,35.96,35.93,35.95,17841.0,35.94,35.96,35.93,35.95,17841.0
2020-05-04 12:30:00,35.95,35.98,35.85,35.87,22044.0,35.95,35.98,35.85,35.87,22044.0
2020-05-04 12:35:00,35.87,35.88,35.77,35.81,34031.0,35.87,35.88,35.77,35.81,34031.0
2020-05-04 12:40:00,35.8,35.81,35.71,35.75,54693.0,35.8,35.81,35.71,35.75,54693.0
2020-05-04 12:45:00,35.75,35.76,35.68,35.7,34256.0,35.75,35.76,35.68,35.7,34256.0
2020-05-04 12:50:00,35.69,35.73,35.66,35.69,24674.0,35.69,35.73,35.66,35.69,24674.0
2020-05-04 12:55:00,35.69,35.73,35.66,35.68,25761.0,35.69,35.73,35.66,35.68,25761.0
2020-05-04 13:00:00,35.68,35.74,35.68,35.69,24304.0,35.68,35.74,35.68,35.69,24304.0
2020-05-04 13:05:00,35.69,35.71,35.67,35.7,25823.0,35.69,35.71,35.67,35.7,25823.0
2020-05-04 13:10:00,35.7,35.71,35.62,35.63,27982.0,35.7,35.71,35.62,35.63,27982.0
2020-05-04 13:15:00,35.63,35.66,35.58,35.59,40824.0,35.63,35.66,35.58,35.59,40824.0
2020-05-04 13:20:00,35.59,35.63,35.58,35.62,20270.0,35.59,35.63,35.58,35.62,20270.0
2020-05-04 13:25:00,35.62,35.64,35.59,35.62,41491.0,35.62,35.64,35.59,35.62,41491.0
2020-05-04 13:30:00,35.62,35.66,35.62,35.65,21261.0,35.62,35.66,35.62,35.65,21261.0
2020-05-04 13:35:00,35.64,35.66,35.62,35.65,34335.0,35.64,35.66,35.62,35.65,34335.0
2020-05-04 13:40:00,35.65,35.66,35.61,35.63,20068.0,35.65,35.66,35.61,35.63,20068.0
2020-05-04 13:45:00,35.63,35.64,35.61,35.61,10492.0,35.63,35.64,35.61,35.61,10492.0
2020-05-04 13:50:00,35.61,35.68,35.6,35.67,30470.0,35.61,35.68,35.6,35.67,30470.0
2020-05-04 13:55:00,35.68,35.72,35.67,35.7,31449.0,35.68,35.72,35.67,35.7,31449.0
2020-05-04 14:00:00,35.7,35.71,35.67,35.68,17860.0,35.7,35.71,35.67,35.68,17860.0
2020-05-04 14:05:00,35.67,35.7,35.66,35.67,32903.0,35.67,35.7,35.66,35.67,32903.0
2020-05-04 14:10:00,35.66,35.75,35.66,35.73,19235.0,35.66,35.75,35.66,35.73,19235.0
2020-05-04 14:15:00,35.73,35.73,35.7,35.73,33058.0,35.73,35.73,35.7,35.73,33058.0
2020-05-04 14:20:00,35.73,35.76,35.7,35.72,37331.0,35.73,35.76,35.7,35.72,37331.0
2020-05-04 14:25:00,35.72,35.72,35.66,35.68,28248.0,35.72,35.72,35.66,35.68,28248.0
2020-05-04 14:30:00,35.68,35.73,35.63,35.65,21295.0,35.68,35.73,35.63,35.65,21295.0
2020-05-04 14:35:00,35.64,35.64,35.57,35.58,29910.0,35.64,35.64,35.57,35.58,29910.0
2020-05-04 14:40:00,35.58,35.59,35.55,35.55,33276.0,35.58,35.59,35.55,35.55,33276.0
2020-05-04 14:45:00,35.54,35.59,35.53,35.58,39640.0,35.54,35.59,35.53,35.58,39640.0
2020-05-04 14:50:00,35.58,35.64,35.58,35.59,47420.0,35.58,35.64,35.58,35.59,47420.0
2020-05-04 14:55:00,35.59,35.67,35.59,35.65,60179.0,35.59,35.67,35.59,35.65,60179.0
2020-05-04 15:00:00,35.65,35.7,35.64,35.69,21191.0,35.65,35.7,35.64,35.69,21191.0
2020-05-04 15:05:00,35.68,35.72,35.66,35.71,28377.0,35.68,35.72,35.66,35.71,28377.0
2020-05-04 15:10:00,35.71,35.75,35.71,35.72,26459.0,35.71,35.75,35.71,35.72,26459.0
2020-05-04 15:15:00,35.72,35.76,35.7,35.75,45473.0,35.72,35.76,35.7,35.75,45473.0
2020-05-04 15:20:00,35.75,35.82,35.74,35.79,56157.0,35.75,35.82,35.74,35.79,56157.0
2020-05-04 15:25:00,35.8,35.87,35.77,35.8,67252.0,35.8,35.87,35.77,35.8,67252.0
2020-05-04 15:30:00,35.8,35.87,35.78,35.85,55769.0,35.8,35.87,35.78,35.85,55769.0
2020-05-04 15:35:00,35.86,35.87,35.82,35.86,46371.0,35.86,35.87,35.82,35.86,46371.0
2020-05-04 15:40:00,35.87,35.95,35.86,35.93,45120.0,35.87,35.95,35.86,35.93,45120.0
2020-05-04 15:45:00,35.93,35.96,35.9,35.92,57097.0,35.93,35.96,35.9,35.92,57097.0
2020-05-04 15:50:00,35.92,35.93,35.73,35.8,113565.0,35.92,35.93,35.73,35.8,113565.0
2020-05-04 15:55:00,35.81,35.85,35.76,35.84,208526.0,35.81,35.85,35.76,35.84,208526.0
2020-05-05 09:30:00,36.06,36.47,36.06,36.45,212081.0,36.06,36.47,36.06,36.45,212081.0
2020-05-05 09:35:00,36.47,36.58,36.44,36.5,78867.0,36.47,36.58,36.44,36.5,78867.0
2020-05-05 09:40:00,36.49,36.67,36.46,36.62,126561.0,36.49,36.67,36.46,36.62,126561.0
2020-05-05 09:45:00,36.62,36.66,36.52,36.63,52614.0,36.62,36.66,36.52,36.63,52614.0
2020-05-05 09:50:00,36.62,36.75,36.62,36.69,55195.0,36.62,36.75,36.62,36.69,55195.0
2020-05-05 09:55:00,36.7,36.77,36.67,36.75,46406.0,36.7,36.77,36.67,36.75,46406.0
2020-05-05 10:00:00,36.75,36.88,36.72,36.88,67003.0,36.75,36.88,36.72,36.88,67003.0
2020-05-05 10:05:00,36.88,37.0,36.81,36.98,91112.0,36.88,37.0,36.81,36.98,91112.0
2020-05-05 10:10:00,36.97,36.98,36.85,36.89,48264.0,36.97,36.98,36.85,36.89,48264.0
2020-05-05 10:15:00,36.88,37.03,36.87,37.0,109251.0,36.88,37.03,36.87,37.0,109251.0
2020-05-05 10:20:00,36.99,37.01,36.77,36.78,94439.0,36.99,37.01,36.77,36.78,94439.0
2020-05-05 10:25:00,36.78,36.78,36.68,36.73,66802.0,36.78,36.78,36.68,36.73,66802.0
2020-05-05 10:30:00,36.73,36.75,36.68,36.75,53322.0,36.73,36.75,36.68,36.75,53322.0
2020-05-05 10:35:00,36.75,36.79,36.74,36.77,58748.0,36.75,36.79,36.74,36.77,58748.0
2020-05-05 10:40:00,36.77,36.97,36.77,36.89,58143.0,36.77,36.97,36.77,36.89,58143.0
2020-05-05 10:45:00,36.9,36.98,36.88,36.98,55477.0,36.9,36.98,36.88,36.98,55477.0
2020-05-05 10:50:00,36.97,37.0,36.93,36.95,57587.0,36.97,37.0,36.93,36.95,57587.0
2020-05-05 10:55:00,36.95,37.0,36.92,37.0,22065.0,36.95,37.0,36.92,37.0,22065.0
2020-05-05 11:00:00,36.99,37.06,36.97,37.05,38977.0,36.99,37.06,36.97,37.05,38977.0
2020-05-05 11:05:00,37.05,37.06,36.99,37.05,29433.0,37.05,37.06,36.99,37.05,29433.0
2020-05-05 11:10:00,37.04,37.1,37.03,37.05,28078.0,37.04,37.1,37.03,37.05,28078.0
2020-05-05 11:15:00,37.05,37.1,36.99,37.08,26106.0,37.05,37.1,36.99,37.08,26106.0
2020-05-05 11:20:00,37.08,37.18,37.07,37.13,33891.0,37.08,37.18,37.07,37.13,33891.0
2020-05-05 11:25:00,37.15,37.16,37.08,37.12,26517.0,37.15,37.16,37.08,37.12,26517.0
2020-05-05 11:30:00,37.12,37.16,37.12,37.13,36547.0,37.12,37.16,37.12,37.13,36547.0
2020-05-05 11:35:00,37.13,37.2,37.1,37.17,62015.0,37.13,37.2,37.1,37.17,62015.0
2020-05-05 11:40:00,37.19,37.27,37.19,37.25,28164.0,37.19,37.27,37.19,37.25,28164.0
2020-05-05 11:45:00,37.25,37.26,37.16,37.2,35665.0,37.25,37.26,37.16,37.2,35665.0
2020-05-05 11:50:00,37.2,37.27,37.17,37.21,37775.0,37.2,37.27,37.17,37.21,37775.0
2020-05-05 11:55:00,37.22,37.3,37.21,37.29,34623.0,37.22,37.3,37.21,37.29,34623.0
2020-05-05 12:00:00,37.29,37.33,37.23,37.23,54385.0,37.29,37.33,37.23,37.23,54385.0
2020-05-05 12:05:00,37.23,37.26,37.21,37.22,31051.0,37.23,37.26,37.21,37.22,31051.0
2020-05-05 12:10:00,37.23,37.32,37.22,37.27,133328.0,37.23,37.32,37.22,37.27,133328.0
2020-05-05 12:15:00,37.26,37.37,37.25,37.3,135195.0,37.26,37.37,37.25,37.3,135195.0
2020-05-05 12:20:00,37.31,37.31,37.25,37.28,38885.0,37.31,37.31,37.25,37.28,38885.0
2020-05-05 12:25:00,37.28,37.31,37.25,37.28,99661.0,37.28,37.31,37.25,37.28,99661.0
2020-05-05 12:30:00,37.28,37.3,37.24,37.26,332376.0,37.28,37.3,37.24,37.26,332376.0
2020-05-05 12:35:00,37.25,37.28,37.23,37.26,98483.0,37.25,37.28,37.23,37.26,98483.0
2020-05-05 12:40:00,37.27,37.27,37.19,37.25,83662.0,37.27,37.27,37.19,37.25,83662.0
2020-05-05 12:45:00,37.25,37.28,37.22,37.25,213034.0,37.25,37.28,37.22,37.25,213034.0
2020-05-05 12:50:00,37.25,37.28,37.22,37.25,75227.0,37.25,37.28,37.22,37.25,75227.0
2020-05-05 12:55:00,37.25,37.27,37.19,37.21,28939.0,37.25,37.27,37.19,37.21,28939.0
2020-05-05 13:00:00,37.21,37.24,37.17,37.18,40595.0,37.21,37.24,37.17,37.18,40595.0
2020-05-05 13:05:00,37.19,37.2,37.11,37.13,121293.0,37.19,37.2,37.11,37.13,121293.0
2020-05-05 13:10:00,37.12,37.15,37.07,37.11,25705.0,37.12,37.15,37.07,37.11,25705.0
2020-05-05 13:15:00,37.11,37.13,37.09,37.09,44767.0,37.11,37.13,37.09,37.09,44767.0
2020-05-05 13:20:00,37.08,37.1,37.05,37.1,35246.0,37.08,37.1,37.05,37.1,35246.0
2020-05-05 13:25:00,37.1,37.12,37.08,37.1,35740.0,37.1,37.12,37.08,37.1,35740.0
2020-05-05 13:30:00,37.1,37.11,37.06,37.07,26649.0,37.1,37.11,37.06,37.07,26649.0
2020-05-05 13:35:00,37.07,37.1,37.03,37.09,37182.0,37.07,37.1,37.03,37.09,37182.0
2020-05-05 13:40:00,37.09,37.09,37.0,37.04,80900.0,37.09,37.09,37.0,37.04,80900.0
2020-05-05 13:45:00,37.04,37.11,37.03,37.09,40938.0,37.04,37.11,37.03,37.09,40938.0
2020-05-05 13:50:00,37.09,37.13,37.06,37.09,38645.0,37.09,37.13,37.06,37.09,38645.0
2020-05-05 13:55:00,37.09,37.11,37.07,37.08,23261.0,37.09,37.11,37.07,37.08,23261.0
2020-05-05 14:00:00,37.08,37.09,37.03,37.03,30213.0,37.08,37.09,37.03,37.03,30213.0
2020-05-05 14:05:00,37.03,37.06,37.0,37.03,27204.0,37.03,37.06,37.0,37.03,27204.0
2020-05-05 14:10:00,37.03,37.1,37.01,37.09,36246.0,37.03,37.1,37.01,37.09,36246.0
2020-05-05 14:15:00,37.09,37.09,37.03,37.06,40435.0,37.09,37.09,37.03,37.06,40435.0
2020-05-05 14:20:00,37.06,37.07,36.98,37.0,98294.0,37.06,37.07,36.98,37.0,98294.0
2020-05-05 14:25:00,37.0,37.11,37.0,37.09,32892.0,37.0,37.11,37.0,37.09,32892.0
2020-05-05 14:30:00,37.09,37.1,37.03,37.06,33408.0,37.09,37.1,37.03,37.06,33408.0
2020-05-05 14:35:00,37.07,37.08,37.01,37.01,23162.0,37.07,37.08,37.01,37.01,23162.0
2020-05-05 14:40:00,37.02,37.04,36.99,37.02,26198.0,37.02,37.04,36.99,37.02,26198.0
2020-05-05 14:45:00,37.02,37.05,37.01,37.05,31872.0,37.02,37.05,37.01,37.05,31872.0
2020-05-05 14:50:00,37.05,37.07,37.04,37.07,41803.0,37.05,37.07,37.04,37.07,41803.0
2020-05-05 14:55:00,37.07,37.18,37.06,37.18,115329.0,37.07,37.18,37.06,37.18,115329.0
2020-05-05 15:00:00,37.18,37.2,37.15,37.18,44750.0,37.18,37.2,37.15,37.18,44750.0
2020-05-05 15:05:00,37.18,37.19,37.13,37.17,47887.0,37.18,37.19,37.13,37.17,47887.0
2020-05-05 15:10:00,37.16,37.17,37.08,37.12,56711.0,37.16,37.17,37.08,37.12,56711.0
2020-05-05 15:15:00,37.11,37.12,36.97,36.98,79940.0,37.11,37.12,36.97,36.98,79940.0
2020-05-05 15:20:00,36.98,37.01,36.93,36.98,53563.0,36.98,37.01,36.93,36.98,53563.0
2020-05-05 15:25:00,36.98,37.02,36.87,36.93,96431.0,36.98,37.02,36.87,36.93,96431.0
2020-05-05 15:30:00,36.92,36.98,36.88,36.95,126977.0,36.92,36.98,36.88,36.95,126977.0
2020-05-05 15:35:00,36.95,36.96,36.82,36.85,150454.0,36.95,36.96,36.82,36.85,150454.0
2020-05-05 15:40:00,36.84,36.91,36.8,36.9,129302.0,36.84,36.91,36.8,36.9,129302.0
2020-05-05 15:45:00,36.9,36.9,36.8,36.84,124866.0,36.9,36.9,36.8,36.84,124866.0
2020-05-05 15:50:00,36.85,36.99,36.85,36.95,181251.0,36.85,36.99,36.85,36.95,181251.0
2020-05-05 15:55:00,36.94,36.95,36.75,36.81,364588.0,36.94,36.95,36.75,36.81,364588.0
2020-05-06 09:30:00,37.0,37.12,36.9,37.03,133223.0,37.0,37.12,36.9,37.03,133223.0
2020-05-06 09:35:00,37.04,37.08,36.69,36.69,88398.0,37.04,37.08,36.69,36.69,88398.0
2020-05-06 09:40:00,36.7,36.82,36.5,36.56,133043.0,36.7,36.82,36.5,36.56,133043.0
2020-05-06 09:45:00,36.57,36.58,36.39,36.39,101808.0,36.57,36.58,36.39,36.39,101808.0
2020-05-06 09:50:00,36.39,36.42,36.26,36.3,133257.0,36.39,36.42,36.26,36.3,133257.0
2020-05-06 09:55:00,36.3,36.49,36.28,36.49,41229.0,36.3,36.49,36.28,36.49,41229.0
2020-05-06 10:00:00,36.49,36.56,36.41,36.41,106436.0,36.49,36.56,36.41,36.41,106436.0
2020-05-06 10:05:00,36.41,36.44,36.32,36.36,61843.0,36.41,36.44,36.32,36.36,61843.0
2020-05-06 10:10:00,36.35,36.39,36.32,36.37,308689.0,36.35,36.39,36.32,36.37,308689.0
2020-05-06 10:15:00,36.37,36.5,36.34,36.48,127171.0,36.37,36.5,36.34,36.48,127171.0
2020-05-06 10:20:00,36.47,36.54,36.41,36.53,55959.0,36.47,36.54,36.41,36.53,55959.0
2020-05-06 10:25:00,36.52,36.56,36.49,36.51,37746.0,36.52,36.56,36.49,36.51,37746.0
2020-05-06 10:30:00,36.51,36.65,36.49,36.62,49950.0,36.51,36.65,36.49,36.62,49950.0
2020-05-06 10:35:00,36.61,36.61,36.55,36.55,108168.0,36.61,36.61,36.55,36.55,108168.0
2020-05-06 10:40:00,36.55,36.68,36.48,36.68,181618.0,36.55,36.68,36.48,36.68,181618.0
2020-05-06 10:45:00,36.68,36.79,36.68,36.74,28322.0,36.68,36.79,36.68,36.74,28322.0
2020-05-06 10:50:00,36.73,36.75,36.64,36.66,28394.0,36.73,36.75,36.64,36.66,28394.0
2020-05-06 10:55:00,36.66,36.71,36.57,36.61,77075.0,36.66,36.71,36.57,36.61,77075.0
2020-05-06 11:00:00,36.61,36.65,36.55,36.57,52878.0,36.61,36.65,36.55,36.57,52878.0
2020-05-06 11:05:00,36.57,36.68,36.48,36.67,190072.0,36.57,36.68,36.48,36.67,190072.0
2020-05-06 11:10:00,36.67,36.68,36.55,36.59,87395.0,36.67,36.68,36.55,36.59,87395.0
2020-05-06 11:15:00,36.59,36.6,36.54,36.55,53706.0,36.59,36.6,36.54,36.55,53706.0
2020-05-06 11:20:00,36.55,36.56,36.31,36.32,130087.0,36.55,36.56,36.31,36.32,130087.0
2020-05-06 11:25:00,36.32,36.55,36.3,36.55,54618.0,36.32,36.55,36.3,36.55,54618.0
2020-05-06 11:30:00,36.55,36.59,36.5,36.56,21015.0,36.55,36.59,36.5,36.56,21015.0
2020-05-06 11:35:00,36.56,36.64,36.53,36.62,40149.0,36.56,36.64,36.53,36.62,40149.0
2020-05-06 11:40:00,36.63,36.63,36.54,36.55,62381.0,36.63,36.63,36.54,36.55,62381.0
2020-05-06 11:45:00,36.55,36.6,36.53,36.55,65056.0,36.55,36.6,36.53,36.55,65056.0
2020-05-06 11:50:00,36.54,36.55,36.46,36.51,79089.0,36.54,36.55,36.46,36.51,79089.0
2020-05-06 11:55:00,36.51,36.58,36.5,36.54,125070.0,36.51,36.58,36.5,36.54,125070.0
2020-05-06 12:00:00,36.54,36.6,36.51,36.59,62103.0,36.54,36.6,36.51,36.59,62103.0
2020-05-06 12:05:00,36.59,36.59,36.49,36.5,37852.0,36.59,36.59,36.49,36.5,37852.0
2020-05-06 12:10:00,36.5,36.53,36.47,36.52,30105.0,36.5,36.53,36.47,36.52,30105.0
2020-05-06 12:15:00,36.52,36.71,36.51,36.68,60274.0,36.52,36.71,36.51,36.68,60274.0
2020-05-06 12:20:00,36.68,36.7,36.6,36.65,59354.0,36.68,36.7,36.6,36.65,59354.0
2020-05-06 12:25:00,36.64,36.68,36.63,36.65,31519.0,36.64,36.68,36.63,36.65,31519.0
2020-05-06 12:30:00,36.65,36.67,36.63,36.63,9591.0,36.65,36.67,36.63,36.63,9591.0
2020-05-06 12:35:00,36.63,36.63,36.58,36.62,6562.0,36.63,36.63,36.58,36.62,6562.0
2020-05-06 12:40:00,36.62,36.65,36.59,36.59,17969.0,36.62,36.65,36.59,36.59,17969.0
2020-05-06 12:45:00,36.59,36.62,36.56,36.57,28123.0,36.59,36.62,36.56,36.57,28123.0
2020-05-06 12:50:00,36.57,36.59,36.54,36.54,19023.0,36.57,36.59,36.54,36.54,19023.0
2020-05-06 12:55:00,36.53,36.55,36.44,36.46,62849.0,36.53,36.55,36.44,36.46,62849.0
2020-05-06 13:00:00,36.46,36.5,36.41,36.45,42907.0,36.46,36.5,36.41,36.45,42907.0
2020-05-06 13:05:00,36.45,36.5,36.45,36.47,15862.0,36.45,36.5,36.45,36.47,15862.0
2020-05-06 13:10:00,36.46,36.48,36.43,36.48,15618.0,36.46,36.48,36.43,36.48,15618.0
2020-05-06 13:15:00,36.48,36.55,36.47,36.55,63446.0,36.48,36.55,36.47,36.55,63446.0
2020-05-06 13:20:00,36.55,36.56,36.46,36.5,56477.0,36.55,36.56,36.46,36.5,56477.0
2020-05-06 13:25:00,36.49,36.51,36.47,36.49,69064.0,36.49,36.51,36.47,36.49,69064.0
2020-05-06 13:30:00,36.5,36.5,36.48,36.5,24305.0,36.5,36.5,36.48,36.5,24305.0
2020-05-06 13:35:00,36.5,36.52,36.48,36.5,22711.0,36.5,36.52,36.48,36.5,22711.0
2020-05-06 13:40:00,36.5,36.54,36.47,36.53,22732.0,36.5,36.54,36.47,36.53,22732.0
2020-05-06 13:45:00,36.53,36.54,36.49,36.51,48137.0,36.53,36.54,36.49,36.51,48137.0
2020-05-06 13:50:00,36.5,36.51,36.48,36.5,24501.0,36.5,36.51,36.48,36.5,24501.0
2020-05-06 13:55:00,36.5,36.5,36.44,36.46,30766.0,36.5,36.5,36.44,36.46,30766.0
2020-05-06 14:00:00,36.46,36.46,36.37,36.4,31050.0,36.46,36.46,36.37,36.4,31050.0
2020-05-06 14:05:00,36.39,36.4,36.34,36.35,23818.0,36.39,36.4,36.34,36.35,23818.0
2020-05-06 14:10:00,36.34,36.35,36.26,36.27,39834.0,36.34,36.35,36.26,36.27,39834.0
2020-05-06 14:15:00,36.27,36.32,36.27,36.3,23349.0,36.27,36.32,36.27,36.3,23349.0
2020-05-06 14:20:00,36.3,36.32,36.28,36.31,26456.0,36.3,36.32,36.28,36.31,26456.0
2020-05-06 14:25:00,36.31,36.33,36.22,36.23,33289.0,36.31,36.33,36.22,36.23,33289.0
2020-05-06 14:30:00,36.23,36.34,36.2,36.31,23852.0,36.23,36.34,36.2,36.31,23852.0
2020-05-06 14:35:00,36.3,36.32,36.28,36.31,28435.0,36.3,36.32,36.28,36.31,28435.0
2020-05-06 14:40:00,36.3,36.33,36.26,36.27,41598.0,36.3,36.33,36.26,36.27,41598.0
2020-05-06 14:45:00,36.27,36.29,36.25,36.27,115733.0,36.27,36.29,36.25,36.27,115733.0
2020-05-06 14:50:00,36.27,36.28,36.23,36.24,60697.0,36.27,36.28,36.23,36.24,60697.0
2020-05-06 14:55:00,36.24,36.28,36.19,36.2,78020.0,36.24,36.28,36.19,36.2,78020.0
2020-05-06 15:00:00,36.2,36.22,36.15,36.18,62178.0,36.2,36.22,36.15,36.18,62178.0
2020-05-06 15:05:00,36.17,36.27,36.16,36.26,36883.0,36.17,36.27,36.16,36.26,36883.0
2020-05-06 15:10:00,36.26,36.27,36.2,36.22,34033.0,36.26,36.27,36.2,36.22,34033.0
2020-05-06 15:15:00,36.22,36.25,36.16,36.2,56539.0,36.22,36.25,36.16,36.2,56539.0
2020-05-06 15:20:00,36.2,36.21,36.14,36.16,39106.0,36.2,36.21,36.14,36.16,39106.0
2020-05-06 15:25:00,36.17,36.19,36.11,36.15,38553.0,36.17,36.19,36.11,36.15,38553.0
2020-05-06 15:30:00,36.14,36.14,35.96,35.97,93100.0,36.14,36.14,35.96,35.97,93100.0
2020-05-06 15:35:00,35.97,36.01,35.93,35.98,55683.0,35.97,36.01,35.93,35.98,55683.0
2020-05-06 15:40:00,35.98,36.01,35.91,35.99,79454.0,35.98,36.01,35.91,35.99,79454.0
2020-05-06 15:45:00,35.98,35.99,35.87,35.87,160317.0,35.98,35.99,35.87,35.87,160317.0
2020-05-06 15:50:00,35.87,36.01,35.87,35.99,141517.0,35.87,36.01,35.87,35.99,141517.0
2020-05-06 15:55:00,35.98,35.98,35.87,35.88,223282.0,35.98,35.98,35.87,35.88,223282.0
2020-05-07 09:30:00,36.55,36.71,36.38,36.64,152016.0,36.55,36.71,36.38,36.64,152016.0
2020-05-07 09:35:00,36.65,36.83,36.6,36.81,89537.0,36.65,36.83,36.6,36.81,89537.0
2020-05-07 09:40:00,36.8,36.9,36.74,36.84,52275.0,36.8,36.9,36.74,36.84,52275.0
2020-05-07 09:45:00,36.82,36.83,36.69,36.76,54389.0,36.82,36.83,36.69,36.76,54389.0
2020-05-07 09:50:00,36.76,36.96,36.76,36.92,71898.0,36.76,36.96,36.76,36.92,71898.0
2020-05-07 09:55:00,36.91,36.98,36.86,36.9,48744.0,36.91,36.98,36.86,36.9,48744.0
2020-05-07 10:00:00,36.9,37.03,36.89,37.01,78404.0,36.9,37.03,36.89,37.01,78404.0
2020-05-07 10:05:00,37.01,37.06,36.94,36.98,89860.0,37.01,37.06,36.94,36.98,89860.0
2020-05-07 10:10:00,36.95,36.97,36.8,36.84,67526.0,36.95,36.97,36.8,36.84,67526.0
2020-05-07 10:15:00,36.83,36.83,36.66,36.7,112875.0,36.83,36.83,36.66,36.7,112875.0
2020-05-07 10:20:00,36.71,36.88,36.7,36.88,45305.0,36.71,36.88,36.7,36.88,45305.0
2020-05-07 10:25:00,36.88,36.91,36.85,36.87,63451.0,36.88,36.91,36.85,36.87,63451.0
2020-05-07 10:30:00,36.88,37.04,36.88,36.99,105522.0,36.88,37.04,36.88,36.99,105522.0
2020-05-07 10:35:00,36.99,37.0,36.84,36.85,41381.0,36.99,37.0,36.84,36.85,41381.0
2020-05-07 10:40:00,36.84,36.96,36.83,36.89,64175.0,36.84,36.96,36.83,36.89,64175.0
2020-05-07 10:45:00,36.89,36.92,36.82,36.82,46290.0,36.89,36.92,36.82,36.82,46290.0
2020-05-07 10:50:00,36.82,36.9,36.82,36.89,106939.0,36.82,36.9,36.82,36.89,106939.0
2020-05-07 10:55:00,36.89,36.91,36.85,36.86,124840.0,36.89,36.91,36.85,36.86,124840.0
2020-05-07 11:00:00,36.86,36.88,36.82,36.85,79953.0,36.86,36.88,36.82,36.85,79953.0
2020-05-07 11:05:00,36.84,36.89,36.83,36.86,20413.0,36.84,36.89,36.83,36.86,20413.0
2020-05-07 11:10:00,36.86,36.92,36.85,36.85,59410.0,36.86,36.92,36.85,36.85,59410.0
2020-05-07 11:15:00,36.86,36.91,36.83,36.9,53813.0,36.86,36.91,36.83,36.9,53813.0
2020-05-07 11:20:00,36.9,36.93,36.86,36.93,48877.0,36.9,36.93,36.86,36.93,48877.0
2020-05-07 11:25:00,36.93,37.0,36.89,36.9,420264.0,36.93,37.0,36.89,36.9,420264.0
2020-05-07 11:30:00,36.9,36.98,36.87,36.98,54553.0,36.9,36.98,36.87,36.98,54553.0
2020-05-07 11:35:00,36.97,36.99,36.86,36.86,143605.0,36.97,36.99,36.86,36.86,143605.0
2020-05-07 11:40:00,36.87,37.06,36.87,37.06,54366.0,36.87,37.06,36.87,37.06,54366.0
2020-05-07 11:45:00,37.05,37.09,36.98,37.02,144223.0,37.05,37.09,36.98,37.02,144223.0
2020-05-07 11:50:00,37.01,37.01,36.96,37.0,75334.0,37.01,37.01,36.96,37.0,75334.0
2020-05-07 11:55:00,36.98,37.05,36.98,37.02,50832.0,36.98,37.05,36.98,37.02,50832.0
2020-05-07 12:00:00,37.02,37.08,36.97,36.98,392330.0,37.02,37.08,36.97,36.98,392330.0
2020-05-07 12:05:00,36.98,37.06,36.98,37.04,47408.0,36.98,37.06,36.98,37.04,47408.0
2020-05-07 12:10:00,37.04,37.05,36.97,36.98,82977.0,37.04,37.05,36.97,36.98,82977.0
2020-05-07 12:15:00,36.99,37.02,36.98,37.01,32669.0,36.99,37.02,36.98,37.01,32669.0
2020-05-07 12:20:00,37.01,37.01,36.93,36.96,40315.0,37.01,37.01,36.93,36.96,40315.0
2020-05-07 12:25:00,36.97,37.04,36.96,36.98,34458.0,36.97,37.04,36.96,36.98,34458.0
2020-05-07 12:30:00,36.98,37.01,36.96,36.97,58234.0,36.98,37.01,36.96,36.97,58234.0
2020-05-07 12:35:00,36.98,37.0,36.96,36.96,27867.0,36.98,37.0,36.96,36.96,27867.0
2020-05-07 12:40:00,36.97,36.98,36.93,36.97,32466.0,36.97,36.98,36.93,36.97,32466.0
2020-05-07 12:45:00,36.97,37.01,36.92,36.95,46844.0,36.97,37.01,36.92,36.95,46844.0
2020-05-07 12:50:00,36.95,37.0,36.94,36.98,48729.0,36.95,37.0,36.94,36.98,48729.0
2020-05-07 12:55:00,36.98,37.02,36.94,37.02,50005.0,36.98,37.02,36.94,37.02,50005.0
2020-05-07 13:00:00,37.02,37.02,36.98,37.02,37751.0,37.02,37.02,36.98,37.02,37751.0
2020-05-07 13:05:00,37.02,37.02,37.0,37.02,313685.0,37.02,37.02,37.0,37.02,313685.0
2020-05-07 13:10:00,37.02,37.02,37.0,37.01,92587.0,37.02,37.02,37.0,37.01,92587.0
2020-05-07 13:15:00,37.0,37.03,36.98,36.98,36756.0,37.0,37.03,36.98,36.98,36756.0
2020-05-07 13:20:00,36.98,37.01,36.97,36.98,17455.0,36.98,37.01,36.97,36.98,17455.0
2020-05-07 13:25:00,36.97,36.98,36.94,36.95,34136.0,36.97,36.98,36.94,36.95,34136.0
2020-05-07 13:30:00,36.95,36.97,36.93,36.95,47921.0,36.95,36.97,36.93,36.95,47921.0
2020-05-07 13:35:00,36.95,36.98,36.92,36.92,39986.0,36.95,36.98,36.92,36.92,39986.0
2020-05-07 13:40:00,36.93,36.96,36.91,36.95,23477.0,36.93,36.96,36.91,36.95,23477.0
2020-05-07 13:45:00,36.95,36.97,36.93,36.95,28032.0,36.95,36.97,36.93,36.95,28032.0
2020-05-07 13:50:00,36.96,36.97,36.86,36.89,51092.0,36.96,36.97,36.86,36.89,51092.0
2020-05-07 13:55:00,36.89,36.92,36.89,36.91,25791.0,36.89,36.92,36.89,36.91,25791.0
2020-05-07 14:00:00,36.91,36.95,36.89,36.9,53668.0,36.91,36.95,36.89,36.9,53668.0
2020-05-07 14:05:00,36.91,36.97,36.9,36.94,52580.0,36.91,36.97,36.9,36.94,52580.0
2020-05-07 14:10:00,36.93,37.03,36.92,37.02,50095.0,36.93,37.03,36.92,37.02,50095.0
2020-05-07 14:15:00,37.02,37.04,36.98,37.02,31420.0,37.02,37.04,36.98,37.02,31420.0
2020-05-07 14:20:00,37.02,37.03,36.96,36.96,71649.0,37.02,37.03,36.96,36.96,71649.0
2020-05-07 14:25:00,36.96,37.01,36.95,37.0,77910.0,36.96,37.01,36.95,37.0,77910.0
2020-05-07 14:30:00,36.99,37.07,36.99,37.02,484376.0,36.99,37.07,36.99,37.02,484376.0
2020-05-07 14:35:00,37.01,37.06,37.0,37.02,127818.0,37.01,37.06,37.0,37.02,127818.0
2020-05-07 14:40:00,37.01,37.02,36.95,36.98,76783.0,37.01,37.02,36.95,36.98,76783.0
2020-05-07 14:45:00,36.99,37.02,36.96,37.01,57050.0,36.99,37.02,36.96,37.01,57050.0
2020-05-07 14:50:00,37.02,37.06,36.96,37.04,143840.0,37.02,37.06,36.96,37.04,143840.0
2020-05-07 14:55:00,37.03,37.05,36.96,37.01,211392.0,37.03,37.05,36.96,37.01,211392.0
2020-05-07 15:00:00,36.99,37.02,36.95,37.0,146387.0,36.99,37.02,36.95,37.0,146387.0
2020-05-07 15:05:00,37.01,37.06,37.0,37.04,72637.0,37.01,37.06,37.0,37.04,72637.0
2020-05-07 15:10:00,37.04,37.06,36.98,37.0,68423.0,37.04,37.06,36.98,37.0,68423.0
2020-05-07 15:15:00,37.0,37.04,36.95,37.03,178543.0,37.0,37.04,36.95,37.03,178543.0
2020-05-07 15:20:00,37.03,37.05,36.99,37.02,110798.0,37.03,37.05,36.99,37.02,110798.0
2020-05-07 15:25:00,37.02,37.06,37.02,37.05,80366.0,37.02,37.06,37.02,37.05,80366.0
2020-05-07 15:30:00,37.05,37.06,36.98,37.0,230845.0,37.05,37.06,36.98,37.0,230845.0
2020-05-07 15:35:00,37.02,37.04,36.98,36.99,106203.0,37.02,37.04,36.98,36.99,106203.0
2020-05-07 15:40:00,36.99,37.03,36.97,37.01,169545.0,36.99,37.03,36.97,37.01,169545.0
2020-05-07 15:45:00,37.01,37.07,36.98,36.99,144124.0,37.01,37.07,36.98,36.99,144124.0
2020-05-07 15:50:00,36.98,37.05,36.95,37.0,235916.0,36.98,37.05,36.95,37.0,235916.0
2020-05-07 15:55:00,36.99,37.01,36.9,37.01,410401.0,36.99,37.01,36.9,37.01,410401.0
2020-05-08 09:30:00,37.5,37.65,37.45,37.59,119775.0,37.5,37.65,37.45,37.59,119775.0
2020-05-08 09:35:00,37.61,37.65,37.18,37.23,135044.0,37.61,37.65,37.18,37.23,135044.0
2020-05-08 09:40:00,37.22,37.28,37.15,37.22,59422.0,37.22,37.28,37.15,37.22,59422.0
2020-05-08 09:45:00,37.23,37.37,37.23,37.34,54646.0,37.23,37.37,37.23,37.34,54646.0
2020-05-08 09:50:00,37.34,37.43,37.26,37.29,40990.0,37.34,37.43,37.26,37.29,40990.0
2020-05-08 09:55:00,37.3,37.4,37.29,37.34,24255.0,37.3,37.4,37.29,37.34,24255.0
2020-05-08 10:00:00,37.36,37.43,37.32,37.34,132328.0,37.36,37.43,37.32,37.34,132328.0
2020-05-08 10:05:00,37.34,37.46,37.33,37.46,126067.0,37.34,37.46,37.33,37.46,126067.0
2020-05-08 10:10:00,37.46,37.52,37.45,37.52,49930.0,37.46,37.52,37.45,37.52,49930.0
2020-05-08 10:15:00,37.52,37.52,37.33,37.41,213091.0,37.52,37.52,37.33,37.41,213091.0
2020-05-08 10:20:00,37.41,37.51,37.39,37.5,100716.0,37.41,37.51,37.39,37.5,100716.0
2020-05-08 10:25:00,37.49,37.5,37.43,37.5,78214.0,37.49,37.5,37.43,37.5,78214.0
2020-05-08 10:30:00,37.5,37.55,37.49,37.54,124073.0,37.5,37.55,37.49,37.54,124073.0
2020-05-08 10:35:00,37.54,37.58,37.49,37.57,77026.0,37.54,37.58,37.49,37.57,77026.0
2020-05-08 10:40:00,37.57,37.6,37.46,37.47,183888.0,37.57,37.6,37.46,37.47,183888.0
2020-05-08 10:45:00,37.47,37.5,37.4,37.47,74451.0,37.47,37.5,37.4,37.47,74451.0
2020-05-08 10:50:00,37.47,37.53,37.46,37.49,155251.0,37.47,37.53,37.46,37.49,155251.0
2020-05-08 10:55:00,37.5,37.53,37.45,37.48,98071.0,37.5,37.53,37.45,37.48,98071.0
2020-05-08 11:00:00,37.49,37.55,37.46,37.52,103573.0,37.49,37.55,37.46,37.52,103573.0
2020-05-08 11:05:00,37.52,37.63,37.51,37.63,57362.0,37.52,37.63,37.51,37.63,57362.0
2020-05-08 11:10:00,37.63,37.77,37.62,37.74,136153.0,37.63,37.77,37.62,37.74,136153.0
2020-05-08 11:15:00,37.74,37.92,37.73,37.89,149349.0,37.74,37.92,37.73,37.89,149349.0
2020-05-08 11:20:00,37.88,37.95,37.88,37.91,99942.0,37.88,37.95,37.88,37.91,99942.0
2020-05-08 11:25:00,37.92,37.94,37.87,37.92,74850.0,37.92,37.94,37.87,37.92,74850.0
2020-05-08 11:30:00,37.93,37.96,37.9,37.93,98366.0,37.93,37.96,37.9,37.93,98366.0
2020-05-08 11:35:00,37.94,38.13,37.93,38.13,334974.0,37.94,38.13,37.93,38.13,334974.0
2020-05-08 11:40:00,38.13,38.21,38.12,38.15,166432.0,38.13,38.21,38.12,38.15,166432.0
2020-05-08 11:45:00,38.14,38.24,38.14,38.23,82651.0,38.14,38.24,38.14,38.23,82651.0
2020-05-08 11:50:00,38.23,38.26,38.21,38.26,112770.0,38.23,38.26,38.21,38.26,112770.0
2020-05-08 11:55:00,38.26,38.26,38.08,38.09,125623.0,38.26,38.26,38.08,38.09,125623.0
2020-05-08 12:00:00,38.09,38.17,38.09,38.16,63423.0,38.09,38.17,38.09,38.16,63423.0
2020-05-08 12:05:00,38.16,38.23,38.14,38.18,68068.0,38.16,38.23,38.14,38.18,68068.0
2020-05-08 12:10:00,38.16,38.23,38.16,38.2,64191.0,38.16,38.23,38.16,38.2,64191.0
2020-05-08 12:15:00,38.2,38.2,38.12,38.13,43763.0,38.2,38.2,38.12,38.13,43763.0
2020-05-08 12:20:00,38.13,38.19,38.12,38.19,153264.0,38.13,38.19,38.12,38.19,153264.0
2020-05-08 12:25:00,38.19,38.32,38.18,38.3,127695.0,38.19,38.32,38.18,38.3,127695.0
2020-05-08 12:30:00,38.3,38.34,38.25,38.3,138311.0,38.3,38.34,38.25,38.3,138311.0
2020-05-08 12:35:00,38.31,38.32,38.24,38.3,182430.0,38.31,38.32,38.24,38.3,182430.0
2020-05-08 12:40:00,38.3,38.33,38.29,38.29,40686.0,38.3,38.33,38.29,38.29,40686.0
2020-05-08 12:45:00,38.3,38.31,38.26,38.31,121353.0,38.3,38.31,38.26,38.31,121353.0
2020-05-08 12:50:00,38.31,38.35,38.24,38.26,158870.0,38.31,38.35,38.24,38.26,158870.0
2020-05-08 12:55:00,38.26,38.26,38.23,38.25,90430.0,38.26,38.26,38.23,38.25,90430.0
2020-05-08 13:00:00,38.24,38.27,38.21,38.22,58921.0,38.24,38.27,38.21,38.22,58921.0
2020-05-08 13:05:00,38.21,38.23,38.16,38.22,274930.0,38.21,38.23,38.16,38.22,274930.0
2020-05-08 13:10:00,38.22,38.23,38.13,38.15,28231.0,38.22,38.23,38.13,38.15,28231.0
2020-05-08 13:15:00,38.16,38.22,38.14,38.22,78956.0,38.16,38.22,38.14,38.22,78956.0
2020-05-08 13:20:00,38.22,38.3,38.21,38.22,86502.0,38.22,38.3,38.21,38.22,86502.0
2020-05-08 13:25:00,38.23,38.25,38.11,38.13,199739.0,38.23,38.25,38.11,38.13,199739.0
2020-05-08 13:30:00,38.12,38.17,38.06,38.1,148311.0,38.12,38.17,38.06,38.1,148311.0
2020-05-08 13:35:00,38.1,38.12,38.08,38.11,66799.0,38.1,38.12,38.08,38.11,66799.0
2020-05-08 13:40:00,38.11,38.11,37.99,38.04,66327.0,38.11,38.11,37.99,38.04,66327.0
2020-05-08 13:45:00,38.04,38.09,38.04,38.07,94919.0,38.04,38.09,38.04,38.07,94919.0
2020-05-08 13:50:00,38.08,38.13,38.05,38.05,59437.0,38.08,38.13,38.05,38.05,59437.0
2020-05-08 13:55:00,38.05,38.09,38.05,38.08,41696.0,38.05,38.09,38.05,38.08,41696.0
2020-05-08 14:00:00,38.08,38.08,38.05,38.07,84047.0,38.08,38.08,38.05,38.07,84047.0
2020-05-08 14:05:00,38.07,38.1,38.05,38.05,101302.0,38.07,38.1,38.05,38.05,101302.0
2020-05-08 14:10:00,38.05,38.09,38.02,38.05,47533.0,38.05,38.09,38.02,38.05,47533.0
2020-05-08 14:15:00,38.05,38.06,38.0,38.01,79736.0,38.05,38.06,38.0,38.01,79736.0
2020-05-08 14:20:00,38.01,38.07,38.0,38.07,78568.0,38.01,38.07,38.0,38.07,78568.0
2020-05-08 14:25:00,38.07,38.09,38.05,38.07,91939.0,38.07,38.09,38.05,38.07,91939.0
2020-05-08 14:30:00,38.07,38.08,37.94,37.94,41545.0,38.07,38.08,37.94,37.94,41545.0
2020-05-08 14:35:00,37.94,37.95,37.73,37.77,152697.0,37.94,37.95,37.73,37.77,152697.0
2020-05-08 14:40:00,37.77,37.88,37.77,37.87,43328.0,37.77,37.88,37.77,37.87,43328.0
2020-05-08 14:45:00,37.87,37.92,37.85,37.9,64417.0,37.87,37.92,37.85,37.9,64417.0
2020-05-08 14:50:00,37.89,37.94,37.87,37.89,30537.0,37.89,37.94,37.87,37.89,30537.0
2020-05-08 14:55:00,37.89,37.94,37.88,37.93,44910.0,37.89,37.94,37.88,37.93,44910.0
2020-05-08 15:00:00,37.93,37.96,37.8,37.93,98935.0,37.93,37.96,37.8,37.93,98935.0
2020-05-08 15:05:00,37.93,38.02,37.93,38.0,214159.0,37.93,38.02,37.93,38.0,214159.0
2020-05-08 15:10:00,38.0,38.02,37.98,38.01,97728.0,38.0,38.02,37.98,38.01,97728.0
2020-05-08 15:15:00,38.01,38.03,37.96,37.99,114093.0,38.01,38.03,37.96,37.99,114093.0
2020-05-08 15:20:00,37.99,37.99,37.92,37.94,64261.0,37.99,37.99,37.92,37.94,64261.0
2020-05-08 15:25:00,37.93,38.02,37.92,38.02,141589.0,37.93,38.02,37.92,38.02,141589.0
2020-05-08 15:30:00,38.02,38.09,38.0,38.05,163565.0,38.02,38.09,38.0,38.05,163565.0
2020-05-08 15:35:00,38.05,38.06,37.99,38.02,95278.0,38.05,38.06,37.99,38.02,95278.0
2020-05-08 15:40:00,38.03,38.09,38.02,38.08,147981.0,38.03,38.09,38.02,38.08,147981.0
2020-05-08 15:45:00,38.08,38.09,38.04,38.08,117257.0,38.08,38.09,38.04,38.08,117257.0
2020-05-08 15:50:00,38.07,38.36,38.06,38.2,318576.0,38.07,38.36,38.06,38.2,318576.0
2020-05-08 15:55:00,38.21,38.22,38.13,38.19,513230.0,38.21,38.22,38.13,38.19,513230.0
2020-05-11 09:30:00,37.86,37.88,37.65,37.7,175375.0,37.86,37.88,37.65,37.7,175375.0
2020-05-11 09:35:00,37.72,37.77,37.66,37.73,138659.0,37.72,37.77,37.66,37.73,138659.0
2020-05-11 09:40:00,37.72,37.82,37.52,37.54,92636.0,37.72,37.82,37.52,37.54,92636.0
2020-05-11 09:45:00,37.54,37.58,37.49,37.5,91214.0,37.54,37.58,37.49,37.5,91214.0
2020-05-11 09:50:00,37.49,37.55,37.44,37.48,89435.0,37.49,37.55,37.44,37.48,89435.0
2020-05-11 09:55:00,37.48,37.53,37.38,37.43,296809.0,37.48,37.53,37.38,37.43,296809.0
2020-05-11 10:00:00,37.43,37.48,37.38,37.47,56230.0,37.43,37.48,37.38,37.47,56230.0
2020-05-11 10:05:00,37.46,37.49,37.33,37.38,98534.0,37.46,37.49,37.33,37.38,98534.0
2020-05-11 10:10:00,37.39,37.41,37.32,37.36,139640.0,37.39,37.41,37.32,37.36,139640.0
2020-05-11 10:15:00,37.35,37.35,37.25,37.27,142508.0,37.35,37.35,37.25,37.27,142508.0
2020-05-11 10:20:00,37.27,37.35,37.26,37.28,59213.0,37.27,37.35,37.26,37.28,59213.0
2020-05-11 10:25:00,37.28,37.29,37.17,37.19,30188.0,37.28,37.29,37.17,37.19,30188.0
2020-05-11 10:30:00,37.18,37.29,37.13,37.29,23449.0,37.18,37.29,37.13,37.29,23449.0
2020-05-11 10:35:00,37.28,37.33,37.19,37.28,50195.0,37.28,37.33,37.19,37.28,50195.0
2020-05-11 10:40:00,37.28,37.28,37.21,37.24,125587.0,37.28,37.28,37.21,37.24,125587.0
2020-05-11 10:45:00,37.24,37.32,37.23,37.27,106451.0,37.24,37.32,37.23,37.27,106451.0
2020-05-11 10:50:00,37.27,37.27,37.15,37.19,206257.0,37.27,37.27,37.15,37.19,206257.0
2020-05-11 10:55:00,37.18,37.3,37.15,37.3,90326.0,37.18,37.3,37.15,37.3,90326.0
2020-05-11 11:00:00,37.3,37.37,37.29,37.33,105448.0,37.3,37.37,37.29,37.33,105448.0
2020-05-11 11:05:00,37.33,37.33,37.27,37.27,50945.0,37.33,37.33,37.27,37.27,50945.0
2020-05-11 11:10:00,37.27,37.28,37.01,37.04,184909.0,37.27,37.28,37.01,37.04,184909.0
2020-05-11 11:15:00,37.05,37.22,37.05,37.2,43036.0,37.05,37.22,37.05,37.2,43036.0
2020-05-11 11:20:00,37.19,37.26,37.18,37.21,31465.0,37.19,37.26,37.18,37.21,31465.0
2020-05-11 11:25:00,37.21,37.33,37.19,37.31,29125.0,37.21,37.33,37.19,37.31,29125.0
2020-05-11 11:30:00,37.3,37.33,37.28,37.33,29453.0,37.3,37.33,37.28,37.33,29453.0
2020-05-11 11:35:00,37.33,37.34,37.28,37.29,46818.0,37.33,37.34,37.28,37.29,46818.0
2020-05-11 11:40:00,37.28,37.37,37.27,37.37,38186.0,37.28,37.37,37.27,37.37,38186.0
2020-05-11 11:45:00,37.37,37.41,37.34,37.36,39927.0,37.37,37.41,37.34,37.36,39927.0
2020-05-11 11:50:00,37.35,37.38,37.32,37.34,35872.0,37.35,37.38,37.32,37.34,35872.0
2020-05-11 11:55:00,37.35,37.4,37.34,37.39,33660.0,37.35,37.4,37.34,37.39,33660.0
2020-05-11 12:00:00,37.39,37.4,37.34,37.38,41409.0,37.39,37.4,37.34,37.38,41409.0
2020-05-11 12:05:00,37.38,37.47,37.36,37.47,60712.0,37.38,37.47,37.36,37.47,60712.0
2020-05-11 12:10:00,37.47,37.49,37.44,37.48,35499.0,37.47,37.49,37.44,37.48,35499.0
2020-05-11 12:15:00,37.49,37.6,37.47,37.57,35187.0,37.49,37.6,37.47,37.57,35187.0
2020-05-11 12:20:00,37.57,37.69,37.56,37.65,61526.0,37.57,37.69,37.56,37.65,61526.0
2020-05-11 12:25:00,37.64,37.72,37.6,37.72,69817.0,37.64,37.72,37.6,37.72,69817.0
2020-05-11 12:30:00,37.72,37.8,37.7,37.8,62942.0,37.72,37.8,37.7,37.8,62942.0
2020-05-11 12:35:00,37.79,37.91,37.79,37.88,143932.0,37.79,37.91,37.79,37.88,143932.0
2020-05-11 12:40:00,37.88,37.96,37.86,37.95,69939.0,37.88,37.96,37.86,37.95,69939.0
2020-05-11 12:45:00,37.95,38.01,37.92,37.96,67313.0,37.95,38.01,37.92,37.96,67313.0
2020-05-11 12:50:00,37.97,38.04,37.96,38.02,52494.0,37.97,38.04,37.96,38.02,52494.0
2020-05-11 12:55:00,38.02,38.07,38.0,38.07,79977.0,38.02,38.07,38.0,38.07,79977.0
2020-05-11 13:00:00,38.07,38.09,38.02,38.07,71509.0,38.07,38.09,38.02,38.07,71509.0
2020-05-11 13:05:00,38.07,38.16,38.04,38.13,90331.0,38.07,38.16,38.04,38.13,90331.0
2020-05-11 13:10:00,38.13,38.15,38.11,38.12,41228.0,38.13,38.15,38.11,38.12,41228.0
2020-05-11 13:15:00,38.12,38.13,38.07,38.13,27243.0,38.12,38.13,38.07,38.13,27243.0
2020-05-11 13:20:00,38.14,38.15,38.09,38.13,44170.0,38.14,38.15,38.09,38.13,44170.0
2020-05-11 13:25:00,38.13,38.17,38.1,38.13,50247.0,38.13,38.17,38.1,38.13,50247.0
2020-05-11 13:30:00,38.13,38.18,38.12,38.18,50325.0,38.13,38.18,38.12,38.18,50325.0
2020-05-11 13:35:00,38.18,38.33,38.17,38.33,88492.0,38.18,38.33,38.17,38.33,88492.0
2020-05-11 13:40:00,38.33,38.33,38.19,38.19,55829.0,38.33,38.33,38.19,38.19,55829.0
2020-05-11 13:45:00,38.2,38.24,38.18,38.19,27425.0,38.2,38.24,38.18,38.19,27425.0
2020-05-11 13:50:00,38.18,38.2,38.13,38.16,51369.0,38.18,38.2,38.13,38.16,51369.0
2020-05-11 13:55:00,38.17,38.17,38.04,38.05,55568.0,38.17,38.17,38.04,38.05,55568.0
2020-05-11 14:00:00,38.05,38.09,38.02,38.04,36442.0,38.05,38.09,38.02,38.04,36442.0
2020-05-11 14:05:00,38.03,38.06,38.0,38.05,42425.0,38.03,38.06,38.0,38.05,42425.0
2020-05-11 14:10:00,38.05,38.05,37.97,38.01,40294.0,38.05,38.05,37.97,38.01,40294.0
2020-05-11 14:15:00,38.01,38.04,37.99,38.02,35287.0,38.01,38.04,37.99,38.02,35287.0
2020-05-11 14:20:00,38.02,38.08,38.01,38.05,42578.0,38.02,38.08,38.01,38.05,42578.0
2020-05-11 14:25:00,38.05,38.08,38.02,38.05,60330.0,38.05,38.08,38.02,38.05,60330.0
2020-05-11 14:30:00,38.05,38.11,38.05,38.09,44532.0,38.05,38.11,38.05,38.09,44532.0
2020-05-11 14:35:00,38.09,38.13,38.08,38.09,39414.0,38.09,38.13,38.08,38.09,39414.0
2020-05-11 14:40:00,38.09,38.1,38.05,38.07,49406.0,38.09,38.1,38.05,38.07,49406.0
2020-05-11 14:45:00,38.07,38.1,38.05,38.07,139243.0,38.07,38.1,38.05,38.07,139243.0
2020-05-11 14:50:00,38.07,38.1,38.0,38.01,118043.0,38.07,38.1,38.0,38.01,118043.0
2020-05-11 14:55:00,38.0,38.04,37.97,38.0,75702.0,38.0,38.04,37.97,38.0,75702.0
2020-05-11 15:00:00,38.0,38.05,37.97,37.98,177412.0,38.0,38.05,37.97,37.98,177412.0
2020-05-11 15:05:00,37.98,38.0,37.94,37.96,45543.0,37.98,38.0,37.94,37.96,45543.0
2020-05-11 15:10:00,37.96,37.97,37.91,37.94,37232.0,37.96,37.97,37.91,37.94,37232.0
2020-05-11 15:15:00,37.93,37.98,37.93,37.95,47123.0,37.93,37.98,37.93,37.95,47123.0
2020-05-11 15:20:00,37.95,37.97,37.91,37.93,51792.0,37.95,37.97,37.91,37.93,51792.0
2020-05-11 15:25:00,37.94,37.95,37.87,37.91,55000.0,37.94,37.95,37.87,37.91,55000.0
2020-05-11 15:30:00,37.91,37.94,37.83,37.88,79226.0,37.91,37.94,37.83,37.88,79226.0
2020-05-11 15:35:00,37.88,37.93,37.86,37.91,63639.0,37.88,37.93,37.86,37.91,63639.0
2020-05-11 15:40:00,37.91,37.96,37.86,37.93,127262.0,37.91,37.96,37.86,37.93,127262.0
2020-05-11 15:45:00,37.93,37.93,37.79,37.8,193849.0,37.93,37.93,37.79,37.8,193849.0
2020-05-11 15:50:00,37.79,37.87,37.76,37.84,176565.0,37.79,37.87,37.76,37.84,176565.0
2020-05-11 15:55:00,37.84,37.87,37.78,37.78,305723.0,37.84,37.87,37.78,37.78,305723.0
2020-05-12 09:30:00,37.91,37.95,37.79,37.84,140315.0,37.91,37.95,37.79,37.84,140315.0
2020-05-12 09:35:00,37.82,37.92,37.77,37.8,81337.0,37.82,37.92,37.77,37.8,81337.0
2020-05-12 09:40:00,37.81,37.83,37.61,37.61,251673.0,37.81,37.83,37.61,37.61,251673.0
2020-05-12 09:45:00,37.59,37.64,37.44,37.6,89323.0,37.59,37.64,37.44,37.6,89323.0
2020-05-12 09:50:00,37.6,37.64,37.47,37.49,122263.0,37.6,37.64,37.47,37.49,122263.0
2020-05-12 09:55:00,37.5,37.53,37.37,37.37,41265.0,37.5,37.53,37.37,37.37,41265.0
2020-05-12 10:00:00,37.37,37.38,37.2,37.3,185271.0,37.37,37.38,37.2,37.3,185271.0
2020-05-12 10:05:00,37.3,37.3,37.21,37.26,80180.0,37.3,37.3,37.21,37.26,80180.0
2020-05-12 10:10:00,37.25,37.29,37.21,37.23,71240.0,37.25,37.29,37.21,37.23,71240.0
2020-05-12 10:15:00,37.23,37.25,37.13,37.15,243681.0,37.23,37.25,37.13,37.15,243681.0
2020-05-12 10:20:00,37.15,37.39,37.13,37.36,316321.0,37.15,37.39,37.13,37.36,316321.0
2020-05-12 10:25:00,37.37,37.41,37.32,37.35,121735.0,37.37,37.41,37.32,37.35,121735.0
2020-05-12 10:30:00,37.35,37.38,37.28,37.33,101121.0,37.35,37.38,37.28,37.33,101121.0
2020-05-12 10:35:00,37.34,37.38,37.28,37.29,163998.0,37.34,37.38,37.28,37.29,163998.0
2020-05-12 10:40:00,37.29,37.48,37.27,37.45,61982.0,37.29,37.48,37.27,37.45,61982.0
2020-05-12 10:45:00,37.47,37.47,37.41,37.44,57607.0,37.47,37.47,37.41,37.44,57607.0
2020-05-12 10:50:00,37.44,37.53,37.42,37.53,52450.0,37.44,37.53,37.42,37.53,52450.0
2020-05-12 10:55:00,37.53,37.67,37.52,37.66,34791.0,37.53,37.67,37.52,37.66,34791.0
2020-05-12 11:00:00,37.66,37.68,37.62,37.65,55628.0,37.66,37.68,37.62,37.65,55628.0
2020-05-12 11:05:00,37.65,37.73,37.64,37.7,54360.0,37.65,37.73,37.64,37.7,54360.0
2020-05-12 11:10:00,37.71,37.72,37.63,37.64,34032.0,37.71,37.72,37.63,37.64,34032.0
2020-05-12 11:15:00,37.63,37.64,37.55,37.57,36377.0,37.63,37.64,37.55,37.57,36377.0
2020-05-12 11:20:00,37.56,37.66,37.55,37.59,137223.0,37.56,37.66,37.55,37.59,137223.0
2020-05-12 11:25:00,37.6,37.66,37.57,37.6,29339.0,37.6,37.66,37.57,37.6,29339.0
2020-05-12 11:30:00,37.6,37.66,37.54,37.56,23738.0,37.6,37.66,37.54,37.56,23738.0
2020-05-12 11:35:00,37.55,37.61,37.53,37.61,35048.0,37.55,37.61,37.53,37.61,35048.0
2020-05-12 11:40:00,37.61,37.61,37.57,37.6,34776.0,37.61,37.61,37.57,37.6,34776.0
2020-05-12 11:45:00,37.6,37.63,37.57,37.61,55291.0,37.6,37.63,37.57,37.61,55291.0
2020-05-12 11:50:00,37.61,37.67,37.59,37.6,28667.0,37.61,37.67,37.59,37.6,28667.0
2020-05-12 11:55:00,37.59,37.68,37.59,37.66,25461.0,37.59,37.68,37.59,37.66,25461.0
2020-05-12 12:00:00,37.67,37.74,37.66,37.7,27760.0,37.67,37.74,37.66,37.7,27760.0
2020-05-12 12:05:00,37.7,37.71,37.63,37.65,42591.0,37.7,37.71,37.63,37.65,42591.0
2020-05-12 12:10:00,37.64,37.65,37.59,37.63,27608.0,37.64,37.65,37.59,37.63,27608.0
2020-05-12 12:15:00,37.63,37.65,37.59,37.65,26282.0,37.63,37.65,37.59,37.65,26282.0
2020-05-12 12:20:00,37.65,37.65,37.59,37.62,31190.0,37.65,37.65,37.59,37.62,31190.0
2020-05-12 12:25:00,37.62,37.65,37.61,37.64,18418.0,37.62,37.65,37.61,37.64,18418.0
2020-05-12 12:30:00,37.63,37.72,37.62,37.66,36137.0,37.63,37.72,37.62,37.66,36137.0
2020-05-12 12:35:00,37.66,37.67,37.65,37.67,10311.0,37.66,37.67,37.65,37.67,10311.0
2020-05-12 12:40:00,37.66,37.69,37.63,37.68,35782.0,37.66,37.69,37.63,37.68,35782.0
2020-05-12 12:45:00,37.69,37.72,37.66,37.69,41082.0,37.69,37.72,37.66,37.69,41082.0
2020-05-12 12:50:00,37.69,37.7,37.66,37.68,47794.0,37.69,37.7,37.66,37.68,47794.0
2020-05-12 12:55:00,37.68,37.7,37.66,37.66,31827.0,37.68,37.7,37.66,37.66,31827.0
2020-05-12 13:00:00,37.66,37.68,37.6,37.63,35236.0,37.66,37.68,37.6,37.63,35236.0
2020-05-12 13:05:00,37.63,37.68,37.62,37.66,25800.0,37.63,37.68,37.62,37.66,25800.0
2020-05-12 13:10:00,37.66,37.67,37.6,37.6,71078.0,37.66,37.67,37.6,37.6,71078.0
2020-05-12 13:15:00,37.6,37.61,37.46,37.47,63609.0,37.6,37.61,37.46,37.47,63609.0
2020-05-12 13:20:00,37.47,37.5,37.43,37.43,31860.0,37.47,37.5,37.43,37.43,31860.0
2020-05-12 13:25:00,37.43,37.5,37.42,37.47,21377.0,37.43,37.5,37.42,37.47,21377.0
2020-05-12 13:30:00,37.47,37.51,37.45,37.49,26800.0,37.47,37.51,37.45,37.49,26800.0
2020-05-12 13:35:00,37.5,37.55,37.48,37.54,21583.0,37.5,37.55,37.48,37.54,21583.0
2020-05-12 13:40:00,37.53,37.54,37.5,37.52,21947.0,37.53,37.54,37.5,37.52,21947.0
2020-05-12 13:45:00,37.52,37.59,37.52,37.58,45105.0,37.52,37.59,37.52,37.58,45105.0
2020-05-12 13:50:00,37.57,37.58,37.49,37.52,54809.0,37.57,37.58,37.49,37.52,54809.0
2020-05-12 13:55:00,37.53,37.56,37.51,37.54,54956.0,37.53,37.56,37.51,37.54,54956.0
2020-05-12 14:00:00,37.54,37.56,37.52,37.53,26942.0,37.54,37.56,37.52,37.53,26942.0
2020-05-12 14:05:00,37.54,37.55,37.5,37.5,34864.0,37.54,37.55,37.5,37.5,34864.0
2020-05-12 14:10:00,37.51,37.51,37.4,37.41,558491.0,37.51,37.51,37.4,37.41,558491.0
2020-05-12 14:15:00,37.41,37.42,37.3,37.32,62290.0,37.41,37.42,37.3,37.32,62290.0
2020-05-12 14:20:00,37.32,37.39,37.32,37.36,25648.0,37.32,37.39,37.32,37.36,25648.0
2020-05-12 14:25:00,37.37,37.4,37.33,37.35,26670.0,37.37,37.4,37.33,37.35,26670.0
2020-05-12 14:30:00,37.35,37.4,37.32,37.4,39447.0,37.35,37.4,37.32,37.4,39447.0
2020-05-12 14:35:00,37.39,37.51,37.38,37.48,42900.0,37.39,37.51,37.38,37.48,42900.0
2020-05-12 14:40:00,37.48,37.49,37.37,37.44,37183.0,37.48,37.49,37.37,37.44,37183.0
2020-05-12 14:45:00,37.44,37.46,37.41,37.44,41967.0,37.44,37.46,37.41,37.44,41967.0
2020-05-12 14:50:00,37.43,37.47,37.41,37.47,44010.0,37.43,37.47,37.41,37.47,44010.0
2020-05-12 14:55:00,37.46,37.52,37.44,37.51,115966.0,37.46,37.52,37.44,37.51,115966.0
2020-05-12 15:00:00,37.5,37.51,37.44,37.45,158732.0,37.5,37.51,37.44,37.45,158732.0
2020-05-12 15:05:00,37.46,37.49,37.44,37.46,56640.0,37.46,37.49,37.44,37.46,56640.0
2020-05-12 15:10:00,37.46,37.46,37.39,37.4,59780.0,37.46,37.46,37.39,37.4,59780.0
2020-05-12 15:15:00,37.41,37.44,37.38,37.38,148380.0,37.41,37.44,37.38,37.38,148380.0
2020-05-12 15:20:00,37.39,37.39,37.26,37.26,99670.0,37.39,37.39,37.26,37.26,99670.0
2020-05-12 15:25:00,37.26,37.3,37.19,37.2,122439.0,37.26,37.3,37.19,37.2,122439.0
2020-05-12 15:30:00,37.2,37.27,37.16,37.19,169039.0,37.2,37.27,37.16,37.19,169039.0
2020-05-12 15:35:00,37.18,37.19,37.1,37.16,104122.0,37.18,37.19,37.1,37.16,104122.0
2020-05-12 15:40:00,37.16,37.16,37.06,37.12,131942.0,37.16,37.16,37.06,37.12,131942.0
2020-05-12 15:45:00,37.11,37.16,37.08,37.09,163309.0,37.11,37.16,37.08,37.09,163309.0
2020-05-12 15:50:00,37.09,37.14,37.02,37.11,255357.0,37.09,37.14,37.02,37.11,255357.0
2020-05-12 15:55:00,37.11,37.18,36.98,36.98,499042.0,37.11,37.18,36.98,36.98,499042.0
2020-05-13 09:30:00,36.85,36.94,36.46,36.5,220335.0,36.85,36.94,36.46,36.5,220335.0
2020-05-13 09:35:00,36.51,36.59,36.37,36.59,109819.0,36.51,36.59,36.37,36.59,109819.0
2020-05-13 09:40:00,36.58,36.7,36.54,36.6,42135.0,36.58,36.7,36.54,36.6,42135.0
2020-05-13 09:45:00,36.59,36.75,36.54,36.74,52285.0,36.59,36.75,36.54,36.74,52285.0
2020-05-13 09:50:00,36.73,36.83,36.67,36.7,47741.0,36.73,36.83,36.67,36.7,47741.0
2020-05-13 09:55:00,36.69,36.76,36.61,36.65,119932.0,36.69,36.76,36.61,36.65,119932.0
2020-05-13 10:00:00,36.64,36.69,36.57,36.59,95587.0,36.64,36.69,36.57,36.59,95587.0
2020-05-13 10:05:00,36.59,36.62,36.5,36.52,144296.0,36.59,36.62,36.5,36.52,144296.0
2020-05-13 10:10:00,36.52,36.53,36.33,36.35,40796.0,36.52,36.53,36.33,36.35,40796.0
2020-05-13 10:15:00,36.34,36.34,36.14,36.18,89147.0,36.34,36.34,36.14,36.18,89147.0
2020-05-13 10:20:00,36.18,36.27,36.15,36.21,102556.0,36.18,36.27,36.15,36.21,102556.0
2020-05-13 10:25:00,36.21,36.34,36.19,36.32,123898.0,36.21,36.34,36.19,36.32,123898.0
2020-05-13 10:30:00,36.33,36.54,36.31,36.49,34331.0,36.33,36.54,36.31,36.49,34331.0
2020-05-13 10:35:00,36.5,36.59,36.49,36.59,56929.0,36.5,36.59,36.49,36.59,56929.0
2020-05-13 10:40:00,36.58,36.62,36.47,36.48,24067.0,36.58,36.62,36.47,36.48,24067.0
2020-05-13 10:45:00,36.48,36.48,36.39,36.39,40588.0,36.48,36.48,36.39,36.39,40588.0
2020-05-13 10:50:00,36.39,36.47,36.39,36.46,24631.0,36.39,36.47,36.39,36.46,24631.0
2020-05-13 10:55:00,36.46,36.46,36.25,36.29,33613.0,36.46,36.46,36.25,36.29,33613.0
2020-05-13 11:00:00,36.29,36.31,36.19,36.22,167612.0,36.29,36.31,36.19,36.22,167612.0
2020-05-13 11:05:00,36.21,36.26,36.13,36.18,32704.0,36.21,36.26,36.13,36.18,32704.0
2020-05-13 11:10:00,36.19,36.3,36.19,36.3,27189.0,36.19,36.3,36.19,36.3,27189.0
2020-05-13 11:15:00,36.3,36.34,36.19,36.2,47401.0,36.3,36.34,36.19,36.2,47401.0
2020-05-13 11:20:00,36.2,36.23,36.07,36.07,48732.0,36.2,36.23,36.07,36.07,48732.0
2020-05-13 11:25:00,36.05,36.11,36.0,36.1,69402.0,36.05,36.11,36.0,36.1,69402.0
2020-05-13 11:30:00,36.1,36.19,36.07,36.1,37725.0,36.1,36.19,36.07,36.1,37725.0
2020-05-13 11:35:00,36.11,36.12,35.99,36.05,72091.0,36.11,36.12,35.99,36.05,72091.0
2020-05-13 11:40:00,36.05,36.07,35.99,36.02,161867.0,36.05,36.07,35.99,36.02,161867.0
2020-05-13 11:45:00,36.02,36.03,35.95,35.97,125532.0,36.02,36.03,35.95,35.97,125532.0
2020-05-13 11:50:00,35.98,36.05,35.92,35.92,108484.0,35.98,36.05,35.92,35.92,108484.0
2020-05-13 11:55:00,35.93,35.93,35.8,35.86,128679.0,35.93,35.93,35.8,35.86,128679.0
2020-05-13 12:00:00,35.86,35.87,35.7,35.71,99049.0,35.86,35.87,35.7,35.71,99049.0
2020-05-13 12:05:00,35.71,35.76,35.63,35.63,95230.0,35.71,35.76,35.63,35.63,95230.0
2020-05-13 12:10:00,35.63,35.65,35.53,35.61,148260.0,35.63,35.65,35.53,35.61,148260.0
2020-05-13 12:15:00,35.6,35.65,35.47,35.52,77934.0,35.6,35.65,35.47,35.52,77934.0
2020-05-13 12:20:00,35.52,35.6,35.51,35.54,65202.0,35.52,35.6,35.51,35.54,65202.0
2020-05-13 12:25:00,35.54,35.58,35.48,35.57,62500.0,35.54,35.58,35.48,35.57,62500.0
2020-05-13 12:30:00,35.57,35.6,35.53,35.59,162586.0,35.57,35.6,35.53,35.59,162586.0
2020-05-13 12:35:00,35.59,35.66,35.54,35.63,253309.0,35.59,35.66,35.54,35.63,253309.0
2020-05-13 12:40:00,35.64,35.64,35.55,35.58,81272.0,35.64,35.64,35.55,35.58,81272.0
2020-05-13 12:45:00,35.58,35.73,35.58,35.72,94183.0,35.58,35.73,35.58,35.72,94183.0
2020-05-13 12:50:00,35.71,35.75,35.6,35.64,70929.0,35.71,35.75,35.6,35.64,70929.0
2020-05-13 12:55:00,35.64,35.71,35.64,35.69,35087.0,35.64,35.71,35.64,35.69,35087.0
2020-05-13 13:00:00,35.7,35.72,35.61,35.63,34282.0,35.7,35.72,35.61,35.63,34282.0
2020-05-13 13:05:00,35.63,35.65,35.54,35.58,42790.0,35.63,35.65,35.54,35.58,42790.0
2020-05-13 13:10:00,35.57,35.75,35.57,35.73,60151.0,35.57,35.75,35.57,35.73,60151.0
2020-05-13 13:15:00,35.73,35.82,35.69,35.79,38872.0,35.73,35.82,35.69,35.79,38872.0
2020-05-13 13:20:00,35.79,35.79,35.7,35.73,26129.0,35.79,35.79,35.7,35.73,26129.0
2020-05-13 13:25:00,35.72,35.78,35.68,35.74,47624.0,35.72,35.78,35.68,35.74,47624.0
2020-05-13 13:30:00,35.73,35.74,35.63,35.68,63440.0,35.73,35.74,35.63,35.68,63440.0
2020-05-13 13:35:00,35.68,35.77,35.66,35.74,84321.0,35.68,35.77,35.66,35.74,84321.0
2020-05-13 13:40:00,35.75,35.78,35.72,35.75,49892.0,35.75,35.78,35.72,35.75,49892.0
2020-05-13 13:45:00,35.75,35.81,35.73,35.79,35036.0,35.75,35.81,35.73,35.79,35036.0
2020-05-13 13:50:00,35.79,35.8,35.72,35.73,42556.0,35.79,35.8,35.72,35.73,42556.0
2020-05-13 13:55:00,35.73,35.75,35.65,35.66,149731.0,35.73,35.75,35.65,35.66,149731.0
2020-05-13 14:00:00,35.66,35.66,35.55,35.55,40378.0,35.66,35.66,35.55,35.55,40378.0
2020-05-13 14:05:00,35.56,35.69,35.55,35.68,46540.0,35.56,35.69,35.55,35.68,46540.0
2020-05-13 14:10:00,35.68,35.78,35.65,35.75,58550.0,35.68,35.78,35.65,35.75,58550.0
2020-05-13 14:15:00,35.74,35.85,35.72,35.77,63302.0,35.74,35.85,35.72,35.77,63302.0
2020-05-13 14:20:00,35.76,35.77,35.66,35.7,41854.0,35.76,35.77,35.66,35.7,41854.0
2020-05-13 14:25:00,35.68,35.69,35.63,35.64,58529.0,35.68,35.69,35.63,35.64,58529.0
2020-05-13 14:30:00,35.64,35.67,35.62,35.63,39199.0,35.64,35.67,35.62,35.63,39199.0
2020-05-13 14:35:00,35.63,35.69,35.61,35.63,40815.0,35.63,35.69,35.61,35.63,40815.0
2020-05-13 14:40:00,35.63,35.65,35.56,35.58,24039.0,35.63,35.65,35.56,35.58,24039.0
2020-05-13 14:45:00,35.57,35.65,35.56,35.6,34836.0,35.57,35.65,35.56,35.6,34836.0
2020-05-13 14:50:00,35.6,35.62,35.53,35.58,63036.0,35.6,35.62,35.53,35.58,63036.0
2020-05-13 14:55:00,35.58,35.61,35.53,35.54,55131.0,35.58,35.61,35.53,35.54,55131.0
2020-05-13 15:00:00,35.54,35.71,35.54,35.69,80617.0,35.54,35.71,35.54,35.69,80617.0
2020-05-13 15:05:00,35.69,35.69,35.57,35.61,46802.0,35.69,35.69,35.57,35.61,46802.0
2020-05-13 15:10:00,35.62,35.66,35.56,35.59,45143.0,35.62,35.66,35.56,35.59,45143.0
2020-05-13 15:15:00,35.59,35.67,35.57,35.67,48139.0,35.59,35.67,35.57,35.67,48139.0
2020-05-13 15:20:00,35.66,35.68,35.5,35.5,49972.0,35.66,35.68,35.5,35.5,49972.0
2020-05-13 15:25:00,35.51,35.64,35.48,35.63,67011.0,35.51,35.64,35.48,35.63,67011.0
2020-05-13 15:30:00,35.63,35.76,35.59,35.72,77541.0,35.63,35.76,35.59,35.72,77541.0
2020-05-13 15:35:00,35.71,35.76,35.67,35.72,132892.0,35.71,35.76,35.67,35.72,132892.0
2020-05-13 15:40:00,35.72,35.77,35.7,35.71,112214.0,35.72,35.77,35.7,35.71,112214.0
2020-05-13 15:45:00,35.7,35.8,35.67,35.77,186492.0,35.7,35.8,35.67,35.77,186492.0
2020-05-13 15:50:00,35.76,35.84,35.74,35.76,262668.0,35.76,35.84,35.74,35.76,262668.0
2020-05-13 15:55:00,35.76,35.8,35.71,35.77,582991.0,35.76,35.8,35.71,35.77,582991.0
2020-05-14 09:30:00,35.32,35.38,35.17,35.18,149435.0,35.32,35.38,35.17,35.18,149435.0
2020-05-14 09:35:00,35.2,35.37,35.19,35.21,60493.0,35.2,35.37,35.19,35.21,60493.0
2020-05-14 09:40:00,35.2,35.27,35.17,35.19,28138.0,35.2,35.27,35.17,35.19,28138.0
2020-05-14 09:45:00,35.19,35.26,35.09,35.13,72197.0,35.19,35.26,35.09,35.13,72197.0
2020-05-14 09:50:00,35.13,35.17,34.97,35.0,112668.0,35.13,35.17,34.97,35.0,112668.0
2020-05-14 09:55:00,35.0,35.02,34.81,34.83,76243.0,35.0,35.02,34.81,34.83,76243.0
2020-05-14 10:00:00,34.82,34.83,34.59,34.63,142971.0,34.82,34.83,34.59,34.63,142971.0
2020-05-14 10:05:00,34.63,34.78,34.63,34.75,56919.0,34.63,34.78,34.63,34.75,56919.0
2020-05-14 10:10:00,34.76,34.79,34.68,34.7,73425.0,34.76,34.79,34.68,34.7,73425.0
2020-05-14 10:15:00,34.7,34.74,34.62,34.62,54738.0,34.7,34.74,34.62,34.62,54738.0
2020-05-14 10:20:00,34.63,34.73,34.63,34.68,55517.0,34.63,34.73,34.63,34.68,55517.0
2020-05-14 10:25:00,34.67,34.8,34.65,34.66,64202.0,34.67,34.8,34.65,34.66,64202.0
2020-05-14 10:30:00,34.66,34.67,34.56,34.56,89491.0,34.66,34.67,34.56,34.56,89491.0
2020-05-14 10:35:00,34.57,34.81,34.52,34.73,86472.0,34.57,34.81,34.52,34.73,86472.0
2020-05-14 10:40:00,34.73,34.77,34.67,34.76,79585.0,34.73,34.77,34.67,34.76,79585.0
2020-05-14 10:45:00,34.76,34.95,34.75,34.88,108431.0,34.76,34.95,34.75,34.88,108431.0
2020-05-14 10:50:00,34.88,35.07,34.85,35.03,115694.0,34.88,35.07,34.85,35.03,115694.0
2020-05-14 10:55:00,35.02,35.03,34.84,34.93,76757.0,35.02,35.03,34.84,34.93,76757.0
2020-05-14 11:00:00,34.94,35.03,34.87,34.95,80194.0,34.94,35.03,34.87,34.95,80194.0
2020-05-14 11:05:00,34.96,35.05,34.93,35.0,71406.0,34.96,35.05,34.93,35.0,71406.0
2020-05-14 11:10:00,35.0,35.09,35.0,35.08,54826.0,35.0,35.09,35.0,35.08,54826.0
2020-05-14 11:15:00,35.08,35.19,35.07,35.12,73180.0,35.08,35.19,35.07,35.12,73180.0
2020-05-14 11:20:00,35.11,35.13,34.94,34.95,49705.0,35.11,35.13,34.94,34.95,49705.0
2020-05-14 11:25:00,34.96,34.96,34.88,34.95,42952.0,34.96,34.96,34.88,34.95,42952.0
2020-05-14 11:30:00,34.97,35.03,34.94,34.97,25567.0,34.97,35.03,34.94,34.97,25567.0
2020-05-14 11:35:00,34.98,35.07,34.87,34.88,50572.0,34.98,35.07,34.87,34.88,50572.0
2020-05-14 11:40:00,34.87,34.88,34.75,34.81,60330.0,34.87,34.88,34.75,34.81,60330.0
2020-05-14 11:45:00,34.81,34.87,34.79,34.84,30957.0,34.81,34.87,34.79,34.84,30957.0
2020-05-14 11:50:00,34.83,35.0,34.79,34.98,37936.0,34.83,35.0,34.79,34.98,37936.0
2020-05-14 11:55:00,34.98,34.98,34.83,34.84,23872.0,34.98,34.98,34.83,34.84,23872.0
2020-05-14 12:00:00,34.85,34.93,34.79,34.85,34614.0,34.85,34.93,34.79,34.85,34614.0
2020-05-14 12:05:00,34.85,34.89,34.82,34.84,24103.0,34.85,34.89,34.82,34.84,24103.0
2020-05-14 12:10:00,34.86,34.95,34.84,34.92,30601.0,34.86,34.95,34.84,34.92,30601.0
2020-05-14 12:15:00,34.91,34.98,34.89,34.94,58752.0,34.91,34.98,34.89,34.94,58752.0
2020-05-14 12:20:00,34.93,35.07,34.93,35.06,62777.0,34.93,35.07,34.93,35.06,62777.0
2020-05-14 12:25:00,35.06,35.06,34.99,35.02,30319.0,35.06,35.06,34.99,35.02,30319.0
2020-05-14 12:30:00,35.03,35.04,34.98,35.02,59145.0,35.03,35.04,34.98,35.02,59145.0
2020-05-14 12:35:00,35.02,35.06,34.99,35.0,41376.0,35.02,35.06,34.99,35.0,41376.0
2020-05-14 12:40:00,34.99,35.01,34.96,34.96,28743.0,34.99,35.01,34.96,34.96,28743.0
2020-05-14 12:45:00,34.96,35.0,34.94,34.96,29834.0,34.96,35.0,34.94,34.96,29834.0
2020-05-14 12:50:00,34.97,35.13,34.95,35.12,66393.0,34.97,35.13,34.95,35.12,66393.0
2020-05-14 12:55:00,35.13,35.24,35.11,35.23,88302.0,35.13,35.24,35.11,35.23,88302.0
2020-05-14 13:00:00,35.23,35.23,35.14,35.14,37367.0,35.23,35.23,35.14,35.14,37367.0
2020-05-14 13:05:00,35.14,35.19,35.11,35.17,19919.0,35.14,35.19,35.11,35.17,19919.0
2020-05-14 13:10:00,35.17,35.21,35.14,35.16,19731.0,35.17,35.21,35.14,35.16,19731.0
2020-05-14 13:15:00,35.16,35.22,35.15,35.22,30124.0,35.16,35.22,35.15,35.22,30124.0
2020-05-14 13:20:00,35.22,35.27,35.21,35.22,19860.0,35.22,35.27,35.21,35.22,19860.0
2020-05-14 13:25:00,35.22,35.31,35.22,35.25,116246.0,35.22,35.31,35.22,35.25,116246.0
2020-05-14 13:30:00,35.24,35.3,35.15,35.16,94287.0,35.24,35.3,35.15,35.16,94287.0
2020-05-14 13:35:00,35.17,35.22,35.13,35.14,53898.0,35.17,35.22,35.13,35.14,53898.0
2020-05-14 13:40:00,35.14,35.15,35.08,35.09,24957.0,35.14,35.15,35.08,35.09,24957.0
2020-05-14 13:45:00,35.1,35.15,35.07,35.15,40214.0,35.1,35.15,35.07,35.15,40214.0
2020-05-14 13:50:00,35.14,35.19,35.12,35.15,54710.0,35.14,35.19,35.12,35.15,54710.0
2020-05-14 13:55:00,35.15,35.2,35.09,35.09,40931.0,35.15,35.2,35.09,35.09,40931.0
2020-05-14 14:00:00,35.08,35.09,35.0,35.04,27653.0,35.08,35.09,35.0,35.04,27653.0
2020-05-14 14:05:00,35.04,35.05,34.97,35.04,18227.0,35.04,35.05,34.97,35.04,18227.0
2020-05-14 14:10:00,35.05,35.07,35.01,35.05,18627.0,35.05,35.07,35.01,35.05,18627.0
2020-05-14 14:15:00,35.05,35.08,35.03,35.06,19840.0,35.05,35.08,35.03,35.06,19840.0
2020-05-14 14:20:00,35.06,35.11,35.06,35.1,21701.0,35.06,35.11,35.06,35.1,21701.0
2020-05-14 14:25:00,35.1,35.12,35.08,35.11,15674.0,35.1,35.12,35.08,35.11,15674.0
2020-05-14 14:30:00,35.11,35.13,35.02,35.02,18984.0,35.11,35.13,35.02,35.02,18984.0
2020-05-14 14:35:00,35.02,35.03,34.95,34.96,31470.0,35.02,35.03,34.95,34.96,31470.0
2020-05-14 14:40:00,34.95,35.0,34.9,34.92,41125.0,34.95,35.0,34.9,34.92,41125.0
2020-05-14 14:45:00,34.92,34.94,34.89,34.92,23336.0,34.92,34.94,34.89,34.92,23336.0
2020-05-14 14:50:00,34.92,35.0,34.88,34.99,29222.0,34.92,35.0,34.88,34.99,29222.0
2020-05-14 14:55:00,34.99,35.08,34.97,35.05,20852.0,34.99,35.08,34.97,35.05,20852.0
2020-05-14 15:00:00,35.05,35.16,35.02,35.16,29113.0,35.05,35.16,35.02,35.16,29113.0
2020-05-14 15:05:00,35.16,35.22,35.09,35.21,39148.0,35.16,35.22,35.09,35.21,39148.0
2020-05-14 15:10:00,35.21,35.21,35.13,35.16,38665.0,35.21,35.21,35.13,35.16,38665.0
2020-05-14 15:15:00,35.16,35.22,35.14,35.19,45020.0,35.16,35.22,35.14,35.19,45020.0
2020-05-14 15:20:00,35.18,35.31,35.17,35.29,73890.0,35.18,35.31,35.17,35.29,73890.0
2020-05-14 15:25:00,35.28,35.3,35.25,35.28,57718.0,35.28,35.3,35.25,35.28,57718.0
2020-05-14 15:30:00,35.29,35.31,35.24,35.25,57848.0,35.29,35.31,35.24,35.25,57848.0
2020-05-14 15:35:00,35.26,35.33,35.21,35.28,96149.0,35.26,35.33,35.21,35.28,96149.0
2020-05-14 15:40:00,35.28,35.38,35.24,35.38,128061.0,35.28,35.38,35.24,35.38,128061.0
2020-05-14 15:45:00,35.38,35.49,35.38,35.48,159477.0,35.38,35.49,35.38,35.48,159477.0
2020-05-14 15:50:00,35.47,35.83,35.44,35.46,232528.0,35.47,35.83,35.44,35.46,232528.0
2020-05-14 15:55:00,35.45,35.52,35.37,35.5,456437.0,35.45,35.52,35.37,35.5,456437.0
2020-05-15 09:30:00,35.28,35.29,34.96,34.97,394264.0,35.28,35.29,34.96,34.97,394264.0
2020-05-15 09:35:00,34.97,35.0,34.9,34.97,128658.0,34.97,35.0,34.9,34.97,128658.0
2020-05-15 09:40:00,34.96,35.08,34.88,34.96,112197.0,34.96,35.08,34.88,34.96,112197.0
2020-05-15 09:45:00,34.98,35.18,34.97,35.14,61526.0,34.98,35.18,34.97,35.14,61526.0
2020-05-15 09:50:00,35.15,35.29,35.14,35.23,42374.0,35.15,35.29,35.14,35.23,42374.0
2020-05-15 09:55:00,35.23,35.29,35.19,35.27,45467.0,35.23,35.29,35.19,35.27,45467.0
2020-05-15 10:00:00,35.27,35.32,35.14,35.14,77726.0,35.27,35.32,35.14,35.14,77726.0
2020-05-15 10:05:00,35.14,35.19,35.1,35.17,36885.0,35.14,35.19,35.1,35.17,36885.0
2020-05-15 10:10:00,35.16,35.24,35.14,35.2,56224.0,35.16,35.24,35.14,35.2,56224.0
2020-05-15 10:15:00,35.2,35.24,35.16,35.2,65301.0,35.2,35.24,35.16,35.2,65301.0
2020-05-15 10:20:00,35.19,35.24,35.09,35.09,71217.0,35.19,35.24,35.09,35.09,71217.0
2020-05-15 10:25:00,35.1,35.14,35.09,35.12,41151.0,35.1,35.14,35.09,35.12,41151.0
2020-05-15 10:30:00,35.1,35.11,34.99,35.03,65684.0,35.1,35.11,34.99,35.03,65684.0
2020-05-15 10:35:00,35.01,35.08,34.92,35.01,58750.0,35.01,35.08,34.92,35.01,58750.0
2020-05-15 10:40:00,35.01,35.03,34.96,35.0,65863.0,35.01,35.03,34.96,35.0,65863.0
2020-05-15 10:45:00,34.99,35.02,34.92,34.93,42660.0,34.99,35.02,34.92,34.93,42660.0
2020-05-15 10:50:00,34.92,34.92,34.7,34.71,72414.0,34.92,34.92,34.7,34.71,72414.0
2020-05-15 10:55:00,34.71,34.71,34.56,34.57,75707.0,34.71,34.71,34.56,34.57,75707.0
2020-05-15 11:00:00,34.57,34.59,34.46,34.54,138483.0,34.57,34.59,34.46,34.54,138483.0
2020-05-15 11:05:00,34.54,34.59,34.48,34.49,146711.0,34.54,34.59,34.48,34.49,146711.0
2020-05-15 11:10:00,34.49,34.59,34.39,34.56,213010.0,34.49,34.59,34.39,34.56,213010.0
2020-05-15 11:15:00,34.55,34.58,34.49,34.5,65471.0,34.55,34.58,34.49,34.5,65471.0
2020-05-15 11:20:00,34.48,34.58,34.45,34.57,60921.0,34.48,34.58,34.45,34.57,60921.0
2020-05-15 11:25:00,34.58,34.6,34.49,34.5,90188.0,34.58,34.6,34.49,34.5,90188.0
2020-05-15 11:30:00,34.5,34.51,34.39,34.44,246477.0,34.5,34.51,34.39,34.44,246477.0
2020-05-15 11:35:00,34.44,34.45,34.33,34.34,136718.0,34.44,34.45,34.33,34.34,136718.0
2020-05-15 11:40:00,34.35,34.39,34.22,34.36,165028.0,34.35,34.39,34.22,34.36,165028.0
2020-05-15 11:45:00,34.36,34.37,34.24,34.3,147776.0,34.36,34.37,34.24,34.3,147776.0
2020-05-15 11:50:00,34.31,34.4,34.29,34.38,72003.0,34.31,34.4,34.29,34.38,72003.0
2020-05-15 11:55:00,34.38,34.59,34.38,34.57,101486.0,34.38,34.59,34.38,34.57,101486.0
2020-05-15 12:00:00,34.57,34.6,34.48,34.55,223381.0,34.57,34.6,34.48,34.55,223381.0
2020-05-15 12:05:00,34.55,34.6,34.44,34.49,156382.0,34.55,34.6,34.44,34.49,156382.0
2020-05-15 12:10:00,34.48,34.5,34.4,34.45,257177.0,34.48,34.5,34.4,34.45,257177.0
2020-05-15 12:15:00,34.46,34.47,34.29,34.34,158273.0,34.46,34.47,34.29,34.34,158273.0
2020-05-15 12:20:00,34.34,34.46,34.31,34.44,130869.0,34.34,34.46,34.31,34.44,130869.0
2020-05-15 12:25:00,34.44,34.45,34.39,34.44,91584.0,34.44,34.45,34.39,34.44,91584.0
2020-05-15 12:30:00,34.44,34.45,34.4,34.45,89244.0,34.44,34.45,34.4,34.45,89244.0
2020-05-15 12:35:00,34.45,34.46,34.39,34.43,73805.0,34.45,34.46,34.39,34.43,73805.0
2020-05-15 12:40:00,34.43,34.46,34.4,34.43,59795.0,34.43,34.46,34.4,34.43,59795.0
2020-05-15 12:45:00,34.42,34.43,34.29,34.34,80608.0,34.42,34.43,34.29,34.34,80608.0
2020-05-15 12:50:00,34.34,34.4,34.32,34.4,69388.0,34.34,34.4,34.32,34.4,69388.0
2020-05-15 12:55:00,34.4,34.5,34.39,34.48,242570.0,34.4,34.5,34.39,34.48,242570.0
2020-05-15 13:00:00,34.48,34.56,34.44,34.52,141306.0,34.48,34.56,34.44,34.52,141306.0
2020-05-15 13:05:00,34.52,34.52,34.47,34.49,51836.0,34.52,34.52,34.47,34.49,51836.0
2020-05-15 13:10:00,34.5,34.58,34.49,34.51,95493.0,34.5,34.58,34.49,34.51,95493.0
2020-05-15 13:15:00,34.51,34.52,34.44,34.45,72213.0,34.51,34.52,34.44,34.45,72213.0
2020-05-15 13:20:00,34.45,34.51,34.44,34.47,96339.0,34.45,34.51,34.44,34.47,96339.0
2020-05-15 13:25:00,34.47,34.64,34.47,34.6,82499.0,34.47,34.64,34.47,34.6,82499.0
2020-05-15 13:30:00,34.59,34.59,34.52,34.55,43711.0,34.59,34.59,34.52,34.55,43711.0
2020-05-15 13:35:00,34.54,34.66,34.54,34.59,118783.0,34.54,34.66,34.54,34.59,118783.0
2020-05-15 13:40:00,34.59,34.62,34.52,34.56,60195.0,34.59,34.62,34.52,34.56,60195.0
2020-05-15 13:45:00,34.57,34.58,34.47,34.5,69369.0,34.57,34.58,34.47,34.5,69369.0
2020-05-15 13:50:00,34.5,34.56,34.49,34.55,38122.0,34.5,34.56,34.49,34.55,38122.0
2020-05-15 13:55:00,34.56,34.65,34.55,34.61,53678.0,34.56,34.65,34.55,34.61,53678.0
2020-05-15 14:00:00,34.61,34.74,34.6,34.7,109261.0,34.61,34.74,34.6,34.7,109261.0
2020-05-15 14:05:00,34.7,34.7,34.67,34.68,62431.0,34.7,34.7,34.67,34.68,62431.0
2020-05-15 14:10:00,34.68,34.68,34.62,34.63,57352.0,34.68,34.68,34.62,34.63,57352.0
2020-05-15 14:15:00,34.63,34.72,34.63,34.66,85549.0,34.63,34.72,34.63,34.66,85549.0
2020-05-15 14:20:00,34.67,34.7,34.62,34.63,46286.0,34.67,34.7,34.62,34.63,46286.0
2020-05-15 14:25:00,34.63,34.67,34.61,34.65,64788.0,34.63,34.67,34.61,34.65,64788.0
2020-05-15 14:30:00,34.64,34.65,34.56,34.57,42705.0,34.64,34.65,34.56,34.57,42705.0
2020-05-15 14:35:00,34.57,34.57,34.49,34.52,60935.0,34.57,34.57,34.49,34.52,60935.0
2020-05-15 14:40:00,34.52,34.57,34.52,34.56,102167.0,34.52,34.57,34.52,34.56,102167.0
2020-05-15 14:45:00,34.55,34.63,34.54,34.59,63653.0,34.55,34.63,34.54,34.59,63653.0
2020-05-15 14:50:00,34.6,34.66,34.59,34.59,65468.0,34.6,34.66,34.59,34.59,65468.0
2020-05-15 14:55:00,34.6,34.62,34.54,34.57,77554.0,34.6,34.62,34.54,34.57,77554.0
2020-05-15 15:00:00,34.57,34.73,34.53,34.7,101508.0,34.57,34.73,34.53,34.7,101508.0
2020-05-15 15:05:00,34.7,34.74,34.67,34.72,79382.0,34.7,34.74,34.67,34.72,79382.0
2020-05-15 15:10:00,34.71,34.74,34.66,34.7,66550.0,34.71,34.74,34.66,34.7,66550.0
2020-05-15 15:15:00,34.69,34.71,34.64,34.66,82059.0,34.69,34.71,34.64,34.66,82059.0
2020-05-15 15:20:00,34.66,34.74,34.62,34.68,140844.0,34.66,34.74,34.62,34.68,140844.0
2020-05-15 15:25:00,34.68,34.73,34.63,34.66,73204.0,34.68,34.73,34.63,34.66,73204.0
2020-05-15 15:30:00,34.67,34.68,34.61,34.62,135916.0,34.67,34.68,34.61,34.62,135916.0
2020-05-15 15:35:00,34.62,34.65,34.55,34.61,194057.0,34.62,34.65,34.55,34.61,194057.0
2020-05-15 15:40:00,34.62,34.69,34.56,34.68,234007.0,34.62,34.69,34.56,34.68,234007.0
2020-05-15 15:45:00,34.68,34.76,34.64,34.74,297754.0,34.68,34.76,34.64,34.74,297754.0
2020-05-15 15:50:00,34.75,34.83,34.72,34.77,322965.0,34.75,34.83,34.72,34.77,322965.0
2020-05-15 15:55:00,34.77,34.87,34.76,34.83,430565.0,34.77,34.87,34.76,34.83,430565.0
2020-05-18 09:30:00,35.76,36.44,35.76,36.44,651928.0,35.76,36.44,35.76,36.44,651928.0
2020-05-18 09:35:00,36.46,36.87,36.38,36.7,642084.0,36.46,36.87,36.38,36.7,642084.0
2020-05-18 09:40:00,36.7,36.85,36.51,36.53,317976.0,36.7,36.85,36.51,36.53,317976.0
2020-05-18 09:45:00,36.54,36.6,36.46,36.52,182198.0,36.54,36.6,36.46,36.52,182198.0
2020-05-18 09:50:00,36.52,36.57,36.31,36.32,277012.0,36.52,36.57,36.31,36.32,277012.0
2020-05-18 09:55:00,36.31,36.41,36.18,36.24,271725.0,36.31,36.41,36.18,36.24,271725.0
2020-05-18 10:00:00,36.23,36.41,36.23,36.3,221723.0,36.23,36.41,36.23,36.3,221723.0
2020-05-18 10:05:00,36.3,36.35,36.23,36.26,221497.0,36.3,36.35,36.23,36.26,221497.0
2020-05-18 10:10:00,36.26,36.31,36.24,36.3,160193.0,36.26,36.31,36.24,36.3,160193.0
2020-05-18 10:15:00,36.3,36.37,36.25,36.3,246160.0,36.3,36.37,36.25,36.3,246160.0
2020-05-18 10:20:00,36.3,36.61,36.29,36.51,228526.0,36.3,36.61,36.29,36.51,228526.0
2020-05-18 10:25:00,36.51,36.54,36.41,36.43,577765.0,36.51,36.54,36.41,36.43,577765.0
2020-05-18 10:30:00,36.42,36.45,36.36,36.4,100843.0,36.42,36.45,36.36,36.4,100843.0
2020-05-18 10:35:00,36.41,36.43,36.32,36.41,73536.0,36.41,36.43,36.32,36.41,73536.0
2020-05-18 10:40:00,36.41,36.5,36.4,36.48,58513.0,36.41,36.5,36.4,36.48,58513.0
2020-05-18 10:45:00,36.48,36.51,36.43,36.5,78845.0,36.48,36.51,36.43,36.5,78845.0
2020-05-18 10:50:00,36.51,36.57,36.5,36.56,217249.0,36.51,36.57,36.5,36.56,217249.0
2020-05-18 10:55:00,36.55,36.6,36.49,36.5,129971.0,36.55,36.6,36.49,36.5,129971.0
2020-05-18 11:00:00,36.5,36.61,36.5,36.55,103846.0,36.5,36.61,36.5,36.55,103846.0
2020-05-18 11:05:00,36.55,36.55,36.48,36.5,40142.0,36.55,36.55,36.48,36.5,40142.0
2020-05-18 11:10:00,36.51,36.51,36.44,36.5,72934.0,36.51,36.51,36.44,36.5,72934.0
2020-05-18 11:15:00,36.5,36.6,36.49,36.59,174318.0,36.5,36.6,36.49,36.59,174318.0
2020-05-18 11:20:00,36.6,36.62,36.59,36.59,248276.0,36.6,36.62,36.59,36.59,248276.0
2020-05-18 11:25:00,36.59,36.61,36.43,36.49,90424.0,36.59,36.61,36.43,36.49,90424.0
2020-05-18 11:30:00,36.49,36.55,36.44,36.49,610917.0,36.49,36.55,36.44,36.49,610917.0
2020-05-18 11:35:00,36.49,36.54,36.43,36.47,117700.0,36.49,36.54,36.43,36.47,117700.0
2020-05-18 11:40:00,36.46,36.6,36.44,36.52,173421.0,36.46,36.6,36.44,36.52,173421.0
2020-05-18 11:45:00,36.52,36.54,36.41,36.54,148087.0,36.52,36.54,36.41,36.54,148087.0
2020-05-18 11:50:00,36.53,36.57,36.48,36.5,68272.0,36.53,36.57,36.48,36.5,68272.0
2020-05-18 11:55:00,36.5,36.51,36.45,36.5,64888.0,36.5,36.51,36.45,36.5,64888.0
2020-05-18 12:00:00,36.5,36.52,36.47,36.52,54829.0,36.5,36.52,36.47,36.52,54829.0
2020-05-18 12:05:00,36.52,36.6,36.48,36.55,64948.0,36.52,36.6,36.48,36.55,64948.0
2020-05-18 12:10:00,36.55,36.55,36.43,36.44,68928.0,36.55,36.55,36.43,36.44,68928.0
2020-05-18 12:15:00,36.44,36.46,36.4,36.41,78664.0,36.44,36.46,36.4,36.41,78664.0
2020-05-18 12:20:00,36.41,36.51,36.4,36.5,259002.0,36.41,36.51,36.4,36.5,259002.0
2020-05-18 12:25:00,36.5,36.53,36.45,36.47,81752.0,36.5,36.53,36.45,36.47,81752.0
2020-05-18 12:30:00,36.47,36.47,36.41,36.42,51059.0,36.47,36.47,36.41,36.42,51059.0
2020-05-18 12:35:00,36.43,36.47,36.42,36.45,20493.0,36.43,36.47,36.42,36.45,20493.0
2020-05-18 12:40:00,36.45,36.46,36.39,36.4,87645.0,36.45,36.46,36.39,36.4,87645.0
2020-05-18 12:45:00,36.4,36.4,36.29,36.31,88876.0,36.4,36.4,36.29,36.31,88876.0
2020-05-18 12:50:00,36.31,36.36,36.29,36.3,88509.0,36.31,36.36,36.29,36.3,88509.0
2020-05-18 12:55:00,36.3,36.3,36.22,36.23,84764.0,36.3,36.3,36.22,36.23,84764.0
2020-05-18 13:00:00,36.23,36.31,36.23,36.27,70269.0,36.23,36.31,36.23,36.27,70269.0
2020-05-18 13:05:00,36.27,36.31,36.26,36.3,53333.0,36.27,36.31,36.26,36.3,53333.0
2020-05-18 13:10:00,36.31,36.45,36.3,36.44,43760.0,36.31,36.45,36.3,36.44,43760.0
2020-05-18 13:15:00,36.45,36.51,36.41,36.49,292139.0,36.45,36.51,36.41,36.49,292139.0
2020-05-18 13:20:00,36.5,36.57,36.5,36.55,111341.0,36.5,36.57,36.5,36.55,111341.0
2020-05-18 13:25:00,36.55,36.56,36.47,36.49,60438.0,36.55,36.56,36.47,36.49,60438.0
2020-05-18 13:30:00,36.49,36.52,36.46,36.47,76215.0,36.49,36.52,36.46,36.47,76215.0
2020-05-18 13:35:00,36.46,36.5,36.46,36.48,23036.0,36.46,36.5,36.46,36.48,23036.0
2020-05-18 13:40:00,36.48,36.49,36.42,36.44,45770.0,36.48,36.49,36.42,36.44,45770.0
2020-05-18 13:45:00,36.44,36.5,36.42,36.47,28944.0,36.44,36.5,36.42,36.47,28944.0
2020-05-18 13:50:00,36.48,36.51,36.41,36.5,38672.0,36.48,36.51,36.41,36.5,38672.0
2020-05-18 13:55:00,36.5,36.52,36.48,36.51,27917.0,36.5,36.52,36.48,36.51,27917.0
2020-05-18 14:00:00,36.51,36.57,36.48,36.55,41223.0,36.51,36.57,36.48,36.55,41223.0
2020-05-18 14:05:00,36.55,36.55,36.5,36.52,62202.0,36.55,36.55,36.5,36.52,62202.0
2020-05-18 14:10:00,36.52,36.55,36.48,36.54,50097.0,36.52,36.55,36.48,36.54,50097.0
2020-05-18 14:15:00,36.54,36.55,36.48,36.5,60689.0,36.54,36.55,36.48,36.5,60689.0
2020-05-18 14:20:00,36.5,36.52,36.48,36.51,40453.0,36.5,36.52,36.48,36.51,40453.0
2020-05-18 14:25:00,36.51,36.53,36.49,36.52,56313.0,36.51,36.53,36.49,36.52,56313.0
2020-05-18 14:30:00,36.52,36.56,36.51,36.54,68156.0,36.52,36.56,36.51,36.54,68156.0
2020-05-18 14:35:00,36.54,36.56,36.48,36.49,86580.0,36.54,36.56,36.48,36.49,86580.0
2020-05-18 14:40:00,36.5,36.53,36.47,36.5,61755.0,36.5,36.53,36.47,36.5,61755.0
2020-05-18 14:45:00,36.51,36.51,36.48,36.5,31247.0,36.51,36.51,36.48,36.5,31247.0
2020-05-18 14:50:00,36.5,36.52,36.47,36.51,54135.0,36.5,36.52,36.47,36.51,54135.0
2020-05-18 14:55:00,36.5,36.51,36.44,36.46,54341.0,36.5,36.51,36.44,36.46,54341.0
2020-05-18 15:00:00,36.47,36.51,36.46,36.48,48158.0,36.47,36.51,36.46,36.48,48158.0
2020-05-18 15:05:00,36.48,36.62,36.44,36.6,615229.0,36.48,36.62,36.44,36.6,615229.0
2020-05-18 15:10:00,36.6,36.62,36.53,36.54,99268.0,36.6,36.62,36.53,36.54,99268.0
2020-05-18 15:15:00,36.55,36.56,36.51,36.55,81515.0,36.55,36.56,36.51,36.55,81515.0
2020-05-18 15:20:00,36.55,36.59,36.52,36.55,221914.0,36.55,36.59,36.52,36.55,221914.0
2020-05-18 15:25:00,36.55,36.61,36.51,36.59,150432.0,36.55,36.61,36.51,36.59,150432.0
2020-05-18 15:30:00,36.59,36.66,36.59,36.64,114143.0,36.59,36.66,36.59,36.64,114143.0
2020-05-18 15:35:00,36.65,36.67,36.61,36.66,138269.0,36.65,36.67,36.61,36.66,138269.0
2020-05-18 15:40:00,36.66,36.67,36.59,36.61,231956.0,36.66,36.67,36.59,36.61,231956.0
2020-05-18 15:45:00,36.61,36.62,36.56,36.6,272302.0,36.61,36.62,36.56,36.6,272302.0
2020-05-18 15:50:00,36.6,36.66,36.48,36.5,311068.0,36.6,36.66,36.48,36.5,311068.0
2020-05-18 15:55:00,36.5,36.5,36.33,36.39,554554.0,36.5,36.5,36.33,36.39,554554.0
2020-05-19 09:30:00,36.39,36.57,36.24,36.3,292756.0,36.39,36.57,36.24,36.3,292756.0
2020-05-19 09:35:00,36.3,36.42,36.23,36.34,126172.0,36.3,36.42,36.23,36.34,126172.0
2020-05-19 09:40:00,36.35,36.38,36.28,36.37,130870.0,36.35,36.38,36.28,36.37,130870.0
2020-05-19 09:45:00,36.38,36.39,36.13,36.13,200891.0,36.38,36.39,36.13,36.13,200891.0
2020-05-19 09:50:00,36.13,36.28,36.13,36.2,135887.0,36.13,36.28,36.13,36.2,135887.0
2020-05-19 09:55:00,36.22,36.28,36.19,36.24,187330.0,36.22,36.28,36.19,36.24,187330.0
2020-05-19 10:00:00,36.25,36.29,36.19,36.21,252283.0,36.25,36.29,36.19,36.21,252283.0
2020-05-19 10:05:00,36.21,36.29,36.2,36.24,116193.0,36.21,36.29,36.2,36.24,116193.0
2020-05-19 10:10:00,36.24,36.27,36.22,36.26,58155.0,36.24,36.27,36.22,36.26,58155.0
2020-05-19 10:15:00,36.27,36.27,36.21,36.27,68679.0,36.27,36.27,36.21,36.27,68679.0
2020-05-19 10:20:00,36.26,36.27,36.15,36.17,111816.0,36.26,36.27,36.15,36.17,111816.0
2020-05-19 10:25:00,36.16,36.2,36.09,36.13,75428.0,36.16,36.2,36.09,36.13,75428.0
2020-05-19 10:30:00,36.14,36.18,36.08,36.13,152890.0,36.14,36.18,36.08,36.13,152890.0
2020-05-19 10:35:00,36.13,36.17,36.1,36.17,278836.0,36.13,36.17,36.1,36.17,278836.0
2020-05-19 10:40:00,36.16,36.16,36.0,36.05,112211.0,36.16,36.16,36.0,36.05,112211.0
2020-05-19 10:45:00,36.07,36.14,36.03,36.08,278654.0,36.07,36.14,36.03,36.08,278654.0
2020-05-19 10:50:00,36.1,36.25,36.09,36.23,100205.0,36.1,36.25,36.09,36.23,100205.0
2020-05-19 10:55:00,36.23,36.25,36.14,36.16,95862.0,36.23,36.25,36.14,36.16,95862.0
2020-05-19 11:00:00,36.16,36.2,36.12,36.16,74383.0,36.16,36.2,36.12,36.16,74383.0
2020-05-19 11:05:00,36.16,36.22,36.15,36.18,288745.0,36.16,36.22,36.15,36.18,288745.0
2020-05-19 11:10:00,36.18,36.21,36.17,36.18,349875.0,36.18,36.21,36.17,36.18,349875.0
2020-05-19 11:15:00,36.19,36.22,36.15,36.17,201676.0,36.19,36.22,36.15,36.17,201676.0
2020-05-19 11:20:00,36.16,36.26,36.15,36.23,585619.0,36.16,36.26,36.15,36.23,585619.0
2020-05-19 11:25:00,36.23,36.24,36.12,36.13,95936.0,36.23,36.24,36.12,36.13,95936.0
2020-05-19 11:30:00,36.11,36.13,36.02,36.04,95581.0,36.11,36.13,36.02,36.04,95581.0
2020-05-19 11:35:00,36.03,36.05,35.96,35.96,131148.0,36.03,36.05,35.96,35.96,131148.0
2020-05-19 11:40:00,35.96,36.03,35.93,36.02,126729.0,35.96,36.03,35.93,36.02,126729.0
2020-05-19 11:45:00,36.03,36.05,35.99,36.0,40954.0,36.03,36.05,35.99,36.0,40954.0
2020-05-19 11:50:00,36.0,36.05,35.96,35.99,67938.0,36.0,36.05,35.96,35.99,67938.0
2020-05-19 11:55:00,35.99,36.0,35.89,35.95,146079.0,35.99,36.0,35.89,35.95,146079.0
2020-05-19 12:00:00,35.95,36.0,35.93,35.97,74869.0,35.95,36.0,35.93,35.97,74869.0
2020-05-19 12:05:00,35.97,36.01,35.94,36.01,40849.0,35.97,36.01,35.94,36.01,40849.0
2020-05-19 12:10:00,36.01,36.02,35.99,36.0,43912.0,36.01,36.02,35.99,36.0,43912.0
2020-05-19 12:15:00,36.01,36.02,35.94,35.96,57133.0,36.01,36.02,35.94,35.96,57133.0
2020-05-19 12:20:00,35.95,36.0,35.95,35.97,87239.0,35.95,36.0,35.95,35.97,87239.0
2020-05-19 12:25:00,35.97,35.99,35.86,35.89,40659.0,35.97,35.99,35.86,35.89,40659.0
2020-05-19 12:30:00,35.89,35.92,35.77,35.8,82242.0,35.89,35.92,35.77,35.8,82242.0
2020-05-19 12:35:00,35.8,35.83,35.72,35.72,63608.0,35.8,35.83,35.72,35.72,63608.0
2020-05-19 12:40:00,35.72,35.74,35.69,35.71,130882.0,35.72,35.74,35.69,35.71,130882.0
2020-05-19 12:45:00,35.7,35.72,35.66,35.69,97641.0,35.7,35.72,35.66,35.69,97641.0
2020-05-19 12:50:00,35.69,35.71,35.65,35.68,59324.0,35.69,35.71,35.65,35.68,59324.0
2020-05-19 12:55:00,35.68,35.7,35.6,35.66,141176.0,35.68,35.7,35.6,35.66,141176.0
2020-05-19 13:00:00,35.66,35.81,35.62,35.78,271181.0,35.66,35.81,35.62,35.78,271181.0
2020-05-19 13:05:00,35.79,35.83,35.78,35.79,75187.0,35.79,35.83,35.78,35.79,75187.0
2020-05-19 13:10:00,35.78,35.81,35.75,35.79,85896.0,35.78,35.81,35.75,35.79,85896.0
2020-05-19 13:15:00,35.79,35.83,35.78,35.8,74980.0,35.79,35.83,35.78,35.8,74980.0
2020-05-19 13:20:00,35.8,35.81,35.77,35.8,64262.0,35.8,35.81,35.77,35.8,64262.0
2020-05-19 13:25:00,35.8,35.8,35.75,35.75,94210.0,35.8,35.8,35.75,35.75,94210.0
2020-05-19 13:30:00,35.75,35.75,35.65,35.71,124394.0,35.75,35.75,35.65,35.71,124394.0
2020-05-19 13:35:00,35.72,35.74,35.66,35.73,87922.0,35.72,35.74,35.66,35.73,87922.0
2020-05-19 13:40:00,35.73,35.81,35.73,35.8,70074.0,35.73,35.81,35.73,35.8,70074.0
2020-05-19 13:45:00,35.81,35.81,35.78,35.8,44270.0,35.81,35.81,35.78,35.8,44270.0
2020-05-19 13:50:00,35.81,35.81,35.76,35.77,23918.0,35.81,35.81,35.76,35.77,23918.0
2020-05-19 13:55:00,35.78,35.83,35.76,35.83,64915.0,35.78,35.83,35.76,35.83,64915.0
2020-05-19 14:00:00,35.83,35.96,35.8,35.96,279539.0,35.83,35.96,35.8,35.96,279539.0
2020-05-19 14:05:00,35.95,36.11,35.95,36.08,228163.0,35.95,36.11,35.95,36.08,228163.0
2020-05-19 14:10:00,36.08,36.19,36.05,36.17,114731.0,36.08,36.19,36.05,36.17,114731.0
2020-05-19 14:15:00,36.18,36.2,36.07,36.1,119967.0,36.18,36.2,36.07,36.1,119967.0
2020-05-19 14:20:00,36.11,36.12,36.06,36.06,56406.0,36.11,36.12,36.06,36.06,56406.0
2020-05-19 14:25:00,36.07,36.1,36.03,36.05,31158.0,36.07,36.1,36.03,36.05,31158.0
2020-05-19 14:30:00,36.04,36.08,36.01,36.04,69306.0,36.04,36.08,36.01,36.04,69306.0
2020-05-19 14:35:00,36.04,36.09,36.02,36.09,103235.0,36.04,36.09,36.02,36.09,103235.0
2020-05-19 14:40:00,36.09,36.12,36.06,36.12,38622.0,36.09,36.12,36.06,36.12,38622.0
2020-05-19 14:45:00,36.12,36.12,36.05,36.09,81771.0,36.12,36.12,36.05,36.09,81771.0
2020-05-19 14:50:00,36.09,36.1,36.04,36.05,63925.0,36.09,36.1,36.04,36.05,63925.0
2020-05-19 14:55:00,36.04,36.05,35.71,35.76,204743.0,36.04,36.05,35.71,35.76,204743.0
2020-05-19 15:00:00,35.76,35.85,35.71,35.83,99384.0,35.76,35.85,35.71,35.83,99384.0
2020-05-19 15:05:00,35.84,35.89,35.82,35.88,35946.0,35.84,35.89,35.82,35.88,35946.0
2020-05-19 15:10:00,35.87,36.0,35.84,35.97,53564.0,35.87,36.0,35.84,35.97,53564.0
2020-05-19 15:15:00,35.98,35.98,35.9,35.91,78501.0,35.98,35.98,35.9,35.91,78501.0
2020-05-19 15:20:00,35.9,35.92,35.81,35.83,79388.0,35.9,35.92,35.81,35.83,79388.0
2020-05-19 15:25:00,35.84,35.87,35.78,35.86,53510.0,35.84,35.87,35.78,35.86,53510.0
2020-05-19 15:30:00,35.86,35.87,35.77,35.79,62201.0,35.86,35.87,35.77,35.79,62201.0
2020-05-19 15:35:00,35.79,35.8,35.67,35.71,112080.0,35.79,35.8,35.67,35.71,112080.0
2020-05-19 15:40:00,35.7,35.74,35.66,35.67,188984.0,35.7,35.74,35.66,35.67,188984.0
2020-05-19 15:45:00,35.67,35.71,35.57,35.58,185570.0,35.67,35.71,35.57,35.58,185570.0
2020-05-19 15:50:00,35.57,35.6,35.43,35.44,304496.0,35.57,35.6,35.43,35.44,304496.0
2020-05-19 15:55:00,35.44,35.52,35.4,35.41,417596.0,35.44,35.52,35.4,35.41,417596.0
2020-05-20 09:30:00,35.92,36.05,35.91,35.92,275518.0,35.92,36.05,35.91,35.92,275518.0
2020-05-20 09:35:00,35.93,35.97,35.78,35.85,142048.0,35.93,35.97,35.78,35.85,142048.0
2020-05-20 09:40:00,35.84,35.92,35.77,35.89,157659.0,35.84,35.92,35.77,35.89,157659.0
2020-05-20 09:45:00,35.89,36.08,35.86,36.08,90243.0,35.89,36.08,35.86,36.08,90243.0
2020-05-20 09:50:00,36.08,36.16,36.07,36.12,272643.0,36.08,36.16,36.07,36.12,272643.0
2020-05-20 09:55:00,36.11,36.2,36.1,36.2,215939.0,36.11,36.2,36.1,36.2,215939.0
2020-05-20 10:00:00,36.22,36.34,36.18,36.32,281507.0,36.22,36.34,36.18,36.32,281507.0
2020-05-20 10:05:00,36.32,36.41,36.27,36.41,254329.0,36.32,36.41,36.27,36.41,254329.0
2020-05-20 10:10:00,36.41,36.54,36.4,36.45,162448.0,36.41,36.54,36.4,36.45,162448.0
2020-05-20 10:15:00,36.45,36.54,36.44,36.52,121605.0,36.45,36.54,36.44,36.52,121605.0
2020-05-20 10:20:00,36.52,36.65,36.51,36.64,63306.0,36.52,36.65,36.51,36.64,63306.0
2020-05-20 10:25:00,36.65,36.75,36.62,36.71,98090.0,36.65,36.75,36.62,36.71,98090.0
2020-05-20 10:30:00,36.72,36.76,36.63,36.76,70683.0,36.72,36.76,36.63,36.76,70683.0
2020-05-20 10:35:00,36.76,36.83,36.74,36.81,78223.0,36.76,36.83,36.74,36.81,78223.0
2020-05-20 10:40:00,36.81,36.9,36.8,36.9,59667.0,36.81,36.9,36.8,36.9,59667.0
2020-05-20 10:45:00,36.9,36.92,36.8,36.87,133188.0,36.9,36.92,36.8,36.87,133188.0
2020-05-20 10:50:00,36.88,36.9,36.77,36.82,80119.0,36.88,36.9,36.77,36.82,80119.0
2020-05-20 10:55:00,36.82,36.87,36.77,36.8,67840.0,36.82,36.87,36.77,36.8,67840.0
2020-05-20 11:00:00,36.8,36.86,36.77,36.83,140689.0,36.8,36.86,36.77,36.83,140689.0
2020-05-20 11:05:00,36.84,36.86,36.77,36.85,90145.0,36.84,36.86,36.77,36.85,90145.0
2020-05-20 11:10:00,36.85,36.98,36.84,36.98,122320.0,36.85,36.98,36.84,36.98,122320.0
2020-05-20 11:15:00,36.98,36.98,36.89,36.92,158659.0,36.98,36.98,36.89,36.92,158659.0
2020-05-20 11:20:00,36.93,36.95,36.81,36.83,91216.0,36.93,36.95,36.81,36.83,91216.0
2020-05-20 11:25:00,36.82,36.97,36.82,36.92,32798.0,36.82,36.97,36.82,36.92,32798.0
2020-05-20 11:30:00,36.92,36.95,36.87,36.89,28570.0,36.92,36.95,36.87,36.89,28570.0
2020-05-20 11:35:00,36.89,36.9,36.84,36.85,76290.0,36.89,36.9,36.84,36.85,76290.0
2020-05-20 11:40:00,36.84,36.88,36.83,36.84,36105.0,36.84,36.88,36.83,36.84,36105.0
2020-05-20 11:45:00,36.84,36.87,36.81,36.82,49665.0,36.84,36.87,36.81,36.82,49665.0
2020-05-20 11:50:00,36.83,36.88,36.82,36.83,35598.0,36.83,36.88,36.82,36.83,35598.0
2020-05-20 11:55:00,36.83,36.85,36.75,36.77,40005.0,36.83,36.85,36.75,36.77,40005.0
2020-05-20 12:00:00,36.78,36.8,36.65,36.68,81165.0,36.78,36.8,36.65,36.68,81165.0
2020-05-20 12:05:00,36.68,36.75,36.67,36.67,55840.0,36.68,36.75,36.67,36.67,55840.0
2020-05-20 12:10:00,36.68,36.81,36.66,36.79,136885.0,36.68,36.81,36.66,36.79,136885.0
2020-05-20 12:15:00,36.79,36.79,36.62,36.66,179483.0,36.79,36.79,36.62,36.66,179483.0
2020-05-20 12:20:00,36.65,36.71,36.64,36.65,23331.0,36.65,36.71,36.64,36.65,23331.0
2020-05-20 12:25:00,36.65,36.7,36.63,36.68,35043.0,36.65,36.7,36.63,36.68,35043.0
2020-05-20 12:30:00,36.68,36.76,36.67,36.76,27526.0,36.68,36.76,36.67,36.76,27526.0
2020-05-20 12:35:00,36.75,36.82,36.75,36.8,74094.0,36.75,36.82,36.75,36.8,74094.0
2020-05-20 12:40:00,36.8,36.84,36.78,36.79,92771.0,36.8,36.84,36.78,36.79,92771.0
2020-05-20 12:45:00,36.79,36.86,36.78,36.86,226557.0,36.79,36.86,36.78,36.86,226557.0
2020-05-20 12:50:00,36.86,36.87,36.74,36.75,55771.0,36.86,36.87,36.74,36.75,55771.0
2020-05-20 12:55:00,36.75,36.79,36.73,36.77,43246.0,36.75,36.79,36.73,36.77,43246.0
2020-05-20 13:00:00,36.78,36.8,36.74,36.79,39813.0,36.78,36.8,36.74,36.79,39813.0
2020-05-20 13:05:00,36.79,36.8,36.73,36.76,54257.0,36.79,36.8,36.73,36.76,54257.0
2020-05-20 13:10:00,36.76,36.88,36.75,36.87,46447.0,36.76,36.88,36.75,36.87,46447.0
2020-05-20 13:15:00,36.87,36.89,36.84,36.86,38568.0,36.87,36.89,36.84,36.86,38568.0
2020-05-20 13:20:00,36.86,36.87,36.77,36.82,88495.0,36.86,36.87,36.77,36.82,88495.0
2020-05-20 13:25:00,36.83,36.86,36.81,36.84,47234.0,36.83,36.86,36.81,36.84,47234.0
2020-05-20 13:30:00,36.85,36.96,36.85,36.93,78050.0,36.85,36.96,36.85,36.93,78050.0
2020-05-20 13:35:00,36.93,36.99,36.91,36.98,37845.0,36.93,36.99,36.91,36.98,37845.0
2020-05-20 13:40:00,36.99,37.08,36.99,37.05,70150.0,36.99,37.08,36.99,37.05,70150.0
2020-05-20 13:45:00,37.06,37.11,37.02,37.08,86005.0,37.06,37.11,37.02,37.08,86005.0
2020-05-20 13:50:00,37.08,37.08,36.96,36.96,104679.0,37.08,37.08,36.96,36.96,104679.0
2020-05-20 13:55:00,36.97,37.02,36.94,36.98,56988.0,36.97,37.02,36.94,36.98,56988.0
2020-05-20 14:00:00,36.97,37.05,36.93,36.99,133728.0,36.97,37.05,36.93,36.99,133728.0
2020-05-20 14:05:00,37.0,37.05,36.96,36.97,128279.0,37.0,37.05,36.96,36.97,128279.0
2020-05-20 14:10:00,36.97,37.04,36.97,37.0,48531.0,36.97,37.04,36.97,37.0,48531.0
2020-05-20 14:15:00,37.0,37.03,36.96,37.0,76380.0,37.0,37.03,36.96,37.0,76380.0
2020-05-20 14:20:00,36.99,37.04,36.98,37.01,73403.0,36.99,37.04,36.98,37.01,73403.0
2020-05-20 14:25:00,37.01,37.05,37.0,37.04,43741.0,37.01,37.05,37.0,37.04,43741.0
2020-05-20 14:30:00,37.04,37.14,37.02,37.12,100424.0,37.04,37.14,37.02,37.12,100424.0
2020-05-20 14:35:00,37.12,37.17,37.07,37.09,141023.0,37.12,37.17,37.07,37.09,141023.0
2020-05-20 14:40:00,37.1,37.13,37.08,37.12,34134.0,37.1,37.13,37.08,37.12,34134.0
2020-05-20 14:45:00,37.12,37.18,37.1,37.17,36492.0,37.12,37.18,37.1,37.17,36492.0
2020-05-20 14:50:00,37.18,37.25,37.15,37.23,124213.0,37.18,37.25,37.15,37.23,124213.0
2020-05-20 14:55:00,37.23,37.26,37.21,37.23,116788.0,37.23,37.26,37.21,37.23,116788.0
2020-05-20 15:00:00,37.23,37.29,37.19,37.26,138510.0,37.23,37.29,37.19,37.26,138510.0
2020-05-20 15:05:00,37.26,37.33,37.23,37.3,150558.0,37.26,37.33,37.23,37.3,150558.0
2020-05-20 15:10:00,37.3,37.36,37.25,37.32,223824.0,37.3,37.36,37.25,37.32,223824.0
2020-05-20 15:15:00,37.32,37.41,37.31,37.41,145634.0,37.32,37.41,37.31,37.41,145634.0
2020-05-20 15:20:00,37.41,37.47,37.4,37.46,139613.0,37.41,37.47,37.4,37.46,139613.0
2020-05-20 15:25:00,37.45,37.49,37.36,37.37,138817.0,37.45,37.49,37.36,37.37,138817.0
2020-05-20 15:30:00,37.37,37.39,37.3,37.33,124300.0,37.37,37.39,37.3,37.33,124300.0
2020-05-20 15:35:00,37.33,37.36,37.29,37.32,119608.0,37.33,37.36,37.29,37.32,119608.0
2020-05-20 15:40:00,37.31,37.31,37.26,37.29,204012.0,37.31,37.31,37.26,37.29,204012.0
2020-05-20 15:45:00,37.29,37.32,37.16,37.16,220424.0,37.29,37.32,37.16,37.16,220424.0
2020-05-20 15:50:00,37.16,37.17,37.08,37.17,325235.0,37.16,37.17,37.08,37.17,325235.0
2020-05-20 15:55:00,37.17,37.22,37.13,37.19,726447.0,37.17,37.22,37.13,37.19,726447.0
2020-05-21 09:30:00,35.52,36.13,35.41,35.41,624349.0,35.52,36.13,35.41,35.41,624349.0
2020-05-21 09:35:00,35.41,35.57,35.31,35.53,381263.0,35.41,35.57,35.31,35.53,381263.0
2020-05-21 09:40:00,35.53,35.57,35.31,35.53,258861.0,35.53,35.57,35.31,35.53,258861.0
2020-05-21 09:45:00,35.52,35.56,35.42,35.44,182376.0,35.52,35.56,35.42,35.44,182376.0
2020-05-21 09:50:00,35.44,35.44,35.17,35.21,227686.0,35.44,35.44,35.17,35.21,227686.0
2020-05-21 09:55:00,35.21,35.4,35.08,35.4,255771.0,35.21,35.4,35.08,35.4,255771.0
2020-05-21 10:00:00,35.39,35.4,35.23,35.24,148966.0,35.39,35.4,35.23,35.24,148966.0
2020-05-21 10:05:00,35.25,35.3,35.23,35.26,78374.0,35.25,35.3,35.23,35.26,78374.0
2020-05-21 10:10:00,35.26,35.28,35.12,35.2,231837.0,35.26,35.28,35.12,35.2,231837.0
2020-05-21 10:15:00,35.21,35.47,35.17,35.32,240245.0,35.21,35.47,35.17,35.32,240245.0
2020-05-21 10:20:00,35.31,35.48,35.26,35.48,192337.0,35.31,35.48,35.26,35.48,192337.0
2020-05-21 10:25:00,35.48,35.48,35.39,35.41,70375.0,35.48,35.48,35.39,35.41,70375.0
2020-05-21 10:30:00,35.4,35.41,35.26,35.3,123088.0,35.4,35.41,35.26,35.3,123088.0
2020-05-21 10:35:00,35.3,35.31,35.11,35.13,268551.0,35.3,35.31,35.11,35.13,268551.0
2020-05-21 10:40:00,35.13,35.25,35.12,35.24,374185.0,35.13,35.25,35.12,35.24,374185.0
2020-05-21 10:45:00,35.23,35.35,35.2,35.31,250719.0,35.23,35.35,35.2,35.31,250719.0
2020-05-21 10:50:00,35.31,35.32,35.27,35.3,71833.0,35.31,35.32,35.27,35.3,71833.0
2020-05-21 10:55:00,35.3,35.34,35.25,35.26,202521.0,35.3,35.34,35.25,35.26,202521.0
2020-05-21 11:00:00,35.25,35.31,35.12,35.13,498116.0,35.25,35.31,35.12,35.13,498116.0
2020-05-21 11:05:00,35.14,35.15,35.0,35.01,205992.0,35.14,35.15,35.0,35.01,205992.0
2020-05-21 11:10:00,35.01,35.06,34.99,35.01,323151.0,35.01,35.06,34.99,35.01,323151.0
2020-05-21 11:15:00,35.01,35.05,34.85,34.9,279610.0,35.01,35.05,34.85,34.9,279610.0
2020-05-21 11:20:00,34.9,34.93,34.75,34.77,200815.0,34.9,34.93,34.75,34.77,200815.0
2020-05-21 11:25:00,34.77,34.8,34.71,34.78,419822.0,34.77,34.8,34.71,34.78,419822.0
2020-05-21 11:30:00,34.78,34.86,34.73,34.75,207557.0,34.78,34.86,34.73,34.75,207557.0
2020-05-21 11:35:00,34.75,34.83,34.7,34.82,237282.0,34.75,34.83,34.7,34.82,237282.0
2020-05-21 11:40:00,34.81,34.82,34.67,34.7,153190.0,34.81,34.82,34.67,34.7,153190.0
2020-05-21 11:45:00,34.7,34.7,34.6,34.6,122380.0,34.7,34.7,34.6,34.6,122380.0
2020-05-21 11:50:00,34.6,34.64,34.54,34.54,178754.0,34.6,34.64,34.54,34.54,178754.0
2020-05-21 11:55:00,34.55,34.65,34.54,34.6,152629.0,34.55,34.65,34.54,34.6,152629.0
2020-05-21 12:00:00,34.6,34.7,34.6,34.62,172715.0,34.6,34.7,34.6,34.62,172715.0
2020-05-21 12:05:00,34.63,34.69,34.61,34.68,164451.0,34.63,34.69,34.61,34.68,164451.0
2020-05-21 12:10:00,34.68,34.75,34.61,34.75,162929.0,34.68,34.75,34.61,34.75,162929.0
2020-05-21 12:15:00,34.75,34.79,34.65,34.66,132145.0,34.75,34.79,34.65,34.66,132145.0
2020-05-21 12:20:00,34.66,34.69,34.64,34.66,122524.0,34.66,34.69,34.64,34.66,122524.0
2020-05-21 12:25:00,34.66,34.76,34.66,34.66,106149.0,34.66,34.76,34.66,34.66,106149.0
2020-05-21 12:30:00,34.66,34.66,34.54,34.55,194400.0,34.66,34.66,34.54,34.55,194400.0
2020-05-21 12:35:00,34.56,34.63,34.45,34.48,263676.0,34.56,34.63,34.45,34.48,263676.0
2020-05-21 12:40:00,34.49,34.6,34.49,34.58,173198.0,34.49,34.6,34.49,34.58,173198.0
2020-05-21 12:45:00,34.58,34.68,34.54,34.63,227835.0,34.58,34.68,34.54,34.63,227835.0
2020-05-21 12:50:00,34.62,34.62,34.5,34.56,77019.0,34.62,34.62,34.5,34.56,77019.0
2020-05-21 12:55:00,34.56,34.57,34.49,34.52,119875.0,34.56,34.57,34.49,34.52,119875.0
2020-05-21 13:00:00,34.52,34.78,34.5,34.65,232049.0,34.52,34.78,34.5,34.65,232049.0
2020-05-21 13:05:00,34.66,34.69,34.59,34.62,103980.0,34.66,34.69,34.59,34.62,103980.0
2020-05-21 13:10:00,34.63,34.66,34.61,34.62,131557.0,34.63,34.66,34.61,34.62,131557.0
2020-05-21 13:15:00,34.61,34.81,34.6,34.73,357072.0,34.61,34.81,34.6,34.73,357072.0
2020-05-21 13:20:00,34.73,34.84,34.73,34.8,283261.0,34.73,34.84,34.73,34.8,283261.0
2020-05-21 13:25:00,34.8,34.81,34.71,34.74,208134.0,34.8,34.81,34.71,34.74,208134.0
2020-05-21 13:30:00,34.74,34.81,34.73,34.79,99461.0,34.74,34.81,34.73,34.79,99461.0
2020-05-21 13:35:00,34.79,34.86,34.77,34.83,123260.0,34.79,34.86,34.77,34.83,123260.0
2020-05-21 13:40:00,34.83,34.85,34.8,34.83,93638.0,34.83,34.85,34.8,34.83,93638.0
2020-05-21 13:45:00,34.83,34.9,34.77,34.89,205833.0,34.83,34.9,34.77,34.89,205833.0
2020-05-21 13:50:00,34.89,34.96,34.78,34.79,193269.0,34.89,34.96,34.78,34.79,193269.0
2020-05-21 13:55:00,34.79,34.84,34.77,34.8,210619.0,34.79,34.84,34.77,34.8,210619.0
2020-05-21 14:00:00,34.79,34.84,34.77,34.83,126864.0,34.79,34.84,34.77,34.83,126864.0
2020-05-21 14:05:00,34.83,34.9,34.8,34.9,219844.0,34.83,34.9,34.8,34.9,219844.0
2020-05-21 14:10:00,34.9,35.0,34.89,34.94,210542.0,34.9,35.0,34.89,34.94,210542.0
2020-05-21 14:15:00,34.94,34.99,34.93,34.98,116071.0,34.94,34.99,34.93,34.98,116071.0
2020-05-21 14:20:00,34.98,35.07,34.95,34.98,123303.0,34.98,35.07,34.95,34.98,123303.0
2020-05-21 14:25:00,34.98,35.0,34.95,34.97,85175.0,34.98,35.0,34.95,34.97,85175.0
2020-05-21 14:30:00,34.97,35.01,34.95,34.96,109047.0,34.97,35.01,34.95,34.96,109047.0
2020-05-21 14:35:00,34.95,34.96,34.76,34.92,172549.0,34.95,34.96,34.76,34.92,172549.0
2020-05-21 14:40:00,34.91,35.03,34.91,35.01,226912.0,34.91,35.03,34.91,35.01,226912.0
2020-05-21 14:45:00,35.01,35.01,34.93,34.99,256514.0,35.01,35.01,34.93,34.99,256514.0
2020-05-21 14:50:00,34.99,35.12,34.98,35.05,234389.0,34.99,35.12,34.98,35.05,234389.0
2020-05-21 14:55:00,35.06,35.13,34.99,35.01,315748.0,35.06,35.13,34.99,35.01,315748.0
2020-05-21 15:00:00,35.01,35.17,35.01,35.12,215693.0,35.01,35.17,35.01,35.12,215693.0
2020-05-21 15:05:00,35.12,35.24,35.1,35.16,203931.0,35.12,35.24,35.1,35.16,203931.0
2020-05-21 15:10:00,35.16,35.24,35.12,35.23,422344.0,35.16,35.24,35.12,35.23,422344.0
2020-05-21 15:15:00,35.23,35.33,35.19,35.3,175147.0,35.23,35.33,35.19,35.3,175147.0
2020-05-21 15:20:00,35.31,35.4,35.27,35.4,276107.0,35.31,35.4,35.27,35.4,276107.0
2020-05-21 15:25:00,35.4,35.41,35.3,35.41,315772.0,35.4,35.41,35.3,35.41,315772.0
2020-05-21 15:30:00,35.41,35.57,35.4,35.57,439163.0,35.41,35.57,35.4,35.57,439163.0
2020-05-21 15:35:00,35.57,35.68,35.55,35.62,493413.0,35.57,35.68,35.55,35.62,493413.0
2020-05-21 15:40:00,35.62,35.62,35.51,35.55,473201.0,35.62,35.62,35.51,35.55,473201.0
2020-05-21 15:45:00,35.55,35.57,35.25,35.27,816733.0,35.55,35.57,35.25,35.27,816733.0
2020-05-21 15:50:00,35.23,35.28,34.75,34.76,1441470.0,35.23,35.28,34.75,34.76,1441470.0
2020-05-21 15:55:00,34.76,34.9,34.72,34.81,1839603.0,34.76,34.9,34.72,34.81,1839603.0
2020-05-22 09:30:00,35.57,35.7,35.27,35.51,1424052.0,35.57,35.7,35.27,35.51,1424052.0
2020-05-22 09:35:00,35.51,35.66,35.41,35.56,997317.0,35.51,35.66,35.41,35.56,997317.0
2020-05-22 09:40:00,35.57,35.62,35.29,35.58,755387.0,35.57,35.62,35.29,35.58,755387.0
2020-05-22 09:45:00,35.59,36.01,35.51,35.98,1139068.0,35.59,36.01,35.51,35.98,1139068.0
2020-05-22 09:50:00,35.98,36.0,35.78,35.9,614718.0,35.98,36.0,35.78,35.9,614718.0
2020-05-22 09:55:00,35.89,36.01,35.89,35.97,503188.0,35.89,36.01,35.89,35.97,503188.0
2020-05-22 10:00:00,35.97,35.99,35.85,35.95,478401.0,35.97,35.99,35.85,35.95,478401.0
2020-05-22 10:05:00,35.95,36.1,35.95,36.08,652514.0,35.95,36.1,35.95,36.08,652514.0
2020-05-22 10:10:00,36.08,36.15,35.9,35.94,830246.0,36.08,36.15,35.9,35.94,830246.0
2020-05-22 10:15:00,35.95,36.03,35.82,36.02,603303.0,35.95,36.03,35.82,36.02,603303.0
2020-05-22 10:20:00,36.02,36.13,36.02,36.12,229980.0,36.02,36.13,36.02,36.12,229980.0
2020-05-22 10:25:00,36.11,36.17,36.05,36.09,197160.0,36.11,36.17,36.05,36.09,197160.0
2020-05-22 10:30:00,36.09,36.23,36.08,36.22,345880.0,36.09,36.23,36.08,36.22,345880.0
2020-05-22 10:35:00,36.22,36.32,36.16,36.29,1084941.0,36.22,36.32,36.16,36.29,1084941.0
2020-05-22 10:40:00,36.29,36.31,36.08,36.12,854813.0,36.29,36.31,36.08,36.12,854813.0
2020-05-22 10:45:00,36.13,36.21,36.07,36.08,717490.0,36.13,36.21,36.07,36.08,717490.0
2020-05-22 10:50:00,36.08,36.13,36.06,36.08,199503.0,36.08,36.13,36.06,36.08,199503.0
2020-05-22 10:55:00,36.07,36.07,35.97,36.03,190394.0,36.07,36.07,35.97,36.03,190394.0
2020-05-22 11:00:00,36.02,36.15,36.0,36.08,147568.0,36.02,36.15,36.0,36.08,147568.0
2020-05-22 11:05:00,36.08,36.1,36.0,36.04,81347.0,36.08,36.1,36.0,36.04,81347.0
2020-05-22 11:10:00,36.05,36.05,35.94,35.98,199690.0,36.05,36.05,35.94,35.98,199690.0
2020-05-22 11:15:00,35.98,35.99,35.84,35.91,217924.0,35.98,35.99,35.84,35.91,217924.0
2020-05-22 11:20:00,35.92,35.94,35.74,35.76,109984.0,35.92,35.94,35.74,35.76,109984.0
2020-05-22 11:25:00,35.75,35.81,35.67,35.7,172328.0,35.75,35.81,35.67,35.7,172328.0
2020-05-22 11:30:00,35.71,35.76,35.68,35.74,134165.0,35.71,35.76,35.68,35.74,134165.0
2020-05-22 11:35:00,35.73,35.79,35.71,35.76,135189.0,35.73,35.79,35.71,35.76,135189.0
2020-05-22 11:40:00,35.76,35.87,35.75,35.77,97625.0,35.76,35.87,35.75,35.77,97625.0
2020-05-22 11:45:00,35.76,35.8,35.67,35.73,110629.0,35.76,35.8,35.67,35.73,110629.0
2020-05-22 11:50:00,35.73,35.75,35.67,35.71,120229.0,35.73,35.75,35.67,35.71,120229.0
2020-05-22 11:55:00,35.71,35.71,35.64,35.68,155661.0,35.71,35.71,35.64,35.68,155661.0
2020-05-22 12:00:00,35.68,35.7,35.65,35.69,133720.0,35.68,35.7,35.65,35.69,133720.0
2020-05-22 12:05:00,35.68,35.72,35.67,35.68,67019.0,35.68,35.72,35.67,35.68,67019.0
2020-05-22 12:10:00,35.68,35.75,35.65,35.73,120568.0,35.68,35.75,35.65,35.73,120568.0
2020-05-22 12:15:00,35.73,35.77,35.67,35.76,94380.0,35.73,35.77,35.67,35.76,94380.0
2020-05-22 12:20:00,35.76,35.83,35.74,35.83,62308.0,35.76,35.83,35.74,35.83,62308.0
2020-05-22 12:25:00,35.83,35.88,35.82,35.83,145976.0,35.83,35.88,35.82,35.83,145976.0
2020-05-22 12:30:00,35.84,35.85,35.8,35.82,99157.0,35.84,35.85,35.8,35.82,99157.0
2020-05-22 12:35:00,35.82,35.88,35.79,35.85,437901.0,35.82,35.88,35.79,35.85,437901.0
2020-05-22 12:40:00,35.86,35.96,35.85,35.93,121256.0,35.86,35.96,35.85,35.93,121256.0
2020-05-22 12:45:00,35.92,35.92,35.8,35.84,68442.0,35.92,35.92,35.8,35.84,68442.0
2020-05-22 12:50:00,35.84,36.02,35.84,36.02,223941.0,35.84,36.02,35.84,36.02,223941.0
2020-05-22 12:55:00,36.02,36.04,35.89,35.95,146697.0,36.02,36.04,35.89,35.95,146697.0
2020-05-22 13:00:00,35.94,36.0,35.89,36.0,110803.0,35.94,36.0,35.89,36.0,110803.0
2020-05-22 13:05:00,36.0,36.04,35.96,35.98,247031.0,36.0,36.04,35.96,35.98,247031.0
2020-05-22 13:10:00,35.98,36.0,35.85,35.9,124371.0,35.98,36.0,35.85,35.9,124371.0
2020-05-22 13:15:00,35.91,35.96,35.89,35.93,75671.0,35.91,35.96,35.89,35.93,75671.0
2020-05-22 13:20:00,35.92,35.94,35.89,35.94,67320.0,35.92,35.94,35.89,35.94,67320.0
2020-05-22 13:25:00,35.94,35.97,35.85,35.86,119826.0,35.94,35.97,35.85,35.86,119826.0
2020-05-22 13:30:00,35.85,35.91,35.84,35.86,102785.0,35.85,35.91,35.84,35.86,102785.0
2020-05-22 13:35:00,35.86,35.9,35.84,35.88,68707.0,35.86,35.9,35.84,35.88,68707.0
2020-05-22 13:40:00,35.88,35.9,35.85,35.9,73643.0,35.88,35.9,35.85,35.9,73643.0
2020-05-22 13:45:00,35.9,35.9,35.85,35.88,78434.0,35.9,35.9,35.85,35.88,78434.0
2020-05-22 13:50:00,35.89,35.89,35.83,35.83,78235.0,35.89,35.89,35.83,35.83,78235.0
2020-05-22 13:55:00,35.83,35.91,35.83,35.88,144115.0,35.83,35.91,35.83,35.88,144115.0
2020-05-22 14:00:00,35.88,35.97,35.87,35.96,124723.0,35.88,35.97,35.87,35.96,124723.0
2020-05-22 14:05:00,35.96,35.98,35.92,35.97,98891.0,35.96,35.98,35.92,35.97,98891.0
2020-05-22 14:10:00,35.98,35.98,35.89,35.9,104485.0,35.98,35.98,35.89,35.9,104485.0
2020-05-22 14:15:00,35.9,35.92,35.87,35.89,69627.0,35.9,35.92,35.87,35.89,69627.0
2020-05-22 14:20:00,35.89,35.91,35.85,35.86,89929.0,35.89,35.91,35.85,35.86,89929.0
2020-05-22 14:25:00,35.86,35.92,35.85,35.9,108854.0,35.86,35.92,35.85,35.9,108854.0
2020-05-22 14:30:00,35.9,35.9,35.86,35.89,75763.0,35.9,35.9,35.86,35.89,75763.0
2020-05-22 14:35:00,35.89,35.91,35.86,35.91,55036.0,35.89,35.91,35.86,35.91,55036.0
2020-05-22 14:40:00,35.9,35.92,35.82,35.83,121823.0,35.9,35.92,35.82,35.83,121823.0
2020-05-22 14:45:00,35.83,35.86,35.8,35.83,89341.0,35.83,35.86,35.8,35.83,89341.0
2020-05-22 14:50:00,35.83,35.83,35.76,35.81,475986.0,35.83,35.83,35.76,35.81,475986.0
2020-05-22 14:55:00,35.8,35.87,35.78,35.83,104030.0,35.8,35.87,35.78,35.83,104030.0
2020-05-22 15:00:00,35.84,35.88,35.81,35.87,103709.0,35.84,35.88,35.81,35.87,103709.0
2020-05-22 15:05:00,35.87,35.92,35.86,35.91,89113.0,35.87,35.92,35.86,35.91,89113.0
2020-05-22 15:10:00,35.91,35.93,35.84,35.84,87643.0,35.91,35.93,35.84,35.84,87643.0
2020-05-22 15:15:00,35.84,35.88,35.81,35.84,124053.0,35.84,35.88,35.81,35.84,124053.0
2020-05-22 15:20:00,35.84,35.85,35.75,35.77,188461.0,35.84,35.85,35.75,35.77,188461.0
2020-05-22 15:25:00,35.77,35.8,35.75,35.8,142180.0,35.77,35.8,35.75,35.8,142180.0
2020-05-22 15:30:00,35.8,35.89,35.79,35.88,258809.0,35.8,35.89,35.79,35.88,258809.0
2020-05-22 15:35:00,35.88,35.88,35.82,35.83,130578.0,35.88,35.88,35.82,35.83,130578.0
2020-05-22 15:40:00,35.84,35.87,35.81,35.86,165347.0,35.84,35.87,35.81,35.86,165347.0
2020-05-22 15:45:00,35.86,35.92,35.85,35.89,205813.0,35.86,35.92,35.85,35.89,205813.0
2020-05-22 15:50:00,35.89,35.94,35.84,35.88,602711.0,35.89,35.94,35.84,35.88,602711.0
2020-05-22 15:55:00,35.87,35.96,35.83,35.92,819462.0,35.87,35.96,35.83,35.92,819462.0
2020-05-26 09:30:00,37.03,37.03,36.53,36.55,303925.0,37.03,37.03,36.53,36.55,303925.0
2020-05-26 09:35:00,36.55,36.7,36.53,36.55,161661.0,36.55,36.7,36.53,36.55,161661.0
2020-05-26 09:40:00,36.55,36.57,36.36,36.4,138340.0,36.55,36.57,36.36,36.4,138340.0
2020-05-26 09:45:00,36.4,36.41,36.23,36.28,148538.0,36.4,36.41,36.23,36.28,148538.0
2020-05-26 09:50:00,36.27,36.27,36.13,36.15,179343.0,36.27,36.27,36.13,36.15,179343.0
2020-05-26 09:55:00,36.15,36.22,36.02,36.05,104653.0,36.15,36.22,36.02,36.05,104653.0
2020-05-26 10:00:00,36.03,36.05,35.99,36.0,110051.0,36.03,36.05,35.99,36.0,110051.0
2020-05-26 10:05:00,36.01,36.07,35.94,35.98,95394.0,36.01,36.07,35.94,35.98,95394.0
2020-05-26 10:10:00,35.98,35.98,35.86,35.9,83864.0,35.98,35.98,35.86,35.9,83864.0
2020-05-26 10:15:00,35.9,35.97,35.86,35.95,94472.0,35.9,35.97,35.86,35.95,94472.0
2020-05-26 10:20:00,35.95,36.01,35.88,35.89,74426.0,35.95,36.01,35.88,35.89,74426.0
2020-05-26 10:25:00,35.89,36.04,35.88,36.04,90158.0,35.89,36.04,35.88,36.04,90158.0
2020-05-26 10:30:00,36.04,36.07,35.99,36.05,121219.0,36.04,36.07,35.99,36.05,121219.0
2020-05-26 10:35:00,36.06,36.17,36.06,36.15,110297.0,36.06,36.17,36.06,36.15,110297.0
2020-05-26 10:40:00,36.15,36.22,36.07,36.08,95895.0,36.15,36.22,36.07,36.08,95895.0
2020-05-26 10:45:00,36.09,36.17,36.08,36.13,187306.0,36.09,36.17,36.08,36.13,187306.0
2020-05-26 10:50:00,36.13,36.21,36.12,36.15,129301.0,36.13,36.21,36.12,36.15,129301.0
2020-05-26 10:55:00,36.14,36.25,36.1,36.11,182629.0,36.14,36.25,36.1,36.11,182629.0
2020-05-26 11:00:00,36.11,36.19,36.09,36.13,86122.0,36.11,36.19,36.09,36.13,86122.0
2020-05-26 11:05:00,36.12,36.17,36.11,36.15,80280.0,36.12,36.17,36.11,36.15,80280.0
2020-05-26 11:10:00,36.15,36.29,36.15,36.27,81416.0,36.15,36.29,36.15,36.27,81416.0
2020-05-26 11:15:00,36.26,36.33,36.25,36.33,65055.0,36.26,36.33,36.25,36.33,65055.0
2020-05-26 11:20:00,36.32,36.32,36.26,36.27,60029.0,36.32,36.32,36.26,36.27,60029.0
2020-05-26 11:25:00,36.27,36.27,36.14,36.21,117947.0,36.27,36.27,36.14,36.21,117947.0
2020-05-26 11:30:00,36.2,36.22,36.18,36.19,46886.0,36.2,36.22,36.18,36.19,46886.0
2020-05-26 11:35:00,36.19,36.21,36.18,36.21,62804.0,36.19,36.21,36.18,36.21,62804.0
2020-05-26 11:40:00,36.21,36.22,36.16,36.17,67240.0,36.21,36.22,36.16,36.17,67240.0
2020-05-26 11:45:00,36.16,36.17,35.99,36.03,224844.0,36.16,36.17,35.99,36.03,224844.0
2020-05-26 11:50:00,36.03,36.11,36.01,36.01,67783.0,36.03,36.11,36.01,36.01,67783.0
2020-05-26 11:55:00,36.02,36.07,35.99,36.04,80281.0,36.02,36.07,35.99,36.04,80281.0
2020-05-26 12:00:00,36.04,36.06,36.0,36.01,83685.0,36.04,36.06,36.0,36.01,83685.0
2020-05-26 12:05:00,36.0,36.11,35.97,36.11,84396.0,36.0,36.11,35.97,36.11,84396.0
2020-05-26 12:10:00,36.12,36.19,36.12,36.14,41286.0,36.12,36.19,36.12,36.14,41286.0
2020-05-26 12:15:00,36.14,36.15,36.12,36.14,46855.0,36.14,36.15,36.12,36.14,46855.0
2020-05-26 12:20:00,36.13,36.21,36.12,36.2,61659.0,36.13,36.21,36.12,36.2,61659.0
2020-05-26 12:25:00,36.2,36.24,36.16,36.24,142951.0,36.2,36.24,36.16,36.24,142951.0
2020-05-26 12:30:00,36.24,36.29,36.23,36.28,91885.0,36.24,36.29,36.23,36.28,91885.0
2020-05-26 12:35:00,36.28,36.33,36.26,36.31,108823.0,36.28,36.33,36.26,36.31,108823.0
2020-05-26 12:40:00,36.3,36.34,36.29,36.3,44135.0,36.3,36.34,36.29,36.3,44135.0
2020-05-26 12:45:00,36.3,36.32,36.29,36.3,59070.0,36.3,36.32,36.29,36.3,59070.0
2020-05-26 12:50:00,36.3,36.34,36.29,36.3,37764.0,36.3,36.34,36.29,36.3,37764.0
2020-05-26 12:55:00,36.3,36.33,36.28,36.31,51281.0,36.3,36.33,36.28,36.31,51281.0
2020-05-26 13:00:00,36.32,36.35,36.31,36.34,81325.0,36.32,36.35,36.31,36.34,81325.0
2020-05-26 13:05:00,36.34,36.36,36.31,36.34,71963.0,36.34,36.36,36.31,36.34,71963.0
2020-05-26 13:10:00,36.34,36.38,36.32,36.33,45403.0,36.34,36.38,36.32,36.33,45403.0
2020-05-26 13:15:00,36.34,36.35,36.29,36.32,45138.0,36.34,36.35,36.29,36.32,45138.0
2020-05-26 13:20:00,36.32,36.33,36.3,36.32,38000.0,36.32,36.33,36.3,36.32,38000.0
2020-05-26 13:25:00,36.32,36.39,36.31,36.39,86009.0,36.32,36.39,36.31,36.39,86009.0
2020-05-26 13:30:00,36.39,36.4,36.32,36.35,74938.0,36.39,36.4,36.32,36.35,74938.0
2020-05-26 13:35:00,36.36,36.42,36.35,36.42,76721.0,36.36,36.42,36.35,36.42,76721.0
2020-05-26 13:40:00,36.41,36.46,36.4,36.44,103384.0,36.41,36.46,36.4,36.44,103384.0
2020-05-26 13:45:00,36.44,36.48,36.43,36.45,173369.0,36.44,36.48,36.43,36.45,173369.0
2020-05-26 13:50:00,36.45,36.49,36.45,36.48,57607.0,36.45,36.49,36.45,36.48,57607.0
2020-05-26 13:55:00,36.48,36.49,36.38,36.39,65382.0,36.48,36.49,36.38,36.39,65382.0
2020-05-26 14:00:00,36.39,36.42,36.32,36.35,65390.0,36.39,36.42,36.32,36.35,65390.0
2020-05-26 14:05:00,36.35,36.36,36.3,36.34,56704.0,36.35,36.36,36.3,36.34,56704.0
2020-05-26 14:10:00,36.35,36.37,36.31,36.33,41609.0,36.35,36.37,36.31,36.33,41609.0
2020-05-26 14:15:00,36.33,36.41,36.32,36.41,64167.0,36.33,36.41,36.32,36.41,64167.0
2020-05-26 14:20:00,36.41,36.5,36.41,36.5,153061.0,36.41,36.5,36.41,36.5,153061.0
2020-05-26 14:25:00,36.49,36.5,36.45,36.46,175677.0,36.49,36.5,36.45,36.46,175677.0
2020-05-26 14:30:00,36.45,36.53,36.44,36.52,153861.0,36.45,36.53,36.44,36.52,153861.0
2020-05-26 14:35:00,36.52,36.55,36.51,36.54,55926.0,36.52,36.55,36.51,36.54,55926.0
2020-05-26 14:40:00,36.55,36.56,36.52,36.55,89139.0,36.55,36.56,36.52,36.55,89139.0
2020-05-26 14:45:00,36.55,36.55,36.41,36.45,96778.0,36.55,36.55,36.41,36.45,96778.0
2020-05-26 14:50:00,36.45,36.49,36.38,36.4,67750.0,36.45,36.49,36.38,36.4,67750.0
2020-05-26 14:55:00,36.39,36.45,36.39,36.41,66383.0,36.39,36.45,36.39,36.41,66383.0
2020-05-26 15:00:00,36.4,36.41,36.34,36.34,57171.0,36.4,36.41,36.34,36.34,57171.0
2020-05-26 15:05:00,36.35,36.38,36.34,36.37,157775.0,36.35,36.38,36.34,36.37,157775.0
2020-05-26 15:10:00,36.37,36.43,36.36,36.41,144500.0,36.37,36.43,36.36,36.41,144500.0
2020-05-26 15:15:00,36.41,36.42,36.37,36.39,118669.0,36.41,36.42,36.37,36.39,118669.0
2020-05-26 15:20:00,36.39,36.45,36.36,36.41,67274.0,36.39,36.45,36.36,36.41,67274.0
2020-05-26 15:25:00,36.41,36.42,36.35,36.36,89951.0,36.41,36.42,36.35,36.36,89951.0
2020-05-26 15:30:00,36.36,36.39,36.21,36.27,194409.0,36.36,36.39,36.21,36.27,194409.0
2020-05-26 15:35:00,36.27,36.34,36.24,36.27,193158.0,36.27,36.34,36.24,36.27,193158.0
2020-05-26 15:40:00,36.27,36.27,36.17,36.25,168995.0,36.27,36.27,36.17,36.25,168995.0
2020-05-26 15:45:00,36.25,36.28,36.15,36.18,264963.0,36.25,36.28,36.15,36.18,264963.0
2020-05-26 15:50:00,36.19,36.3,36.14,36.2,401416.0,36.19,36.3,36.14,36.2,401416.0
2020-05-26 15:55:00,36.2,36.23,36.11,36.2,438342.0,36.2,36.23,36.11,36.2,438342.0
2020-05-27 09:30:00,36.43,36.49,36.31,36.36,212147.0,36.43,36.49,36.31,36.36,212147.0
2020-05-27 09:35:00,36.37,36.44,36.13,36.19,158855.0,36.37,36.44,36.13,36.19,158855.0
2020-05-27 09:40:00,36.18,36.36,36.13,36.32,107971.0,36.18,36.36,36.13,36.32,107971.0
2020-05-27 09:45:00,36.32,36.55,36.31,36.53,130203.0,36.32,36.55,36.31,36.53,130203.0
2020-05-27 09:50:00,36.53,36.54,36.34,36.45,153172.0,36.53,36.54,36.34,36.45,153172.0
2020-05-27 09:55:00,36.45,36.49,36.35,36.38,85564.0,36.45,36.49,36.35,36.38,85564.0
2020-05-27 10:00:00,36.39,36.53,36.25,36.5,140571.0,36.39,36.53,36.25,36.5,140571.0
2020-05-27 10:05:00,36.51,36.63,36.46,36.47,93533.0,36.51,36.63,36.46,36.47,93533.0
2020-05-27 10:10:00,36.48,36.49,36.32,36.33,62514.0,36.48,36.49,36.32,36.33,62514.0
2020-05-27 10:15:00,36.33,36.43,36.28,36.38,120151.0,36.33,36.43,36.28,36.38,120151.0
2020-05-27 10:20:00,36.39,36.42,36.26,36.36,140584.0,36.39,36.42,36.26,36.36,140584.0
2020-05-27 10:25:00,36.35,36.4,36.3,36.31,174779.0,36.35,36.4,36.3,36.31,174779.0
2020-05-27 10:30:00,36.31,36.31,36.15,36.16,143117.0,36.31,36.31,36.15,36.16,143117.0
2020-05-27 10:35:00,36.16,36.26,36.14,36.2,89518.0,36.16,36.26,36.14,36.2,89518.0
2020-05-27 10:40:00,36.2,36.25,36.1,36.24,116279.0,36.2,36.25,36.1,36.24,116279.0
2020-05-27 10:45:00,36.24,36.24,36.07,36.08,246450.0,36.24,36.24,36.07,36.08,246450.0
2020-05-27 10:50:00,36.08,36.14,36.03,36.13,80802.0,36.08,36.14,36.03,36.13,80802.0
2020-05-27 10:55:00,36.13,36.2,36.08,36.19,132527.0,36.13,36.2,36.08,36.19,132527.0
2020-05-27 11:00:00,36.19,36.19,36.04,36.15,196888.0,36.19,36.19,36.04,36.15,196888.0
2020-05-27 11:05:00,36.14,36.19,36.08,36.09,68901.0,36.14,36.19,36.08,36.09,68901.0
2020-05-27 11:10:00,36.09,36.18,36.04,36.13,51411.0,36.09,36.18,36.04,36.13,51411.0
2020-05-27 11:15:00,36.13,36.14,36.02,36.13,40394.0,36.13,36.14,36.02,36.13,40394.0
2020-05-27 11:20:00,36.13,36.13,36.04,36.05,24281.0,36.13,36.13,36.04,36.05,24281.0
2020-05-27 11:25:00,36.05,36.14,36.01,36.12,65696.0,36.05,36.14,36.01,36.12,65696.0
2020-05-27 11:30:00,36.13,36.28,36.12,36.28,61837.0,36.13,36.28,36.12,36.28,61837.0
2020-05-27 11:35:00,36.27,36.34,36.09,36.15,105471.0,36.27,36.34,36.09,36.15,105471.0
2020-05-27 11:40:00,36.16,36.22,36.1,36.16,96973.0,36.16,36.22,36.1,36.16,96973.0
2020-05-27 11:45:00,36.17,36.28,36.16,36.27,71432.0,36.17,36.28,36.16,36.27,71432.0
2020-05-27 11:50:00,36.27,36.28,36.2,36.23,28266.0,36.27,36.28,36.2,36.23,28266.0
2020-05-27 11:55:00,36.23,36.29,36.23,36.27,23545.0,36.23,36.29,36.23,36.27,23545.0
2020-05-27 12:00:00,36.27,36.32,36.24,36.32,43425.0,36.27,36.32,36.24,36.32,43425.0
2020-05-27 12:05:00,36.31,36.38,36.29,36.37,66347.0,36.31,36.38,36.29,36.37,66347.0
2020-05-27 12:10:00,36.37,36.4,36.34,36.39,63548.0,36.37,36.4,36.34,36.39,63548.0
2020-05-27 12:15:00,36.4,36.45,36.37,36.42,177257.0,36.4,36.45,36.37,36.42,177257.0
2020-05-27 12:20:00,36.41,36.45,36.38,36.4,90728.0,36.41,36.45,36.38,36.4,90728.0
2020-05-27 12:25:00,36.41,36.43,36.35,36.38,82068.0,36.41,36.43,36.35,36.38,82068.0
2020-05-27 12:30:00,36.38,36.43,36.35,36.41,81590.0,36.38,36.43,36.35,36.41,81590.0
2020-05-27 12:35:00,36.41,36.46,36.39,36.43,63681.0,36.41,36.46,36.39,36.43,63681.0
2020-05-27 12:40:00,36.43,36.43,36.33,36.34,38305.0,36.43,36.43,36.33,36.34,38305.0
2020-05-27 12:45:00,36.35,36.44,36.35,36.42,30729.0,36.35,36.44,36.35,36.42,30729.0
2020-05-27 12:50:00,36.42,36.46,36.4,36.41,32520.0,36.42,36.46,36.4,36.41,32520.0
2020-05-27 12:55:00,36.4,36.4,36.32,36.34,28880.0,36.4,36.4,36.32,36.34,28880.0
2020-05-27 13:00:00,36.34,36.42,36.24,36.4,73358.0,36.34,36.42,36.24,36.4,73358.0
2020-05-27 13:05:00,36.4,36.43,36.39,36.39,42704.0,36.4,36.43,36.39,36.39,42704.0
2020-05-27 13:10:00,36.4,36.42,36.37,36.41,23450.0,36.4,36.42,36.37,36.41,23450.0
2020-05-27 13:15:00,36.41,36.42,36.37,36.41,23930.0,36.41,36.42,36.37,36.41,23930.0
2020-05-27 13:20:00,36.41,36.43,36.39,36.41,27390.0,36.41,36.43,36.39,36.41,27390.0
2020-05-27 13:25:00,36.41,36.42,36.35,36.4,38181.0,36.41,36.42,36.35,36.4,38181.0
2020-05-27 13:30:00,36.41,36.41,36.33,36.34,26366.0,36.41,36.41,36.33,36.34,26366.0
2020-05-27 13:35:00,36.35,36.49,36.32,36.48,69621.0,36.35,36.49,36.32,36.48,69621.0
2020-05-27 13:40:00,36.49,36.51,36.47,36.48,51631.0,36.49,36.51,36.47,36.48,51631.0
2020-05-27 13:45:00,36.48,36.51,36.46,36.48,42197.0,36.48,36.51,36.46,36.48,42197.0
2020-05-27 13:50:00,36.48,36.54,36.43,36.54,57377.0,36.48,36.54,36.43,36.54,57377.0
2020-05-27 13:55:00,36.54,36.57,36.52,36.52,56225.0,36.54,36.57,36.52,36.52,56225.0
2020-05-27 14:00:00,36.52,36.6,36.52,36.57,55120.0,36.52,36.6,36.52,36.57,55120.0
2020-05-27 14:05:00,36.56,36.6,36.54,36.59,48910.0,36.56,36.6,36.54,36.59,48910.0
2020-05-27 14:10:00,36.59,36.62,36.58,36.62,63456.0,36.59,36.62,36.58,36.62,63456.0
2020-05-27 14:15:00,36.62,36.69,36.61,36.69,83784.0,36.62,36.69,36.61,36.69,83784.0
2020-05-27 14:20:00,36.68,36.71,36.66,36.7,67673.0,36.68,36.71,36.66,36.7,67673.0
2020-05-27 14:25:00,36.7,36.73,36.64,36.69,54318.0,36.7,36.73,36.64,36.69,54318.0
2020-05-27 14:30:00,36.7,36.71,36.65,36.69,44176.0,36.7,36.71,36.65,36.69,44176.0
2020-05-27 14:35:00,36.7,36.71,36.66,36.7,36931.0,36.7,36.71,36.66,36.7,36931.0
2020-05-27 14:40:00,36.69,36.73,36.68,36.72,59992.0,36.69,36.73,36.68,36.72,59992.0
2020-05-27 14:45:00,36.72,36.76,36.69,36.75,56796.0,36.72,36.76,36.69,36.75,56796.0
2020-05-27 14:50:00,36.75,36.79,36.73,36.79,69442.0,36.75,36.79,36.73,36.79,69442.0
2020-05-27 14:55:00,36.79,36.83,36.78,36.8,97099.0,36.79,36.83,36.78,36.8,97099.0
2020-05-27 15:00:00,36.8,36.84,36.79,36.82,76198.0,36.8,36.84,36.79,36.82,76198.0
2020-05-27 15:05:00,36.83,36.83,36.78,36.82,114232.0,36.83,36.83,36.78,36.82,114232.0
2020-05-27 15:10:00,36.82,36.88,36.8,36.86,85058.0,36.82,36.88,36.8,36.86,85058.0
2020-05-27 15:15:00,36.87,36.9,36.83,36.9,124043.0,36.87,36.9,36.83,36.9,124043.0
2020-05-27 15:20:00,36.9,36.95,36.9,36.92,155649.0,36.9,36.95,36.9,36.92,155649.0
2020-05-27 15:25:00,36.93,36.94,36.9,36.91,182479.0,36.93,36.94,36.9,36.91,182479.0
2020-05-27 15:30:00,36.9,36.91,36.85,36.86,122099.0,36.9,36.91,36.85,36.86,122099.0
2020-05-27 15:35:00,36.86,36.94,36.84,36.93,117925.0,36.86,36.94,36.84,36.93,117925.0
2020-05-27 15:40:00,36.92,37.04,36.91,37.02,187499.0,36.92,37.04,36.91,37.02,187499.0
2020-05-27 15:45:00,37.03,37.13,37.01,37.11,226929.0,37.03,37.13,37.01,37.11,226929.0
2020-05-27 15:50:00,37.11,37.17,37.08,37.09,344563.0,37.11,37.17,37.08,37.09,344563.0
2020-05-27 15:55:00,37.09,37.17,37.06,37.14,478808.0,37.09,37.17,37.06,37.14,478808.0
2020-05-28 09:30:00,37.47,37.57,37.16,37.24,360428.0,37.47,37.57,37.16,37.24,360428.0
2020-05-28 09:35:00,37.25,37.39,37.11,37.17,122518.0,37.25,37.39,37.11,37.17,122518.0
2020-05-28 09:40:00,37.18,37.34,37.16,37.28,57592.0,37.18,37.34,37.16,37.28,57592.0
2020-05-28 09:45:00,37.29,37.34,37.23,37.24,106104.0,37.29,37.34,37.23,37.24,106104.0
2020-05-28 09:50:00,37.25,37.67,37.25,37.54,233028.0,37.25,37.67,37.25,37.54,233028.0
2020-05-28 09:55:00,37.53,37.56,37.38,37.44,113708.0,37.53,37.56,37.38,37.44,113708.0
2020-05-28 10:00:00,37.44,37.45,37.33,37.33,46187.0,37.44,37.45,37.33,37.33,46187.0
2020-05-28 10:05:00,37.34,37.43,37.3,37.34,57893.0,37.34,37.43,37.3,37.34,57893.0
2020-05-28 10:10:00,37.36,37.5,37.34,37.41,58399.0,37.36,37.5,37.34,37.41,58399.0
2020-05-28 10:15:00,37.41,37.42,37.29,37.31,78263.0,37.41,37.42,37.29,37.31,78263.0
2020-05-28 10:20:00,37.31,37.43,37.3,37.38,27054.0,37.31,37.43,37.3,37.38,27054.0
2020-05-28 10:25:00,37.39,37.49,37.37,37.41,34196.0,37.39,37.49,37.37,37.41,34196.0
2020-05-28 10:30:00,37.43,37.48,37.41,37.46,63990.0,37.43,37.48,37.41,37.46,63990.0
2020-05-28 10:35:00,37.47,37.54,37.45,37.52,66377.0,37.47,37.54,37.45,37.52,66377.0
2020-05-28 10:40:00,37.53,37.66,37.53,37.64,71443.0,37.53,37.66,37.53,37.64,71443.0
2020-05-28 10:45:00,37.63,37.67,37.62,37.66,34951.0,37.63,37.67,37.62,37.66,34951.0
2020-05-28 10:50:00,37.66,37.86,37.66,37.83,122264.0,37.66,37.86,37.66,37.83,122264.0
2020-05-28 10:55:00,37.83,37.94,37.83,37.91,90811.0,37.83,37.94,37.83,37.91,90811.0
2020-05-28 11:00:00,37.92,37.99,37.84,37.89,103718.0,37.92,37.99,37.84,37.89,103718.0
2020-05-28 11:05:00,37.9,37.91,37.74,37.75,50068.0,37.9,37.91,37.74,37.75,50068.0
2020-05-28 11:10:00,37.75,37.85,37.74,37.84,77209.0,37.75,37.85,37.74,37.84,77209.0
2020-05-28 11:15:00,37.85,37.89,37.79,37.79,43944.0,37.85,37.89,37.79,37.79,43944.0
2020-05-28 11:20:00,37.78,37.83,37.74,37.8,45742.0,37.78,37.83,37.74,37.8,45742.0
2020-05-28 11:25:00,37.79,37.9,37.79,37.89,144159.0,37.79,37.9,37.79,37.89,144159.0
2020-05-28 11:30:00,37.89,37.91,37.79,37.8,48835.0,37.89,37.91,37.79,37.8,48835.0
2020-05-28 11:35:00,37.79,37.82,37.7,37.7,133230.0,37.79,37.82,37.7,37.7,133230.0
2020-05-28 11:40:00,37.7,37.73,37.66,37.7,175602.0,37.7,37.73,37.66,37.7,175602.0
2020-05-28 11:45:00,37.7,37.76,37.67,37.73,114777.0,37.7,37.76,37.67,37.73,114777.0
2020-05-28 11:50:00,37.73,37.77,37.72,37.75,51360.0,37.73,37.77,37.72,37.75,51360.0
2020-05-28 11:55:00,37.75,37.76,37.71,37.72,69087.0,37.75,37.76,37.71,37.72,69087.0
2020-05-28 12:00:00,37.72,37.74,37.69,37.7,45840.0,37.72,37.74,37.69,37.7,45840.0
2020-05-28 12:05:00,37.7,37.73,37.68,37.69,22622.0,37.7,37.73,37.68,37.69,22622.0
2020-05-28 12:10:00,37.68,37.73,37.68,37.7,29636.0,37.68,37.73,37.68,37.7,29636.0
2020-05-28 12:15:00,37.71,37.73,37.68,37.7,24882.0,37.71,37.73,37.68,37.7,24882.0
2020-05-28 12:20:00,37.7,37.75,37.69,37.73,51826.0,37.7,37.75,37.69,37.73,51826.0
2020-05-28 12:25:00,37.73,37.82,37.73,37.8,1039983.0,37.73,37.82,37.73,37.8,1039983.0
2020-05-28 12:30:00,37.8,37.85,37.77,37.84,83216.0,37.8,37.85,37.77,37.84,83216.0
2020-05-28 12:35:00,37.83,37.89,37.82,37.88,53464.0,37.83,37.89,37.82,37.88,53464.0
2020-05-28 12:40:00,37.88,37.9,37.83,37.85,29819.0,37.88,37.9,37.83,37.85,29819.0
2020-05-28 12:45:00,37.85,37.88,37.83,37.86,24298.0,37.85,37.88,37.83,37.86,24298.0
2020-05-28 12:50:00,37.85,37.91,37.85,37.9,27043.0,37.85,37.91,37.85,37.9,27043.0
2020-05-28 12:55:00,37.9,37.91,37.89,37.9,22099.0,37.9,37.91,37.89,37.9,22099.0
2020-05-28 13:00:00,37.91,37.95,37.88,37.95,37360.0,37.91,37.95,37.88,37.95,37360.0
2020-05-28 13:05:00,37.95,37.95,37.92,37.93,31571.0,37.95,37.95,37.92,37.93,31571.0
2020-05-28 13:10:00,37.93,37.94,37.92,37.93,25768.0,37.93,37.94,37.92,37.93,25768.0
2020-05-28 13:15:00,37.92,37.93,37.81,37.82,54590.0,37.92,37.93,37.81,37.82,54590.0
2020-05-28 13:20:00,37.82,37.84,37.79,37.83,36638.0,37.82,37.84,37.79,37.83,36638.0
2020-05-28 13:25:00,37.83,37.87,37.81,37.87,28179.0,37.83,37.87,37.81,37.87,28179.0
2020-05-28 13:30:00,37.87,37.88,37.85,37.86,19438.0,37.87,37.88,37.85,37.86,19438.0
2020-05-28 13:35:00,37.86,37.9,37.85,37.88,264635.0,37.86,37.9,37.85,37.88,264635.0
2020-05-28 13:40:00,37.88,37.88,37.82,37.87,37014.0,37.88,37.88,37.82,37.87,37014.0
2020-05-28 13:45:00,37.87,37.88,37.82,37.86,48579.0,37.87,37.88,37.82,37.86,48579.0
2020-05-28 13:50:00,37.85,37.88,37.82,37.87,61248.0,37.85,37.88,37.82,37.87,61248.0
2020-05-28 13:55:00,37.87,37.9,37.84,37.86,29908.0,37.87,37.9,37.84,37.86,29908.0
2020-05-28 14:00:00,37.86,37.92,37.86,37.9,34959.0,37.86,37.92,37.86,37.9,34959.0
2020-05-28 14:05:00,37.9,37.93,37.88,37.9,38946.0,37.9,37.93,37.88,37.9,38946.0
2020-05-28 14:10:00,37.89,37.91,37.87,37.9,38938.0,37.89,37.91,37.87,37.9,38938.0
2020-05-28 14:15:00,37.89,37.9,37.84,37.86,37806.0,37.89,37.9,37.84,37.86,37806.0
2020-05-28 14:20:00,37.86,37.87,37.8,37.81,52685.0,37.86,37.87,37.8,37.81,52685.0
2020-05-28 14:25:00,37.8,37.82,37.71,37.73,41490.0,37.8,37.82,37.71,37.73,41490.0
2020-05-28 14:30:00,37.74,37.78,37.73,37.76,48625.0,37.74,37.78,37.73,37.76,48625.0
2020-05-28 14:35:00,37.76,37.8,37.71,37.73,36678.0,37.76,37.8,37.71,37.73,36678.0
2020-05-28 14:40:00,37.73,37.76,37.68,37.76,90900.0,37.73,37.76,37.68,37.76,90900.0
2020-05-28 14:45:00,37.76,37.84,37.74,37.84,98754.0,37.76,37.84,37.74,37.84,98754.0
2020-05-28 14:50:00,37.85,37.86,37.78,37.84,53554.0,37.85,37.86,37.78,37.84,53554.0
2020-05-28 14:55:00,37.84,37.89,37.81,37.89,92301.0,37.84,37.89,37.81,37.89,92301.0
2020-05-28 15:00:00,37.88,37.92,37.84,37.86,57611.0,37.88,37.92,37.84,37.86,57611.0
2020-05-28 15:05:00,37.85,37.85,37.79,37.8,46671.0,37.85,37.85,37.79,37.8,46671.0
2020-05-28 15:10:00,37.79,37.88,37.77,37.88,46709.0,37.79,37.88,37.77,37.88,46709.0
2020-05-28 15:15:00,37.88,37.88,37.72,37.74,103678.0,37.88,37.88,37.72,37.74,103678.0
2020-05-28 15:20:00,37.74,37.78,37.71,37.75,83044.0,37.74,37.78,37.71,37.75,83044.0
2020-05-28 15:25:00,37.75,37.8,37.7,37.7,69868.0,37.75,37.8,37.7,37.7,69868.0
2020-05-28 15:30:00,37.7,37.75,37.64,37.68,99724.0,37.7,37.75,37.64,37.68,99724.0
2020-05-28 15:35:00,37.68,37.72,37.63,37.66,97670.0,37.68,37.72,37.63,37.66,97670.0
2020-05-28 15:40:00,37.65,37.66,37.59,37.59,101163.0,37.65,37.66,37.59,37.59,101163.0
2020-05-28 15:45:00,37.59,37.61,37.46,37.46,126467.0,37.59,37.61,37.46,37.46,126467.0
2020-05-28 15:50:00,37.46,37.58,37.38,37.5,400797.0,37.46,37.58,37.38,37.5,400797.0
2020-05-28 15:55:00,37.51,37.58,37.45,37.45,540177.0,37.51,37.58,37.45,37.45,540177.0
2020-05-29 09:30:00,37.68,37.76,37.42,37.63,253153.0,37.68,37.76,37.42,37.63,253153.0
2020-05-29 09:35:00,37.63,37.74,37.6,37.63,105529.0,37.63,37.74,37.6,37.63,105529.0
2020-05-29 09:40:00,37.63,37.64,37.48,37.55,127703.0,37.63,37.64,37.48,37.55,127703.0
2020-05-29 09:45:00,37.58,37.65,37.46,37.51,184348.0,37.58,37.65,37.46,37.51,184348.0
2020-05-29 09:50:00,37.5,37.59,37.47,37.55,117722.0,37.5,37.59,37.47,37.55,117722.0
2020-05-29 09:55:00,37.55,37.56,37.44,37.5,98641.0,37.55,37.56,37.44,37.5,98641.0
2020-05-29 10:00:00,37.51,37.59,37.46,37.5,266214.0,37.51,37.59,37.46,37.5,266214.0
2020-05-29 10:05:00,37.49,37.61,37.45,37.55,327290.0,37.49,37.61,37.45,37.55,327290.0
2020-05-29 10:10:00,37.55,37.6,37.45,37.5,208655.0,37.55,37.6,37.45,37.5,208655.0
2020-05-29 10:15:00,37.49,37.51,37.34,37.35,126874.0,37.49,37.51,37.34,37.35,126874.0
2020-05-29 10:20:00,37.34,37.34,37.19,37.2,58300.0,37.34,37.34,37.19,37.2,58300.0
2020-05-29 10:25:00,37.2,37.2,37.0,37.07,62157.0,37.2,37.2,37.0,37.07,62157.0
2020-05-29 10:30:00,37.07,37.1,37.03,37.06,66296.0,37.07,37.1,37.03,37.06,66296.0
2020-05-29 10:35:00,37.05,37.12,37.0,37.08,60089.0,37.05,37.12,37.0,37.08,60089.0
2020-05-29 10:40:00,37.09,37.1,36.98,37.01,79773.0,37.09,37.1,36.98,37.01,79773.0
2020-05-29 10:45:00,37.01,37.01,36.9,36.91,53493.0,37.01,37.01,36.9,36.91,53493.0
2020-05-29 10:50:00,36.92,36.94,36.84,36.86,55610.0,36.92,36.94,36.84,36.86,55610.0
2020-05-29 10:55:00,36.86,36.88,36.71,36.71,102022.0,36.86,36.88,36.71,36.71,102022.0
2020-05-29 11:00:00,36.71,36.88,36.7,36.85,125699.0,36.71,36.88,36.7,36.85,125699.0
2020-05-29 11:05:00,36.85,36.89,36.74,36.75,92294.0,36.85,36.89,36.74,36.75,92294.0
2020-05-29 11:10:00,36.74,36.98,36.74,36.97,76623.0,36.74,36.98,36.74,36.97,76623.0
2020-05-29 11:15:00,36.97,37.04,36.92,36.99,79951.0,36.97,37.04,36.92,36.99,79951.0
2020-05-29 11:20:00,36.98,37.09,36.98,37.07,70016.0,36.98,37.09,36.98,37.07,70016.0
2020-05-29 11:25:00,37.06,37.16,37.05,37.14,68104.0,37.06,37.16,37.05,37.14,68104.0
2020-05-29 11:30:00,37.14,37.18,37.01,37.11,56891.0,37.14,37.18,37.01,37.11,56891.0
2020-05-29 11:35:00,37.1,37.17,37.09,37.12,49510.0,37.1,37.17,37.09,37.12,49510.0
2020-05-29 11:40:00,37.12,37.13,37.03,37.04,49805.0,37.12,37.13,37.03,37.04,49805.0
2020-05-29 11:45:00,37.04,37.12,37.0,37.12,42092.0,37.04,37.12,37.0,37.12,42092.0
2020-05-29 11:50:00,37.11,37.15,37.1,37.13,34506.0,37.11,37.15,37.1,37.13,34506.0
2020-05-29 11:55:00,37.12,37.17,37.11,37.12,49957.0,37.12,37.17,37.11,37.12,49957.0
2020-05-29 12:00:00,37.13,37.18,37.12,37.15,42090.0,37.13,37.18,37.12,37.15,42090.0
2020-05-29 12:05:00,37.15,37.17,37.12,37.13,52506.0,37.15,37.17,37.12,37.13,52506.0
2020-05-29 12:10:00,37.13,37.16,37.1,37.12,57364.0,37.13,37.16,37.1,37.12,57364.0
2020-05-29 12:15:00,37.12,37.12,37.03,37.07,42957.0,37.12,37.12,37.03,37.07,42957.0
2020-05-29 12:20:00,37.07,37.09,37.06,37.08,39919.0,37.07,37.09,37.06,37.08,39919.0
2020-05-29 12:25:00,37.08,37.17,37.07,37.16,99015.0,37.08,37.17,37.07,37.16,99015.0
2020-05-29 12:30:00,37.16,37.16,37.09,37.1,59001.0,37.16,37.16,37.09,37.1,59001.0
2020-05-29 12:35:00,37.09,37.18,37.07,37.18,37501.0,37.09,37.18,37.07,37.18,37501.0
2020-05-29 12:40:00,37.18,37.21,37.11,37.15,48321.0,37.18,37.21,37.11,37.15,48321.0
2020-05-29 12:45:00,37.15,37.16,37.1,37.12,38531.0,37.15,37.16,37.1,37.12,38531.0
2020-05-29 12:50:00,37.12,37.13,36.97,37.06,51239.0,37.12,37.13,36.97,37.06,51239.0
2020-05-29 12:55:00,37.06,37.35,37.06,37.27,71980.0,37.06,37.35,37.06,37.27,71980.0
2020-05-29 13:00:00,37.27,37.31,37.24,37.27,39178.0,37.27,37.31,37.24,37.27,39178.0
2020-05-29 13:05:00,37.28,37.34,37.26,37.29,36217.0,37.28,37.34,37.26,37.29,36217.0
2020-05-29 13:10:00,37.29,37.35,37.28,37.34,25518.0,37.29,37.35,37.28,37.34,25518.0
2020-05-29 13:15:00,37.35,37.39,37.29,37.36,72979.0,37.35,37.39,37.29,37.36,72979.0
2020-05-29 13:20:00,37.36,37.38,37.33,37.34,68275.0,37.36,37.38,37.33,37.34,68275.0
2020-05-29 13:25:00,37.34,37.36,37.28,37.3,48542.0,37.34,37.36,37.28,37.3,48542.0
2020-05-29 13:30:00,37.3,37.34,37.29,37.31,45705.0,37.3,37.34,37.29,37.31,45705.0
2020-05-29 13:35:00,37.3,37.31,37.25,37.27,49425.0,37.3,37.31,37.25,37.27,49425.0
2020-05-29 13:40:00,37.27,37.33,37.25,37.27,51245.0,37.27,37.33,37.25,37.27,51245.0
2020-05-29 13:45:00,37.27,37.28,37.19,37.2,33375.0,37.27,37.28,37.19,37.2,33375.0
2020-05-29 13:50:00,37.2,37.24,37.19,37.23,36326.0,37.2,37.24,37.19,37.23,36326.0
2020-05-29 13:55:00,37.24,37.28,37.22,37.27,34696.0,37.24,37.28,37.22,37.27,34696.0
2020-05-29 14:00:00,37.27,37.31,37.21,37.21,92355.0,37.27,37.31,37.21,37.21,92355.0
2020-05-29 14:05:00,37.21,37.38,37.2,37.38,72452.0,37.21,37.38,37.2,37.38,72452.0
2020-05-29 14:10:00,37.37,37.42,37.36,37.37,39802.0,37.37,37.42,37.36,37.37,39802.0
2020-05-29 14:15:00,37.37,37.43,37.34,37.41,32629.0,37.37,37.43,37.34,37.41,32629.0
2020-05-29 14:20:00,37.41,37.46,37.37,37.43,31335.0,37.41,37.46,37.37,37.43,31335.0
2020-05-29 14:25:00,37.42,37.48,37.41,37.47,32550.0,37.42,37.48,37.41,37.47,32550.0
2020-05-29 14:30:00,37.48,37.49,37.43,37.45,41311.0,37.48,37.49,37.43,37.45,41311.0
2020-05-29 14:35:00,37.45,37.5,37.4,37.41,73830.0,37.45,37.5,37.4,37.41,73830.0
2020-05-29 14:40:00,37.41,37.45,37.4,37.43,35619.0,37.41,37.45,37.4,37.43,35619.0
2020-05-29 14:45:00,37.43,37.45,37.36,37.37,163797.0,37.43,37.45,37.36,37.37,163797.0
2020-05-29 14:50:00,37.37,37.38,37.16,37.28,94451.0,37.37,37.38,37.16,37.28,94451.0
2020-05-29 14:55:00,37.28,37.64,37.26,37.61,140571.0,37.28,37.64,37.26,37.61,140571.0
2020-05-29 15:00:00,37.62,37.7,37.55,37.61,123626.0,37.62,37.7,37.55,37.61,123626.0
2020-05-29 15:05:00,37.6,37.6,37.51,37.58,75446.0,37.6,37.6,37.51,37.58,75446.0
2020-05-29 15:10:00,37.58,37.64,37.56,37.59,52644.0,37.58,37.64,37.56,37.59,52644.0
2020-05-29 15:15:00,37.59,37.61,37.52,37.59,96250.0,37.59,37.61,37.52,37.59,96250.0
2020-05-29 15:20:00,37.59,37.64,37.56,37.59,86515.0,37.59,37.64,37.56,37.59,86515.0
2020-05-29 15:25:00,37.59,37.6,37.54,37.59,74657.0,37.59,37.6,37.54,37.59,74657.0
2020-05-29 15:30:00,37.6,37.66,37.56,37.59,106473.0,37.6,37.66,37.56,37.59,106473.0
2020-05-29 15:35:00,37.6,37.74,37.6,37.74,125920.0,37.6,37.74,37.6,37.74,125920.0
2020-05-29 15:40:00,37.73,37.79,37.73,37.77,119562.0,37.73,37.79,37.73,37.77,119562.0
2020-05-29 15:45:00,37.77,37.79,37.71,37.76,194323.0,37.77,37.79,37.71,37.76,194323.0
2020-05-29 15:50:00,37.77,37.97,37.76,37.92,241537.0,37.77,37.97,37.76,37.92,241537.0
2020-05-29 15:55:00,37.91,38.04,37.91,37.95,707651.0,37.91,38.04,37.91,37.95,707651.0
2020-06-01 09:30:00,37.71,38.09,37.69,38.0,292817.0,37.71,38.09,37.69,38.0,292817.0
2020-06-01 09:35:00,38.0,38.1,37.87,37.88,138956.0,38.0,38.1,37.87,37.88,138956.0
2020-06-01 09:40:00,37.88,38.15,37.85,38.15,62183.0,37.88,38.15,37.85,38.15,62183.0
2020-06-01 09:45:00,38.15,38.18,37.97,37.97,66653.0,38.15,38.18,37.97,37.97,66653.0
2020-06-01 09:50:00,37.97,37.97,37.69,37.73,67389.0,37.97,37.97,37.69,37.73,67389.0
2020-06-01 09:55:00,37.73,37.78,37.68,37.69,35571.0,37.73,37.78,37.68,37.69,35571.0
2020-06-01 10:00:00,37.69,37.73,37.6,37.68,47640.0,37.69,37.73,37.6,37.68,47640.0
2020-06-01 10:05:00,37.68,37.76,37.57,37.62,47359.0,37.68,37.76,37.57,37.62,47359.0
2020-06-01 10:10:00,37.62,37.73,37.59,37.69,47231.0,37.62,37.73,37.59,37.69,47231.0
2020-06-01 10:15:00,37.7,37.74,37.63,37.71,63247.0,37.7,37.74,37.63,37.71,63247.0
2020-06-01 10:20:00,37.7,37.72,37.55,37.55,68596.0,37.7,37.72,37.55,37.55,68596.0
2020-06-01 10:25:00,37.55,37.63,37.55,37.59,41783.0,37.55,37.63,37.55,37.59,41783.0
2020-06-01 10:30:00,37.59,37.7,37.58,37.67,33728.0,37.59,37.7,37.58,37.67,33728.0
2020-06-01 10:35:00,37.66,37.7,37.61,37.7,21496.0,37.66,37.7,37.61,37.7,21496.0
2020-06-01 10:40:00,37.71,37.77,37.69,37.76,59773.0,37.71,37.77,37.69,37.76,59773.0
2020-06-01 10:45:00,37.76,37.8,37.73,37.73,31901.0,37.76,37.8,37.73,37.73,31901.0
2020-06-01 10:50:00,37.73,37.74,37.6,37.61,52796.0,37.73,37.74,37.6,37.61,52796.0
2020-06-01 10:55:00,37.6,37.7,37.6,37.7,35652.0,37.6,37.7,37.6,37.7,35652.0
2020-06-01 11:00:00,37.7,37.73,37.6,37.6,26180.0,37.7,37.73,37.6,37.6,26180.0
2020-06-01 11:05:00,37.6,37.67,37.57,37.58,35644.0,37.6,37.67,37.57,37.58,35644.0
2020-06-01 11:10:00,37.58,37.63,37.56,37.62,35693.0,37.58,37.63,37.56,37.62,35693.0
2020-06-01 11:15:00,37.61,37.61,37.52,37.57,52686.0,37.61,37.61,37.52,37.57,52686.0
2020-06-01 11:20:00,37.56,37.57,37.48,37.5,42339.0,37.56,37.57,37.48,37.5,42339.0
2020-06-01 11:25:00,37.49,37.52,37.48,37.5,51359.0,37.49,37.52,37.48,37.5,51359.0
2020-06-01 11:30:00,37.49,37.54,37.49,37.54,37249.0,37.49,37.54,37.49,37.54,37249.0
2020-06-01 11:35:00,37.54,37.54,37.44,37.47,23906.0,37.54,37.54,37.44,37.47,23906.0
2020-06-01 11:40:00,37.48,37.55,37.47,37.54,28091.0,37.48,37.55,37.47,37.54,28091.0
2020-06-01 11:45:00,37.54,37.57,37.5,37.57,22414.0,37.54,37.57,37.5,37.57,22414.0
2020-06-01 11:50:00,37.56,37.65,37.56,37.63,30033.0,37.56,37.65,37.56,37.63,30033.0
2020-06-01 11:55:00,37.62,37.62,37.58,37.61,19768.0,37.62,37.62,37.58,37.61,19768.0
2020-06-01 12:00:00,37.61,37.61,37.57,37.59,15777.0,37.61,37.61,37.57,37.59,15777.0
2020-06-01 12:05:00,37.59,37.64,37.59,37.64,24439.0,37.59,37.64,37.59,37.64,24439.0
2020-06-01 12:10:00,37.64,37.67,37.63,37.66,26428.0,37.64,37.67,37.63,37.66,26428.0
2020-06-01 12:15:00,37.66,37.7,37.64,37.68,19135.0,37.66,37.7,37.64,37.68,19135.0
2020-06-01 12:20:00,37.68,37.71,37.65,37.71,16747.0,37.68,37.71,37.65,37.71,16747.0
2020-06-01 12:25:00,37.7,37.71,37.66,37.67,24704.0,37.7,37.71,37.66,37.67,24704.0
2020-06-01 12:30:00,37.67,37.69,37.65,37.66,38058.0,37.67,37.69,37.65,37.66,38058.0
2020-06-01 12:35:00,37.67,37.67,37.63,37.65,19380.0,37.67,37.67,37.63,37.65,19380.0
2020-06-01 12:40:00,37.65,37.71,37.65,37.7,32005.0,37.65,37.71,37.65,37.7,32005.0
2020-06-01 12:45:00,37.7,37.78,37.69,37.77,14573.0,37.7,37.78,37.69,37.77,14573.0
2020-06-01 12:50:00,37.76,37.76,37.71,37.71,18127.0,37.76,37.76,37.71,37.71,18127.0
2020-06-01 12:55:00,37.71,37.72,37.69,37.71,18452.0,37.71,37.72,37.69,37.71,18452.0
2020-06-01 13:00:00,37.71,37.73,37.67,37.72,26236.0,37.71,37.73,37.67,37.72,26236.0
2020-06-01 13:05:00,37.72,37.76,37.7,37.7,25930.0,37.72,37.76,37.7,37.7,25930.0
2020-06-01 13:10:00,37.71,37.73,37.69,37.72,25752.0,37.71,37.73,37.69,37.72,25752.0
2020-06-01 13:15:00,37.73,37.75,37.68,37.69,25770.0,37.73,37.75,37.68,37.69,25770.0
2020-06-01 13:20:00,37.68,37.7,37.65,37.66,23444.0,37.68,37.7,37.65,37.66,23444.0
2020-06-01 13:25:00,37.66,37.69,37.64,37.66,34185.0,37.66,37.69,37.64,37.66,34185.0
2020-06-01 13:30:00,37.65,37.66,37.61,37.61,37600.0,37.65,37.66,37.61,37.61,37600.0
2020-06-01 13:35:00,37.61,37.62,37.59,37.61,149357.0,37.61,37.62,37.59,37.61,149357.0
2020-06-01 13:40:00,37.6,37.63,37.57,37.59,74073.0,37.6,37.63,37.57,37.59,74073.0
2020-06-01 13:45:00,37.59,37.6,37.58,37.58,41625.0,37.59,37.6,37.58,37.58,41625.0
2020-06-01 13:50:00,37.58,37.65,37.54,37.65,110273.0,37.58,37.65,37.54,37.65,110273.0
2020-06-01 13:55:00,37.65,37.72,37.64,37.65,108906.0,37.65,37.72,37.64,37.65,108906.0
2020-06-01 14:00:00,37.65,37.66,37.61,37.64,48456.0,37.65,37.66,37.61,37.64,48456.0
2020-06-01 14:05:00,37.64,37.65,37.61,37.62,167904.0,37.64,37.65,37.61,37.62,167904.0
2020-06-01 14:10:00,37.62,37.63,37.57,37.6,36652.0,37.62,37.63,37.57,37.6,36652.0
2020-06-01 14:15:00,37.61,37.61,37.54,37.55,49106.0,37.61,37.61,37.54,37.55,49106.0
2020-06-01 14:20:00,37.54,37.56,37.5,37.52,38065.0,37.54,37.56,37.5,37.52,38065.0
2020-06-01 14:25:00,37.53,37.56,37.52,37.54,31165.0,37.53,37.56,37.52,37.54,31165.0
2020-06-01 14:30:00,37.53,37.57,37.5,37.56,67628.0,37.53,37.57,37.5,37.56,67628.0
2020-06-01 14:35:00,37.57,37.63,37.55,37.61,69242.0,37.57,37.63,37.55,37.61,69242.0
2020-06-01 14:40:00,37.61,37.62,37.57,37.61,157870.0,37.61,37.62,37.57,37.61,157870.0
2020-06-01 14:45:00,37.6,37.63,37.54,37.58,56726.0,37.6,37.63,37.54,37.58,56726.0
2020-06-01 14:50:00,37.58,37.6,37.55,37.58,37613.0,37.58,37.6,37.55,37.58,37613.0
2020-06-01 14:55:00,37.57,37.59,37.54,37.54,36619.0,37.57,37.59,37.54,37.54,36619.0
2020-06-01 15:00:00,37.55,37.56,37.52,37.52,89208.0,37.55,37.56,37.52,37.52,89208.0
2020-06-01 15:05:00,37.52,37.53,37.42,37.51,62881.0,37.52,37.53,37.42,37.51,62881.0
2020-06-01 15:10:00,37.51,37.53,37.48,37.51,47787.0,37.51,37.53,37.48,37.51,47787.0
2020-06-01 15:15:00,37.5,37.56,37.49,37.5,139371.0,37.5,37.56,37.49,37.5,139371.0
2020-06-01 15:20:00,37.51,37.53,37.5,37.53,61463.0,37.51,37.53,37.5,37.53,61463.0
2020-06-01 15:25:00,37.53,37.66,37.53,37.62,59451.0,37.53,37.66,37.53,37.62,59451.0
2020-06-01 15:30:00,37.62,37.69,37.6,37.68,63862.0,37.62,37.69,37.6,37.68,63862.0
2020-06-01 15:35:00,37.68,37.68,37.58,37.62,133095.0,37.68,37.68,37.58,37.62,133095.0
2020-06-01 15:40:00,37.63,37.64,37.58,37.62,86075.0,37.63,37.64,37.58,37.62,86075.0
2020-06-01 15:45:00,37.61,37.64,37.55,37.58,84130.0,37.61,37.64,37.55,37.58,84130.0
2020-06-01 15:50:00,37.57,37.61,37.52,37.57,134853.0,37.57,37.61,37.52,37.57,134853.0
2020-06-01 15:55:00,37.57,37.6,37.48,37.51,255938.0,37.57,37.6,37.48,37.51,255938.0
2020-06-02 09:30:00,37.62,37.88,37.5,37.85,208826.0,37.62,37.88,37.5,37.85,208826.0
2020-06-02 09:35:00,37.85,37.93,37.48,37.62,130230.0,37.85,37.93,37.48,37.62,130230.0
2020-06-02 09:40:00,37.62,37.64,37.5,37.57,53595.0,37.62,37.64,37.5,37.57,53595.0
2020-06-02 09:45:00,37.56,37.68,37.54,37.65,65680.0,37.56,37.68,37.54,37.65,65680.0
2020-06-02 09:50:00,37.65,37.77,37.64,37.77,83983.0,37.65,37.77,37.64,37.77,83983.0
2020-06-02 09:55:00,37.77,37.89,37.72,37.87,70370.0,37.77,37.89,37.72,37.87,70370.0
2020-06-02 10:00:00,37.88,37.93,37.86,37.86,71640.0,37.88,37.93,37.86,37.86,71640.0
2020-06-02 10:05:00,37.86,37.88,37.77,37.8,297491.0,37.86,37.88,37.77,37.8,297491.0
2020-06-02 10:10:00,37.8,37.8,37.71,37.73,99084.0,37.8,37.8,37.71,37.73,99084.0
2020-06-02 10:15:00,37.72,37.73,37.67,37.73,93939.0,37.72,37.73,37.67,37.73,93939.0
2020-06-02 10:20:00,37.73,37.78,37.66,37.7,286147.0,37.73,37.78,37.66,37.7,286147.0
2020-06-02 10:25:00,37.69,37.69,37.63,37.66,48688.0,37.69,37.69,37.63,37.66,48688.0
2020-06-02 10:30:00,37.67,37.73,37.67,37.72,52399.0,37.67,37.73,37.67,37.72,52399.0
2020-06-02 10:35:00,37.73,37.85,37.72,37.82,75140.0,37.73,37.85,37.72,37.82,75140.0
2020-06-02 10:40:00,37.83,37.85,37.72,37.72,64180.0,37.83,37.85,37.72,37.72,64180.0
2020-06-02 10:45:00,37.73,37.77,37.68,37.71,52948.0,37.73,37.77,37.68,37.71,52948.0
2020-06-02 10:50:00,37.7,37.75,37.67,37.7,106400.0,37.7,37.75,37.67,37.7,106400.0
2020-06-02 10:55:00,37.7,37.72,37.67,37.68,71014.0,37.7,37.72,37.67,37.68,71014.0
2020-06-02 11:00:00,37.68,37.69,37.58,37.64,120018.0,37.68,37.69,37.58,37.64,120018.0
2020-06-02 11:05:00,37.63,37.69,37.59,37.63,131516.0,37.63,37.69,37.59,37.63,131516.0
2020-06-02 11:10:00,37.63,37.67,37.6,37.64,45663.0,37.63,37.67,37.6,37.64,45663.0
2020-06-02 11:15:00,37.63,37.72,37.61,37.72,250956.0,37.63,37.72,37.61,37.72,250956.0
2020-06-02 11:20:00,37.72,37.77,37.69,37.72,97144.0,37.72,37.77,37.69,37.72,97144.0
2020-06-02 11:25:00,37.71,37.74,37.64,37.66,46182.0,37.71,37.74,37.64,37.66,46182.0
2020-06-02 11:30:00,37.66,37.69,37.62,37.68,69880.0,37.66,37.69,37.62,37.68,69880.0
2020-06-02 11:35:00,37.68,37.69,37.61,37.69,86952.0,37.68,37.69,37.61,37.69,86952.0
2020-06-02 11:40:00,37.69,37.75,37.68,37.73,50266.0,37.69,37.75,37.68,37.73,50266.0
2020-06-02 11:45:00,37.73,37.73,37.62,37.63,42371.0,37.73,37.73,37.62,37.63,42371.0
2020-06-02 11:50:00,37.62,37.74,37.6,37.7,55131.0,37.62,37.74,37.6,37.7,55131.0
2020-06-02 11:55:00,37.7,37.74,37.68,37.72,67216.0,37.7,37.74,37.68,37.72,67216.0
2020-06-02 12:00:00,37.71,37.77,37.71,37.73,61280.0,37.71,37.77,37.71,37.73,61280.0
2020-06-02 12:05:00,37.73,37.76,37.72,37.76,17004.0,37.73,37.76,37.72,37.76,17004.0
2020-06-02 12:10:00,37.75,37.76,37.72,37.72,24714.0,37.75,37.76,37.72,37.72,24714.0
2020-06-02 12:15:00,37.73,37.76,37.72,37.75,88601.0,37.73,37.76,37.72,37.75,88601.0
2020-06-02 12:20:00,37.75,37.77,37.72,37.74,25033.0,37.75,37.77,37.72,37.74,25033.0
2020-06-02 12:25:00,37.74,37.78,37.73,37.77,36114.0,37.74,37.78,37.73,37.77,36114.0
2020-06-02 12:30:00,37.77,37.77,37.73,37.73,17608.0,37.77,37.77,37.73,37.73,17608.0
2020-06-02 12:35:00,37.73,37.74,37.67,37.7,17233.0,37.73,37.74,37.67,37.7,17233.0
2020-06-02 12:40:00,37.69,37.71,37.69,37.7,15897.0,37.69,37.71,37.69,37.7,15897.0
2020-06-02 12:45:00,37.7,37.71,37.66,37.7,23092.0,37.7,37.71,37.66,37.7,23092.0
2020-06-02 12:50:00,37.7,37.71,37.68,37.69,25353.0,37.7,37.71,37.68,37.69,25353.0
2020-06-02 12:55:00,37.69,37.69,37.66,37.68,17139.0,37.69,37.69,37.66,37.68,17139.0
2020-06-02 13:00:00,37.68,37.69,37.67,37.68,22705.0,37.68,37.69,37.67,37.68,22705.0
2020-06-02 13:05:00,37.68,37.76,37.67,37.76,40060.0,37.68,37.76,37.67,37.76,40060.0
2020-06-02 13:10:00,37.75,37.8,37.74,37.8,20810.0,37.75,37.8,37.74,37.8,20810.0
2020-06-02 13:15:00,37.8,37.81,37.76,37.8,17028.0,37.8,37.81,37.76,37.8,17028.0
2020-06-02 13:20:00,37.8,37.8,37.75,37.77,17155.0,37.8,37.8,37.75,37.77,17155.0
2020-06-02 13:25:00,37.77,37.79,37.75,37.77,23448.0,37.77,37.79,37.75,37.77,23448.0
2020-06-02 13:30:00,37.77,37.81,37.73,37.8,576216.0,37.77,37.81,37.73,37.8,576216.0
2020-06-02 13:35:00,37.81,37.82,37.77,37.79,58796.0,37.81,37.82,37.77,37.79,58796.0
2020-06-02 13:40:00,37.79,37.79,37.73,37.78,80808.0,37.79,37.79,37.73,37.78,80808.0
2020-06-02 13:45:00,37.77,37.78,37.73,37.75,22823.0,37.77,37.78,37.73,37.75,22823.0
2020-06-02 13:50:00,37.75,37.76,37.68,37.72,66298.0,37.75,37.76,37.68,37.72,66298.0
2020-06-02 13:55:00,37.72,37.76,37.71,37.76,29715.0,37.72,37.76,37.71,37.76,29715.0
2020-06-02 14:00:00,37.76,37.76,37.65,37.65,63640.0,37.76,37.76,37.65,37.65,63640.0
2020-06-02 14:05:00,37.66,37.69,37.58,37.62,385571.0,37.66,37.69,37.58,37.62,385571.0
2020-06-02 14:10:00,37.61,37.65,37.6,37.64,27527.0,37.61,37.65,37.6,37.64,27527.0
2020-06-02 14:15:00,37.64,37.65,37.6,37.61,36445.0,37.64,37.65,37.6,37.61,36445.0
2020-06-02 14:20:00,37.62,37.63,37.59,37.62,190934.0,37.62,37.63,37.59,37.62,190934.0
2020-06-02 14:25:00,37.62,37.63,37.59,37.62,523972.0,37.62,37.63,37.59,37.62,523972.0
2020-06-02 14:30:00,37.62,37.62,37.53,37.57,74858.0,37.62,37.62,37.53,37.57,74858.0
2020-06-02 14:35:00,37.58,37.61,37.54,37.59,109372.0,37.58,37.61,37.54,37.59,109372.0
2020-06-02 14:40:00,37.59,37.61,37.57,37.58,38128.0,37.59,37.61,37.57,37.58,38128.0
2020-06-02 14:45:00,37.58,37.61,37.58,37.61,78816.0,37.58,37.61,37.58,37.61,78816.0
2020-06-02 14:50:00,37.61,37.61,37.57,37.59,39047.0,37.61,37.61,37.57,37.59,39047.0
2020-06-02 14:55:00,37.59,37.61,37.57,37.57,28108.0,37.59,37.61,37.57,37.57,28108.0
2020-06-02 15:00:00,37.58,37.6,37.52,37.55,53669.0,37.58,37.6,37.52,37.55,53669.0
2020-06-02 15:05:00,37.55,37.56,37.5,37.54,218171.0,37.55,37.56,37.5,37.54,218171.0
2020-06-02 15:10:00,37.54,37.59,37.53,37.59,45517.0,37.54,37.59,37.53,37.59,45517.0
2020-06-02 15:15:00,37.59,37.61,37.56,37.58,36816.0,37.59,37.61,37.56,37.58,36816.0
2020-06-02 15:20:00,37.58,37.6,37.54,37.58,122445.0,37.58,37.6,37.54,37.58,122445.0
2020-06-02 15:25:00,37.58,37.58,37.53,37.57,84222.0,37.58,37.58,37.53,37.57,84222.0
2020-06-02 15:30:00,37.57,37.61,37.56,37.58,70995.0,37.57,37.61,37.56,37.58,70995.0
2020-06-02 15:35:00,37.59,37.59,37.51,37.54,127251.0,37.59,37.59,37.51,37.54,127251.0
2020-06-02 15:40:00,37.53,37.55,37.48,37.52,151582.0,37.53,37.55,37.48,37.52,151582.0
2020-06-02 15:45:00,37.51,37.54,37.47,37.5,210938.0,37.51,37.54,37.47,37.5,210938.0
2020-06-02 15:50:00,37.5,37.58,37.46,37.51,640473.0,37.5,37.58,37.46,37.51,640473.0
2020-06-02 15:55:00,37.51,37.57,37.49,37.55,558073.0,37.51,37.57,37.49,37.55,558073.0
2020-06-03 09:30:00,37.75,37.84,37.56,37.71,398581.0,37.75,37.84,37.56,37.71,398581.0
2020-06-03 09:35:00,37.71,37.72,37.48,37.5,87197.0,37.71,37.72,37.48,37.5,87197.0
2020-06-03 09:40:00,37.49,37.5,37.31,37.33,204705.0,37.49,37.5,37.31,37.33,204705.0
2020-06-03 09:45:00,37.32,37.4,37.23,37.28,397482.0,37.32,37.4,37.23,37.28,397482.0
2020-06-03 09:50:00,37.28,37.34,37.23,37.3,140535.0,37.28,37.34,37.23,37.3,140535.0
2020-06-03 09:55:00,37.3,37.5,37.3,37.45,314433.0,37.3,37.5,37.3,37.45,314433.0
2020-06-03 10:00:00,37.46,37.66,37.42,37.63,407109.0,37.46,37.66,37.42,37.63,407109.0
2020-06-03 10:05:00,37.64,37.76,37.62,37.75,236465.0,37.64,37.76,37.62,37.75,236465.0
2020-06-03 10:10:00,37.76,37.87,37.52,37.56,963541.0,37.76,37.87,37.52,37.56,963541.0
2020-06-03 10:15:00,37.56,37.66,37.52,37.59,333050.0,37.56,37.66,37.52,37.59,333050.0
2020-06-03 10:20:00,37.59,37.6,37.44,37.51,445176.0,37.59,37.6,37.44,37.51,445176.0
2020-06-03 10:25:00,37.51,37.57,37.42,37.48,328787.0,37.51,37.57,37.42,37.48,328787.0
2020-06-03 10:30:00,37.48,37.54,37.46,37.5,97434.0,37.48,37.54,37.46,37.5,97434.0
2020-06-03 10:35:00,37.5,37.51,37.43,37.45,103016.0,37.5,37.51,37.43,37.45,103016.0
2020-06-03 10:40:00,37.46,37.55,37.46,37.52,123791.0,37.46,37.55,37.46,37.52,123791.0
2020-06-03 10:45:00,37.52,37.74,37.51,37.7,120286.0,37.52,37.74,37.51,37.7,120286.0
2020-06-03 10:50:00,37.7,37.8,37.66,37.75,191222.0,37.7,37.8,37.66,37.75,191222.0
2020-06-03 10:55:00,37.74,37.83,37.73,37.78,106386.0,37.74,37.83,37.73,37.78,106386.0
2020-06-03 11:00:00,37.78,37.85,37.77,37.83,145670.0,37.78,37.85,37.77,37.83,145670.0
2020-06-03 11:05:00,37.83,37.83,37.78,37.81,367092.0,37.83,37.83,37.78,37.81,367092.0
2020-06-03 11:10:00,37.8,37.81,37.73,37.74,113899.0,37.8,37.81,37.73,37.74,113899.0
2020-06-03 11:15:00,37.75,37.81,37.74,37.8,110550.0,37.75,37.81,37.74,37.8,110550.0
2020-06-03 11:20:00,37.79,37.84,37.77,37.8,281826.0,37.79,37.84,37.77,37.8,281826.0
2020-06-03 11:25:00,37.8,37.81,37.73,37.77,190432.0,37.8,37.81,37.73,37.77,190432.0
2020-06-03 11:30:00,37.77,37.82,37.76,37.8,129401.0,37.77,37.82,37.76,37.8,129401.0
2020-06-03 11:35:00,37.8,37.81,37.74,37.79,84437.0,37.8,37.81,37.74,37.79,84437.0
2020-06-03 11:40:00,37.79,37.81,37.72,37.73,84218.0,37.79,37.81,37.72,37.73,84218.0
2020-06-03 11:45:00,37.74,37.79,37.74,37.77,57709.0,37.74,37.79,37.74,37.77,57709.0
2020-06-03 11:50:00,37.77,37.78,37.69,37.73,175016.0,37.77,37.78,37.69,37.73,175016.0
2020-06-03 11:55:00,37.73,37.74,37.68,37.71,67259.0,37.73,37.74,37.68,37.71,67259.0
2020-06-03 12:00:00,37.7,37.71,37.68,37.69,78790.0,37.7,37.71,37.68,37.69,78790.0
2020-06-03 12:05:00,37.69,37.72,37.63,37.65,125845.0,37.69,37.72,37.63,37.65,125845.0
2020-06-03 12:10:00,37.65,37.69,37.62,37.65,42818.0,37.65,37.69,37.62,37.65,42818.0
2020-06-03 12:15:00,37.65,37.71,37.63,37.7,56330.0,37.65,37.71,37.63,37.7,56330.0
2020-06-03 12:20:00,37.7,37.71,37.66,37.68,25637.0,37.7,37.71,37.66,37.68,25637.0
2020-06-03 12:25:00,37.68,37.7,37.65,37.69,56342.0,37.68,37.7,37.65,37.69,56342.0
2020-06-03 12:30:00,37.69,37.7,37.65,37.69,58586.0,37.69,37.7,37.65,37.69,58586.0
2020-06-03 12:35:00,37.69,37.7,37.65,37.7,57452.0,37.69,37.7,37.65,37.7,57452.0
2020-06-03 12:40:00,37.7,37.7,37.63,37.65,24407.0,37.7,37.7,37.63,37.65,24407.0
2020-06-03 12:45:00,37.65,37.7,37.64,37.68,39838.0,37.65,37.7,37.64,37.68,39838.0
2020-06-03 12:50:00,37.68,37.71,37.67,37.69,29479.0,37.68,37.71,37.67,37.69,29479.0
2020-06-03 12:55:00,37.69,37.71,37.68,37.7,167448.0,37.69,37.71,37.68,37.7,167448.0
2020-06-03 13:00:00,37.71,37.72,37.68,37.7,46049.0,37.71,37.72,37.68,37.7,46049.0
2020-06-03 13:05:00,37.7,37.71,37.67,37.7,25074.0,37.7,37.71,37.67,37.7,25074.0
2020-06-03 13:10:00,37.7,37.72,37.68,37.71,87139.0,37.7,37.72,37.68,37.71,87139.0
2020-06-03 13:15:00,37.7,37.71,37.68,37.69,46919.0,37.7,37.71,37.68,37.69,46919.0
2020-06-03 13:20:00,37.69,37.79,37.68,37.75,115770.0,37.69,37.79,37.68,37.75,115770.0
2020-06-03 13:25:00,37.75,37.75,37.66,37.66,35952.0,37.75,37.75,37.66,37.66,35952.0
2020-06-03 13:30:00,37.66,37.71,37.65,37.68,48529.0,37.66,37.71,37.65,37.68,48529.0
2020-06-03 13:35:00,37.69,37.7,37.64,37.69,92435.0,37.69,37.7,37.64,37.69,92435.0
2020-06-03 13:40:00,37.69,37.75,37.69,37.75,79323.0,37.69,37.75,37.69,37.75,79323.0
2020-06-03 13:45:00,37.75,37.76,37.62,37.62,62414.0,37.75,37.76,37.62,37.62,62414.0
2020-06-03 13:50:00,37.61,37.64,37.59,37.62,21989.0,37.61,37.64,37.59,37.62,21989.0
2020-06-03 13:55:00,37.61,37.62,37.58,37.61,19656.0,37.61,37.62,37.58,37.61,19656.0
2020-06-03 14:00:00,37.61,37.67,37.6,37.66,29954.0,37.61,37.67,37.6,37.66,29954.0
2020-06-03 14:05:00,37.66,37.67,37.56,37.57,50356.0,37.66,37.67,37.56,37.57,50356.0
2020-06-03 14:10:00,37.57,37.59,37.55,37.58,42087.0,37.57,37.59,37.55,37.58,42087.0
2020-06-03 14:15:00,37.59,37.62,37.55,37.57,65123.0,37.59,37.62,37.55,37.57,65123.0
2020-06-03 14:20:00,37.56,37.66,37.55,37.64,103541.0,37.56,37.66,37.55,37.64,103541.0
2020-06-03 14:25:00,37.64,37.64,37.55,37.58,49803.0,37.64,37.64,37.55,37.58,49803.0
2020-06-03 14:30:00,37.58,37.63,37.56,37.62,37385.0,37.58,37.63,37.56,37.62,37385.0
2020-06-03 14:35:00,37.63,37.68,37.62,37.64,251695.0,37.63,37.68,37.62,37.64,251695.0
2020-06-03 14:40:00,37.64,37.66,37.61,37.64,105875.0,37.64,37.66,37.61,37.64,105875.0
2020-06-03 14:45:00,37.64,37.69,37.62,37.67,203485.0,37.64,37.69,37.62,37.67,203485.0
2020-06-03 14:50:00,37.68,37.71,37.65,37.7,46953.0,37.68,37.71,37.65,37.7,46953.0
2020-06-03 14:55:00,37.69,37.72,37.67,37.7,53544.0,37.69,37.72,37.67,37.7,53544.0
2020-06-03 15:00:00,37.69,37.71,37.64,37.7,46179.0,37.69,37.71,37.64,37.7,46179.0
2020-06-03 15:05:00,37.71,37.75,37.7,37.72,40319.0,37.71,37.75,37.7,37.72,40319.0
2020-06-03 15:10:00,37.72,37.74,37.68,37.68,54547.0,37.72,37.74,37.68,37.68,54547.0
2020-06-03 15:15:00,37.68,37.7,37.66,37.7,48177.0,37.68,37.7,37.66,37.7,48177.0
2020-06-03 15:20:00,37.7,37.73,37.66,37.73,57955.0,37.7,37.73,37.66,37.73,57955.0
2020-06-03 15:25:00,37.72,37.76,37.72,37.75,72370.0,37.72,37.76,37.72,37.75,72370.0
2020-06-03 15:30:00,37.74,37.83,37.73,37.83,239860.0,37.74,37.83,37.73,37.83,239860.0
2020-06-03 15:35:00,37.83,37.91,37.83,37.88,149520.0,37.83,37.91,37.83,37.88,149520.0
2020-06-03 15:40:00,37.89,37.92,37.86,37.91,81752.0,37.89,37.92,37.86,37.91,81752.0
2020-06-03 15:45:00,37.9,38.0,37.88,37.99,160383.0,37.9,38.0,37.88,37.99,160383.0
2020-06-03 15:50:00,37.99,38.03,37.91,37.95,302707.0,37.99,38.03,37.91,37.95,302707.0
2020-06-03 15:55:00,37.95,37.96,37.86,37.91,484137.0,37.95,37.96,37.86,37.91,484137.0
2020-06-04 09:30:00,37.84,37.84,37.41,37.41,167684.0,37.84,37.84,37.41,37.41,167684.0
2020-06-04 09:35:00,37.41,37.68,37.32,37.65,134281.0,37.41,37.68,37.32,37.65,134281.0
2020-06-04 09:40:00,37.64,37.77,37.57,37.73,73826.0,37.64,37.77,37.57,37.73,73826.0
2020-06-04 09:45:00,37.73,37.78,37.65,37.69,68665.0,37.73,37.78,37.65,37.69,68665.0
2020-06-04 09:50:00,37.69,37.79,37.63,37.66,43768.0,37.69,37.79,37.63,37.66,43768.0
2020-06-04 09:55:00,37.66,37.7,37.63,37.66,46296.0,37.66,37.7,37.63,37.66,46296.0
2020-06-04 10:00:00,37.65,37.72,37.63,37.64,39102.0,37.65,37.72,37.63,37.64,39102.0
2020-06-04 10:05:00,37.64,37.65,37.53,37.62,50390.0,37.64,37.65,37.53,37.62,50390.0
2020-06-04 10:10:00,37.61,37.63,37.5,37.54,28902.0,37.61,37.63,37.5,37.54,28902.0
2020-06-04 10:15:00,37.53,37.66,37.53,37.57,117612.0,37.53,37.66,37.53,37.57,117612.0
2020-06-04 10:20:00,37.56,37.61,37.49,37.53,68011.0,37.56,37.61,37.49,37.53,68011.0
2020-06-04 10:25:00,37.53,37.65,37.51,37.65,35530.0,37.53,37.65,37.51,37.65,35530.0
2020-06-04 10:30:00,37.65,37.74,37.6,37.7,39933.0,37.65,37.74,37.6,37.7,39933.0
2020-06-04 10:35:00,37.7,37.72,37.66,37.71,26883.0,37.7,37.72,37.66,37.71,26883.0
2020-06-04 10:40:00,37.71,37.73,37.68,37.68,26539.0,37.71,37.73,37.68,37.68,26539.0
2020-06-04 10:45:00,37.69,37.73,37.63,37.72,36989.0,37.69,37.73,37.63,37.72,36989.0
2020-06-04 10:50:00,37.71,37.71,37.63,37.69,19884.0,37.71,37.71,37.63,37.69,19884.0
2020-06-04 10:55:00,37.69,37.69,37.62,37.68,28356.0,37.69,37.69,37.62,37.68,28356.0
2020-06-04 11:00:00,37.68,37.7,37.59,37.6,52230.0,37.68,37.7,37.59,37.6,52230.0
2020-06-04 11:05:00,37.61,37.64,37.58,37.61,29719.0,37.61,37.64,37.58,37.61,29719.0
2020-06-04 11:10:00,37.6,37.61,37.54,37.57,84303.0,37.6,37.61,37.54,37.57,84303.0
2020-06-04 11:15:00,37.57,37.57,37.48,37.53,74622.0,37.57,37.57,37.48,37.53,74622.0
2020-06-04 11:20:00,37.52,37.57,37.51,37.54,41934.0,37.52,37.57,37.51,37.54,41934.0
2020-06-04 11:25:00,37.54,37.54,37.44,37.51,89372.0,37.54,37.54,37.44,37.51,89372.0
2020-06-04 11:30:00,37.51,37.54,37.49,37.53,39009.0,37.51,37.54,37.49,37.53,39009.0
2020-06-04 11:35:00,37.54,37.58,37.51,37.55,66394.0,37.54,37.58,37.51,37.55,66394.0
2020-06-04 11:40:00,37.55,37.58,37.53,37.58,49831.0,37.55,37.58,37.53,37.58,49831.0
2020-06-04 11:45:00,37.58,37.63,37.54,37.55,24293.0,37.58,37.63,37.54,37.55,24293.0
2020-06-04 11:50:00,37.55,37.58,37.53,37.56,37560.0,37.55,37.58,37.53,37.56,37560.0
2020-06-04 11:55:00,37.55,37.61,37.55,37.59,21671.0,37.55,37.61,37.55,37.59,21671.0
2020-06-04 12:00:00,37.59,37.6,37.5,37.54,52573.0,37.59,37.6,37.5,37.54,52573.0
2020-06-04 12:05:00,37.53,37.61,37.53,37.59,22326.0,37.53,37.61,37.53,37.59,22326.0
2020-06-04 12:10:00,37.59,37.6,37.52,37.56,49930.0,37.59,37.6,37.52,37.56,49930.0
2020-06-04 12:15:00,37.55,37.57,37.51,37.57,70609.0,37.55,37.57,37.51,37.57,70609.0
2020-06-04 12:20:00,37.56,37.64,37.56,37.63,34962.0,37.56,37.64,37.56,37.63,34962.0
2020-06-04 12:25:00,37.62,37.63,37.58,37.58,28112.0,37.62,37.63,37.58,37.58,28112.0
2020-06-04 12:30:00,37.59,37.59,37.5,37.53,39459.0,37.59,37.59,37.5,37.53,39459.0
2020-06-04 12:35:00,37.53,37.58,37.53,37.54,28644.0,37.53,37.58,37.53,37.54,28644.0
2020-06-04 12:40:00,37.54,37.58,37.52,37.52,64875.0,37.54,37.58,37.52,37.52,64875.0
2020-06-04 12:45:00,37.53,37.53,37.42,37.45,134585.0,37.53,37.53,37.42,37.45,134585.0
2020-06-04 12:50:00,37.44,37.47,37.41,37.41,51901.0,37.44,37.47,37.41,37.41,51901.0
2020-06-04 12:55:00,37.42,37.46,37.35,37.37,149052.0,37.42,37.46,37.35,37.37,149052.0
2020-06-04 13:00:00,37.37,37.4,37.34,37.35,59867.0,37.37,37.4,37.34,37.35,59867.0
2020-06-04 13:05:00,37.34,37.38,37.32,37.37,42209.0,37.34,37.38,37.32,37.37,42209.0
2020-06-04 13:10:00,37.37,37.39,37.34,37.34,48529.0,37.37,37.39,37.34,37.34,48529.0
2020-06-04 13:15:00,37.34,37.36,37.33,37.35,51383.0,37.34,37.36,37.33,37.35,51383.0
2020-06-04 13:20:00,37.35,37.41,37.33,37.4,81139.0,37.35,37.41,37.33,37.4,81139.0
2020-06-04 13:25:00,37.4,37.44,37.37,37.4,79260.0,37.4,37.44,37.37,37.4,79260.0
2020-06-04 13:30:00,37.39,37.45,37.39,37.43,58064.0,37.39,37.45,37.39,37.43,58064.0
2020-06-04 13:35:00,37.43,37.48,37.4,37.47,69093.0,37.43,37.48,37.4,37.47,69093.0
2020-06-04 13:40:00,37.47,37.55,37.46,37.53,66057.0,37.47,37.55,37.46,37.53,66057.0
2020-06-04 13:45:00,37.53,37.55,37.5,37.54,46729.0,37.53,37.55,37.5,37.54,46729.0
2020-06-04 13:50:00,37.54,37.58,37.51,37.54,37075.0,37.54,37.58,37.51,37.54,37075.0
2020-06-04 13:55:00,37.54,37.57,37.51,37.52,36011.0,37.54,37.57,37.51,37.52,36011.0
2020-06-04 14:00:00,37.52,37.56,37.52,37.55,39523.0,37.52,37.56,37.52,37.55,39523.0
2020-06-04 14:05:00,37.54,37.55,37.51,37.54,32866.0,37.54,37.55,37.51,37.54,32866.0
2020-06-04 14:10:00,37.54,37.56,37.5,37.56,43848.0,37.54,37.56,37.5,37.56,43848.0
2020-06-04 14:15:00,37.56,37.64,37.54,37.61,86629.0,37.56,37.64,37.54,37.61,86629.0
2020-06-04 14:20:00,37.61,37.62,37.59,37.61,36501.0,37.61,37.62,37.59,37.61,36501.0
2020-06-04 14:25:00,37.62,37.65,37.59,37.63,48634.0,37.62,37.65,37.59,37.63,48634.0
2020-06-04 14:30:00,37.63,37.63,37.55,37.58,90956.0,37.63,37.63,37.55,37.58,90956.0
2020-06-04 14:35:00,37.58,37.63,37.57,37.59,48174.0,37.58,37.63,37.57,37.59,48174.0
2020-06-04 14:40:00,37.59,37.6,37.54,37.55,38442.0,37.59,37.6,37.54,37.55,38442.0
2020-06-04 14:45:00,37.55,37.57,37.52,37.56,62005.0,37.55,37.57,37.52,37.56,62005.0
2020-06-04 14:50:00,37.56,37.6,37.54,37.58,46304.0,37.56,37.6,37.54,37.58,46304.0
2020-06-04 14:55:00,37.59,37.59,37.49,37.5,107800.0,37.59,37.59,37.49,37.5,107800.0
2020-06-04 15:00:00,37.51,37.52,37.43,37.45,140444.0,37.51,37.52,37.43,37.45,140444.0
2020-06-04 15:05:00,37.45,37.45,37.33,37.36,99363.0,37.45,37.45,37.33,37.36,99363.0
2020-06-04 15:10:00,37.36,37.39,37.33,37.36,96101.0,37.36,37.39,37.33,37.36,96101.0
2020-06-04 15:15:00,37.36,37.4,37.3,37.38,156302.0,37.36,37.4,37.3,37.38,156302.0
2020-06-04 15:20:00,37.39,37.42,37.32,37.34,87672.0,37.39,37.42,37.32,37.34,87672.0
2020-06-04 15:25:00,37.34,37.38,37.3,37.3,48976.0,37.34,37.38,37.3,37.3,48976.0
2020-06-04 15:30:00,37.3,37.43,37.29,37.4,84679.0,37.3,37.43,37.29,37.4,84679.0
2020-06-04 15:35:00,37.39,37.4,37.32,37.33,83920.0,37.39,37.4,37.32,37.33,83920.0
2020-06-04 15:40:00,37.32,37.36,37.29,37.29,126648.0,37.32,37.36,37.29,37.29,126648.0
2020-06-04 15:45:00,37.3,37.36,37.28,37.32,146512.0,37.3,37.36,37.28,37.32,146512.0
2020-06-04 15:50:00,37.33,37.36,37.23,37.33,272636.0,37.33,37.36,37.23,37.33,272636.0
2020-06-04 15:55:00,37.33,37.45,37.3,37.43,423898.0,37.33,37.45,37.3,37.43,423898.0
2020-06-05 09:30:00,38.15,38.24,38.0,38.17,235400.0,38.15,38.24,38.0,38.17,235400.0
2020-06-05 09:35:00,38.15,38.67,38.15,38.49,173744.0,38.15,38.67,38.15,38.49,173744.0
2020-06-05 09:40:00,38.49,38.78,38.43,38.73,837675.0,38.49,38.78,38.43,38.73,837675.0
2020-06-05 09:45:00,38.73,38.74,38.57,38.58,143536.0,38.73,38.74,38.57,38.58,143536.0
2020-06-05 09:50:00,38.58,38.71,38.57,38.67,122242.0,38.58,38.71,38.57,38.67,122242.0
2020-06-05 09:55:00,38.66,38.67,38.49,38.52,139985.0,38.66,38.67,38.49,38.52,139985.0
2020-06-05 10:00:00,38.51,38.71,38.45,38.7,134214.0,38.51,38.71,38.45,38.7,134214.0
2020-06-05 10:05:00,38.7,38.71,38.53,38.56,151646.0,38.7,38.71,38.53,38.56,151646.0
2020-06-05 10:10:00,38.55,38.7,38.52,38.66,146402.0,38.55,38.7,38.52,38.66,146402.0
2020-06-05 10:15:00,38.65,38.67,38.46,38.65,210401.0,38.65,38.67,38.46,38.65,210401.0
2020-06-05 10:20:00,38.65,38.67,38.52,38.52,110847.0,38.65,38.67,38.52,38.52,110847.0
2020-06-05 10:25:00,38.53,38.56,38.46,38.5,114272.0,38.53,38.56,38.46,38.5,114272.0
2020-06-05 10:30:00,38.5,38.52,38.39,38.46,166282.0,38.5,38.52,38.39,38.46,166282.0
2020-06-05 10:35:00,38.46,38.72,38.41,38.72,285715.0,38.46,38.72,38.41,38.72,285715.0
2020-06-05 10:40:00,38.71,38.83,38.66,38.66,155786.0,38.71,38.83,38.66,38.66,155786.0
2020-06-05 10:45:00,38.66,38.67,38.54,38.56,336135.0,38.66,38.67,38.54,38.56,336135.0
2020-06-05 10:50:00,38.56,38.62,38.51,38.57,197544.0,38.56,38.62,38.51,38.57,197544.0
2020-06-05 10:55:00,38.57,38.64,38.57,38.64,108717.0,38.57,38.64,38.57,38.64,108717.0
2020-06-05 11:00:00,38.64,38.86,38.63,38.85,113622.0,38.64,38.86,38.63,38.85,113622.0
2020-06-05 11:05:00,38.84,38.94,38.79,38.81,120528.0,38.84,38.94,38.79,38.81,120528.0
2020-06-05 11:10:00,38.81,38.96,38.8,38.95,167384.0,38.81,38.96,38.8,38.95,167384.0
2020-06-05 11:15:00,38.95,39.05,38.92,39.05,211594.0,38.95,39.05,38.92,39.05,211594.0
2020-06-05 11:20:00,39.05,39.07,38.98,39.02,190729.0,39.05,39.07,38.98,39.02,190729.0
2020-06-05 11:25:00,39.02,39.03,38.98,38.99,83453.0,39.02,39.03,38.98,38.99,83453.0
2020-06-05 11:30:00,39.0,39.08,38.97,39.0,81278.0,39.0,39.08,38.97,39.0,81278.0
2020-06-05 11:35:00,39.0,39.14,39.0,39.13,85795.0,39.0,39.14,39.0,39.13,85795.0
2020-06-05 11:40:00,39.13,39.14,39.01,39.02,106480.0,39.13,39.14,39.01,39.02,106480.0
2020-06-05 11:45:00,39.02,39.14,39.02,39.08,114185.0,39.02,39.14,39.02,39.08,114185.0
2020-06-05 11:50:00,39.08,39.1,38.99,39.09,150803.0,39.08,39.1,38.99,39.09,150803.0
2020-06-05 11:55:00,39.09,39.12,39.03,39.05,50596.0,39.09,39.12,39.03,39.05,50596.0
2020-06-05 12:00:00,39.06,39.1,38.98,39.0,61059.0,39.06,39.1,38.98,39.0,61059.0
2020-06-05 12:05:00,39.0,39.03,38.9,38.96,120615.0,39.0,39.03,38.9,38.96,120615.0
2020-06-05 12:10:00,38.96,38.98,38.82,38.83,134762.0,38.96,38.98,38.82,38.83,134762.0
2020-06-05 12:15:00,38.82,38.82,38.7,38.75,103979.0,38.82,38.82,38.7,38.75,103979.0
2020-06-05 12:20:00,38.75,38.78,38.71,38.76,75438.0,38.75,38.78,38.71,38.76,75438.0
2020-06-05 12:25:00,38.75,38.77,38.69,38.72,60894.0,38.75,38.77,38.69,38.72,60894.0
2020-06-05 12:30:00,38.72,38.79,38.71,38.77,43712.0,38.72,38.79,38.71,38.77,43712.0
2020-06-05 12:35:00,38.78,38.78,38.72,38.73,33814.0,38.78,38.78,38.72,38.73,33814.0
2020-06-05 12:40:00,38.74,38.76,38.66,38.7,70569.0,38.74,38.76,38.66,38.7,70569.0
2020-06-05 12:45:00,38.7,38.73,38.63,38.7,49708.0,38.7,38.73,38.63,38.7,49708.0
2020-06-05 12:50:00,38.7,38.7,38.66,38.68,46311.0,38.7,38.7,38.66,38.68,46311.0
2020-06-05 12:55:00,38.68,38.69,38.66,38.68,23424.0,38.68,38.69,38.66,38.68,23424.0
2020-06-05 13:00:00,38.68,38.71,38.62,38.66,35933.0,38.68,38.71,38.62,38.66,35933.0
2020-06-05 13:05:00,38.65,38.69,38.65,38.67,43240.0,38.65,38.69,38.65,38.67,43240.0
2020-06-05 13:10:00,38.66,38.72,38.66,38.71,27298.0,38.66,38.72,38.66,38.71,27298.0
2020-06-05 13:15:00,38.71,38.77,38.68,38.77,38814.0,38.71,38.77,38.68,38.77,38814.0
2020-06-05 13:20:00,38.77,38.82,38.77,38.8,108483.0,38.77,38.82,38.77,38.8,108483.0
2020-06-05 13:25:00,38.8,38.81,38.74,38.78,85873.0,38.8,38.81,38.74,38.78,85873.0
2020-06-05 13:30:00,38.77,38.79,38.71,38.76,41901.0,38.77,38.79,38.71,38.76,41901.0
2020-06-05 13:35:00,38.76,38.77,38.74,38.77,27507.0,38.76,38.77,38.74,38.77,27507.0
2020-06-05 13:40:00,38.76,38.88,38.75,38.87,90843.0,38.76,38.88,38.75,38.87,90843.0
2020-06-05 13:45:00,38.87,38.91,38.82,38.87,188990.0,38.87,38.91,38.82,38.87,188990.0
2020-06-05 13:50:00,38.87,38.95,38.84,38.94,110147.0,38.87,38.95,38.84,38.94,110147.0
2020-06-05 13:55:00,38.93,38.99,38.91,38.95,31755.0,38.93,38.99,38.91,38.95,31755.0
2020-06-05 14:00:00,38.96,39.05,38.95,39.05,99735.0,38.96,39.05,38.95,39.05,99735.0
2020-06-05 14:05:00,39.06,39.07,39.01,39.06,65487.0,39.06,39.07,39.01,39.06,65487.0
2020-06-05 14:10:00,39.06,39.08,39.03,39.05,54671.0,39.06,39.08,39.03,39.05,54671.0
2020-06-05 14:15:00,39.05,39.07,39.03,39.05,62990.0,39.05,39.07,39.03,39.05,62990.0
2020-06-05 14:20:00,39.05,39.09,39.01,39.05,261474.0,39.05,39.09,39.01,39.05,261474.0
2020-06-05 14:25:00,39.05,39.25,39.04,39.23,152962.0,39.05,39.25,39.04,39.23,152962.0
2020-06-05 14:30:00,39.22,39.26,39.15,39.16,66264.0,39.22,39.26,39.15,39.16,66264.0
2020-06-05 14:35:00,39.16,39.19,39.08,39.18,88849.0,39.16,39.19,39.08,39.18,88849.0
2020-06-05 14:40:00,39.19,39.29,39.18,39.29,54961.0,39.19,39.29,39.18,39.29,54961.0
2020-06-05 14:45:00,39.28,39.33,39.25,39.27,85995.0,39.28,39.33,39.25,39.27,85995.0
2020-06-05 14:50:00,39.27,39.32,39.2,39.21,99791.0,39.27,39.32,39.2,39.21,99791.0
2020-06-05 14:55:00,39.21,39.23,39.15,39.19,107676.0,39.21,39.23,39.15,39.19,107676.0
2020-06-05 15:00:00,39.19,39.22,39.15,39.21,58842.0,39.19,39.22,39.15,39.21,58842.0
2020-06-05 15:05:00,39.21,39.25,39.2,39.23,94348.0,39.21,39.25,39.2,39.23,94348.0
2020-06-05 15:10:00,39.23,39.24,39.02,39.05,247012.0,39.23,39.24,39.02,39.05,247012.0
2020-06-05 15:15:00,39.05,39.09,39.01,39.05,94279.0,39.05,39.09,39.01,39.05,94279.0
2020-06-05 15:20:00,39.05,39.08,38.94,38.99,124672.0,39.05,39.08,38.94,38.99,124672.0
2020-06-05 15:25:00,38.98,39.08,38.98,39.03,81905.0,38.98,39.08,38.98,39.03,81905.0
2020-06-05 15:30:00,39.04,39.04,38.91,38.92,104655.0,39.04,39.04,38.91,38.92,104655.0
2020-06-05 15:35:00,38.93,38.96,38.84,38.88,207153.0,38.93,38.96,38.84,38.88,207153.0
2020-06-05 15:40:00,38.88,38.89,38.82,38.87,130413.0,38.88,38.89,38.82,38.87,130413.0
2020-06-05 15:45:00,38.86,38.87,38.76,38.8,183840.0,38.86,38.87,38.76,38.8,183840.0
2020-06-05 15:50:00,38.81,38.87,38.75,38.8,342248.0,38.81,38.87,38.75,38.8,342248.0
2020-06-05 15:55:00,38.79,38.86,38.75,38.82,589099.0,38.79,38.86,38.75,38.82,589099.0
2020-06-08 09:30:00,38.68,39.3,38.67,39.11,396532.0,38.68,39.3,38.67,39.11,396532.0
2020-06-08 09:35:00,39.11,39.13,38.98,39.09,124540.0,39.11,39.13,38.98,39.09,124540.0
2020-06-08 09:40:00,39.09,39.13,39.0,39.01,99866.0,39.09,39.13,39.0,39.01,99866.0
2020-06-08 09:45:00,39.02,39.25,39.0,39.19,123540.0,39.02,39.25,39.0,39.19,123540.0
2020-06-08 09:50:00,39.18,39.19,38.92,38.96,77784.0,39.18,39.19,38.92,38.96,77784.0
2020-06-08 09:55:00,38.96,38.99,38.85,38.89,61724.0,38.96,38.99,38.85,38.89,61724.0
2020-06-08 10:00:00,38.9,38.93,38.83,38.93,57268.0,38.9,38.93,38.83,38.93,57268.0
2020-06-08 10:05:00,38.92,39.0,38.91,38.93,63966.0,38.92,39.0,38.91,38.93,63966.0
2020-06-08 10:10:00,38.93,39.05,38.88,38.88,87256.0,38.93,39.05,38.88,38.88,87256.0
2020-06-08 10:15:00,38.88,38.92,38.76,38.78,127143.0,38.88,38.92,38.76,38.78,127143.0
2020-06-08 10:20:00,38.79,39.0,38.78,39.0,104662.0,38.79,39.0,38.78,39.0,104662.0
2020-06-08 10:25:00,38.99,39.02,38.94,39.02,87816.0,38.99,39.02,38.94,39.02,87816.0
2020-06-08 10:30:00,39.02,39.02,38.93,38.95,94226.0,39.02,39.02,38.93,38.95,94226.0
2020-06-08 10:35:00,38.95,38.99,38.94,38.97,60319.0,38.95,38.99,38.94,38.97,60319.0
2020-06-08 10:40:00,38.97,39.01,38.96,38.98,79277.0,38.97,39.01,38.96,38.98,79277.0
2020-06-08 10:45:00,38.97,39.01,38.94,38.96,76742.0,38.97,39.01,38.94,38.96,76742.0
2020-06-08 10:50:00,38.96,39.01,38.94,38.96,67111.0,38.96,39.01,38.94,38.96,67111.0
2020-06-08 10:55:00,38.95,38.96,38.85,38.88,175785.0,38.95,38.96,38.85,38.88,175785.0
2020-06-08 11:00:00,38.89,38.9,38.85,38.89,29100.0,38.89,38.9,38.85,38.89,29100.0
2020-06-08 11:05:00,38.9,39.02,38.9,39.01,82767.0,38.9,39.02,38.9,39.01,82767.0
2020-06-08 11:10:00,39.01,39.04,38.98,39.03,78689.0,39.01,39.04,38.98,39.03,78689.0
2020-06-08 11:15:00,39.03,39.05,38.96,38.97,201109.0,39.03,39.05,38.96,38.97,201109.0
2020-06-08 11:20:00,38.96,38.97,38.89,38.89,272140.0,38.96,38.97,38.89,38.89,272140.0
2020-06-08 11:25:00,38.89,38.92,38.84,38.9,69958.0,38.89,38.92,38.84,38.9,69958.0
2020-06-08 11:30:00,38.89,39.08,38.89,39.08,156516.0,38.89,39.08,38.89,39.08,156516.0
2020-06-08 11:35:00,39.08,39.08,38.99,39.0,83848.0,39.08,39.08,38.99,39.0,83848.0
2020-06-08 11:40:00,38.99,39.07,38.99,39.05,59386.0,38.99,39.07,38.99,39.05,59386.0
2020-06-08 11:45:00,39.06,39.1,39.06,39.08,30670.0,39.06,39.1,39.06,39.08,30670.0
2020-06-08 11:50:00,39.09,39.2,39.08,39.17,96586.0,39.09,39.2,39.08,39.17,96586.0
2020-06-08 11:55:00,39.18,39.2,39.12,39.16,145314.0,39.18,39.2,39.12,39.16,145314.0
2020-06-08 12:00:00,39.17,39.19,39.02,39.05,137488.0,39.17,39.19,39.02,39.05,137488.0
2020-06-08 12:05:00,39.05,39.13,39.03,39.11,52055.0,39.05,39.13,39.03,39.11,52055.0
2020-06-08 12:10:00,39.12,39.14,39.06,39.08,69159.0,39.12,39.14,39.06,39.08,69159.0
2020-06-08 12:15:00,39.08,39.12,39.07,39.1,34673.0,39.08,39.12,39.07,39.1,34673.0
2020-06-08 12:20:00,39.09,39.11,38.99,39.09,112434.0,39.09,39.11,38.99,39.09,112434.0
2020-06-08 12:25:00,39.09,39.09,39.04,39.05,39607.0,39.09,39.09,39.04,39.05,39607.0
2020-06-08 12:30:00,39.06,39.14,39.05,39.14,40682.0,39.06,39.14,39.05,39.14,40682.0
2020-06-08 12:35:00,39.15,39.15,39.08,39.09,25766.0,39.15,39.15,39.08,39.09,25766.0
2020-06-08 12:40:00,39.09,39.12,39.09,39.09,34222.0,39.09,39.12,39.09,39.09,34222.0
2020-06-08 12:45:00,39.09,39.14,39.08,39.14,30187.0,39.09,39.14,39.08,39.14,30187.0
2020-06-08 12:50:00,39.14,39.16,39.13,39.15,37083.0,39.14,39.16,39.13,39.15,37083.0
2020-06-08 12:55:00,39.14,39.17,39.14,39.15,47186.0,39.14,39.17,39.14,39.15,47186.0
2020-06-08 13:00:00,39.16,39.16,39.05,39.07,39000.0,39.16,39.16,39.05,39.07,39000.0
2020-06-08 13:05:00,39.07,39.12,39.05,39.12,36939.0,39.07,39.12,39.05,39.12,36939.0
2020-06-08 13:10:00,39.12,39.16,39.11,39.13,37325.0,39.12,39.16,39.11,39.13,37325.0
2020-06-08 13:15:00,39.13,39.16,39.12,39.16,39329.0,39.13,39.16,39.12,39.16,39329.0
2020-06-08 13:20:00,39.16,39.18,39.13,39.15,37764.0,39.16,39.18,39.13,39.15,37764.0
2020-06-08 13:25:00,39.15,39.16,39.08,39.11,38395.0,39.15,39.16,39.08,39.11,38395.0
2020-06-08 13:30:00,39.11,39.16,39.06,39.14,70956.0,39.11,39.16,39.06,39.14,70956.0
2020-06-08 13:35:00,39.15,39.21,39.13,39.19,30341.0,39.15,39.21,39.13,39.19,30341.0
2020-06-08 13:40:00,39.19,39.19,39.12,39.15,53962.0,39.19,39.19,39.12,39.15,53962.0
2020-06-08 13:45:00,39.15,39.17,39.13,39.15,33271.0,39.15,39.17,39.13,39.15,33271.0
2020-06-08 13:50:00,39.15,39.15,39.11,39.14,36073.0,39.15,39.15,39.11,39.14,36073.0
2020-06-08 13:55:00,39.13,39.16,39.12,39.12,32037.0,39.13,39.16,39.12,39.12,32037.0
2020-06-08 14:00:00,39.12,39.15,39.07,39.15,33749.0,39.12,39.15,39.07,39.15,33749.0
2020-06-08 14:05:00,39.15,39.16,39.09,39.09,37488.0,39.15,39.16,39.09,39.09,37488.0
2020-06-08 14:10:00,39.09,39.1,39.04,39.04,76887.0,39.09,39.1,39.04,39.04,76887.0
2020-06-08 14:15:00,39.05,39.05,39.0,39.04,177022.0,39.05,39.05,39.0,39.04,177022.0
2020-06-08 14:20:00,39.04,39.11,39.03,39.08,55495.0,39.04,39.11,39.03,39.08,55495.0
2020-06-08 14:25:00,39.08,39.11,39.06,39.1,34752.0,39.08,39.11,39.06,39.1,34752.0
2020-06-08 14:30:00,39.09,39.13,39.06,39.09,74502.0,39.09,39.13,39.06,39.09,74502.0
2020-06-08 14:35:00,39.09,39.14,39.07,39.09,153223.0,39.09,39.14,39.07,39.09,153223.0
2020-06-08 14:40:00,39.09,39.1,39.04,39.05,76589.0,39.09,39.1,39.04,39.05,76589.0
2020-06-08 14:45:00,39.05,39.09,39.02,39.08,61976.0,39.05,39.09,39.02,39.08,61976.0
2020-06-08 14:50:00,39.08,39.09,39.06,39.07,64661.0,39.08,39.09,39.06,39.07,64661.0
2020-06-08 14:55:00,39.07,39.1,39.05,39.09,70303.0,39.07,39.1,39.05,39.09,70303.0
2020-06-08 15:00:00,39.08,39.09,39.0,39.02,57011.0,39.08,39.09,39.0,39.02,57011.0
2020-06-08 15:05:00,39.02,39.05,39.01,39.04,55560.0,39.02,39.05,39.01,39.04,55560.0
2020-06-08 15:10:00,39.03,39.05,39.0,39.02,54842.0,39.03,39.05,39.0,39.02,54842.0
2020-06-08 15:15:00,39.02,39.05,39.0,39.04,69455.0,39.02,39.05,39.0,39.04,69455.0
2020-06-08 15:20:00,39.04,39.06,39.03,39.05,70055.0,39.04,39.06,39.03,39.05,70055.0
2020-06-08 15:25:00,39.05,39.08,39.02,39.05,86837.0,39.05,39.08,39.02,39.05,86837.0
2020-06-08 15:30:00,39.05,39.06,39.0,39.02,211447.0,39.05,39.06,39.0,39.02,211447.0
2020-06-08 15:35:00,39.02,39.03,38.95,39.01,284982.0,39.02,39.03,38.95,39.01,284982.0
2020-06-08 15:40:00,39.01,39.06,39.0,39.02,153971.0,39.01,39.06,39.0,39.02,153971.0
2020-06-08 15:45:00,39.02,39.08,39.01,39.03,156151.0,39.02,39.08,39.01,39.03,156151.0
2020-06-08 15:50:00,39.04,39.07,38.99,39.02,193906.0,39.04,39.07,38.99,39.02,193906.0
2020-06-08 15:55:00,39.02,39.11,38.96,39.11,374706.0,39.02,39.11,38.96,39.11,374706.0
2020-06-09 09:30:00,38.86,38.86,38.63,38.8,508957.0,38.86,38.86,38.63,38.8,508957.0
2020-06-09 09:35:00,38.79,38.81,38.7,38.74,202378.0,38.79,38.81,38.7,38.74,202378.0
2020-06-09 09:40:00,38.74,38.75,38.63,38.66,240115.0,38.74,38.75,38.63,38.66,240115.0
2020-06-09 09:45:00,38.66,38.67,38.34,38.34,256572.0,38.66,38.67,38.34,38.34,256572.0
2020-06-09 09:50:00,38.34,38.43,38.3,38.43,655415.0,38.34,38.43,38.3,38.43,655415.0
2020-06-09 09:55:00,38.44,38.47,38.31,38.35,241423.0,38.44,38.47,38.31,38.35,241423.0
2020-06-09 10:00:00,38.36,38.39,38.26,38.3,328891.0,38.36,38.39,38.26,38.3,328891.0
2020-06-09 10:05:00,38.31,38.32,38.23,38.28,149407.0,38.31,38.32,38.23,38.28,149407.0
2020-06-09 10:10:00,38.27,38.32,38.21,38.26,399727.0,38.27,38.32,38.21,38.26,399727.0
2020-06-09 10:15:00,38.25,38.4,38.19,38.37,160607.0,38.25,38.4,38.19,38.37,160607.0
2020-06-09 10:20:00,38.37,38.42,38.2,38.2,271187.0,38.37,38.42,38.2,38.2,271187.0
2020-06-09 10:25:00,38.2,38.27,38.17,38.24,193967.0,38.2,38.27,38.17,38.24,193967.0
2020-06-09 10:30:00,38.25,38.31,38.25,38.27,244085.0,38.25,38.31,38.25,38.27,244085.0
2020-06-09 10:35:00,38.26,38.33,38.24,38.26,82811.0,38.26,38.33,38.24,38.26,82811.0
2020-06-09 10:40:00,38.27,38.45,38.27,38.44,51221.0,38.27,38.45,38.27,38.44,51221.0
2020-06-09 10:45:00,38.45,38.52,38.44,38.51,122320.0,38.45,38.52,38.44,38.51,122320.0
2020-06-09 10:50:00,38.51,38.59,38.49,38.55,90707.0,38.51,38.59,38.49,38.55,90707.0
2020-06-09 10:55:00,38.55,38.56,38.44,38.45,122096.0,38.55,38.56,38.44,38.45,122096.0
2020-06-09 11:00:00,38.45,38.47,38.41,38.47,270840.0,38.45,38.47,38.41,38.47,270840.0
2020-06-09 11:05:00,38.46,38.47,38.43,38.45,52138.0,38.46,38.47,38.43,38.45,52138.0
2020-06-09 11:10:00,38.45,38.46,38.38,38.44,279523.0,38.45,38.46,38.38,38.44,279523.0
2020-06-09 11:15:00,38.44,38.45,38.37,38.39,54460.0,38.44,38.45,38.37,38.39,54460.0
2020-06-09 11:20:00,38.39,38.41,38.3,38.31,110012.0,38.39,38.41,38.3,38.31,110012.0
2020-06-09 11:25:00,38.3,38.38,38.29,38.35,81792.0,38.3,38.38,38.29,38.35,81792.0
2020-06-09 11:30:00,38.35,38.4,38.34,38.34,104399.0,38.35,38.4,38.34,38.34,104399.0
2020-06-09 11:35:00,38.35,38.36,38.3,38.34,111887.0,38.35,38.36,38.3,38.34,111887.0
2020-06-09 11:40:00,38.34,38.45,38.34,38.43,39153.0,38.34,38.45,38.34,38.43,39153.0
2020-06-09 11:45:00,38.43,38.43,38.34,38.36,44661.0,38.43,38.43,38.34,38.36,44661.0
2020-06-09 11:50:00,38.37,38.41,38.34,38.34,62596.0,38.37,38.41,38.34,38.34,62596.0
2020-06-09 11:55:00,38.34,38.37,38.33,38.36,605658.0,38.34,38.37,38.33,38.36,605658.0
2020-06-09 12:00:00,38.36,38.36,38.3,38.34,110185.0,38.36,38.36,38.3,38.34,110185.0
2020-06-09 12:05:00,38.34,38.41,38.34,38.4,50177.0,38.34,38.41,38.34,38.4,50177.0
2020-06-09 12:10:00,38.41,38.47,38.39,38.45,51014.0,38.41,38.47,38.39,38.45,51014.0
2020-06-09 12:15:00,38.45,38.45,38.38,38.41,183974.0,38.45,38.45,38.38,38.41,183974.0
2020-06-09 12:20:00,38.42,38.44,38.39,38.4,44756.0,38.42,38.44,38.39,38.4,44756.0
2020-06-09 12:25:00,38.4,38.41,38.34,38.36,29522.0,38.4,38.41,38.34,38.36,29522.0
2020-06-09 12:30:00,38.37,38.38,38.35,38.38,24343.0,38.37,38.38,38.35,38.38,24343.0
2020-06-09 12:35:00,38.37,38.4,38.36,38.39,36160.0,38.37,38.4,38.36,38.39,36160.0
2020-06-09 12:40:00,38.38,38.41,38.38,38.41,220454.0,38.38,38.41,38.38,38.41,220454.0
2020-06-09 12:45:00,38.41,38.44,38.39,38.41,34214.0,38.41,38.44,38.39,38.41,34214.0
2020-06-09 12:50:00,38.41,38.42,38.39,38.41,21141.0,38.41,38.42,38.39,38.41,21141.0
2020-06-09 12:55:00,38.41,38.46,38.38,38.44,50013.0,38.41,38.46,38.38,38.44,50013.0
2020-06-09 13:00:00,38.44,38.44,38.38,38.41,114884.0,38.44,38.44,38.38,38.41,114884.0
2020-06-09 13:05:00,38.41,38.44,38.39,38.44,179740.0,38.41,38.44,38.39,38.44,179740.0
2020-06-09 13:10:00,38.44,38.51,38.43,38.45,62947.0,38.44,38.51,38.43,38.45,62947.0
2020-06-09 13:15:00,38.45,38.48,38.45,38.47,17687.0,38.45,38.48,38.45,38.47,17687.0
2020-06-09 13:20:00,38.46,38.52,38.46,38.52,26652.0,38.46,38.52,38.46,38.52,26652.0
2020-06-09 13:25:00,38.52,38.56,38.5,38.54,47780.0,38.52,38.56,38.5,38.54,47780.0
2020-06-09 13:30:00,38.54,38.55,38.51,38.55,36992.0,38.54,38.55,38.51,38.55,36992.0
2020-06-09 13:35:00,38.55,38.58,38.51,38.54,41675.0,38.55,38.58,38.51,38.54,41675.0
2020-06-09 13:40:00,38.54,38.59,38.54,38.59,28736.0,38.54,38.59,38.54,38.59,28736.0
2020-06-09 13:45:00,38.59,38.59,38.53,38.54,28134.0,38.59,38.59,38.53,38.54,28134.0
2020-06-09 13:50:00,38.54,38.54,38.52,38.52,16513.0,38.54,38.54,38.52,38.52,16513.0
2020-06-09 13:55:00,38.52,38.54,38.51,38.52,38027.0,38.52,38.54,38.51,38.52,38027.0
2020-06-09 14:00:00,38.52,38.52,38.43,38.47,35129.0,38.52,38.52,38.43,38.47,35129.0
2020-06-09 14:05:00,38.48,38.49,38.39,38.41,71317.0,38.48,38.49,38.39,38.41,71317.0
2020-06-09 14:10:00,38.41,38.45,38.41,38.44,31192.0,38.41,38.45,38.41,38.44,31192.0
2020-06-09 14:15:00,38.44,38.47,38.39,38.4,65430.0,38.44,38.47,38.39,38.4,65430.0
2020-06-09 14:20:00,38.39,38.42,38.37,38.4,48639.0,38.39,38.42,38.37,38.4,48639.0
2020-06-09 14:25:00,38.4,38.41,38.36,38.36,54171.0,38.4,38.41,38.36,38.36,54171.0
2020-06-09 14:30:00,38.36,38.46,38.34,38.45,40537.0,38.36,38.46,38.34,38.45,40537.0
2020-06-09 14:35:00,38.44,38.45,38.41,38.44,40246.0,38.44,38.45,38.41,38.44,40246.0
2020-06-09 14:40:00,38.44,38.46,38.41,38.42,44129.0,38.44,38.46,38.41,38.42,44129.0
2020-06-09 14:45:00,38.43,38.47,38.41,38.46,51816.0,38.43,38.47,38.41,38.46,51816.0
2020-06-09 14:50:00,38.45,38.47,38.39,38.44,29319.0,38.45,38.47,38.39,38.44,29319.0
2020-06-09 14:55:00,38.44,38.44,38.4,38.41,34668.0,38.44,38.44,38.4,38.41,34668.0
2020-06-09 15:00:00,38.41,38.42,38.37,38.37,82746.0,38.41,38.42,38.37,38.37,82746.0
2020-06-09 15:05:00,38.37,38.41,38.31,38.36,93709.0,38.37,38.41,38.31,38.36,93709.0
2020-06-09 15:10:00,38.36,38.38,38.32,38.33,79206.0,38.36,38.38,38.32,38.33,79206.0
2020-06-09 15:15:00,38.32,38.37,38.29,38.37,51645.0,38.32,38.37,38.29,38.37,51645.0
2020-06-09 15:20:00,38.37,38.47,38.36,38.4,88465.0,38.37,38.47,38.36,38.4,88465.0
2020-06-09 15:25:00,38.39,38.43,38.37,38.41,250480.0,38.39,38.43,38.37,38.41,250480.0
2020-06-09 15:30:00,38.42,38.42,38.3,38.31,88719.0,38.42,38.42,38.3,38.31,88719.0
2020-06-09 15:35:00,38.3,38.36,38.3,38.34,89612.0,38.3,38.36,38.3,38.34,89612.0
2020-06-09 15:40:00,38.34,38.35,38.29,38.3,140735.0,38.34,38.35,38.29,38.3,140735.0
2020-06-09 15:45:00,38.3,38.31,38.21,38.25,309315.0,38.3,38.31,38.21,38.25,309315.0
2020-06-09 15:50:00,38.24,38.26,38.13,38.16,359886.0,38.24,38.26,38.13,38.16,359886.0
2020-06-09 15:55:00,38.15,38.31,38.15,38.26,854761.0,38.15,38.31,38.15,38.26,854761.0
2020-06-10 09:30:00,38.36,38.36,38.03,38.04,201313.0,38.36,38.36,38.03,38.04,201313.0
2020-06-10 09:35:00,38.05,38.17,37.99,38.08,124618.0,38.05,38.17,37.99,38.08,124618.0
2020-06-10 09:40:00,38.08,38.1,37.88,37.92,108745.0,38.08,38.1,37.88,37.92,108745.0
2020-06-10 09:45:00,37.92,37.99,37.79,37.91,134137.0,37.92,37.99,37.79,37.91,134137.0
2020-06-10 09:50:00,37.91,37.91,37.69,37.73,223531.0,37.91,37.91,37.69,37.73,223531.0
2020-06-10 09:55:00,37.73,37.78,37.62,37.66,283420.0,37.73,37.78,37.62,37.66,283420.0
2020-06-10 10:00:00,37.66,37.74,37.56,37.65,620457.0,37.66,37.74,37.56,37.65,620457.0
2020-06-10 10:05:00,37.65,37.7,37.57,37.64,119933.0,37.65,37.7,37.57,37.64,119933.0
2020-06-10 10:10:00,37.63,37.66,37.55,37.57,128576.0,37.63,37.66,37.55,37.57,128576.0
2020-06-10 10:15:00,37.57,37.64,37.45,37.51,182060.0,37.57,37.64,37.45,37.51,182060.0
2020-06-10 10:20:00,37.5,37.65,37.49,37.62,97253.0,37.5,37.65,37.49,37.62,97253.0
2020-06-10 10:25:00,37.62,37.67,37.55,37.62,74790.0,37.62,37.67,37.55,37.62,74790.0
2020-06-10 10:30:00,37.61,37.72,37.58,37.69,73330.0,37.61,37.72,37.58,37.69,73330.0
2020-06-10 10:35:00,37.7,37.74,37.66,37.68,61582.0,37.7,37.74,37.66,37.68,61582.0
2020-06-10 10:40:00,37.68,37.68,37.55,37.55,76010.0,37.68,37.68,37.55,37.55,76010.0
2020-06-10 10:45:00,37.57,37.59,37.43,37.47,121803.0,37.57,37.59,37.43,37.47,121803.0
2020-06-10 10:50:00,37.48,37.48,37.23,37.23,84320.0,37.48,37.48,37.23,37.23,84320.0
2020-06-10 10:55:00,37.24,37.24,37.09,37.21,124510.0,37.24,37.24,37.09,37.21,124510.0
2020-06-10 11:00:00,37.2,37.25,37.16,37.24,58109.0,37.2,37.25,37.16,37.24,58109.0
2020-06-10 11:05:00,37.24,37.32,37.23,37.24,89000.0,37.24,37.32,37.23,37.24,89000.0
2020-06-10 11:10:00,37.23,37.31,37.14,37.16,121945.0,37.23,37.31,37.14,37.16,121945.0
2020-06-10 11:15:00,37.16,37.26,37.11,37.25,130548.0,37.16,37.26,37.11,37.25,130548.0
2020-06-10 11:20:00,37.25,37.27,37.2,37.22,97461.0,37.25,37.27,37.2,37.22,97461.0
2020-06-10 11:25:00,37.21,37.24,37.16,37.16,68617.0,37.21,37.24,37.16,37.16,68617.0
2020-06-10 11:30:00,37.16,37.16,37.03,37.04,117608.0,37.16,37.16,37.03,37.04,117608.0
2020-06-10 11:35:00,37.03,37.13,36.98,37.13,53963.0,37.03,37.13,36.98,37.13,53963.0
2020-06-10 11:40:00,37.13,37.21,37.12,37.13,43098.0,37.13,37.21,37.12,37.13,43098.0
2020-06-10 11:45:00,37.13,37.13,37.06,37.08,34000.0,37.13,37.13,37.06,37.08,34000.0
2020-06-10 11:50:00,37.08,37.13,37.06,37.12,31018.0,37.08,37.13,37.06,37.12,31018.0
2020-06-10 11:55:00,37.12,37.15,37.09,37.13,44163.0,37.12,37.15,37.09,37.13,44163.0
2020-06-10 12:00:00,37.13,37.22,37.11,37.16,45885.0,37.13,37.22,37.11,37.16,45885.0
2020-06-10 12:05:00,37.16,37.16,37.08,37.14,43106.0,37.16,37.16,37.08,37.14,43106.0
2020-06-10 12:10:00,37.14,37.2,37.13,37.15,35440.0,37.14,37.2,37.13,37.15,35440.0
2020-06-10 12:15:00,37.16,37.23,37.13,37.23,46153.0,37.16,37.23,37.13,37.23,46153.0
2020-06-10 12:20:00,37.23,37.38,37.23,37.38,87971.0,37.23,37.38,37.23,37.38,87971.0
2020-06-10 12:25:00,37.38,37.54,37.37,37.51,171863.0,37.38,37.54,37.37,37.51,171863.0
2020-06-10 12:30:00,37.51,37.51,37.41,37.44,65472.0,37.51,37.51,37.41,37.44,65472.0
2020-06-10 12:35:00,37.44,37.49,37.4,37.48,31772.0,37.44,37.49,37.4,37.48,31772.0
2020-06-10 12:40:00,37.48,37.49,37.45,37.48,34002.0,37.48,37.49,37.45,37.48,34002.0
2020-06-10 12:45:00,37.48,37.49,37.45,37.47,21978.0,37.48,37.49,37.45,37.47,21978.0
2020-06-10 12:50:00,37.47,37.52,37.46,37.51,34601.0,37.47,37.52,37.46,37.51,34601.0
2020-06-10 12:55:00,37.51,37.55,37.5,37.53,33804.0,37.51,37.55,37.5,37.53,33804.0
2020-06-10 13:00:00,37.52,37.53,37.48,37.52,23107.0,37.52,37.53,37.48,37.52,23107.0
2020-06-10 13:05:00,37.52,37.55,37.5,37.54,32403.0,37.52,37.55,37.5,37.54,32403.0
2020-06-10 13:10:00,37.54,37.54,37.46,37.47,26955.0,37.54,37.54,37.46,37.47,26955.0
2020-06-10 13:15:00,37.47,37.5,37.47,37.49,21907.0,37.47,37.5,37.47,37.49,21907.0
2020-06-10 13:20:00,37.48,37.49,37.46,37.47,18897.0,37.48,37.49,37.46,37.47,18897.0
2020-06-10 13:25:00,37.47,37.47,37.4,37.41,42979.0,37.47,37.47,37.4,37.41,42979.0
2020-06-10 13:30:00,37.42,37.5,37.41,37.48,46161.0,37.42,37.5,37.41,37.48,46161.0
2020-06-10 13:35:00,37.48,37.5,37.44,37.48,41144.0,37.48,37.5,37.44,37.48,41144.0
2020-06-10 13:40:00,37.49,37.5,37.43,37.44,43450.0,37.49,37.5,37.43,37.44,43450.0
2020-06-10 13:45:00,37.44,37.5,37.43,37.44,38086.0,37.44,37.5,37.43,37.44,38086.0
2020-06-10 13:50:00,37.43,37.5,37.43,37.48,41702.0,37.43,37.5,37.43,37.48,41702.0
2020-06-10 13:55:00,37.48,37.51,37.46,37.5,50039.0,37.48,37.51,37.46,37.5,50039.0
2020-06-10 14:00:00,37.52,37.63,37.4,37.61,69560.0,37.52,37.63,37.4,37.61,69560.0
2020-06-10 14:05:00,37.61,37.7,37.6,37.62,39949.0,37.61,37.7,37.6,37.62,39949.0
2020-06-10 14:10:00,37.63,37.68,37.61,37.64,42839.0,37.63,37.68,37.61,37.64,42839.0
2020-06-10 14:15:00,37.65,37.71,37.64,37.67,46311.0,37.65,37.71,37.64,37.67,46311.0
2020-06-10 14:20:00,37.66,37.68,37.58,37.6,46175.0,37.66,37.68,37.58,37.6,46175.0
2020-06-10 14:25:00,37.61,37.67,37.6,37.64,36789.0,37.61,37.67,37.6,37.64,36789.0
2020-06-10 14:30:00,37.65,37.66,37.58,37.58,105209.0,37.65,37.66,37.58,37.58,105209.0
2020-06-10 14:35:00,37.58,37.62,37.5,37.5,57793.0,37.58,37.62,37.5,37.5,57793.0
2020-06-10 14:40:00,37.5,37.58,37.38,37.58,63863.0,37.5,37.58,37.38,37.58,63863.0
2020-06-10 14:45:00,37.56,37.61,37.45,37.45,71336.0,37.56,37.61,37.45,37.45,71336.0
2020-06-10 14:50:00,37.44,37.5,37.3,37.33,70529.0,37.44,37.5,37.3,37.33,70529.0
2020-06-10 14:55:00,37.33,37.39,37.29,37.35,122320.0,37.33,37.39,37.29,37.35,122320.0
2020-06-10 15:00:00,37.34,37.37,37.27,37.3,135153.0,37.34,37.37,37.27,37.3,135153.0
2020-06-10 15:05:00,37.3,37.38,37.21,37.34,324234.0,37.3,37.38,37.21,37.34,324234.0
2020-06-10 15:10:00,37.33,37.42,37.29,37.37,87654.0,37.33,37.42,37.29,37.37,87654.0
2020-06-10 15:15:00,37.36,37.41,37.31,37.4,79839.0,37.36,37.41,37.31,37.4,79839.0
2020-06-10 15:20:00,37.39,37.42,37.3,37.41,131633.0,37.39,37.42,37.3,37.41,131633.0
2020-06-10 15:25:00,37.41,37.65,37.38,37.62,127441.0,37.41,37.65,37.38,37.62,127441.0
2020-06-10 15:30:00,37.63,37.71,37.59,37.7,135993.0,37.63,37.71,37.59,37.7,135993.0
2020-06-10 15:35:00,37.7,37.79,37.61,37.78,156463.0,37.7,37.79,37.61,37.78,156463.0
2020-06-10 15:40:00,37.77,37.78,37.71,37.77,182669.0,37.77,37.78,37.71,37.77,182669.0
2020-06-10 15:45:00,37.77,37.77,37.6,37.68,271097.0,37.77,37.77,37.6,37.68,271097.0
2020-06-10 15:50:00,37.69,37.71,37.59,37.64,435854.0,37.69,37.71,37.59,37.64,435854.0
2020-06-10 15:55:00,37.64,37.65,37.47,37.48,536942.0,37.64,37.65,37.47,37.48,536942.0
2020-06-11 09:30:00,36.44,36.7,36.14,36.19,268201.0,36.44,36.7,36.14,36.19,268201.0
2020-06-11 09:35:00,36.19,36.27,35.89,35.92,137679.0,36.19,36.27,35.89,35.92,137679.0
2020-06-11 09:40:00,35.89,36.01,35.82,35.89,82920.0,35.89,36.01,35.82,35.89,82920.0
2020-06-11 09:45:00,35.87,35.96,35.82,35.92,86568.0,35.87,35.96,35.82,35.92,86568.0
2020-06-11 09:50:00,35.92,36.06,35.88,36.03,176790.0,35.92,36.06,35.88,36.03,176790.0
2020-06-11 09:55:00,36.04,36.05,35.9,35.91,84626.0,36.04,36.05,35.9,35.91,84626.0
2020-06-11 10:00:00,35.89,35.94,35.71,35.75,175404.0,35.89,35.94,35.71,35.75,175404.0
2020-06-11 10:05:00,35.75,35.77,35.5,35.52,159913.0,35.75,35.77,35.5,35.52,159913.0
2020-06-11 10:10:00,35.51,35.68,35.48,35.67,107684.0,35.51,35.68,35.48,35.67,107684.0
2020-06-11 10:15:00,35.67,35.67,35.53,35.55,75781.0,35.67,35.67,35.53,35.55,75781.0
2020-06-11 10:20:00,35.56,35.65,35.54,35.57,93336.0,35.56,35.65,35.54,35.57,93336.0
2020-06-11 10:25:00,35.57,35.57,35.49,35.52,88515.0,35.57,35.57,35.49,35.52,88515.0
2020-06-11 10:30:00,35.51,35.75,35.49,35.73,106535.0,35.51,35.75,35.49,35.73,106535.0
2020-06-11 10:35:00,35.73,35.76,35.68,35.69,55985.0,35.73,35.76,35.68,35.69,55985.0
2020-06-11 10:40:00,35.69,35.77,35.64,35.73,135425.0,35.69,35.77,35.64,35.73,135425.0
2020-06-11 10:45:00,35.73,35.73,35.55,35.59,97645.0,35.73,35.73,35.55,35.59,97645.0
2020-06-11 10:50:00,35.59,35.69,35.58,35.61,107103.0,35.59,35.69,35.58,35.61,107103.0
2020-06-11 10:55:00,35.61,35.66,35.57,35.65,161610.0,35.61,35.66,35.57,35.65,161610.0
2020-06-11 11:00:00,35.64,35.68,35.53,35.67,126183.0,35.64,35.68,35.53,35.67,126183.0
2020-06-11 11:05:00,35.66,35.72,35.56,35.59,123327.0,35.66,35.72,35.56,35.59,123327.0
2020-06-11 11:10:00,35.58,35.69,35.49,35.51,138129.0,35.58,35.69,35.49,35.51,138129.0
2020-06-11 11:15:00,35.51,35.64,35.5,35.63,76004.0,35.51,35.64,35.5,35.63,76004.0
2020-06-11 11:20:00,35.63,35.72,35.58,35.72,393753.0,35.63,35.72,35.58,35.72,393753.0
2020-06-11 11:25:00,35.71,35.8,35.57,35.59,274721.0,35.71,35.8,35.57,35.59,274721.0
2020-06-11 11:30:00,35.59,35.59,35.49,35.54,165646.0,35.59,35.59,35.49,35.54,165646.0
2020-06-11 11:35:00,35.54,35.62,35.53,35.55,210107.0,35.54,35.62,35.53,35.55,210107.0
2020-06-11 11:40:00,35.55,35.63,35.54,35.59,197351.0,35.55,35.63,35.54,35.59,197351.0
2020-06-11 11:45:00,35.59,35.6,35.47,35.48,250173.0,35.59,35.6,35.47,35.48,250173.0
2020-06-11 11:50:00,35.48,35.58,35.46,35.55,160337.0,35.48,35.58,35.46,35.55,160337.0
2020-06-11 11:55:00,35.54,35.71,35.52,35.69,164658.0,35.54,35.71,35.52,35.69,164658.0
2020-06-11 12:00:00,35.68,35.71,35.64,35.67,98026.0,35.68,35.71,35.64,35.67,98026.0
2020-06-11 12:05:00,35.67,35.71,35.52,35.52,215944.0,35.67,35.71,35.52,35.52,215944.0
2020-06-11 12:10:00,35.53,35.66,35.52,35.58,197987.0,35.53,35.66,35.52,35.58,197987.0
2020-06-11 12:15:00,35.57,35.6,35.42,35.45,160447.0,35.57,35.6,35.42,35.45,160447.0
2020-06-11 12:20:00,35.45,35.51,35.31,35.32,254872.0,35.45,35.51,35.31,35.32,254872.0
2020-06-11 12:25:00,35.31,35.31,35.2,35.26,131620.0,35.31,35.31,35.2,35.26,131620.0
2020-06-11 12:30:00,35.25,35.39,35.24,35.32,111607.0,35.25,35.39,35.24,35.32,111607.0
2020-06-11 12:35:00,35.31,35.32,35.22,35.24,137189.0,35.31,35.32,35.22,35.24,137189.0
2020-06-11 12:40:00,35.25,35.3,35.21,35.24,83033.0,35.25,35.3,35.21,35.24,83033.0
2020-06-11 12:45:00,35.24,35.3,35.2,35.22,103246.0,35.24,35.3,35.2,35.22,103246.0
2020-06-11 12:50:00,35.22,35.23,35.06,35.07,64792.0,35.22,35.23,35.06,35.07,64792.0
2020-06-11 12:55:00,35.06,35.16,35.05,35.15,72343.0,35.06,35.16,35.05,35.15,72343.0
2020-06-11 13:00:00,35.15,35.25,35.14,35.25,65271.0,35.15,35.25,35.14,35.25,65271.0
2020-06-11 13:05:00,35.25,35.31,35.22,35.23,79273.0,35.25,35.31,35.22,35.23,79273.0
2020-06-11 13:10:00,35.23,35.31,35.18,35.27,75293.0,35.23,35.31,35.18,35.27,75293.0
2020-06-11 13:15:00,35.27,35.28,35.19,35.19,77414.0,35.27,35.28,35.19,35.19,77414.0
2020-06-11 13:20:00,35.2,35.25,35.14,35.15,104921.0,35.2,35.25,35.14,35.15,104921.0
2020-06-11 13:25:00,35.15,35.16,35.1,35.15,131997.0,35.15,35.16,35.1,35.15,131997.0
2020-06-11 13:30:00,35.15,35.21,35.13,35.17,261215.0,35.15,35.21,35.13,35.17,261215.0
2020-06-11 13:35:00,35.17,35.17,35.05,35.07,424707.0,35.17,35.17,35.05,35.07,424707.0
2020-06-11 13:40:00,35.08,35.1,35.02,35.07,74510.0,35.08,35.1,35.02,35.07,74510.0
2020-06-11 13:45:00,35.07,35.17,35.06,35.16,122879.0,35.07,35.17,35.06,35.16,122879.0
2020-06-11 13:50:00,35.15,35.24,35.13,35.23,190760.0,35.15,35.24,35.13,35.23,190760.0
2020-06-11 13:55:00,35.22,35.3,35.14,35.2,87003.0,35.22,35.3,35.14,35.2,87003.0
2020-06-11 14:00:00,35.19,35.2,35.05,35.09,82737.0,35.19,35.2,35.05,35.09,82737.0
2020-06-11 14:05:00,35.09,35.16,35.08,35.14,89622.0,35.09,35.16,35.08,35.14,89622.0
2020-06-11 14:10:00,35.13,35.16,35.08,35.09,794018.0,35.13,35.16,35.08,35.09,794018.0
2020-06-11 14:15:00,35.09,35.11,35.05,35.07,106587.0,35.09,35.11,35.05,35.07,106587.0
2020-06-11 14:20:00,35.07,35.15,35.02,35.15,108531.0,35.07,35.15,35.02,35.15,108531.0
2020-06-11 14:25:00,35.15,35.22,35.11,35.18,85642.0,35.15,35.22,35.11,35.18,85642.0
2020-06-11 14:30:00,35.18,35.21,35.04,35.05,116504.0,35.18,35.21,35.04,35.05,116504.0
2020-06-11 14:35:00,35.06,35.06,35.01,35.02,107263.0,35.06,35.06,35.01,35.02,107263.0
2020-06-11 14:40:00,35.02,35.04,34.96,34.98,195938.0,35.02,35.04,34.96,34.98,195938.0
2020-06-11 14:45:00,34.97,35.06,34.88,34.89,211768.0,34.97,35.06,34.88,34.89,211768.0
2020-06-11 14:50:00,34.9,34.93,34.83,34.86,215330.0,34.9,34.93,34.83,34.86,215330.0
2020-06-11 14:55:00,34.87,34.88,34.72,34.82,142002.0,34.87,34.88,34.72,34.82,142002.0
2020-06-11 15:00:00,34.81,34.81,34.74,34.76,76373.0,34.81,34.81,34.74,34.76,76373.0
2020-06-11 15:05:00,34.77,34.85,34.7,34.81,255384.0,34.77,34.85,34.7,34.81,255384.0
2020-06-11 15:10:00,34.81,34.96,34.79,34.86,129188.0,34.81,34.96,34.79,34.86,129188.0
2020-06-11 15:15:00,34.86,34.93,34.79,34.9,139125.0,34.86,34.93,34.79,34.9,139125.0
2020-06-11 15:20:00,34.9,34.94,34.83,34.83,129488.0,34.9,34.94,34.83,34.83,129488.0
2020-06-11 15:25:00,34.83,34.85,34.75,34.79,219701.0,34.83,34.85,34.75,34.79,219701.0
2020-06-11 15:30:00,34.77,34.83,34.69,34.81,195691.0,34.77,34.83,34.69,34.81,195691.0
2020-06-11 15:35:00,34.81,34.89,34.71,34.84,240968.0,34.81,34.89,34.71,34.84,240968.0
2020-06-11 15:40:00,34.84,34.99,34.83,34.99,336167.0,34.84,34.99,34.83,34.99,336167.0
2020-06-11 15:45:00,34.98,35.02,34.88,34.95,391113.0,34.98,35.02,34.88,34.95,391113.0
2020-06-11 15:50:00,34.95,35.0,34.88,34.95,511613.0,34.95,35.0,34.88,34.95,511613.0
2020-06-11 15:55:00,34.95,35.11,34.92,35.05,1125297.0,34.95,35.11,34.92,35.05,1125297.0
2020-06-12 09:30:00,35.95,36.26,35.91,36.17,731196.0,35.95,36.26,35.91,36.17,731196.0
2020-06-12 09:35:00,36.16,36.22,36.06,36.11,129791.0,36.16,36.22,36.06,36.11,129791.0
2020-06-12 09:40:00,36.11,36.36,36.11,36.34,117425.0,36.11,36.36,36.11,36.34,117425.0
2020-06-12 09:45:00,36.35,36.4,36.07,36.07,90323.0,36.35,36.4,36.07,36.07,90323.0
2020-06-12 09:50:00,36.07,36.12,35.91,35.91,109133.0,36.07,36.12,35.91,35.91,109133.0
2020-06-12 09:55:00,35.9,36.0,35.84,35.89,84873.0,35.9,36.0,35.84,35.89,84873.0
2020-06-12 10:00:00,35.9,36.1,35.89,36.0,93629.0,35.9,36.1,35.89,36.0,93629.0
2020-06-12 10:05:00,36.0,36.01,35.88,35.92,159478.0,36.0,36.01,35.88,35.92,159478.0
2020-06-12 10:10:00,35.93,36.0,35.84,35.86,95360.0,35.93,36.0,35.84,35.86,95360.0
2020-06-12 10:15:00,35.86,35.92,35.81,35.82,198751.0,35.86,35.92,35.81,35.82,198751.0
2020-06-12 10:20:00,35.82,35.9,35.75,35.79,129356.0,35.82,35.9,35.75,35.79,129356.0
2020-06-12 10:25:00,35.79,35.92,35.77,35.83,119107.0,35.79,35.92,35.77,35.83,119107.0
2020-06-12 10:30:00,35.83,35.96,35.82,35.96,174253.0,35.83,35.96,35.82,35.96,174253.0
2020-06-12 10:35:00,35.96,35.97,35.66,35.73,100689.0,35.96,35.97,35.66,35.73,100689.0
2020-06-12 10:40:00,35.73,35.79,35.69,35.72,79843.0,35.73,35.79,35.69,35.72,79843.0
2020-06-12 10:45:00,35.72,35.77,35.62,35.63,70524.0,35.72,35.77,35.62,35.63,70524.0
2020-06-12 10:50:00,35.61,35.63,35.37,35.41,75228.0,35.61,35.63,35.37,35.41,75228.0
2020-06-12 10:55:00,35.41,35.47,35.22,35.25,167149.0,35.41,35.47,35.22,35.25,167149.0
2020-06-12 11:00:00,35.25,35.34,35.07,35.07,59245.0,35.25,35.34,35.07,35.07,59245.0
2020-06-12 11:05:00,35.07,35.31,35.07,35.29,56730.0,35.07,35.31,35.07,35.29,56730.0
2020-06-12 11:10:00,35.3,35.31,35.13,35.14,54233.0,35.3,35.31,35.13,35.14,54233.0
2020-06-12 11:15:00,35.14,35.23,35.03,35.03,68572.0,35.14,35.23,35.03,35.03,68572.0
2020-06-12 11:20:00,35.03,35.15,35.02,35.08,184387.0,35.03,35.15,35.02,35.08,184387.0
2020-06-12 11:25:00,35.08,35.34,35.03,35.3,181685.0,35.08,35.34,35.03,35.3,181685.0
2020-06-12 11:30:00,35.3,35.41,35.26,35.38,87481.0,35.3,35.41,35.26,35.38,87481.0
2020-06-12 11:35:00,35.39,35.71,35.38,35.66,254902.0,35.39,35.71,35.38,35.66,254902.0
2020-06-12 11:40:00,35.66,35.68,35.48,35.49,71630.0,35.66,35.68,35.48,35.49,71630.0
2020-06-12 11:45:00,35.5,35.63,35.45,35.54,58286.0,35.5,35.63,35.45,35.54,58286.0
2020-06-12 11:50:00,35.53,35.57,35.45,35.55,76165.0,35.53,35.57,35.45,35.55,76165.0
2020-06-12 11:55:00,35.55,35.73,35.51,35.71,64500.0,35.55,35.73,35.51,35.71,64500.0
2020-06-12 12:00:00,35.71,35.71,35.66,35.7,66687.0,35.71,35.71,35.66,35.7,66687.0
2020-06-12 12:05:00,35.7,35.71,35.62,35.62,59170.0,35.7,35.71,35.62,35.62,59170.0
2020-06-12 12:10:00,35.62,35.64,35.54,35.64,49845.0,35.62,35.64,35.54,35.64,49845.0
2020-06-12 12:15:00,35.63,35.69,35.56,35.69,51624.0,35.63,35.69,35.56,35.69,51624.0
2020-06-12 12:20:00,35.68,35.68,35.54,35.55,44179.0,35.68,35.68,35.54,35.55,44179.0
2020-06-12 12:25:00,35.54,35.55,35.43,35.45,259713.0,35.54,35.55,35.43,35.45,259713.0
2020-06-12 12:30:00,35.45,35.45,35.34,35.39,86294.0,35.45,35.45,35.34,35.39,86294.0
2020-06-12 12:35:00,35.39,35.45,35.38,35.43,59909.0,35.39,35.45,35.38,35.43,59909.0
2020-06-12 12:40:00,35.43,35.49,35.35,35.36,36471.0,35.43,35.49,35.35,35.36,36471.0
2020-06-12 12:45:00,35.36,35.37,35.22,35.31,80290.0,35.36,35.37,35.22,35.31,80290.0
2020-06-12 12:50:00,35.32,35.45,35.32,35.44,57577.0,35.32,35.45,35.32,35.44,57577.0
2020-06-12 12:55:00,35.42,35.45,35.37,35.39,38409.0,35.42,35.45,35.37,35.39,38409.0
2020-06-12 13:00:00,35.4,35.42,35.28,35.28,204761.0,35.4,35.42,35.28,35.28,204761.0
2020-06-12 13:05:00,35.29,35.3,35.2,35.25,189562.0,35.29,35.3,35.2,35.25,189562.0
2020-06-12 13:10:00,35.25,35.26,35.18,35.2,156376.0,35.25,35.26,35.18,35.2,156376.0
2020-06-12 13:15:00,35.19,35.2,35.05,35.14,494290.0,35.19,35.2,35.05,35.14,494290.0
2020-06-12 13:20:00,35.14,35.27,35.1,35.14,93294.0,35.14,35.27,35.1,35.14,93294.0
2020-06-12 13:25:00,35.14,35.23,35.09,35.12,82600.0,35.14,35.23,35.09,35.12,82600.0
2020-06-12 13:30:00,35.12,35.15,34.97,34.99,73733.0,35.12,35.15,34.97,34.99,73733.0
2020-06-12 13:35:00,34.99,35.1,34.98,35.06,99008.0,34.99,35.1,34.98,35.06,99008.0
2020-06-12 13:40:00,35.06,35.14,35.0,35.01,128049.0,35.06,35.14,35.0,35.01,128049.0
2020-06-12 13:45:00,35.01,35.02,34.82,34.89,173152.0,35.01,35.02,34.82,34.89,173152.0
2020-06-12 13:50:00,34.9,34.93,34.72,34.8,66130.0,34.9,34.93,34.72,34.8,66130.0
2020-06-12 13:55:00,34.8,34.91,34.69,34.7,74997.0,34.8,34.91,34.69,34.7,74997.0
2020-06-12 14:00:00,34.7,34.95,34.66,34.9,81772.0,34.7,34.95,34.66,34.9,81772.0
2020-06-12 14:05:00,34.89,34.89,34.76,34.82,62926.0,34.89,34.89,34.76,34.82,62926.0
2020-06-12 14:10:00,34.82,35.1,34.82,35.02,76307.0,34.82,35.1,34.82,35.02,76307.0
2020-06-12 14:15:00,35.03,35.08,34.97,34.99,49134.0,35.03,35.08,34.97,34.99,49134.0
2020-06-12 14:20:00,34.99,35.06,34.94,35.02,36051.0,34.99,35.06,34.94,35.02,36051.0
2020-06-12 14:25:00,35.02,35.13,35.01,35.08,183393.0,35.02,35.13,35.01,35.08,183393.0
2020-06-12 14:30:00,35.09,35.33,35.06,35.24,151985.0,35.09,35.33,35.06,35.24,151985.0
2020-06-12 14:35:00,35.26,35.26,35.11,35.11,87765.0,35.26,35.26,35.11,35.11,87765.0
2020-06-12 14:40:00,35.11,35.15,35.0,35.04,106822.0,35.11,35.15,35.0,35.04,106822.0
2020-06-12 14:45:00,35.05,35.2,35.05,35.14,84781.0,35.05,35.2,35.05,35.14,84781.0
2020-06-12 14:50:00,35.14,35.21,35.06,35.21,50567.0,35.14,35.21,35.06,35.21,50567.0
2020-06-12 14:55:00,35.21,35.26,35.13,35.23,48661.0,35.21,35.26,35.13,35.23,48661.0
2020-06-12 15:00:00,35.24,35.4,35.24,35.35,54874.0,35.24,35.4,35.24,35.35,54874.0
2020-06-12 15:05:00,35.35,35.49,35.32,35.4,61505.0,35.35,35.49,35.32,35.4,61505.0
2020-06-12 15:10:00,35.4,35.48,35.39,35.48,38367.0,35.4,35.48,35.39,35.48,38367.0
2020-06-12 15:15:00,35.47,35.48,35.28,35.37,80387.0,35.47,35.48,35.28,35.37,80387.0
2020-06-12 15:20:00,35.37,35.39,35.2,35.21,53761.0,35.37,35.39,35.2,35.21,53761.0
2020-06-12 15:25:00,35.22,35.28,35.14,35.23,80888.0,35.22,35.28,35.14,35.23,80888.0
2020-06-12 15:30:00,35.23,35.27,35.14,35.25,74652.0,35.23,35.27,35.14,35.25,74652.0
2020-06-12 15:35:00,35.25,35.34,35.2,35.26,88251.0,35.25,35.34,35.2,35.26,88251.0
2020-06-12 15:40:00,35.27,35.31,35.17,35.23,351494.0,35.27,35.31,35.17,35.23,351494.0
2020-06-12 15:45:00,35.23,35.4,35.22,35.32,395477.0,35.23,35.4,35.22,35.32,395477.0
2020-06-12 15:50:00,35.33,35.42,35.28,35.39,1564864.0,35.33,35.42,35.28,35.39,1564864.0
2020-06-12 15:55:00,35.39,35.46,35.3,35.33,937558.0,35.39,35.46,35.3,35.33,937558.0
2020-06-15 09:30:00,34.7,34.81,34.37,34.4,200593.0,34.7,34.81,34.37,34.4,200593.0
2020-06-15 09:35:00,34.41,34.61,34.4,34.47,92753.0,34.41,34.61,34.4,34.47,92753.0
2020-06-15 09:40:00,34.47,34.65,34.47,34.51,233640.0,34.47,34.65,34.47,34.51,233640.0
2020-06-15 09:45:00,34.5,34.54,34.28,34.29,265780.0,34.5,34.54,34.28,34.29,265780.0
2020-06-15 09:50:00,34.3,34.36,34.21,34.32,475715.0,34.3,34.36,34.21,34.32,475715.0
2020-06-15 09:55:00,34.31,34.5,34.3,34.41,579877.0,34.31,34.5,34.3,34.41,579877.0
2020-06-15 10:00:00,34.4,34.5,34.27,34.47,108377.0,34.4,34.5,34.27,34.47,108377.0
2020-06-15 10:05:00,34.47,34.59,34.43,34.55,532657.0,34.47,34.59,34.43,34.55,532657.0
2020-06-15 10:10:00,34.55,34.57,34.44,34.44,91143.0,34.55,34.57,34.44,34.44,91143.0
2020-06-15 10:15:00,34.44,34.53,34.43,34.52,104503.0,34.44,34.53,34.43,34.52,104503.0
2020-06-15 10:20:00,34.51,34.55,34.42,34.43,131537.0,34.51,34.55,34.42,34.43,131537.0
2020-06-15 10:25:00,34.43,34.46,34.35,34.39,98443.0,34.43,34.46,34.35,34.39,98443.0
2020-06-15 10:30:00,34.39,34.39,34.26,34.37,225365.0,34.39,34.39,34.26,34.37,225365.0
2020-06-15 10:35:00,34.38,34.4,34.13,34.13,167440.0,34.38,34.4,34.13,34.13,167440.0
2020-06-15 10:40:00,34.12,34.29,34.1,34.29,156870.0,34.12,34.29,34.1,34.29,156870.0
2020-06-15 10:45:00,34.3,34.52,34.3,34.49,82132.0,34.3,34.52,34.3,34.49,82132.0
2020-06-15 10:50:00,34.48,34.54,34.42,34.48,52745.0,34.48,34.54,34.42,34.48,52745.0
2020-06-15 10:55:00,34.48,34.52,34.45,34.49,77680.0,34.48,34.52,34.45,34.49,77680.0
2020-06-15 11:00:00,34.5,34.74,34.47,34.71,86364.0,34.5,34.74,34.47,34.71,86364.0
2020-06-15 11:05:00,34.7,34.75,34.68,34.73,63486.0,34.7,34.75,34.68,34.73,63486.0
2020-06-15 11:10:00,34.73,34.75,34.69,34.75,58314.0,34.73,34.75,34.69,34.75,58314.0
2020-06-15 11:15:00,34.74,34.77,34.65,34.77,122411.0,34.74,34.77,34.65,34.77,122411.0
2020-06-15 11:20:00,34.77,34.94,34.75,34.93,126712.0,34.77,34.94,34.75,34.93,126712.0
2020-06-15 11:25:00,34.93,34.98,34.79,34.84,107672.0,34.93,34.98,34.79,34.84,107672.0
2020-06-15 11:30:00,34.83,34.91,34.78,34.85,67216.0,34.83,34.91,34.78,34.85,67216.0
2020-06-15 11:35:00,34.86,34.92,34.85,34.85,40269.0,34.86,34.92,34.85,34.85,40269.0
2020-06-15 11:40:00,34.85,34.87,34.69,34.71,177634.0,34.85,34.87,34.69,34.71,177634.0
2020-06-15 11:45:00,34.72,34.75,34.67,34.72,48513.0,34.72,34.75,34.67,34.72,48513.0
2020-06-15 11:50:00,34.72,34.86,34.67,34.7,69603.0,34.72,34.86,34.67,34.7,69603.0
2020-06-15 11:55:00,34.71,34.83,34.7,34.79,70279.0,34.71,34.83,34.7,34.79,70279.0
2020-06-15 12:00:00,34.78,34.94,34.74,34.84,102230.0,34.78,34.94,34.74,34.84,102230.0
2020-06-15 12:05:00,34.84,35.02,34.84,35.02,167005.0,34.84,35.02,34.84,35.02,167005.0
2020-06-15 12:10:00,35.02,35.04,34.95,34.96,32033.0,35.02,35.04,34.95,34.96,32033.0
2020-06-15 12:15:00,34.97,35.05,34.94,35.04,37147.0,34.97,35.05,34.94,35.04,37147.0
2020-06-15 12:20:00,35.04,35.11,35.03,35.07,39254.0,35.04,35.11,35.03,35.07,39254.0
2020-06-15 12:25:00,35.07,35.22,35.03,35.22,96164.0,35.07,35.22,35.03,35.22,96164.0
2020-06-15 12:30:00,35.22,35.24,35.13,35.16,79392.0,35.22,35.24,35.13,35.16,79392.0
2020-06-15 12:35:00,35.16,35.25,35.15,35.2,53873.0,35.16,35.25,35.15,35.2,53873.0
2020-06-15 12:40:00,35.2,35.28,35.18,35.27,61322.0,35.2,35.28,35.18,35.27,61322.0
2020-06-15 12:45:00,35.27,35.33,35.24,35.29,40559.0,35.27,35.33,35.24,35.29,40559.0
2020-06-15 12:50:00,35.3,35.35,35.26,35.34,31718.0,35.3,35.35,35.26,35.34,31718.0
2020-06-15 12:55:00,35.33,35.46,35.31,35.46,49870.0,35.33,35.46,35.31,35.46,49870.0
2020-06-15 13:00:00,35.46,35.54,35.38,35.45,123526.0,35.46,35.54,35.38,35.45,123526.0
2020-06-15 13:05:00,35.45,35.57,35.42,35.57,47172.0,35.45,35.57,35.42,35.57,47172.0
2020-06-15 13:10:00,35.57,35.67,35.52,35.57,260205.0,35.57,35.67,35.52,35.57,260205.0
2020-06-15 13:15:00,35.58,35.61,35.52,35.53,103218.0,35.58,35.61,35.52,35.53,103218.0
2020-06-15 13:20:00,35.52,35.56,35.49,35.52,49132.0,35.52,35.56,35.49,35.52,49132.0
2020-06-15 13:25:00,35.52,35.56,35.5,35.55,44179.0,35.52,35.56,35.5,35.55,44179.0
2020-06-15 13:30:00,35.55,35.55,35.47,35.49,25566.0,35.55,35.55,35.47,35.49,25566.0
2020-06-15 13:35:00,35.49,35.6,35.49,35.59,59250.0,35.49,35.6,35.49,35.59,59250.0
2020-06-15 13:40:00,35.59,35.6,35.42,35.45,110898.0,35.59,35.6,35.42,35.45,110898.0
2020-06-15 13:45:00,35.44,35.47,35.34,35.35,41963.0,35.44,35.47,35.34,35.35,41963.0
2020-06-15 13:50:00,35.36,35.49,35.34,35.45,42273.0,35.36,35.49,35.34,35.45,42273.0
2020-06-15 13:55:00,35.45,35.48,35.39,35.41,48110.0,35.45,35.48,35.39,35.41,48110.0
2020-06-15 14:00:00,35.41,35.87,35.4,35.82,185255.0,35.41,35.87,35.4,35.82,185255.0
2020-06-15 14:05:00,35.83,35.97,35.82,35.91,113505.0,35.83,35.97,35.82,35.91,113505.0
2020-06-15 14:10:00,35.9,35.95,35.82,35.9,164929.0,35.9,35.95,35.82,35.9,164929.0
2020-06-15 14:15:00,35.91,36.08,35.91,36.06,86069.0,35.91,36.08,35.91,36.06,86069.0
2020-06-15 14:20:00,36.06,36.09,36.0,36.07,78259.0,36.06,36.09,36.0,36.07,78259.0
2020-06-15 14:25:00,36.07,36.1,36.03,36.08,147815.0,36.07,36.1,36.03,36.08,147815.0
2020-06-15 14:30:00,36.08,36.14,35.97,36.01,171701.0,36.08,36.14,35.97,36.01,171701.0
2020-06-15 14:35:00,36.01,36.08,36.01,36.03,87036.0,36.01,36.08,36.01,36.03,87036.0
2020-06-15 14:40:00,36.04,36.08,35.98,36.0,128550.0,36.04,36.08,35.98,36.0,128550.0
2020-06-15 14:45:00,36.0,36.04,35.94,35.98,115280.0,36.0,36.04,35.94,35.98,115280.0
2020-06-15 14:50:00,35.98,36.01,35.84,35.89,60945.0,35.98,36.01,35.84,35.89,60945.0
2020-06-15 14:55:00,35.89,35.95,35.83,35.84,89842.0,35.89,35.95,35.83,35.84,89842.0
2020-06-15 15:00:00,35.84,36.03,35.83,35.95,69388.0,35.84,36.03,35.83,35.95,69388.0
2020-06-15 15:05:00,35.94,35.94,35.79,35.81,53859.0,35.94,35.94,35.79,35.81,53859.0
2020-06-15 15:10:00,35.82,35.86,35.77,35.82,64025.0,35.82,35.86,35.77,35.82,64025.0
2020-06-15 15:15:00,35.83,35.91,35.81,35.84,66731.0,35.83,35.91,35.81,35.84,66731.0
2020-06-15 15:20:00,35.84,35.91,35.77,35.9,79799.0,35.84,35.91,35.77,35.9,79799.0
2020-06-15 15:25:00,35.9,35.94,35.74,35.75,91425.0,35.9,35.94,35.74,35.75,91425.0
2020-06-15 15:30:00,35.75,35.79,35.59,35.63,138226.0,35.75,35.79,35.59,35.63,138226.0
2020-06-15 15:35:00,35.62,35.69,35.52,35.65,136240.0,35.62,35.69,35.52,35.65,136240.0
2020-06-15 15:40:00,35.64,35.74,35.58,35.72,125064.0,35.64,35.74,35.58,35.72,125064.0
2020-06-15 15:45:00,35.71,35.8,35.69,35.72,193603.0,35.71,35.8,35.69,35.72,193603.0
2020-06-15 15:50:00,35.73,35.86,35.69,35.82,221889.0,35.73,35.86,35.69,35.82,221889.0
2020-06-15 15:55:00,35.82,35.88,35.74,35.87,470151.0,35.82,35.88,35.74,35.87,470151.0
2020-06-16 09:30:00,37.07,37.32,36.9,37.11,260216.0,37.07,37.32,36.9,37.11,260216.0
2020-06-16 09:35:00,37.13,37.35,37.02,37.05,133774.0,37.13,37.35,37.02,37.05,133774.0
2020-06-16 09:40:00,37.05,37.13,36.97,37.03,101178.0,37.05,37.13,36.97,37.03,101178.0
2020-06-16 09:45:00,37.03,37.15,36.9,36.91,129940.0,37.03,37.15,36.9,36.91,129940.0
2020-06-16 09:50:00,36.91,36.99,36.89,36.96,99622.0,36.91,36.99,36.89,36.96,99622.0
2020-06-16 09:55:00,36.96,37.1,36.96,37.07,139051.0,36.96,37.1,36.96,37.07,139051.0
2020-06-16 10:00:00,37.08,37.19,36.98,37.16,75636.0,37.08,37.19,36.98,37.16,75636.0
2020-06-16 10:05:00,37.16,37.27,37.14,37.21,185877.0,37.16,37.27,37.14,37.21,185877.0
2020-06-16 10:10:00,37.2,37.34,37.2,37.34,109584.0,37.2,37.34,37.2,37.34,109584.0
2020-06-16 10:15:00,37.34,37.39,37.3,37.37,78076.0,37.34,37.39,37.3,37.37,78076.0
2020-06-16 10:20:00,37.36,37.44,37.32,37.37,228864.0,37.36,37.44,37.32,37.37,228864.0
2020-06-16 10:25:00,37.36,37.41,37.33,37.36,109576.0,37.36,37.41,37.33,37.36,109576.0
2020-06-16 10:30:00,37.36,37.4,37.32,37.38,118686.0,37.36,37.4,37.32,37.38,118686.0
2020-06-16 10:35:00,37.37,37.38,37.1,37.22,148536.0,37.37,37.38,37.1,37.22,148536.0
2020-06-16 10:40:00,37.21,37.23,37.1,37.18,155082.0,37.21,37.23,37.1,37.18,155082.0
2020-06-16 10:45:00,37.17,37.3,37.11,37.3,107362.0,37.17,37.3,37.11,37.3,107362.0
2020-06-16 10:50:00,37.3,37.32,36.97,37.04,230319.0,37.3,37.32,36.97,37.04,230319.0
2020-06-16 10:55:00,37.03,37.1,36.71,36.82,136432.0,37.03,37.1,36.71,36.82,136432.0
2020-06-16 11:00:00,36.8,36.85,36.53,36.85,158712.0,36.8,36.85,36.53,36.85,158712.0
2020-06-16 11:05:00,36.86,36.96,36.85,36.94,72007.0,36.86,36.96,36.85,36.94,72007.0
2020-06-16 11:10:00,36.95,36.95,36.77,36.87,84975.0,36.95,36.95,36.77,36.87,84975.0
2020-06-16 11:15:00,36.88,37.12,36.88,37.02,89632.0,36.88,37.12,36.88,37.02,89632.0
2020-06-16 11:20:00,37.01,37.17,36.98,37.13,90628.0,37.01,37.17,36.98,37.13,90628.0
2020-06-16 11:25:00,37.14,37.15,37.04,37.08,119580.0,37.14,37.15,37.04,37.08,119580.0
2020-06-16 11:30:00,37.09,37.24,37.03,37.17,257834.0,37.09,37.24,37.03,37.17,257834.0
2020-06-16 11:35:00,37.19,37.21,37.06,37.09,81406.0,37.19,37.21,37.06,37.09,81406.0
2020-06-16 11:40:00,37.08,37.16,37.07,37.12,76361.0,37.08,37.16,37.07,37.12,76361.0
2020-06-16 11:45:00,37.13,37.23,37.12,37.19,77691.0,37.13,37.23,37.12,37.19,77691.0
2020-06-16 11:50:00,37.2,37.23,37.09,37.1,64162.0,37.2,37.23,37.09,37.1,64162.0
2020-06-16 11:55:00,37.1,37.1,37.02,37.06,49003.0,37.1,37.1,37.02,37.06,49003.0
2020-06-16 12:00:00,37.07,37.11,36.9,36.97,72240.0,37.07,37.11,36.9,36.97,72240.0
2020-06-16 12:05:00,36.98,37.1,36.9,37.0,244998.0,36.98,37.1,36.9,37.0,244998.0
2020-06-16 12:10:00,37.0,37.07,36.95,37.06,67250.0,37.0,37.07,36.95,37.06,67250.0
2020-06-16 12:15:00,37.07,37.11,36.99,37.07,46481.0,37.07,37.11,36.99,37.07,46481.0
2020-06-16 12:20:00,37.08,37.14,37.07,37.12,68142.0,37.08,37.14,37.07,37.12,68142.0
2020-06-16 12:25:00,37.12,37.18,37.11,37.15,57795.0,37.12,37.18,37.11,37.15,57795.0
2020-06-16 12:30:00,37.14,37.25,37.13,37.24,483107.0,37.14,37.25,37.13,37.24,483107.0
2020-06-16 12:35:00,37.24,37.32,37.23,37.25,67973.0,37.24,37.32,37.23,37.25,67973.0
2020-06-16 12:40:00,37.26,37.35,37.22,37.34,40098.0,37.26,37.35,37.22,37.34,40098.0
2020-06-16 12:45:00,37.35,37.35,37.23,37.23,54679.0,37.35,37.35,37.23,37.23,54679.0
2020-06-16 12:50:00,37.24,37.26,37.18,37.2,57619.0,37.24,37.26,37.18,37.2,57619.0
2020-06-16 12:55:00,37.21,37.21,37.09,37.15,42142.0,37.21,37.21,37.09,37.15,42142.0
2020-06-16 13:00:00,37.16,37.28,37.16,37.22,323264.0,37.16,37.28,37.16,37.22,323264.0
2020-06-16 13:05:00,37.21,37.26,37.15,37.23,47008.0,37.21,37.26,37.15,37.23,47008.0
2020-06-16 13:10:00,37.24,37.28,37.22,37.27,36532.0,37.24,37.28,37.22,37.27,36532.0
2020-06-16 13:15:00,37.28,37.28,37.14,37.16,84401.0,37.28,37.28,37.14,37.16,84401.0
2020-06-16 13:20:00,37.16,37.19,37.13,37.16,56886.0,37.16,37.19,37.13,37.16,56886.0
2020-06-16 13:25:00,37.16,37.18,37.13,37.14,61193.0,37.16,37.18,37.13,37.14,61193.0
2020-06-16 13:30:00,37.13,37.15,37.05,37.08,65485.0,37.13,37.15,37.05,37.08,65485.0
2020-06-16 13:35:00,37.08,37.08,37.0,37.02,32478.0,37.08,37.08,37.0,37.02,32478.0
2020-06-16 13:40:00,37.02,37.1,37.02,37.09,42730.0,37.02,37.1,37.02,37.09,42730.0
2020-06-16 13:45:00,37.09,37.11,37.05,37.09,36758.0,37.09,37.11,37.05,37.09,36758.0
2020-06-16 13:50:00,37.09,37.12,36.95,36.96,38747.0,37.09,37.12,36.95,36.96,38747.0
2020-06-16 13:55:00,36.95,37.05,36.94,37.04,29731.0,36.95,37.05,36.94,37.04,29731.0
2020-06-16 14:00:00,37.04,37.15,37.03,37.15,48763.0,37.04,37.15,37.03,37.15,48763.0
2020-06-16 14:05:00,37.15,37.19,37.12,37.16,44658.0,37.15,37.19,37.12,37.16,44658.0
2020-06-16 14:10:00,37.16,37.22,37.12,37.2,59149.0,37.16,37.22,37.12,37.2,59149.0
2020-06-16 14:15:00,37.2,37.27,37.19,37.23,59476.0,37.2,37.27,37.19,37.23,59476.0
2020-06-16 14:20:00,37.23,37.26,37.01,37.12,112332.0,37.23,37.26,37.01,37.12,112332.0
2020-06-16 14:25:00,37.11,37.17,37.05,37.11,58053.0,37.11,37.17,37.05,37.11,58053.0
2020-06-16 14:30:00,37.13,37.21,37.12,37.12,68449.0,37.13,37.21,37.12,37.12,68449.0
2020-06-16 14:35:00,37.12,37.16,37.1,37.13,59859.0,37.12,37.16,37.1,37.13,59859.0
2020-06-16 14:40:00,37.13,37.14,37.07,37.08,48283.0,37.13,37.14,37.07,37.08,48283.0
2020-06-16 14:45:00,37.08,37.09,37.02,37.08,53517.0,37.08,37.09,37.02,37.08,53517.0
2020-06-16 14:50:00,37.07,37.1,36.95,37.02,69459.0,37.07,37.1,36.95,37.02,69459.0
2020-06-16 14:55:00,37.02,37.04,36.95,37.0,67825.0,37.02,37.04,36.95,37.0,67825.0
2020-06-16 15:00:00,37.0,37.01,36.85,36.89,94064.0,37.0,37.01,36.85,36.89,94064.0
2020-06-16 15:05:00,36.89,36.9,36.71,36.72,98693.0,36.89,36.9,36.71,36.72,98693.0
2020-06-16 15:10:00,36.72,36.78,36.71,36.73,92204.0,36.72,36.78,36.71,36.73,92204.0
2020-06-16 15:15:00,36.72,36.72,36.55,36.58,117551.0,36.72,36.72,36.55,36.58,117551.0
2020-06-16 15:20:00,36.58,36.67,36.57,36.65,115551.0,36.58,36.67,36.57,36.65,115551.0
2020-06-16 15:25:00,36.65,36.77,36.64,36.76,82749.0,36.65,36.77,36.64,36.76,82749.0
2020-06-16 15:30:00,36.76,36.86,36.71,36.84,100855.0,36.76,36.86,36.71,36.84,100855.0
2020-06-16 15:35:00,36.84,36.84,36.64,36.67,159682.0,36.84,36.84,36.64,36.67,159682.0
2020-06-16 15:40:00,36.68,36.72,36.58,36.62,144692.0,36.68,36.72,36.58,36.62,144692.0
2020-06-16 15:45:00,36.61,36.69,36.59,36.68,211061.0,36.61,36.69,36.59,36.68,211061.0
2020-06-16 15:50:00,36.69,36.74,36.43,36.52,459762.0,36.69,36.74,36.43,36.52,459762.0
2020-06-16 15:55:00,36.52,36.73,36.5,36.73,543108.0,36.52,36.73,36.5,36.73,543108.0
2020-06-17 09:30:00,36.68,36.77,36.66,36.67,84607.0,36.68,36.77,36.66,36.67,84607.0
2020-06-17 09:35:00,36.66,36.73,36.48,36.48,33368.0,36.66,36.73,36.48,36.48,33368.0
2020-06-17 09:40:00,36.48,36.55,36.44,36.5,66979.0,36.48,36.55,36.44,36.5,66979.0
2020-06-17 09:45:00,36.5,36.68,36.44,36.68,79338.0,36.5,36.68,36.44,36.68,79338.0
2020-06-17 09:50:00,36.67,36.7,36.52,36.55,142368.0,36.67,36.7,36.52,36.55,142368.0
2020-06-17 09:55:00,36.54,36.69,36.53,36.68,281392.0,36.54,36.69,36.53,36.68,281392.0
2020-06-17 10:00:00,36.67,36.7,36.62,36.67,58854.0,36.67,36.7,36.62,36.67,58854.0
2020-06-17 10:05:00,36.67,36.79,36.64,36.78,192584.0,36.67,36.79,36.64,36.78,192584.0
2020-06-17 10:10:00,36.78,36.87,36.73,36.81,167190.0,36.78,36.87,36.73,36.81,167190.0
2020-06-17 10:15:00,36.82,36.99,36.78,36.83,205551.0,36.82,36.99,36.78,36.83,205551.0
2020-06-17 10:20:00,36.84,36.91,36.81,36.82,82679.0,36.84,36.91,36.81,36.82,82679.0
2020-06-17 10:25:00,36.83,36.86,36.67,36.7,120363.0,36.83,36.86,36.67,36.7,120363.0
2020-06-17 10:30:00,36.71,36.77,36.63,36.75,53469.0,36.71,36.77,36.63,36.75,53469.0
2020-06-17 10:35:00,36.75,36.81,36.72,36.77,47951.0,36.75,36.81,36.72,36.77,47951.0
2020-06-17 10:40:00,36.78,36.8,36.69,36.78,45184.0,36.78,36.8,36.69,36.78,45184.0
2020-06-17 10:45:00,36.77,36.78,36.71,36.77,29667.0,36.77,36.78,36.71,36.77,29667.0
2020-06-17 10:50:00,36.78,36.88,36.75,36.88,69432.0,36.78,36.88,36.75,36.88,69432.0
2020-06-17 10:55:00,36.89,36.99,36.88,36.96,91793.0,36.89,36.99,36.88,36.96,91793.0
2020-06-17 11:00:00,36.97,36.98,36.88,36.93,58849.0,36.97,36.98,36.88,36.93,58849.0
2020-06-17 11:05:00,36.94,36.96,36.9,36.92,36729.0,36.94,36.96,36.9,36.92,36729.0
2020-06-17 11:10:00,36.92,37.0,36.92,36.96,90768.0,36.92,37.0,36.92,36.96,90768.0
2020-06-17 11:15:00,36.95,36.96,36.86,36.88,54513.0,36.95,36.96,36.86,36.88,54513.0
2020-06-17 11:20:00,36.89,36.9,36.84,36.89,55712.0,36.89,36.9,36.84,36.89,55712.0
2020-06-17 11:25:00,36.89,36.91,36.87,36.9,51031.0,36.89,36.91,36.87,36.9,51031.0
2020-06-17 11:30:00,36.89,36.99,36.87,36.98,62404.0,36.89,36.99,36.87,36.98,62404.0
2020-06-17 11:35:00,36.98,37.03,36.98,37.01,80108.0,36.98,37.03,36.98,37.01,80108.0
2020-06-17 11:40:00,37.01,37.06,36.97,37.02,53407.0,37.01,37.06,36.97,37.02,53407.0
2020-06-17 11:45:00,37.02,37.04,37.0,37.0,39368.0,37.02,37.04,37.0,37.0,39368.0
2020-06-17 11:50:00,37.0,37.03,36.99,37.03,37863.0,37.0,37.03,36.99,37.03,37863.0
2020-06-17 11:55:00,37.02,37.11,37.02,37.07,39034.0,37.02,37.11,37.02,37.07,39034.0
2020-06-17 12:00:00,37.07,37.1,37.05,37.09,56286.0,37.07,37.1,37.05,37.09,56286.0
2020-06-17 12:05:00,37.09,37.1,37.05,37.09,34516.0,37.09,37.1,37.05,37.09,34516.0
2020-06-17 12:10:00,37.09,37.1,36.95,36.97,361995.0,37.09,37.1,36.95,36.97,361995.0
2020-06-17 12:15:00,36.98,37.04,36.98,37.0,22712.0,36.98,37.04,36.98,37.0,22712.0
2020-06-17 12:20:00,36.99,37.02,36.94,37.01,23905.0,36.99,37.02,36.94,37.01,23905.0
2020-06-17 12:25:00,37.02,37.02,36.98,37.0,25181.0,37.02,37.02,36.98,37.0,25181.0
2020-06-17 12:30:00,36.99,37.1,36.97,37.07,36307.0,36.99,37.1,36.97,37.07,36307.0
2020-06-17 12:35:00,37.07,37.07,36.99,37.0,84591.0,37.07,37.07,36.99,37.0,84591.0
2020-06-17 12:40:00,37.0,37.03,36.97,37.03,90557.0,37.0,37.03,36.97,37.03,90557.0
2020-06-17 12:45:00,37.03,37.06,37.01,37.04,22001.0,37.03,37.06,37.01,37.04,22001.0
2020-06-17 12:50:00,37.03,37.06,37.03,37.05,31492.0,37.03,37.06,37.03,37.05,31492.0
2020-06-17 12:55:00,37.06,37.06,36.98,37.05,35165.0,37.06,37.06,36.98,37.05,35165.0
2020-06-17 13:00:00,37.05,37.16,37.04,37.14,27301.0,37.05,37.16,37.04,37.14,27301.0
2020-06-17 13:05:00,37.15,37.15,37.11,37.12,23899.0,37.15,37.15,37.11,37.12,23899.0
2020-06-17 13:10:00,37.12,37.12,37.09,37.1,19290.0,37.12,37.12,37.09,37.1,19290.0
2020-06-17 13:15:00,37.1,37.15,37.07,37.15,53387.0,37.1,37.15,37.07,37.15,53387.0
2020-06-17 13:20:00,37.16,37.17,37.13,37.15,38889.0,37.16,37.17,37.13,37.15,38889.0
2020-06-17 13:25:00,37.14,37.18,37.14,37.18,56398.0,37.14,37.18,37.14,37.18,56398.0
2020-06-17 13:30:00,37.18,37.2,37.17,37.19,36758.0,37.18,37.2,37.17,37.19,36758.0
2020-06-17 13:35:00,37.19,37.21,37.18,37.2,14937.0,37.19,37.21,37.18,37.2,14937.0
2020-06-17 13:40:00,37.2,37.2,37.14,37.14,29379.0,37.2,37.2,37.14,37.14,29379.0
2020-06-17 13:45:00,37.14,37.19,37.12,37.19,39546.0,37.14,37.19,37.12,37.19,39546.0
2020-06-17 13:50:00,37.19,37.19,37.11,37.14,34140.0,37.19,37.19,37.11,37.14,34140.0
2020-06-17 13:55:00,37.14,37.16,37.09,37.09,46100.0,37.14,37.16,37.09,37.09,46100.0
2020-06-17 14:00:00,37.09,37.1,37.04,37.05,34845.0,37.09,37.1,37.04,37.05,34845.0
2020-06-17 14:05:00,37.05,37.09,37.05,37.07,30305.0,37.05,37.09,37.05,37.07,30305.0
2020-06-17 14:10:00,37.07,37.11,37.05,37.06,52134.0,37.07,37.11,37.05,37.06,52134.0
2020-06-17 14:15:00,37.05,37.06,36.98,36.98,46832.0,37.05,37.06,36.98,36.98,46832.0
2020-06-17 14:20:00,36.98,37.02,36.98,37.01,58531.0,36.98,37.02,36.98,37.01,58531.0
2020-06-17 14:25:00,37.0,37.07,36.97,37.05,60918.0,37.0,37.07,36.97,37.05,60918.0
2020-06-17 14:30:00,37.05,37.05,36.98,37.0,57581.0,37.05,37.05,36.98,37.0,57581.0
2020-06-17 14:35:00,37.0,37.02,36.99,37.02,25632.0,37.0,37.02,36.99,37.02,25632.0
2020-06-17 14:40:00,37.02,37.09,37.02,37.04,60107.0,37.02,37.09,37.02,37.04,60107.0
2020-06-17 14:45:00,37.05,37.06,37.01,37.03,32337.0,37.05,37.06,37.01,37.03,32337.0
2020-06-17 14:50:00,37.02,37.07,37.0,37.02,43615.0,37.02,37.07,37.0,37.02,43615.0
2020-06-17 14:55:00,37.02,37.03,36.96,36.97,46063.0,37.02,37.03,36.96,36.97,46063.0
2020-06-17 15:00:00,36.96,36.97,36.88,36.93,162410.0,36.96,36.97,36.88,36.93,162410.0
2020-06-17 15:05:00,36.94,37.02,36.93,37.02,284653.0,36.94,37.02,36.93,37.02,284653.0
2020-06-17 15:10:00,37.02,37.04,36.98,37.02,107981.0,37.02,37.04,36.98,37.02,107981.0
2020-06-17 15:15:00,37.02,37.04,36.98,37.0,118529.0,37.02,37.04,36.98,37.0,118529.0
2020-06-17 15:20:00,37.0,37.02,36.92,36.94,102043.0,37.0,37.02,36.92,36.94,102043.0
2020-06-17 15:25:00,36.94,36.97,36.9,36.94,114834.0,36.94,36.97,36.9,36.94,114834.0
2020-06-17 15:30:00,36.94,36.96,36.86,36.95,176365.0,36.94,36.96,36.86,36.95,176365.0
2020-06-17 15:35:00,36.95,36.99,36.88,36.94,85544.0,36.95,36.99,36.88,36.94,85544.0
2020-06-17 15:40:00,36.93,36.95,36.8,36.84,130376.0,36.93,36.95,36.8,36.84,130376.0
2020-06-17 15:45:00,36.84,36.91,36.77,36.77,138472.0,36.84,36.91,36.77,36.77,138472.0
2020-06-17 15:50:00,36.77,36.88,36.76,36.88,215915.0,36.77,36.88,36.76,36.88,215915.0
2020-06-17 15:55:00,36.88,36.93,36.85,36.89,285660.0,36.88,36.93,36.85,36.89,285660.0
2020-06-18 09:30:00,36.65,36.8,36.5,36.69,112732.0,36.65,36.8,36.5,36.69,112732.0
2020-06-18 09:35:00,36.67,36.68,36.54,36.61,42017.0,36.67,36.68,36.54,36.61,42017.0
2020-06-18 09:40:00,36.6,36.75,36.59,36.62,64151.0,36.6,36.75,36.59,36.62,64151.0
2020-06-18 09:45:00,36.63,36.73,36.59,36.72,52609.0,36.63,36.73,36.59,36.72,52609.0
2020-06-18 09:50:00,36.72,36.73,36.58,36.6,32739.0,36.72,36.73,36.58,36.6,32739.0
2020-06-18 09:55:00,36.6,36.62,36.53,36.54,120990.0,36.6,36.62,36.53,36.54,120990.0
2020-06-18 10:00:00,36.56,36.64,36.56,36.64,46180.0,36.56,36.64,36.56,36.64,46180.0
2020-06-18 10:05:00,36.65,36.74,36.63,36.65,64426.0,36.65,36.74,36.63,36.65,64426.0
2020-06-18 10:10:00,36.65,36.66,36.57,36.57,93476.0,36.65,36.66,36.57,36.57,93476.0
2020-06-18 10:15:00,36.57,36.59,36.47,36.58,108341.0,36.57,36.59,36.47,36.58,108341.0
2020-06-18 10:20:00,36.59,36.59,36.39,36.45,69172.0,36.59,36.59,36.39,36.45,69172.0
2020-06-18 10:25:00,36.45,36.58,36.44,36.54,48715.0,36.45,36.58,36.44,36.54,48715.0
2020-06-18 10:30:00,36.55,36.63,36.44,36.58,81320.0,36.55,36.63,36.44,36.58,81320.0
2020-06-18 10:35:00,36.58,36.7,36.58,36.68,41740.0,36.58,36.7,36.58,36.68,41740.0
2020-06-18 10:40:00,36.67,36.71,36.62,36.69,41166.0,36.67,36.71,36.62,36.69,41166.0
2020-06-18 10:45:00,36.69,36.74,36.64,36.65,120303.0,36.69,36.74,36.64,36.65,120303.0
2020-06-18 10:50:00,36.65,36.65,36.57,36.6,51828.0,36.65,36.65,36.57,36.6,51828.0
2020-06-18 10:55:00,36.6,36.78,36.6,36.76,84425.0,36.6,36.78,36.6,36.76,84425.0
2020-06-18 11:00:00,36.76,36.76,36.66,36.68,39336.0,36.76,36.76,36.66,36.68,39336.0
2020-06-18 11:05:00,36.67,36.7,36.64,36.7,56912.0,36.67,36.7,36.64,36.7,56912.0
2020-06-18 11:10:00,36.7,36.73,36.68,36.73,52341.0,36.7,36.73,36.68,36.73,52341.0
2020-06-18 11:15:00,36.73,36.73,36.63,36.63,38743.0,36.73,36.73,36.63,36.63,38743.0
2020-06-18 11:20:00,36.63,36.65,36.58,36.63,167282.0,36.63,36.65,36.58,36.63,167282.0
2020-06-18 11:25:00,36.64,36.69,36.63,36.66,38965.0,36.64,36.69,36.63,36.66,38965.0
2020-06-18 11:30:00,36.67,36.7,36.64,36.65,37104.0,36.67,36.7,36.64,36.65,37104.0
2020-06-18 11:35:00,36.65,36.67,36.55,36.58,38295.0,36.65,36.67,36.55,36.58,38295.0
2020-06-18 11:40:00,36.58,36.62,36.56,36.59,33376.0,36.58,36.62,36.56,36.59,33376.0
2020-06-18 11:45:00,36.58,36.61,36.57,36.58,29966.0,36.58,36.61,36.57,36.58,29966.0
2020-06-18 11:50:00,36.58,36.58,36.45,36.47,51655.0,36.58,36.58,36.45,36.47,51655.0
2020-06-18 11:55:00,36.48,36.54,36.47,36.53,34433.0,36.48,36.54,36.47,36.53,34433.0
2020-06-18 12:00:00,36.52,36.55,36.46,36.48,37633.0,36.52,36.55,36.46,36.48,37633.0
2020-06-18 12:05:00,36.49,36.55,36.49,36.55,32148.0,36.49,36.55,36.49,36.55,32148.0
2020-06-18 12:10:00,36.54,36.55,36.51,36.53,20021.0,36.54,36.55,36.51,36.53,20021.0
2020-06-18 12:15:00,36.53,36.55,36.5,36.52,25012.0,36.53,36.55,36.5,36.52,25012.0
2020-06-18 12:20:00,36.51,36.57,36.51,36.55,24297.0,36.51,36.57,36.51,36.55,24297.0
2020-06-18 12:25:00,36.55,36.61,36.54,36.6,18194.0,36.55,36.61,36.54,36.6,18194.0
2020-06-18 12:30:00,36.59,36.61,36.57,36.59,14071.0,36.59,36.61,36.57,36.59,14071.0
2020-06-18 12:35:00,36.59,36.61,36.53,36.54,24997.0,36.59,36.61,36.53,36.54,24997.0
2020-06-18 12:40:00,36.54,36.56,36.53,36.55,22124.0,36.54,36.56,36.53,36.55,22124.0
2020-06-18 12:45:00,36.55,36.64,36.55,36.63,13041.0,36.55,36.64,36.55,36.63,13041.0
2020-06-18 12:50:00,36.62,36.68,36.62,36.66,32867.0,36.62,36.68,36.62,36.66,32867.0
2020-06-18 12:55:00,36.66,36.66,36.59,36.6,27862.0,36.66,36.66,36.59,36.6,27862.0
2020-06-18 13:00:00,36.61,36.64,36.58,36.61,33591.0,36.61,36.64,36.58,36.61,33591.0
2020-06-18 13:05:00,36.61,36.65,36.58,36.65,31630.0,36.61,36.65,36.58,36.65,31630.0
2020-06-18 13:10:00,36.66,36.71,36.65,36.71,33846.0,36.66,36.71,36.65,36.71,33846.0
2020-06-18 13:15:00,36.71,36.75,36.67,36.74,33049.0,36.71,36.75,36.67,36.74,33049.0
2020-06-18 13:20:00,36.74,36.77,36.72,36.76,36393.0,36.74,36.77,36.72,36.76,36393.0
2020-06-18 13:25:00,36.76,36.76,36.7,36.75,31573.0,36.76,36.76,36.7,36.75,31573.0
2020-06-18 13:30:00,36.74,36.79,36.74,36.79,21873.0,36.74,36.79,36.74,36.79,21873.0
2020-06-18 13:35:00,36.79,36.84,36.79,36.84,16540.0,36.79,36.84,36.79,36.84,16540.0
2020-06-18 13:40:00,36.83,36.85,36.82,36.85,13431.0,36.83,36.85,36.82,36.85,13431.0
2020-06-18 13:45:00,36.85,36.9,36.85,36.87,61715.0,36.85,36.9,36.85,36.87,61715.0
2020-06-18 13:50:00,36.87,36.91,36.86,36.9,63597.0,36.87,36.91,36.86,36.9,63597.0
2020-06-18 13:55:00,36.9,36.91,36.89,36.91,29348.0,36.9,36.91,36.89,36.91,29348.0
2020-06-18 14:00:00,36.91,36.92,36.75,36.75,87346.0,36.91,36.92,36.75,36.75,87346.0
2020-06-18 14:05:00,36.76,36.81,36.75,36.78,51935.0,36.76,36.81,36.75,36.78,51935.0
2020-06-18 14:10:00,36.79,36.79,36.76,36.78,32141.0,36.79,36.79,36.76,36.78,32141.0
2020-06-18 14:15:00,36.79,36.79,36.74,36.77,69521.0,36.79,36.79,36.74,36.77,69521.0
2020-06-18 14:20:00,36.78,36.81,36.75,36.8,85707.0,36.78,36.81,36.75,36.8,85707.0
2020-06-18 14:25:00,36.8,36.81,36.73,36.77,49323.0,36.8,36.81,36.73,36.77,49323.0
2020-06-18 14:30:00,36.77,36.82,36.7,36.76,55108.0,36.77,36.82,36.7,36.76,55108.0
2020-06-18 14:35:00,36.76,36.8,36.72,36.78,138387.0,36.76,36.8,36.72,36.78,138387.0
2020-06-18 14:40:00,36.78,36.82,36.73,36.74,266299.0,36.78,36.82,36.73,36.74,266299.0
2020-06-18 14:45:00,36.74,36.78,36.74,36.75,52323.0,36.74,36.78,36.74,36.75,52323.0
2020-06-18 14:50:00,36.76,36.79,36.75,36.77,48296.0,36.76,36.79,36.75,36.77,48296.0
2020-06-18 14:55:00,36.77,36.81,36.71,36.71,74376.0,36.77,36.81,36.71,36.71,74376.0
2020-06-18 15:00:00,36.72,36.74,36.67,36.71,115093.0,36.72,36.74,36.67,36.71,115093.0
2020-06-18 15:05:00,36.71,36.72,36.67,36.71,64539.0,36.71,36.72,36.67,36.71,64539.0
2020-06-18 15:10:00,36.71,36.73,36.67,36.7,79386.0,36.71,36.73,36.67,36.7,79386.0
2020-06-18 15:15:00,36.7,36.76,36.69,36.74,123674.0,36.7,36.76,36.69,36.74,123674.0
2020-06-18 15:20:00,36.73,36.77,36.71,36.72,76352.0,36.73,36.77,36.71,36.72,76352.0
2020-06-18 15:25:00,36.72,36.72,36.66,36.66,46634.0,36.72,36.72,36.66,36.66,46634.0
2020-06-18 15:30:00,36.67,36.71,36.63,36.66,60017.0,36.67,36.71,36.63,36.66,60017.0
2020-06-18 15:35:00,36.66,36.67,36.61,36.64,59538.0,36.66,36.67,36.61,36.64,59538.0
2020-06-18 15:40:00,36.63,36.63,36.53,36.54,69363.0,36.63,36.63,36.53,36.54,69363.0
2020-06-18 15:45:00,36.54,36.59,36.53,36.55,96135.0,36.54,36.59,36.53,36.55,96135.0
2020-06-18 15:50:00,36.56,36.66,36.55,36.63,175483.0,36.56,36.66,36.55,36.63,175483.0
2020-06-18 15:55:00,36.64,36.71,36.59,36.68,443237.0,36.64,36.71,36.59,36.68,443237.0
2020-06-19 09:30:00,37.32,37.35,37.05,37.31,897413.0,37.32,37.35,37.05,37.31,897413.0
2020-06-19 09:35:00,37.32,37.33,37.08,37.14,79188.0,37.32,37.33,37.08,37.14,79188.0
2020-06-19 09:40:00,37.14,37.17,36.96,37.04,97962.0,37.14,37.17,36.96,37.04,97962.0
2020-06-19 09:45:00,37.04,37.19,36.95,37.18,111089.0,37.04,37.19,36.95,37.18,111089.0
2020-06-19 09:50:00,37.18,37.19,37.08,37.17,63799.0,37.18,37.19,37.08,37.17,63799.0
2020-06-19 09:55:00,37.17,37.18,36.97,37.05,90232.0,37.17,37.18,36.97,37.05,90232.0
2020-06-19 10:00:00,37.05,37.09,37.0,37.09,52371.0,37.05,37.09,37.0,37.09,52371.0
2020-06-19 10:05:00,37.1,37.25,37.07,37.18,74493.0,37.1,37.25,37.07,37.18,74493.0
2020-06-19 10:10:00,37.18,37.21,37.15,37.19,65450.0,37.18,37.21,37.15,37.19,65450.0
2020-06-19 10:15:00,37.19,37.24,37.16,37.2,46385.0,37.19,37.24,37.16,37.2,46385.0
2020-06-19 10:20:00,37.2,37.22,37.18,37.2,91096.0,37.2,37.22,37.18,37.2,91096.0
2020-06-19 10:25:00,37.2,37.2,37.1,37.15,38833.0,37.2,37.2,37.1,37.15,38833.0
2020-06-19 10:30:00,37.16,37.16,37.01,37.03,28232.0,37.16,37.16,37.01,37.03,28232.0
2020-06-19 10:35:00,37.03,37.15,37.03,37.14,46111.0,37.03,37.15,37.03,37.14,46111.0
2020-06-19 10:40:00,37.13,37.18,37.05,37.06,99885.0,37.13,37.18,37.05,37.06,99885.0
2020-06-19 10:45:00,37.06,37.13,37.0,37.12,26690.0,37.06,37.13,37.0,37.12,26690.0
2020-06-19 10:50:00,37.13,37.13,37.05,37.11,166992.0,37.13,37.13,37.05,37.11,166992.0
2020-06-19 10:55:00,37.11,37.11,37.0,37.05,96558.0,37.11,37.11,37.0,37.05,96558.0
2020-06-19 11:00:00,37.05,37.1,37.04,37.1,27622.0,37.05,37.1,37.04,37.1,27622.0
2020-06-19 11:05:00,37.1,37.11,37.02,37.04,23789.0,37.1,37.11,37.02,37.04,23789.0
2020-06-19 11:10:00,37.04,37.07,36.98,37.05,47710.0,37.04,37.07,36.98,37.05,47710.0
2020-06-19 11:15:00,37.05,37.13,37.04,37.05,80910.0,37.05,37.13,37.04,37.05,80910.0
2020-06-19 11:20:00,37.04,37.05,36.94,37.0,44550.0,37.04,37.05,36.94,37.0,44550.0
2020-06-19 11:25:00,37.0,37.1,37.0,37.08,26329.0,37.0,37.1,37.0,37.08,26329.0
2020-06-19 11:30:00,37.08,37.09,36.94,36.99,553687.0,37.08,37.09,36.94,36.99,553687.0
2020-06-19 11:35:00,36.99,37.02,36.96,36.99,71447.0,36.99,37.02,36.96,36.99,71447.0
2020-06-19 11:40:00,36.98,37.04,36.98,37.0,57072.0,36.98,37.04,36.98,37.0,57072.0
2020-06-19 11:45:00,37.0,37.05,36.99,37.02,196159.0,37.0,37.05,36.99,37.02,196159.0
2020-06-19 11:50:00,37.03,37.04,36.97,36.99,43913.0,37.03,37.04,36.97,36.99,43913.0
2020-06-19 11:55:00,36.98,37.02,36.96,37.01,61015.0,36.98,37.02,36.96,37.01,61015.0
2020-06-19 12:00:00,37.01,37.03,36.99,37.0,72130.0,37.01,37.03,36.99,37.0,72130.0
2020-06-19 12:05:00,37.0,37.01,36.95,36.97,91254.0,37.0,37.01,36.95,36.97,91254.0
2020-06-19 12:10:00,36.96,37.0,36.88,36.89,64092.0,36.96,37.0,36.88,36.89,64092.0
2020-06-19 12:15:00,36.88,36.91,36.64,36.65,143289.0,36.88,36.91,36.64,36.65,143289.0
2020-06-19 12:20:00,36.63,36.72,36.48,36.5,165139.0,36.63,36.72,36.48,36.5,165139.0
2020-06-19 12:25:00,36.49,36.68,36.48,36.68,52045.0,36.49,36.68,36.48,36.68,52045.0
2020-06-19 12:30:00,36.69,36.76,36.67,36.69,61688.0,36.69,36.76,36.67,36.69,61688.0
2020-06-19 12:35:00,36.69,36.71,36.65,36.68,59915.0,36.69,36.71,36.65,36.68,59915.0
2020-06-19 12:40:00,36.68,36.75,36.64,36.73,49656.0,36.68,36.75,36.64,36.73,49656.0
2020-06-19 12:45:00,36.73,36.77,36.68,36.77,58594.0,36.73,36.77,36.68,36.77,58594.0
2020-06-19 12:50:00,36.77,36.78,36.66,36.7,34140.0,36.77,36.78,36.66,36.7,34140.0
2020-06-19 12:55:00,36.7,36.86,36.69,36.82,67405.0,36.7,36.86,36.69,36.82,67405.0
2020-06-19 13:00:00,36.82,36.82,36.73,36.75,41616.0,36.82,36.82,36.73,36.75,41616.0
2020-06-19 13:05:00,36.76,36.8,36.76,36.77,48833.0,36.76,36.8,36.76,36.77,48833.0
2020-06-19 13:10:00,36.78,36.82,36.77,36.8,51923.0,36.78,36.82,36.77,36.8,51923.0
2020-06-19 13:15:00,36.8,36.81,36.73,36.76,264202.0,36.8,36.81,36.73,36.76,264202.0
2020-06-19 13:20:00,36.76,36.76,36.69,36.71,56237.0,36.76,36.76,36.69,36.71,56237.0
2020-06-19 13:25:00,36.7,36.78,36.69,36.76,65495.0,36.7,36.78,36.69,36.76,65495.0
2020-06-19 13:30:00,36.75,36.76,36.69,36.7,89120.0,36.75,36.76,36.69,36.7,89120.0
2020-06-19 13:35:00,36.69,36.83,36.69,36.81,40102.0,36.69,36.83,36.69,36.81,40102.0
2020-06-19 13:40:00,36.81,36.81,36.77,36.77,53954.0,36.81,36.81,36.77,36.77,53954.0
2020-06-19 13:45:00,36.78,36.81,36.73,36.75,115895.0,36.78,36.81,36.73,36.75,115895.0
2020-06-19 13:50:00,36.75,36.8,36.73,36.75,57063.0,36.75,36.8,36.73,36.75,57063.0
2020-06-19 13:55:00,36.75,36.8,36.68,36.69,115345.0,36.75,36.8,36.68,36.69,115345.0
2020-06-19 14:00:00,36.69,36.78,36.69,36.75,105985.0,36.69,36.78,36.69,36.75,105985.0
2020-06-19 14:05:00,36.73,36.75,36.54,36.59,70297.0,36.73,36.75,36.54,36.59,70297.0
2020-06-19 14:10:00,36.58,36.61,36.57,36.58,99332.0,36.58,36.61,36.57,36.58,99332.0
2020-06-19 14:15:00,36.59,36.63,36.48,36.55,178789.0,36.59,36.63,36.48,36.55,178789.0
2020-06-19 14:20:00,36.56,36.65,36.55,36.63,78886.0,36.56,36.65,36.55,36.63,78886.0
2020-06-19 14:25:00,36.64,36.72,36.61,36.64,130575.0,36.64,36.72,36.61,36.64,130575.0
2020-06-19 14:30:00,36.64,36.78,36.64,36.75,94806.0,36.64,36.78,36.64,36.75,94806.0
2020-06-19 14:35:00,36.75,36.83,36.75,36.8,64817.0,36.75,36.83,36.75,36.8,64817.0
2020-06-19 14:40:00,36.8,36.83,36.75,36.8,61293.0,36.8,36.83,36.75,36.8,61293.0
2020-06-19 14:45:00,36.8,36.86,36.75,36.77,59696.0,36.8,36.86,36.75,36.77,59696.0
2020-06-19 14:50:00,36.78,36.85,36.73,36.83,75072.0,36.78,36.85,36.73,36.83,75072.0
2020-06-19 14:55:00,36.83,36.88,36.8,36.82,68242.0,36.83,36.88,36.8,36.82,68242.0
2020-06-19 15:00:00,36.82,36.83,36.77,36.78,45154.0,36.82,36.83,36.77,36.78,45154.0
2020-06-19 15:05:00,36.78,36.8,36.74,36.74,47481.0,36.78,36.8,36.74,36.74,47481.0
2020-06-19 15:10:00,36.73,36.81,36.69,36.8,63190.0,36.73,36.81,36.69,36.8,63190.0
2020-06-19 15:15:00,36.8,36.91,36.79,36.9,59971.0,36.8,36.91,36.79,36.9,59971.0
2020-06-19 15:20:00,36.9,36.96,36.89,36.91,118336.0,36.9,36.96,36.89,36.91,118336.0
2020-06-19 15:25:00,36.91,36.93,36.85,36.85,126181.0,36.91,36.93,36.85,36.85,126181.0
2020-06-19 15:30:00,36.86,36.93,36.84,36.93,161510.0,36.86,36.93,36.84,36.93,161510.0
2020-06-19 15:35:00,36.93,36.93,36.81,36.82,259386.0,36.93,36.93,36.81,36.82,259386.0
2020-06-19 15:40:00,36.81,36.88,36.74,36.88,275219.0,36.81,36.88,36.74,36.88,275219.0
2020-06-19 15:45:00,36.87,36.91,36.62,36.67,475971.0,36.87,36.91,36.62,36.67,475971.0
2020-06-19 15:50:00,36.67,36.77,36.57,36.75,610947.0,36.67,36.77,36.57,36.75,610947.0
2020-06-19 15:55:00,36.74,36.76,36.6,36.6,1200326.0,36.74,36.76,36.6,36.6,1200326.0
2020-06-22 09:30:00,36.44,36.53,36.27,36.28,217324.0,36.44,36.53,36.27,36.28,217324.0
2020-06-22 09:35:00,36.3,36.39,36.08,36.11,118330.0,36.3,36.39,36.08,36.11,118330.0
2020-06-22 09:40:00,36.1,36.23,36.1,36.15,108156.0,36.1,36.23,36.1,36.15,108156.0
2020-06-22 09:45:00,36.17,36.31,36.14,36.3,93440.0,36.17,36.31,36.14,36.3,93440.0
2020-06-22 09:50:00,36.29,36.29,36.13,36.16,245310.0,36.29,36.29,36.13,36.16,245310.0
2020-06-22 09:55:00,36.16,36.28,36.16,36.23,105408.0,36.16,36.28,36.16,36.23,105408.0
2020-06-22 10:00:00,36.23,36.33,36.15,36.29,94835.0,36.23,36.33,36.15,36.29,94835.0
2020-06-22 10:05:00,36.29,36.32,36.25,36.32,50443.0,36.29,36.32,36.25,36.32,50443.0
2020-06-22 10:10:00,36.31,36.42,36.3,36.35,53118.0,36.31,36.42,36.3,36.35,53118.0
2020-06-22 10:15:00,36.34,36.39,36.22,36.22,46520.0,36.34,36.39,36.22,36.22,46520.0
2020-06-22 10:20:00,36.23,36.25,36.17,36.18,50666.0,36.23,36.25,36.17,36.18,50666.0
2020-06-22 10:25:00,36.17,36.2,36.15,36.16,69651.0,36.17,36.2,36.15,36.16,69651.0
2020-06-22 10:30:00,36.17,36.17,35.96,35.97,68541.0,36.17,36.17,35.96,35.97,68541.0
2020-06-22 10:35:00,35.98,36.02,35.94,36.01,57306.0,35.98,36.02,35.94,36.01,57306.0
2020-06-22 10:40:00,36.01,36.04,35.97,36.0,45422.0,36.01,36.04,35.97,36.0,45422.0
2020-06-22 10:45:00,36.0,36.02,35.81,35.84,75898.0,36.0,36.02,35.81,35.84,75898.0
2020-06-22 10:50:00,35.83,35.87,35.73,35.75,79985.0,35.83,35.87,35.73,35.75,79985.0
2020-06-22 10:55:00,35.75,35.77,35.67,35.68,165383.0,35.75,35.77,35.67,35.68,165383.0
2020-06-22 11:00:00,35.67,35.75,35.58,35.7,90578.0,35.67,35.75,35.58,35.7,90578.0
2020-06-22 11:05:00,35.7,35.74,35.66,35.74,51162.0,35.7,35.74,35.66,35.74,51162.0
2020-06-22 11:10:00,35.73,35.78,35.71,35.75,99455.0,35.73,35.78,35.71,35.75,99455.0
2020-06-22 11:15:00,35.76,35.88,35.73,35.8,70747.0,35.76,35.88,35.73,35.8,70747.0
2020-06-22 11:20:00,35.79,35.94,35.78,35.94,40214.0,35.79,35.94,35.78,35.94,40214.0
2020-06-22 11:25:00,35.94,35.96,35.92,35.92,58453.0,35.94,35.96,35.92,35.92,58453.0
2020-06-22 11:30:00,35.93,35.98,35.87,35.98,35092.0,35.93,35.98,35.87,35.98,35092.0
2020-06-22 11:35:00,35.98,35.98,35.93,35.96,60570.0,35.98,35.98,35.93,35.96,60570.0
2020-06-22 11:40:00,35.97,36.01,35.94,35.94,72531.0,35.97,36.01,35.94,35.94,72531.0
2020-06-22 11:45:00,35.95,35.97,35.84,35.84,86850.0,35.95,35.97,35.84,35.84,86850.0
2020-06-22 11:50:00,35.85,35.89,35.78,35.79,83697.0,35.85,35.89,35.78,35.79,83697.0
2020-06-22 11:55:00,35.79,35.87,35.79,35.85,75560.0,35.79,35.87,35.79,35.85,75560.0
2020-06-22 12:00:00,35.86,35.97,35.83,35.96,64480.0,35.86,35.97,35.83,35.96,64480.0
2020-06-22 12:05:00,35.96,35.97,35.9,35.92,72796.0,35.96,35.97,35.9,35.92,72796.0
2020-06-22 12:10:00,35.93,35.99,35.92,35.94,74847.0,35.93,35.99,35.92,35.94,74847.0
2020-06-22 12:15:00,35.94,36.03,35.93,36.0,73133.0,35.94,36.03,35.93,36.0,73133.0
2020-06-22 12:20:00,36.01,36.01,35.96,36.0,42614.0,36.01,36.01,35.96,36.0,42614.0
2020-06-22 12:25:00,35.99,36.08,35.99,36.08,74799.0,35.99,36.08,35.99,36.08,74799.0
2020-06-22 12:30:00,36.08,36.1,35.99,35.99,74782.0,36.08,36.1,35.99,35.99,74782.0
2020-06-22 12:35:00,35.99,36.03,35.98,36.0,55912.0,35.99,36.03,35.98,36.0,55912.0
2020-06-22 12:40:00,36.01,36.06,35.99,36.04,50788.0,36.01,36.06,35.99,36.04,50788.0
2020-06-22 12:45:00,36.03,36.08,36.02,36.05,90357.0,36.03,36.08,36.02,36.05,90357.0
2020-06-22 12:50:00,36.05,36.05,36.0,36.02,41839.0,36.05,36.05,36.0,36.02,41839.0
2020-06-22 12:55:00,36.02,36.03,35.98,35.99,39753.0,36.02,36.03,35.98,35.99,39753.0
2020-06-22 13:00:00,35.99,36.04,35.97,36.01,41918.0,35.99,36.04,35.97,36.01,41918.0
2020-06-22 13:05:00,36.02,36.03,35.97,35.98,48043.0,36.02,36.03,35.97,35.98,48043.0
2020-06-22 13:10:00,35.98,36.02,35.98,36.0,36100.0,35.98,36.02,35.98,36.0,36100.0
2020-06-22 13:15:00,35.99,36.01,35.95,35.98,55859.0,35.99,36.01,35.95,35.98,55859.0
2020-06-22 13:20:00,35.98,36.03,35.97,36.02,34559.0,35.98,36.03,35.97,36.02,34559.0
2020-06-22 13:25:00,36.03,36.06,35.99,36.0,111583.0,36.03,36.06,35.99,36.0,111583.0
2020-06-22 13:30:00,36.0,36.04,35.99,36.03,33042.0,36.0,36.04,35.99,36.03,33042.0
2020-06-22 13:35:00,36.02,36.04,36.0,36.03,40791.0,36.02,36.04,36.0,36.03,40791.0
2020-06-22 13:40:00,36.04,36.13,36.04,36.12,41487.0,36.04,36.13,36.04,36.12,41487.0
2020-06-22 13:45:00,36.12,36.16,36.08,36.08,52266.0,36.12,36.16,36.08,36.08,52266.0
2020-06-22 13:50:00,36.08,36.1,36.06,36.08,42648.0,36.08,36.1,36.06,36.08,42648.0
2020-06-22 13:55:00,36.08,36.11,36.06,36.09,38236.0,36.08,36.11,36.06,36.09,38236.0
2020-06-22 14:00:00,36.09,36.1,36.0,36.01,79594.0,36.09,36.1,36.0,36.01,79594.0
2020-06-22 14:05:00,36.02,36.04,35.99,36.04,35277.0,36.02,36.04,35.99,36.04,35277.0
2020-06-22 14:10:00,36.04,36.04,35.97,35.98,56913.0,36.04,36.04,35.97,35.98,56913.0
2020-06-22 14:15:00,35.98,36.01,35.97,35.97,52085.0,35.98,36.01,35.97,35.97,52085.0
2020-06-22 14:20:00,35.96,36.06,35.96,36.05,52871.0,35.96,36.06,35.96,36.05,52871.0
2020-06-22 14:25:00,36.05,36.11,36.05,36.06,47509.0,36.05,36.11,36.05,36.06,47509.0
2020-06-22 14:30:00,36.06,36.07,36.02,36.02,52559.0,36.06,36.07,36.02,36.02,52559.0
2020-06-22 14:35:00,36.02,36.09,36.0,36.04,56267.0,36.02,36.09,36.0,36.04,56267.0
2020-06-22 14:40:00,36.03,36.05,35.99,36.03,47299.0,36.03,36.05,35.99,36.03,47299.0
2020-06-22 14:45:00,36.03,36.07,36.02,36.07,44474.0,36.03,36.07,36.02,36.07,44474.0
2020-06-22 14:50:00,36.07,36.07,36.01,36.03,67574.0,36.07,36.07,36.01,36.03,67574.0
2020-06-22 14:55:00,36.02,36.1,36.02,36.08,62032.0,36.02,36.1,36.02,36.08,62032.0
2020-06-22 15:00:00,36.08,36.09,36.05,36.08,53905.0,36.08,36.09,36.05,36.08,53905.0
2020-06-22 15:05:00,36.07,36.08,36.03,36.05,65534.0,36.07,36.08,36.03,36.05,65534.0
2020-06-22 15:10:00,36.05,36.08,35.97,35.98,61117.0,36.05,36.08,35.97,35.98,61117.0
2020-06-22 15:15:00,35.98,36.0,35.92,35.95,64670.0,35.98,36.0,35.92,35.95,64670.0
2020-06-22 15:20:00,35.94,35.94,35.81,35.83,146701.0,35.94,35.94,35.81,35.83,146701.0
2020-06-22 15:25:00,35.83,35.88,35.82,35.85,87239.0,35.83,35.88,35.82,35.85,87239.0
2020-06-22 15:30:00,35.86,35.92,35.85,35.86,158495.0,35.86,35.92,35.85,35.86,158495.0
2020-06-22 15:35:00,35.86,35.88,35.8,35.83,155920.0,35.86,35.88,35.8,35.83,155920.0
2020-06-22 15:40:00,35.84,35.88,35.8,35.88,161742.0,35.84,35.88,35.8,35.88,161742.0
2020-06-22 15:45:00,35.87,35.92,35.84,35.85,225654.0,35.87,35.92,35.84,35.85,225654.0
2020-06-22 15:50:00,35.86,35.93,35.84,35.9,439335.0,35.86,35.93,35.84,35.9,439335.0
2020-06-22 15:55:00,35.9,35.99,35.88,35.97,898041.0,35.9,35.99,35.88,35.97,898041.0
2020-06-23 09:30:00,36.31,36.58,36.2,36.57,197422.0,36.31,36.58,36.2,36.57,197422.0
2020-06-23 09:35:00,36.57,36.66,36.47,36.62,104186.0,36.57,36.66,36.47,36.62,104186.0
2020-06-23 09:40:00,36.63,36.7,36.61,36.66,74506.0,36.63,36.7,36.61,36.66,74506.0
2020-06-23 09:45:00,36.65,36.65,36.46,36.49,67397.0,36.65,36.65,36.46,36.49,67397.0
2020-06-23 09:50:00,36.49,36.51,36.43,36.44,70887.0,36.49,36.51,36.43,36.44,70887.0
2020-06-23 09:55:00,36.43,36.46,36.34,36.42,59799.0,36.43,36.46,36.34,36.42,59799.0
2020-06-23 10:00:00,36.43,36.46,36.34,36.4,41398.0,36.43,36.46,36.34,36.4,41398.0
2020-06-23 10:05:00,36.4,36.44,36.32,36.39,45089.0,36.4,36.44,36.32,36.39,45089.0
2020-06-23 10:10:00,36.39,36.4,36.3,36.34,85910.0,36.39,36.4,36.3,36.34,85910.0
2020-06-23 10:15:00,36.35,36.44,36.29,36.43,103391.0,36.35,36.44,36.29,36.43,103391.0
2020-06-23 10:20:00,36.42,36.43,36.31,36.33,158104.0,36.42,36.43,36.31,36.33,158104.0
2020-06-23 10:25:00,36.33,36.43,36.31,36.43,44101.0,36.33,36.43,36.31,36.43,44101.0
2020-06-23 10:30:00,36.43,36.43,36.34,36.39,82877.0,36.43,36.43,36.34,36.39,82877.0
2020-06-23 10:35:00,36.39,36.39,36.32,36.37,39890.0,36.39,36.39,36.32,36.37,39890.0
2020-06-23 10:40:00,36.36,36.42,36.32,36.34,212782.0,36.36,36.42,36.32,36.34,212782.0
2020-06-23 10:45:00,36.34,36.36,36.22,36.36,150042.0,36.34,36.36,36.22,36.36,150042.0
2020-06-23 10:50:00,36.36,36.42,36.35,36.4,36487.0,36.36,36.42,36.35,36.4,36487.0
2020-06-23 10:55:00,36.4,36.42,36.36,36.39,45738.0,36.4,36.42,36.36,36.39,45738.0
2020-06-23 11:00:00,36.39,36.44,36.32,36.43,58595.0,36.39,36.44,36.32,36.43,58595.0
2020-06-23 11:05:00,36.44,36.44,36.39,36.42,39347.0,36.44,36.44,36.39,36.42,39347.0
2020-06-23 11:10:00,36.41,36.46,36.4,36.44,45906.0,36.41,36.46,36.4,36.44,45906.0
2020-06-23 11:15:00,36.43,36.5,36.43,36.49,80105.0,36.43,36.5,36.43,36.49,80105.0
2020-06-23 11:20:00,36.49,36.6,36.47,36.59,52654.0,36.49,36.6,36.47,36.59,52654.0
2020-06-23 11:25:00,36.6,36.6,36.51,36.55,46195.0,36.6,36.6,36.51,36.55,46195.0
2020-06-23 11:30:00,36.55,36.55,36.49,36.52,29672.0,36.55,36.55,36.49,36.52,29672.0
2020-06-23 11:35:00,36.52,36.54,36.5,36.52,37496.0,36.52,36.54,36.5,36.52,37496.0
2020-06-23 11:40:00,36.52,36.53,36.47,36.5,30803.0,36.52,36.53,36.47,36.5,30803.0
2020-06-23 11:45:00,36.51,36.51,36.46,36.48,31461.0,36.51,36.51,36.46,36.48,31461.0
2020-06-23 11:50:00,36.48,36.53,36.45,36.51,110472.0,36.48,36.53,36.45,36.51,110472.0
2020-06-23 11:55:00,36.51,36.56,36.47,36.51,45480.0,36.51,36.56,36.47,36.51,45480.0
2020-06-23 12:00:00,36.51,36.52,36.43,36.48,62368.0,36.51,36.52,36.43,36.48,62368.0
2020-06-23 12:05:00,36.48,36.48,36.42,36.44,47543.0,36.48,36.48,36.42,36.44,47543.0
2020-06-23 12:10:00,36.44,36.45,36.4,36.43,70814.0,36.44,36.45,36.4,36.43,70814.0
2020-06-23 12:15:00,36.44,36.44,36.37,36.41,106315.0,36.44,36.44,36.37,36.41,106315.0
2020-06-23 12:20:00,36.4,36.48,36.36,36.47,42076.0,36.4,36.48,36.36,36.47,42076.0
2020-06-23 12:25:00,36.48,36.48,36.39,36.44,29925.0,36.48,36.48,36.39,36.44,29925.0
2020-06-23 12:30:00,36.43,36.46,36.4,36.44,25415.0,36.43,36.46,36.4,36.44,25415.0
2020-06-23 12:35:00,36.44,36.45,36.4,36.43,22613.0,36.44,36.45,36.4,36.43,22613.0
2020-06-23 12:40:00,36.43,36.45,36.4,36.42,19623.0,36.43,36.45,36.4,36.42,19623.0
2020-06-23 12:45:00,36.42,36.48,36.4,36.47,94835.0,36.42,36.48,36.4,36.47,94835.0
2020-06-23 12:50:00,36.47,36.51,36.47,36.49,19653.0,36.47,36.51,36.47,36.49,19653.0
2020-06-23 12:55:00,36.48,36.51,36.46,36.47,25983.0,36.48,36.51,36.46,36.47,25983.0
2020-06-23 13:00:00,36.47,36.51,36.47,36.5,13994.0,36.47,36.51,36.47,36.5,13994.0
2020-06-23 13:05:00,36.5,36.56,36.5,36.54,54031.0,36.5,36.56,36.5,36.54,54031.0
2020-06-23 13:10:00,36.54,36.54,36.51,36.52,24224.0,36.54,36.54,36.51,36.52,24224.0
2020-06-23 13:15:00,36.52,36.59,36.52,36.59,19187.0,36.52,36.59,36.52,36.59,19187.0
2020-06-23 13:20:00,36.58,36.6,36.57,36.58,25399.0,36.58,36.6,36.57,36.58,25399.0
2020-06-23 13:25:00,36.59,36.59,36.54,36.54,30967.0,36.59,36.59,36.54,36.54,30967.0
2020-06-23 13:30:00,36.55,36.58,36.53,36.57,21324.0,36.55,36.58,36.53,36.57,21324.0
2020-06-23 13:35:00,36.57,36.62,36.57,36.62,21086.0,36.57,36.62,36.57,36.62,21086.0
2020-06-23 13:40:00,36.62,36.62,36.57,36.59,16490.0,36.62,36.62,36.57,36.59,16490.0
2020-06-23 13:45:00,36.59,36.63,36.58,36.63,30398.0,36.59,36.63,36.58,36.63,30398.0
2020-06-23 13:50:00,36.62,36.63,36.54,36.61,67810.0,36.62,36.63,36.54,36.61,67810.0
2020-06-23 13:55:00,36.61,36.63,36.58,36.62,22398.0,36.61,36.63,36.58,36.62,22398.0
2020-06-23 14:00:00,36.62,36.62,36.51,36.53,41882.0,36.62,36.62,36.51,36.53,41882.0
2020-06-23 14:05:00,36.52,36.53,36.49,36.51,105178.0,36.52,36.53,36.49,36.51,105178.0
2020-06-23 14:10:00,36.51,36.52,36.46,36.47,97732.0,36.51,36.52,36.46,36.47,97732.0
2020-06-23 14:15:00,36.47,36.5,36.46,36.47,51887.0,36.47,36.5,36.46,36.47,51887.0
2020-06-23 14:20:00,36.48,36.51,36.47,36.5,24481.0,36.48,36.51,36.47,36.5,24481.0
2020-06-23 14:25:00,36.49,36.5,36.46,36.46,32667.0,36.49,36.5,36.46,36.46,32667.0
2020-06-23 14:30:00,36.47,36.49,36.44,36.46,48176.0,36.47,36.49,36.44,36.46,48176.0
2020-06-23 14:35:00,36.45,36.48,36.42,36.43,41076.0,36.45,36.48,36.42,36.43,41076.0
2020-06-23 14:40:00,36.43,36.43,36.36,36.39,56398.0,36.43,36.43,36.36,36.39,56398.0
2020-06-23 14:45:00,36.39,36.4,36.29,36.3,115420.0,36.39,36.4,36.29,36.3,115420.0
2020-06-23 14:50:00,36.31,36.36,36.29,36.35,59779.0,36.31,36.36,36.29,36.35,59779.0
2020-06-23 14:55:00,36.36,36.38,36.32,36.35,72551.0,36.36,36.38,36.32,36.35,72551.0
2020-06-23 15:00:00,36.34,36.36,36.28,36.31,66324.0,36.34,36.36,36.28,36.31,66324.0
2020-06-23 15:05:00,36.31,36.34,36.28,36.34,48769.0,36.31,36.34,36.28,36.34,48769.0
2020-06-23 15:10:00,36.34,36.36,36.3,36.34,71741.0,36.34,36.36,36.3,36.34,71741.0
2020-06-23 15:15:00,36.34,36.37,36.33,36.34,79060.0,36.34,36.37,36.33,36.34,79060.0
2020-06-23 15:20:00,36.34,36.36,36.31,36.33,89787.0,36.34,36.36,36.31,36.33,89787.0
2020-06-23 15:25:00,36.33,36.37,36.29,36.32,61591.0,36.33,36.37,36.29,36.32,61591.0
2020-06-23 15:30:00,36.32,36.34,36.26,36.34,86404.0,36.32,36.34,36.26,36.34,86404.0
2020-06-23 15:35:00,36.34,36.35,36.31,36.32,114843.0,36.34,36.35,36.31,36.32,114843.0
2020-06-23 15:40:00,36.32,36.37,36.29,36.35,148524.0,36.32,36.37,36.29,36.35,148524.0
2020-06-23 15:45:00,36.36,36.38,36.35,36.37,143217.0,36.36,36.38,36.35,36.37,143217.0
2020-06-23 15:50:00,36.37,36.37,36.25,36.35,234319.0,36.37,36.37,36.25,36.35,234319.0
2020-06-23 15:55:00,36.36,36.36,36.24,36.25,624600.0,36.36,36.36,36.24,36.25,624600.0
2020-06-24 09:30:00,35.97,35.97,35.22,35.26,542736.0,35.97,35.97,35.22,35.26,542736.0
2020-06-24 09:35:00,35.26,35.35,35.11,35.17,696286.0,35.26,35.35,35.11,35.17,696286.0
2020-06-24 09:40:00,35.17,35.19,35.06,35.09,311069.0,35.17,35.19,35.06,35.09,311069.0
2020-06-24 09:45:00,35.08,35.13,34.85,34.86,465954.0,35.08,35.13,34.85,34.86,465954.0
2020-06-24 09:50:00,34.86,34.88,34.57,34.65,365215.0,34.86,34.88,34.57,34.65,365215.0
2020-06-24 09:55:00,34.65,34.74,34.52,34.73,465235.0,34.65,34.74,34.52,34.73,465235.0
2020-06-24 10:00:00,34.73,34.75,34.42,34.5,376393.0,34.73,34.75,34.42,34.5,376393.0
2020-06-24 10:05:00,34.5,34.57,34.31,34.39,376978.0,34.5,34.57,34.31,34.39,376978.0
2020-06-24 10:10:00,34.39,34.46,34.36,34.44,224967.0,34.39,34.46,34.36,34.44,224967.0
2020-06-24 10:15:00,34.44,34.44,34.16,34.3,310477.0,34.44,34.44,34.16,34.3,310477.0
2020-06-24 10:20:00,34.3,34.33,34.23,34.3,209785.0,34.3,34.33,34.23,34.3,209785.0
2020-06-24 10:25:00,34.3,34.47,34.28,34.45,164150.0,34.3,34.47,34.28,34.45,164150.0
2020-06-24 10:30:00,34.44,34.5,34.3,34.34,380099.0,34.44,34.5,34.3,34.34,380099.0
2020-06-24 10:35:00,34.33,34.43,34.21,34.23,181708.0,34.33,34.43,34.21,34.23,181708.0
2020-06-24 10:40:00,34.24,34.26,34.16,34.23,112365.0,34.24,34.26,34.16,34.23,112365.0
2020-06-24 10:45:00,34.23,34.28,34.19,34.27,211792.0,34.23,34.28,34.19,34.27,211792.0
2020-06-24 10:50:00,34.27,34.31,34.16,34.18,300240.0,34.27,34.31,34.16,34.18,300240.0
2020-06-24 10:55:00,34.19,34.2,34.07,34.1,249091.0,34.19,34.2,34.07,34.1,249091.0
2020-06-24 11:00:00,34.09,34.1,33.95,34.05,308214.0,34.09,34.1,33.95,34.05,308214.0
2020-06-24 11:05:00,34.05,34.1,33.98,34.01,210815.0,34.05,34.1,33.98,34.01,210815.0
2020-06-24 11:10:00,34.01,34.03,33.92,33.93,274422.0,34.01,34.03,33.92,33.93,274422.0
2020-06-24 11:15:00,33.92,33.95,33.79,33.84,336183.0,33.92,33.95,33.79,33.84,336183.0
2020-06-24 11:20:00,33.84,33.85,33.76,33.77,180044.0,33.84,33.85,33.76,33.77,180044.0
2020-06-24 11:25:00,33.78,33.89,33.77,33.87,183944.0,33.78,33.89,33.77,33.87,183944.0
2020-06-24 11:30:00,33.87,33.91,33.73,33.76,135315.0,33.87,33.91,33.73,33.76,135315.0
2020-06-24 11:35:00,33.76,33.76,33.61,33.62,141981.0,33.76,33.76,33.61,33.62,141981.0
2020-06-24 11:40:00,33.63,33.64,33.45,33.48,191925.0,33.63,33.64,33.45,33.48,191925.0
2020-06-24 11:45:00,33.48,33.58,33.35,33.36,173041.0,33.48,33.58,33.35,33.36,173041.0
2020-06-24 11:50:00,33.35,33.44,33.34,33.4,248863.0,33.35,33.44,33.34,33.4,248863.0
2020-06-24 11:55:00,33.4,33.43,33.32,33.41,264127.0,33.4,33.43,33.32,33.41,264127.0
2020-06-24 12:00:00,33.41,33.54,33.34,33.52,370438.0,33.41,33.54,33.34,33.52,370438.0
2020-06-24 12:05:00,33.52,33.53,33.39,33.41,151277.0,33.52,33.53,33.39,33.41,151277.0
2020-06-24 12:10:00,33.42,33.54,33.39,33.5,151290.0,33.42,33.54,33.39,33.5,151290.0
2020-06-24 12:15:00,33.5,33.65,33.48,33.65,90515.0,33.5,33.65,33.48,33.65,90515.0
2020-06-24 12:20:00,33.64,33.67,33.59,33.59,185084.0,33.64,33.67,33.59,33.59,185084.0
2020-06-24 12:25:00,33.59,33.63,33.54,33.59,165719.0,33.59,33.63,33.54,33.59,165719.0
2020-06-24 12:30:00,33.59,33.64,33.56,33.58,160205.0,33.59,33.64,33.56,33.58,160205.0
2020-06-24 12:35:00,33.59,33.67,33.57,33.66,121177.0,33.59,33.67,33.57,33.66,121177.0
2020-06-24 12:40:00,33.66,33.83,33.63,33.8,127690.0,33.66,33.83,33.63,33.8,127690.0
2020-06-24 12:45:00,33.8,33.92,33.8,33.9,216995.0,33.8,33.92,33.8,33.9,216995.0
2020-06-24 12:50:00,33.9,33.97,33.89,33.97,173983.0,33.9,33.97,33.89,33.97,173983.0
2020-06-24 12:55:00,33.97,34.06,33.94,34.04,137592.0,33.97,34.06,33.94,34.04,137592.0
2020-06-24 13:00:00,34.04,34.17,34.03,34.15,120977.0,34.04,34.17,34.03,34.15,120977.0
2020-06-24 13:05:00,34.15,34.16,33.99,34.02,94321.0,34.15,34.16,33.99,34.02,94321.0
2020-06-24 13:10:00,34.03,34.08,33.91,33.94,105911.0,34.03,34.08,33.91,33.94,105911.0
2020-06-24 13:15:00,33.94,34.07,33.92,34.0,61468.0,33.94,34.07,33.92,34.0,61468.0
2020-06-24 13:20:00,34.0,34.03,33.93,33.93,85915.0,34.0,34.03,33.93,33.93,85915.0
2020-06-24 13:25:00,33.94,33.95,33.89,33.9,78894.0,33.94,33.95,33.89,33.9,78894.0
2020-06-24 13:30:00,33.9,33.9,33.78,33.79,105311.0,33.9,33.9,33.78,33.79,105311.0
2020-06-24 13:35:00,33.8,33.82,33.78,33.8,58475.0,33.8,33.82,33.78,33.8,58475.0
2020-06-24 13:40:00,33.8,33.91,33.78,33.86,193167.0,33.8,33.91,33.78,33.86,193167.0
2020-06-24 13:45:00,33.86,33.93,33.8,33.93,119709.0,33.86,33.93,33.8,33.93,119709.0
2020-06-24 13:50:00,33.92,33.93,33.86,33.91,152621.0,33.92,33.93,33.86,33.91,152621.0
2020-06-24 13:55:00,33.9,33.92,33.84,33.9,161958.0,33.9,33.92,33.84,33.9,161958.0
2020-06-24 14:00:00,33.9,33.94,33.8,33.87,191484.0,33.9,33.94,33.8,33.87,191484.0
2020-06-24 14:05:00,33.87,33.98,33.85,33.97,93964.0,33.87,33.98,33.85,33.97,93964.0
2020-06-24 14:10:00,33.96,33.96,33.89,33.92,153148.0,33.96,33.96,33.89,33.92,153148.0
2020-06-24 14:15:00,33.91,34.0,33.9,33.92,160859.0,33.91,34.0,33.9,33.92,160859.0
2020-06-24 14:20:00,33.93,33.96,33.86,33.86,166234.0,33.93,33.96,33.86,33.86,166234.0
2020-06-24 14:25:00,33.86,33.91,33.83,33.9,147282.0,33.86,33.91,33.83,33.9,147282.0
2020-06-24 14:30:00,33.89,33.9,33.74,33.87,225071.0,33.89,33.9,33.74,33.87,225071.0
2020-06-24 14:35:00,33.87,33.91,33.85,33.88,54057.0,33.87,33.91,33.85,33.88,54057.0
2020-06-24 14:40:00,33.89,33.93,33.84,33.84,73011.0,33.89,33.93,33.84,33.84,73011.0
2020-06-24 14:45:00,33.84,33.94,33.84,33.89,89212.0,33.84,33.94,33.84,33.89,89212.0
2020-06-24 14:50:00,33.88,33.89,33.74,33.79,258723.0,33.88,33.89,33.74,33.79,258723.0
2020-06-24 14:55:00,33.79,33.85,33.76,33.77,82399.0,33.79,33.85,33.76,33.77,82399.0
2020-06-24 15:00:00,33.77,33.85,33.76,33.83,108122.0,33.77,33.85,33.76,33.83,108122.0
2020-06-24 15:05:00,33.84,33.84,33.75,33.77,110487.0,33.84,33.84,33.75,33.77,110487.0
2020-06-24 15:10:00,33.77,33.9,33.73,33.89,213476.0,33.77,33.9,33.73,33.89,213476.0
2020-06-24 15:15:00,33.88,33.94,33.83,33.91,165521.0,33.88,33.94,33.83,33.91,165521.0
2020-06-24 15:20:00,33.91,33.91,33.83,33.88,137896.0,33.91,33.91,33.83,33.88,137896.0
2020-06-24 15:25:00,33.88,33.91,33.84,33.87,175775.0,33.88,33.91,33.84,33.87,175775.0
2020-06-24 15:30:00,33.87,33.91,33.84,33.9,162002.0,33.87,33.91,33.84,33.9,162002.0
2020-06-24 15:35:00,33.9,33.95,33.85,33.91,183387.0,33.9,33.95,33.85,33.91,183387.0
2020-06-24 15:40:00,33.91,34.01,33.9,34.01,318335.0,33.91,34.01,33.9,34.01,318335.0
2020-06-24 15:45:00,34.01,34.02,33.9,33.91,257766.0,34.01,34.02,33.9,33.91,257766.0
2020-06-24 15:50:00,33.9,33.9,33.81,33.86,474287.0,33.9,33.9,33.81,33.86,474287.0
2020-06-24 15:55:00,33.86,33.86,33.79,33.86,952027.0,33.86,33.86,33.79,33.86,952027.0
2020-06-25 09:30:00,33.72,33.84,33.6,33.68,459341.0,33.72,33.84,33.6,33.68,459341.0
2020-06-25 09:35:00,33.69,33.94,33.65,33.86,156102.0,33.69,33.94,33.65,33.86,156102.0
2020-06-25 09:40:00,33.87,33.87,33.51,33.61,185423.0,33.87,33.87,33.51,33.61,185423.0
2020-06-25 09:45:00,33.61,33.64,33.32,33.33,242250.0,33.61,33.64,33.32,33.33,242250.0
2020-06-25 09:50:00,33.34,33.49,33.29,33.44,217762.0,33.34,33.49,33.29,33.44,217762.0
2020-06-25 09:55:00,33.43,33.62,33.4,33.62,181218.0,33.43,33.62,33.4,33.62,181218.0
2020-06-25 10:00:00,33.62,33.91,33.62,33.9,199409.0,33.62,33.91,33.62,33.9,199409.0
2020-06-25 10:05:00,33.91,33.93,33.72,33.8,188911.0,33.91,33.93,33.72,33.8,188911.0
2020-06-25 10:10:00,33.81,33.99,33.81,33.95,158193.0,33.81,33.99,33.81,33.95,158193.0
2020-06-25 10:15:00,33.95,33.97,33.65,33.65,202093.0,33.95,33.97,33.65,33.65,202093.0
2020-06-25 10:20:00,33.65,33.7,33.58,33.58,182160.0,33.65,33.7,33.58,33.58,182160.0
2020-06-25 10:25:00,33.57,33.57,33.41,33.42,207320.0,33.57,33.57,33.41,33.42,207320.0
2020-06-25 10:30:00,33.43,33.55,33.42,33.51,170732.0,33.43,33.55,33.42,33.51,170732.0
2020-06-25 10:35:00,33.51,33.57,33.49,33.53,158951.0,33.51,33.57,33.49,33.53,158951.0
2020-06-25 10:40:00,33.53,33.55,33.45,33.48,138373.0,33.53,33.55,33.45,33.48,138373.0
2020-06-25 10:45:00,33.47,33.52,33.33,33.36,547847.0,33.47,33.52,33.33,33.36,547847.0
2020-06-25 10:50:00,33.36,33.41,33.3,33.34,164840.0,33.36,33.41,33.3,33.34,164840.0
2020-06-25 10:55:00,33.35,33.45,33.34,33.44,85066.0,33.35,33.45,33.34,33.44,85066.0
2020-06-25 11:00:00,33.43,33.44,33.29,33.3,193817.0,33.43,33.44,33.29,33.3,193817.0
2020-06-25 11:05:00,33.3,33.31,33.19,33.2,118036.0,33.3,33.31,33.19,33.2,118036.0
2020-06-25 11:10:00,33.2,33.3,33.13,33.29,245187.0,33.2,33.3,33.13,33.29,245187.0
2020-06-25 11:15:00,33.28,33.37,33.23,33.37,153467.0,33.28,33.37,33.23,33.37,153467.0
2020-06-25 11:20:00,33.37,33.4,33.28,33.33,175635.0,33.37,33.4,33.28,33.33,175635.0
2020-06-25 11:25:00,33.33,33.35,33.25,33.29,85762.0,33.33,33.35,33.25,33.29,85762.0
2020-06-25 11:30:00,33.28,33.33,33.17,33.21,235596.0,33.28,33.33,33.17,33.21,235596.0
2020-06-25 11:35:00,33.2,33.35,33.17,33.34,184097.0,33.2,33.35,33.17,33.34,184097.0
2020-06-25 11:40:00,33.34,33.38,33.26,33.37,80246.0,33.34,33.38,33.26,33.37,80246.0
2020-06-25 11:45:00,33.36,33.43,33.34,33.43,50655.0,33.36,33.43,33.34,33.43,50655.0
2020-06-25 11:50:00,33.43,33.5,33.43,33.46,90626.0,33.43,33.5,33.43,33.46,90626.0
2020-06-25 11:55:00,33.45,33.63,33.45,33.62,204025.0,33.45,33.63,33.45,33.62,204025.0
2020-06-25 12:00:00,33.62,33.73,33.62,33.7,93750.0,33.62,33.73,33.62,33.7,93750.0
2020-06-25 12:05:00,33.71,33.85,33.71,33.75,169465.0,33.71,33.85,33.71,33.75,169465.0
2020-06-25 12:10:00,33.75,33.78,33.72,33.74,49062.0,33.75,33.78,33.72,33.74,49062.0
2020-06-25 12:15:00,33.74,33.83,33.74,33.8,53856.0,33.74,33.83,33.74,33.8,53856.0
2020-06-25 12:20:00,33.8,33.84,33.76,33.77,60021.0,33.8,33.84,33.76,33.77,60021.0
2020-06-25 12:25:00,33.76,33.77,33.68,33.69,94978.0,33.76,33.77,33.68,33.69,94978.0
2020-06-25 12:30:00,33.68,33.75,33.66,33.7,57536.0,33.68,33.75,33.66,33.7,57536.0
2020-06-25 12:35:00,33.7,33.76,33.69,33.72,40486.0,33.7,33.76,33.69,33.72,40486.0
2020-06-25 12:40:00,33.71,33.75,33.69,33.7,64540.0,33.71,33.75,33.69,33.7,64540.0
2020-06-25 12:45:00,33.7,33.71,33.62,33.64,59732.0,33.7,33.71,33.62,33.64,59732.0
2020-06-25 12:50:00,33.65,33.68,33.59,33.68,43493.0,33.65,33.68,33.59,33.68,43493.0
2020-06-25 12:55:00,33.68,33.69,33.63,33.66,24004.0,33.68,33.69,33.63,33.66,24004.0
2020-06-25 13:00:00,33.66,33.66,33.58,33.62,29999.0,33.66,33.66,33.58,33.62,29999.0
2020-06-25 13:05:00,33.62,33.63,33.59,33.59,65259.0,33.62,33.63,33.59,33.59,65259.0
2020-06-25 13:10:00,33.59,33.61,33.56,33.61,46105.0,33.59,33.61,33.56,33.61,46105.0
2020-06-25 13:15:00,33.61,33.62,33.59,33.61,28825.0,33.61,33.62,33.59,33.61,28825.0
2020-06-25 13:20:00,33.6,33.63,33.57,33.58,117915.0,33.6,33.63,33.57,33.58,117915.0
2020-06-25 13:25:00,33.57,33.6,33.57,33.59,36733.0,33.57,33.6,33.57,33.59,36733.0
2020-06-25 13:30:00,33.59,33.6,33.51,33.55,56069.0,33.59,33.6,33.51,33.55,56069.0
2020-06-25 13:35:00,33.55,33.64,33.55,33.63,52927.0,33.55,33.64,33.55,33.63,52927.0
2020-06-25 13:40:00,33.63,33.65,33.62,33.63,30220.0,33.63,33.65,33.62,33.63,30220.0
2020-06-25 13:45:00,33.63,33.73,33.63,33.72,52475.0,33.63,33.73,33.63,33.72,52475.0
2020-06-25 13:50:00,33.72,33.72,33.68,33.7,29437.0,33.72,33.72,33.68,33.7,29437.0
2020-06-25 13:55:00,33.7,33.71,33.67,33.69,41137.0,33.7,33.71,33.67,33.69,41137.0
2020-06-25 14:00:00,33.7,33.7,33.6,33.61,111102.0,33.7,33.7,33.6,33.61,111102.0
2020-06-25 14:05:00,33.61,33.64,33.57,33.62,256613.0,33.61,33.64,33.57,33.62,256613.0
2020-06-25 14:10:00,33.62,33.65,33.62,33.65,61918.0,33.62,33.65,33.62,33.65,61918.0
2020-06-25 14:15:00,33.65,33.66,33.6,33.61,104838.0,33.65,33.66,33.6,33.61,104838.0
2020-06-25 14:20:00,33.61,33.61,33.54,33.55,47091.0,33.61,33.61,33.54,33.55,47091.0
2020-06-25 14:25:00,33.55,33.59,33.55,33.58,27296.0,33.55,33.59,33.55,33.58,27296.0
2020-06-25 14:30:00,33.58,33.58,33.49,33.5,77147.0,33.58,33.58,33.49,33.5,77147.0
2020-06-25 14:35:00,33.5,33.52,33.48,33.52,45728.0,33.5,33.52,33.48,33.52,45728.0
2020-06-25 14:40:00,33.52,33.53,33.46,33.48,92117.0,33.52,33.53,33.46,33.48,92117.0
2020-06-25 14:45:00,33.48,33.48,33.4,33.4,92283.0,33.48,33.48,33.4,33.4,92283.0
2020-06-25 14:50:00,33.41,33.52,33.39,33.49,348791.0,33.41,33.52,33.39,33.49,348791.0
2020-06-25 14:55:00,33.48,33.58,33.47,33.55,36694.0,33.48,33.58,33.47,33.55,36694.0
2020-06-25 15:00:00,33.54,33.72,33.52,33.71,41129.0,33.54,33.72,33.52,33.71,41129.0
2020-06-25 15:05:00,33.71,33.84,33.7,33.78,87135.0,33.71,33.84,33.7,33.78,87135.0
2020-06-25 15:10:00,33.79,33.8,33.72,33.79,65930.0,33.79,33.8,33.72,33.79,65930.0
2020-06-25 15:15:00,33.78,33.9,33.77,33.84,142318.0,33.78,33.9,33.77,33.84,142318.0
2020-06-25 15:20:00,33.84,33.89,33.82,33.85,60069.0,33.84,33.89,33.82,33.85,60069.0
2020-06-25 15:25:00,33.84,33.93,33.83,33.9,79615.0,33.84,33.93,33.83,33.9,79615.0
2020-06-25 15:30:00,33.9,33.96,33.86,33.94,79536.0,33.9,33.96,33.86,33.94,79536.0
2020-06-25 15:35:00,33.94,33.95,33.81,33.82,74510.0,33.94,33.95,33.81,33.82,74510.0
2020-06-25 15:40:00,33.82,33.88,33.8,33.87,117181.0,33.82,33.88,33.8,33.87,117181.0
2020-06-25 15:45:00,33.87,33.97,33.85,33.91,480695.0,33.87,33.97,33.85,33.91,480695.0
2020-06-25 15:50:00,33.92,33.96,33.88,33.95,217601.0,33.92,33.96,33.88,33.95,217601.0
2020-06-25 15:55:00,33.94,33.95,33.8,33.89,721305.0,33.94,33.95,33.8,33.89,721305.0
2020-06-26 09:30:00,33.77,33.77,33.58,33.62,111857.0,33.77,33.77,33.58,33.62,111857.0
2020-06-26 09:35:00,33.63,33.89,33.55,33.77,103291.0,33.63,33.89,33.55,33.77,103291.0
2020-06-26 09:40:00,33.77,33.85,33.66,33.76,87261.0,33.77,33.85,33.66,33.76,87261.0
2020-06-26 09:45:00,33.74,33.76,33.6,33.64,143269.0,33.74,33.76,33.6,33.64,143269.0
2020-06-26 09:50:00,33.64,33.8,33.57,33.8,138499.0,33.64,33.8,33.57,33.8,138499.0
2020-06-26 09:55:00,33.79,33.9,33.68,33.9,113491.0,33.79,33.9,33.68,33.9,113491.0
2020-06-26 10:00:00,33.89,33.91,33.73,33.75,58395.0,33.89,33.91,33.73,33.75,58395.0
2020-06-26 10:05:00,33.76,33.81,33.72,33.8,47864.0,33.76,33.81,33.72,33.8,47864.0
2020-06-26 10:10:00,33.8,33.81,33.66,33.71,89342.0,33.8,33.81,33.66,33.71,89342.0
2020-06-26 10:15:00,33.71,33.72,33.62,33.65,111983.0,33.71,33.72,33.62,33.65,111983.0
2020-06-26 10:20:00,33.66,33.67,33.56,33.65,171971.0,33.66,33.67,33.56,33.65,171971.0
2020-06-26 10:25:00,33.66,33.74,33.62,33.66,112007.0,33.66,33.74,33.62,33.66,112007.0
2020-06-26 10:30:00,33.66,33.66,33.32,33.36,300227.0,33.66,33.66,33.32,33.36,300227.0
2020-06-26 10:35:00,33.36,33.4,33.25,33.3,344447.0,33.36,33.4,33.25,33.3,344447.0
2020-06-26 10:40:00,33.29,33.4,33.27,33.37,271864.0,33.29,33.4,33.27,33.37,271864.0
2020-06-26 10:45:00,33.36,33.37,33.29,33.31,105139.0,33.36,33.37,33.29,33.31,105139.0
2020-06-26 10:50:00,33.31,33.41,33.26,33.3,176192.0,33.31,33.41,33.26,33.3,176192.0
2020-06-26 10:55:00,33.3,33.37,33.28,33.31,118536.0,33.3,33.37,33.28,33.31,118536.0
2020-06-26 11:00:00,33.31,33.4,33.3,33.35,74199.0,33.31,33.4,33.3,33.35,74199.0
2020-06-26 11:05:00,33.36,33.48,33.33,33.43,51892.0,33.36,33.48,33.33,33.43,51892.0
2020-06-26 11:10:00,33.43,33.43,33.36,33.4,59129.0,33.43,33.43,33.36,33.4,59129.0
2020-06-26 11:15:00,33.4,33.4,33.28,33.33,52694.0,33.4,33.4,33.28,33.33,52694.0
2020-06-26 11:20:00,33.33,33.38,33.28,33.38,46336.0,33.33,33.38,33.28,33.38,46336.0
2020-06-26 11:25:00,33.38,33.41,33.29,33.31,42824.0,33.38,33.41,33.29,33.31,42824.0
2020-06-26 11:30:00,33.32,33.34,33.25,33.3,149948.0,33.32,33.34,33.25,33.3,149948.0
2020-06-26 11:35:00,33.3,33.37,33.3,33.36,35293.0,33.3,33.37,33.3,33.36,35293.0
2020-06-26 11:40:00,33.36,33.36,33.28,33.3,36797.0,33.36,33.36,33.28,33.3,36797.0
2020-06-26 11:45:00,33.3,33.34,33.27,33.33,201474.0,33.3,33.34,33.27,33.33,201474.0
2020-06-26 11:50:00,33.33,33.35,33.27,33.29,53837.0,33.33,33.35,33.27,33.29,53837.0
2020-06-26 11:55:00,33.29,33.38,33.27,33.31,77218.0,33.29,33.38,33.27,33.31,77218.0
2020-06-26 12:00:00,33.32,33.32,33.26,33.32,86937.0,33.32,33.32,33.26,33.32,86937.0
2020-06-26 12:05:00,33.32,33.33,33.28,33.29,47918.0,33.32,33.33,33.28,33.29,47918.0
2020-06-26 12:10:00,33.29,33.31,33.28,33.3,31718.0,33.29,33.31,33.28,33.3,31718.0
2020-06-26 12:15:00,33.3,33.32,33.27,33.27,86516.0,33.3,33.32,33.27,33.27,86516.0
2020-06-26 12:20:00,33.27,33.37,33.23,33.34,138718.0,33.27,33.37,33.23,33.34,138718.0
2020-06-26 12:25:00,33.34,33.39,33.32,33.35,50317.0,33.34,33.39,33.32,33.35,50317.0
2020-06-26 12:30:00,33.34,33.36,33.3,33.36,120504.0,33.34,33.36,33.3,33.36,120504.0
2020-06-26 12:35:00,33.36,33.39,33.32,33.39,41786.0,33.36,33.39,33.32,33.39,41786.0
2020-06-26 12:40:00,33.39,33.39,33.31,33.34,48511.0,33.39,33.39,33.31,33.34,48511.0
2020-06-26 12:45:00,33.33,33.46,33.3,33.41,73570.0,33.33,33.46,33.3,33.41,73570.0
2020-06-26 12:50:00,33.41,33.43,33.37,33.41,88382.0,33.41,33.43,33.37,33.41,88382.0
2020-06-26 12:55:00,33.41,33.43,33.36,33.42,43939.0,33.41,33.43,33.36,33.42,43939.0
2020-06-26 13:00:00,33.42,33.5,33.37,33.4,128169.0,33.42,33.5,33.37,33.4,128169.0
2020-06-26 13:05:00,33.39,33.44,33.36,33.37,145740.0,33.39,33.44,33.36,33.37,145740.0
2020-06-26 13:10:00,33.37,33.37,33.3,33.33,117177.0,33.37,33.37,33.3,33.33,117177.0
2020-06-26 13:15:00,33.34,33.39,33.34,33.36,34576.0,33.34,33.39,33.34,33.36,34576.0
2020-06-26 13:20:00,33.36,33.39,33.34,33.36,174911.0,33.36,33.39,33.34,33.36,174911.0
2020-06-26 13:25:00,33.35,33.35,33.3,33.32,98113.0,33.35,33.35,33.3,33.32,98113.0
2020-06-26 13:30:00,33.31,33.32,33.28,33.3,100061.0,33.31,33.32,33.28,33.3,100061.0
2020-06-26 13:35:00,33.31,33.4,33.25,33.37,219243.0,33.31,33.4,33.25,33.37,219243.0
2020-06-26 13:40:00,33.36,33.37,33.31,33.32,89924.0,33.36,33.37,33.31,33.32,89924.0
2020-06-26 13:45:00,33.32,33.4,33.31,33.4,99696.0,33.32,33.4,33.31,33.4,99696.0
2020-06-26 13:50:00,33.4,33.4,33.32,33.36,117768.0,33.4,33.4,33.32,33.36,117768.0
2020-06-26 13:55:00,33.36,33.38,33.32,33.36,189865.0,33.36,33.38,33.32,33.36,189865.0
2020-06-26 14:00:00,33.36,33.37,33.3,33.31,103851.0,33.36,33.37,33.3,33.31,103851.0
2020-06-26 14:05:00,33.3,33.32,33.29,33.31,80801.0,33.3,33.32,33.29,33.31,80801.0
2020-06-26 14:10:00,33.32,33.37,33.29,33.3,66995.0,33.32,33.37,33.29,33.3,66995.0
2020-06-26 14:15:00,33.3,33.33,33.29,33.3,167186.0,33.3,33.33,33.29,33.3,167186.0
2020-06-26 14:20:00,33.3,33.31,33.24,33.25,133980.0,33.3,33.31,33.24,33.25,133980.0
2020-06-26 14:25:00,33.24,33.26,33.22,33.25,142606.0,33.24,33.26,33.22,33.25,142606.0
2020-06-26 14:30:00,33.26,33.28,33.21,33.22,125473.0,33.26,33.28,33.21,33.22,125473.0
2020-06-26 14:35:00,33.22,33.25,33.09,33.23,491091.0,33.22,33.25,33.09,33.23,491091.0
2020-06-26 14:40:00,33.23,33.27,33.14,33.23,299771.0,33.23,33.27,33.14,33.23,299771.0
2020-06-26 14:45:00,33.23,33.28,33.18,33.27,1014508.0,33.23,33.28,33.18,33.27,1014508.0
2020-06-26 14:50:00,33.27,33.29,33.25,33.27,220626.0,33.27,33.29,33.25,33.27,220626.0
2020-06-26 14:55:00,33.27,33.34,33.24,33.34,1139356.0,33.27,33.34,33.24,33.34,1139356.0
2020-06-26 15:00:00,33.34,33.45,33.33,33.45,990989.0,33.34,33.45,33.33,33.45,990989.0
2020-06-26 15:05:00,33.45,33.46,33.32,33.39,187541.0,33.45,33.46,33.32,33.39,187541.0
2020-06-26 15:10:00,33.39,33.42,33.3,33.41,228549.0,33.39,33.42,33.3,33.41,228549.0
2020-06-26 15:15:00,33.4,33.44,33.31,33.33,196117.0,33.4,33.44,33.31,33.33,196117.0
2020-06-26 15:20:00,33.33,33.35,33.24,33.24,128337.0,33.33,33.35,33.24,33.24,128337.0
2020-06-26 15:25:00,33.24,33.3,33.19,33.25,188837.0,33.24,33.3,33.19,33.25,188837.0
2020-06-26 15:30:00,33.26,33.26,33.16,33.18,270491.0,33.26,33.26,33.16,33.18,270491.0
2020-06-26 15:35:00,33.18,33.19,33.14,33.17,242786.0,33.18,33.19,33.14,33.17,242786.0
2020-06-26 15:40:00,33.18,33.38,33.12,33.38,428129.0,33.18,33.38,33.12,33.38,428129.0
2020-06-26 15:45:00,33.37,33.48,33.29,33.32,370247.0,33.37,33.48,33.29,33.32,370247.0
2020-06-26 15:50:00,33.31,33.41,33.24,33.37,432990.0,33.31,33.41,33.24,33.37,432990.0
2020-06-26 15:55:00,33.38,33.42,33.26,33.28,799834.0,33.38,33.42,33.26,33.28,799834.0
2020-06-29 09:30:00,33.56,33.64,33.34,33.39,382391.0,33.56,33.64,33.34,33.39,382391.0
2020-06-29 09:35:00,33.39,33.39,33.14,33.23,220194.0,33.39,33.39,33.14,33.23,220194.0
2020-06-29 09:40:00,33.21,33.23,33.0,33.09,441678.0,33.21,33.23,33.0,33.09,441678.0
2020-06-29 09:45:00,33.08,33.33,33.07,33.3,111717.0,33.08,33.33,33.07,33.3,111717.0
2020-06-29 09:50:00,33.3,33.56,33.23,33.54,605208.0,33.3,33.56,33.23,33.54,605208.0
2020-06-29 09:55:00,33.54,33.57,33.47,33.5,166681.0,33.54,33.57,33.47,33.5,166681.0
2020-06-29 10:00:00,33.5,33.63,33.48,33.63,159545.0,33.5,33.63,33.48,33.63,159545.0
2020-06-29 10:05:00,33.64,33.64,33.45,33.49,78071.0,33.64,33.64,33.45,33.49,78071.0
2020-06-29 10:10:00,33.5,33.59,33.45,33.55,65171.0,33.5,33.59,33.45,33.55,65171.0
2020-06-29 10:15:00,33.55,33.81,33.55,33.8,340383.0,33.55,33.81,33.55,33.8,340383.0
2020-06-29 10:20:00,33.81,33.9,33.79,33.89,125361.0,33.81,33.9,33.79,33.89,125361.0
2020-06-29 10:25:00,33.89,33.96,33.88,33.93,166270.0,33.89,33.96,33.88,33.93,166270.0
2020-06-29 10:30:00,33.94,34.08,33.94,34.05,230846.0,33.94,34.08,33.94,34.05,230846.0
2020-06-29 10:35:00,34.05,34.27,34.0,34.22,240191.0,34.05,34.27,34.0,34.22,240191.0
2020-06-29 10:40:00,34.21,34.24,34.04,34.2,174378.0,34.21,34.24,34.04,34.2,174378.0
2020-06-29 10:45:00,34.2,34.34,34.19,34.31,202796.0,34.2,34.34,34.19,34.31,202796.0
2020-06-29 10:50:00,34.3,34.38,34.22,34.23,150464.0,34.3,34.38,34.22,34.23,150464.0
2020-06-29 10:55:00,34.23,34.34,34.2,34.24,106806.0,34.23,34.34,34.2,34.24,106806.0
2020-06-29 11:00:00,34.25,34.29,34.18,34.23,80323.0,34.25,34.29,34.18,34.23,80323.0
2020-06-29 11:05:00,34.23,34.32,34.19,34.32,117111.0,34.23,34.32,34.19,34.32,117111.0
2020-06-29 11:10:00,34.33,34.47,34.28,34.3,284493.0,34.33,34.47,34.28,34.3,284493.0
2020-06-29 11:15:00,34.3,34.41,34.29,34.35,108294.0,34.3,34.41,34.29,34.35,108294.0
2020-06-29 11:20:00,34.36,34.46,34.34,34.44,137815.0,34.36,34.46,34.34,34.44,137815.0
2020-06-29 11:25:00,34.44,34.46,34.35,34.4,144606.0,34.44,34.46,34.35,34.4,144606.0
2020-06-29 11:30:00,34.4,34.4,34.29,34.3,125103.0,34.4,34.4,34.29,34.3,125103.0
2020-06-29 11:35:00,34.29,34.35,34.22,34.24,96355.0,34.29,34.35,34.22,34.24,96355.0
2020-06-29 11:40:00,34.24,34.31,34.22,34.27,54302.0,34.24,34.31,34.22,34.27,54302.0
2020-06-29 11:45:00,34.27,34.3,34.19,34.22,102915.0,34.27,34.3,34.19,34.22,102915.0
2020-06-29 11:50:00,34.22,34.23,34.17,34.22,47760.0,34.22,34.23,34.17,34.22,47760.0
2020-06-29 11:55:00,34.22,34.23,34.13,34.19,74739.0,34.22,34.23,34.13,34.19,74739.0
2020-06-29 12:00:00,34.19,34.23,34.15,34.16,48837.0,34.19,34.23,34.15,34.16,48837.0
2020-06-29 12:05:00,34.16,34.17,34.09,34.13,56460.0,34.16,34.17,34.09,34.13,56460.0
2020-06-29 12:10:00,34.13,34.16,34.1,34.12,57284.0,34.13,34.16,34.1,34.12,57284.0
2020-06-29 12:15:00,34.12,34.19,34.1,34.16,31500.0,34.12,34.19,34.1,34.16,31500.0
2020-06-29 12:20:00,34.16,34.24,34.16,34.23,80153.0,34.16,34.24,34.16,34.23,80153.0
2020-06-29 12:25:00,34.22,34.28,34.22,34.26,64912.0,34.22,34.28,34.22,34.26,64912.0
2020-06-29 12:30:00,34.27,34.27,34.22,34.23,136161.0,34.27,34.27,34.22,34.23,136161.0
2020-06-29 12:35:00,34.24,34.27,34.22,34.25,65755.0,34.24,34.27,34.22,34.25,65755.0
2020-06-29 12:40:00,34.25,34.27,34.24,34.25,32978.0,34.25,34.27,34.24,34.25,32978.0
2020-06-29 12:45:00,34.25,34.26,34.23,34.23,49760.0,34.25,34.26,34.23,34.23,49760.0
2020-06-29 12:50:00,34.23,34.27,34.22,34.24,49602.0,34.23,34.27,34.22,34.24,49602.0
2020-06-29 12:55:00,34.24,34.25,34.17,34.18,32594.0,34.24,34.25,34.17,34.18,32594.0
2020-06-29 13:00:00,34.18,34.19,34.13,34.14,26583.0,34.18,34.19,34.13,34.14,26583.0
2020-06-29 13:05:00,34.15,34.18,34.13,34.16,40168.0,34.15,34.18,34.13,34.16,40168.0
2020-06-29 13:10:00,34.16,34.16,34.14,34.15,25292.0,34.16,34.16,34.14,34.15,25292.0
2020-06-29 13:15:00,34.16,34.22,34.15,34.19,53934.0,34.16,34.22,34.15,34.19,53934.0
2020-06-29 13:20:00,34.2,34.28,34.19,34.27,60974.0,34.2,34.28,34.19,34.27,60974.0
2020-06-29 13:25:00,34.27,34.34,34.27,34.33,94047.0,34.27,34.34,34.27,34.33,94047.0
2020-06-29 13:30:00,34.33,34.33,34.28,34.3,98531.0,34.33,34.33,34.28,34.3,98531.0
2020-06-29 13:35:00,34.3,34.46,34.29,34.45,107850.0,34.3,34.46,34.29,34.45,107850.0
2020-06-29 13:40:00,34.45,34.48,34.38,34.41,92450.0,34.45,34.48,34.38,34.41,92450.0
2020-06-29 13:45:00,34.4,34.45,34.4,34.45,59955.0,34.4,34.45,34.4,34.45,59955.0
2020-06-29 13:50:00,34.45,34.55,34.44,34.54,156841.0,34.45,34.55,34.44,34.54,156841.0
2020-06-29 13:55:00,34.55,34.55,34.39,34.44,82628.0,34.55,34.55,34.39,34.44,82628.0
2020-06-29 14:00:00,34.44,34.44,34.37,34.39,41026.0,34.44,34.44,34.37,34.39,41026.0
2020-06-29 14:05:00,34.39,34.39,34.35,34.38,40716.0,34.39,34.39,34.35,34.38,40716.0
2020-06-29 14:10:00,34.38,34.39,34.35,34.38,39725.0,34.38,34.39,34.35,34.38,39725.0
2020-06-29 14:15:00,34.38,34.42,34.37,34.37,51785.0,34.38,34.42,34.37,34.37,51785.0
2020-06-29 14:20:00,34.37,34.39,34.33,34.34,46079.0,34.37,34.39,34.33,34.34,46079.0
2020-06-29 14:25:00,34.34,34.36,34.3,34.34,48741.0,34.34,34.36,34.3,34.34,48741.0
2020-06-29 14:30:00,34.34,34.38,34.33,34.38,72394.0,34.34,34.38,34.33,34.38,72394.0
2020-06-29 14:35:00,34.38,34.39,34.34,34.34,76346.0,34.38,34.39,34.34,34.34,76346.0
2020-06-29 14:40:00,34.34,34.39,34.32,34.36,102052.0,34.34,34.39,34.32,34.36,102052.0
2020-06-29 14:45:00,34.36,34.36,34.27,34.3,208244.0,34.36,34.36,34.27,34.3,208244.0
2020-06-29 14:50:00,34.3,34.3,34.21,34.26,109736.0,34.3,34.3,34.21,34.26,109736.0
2020-06-29 14:55:00,34.27,34.31,34.24,34.28,61098.0,34.27,34.31,34.24,34.28,61098.0
2020-06-29 15:00:00,34.29,34.42,34.28,34.36,927950.0,34.29,34.42,34.28,34.36,927950.0
2020-06-29 15:05:00,34.36,34.46,34.35,34.4,242030.0,34.36,34.46,34.35,34.4,242030.0
2020-06-29 15:10:00,34.4,34.4,34.34,34.38,60772.0,34.4,34.4,34.34,34.38,60772.0
2020-06-29 15:15:00,34.39,34.42,34.36,34.38,114769.0,34.39,34.42,34.36,34.38,114769.0
2020-06-29 15:20:00,34.39,34.46,34.38,34.43,70144.0,34.39,34.46,34.38,34.43,70144.0
2020-06-29 15:25:00,34.43,34.47,34.42,34.44,82846.0,34.43,34.47,34.42,34.44,82846.0
2020-06-29 15:30:00,34.45,34.54,34.45,34.51,107767.0,34.45,34.54,34.45,34.51,107767.0
2020-06-29 15:35:00,34.51,34.53,34.48,34.5,91452.0,34.51,34.53,34.48,34.5,91452.0
2020-06-29 15:40:00,34.5,34.52,34.42,34.45,131967.0,34.5,34.52,34.42,34.45,131967.0
2020-06-29 15:45:00,34.46,34.49,34.42,34.43,199833.0,34.46,34.49,34.42,34.43,199833.0
2020-06-29 15:50:00,34.44,34.54,34.43,34.53,367041.0,34.44,34.54,34.43,34.53,367041.0
2020-06-29 15:55:00,34.53,34.65,34.51,34.65,490786.0,34.53,34.65,34.51,34.65,490786.0
2020-06-30 09:30:00,34.61,34.64,34.4,34.44,170872.0,34.61,34.64,34.4,34.44,170872.0
2020-06-30 09:35:00,34.42,34.65,34.42,34.61,190530.0,34.42,34.65,34.42,34.61,190530.0
2020-06-30 09:40:00,34.61,34.61,34.23,34.43,124762.0,34.61,34.61,34.23,34.43,124762.0
2020-06-30 09:45:00,34.45,34.53,34.3,34.39,180167.0,34.45,34.53,34.3,34.39,180167.0
2020-06-30 09:50:00,34.42,34.44,34.29,34.42,164564.0,34.42,34.44,34.29,34.42,164564.0
2020-06-30 09:55:00,34.43,34.48,34.29,34.33,125914.0,34.43,34.48,34.29,34.33,125914.0
2020-06-30 10:00:00,34.33,34.43,34.33,34.41,188849.0,34.33,34.43,34.33,34.41,188849.0
2020-06-30 10:05:00,34.41,34.46,34.35,34.36,463478.0,34.41,34.46,34.35,34.36,463478.0
2020-06-30 10:10:00,34.36,34.47,34.34,34.43,126829.0,34.36,34.47,34.34,34.43,126829.0
2020-06-30 10:15:00,34.44,34.45,34.38,34.41,61047.0,34.44,34.45,34.38,34.41,61047.0
2020-06-30 10:20:00,34.42,34.62,34.41,34.61,174354.0,34.42,34.62,34.41,34.61,174354.0
2020-06-30 10:25:00,34.61,34.67,34.58,34.65,182531.0,34.61,34.67,34.58,34.65,182531.0
2020-06-30 10:30:00,34.65,34.7,34.64,34.65,82604.0,34.65,34.7,34.64,34.65,82604.0
2020-06-30 10:35:00,34.65,34.72,34.64,34.7,80660.0,34.65,34.72,34.64,34.7,80660.0
2020-06-30 10:40:00,34.7,34.74,34.69,34.71,55167.0,34.7,34.74,34.69,34.71,55167.0
2020-06-30 10:45:00,34.71,34.8,34.68,34.7,355843.0,34.71,34.8,34.68,34.7,355843.0
2020-06-30 10:50:00,34.7,34.8,34.7,34.79,145806.0,34.7,34.8,34.7,34.79,145806.0
2020-06-30 10:55:00,34.79,34.85,34.77,34.79,134891.0,34.79,34.85,34.77,34.79,134891.0
2020-06-30 11:00:00,34.79,34.85,34.76,34.81,73171.0,34.79,34.85,34.76,34.81,73171.0
2020-06-30 11:05:00,34.8,34.84,34.75,34.78,96634.0,34.8,34.84,34.75,34.78,96634.0
2020-06-30 11:10:00,34.78,34.81,34.74,34.8,83400.0,34.78,34.81,34.74,34.8,83400.0
2020-06-30 11:15:00,34.81,34.9,34.8,34.89,200442.0,34.81,34.9,34.8,34.89,200442.0
2020-06-30 11:20:00,34.89,34.97,34.85,34.88,172396.0,34.89,34.97,34.85,34.88,172396.0
2020-06-30 11:25:00,34.88,34.95,34.86,34.87,66441.0,34.88,34.95,34.86,34.87,66441.0
2020-06-30 11:30:00,34.87,34.87,34.76,34.76,38440.0,34.87,34.87,34.76,34.76,38440.0
2020-06-30 11:35:00,34.77,34.8,34.75,34.78,52225.0,34.77,34.8,34.75,34.78,52225.0
2020-06-30 11:40:00,34.79,34.84,34.74,34.8,70692.0,34.79,34.84,34.74,34.8,70692.0
2020-06-30 11:45:00,34.8,34.83,34.77,34.81,43336.0,34.8,34.83,34.77,34.81,43336.0
2020-06-30 11:50:00,34.8,34.85,34.78,34.84,40867.0,34.8,34.85,34.78,34.84,40867.0
2020-06-30 11:55:00,34.84,34.86,34.82,34.85,46229.0,34.84,34.86,34.82,34.85,46229.0
2020-06-30 12:00:00,34.85,34.93,34.85,34.92,64375.0,34.85,34.93,34.85,34.92,64375.0
2020-06-30 12:05:00,34.91,34.98,34.9,34.97,67799.0,34.91,34.98,34.9,34.97,67799.0
2020-06-30 12:10:00,34.97,35.0,34.96,34.98,60864.0,34.97,35.0,34.96,34.98,60864.0
2020-06-30 12:15:00,34.98,35.06,34.98,35.03,79184.0,34.98,35.06,34.98,35.03,79184.0
2020-06-30 12:20:00,35.03,35.03,34.93,34.96,36685.0,35.03,35.03,34.93,34.96,36685.0
2020-06-30 12:25:00,34.95,34.97,34.88,34.93,90100.0,34.95,34.97,34.88,34.93,90100.0
2020-06-30 12:30:00,34.93,34.99,34.86,34.86,109692.0,34.93,34.99,34.86,34.86,109692.0
2020-06-30 12:35:00,34.87,34.93,34.86,34.91,68045.0,34.87,34.93,34.86,34.91,68045.0
2020-06-30 12:40:00,34.91,34.92,34.82,34.89,83711.0,34.91,34.92,34.82,34.89,83711.0
2020-06-30 12:45:00,34.88,34.89,34.84,34.86,91176.0,34.88,34.89,34.84,34.86,91176.0
2020-06-30 12:50:00,34.86,34.9,34.84,34.88,57483.0,34.86,34.9,34.84,34.88,57483.0
2020-06-30 12:55:00,34.88,34.9,34.85,34.86,47829.0,34.88,34.9,34.85,34.86,47829.0
2020-06-30 13:00:00,34.86,34.91,34.85,34.9,30013.0,34.86,34.91,34.85,34.9,30013.0
2020-06-30 13:05:00,34.9,34.92,34.88,34.92,44260.0,34.9,34.92,34.88,34.92,44260.0
2020-06-30 13:10:00,34.93,34.93,34.88,34.91,135300.0,34.93,34.93,34.88,34.91,135300.0
2020-06-30 13:15:00,34.91,34.92,34.86,34.87,72297.0,34.91,34.92,34.86,34.87,72297.0
2020-06-30 13:20:00,34.87,34.93,34.86,34.91,77065.0,34.87,34.93,34.86,34.91,77065.0
2020-06-30 13:25:00,34.91,34.91,34.87,34.91,52647.0,34.91,34.91,34.87,34.91,52647.0
2020-06-30 13:30:00,34.91,34.91,34.85,34.88,65765.0,34.91,34.91,34.85,34.88,65765.0
2020-06-30 13:35:00,34.88,34.88,34.86,34.87,59724.0,34.88,34.88,34.86,34.87,59724.0
2020-06-30 13:40:00,34.87,34.89,34.85,34.86,108315.0,34.87,34.89,34.85,34.86,108315.0
2020-06-30 13:45:00,34.87,34.88,34.84,34.87,43075.0,34.87,34.88,34.84,34.87,43075.0
2020-06-30 13:50:00,34.86,34.9,34.85,34.9,55169.0,34.86,34.9,34.85,34.9,55169.0
2020-06-30 13:55:00,34.9,34.92,34.86,34.88,64679.0,34.9,34.92,34.86,34.88,64679.0
2020-06-30 14:00:00,34.89,34.89,34.85,34.88,60692.0,34.89,34.89,34.85,34.88,60692.0
2020-06-30 14:05:00,34.88,34.88,34.84,34.86,62082.0,34.88,34.88,34.84,34.86,62082.0
2020-06-30 14:10:00,34.85,34.88,34.83,34.87,74429.0,34.85,34.88,34.83,34.87,74429.0
2020-06-30 14:15:00,34.87,34.9,34.84,34.89,83232.0,34.87,34.9,34.84,34.89,83232.0
2020-06-30 14:20:00,34.88,34.94,34.87,34.94,91749.0,34.88,34.94,34.87,34.94,91749.0
2020-06-30 14:25:00,34.94,35.03,34.93,35.02,123643.0,34.94,35.03,34.93,35.02,123643.0
2020-06-30 14:30:00,35.02,35.03,34.99,35.02,60573.0,35.02,35.03,34.99,35.02,60573.0
2020-06-30 14:35:00,35.02,35.03,34.97,35.0,90926.0,35.02,35.03,34.97,35.0,90926.0
2020-06-30 14:40:00,35.0,35.01,34.95,35.0,81062.0,35.0,35.01,34.95,35.0,81062.0
2020-06-30 14:45:00,34.99,35.0,34.93,34.95,68050.0,34.99,35.0,34.93,34.95,68050.0
2020-06-30 14:50:00,34.95,34.99,34.94,34.95,75993.0,34.95,34.99,34.94,34.95,75993.0
2020-06-30 14:55:00,34.95,34.95,34.88,34.94,94501.0,34.95,34.95,34.88,34.94,94501.0
2020-06-30 15:00:00,34.94,34.97,34.9,34.91,119418.0,34.94,34.97,34.9,34.91,119418.0
2020-06-30 15:05:00,34.91,34.92,34.86,34.89,99590.0,34.91,34.92,34.86,34.89,99590.0
2020-06-30 15:10:00,34.89,34.91,34.87,34.9,79186.0,34.89,34.91,34.87,34.9,79186.0
2020-06-30 15:15:00,34.9,34.91,34.85,34.9,86271.0,34.9,34.91,34.85,34.9,86271.0
2020-06-30 15:20:00,34.9,34.96,34.88,34.95,117027.0,34.9,34.96,34.88,34.95,117027.0
2020-06-30 15:25:00,34.96,35.04,34.95,34.98,119271.0,34.96,35.04,34.95,34.98,119271.0
2020-06-30 15:30:00,34.98,35.08,34.96,35.08,165510.0,34.98,35.08,34.96,35.08,165510.0
2020-06-30 15:35:00,35.08,35.09,35.04,35.05,130256.0,35.08,35.09,35.04,35.05,130256.0
2020-06-30 15:40:00,35.05,35.06,35.01,35.01,162307.0,35.05,35.06,35.01,35.01,162307.0
2020-06-30 15:45:00,35.01,35.14,34.99,35.07,289834.0,35.01,35.14,34.99,35.07,289834.0
2020-06-30 15:50:00,35.08,35.31,35.06,35.29,429718.0,35.08,35.31,35.06,35.29,429718.0
2020-06-30 15:55:00,35.29,35.29,35.07,35.1,807739.0,35.29,35.29,35.07,35.1,807739.0
2020-07-01 09:30:00,35.17,35.29,35.01,35.29,337463.0,35.17,35.29,35.01,35.29,337463.0
2020-07-01 09:35:00,35.29,35.53,35.29,35.39,203422.0,35.29,35.53,35.29,35.39,203422.0
2020-07-01 09:40:00,35.39,35.46,35.2,35.27,153283.0,35.39,35.46,35.2,35.27,153283.0
2020-07-01 09:45:00,35.27,35.3,35.15,35.16,171211.0,35.27,35.3,35.15,35.16,171211.0
2020-07-01 09:50:00,35.16,35.31,34.93,34.97,122033.0,35.16,35.31,34.93,34.97,122033.0
2020-07-01 09:55:00,34.97,35.12,34.97,35.05,110097.0,34.97,35.12,34.97,35.05,110097.0
2020-07-01 10:00:00,35.06,35.17,35.03,35.09,188310.0,35.06,35.17,35.03,35.09,188310.0
2020-07-01 10:05:00,35.09,35.26,35.08,35.18,125747.0,35.09,35.26,35.08,35.18,125747.0
2020-07-01 10:10:00,35.18,35.26,35.15,35.16,88736.0,35.18,35.26,35.15,35.16,88736.0
2020-07-01 10:15:00,35.16,35.22,35.14,35.2,70929.0,35.16,35.22,35.14,35.2,70929.0
2020-07-01 10:20:00,35.2,35.39,35.2,35.22,120381.0,35.2,35.39,35.2,35.22,120381.0
2020-07-01 10:25:00,35.22,35.37,35.2,35.36,106056.0,35.22,35.37,35.2,35.36,106056.0
2020-07-01 10:30:00,35.36,35.39,35.29,35.32,41006.0,35.36,35.39,35.29,35.32,41006.0
2020-07-01 10:35:00,35.32,35.34,35.29,35.32,91912.0,35.32,35.34,35.29,35.32,91912.0
2020-07-01 10:40:00,35.33,35.36,35.22,35.22,58725.0,35.33,35.36,35.22,35.22,58725.0
2020-07-01 10:45:00,35.22,35.23,35.08,35.1,53035.0,35.22,35.23,35.08,35.1,53035.0
2020-07-01 10:50:00,35.1,35.16,35.06,35.1,55965.0,35.1,35.16,35.06,35.1,55965.0
2020-07-01 10:55:00,35.1,35.12,35.05,35.09,80887.0,35.1,35.12,35.05,35.09,80887.0
2020-07-01 11:00:00,35.1,35.13,35.04,35.12,67964.0,35.1,35.13,35.04,35.12,67964.0
2020-07-01 11:05:00,35.12,35.16,35.02,35.05,123120.0,35.12,35.16,35.02,35.05,123120.0
2020-07-01 11:10:00,35.06,35.07,34.97,35.06,51762.0,35.06,35.07,34.97,35.06,51762.0
2020-07-01 11:15:00,35.06,35.06,34.89,34.94,30678.0,35.06,35.06,34.89,34.94,30678.0
2020-07-01 11:20:00,34.94,34.94,34.89,34.91,49577.0,34.94,34.94,34.89,34.91,49577.0
2020-07-01 11:25:00,34.93,34.93,34.75,34.77,70232.0,34.93,34.93,34.75,34.77,70232.0
2020-07-01 11:30:00,34.78,34.87,34.75,34.86,42146.0,34.78,34.87,34.75,34.86,42146.0
2020-07-01 11:35:00,34.86,34.88,34.78,34.82,47142.0,34.86,34.88,34.78,34.82,47142.0
2020-07-01 11:40:00,34.83,34.84,34.79,34.81,73542.0,34.83,34.84,34.79,34.81,73542.0
2020-07-01 11:45:00,34.82,34.97,34.81,34.93,88071.0,34.82,34.97,34.81,34.93,88071.0
2020-07-01 11:50:00,34.93,34.99,34.91,34.98,38696.0,34.93,34.99,34.91,34.98,38696.0
2020-07-01 11:55:00,34.98,35.04,34.94,35.0,67968.0,34.98,35.04,34.94,35.0,67968.0
2020-07-01 12:00:00,34.99,35.01,34.97,34.98,45799.0,34.99,35.01,34.97,34.98,45799.0
2020-07-01 12:05:00,34.98,35.03,34.97,35.0,45906.0,34.98,35.03,34.97,35.0,45906.0
2020-07-01 12:10:00,34.99,35.04,34.97,35.02,42008.0,34.99,35.04,34.97,35.02,42008.0
2020-07-01 12:15:00,35.03,35.07,35.03,35.07,67800.0,35.03,35.07,35.03,35.07,67800.0
2020-07-01 12:20:00,35.06,35.11,35.05,35.11,41137.0,35.06,35.11,35.05,35.11,41137.0
2020-07-01 12:25:00,35.11,35.16,35.1,35.15,41419.0,35.11,35.16,35.1,35.15,41419.0
2020-07-01 12:30:00,35.15,35.2,35.14,35.15,59516.0,35.15,35.2,35.14,35.15,59516.0
2020-07-01 12:35:00,35.15,35.19,35.13,35.19,116407.0,35.15,35.19,35.13,35.19,116407.0
2020-07-01 12:40:00,35.19,35.26,35.18,35.25,99201.0,35.19,35.26,35.18,35.25,99201.0
2020-07-01 12:45:00,35.25,35.27,35.18,35.2,242403.0,35.25,35.27,35.18,35.2,242403.0
2020-07-01 12:50:00,35.2,35.21,35.08,35.13,61186.0,35.2,35.21,35.08,35.13,61186.0
2020-07-01 12:55:00,35.14,35.22,35.13,35.22,61663.0,35.14,35.22,35.13,35.22,61663.0
2020-07-01 13:00:00,35.22,35.22,35.15,35.19,77030.0,35.22,35.22,35.15,35.19,77030.0
2020-07-01 13:05:00,35.19,35.25,35.19,35.22,65516.0,35.19,35.25,35.19,35.22,65516.0
2020-07-01 13:10:00,35.22,35.25,35.21,35.24,19581.0,35.22,35.25,35.21,35.24,19581.0
2020-07-01 13:15:00,35.25,35.25,35.2,35.2,14278.0,35.25,35.25,35.2,35.2,14278.0
2020-07-01 13:20:00,35.2,35.2,35.15,35.18,33205.0,35.2,35.2,35.15,35.18,33205.0
2020-07-01 13:25:00,35.18,35.19,35.14,35.15,24311.0,35.18,35.19,35.14,35.15,24311.0
2020-07-01 13:30:00,35.16,35.17,35.14,35.17,12786.0,35.16,35.17,35.14,35.17,12786.0
2020-07-01 13:35:00,35.16,35.2,35.15,35.19,9822.0,35.16,35.2,35.15,35.19,9822.0
2020-07-01 13:40:00,35.19,35.2,35.11,35.12,23186.0,35.19,35.2,35.11,35.12,23186.0
2020-07-01 13:45:00,35.12,35.13,35.09,35.11,15641.0,35.12,35.13,35.09,35.11,15641.0
2020-07-01 13:50:00,35.11,35.17,35.09,35.16,27846.0,35.11,35.17,35.09,35.16,27846.0
2020-07-01 13:55:00,35.16,35.18,35.15,35.18,21718.0,35.16,35.18,35.15,35.18,21718.0
2020-07-01 14:00:00,35.18,35.23,35.17,35.21,13788.0,35.18,35.23,35.17,35.21,13788.0
2020-07-01 14:05:00,35.22,35.25,35.18,35.24,38227.0,35.22,35.25,35.18,35.24,38227.0
2020-07-01 14:10:00,35.24,35.26,35.22,35.22,22286.0,35.24,35.26,35.22,35.22,22286.0
2020-07-01 14:15:00,35.23,35.24,35.2,35.23,18624.0,35.23,35.24,35.2,35.23,18624.0
2020-07-01 14:20:00,35.23,35.25,35.21,35.23,29845.0,35.23,35.25,35.21,35.23,29845.0
2020-07-01 14:25:00,35.23,35.28,35.23,35.28,57152.0,35.23,35.28,35.23,35.28,57152.0
2020-07-01 14:30:00,35.28,35.31,35.21,35.21,57236.0,35.28,35.31,35.21,35.21,57236.0
2020-07-01 14:35:00,35.21,35.22,35.17,35.2,35463.0,35.21,35.22,35.17,35.2,35463.0
2020-07-01 14:40:00,35.2,35.23,35.16,35.16,24169.0,35.2,35.23,35.16,35.16,24169.0
2020-07-01 14:45:00,35.16,35.19,35.15,35.16,37164.0,35.16,35.19,35.15,35.16,37164.0
2020-07-01 14:50:00,35.17,35.2,35.16,35.2,24851.0,35.17,35.2,35.16,35.2,24851.0
2020-07-01 14:55:00,35.19,35.23,35.18,35.2,22954.0,35.19,35.23,35.18,35.2,22954.0
2020-07-01 15:00:00,35.2,35.27,35.18,35.26,36761.0,35.2,35.27,35.18,35.26,36761.0
2020-07-01 15:05:00,35.26,35.26,35.23,35.23,23975.0,35.26,35.26,35.23,35.23,23975.0
2020-07-01 15:10:00,35.23,35.24,35.19,35.23,31615.0,35.23,35.24,35.19,35.23,31615.0
2020-07-01 15:15:00,35.23,35.28,35.2,35.27,34978.0,35.23,35.28,35.2,35.27,34978.0
2020-07-01 15:20:00,35.27,35.29,35.23,35.29,45738.0,35.27,35.29,35.23,35.29,45738.0
2020-07-01 15:25:00,35.29,35.33,35.28,35.3,41388.0,35.29,35.33,35.28,35.3,41388.0
2020-07-01 15:30:00,35.3,35.36,35.29,35.33,65123.0,35.3,35.36,35.29,35.33,65123.0
2020-07-01 15:35:00,35.33,35.39,35.31,35.37,113060.0,35.33,35.39,35.31,35.37,113060.0
2020-07-01 15:40:00,35.37,35.43,35.35,35.39,98881.0,35.37,35.43,35.35,35.39,98881.0
2020-07-01 15:45:00,35.38,35.43,35.34,35.4,92200.0,35.38,35.43,35.34,35.4,92200.0
2020-07-01 15:50:00,35.4,35.4,35.29,35.31,169945.0,35.4,35.4,35.29,35.31,169945.0
2020-07-01 15:55:00,35.31,35.33,35.24,35.29,222382.0,35.31,35.33,35.24,35.29,222382.0
2020-07-02 09:30:00,35.65,35.97,35.65,35.95,167812.0,35.65,35.97,35.65,35.95,167812.0
2020-07-02 09:35:00,35.95,36.05,35.9,36.02,126622.0,35.95,36.05,35.9,36.02,126622.0
2020-07-02 09:40:00,36.02,36.04,35.93,35.94,93129.0,36.02,36.04,35.93,35.94,93129.0
2020-07-02 09:45:00,35.95,36.01,35.88,35.98,89772.0,35.95,36.01,35.88,35.98,89772.0
2020-07-02 09:50:00,35.99,36.01,35.81,35.82,64583.0,35.99,36.01,35.81,35.82,64583.0
2020-07-02 09:55:00,35.82,35.87,35.79,35.84,67557.0,35.82,35.87,35.79,35.84,67557.0
2020-07-02 10:00:00,35.84,35.98,35.81,35.93,57417.0,35.84,35.98,35.81,35.93,57417.0
2020-07-02 10:05:00,35.93,35.96,35.89,35.92,28603.0,35.93,35.96,35.89,35.92,28603.0
2020-07-02 10:10:00,35.92,35.93,35.75,35.77,49245.0,35.92,35.93,35.75,35.77,49245.0
2020-07-02 10:15:00,35.77,35.81,35.71,35.72,42154.0,35.77,35.81,35.71,35.72,42154.0
2020-07-02 10:20:00,35.72,35.76,35.61,35.61,53588.0,35.72,35.76,35.61,35.61,53588.0
2020-07-02 10:25:00,35.62,35.63,35.52,35.54,91406.0,35.62,35.63,35.52,35.54,91406.0
2020-07-02 10:30:00,35.54,35.6,35.52,35.57,40452.0,35.54,35.6,35.52,35.57,40452.0
2020-07-02 10:35:00,35.56,35.62,35.56,35.6,31234.0,35.56,35.62,35.56,35.6,31234.0
2020-07-02 10:40:00,35.6,35.64,35.56,35.59,39457.0,35.6,35.64,35.56,35.59,39457.0
2020-07-02 10:45:00,35.59,35.64,35.53,35.54,45075.0,35.59,35.64,35.53,35.54,45075.0
2020-07-02 10:50:00,35.53,35.56,35.39,35.39,42309.0,35.53,35.56,35.39,35.39,42309.0
2020-07-02 10:55:00,35.4,35.42,35.35,35.36,39887.0,35.4,35.42,35.35,35.36,39887.0
2020-07-02 11:00:00,35.36,35.39,35.29,35.36,35360.0,35.36,35.39,35.29,35.36,35360.0
2020-07-02 11:05:00,35.36,35.48,35.36,35.41,35312.0,35.36,35.48,35.36,35.41,35312.0
2020-07-02 11:10:00,35.42,35.43,35.32,35.33,39874.0,35.42,35.43,35.32,35.33,39874.0
2020-07-02 11:15:00,35.34,35.42,35.28,35.41,55175.0,35.34,35.42,35.28,35.41,55175.0
2020-07-02 11:20:00,35.41,35.48,35.39,35.47,36639.0,35.41,35.48,35.39,35.47,36639.0
2020-07-02 11:25:00,35.46,35.46,35.37,35.41,28966.0,35.46,35.46,35.37,35.41,28966.0
2020-07-02 11:30:00,35.41,35.52,35.41,35.5,19762.0,35.41,35.52,35.41,35.5,19762.0
2020-07-02 11:35:00,35.49,35.5,35.47,35.48,17941.0,35.49,35.5,35.47,35.48,17941.0
2020-07-02 11:40:00,35.47,35.6,35.47,35.59,26753.0,35.47,35.6,35.47,35.59,26753.0
2020-07-02 11:45:00,35.59,35.63,35.57,35.63,21931.0,35.59,35.63,35.57,35.63,21931.0
2020-07-02 11:50:00,35.64,35.65,35.55,35.57,27885.0,35.64,35.65,35.55,35.57,27885.0
2020-07-02 11:55:00,35.57,35.61,35.52,35.55,21662.0,35.57,35.61,35.52,35.55,21662.0
2020-07-02 12:00:00,35.55,35.55,35.46,35.48,31483.0,35.55,35.55,35.46,35.48,31483.0
2020-07-02 12:05:00,35.49,35.54,35.49,35.54,18562.0,35.49,35.54,35.49,35.54,18562.0
2020-07-02 12:10:00,35.54,35.58,35.52,35.52,29552.0,35.54,35.58,35.52,35.52,29552.0
2020-07-02 12:15:00,35.52,35.54,35.47,35.53,25151.0,35.52,35.54,35.47,35.53,25151.0
2020-07-02 12:20:00,35.52,35.57,35.5,35.54,32123.0,35.52,35.57,35.5,35.54,32123.0
2020-07-02 12:25:00,35.54,35.56,35.51,35.53,29783.0,35.54,35.56,35.51,35.53,29783.0
2020-07-02 12:30:00,35.54,35.54,35.46,35.48,30343.0,35.54,35.54,35.46,35.48,30343.0
2020-07-02 12:35:00,35.48,35.49,35.44,35.49,24438.0,35.48,35.49,35.44,35.49,24438.0
2020-07-02 12:40:00,35.48,35.53,35.46,35.49,76156.0,35.48,35.53,35.46,35.49,76156.0
2020-07-02 12:45:00,35.5,35.57,35.49,35.55,27152.0,35.5,35.57,35.49,35.55,27152.0
2020-07-02 12:50:00,35.56,35.61,35.54,35.55,44925.0,35.56,35.61,35.54,35.55,44925.0
2020-07-02 12:55:00,35.56,35.59,35.53,35.58,33277.0,35.56,35.59,35.53,35.58,33277.0
2020-07-02 13:00:00,35.58,35.58,35.45,35.46,65125.0,35.58,35.58,35.45,35.46,65125.0
2020-07-02 13:05:00,35.46,35.52,35.46,35.49,64957.0,35.46,35.52,35.46,35.49,64957.0
2020-07-02 13:10:00,35.48,35.5,35.42,35.43,25305.0,35.48,35.5,35.42,35.43,25305.0
2020-07-02 13:15:00,35.42,35.44,35.39,35.41,18389.0,35.42,35.44,35.39,35.41,18389.0
2020-07-02 13:20:00,35.41,35.45,35.41,35.45,31463.0,35.41,35.45,35.41,35.45,31463.0
2020-07-02 13:25:00,35.45,35.45,35.4,35.44,31604.0,35.45,35.45,35.4,35.44,31604.0
2020-07-02 13:30:00,35.44,35.44,35.36,35.37,28588.0,35.44,35.44,35.36,35.37,28588.0
2020-07-02 13:35:00,35.36,35.39,35.32,35.35,43359.0,35.36,35.39,35.32,35.35,43359.0
2020-07-02 13:40:00,35.36,35.43,35.35,35.41,30521.0,35.36,35.43,35.35,35.41,30521.0
2020-07-02 13:45:00,35.41,35.45,35.41,35.45,21620.0,35.41,35.45,35.41,35.45,21620.0
2020-07-02 13:50:00,35.44,35.46,35.44,35.45,19289.0,35.44,35.46,35.44,35.45,19289.0
2020-07-02 13:55:00,35.45,35.46,35.41,35.44,38384.0,35.45,35.46,35.41,35.44,38384.0
2020-07-02 14:00:00,35.45,35.52,35.44,35.48,23443.0,35.45,35.52,35.44,35.48,23443.0
2020-07-02 14:05:00,35.48,35.51,35.46,35.48,31217.0,35.48,35.51,35.46,35.48,31217.0
2020-07-02 14:10:00,35.49,35.54,35.48,35.54,21628.0,35.49,35.54,35.48,35.54,21628.0
2020-07-02 14:15:00,35.55,35.55,35.5,35.53,14933.0,35.55,35.55,35.5,35.53,14933.0
2020-07-02 14:20:00,35.54,35.57,35.51,35.56,30629.0,35.54,35.57,35.51,35.56,30629.0
2020-07-02 14:25:00,35.57,35.59,35.56,35.57,23359.0,35.57,35.59,35.56,35.57,23359.0
2020-07-02 14:30:00,35.57,35.61,35.57,35.61,15043.0,35.57,35.61,35.57,35.61,15043.0
2020-07-02 14:35:00,35.61,35.64,35.57,35.63,26065.0,35.61,35.64,35.57,35.63,26065.0
2020-07-02 14:40:00,35.63,35.64,35.58,35.59,27094.0,35.63,35.64,35.58,35.59,27094.0
2020-07-02 14:45:00,35.59,35.63,35.58,35.63,36678.0,35.59,35.63,35.58,35.63,36678.0
2020-07-02 14:50:00,35.63,35.67,35.6,35.63,34531.0,35.63,35.67,35.6,35.63,34531.0
2020-07-02 14:55:00,35.63,35.65,35.57,35.57,29290.0,35.63,35.65,35.57,35.57,29290.0
2020-07-02 15:00:00,35.58,35.59,35.54,35.58,24175.0,35.58,35.59,35.54,35.58,24175.0
2020-07-02 15:05:00,35.58,35.61,35.56,35.58,33403.0,35.58,35.61,35.56,35.58,33403.0
2020-07-02 15:10:00,35.57,35.58,35.54,35.54,33311.0,35.57,35.58,35.54,35.54,33311.0
2020-07-02 15:15:00,35.55,35.56,35.52,35.53,87901.0,35.55,35.56,35.52,35.53,87901.0
2020-07-02 15:20:00,35.53,35.55,35.52,35.55,26242.0,35.53,35.55,35.52,35.55,26242.0
2020-07-02 15:25:00,35.56,35.56,35.49,35.51,34733.0,35.56,35.56,35.49,35.51,34733.0
2020-07-02 15:30:00,35.51,35.53,35.47,35.5,60252.0,35.51,35.53,35.47,35.5,60252.0
2020-07-02 15:35:00,35.5,35.5,35.47,35.48,81811.0,35.5,35.5,35.47,35.48,81811.0
2020-07-02 15:40:00,35.48,35.49,35.43,35.45,101175.0,35.48,35.49,35.43,35.45,101175.0
2020-07-02 15:45:00,35.46,35.49,35.42,35.45,72272.0,35.46,35.49,35.42,35.45,72272.0
2020-07-02 15:50:00,35.45,35.46,35.36,35.39,122874.0,35.45,35.46,35.36,35.39,122874.0
2020-07-02 15:55:00,35.39,35.41,35.32,35.38,287293.0,35.39,35.41,35.32,35.38,287293.0
2020-07-06 09:30:00,35.87,35.96,35.71,35.89,145415.0,35.87,35.96,35.71,35.89,145415.0
2020-07-06 09:35:00,35.9,35.92,35.69,35.78,53414.0,35.9,35.92,35.69,35.78,53414.0
2020-07-06 09:40:00,35.79,35.86,35.62,35.67,75435.0,35.79,35.86,35.62,35.67,75435.0
2020-07-06 09:45:00,35.67,35.73,35.58,35.58,87935.0,35.67,35.73,35.58,35.58,87935.0
2020-07-06 09:50:00,35.59,35.62,35.53,35.62,96378.0,35.59,35.62,35.53,35.62,96378.0
2020-07-06 09:55:00,35.62,35.7,35.6,35.6,78106.0,35.62,35.7,35.6,35.6,78106.0
2020-07-06 10:00:00,35.6,35.71,35.5,35.5,118270.0,35.6,35.71,35.5,35.5,118270.0
2020-07-06 10:05:00,35.51,35.54,35.43,35.51,71498.0,35.51,35.54,35.43,35.51,71498.0
2020-07-06 10:10:00,35.52,35.55,35.44,35.47,49768.0,35.52,35.55,35.44,35.47,49768.0
2020-07-06 10:15:00,35.46,35.53,35.44,35.48,57155.0,35.46,35.53,35.44,35.48,57155.0
2020-07-06 10:20:00,35.48,35.51,35.42,35.44,92688.0,35.48,35.51,35.42,35.44,92688.0
2020-07-06 10:25:00,35.44,35.48,35.35,35.4,137944.0,35.44,35.48,35.35,35.4,137944.0
2020-07-06 10:30:00,35.39,35.48,35.35,35.45,78514.0,35.39,35.48,35.35,35.45,78514.0
2020-07-06 10:35:00,35.44,35.46,35.36,35.37,50772.0,35.44,35.46,35.36,35.37,50772.0
2020-07-06 10:40:00,35.38,35.43,35.35,35.41,48815.0,35.38,35.43,35.35,35.41,48815.0
2020-07-06 10:45:00,35.42,35.54,35.42,35.52,55015.0,35.42,35.54,35.42,35.52,55015.0
2020-07-06 10:50:00,35.52,35.61,35.5,35.58,49215.0,35.52,35.61,35.5,35.58,49215.0
2020-07-06 10:55:00,35.56,35.63,35.55,35.59,45262.0,35.56,35.63,35.55,35.59,45262.0
2020-07-06 11:00:00,35.6,35.6,35.49,35.55,39549.0,35.6,35.6,35.49,35.55,39549.0
2020-07-06 11:05:00,35.55,35.58,35.52,35.55,28854.0,35.55,35.58,35.52,35.55,28854.0
2020-07-06 11:10:00,35.54,35.56,35.52,35.52,31631.0,35.54,35.56,35.52,35.52,31631.0
2020-07-06 11:15:00,35.53,35.6,35.52,35.58,36661.0,35.53,35.6,35.52,35.58,36661.0
2020-07-06 11:20:00,35.57,35.57,35.52,35.55,38836.0,35.57,35.57,35.52,35.55,38836.0
2020-07-06 11:25:00,35.55,35.57,35.53,35.54,34885.0,35.55,35.57,35.53,35.54,34885.0
2020-07-06 11:30:00,35.54,35.58,35.51,35.54,36296.0,35.54,35.58,35.51,35.54,36296.0
2020-07-06 11:35:00,35.55,35.58,35.54,35.55,41136.0,35.55,35.58,35.54,35.55,41136.0
2020-07-06 11:40:00,35.55,35.55,35.47,35.49,51911.0,35.55,35.55,35.47,35.49,51911.0
2020-07-06 11:45:00,35.49,35.56,35.48,35.55,29626.0,35.49,35.56,35.48,35.55,29626.0
2020-07-06 11:50:00,35.55,35.58,35.51,35.52,37858.0,35.55,35.58,35.51,35.52,37858.0
2020-07-06 11:55:00,35.52,35.54,35.42,35.44,131588.0,35.52,35.54,35.42,35.44,131588.0
2020-07-06 12:00:00,35.44,35.49,35.42,35.49,46382.0,35.44,35.49,35.42,35.49,46382.0
2020-07-06 12:05:00,35.49,35.5,35.45,35.48,14404.0,35.49,35.5,35.45,35.48,14404.0
2020-07-06 12:10:00,35.48,35.48,35.41,35.41,18038.0,35.48,35.48,35.41,35.41,18038.0
2020-07-06 12:15:00,35.41,35.47,35.41,35.44,19918.0,35.41,35.47,35.41,35.44,19918.0
2020-07-06 12:20:00,35.44,35.48,35.4,35.47,43142.0,35.44,35.48,35.4,35.47,43142.0
2020-07-06 12:25:00,35.47,35.48,35.43,35.44,19279.0,35.47,35.48,35.43,35.44,19279.0
2020-07-06 12:30:00,35.43,35.45,35.39,35.41,29779.0,35.43,35.45,35.39,35.41,29779.0
2020-07-06 12:35:00,35.41,35.44,35.4,35.44,15648.0,35.41,35.44,35.4,35.44,15648.0
2020-07-06 12:40:00,35.44,35.45,35.42,35.43,22173.0,35.44,35.45,35.42,35.43,22173.0
2020-07-06 12:45:00,35.43,35.47,35.39,35.43,68934.0,35.43,35.47,35.39,35.43,68934.0
2020-07-06 12:50:00,35.43,35.47,35.41,35.46,26734.0,35.43,35.47,35.41,35.46,26734.0
2020-07-06 12:55:00,35.45,35.49,35.44,35.49,25111.0,35.45,35.49,35.44,35.49,25111.0
2020-07-06 13:00:00,35.48,35.52,35.45,35.47,47115.0,35.48,35.52,35.45,35.47,47115.0
2020-07-06 13:05:00,35.47,35.5,35.46,35.49,19927.0,35.47,35.5,35.46,35.49,19927.0
2020-07-06 13:10:00,35.5,35.52,35.49,35.5,24886.0,35.5,35.52,35.49,35.5,24886.0
2020-07-06 13:15:00,35.5,35.56,35.49,35.53,43617.0,35.5,35.56,35.49,35.53,43617.0
2020-07-06 13:20:00,35.54,35.59,35.53,35.58,31988.0,35.54,35.59,35.53,35.58,31988.0
2020-07-06 13:25:00,35.58,35.6,35.58,35.6,12358.0,35.58,35.6,35.58,35.6,12358.0
2020-07-06 13:30:00,35.6,35.6,35.55,35.55,19838.0,35.6,35.6,35.55,35.55,19838.0
2020-07-06 13:35:00,35.55,35.59,35.53,35.57,43955.0,35.55,35.59,35.53,35.57,43955.0
2020-07-06 13:40:00,35.56,35.57,35.54,35.55,31571.0,35.56,35.57,35.54,35.55,31571.0
2020-07-06 13:45:00,35.55,35.56,35.53,35.56,30807.0,35.55,35.56,35.53,35.56,30807.0
2020-07-06 13:50:00,35.56,35.63,35.55,35.62,58462.0,35.56,35.63,35.55,35.62,58462.0
2020-07-06 13:55:00,35.62,35.74,35.62,35.73,54812.0,35.62,35.74,35.62,35.73,54812.0
2020-07-06 14:00:00,35.73,35.73,35.64,35.65,65627.0,35.73,35.73,35.64,35.65,65627.0
2020-07-06 14:05:00,35.64,35.64,35.59,35.62,35761.0,35.64,35.64,35.59,35.62,35761.0
2020-07-06 14:10:00,35.63,35.65,35.61,35.64,40189.0,35.63,35.65,35.61,35.64,40189.0
2020-07-06 14:15:00,35.64,35.67,35.52,35.52,91766.0,35.64,35.67,35.52,35.52,91766.0
2020-07-06 14:20:00,35.52,35.57,35.48,35.54,32156.0,35.52,35.57,35.48,35.54,32156.0
2020-07-06 14:25:00,35.53,35.54,35.5,35.53,20634.0,35.53,35.54,35.5,35.53,20634.0
2020-07-06 14:30:00,35.52,35.56,35.52,35.54,30574.0,35.52,35.56,35.52,35.54,30574.0
2020-07-06 14:35:00,35.55,35.57,35.51,35.52,41180.0,35.55,35.57,35.51,35.52,41180.0
2020-07-06 14:40:00,35.52,35.53,35.46,35.48,28730.0,35.52,35.53,35.46,35.48,28730.0
2020-07-06 14:45:00,35.49,35.5,35.45,35.46,27719.0,35.49,35.5,35.45,35.46,27719.0
2020-07-06 14:50:00,35.46,35.48,35.44,35.45,16482.0,35.46,35.48,35.44,35.45,16482.0
2020-07-06 14:55:00,35.45,35.48,35.44,35.45,24442.0,35.45,35.48,35.44,35.45,24442.0
2020-07-06 15:00:00,35.45,35.48,35.41,35.41,34357.0,35.45,35.48,35.41,35.41,34357.0
2020-07-06 15:05:00,35.41,35.46,35.41,35.44,40996.0,35.41,35.46,35.41,35.44,40996.0
2020-07-06 15:10:00,35.43,35.46,35.39,35.42,46788.0,35.43,35.46,35.39,35.42,46788.0
2020-07-06 15:15:00,35.41,35.41,35.36,35.38,35535.0,35.41,35.41,35.36,35.38,35535.0
2020-07-06 15:20:00,35.38,35.42,35.36,35.39,38387.0,35.38,35.42,35.36,35.39,38387.0
2020-07-06 15:25:00,35.39,35.41,35.37,35.39,39602.0,35.39,35.41,35.37,35.39,39602.0
2020-07-06 15:30:00,35.39,35.41,35.34,35.4,60692.0,35.39,35.41,35.34,35.4,60692.0
2020-07-06 15:35:00,35.41,35.45,35.41,35.44,72000.0,35.41,35.45,35.41,35.44,72000.0
2020-07-06 15:40:00,35.44,35.47,35.42,35.47,65146.0,35.44,35.47,35.42,35.47,65146.0
2020-07-06 15:45:00,35.46,35.58,35.45,35.58,79244.0,35.46,35.58,35.45,35.58,79244.0
2020-07-06 15:50:00,35.59,35.61,35.5,35.52,140599.0,35.59,35.61,35.5,35.52,140599.0
2020-07-06 15:55:00,35.52,35.61,35.44,35.59,522460.0,35.52,35.61,35.44,35.59,522460.0
2020-07-07 09:30:00,35.23,35.23,35.05,35.21,190662.0,35.23,35.23,35.05,35.21,190662.0
2020-07-07 09:35:00,35.2,35.31,35.17,35.27,265182.0,35.2,35.31,35.17,35.27,265182.0
2020-07-07 09:40:00,35.27,35.38,35.26,35.36,81641.0,35.27,35.38,35.26,35.36,81641.0
2020-07-07 09:45:00,35.37,35.52,35.36,35.41,160259.0,35.37,35.52,35.36,35.41,160259.0
2020-07-07 09:50:00,35.41,35.41,35.21,35.25,104439.0,35.41,35.41,35.21,35.25,104439.0
2020-07-07 09:55:00,35.25,35.31,35.23,35.25,134550.0,35.25,35.31,35.23,35.25,134550.0
2020-07-07 10:00:00,35.26,35.37,35.24,35.37,119782.0,35.26,35.37,35.24,35.37,119782.0
2020-07-07 10:05:00,35.37,35.4,35.27,35.28,147463.0,35.37,35.4,35.27,35.28,147463.0
2020-07-07 10:10:00,35.27,35.33,35.27,35.29,102252.0,35.27,35.33,35.27,35.29,102252.0
2020-07-07 10:15:00,35.29,35.31,35.21,35.26,268420.0,35.29,35.31,35.21,35.26,268420.0
2020-07-07 10:20:00,35.26,35.32,35.22,35.3,114302.0,35.26,35.32,35.22,35.3,114302.0
2020-07-07 10:25:00,35.3,35.31,35.19,35.2,125208.0,35.3,35.31,35.19,35.2,125208.0
2020-07-07 10:30:00,35.2,35.32,35.19,35.25,91435.0,35.2,35.32,35.19,35.25,91435.0
2020-07-07 10:35:00,35.26,35.3,35.22,35.23,123644.0,35.26,35.3,35.22,35.23,123644.0
2020-07-07 10:40:00,35.23,35.27,35.2,35.2,111491.0,35.23,35.27,35.2,35.2,111491.0
2020-07-07 10:45:00,35.19,35.25,35.14,35.25,83957.0,35.19,35.25,35.14,35.25,83957.0
2020-07-07 10:50:00,35.25,35.32,35.24,35.32,79367.0,35.25,35.32,35.24,35.32,79367.0
2020-07-07 10:55:00,35.32,35.39,35.3,35.31,63816.0,35.32,35.39,35.3,35.31,63816.0
2020-07-07 11:00:00,35.3,35.32,35.22,35.22,50780.0,35.3,35.32,35.22,35.22,50780.0
2020-07-07 11:05:00,35.23,35.24,35.15,35.23,61937.0,35.23,35.24,35.15,35.23,61937.0
2020-07-07 11:10:00,35.23,35.36,35.22,35.32,100199.0,35.23,35.36,35.22,35.32,100199.0
2020-07-07 11:15:00,35.33,35.37,35.32,35.35,31413.0,35.33,35.37,35.32,35.35,31413.0
2020-07-07 11:20:00,35.34,35.38,35.34,35.35,41894.0,35.34,35.38,35.34,35.35,41894.0
2020-07-07 11:25:00,35.34,35.35,35.28,35.29,52377.0,35.34,35.35,35.28,35.29,52377.0
2020-07-07 11:30:00,35.3,35.37,35.29,35.36,63744.0,35.3,35.37,35.29,35.36,63744.0
2020-07-07 11:35:00,35.35,35.39,35.34,35.36,40321.0,35.35,35.39,35.34,35.36,40321.0
2020-07-07 11:40:00,35.36,35.37,35.33,35.34,43461.0,35.36,35.37,35.33,35.34,43461.0
2020-07-07 11:45:00,35.34,35.36,35.33,35.35,28141.0,35.34,35.36,35.33,35.35,28141.0
2020-07-07 11:50:00,35.35,35.38,35.33,35.33,49212.0,35.35,35.38,35.33,35.33,49212.0
2020-07-07 11:55:00,35.33,35.33,35.24,35.3,72986.0,35.33,35.33,35.24,35.3,72986.0
2020-07-07 12:00:00,35.3,35.35,35.29,35.3,32457.0,35.3,35.35,35.29,35.3,32457.0
2020-07-07 12:05:00,35.31,35.33,35.25,35.29,92006.0,35.31,35.33,35.25,35.29,92006.0
2020-07-07 12:10:00,35.29,35.32,35.27,35.3,47280.0,35.29,35.32,35.27,35.3,47280.0
2020-07-07 12:15:00,35.31,35.34,35.3,35.31,57909.0,35.31,35.34,35.3,35.31,57909.0
2020-07-07 12:20:00,35.31,35.34,35.29,35.29,57528.0,35.31,35.34,35.29,35.29,57528.0
2020-07-07 12:25:00,35.29,35.32,35.26,35.3,63371.0,35.29,35.32,35.26,35.3,63371.0
2020-07-07 12:30:00,35.3,35.35,35.28,35.32,49916.0,35.3,35.35,35.28,35.32,49916.0
2020-07-07 12:35:00,35.32,35.33,35.26,35.26,57589.0,35.32,35.33,35.26,35.26,57589.0
2020-07-07 12:40:00,35.25,35.27,35.18,35.19,73090.0,35.25,35.27,35.18,35.19,73090.0
2020-07-07 12:45:00,35.19,35.2,35.15,35.15,66358.0,35.19,35.2,35.15,35.15,66358.0
2020-07-07 12:50:00,35.16,35.2,35.15,35.16,38428.0,35.16,35.2,35.15,35.16,38428.0
2020-07-07 12:55:00,35.16,35.22,35.15,35.2,49738.0,35.16,35.22,35.15,35.2,49738.0
2020-07-07 13:00:00,35.2,35.24,35.18,35.18,32361.0,35.2,35.24,35.18,35.18,32361.0
2020-07-07 13:05:00,35.18,35.19,35.12,35.13,61392.0,35.18,35.19,35.12,35.13,61392.0
2020-07-07 13:10:00,35.13,35.17,35.13,35.16,21971.0,35.13,35.17,35.13,35.16,21971.0
2020-07-07 13:15:00,35.16,35.17,35.13,35.14,46367.0,35.16,35.17,35.13,35.14,46367.0
2020-07-07 13:20:00,35.13,35.13,35.09,35.13,93771.0,35.13,35.13,35.09,35.13,93771.0
2020-07-07 13:25:00,35.14,35.14,35.1,35.12,73306.0,35.14,35.14,35.1,35.12,73306.0
2020-07-07 13:30:00,35.11,35.12,35.09,35.11,169186.0,35.11,35.12,35.09,35.11,169186.0
2020-07-07 13:35:00,35.12,35.13,35.09,35.11,39989.0,35.12,35.13,35.09,35.11,39989.0
2020-07-07 13:40:00,35.1,35.11,35.06,35.07,34544.0,35.1,35.11,35.06,35.07,34544.0
2020-07-07 13:45:00,35.07,35.09,35.04,35.09,47357.0,35.07,35.09,35.04,35.09,47357.0
2020-07-07 13:50:00,35.09,35.1,35.07,35.09,44493.0,35.09,35.1,35.07,35.09,44493.0
2020-07-07 13:55:00,35.09,35.11,35.08,35.09,76938.0,35.09,35.11,35.08,35.09,76938.0
2020-07-07 14:00:00,35.09,35.1,35.05,35.06,21108.0,35.09,35.1,35.05,35.06,21108.0
2020-07-07 14:05:00,35.05,35.09,35.04,35.04,33197.0,35.05,35.09,35.04,35.04,33197.0
2020-07-07 14:10:00,35.04,35.12,35.03,35.1,134881.0,35.04,35.12,35.03,35.1,134881.0
2020-07-07 14:15:00,35.1,35.11,35.07,35.1,50335.0,35.1,35.11,35.07,35.1,50335.0
2020-07-07 14:20:00,35.09,35.11,35.07,35.1,70052.0,35.09,35.11,35.07,35.1,70052.0
2020-07-07 14:25:00,35.09,35.1,35.06,35.07,33151.0,35.09,35.1,35.06,35.07,33151.0
2020-07-07 14:30:00,35.06,35.06,34.93,34.98,150246.0,35.06,35.06,34.93,34.98,150246.0
2020-07-07 14:35:00,34.98,35.0,34.95,35.0,42098.0,34.98,35.0,34.95,35.0,42098.0
2020-07-07 14:40:00,35.0,35.05,34.99,35.02,28959.0,35.0,35.05,34.99,35.02,28959.0
2020-07-07 14:45:00,35.02,35.05,35.01,35.03,40655.0,35.02,35.05,35.01,35.03,40655.0
2020-07-07 14:50:00,35.02,35.06,35.01,35.03,44040.0,35.02,35.06,35.01,35.03,44040.0
2020-07-07 14:55:00,35.03,35.06,35.02,35.05,37812.0,35.03,35.06,35.02,35.05,37812.0
2020-07-07 15:00:00,35.05,35.05,34.98,35.0,57506.0,35.05,35.05,34.98,35.0,57506.0
2020-07-07 15:05:00,35.0,35.02,34.94,34.96,75260.0,35.0,35.02,34.94,34.96,75260.0
2020-07-07 15:10:00,34.96,34.98,34.94,34.96,58834.0,34.96,34.98,34.94,34.96,58834.0
2020-07-07 15:15:00,34.96,34.98,34.93,34.95,120364.0,34.96,34.98,34.93,34.95,120364.0
2020-07-07 15:20:00,34.95,34.95,34.88,34.88,93576.0,34.95,34.95,34.88,34.88,93576.0
2020-07-07 15:25:00,34.88,34.89,34.77,34.8,145542.0,34.88,34.89,34.77,34.8,145542.0
2020-07-07 15:30:00,34.8,34.83,34.77,34.8,119541.0,34.8,34.83,34.77,34.8,119541.0
2020-07-07 15:35:00,34.8,34.8,34.69,34.7,162374.0,34.8,34.8,34.69,34.7,162374.0
2020-07-07 15:40:00,34.7,34.72,34.67,34.69,132222.0,34.7,34.72,34.67,34.69,132222.0
2020-07-07 15:45:00,34.68,34.75,34.65,34.73,358987.0,34.68,34.75,34.65,34.73,358987.0
2020-07-07 15:50:00,34.73,34.77,34.58,34.59,634536.0,34.73,34.77,34.58,34.59,634536.0
2020-07-07 15:55:00,34.59,34.72,34.58,34.65,1073484.0,34.59,34.72,34.58,34.65,1073484.0
2020-07-08 09:30:00,34.67,34.73,34.59,34.69,236700.0,34.67,34.73,34.59,34.69,236700.0
2020-07-08 09:35:00,34.7,34.7,34.58,34.63,136672.0,34.7,34.7,34.58,34.63,136672.0
2020-07-08 09:40:00,34.63,34.69,34.57,34.69,112864.0,34.63,34.69,34.57,34.69,112864.0
2020-07-08 09:45:00,34.71,34.72,34.51,34.56,269679.0,34.71,34.72,34.51,34.56,269679.0
2020-07-08 09:50:00,34.57,34.62,34.51,34.53,411623.0,34.57,34.62,34.51,34.53,411623.0
2020-07-08 09:55:00,34.53,34.69,34.49,34.56,469282.0,34.53,34.69,34.49,34.56,469282.0
2020-07-08 10:00:00,34.56,34.56,34.4,34.45,341185.0,34.56,34.56,34.4,34.45,341185.0
2020-07-08 10:05:00,34.45,34.57,34.43,34.43,573215.0,34.45,34.57,34.43,34.43,573215.0
2020-07-08 10:10:00,34.44,34.5,34.37,34.38,136141.0,34.44,34.5,34.37,34.38,136141.0
2020-07-08 10:15:00,34.37,34.5,34.33,34.5,260528.0,34.37,34.5,34.33,34.5,260528.0
2020-07-08 10:20:00,34.49,34.52,34.45,34.49,199860.0,34.49,34.52,34.45,34.49,199860.0
2020-07-08 10:25:00,34.49,34.53,34.46,34.51,97297.0,34.49,34.53,34.46,34.51,97297.0
2020-07-08 10:30:00,34.49,34.57,34.49,34.52,76660.0,34.49,34.57,34.49,34.52,76660.0
2020-07-08 10:35:00,34.52,34.53,34.46,34.46,55833.0,34.52,34.53,34.46,34.46,55833.0
2020-07-08 10:40:00,34.46,34.5,34.41,34.41,39861.0,34.46,34.5,34.41,34.41,39861.0
2020-07-08 10:45:00,34.41,34.46,34.37,34.41,91074.0,34.41,34.46,34.37,34.41,91074.0
2020-07-08 10:50:00,34.41,34.42,34.36,34.39,76605.0,34.41,34.42,34.36,34.39,76605.0
2020-07-08 10:55:00,34.39,34.4,34.28,34.29,82867.0,34.39,34.4,34.28,34.29,82867.0
2020-07-08 11:00:00,34.29,34.31,34.21,34.29,243665.0,34.29,34.31,34.21,34.29,243665.0
2020-07-08 11:05:00,34.29,34.39,34.26,34.3,586857.0,34.29,34.39,34.26,34.3,586857.0
2020-07-08 11:10:00,34.3,34.41,34.28,34.41,66738.0,34.3,34.41,34.28,34.41,66738.0
2020-07-08 11:15:00,34.41,34.41,34.25,34.26,192801.0,34.41,34.41,34.25,34.26,192801.0
2020-07-08 11:20:00,34.26,34.31,34.23,34.25,109273.0,34.26,34.31,34.23,34.25,109273.0
2020-07-08 11:25:00,34.25,34.28,34.22,34.28,229285.0,34.25,34.28,34.22,34.28,229285.0
2020-07-08 11:30:00,34.29,34.33,34.26,34.33,85352.0,34.29,34.33,34.26,34.33,85352.0
2020-07-08 11:35:00,34.33,34.34,34.26,34.29,61009.0,34.33,34.34,34.26,34.29,61009.0
2020-07-08 11:40:00,34.29,34.3,34.26,34.27,46181.0,34.29,34.3,34.26,34.27,46181.0
2020-07-08 11:45:00,34.28,34.3,34.25,34.29,50084.0,34.28,34.3,34.25,34.29,50084.0
2020-07-08 11:50:00,34.3,34.34,34.26,34.34,144508.0,34.3,34.34,34.26,34.34,144508.0
2020-07-08 11:55:00,34.35,34.36,34.3,34.35,56384.0,34.35,34.36,34.3,34.35,56384.0
2020-07-08 12:00:00,34.35,34.38,34.34,34.37,201209.0,34.35,34.38,34.34,34.37,201209.0
2020-07-08 12:05:00,34.37,34.39,34.34,34.35,36291.0,34.37,34.39,34.34,34.35,36291.0
2020-07-08 12:10:00,34.35,34.42,34.35,34.37,21981.0,34.35,34.42,34.35,34.37,21981.0
2020-07-08 12:15:00,34.37,34.47,34.35,34.41,166062.0,34.37,34.47,34.35,34.41,166062.0
2020-07-08 12:20:00,34.42,34.43,34.34,34.41,124782.0,34.42,34.43,34.34,34.41,124782.0
2020-07-08 12:25:00,34.41,34.47,34.41,34.47,32216.0,34.41,34.47,34.41,34.47,32216.0
2020-07-08 12:30:00,34.46,34.48,34.44,34.44,389241.0,34.46,34.48,34.44,34.44,389241.0
2020-07-08 12:35:00,34.45,34.5,34.43,34.5,331405.0,34.45,34.5,34.43,34.5,331405.0
2020-07-08 12:40:00,34.49,34.49,34.42,34.45,32844.0,34.49,34.49,34.42,34.45,32844.0
2020-07-08 12:45:00,34.45,34.46,34.38,34.4,49950.0,34.45,34.46,34.38,34.4,49950.0
2020-07-08 12:50:00,34.4,34.41,34.37,34.38,21425.0,34.4,34.41,34.37,34.38,21425.0
2020-07-08 12:55:00,34.39,34.46,34.36,34.44,97669.0,34.39,34.46,34.36,34.44,97669.0
2020-07-08 13:00:00,34.45,34.45,34.41,34.44,28800.0,34.45,34.45,34.41,34.44,28800.0
2020-07-08 13:05:00,34.44,34.44,34.4,34.43,22774.0,34.44,34.44,34.4,34.43,22774.0
2020-07-08 13:10:00,34.43,34.44,34.39,34.4,89895.0,34.43,34.44,34.39,34.4,89895.0
2020-07-08 13:15:00,34.39,34.4,34.34,34.35,31997.0,34.39,34.4,34.34,34.35,31997.0
2020-07-08 13:20:00,34.35,34.38,34.3,34.31,69870.0,34.35,34.38,34.3,34.31,69870.0
2020-07-08 13:25:00,34.3,34.36,34.26,34.35,54113.0,34.3,34.36,34.26,34.35,54113.0
2020-07-08 13:30:00,34.36,34.39,34.34,34.37,60286.0,34.36,34.39,34.34,34.37,60286.0
2020-07-08 13:35:00,34.36,34.37,34.34,34.35,73157.0,34.36,34.37,34.34,34.35,73157.0
2020-07-08 13:40:00,34.35,34.36,34.29,34.29,31382.0,34.35,34.36,34.29,34.29,31382.0
2020-07-08 13:45:00,34.29,34.31,34.27,34.28,48246.0,34.29,34.31,34.27,34.28,48246.0
2020-07-08 13:50:00,34.27,34.29,34.24,34.29,80871.0,34.27,34.29,34.24,34.29,80871.0
2020-07-08 13:55:00,34.29,34.38,34.29,34.34,55231.0,34.29,34.38,34.29,34.34,55231.0
2020-07-08 14:00:00,34.34,34.41,34.31,34.34,53962.0,34.34,34.41,34.31,34.34,53962.0
2020-07-08 14:05:00,34.34,34.38,34.31,34.32,58151.0,34.34,34.38,34.31,34.32,58151.0
2020-07-08 14:10:00,34.31,34.34,34.29,34.33,41976.0,34.31,34.34,34.29,34.33,41976.0
2020-07-08 14:15:00,34.33,34.37,34.33,34.34,44445.0,34.33,34.37,34.33,34.34,44445.0
2020-07-08 14:20:00,34.34,34.38,34.32,34.33,82066.0,34.34,34.38,34.32,34.33,82066.0
2020-07-08 14:25:00,34.33,34.35,34.28,34.28,57736.0,34.33,34.35,34.28,34.28,57736.0
2020-07-08 14:30:00,34.28,34.28,34.24,34.24,164217.0,34.28,34.28,34.24,34.24,164217.0
2020-07-08 14:35:00,34.24,34.3,34.22,34.28,66422.0,34.24,34.3,34.22,34.28,66422.0
2020-07-08 14:40:00,34.3,34.3,34.24,34.26,67253.0,34.3,34.3,34.24,34.26,67253.0
2020-07-08 14:45:00,34.26,34.27,34.2,34.23,69135.0,34.26,34.27,34.2,34.23,69135.0
2020-07-08 14:50:00,34.23,34.24,34.19,34.22,72133.0,34.23,34.24,34.19,34.22,72133.0
2020-07-08 14:55:00,34.22,34.27,34.21,34.25,142181.0,34.22,34.27,34.21,34.25,142181.0
2020-07-08 15:00:00,34.25,34.36,34.23,34.33,214094.0,34.25,34.36,34.23,34.33,214094.0
2020-07-08 15:05:00,34.33,34.35,34.28,34.35,140679.0,34.33,34.35,34.28,34.35,140679.0
2020-07-08 15:10:00,34.34,34.36,34.32,34.34,158555.0,34.34,34.36,34.32,34.34,158555.0
2020-07-08 15:15:00,34.34,34.35,34.29,34.3,195927.0,34.34,34.35,34.29,34.3,195927.0
2020-07-08 15:20:00,34.31,34.41,34.3,34.39,217542.0,34.31,34.41,34.3,34.39,217542.0
2020-07-08 15:25:00,34.39,34.45,34.37,34.38,178388.0,34.39,34.45,34.37,34.38,178388.0
2020-07-08 15:30:00,34.38,34.44,34.37,34.41,167581.0,34.38,34.44,34.37,34.41,167581.0
2020-07-08 15:35:00,34.41,34.45,34.39,34.41,120992.0,34.41,34.45,34.39,34.41,120992.0
2020-07-08 15:40:00,34.41,34.45,34.39,34.44,143057.0,34.41,34.45,34.39,34.44,143057.0
2020-07-08 15:45:00,34.43,34.45,34.36,34.38,232938.0,34.43,34.45,34.36,34.38,232938.0
2020-07-08 15:50:00,34.37,34.44,34.33,34.44,365129.0,34.37,34.44,34.33,34.44,365129.0
2020-07-08 15:55:00,34.44,34.55,34.41,34.55,1117997.0,34.44,34.55,34.41,34.55,1117997.0
2020-07-09 09:30:00,34.57,34.75,34.49,34.5,209547.0,34.57,34.75,34.49,34.5,209547.0
2020-07-09 09:35:00,34.53,34.6,34.43,34.53,138852.0,34.53,34.6,34.43,34.53,138852.0
2020-07-09 09:40:00,34.54,34.59,34.4,34.55,172878.0,34.54,34.59,34.4,34.55,172878.0
2020-07-09 09:45:00,34.55,34.68,34.55,34.66,162729.0,34.55,34.68,34.55,34.66,162729.0
2020-07-09 09:50:00,34.65,34.73,34.59,34.7,751543.0,34.65,34.73,34.59,34.7,751543.0
2020-07-09 09:55:00,34.7,34.75,34.68,34.75,27906.0,34.7,34.75,34.68,34.75,27906.0
2020-07-09 10:00:00,34.74,34.75,34.67,34.71,97650.0,34.74,34.75,34.67,34.71,97650.0
2020-07-09 10:05:00,34.7,34.75,34.65,34.66,65481.0,34.7,34.75,34.65,34.66,65481.0
2020-07-09 10:10:00,34.68,34.68,34.47,34.49,457790.0,34.68,34.68,34.47,34.49,457790.0
2020-07-09 10:15:00,34.5,34.52,34.31,34.45,531238.0,34.5,34.52,34.31,34.45,531238.0
2020-07-09 10:20:00,34.45,34.51,34.4,34.43,60863.0,34.45,34.51,34.4,34.43,60863.0
2020-07-09 10:25:00,34.42,34.48,34.35,34.35,50724.0,34.42,34.48,34.35,34.35,50724.0
2020-07-09 10:30:00,34.35,34.38,34.3,34.32,127189.0,34.35,34.38,34.3,34.32,127189.0
2020-07-09 10:35:00,34.32,34.34,34.15,34.23,139089.0,34.32,34.34,34.15,34.23,139089.0
2020-07-09 10:40:00,34.23,34.24,34.16,34.2,93373.0,34.23,34.24,34.16,34.2,93373.0
2020-07-09 10:45:00,34.2,34.23,34.13,34.15,126774.0,34.2,34.23,34.13,34.15,126774.0
2020-07-09 10:50:00,34.15,34.2,34.05,34.06,110025.0,34.15,34.2,34.05,34.06,110025.0
2020-07-09 10:55:00,34.06,34.08,33.96,34.01,355672.0,34.06,34.08,33.96,34.01,355672.0
2020-07-09 11:00:00,34.01,34.07,33.89,33.91,303936.0,34.01,34.07,33.89,33.91,303936.0
2020-07-09 11:05:00,33.9,34.09,33.86,34.08,107212.0,33.9,34.09,33.86,34.08,107212.0
2020-07-09 11:10:00,34.07,34.08,33.98,33.98,69194.0,34.07,34.08,33.98,33.98,69194.0
2020-07-09 11:15:00,33.97,33.98,33.81,33.81,217288.0,33.97,33.98,33.81,33.81,217288.0
2020-07-09 11:20:00,33.82,33.86,33.77,33.84,139861.0,33.82,33.86,33.77,33.84,139861.0
2020-07-09 11:25:00,33.85,33.92,33.8,33.89,181148.0,33.85,33.92,33.8,33.89,181148.0
2020-07-09 11:30:00,33.89,34.0,33.86,33.95,67199.0,33.89,34.0,33.86,33.95,67199.0
2020-07-09 11:35:00,33.95,34.03,33.91,34.0,79539.0,33.95,34.03,33.91,34.0,79539.0
2020-07-09 11:40:00,34.01,34.01,33.89,33.94,350737.0,34.01,34.01,33.89,33.94,350737.0
2020-07-09 11:45:00,33.93,34.01,33.91,34.0,26106.0,33.93,34.01,33.91,34.0,26106.0
2020-07-09 11:50:00,33.99,34.06,33.97,34.05,28876.0,33.99,34.06,33.97,34.05,28876.0
2020-07-09 11:55:00,34.05,34.05,34.0,34.05,64139.0,34.05,34.05,34.0,34.05,64139.0
2020-07-09 12:00:00,34.05,34.23,34.05,34.15,41793.0,34.05,34.23,34.05,34.15,41793.0
2020-07-09 12:05:00,34.14,34.24,34.14,34.23,31569.0,34.14,34.24,34.14,34.23,31569.0
2020-07-09 12:10:00,34.23,34.25,34.19,34.19,38073.0,34.23,34.25,34.19,34.19,38073.0
2020-07-09 12:15:00,34.2,34.23,34.18,34.19,30685.0,34.2,34.23,34.18,34.19,30685.0
2020-07-09 12:20:00,34.19,34.22,34.13,34.22,33144.0,34.19,34.22,34.13,34.22,33144.0
2020-07-09 12:25:00,34.22,34.28,34.21,34.23,44030.0,34.22,34.28,34.21,34.23,44030.0
2020-07-09 12:30:00,34.22,34.24,34.17,34.18,51612.0,34.22,34.24,34.17,34.18,51612.0
2020-07-09 12:35:00,34.17,34.25,34.15,34.22,36367.0,34.17,34.25,34.15,34.22,36367.0
2020-07-09 12:40:00,34.22,34.28,34.22,34.27,30267.0,34.22,34.28,34.22,34.27,30267.0
2020-07-09 12:45:00,34.27,34.35,34.26,34.32,45500.0,34.27,34.35,34.26,34.32,45500.0
2020-07-09 12:50:00,34.32,34.32,34.26,34.27,39471.0,34.32,34.32,34.26,34.27,39471.0
2020-07-09 12:55:00,34.27,34.38,34.27,34.37,34248.0,34.27,34.38,34.27,34.37,34248.0
2020-07-09 13:00:00,34.36,34.43,34.34,34.4,57718.0,34.36,34.43,34.34,34.4,57718.0
2020-07-09 13:05:00,34.4,34.47,34.38,34.47,37816.0,34.4,34.47,34.38,34.47,37816.0
2020-07-09 13:10:00,34.47,34.49,34.42,34.44,76280.0,34.47,34.49,34.42,34.44,76280.0
2020-07-09 13:15:00,34.44,34.49,34.41,34.41,77841.0,34.44,34.49,34.41,34.41,77841.0
2020-07-09 13:20:00,34.41,34.42,34.38,34.41,61586.0,34.41,34.42,34.38,34.41,61586.0
2020-07-09 13:25:00,34.41,34.44,34.37,34.43,81130.0,34.41,34.44,34.37,34.43,81130.0
2020-07-09 13:30:00,34.43,34.44,34.4,34.41,69880.0,34.43,34.44,34.4,34.41,69880.0
2020-07-09 13:35:00,34.41,34.51,34.41,34.5,34590.0,34.41,34.51,34.41,34.5,34590.0
2020-07-09 13:40:00,34.51,34.55,34.42,34.43,93441.0,34.51,34.55,34.42,34.43,93441.0
2020-07-09 13:45:00,34.42,34.44,34.41,34.42,38445.0,34.42,34.44,34.41,34.42,38445.0
2020-07-09 13:50:00,34.42,34.43,34.34,34.43,76817.0,34.42,34.43,34.34,34.43,76817.0
2020-07-09 13:55:00,34.43,34.51,34.42,34.5,136289.0,34.43,34.51,34.42,34.5,136289.0
2020-07-09 14:00:00,34.49,34.5,34.42,34.44,187375.0,34.49,34.5,34.42,34.44,187375.0
2020-07-09 14:05:00,34.45,34.49,34.42,34.45,62075.0,34.45,34.49,34.42,34.45,62075.0
2020-07-09 14:10:00,34.45,34.45,34.37,34.44,85300.0,34.45,34.45,34.37,34.44,85300.0
2020-07-09 14:15:00,34.45,34.53,34.44,34.52,75724.0,34.45,34.53,34.44,34.52,75724.0
2020-07-09 14:20:00,34.52,34.53,34.42,34.45,57793.0,34.52,34.53,34.42,34.45,57793.0
2020-07-09 14:25:00,34.45,34.53,34.44,34.51,34403.0,34.45,34.53,34.44,34.51,34403.0
2020-07-09 14:30:00,34.52,34.54,34.5,34.51,37861.0,34.52,34.54,34.5,34.51,37861.0
2020-07-09 14:35:00,34.51,34.55,34.49,34.52,39216.0,34.51,34.55,34.49,34.52,39216.0
2020-07-09 14:40:00,34.51,34.53,34.49,34.5,46905.0,34.51,34.53,34.49,34.5,46905.0
2020-07-09 14:45:00,34.5,34.5,34.43,34.45,69562.0,34.5,34.5,34.43,34.45,69562.0
2020-07-09 14:50:00,34.45,34.51,34.45,34.45,43487.0,34.45,34.51,34.45,34.45,43487.0
2020-07-09 14:55:00,34.45,34.52,34.4,34.4,1051494.0,34.45,34.52,34.4,34.4,1051494.0
2020-07-09 15:00:00,34.51,34.57,34.41,34.47,615838.0,34.51,34.57,34.41,34.47,615838.0
2020-07-09 15:05:00,34.47,34.53,34.45,34.51,33095.0,34.47,34.53,34.45,34.51,33095.0
2020-07-09 15:10:00,34.51,34.56,34.47,34.55,61672.0,34.51,34.56,34.47,34.55,61672.0
2020-07-09 15:15:00,34.55,34.58,34.49,34.5,94057.0,34.55,34.58,34.49,34.5,94057.0
2020-07-09 15:20:00,34.5,34.51,34.44,34.47,63458.0,34.5,34.51,34.44,34.47,63458.0
2020-07-09 15:25:00,34.46,34.49,34.44,34.46,57945.0,34.46,34.49,34.44,34.46,57945.0
2020-07-09 15:30:00,34.45,34.48,34.38,34.4,126932.0,34.45,34.48,34.38,34.4,126932.0
2020-07-09 15:35:00,34.4,34.49,34.37,34.47,168615.0,34.4,34.49,34.37,34.47,168615.0
2020-07-09 15:40:00,34.47,34.49,34.41,34.47,97983.0,34.47,34.49,34.41,34.47,97983.0
2020-07-09 15:45:00,34.47,34.58,34.44,34.52,97042.0,34.47,34.58,34.44,34.52,97042.0
2020-07-09 15:50:00,34.51,34.52,34.46,34.48,185069.0,34.51,34.52,34.46,34.48,185069.0
2020-07-09 15:55:00,34.49,34.52,34.42,34.48,467391.0,34.49,34.52,34.42,34.48,467391.0
2020-07-10 09:30:00,34.43,34.69,34.38,34.38,154072.0,34.43,34.69,34.38,34.38,154072.0
2020-07-10 09:35:00,34.39,34.51,34.28,34.5,206586.0,34.39,34.51,34.28,34.5,206586.0
2020-07-10 09:40:00,34.5,34.54,34.43,34.52,116574.0,34.5,34.54,34.43,34.52,116574.0
2020-07-10 09:45:00,34.52,34.58,34.47,34.47,143297.0,34.52,34.58,34.47,34.47,143297.0
2020-07-10 09:50:00,34.48,34.52,34.4,34.5,197322.0,34.48,34.52,34.4,34.5,197322.0
2020-07-10 09:55:00,34.5,34.51,34.45,34.46,96322.0,34.5,34.51,34.45,34.46,96322.0
2020-07-10 10:00:00,34.45,34.46,34.35,34.39,163463.0,34.45,34.46,34.35,34.39,163463.0
2020-07-10 10:05:00,34.4,34.47,34.39,34.43,111980.0,34.4,34.47,34.39,34.43,111980.0
2020-07-10 10:10:00,34.43,34.53,34.41,34.47,142564.0,34.43,34.53,34.41,34.47,142564.0
2020-07-10 10:15:00,34.48,34.52,34.43,34.47,238119.0,34.48,34.52,34.43,34.47,238119.0
2020-07-10 10:20:00,34.47,34.5,34.44,34.44,44376.0,34.47,34.5,34.44,34.44,44376.0
2020-07-10 10:25:00,34.44,34.5,34.43,34.5,236021.0,34.44,34.5,34.43,34.5,236021.0
2020-07-10 10:30:00,34.5,34.56,34.47,34.53,106748.0,34.5,34.56,34.47,34.53,106748.0
2020-07-10 10:35:00,34.53,34.55,34.5,34.53,53019.0,34.53,34.55,34.5,34.53,53019.0
2020-07-10 10:40:00,34.53,34.64,34.53,34.59,174223.0,34.53,34.64,34.53,34.59,174223.0
2020-07-10 10:45:00,34.61,34.61,34.55,34.6,60326.0,34.61,34.61,34.55,34.6,60326.0
2020-07-10 10:50:00,34.6,34.62,34.56,34.61,39122.0,34.6,34.62,34.56,34.61,39122.0
2020-07-10 10:55:00,34.61,34.63,34.54,34.61,70335.0,34.61,34.63,34.54,34.61,70335.0
2020-07-10 11:00:00,34.6,34.61,34.49,34.49,68403.0,34.6,34.61,34.49,34.49,68403.0
2020-07-10 11:05:00,34.5,34.53,34.47,34.51,56858.0,34.5,34.53,34.47,34.51,56858.0
2020-07-10 11:10:00,34.5,34.55,34.48,34.49,70088.0,34.5,34.55,34.48,34.49,70088.0
2020-07-10 11:15:00,34.5,34.55,34.48,34.52,64632.0,34.5,34.55,34.48,34.52,64632.0
2020-07-10 11:20:00,34.52,34.55,34.49,34.52,68966.0,34.52,34.55,34.49,34.52,68966.0
2020-07-10 11:25:00,34.52,34.53,34.44,34.5,154152.0,34.52,34.53,34.44,34.5,154152.0
2020-07-10 11:30:00,34.49,34.53,34.46,34.49,90802.0,34.49,34.53,34.46,34.49,90802.0
2020-07-10 11:35:00,34.49,34.54,34.48,34.53,85351.0,34.49,34.54,34.48,34.53,85351.0
2020-07-10 11:40:00,34.53,34.62,34.53,34.59,83885.0,34.53,34.62,34.53,34.59,83885.0
2020-07-10 11:45:00,34.59,34.63,34.58,34.62,53552.0,34.59,34.63,34.58,34.62,53552.0
2020-07-10 11:50:00,34.62,34.64,34.59,34.64,30214.0,34.62,34.64,34.59,34.64,30214.0
2020-07-10 11:55:00,34.64,34.69,34.6,34.66,57067.0,34.64,34.69,34.6,34.66,57067.0
2020-07-10 12:00:00,34.66,34.71,34.62,34.71,52469.0,34.66,34.71,34.62,34.71,52469.0
2020-07-10 12:05:00,34.7,34.75,34.69,34.69,53013.0,34.7,34.75,34.69,34.69,53013.0
2020-07-10 12:10:00,34.69,34.7,34.65,34.69,70618.0,34.69,34.7,34.65,34.69,70618.0
2020-07-10 12:15:00,34.69,34.71,34.61,34.62,58277.0,34.69,34.71,34.61,34.62,58277.0
2020-07-10 12:20:00,34.63,34.65,34.59,34.62,34466.0,34.63,34.65,34.59,34.62,34466.0
2020-07-10 12:25:00,34.62,34.63,34.57,34.57,46046.0,34.62,34.63,34.57,34.57,46046.0
2020-07-10 12:30:00,34.58,34.58,34.53,34.55,55358.0,34.58,34.58,34.53,34.55,55358.0
2020-07-10 12:35:00,34.55,34.58,34.52,34.54,34775.0,34.55,34.58,34.52,34.54,34775.0
2020-07-10 12:40:00,34.53,34.56,34.49,34.55,41362.0,34.53,34.56,34.49,34.55,41362.0
2020-07-10 12:45:00,34.55,34.58,34.52,34.53,35983.0,34.55,34.58,34.52,34.53,35983.0
2020-07-10 12:50:00,34.53,34.56,34.51,34.52,56554.0,34.53,34.56,34.51,34.52,56554.0
2020-07-10 12:55:00,34.52,34.54,34.5,34.52,39431.0,34.52,34.54,34.5,34.52,39431.0
2020-07-10 13:00:00,34.52,34.6,34.48,34.59,103847.0,34.52,34.6,34.48,34.59,103847.0
2020-07-10 13:05:00,34.58,34.61,34.53,34.54,73064.0,34.58,34.61,34.53,34.54,73064.0
2020-07-10 13:10:00,34.54,34.54,34.49,34.52,37336.0,34.54,34.54,34.49,34.52,37336.0
2020-07-10 13:15:00,34.52,34.53,34.49,34.51,32999.0,34.52,34.53,34.49,34.51,32999.0
2020-07-10 13:20:00,34.51,34.57,34.49,34.55,48767.0,34.51,34.57,34.49,34.55,48767.0
2020-07-10 13:25:00,34.55,34.55,34.5,34.55,39304.0,34.55,34.55,34.5,34.55,39304.0
2020-07-10 13:30:00,34.55,34.57,34.52,34.53,74142.0,34.55,34.57,34.52,34.53,74142.0
2020-07-10 13:35:00,34.53,34.57,34.52,34.55,198243.0,34.53,34.57,34.52,34.55,198243.0
2020-07-10 13:40:00,34.55,34.63,34.55,34.62,60595.0,34.55,34.63,34.55,34.62,60595.0
2020-07-10 13:45:00,34.62,34.63,34.58,34.61,57642.0,34.62,34.63,34.58,34.61,57642.0
2020-07-10 13:50:00,34.61,34.64,34.6,34.61,43395.0,34.61,34.64,34.6,34.61,43395.0
2020-07-10 13:55:00,34.61,34.63,34.59,34.59,166304.0,34.61,34.63,34.59,34.59,166304.0
2020-07-10 14:00:00,34.6,34.66,34.59,34.64,45783.0,34.6,34.66,34.59,34.64,45783.0
2020-07-10 14:05:00,34.65,34.68,34.63,34.65,38193.0,34.65,34.68,34.63,34.65,38193.0
2020-07-10 14:10:00,34.64,34.66,34.61,34.63,50348.0,34.64,34.66,34.61,34.63,50348.0
2020-07-10 14:15:00,34.63,34.63,34.58,34.61,87773.0,34.63,34.63,34.58,34.61,87773.0
2020-07-10 14:20:00,34.61,34.64,34.59,34.62,33780.0,34.61,34.64,34.59,34.62,33780.0
2020-07-10 14:25:00,34.62,34.62,34.6,34.61,35903.0,34.62,34.62,34.6,34.61,35903.0
2020-07-10 14:30:00,34.61,34.64,34.6,34.62,48725.0,34.61,34.64,34.6,34.62,48725.0
2020-07-10 14:35:00,34.62,34.63,34.58,34.62,63021.0,34.62,34.63,34.58,34.62,63021.0
2020-07-10 14:40:00,34.62,34.64,34.61,34.62,26086.0,34.62,34.64,34.61,34.62,26086.0
2020-07-10 14:45:00,34.62,34.62,34.58,34.59,60281.0,34.62,34.62,34.58,34.59,60281.0
2020-07-10 14:50:00,34.59,34.61,34.57,34.58,66088.0,34.59,34.61,34.57,34.58,66088.0
2020-07-10 14:55:00,34.58,34.61,34.55,34.59,131930.0,34.58,34.61,34.55,34.59,131930.0
2020-07-10 15:00:00,34.59,34.64,34.55,34.64,63084.0,34.59,34.64,34.55,34.64,63084.0
2020-07-10 15:05:00,34.63,34.65,34.59,34.64,58564.0,34.63,34.65,34.59,34.64,58564.0
2020-07-10 15:10:00,34.64,34.69,34.63,34.69,75123.0,34.64,34.69,34.63,34.69,75123.0
2020-07-10 15:15:00,34.68,34.7,34.67,34.69,61784.0,34.68,34.7,34.67,34.69,61784.0
2020-07-10 15:20:00,34.69,34.7,34.65,34.66,90142.0,34.69,34.7,34.65,34.66,90142.0
2020-07-10 15:25:00,34.66,34.66,34.6,34.63,138588.0,34.66,34.66,34.6,34.63,138588.0
2020-07-10 15:30:00,34.63,34.63,34.6,34.63,225091.0,34.63,34.63,34.6,34.63,225091.0
2020-07-10 15:35:00,34.63,34.63,34.55,34.58,277035.0,34.63,34.63,34.55,34.58,277035.0
2020-07-10 15:40:00,34.59,34.6,34.55,34.55,157363.0,34.59,34.6,34.55,34.55,157363.0
2020-07-10 15:45:00,34.55,34.65,34.55,34.65,249601.0,34.55,34.65,34.55,34.65,249601.0
2020-07-10 15:50:00,34.65,34.7,34.59,34.65,382907.0,34.65,34.7,34.59,34.65,382907.0
2020-07-10 15:55:00,34.66,34.7,34.62,34.68,507366.0,34.66,34.7,34.62,34.68,507366.0
2020-07-13 09:30:00,35.09,35.24,34.95,35.06,230732.0,35.09,35.24,34.95,35.06,230732.0
2020-07-13 09:35:00,35.06,35.07,34.75,34.77,118358.0,35.06,35.07,34.75,34.77,118358.0
2020-07-13 09:40:00,34.77,34.82,34.63,34.64,124506.0,34.77,34.82,34.63,34.64,124506.0
2020-07-13 09:45:00,34.65,34.66,34.49,34.58,154695.0,34.65,34.66,34.49,34.58,154695.0
2020-07-13 09:50:00,34.58,34.81,34.57,34.8,131163.0,34.58,34.81,34.57,34.8,131163.0
2020-07-13 09:55:00,34.8,34.92,34.77,34.77,82300.0,34.8,34.92,34.77,34.77,82300.0
2020-07-13 10:00:00,34.77,34.82,34.7,34.76,59788.0,34.77,34.82,34.7,34.76,59788.0
2020-07-13 10:05:00,34.76,34.84,34.71,34.81,121925.0,34.76,34.84,34.71,34.81,121925.0
2020-07-13 10:10:00,34.82,34.86,34.79,34.83,96388.0,34.82,34.86,34.79,34.83,96388.0
2020-07-13 10:15:00,34.83,35.0,34.81,35.0,102040.0,34.83,35.0,34.81,35.0,102040.0
2020-07-13 10:20:00,35.0,35.07,35.0,35.07,52008.0,35.0,35.07,35.0,35.07,52008.0
2020-07-13 10:25:00,35.07,35.16,35.05,35.15,51879.0,35.07,35.16,35.05,35.15,51879.0
2020-07-13 10:30:00,35.15,35.16,35.09,35.13,38029.0,35.15,35.16,35.09,35.13,38029.0
2020-07-13 10:35:00,35.13,35.13,35.0,35.09,125871.0,35.13,35.13,35.0,35.09,125871.0
2020-07-13 10:40:00,35.09,35.15,35.06,35.07,102887.0,35.09,35.15,35.06,35.07,102887.0
2020-07-13 10:45:00,35.07,35.08,34.96,35.01,76204.0,35.07,35.08,34.96,35.01,76204.0
2020-07-13 10:50:00,35.01,35.02,34.9,34.93,54725.0,35.01,35.02,34.9,34.93,54725.0
2020-07-13 10:55:00,34.92,34.96,34.87,34.96,57712.0,34.92,34.96,34.87,34.96,57712.0
2020-07-13 11:00:00,34.97,35.0,34.95,34.96,33107.0,34.97,35.0,34.95,34.96,33107.0
2020-07-13 11:05:00,34.96,34.99,34.91,34.93,43104.0,34.96,34.99,34.91,34.93,43104.0
2020-07-13 11:10:00,34.93,34.99,34.88,34.99,37470.0,34.93,34.99,34.88,34.99,37470.0
2020-07-13 11:15:00,34.98,34.99,34.95,34.98,33868.0,34.98,34.99,34.95,34.98,33868.0
2020-07-13 11:20:00,34.99,35.02,34.97,34.98,35183.0,34.99,35.02,34.97,34.98,35183.0
2020-07-13 11:25:00,34.98,35.03,34.96,34.97,35668.0,34.98,35.03,34.96,34.97,35668.0
2020-07-13 11:30:00,34.97,35.0,34.93,34.94,30679.0,34.97,35.0,34.93,34.94,30679.0
2020-07-13 11:35:00,34.94,34.97,34.91,34.93,48595.0,34.94,34.97,34.91,34.93,48595.0
2020-07-13 11:40:00,34.93,34.94,34.83,34.84,88831.0,34.93,34.94,34.83,34.84,88831.0
2020-07-13 11:45:00,34.84,34.87,34.79,34.83,96684.0,34.84,34.87,34.79,34.83,96684.0
2020-07-13 11:50:00,34.83,34.85,34.77,34.8,57822.0,34.83,34.85,34.77,34.8,57822.0
2020-07-13 11:55:00,34.8,34.8,34.73,34.74,49204.0,34.8,34.8,34.73,34.74,49204.0
2020-07-13 12:00:00,34.75,34.8,34.73,34.79,62375.0,34.75,34.8,34.73,34.79,62375.0
2020-07-13 12:05:00,34.79,34.81,34.77,34.77,55951.0,34.79,34.81,34.77,34.77,55951.0
2020-07-13 12:10:00,34.77,34.77,34.7,34.74,81813.0,34.77,34.77,34.7,34.74,81813.0
2020-07-13 12:15:00,34.75,34.77,34.73,34.76,63084.0,34.75,34.77,34.73,34.76,63084.0
2020-07-13 12:20:00,34.75,34.76,34.68,34.72,50251.0,34.75,34.76,34.68,34.72,50251.0
2020-07-13 12:25:00,34.72,34.75,34.72,34.73,32925.0,34.72,34.75,34.72,34.73,32925.0
2020-07-13 12:30:00,34.74,34.76,34.73,34.75,36160.0,34.74,34.76,34.73,34.75,36160.0
2020-07-13 12:35:00,34.75,34.81,34.74,34.8,47101.0,34.75,34.81,34.74,34.8,47101.0
2020-07-13 12:40:00,34.8,34.8,34.76,34.79,61849.0,34.8,34.8,34.76,34.79,61849.0
2020-07-13 12:45:00,34.79,34.86,34.78,34.82,54942.0,34.79,34.86,34.78,34.82,54942.0
2020-07-13 12:50:00,34.82,34.85,34.81,34.83,47047.0,34.82,34.85,34.81,34.83,47047.0
2020-07-13 12:55:00,34.83,34.85,34.81,34.83,38543.0,34.83,34.85,34.81,34.83,38543.0
2020-07-13 13:00:00,34.84,34.86,34.79,34.8,54942.0,34.84,34.86,34.79,34.8,54942.0
2020-07-13 13:05:00,34.8,34.81,34.76,34.79,52982.0,34.8,34.81,34.76,34.79,52982.0
2020-07-13 13:10:00,34.79,34.81,34.78,34.8,102429.0,34.79,34.81,34.78,34.8,102429.0
2020-07-13 13:15:00,34.8,34.85,34.79,34.81,131752.0,34.8,34.85,34.79,34.81,131752.0
2020-07-13 13:20:00,34.82,34.83,34.78,34.79,42286.0,34.82,34.83,34.78,34.79,42286.0
2020-07-13 13:25:00,34.79,34.81,34.78,34.8,50003.0,34.79,34.81,34.78,34.8,50003.0
2020-07-13 13:30:00,34.8,34.91,34.79,34.89,75973.0,34.8,34.91,34.79,34.89,75973.0
2020-07-13 13:35:00,34.89,34.95,34.88,34.91,90526.0,34.89,34.95,34.88,34.91,90526.0
2020-07-13 13:40:00,34.91,35.0,34.89,34.98,89977.0,34.91,35.0,34.89,34.98,89977.0
2020-07-13 13:45:00,34.98,34.99,34.92,34.94,46353.0,34.98,34.99,34.92,34.94,46353.0
2020-07-13 13:50:00,34.94,34.98,34.93,34.96,68558.0,34.94,34.98,34.93,34.96,68558.0
2020-07-13 13:55:00,34.97,35.06,34.96,35.05,99025.0,34.97,35.06,34.96,35.05,99025.0
2020-07-13 14:00:00,35.05,35.06,34.91,34.93,66649.0,35.05,35.06,34.91,34.93,66649.0
2020-07-13 14:05:00,34.93,34.94,34.82,34.86,74201.0,34.93,34.94,34.82,34.86,74201.0
2020-07-13 14:10:00,34.84,34.86,34.77,34.79,232553.0,34.84,34.86,34.77,34.79,232553.0
2020-07-13 14:15:00,34.79,34.92,34.78,34.87,68756.0,34.79,34.92,34.78,34.87,68756.0
2020-07-13 14:20:00,34.87,34.87,34.74,34.79,100935.0,34.87,34.87,34.74,34.79,100935.0
2020-07-13 14:25:00,34.79,34.87,34.75,34.87,164192.0,34.79,34.87,34.75,34.87,164192.0
2020-07-13 14:30:00,34.85,34.86,34.76,34.83,111656.0,34.85,34.86,34.76,34.83,111656.0
2020-07-13 14:35:00,34.83,34.86,34.77,34.86,106877.0,34.83,34.86,34.77,34.86,106877.0
2020-07-13 14:40:00,34.84,34.87,34.81,34.86,89845.0,34.84,34.87,34.81,34.86,89845.0
2020-07-13 14:45:00,34.86,34.95,34.82,34.94,108196.0,34.86,34.95,34.82,34.94,108196.0
2020-07-13 14:50:00,34.94,34.99,34.9,34.97,72894.0,34.94,34.99,34.9,34.97,72894.0
2020-07-13 14:55:00,34.97,35.0,34.92,34.95,93942.0,34.97,35.0,34.92,34.95,93942.0
2020-07-13 15:00:00,34.95,34.96,34.87,34.88,130496.0,34.95,34.96,34.87,34.88,130496.0
2020-07-13 15:05:00,34.87,34.89,34.69,34.72,128504.0,34.87,34.89,34.69,34.72,128504.0
2020-07-13 15:10:00,34.72,34.77,34.69,34.73,128433.0,34.72,34.77,34.69,34.73,128433.0
2020-07-13 15:15:00,34.73,34.76,34.61,34.62,81876.0,34.73,34.76,34.61,34.62,81876.0
2020-07-13 15:20:00,34.61,34.68,34.6,34.61,78248.0,34.61,34.68,34.6,34.61,78248.0
2020-07-13 15:25:00,34.61,34.65,34.58,34.59,95836.0,34.61,34.65,34.58,34.59,95836.0
2020-07-13 15:30:00,34.59,34.62,34.42,34.44,185608.0,34.59,34.62,34.42,34.44,185608.0
2020-07-13 15:35:00,34.44,34.48,34.36,34.4,161358.0,34.44,34.48,34.36,34.4,161358.0
2020-07-13 15:40:00,34.39,34.51,34.37,34.45,154705.0,34.39,34.51,34.37,34.45,154705.0
2020-07-13 15:45:00,34.45,34.48,34.35,34.38,519462.0,34.45,34.48,34.35,34.38,519462.0
2020-07-13 15:50:00,34.36,34.42,34.27,34.29,528439.0,34.36,34.42,34.27,34.29,528439.0
2020-07-13 15:55:00,34.29,34.47,34.28,34.44,900222.0,34.29,34.47,34.28,34.44,900222.0
2020-07-14 09:30:00,34.38,34.52,34.26,34.38,143838.0,34.38,34.52,34.26,34.38,143838.0
2020-07-14 09:35:00,34.38,34.5,34.32,34.48,91396.0,34.38,34.5,34.32,34.48,91396.0
2020-07-14 09:40:00,34.49,34.5,34.41,34.44,78483.0,34.49,34.5,34.41,34.44,78483.0
2020-07-14 09:45:00,34.44,34.45,34.38,34.41,76889.0,34.44,34.45,34.38,34.41,76889.0
2020-07-14 09:50:00,34.42,34.43,34.26,34.29,71574.0,34.42,34.43,34.26,34.29,71574.0
2020-07-14 09:55:00,34.29,34.39,34.24,34.3,262946.0,34.29,34.39,34.24,34.3,262946.0
2020-07-14 10:00:00,34.3,34.36,34.25,34.3,279570.0,34.3,34.36,34.25,34.3,279570.0
2020-07-14 10:05:00,34.3,34.38,34.26,34.27,71104.0,34.3,34.38,34.26,34.27,71104.0
2020-07-14 10:10:00,34.27,34.5,34.27,34.46,195918.0,34.27,34.5,34.27,34.46,195918.0
2020-07-14 10:15:00,34.45,34.53,34.37,34.38,116430.0,34.45,34.53,34.37,34.38,116430.0
2020-07-14 10:20:00,34.37,34.63,34.37,34.53,75937.0,34.37,34.63,34.37,34.53,75937.0
2020-07-14 10:25:00,34.52,34.6,34.47,34.54,109476.0,34.52,34.6,34.47,34.54,109476.0
2020-07-14 10:30:00,34.55,34.62,34.52,34.55,130011.0,34.55,34.62,34.52,34.55,130011.0
2020-07-14 10:35:00,34.55,34.59,34.49,34.5,102820.0,34.55,34.59,34.49,34.5,102820.0
2020-07-14 10:40:00,34.5,34.62,34.5,34.57,73445.0,34.5,34.62,34.5,34.57,73445.0
2020-07-14 10:45:00,34.57,34.61,34.52,34.55,76066.0,34.57,34.61,34.52,34.55,76066.0
2020-07-14 10:50:00,34.55,34.58,34.5,34.55,70726.0,34.55,34.58,34.5,34.55,70726.0
2020-07-14 10:55:00,34.55,34.55,34.49,34.5,159187.0,34.55,34.55,34.49,34.5,159187.0
2020-07-14 11:00:00,34.5,34.65,34.47,34.56,89445.0,34.5,34.65,34.47,34.56,89445.0
2020-07-14 11:05:00,34.56,34.66,34.51,34.62,142399.0,34.56,34.66,34.51,34.62,142399.0
2020-07-14 11:10:00,34.63,34.7,34.6,34.63,149931.0,34.63,34.7,34.6,34.63,149931.0
2020-07-14 11:15:00,34.63,34.65,34.55,34.62,59266.0,34.63,34.65,34.55,34.62,59266.0
2020-07-14 11:20:00,34.61,34.65,34.56,34.58,58345.0,34.61,34.65,34.56,34.58,58345.0
2020-07-14 11:25:00,34.58,34.78,34.5,34.65,477294.0,34.58,34.78,34.5,34.65,477294.0
2020-07-14 11:30:00,34.64,34.69,34.56,34.67,215291.0,34.64,34.69,34.56,34.67,215291.0
2020-07-14 11:35:00,34.66,34.66,34.49,34.52,117160.0,34.66,34.66,34.49,34.52,117160.0
2020-07-14 11:40:00,34.52,34.54,34.49,34.52,77603.0,34.52,34.54,34.49,34.52,77603.0
2020-07-14 11:45:00,34.53,34.56,34.48,34.54,93301.0,34.53,34.56,34.48,34.54,93301.0
2020-07-14 11:50:00,34.54,34.57,34.52,34.55,74674.0,34.54,34.57,34.52,34.55,74674.0
2020-07-14 11:55:00,34.56,34.59,34.53,34.55,75864.0,34.56,34.59,34.53,34.55,75864.0
2020-07-14 12:00:00,34.55,34.56,34.51,34.55,37570.0,34.55,34.56,34.51,34.55,37570.0
2020-07-14 12:05:00,34.55,34.56,34.48,34.5,35983.0,34.55,34.56,34.48,34.5,35983.0
2020-07-14 12:10:00,34.51,34.57,34.5,34.55,52160.0,34.51,34.57,34.5,34.55,52160.0
2020-07-14 12:15:00,34.55,34.65,34.54,34.6,52244.0,34.55,34.65,34.54,34.6,52244.0
2020-07-14 12:20:00,34.61,34.64,34.6,34.61,30547.0,34.61,34.64,34.6,34.61,30547.0
2020-07-14 12:25:00,34.61,34.62,34.56,34.59,38379.0,34.61,34.62,34.56,34.59,38379.0
2020-07-14 12:30:00,34.59,34.63,34.58,34.6,38770.0,34.59,34.63,34.58,34.6,38770.0
2020-07-14 12:35:00,34.6,34.64,34.58,34.6,51256.0,34.6,34.64,34.58,34.6,51256.0
2020-07-14 12:40:00,34.6,34.61,34.54,34.55,92041.0,34.6,34.61,34.54,34.55,92041.0
2020-07-14 12:45:00,34.56,34.64,34.55,34.63,178415.0,34.56,34.64,34.55,34.63,178415.0
2020-07-14 12:50:00,34.64,34.64,34.6,34.61,56750.0,34.64,34.64,34.6,34.61,56750.0
2020-07-14 12:55:00,34.62,34.64,34.59,34.61,83105.0,34.62,34.64,34.59,34.61,83105.0
2020-07-14 13:00:00,34.61,34.62,34.55,34.59,506456.0,34.61,34.62,34.55,34.59,506456.0
2020-07-14 13:05:00,34.59,34.61,34.54,34.55,65926.0,34.59,34.61,34.54,34.55,65926.0
2020-07-14 13:10:00,34.55,34.61,34.55,34.61,488219.0,34.55,34.61,34.55,34.61,488219.0
2020-07-14 13:15:00,34.61,34.61,34.56,34.58,42482.0,34.61,34.61,34.56,34.58,42482.0
2020-07-14 13:20:00,34.57,34.61,34.57,34.58,45456.0,34.57,34.61,34.57,34.58,45456.0
2020-07-14 13:25:00,34.58,34.6,34.57,34.59,72425.0,34.58,34.6,34.57,34.59,72425.0
2020-07-14 13:30:00,34.59,34.7,34.57,34.69,69438.0,34.59,34.7,34.57,34.69,69438.0
2020-07-14 13:35:00,34.69,34.79,34.69,34.78,53832.0,34.69,34.79,34.69,34.78,53832.0
2020-07-14 13:40:00,34.79,34.8,34.77,34.79,44714.0,34.79,34.8,34.77,34.79,44714.0
2020-07-14 13:45:00,34.78,34.87,34.78,34.86,38429.0,34.78,34.87,34.78,34.86,38429.0
2020-07-14 13:50:00,34.85,34.87,34.83,34.84,92571.0,34.85,34.87,34.83,34.84,92571.0
2020-07-14 13:55:00,34.84,34.87,34.77,34.81,285090.0,34.84,34.87,34.77,34.81,285090.0
2020-07-14 14:00:00,34.81,34.95,34.74,34.92,97063.0,34.81,34.95,34.74,34.92,97063.0
2020-07-14 14:05:00,34.91,34.93,34.82,34.85,29468.0,34.91,34.93,34.82,34.85,29468.0
2020-07-14 14:10:00,34.85,34.89,34.84,34.86,28468.0,34.85,34.89,34.84,34.86,28468.0
2020-07-14 14:15:00,34.86,34.93,34.85,34.91,75554.0,34.86,34.93,34.85,34.91,75554.0
2020-07-14 14:20:00,34.92,34.95,34.87,34.92,54896.0,34.92,34.95,34.87,34.92,54896.0
2020-07-14 14:25:00,34.93,34.94,34.88,34.91,54981.0,34.93,34.94,34.88,34.91,54981.0
2020-07-14 14:30:00,34.91,34.94,34.87,34.89,69054.0,34.91,34.94,34.87,34.89,69054.0
2020-07-14 14:35:00,34.89,34.93,34.87,34.88,69694.0,34.89,34.93,34.87,34.88,69694.0
2020-07-14 14:40:00,34.88,34.91,34.85,34.88,49191.0,34.88,34.91,34.85,34.88,49191.0
2020-07-14 14:45:00,34.87,34.98,34.86,34.92,69902.0,34.87,34.98,34.86,34.92,69902.0
2020-07-14 14:50:00,34.92,34.99,34.91,34.97,47033.0,34.92,34.99,34.91,34.97,47033.0
2020-07-14 14:55:00,34.96,35.03,34.93,35.01,44806.0,34.96,35.03,34.93,35.01,44806.0
2020-07-14 15:00:00,35.01,35.05,34.99,35.01,123462.0,35.01,35.05,34.99,35.01,123462.0
2020-07-14 15:05:00,35.01,35.12,35.0,35.08,106245.0,35.01,35.12,35.0,35.08,106245.0
2020-07-14 15:10:00,35.09,35.1,35.05,35.08,110525.0,35.09,35.1,35.05,35.08,110525.0
2020-07-14 15:15:00,35.07,35.07,34.97,34.98,75118.0,35.07,35.07,34.97,34.98,75118.0
2020-07-14 15:20:00,34.98,35.11,34.96,35.11,129046.0,34.98,35.11,34.96,35.11,129046.0
2020-07-14 15:25:00,35.1,35.13,35.05,35.05,76094.0,35.1,35.13,35.05,35.05,76094.0
2020-07-14 15:30:00,35.05,35.12,35.05,35.09,94339.0,35.05,35.12,35.05,35.09,94339.0
2020-07-14 15:35:00,35.09,35.11,35.06,35.1,86335.0,35.09,35.11,35.06,35.1,86335.0
2020-07-14 15:40:00,35.09,35.13,35.07,35.09,92570.0,35.09,35.13,35.07,35.09,92570.0
2020-07-14 15:45:00,35.09,35.22,35.07,35.19,196327.0,35.09,35.22,35.07,35.19,196327.0
2020-07-14 15:50:00,35.19,35.27,35.19,35.22,205853.0,35.19,35.27,35.19,35.22,205853.0
2020-07-14 15:55:00,35.2,35.23,35.17,35.22,410364.0,35.2,35.23,35.17,35.22,410364.0
2020-07-15 09:30:00,35.94,36.8,35.86,36.66,564749.0,35.94,36.8,35.86,36.66,564749.0
2020-07-15 09:35:00,36.68,36.81,36.59,36.63,314456.0,36.68,36.81,36.59,36.63,314456.0
2020-07-15 09:40:00,36.64,36.72,36.47,36.5,140758.0,36.64,36.72,36.47,36.5,140758.0
2020-07-15 09:45:00,36.5,36.5,36.28,36.33,181160.0,36.5,36.5,36.28,36.33,181160.0
2020-07-15 09:50:00,36.33,36.56,36.32,36.52,278211.0,36.33,36.56,36.32,36.52,278211.0
2020-07-15 09:55:00,36.52,36.59,36.32,36.4,148852.0,36.52,36.59,36.32,36.4,148852.0
2020-07-15 10:00:00,36.41,36.45,36.26,36.29,82094.0,36.41,36.45,36.26,36.29,82094.0
2020-07-15 10:05:00,36.29,36.34,36.22,36.27,52711.0,36.29,36.34,36.22,36.27,52711.0
2020-07-15 10:10:00,36.27,36.3,36.15,36.23,37405.0,36.27,36.3,36.15,36.23,37405.0
2020-07-15 10:15:00,36.22,36.28,36.17,36.27,69588.0,36.22,36.28,36.17,36.27,69588.0
2020-07-15 10:20:00,36.28,36.36,36.26,36.27,57366.0,36.28,36.36,36.26,36.27,57366.0
2020-07-15 10:25:00,36.28,36.28,36.2,36.27,54117.0,36.28,36.28,36.2,36.27,54117.0
2020-07-15 10:30:00,36.28,36.37,36.28,36.35,31788.0,36.28,36.37,36.28,36.35,31788.0
2020-07-15 10:35:00,36.34,36.39,36.32,36.38,41246.0,36.34,36.39,36.32,36.38,41246.0
2020-07-15 10:40:00,36.38,36.49,36.37,36.45,54763.0,36.38,36.49,36.37,36.45,54763.0
2020-07-15 10:45:00,36.45,36.45,36.37,36.41,44090.0,36.45,36.45,36.37,36.41,44090.0
2020-07-15 10:50:00,36.41,36.44,36.41,36.41,46859.0,36.41,36.44,36.41,36.41,46859.0
2020-07-15 10:55:00,36.41,36.51,36.39,36.47,56512.0,36.41,36.51,36.39,36.47,56512.0
2020-07-15 11:00:00,36.47,36.5,36.41,36.43,66499.0,36.47,36.5,36.41,36.43,66499.0
2020-07-15 11:05:00,36.43,36.46,36.37,36.42,143548.0,36.43,36.46,36.37,36.42,143548.0
2020-07-15 11:10:00,36.42,36.48,36.41,36.48,60779.0,36.42,36.48,36.41,36.48,60779.0
2020-07-15 11:15:00,36.47,36.47,36.33,36.37,70093.0,36.47,36.47,36.33,36.37,70093.0
2020-07-15 11:20:00,36.36,36.38,36.28,36.32,71343.0,36.36,36.38,36.28,36.32,71343.0
2020-07-15 11:25:00,36.32,36.39,36.31,36.34,77641.0,36.32,36.39,36.31,36.34,77641.0
2020-07-15 11:30:00,36.35,36.37,36.29,36.3,66761.0,36.35,36.37,36.29,36.3,66761.0
2020-07-15 11:35:00,36.3,36.33,36.18,36.2,80884.0,36.3,36.33,36.18,36.2,80884.0
2020-07-15 11:40:00,36.2,36.25,36.12,36.16,112837.0,36.2,36.25,36.12,36.16,112837.0
2020-07-15 11:45:00,36.16,36.17,36.07,36.13,77247.0,36.16,36.17,36.07,36.13,77247.0
2020-07-15 11:50:00,36.13,36.16,36.11,36.16,40059.0,36.13,36.16,36.11,36.16,40059.0
2020-07-15 11:55:00,36.16,36.21,36.15,36.17,61517.0,36.16,36.21,36.15,36.17,61517.0
2020-07-15 12:00:00,36.17,36.19,36.08,36.11,93741.0,36.17,36.19,36.08,36.11,93741.0
2020-07-15 12:05:00,36.1,36.19,36.1,36.14,69247.0,36.1,36.19,36.1,36.14,69247.0
2020-07-15 12:10:00,36.13,36.2,36.12,36.2,153143.0,36.13,36.2,36.12,36.2,153143.0
2020-07-15 12:15:00,36.2,36.26,36.19,36.25,39900.0,36.2,36.26,36.19,36.25,39900.0
2020-07-15 12:20:00,36.25,36.28,36.19,36.28,146220.0,36.25,36.28,36.19,36.28,146220.0
2020-07-15 12:25:00,36.29,36.34,36.25,36.33,215166.0,36.29,36.34,36.25,36.33,215166.0
2020-07-15 12:30:00,36.32,36.35,36.29,36.32,35684.0,36.32,36.35,36.29,36.32,35684.0
2020-07-15 12:35:00,36.31,36.36,36.29,36.32,78165.0,36.31,36.36,36.29,36.32,78165.0
2020-07-15 12:40:00,36.33,36.38,36.32,36.37,19558.0,36.33,36.38,36.32,36.37,19558.0
2020-07-15 12:45:00,36.37,36.43,36.35,36.4,33305.0,36.37,36.43,36.35,36.4,33305.0
2020-07-15 12:50:00,36.41,36.51,36.4,36.48,114217.0,36.41,36.51,36.4,36.48,114217.0
2020-07-15 12:55:00,36.48,36.52,36.46,36.51,73811.0,36.48,36.52,36.46,36.51,73811.0
2020-07-15 13:00:00,36.51,36.55,36.47,36.48,48843.0,36.51,36.55,36.47,36.48,48843.0
2020-07-15 13:05:00,36.47,36.59,36.46,36.58,33325.0,36.47,36.59,36.46,36.58,33325.0
2020-07-15 13:10:00,36.58,36.59,36.53,36.54,27281.0,36.58,36.59,36.53,36.54,27281.0
2020-07-15 13:15:00,36.54,36.59,36.53,36.58,19520.0,36.54,36.59,36.53,36.58,19520.0
2020-07-15 13:20:00,36.58,36.59,36.54,36.55,37062.0,36.58,36.59,36.54,36.55,37062.0
2020-07-15 13:25:00,36.56,36.56,36.52,36.55,23737.0,36.56,36.56,36.52,36.55,23737.0
2020-07-15 13:30:00,36.54,36.6,36.54,36.6,16505.0,36.54,36.6,36.54,36.6,16505.0
2020-07-15 13:35:00,36.6,36.63,36.57,36.57,22660.0,36.6,36.63,36.57,36.57,22660.0
2020-07-15 13:40:00,36.58,36.58,36.52,36.55,21088.0,36.58,36.58,36.52,36.55,21088.0
2020-07-15 13:45:00,36.55,36.57,36.53,36.54,18658.0,36.55,36.57,36.53,36.54,18658.0
2020-07-15 13:50:00,36.54,36.55,36.49,36.49,26792.0,36.54,36.55,36.49,36.49,26792.0
2020-07-15 13:55:00,36.49,36.5,36.38,36.39,78114.0,36.49,36.5,36.38,36.39,78114.0
2020-07-15 14:00:00,36.38,36.55,36.34,36.51,94145.0,36.38,36.55,36.34,36.51,94145.0
2020-07-15 14:05:00,36.51,36.53,36.47,36.48,48123.0,36.51,36.53,36.47,36.48,48123.0
2020-07-15 14:10:00,36.49,36.52,36.48,36.5,15826.0,36.49,36.52,36.48,36.5,15826.0
2020-07-15 14:15:00,36.5,36.53,36.46,36.5,39967.0,36.5,36.53,36.46,36.5,39967.0
2020-07-15 14:20:00,36.49,36.55,36.48,36.53,46016.0,36.49,36.55,36.48,36.53,46016.0
2020-07-15 14:25:00,36.53,36.54,36.45,36.48,109506.0,36.53,36.54,36.45,36.48,109506.0
2020-07-15 14:30:00,36.48,36.59,36.46,36.57,117045.0,36.48,36.59,36.46,36.57,117045.0
2020-07-15 14:35:00,36.56,36.57,36.52,36.56,41989.0,36.56,36.57,36.52,36.56,41989.0
2020-07-15 14:40:00,36.56,36.6,36.54,36.55,46665.0,36.56,36.6,36.54,36.55,46665.0
2020-07-15 14:45:00,36.54,36.57,36.51,36.56,58714.0,36.54,36.57,36.51,36.56,58714.0
2020-07-15 14:50:00,36.57,36.57,36.49,36.49,65762.0,36.57,36.57,36.49,36.49,65762.0
2020-07-15 14:55:00,36.48,36.54,36.48,36.53,73823.0,36.48,36.54,36.48,36.53,73823.0
2020-07-15 15:00:00,36.53,36.58,36.49,36.51,137553.0,36.53,36.58,36.49,36.51,137553.0
2020-07-15 15:05:00,36.51,36.52,36.44,36.51,72553.0,36.51,36.52,36.44,36.51,72553.0
2020-07-15 15:10:00,36.51,36.51,36.45,36.48,67701.0,36.51,36.51,36.45,36.48,67701.0
2020-07-15 15:15:00,36.48,36.49,36.43,36.48,92902.0,36.48,36.49,36.43,36.48,92902.0
2020-07-15 15:20:00,36.48,36.5,36.47,36.5,61111.0,36.48,36.5,36.47,36.5,61111.0
2020-07-15 15:25:00,36.5,36.55,36.46,36.55,91904.0,36.5,36.55,36.46,36.55,91904.0
2020-07-15 15:30:00,36.55,36.65,36.54,36.65,188048.0,36.55,36.65,36.54,36.65,188048.0
2020-07-15 15:35:00,36.65,36.66,36.59,36.66,147006.0,36.65,36.66,36.59,36.66,147006.0
2020-07-15 15:40:00,36.66,36.71,36.64,36.7,200280.0,36.66,36.71,36.64,36.7,200280.0
2020-07-15 15:45:00,36.7,36.84,36.69,36.83,309424.0,36.7,36.84,36.69,36.83,309424.0
2020-07-15 15:50:00,36.83,36.83,36.65,36.7,365812.0,36.83,36.83,36.65,36.7,365812.0
2020-07-15 15:55:00,36.69,36.75,36.67,36.71,617734.0,36.69,36.75,36.67,36.71,617734.0
2020-07-16 09:30:00,36.87,36.87,36.57,36.75,412378.0,36.87,36.87,36.57,36.75,412378.0
2020-07-16 09:35:00,36.75,36.81,36.57,36.61,177031.0,36.75,36.81,36.57,36.61,177031.0
2020-07-16 09:40:00,36.6,36.69,36.51,36.65,224990.0,36.6,36.69,36.51,36.65,224990.0
2020-07-16 09:45:00,36.66,36.81,36.64,36.8,69207.0,36.66,36.81,36.64,36.8,69207.0
2020-07-16 09:50:00,36.8,36.93,36.79,36.9,101488.0,36.8,36.93,36.79,36.9,101488.0
2020-07-16 09:55:00,36.89,37.0,36.89,36.95,137214.0,36.89,37.0,36.89,36.95,137214.0
2020-07-16 10:00:00,36.95,36.98,36.78,36.8,146248.0,36.95,36.98,36.78,36.8,146248.0
2020-07-16 10:05:00,36.79,36.81,36.69,36.81,162747.0,36.79,36.81,36.69,36.81,162747.0
2020-07-16 10:10:00,36.82,36.99,36.82,36.98,118764.0,36.82,36.99,36.82,36.98,118764.0
2020-07-16 10:15:00,36.98,37.05,36.86,36.95,146670.0,36.98,37.05,36.86,36.95,146670.0
2020-07-16 10:20:00,36.94,36.97,36.86,36.89,31103.0,36.94,36.97,36.86,36.89,31103.0
2020-07-16 10:25:00,36.88,37.04,36.85,37.01,109167.0,36.88,37.04,36.85,37.01,109167.0
2020-07-16 10:30:00,37.01,37.02,36.93,36.97,213977.0,37.01,37.02,36.93,36.97,213977.0
2020-07-16 10:35:00,36.97,37.03,36.97,37.01,122724.0,36.97,37.03,36.97,37.01,122724.0
2020-07-16 10:40:00,37.01,37.05,36.94,36.95,219199.0,37.01,37.05,36.94,36.95,219199.0
2020-07-16 10:45:00,36.94,36.97,36.88,36.93,67025.0,36.94,36.97,36.88,36.93,67025.0
2020-07-16 10:50:00,36.93,36.94,36.87,36.88,60293.0,36.93,36.94,36.87,36.88,60293.0
2020-07-16 10:55:00,36.88,36.88,36.72,36.72,51343.0,36.88,36.88,36.72,36.72,51343.0
2020-07-16 11:00:00,36.73,36.74,36.66,36.68,83327.0,36.73,36.74,36.66,36.68,83327.0
2020-07-16 11:05:00,36.69,36.75,36.67,36.75,237893.0,36.69,36.75,36.67,36.75,237893.0
2020-07-16 11:10:00,36.74,36.77,36.7,36.72,100326.0,36.74,36.77,36.7,36.72,100326.0
2020-07-16 11:15:00,36.71,36.75,36.68,36.71,35384.0,36.71,36.75,36.68,36.71,35384.0
2020-07-16 11:20:00,36.72,36.79,36.7,36.77,28645.0,36.72,36.79,36.7,36.77,28645.0
2020-07-16 11:25:00,36.77,36.87,36.75,36.75,71520.0,36.77,36.87,36.75,36.75,71520.0
2020-07-16 11:30:00,36.73,36.74,36.69,36.7,56525.0,36.73,36.74,36.69,36.7,56525.0
2020-07-16 11:35:00,36.7,36.72,36.6,36.65,163356.0,36.7,36.72,36.6,36.65,163356.0
2020-07-16 11:40:00,36.66,36.7,36.65,36.67,182598.0,36.66,36.7,36.65,36.67,182598.0
2020-07-16 11:45:00,36.66,36.7,36.55,36.56,180432.0,36.66,36.7,36.55,36.56,180432.0
2020-07-16 11:50:00,36.56,36.59,36.51,36.52,75406.0,36.56,36.59,36.51,36.52,75406.0
2020-07-16 11:55:00,36.52,36.53,36.49,36.51,37496.0,36.52,36.53,36.49,36.51,37496.0
2020-07-16 12:00:00,36.51,36.51,36.4,36.5,80512.0,36.51,36.51,36.4,36.5,80512.0
2020-07-16 12:05:00,36.5,36.5,36.47,36.48,33484.0,36.5,36.5,36.47,36.48,33484.0
2020-07-16 12:10:00,36.48,36.5,36.47,36.48,38728.0,36.48,36.5,36.47,36.48,38728.0
2020-07-16 12:15:00,36.49,36.49,36.46,36.47,31432.0,36.49,36.49,36.46,36.47,31432.0
2020-07-16 12:20:00,36.47,36.47,36.42,36.45,47457.0,36.47,36.47,36.42,36.45,47457.0
2020-07-16 12:25:00,36.45,36.49,36.45,36.47,27216.0,36.45,36.49,36.45,36.47,27216.0
2020-07-16 12:30:00,36.47,36.48,36.43,36.44,43085.0,36.47,36.48,36.43,36.44,43085.0
2020-07-16 12:35:00,36.44,36.45,36.42,36.44,12804.0,36.44,36.45,36.42,36.44,12804.0
2020-07-16 12:40:00,36.43,36.46,36.42,36.43,19798.0,36.43,36.46,36.42,36.43,19798.0
2020-07-16 12:45:00,36.44,36.45,36.37,36.4,27902.0,36.44,36.45,36.37,36.4,27902.0
2020-07-16 12:50:00,36.39,36.42,36.34,36.35,35957.0,36.39,36.42,36.34,36.35,35957.0
2020-07-16 12:55:00,36.34,36.36,36.28,36.31,61270.0,36.34,36.36,36.28,36.31,61270.0
2020-07-16 13:00:00,36.32,36.34,36.26,36.27,22982.0,36.32,36.34,36.26,36.27,22982.0
2020-07-16 13:05:00,36.28,36.31,36.28,36.3,19923.0,36.28,36.31,36.28,36.3,19923.0
2020-07-16 13:10:00,36.3,36.32,36.29,36.32,22985.0,36.3,36.32,36.29,36.32,22985.0
2020-07-16 13:15:00,36.32,36.36,36.31,36.36,18522.0,36.32,36.36,36.31,36.36,18522.0
2020-07-16 13:20:00,36.36,36.45,36.35,36.44,50106.0,36.36,36.45,36.35,36.44,50106.0
2020-07-16 13:25:00,36.44,36.46,36.43,36.45,34746.0,36.44,36.46,36.43,36.45,34746.0
2020-07-16 13:30:00,36.45,36.46,36.38,36.39,17882.0,36.45,36.46,36.38,36.39,17882.0
2020-07-16 13:35:00,36.39,36.41,36.35,36.37,20450.0,36.39,36.41,36.35,36.37,20450.0
2020-07-16 13:40:00,36.38,36.39,36.34,36.36,13310.0,36.38,36.39,36.34,36.36,13310.0
2020-07-16 13:45:00,36.36,36.41,36.35,36.4,14112.0,36.36,36.41,36.35,36.4,14112.0
2020-07-16 13:50:00,36.4,36.42,36.38,36.39,15912.0,36.4,36.42,36.38,36.39,15912.0
2020-07-16 13:55:00,36.39,36.4,36.32,36.34,38940.0,36.39,36.4,36.32,36.34,38940.0
2020-07-16 14:00:00,36.33,36.38,36.32,36.35,21998.0,36.33,36.38,36.32,36.35,21998.0
2020-07-16 14:05:00,36.36,36.42,36.35,36.4,19939.0,36.36,36.42,36.35,36.4,19939.0
2020-07-16 14:10:00,36.4,36.45,36.38,36.44,31663.0,36.4,36.45,36.38,36.44,31663.0
2020-07-16 14:15:00,36.44,36.45,36.38,36.4,9067.0,36.44,36.45,36.38,36.4,9067.0
2020-07-16 14:20:00,36.4,36.43,36.39,36.41,30249.0,36.4,36.43,36.39,36.41,30249.0
2020-07-16 14:25:00,36.4,36.4,36.36,36.37,18542.0,36.4,36.4,36.36,36.37,18542.0
2020-07-16 14:30:00,36.38,36.42,36.36,36.38,30580.0,36.38,36.42,36.36,36.38,30580.0
2020-07-16 14:35:00,36.38,36.38,36.34,36.35,22962.0,36.38,36.38,36.34,36.35,22962.0
2020-07-16 14:40:00,36.36,36.38,36.33,36.34,24682.0,36.36,36.38,36.33,36.34,24682.0
2020-07-16 14:45:00,36.34,36.36,36.24,36.26,55716.0,36.34,36.36,36.24,36.26,55716.0
2020-07-16 14:50:00,36.26,36.29,36.24,36.26,34490.0,36.26,36.29,36.24,36.26,34490.0
2020-07-16 14:55:00,36.26,36.27,36.2,36.22,48280.0,36.26,36.27,36.2,36.22,48280.0
2020-07-16 15:00:00,36.22,36.24,36.19,36.22,34741.0,36.22,36.24,36.19,36.22,34741.0
2020-07-16 15:05:00,36.21,36.25,36.2,36.25,30399.0,36.21,36.25,36.2,36.25,30399.0
2020-07-16 15:10:00,36.25,36.26,36.22,36.26,30754.0,36.25,36.26,36.22,36.26,30754.0
2020-07-16 15:15:00,36.26,36.3,36.25,36.29,25479.0,36.26,36.3,36.25,36.29,25479.0
2020-07-16 15:20:00,36.29,36.33,36.27,36.31,78404.0,36.29,36.33,36.27,36.31,78404.0
2020-07-16 15:25:00,36.31,36.35,36.24,36.32,282054.0,36.31,36.35,36.24,36.32,282054.0
2020-07-16 15:30:00,36.32,36.4,36.31,36.38,187040.0,36.32,36.4,36.31,36.38,187040.0
2020-07-16 15:35:00,36.38,36.4,36.35,36.38,85576.0,36.38,36.4,36.35,36.38,85576.0
2020-07-16 15:40:00,36.38,36.38,36.33,36.33,88423.0,36.38,36.38,36.33,36.33,88423.0
2020-07-16 15:45:00,36.34,36.37,36.31,36.32,177323.0,36.34,36.37,36.31,36.32,177323.0
2020-07-16 15:50:00,36.33,36.43,36.31,36.42,224481.0,36.33,36.43,36.31,36.42,224481.0
2020-07-16 15:55:00,36.43,36.47,36.34,36.38,495084.0,36.43,36.47,36.34,36.38,495084.0
2020-07-17 09:30:00,36.5,36.5,36.3,36.3,341941.0,36.5,36.5,36.3,36.3,341941.0
2020-07-17 09:35:00,36.31,36.39,36.28,36.34,29751.0,36.31,36.39,36.28,36.34,29751.0
2020-07-17 09:40:00,36.33,36.46,36.32,36.42,104787.0,36.33,36.46,36.32,36.42,104787.0
2020-07-17 09:45:00,36.41,36.54,36.38,36.51,64508.0,36.41,36.54,36.38,36.51,64508.0
2020-07-17 09:50:00,36.52,36.59,36.51,36.57,37623.0,36.52,36.59,36.51,36.57,37623.0
2020-07-17 09:55:00,36.57,36.59,36.52,36.56,37601.0,36.57,36.59,36.52,36.56,37601.0
2020-07-17 10:00:00,36.56,36.61,36.53,36.6,120206.0,36.56,36.61,36.53,36.6,120206.0
2020-07-17 10:05:00,36.6,36.65,36.59,36.64,44411.0,36.6,36.65,36.59,36.64,44411.0
2020-07-17 10:10:00,36.64,36.69,36.64,36.65,44403.0,36.64,36.69,36.64,36.65,44403.0
2020-07-17 10:15:00,36.65,36.71,36.61,36.7,59750.0,36.65,36.71,36.61,36.7,59750.0
2020-07-17 10:20:00,36.71,36.8,36.7,36.77,66242.0,36.71,36.8,36.7,36.77,66242.0
2020-07-17 10:25:00,36.76,36.82,36.74,36.81,224504.0,36.76,36.82,36.74,36.81,224504.0
2020-07-17 10:30:00,36.8,36.88,36.79,36.87,83717.0,36.8,36.88,36.79,36.87,83717.0
2020-07-17 10:35:00,36.87,36.88,36.83,36.84,27666.0,36.87,36.88,36.83,36.84,27666.0
2020-07-17 10:40:00,36.84,36.87,36.81,36.87,38434.0,36.84,36.87,36.81,36.87,38434.0
2020-07-17 10:45:00,36.87,37.04,36.85,37.04,215476.0,36.87,37.04,36.85,37.04,215476.0
2020-07-17 10:50:00,37.04,37.14,37.03,37.1,127272.0,37.04,37.14,37.03,37.1,127272.0
2020-07-17 10:55:00,37.1,37.18,37.09,37.14,64526.0,37.1,37.18,37.09,37.14,64526.0
2020-07-17 11:00:00,37.14,37.2,37.12,37.16,36413.0,37.14,37.2,37.12,37.16,36413.0
2020-07-17 11:05:00,37.17,37.2,37.14,37.16,31401.0,37.17,37.2,37.14,37.16,31401.0
2020-07-17 11:10:00,37.16,37.17,37.1,37.14,33587.0,37.16,37.17,37.1,37.14,33587.0
2020-07-17 11:15:00,37.13,37.15,37.07,37.08,33052.0,37.13,37.15,37.07,37.08,33052.0
2020-07-17 11:20:00,37.08,37.14,37.07,37.14,62842.0,37.08,37.14,37.07,37.14,62842.0
2020-07-17 11:25:00,37.14,37.2,37.09,37.2,203285.0,37.14,37.2,37.09,37.2,203285.0
2020-07-17 11:30:00,37.19,37.36,37.18,37.28,140378.0,37.19,37.36,37.18,37.28,140378.0
2020-07-17 11:35:00,37.29,37.42,37.29,37.42,101946.0,37.29,37.42,37.29,37.42,101946.0
2020-07-17 11:40:00,37.42,37.52,37.38,37.47,237807.0,37.42,37.52,37.38,37.47,237807.0
2020-07-17 11:45:00,37.47,37.51,37.41,37.49,117440.0,37.47,37.51,37.41,37.49,117440.0
2020-07-17 11:50:00,37.5,37.5,37.41,37.48,66140.0,37.5,37.5,37.41,37.48,66140.0
2020-07-17 11:55:00,37.47,37.66,37.44,37.65,129602.0,37.47,37.66,37.44,37.65,129602.0
2020-07-17 12:00:00,37.65,37.71,37.6,37.7,204681.0,37.65,37.71,37.6,37.7,204681.0
2020-07-17 12:05:00,37.7,37.74,37.65,37.7,164394.0,37.7,37.74,37.65,37.7,164394.0
2020-07-17 12:10:00,37.7,37.76,37.67,37.68,157144.0,37.7,37.76,37.67,37.68,157144.0
2020-07-17 12:15:00,37.67,37.68,37.59,37.6,90613.0,37.67,37.68,37.59,37.6,90613.0
2020-07-17 12:20:00,37.6,37.64,37.58,37.59,63270.0,37.6,37.64,37.58,37.59,63270.0
2020-07-17 12:25:00,37.59,37.62,37.57,37.59,39529.0,37.59,37.62,37.57,37.59,39529.0
2020-07-17 12:30:00,37.59,37.67,37.59,37.66,46178.0,37.59,37.67,37.59,37.66,46178.0
2020-07-17 12:35:00,37.66,37.71,37.55,37.56,61094.0,37.66,37.71,37.55,37.56,61094.0
2020-07-17 12:40:00,37.55,37.58,37.5,37.51,36873.0,37.55,37.58,37.5,37.51,36873.0
2020-07-17 12:45:00,37.52,37.53,37.47,37.48,51856.0,37.52,37.53,37.47,37.48,51856.0
2020-07-17 12:50:00,37.48,37.54,37.48,37.54,33177.0,37.48,37.54,37.48,37.54,33177.0
2020-07-17 12:55:00,37.54,37.55,37.49,37.55,40305.0,37.54,37.55,37.49,37.55,40305.0
2020-07-17 13:00:00,37.55,37.56,37.52,37.55,33241.0,37.55,37.56,37.52,37.55,33241.0
2020-07-17 13:05:00,37.54,37.62,37.52,37.61,49277.0,37.54,37.62,37.52,37.61,49277.0
2020-07-17 13:10:00,37.61,37.61,37.56,37.57,30694.0,37.61,37.61,37.56,37.57,30694.0
2020-07-17 13:15:00,37.56,37.6,37.51,37.57,84505.0,37.56,37.6,37.51,37.57,84505.0
2020-07-17 13:20:00,37.57,37.66,37.56,37.64,95029.0,37.57,37.66,37.56,37.64,95029.0
2020-07-17 13:25:00,37.64,37.66,37.52,37.54,31835.0,37.64,37.66,37.52,37.54,31835.0
2020-07-17 13:30:00,37.55,37.58,37.5,37.51,33078.0,37.55,37.58,37.5,37.51,33078.0
2020-07-17 13:35:00,37.52,37.53,37.49,37.51,15940.0,37.52,37.53,37.49,37.51,15940.0
2020-07-17 13:40:00,37.51,37.52,37.45,37.49,40223.0,37.51,37.52,37.45,37.49,40223.0
2020-07-17 13:45:00,37.49,37.5,37.44,37.45,30059.0,37.49,37.5,37.44,37.45,30059.0
2020-07-17 13:50:00,37.45,37.55,37.45,37.55,46470.0,37.45,37.55,37.45,37.55,46470.0
2020-07-17 13:55:00,37.54,37.61,37.54,37.59,108980.0,37.54,37.61,37.54,37.59,108980.0
2020-07-17 14:00:00,37.59,37.61,37.55,37.59,42329.0,37.59,37.61,37.55,37.59,42329.0
2020-07-17 14:05:00,37.59,37.61,37.55,37.59,68819.0,37.59,37.61,37.55,37.59,68819.0
2020-07-17 14:10:00,37.59,37.64,37.55,37.58,42582.0,37.59,37.64,37.55,37.58,42582.0
2020-07-17 14:15:00,37.59,37.67,37.59,37.62,66334.0,37.59,37.67,37.59,37.62,66334.0
2020-07-17 14:20:00,37.63,37.72,37.62,37.71,87562.0,37.63,37.72,37.62,37.71,87562.0
2020-07-17 14:25:00,37.72,37.73,37.69,37.72,69213.0,37.72,37.73,37.69,37.72,69213.0
2020-07-17 14:30:00,37.73,37.75,37.72,37.73,62571.0,37.73,37.75,37.72,37.73,62571.0
2020-07-17 14:35:00,37.73,37.75,37.72,37.75,61631.0,37.73,37.75,37.72,37.75,61631.0
2020-07-17 14:40:00,37.75,37.8,37.74,37.8,54492.0,37.75,37.8,37.74,37.8,54492.0
2020-07-17 14:45:00,37.8,37.86,37.79,37.84,103497.0,37.8,37.86,37.79,37.84,103497.0
2020-07-17 14:50:00,37.84,37.9,37.82,37.87,78547.0,37.84,37.9,37.82,37.87,78547.0
2020-07-17 14:55:00,37.88,37.89,37.83,37.86,40044.0,37.88,37.89,37.83,37.86,40044.0
2020-07-17 15:00:00,37.86,37.88,37.78,37.8,72712.0,37.86,37.88,37.78,37.8,72712.0
2020-07-17 15:05:00,37.8,37.86,37.75,37.79,118403.0,37.8,37.86,37.75,37.79,118403.0
2020-07-17 15:10:00,37.79,37.79,37.74,37.74,36304.0,37.79,37.79,37.74,37.74,36304.0
2020-07-17 15:15:00,37.73,37.81,37.71,37.8,67433.0,37.73,37.81,37.71,37.8,67433.0
2020-07-17 15:20:00,37.8,37.83,37.78,37.82,73807.0,37.8,37.83,37.78,37.82,73807.0
2020-07-17 15:25:00,37.83,37.89,37.83,37.88,62956.0,37.83,37.89,37.83,37.88,62956.0
2020-07-17 15:30:00,37.88,37.9,37.85,37.9,76210.0,37.88,37.9,37.85,37.9,76210.0
2020-07-17 15:35:00,37.9,37.92,37.86,37.9,118791.0,37.9,37.92,37.86,37.9,118791.0
2020-07-17 15:40:00,37.9,37.92,37.86,37.88,121211.0,37.9,37.92,37.86,37.88,121211.0
2020-07-17 15:45:00,37.89,37.92,37.85,37.9,175234.0,37.89,37.92,37.85,37.9,175234.0
2020-07-17 15:50:00,37.89,37.89,37.74,37.75,266019.0,37.89,37.89,37.74,37.75,266019.0
2020-07-17 15:55:00,37.75,37.79,37.71,37.71,498870.0,37.75,37.79,37.71,37.71,498870.0
2020-07-20 09:30:00,37.57,37.82,37.52,37.64,187646.0,37.57,37.82,37.52,37.64,187646.0
2020-07-20 09:35:00,37.65,37.77,37.52,37.65,156266.0,37.65,37.77,37.52,37.65,156266.0
2020-07-20 09:40:00,37.65,37.65,37.45,37.55,125582.0,37.65,37.65,37.45,37.55,125582.0
2020-07-20 09:45:00,37.56,37.62,37.36,37.37,174988.0,37.56,37.62,37.36,37.37,174988.0
2020-07-20 09:50:00,37.36,37.37,37.25,37.34,170039.0,37.36,37.37,37.25,37.34,170039.0
2020-07-20 09:55:00,37.33,37.45,37.19,37.45,119317.0,37.33,37.45,37.19,37.45,119317.0
2020-07-20 10:00:00,37.45,37.45,37.35,37.37,57477.0,37.45,37.45,37.35,37.37,57477.0
2020-07-20 10:05:00,37.37,37.45,37.35,37.4,43239.0,37.37,37.45,37.35,37.4,43239.0
2020-07-20 10:10:00,37.4,37.45,37.35,37.38,61198.0,37.4,37.45,37.35,37.38,61198.0
2020-07-20 10:15:00,37.38,37.4,37.36,37.4,27177.0,37.38,37.4,37.36,37.4,27177.0
2020-07-20 10:20:00,37.4,37.43,37.33,37.42,35227.0,37.4,37.43,37.33,37.42,35227.0
2020-07-20 10:25:00,37.43,37.5,37.4,37.5,51396.0,37.43,37.5,37.4,37.5,51396.0
2020-07-20 10:30:00,37.5,37.6,37.49,37.59,56177.0,37.5,37.6,37.49,37.59,56177.0
2020-07-20 10:35:00,37.58,37.89,37.58,37.86,320063.0,37.58,37.89,37.58,37.86,320063.0
2020-07-20 10:40:00,37.85,37.9,37.81,37.84,86396.0,37.85,37.9,37.81,37.84,86396.0
2020-07-20 10:45:00,37.84,37.87,37.71,37.76,69899.0,37.84,37.87,37.71,37.76,69899.0
2020-07-20 10:50:00,37.75,37.78,37.74,37.76,59892.0,37.75,37.78,37.74,37.76,59892.0
2020-07-20 10:55:00,37.76,37.8,37.73,37.73,48259.0,37.76,37.8,37.73,37.73,48259.0
2020-07-20 11:00:00,37.73,37.74,37.65,37.7,61305.0,37.73,37.74,37.65,37.7,61305.0
2020-07-20 11:05:00,37.7,37.72,37.68,37.7,42976.0,37.7,37.72,37.68,37.7,42976.0
2020-07-20 11:10:00,37.7,37.75,37.69,37.7,27247.0,37.7,37.75,37.69,37.7,27247.0
2020-07-20 11:15:00,37.71,37.71,37.54,37.58,41552.0,37.71,37.71,37.54,37.58,41552.0
2020-07-20 11:20:00,37.58,37.62,37.53,37.59,118990.0,37.58,37.62,37.53,37.59,118990.0
2020-07-20 11:25:00,37.55,37.59,37.52,37.55,70001.0,37.55,37.59,37.52,37.55,70001.0
2020-07-20 11:30:00,37.54,37.55,37.49,37.51,30138.0,37.54,37.55,37.49,37.51,30138.0
2020-07-20 11:35:00,37.51,37.51,37.45,37.47,20174.0,37.51,37.51,37.45,37.47,20174.0
2020-07-20 11:40:00,37.47,37.51,37.45,37.51,32197.0,37.47,37.51,37.45,37.51,32197.0
2020-07-20 11:45:00,37.5,37.54,37.49,37.52,49449.0,37.5,37.54,37.49,37.52,49449.0
2020-07-20 11:50:00,37.52,37.52,37.46,37.51,22482.0,37.52,37.52,37.46,37.51,22482.0
2020-07-20 11:55:00,37.51,37.52,37.42,37.44,159650.0,37.51,37.52,37.42,37.44,159650.0
2020-07-20 12:00:00,37.44,37.46,37.39,37.4,33901.0,37.44,37.46,37.39,37.4,33901.0
2020-07-20 12:05:00,37.4,37.43,37.39,37.41,20954.0,37.4,37.43,37.39,37.41,20954.0
2020-07-20 12:10:00,37.4,37.46,37.4,37.45,20810.0,37.4,37.46,37.4,37.45,20810.0
2020-07-20 12:15:00,37.45,37.46,37.42,37.43,40894.0,37.45,37.46,37.42,37.43,40894.0
2020-07-20 12:20:00,37.43,37.44,37.4,37.41,26418.0,37.43,37.44,37.4,37.41,26418.0
2020-07-20 12:25:00,37.41,37.41,37.34,37.34,24614.0,37.41,37.41,37.34,37.34,24614.0
2020-07-20 12:30:00,37.34,37.4,37.34,37.39,19006.0,37.34,37.4,37.34,37.39,19006.0
2020-07-20 12:35:00,37.39,37.4,37.34,37.34,14609.0,37.39,37.4,37.34,37.34,14609.0
2020-07-20 12:40:00,37.34,37.4,37.33,37.37,332397.0,37.34,37.4,37.33,37.37,332397.0
2020-07-20 12:45:00,37.36,37.38,37.34,37.34,19015.0,37.36,37.38,37.34,37.34,19015.0
2020-07-20 12:50:00,37.34,37.35,37.27,37.29,28314.0,37.34,37.35,37.27,37.29,28314.0
2020-07-20 12:55:00,37.29,37.29,37.26,37.27,20200.0,37.29,37.29,37.26,37.27,20200.0
2020-07-20 13:00:00,37.28,37.31,37.26,37.31,23914.0,37.28,37.31,37.26,37.31,23914.0
2020-07-20 13:05:00,37.31,37.32,37.28,37.3,37806.0,37.31,37.32,37.28,37.3,37806.0
2020-07-20 13:10:00,37.3,37.31,37.27,37.29,13746.0,37.3,37.31,37.27,37.29,13746.0
2020-07-20 13:15:00,37.28,37.33,37.27,37.32,28503.0,37.28,37.33,37.27,37.32,28503.0
2020-07-20 13:20:00,37.32,37.32,37.23,37.23,31762.0,37.32,37.32,37.23,37.23,31762.0
2020-07-20 13:25:00,37.24,37.24,37.13,37.14,104419.0,37.24,37.24,37.13,37.14,104419.0
2020-07-20 13:30:00,37.14,37.16,37.11,37.12,67789.0,37.14,37.16,37.11,37.12,67789.0
2020-07-20 13:35:00,37.12,37.16,37.1,37.14,61813.0,37.12,37.16,37.1,37.14,61813.0
2020-07-20 13:40:00,37.14,37.19,37.14,37.16,32935.0,37.14,37.19,37.14,37.16,32935.0
2020-07-20 13:45:00,37.16,37.17,37.12,37.13,27972.0,37.16,37.17,37.12,37.13,27972.0
2020-07-20 13:50:00,37.13,37.16,37.12,37.16,27119.0,37.13,37.16,37.12,37.16,27119.0
2020-07-20 13:55:00,37.16,37.2,37.14,37.2,37535.0,37.16,37.2,37.14,37.2,37535.0
2020-07-20 14:00:00,37.2,37.2,37.12,37.14,39344.0,37.2,37.2,37.12,37.14,39344.0
2020-07-20 14:05:00,37.14,37.14,37.06,37.07,34774.0,37.14,37.14,37.06,37.07,34774.0
2020-07-20 14:10:00,37.07,37.07,37.0,37.01,51311.0,37.07,37.07,37.0,37.01,51311.0
2020-07-20 14:15:00,37.01,37.07,37.0,37.01,77437.0,37.01,37.07,37.0,37.01,77437.0
2020-07-20 14:20:00,37.0,37.08,36.99,37.02,67633.0,37.0,37.08,36.99,37.02,67633.0
2020-07-20 14:25:00,37.02,37.06,36.96,36.97,61873.0,37.02,37.06,36.96,36.97,61873.0
2020-07-20 14:30:00,36.97,37.01,36.95,36.98,58682.0,36.97,37.01,36.95,36.98,58682.0
2020-07-20 14:35:00,36.98,36.98,36.93,36.97,36577.0,36.98,36.98,36.93,36.97,36577.0
2020-07-20 14:40:00,36.97,36.99,36.95,36.97,55720.0,36.97,36.99,36.95,36.97,55720.0
2020-07-20 14:45:00,36.97,37.0,36.94,36.98,44586.0,36.97,37.0,36.94,36.98,44586.0
2020-07-20 14:50:00,36.98,36.99,36.89,36.9,77178.0,36.98,36.99,36.89,36.9,77178.0
2020-07-20 14:55:00,36.9,36.92,36.87,36.9,120359.0,36.9,36.92,36.87,36.9,120359.0
2020-07-20 15:00:00,36.9,36.94,36.89,36.9,96185.0,36.9,36.94,36.89,36.9,96185.0
2020-07-20 15:05:00,36.91,36.91,36.86,36.87,57285.0,36.91,36.91,36.86,36.87,57285.0
2020-07-20 15:10:00,36.87,36.88,36.82,36.84,133000.0,36.87,36.88,36.82,36.84,133000.0
2020-07-20 15:15:00,36.84,36.93,36.79,36.86,264296.0,36.84,36.93,36.79,36.86,264296.0
2020-07-20 15:20:00,36.87,37.02,36.86,37.01,153848.0,36.87,37.02,36.86,37.01,153848.0
2020-07-20 15:25:00,37.02,37.08,37.01,37.06,61766.0,37.02,37.08,37.01,37.06,61766.0
2020-07-20 15:30:00,37.06,37.14,37.05,37.13,71734.0,37.06,37.14,37.05,37.13,71734.0
2020-07-20 15:35:00,37.13,37.17,37.09,37.16,255135.0,37.13,37.17,37.09,37.16,255135.0
2020-07-20 15:40:00,37.16,37.2,37.12,37.17,85789.0,37.16,37.2,37.12,37.17,85789.0
2020-07-20 15:45:00,37.17,37.2,37.14,37.2,126669.0,37.17,37.2,37.14,37.2,126669.0
2020-07-20 15:50:00,37.2,37.24,37.18,37.2,192528.0,37.2,37.24,37.18,37.2,192528.0
2020-07-20 15:55:00,37.2,37.21,37.15,37.17,514610.0,37.2,37.21,37.15,37.17,514610.0
2020-07-21 09:30:00,37.26,37.37,37.17,37.27,135192.0,37.26,37.37,37.17,37.27,135192.0
2020-07-21 09:35:00,37.26,37.64,37.26,37.63,113562.0,37.26,37.64,37.26,37.63,113562.0
2020-07-21 09:40:00,37.63,37.67,37.46,37.58,85306.0,37.63,37.67,37.46,37.58,85306.0
2020-07-21 09:45:00,37.58,37.68,37.56,37.68,63458.0,37.58,37.68,37.56,37.68,63458.0
2020-07-21 09:50:00,37.69,37.73,37.66,37.7,49919.0,37.69,37.73,37.66,37.7,49919.0
2020-07-21 09:55:00,37.69,37.72,37.62,37.71,57721.0,37.69,37.72,37.62,37.71,57721.0
2020-07-21 10:00:00,37.72,37.73,37.61,37.64,45957.0,37.72,37.73,37.61,37.64,45957.0
2020-07-21 10:05:00,37.64,37.72,37.6,37.65,40071.0,37.64,37.72,37.6,37.65,40071.0
2020-07-21 10:10:00,37.66,37.73,37.63,37.69,101123.0,37.66,37.73,37.63,37.69,101123.0
2020-07-21 10:15:00,37.68,37.75,37.65,37.75,124835.0,37.68,37.75,37.65,37.75,124835.0
2020-07-21 10:20:00,37.75,37.79,37.74,37.76,65982.0,37.75,37.79,37.74,37.76,65982.0
2020-07-21 10:25:00,37.75,37.76,37.59,37.6,104580.0,37.75,37.76,37.59,37.6,104580.0
2020-07-21 10:30:00,37.59,37.64,37.57,37.59,24074.0,37.59,37.64,37.57,37.59,24074.0
2020-07-21 10:35:00,37.59,37.61,37.52,37.61,47478.0,37.59,37.61,37.52,37.61,47478.0
2020-07-21 10:40:00,37.61,37.67,37.59,37.62,57025.0,37.61,37.67,37.59,37.62,57025.0
2020-07-21 10:45:00,37.62,37.75,37.62,37.74,37652.0,37.62,37.75,37.62,37.74,37652.0
2020-07-21 10:50:00,37.73,37.79,37.72,37.77,47027.0,37.73,37.79,37.72,37.77,47027.0
2020-07-21 10:55:00,37.78,37.79,37.65,37.68,28779.0,37.78,37.79,37.65,37.68,28779.0
2020-07-21 11:00:00,37.68,37.7,37.66,37.69,19600.0,37.68,37.7,37.66,37.69,19600.0
2020-07-21 11:05:00,37.69,37.69,37.63,37.64,18677.0,37.69,37.69,37.63,37.64,18677.0
2020-07-21 11:10:00,37.65,37.66,37.61,37.64,43675.0,37.65,37.66,37.61,37.64,43675.0
2020-07-21 11:15:00,37.63,37.72,37.62,37.69,19302.0,37.63,37.72,37.62,37.69,19302.0
2020-07-21 11:20:00,37.68,37.72,37.67,37.69,23650.0,37.68,37.72,37.67,37.69,23650.0
2020-07-21 11:25:00,37.69,37.69,37.56,37.61,87189.0,37.69,37.69,37.56,37.61,87189.0
2020-07-21 11:30:00,37.61,37.64,37.55,37.61,25368.0,37.61,37.64,37.55,37.61,25368.0
2020-07-21 11:35:00,37.61,37.64,37.61,37.64,20764.0,37.61,37.64,37.61,37.64,20764.0
2020-07-21 11:40:00,37.63,37.75,37.63,37.74,40242.0,37.63,37.75,37.63,37.74,40242.0
2020-07-21 11:45:00,37.75,37.75,37.67,37.67,18399.0,37.75,37.75,37.67,37.67,18399.0
2020-07-21 11:50:00,37.67,37.69,37.66,37.66,24411.0,37.67,37.69,37.66,37.66,24411.0
2020-07-21 11:55:00,37.66,37.73,37.65,37.73,32763.0,37.66,37.73,37.65,37.73,32763.0
2020-07-21 12:00:00,37.73,37.75,37.69,37.71,38847.0,37.73,37.75,37.69,37.71,38847.0
2020-07-21 12:05:00,37.71,37.74,37.7,37.7,29111.0,37.71,37.74,37.7,37.7,29111.0
2020-07-21 12:10:00,37.7,37.73,37.69,37.7,30746.0,37.7,37.73,37.69,37.7,30746.0
2020-07-21 12:15:00,37.7,37.76,37.7,37.76,22102.0,37.7,37.76,37.7,37.76,22102.0
2020-07-21 12:20:00,37.76,37.76,37.7,37.71,41969.0,37.76,37.76,37.7,37.71,41969.0
2020-07-21 12:25:00,37.7,37.81,37.7,37.81,36762.0,37.7,37.81,37.7,37.81,36762.0
2020-07-21 12:30:00,37.8,37.82,37.79,37.8,21861.0,37.8,37.82,37.79,37.8,21861.0
2020-07-21 12:35:00,37.8,37.85,37.8,37.83,38209.0,37.8,37.85,37.8,37.83,38209.0
2020-07-21 12:40:00,37.83,37.85,37.78,37.85,26784.0,37.83,37.85,37.78,37.85,26784.0
2020-07-21 12:45:00,37.85,37.86,37.79,37.79,111033.0,37.85,37.86,37.79,37.79,111033.0
2020-07-21 12:50:00,37.79,37.8,37.74,37.75,27057.0,37.79,37.8,37.74,37.75,27057.0
2020-07-21 12:55:00,37.74,37.79,37.74,37.77,27237.0,37.74,37.79,37.74,37.77,27237.0
2020-07-21 13:00:00,37.77,37.79,37.75,37.75,14412.0,37.77,37.79,37.75,37.75,14412.0
2020-07-21 13:05:00,37.76,37.78,37.74,37.74,19618.0,37.76,37.78,37.74,37.74,19618.0
2020-07-21 13:10:00,37.75,37.75,37.66,37.66,30951.0,37.75,37.75,37.66,37.66,30951.0
2020-07-21 13:15:00,37.66,37.69,37.64,37.68,18649.0,37.66,37.69,37.64,37.68,18649.0
2020-07-21 13:20:00,37.68,37.7,37.65,37.66,20482.0,37.68,37.7,37.65,37.66,20482.0
2020-07-21 13:25:00,37.66,37.7,37.64,37.7,18176.0,37.66,37.7,37.64,37.7,18176.0
2020-07-21 13:30:00,37.69,37.69,37.66,37.68,15364.0,37.69,37.69,37.66,37.68,15364.0
2020-07-21 13:35:00,37.68,37.68,37.66,37.68,28277.0,37.68,37.68,37.66,37.68,28277.0
2020-07-21 13:40:00,37.68,37.7,37.67,37.69,46110.0,37.68,37.7,37.67,37.69,46110.0
2020-07-21 13:45:00,37.69,37.71,37.68,37.68,36165.0,37.69,37.71,37.68,37.68,36165.0
2020-07-21 13:50:00,37.69,37.69,37.65,37.66,25104.0,37.69,37.69,37.65,37.66,25104.0
2020-07-21 13:55:00,37.67,37.67,37.61,37.62,24528.0,37.67,37.67,37.61,37.62,24528.0
2020-07-21 14:00:00,37.62,37.65,37.61,37.62,20550.0,37.62,37.65,37.61,37.62,20550.0
2020-07-21 14:05:00,37.63,37.63,37.55,37.57,22695.0,37.63,37.63,37.55,37.57,22695.0
2020-07-21 14:10:00,37.57,37.59,37.55,37.58,19448.0,37.57,37.59,37.55,37.58,19448.0
2020-07-21 14:15:00,37.58,37.58,37.53,37.55,35317.0,37.58,37.58,37.53,37.55,35317.0
2020-07-21 14:20:00,37.56,37.57,37.55,37.55,20599.0,37.56,37.57,37.55,37.55,20599.0
2020-07-21 14:25:00,37.56,37.58,37.55,37.58,19513.0,37.56,37.58,37.55,37.58,19513.0
2020-07-21 14:30:00,37.58,37.6,37.56,37.59,31924.0,37.58,37.6,37.56,37.59,31924.0
2020-07-21 14:35:00,37.59,37.63,37.57,37.63,23075.0,37.59,37.63,37.57,37.63,23075.0
2020-07-21 14:40:00,37.63,37.7,37.62,37.69,46138.0,37.63,37.7,37.62,37.69,46138.0
2020-07-21 14:45:00,37.69,37.71,37.64,37.66,36374.0,37.69,37.71,37.64,37.66,36374.0
2020-07-21 14:50:00,37.66,37.66,37.61,37.63,24404.0,37.66,37.66,37.61,37.63,24404.0
2020-07-21 14:55:00,37.63,37.63,37.56,37.57,41961.0,37.63,37.63,37.56,37.57,41961.0
2020-07-21 15:00:00,37.58,37.58,37.54,37.54,33255.0,37.58,37.58,37.54,37.54,33255.0
2020-07-21 15:05:00,37.55,37.56,37.51,37.52,28313.0,37.55,37.56,37.51,37.52,28313.0
2020-07-21 15:10:00,37.52,37.59,37.5,37.55,102844.0,37.52,37.59,37.5,37.55,102844.0
2020-07-21 15:15:00,37.55,37.55,37.49,37.51,33652.0,37.55,37.55,37.49,37.51,33652.0
2020-07-21 15:20:00,37.51,37.53,37.46,37.48,44034.0,37.51,37.53,37.46,37.48,44034.0
2020-07-21 15:25:00,37.47,37.53,37.45,37.47,47083.0,37.47,37.53,37.45,37.47,47083.0
2020-07-21 15:30:00,37.47,37.52,37.47,37.49,58551.0,37.47,37.52,37.47,37.49,58551.0
2020-07-21 15:35:00,37.49,37.51,37.47,37.48,57341.0,37.49,37.51,37.47,37.48,57341.0
2020-07-21 15:40:00,37.48,37.53,37.46,37.52,51994.0,37.48,37.53,37.46,37.52,51994.0
2020-07-21 15:45:00,37.52,37.54,37.49,37.5,72629.0,37.52,37.54,37.49,37.5,72629.0
2020-07-21 15:50:00,37.49,37.5,37.39,37.48,210251.0,37.49,37.5,37.39,37.48,210251.0
2020-07-21 15:55:00,37.48,37.5,37.41,37.49,421902.0,37.48,37.5,37.41,37.49,421902.0
2020-07-22 09:30:00,37.57,37.88,37.51,37.64,174100.0,37.57,37.88,37.51,37.64,174100.0
2020-07-22 09:35:00,37.64,38.23,37.59,38.19,183434.0,37.64,38.23,37.59,38.19,183434.0
2020-07-22 09:40:00,38.19,38.25,38.14,38.23,130139.0,38.19,38.25,38.14,38.23,130139.0
2020-07-22 09:45:00,38.24,38.47,38.22,38.37,227627.0,38.24,38.47,38.22,38.37,227627.0
2020-07-22 09:50:00,38.37,38.43,38.35,38.4,69718.0,38.37,38.43,38.35,38.4,69718.0
2020-07-22 09:55:00,38.4,38.41,38.25,38.28,116033.0,38.4,38.41,38.25,38.28,116033.0
2020-07-22 10:00:00,38.27,38.3,38.2,38.3,67031.0,38.27,38.3,38.2,38.3,67031.0
2020-07-22 10:05:00,38.3,38.36,38.24,38.35,128521.0,38.3,38.36,38.24,38.35,128521.0
2020-07-22 10:10:00,38.35,38.37,38.26,38.27,65699.0,38.35,38.37,38.26,38.27,65699.0
2020-07-22 10:15:00,38.27,38.33,38.23,38.33,57577.0,38.27,38.33,38.23,38.33,57577.0
2020-07-22 10:20:00,38.32,38.38,38.26,38.38,67844.0,38.32,38.38,38.26,38.38,67844.0
2020-07-22 10:25:00,38.38,38.38,38.28,38.29,75794.0,38.38,38.38,38.28,38.29,75794.0
2020-07-22 10:30:00,38.28,38.4,38.27,38.4,73961.0,38.28,38.4,38.27,38.4,73961.0
2020-07-22 10:35:00,38.39,38.43,38.36,38.41,64614.0,38.39,38.43,38.36,38.41,64614.0
2020-07-22 10:40:00,38.41,38.54,38.39,38.52,172457.0,38.41,38.54,38.39,38.52,172457.0
2020-07-22 10:45:00,38.51,38.52,38.46,38.48,69649.0,38.51,38.52,38.46,38.48,69649.0
2020-07-22 10:50:00,38.47,38.48,38.37,38.41,97647.0,38.47,38.48,38.37,38.41,97647.0
2020-07-22 10:55:00,38.41,38.51,38.4,38.51,88534.0,38.41,38.51,38.4,38.51,88534.0
2020-07-22 11:00:00,38.51,38.56,38.48,38.52,89275.0,38.51,38.56,38.48,38.52,89275.0
2020-07-22 11:05:00,38.52,38.55,38.46,38.47,63057.0,38.52,38.55,38.46,38.47,63057.0
2020-07-22 11:10:00,38.47,38.58,38.46,38.52,126397.0,38.47,38.58,38.46,38.52,126397.0
2020-07-22 11:15:00,38.52,38.58,38.51,38.58,58234.0,38.52,38.58,38.51,38.58,58234.0
2020-07-22 11:20:00,38.58,38.69,38.56,38.68,141692.0,38.58,38.69,38.56,38.68,141692.0
2020-07-22 11:25:00,38.68,38.69,38.54,38.55,89510.0,38.68,38.69,38.54,38.55,89510.0
2020-07-22 11:30:00,38.55,38.59,38.53,38.55,44678.0,38.55,38.59,38.53,38.55,44678.0
2020-07-22 11:35:00,38.56,38.58,38.5,38.58,41480.0,38.56,38.58,38.5,38.58,41480.0
2020-07-22 11:40:00,38.58,38.68,38.57,38.63,141081.0,38.58,38.68,38.57,38.63,141081.0
2020-07-22 11:45:00,38.62,38.64,38.56,38.63,28277.0,38.62,38.64,38.56,38.63,28277.0
2020-07-22 11:50:00,38.63,38.65,38.61,38.64,40368.0,38.63,38.65,38.61,38.64,40368.0
2020-07-22 11:55:00,38.64,38.66,38.62,38.64,26139.0,38.64,38.66,38.62,38.64,26139.0
2020-07-22 12:00:00,38.64,38.66,38.6,38.62,39109.0,38.64,38.66,38.6,38.62,39109.0
2020-07-22 12:05:00,38.63,38.67,38.6,38.66,46139.0,38.63,38.67,38.6,38.66,46139.0
2020-07-22 12:10:00,38.66,38.69,38.66,38.68,33768.0,38.66,38.69,38.66,38.68,33768.0
2020-07-22 12:15:00,38.68,38.72,38.67,38.71,53834.0,38.68,38.72,38.67,38.71,53834.0
2020-07-22 12:20:00,38.7,38.72,38.67,38.68,39020.0,38.7,38.72,38.67,38.68,39020.0
2020-07-22 12:25:00,38.68,38.69,38.67,38.67,18059.0,38.68,38.69,38.67,38.67,18059.0
2020-07-22 12:30:00,38.68,38.68,38.6,38.64,71218.0,38.68,38.68,38.6,38.64,71218.0
2020-07-22 12:35:00,38.64,38.66,38.6,38.61,48280.0,38.64,38.66,38.6,38.61,48280.0
2020-07-22 12:40:00,38.6,38.62,38.59,38.61,50687.0,38.6,38.62,38.59,38.61,50687.0
2020-07-22 12:45:00,38.61,38.64,38.6,38.64,35196.0,38.61,38.64,38.6,38.64,35196.0
2020-07-22 12:50:00,38.64,38.65,38.6,38.61,37725.0,38.64,38.65,38.6,38.61,37725.0
2020-07-22 12:55:00,38.61,38.65,38.59,38.65,28902.0,38.61,38.65,38.59,38.65,28902.0
2020-07-22 13:00:00,38.65,38.65,38.59,38.6,59804.0,38.65,38.65,38.59,38.6,59804.0
2020-07-22 13:05:00,38.6,38.62,38.6,38.61,45930.0,38.6,38.62,38.6,38.61,45930.0
2020-07-22 13:10:00,38.61,38.66,38.61,38.66,45422.0,38.61,38.66,38.61,38.66,45422.0
2020-07-22 13:15:00,38.65,38.65,38.63,38.63,14069.0,38.65,38.65,38.63,38.63,14069.0
2020-07-22 13:20:00,38.64,38.68,38.63,38.68,39641.0,38.64,38.68,38.63,38.68,39641.0
2020-07-22 13:25:00,38.68,38.76,38.66,38.75,164422.0,38.68,38.76,38.66,38.75,164422.0
2020-07-22 13:30:00,38.76,38.76,38.65,38.7,32422.0,38.76,38.76,38.65,38.7,32422.0
2020-07-22 13:35:00,38.7,38.7,38.65,38.7,35644.0,38.7,38.7,38.65,38.7,35644.0
2020-07-22 13:40:00,38.69,38.72,38.67,38.7,48533.0,38.69,38.72,38.67,38.7,48533.0
2020-07-22 13:45:00,38.7,38.71,38.6,38.63,69499.0,38.7,38.71,38.6,38.63,69499.0
2020-07-22 13:50:00,38.64,38.64,38.59,38.6,97825.0,38.64,38.64,38.59,38.6,97825.0
2020-07-22 13:55:00,38.59,38.61,38.55,38.57,77197.0,38.59,38.61,38.55,38.57,77197.0
2020-07-22 14:00:00,38.57,38.62,38.56,38.61,49240.0,38.57,38.62,38.56,38.61,49240.0
2020-07-22 14:05:00,38.6,38.62,38.59,38.6,40295.0,38.6,38.62,38.59,38.6,40295.0
2020-07-22 14:10:00,38.61,38.61,38.57,38.59,38179.0,38.61,38.61,38.57,38.59,38179.0
2020-07-22 14:15:00,38.59,38.59,38.51,38.54,107678.0,38.59,38.59,38.51,38.54,107678.0
2020-07-22 14:20:00,38.54,38.55,38.52,38.54,24655.0,38.54,38.55,38.52,38.54,24655.0
2020-07-22 14:25:00,38.54,38.54,38.44,38.47,86324.0,38.54,38.54,38.44,38.47,86324.0
2020-07-22 14:30:00,38.48,38.48,38.34,38.35,305727.0,38.48,38.48,38.34,38.35,305727.0
2020-07-22 14:35:00,38.34,38.44,38.34,38.4,71751.0,38.34,38.44,38.34,38.4,71751.0
2020-07-22 14:40:00,38.39,38.41,38.37,38.41,34524.0,38.39,38.41,38.37,38.41,34524.0
2020-07-22 14:45:00,38.41,38.5,38.4,38.47,84284.0,38.41,38.5,38.4,38.47,84284.0
2020-07-22 14:50:00,38.48,38.51,38.45,38.47,38627.0,38.48,38.51,38.45,38.47,38627.0
2020-07-22 14:55:00,38.48,38.49,38.43,38.43,28344.0,38.48,38.49,38.43,38.43,28344.0
2020-07-22 15:00:00,38.44,38.48,38.43,38.44,47538.0,38.44,38.48,38.43,38.44,47538.0
2020-07-22 15:05:00,38.44,38.47,38.43,38.45,30795.0,38.44,38.47,38.43,38.45,30795.0
2020-07-22 15:10:00,38.45,38.49,38.43,38.46,53500.0,38.45,38.49,38.43,38.46,53500.0
2020-07-22 15:15:00,38.46,38.52,38.46,38.48,42465.0,38.46,38.52,38.46,38.48,42465.0
2020-07-22 15:20:00,38.48,38.53,38.47,38.51,60533.0,38.48,38.53,38.47,38.51,60533.0
2020-07-22 15:25:00,38.51,38.53,38.46,38.47,60728.0,38.51,38.53,38.46,38.47,60728.0
2020-07-22 15:30:00,38.47,38.5,38.42,38.45,67333.0,38.47,38.5,38.42,38.45,67333.0
2020-07-22 15:35:00,38.45,38.47,38.39,38.42,82043.0,38.45,38.47,38.39,38.42,82043.0
2020-07-22 15:40:00,38.43,38.49,38.41,38.49,102886.0,38.43,38.49,38.41,38.49,102886.0
2020-07-22 15:45:00,38.48,38.55,38.46,38.53,148454.0,38.48,38.55,38.46,38.53,148454.0
2020-07-22 15:50:00,38.52,38.57,38.44,38.45,267188.0,38.52,38.57,38.44,38.45,267188.0
2020-07-22 15:55:00,38.44,38.46,38.37,38.38,611156.0,38.44,38.46,38.37,38.38,611156.0
2020-07-23 09:30:00,38.29,38.49,38.21,38.21,94209.0,38.29,38.49,38.21,38.21,94209.0
2020-07-23 09:35:00,38.23,38.34,38.23,38.27,51604.0,38.23,38.34,38.23,38.27,51604.0
2020-07-23 09:40:00,38.26,38.26,38.14,38.24,58745.0,38.26,38.26,38.14,38.24,58745.0
2020-07-23 09:45:00,38.27,38.38,38.24,38.37,31891.0,38.27,38.38,38.24,38.37,31891.0
2020-07-23 09:50:00,38.38,38.47,38.34,38.45,26197.0,38.38,38.47,38.34,38.45,26197.0
2020-07-23 09:55:00,38.44,38.47,38.39,38.45,30045.0,38.44,38.47,38.39,38.45,30045.0
2020-07-23 10:00:00,38.44,38.51,38.43,38.48,50190.0,38.44,38.51,38.43,38.48,50190.0
2020-07-23 10:05:00,38.48,38.51,38.42,38.43,34598.0,38.48,38.51,38.42,38.43,34598.0
2020-07-23 10:10:00,38.42,38.45,38.36,38.45,35181.0,38.42,38.45,38.36,38.45,35181.0
2020-07-23 10:15:00,38.44,38.47,38.38,38.4,22376.0,38.44,38.47,38.38,38.4,22376.0
2020-07-23 10:20:00,38.4,38.42,38.35,38.4,28280.0,38.4,38.42,38.35,38.4,28280.0
2020-07-23 10:25:00,38.4,38.51,38.4,38.5,27788.0,38.4,38.51,38.4,38.5,27788.0
2020-07-23 10:30:00,38.5,38.58,38.48,38.56,34803.0,38.5,38.58,38.48,38.56,34803.0
2020-07-23 10:35:00,38.57,38.63,38.56,38.63,65904.0,38.57,38.63,38.56,38.63,65904.0
2020-07-23 10:40:00,38.63,38.63,38.54,38.57,68125.0,38.63,38.63,38.54,38.57,68125.0
2020-07-23 10:45:00,38.57,38.61,38.55,38.61,63700.0,38.57,38.61,38.55,38.61,63700.0
2020-07-23 10:50:00,38.6,38.64,38.54,38.57,101178.0,38.6,38.64,38.54,38.57,101178.0
2020-07-23 10:55:00,38.57,38.6,38.51,38.54,44274.0,38.57,38.6,38.51,38.54,44274.0
2020-07-23 11:00:00,38.55,38.59,38.54,38.55,50499.0,38.55,38.59,38.54,38.55,50499.0
2020-07-23 11:05:00,38.55,38.67,38.5,38.67,54957.0,38.55,38.67,38.5,38.67,54957.0
2020-07-23 11:10:00,38.66,38.72,38.6,38.72,35348.0,38.66,38.72,38.6,38.72,35348.0
2020-07-23 11:15:00,38.72,38.76,38.7,38.75,36191.0,38.72,38.76,38.7,38.75,36191.0
2020-07-23 11:20:00,38.76,38.77,38.63,38.63,213158.0,38.76,38.77,38.63,38.63,213158.0
2020-07-23 11:25:00,38.63,38.72,38.62,38.66,77203.0,38.63,38.72,38.62,38.66,77203.0
2020-07-23 11:30:00,38.67,38.7,38.62,38.67,47345.0,38.67,38.7,38.62,38.67,47345.0
2020-07-23 11:35:00,38.67,38.76,38.64,38.76,310651.0,38.67,38.76,38.64,38.76,310651.0
2020-07-23 11:40:00,38.76,38.78,38.71,38.77,58881.0,38.76,38.78,38.71,38.77,58881.0
2020-07-23 11:45:00,38.77,38.81,38.74,38.74,383000.0,38.77,38.81,38.74,38.74,383000.0
2020-07-23 11:50:00,38.73,38.79,38.7,38.79,151712.0,38.73,38.79,38.7,38.79,151712.0
2020-07-23 11:55:00,38.8,38.82,38.76,38.77,62495.0,38.8,38.82,38.76,38.77,62495.0
2020-07-23 12:00:00,38.76,38.78,38.66,38.67,28537.0,38.76,38.78,38.66,38.67,28537.0
2020-07-23 12:05:00,38.66,38.69,38.64,38.68,50561.0,38.66,38.69,38.64,38.68,50561.0
2020-07-23 12:10:00,38.67,38.71,38.64,38.66,46693.0,38.67,38.71,38.64,38.66,46693.0
2020-07-23 12:15:00,38.65,38.67,38.63,38.66,47130.0,38.65,38.67,38.63,38.66,47130.0
2020-07-23 12:20:00,38.68,38.71,38.64,38.65,25525.0,38.68,38.71,38.64,38.65,25525.0
2020-07-23 12:25:00,38.65,38.71,38.63,38.66,49676.0,38.65,38.71,38.63,38.66,49676.0
2020-07-23 12:30:00,38.66,38.73,38.64,38.72,28250.0,38.66,38.73,38.64,38.72,28250.0
2020-07-23 12:35:00,38.73,38.75,38.67,38.7,38843.0,38.73,38.75,38.67,38.7,38843.0
2020-07-23 12:40:00,38.71,38.72,38.69,38.71,29974.0,38.71,38.72,38.69,38.71,29974.0
2020-07-23 12:45:00,38.72,38.73,38.69,38.71,28430.0,38.72,38.73,38.69,38.71,28430.0
2020-07-23 12:50:00,38.71,38.74,38.69,38.74,53751.0,38.71,38.74,38.69,38.74,53751.0
2020-07-23 12:55:00,38.74,38.77,38.72,38.76,294670.0,38.74,38.77,38.72,38.76,294670.0
2020-07-23 13:00:00,38.76,38.78,38.74,38.76,180800.0,38.76,38.78,38.74,38.76,180800.0
2020-07-23 13:05:00,38.76,38.78,38.74,38.75,29598.0,38.76,38.78,38.74,38.75,29598.0
2020-07-23 13:10:00,38.75,38.76,38.73,38.75,59980.0,38.75,38.76,38.73,38.75,59980.0
2020-07-23 13:15:00,38.75,38.75,38.63,38.64,36128.0,38.75,38.75,38.63,38.64,36128.0
2020-07-23 13:20:00,38.64,38.66,38.61,38.64,29037.0,38.64,38.66,38.61,38.64,29037.0
2020-07-23 13:25:00,38.64,38.67,38.64,38.66,26248.0,38.64,38.67,38.64,38.66,26248.0
2020-07-23 13:30:00,38.66,38.69,38.62,38.64,48833.0,38.66,38.69,38.62,38.64,48833.0
2020-07-23 13:35:00,38.64,38.65,38.49,38.5,42778.0,38.64,38.65,38.49,38.5,42778.0
2020-07-23 13:40:00,38.49,38.51,38.41,38.44,39974.0,38.49,38.51,38.41,38.44,39974.0
2020-07-23 13:45:00,38.44,38.49,38.41,38.41,71501.0,38.44,38.49,38.41,38.41,71501.0
2020-07-23 13:50:00,38.41,38.43,38.39,38.39,28067.0,38.41,38.43,38.39,38.39,28067.0
2020-07-23 13:55:00,38.4,38.45,38.37,38.45,24357.0,38.4,38.45,38.37,38.45,24357.0
2020-07-23 14:00:00,38.44,38.49,38.38,38.45,46358.0,38.44,38.49,38.38,38.45,46358.0
2020-07-23 14:05:00,38.45,38.51,38.44,38.48,87186.0,38.45,38.51,38.44,38.48,87186.0
2020-07-23 14:10:00,38.48,38.5,38.41,38.41,92466.0,38.48,38.5,38.41,38.41,92466.0
2020-07-23 14:15:00,38.41,38.41,38.3,38.36,39610.0,38.41,38.41,38.3,38.36,39610.0
2020-07-23 14:20:00,38.36,38.41,38.29,38.41,44280.0,38.36,38.41,38.29,38.41,44280.0
2020-07-23 14:25:00,38.41,38.42,38.38,38.4,30463.0,38.41,38.42,38.38,38.4,30463.0
2020-07-23 14:30:00,38.41,38.5,38.37,38.48,48959.0,38.41,38.5,38.37,38.48,48959.0
2020-07-23 14:35:00,38.48,38.49,38.4,38.4,30390.0,38.48,38.49,38.4,38.4,30390.0
2020-07-23 14:40:00,38.4,38.47,38.4,38.43,36153.0,38.4,38.47,38.4,38.43,36153.0
2020-07-23 14:45:00,38.43,38.47,38.39,38.47,27290.0,38.43,38.47,38.39,38.47,27290.0
2020-07-23 14:50:00,38.47,38.49,38.44,38.47,20645.0,38.47,38.49,38.44,38.47,20645.0
2020-07-23 14:55:00,38.47,38.47,38.41,38.44,32935.0,38.47,38.47,38.41,38.44,32935.0
2020-07-23 15:00:00,38.44,38.49,38.43,38.48,20585.0,38.44,38.49,38.43,38.48,20585.0
2020-07-23 15:05:00,38.49,38.49,38.42,38.43,40982.0,38.49,38.49,38.42,38.43,40982.0
2020-07-23 15:10:00,38.43,38.5,38.41,38.45,32060.0,38.43,38.5,38.41,38.45,32060.0
2020-07-23 15:15:00,38.45,38.47,38.42,38.45,30355.0,38.45,38.47,38.42,38.45,30355.0
2020-07-23 15:20:00,38.45,38.5,38.4,38.4,44385.0,38.45,38.5,38.4,38.4,44385.0
2020-07-23 15:25:00,38.4,38.45,38.35,38.4,46820.0,38.4,38.45,38.35,38.4,46820.0
2020-07-23 15:30:00,38.4,38.41,38.31,38.4,85371.0,38.4,38.41,38.31,38.4,85371.0
2020-07-23 15:35:00,38.4,38.44,38.35,38.38,110313.0,38.4,38.44,38.35,38.38,110313.0
2020-07-23 15:40:00,38.38,38.41,38.35,38.36,69851.0,38.38,38.41,38.35,38.36,69851.0
2020-07-23 15:45:00,38.36,38.39,38.3,38.3,135010.0,38.36,38.39,38.3,38.3,135010.0
2020-07-23 15:50:00,38.3,38.34,38.21,38.33,168286.0,38.3,38.34,38.21,38.33,168286.0
2020-07-23 15:55:00,38.34,38.45,38.32,38.43,375213.0,38.34,38.45,38.32,38.43,375213.0
2020-07-24 09:30:00,38.53,38.53,38.19,38.33,329951.0,38.53,38.53,38.19,38.33,329951.0
2020-07-24 09:35:00,38.33,38.38,38.12,38.18,126506.0,38.33,38.38,38.12,38.18,126506.0
2020-07-24 09:40:00,38.18,38.29,38.11,38.13,97955.0,38.18,38.29,38.11,38.13,97955.0
2020-07-24 09:45:00,38.11,38.37,38.11,38.37,147011.0,38.11,38.37,38.11,38.37,147011.0
2020-07-24 09:50:00,38.37,38.43,38.29,38.4,203362.0,38.37,38.43,38.29,38.4,203362.0
2020-07-24 09:55:00,38.39,38.48,38.37,38.46,144740.0,38.39,38.48,38.37,38.46,144740.0
2020-07-24 10:00:00,38.47,38.51,38.39,38.42,112052.0,38.47,38.51,38.39,38.42,112052.0
2020-07-24 10:05:00,38.43,38.47,38.34,38.44,81570.0,38.43,38.47,38.34,38.44,81570.0
2020-07-24 10:10:00,38.44,38.48,38.39,38.42,116540.0,38.44,38.48,38.39,38.42,116540.0
2020-07-24 10:15:00,38.43,38.5,38.42,38.45,82178.0,38.43,38.5,38.42,38.45,82178.0
2020-07-24 10:20:00,38.45,38.51,38.43,38.5,119613.0,38.45,38.51,38.43,38.5,119613.0
2020-07-24 10:25:00,38.5,38.64,38.48,38.55,249574.0,38.5,38.64,38.48,38.55,249574.0
2020-07-24 10:30:00,38.55,38.56,38.46,38.47,54349.0,38.55,38.56,38.46,38.47,54349.0
2020-07-24 10:35:00,38.47,38.5,38.38,38.41,101207.0,38.47,38.5,38.38,38.41,101207.0
2020-07-24 10:40:00,38.42,38.45,38.38,38.4,62029.0,38.42,38.45,38.38,38.4,62029.0
2020-07-24 10:45:00,38.4,38.43,38.29,38.32,71050.0,38.4,38.43,38.29,38.32,71050.0
2020-07-24 10:50:00,38.33,38.37,38.31,38.34,53704.0,38.33,38.37,38.31,38.34,53704.0
2020-07-24 10:55:00,38.35,38.45,38.31,38.44,61158.0,38.35,38.45,38.31,38.44,61158.0
2020-07-24 11:00:00,38.44,38.51,38.43,38.51,62368.0,38.44,38.51,38.43,38.51,62368.0
2020-07-24 11:05:00,38.5,38.51,38.46,38.48,35565.0,38.5,38.51,38.46,38.48,35565.0
2020-07-24 11:10:00,38.48,38.57,38.47,38.52,71122.0,38.48,38.57,38.47,38.52,71122.0
2020-07-24 11:15:00,38.51,38.52,38.45,38.45,43803.0,38.51,38.52,38.45,38.45,43803.0
2020-07-24 11:20:00,38.45,38.48,38.4,38.47,57559.0,38.45,38.48,38.4,38.47,57559.0
2020-07-24 11:25:00,38.47,38.51,38.46,38.5,42218.0,38.47,38.51,38.46,38.5,42218.0
2020-07-24 11:30:00,38.5,38.54,38.45,38.49,46248.0,38.5,38.54,38.45,38.49,46248.0
2020-07-24 11:35:00,38.5,38.6,38.5,38.56,65908.0,38.5,38.6,38.5,38.56,65908.0
2020-07-24 11:40:00,38.56,38.65,38.56,38.59,58799.0,38.56,38.65,38.56,38.59,58799.0
2020-07-24 11:45:00,38.58,38.6,38.54,38.58,55149.0,38.58,38.6,38.54,38.58,55149.0
2020-07-24 11:50:00,38.59,38.63,38.57,38.58,28960.0,38.59,38.63,38.57,38.58,28960.0
2020-07-24 11:55:00,38.59,38.63,38.57,38.63,46196.0,38.59,38.63,38.57,38.63,46196.0
2020-07-24 12:00:00,38.63,38.63,38.5,38.51,284719.0,38.63,38.63,38.5,38.51,284719.0
2020-07-24 12:05:00,38.51,38.54,38.45,38.48,171332.0,38.51,38.54,38.45,38.48,171332.0
2020-07-24 12:10:00,38.48,38.52,38.47,38.52,44592.0,38.48,38.52,38.47,38.52,44592.0
2020-07-24 12:15:00,38.52,38.52,38.44,38.44,54712.0,38.52,38.52,38.44,38.44,54712.0
2020-07-24 12:20:00,38.44,38.52,38.43,38.48,46737.0,38.44,38.52,38.43,38.48,46737.0
2020-07-24 12:25:00,38.48,38.52,38.47,38.51,79831.0,38.48,38.52,38.47,38.51,79831.0
2020-07-24 12:30:00,38.51,38.54,38.45,38.48,28633.0,38.51,38.54,38.45,38.48,28633.0
2020-07-24 12:35:00,38.48,38.52,38.46,38.48,34593.0,38.48,38.52,38.46,38.48,34593.0
2020-07-24 12:40:00,38.48,38.49,38.42,38.42,23393.0,38.48,38.49,38.42,38.42,23393.0
2020-07-24 12:45:00,38.42,38.47,38.42,38.45,24174.0,38.42,38.47,38.42,38.45,24174.0
2020-07-24 12:50:00,38.46,38.46,38.38,38.41,42578.0,38.46,38.46,38.38,38.41,42578.0
2020-07-24 12:55:00,38.4,38.44,38.38,38.41,29406.0,38.4,38.44,38.38,38.41,29406.0
2020-07-24 13:00:00,38.41,38.42,38.35,38.36,40161.0,38.41,38.42,38.35,38.36,40161.0
2020-07-24 13:05:00,38.36,38.37,38.29,38.3,34632.0,38.36,38.37,38.29,38.3,34632.0
2020-07-24 13:10:00,38.3,38.34,38.26,38.27,32543.0,38.3,38.34,38.26,38.27,32543.0
2020-07-24 13:15:00,38.28,38.35,38.28,38.34,18099.0,38.28,38.35,38.28,38.34,18099.0
2020-07-24 13:20:00,38.35,38.36,38.31,38.32,30053.0,38.35,38.36,38.31,38.32,30053.0
2020-07-24 13:25:00,38.32,38.38,38.31,38.38,21624.0,38.32,38.38,38.31,38.38,21624.0
2020-07-24 13:30:00,38.38,38.4,38.34,38.34,34839.0,38.38,38.4,38.34,38.34,34839.0
2020-07-24 13:35:00,38.34,38.35,38.3,38.31,25731.0,38.34,38.35,38.3,38.31,25731.0
2020-07-24 13:40:00,38.32,38.35,38.27,38.34,30768.0,38.32,38.35,38.27,38.34,30768.0
2020-07-24 13:45:00,38.34,38.38,38.34,38.38,26086.0,38.34,38.38,38.34,38.38,26086.0
2020-07-24 13:50:00,38.37,38.39,38.36,38.39,20487.0,38.37,38.39,38.36,38.39,20487.0
2020-07-24 13:55:00,38.39,38.41,38.37,38.41,28188.0,38.39,38.41,38.37,38.41,28188.0
2020-07-24 14:00:00,38.41,38.46,38.38,38.43,25975.0,38.41,38.46,38.38,38.43,25975.0
2020-07-24 14:05:00,38.43,38.46,38.41,38.43,30058.0,38.43,38.46,38.41,38.43,30058.0
2020-07-24 14:10:00,38.42,38.44,38.4,38.43,26074.0,38.42,38.44,38.4,38.43,26074.0
2020-07-24 14:15:00,38.43,38.48,38.43,38.47,24156.0,38.43,38.48,38.43,38.47,24156.0
2020-07-24 14:20:00,38.47,38.49,38.45,38.48,28675.0,38.47,38.49,38.45,38.48,28675.0
2020-07-24 14:25:00,38.49,38.54,38.48,38.54,23604.0,38.49,38.54,38.48,38.54,23604.0
2020-07-24 14:30:00,38.53,38.55,38.49,38.55,39440.0,38.53,38.55,38.49,38.55,39440.0
2020-07-24 14:35:00,38.55,38.58,38.53,38.58,79363.0,38.55,38.58,38.53,38.58,79363.0
2020-07-24 14:40:00,38.58,38.62,38.57,38.58,33473.0,38.58,38.62,38.57,38.58,33473.0
2020-07-24 14:45:00,38.58,38.63,38.58,38.62,38716.0,38.58,38.63,38.58,38.62,38716.0
2020-07-24 14:50:00,38.62,38.63,38.55,38.56,34194.0,38.62,38.63,38.55,38.56,34194.0
2020-07-24 14:55:00,38.57,38.6,38.54,38.59,31082.0,38.57,38.6,38.54,38.59,31082.0
2020-07-24 15:00:00,38.58,38.63,38.57,38.63,30659.0,38.58,38.63,38.57,38.63,30659.0
2020-07-24 15:05:00,38.63,38.65,38.6,38.65,27034.0,38.63,38.65,38.6,38.65,27034.0
2020-07-24 15:10:00,38.65,38.66,38.61,38.61,33796.0,38.65,38.66,38.61,38.61,33796.0
2020-07-24 15:15:00,38.62,38.62,38.51,38.52,58774.0,38.62,38.62,38.51,38.52,58774.0
2020-07-24 15:20:00,38.52,38.6,38.52,38.55,44753.0,38.52,38.6,38.52,38.55,44753.0
2020-07-24 15:25:00,38.55,38.57,38.5,38.52,50683.0,38.55,38.57,38.5,38.52,50683.0
2020-07-24 15:30:00,38.51,38.53,38.44,38.46,70277.0,38.51,38.53,38.44,38.46,70277.0
2020-07-24 15:35:00,38.46,38.62,38.46,38.61,121398.0,38.46,38.62,38.46,38.61,121398.0
2020-07-24 15:40:00,38.61,38.64,38.55,38.57,73428.0,38.61,38.64,38.55,38.57,73428.0
2020-07-24 15:45:00,38.57,38.61,38.55,38.61,89068.0,38.57,38.61,38.55,38.61,89068.0
2020-07-24 15:50:00,38.6,38.65,38.57,38.61,144410.0,38.6,38.65,38.57,38.61,144410.0
2020-07-24 15:55:00,38.6,38.62,38.54,38.6,241225.0,38.6,38.62,38.54,38.6,241225.0
2020-07-27 09:30:00,38.61,38.63,38.29,38.33,169683.0,38.61,38.63,38.29,38.33,169683.0
2020-07-27 09:35:00,38.33,38.47,38.24,38.34,79981.0,38.33,38.47,38.24,38.34,79981.0
2020-07-27 09:40:00,38.33,38.34,38.16,38.19,150426.0,38.33,38.34,38.16,38.19,150426.0
2020-07-27 09:45:00,38.19,38.45,38.16,38.4,153520.0,38.19,38.45,38.16,38.4,153520.0
2020-07-27 09:50:00,38.4,38.44,38.29,38.43,89708.0,38.4,38.44,38.29,38.43,89708.0
2020-07-27 09:55:00,38.43,38.57,38.37,38.38,264455.0,38.43,38.57,38.37,38.38,264455.0
2020-07-27 10:00:00,38.4,38.41,38.32,38.35,113006.0,38.4,38.41,38.32,38.35,113006.0
2020-07-27 10:05:00,38.36,38.36,38.29,38.3,71515.0,38.36,38.36,38.29,38.3,71515.0
2020-07-27 10:10:00,38.3,38.46,38.27,38.43,147983.0,38.3,38.46,38.27,38.43,147983.0
2020-07-27 10:15:00,38.42,38.54,38.4,38.5,77623.0,38.42,38.54,38.4,38.5,77623.0
2020-07-27 10:20:00,38.49,38.5,38.45,38.47,89295.0,38.49,38.5,38.45,38.47,89295.0
2020-07-27 10:25:00,38.47,38.55,38.44,38.48,48525.0,38.47,38.55,38.44,38.48,48525.0
2020-07-27 10:30:00,38.48,38.48,38.42,38.43,33909.0,38.48,38.48,38.42,38.43,33909.0
2020-07-27 10:35:00,38.43,38.52,38.39,38.51,77606.0,38.43,38.52,38.39,38.51,77606.0
2020-07-27 10:40:00,38.51,38.53,38.41,38.53,52076.0,38.51,38.53,38.41,38.53,52076.0
2020-07-27 10:45:00,38.53,38.56,38.51,38.51,61452.0,38.53,38.56,38.51,38.51,61452.0
2020-07-27 10:50:00,38.5,38.57,38.48,38.57,44731.0,38.5,38.57,38.48,38.57,44731.0
2020-07-27 10:55:00,38.56,38.57,38.5,38.51,52480.0,38.56,38.57,38.5,38.51,52480.0
2020-07-27 11:00:00,38.51,38.6,38.51,38.6,42857.0,38.51,38.6,38.51,38.6,42857.0
2020-07-27 11:05:00,38.6,38.61,38.56,38.59,70759.0,38.6,38.61,38.56,38.59,70759.0
2020-07-27 11:10:00,38.59,38.6,38.47,38.49,176972.0,38.59,38.6,38.47,38.49,176972.0
2020-07-27 11:15:00,38.48,38.51,38.45,38.49,24763.0,38.48,38.51,38.45,38.49,24763.0
2020-07-27 11:20:00,38.49,38.52,38.47,38.5,422676.0,38.49,38.52,38.47,38.5,422676.0
2020-07-27 11:25:00,38.5,38.59,38.46,38.59,694435.0,38.5,38.59,38.46,38.59,694435.0
2020-07-27 11:30:00,38.59,38.6,38.49,38.51,289083.0,38.59,38.6,38.49,38.51,289083.0
2020-07-27 11:35:00,38.51,38.51,38.42,38.49,102786.0,38.51,38.51,38.42,38.49,102786.0
2020-07-27 11:40:00,38.49,38.5,38.44,38.47,45407.0,38.49,38.5,38.44,38.47,45407.0
2020-07-27 11:45:00,38.46,38.5,38.46,38.48,89197.0,38.46,38.5,38.46,38.48,89197.0
2020-07-27 11:50:00,38.48,38.51,38.45,38.45,68348.0,38.48,38.51,38.45,38.45,68348.0
2020-07-27 11:55:00,38.46,38.48,38.45,38.45,33888.0,38.46,38.48,38.45,38.45,33888.0
2020-07-27 12:00:00,38.45,38.49,38.44,38.46,16229.0,38.45,38.49,38.44,38.46,16229.0
2020-07-27 12:05:00,38.45,38.5,38.45,38.5,17745.0,38.45,38.5,38.45,38.5,17745.0
2020-07-27 12:10:00,38.5,38.5,38.47,38.48,44477.0,38.5,38.5,38.47,38.48,44477.0
2020-07-27 12:15:00,38.48,38.51,38.47,38.51,30184.0,38.48,38.51,38.47,38.51,30184.0
2020-07-27 12:20:00,38.51,38.52,38.47,38.48,36978.0,38.51,38.52,38.47,38.48,36978.0
2020-07-27 12:25:00,38.47,38.5,38.45,38.5,177982.0,38.47,38.5,38.45,38.5,177982.0
2020-07-27 12:30:00,38.5,38.68,38.5,38.55,78888.0,38.5,38.68,38.5,38.55,78888.0
2020-07-27 12:35:00,38.55,38.56,38.51,38.54,93545.0,38.55,38.56,38.51,38.54,93545.0
2020-07-27 12:40:00,38.55,38.56,38.53,38.55,36523.0,38.55,38.56,38.53,38.55,36523.0
2020-07-27 12:45:00,38.55,38.56,38.5,38.51,51424.0,38.55,38.56,38.5,38.51,51424.0
2020-07-27 12:50:00,38.5,38.52,38.49,38.5,399152.0,38.5,38.52,38.49,38.5,399152.0
2020-07-27 12:55:00,38.5,38.55,38.49,38.5,375521.0,38.5,38.55,38.49,38.5,375521.0
2020-07-27 13:00:00,38.5,38.51,38.48,38.5,56872.0,38.5,38.51,38.48,38.5,56872.0
2020-07-27 13:05:00,38.51,38.53,38.47,38.5,33709.0,38.51,38.53,38.47,38.5,33709.0
2020-07-27 13:10:00,38.49,38.51,38.48,38.5,60984.0,38.49,38.51,38.48,38.5,60984.0
2020-07-27 13:15:00,38.5,38.57,38.49,38.57,43358.0,38.5,38.57,38.49,38.57,43358.0
2020-07-27 13:20:00,38.57,38.65,38.57,38.64,15467.0,38.57,38.65,38.57,38.64,15467.0
2020-07-27 13:25:00,38.64,38.65,38.58,38.63,97092.0,38.64,38.65,38.58,38.63,97092.0
2020-07-27 13:30:00,38.63,38.64,38.61,38.63,15657.0,38.63,38.64,38.61,38.63,15657.0
2020-07-27 13:35:00,38.63,38.64,38.59,38.63,73799.0,38.63,38.64,38.59,38.63,73799.0
2020-07-27 13:40:00,38.63,38.64,38.57,38.58,30958.0,38.63,38.64,38.57,38.58,30958.0
2020-07-27 13:45:00,38.58,38.58,38.51,38.51,30394.0,38.58,38.58,38.51,38.51,30394.0
2020-07-27 13:50:00,38.51,38.55,38.5,38.54,19874.0,38.51,38.55,38.5,38.54,19874.0
2020-07-27 13:55:00,38.55,38.55,38.49,38.5,39882.0,38.55,38.55,38.49,38.5,39882.0
2020-07-27 14:00:00,38.5,38.5,38.44,38.45,34399.0,38.5,38.5,38.44,38.45,34399.0
2020-07-27 14:05:00,38.47,38.47,38.42,38.44,28169.0,38.47,38.47,38.42,38.44,28169.0
2020-07-27 14:10:00,38.44,38.44,38.38,38.39,36943.0,38.44,38.44,38.38,38.39,36943.0
2020-07-27 14:15:00,38.39,38.4,38.37,38.4,20264.0,38.39,38.4,38.37,38.4,20264.0
2020-07-27 14:20:00,38.4,38.43,38.39,38.4,39616.0,38.4,38.43,38.39,38.4,39616.0
2020-07-27 14:25:00,38.41,38.43,38.39,38.4,46236.0,38.41,38.43,38.39,38.4,46236.0
2020-07-27 14:30:00,38.41,38.42,38.39,38.4,14929.0,38.41,38.42,38.39,38.4,14929.0
2020-07-27 14:35:00,38.4,38.42,38.38,38.42,25352.0,38.4,38.42,38.38,38.42,25352.0
2020-07-27 14:40:00,38.43,38.46,38.42,38.42,33362.0,38.43,38.46,38.42,38.42,33362.0
2020-07-27 14:45:00,38.41,38.42,38.34,38.36,62337.0,38.41,38.42,38.34,38.36,62337.0
2020-07-27 14:50:00,38.36,38.38,38.35,38.37,43820.0,38.36,38.38,38.35,38.37,43820.0
2020-07-27 14:55:00,38.38,38.38,38.34,38.36,40187.0,38.38,38.38,38.34,38.36,40187.0
2020-07-27 15:00:00,38.36,38.42,38.34,38.39,94756.0,38.36,38.42,38.34,38.39,94756.0
2020-07-27 15:05:00,38.38,38.48,38.38,38.45,57468.0,38.38,38.48,38.38,38.45,57468.0
2020-07-27 15:10:00,38.44,38.47,38.43,38.45,35307.0,38.44,38.47,38.43,38.45,35307.0
2020-07-27 15:15:00,38.46,38.5,38.45,38.46,43430.0,38.46,38.5,38.45,38.46,43430.0
2020-07-27 15:20:00,38.46,38.49,38.46,38.47,37767.0,38.46,38.49,38.46,38.47,37767.0
2020-07-27 15:25:00,38.46,38.5,38.46,38.48,58052.0,38.46,38.5,38.46,38.48,58052.0
2020-07-27 15:30:00,38.48,38.5,38.43,38.44,59243.0,38.48,38.5,38.43,38.44,59243.0
2020-07-27 15:35:00,38.43,38.44,38.36,38.38,83251.0,38.43,38.44,38.36,38.38,83251.0
2020-07-27 15:40:00,38.38,38.45,38.37,38.43,115823.0,38.38,38.45,38.37,38.43,115823.0
2020-07-27 15:45:00,38.42,38.46,38.41,38.45,149271.0,38.42,38.46,38.41,38.45,149271.0
2020-07-27 15:50:00,38.46,38.49,38.38,38.41,215709.0,38.46,38.49,38.38,38.41,215709.0
2020-07-27 15:55:00,38.41,38.42,38.3,38.36,568771.0,38.41,38.42,38.3,38.36,568771.0
2020-07-28 09:30:00,38.23,38.44,38.18,38.26,186412.0,38.23,38.44,38.18,38.26,186412.0
2020-07-28 09:35:00,38.26,38.36,38.19,38.24,72770.0,38.26,38.36,38.19,38.24,72770.0
2020-07-28 09:40:00,38.25,38.25,38.15,38.2,59261.0,38.25,38.25,38.15,38.2,59261.0
2020-07-28 09:45:00,38.19,38.32,38.07,38.09,96266.0,38.19,38.32,38.07,38.09,96266.0
2020-07-28 09:50:00,38.07,38.11,38.0,38.01,78984.0,38.07,38.11,38.0,38.01,78984.0
2020-07-28 09:55:00,38.01,38.07,37.99,38.04,506979.0,38.01,38.07,37.99,38.04,506979.0
2020-07-28 10:00:00,38.03,38.07,37.95,38.07,233818.0,38.03,38.07,37.95,38.07,233818.0
2020-07-28 10:05:00,38.07,38.18,38.02,38.14,142046.0,38.07,38.18,38.02,38.14,142046.0
2020-07-28 10:10:00,38.13,38.13,38.04,38.12,81349.0,38.13,38.13,38.04,38.12,81349.0
2020-07-28 10:15:00,38.12,38.16,38.11,38.15,86005.0,38.12,38.16,38.11,38.15,86005.0
2020-07-28 10:20:00,38.14,38.21,38.12,38.18,183657.0,38.14,38.21,38.12,38.18,183657.0
2020-07-28 10:25:00,38.19,38.2,38.12,38.16,115433.0,38.19,38.2,38.12,38.16,115433.0
2020-07-28 10:30:00,38.16,38.3,38.16,38.3,253170.0,38.16,38.3,38.16,38.3,253170.0
2020-07-28 10:35:00,38.3,38.35,38.26,38.34,154270.0,38.3,38.35,38.26,38.34,154270.0
2020-07-28 10:40:00,38.34,38.36,38.31,38.32,70324.0,38.34,38.36,38.31,38.32,70324.0
2020-07-28 10:45:00,38.32,38.36,38.29,38.35,134038.0,38.32,38.36,38.29,38.35,134038.0
2020-07-28 10:50:00,38.34,38.35,38.31,38.31,74209.0,38.34,38.35,38.31,38.31,74209.0
2020-07-28 10:55:00,38.32,38.35,38.3,38.34,177704.0,38.32,38.35,38.3,38.34,177704.0
2020-07-28 11:00:00,38.34,38.35,38.27,38.27,110104.0,38.34,38.35,38.27,38.27,110104.0
2020-07-28 11:05:00,38.27,38.31,38.2,38.29,93563.0,38.27,38.31,38.2,38.29,93563.0
2020-07-28 11:10:00,38.28,38.29,38.2,38.27,107451.0,38.28,38.29,38.2,38.27,107451.0
2020-07-28 11:15:00,38.26,38.3,38.19,38.23,72149.0,38.26,38.3,38.19,38.23,72149.0
2020-07-28 11:20:00,38.23,38.25,38.2,38.25,32474.0,38.23,38.25,38.2,38.25,32474.0
2020-07-28 11:25:00,38.24,38.33,38.23,38.32,48797.0,38.24,38.33,38.23,38.32,48797.0
2020-07-28 11:30:00,38.33,38.36,38.29,38.32,66934.0,38.33,38.36,38.29,38.32,66934.0
2020-07-28 11:35:00,38.32,38.37,38.29,38.36,34742.0,38.32,38.37,38.29,38.36,34742.0
2020-07-28 11:40:00,38.36,38.37,38.35,38.37,32055.0,38.36,38.37,38.35,38.37,32055.0
2020-07-28 11:45:00,38.37,38.37,38.34,38.36,54792.0,38.37,38.37,38.34,38.36,54792.0
2020-07-28 11:50:00,38.36,38.36,38.25,38.3,69372.0,38.36,38.36,38.25,38.3,69372.0
2020-07-28 11:55:00,38.29,38.33,38.27,38.32,51340.0,38.29,38.33,38.27,38.32,51340.0
2020-07-28 12:00:00,38.31,38.33,38.28,38.3,44429.0,38.31,38.33,38.28,38.3,44429.0
2020-07-28 12:05:00,38.29,38.33,38.27,38.31,41123.0,38.29,38.33,38.27,38.31,41123.0
2020-07-28 12:10:00,38.3,38.31,38.26,38.3,33107.0,38.3,38.31,38.26,38.3,33107.0
2020-07-28 12:15:00,38.3,38.32,38.23,38.27,42025.0,38.3,38.32,38.23,38.27,42025.0
2020-07-28 12:20:00,38.26,38.33,38.24,38.33,53242.0,38.26,38.33,38.24,38.33,53242.0
2020-07-28 12:25:00,38.33,38.34,38.31,38.34,34306.0,38.33,38.34,38.31,38.34,34306.0
2020-07-28 12:30:00,38.34,38.38,38.33,38.37,31084.0,38.34,38.38,38.33,38.37,31084.0
2020-07-28 12:35:00,38.37,38.42,38.35,38.41,99988.0,38.37,38.42,38.35,38.41,99988.0
2020-07-28 12:40:00,38.41,38.44,38.39,38.4,47955.0,38.41,38.44,38.39,38.4,47955.0
2020-07-28 12:45:00,38.41,38.45,38.4,38.44,48648.0,38.41,38.45,38.4,38.44,48648.0
2020-07-28 12:50:00,38.44,38.47,38.43,38.47,19629.0,38.44,38.47,38.43,38.47,19629.0
2020-07-28 12:55:00,38.46,38.49,38.44,38.45,51913.0,38.46,38.49,38.44,38.45,51913.0
2020-07-28 13:00:00,38.45,38.45,38.37,38.38,62119.0,38.45,38.45,38.37,38.38,62119.0
2020-07-28 13:05:00,38.38,38.41,38.37,38.39,44196.0,38.38,38.41,38.37,38.39,44196.0
2020-07-28 13:10:00,38.39,38.41,38.38,38.39,32880.0,38.39,38.41,38.38,38.39,32880.0
2020-07-28 13:15:00,38.39,38.43,38.36,38.41,44216.0,38.39,38.43,38.36,38.41,44216.0
2020-07-28 13:20:00,38.41,38.42,38.4,38.41,61000.0,38.41,38.42,38.4,38.41,61000.0
2020-07-28 13:25:00,38.41,38.42,38.39,38.41,111450.0,38.41,38.42,38.39,38.41,111450.0
2020-07-28 13:30:00,38.41,38.43,38.38,38.42,81549.0,38.41,38.43,38.38,38.42,81549.0
2020-07-28 13:35:00,38.43,38.44,38.4,38.41,51055.0,38.43,38.44,38.4,38.41,51055.0
2020-07-28 13:40:00,38.41,38.43,38.39,38.41,42001.0,38.41,38.43,38.39,38.41,42001.0
2020-07-28 13:45:00,38.41,38.41,38.35,38.39,35729.0,38.41,38.41,38.35,38.39,35729.0
2020-07-28 13:50:00,38.39,38.41,38.36,38.39,35300.0,38.39,38.41,38.36,38.39,35300.0
2020-07-28 13:55:00,38.38,38.5,38.36,38.48,125578.0,38.38,38.5,38.36,38.48,125578.0
2020-07-28 14:00:00,38.47,38.49,38.45,38.48,117069.0,38.47,38.49,38.45,38.48,117069.0
2020-07-28 14:05:00,38.48,38.49,38.42,38.45,56049.0,38.48,38.49,38.42,38.45,56049.0
2020-07-28 14:10:00,38.45,38.53,38.44,38.49,95045.0,38.45,38.53,38.44,38.49,95045.0
2020-07-28 14:15:00,38.48,38.57,38.48,38.57,51810.0,38.48,38.57,38.48,38.57,51810.0
2020-07-28 14:20:00,38.57,38.57,38.52,38.56,111094.0,38.57,38.57,38.52,38.56,111094.0
2020-07-28 14:25:00,38.55,38.57,38.52,38.54,96657.0,38.55,38.57,38.52,38.54,96657.0
2020-07-28 14:30:00,38.53,38.56,38.49,38.51,176801.0,38.53,38.56,38.49,38.51,176801.0
2020-07-28 14:35:00,38.51,38.64,38.5,38.59,198602.0,38.51,38.64,38.5,38.59,198602.0
2020-07-28 14:40:00,38.59,38.62,38.54,38.59,69844.0,38.59,38.62,38.54,38.59,69844.0
2020-07-28 14:45:00,38.59,38.63,38.57,38.59,59338.0,38.59,38.63,38.57,38.59,59338.0
2020-07-28 14:50:00,38.58,38.64,38.57,38.64,46404.0,38.58,38.64,38.57,38.64,46404.0
2020-07-28 14:55:00,38.64,38.68,38.6,38.6,97857.0,38.64,38.68,38.6,38.6,97857.0
2020-07-28 15:00:00,38.61,38.61,38.47,38.48,54570.0,38.61,38.61,38.47,38.48,54570.0
2020-07-28 15:05:00,38.48,38.51,38.45,38.47,48289.0,38.48,38.51,38.45,38.47,48289.0
2020-07-28 15:10:00,38.47,38.51,38.45,38.45,70726.0,38.47,38.51,38.45,38.45,70726.0
2020-07-28 15:15:00,38.46,38.5,38.44,38.48,69928.0,38.46,38.5,38.44,38.48,69928.0
2020-07-28 15:20:00,38.49,38.5,38.41,38.43,82392.0,38.49,38.5,38.41,38.43,82392.0
2020-07-28 15:25:00,38.43,38.45,38.37,38.38,57301.0,38.43,38.45,38.37,38.38,57301.0
2020-07-28 15:30:00,38.38,38.4,38.3,38.3,134323.0,38.38,38.4,38.3,38.3,134323.0
2020-07-28 15:35:00,38.3,38.32,38.25,38.27,82401.0,38.3,38.32,38.25,38.27,82401.0
2020-07-28 15:40:00,38.27,38.29,38.24,38.26,78310.0,38.27,38.29,38.24,38.26,78310.0
2020-07-28 15:45:00,38.27,38.31,38.2,38.2,111387.0,38.27,38.31,38.2,38.2,111387.0
2020-07-28 15:50:00,38.19,38.21,38.12,38.16,209546.0,38.19,38.21,38.12,38.16,209546.0
2020-07-28 15:55:00,38.16,38.29,38.13,38.27,307693.0,38.16,38.29,38.13,38.27,307693.0
2020-07-29 09:30:00,40.0,40.5,39.39,39.74,774879.0,40.0,40.5,39.39,39.74,774879.0
2020-07-29 09:35:00,39.72,39.92,39.15,39.89,514862.0,39.72,39.92,39.15,39.89,514862.0
2020-07-29 09:40:00,39.89,39.92,39.47,39.5,401397.0,39.89,39.92,39.47,39.5,401397.0
2020-07-29 09:45:00,39.49,39.77,39.46,39.77,390226.0,39.49,39.77,39.46,39.77,390226.0
2020-07-29 09:50:00,39.77,39.92,39.65,39.7,429085.0,39.77,39.92,39.65,39.7,429085.0
2020-07-29 09:55:00,39.71,39.75,39.61,39.65,246561.0,39.71,39.75,39.61,39.65,246561.0
2020-07-29 10:00:00,39.64,39.77,39.61,39.7,350926.0,39.64,39.77,39.61,39.7,350926.0
2020-07-29 10:05:00,39.73,39.96,39.71,39.95,259954.0,39.73,39.96,39.71,39.95,259954.0
2020-07-29 10:10:00,39.95,39.97,39.8,39.82,112037.0,39.95,39.97,39.8,39.82,112037.0
2020-07-29 10:15:00,39.81,40.0,39.81,39.96,175098.0,39.81,40.0,39.81,39.96,175098.0
2020-07-29 10:20:00,39.96,40.01,39.92,39.94,228363.0,39.96,40.01,39.92,39.94,228363.0
2020-07-29 10:25:00,39.95,39.95,39.81,39.87,84050.0,39.95,39.95,39.81,39.87,84050.0
2020-07-29 10:30:00,39.87,39.87,39.68,39.81,93118.0,39.87,39.87,39.68,39.81,93118.0
2020-07-29 10:35:00,39.82,40.1,39.79,39.96,428383.0,39.82,40.1,39.79,39.96,428383.0
2020-07-29 10:40:00,39.96,40.01,39.8,39.96,285524.0,39.96,40.01,39.8,39.96,285524.0
2020-07-29 10:45:00,39.96,40.0,39.67,39.7,133957.0,39.96,40.0,39.67,39.7,133957.0
2020-07-29 10:50:00,39.69,39.76,39.65,39.73,109878.0,39.69,39.76,39.65,39.73,109878.0
2020-07-29 10:55:00,39.73,39.81,39.58,39.77,99311.0,39.73,39.81,39.58,39.77,99311.0
2020-07-29 11:00:00,39.77,39.82,39.7,39.76,81307.0,39.77,39.82,39.7,39.76,81307.0
2020-07-29 11:05:00,39.75,39.83,39.67,39.7,85474.0,39.75,39.83,39.67,39.7,85474.0
2020-07-29 11:10:00,39.71,39.75,39.69,39.69,90914.0,39.71,39.75,39.69,39.69,90914.0
2020-07-29 11:15:00,39.7,39.79,39.66,39.78,73776.0,39.7,39.79,39.66,39.78,73776.0
2020-07-29 11:20:00,39.79,39.8,39.62,39.66,73735.0,39.79,39.8,39.62,39.66,73735.0
2020-07-29 11:25:00,39.65,39.77,39.59,39.77,93606.0,39.65,39.77,39.59,39.77,93606.0
2020-07-29 11:30:00,39.78,39.92,39.65,39.9,166946.0,39.78,39.92,39.65,39.9,166946.0
2020-07-29 11:35:00,39.91,39.95,39.8,39.8,73380.0,39.91,39.95,39.8,39.8,73380.0
2020-07-29 11:40:00,39.8,39.93,39.79,39.92,163476.0,39.8,39.93,39.79,39.92,163476.0
2020-07-29 11:45:00,39.92,39.98,39.85,39.87,111067.0,39.92,39.98,39.85,39.87,111067.0
2020-07-29 11:50:00,39.87,39.98,39.86,39.95,133192.0,39.87,39.98,39.86,39.95,133192.0
2020-07-29 11:55:00,39.95,39.95,39.83,39.86,114604.0,39.95,39.95,39.83,39.86,114604.0
2020-07-29 12:00:00,39.86,39.86,39.72,39.72,69876.0,39.86,39.86,39.72,39.72,69876.0
2020-07-29 12:05:00,39.72,39.74,39.64,39.66,111748.0,39.72,39.74,39.64,39.66,111748.0
2020-07-29 12:10:00,39.66,39.72,39.65,39.66,54289.0,39.66,39.72,39.65,39.66,54289.0
2020-07-29 12:15:00,39.66,39.67,39.63,39.66,64098.0,39.66,39.67,39.63,39.66,64098.0
2020-07-29 12:20:00,39.67,39.7,39.55,39.59,93911.0,39.67,39.7,39.55,39.59,93911.0
2020-07-29 12:25:00,39.59,39.6,39.45,39.51,74608.0,39.59,39.6,39.45,39.51,74608.0
2020-07-29 12:30:00,39.5,39.55,39.47,39.55,67879.0,39.5,39.55,39.47,39.55,67879.0
2020-07-29 12:35:00,39.54,39.57,39.46,39.47,135078.0,39.54,39.57,39.46,39.47,135078.0
2020-07-29 12:40:00,39.47,39.54,39.36,39.4,128197.0,39.47,39.54,39.36,39.4,128197.0
2020-07-29 12:45:00,39.41,39.53,39.4,39.47,101910.0,39.41,39.53,39.4,39.47,101910.0
2020-07-29 12:50:00,39.47,39.5,39.37,39.5,67353.0,39.47,39.5,39.37,39.5,67353.0
2020-07-29 12:55:00,39.49,39.6,39.42,39.59,200976.0,39.49,39.6,39.42,39.59,200976.0
2020-07-29 13:00:00,39.59,39.61,39.34,39.37,181746.0,39.59,39.61,39.34,39.37,181746.0
2020-07-29 13:05:00,39.37,39.4,39.28,39.32,59598.0,39.37,39.4,39.28,39.32,59598.0
2020-07-29 13:10:00,39.31,39.31,39.23,39.3,99870.0,39.31,39.31,39.23,39.3,99870.0
2020-07-29 13:15:00,39.3,39.32,39.27,39.32,34522.0,39.3,39.32,39.27,39.32,34522.0
2020-07-29 13:20:00,39.32,39.32,39.24,39.25,104761.0,39.32,39.32,39.24,39.25,104761.0
2020-07-29 13:25:00,39.25,39.28,39.21,39.28,54941.0,39.25,39.28,39.21,39.28,54941.0
2020-07-29 13:30:00,39.27,39.31,39.24,39.28,29572.0,39.27,39.31,39.24,39.28,29572.0
2020-07-29 13:35:00,39.28,39.32,39.26,39.32,24562.0,39.28,39.32,39.26,39.32,24562.0
2020-07-29 13:40:00,39.31,39.41,39.3,39.41,38551.0,39.31,39.41,39.3,39.41,38551.0
2020-07-29 13:45:00,39.41,39.42,39.38,39.42,19135.0,39.41,39.42,39.38,39.42,19135.0
2020-07-29 13:50:00,39.41,39.41,39.37,39.38,30007.0,39.41,39.41,39.37,39.38,30007.0
2020-07-29 13:55:00,39.38,39.41,39.32,39.32,35613.0,39.38,39.41,39.32,39.32,35613.0
2020-07-29 14:00:00,39.31,39.42,39.29,39.34,41786.0,39.31,39.42,39.29,39.34,41786.0
2020-07-29 14:05:00,39.33,39.41,39.32,39.41,38744.0,39.33,39.41,39.32,39.41,38744.0
2020-07-29 14:10:00,39.41,39.45,39.33,39.34,53566.0,39.41,39.45,39.33,39.34,53566.0
2020-07-29 14:15:00,39.35,39.36,39.27,39.31,29051.0,39.35,39.36,39.27,39.31,29051.0
2020-07-29 14:20:00,39.29,39.36,39.25,39.36,47389.0,39.29,39.36,39.25,39.36,47389.0
2020-07-29 14:25:00,39.36,39.42,39.33,39.38,71744.0,39.36,39.42,39.33,39.38,71744.0
2020-07-29 14:30:00,39.37,39.42,39.31,39.38,57262.0,39.37,39.42,39.31,39.38,57262.0
2020-07-29 14:35:00,39.39,39.43,39.33,39.41,52663.0,39.39,39.43,39.33,39.41,52663.0
2020-07-29 14:40:00,39.41,39.5,39.4,39.48,58674.0,39.41,39.5,39.4,39.48,58674.0
2020-07-29 14:45:00,39.48,39.55,39.47,39.55,62801.0,39.48,39.55,39.47,39.55,62801.0
2020-07-29 14:50:00,39.54,39.6,39.51,39.6,267236.0,39.54,39.6,39.51,39.6,267236.0
2020-07-29 14:55:00,39.6,39.76,39.6,39.7,240596.0,39.6,39.76,39.6,39.7,240596.0
2020-07-29 15:00:00,39.7,39.71,39.58,39.59,88990.0,39.7,39.71,39.58,39.59,88990.0
2020-07-29 15:05:00,39.59,39.85,39.59,39.85,345310.0,39.59,39.85,39.59,39.85,345310.0
2020-07-29 15:10:00,39.85,39.87,39.65,39.66,167904.0,39.85,39.87,39.65,39.66,167904.0
2020-07-29 15:15:00,39.67,39.79,39.67,39.75,263798.0,39.67,39.79,39.67,39.75,263798.0
2020-07-29 15:20:00,39.76,39.79,39.71,39.76,92329.0,39.76,39.79,39.71,39.76,92329.0
2020-07-29 15:25:00,39.77,39.84,39.76,39.84,147931.0,39.77,39.84,39.76,39.84,147931.0
2020-07-29 15:30:00,39.84,39.87,39.79,39.83,119534.0,39.84,39.87,39.79,39.83,119534.0
2020-07-29 15:35:00,39.83,39.89,39.78,39.83,185075.0,39.83,39.89,39.78,39.83,185075.0
2020-07-29 15:40:00,39.83,39.88,39.79,39.85,426743.0,39.83,39.88,39.79,39.85,426743.0
2020-07-29 15:45:00,39.85,39.86,39.75,39.8,244939.0,39.85,39.86,39.75,39.8,244939.0
2020-07-29 15:50:00,39.8,39.86,39.72,39.77,738097.0,39.8,39.86,39.72,39.77,738097.0
2020-07-29 15:55:00,39.75,39.86,39.61,39.82,945873.0,39.75,39.86,39.61,39.82,945873.0
2020-07-30 09:30:00,39.16,39.33,39.01,39.05,167229.0,39.16,39.33,39.01,39.05,167229.0
2020-07-30 09:35:00,39.04,39.05,38.62,38.66,150187.0,39.04,39.05,38.62,38.66,150187.0
2020-07-30 09:40:00,38.66,38.89,38.63,38.79,118639.0,38.66,38.89,38.63,38.79,118639.0
2020-07-30 09:45:00,38.79,38.87,38.74,38.83,97909.0,38.79,38.87,38.74,38.83,97909.0
2020-07-30 09:50:00,38.82,38.82,38.6,38.62,90970.0,38.82,38.82,38.6,38.62,90970.0
2020-07-30 09:55:00,38.61,38.61,38.44,38.49,81675.0,38.61,38.61,38.44,38.49,81675.0
2020-07-30 10:00:00,38.48,38.55,38.4,38.53,94714.0,38.48,38.55,38.4,38.53,94714.0
2020-07-30 10:05:00,38.54,38.63,38.46,38.61,56911.0,38.54,38.63,38.46,38.61,56911.0
2020-07-30 10:10:00,38.61,38.61,38.4,38.46,153018.0,38.61,38.61,38.4,38.46,153018.0
2020-07-30 10:15:00,38.47,38.47,38.38,38.44,213859.0,38.47,38.47,38.38,38.44,213859.0
2020-07-30 10:20:00,38.45,38.55,38.39,38.49,98094.0,38.45,38.55,38.39,38.49,98094.0
2020-07-30 10:25:00,38.49,38.63,38.48,38.55,572179.0,38.49,38.63,38.48,38.55,572179.0
2020-07-30 10:30:00,38.55,38.66,38.55,38.61,68979.0,38.55,38.66,38.55,38.61,68979.0
2020-07-30 10:35:00,38.63,38.71,38.62,38.68,67702.0,38.63,38.71,38.62,38.68,67702.0
2020-07-30 10:40:00,38.67,38.7,38.6,38.6,48766.0,38.67,38.7,38.6,38.6,48766.0
2020-07-30 10:45:00,38.61,38.68,38.59,38.59,37208.0,38.61,38.68,38.59,38.59,37208.0
2020-07-30 10:50:00,38.59,38.61,38.54,38.56,65356.0,38.59,38.61,38.54,38.56,65356.0
2020-07-30 10:55:00,38.57,38.66,38.56,38.66,64654.0,38.57,38.66,38.56,38.66,64654.0
2020-07-30 11:00:00,38.66,38.7,38.6,38.66,67838.0,38.66,38.7,38.6,38.66,67838.0
2020-07-30 11:05:00,38.66,38.68,38.6,38.63,65578.0,38.66,38.68,38.6,38.63,65578.0
2020-07-30 11:10:00,38.64,38.67,38.53,38.55,43472.0,38.64,38.67,38.53,38.55,43472.0
2020-07-30 11:15:00,38.55,38.63,38.54,38.59,64752.0,38.55,38.63,38.54,38.59,64752.0
2020-07-30 11:20:00,38.59,38.71,38.57,38.66,74717.0,38.59,38.71,38.57,38.66,74717.0
2020-07-30 11:25:00,38.65,38.71,38.54,38.57,244047.0,38.65,38.71,38.54,38.57,244047.0
2020-07-30 11:30:00,38.57,38.63,38.54,38.63,118071.0,38.57,38.63,38.54,38.63,118071.0
2020-07-30 11:35:00,38.63,38.65,38.54,38.59,189864.0,38.63,38.65,38.54,38.59,189864.0
2020-07-30 11:40:00,38.59,38.7,38.58,38.66,43554.0,38.59,38.7,38.58,38.66,43554.0
2020-07-30 11:45:00,38.66,38.66,38.6,38.65,66622.0,38.66,38.66,38.6,38.65,66622.0
2020-07-30 11:50:00,38.65,38.65,38.57,38.59,217766.0,38.65,38.65,38.57,38.59,217766.0
2020-07-30 11:55:00,38.59,38.61,38.51,38.55,135064.0,38.59,38.61,38.51,38.55,135064.0
2020-07-30 12:00:00,38.56,38.6,38.53,38.55,30642.0,38.56,38.6,38.53,38.55,30642.0
2020-07-30 12:05:00,38.55,38.56,38.49,38.5,27269.0,38.55,38.56,38.49,38.5,27269.0
2020-07-30 12:10:00,38.51,38.56,38.5,38.56,31640.0,38.51,38.56,38.5,38.56,31640.0
2020-07-30 12:15:00,38.55,38.68,38.55,38.63,79667.0,38.55,38.68,38.55,38.63,79667.0
2020-07-30 12:20:00,38.63,38.66,38.61,38.63,42523.0,38.63,38.66,38.61,38.63,42523.0
2020-07-30 12:25:00,38.63,38.63,38.56,38.59,23927.0,38.63,38.63,38.56,38.59,23927.0
2020-07-30 12:30:00,38.6,38.64,38.6,38.62,32731.0,38.6,38.64,38.6,38.62,32731.0
2020-07-30 12:35:00,38.62,38.67,38.61,38.65,31127.0,38.62,38.67,38.61,38.65,31127.0
2020-07-30 12:40:00,38.65,38.66,38.62,38.64,25084.0,38.65,38.66,38.62,38.64,25084.0
2020-07-30 12:45:00,38.64,38.65,38.62,38.64,24018.0,38.64,38.65,38.62,38.64,24018.0
2020-07-30 12:50:00,38.64,38.72,38.63,38.68,53998.0,38.64,38.72,38.63,38.68,53998.0
2020-07-30 12:55:00,38.68,38.75,38.67,38.72,24149.0,38.68,38.75,38.67,38.72,24149.0
2020-07-30 13:00:00,38.71,38.78,38.69,38.77,20538.0,38.71,38.78,38.69,38.77,20538.0
2020-07-30 13:05:00,38.77,38.86,38.77,38.82,38146.0,38.77,38.86,38.77,38.82,38146.0
2020-07-30 13:10:00,38.82,38.84,38.8,38.83,32534.0,38.82,38.84,38.8,38.83,32534.0
2020-07-30 13:15:00,38.82,38.89,38.81,38.88,46463.0,38.82,38.89,38.81,38.88,46463.0
2020-07-30 13:20:00,38.88,38.92,38.87,38.91,137635.0,38.88,38.92,38.87,38.91,137635.0
2020-07-30 13:25:00,38.9,38.95,38.89,38.95,56307.0,38.9,38.95,38.89,38.95,56307.0
2020-07-30 13:30:00,38.95,39.0,38.94,38.97,65446.0,38.95,39.0,38.94,38.97,65446.0
2020-07-30 13:35:00,38.98,39.01,38.97,39.01,34295.0,38.98,39.01,38.97,39.01,34295.0
2020-07-30 13:40:00,39.01,39.06,39.0,39.04,32115.0,39.01,39.06,39.0,39.04,32115.0
2020-07-30 13:45:00,39.04,39.05,38.96,39.01,145035.0,39.04,39.05,38.96,39.01,145035.0
2020-07-30 13:50:00,39.01,39.08,38.96,39.08,108808.0,39.01,39.08,38.96,39.08,108808.0
2020-07-30 13:55:00,39.08,39.08,38.98,38.99,27316.0,39.08,39.08,38.98,38.99,27316.0
2020-07-30 14:00:00,38.99,39.02,38.92,38.92,35536.0,38.99,39.02,38.92,38.92,35536.0
2020-07-30 14:05:00,38.93,38.94,38.89,38.92,24999.0,38.93,38.94,38.89,38.92,24999.0
2020-07-30 14:10:00,38.92,38.93,38.89,38.9,46796.0,38.92,38.93,38.89,38.9,46796.0
2020-07-30 14:15:00,38.9,38.9,38.86,38.87,36780.0,38.9,38.9,38.86,38.87,36780.0
2020-07-30 14:20:00,38.86,38.9,38.82,38.89,26047.0,38.86,38.9,38.82,38.89,26047.0
2020-07-30 14:25:00,38.89,38.89,38.84,38.85,34728.0,38.89,38.89,38.84,38.85,34728.0
2020-07-30 14:30:00,38.86,38.89,38.84,38.84,22341.0,38.86,38.89,38.84,38.84,22341.0
2020-07-30 14:35:00,38.84,38.91,38.84,38.9,41062.0,38.84,38.91,38.84,38.9,41062.0
2020-07-30 14:40:00,38.9,38.95,38.89,38.93,20965.0,38.9,38.95,38.89,38.93,20965.0
2020-07-30 14:45:00,38.93,38.96,38.9,38.91,24642.0,38.93,38.96,38.9,38.91,24642.0
2020-07-30 14:50:00,38.91,38.92,38.88,38.89,31719.0,38.91,38.92,38.88,38.89,31719.0
2020-07-30 14:55:00,38.89,38.91,38.88,38.9,44130.0,38.89,38.91,38.88,38.9,44130.0
2020-07-30 15:00:00,38.91,38.97,38.9,38.91,34486.0,38.91,38.97,38.9,38.91,34486.0
2020-07-30 15:05:00,38.9,38.92,38.87,38.91,47982.0,38.9,38.92,38.87,38.91,47982.0
2020-07-30 15:10:00,38.9,38.94,38.89,38.93,45265.0,38.9,38.94,38.89,38.93,45265.0
2020-07-30 15:15:00,38.91,39.0,38.89,39.0,40834.0,38.91,39.0,38.89,39.0,40834.0
2020-07-30 15:20:00,38.99,39.0,38.93,38.98,53066.0,38.99,39.0,38.93,38.98,53066.0
2020-07-30 15:25:00,38.98,39.02,38.95,39.02,55860.0,38.98,39.02,38.95,39.02,55860.0
2020-07-30 15:30:00,39.01,39.07,39.0,39.04,63420.0,39.01,39.07,39.0,39.04,63420.0
2020-07-30 15:35:00,39.04,39.06,38.98,38.98,48320.0,39.04,39.06,38.98,38.98,48320.0
2020-07-30 15:40:00,38.98,39.0,38.93,38.94,63214.0,38.98,39.0,38.93,38.94,63214.0
2020-07-30 15:45:00,38.94,38.96,38.9,38.94,94269.0,38.94,38.96,38.9,38.94,94269.0
2020-07-30 15:50:00,38.93,38.96,38.88,38.91,162557.0,38.93,38.96,38.88,38.91,162557.0
2020-07-30 15:55:00,38.91,38.98,38.9,38.95,285490.0,38.91,38.98,38.9,38.95,285490.0
2020-07-31 09:30:00,38.84,38.9,38.6,38.68,342374.0,38.84,38.9,38.6,38.68,342374.0
2020-07-31 09:35:00,38.69,38.84,38.5,38.63,138447.0,38.69,38.84,38.5,38.63,138447.0
2020-07-31 09:40:00,38.63,38.66,38.45,38.52,131056.0,38.63,38.66,38.45,38.52,131056.0
2020-07-31 09:45:00,38.52,38.55,38.41,38.42,96137.0,38.52,38.55,38.41,38.42,96137.0
2020-07-31 09:50:00,38.41,38.54,38.21,38.52,157816.0,38.41,38.54,38.21,38.52,157816.0
2020-07-31 09:55:00,38.53,38.53,38.36,38.41,63808.0,38.53,38.53,38.36,38.41,63808.0
2020-07-31 10:00:00,38.41,38.46,38.28,38.43,209649.0,38.41,38.46,38.28,38.43,209649.0
2020-07-31 10:05:00,38.44,38.44,38.26,38.29,98227.0,38.44,38.44,38.26,38.29,98227.0
2020-07-31 10:10:00,38.29,38.37,38.23,38.37,92460.0,38.29,38.37,38.23,38.37,92460.0
2020-07-31 10:15:00,38.36,38.43,38.32,38.35,59738.0,38.36,38.43,38.32,38.35,59738.0
2020-07-31 10:20:00,38.34,38.43,38.22,38.41,63981.0,38.34,38.43,38.22,38.41,63981.0
2020-07-31 10:25:00,38.41,38.42,38.23,38.23,84347.0,38.41,38.42,38.23,38.23,84347.0
2020-07-31 10:30:00,38.22,38.28,38.1,38.11,132430.0,38.22,38.28,38.1,38.11,132430.0
2020-07-31 10:35:00,38.12,38.22,38.08,38.15,255078.0,38.12,38.22,38.08,38.15,255078.0
2020-07-31 10:40:00,38.15,38.17,38.05,38.05,81766.0,38.15,38.17,38.05,38.05,81766.0
2020-07-31 10:45:00,38.05,38.12,38.02,38.09,38509.0,38.05,38.12,38.02,38.09,38509.0
2020-07-31 10:50:00,38.09,38.16,38.05,38.14,60098.0,38.09,38.16,38.05,38.14,60098.0
2020-07-31 10:55:00,38.14,38.19,38.08,38.13,34702.0,38.14,38.19,38.08,38.13,34702.0
2020-07-31 11:00:00,38.12,38.2,38.11,38.2,31423.0,38.12,38.2,38.11,38.2,31423.0
2020-07-31 11:05:00,38.2,38.2,38.14,38.17,35632.0,38.2,38.2,38.14,38.17,35632.0
2020-07-31 11:10:00,38.18,38.23,38.14,38.22,26866.0,38.18,38.23,38.14,38.22,26866.0
2020-07-31 11:15:00,38.21,38.29,38.19,38.25,84518.0,38.21,38.29,38.19,38.25,84518.0
2020-07-31 11:20:00,38.25,38.27,38.19,38.19,40208.0,38.25,38.27,38.19,38.19,40208.0
2020-07-31 11:25:00,38.19,38.2,38.16,38.17,33972.0,38.19,38.2,38.16,38.17,33972.0
2020-07-31 11:30:00,38.17,38.2,38.06,38.07,42913.0,38.17,38.2,38.06,38.07,42913.0
2020-07-31 11:35:00,38.08,38.12,38.04,38.12,36279.0,38.08,38.12,38.04,38.12,36279.0
2020-07-31 11:40:00,38.13,38.17,38.09,38.1,37174.0,38.13,38.17,38.09,38.1,37174.0
2020-07-31 11:45:00,38.1,38.18,38.09,38.16,23572.0,38.1,38.18,38.09,38.16,23572.0
2020-07-31 11:50:00,38.16,38.17,38.06,38.07,18455.0,38.16,38.17,38.06,38.07,18455.0
2020-07-31 11:55:00,38.07,38.1,38.03,38.1,21438.0,38.07,38.1,38.03,38.1,21438.0
2020-07-31 12:00:00,38.09,38.11,38.01,38.03,24566.0,38.09,38.11,38.01,38.03,24566.0
2020-07-31 12:05:00,38.03,38.08,38.01,38.03,26300.0,38.03,38.08,38.01,38.03,26300.0
2020-07-31 12:10:00,38.04,38.13,38.04,38.09,31416.0,38.04,38.13,38.04,38.09,31416.0
2020-07-31 12:15:00,38.08,38.1,38.02,38.07,22826.0,38.08,38.1,38.02,38.07,22826.0
2020-07-31 12:20:00,38.07,38.09,38.04,38.05,31189.0,38.07,38.09,38.04,38.05,31189.0
2020-07-31 12:25:00,38.05,38.08,38.01,38.02,30944.0,38.05,38.08,38.01,38.02,30944.0
2020-07-31 12:30:00,38.01,38.03,37.98,37.99,32775.0,38.01,38.03,37.98,37.99,32775.0
2020-07-31 12:35:00,37.99,38.01,37.96,37.98,23455.0,37.99,38.01,37.96,37.98,23455.0
2020-07-31 12:40:00,37.98,38.04,37.98,37.99,39173.0,37.98,38.04,37.98,37.99,39173.0
2020-07-31 12:45:00,38.0,38.03,37.99,38.01,51159.0,38.0,38.03,37.99,38.01,51159.0
2020-07-31 12:50:00,38.0,38.05,37.97,38.0,22856.0,38.0,38.05,37.97,38.0,22856.0
2020-07-31 12:55:00,38.0,38.04,37.95,38.03,36729.0,38.0,38.04,37.95,38.03,36729.0
2020-07-31 13:00:00,38.02,38.03,37.98,37.99,12945.0,38.02,38.03,37.98,37.99,12945.0
2020-07-31 13:05:00,37.99,38.08,37.98,38.03,19724.0,37.99,38.08,37.98,38.03,19724.0
2020-07-31 13:10:00,38.03,38.06,38.02,38.05,52796.0,38.03,38.06,38.02,38.05,52796.0
2020-07-31 13:15:00,38.06,38.09,38.04,38.07,36232.0,38.06,38.09,38.04,38.07,36232.0
2020-07-31 13:20:00,38.08,38.15,38.08,38.14,16407.0,38.08,38.15,38.08,38.14,16407.0
2020-07-31 13:25:00,38.13,38.15,38.1,38.12,26803.0,38.13,38.15,38.1,38.12,26803.0
2020-07-31 13:30:00,38.12,38.17,38.1,38.11,29097.0,38.12,38.17,38.1,38.11,29097.0
2020-07-31 13:35:00,38.12,38.13,38.1,38.12,26856.0,38.12,38.13,38.1,38.12,26856.0
2020-07-31 13:40:00,38.12,38.16,38.12,38.13,29087.0,38.12,38.16,38.12,38.13,29087.0
2020-07-31 13:45:00,38.13,38.2,38.13,38.19,35621.0,38.13,38.2,38.13,38.19,35621.0
2020-07-31 13:50:00,38.19,38.2,38.16,38.17,27235.0,38.19,38.2,38.16,38.17,27235.0
2020-07-31 13:55:00,38.16,38.19,38.1,38.12,32754.0,38.16,38.19,38.1,38.12,32754.0
2020-07-31 14:00:00,38.12,38.17,38.11,38.13,26147.0,38.12,38.17,38.11,38.13,26147.0
2020-07-31 14:05:00,38.13,38.14,38.09,38.11,27493.0,38.13,38.14,38.09,38.11,27493.0
2020-07-31 14:10:00,38.1,38.13,38.1,38.1,26167.0,38.1,38.13,38.1,38.1,26167.0
2020-07-31 14:15:00,38.11,38.12,38.08,38.09,46852.0,38.11,38.12,38.08,38.09,46852.0
2020-07-31 14:20:00,38.1,38.14,38.08,38.1,21452.0,38.1,38.14,38.08,38.1,21452.0
2020-07-31 14:25:00,38.11,38.12,38.08,38.11,48765.0,38.11,38.12,38.08,38.11,48765.0
2020-07-31 14:30:00,38.11,38.15,38.1,38.14,26306.0,38.11,38.15,38.1,38.14,26306.0
2020-07-31 14:35:00,38.14,38.22,38.13,38.2,45611.0,38.14,38.22,38.13,38.2,45611.0
2020-07-31 14:40:00,38.2,38.27,38.16,38.25,36059.0,38.2,38.27,38.16,38.25,36059.0
2020-07-31 14:45:00,38.24,38.28,38.23,38.26,43809.0,38.24,38.28,38.23,38.26,43809.0
2020-07-31 14:50:00,38.27,38.33,38.27,38.31,49855.0,38.27,38.33,38.27,38.31,49855.0
2020-07-31 14:55:00,38.3,38.35,38.28,38.33,48646.0,38.3,38.35,38.28,38.33,48646.0
2020-07-31 15:00:00,38.33,38.41,38.33,38.4,49627.0,38.33,38.41,38.33,38.4,49627.0
2020-07-31 15:05:00,38.39,38.45,38.37,38.45,60295.0,38.39,38.45,38.37,38.45,60295.0
2020-07-31 15:10:00,38.45,38.5,38.44,38.5,121793.0,38.45,38.5,38.44,38.5,121793.0
2020-07-31 15:15:00,38.5,38.51,38.38,38.45,51391.0,38.5,38.51,38.38,38.45,51391.0
2020-07-31 15:20:00,38.45,38.48,38.42,38.45,85561.0,38.45,38.48,38.42,38.45,85561.0
2020-07-31 15:25:00,38.44,38.45,38.38,38.4,39818.0,38.44,38.45,38.38,38.4,39818.0
2020-07-31 15:30:00,38.4,38.48,38.4,38.43,63588.0,38.4,38.48,38.4,38.43,63588.0
2020-07-31 15:35:00,38.43,38.46,38.41,38.42,71042.0,38.43,38.46,38.41,38.42,71042.0
2020-07-31 15:40:00,38.41,38.47,38.4,38.41,122565.0,38.41,38.47,38.4,38.41,122565.0
2020-07-31 15:45:00,38.42,38.55,38.42,38.49,152067.0,38.42,38.55,38.42,38.49,152067.0
2020-07-31 15:50:00,38.48,38.49,38.4,38.44,291070.0,38.48,38.49,38.4,38.44,291070.0
2020-07-31 15:55:00,38.45,38.59,38.43,38.57,524061.0,38.45,38.59,38.43,38.57,524061.0
2020-08-03 09:30:00,38.69,38.88,38.59,38.61,200321.0,38.69,38.88,38.59,38.61,200321.0
2020-08-03 09:35:00,38.6,38.73,38.58,38.7,89058.0,38.6,38.73,38.58,38.7,89058.0
2020-08-03 09:40:00,38.69,38.7,38.56,38.57,98338.0,38.69,38.7,38.56,38.57,98338.0
2020-08-03 09:45:00,38.57,38.61,38.47,38.57,57554.0,38.57,38.61,38.47,38.57,57554.0
2020-08-03 09:50:00,38.57,38.57,38.5,38.54,41388.0,38.57,38.57,38.5,38.54,41388.0
2020-08-03 09:55:00,38.55,38.63,38.54,38.58,42285.0,38.55,38.63,38.54,38.58,42285.0
2020-08-03 10:00:00,38.58,38.69,38.56,38.64,53466.0,38.58,38.69,38.56,38.64,53466.0
2020-08-03 10:05:00,38.63,38.72,38.61,38.71,48730.0,38.63,38.72,38.61,38.71,48730.0
2020-08-03 10:10:00,38.71,38.74,38.65,38.69,44724.0,38.71,38.74,38.65,38.69,44724.0
2020-08-03 10:15:00,38.69,38.79,38.66,38.76,39378.0,38.69,38.79,38.66,38.76,39378.0
2020-08-03 10:20:00,38.76,38.77,38.66,38.69,35015.0,38.76,38.77,38.66,38.69,35015.0
2020-08-03 10:25:00,38.69,38.7,38.53,38.56,33686.0,38.69,38.7,38.53,38.56,33686.0
2020-08-03 10:30:00,38.56,38.6,38.52,38.58,20657.0,38.56,38.6,38.52,38.58,20657.0
2020-08-03 10:35:00,38.58,38.58,38.54,38.56,16983.0,38.58,38.58,38.54,38.56,16983.0
2020-08-03 10:40:00,38.55,38.6,38.52,38.58,39827.0,38.55,38.6,38.52,38.58,39827.0
2020-08-03 10:45:00,38.58,38.59,38.5,38.51,29919.0,38.58,38.59,38.5,38.51,29919.0
2020-08-03 10:50:00,38.5,38.58,38.5,38.57,43648.0,38.5,38.58,38.5,38.57,43648.0
2020-08-03 10:55:00,38.56,38.56,38.45,38.49,49339.0,38.56,38.56,38.45,38.49,49339.0
2020-08-03 11:00:00,38.49,38.51,38.42,38.47,43309.0,38.49,38.51,38.42,38.47,43309.0
2020-08-03 11:05:00,38.47,38.48,38.39,38.4,56181.0,38.47,38.48,38.39,38.4,56181.0
2020-08-03 11:10:00,38.39,38.47,38.38,38.45,52123.0,38.39,38.47,38.38,38.45,52123.0
2020-08-03 11:15:00,38.45,38.5,38.41,38.43,39270.0,38.45,38.5,38.41,38.43,39270.0
2020-08-03 11:20:00,38.43,38.45,38.38,38.41,40359.0,38.43,38.45,38.38,38.41,40359.0
2020-08-03 11:25:00,38.41,38.43,38.36,38.39,40954.0,38.41,38.43,38.36,38.39,40954.0
2020-08-03 11:30:00,38.39,38.44,38.38,38.43,21235.0,38.39,38.44,38.38,38.43,21235.0
2020-08-03 11:35:00,38.42,38.44,38.4,38.4,29769.0,38.42,38.44,38.4,38.4,29769.0
2020-08-03 11:40:00,38.41,38.5,38.41,38.48,44130.0,38.41,38.5,38.41,38.48,44130.0
2020-08-03 11:45:00,38.47,38.48,38.38,38.4,37477.0,38.47,38.48,38.38,38.4,37477.0
2020-08-03 11:50:00,38.4,38.41,38.37,38.38,24853.0,38.4,38.41,38.37,38.38,24853.0
2020-08-03 11:55:00,38.38,38.38,38.31,38.35,48417.0,38.38,38.38,38.31,38.35,48417.0
2020-08-03 12:00:00,38.34,38.37,38.25,38.27,53409.0,38.34,38.37,38.25,38.27,53409.0
2020-08-03 12:05:00,38.27,38.27,38.22,38.24,35580.0,38.27,38.27,38.22,38.24,35580.0
2020-08-03 12:10:00,38.24,38.29,38.22,38.28,22780.0,38.24,38.29,38.22,38.28,22780.0
2020-08-03 12:15:00,38.27,38.33,38.27,38.29,19679.0,38.27,38.33,38.27,38.29,19679.0
2020-08-03 12:20:00,38.29,38.33,38.28,38.31,31368.0,38.29,38.33,38.28,38.31,31368.0
2020-08-03 12:25:00,38.32,38.33,38.25,38.26,34481.0,38.32,38.33,38.25,38.26,34481.0
2020-08-03 12:30:00,38.26,38.26,38.22,38.22,24226.0,38.26,38.26,38.22,38.22,24226.0
2020-08-03 12:35:00,38.23,38.34,38.22,38.34,24503.0,38.23,38.34,38.22,38.34,24503.0
2020-08-03 12:40:00,38.33,38.33,38.26,38.27,29555.0,38.33,38.33,38.26,38.27,29555.0
2020-08-03 12:45:00,38.27,38.32,38.27,38.3,23939.0,38.27,38.32,38.27,38.3,23939.0
2020-08-03 12:50:00,38.3,38.32,38.27,38.29,38167.0,38.3,38.32,38.27,38.29,38167.0
2020-08-03 12:55:00,38.29,38.29,38.26,38.27,16863.0,38.29,38.29,38.26,38.27,16863.0
2020-08-03 13:00:00,38.27,38.29,38.26,38.27,17596.0,38.27,38.29,38.26,38.27,17596.0
2020-08-03 13:05:00,38.28,38.29,38.23,38.25,66335.0,38.28,38.29,38.23,38.25,66335.0
2020-08-03 13:10:00,38.25,38.25,38.16,38.18,73645.0,38.25,38.25,38.16,38.18,73645.0
2020-08-03 13:15:00,38.18,38.21,38.17,38.19,43499.0,38.18,38.21,38.17,38.19,43499.0
2020-08-03 13:20:00,38.19,38.28,38.18,38.27,25392.0,38.19,38.28,38.18,38.27,25392.0
2020-08-03 13:25:00,38.27,38.31,38.25,38.3,28502.0,38.27,38.31,38.25,38.3,28502.0
2020-08-03 13:30:00,38.3,38.34,38.3,38.32,31753.0,38.3,38.34,38.3,38.32,31753.0
2020-08-03 13:35:00,38.32,38.32,38.28,38.3,28668.0,38.32,38.32,38.28,38.3,28668.0
2020-08-03 13:40:00,38.3,38.3,38.26,38.28,24182.0,38.3,38.3,38.26,38.28,24182.0
2020-08-03 13:45:00,38.27,38.28,38.19,38.19,23065.0,38.27,38.28,38.19,38.19,23065.0
2020-08-03 13:50:00,38.19,38.21,38.18,38.2,22993.0,38.19,38.21,38.18,38.2,22993.0
2020-08-03 13:55:00,38.2,38.24,38.2,38.23,26773.0,38.2,38.24,38.2,38.23,26773.0
2020-08-03 14:00:00,38.23,38.24,38.18,38.23,37322.0,38.23,38.24,38.18,38.23,37322.0
2020-08-03 14:05:00,38.23,38.23,38.17,38.18,22976.0,38.23,38.23,38.17,38.18,22976.0
2020-08-03 14:10:00,38.18,38.22,38.15,38.22,35844.0,38.18,38.22,38.15,38.22,35844.0
2020-08-03 14:15:00,38.22,38.25,38.21,38.25,35489.0,38.22,38.25,38.21,38.25,35489.0
2020-08-03 14:20:00,38.25,38.26,38.19,38.2,61261.0,38.25,38.26,38.19,38.2,61261.0
2020-08-03 14:25:00,38.19,38.21,38.17,38.19,58848.0,38.19,38.21,38.17,38.19,58848.0
2020-08-03 14:30:00,38.19,38.2,38.16,38.16,36331.0,38.19,38.2,38.16,38.16,36331.0
2020-08-03 14:35:00,38.16,38.25,38.15,38.22,61609.0,38.16,38.25,38.15,38.22,61609.0
2020-08-03 14:40:00,38.22,38.23,38.2,38.2,21978.0,38.22,38.23,38.2,38.2,21978.0
2020-08-03 14:45:00,38.2,38.23,38.19,38.2,53302.0,38.2,38.23,38.19,38.2,53302.0
2020-08-03 14:50:00,38.19,38.21,38.17,38.2,32044.0,38.19,38.21,38.17,38.2,32044.0
2020-08-03 14:55:00,38.19,38.22,38.18,38.22,46404.0,38.19,38.22,38.18,38.22,46404.0
2020-08-03 15:00:00,38.22,38.25,38.18,38.22,68902.0,38.22,38.25,38.18,38.22,68902.0
2020-08-03 15:05:00,38.21,38.21,38.18,38.19,36681.0,38.21,38.21,38.18,38.19,36681.0
2020-08-03 15:10:00,38.19,38.22,38.17,38.19,76013.0,38.19,38.22,38.17,38.19,76013.0
2020-08-03 15:15:00,38.19,38.19,38.14,38.15,65925.0,38.19,38.19,38.14,38.15,65925.0
2020-08-03 15:20:00,38.15,38.15,38.09,38.11,75851.0,38.15,38.15,38.09,38.11,75851.0
2020-08-03 15:25:00,38.1,38.11,38.07,38.09,93457.0,38.1,38.11,38.07,38.09,93457.0
2020-08-03 15:30:00,38.09,38.16,38.07,38.12,143191.0,38.09,38.16,38.07,38.12,143191.0
2020-08-03 15:35:00,38.12,38.14,38.1,38.12,132193.0,38.12,38.14,38.1,38.12,132193.0
2020-08-03 15:40:00,38.11,38.13,38.1,38.11,115263.0,38.11,38.13,38.1,38.11,115263.0
2020-08-03 15:45:00,38.12,38.17,38.11,38.12,162775.0,38.12,38.17,38.11,38.12,162775.0
2020-08-03 15:50:00,38.12,38.15,38.06,38.11,400081.0,38.12,38.15,38.06,38.11,400081.0
2020-08-03 15:55:00,38.12,38.12,37.98,38.01,631306.0,38.12,38.12,37.98,38.01,631306.0
2020-08-04 09:30:00,37.78,37.94,37.72,37.8,123336.0,37.78,37.94,37.72,37.8,123336.0
2020-08-04 09:35:00,37.8,37.88,37.74,37.85,108942.0,37.8,37.88,37.74,37.85,108942.0
2020-08-04 09:40:00,37.86,37.86,37.68,37.74,224042.0,37.86,37.86,37.68,37.74,224042.0
2020-08-04 09:45:00,37.75,37.82,37.74,37.78,105888.0,37.75,37.82,37.74,37.78,105888.0
2020-08-04 09:50:00,37.79,37.81,37.73,37.77,108819.0,37.79,37.81,37.73,37.77,108819.0
2020-08-04 09:55:00,37.77,37.8,37.76,37.8,80147.0,37.77,37.8,37.76,37.8,80147.0
2020-08-04 10:00:00,37.8,37.81,37.75,37.78,138655.0,37.8,37.81,37.75,37.78,138655.0
2020-08-04 10:05:00,37.77,37.86,37.73,37.85,171192.0,37.77,37.86,37.73,37.85,171192.0
2020-08-04 10:10:00,37.85,37.92,37.83,37.91,67817.0,37.85,37.92,37.83,37.91,67817.0
2020-08-04 10:15:00,37.91,37.95,37.88,37.9,70309.0,37.91,37.95,37.88,37.9,70309.0
2020-08-04 10:20:00,37.9,37.9,37.77,37.77,71214.0,37.9,37.9,37.77,37.77,71214.0
2020-08-04 10:25:00,37.79,37.84,37.7,37.74,100267.0,37.79,37.84,37.7,37.74,100267.0
2020-08-04 10:30:00,37.73,37.74,37.64,37.7,82152.0,37.73,37.74,37.64,37.7,82152.0
2020-08-04 10:35:00,37.69,37.75,37.68,37.73,46635.0,37.69,37.75,37.68,37.73,46635.0
2020-08-04 10:40:00,37.73,37.82,37.73,37.8,47084.0,37.73,37.82,37.73,37.8,47084.0
2020-08-04 10:45:00,37.8,37.84,37.79,37.83,50156.0,37.8,37.84,37.79,37.83,50156.0
2020-08-04 10:50:00,37.83,37.85,37.82,37.83,58334.0,37.83,37.85,37.82,37.83,58334.0
2020-08-04 10:55:00,37.84,37.9,37.83,37.87,90514.0,37.84,37.9,37.83,37.87,90514.0
2020-08-04 11:00:00,37.88,37.89,37.83,37.84,60023.0,37.88,37.89,37.83,37.84,60023.0
2020-08-04 11:05:00,37.84,37.89,37.82,37.87,49567.0,37.84,37.89,37.82,37.87,49567.0
2020-08-04 11:10:00,37.87,37.92,37.86,37.91,55598.0,37.87,37.92,37.86,37.91,55598.0
2020-08-04 11:15:00,37.91,37.93,37.86,37.89,43519.0,37.91,37.93,37.86,37.89,43519.0
2020-08-04 11:20:00,37.9,37.91,37.81,37.86,115118.0,37.9,37.91,37.81,37.86,115118.0
2020-08-04 11:25:00,37.86,37.99,37.85,37.97,53216.0,37.86,37.99,37.85,37.97,53216.0
2020-08-04 11:30:00,37.97,37.97,37.95,37.97,85017.0,37.97,37.97,37.95,37.97,85017.0
2020-08-04 11:35:00,37.96,37.97,37.94,37.96,94064.0,37.96,37.97,37.94,37.96,94064.0
2020-08-04 11:40:00,37.97,37.98,37.88,37.9,112922.0,37.97,37.98,37.88,37.9,112922.0
2020-08-04 11:45:00,37.89,37.89,37.78,37.79,33422.0,37.89,37.89,37.78,37.79,33422.0
2020-08-04 11:50:00,37.8,37.82,37.73,37.75,53886.0,37.8,37.82,37.73,37.75,53886.0
2020-08-04 11:55:00,37.75,37.79,37.73,37.75,85380.0,37.75,37.79,37.73,37.75,85380.0
2020-08-04 12:00:00,37.74,37.77,37.71,37.76,27315.0,37.74,37.77,37.71,37.76,27315.0
2020-08-04 12:05:00,37.75,37.75,37.71,37.72,28153.0,37.75,37.75,37.71,37.72,28153.0
2020-08-04 12:10:00,37.72,37.72,37.65,37.66,25356.0,37.72,37.72,37.65,37.66,25356.0
2020-08-04 12:15:00,37.66,37.66,37.6,37.61,30250.0,37.66,37.66,37.6,37.61,30250.0
2020-08-04 12:20:00,37.61,37.61,37.56,37.58,38800.0,37.61,37.61,37.56,37.58,38800.0
2020-08-04 12:25:00,37.58,37.58,37.52,37.52,42417.0,37.58,37.58,37.52,37.52,42417.0
2020-08-04 12:30:00,37.52,37.55,37.51,37.55,40976.0,37.52,37.55,37.51,37.55,40976.0
2020-08-04 12:35:00,37.55,37.55,37.5,37.5,26079.0,37.55,37.55,37.5,37.5,26079.0
2020-08-04 12:40:00,37.5,37.51,37.48,37.5,40163.0,37.5,37.51,37.48,37.5,40163.0
2020-08-04 12:45:00,37.5,37.52,37.42,37.42,49525.0,37.5,37.52,37.42,37.42,49525.0
2020-08-04 12:50:00,37.42,37.43,37.38,37.39,72176.0,37.42,37.43,37.38,37.39,72176.0
2020-08-04 12:55:00,37.39,37.44,37.38,37.39,53194.0,37.39,37.44,37.38,37.39,53194.0
2020-08-04 13:00:00,37.4,37.43,37.38,37.4,34660.0,37.4,37.43,37.38,37.4,34660.0
2020-08-04 13:05:00,37.4,37.43,37.39,37.43,20115.0,37.4,37.43,37.39,37.43,20115.0
2020-08-04 13:10:00,37.42,37.46,37.42,37.44,32112.0,37.42,37.46,37.42,37.44,32112.0
2020-08-04 13:15:00,37.44,37.46,37.42,37.45,37084.0,37.44,37.46,37.42,37.45,37084.0
2020-08-04 13:20:00,37.45,37.46,37.43,37.44,18778.0,37.45,37.46,37.43,37.44,18778.0
2020-08-04 13:25:00,37.44,37.44,37.42,37.44,15005.0,37.44,37.44,37.42,37.44,15005.0
2020-08-04 13:30:00,37.44,37.46,37.42,37.42,25804.0,37.44,37.46,37.42,37.42,25804.0
2020-08-04 13:35:00,37.42,37.43,37.4,37.41,20934.0,37.42,37.43,37.4,37.41,20934.0
2020-08-04 13:40:00,37.41,37.41,37.36,37.37,22919.0,37.41,37.41,37.36,37.37,22919.0
2020-08-04 13:45:00,37.37,37.41,37.36,37.41,21407.0,37.37,37.41,37.36,37.41,21407.0
2020-08-04 13:50:00,37.4,37.45,37.39,37.41,25948.0,37.4,37.45,37.39,37.41,25948.0
2020-08-04 13:55:00,37.41,37.48,37.41,37.45,106558.0,37.41,37.48,37.41,37.45,106558.0
2020-08-04 14:00:00,37.46,37.48,37.42,37.43,38174.0,37.46,37.48,37.42,37.43,38174.0
2020-08-04 14:05:00,37.43,37.44,37.41,37.41,32005.0,37.43,37.44,37.41,37.41,32005.0
2020-08-04 14:10:00,37.41,37.45,37.41,37.42,44456.0,37.41,37.45,37.41,37.42,44456.0
2020-08-04 14:15:00,37.41,37.42,37.38,37.39,38109.0,37.41,37.42,37.38,37.39,38109.0
2020-08-04 14:20:00,37.38,37.39,37.32,37.33,40712.0,37.38,37.39,37.32,37.33,40712.0
2020-08-04 14:25:00,37.33,37.33,37.25,37.26,43800.0,37.33,37.33,37.25,37.26,43800.0
2020-08-04 14:30:00,37.26,37.26,37.18,37.19,97636.0,37.26,37.26,37.18,37.19,97636.0
2020-08-04 14:35:00,37.18,37.19,37.14,37.17,97461.0,37.18,37.19,37.14,37.17,97461.0
2020-08-04 14:40:00,37.16,37.18,37.14,37.16,75570.0,37.16,37.18,37.14,37.16,75570.0
2020-08-04 14:45:00,37.16,37.18,37.14,37.14,81594.0,37.16,37.18,37.14,37.14,81594.0
2020-08-04 14:50:00,37.15,37.2,37.14,37.18,75265.0,37.15,37.2,37.14,37.18,75265.0
2020-08-04 14:55:00,37.18,37.22,37.17,37.21,80170.0,37.18,37.22,37.17,37.21,80170.0
2020-08-04 15:00:00,37.21,37.22,37.15,37.15,69900.0,37.21,37.22,37.15,37.15,69900.0
2020-08-04 15:05:00,37.16,37.2,37.15,37.18,66779.0,37.16,37.2,37.15,37.18,66779.0
2020-08-04 15:10:00,37.18,37.18,37.15,37.17,71416.0,37.18,37.18,37.15,37.17,71416.0
2020-08-04 15:15:00,37.17,37.19,37.13,37.14,105279.0,37.17,37.19,37.13,37.14,105279.0
2020-08-04 15:20:00,37.14,37.19,37.13,37.18,172949.0,37.14,37.19,37.13,37.18,172949.0
2020-08-04 15:25:00,37.18,37.22,37.17,37.19,224845.0,37.18,37.22,37.17,37.19,224845.0
2020-08-04 15:30:00,37.19,37.2,37.14,37.16,200393.0,37.19,37.2,37.14,37.16,200393.0
2020-08-04 15:35:00,37.16,37.2,37.16,37.19,145967.0,37.16,37.2,37.16,37.19,145967.0
2020-08-04 15:40:00,37.19,37.19,37.16,37.16,131703.0,37.19,37.19,37.16,37.16,131703.0
2020-08-04 15:45:00,37.16,37.17,37.11,37.13,218788.0,37.16,37.17,37.11,37.13,218788.0
2020-08-04 15:50:00,37.13,37.17,37.08,37.1,211820.0,37.13,37.17,37.08,37.1,211820.0
2020-08-04 15:55:00,37.09,37.16,37.09,37.16,383448.0,37.09,37.16,37.09,37.16,383448.0
2020-08-05 09:30:00,37.3,37.52,37.17,37.23,359042.0,37.3,37.52,37.17,37.23,359042.0
2020-08-05 09:35:00,37.24,37.4,37.23,37.4,134712.0,37.24,37.4,37.23,37.4,134712.0
2020-08-05 09:40:00,37.4,37.48,37.38,37.43,168541.0,37.4,37.48,37.38,37.43,168541.0
2020-08-05 09:45:00,37.43,37.46,37.38,37.4,136850.0,37.43,37.46,37.38,37.4,136850.0
2020-08-05 09:50:00,37.41,37.42,37.36,37.38,80639.0,37.41,37.42,37.36,37.38,80639.0
2020-08-05 09:55:00,37.38,37.42,37.36,37.38,81462.0,37.38,37.42,37.36,37.38,81462.0
2020-08-05 10:00:00,37.39,37.43,37.36,37.39,145125.0,37.39,37.43,37.36,37.39,145125.0
2020-08-05 10:05:00,37.39,37.49,37.37,37.48,157003.0,37.39,37.49,37.37,37.48,157003.0
2020-08-05 10:10:00,37.48,37.61,37.47,37.55,121506.0,37.48,37.61,37.47,37.55,121506.0
2020-08-05 10:15:00,37.56,37.73,37.56,37.73,228554.0,37.56,37.73,37.56,37.73,228554.0
2020-08-05 10:20:00,37.73,37.76,37.7,37.7,64183.0,37.73,37.76,37.7,37.7,64183.0
2020-08-05 10:25:00,37.7,37.75,37.67,37.72,67722.0,37.7,37.75,37.67,37.72,67722.0
2020-08-05 10:30:00,37.72,37.83,37.71,37.83,133924.0,37.72,37.83,37.71,37.83,133924.0
2020-08-05 10:35:00,37.82,37.93,37.76,37.89,92887.0,37.82,37.93,37.76,37.89,92887.0
2020-08-05 10:40:00,37.89,37.96,37.86,37.95,86048.0,37.89,37.96,37.86,37.95,86048.0
2020-08-05 10:45:00,37.95,38.01,37.91,37.95,96040.0,37.95,38.01,37.91,37.95,96040.0
2020-08-05 10:50:00,37.95,37.95,37.87,37.88,64396.0,37.95,37.95,37.87,37.88,64396.0
2020-08-05 10:55:00,37.88,37.88,37.83,37.84,74853.0,37.88,37.88,37.83,37.84,74853.0
2020-08-05 11:00:00,37.84,37.88,37.82,37.84,37267.0,37.84,37.88,37.82,37.84,37267.0
2020-08-05 11:05:00,37.84,38.02,37.83,38.0,76855.0,37.84,38.02,37.83,38.0,76855.0
2020-08-05 11:10:00,38.0,38.02,37.98,38.01,28159.0,38.0,38.02,37.98,38.01,28159.0
2020-08-05 11:15:00,38.01,38.02,37.86,37.89,42658.0,38.01,38.02,37.86,37.89,42658.0
2020-08-05 11:20:00,37.9,37.9,37.84,37.86,45228.0,37.9,37.9,37.84,37.86,45228.0
2020-08-05 11:25:00,37.85,37.92,37.85,37.91,33651.0,37.85,37.92,37.85,37.91,33651.0
2020-08-05 11:30:00,37.91,37.94,37.9,37.91,23054.0,37.91,37.94,37.9,37.91,23054.0
2020-08-05 11:35:00,37.91,37.92,37.84,37.84,30023.0,37.91,37.92,37.84,37.84,30023.0
2020-08-05 11:40:00,37.84,37.88,37.79,37.82,45583.0,37.84,37.88,37.79,37.82,45583.0
2020-08-05 11:45:00,37.82,37.83,37.79,37.82,24229.0,37.82,37.83,37.79,37.82,24229.0
2020-08-05 11:50:00,37.82,37.83,37.75,37.76,22482.0,37.82,37.83,37.75,37.76,22482.0
2020-08-05 11:55:00,37.77,37.77,37.69,37.7,20397.0,37.77,37.77,37.69,37.7,20397.0
2020-08-05 12:00:00,37.7,37.74,37.7,37.73,23006.0,37.7,37.74,37.7,37.73,23006.0
2020-08-05 12:05:00,37.72,37.74,37.66,37.68,26468.0,37.72,37.74,37.66,37.68,26468.0
2020-08-05 12:10:00,37.68,37.69,37.65,37.67,19713.0,37.68,37.69,37.65,37.67,19713.0
2020-08-05 12:15:00,37.67,37.72,37.65,37.71,29657.0,37.67,37.72,37.65,37.71,29657.0
2020-08-05 12:20:00,37.7,37.77,37.7,37.76,56309.0,37.7,37.77,37.7,37.76,56309.0
2020-08-05 12:25:00,37.76,37.8,37.74,37.79,37786.0,37.76,37.8,37.74,37.79,37786.0
2020-08-05 12:30:00,37.79,37.81,37.76,37.79,28994.0,37.79,37.81,37.76,37.79,28994.0
2020-08-05 12:35:00,37.79,37.82,37.77,37.8,37301.0,37.79,37.82,37.77,37.8,37301.0
2020-08-05 12:40:00,37.79,37.8,37.76,37.78,27122.0,37.79,37.8,37.76,37.78,27122.0
2020-08-05 12:45:00,37.77,37.79,37.76,37.77,17498.0,37.77,37.79,37.76,37.77,17498.0
2020-08-05 12:50:00,37.77,37.8,37.76,37.77,25939.0,37.77,37.8,37.76,37.77,25939.0
2020-08-05 12:55:00,37.77,37.78,37.71,37.73,27293.0,37.77,37.78,37.71,37.73,27293.0
2020-08-05 13:00:00,37.73,37.75,37.71,37.73,32058.0,37.73,37.75,37.71,37.73,32058.0
2020-08-05 13:05:00,37.74,37.75,37.7,37.72,43625.0,37.74,37.75,37.7,37.72,43625.0
2020-08-05 13:10:00,37.72,37.75,37.71,37.73,16421.0,37.72,37.75,37.71,37.73,16421.0
2020-08-05 13:15:00,37.73,37.74,37.71,37.72,43965.0,37.73,37.74,37.71,37.72,43965.0
2020-08-05 13:20:00,37.73,37.77,37.72,37.76,78086.0,37.73,37.77,37.72,37.76,78086.0
2020-08-05 13:25:00,37.76,37.77,37.73,37.74,36574.0,37.76,37.77,37.73,37.74,36574.0
2020-08-05 13:30:00,37.75,37.76,37.73,37.74,28668.0,37.75,37.76,37.73,37.74,28668.0
2020-08-05 13:35:00,37.75,37.76,37.74,37.75,22610.0,37.75,37.76,37.74,37.75,22610.0
2020-08-05 13:40:00,37.75,37.76,37.73,37.75,26559.0,37.75,37.76,37.73,37.75,26559.0
2020-08-05 13:45:00,37.75,37.78,37.74,37.76,27088.0,37.75,37.78,37.74,37.76,27088.0
2020-08-05 13:50:00,37.76,37.77,37.74,37.77,17097.0,37.76,37.77,37.74,37.77,17097.0
2020-08-05 13:55:00,37.76,37.77,37.73,37.76,38373.0,37.76,37.77,37.73,37.76,38373.0
2020-08-05 14:00:00,37.76,37.79,37.76,37.79,28486.0,37.76,37.79,37.76,37.79,28486.0
2020-08-05 14:05:00,37.79,37.82,37.78,37.8,30672.0,37.79,37.82,37.78,37.8,30672.0
2020-08-05 14:10:00,37.8,37.82,37.78,37.8,21679.0,37.8,37.82,37.78,37.8,21679.0
2020-08-05 14:15:00,37.8,37.86,37.8,37.84,33014.0,37.8,37.86,37.8,37.84,33014.0
2020-08-05 14:20:00,37.84,37.88,37.83,37.87,20811.0,37.84,37.88,37.83,37.87,20811.0
2020-08-05 14:25:00,37.87,37.89,37.85,37.85,25468.0,37.87,37.89,37.85,37.85,25468.0
2020-08-05 14:30:00,37.86,37.86,37.83,37.84,32829.0,37.86,37.86,37.83,37.84,32829.0
2020-08-05 14:35:00,37.84,37.86,37.82,37.86,20505.0,37.84,37.86,37.82,37.86,20505.0
2020-08-05 14:40:00,37.86,37.86,37.81,37.82,24420.0,37.86,37.86,37.81,37.82,24420.0
2020-08-05 14:45:00,37.82,37.82,37.77,37.77,27153.0,37.82,37.82,37.77,37.77,27153.0
2020-08-05 14:50:00,37.77,37.78,37.75,37.77,24347.0,37.77,37.78,37.75,37.77,24347.0
2020-08-05 14:55:00,37.76,37.78,37.73,37.75,30745.0,37.76,37.78,37.73,37.75,30745.0
2020-08-05 15:00:00,37.74,37.78,37.74,37.77,33901.0,37.74,37.78,37.74,37.77,33901.0
2020-08-05 15:05:00,37.77,37.8,37.74,37.75,76837.0,37.77,37.8,37.74,37.75,76837.0
2020-08-05 15:10:00,37.75,37.76,37.69,37.7,53676.0,37.75,37.76,37.69,37.7,53676.0
2020-08-05 15:15:00,37.71,37.71,37.67,37.68,19577.0,37.71,37.71,37.67,37.68,19577.0
2020-08-05 15:20:00,37.69,37.72,37.68,37.71,32171.0,37.69,37.72,37.68,37.71,32171.0
2020-08-05 15:25:00,37.72,37.76,37.71,37.75,44771.0,37.72,37.76,37.71,37.75,44771.0
2020-08-05 15:30:00,37.74,37.79,37.73,37.77,88566.0,37.74,37.79,37.73,37.77,88566.0
2020-08-05 15:35:00,37.76,37.78,37.73,37.73,105280.0,37.76,37.78,37.73,37.73,105280.0
2020-08-05 15:40:00,37.73,37.75,37.69,37.71,130837.0,37.73,37.75,37.69,37.71,130837.0
2020-08-05 15:45:00,37.72,37.74,37.68,37.69,132765.0,37.72,37.74,37.68,37.69,132765.0
2020-08-05 15:50:00,37.69,37.75,37.67,37.73,193458.0,37.69,37.75,37.67,37.73,193458.0
2020-08-05 15:55:00,37.73,37.82,37.72,37.74,362155.0,37.73,37.82,37.72,37.74,362155.0
2020-08-06 09:30:00,37.72,37.82,37.58,37.59,155540.0,37.72,37.82,37.58,37.59,155540.0
2020-08-06 09:35:00,37.58,37.58,37.45,37.47,66231.0,37.58,37.58,37.45,37.47,66231.0
2020-08-06 09:40:00,37.47,37.63,37.47,37.62,74689.0,37.47,37.63,37.47,37.62,74689.0
2020-08-06 09:45:00,37.62,37.71,37.6,37.64,36544.0,37.62,37.71,37.6,37.64,36544.0
2020-08-06 09:50:00,37.63,37.68,37.58,37.64,38866.0,37.63,37.68,37.58,37.64,38866.0
2020-08-06 09:55:00,37.64,37.75,37.62,37.73,29373.0,37.64,37.75,37.62,37.73,29373.0
2020-08-06 10:00:00,37.73,37.79,37.73,37.73,37821.0,37.73,37.79,37.73,37.73,37821.0
2020-08-06 10:05:00,37.73,37.75,37.68,37.74,64125.0,37.73,37.75,37.68,37.74,64125.0
2020-08-06 10:10:00,37.75,37.75,37.64,37.66,36475.0,37.75,37.75,37.64,37.66,36475.0
2020-08-06 10:15:00,37.66,37.73,37.63,37.69,31009.0,37.66,37.73,37.63,37.69,31009.0
2020-08-06 10:20:00,37.69,37.69,37.58,37.59,33720.0,37.69,37.69,37.58,37.59,33720.0
2020-08-06 10:25:00,37.59,37.65,37.58,37.62,56679.0,37.59,37.65,37.58,37.62,56679.0
2020-08-06 10:30:00,37.63,37.65,37.58,37.6,40486.0,37.63,37.65,37.58,37.6,40486.0
2020-08-06 10:35:00,37.61,37.64,37.56,37.59,72806.0,37.61,37.64,37.56,37.59,72806.0
2020-08-06 10:40:00,37.59,37.61,37.55,37.58,72101.0,37.59,37.61,37.55,37.58,72101.0
2020-08-06 10:45:00,37.59,37.66,37.57,37.64,48886.0,37.59,37.66,37.57,37.64,48886.0
2020-08-06 10:50:00,37.63,37.68,37.61,37.63,72123.0,37.63,37.68,37.61,37.63,72123.0
2020-08-06 10:55:00,37.64,37.65,37.56,37.58,31343.0,37.64,37.65,37.56,37.58,31343.0
2020-08-06 11:00:00,37.58,37.58,37.51,37.55,29603.0,37.58,37.58,37.51,37.55,29603.0
2020-08-06 11:05:00,37.56,37.57,37.52,37.52,26782.0,37.56,37.57,37.52,37.52,26782.0
2020-08-06 11:10:00,37.52,37.58,37.52,37.54,32991.0,37.52,37.58,37.52,37.54,32991.0
2020-08-06 11:15:00,37.54,37.61,37.51,37.61,52202.0,37.54,37.61,37.51,37.61,52202.0
2020-08-06 11:20:00,37.62,37.65,37.61,37.62,61179.0,37.62,37.65,37.61,37.62,61179.0
2020-08-06 11:25:00,37.62,37.62,37.57,37.58,34410.0,37.62,37.62,37.57,37.58,34410.0
2020-08-06 11:30:00,37.58,37.62,37.55,37.6,42620.0,37.58,37.62,37.55,37.6,42620.0
2020-08-06 11:35:00,37.59,37.63,37.59,37.62,47431.0,37.59,37.63,37.59,37.62,47431.0
2020-08-06 11:40:00,37.62,37.64,37.54,37.55,39944.0,37.62,37.64,37.54,37.55,39944.0
2020-08-06 11:45:00,37.55,37.55,37.51,37.52,31082.0,37.55,37.55,37.51,37.52,31082.0
2020-08-06 11:50:00,37.52,37.56,37.51,37.52,28592.0,37.52,37.56,37.51,37.52,28592.0
2020-08-06 11:55:00,37.52,37.57,37.52,37.55,33914.0,37.52,37.57,37.52,37.55,33914.0
2020-08-06 12:00:00,37.55,37.56,37.52,37.52,22883.0,37.55,37.56,37.52,37.52,22883.0
2020-08-06 12:05:00,37.52,37.52,37.46,37.46,29573.0,37.52,37.52,37.46,37.46,29573.0
2020-08-06 12:10:00,37.46,37.49,37.45,37.49,22602.0,37.46,37.49,37.45,37.49,22602.0
2020-08-06 12:15:00,37.48,37.49,37.42,37.43,18590.0,37.48,37.49,37.42,37.43,18590.0
2020-08-06 12:20:00,37.43,37.48,37.42,37.45,29460.0,37.43,37.48,37.42,37.45,29460.0
2020-08-06 12:25:00,37.45,37.48,37.45,37.45,26435.0,37.45,37.48,37.45,37.45,26435.0
2020-08-06 12:30:00,37.45,37.48,37.44,37.48,41326.0,37.45,37.48,37.44,37.48,41326.0
2020-08-06 12:35:00,37.47,37.51,37.46,37.5,24408.0,37.47,37.51,37.46,37.5,24408.0
2020-08-06 12:40:00,37.49,37.53,37.47,37.5,32780.0,37.49,37.53,37.47,37.5,32780.0
2020-08-06 12:45:00,37.5,37.53,37.49,37.51,22253.0,37.5,37.53,37.49,37.51,22253.0
2020-08-06 12:50:00,37.5,37.53,37.48,37.48,28902.0,37.5,37.53,37.48,37.48,28902.0
2020-08-06 12:55:00,37.48,37.5,37.47,37.48,9008.0,37.48,37.5,37.47,37.48,9008.0
2020-08-06 13:00:00,37.48,37.48,37.42,37.46,31061.0,37.48,37.48,37.42,37.46,31061.0
2020-08-06 13:05:00,37.45,37.46,37.4,37.43,18800.0,37.45,37.46,37.4,37.43,18800.0
2020-08-06 13:10:00,37.42,37.46,37.41,37.43,31078.0,37.42,37.46,37.41,37.43,31078.0
2020-08-06 13:15:00,37.44,37.44,37.39,37.4,19401.0,37.44,37.44,37.39,37.4,19401.0
2020-08-06 13:20:00,37.39,37.42,37.38,37.41,19860.0,37.39,37.42,37.38,37.41,19860.0
2020-08-06 13:25:00,37.41,37.41,37.36,37.39,24743.0,37.41,37.41,37.36,37.39,24743.0
2020-08-06 13:30:00,37.4,37.4,37.37,37.38,15280.0,37.4,37.4,37.37,37.38,15280.0
2020-08-06 13:35:00,37.38,37.4,37.37,37.4,15206.0,37.38,37.4,37.37,37.4,15206.0
2020-08-06 13:40:00,37.4,37.4,37.35,37.38,14840.0,37.4,37.4,37.35,37.38,14840.0
2020-08-06 13:45:00,37.38,37.38,37.35,37.37,13506.0,37.38,37.38,37.35,37.37,13506.0
2020-08-06 13:50:00,37.37,37.38,37.35,37.38,7783.0,37.37,37.38,37.35,37.38,7783.0
2020-08-06 13:55:00,37.38,37.38,37.36,37.37,16116.0,37.38,37.38,37.36,37.37,16116.0
2020-08-06 14:00:00,37.37,37.45,37.36,37.43,25216.0,37.37,37.45,37.36,37.43,25216.0
2020-08-06 14:05:00,37.43,37.43,37.41,37.42,13402.0,37.43,37.43,37.41,37.42,13402.0
2020-08-06 14:10:00,37.43,37.51,37.42,37.5,21812.0,37.43,37.51,37.42,37.5,21812.0
2020-08-06 14:15:00,37.5,37.52,37.48,37.49,50823.0,37.5,37.52,37.48,37.49,50823.0
2020-08-06 14:20:00,37.49,37.53,37.49,37.51,24329.0,37.49,37.53,37.49,37.51,24329.0
2020-08-06 14:25:00,37.51,37.58,37.5,37.57,26777.0,37.51,37.58,37.5,37.57,26777.0
2020-08-06 14:30:00,37.58,37.59,37.55,37.56,17931.0,37.58,37.59,37.55,37.56,17931.0
2020-08-06 14:35:00,37.55,37.59,37.53,37.58,47180.0,37.55,37.59,37.53,37.58,47180.0
2020-08-06 14:40:00,37.58,37.62,37.57,37.62,18771.0,37.58,37.62,37.57,37.62,18771.0
2020-08-06 14:45:00,37.62,37.63,37.61,37.63,69572.0,37.62,37.63,37.61,37.63,69572.0
2020-08-06 14:50:00,37.63,37.71,37.62,37.68,56918.0,37.63,37.71,37.62,37.68,56918.0
2020-08-06 14:55:00,37.68,37.75,37.66,37.69,34975.0,37.68,37.75,37.66,37.69,34975.0
2020-08-06 15:00:00,37.7,37.72,37.66,37.71,134276.0,37.7,37.72,37.66,37.71,134276.0
2020-08-06 15:05:00,37.71,37.73,37.69,37.72,76205.0,37.71,37.73,37.69,37.72,76205.0
2020-08-06 15:10:00,37.72,37.75,37.71,37.73,30631.0,37.72,37.75,37.71,37.73,30631.0
2020-08-06 15:15:00,37.73,37.79,37.72,37.79,65941.0,37.73,37.79,37.72,37.79,65941.0
2020-08-06 15:20:00,37.79,37.79,37.74,37.75,46258.0,37.79,37.79,37.74,37.75,46258.0
2020-08-06 15:25:00,37.75,37.8,37.73,37.8,81319.0,37.75,37.8,37.73,37.8,81319.0
2020-08-06 15:30:00,37.8,37.82,37.78,37.8,53891.0,37.8,37.82,37.78,37.8,53891.0
2020-08-06 15:35:00,37.8,37.87,37.8,37.87,90677.0,37.8,37.87,37.8,37.87,90677.0
2020-08-06 15:40:00,37.87,37.87,37.84,37.84,47019.0,37.87,37.87,37.84,37.84,47019.0
2020-08-06 15:45:00,37.84,37.88,37.83,37.88,85622.0,37.84,37.88,37.83,37.88,85622.0
2020-08-06 15:50:00,37.87,37.92,37.86,37.92,101106.0,37.87,37.92,37.86,37.92,101106.0
2020-08-06 15:55:00,37.91,37.94,37.85,37.89,293490.0,37.91,37.94,37.85,37.89,293490.0
2020-08-07 09:30:00,37.77,37.83,37.63,37.63,137996.0,37.77,37.83,37.63,37.63,137996.0
2020-08-07 09:35:00,37.64,37.87,37.64,37.87,68643.0,37.64,37.87,37.64,37.87,68643.0
2020-08-07 09:40:00,37.87,38.0,37.86,37.98,87566.0,37.87,38.0,37.86,37.98,87566.0
2020-08-07 09:45:00,37.98,38.04,37.91,38.02,105383.0,37.98,38.04,37.91,38.02,105383.0
2020-08-07 09:50:00,38.03,38.07,37.9,37.92,44980.0,38.03,38.07,37.9,37.92,44980.0
2020-08-07 09:55:00,37.93,38.03,37.93,37.95,45350.0,37.93,38.03,37.93,37.95,45350.0
2020-08-07 10:00:00,37.95,38.02,37.94,37.96,37155.0,37.95,38.02,37.94,37.96,37155.0
2020-08-07 10:05:00,37.95,38.0,37.94,37.95,125118.0,37.95,38.0,37.94,37.95,125118.0
2020-08-07 10:10:00,37.95,38.0,37.94,38.0,21065.0,37.95,38.0,37.94,38.0,21065.0
2020-08-07 10:15:00,38.01,38.05,38.0,38.05,26361.0,38.01,38.05,38.0,38.05,26361.0
2020-08-07 10:20:00,38.05,38.08,37.98,38.08,31820.0,38.05,38.08,37.98,38.08,31820.0
2020-08-07 10:25:00,38.08,38.15,38.07,38.15,43006.0,38.08,38.15,38.07,38.15,43006.0
2020-08-07 10:30:00,38.15,38.23,38.12,38.21,67289.0,38.15,38.23,38.12,38.21,67289.0
2020-08-07 10:35:00,38.22,38.28,38.21,38.27,130873.0,38.22,38.28,38.21,38.27,130873.0
2020-08-07 10:40:00,38.29,38.3,38.23,38.25,28826.0,38.29,38.3,38.23,38.25,28826.0
2020-08-07 10:45:00,38.25,38.27,38.19,38.21,35393.0,38.25,38.27,38.19,38.21,35393.0
2020-08-07 10:50:00,38.2,38.25,38.18,38.22,72253.0,38.2,38.25,38.18,38.22,72253.0
2020-08-07 10:55:00,38.23,38.28,38.22,38.26,54352.0,38.23,38.28,38.22,38.26,54352.0
2020-08-07 11:00:00,38.26,38.3,38.19,38.24,156579.0,38.26,38.3,38.19,38.24,156579.0
2020-08-07 11:05:00,38.23,38.42,38.23,38.41,74670.0,38.23,38.42,38.23,38.41,74670.0
2020-08-07 11:10:00,38.4,38.44,38.39,38.41,62808.0,38.4,38.44,38.39,38.41,62808.0
2020-08-07 11:15:00,38.4,38.45,38.38,38.43,71020.0,38.4,38.45,38.38,38.43,71020.0
2020-08-07 11:20:00,38.43,38.5,38.42,38.48,60156.0,38.43,38.5,38.42,38.48,60156.0
2020-08-07 11:25:00,38.48,38.56,38.48,38.53,78960.0,38.48,38.56,38.48,38.53,78960.0
2020-08-07 11:30:00,38.54,38.61,38.53,38.59,91826.0,38.54,38.61,38.53,38.59,91826.0
2020-08-07 11:35:00,38.59,38.69,38.58,38.68,110975.0,38.59,38.69,38.58,38.68,110975.0
2020-08-07 11:40:00,38.67,38.68,38.5,38.55,68327.0,38.67,38.68,38.5,38.55,68327.0
2020-08-07 11:45:00,38.55,38.57,38.51,38.57,87325.0,38.55,38.57,38.51,38.57,87325.0
2020-08-07 11:50:00,38.56,38.57,38.48,38.49,82220.0,38.56,38.57,38.48,38.49,82220.0
2020-08-07 11:55:00,38.5,38.53,38.49,38.52,106407.0,38.5,38.53,38.49,38.52,106407.0
2020-08-07 12:00:00,38.52,38.55,38.5,38.55,59265.0,38.52,38.55,38.5,38.55,59265.0
2020-08-07 12:05:00,38.55,38.61,38.54,38.59,106987.0,38.55,38.61,38.54,38.59,106987.0
2020-08-07 12:10:00,38.58,38.63,38.58,38.63,33372.0,38.58,38.63,38.58,38.63,33372.0
2020-08-07 12:15:00,38.63,38.66,38.61,38.63,73350.0,38.63,38.66,38.61,38.63,73350.0
2020-08-07 12:20:00,38.64,38.7,38.63,38.69,49436.0,38.64,38.7,38.63,38.69,49436.0
2020-08-07 12:25:00,38.69,38.71,38.68,38.71,59230.0,38.69,38.71,38.68,38.71,59230.0
2020-08-07 12:30:00,38.7,38.76,38.69,38.72,157161.0,38.7,38.76,38.69,38.72,157161.0
2020-08-07 12:35:00,38.72,38.74,38.7,38.72,44970.0,38.72,38.74,38.7,38.72,44970.0
2020-08-07 12:40:00,38.72,38.75,38.69,38.75,48641.0,38.72,38.75,38.69,38.75,48641.0
2020-08-07 12:45:00,38.75,38.82,38.73,38.8,130073.0,38.75,38.82,38.73,38.8,130073.0
2020-08-07 12:50:00,38.8,38.82,38.74,38.76,92210.0,38.8,38.82,38.74,38.76,92210.0
2020-08-07 12:55:00,38.76,38.79,38.73,38.76,68785.0,38.76,38.79,38.73,38.76,68785.0
2020-08-07 13:00:00,38.76,38.79,38.69,38.71,84010.0,38.76,38.79,38.69,38.71,84010.0
2020-08-07 13:05:00,38.71,38.74,38.64,38.69,88297.0,38.71,38.74,38.64,38.69,88297.0
2020-08-07 13:10:00,38.69,38.75,38.65,38.74,64764.0,38.69,38.75,38.65,38.74,64764.0
2020-08-07 13:15:00,38.74,38.76,38.71,38.71,60115.0,38.74,38.76,38.71,38.71,60115.0
2020-08-07 13:20:00,38.71,38.79,38.71,38.79,130185.0,38.71,38.79,38.71,38.79,130185.0
2020-08-07 13:25:00,38.78,38.82,38.73,38.81,139826.0,38.78,38.82,38.73,38.81,139826.0
2020-08-07 13:30:00,38.8,38.85,38.8,38.83,88987.0,38.8,38.85,38.8,38.83,88987.0
2020-08-07 13:35:00,38.84,38.89,38.82,38.88,48828.0,38.84,38.89,38.82,38.88,48828.0
2020-08-07 13:40:00,38.89,38.92,38.88,38.9,50927.0,38.89,38.92,38.88,38.9,50927.0
2020-08-07 13:45:00,38.9,38.95,38.87,38.88,62138.0,38.9,38.95,38.87,38.88,62138.0
2020-08-07 13:50:00,38.88,38.89,38.77,38.8,82192.0,38.88,38.89,38.77,38.8,82192.0
2020-08-07 13:55:00,38.8,38.87,38.76,38.77,182288.0,38.8,38.87,38.76,38.77,182288.0
2020-08-07 14:00:00,38.77,38.8,38.73,38.75,178382.0,38.77,38.8,38.73,38.75,178382.0
2020-08-07 14:05:00,38.76,38.76,38.66,38.7,181954.0,38.76,38.76,38.66,38.7,181954.0
2020-08-07 14:10:00,38.7,38.76,38.69,38.73,40226.0,38.7,38.76,38.69,38.73,40226.0
2020-08-07 14:15:00,38.72,38.73,38.68,38.71,67428.0,38.72,38.73,38.68,38.71,67428.0
2020-08-07 14:20:00,38.71,38.74,38.67,38.7,88055.0,38.71,38.74,38.67,38.7,88055.0
2020-08-07 14:25:00,38.71,38.71,38.66,38.7,27772.0,38.71,38.71,38.66,38.7,27772.0
2020-08-07 14:30:00,38.7,38.74,38.69,38.74,42001.0,38.7,38.74,38.69,38.74,42001.0
2020-08-07 14:35:00,38.73,38.77,38.71,38.74,36944.0,38.73,38.77,38.71,38.74,36944.0
2020-08-07 14:40:00,38.74,38.8,38.73,38.79,66303.0,38.74,38.8,38.73,38.79,66303.0
2020-08-07 14:45:00,38.8,38.82,38.73,38.73,32862.0,38.8,38.82,38.73,38.73,32862.0
2020-08-07 14:50:00,38.74,38.75,38.7,38.72,35836.0,38.74,38.75,38.7,38.72,35836.0
2020-08-07 14:55:00,38.72,38.76,38.71,38.75,19695.0,38.72,38.76,38.71,38.75,19695.0
2020-08-07 15:00:00,38.74,38.74,38.7,38.72,35933.0,38.74,38.74,38.7,38.72,35933.0
2020-08-07 15:05:00,38.71,38.73,38.69,38.7,33590.0,38.71,38.73,38.69,38.7,33590.0
2020-08-07 15:10:00,38.7,38.73,38.61,38.63,105331.0,38.7,38.73,38.61,38.63,105331.0
2020-08-07 15:15:00,38.63,38.66,38.61,38.63,46686.0,38.63,38.66,38.61,38.63,46686.0
2020-08-07 15:20:00,38.62,38.68,38.62,38.65,90576.0,38.62,38.68,38.62,38.65,90576.0
2020-08-07 15:25:00,38.65,38.72,38.64,38.71,182725.0,38.65,38.72,38.64,38.71,182725.0
2020-08-07 15:30:00,38.72,38.75,38.68,38.71,91808.0,38.72,38.75,38.68,38.71,91808.0
2020-08-07 15:35:00,38.7,38.76,38.68,38.76,81296.0,38.7,38.76,38.68,38.76,81296.0
2020-08-07 15:40:00,38.76,38.85,38.74,38.84,104191.0,38.76,38.85,38.74,38.84,104191.0
2020-08-07 15:45:00,38.84,38.93,38.83,38.91,197710.0,38.84,38.93,38.83,38.91,197710.0
2020-08-07 15:50:00,38.91,38.95,38.89,38.93,394857.0,38.91,38.95,38.89,38.93,394857.0
2020-08-07 15:55:00,38.93,38.99,38.91,38.98,658628.0,38.93,38.99,38.91,38.98,658628.0
2020-08-10 09:30:00,38.99,39.07,38.93,38.97,149542.0,38.99,39.07,38.93,38.97,149542.0
2020-08-10 09:35:00,38.97,39.01,38.78,38.8,76900.0,38.97,39.01,38.78,38.8,76900.0
2020-08-10 09:40:00,38.82,38.89,38.82,38.86,35630.0,38.82,38.89,38.82,38.86,35630.0
2020-08-10 09:45:00,38.87,38.95,38.78,38.95,46227.0,38.87,38.95,38.78,38.95,46227.0
2020-08-10 09:50:00,38.96,39.06,38.94,39.02,48325.0,38.96,39.06,38.94,39.02,48325.0
2020-08-10 09:55:00,39.02,39.05,38.98,38.98,44457.0,39.02,39.05,38.98,38.98,44457.0
2020-08-10 10:00:00,38.98,39.01,38.94,38.95,36708.0,38.98,39.01,38.94,38.95,36708.0
2020-08-10 10:05:00,38.96,38.96,38.91,38.95,44858.0,38.96,38.96,38.91,38.95,44858.0
2020-08-10 10:10:00,38.95,39.03,38.95,39.03,70348.0,38.95,39.03,38.95,39.03,70348.0
2020-08-10 10:15:00,39.04,39.06,39.0,39.05,37666.0,39.04,39.06,39.0,39.05,37666.0
2020-08-10 10:20:00,39.05,39.09,39.03,39.07,36671.0,39.05,39.09,39.03,39.07,36671.0
2020-08-10 10:25:00,39.07,39.12,39.06,39.12,27856.0,39.07,39.12,39.06,39.12,27856.0
2020-08-10 10:30:00,39.12,39.15,39.1,39.12,64735.0,39.12,39.15,39.1,39.12,64735.0
2020-08-10 10:35:00,39.12,39.14,39.1,39.13,53468.0,39.12,39.14,39.1,39.13,53468.0
2020-08-10 10:40:00,39.12,39.15,39.1,39.13,73320.0,39.12,39.15,39.1,39.13,73320.0
2020-08-10 10:45:00,39.14,39.15,39.1,39.1,39291.0,39.14,39.15,39.1,39.1,39291.0
2020-08-10 10:50:00,39.1,39.11,38.99,39.01,82466.0,39.1,39.11,38.99,39.01,82466.0
2020-08-10 10:55:00,39.01,39.03,38.87,38.89,40432.0,39.01,39.03,38.87,38.89,40432.0
2020-08-10 11:00:00,38.89,38.9,38.85,38.87,34392.0,38.89,38.9,38.85,38.87,34392.0
2020-08-10 11:05:00,38.87,38.88,38.83,38.86,45347.0,38.87,38.88,38.83,38.86,45347.0
2020-08-10 11:10:00,38.86,38.97,38.85,38.96,51997.0,38.86,38.97,38.85,38.96,51997.0
2020-08-10 11:15:00,38.95,39.0,38.95,38.96,41716.0,38.95,39.0,38.95,38.96,41716.0
2020-08-10 11:20:00,38.96,39.0,38.95,38.97,23887.0,38.96,39.0,38.95,38.97,23887.0
2020-08-10 11:25:00,38.98,39.03,38.97,39.01,38738.0,38.98,39.03,38.97,39.01,38738.0
2020-08-10 11:30:00,39.01,39.02,38.99,39.02,24156.0,39.01,39.02,38.99,39.02,24156.0
2020-08-10 11:35:00,39.02,39.03,38.99,39.02,35432.0,39.02,39.03,38.99,39.02,35432.0
2020-08-10 11:40:00,39.02,39.05,39.02,39.05,19641.0,39.02,39.05,39.02,39.05,19641.0
2020-08-10 11:45:00,39.05,39.06,39.0,39.0,51482.0,39.05,39.06,39.0,39.0,51482.0
2020-08-10 11:50:00,39.01,39.02,38.99,39.01,47402.0,39.01,39.02,38.99,39.01,47402.0
2020-08-10 11:55:00,39.01,39.02,39.0,39.01,32873.0,39.01,39.02,39.0,39.01,32873.0
2020-08-10 12:00:00,39.01,39.01,38.97,38.98,34403.0,39.01,39.01,38.97,38.98,34403.0
2020-08-10 12:05:00,38.98,38.99,38.91,38.91,19999.0,38.98,38.99,38.91,38.91,19999.0
2020-08-10 12:10:00,38.91,38.95,38.91,38.95,11860.0,38.91,38.95,38.91,38.95,11860.0
2020-08-10 12:15:00,38.95,38.95,38.92,38.95,16011.0,38.95,38.95,38.92,38.95,16011.0
2020-08-10 12:20:00,38.95,38.98,38.95,38.97,13191.0,38.95,38.98,38.95,38.97,13191.0
2020-08-10 12:25:00,38.97,38.98,38.93,38.94,23687.0,38.97,38.98,38.93,38.94,23687.0
2020-08-10 12:30:00,38.94,38.96,38.89,38.91,24899.0,38.94,38.96,38.89,38.91,24899.0
2020-08-10 12:35:00,38.91,38.93,38.9,38.91,18786.0,38.91,38.93,38.9,38.91,18786.0
2020-08-10 12:40:00,38.91,38.99,38.91,38.98,20673.0,38.91,38.99,38.91,38.98,20673.0
2020-08-10 12:45:00,38.98,38.99,38.96,38.96,27405.0,38.98,38.99,38.96,38.96,27405.0
2020-08-10 12:50:00,38.97,38.99,38.94,38.98,21671.0,38.97,38.99,38.94,38.98,21671.0
2020-08-10 12:55:00,38.98,39.0,38.96,38.97,19381.0,38.98,39.0,38.96,38.97,19381.0
2020-08-10 13:00:00,38.98,38.99,38.96,38.97,18475.0,38.98,38.99,38.96,38.97,18475.0
2020-08-10 13:05:00,38.97,38.97,38.92,38.93,34387.0,38.97,38.97,38.92,38.93,34387.0
2020-08-10 13:10:00,38.93,38.93,38.84,38.85,26423.0,38.93,38.93,38.84,38.85,26423.0
2020-08-10 13:15:00,38.85,38.88,38.85,38.88,17331.0,38.85,38.88,38.85,38.88,17331.0
2020-08-10 13:20:00,38.87,38.92,38.86,38.91,26571.0,38.87,38.92,38.86,38.91,26571.0
2020-08-10 13:25:00,38.91,38.91,38.88,38.9,24432.0,38.91,38.91,38.88,38.9,24432.0
2020-08-10 13:30:00,38.9,38.91,38.87,38.88,17122.0,38.9,38.91,38.87,38.88,17122.0
2020-08-10 13:35:00,38.89,38.91,38.88,38.9,34602.0,38.89,38.91,38.88,38.9,34602.0
2020-08-10 13:40:00,38.9,38.9,38.86,38.87,25623.0,38.9,38.9,38.86,38.87,25623.0
2020-08-10 13:45:00,38.86,38.88,38.86,38.86,16866.0,38.86,38.88,38.86,38.86,16866.0
2020-08-10 13:50:00,38.86,38.9,38.86,38.9,15594.0,38.86,38.9,38.86,38.9,15594.0
2020-08-10 13:55:00,38.9,38.93,38.89,38.91,39528.0,38.9,38.93,38.89,38.91,39528.0
2020-08-10 14:00:00,38.91,38.96,38.91,38.96,65802.0,38.91,38.96,38.91,38.96,65802.0
2020-08-10 14:05:00,38.95,38.97,38.94,38.97,25809.0,38.95,38.97,38.94,38.97,25809.0
2020-08-10 14:10:00,38.96,38.99,38.96,38.97,40720.0,38.96,38.99,38.96,38.97,40720.0
2020-08-10 14:15:00,38.98,38.98,38.93,38.96,30353.0,38.98,38.98,38.93,38.96,30353.0
2020-08-10 14:20:00,38.96,38.97,38.94,38.97,29460.0,38.96,38.97,38.94,38.97,29460.0
2020-08-10 14:25:00,38.97,39.0,38.95,38.98,65528.0,38.97,39.0,38.95,38.98,65528.0
2020-08-10 14:30:00,38.98,39.03,38.97,39.02,31521.0,38.98,39.03,38.97,39.02,31521.0
2020-08-10 14:35:00,39.02,39.03,38.97,38.98,32439.0,39.02,39.03,38.97,38.98,32439.0
2020-08-10 14:40:00,38.98,38.99,38.95,38.96,27479.0,38.98,38.99,38.95,38.96,27479.0
2020-08-10 14:45:00,38.96,38.99,38.94,38.98,32480.0,38.96,38.99,38.94,38.98,32480.0
2020-08-10 14:50:00,38.98,38.99,38.97,38.98,21949.0,38.98,38.99,38.97,38.98,21949.0
2020-08-10 14:55:00,38.98,39.03,38.98,39.02,19406.0,38.98,39.03,38.98,39.02,19406.0
2020-08-10 15:00:00,39.02,39.09,39.02,39.08,45709.0,39.02,39.09,39.02,39.08,45709.0
2020-08-10 15:05:00,39.09,39.11,39.06,39.07,44218.0,39.09,39.11,39.06,39.07,44218.0
2020-08-10 15:10:00,39.05,39.06,38.99,39.0,30534.0,39.05,39.06,38.99,39.0,30534.0
2020-08-10 15:15:00,39.0,39.0,38.96,38.99,32176.0,39.0,39.0,38.96,38.99,32176.0
2020-08-10 15:20:00,38.98,39.01,38.96,38.99,29716.0,38.98,39.01,38.96,38.99,29716.0
2020-08-10 15:25:00,38.99,39.0,38.96,38.98,31747.0,38.99,39.0,38.96,38.98,31747.0
2020-08-10 15:30:00,38.98,39.0,38.96,38.98,48514.0,38.98,39.0,38.96,38.98,48514.0
2020-08-10 15:35:00,38.98,39.0,38.96,38.97,54192.0,38.98,39.0,38.96,38.97,54192.0
2020-08-10 15:40:00,38.97,38.99,38.95,38.96,46415.0,38.97,38.99,38.95,38.96,46415.0
2020-08-10 15:45:00,38.96,38.98,38.94,38.98,138902.0,38.96,38.98,38.94,38.98,138902.0
2020-08-10 15:50:00,38.97,38.99,38.95,38.98,174640.0,38.97,38.99,38.95,38.98,174640.0
2020-08-10 15:55:00,38.97,39.0,38.96,38.99,277911.0,38.97,39.0,38.96,38.99,277911.0
2020-08-11 09:30:00,39.46,39.69,39.38,39.61,181892.0,39.46,39.69,39.38,39.61,181892.0
2020-08-11 09:35:00,39.59,39.6,39.47,39.58,123319.0,39.59,39.6,39.47,39.58,123319.0
2020-08-11 09:40:00,39.57,39.62,39.45,39.53,110536.0,39.57,39.62,39.45,39.53,110536.0
2020-08-11 09:45:00,39.54,39.58,39.51,39.54,209445.0,39.54,39.58,39.51,39.54,209445.0
2020-08-11 09:50:00,39.54,39.64,39.5,39.6,200311.0,39.54,39.64,39.5,39.6,200311.0
2020-08-11 09:55:00,39.61,39.68,39.51,39.55,126565.0,39.61,39.68,39.51,39.55,126565.0
2020-08-11 10:00:00,39.55,39.62,39.52,39.61,127620.0,39.55,39.62,39.52,39.61,127620.0
2020-08-11 10:05:00,39.61,39.65,39.58,39.59,59288.0,39.61,39.65,39.58,39.59,59288.0
2020-08-11 10:10:00,39.59,39.64,39.41,39.51,117808.0,39.59,39.64,39.41,39.51,117808.0
2020-08-11 10:15:00,39.5,39.64,39.49,39.62,123758.0,39.5,39.64,39.49,39.62,123758.0
2020-08-11 10:20:00,39.62,39.68,39.58,39.68,123371.0,39.62,39.68,39.58,39.68,123371.0
2020-08-11 10:25:00,39.68,39.73,39.59,39.65,57978.0,39.68,39.73,39.59,39.65,57978.0
2020-08-11 10:30:00,39.65,39.67,39.56,39.58,54265.0,39.65,39.67,39.56,39.58,54265.0
2020-08-11 10:35:00,39.57,39.59,39.55,39.57,40305.0,39.57,39.59,39.55,39.57,40305.0
2020-08-11 10:40:00,39.58,39.64,39.55,39.55,106280.0,39.58,39.64,39.55,39.55,106280.0
2020-08-11 10:45:00,39.55,39.66,39.55,39.61,40968.0,39.55,39.66,39.55,39.61,40968.0
2020-08-11 10:50:00,39.61,39.67,39.56,39.66,61785.0,39.61,39.67,39.56,39.66,61785.0
2020-08-11 10:55:00,39.67,39.78,39.6,39.7,202151.0,39.67,39.78,39.6,39.7,202151.0
2020-08-11 11:00:00,39.71,39.72,39.63,39.65,137563.0,39.71,39.72,39.63,39.65,137563.0
2020-08-11 11:05:00,39.65,39.68,39.63,39.67,92274.0,39.65,39.68,39.63,39.67,92274.0
2020-08-11 11:10:00,39.66,39.71,39.64,39.65,45383.0,39.66,39.71,39.64,39.65,45383.0
2020-08-11 11:15:00,39.64,39.69,39.63,39.65,65542.0,39.64,39.69,39.63,39.65,65542.0
2020-08-11 11:20:00,39.65,39.75,39.63,39.66,94100.0,39.65,39.75,39.63,39.66,94100.0
2020-08-11 11:25:00,39.66,39.74,39.66,39.73,45831.0,39.66,39.74,39.66,39.73,45831.0
2020-08-11 11:30:00,39.73,39.8,39.73,39.76,55667.0,39.73,39.8,39.73,39.76,55667.0
2020-08-11 11:35:00,39.77,39.77,39.66,39.67,31544.0,39.77,39.77,39.66,39.67,31544.0
2020-08-11 11:40:00,39.67,39.7,39.65,39.69,40358.0,39.67,39.7,39.65,39.69,40358.0
2020-08-11 11:45:00,39.69,39.71,39.66,39.71,18493.0,39.69,39.71,39.66,39.71,18493.0
2020-08-11 11:50:00,39.71,39.76,39.7,39.75,67824.0,39.71,39.76,39.7,39.75,67824.0
2020-08-11 11:55:00,39.74,39.79,39.66,39.66,62892.0,39.74,39.79,39.66,39.66,62892.0
2020-08-11 12:00:00,39.67,39.7,39.62,39.65,91398.0,39.67,39.7,39.62,39.65,91398.0
2020-08-11 12:05:00,39.65,39.74,39.64,39.74,210978.0,39.65,39.74,39.64,39.74,210978.0
2020-08-11 12:10:00,39.74,39.75,39.69,39.71,44994.0,39.74,39.75,39.69,39.71,44994.0
2020-08-11 12:15:00,39.71,39.75,39.7,39.71,44547.0,39.71,39.75,39.7,39.71,44547.0
2020-08-11 12:20:00,39.72,39.72,39.68,39.71,33685.0,39.72,39.72,39.68,39.71,33685.0
2020-08-11 12:25:00,39.71,39.75,39.7,39.73,36129.0,39.71,39.75,39.7,39.73,36129.0
2020-08-11 12:30:00,39.72,39.72,39.69,39.71,24312.0,39.72,39.72,39.69,39.71,24312.0
2020-08-11 12:35:00,39.71,39.73,39.69,39.73,64615.0,39.71,39.73,39.69,39.73,64615.0
2020-08-11 12:40:00,39.73,39.74,39.7,39.74,24387.0,39.73,39.74,39.7,39.74,24387.0
2020-08-11 12:45:00,39.74,39.76,39.73,39.75,13938.0,39.74,39.76,39.73,39.75,13938.0
2020-08-11 12:50:00,39.75,39.79,39.74,39.77,31205.0,39.75,39.79,39.74,39.77,31205.0
2020-08-11 12:55:00,39.77,39.82,39.75,39.8,41865.0,39.77,39.82,39.75,39.8,41865.0
2020-08-11 13:00:00,39.8,39.83,39.78,39.81,33300.0,39.8,39.83,39.78,39.81,33300.0
2020-08-11 13:05:00,39.8,39.82,39.76,39.77,37822.0,39.8,39.82,39.76,39.77,37822.0
2020-08-11 13:10:00,39.78,39.81,39.76,39.8,31712.0,39.78,39.81,39.76,39.8,31712.0
2020-08-11 13:15:00,39.8,39.81,39.75,39.77,28791.0,39.8,39.81,39.75,39.77,28791.0
2020-08-11 13:20:00,39.77,39.87,39.77,39.86,35021.0,39.77,39.87,39.77,39.86,35021.0
2020-08-11 13:25:00,39.86,39.87,39.84,39.85,25392.0,39.86,39.87,39.84,39.85,25392.0
2020-08-11 13:30:00,39.86,39.86,39.77,39.78,29609.0,39.86,39.86,39.77,39.78,29609.0
2020-08-11 13:35:00,39.77,39.78,39.7,39.76,57009.0,39.77,39.78,39.7,39.76,57009.0
2020-08-11 13:40:00,39.76,39.76,39.7,39.76,34209.0,39.76,39.76,39.7,39.76,34209.0
2020-08-11 13:45:00,39.76,39.76,39.73,39.75,33401.0,39.76,39.76,39.73,39.75,33401.0
2020-08-11 13:50:00,39.75,39.75,39.7,39.7,39750.0,39.75,39.75,39.7,39.7,39750.0
2020-08-11 13:55:00,39.7,39.72,39.69,39.7,26352.0,39.7,39.72,39.69,39.7,26352.0
2020-08-11 14:00:00,39.71,39.78,39.7,39.77,46609.0,39.71,39.78,39.7,39.77,46609.0
2020-08-11 14:05:00,39.77,39.78,39.72,39.73,21299.0,39.77,39.78,39.72,39.73,21299.0
2020-08-11 14:10:00,39.72,39.73,39.69,39.7,30011.0,39.72,39.73,39.69,39.7,30011.0
2020-08-11 14:15:00,39.69,39.7,39.65,39.66,25158.0,39.69,39.7,39.65,39.66,25158.0
2020-08-11 14:20:00,39.64,39.69,39.64,39.66,35128.0,39.64,39.69,39.64,39.66,35128.0
2020-08-11 14:25:00,39.65,39.66,39.63,39.65,34777.0,39.65,39.66,39.63,39.65,34777.0
2020-08-11 14:30:00,39.65,39.66,39.62,39.64,42974.0,39.65,39.66,39.62,39.64,42974.0
2020-08-11 14:35:00,39.64,39.64,39.5,39.6,104399.0,39.64,39.64,39.5,39.6,104399.0
2020-08-11 14:40:00,39.61,39.63,39.56,39.62,166061.0,39.61,39.63,39.56,39.62,166061.0
2020-08-11 14:45:00,39.62,39.64,39.57,39.59,49195.0,39.62,39.64,39.57,39.59,49195.0
2020-08-11 14:50:00,39.6,39.64,39.59,39.64,25196.0,39.6,39.64,39.59,39.64,25196.0
2020-08-11 14:55:00,39.63,39.65,39.62,39.64,44240.0,39.63,39.65,39.62,39.64,44240.0
2020-08-11 15:00:00,39.64,39.66,39.57,39.57,33521.0,39.64,39.66,39.57,39.57,33521.0
2020-08-11 15:05:00,39.57,39.65,39.56,39.64,61571.0,39.57,39.65,39.56,39.64,61571.0
2020-08-11 15:10:00,39.64,39.68,39.59,39.61,100769.0,39.64,39.68,39.59,39.61,100769.0
2020-08-11 15:15:00,39.6,39.62,39.42,39.49,164498.0,39.6,39.62,39.42,39.49,164498.0
2020-08-11 15:20:00,39.48,39.52,39.46,39.51,159538.0,39.48,39.52,39.46,39.51,159538.0
2020-08-11 15:25:00,39.51,39.6,39.5,39.59,92238.0,39.51,39.6,39.5,39.59,92238.0
2020-08-11 15:30:00,39.59,39.62,39.53,39.55,256675.0,39.59,39.62,39.53,39.55,256675.0
2020-08-11 15:35:00,39.55,39.61,39.54,39.6,198215.0,39.55,39.61,39.54,39.6,198215.0
2020-08-11 15:40:00,39.61,39.63,39.53,39.54,218925.0,39.61,39.63,39.53,39.54,218925.0
2020-08-11 15:45:00,39.54,39.54,39.44,39.49,217738.0,39.54,39.54,39.44,39.49,217738.0
2020-08-11 15:50:00,39.49,39.49,39.24,39.3,252530.0,39.49,39.49,39.24,39.3,252530.0
2020-08-11 15:55:00,39.3,39.36,39.28,39.31,396357.0,39.3,39.36,39.28,39.31,396357.0
2020-08-12 09:30:00,39.46,39.83,39.36,39.83,158880.0,39.46,39.83,39.36,39.83,158880.0
2020-08-12 09:35:00,39.83,39.85,39.63,39.65,99035.0,39.83,39.85,39.63,39.65,99035.0
2020-08-12 09:40:00,39.65,39.69,39.58,39.65,37029.0,39.65,39.69,39.58,39.65,37029.0
2020-08-12 09:45:00,39.64,39.64,39.51,39.52,25025.0,39.64,39.64,39.51,39.52,25025.0
2020-08-12 09:50:00,39.52,39.53,39.4,39.43,60423.0,39.52,39.53,39.4,39.43,60423.0
2020-08-12 09:55:00,39.43,39.61,39.39,39.58,67331.0,39.43,39.61,39.39,39.58,67331.0
2020-08-12 10:00:00,39.57,39.6,39.44,39.59,44410.0,39.57,39.6,39.44,39.59,44410.0
2020-08-12 10:05:00,39.58,39.6,39.5,39.51,66713.0,39.58,39.6,39.5,39.51,66713.0
2020-08-12 10:10:00,39.5,39.52,39.45,39.45,29440.0,39.5,39.52,39.45,39.45,29440.0
2020-08-12 10:15:00,39.45,39.6,39.44,39.59,26984.0,39.45,39.6,39.44,39.59,26984.0
2020-08-12 10:20:00,39.59,39.84,39.58,39.84,134134.0,39.59,39.84,39.58,39.84,134134.0
2020-08-12 10:25:00,39.83,39.89,39.8,39.89,73219.0,39.83,39.89,39.8,39.89,73219.0
2020-08-12 10:30:00,39.9,39.91,39.82,39.91,65992.0,39.9,39.91,39.82,39.91,65992.0
2020-08-12 10:35:00,39.92,39.98,39.91,39.96,76045.0,39.92,39.98,39.91,39.96,76045.0
2020-08-12 10:40:00,39.96,40.02,39.95,39.96,266099.0,39.96,40.02,39.95,39.96,266099.0
2020-08-12 10:45:00,39.96,40.0,39.84,39.87,106949.0,39.96,40.0,39.84,39.87,106949.0
2020-08-12 10:50:00,39.87,39.91,39.86,39.89,54492.0,39.87,39.91,39.86,39.89,54492.0
2020-08-12 10:55:00,39.89,39.94,39.8,39.92,50952.0,39.89,39.94,39.8,39.92,50952.0
2020-08-12 11:00:00,39.92,39.98,39.88,39.93,57459.0,39.92,39.98,39.88,39.93,57459.0
2020-08-12 11:05:00,39.93,39.95,39.75,39.77,65727.0,39.93,39.95,39.75,39.77,65727.0
2020-08-12 11:10:00,39.77,39.77,39.7,39.75,80519.0,39.77,39.77,39.7,39.75,80519.0
2020-08-12 11:15:00,39.76,39.86,39.76,39.84,26817.0,39.76,39.86,39.76,39.84,26817.0
2020-08-12 11:20:00,39.84,39.87,39.81,39.84,31003.0,39.84,39.87,39.81,39.84,31003.0
2020-08-12 11:25:00,39.85,39.86,39.81,39.82,35940.0,39.85,39.86,39.81,39.82,35940.0
2020-08-12 11:30:00,39.81,39.86,39.8,39.82,16272.0,39.81,39.86,39.8,39.82,16272.0
2020-08-12 11:35:00,39.82,39.83,39.79,39.83,35633.0,39.82,39.83,39.79,39.83,35633.0
2020-08-12 11:40:00,39.83,39.88,39.81,39.81,28969.0,39.83,39.88,39.81,39.81,28969.0
2020-08-12 11:45:00,39.81,39.85,39.8,39.8,27056.0,39.81,39.85,39.8,39.8,27056.0
2020-08-12 11:50:00,39.81,39.82,39.79,39.8,19230.0,39.81,39.82,39.79,39.8,19230.0
2020-08-12 11:55:00,39.8,39.87,39.78,39.86,76797.0,39.8,39.87,39.78,39.86,76797.0
2020-08-12 12:00:00,39.85,39.92,39.85,39.91,24987.0,39.85,39.92,39.85,39.91,24987.0
2020-08-12 12:05:00,39.91,39.92,39.88,39.9,18825.0,39.91,39.92,39.88,39.9,18825.0
2020-08-12 12:10:00,39.91,39.92,39.89,39.9,16573.0,39.91,39.92,39.89,39.9,16573.0
2020-08-12 12:15:00,39.89,39.95,39.89,39.91,55719.0,39.89,39.95,39.89,39.91,55719.0
2020-08-12 12:20:00,39.9,39.91,39.85,39.87,35605.0,39.9,39.91,39.85,39.87,35605.0
2020-08-12 12:25:00,39.87,39.87,39.82,39.86,37157.0,39.87,39.87,39.82,39.86,37157.0
2020-08-12 12:30:00,39.86,39.89,39.86,39.88,13467.0,39.86,39.89,39.86,39.88,13467.0
2020-08-12 12:35:00,39.89,39.89,39.79,39.83,18015.0,39.89,39.89,39.79,39.83,18015.0
2020-08-12 12:40:00,39.82,39.82,39.76,39.77,17223.0,39.82,39.82,39.76,39.77,17223.0
2020-08-12 12:45:00,39.77,39.85,39.75,39.83,84792.0,39.77,39.85,39.75,39.83,84792.0
2020-08-12 12:50:00,39.83,39.83,39.78,39.82,61088.0,39.83,39.83,39.78,39.82,61088.0
2020-08-12 12:55:00,39.82,39.84,39.8,39.84,23027.0,39.82,39.84,39.8,39.84,23027.0
2020-08-12 13:00:00,39.83,39.89,39.81,39.89,54272.0,39.83,39.89,39.81,39.89,54272.0
2020-08-12 13:05:00,39.89,39.94,39.88,39.91,33667.0,39.89,39.94,39.88,39.91,33667.0
2020-08-12 13:10:00,39.91,39.94,39.9,39.93,29006.0,39.91,39.94,39.9,39.93,29006.0
2020-08-12 13:15:00,39.92,39.92,39.87,39.89,52455.0,39.92,39.92,39.87,39.89,52455.0
2020-08-12 13:20:00,39.89,39.9,39.86,39.9,45444.0,39.89,39.9,39.86,39.9,45444.0
2020-08-12 13:25:00,39.9,39.92,39.88,39.91,32927.0,39.9,39.92,39.88,39.91,32927.0
2020-08-12 13:30:00,39.91,39.94,39.89,39.93,31274.0,39.91,39.94,39.89,39.93,31274.0
2020-08-12 13:35:00,39.93,39.95,39.91,39.95,37626.0,39.93,39.95,39.91,39.95,37626.0
2020-08-12 13:40:00,39.95,39.95,39.93,39.94,17676.0,39.95,39.95,39.93,39.94,17676.0
2020-08-12 13:45:00,39.94,40.04,39.93,40.04,115647.0,39.94,40.04,39.93,40.04,115647.0
2020-08-12 13:50:00,40.04,40.08,40.03,40.06,67481.0,40.04,40.08,40.03,40.06,67481.0
2020-08-12 13:55:00,40.07,40.08,40.02,40.04,30597.0,40.07,40.08,40.02,40.04,30597.0
2020-08-12 14:00:00,40.04,40.06,40.0,40.06,31049.0,40.04,40.06,40.0,40.06,31049.0
2020-08-12 14:05:00,40.05,40.07,39.99,40.0,28909.0,40.05,40.07,39.99,40.0,28909.0
2020-08-12 14:10:00,40.0,40.02,39.97,39.98,44123.0,40.0,40.02,39.97,39.98,44123.0
2020-08-12 14:15:00,39.99,40.03,39.98,40.02,27714.0,39.99,40.03,39.98,40.02,27714.0
2020-08-12 14:20:00,40.01,40.03,40.0,40.02,34407.0,40.01,40.03,40.0,40.02,34407.0
2020-08-12 14:25:00,40.02,40.02,39.98,39.98,33551.0,40.02,40.02,39.98,39.98,33551.0
2020-08-12 14:30:00,39.99,40.02,39.98,40.01,41074.0,39.99,40.02,39.98,40.01,41074.0
2020-08-12 14:35:00,40.01,40.04,39.97,39.98,40532.0,40.01,40.04,39.97,39.98,40532.0
2020-08-12 14:40:00,39.98,40.03,39.98,40.03,24593.0,39.98,40.03,39.98,40.03,24593.0
2020-08-12 14:45:00,40.03,40.08,40.0,40.08,57118.0,40.03,40.08,40.0,40.08,57118.0
2020-08-12 14:50:00,40.07,40.09,40.05,40.07,34996.0,40.07,40.09,40.05,40.07,34996.0
2020-08-12 14:55:00,40.06,40.1,40.05,40.09,45883.0,40.06,40.1,40.05,40.09,45883.0
2020-08-12 15:00:00,40.09,40.11,40.08,40.09,55378.0,40.09,40.11,40.08,40.09,55378.0
2020-08-12 15:05:00,40.09,40.12,40.08,40.09,54449.0,40.09,40.12,40.08,40.09,54449.0
2020-08-12 15:10:00,40.09,40.16,40.09,40.15,60071.0,40.09,40.16,40.09,40.15,60071.0
2020-08-12 15:15:00,40.15,40.19,40.13,40.18,73755.0,40.15,40.19,40.13,40.18,73755.0
2020-08-12 15:20:00,40.19,40.2,40.18,40.2,45104.0,40.19,40.2,40.18,40.2,45104.0
2020-08-12 15:25:00,40.2,40.23,40.19,40.2,89816.0,40.2,40.23,40.19,40.2,89816.0
2020-08-12 15:30:00,40.21,40.21,40.06,40.09,197788.0,40.21,40.21,40.06,40.09,197788.0
2020-08-12 15:35:00,40.09,40.09,40.01,40.05,94723.0,40.09,40.09,40.01,40.05,94723.0
2020-08-12 15:40:00,40.05,40.09,40.0,40.03,121161.0,40.05,40.09,40.0,40.03,121161.0
2020-08-12 15:45:00,40.03,40.05,40.02,40.04,140723.0,40.03,40.05,40.02,40.04,140723.0
2020-08-12 15:50:00,40.02,40.05,39.98,39.99,272998.0,40.02,40.05,39.98,39.99,272998.0
2020-08-12 15:55:00,40.0,40.0,39.94,39.96,506635.0,40.0,40.0,39.94,39.96,506635.0
2020-08-13 09:30:00,39.74,39.84,39.5,39.5,132766.0,39.74,39.84,39.5,39.5,132766.0
2020-08-13 09:35:00,39.5,39.53,39.33,39.35,87948.0,39.5,39.53,39.33,39.35,87948.0
2020-08-13 09:40:00,39.35,39.58,39.32,39.55,87472.0,39.35,39.58,39.32,39.55,87472.0
2020-08-13 09:45:00,39.56,39.59,39.38,39.52,96815.0,39.56,39.59,39.38,39.52,96815.0
2020-08-13 09:50:00,39.51,39.68,39.5,39.68,61200.0,39.51,39.68,39.5,39.68,61200.0
2020-08-13 09:55:00,39.69,39.74,39.68,39.71,45245.0,39.69,39.74,39.68,39.71,45245.0
2020-08-13 10:00:00,39.7,39.72,39.63,39.71,28854.0,39.7,39.72,39.63,39.71,28854.0
2020-08-13 10:05:00,39.7,39.74,39.66,39.73,57552.0,39.7,39.74,39.66,39.73,57552.0
2020-08-13 10:10:00,39.72,39.82,39.72,39.78,51789.0,39.72,39.82,39.72,39.78,51789.0
2020-08-13 10:15:00,39.77,39.84,39.77,39.84,44228.0,39.77,39.84,39.77,39.84,44228.0
2020-08-13 10:20:00,39.84,39.84,39.75,39.77,42889.0,39.84,39.84,39.75,39.77,42889.0
2020-08-13 10:25:00,39.76,39.8,39.74,39.75,30284.0,39.76,39.8,39.74,39.75,30284.0
2020-08-13 10:30:00,39.75,39.76,39.68,39.69,31725.0,39.75,39.76,39.68,39.69,31725.0
2020-08-13 10:35:00,39.68,39.69,39.64,39.68,34741.0,39.68,39.69,39.64,39.68,34741.0
2020-08-13 10:40:00,39.68,39.68,39.56,39.56,50435.0,39.68,39.68,39.56,39.56,50435.0
2020-08-13 10:45:00,39.56,39.61,39.54,39.59,58971.0,39.56,39.61,39.54,39.59,58971.0
2020-08-13 10:50:00,39.59,39.63,39.55,39.61,26329.0,39.59,39.63,39.55,39.61,26329.0
2020-08-13 10:55:00,39.61,39.66,39.6,39.65,22860.0,39.61,39.66,39.6,39.65,22860.0
2020-08-13 11:00:00,39.64,39.7,39.59,39.68,37030.0,39.64,39.7,39.59,39.68,37030.0
2020-08-13 11:05:00,39.68,39.69,39.63,39.63,25495.0,39.68,39.69,39.63,39.63,25495.0
2020-08-13 11:10:00,39.63,39.68,39.61,39.66,31184.0,39.63,39.68,39.61,39.66,31184.0
2020-08-13 11:15:00,39.67,39.71,39.63,39.64,51137.0,39.67,39.71,39.63,39.64,51137.0
2020-08-13 11:20:00,39.64,39.68,39.61,39.66,55720.0,39.64,39.68,39.61,39.66,55720.0
2020-08-13 11:25:00,39.66,39.66,39.6,39.61,30539.0,39.66,39.66,39.6,39.61,30539.0
2020-08-13 11:30:00,39.61,39.63,39.59,39.6,43700.0,39.61,39.63,39.59,39.6,43700.0
2020-08-13 11:35:00,39.61,39.72,39.6,39.72,116602.0,39.61,39.72,39.6,39.72,116602.0
2020-08-13 11:40:00,39.72,39.74,39.64,39.7,53342.0,39.72,39.74,39.64,39.7,53342.0
2020-08-13 11:45:00,39.7,39.75,39.7,39.71,32835.0,39.7,39.75,39.7,39.71,32835.0
2020-08-13 11:50:00,39.71,39.77,39.7,39.76,24731.0,39.71,39.77,39.7,39.76,24731.0
2020-08-13 11:55:00,39.76,39.77,39.72,39.76,41570.0,39.76,39.77,39.72,39.76,41570.0
2020-08-13 12:00:00,39.76,39.79,39.76,39.79,36837.0,39.76,39.79,39.76,39.79,36837.0
2020-08-13 12:05:00,39.79,39.85,39.78,39.83,22389.0,39.79,39.85,39.78,39.83,22389.0
2020-08-13 12:10:00,39.83,39.88,39.83,39.88,18843.0,39.83,39.88,39.83,39.88,18843.0
2020-08-13 12:15:00,39.88,39.9,39.86,39.87,13646.0,39.88,39.9,39.86,39.87,13646.0
2020-08-13 12:20:00,39.87,39.87,39.84,39.86,26475.0,39.87,39.87,39.84,39.86,26475.0
2020-08-13 12:25:00,39.85,39.86,39.83,39.84,17792.0,39.85,39.86,39.83,39.84,17792.0
2020-08-13 12:30:00,39.84,39.88,39.84,39.87,12821.0,39.84,39.88,39.84,39.87,12821.0
2020-08-13 12:35:00,39.87,39.88,39.85,39.88,19674.0,39.87,39.88,39.85,39.88,19674.0
2020-08-13 12:40:00,39.88,39.89,39.87,39.88,7219.0,39.88,39.89,39.87,39.88,7219.0
2020-08-13 12:45:00,39.88,39.89,39.85,39.86,12388.0,39.88,39.89,39.85,39.86,12388.0
2020-08-13 12:50:00,39.86,39.89,39.85,39.88,12443.0,39.86,39.89,39.85,39.88,12443.0
2020-08-13 12:55:00,39.89,39.93,39.87,39.91,15057.0,39.89,39.93,39.87,39.91,15057.0
2020-08-13 13:00:00,39.92,39.92,39.85,39.85,19023.0,39.92,39.92,39.85,39.85,19023.0
2020-08-13 13:05:00,39.86,39.86,39.79,39.8,64243.0,39.86,39.86,39.79,39.8,64243.0
2020-08-13 13:10:00,39.81,39.81,39.79,39.8,7138.0,39.81,39.81,39.79,39.8,7138.0
2020-08-13 13:15:00,39.81,39.81,39.76,39.8,14086.0,39.81,39.81,39.76,39.8,14086.0
2020-08-13 13:20:00,39.8,39.8,39.76,39.76,17306.0,39.8,39.8,39.76,39.76,17306.0
2020-08-13 13:25:00,39.77,39.79,39.76,39.77,16573.0,39.77,39.79,39.76,39.77,16573.0
2020-08-13 13:30:00,39.77,39.78,39.72,39.74,19214.0,39.77,39.78,39.72,39.74,19214.0
2020-08-13 13:35:00,39.74,39.78,39.74,39.78,16046.0,39.74,39.78,39.74,39.78,16046.0
2020-08-13 13:40:00,39.79,39.81,39.77,39.8,14473.0,39.79,39.81,39.77,39.8,14473.0
2020-08-13 13:45:00,39.81,39.89,39.81,39.89,18343.0,39.81,39.89,39.81,39.89,18343.0
2020-08-13 13:50:00,39.89,39.89,39.86,39.87,17040.0,39.89,39.89,39.86,39.87,17040.0
2020-08-13 13:55:00,39.88,39.91,39.87,39.88,57411.0,39.88,39.91,39.87,39.88,57411.0
2020-08-13 14:00:00,39.88,39.89,39.8,39.85,27295.0,39.88,39.89,39.8,39.85,27295.0
2020-08-13 14:05:00,39.86,39.86,39.81,39.83,35519.0,39.86,39.86,39.81,39.83,35519.0
2020-08-13 14:10:00,39.83,39.83,39.77,39.78,23402.0,39.83,39.83,39.77,39.78,23402.0
2020-08-13 14:15:00,39.78,39.82,39.77,39.8,35189.0,39.78,39.82,39.77,39.8,35189.0
2020-08-13 14:20:00,39.81,39.81,39.72,39.75,28347.0,39.81,39.81,39.72,39.75,28347.0
2020-08-13 14:25:00,39.76,39.83,39.75,39.82,17432.0,39.76,39.83,39.75,39.82,17432.0
2020-08-13 14:30:00,39.82,39.83,39.75,39.77,36488.0,39.82,39.83,39.75,39.77,36488.0
2020-08-13 14:35:00,39.78,39.78,39.71,39.73,35061.0,39.78,39.78,39.71,39.73,35061.0
2020-08-13 14:40:00,39.73,39.81,39.73,39.75,26455.0,39.73,39.81,39.73,39.75,26455.0
2020-08-13 14:45:00,39.75,39.79,39.74,39.75,40137.0,39.75,39.79,39.74,39.75,40137.0
2020-08-13 14:50:00,39.75,39.75,39.66,39.71,67462.0,39.75,39.75,39.66,39.71,67462.0
2020-08-13 14:55:00,39.71,39.71,39.64,39.68,33296.0,39.71,39.71,39.64,39.68,33296.0
2020-08-13 15:00:00,39.69,39.72,39.64,39.7,30796.0,39.69,39.72,39.64,39.7,30796.0
2020-08-13 15:05:00,39.7,39.72,39.67,39.68,63369.0,39.7,39.72,39.67,39.68,63369.0
2020-08-13 15:10:00,39.67,39.68,39.63,39.66,55729.0,39.67,39.68,39.63,39.66,55729.0
2020-08-13 15:15:00,39.66,39.7,39.64,39.69,54626.0,39.66,39.7,39.64,39.69,54626.0
2020-08-13 15:20:00,39.69,39.74,39.67,39.73,63902.0,39.69,39.74,39.67,39.73,63902.0
2020-08-13 15:25:00,39.73,39.75,39.72,39.72,50855.0,39.73,39.75,39.72,39.72,50855.0
2020-08-13 15:30:00,39.73,39.79,39.72,39.78,41966.0,39.73,39.79,39.72,39.78,41966.0
2020-08-13 15:35:00,39.78,39.8,39.75,39.77,152102.0,39.78,39.8,39.75,39.77,152102.0
2020-08-13 15:40:00,39.77,39.81,39.74,39.79,52525.0,39.77,39.81,39.74,39.79,52525.0
2020-08-13 15:45:00,39.79,39.8,39.71,39.73,87765.0,39.79,39.8,39.71,39.73,87765.0
2020-08-13 15:50:00,39.73,39.77,39.7,39.72,171425.0,39.73,39.77,39.7,39.72,171425.0
2020-08-13 15:55:00,39.71,39.77,39.68,39.75,304194.0,39.71,39.77,39.68,39.75,304194.0
2020-08-14 09:30:00,39.37,39.51,39.29,39.33,139927.0,39.37,39.51,39.29,39.33,139927.0
2020-08-14 09:35:00,39.35,39.42,39.21,39.22,40849.0,39.35,39.42,39.21,39.22,40849.0
2020-08-14 09:40:00,39.22,39.25,39.16,39.21,49914.0,39.22,39.25,39.16,39.21,49914.0
2020-08-14 09:45:00,39.22,39.34,39.19,39.19,70765.0,39.22,39.34,39.19,39.19,70765.0
2020-08-14 09:50:00,39.19,39.28,39.18,39.25,36532.0,39.19,39.28,39.18,39.25,36532.0
2020-08-14 09:55:00,39.25,39.3,39.24,39.28,45676.0,39.25,39.3,39.24,39.28,45676.0
2020-08-14 10:00:00,39.28,39.3,39.21,39.23,40036.0,39.28,39.3,39.21,39.23,40036.0
2020-08-14 10:05:00,39.24,39.25,39.2,39.23,32651.0,39.24,39.25,39.2,39.23,32651.0
2020-08-14 10:10:00,39.23,39.23,39.14,39.19,33958.0,39.23,39.23,39.14,39.19,33958.0
2020-08-14 10:15:00,39.19,39.24,39.18,39.21,44722.0,39.19,39.24,39.18,39.21,44722.0
2020-08-14 10:20:00,39.21,39.25,39.2,39.23,38465.0,39.21,39.25,39.2,39.23,38465.0
2020-08-14 10:25:00,39.23,39.23,39.15,39.17,30102.0,39.23,39.23,39.15,39.17,30102.0
2020-08-14 10:30:00,39.18,39.28,39.17,39.27,14112.0,39.18,39.28,39.17,39.27,14112.0
2020-08-14 10:35:00,39.26,39.31,39.23,39.27,111306.0,39.26,39.31,39.23,39.27,111306.0
2020-08-14 10:40:00,39.27,39.29,39.23,39.23,35648.0,39.27,39.29,39.23,39.23,35648.0
2020-08-14 10:45:00,39.23,39.28,39.22,39.27,24062.0,39.23,39.28,39.22,39.27,24062.0
2020-08-14 10:50:00,39.27,39.28,39.19,39.21,29056.0,39.27,39.28,39.19,39.21,29056.0
2020-08-14 10:55:00,39.21,39.23,39.16,39.16,19183.0,39.21,39.23,39.16,39.16,19183.0
2020-08-14 11:00:00,39.17,39.18,39.14,39.18,24687.0,39.17,39.18,39.14,39.18,24687.0
2020-08-14 11:05:00,39.18,39.23,39.16,39.23,17558.0,39.18,39.23,39.16,39.23,17558.0
2020-08-14 11:10:00,39.23,39.23,39.19,39.19,20680.0,39.23,39.23,39.19,39.19,20680.0
2020-08-14 11:15:00,39.2,39.22,39.15,39.17,23967.0,39.2,39.22,39.15,39.17,23967.0
2020-08-14 11:20:00,39.17,39.19,39.14,39.16,18132.0,39.17,39.19,39.14,39.16,18132.0
2020-08-14 11:25:00,39.16,39.17,39.09,39.11,26685.0,39.16,39.17,39.09,39.11,26685.0
2020-08-14 11:30:00,39.11,39.13,39.08,39.09,16501.0,39.11,39.13,39.08,39.09,16501.0
2020-08-14 11:35:00,39.08,39.08,39.0,39.02,26874.0,39.08,39.08,39.0,39.02,26874.0
2020-08-14 11:40:00,39.02,39.06,39.02,39.05,72323.0,39.02,39.06,39.02,39.05,72323.0
2020-08-14 11:45:00,39.05,39.06,38.98,38.98,41443.0,39.05,39.06,38.98,38.98,41443.0
2020-08-14 11:50:00,38.98,39.01,38.97,38.98,17866.0,38.98,39.01,38.97,38.98,17866.0
2020-08-14 11:55:00,38.98,39.03,38.98,39.03,16713.0,38.98,39.03,38.98,39.03,16713.0
2020-08-14 12:00:00,39.03,39.03,38.95,38.96,24512.0,39.03,39.03,38.95,38.96,24512.0
2020-08-14 12:05:00,38.95,38.98,38.95,38.98,8032.0,38.95,38.98,38.95,38.98,8032.0
2020-08-14 12:10:00,38.98,39.0,38.95,38.97,27386.0,38.98,39.0,38.95,38.97,27386.0
2020-08-14 12:15:00,38.98,38.99,38.97,38.98,11702.0,38.98,38.99,38.97,38.98,11702.0
2020-08-14 12:20:00,38.97,38.99,38.94,38.95,16958.0,38.97,38.99,38.94,38.95,16958.0
2020-08-14 12:25:00,38.95,38.96,38.94,38.95,8395.0,38.95,38.96,38.94,38.95,8395.0
2020-08-14 12:30:00,38.96,39.07,38.95,39.07,27402.0,38.96,39.07,38.95,39.07,27402.0
2020-08-14 12:35:00,39.07,39.07,39.01,39.03,11089.0,39.07,39.07,39.01,39.03,11089.0
2020-08-14 12:40:00,39.02,39.05,39.02,39.05,11329.0,39.02,39.05,39.02,39.05,11329.0
2020-08-14 12:45:00,39.04,39.07,39.02,39.07,21502.0,39.04,39.07,39.02,39.07,21502.0
2020-08-14 12:50:00,39.07,39.12,39.07,39.12,21261.0,39.07,39.12,39.07,39.12,21261.0
2020-08-14 12:55:00,39.12,39.14,39.09,39.12,77138.0,39.12,39.14,39.09,39.12,77138.0
2020-08-14 13:00:00,39.12,39.13,39.1,39.13,65815.0,39.12,39.13,39.1,39.13,65815.0
2020-08-14 13:05:00,39.12,39.12,39.08,39.09,36598.0,39.12,39.12,39.08,39.09,36598.0
2020-08-14 13:10:00,39.09,39.12,39.08,39.11,23203.0,39.09,39.12,39.08,39.11,23203.0
2020-08-14 13:15:00,39.11,39.12,39.06,39.08,14710.0,39.11,39.12,39.06,39.08,14710.0
2020-08-14 13:20:00,39.08,39.1,39.07,39.08,9653.0,39.08,39.1,39.07,39.08,9653.0
2020-08-14 13:25:00,39.09,39.1,39.06,39.08,11297.0,39.09,39.1,39.06,39.08,11297.0
2020-08-14 13:30:00,39.08,39.09,39.06,39.08,19250.0,39.08,39.09,39.06,39.08,19250.0
2020-08-14 13:35:00,39.09,39.09,39.05,39.05,18246.0,39.09,39.09,39.05,39.05,18246.0
2020-08-14 13:40:00,39.05,39.1,39.03,39.09,32479.0,39.05,39.1,39.03,39.09,32479.0
2020-08-14 13:45:00,39.09,39.12,39.08,39.11,35623.0,39.09,39.12,39.08,39.11,35623.0
2020-08-14 13:50:00,39.1,39.15,39.08,39.09,77496.0,39.1,39.15,39.08,39.09,77496.0
2020-08-14 13:55:00,39.09,39.15,39.07,39.15,102783.0,39.09,39.15,39.07,39.15,102783.0
2020-08-14 14:00:00,39.14,39.17,39.12,39.16,42253.0,39.14,39.17,39.12,39.16,42253.0
2020-08-14 14:05:00,39.16,39.17,39.14,39.15,13990.0,39.16,39.17,39.14,39.15,13990.0
2020-08-14 14:10:00,39.15,39.21,39.14,39.21,37888.0,39.15,39.21,39.14,39.21,37888.0
2020-08-14 14:15:00,39.21,39.24,39.2,39.23,33124.0,39.21,39.24,39.2,39.23,33124.0
2020-08-14 14:20:00,39.23,39.26,39.23,39.24,31701.0,39.23,39.26,39.23,39.24,31701.0
2020-08-14 14:25:00,39.25,39.25,39.13,39.16,148301.0,39.25,39.25,39.13,39.16,148301.0
2020-08-14 14:30:00,39.17,39.2,39.16,39.19,22369.0,39.17,39.2,39.16,39.19,22369.0
2020-08-14 14:35:00,39.19,39.19,39.15,39.15,29599.0,39.19,39.19,39.15,39.15,29599.0
2020-08-14 14:40:00,39.15,39.15,39.12,39.14,38535.0,39.15,39.15,39.12,39.14,38535.0
2020-08-14 14:45:00,39.14,39.15,39.11,39.13,26850.0,39.14,39.15,39.11,39.13,26850.0
2020-08-14 14:50:00,39.13,39.13,39.08,39.09,38086.0,39.13,39.13,39.08,39.09,38086.0
2020-08-14 14:55:00,39.09,39.1,39.07,39.08,20764.0,39.09,39.1,39.07,39.08,20764.0
2020-08-14 15:00:00,39.08,39.09,39.04,39.05,25351.0,39.08,39.09,39.04,39.05,25351.0
2020-08-14 15:05:00,39.05,39.09,39.05,39.07,38283.0,39.05,39.09,39.05,39.07,38283.0
2020-08-14 15:10:00,39.07,39.07,39.04,39.06,35240.0,39.07,39.07,39.04,39.06,35240.0
2020-08-14 15:15:00,39.05,39.08,39.03,39.05,52667.0,39.05,39.08,39.03,39.05,52667.0
2020-08-14 15:20:00,39.05,39.07,39.01,39.02,43392.0,39.05,39.07,39.01,39.02,43392.0
2020-08-14 15:25:00,39.02,39.07,39.01,39.05,29504.0,39.02,39.07,39.01,39.05,29504.0
2020-08-14 15:30:00,39.04,39.11,39.01,39.09,340920.0,39.04,39.11,39.01,39.09,340920.0
2020-08-14 15:35:00,39.09,39.09,39.01,39.02,194523.0,39.09,39.09,39.01,39.02,194523.0
2020-08-14 15:40:00,39.02,39.12,39.0,39.11,249736.0,39.02,39.12,39.0,39.11,249736.0
2020-08-14 15:45:00,39.11,39.12,39.04,39.05,82767.0,39.11,39.12,39.04,39.05,82767.0
2020-08-14 15:50:00,39.05,39.12,39.02,39.09,118110.0,39.05,39.12,39.02,39.09,118110.0
2020-08-14 15:55:00,39.09,39.2,39.07,39.16,531793.0,39.09,39.2,39.07,39.16,531793.0
2020-08-17 09:30:00,39.12,39.42,39.12,39.41,94921.0,39.12,39.42,39.12,39.41,94921.0
2020-08-17 09:35:00,39.42,39.64,39.39,39.64,70662.0,39.42,39.64,39.39,39.64,70662.0
2020-08-17 09:40:00,39.64,39.73,39.63,39.73,74545.0,39.64,39.73,39.63,39.73,74545.0
2020-08-17 09:45:00,39.75,39.75,39.6,39.66,60005.0,39.75,39.75,39.6,39.66,60005.0
2020-08-17 09:50:00,39.64,39.65,39.42,39.42,30079.0,39.64,39.65,39.42,39.42,30079.0
2020-08-17 09:55:00,39.43,39.45,39.2,39.27,64833.0,39.43,39.45,39.2,39.27,64833.0
2020-08-17 10:00:00,39.27,39.3,39.22,39.23,77864.0,39.27,39.3,39.22,39.23,77864.0
2020-08-17 10:05:00,39.23,39.29,39.19,39.27,43739.0,39.23,39.29,39.19,39.27,43739.0
2020-08-17 10:10:00,39.27,39.3,39.25,39.26,42292.0,39.27,39.3,39.25,39.26,42292.0
2020-08-17 10:15:00,39.25,39.37,39.24,39.31,45103.0,39.25,39.37,39.24,39.31,45103.0
2020-08-17 10:20:00,39.31,39.34,39.3,39.32,22577.0,39.31,39.34,39.3,39.32,22577.0
2020-08-17 10:25:00,39.32,39.32,39.25,39.27,27441.0,39.32,39.32,39.25,39.27,27441.0
2020-08-17 10:30:00,39.28,39.37,39.26,39.37,23618.0,39.28,39.37,39.26,39.37,23618.0
2020-08-17 10:35:00,39.36,39.37,39.31,39.33,21601.0,39.36,39.37,39.31,39.33,21601.0
2020-08-17 10:40:00,39.33,39.44,39.33,39.38,37897.0,39.33,39.44,39.33,39.38,37897.0
2020-08-17 10:45:00,39.38,39.39,39.32,39.34,43716.0,39.38,39.39,39.32,39.34,43716.0
2020-08-17 10:50:00,39.35,39.39,39.33,39.39,17203.0,39.35,39.39,39.33,39.39,17203.0
2020-08-17 10:55:00,39.38,39.44,39.37,39.43,35505.0,39.38,39.44,39.37,39.43,35505.0
2020-08-17 11:00:00,39.42,39.43,39.34,39.34,24627.0,39.42,39.43,39.34,39.34,24627.0
2020-08-17 11:05:00,39.34,39.35,39.31,39.31,15031.0,39.34,39.35,39.31,39.31,15031.0
2020-08-17 11:10:00,39.31,39.37,39.3,39.34,18178.0,39.31,39.37,39.3,39.34,18178.0
2020-08-17 11:15:00,39.34,39.39,39.34,39.37,21746.0,39.34,39.39,39.34,39.37,21746.0
2020-08-17 11:20:00,39.37,39.4,39.35,39.37,27516.0,39.37,39.4,39.35,39.37,27516.0
2020-08-17 11:25:00,39.38,39.43,39.36,39.43,21659.0,39.38,39.43,39.36,39.43,21659.0
2020-08-17 11:30:00,39.43,39.47,39.4,39.47,138765.0,39.43,39.47,39.4,39.47,138765.0
2020-08-17 11:35:00,39.47,39.51,39.47,39.48,20970.0,39.47,39.51,39.47,39.48,20970.0
2020-08-17 11:40:00,39.48,39.52,39.46,39.46,44940.0,39.48,39.52,39.46,39.46,44940.0
2020-08-17 11:45:00,39.46,39.46,39.38,39.4,10194.0,39.46,39.46,39.38,39.4,10194.0
2020-08-17 11:50:00,39.4,39.47,39.39,39.46,36569.0,39.4,39.47,39.39,39.46,36569.0
2020-08-17 11:55:00,39.45,39.48,39.43,39.48,63591.0,39.45,39.48,39.43,39.48,63591.0
2020-08-17 12:00:00,39.48,39.49,39.44,39.45,29210.0,39.48,39.49,39.44,39.45,29210.0
2020-08-17 12:05:00,39.45,39.47,39.43,39.46,24302.0,39.45,39.47,39.43,39.46,24302.0
2020-08-17 12:10:00,39.45,39.46,39.42,39.44,45846.0,39.45,39.46,39.42,39.44,45846.0
2020-08-17 12:15:00,39.44,39.44,39.37,39.39,32128.0,39.44,39.44,39.37,39.39,32128.0
2020-08-17 12:20:00,39.38,39.39,39.34,39.34,9844.0,39.38,39.39,39.34,39.34,9844.0
2020-08-17 12:25:00,39.35,39.38,39.34,39.37,33704.0,39.35,39.38,39.34,39.37,33704.0
2020-08-17 12:30:00,39.37,39.4,39.37,39.39,9874.0,39.37,39.4,39.37,39.39,9874.0
2020-08-17 12:35:00,39.39,39.39,39.38,39.39,7990.0,39.39,39.39,39.38,39.39,7990.0
2020-08-17 12:40:00,39.39,39.41,39.37,39.41,27953.0,39.39,39.41,39.37,39.41,27953.0
2020-08-17 12:45:00,39.41,39.41,39.36,39.4,35884.0,39.41,39.41,39.36,39.4,35884.0
2020-08-17 12:50:00,39.4,39.41,39.37,39.37,11334.0,39.4,39.41,39.37,39.37,11334.0
2020-08-17 12:55:00,39.38,39.38,39.35,39.37,26095.0,39.38,39.38,39.35,39.37,26095.0
2020-08-17 13:00:00,39.37,39.42,39.35,39.42,39309.0,39.37,39.42,39.35,39.42,39309.0
2020-08-17 13:05:00,39.43,39.43,39.38,39.39,21148.0,39.43,39.43,39.38,39.39,21148.0
2020-08-17 13:10:00,39.39,39.39,39.35,39.38,98899.0,39.39,39.39,39.35,39.38,98899.0
2020-08-17 13:15:00,39.38,39.42,39.37,39.42,27174.0,39.38,39.42,39.37,39.42,27174.0
2020-08-17 13:20:00,39.41,39.45,39.4,39.44,23056.0,39.41,39.45,39.4,39.44,23056.0
2020-08-17 13:25:00,39.43,39.45,39.43,39.45,22793.0,39.43,39.45,39.43,39.45,22793.0
2020-08-17 13:30:00,39.45,39.48,39.44,39.48,20363.0,39.45,39.48,39.44,39.48,20363.0
2020-08-17 13:35:00,39.48,39.49,39.46,39.48,17535.0,39.48,39.49,39.46,39.48,17535.0
2020-08-17 13:40:00,39.48,39.52,39.48,39.52,13935.0,39.48,39.52,39.48,39.52,13935.0
2020-08-17 13:45:00,39.52,39.55,39.51,39.54,36451.0,39.52,39.55,39.51,39.54,36451.0
2020-08-17 13:50:00,39.54,39.54,39.51,39.51,47387.0,39.54,39.54,39.51,39.51,47387.0
2020-08-17 13:55:00,39.52,39.52,39.49,39.5,36598.0,39.52,39.52,39.49,39.5,36598.0
2020-08-17 14:00:00,39.51,39.53,39.5,39.52,53006.0,39.51,39.53,39.5,39.52,53006.0
2020-08-17 14:05:00,39.52,39.55,39.5,39.54,46553.0,39.52,39.55,39.5,39.54,46553.0
2020-08-17 14:10:00,39.54,39.54,39.5,39.52,30403.0,39.54,39.54,39.5,39.52,30403.0
2020-08-17 14:15:00,39.52,39.53,39.47,39.47,21797.0,39.52,39.53,39.47,39.47,21797.0
2020-08-17 14:20:00,39.48,39.48,39.41,39.41,22100.0,39.48,39.48,39.41,39.41,22100.0
2020-08-17 14:25:00,39.42,39.46,39.42,39.46,26268.0,39.42,39.46,39.42,39.46,26268.0
2020-08-17 14:30:00,39.46,39.48,39.44,39.47,37099.0,39.46,39.48,39.44,39.47,37099.0
2020-08-17 14:35:00,39.46,39.51,39.45,39.46,35893.0,39.46,39.51,39.45,39.46,35893.0
2020-08-17 14:40:00,39.46,39.46,39.44,39.46,28190.0,39.46,39.46,39.44,39.46,28190.0
2020-08-17 14:45:00,39.46,39.46,39.39,39.41,35100.0,39.46,39.46,39.39,39.41,35100.0
2020-08-17 14:50:00,39.41,39.42,39.37,39.39,31112.0,39.41,39.42,39.37,39.39,31112.0
2020-08-17 14:55:00,39.39,39.41,39.38,39.39,16478.0,39.39,39.41,39.38,39.39,16478.0
2020-08-17 15:00:00,39.39,39.43,39.38,39.39,25989.0,39.39,39.43,39.38,39.39,25989.0
2020-08-17 15:05:00,39.39,39.4,39.35,39.36,45832.0,39.39,39.4,39.35,39.36,45832.0
2020-08-17 15:10:00,39.36,39.38,39.33,39.36,38748.0,39.36,39.38,39.33,39.36,38748.0
2020-08-17 15:15:00,39.34,39.35,39.29,39.32,63564.0,39.34,39.35,39.29,39.32,63564.0
2020-08-17 15:20:00,39.32,39.37,39.31,39.35,97691.0,39.32,39.37,39.31,39.35,97691.0
2020-08-17 15:25:00,39.36,39.4,39.35,39.4,16557.0,39.36,39.4,39.35,39.4,16557.0
2020-08-17 15:30:00,39.4,39.46,39.39,39.45,97131.0,39.4,39.46,39.39,39.45,97131.0
2020-08-17 15:35:00,39.45,39.45,39.43,39.44,60804.0,39.45,39.45,39.43,39.44,60804.0
2020-08-17 15:40:00,39.45,39.45,39.36,39.37,80733.0,39.45,39.45,39.36,39.37,80733.0
2020-08-17 15:45:00,39.36,39.42,39.35,39.38,63371.0,39.36,39.42,39.35,39.38,63371.0
2020-08-17 15:50:00,39.37,39.4,39.34,39.37,85042.0,39.37,39.4,39.34,39.37,85042.0
2020-08-17 15:55:00,39.37,39.39,39.33,39.35,277323.0,39.37,39.39,39.33,39.35,277323.0
2020-08-18 09:30:00,39.5,39.6,39.34,39.58,104122.0,39.5,39.6,39.34,39.58,104122.0
2020-08-18 09:35:00,39.59,39.6,39.35,39.39,33570.0,39.59,39.6,39.35,39.39,33570.0
2020-08-18 09:40:00,39.39,39.55,39.37,39.5,74765.0,39.39,39.55,39.37,39.5,74765.0
2020-08-18 09:45:00,39.5,39.5,39.37,39.41,47885.0,39.5,39.5,39.37,39.41,47885.0
2020-08-18 09:50:00,39.41,39.53,39.41,39.43,38973.0,39.41,39.53,39.41,39.43,38973.0
2020-08-18 09:55:00,39.43,39.54,39.42,39.42,44293.0,39.43,39.54,39.42,39.42,44293.0
2020-08-18 10:00:00,39.42,39.42,39.33,39.37,25749.0,39.42,39.42,39.33,39.37,25749.0
2020-08-18 10:05:00,39.36,39.36,39.24,39.25,25802.0,39.36,39.36,39.24,39.25,25802.0
2020-08-18 10:10:00,39.24,39.29,39.23,39.27,25261.0,39.24,39.29,39.23,39.27,25261.0
2020-08-18 10:15:00,39.27,39.31,39.24,39.28,35864.0,39.27,39.31,39.24,39.28,35864.0
2020-08-18 10:20:00,39.28,39.29,39.2,39.21,17214.0,39.28,39.29,39.2,39.21,17214.0
2020-08-18 10:25:00,39.2,39.26,39.17,39.18,42774.0,39.2,39.26,39.17,39.18,42774.0
2020-08-18 10:30:00,39.17,39.27,39.16,39.24,44662.0,39.17,39.27,39.16,39.24,44662.0
2020-08-18 10:35:00,39.23,39.25,39.18,39.18,24221.0,39.23,39.25,39.18,39.18,24221.0
2020-08-18 10:40:00,39.19,39.23,39.15,39.16,21662.0,39.19,39.23,39.15,39.16,21662.0
2020-08-18 10:45:00,39.16,39.2,39.14,39.19,28374.0,39.16,39.2,39.14,39.19,28374.0
2020-08-18 10:50:00,39.19,39.23,39.17,39.23,18125.0,39.19,39.23,39.17,39.23,18125.0
2020-08-18 10:55:00,39.23,39.23,39.2,39.22,15311.0,39.23,39.23,39.2,39.22,15311.0
2020-08-18 11:00:00,39.23,39.28,39.21,39.24,27912.0,39.23,39.28,39.21,39.24,27912.0
2020-08-18 11:05:00,39.24,39.24,39.18,39.2,20898.0,39.24,39.24,39.18,39.2,20898.0
2020-08-18 11:10:00,39.21,39.21,39.15,39.18,14261.0,39.21,39.21,39.15,39.18,14261.0
2020-08-18 11:15:00,39.18,39.23,39.17,39.2,13340.0,39.18,39.23,39.17,39.2,13340.0
2020-08-18 11:20:00,39.2,39.22,39.17,39.21,17155.0,39.2,39.22,39.17,39.21,17155.0
2020-08-18 11:25:00,39.21,39.3,39.2,39.3,30409.0,39.21,39.3,39.2,39.3,30409.0
2020-08-18 11:30:00,39.3,39.32,39.29,39.32,11366.0,39.3,39.32,39.29,39.32,11366.0
2020-08-18 11:35:00,39.31,39.32,39.27,39.27,19534.0,39.31,39.32,39.27,39.27,19534.0
2020-08-18 11:40:00,39.27,39.29,39.24,39.27,32994.0,39.27,39.29,39.24,39.27,32994.0
2020-08-18 11:45:00,39.27,39.28,39.24,39.26,53972.0,39.27,39.28,39.24,39.26,53972.0
2020-08-18 11:50:00,39.26,39.34,39.25,39.29,68482.0,39.26,39.34,39.25,39.29,68482.0
2020-08-18 11:55:00,39.28,39.31,39.27,39.31,19029.0,39.28,39.31,39.27,39.31,19029.0
2020-08-18 12:00:00,39.3,39.37,39.3,39.31,40842.0,39.3,39.37,39.3,39.31,40842.0
2020-08-18 12:05:00,39.3,39.32,39.26,39.31,12642.0,39.3,39.32,39.26,39.31,12642.0
2020-08-18 12:10:00,39.32,39.33,39.31,39.32,5768.0,39.32,39.33,39.31,39.32,5768.0
2020-08-18 12:15:00,39.32,39.32,39.26,39.29,28450.0,39.32,39.32,39.26,39.29,28450.0
2020-08-18 12:20:00,39.29,39.32,39.29,39.31,14430.0,39.29,39.32,39.29,39.31,14430.0
2020-08-18 12:25:00,39.3,39.36,39.3,39.35,27840.0,39.3,39.36,39.3,39.35,27840.0
2020-08-18 12:30:00,39.36,39.38,39.34,39.37,39450.0,39.36,39.38,39.34,39.37,39450.0
2020-08-18 12:35:00,39.36,39.41,39.36,39.41,16175.0,39.36,39.41,39.36,39.41,16175.0
2020-08-18 12:40:00,39.41,39.41,39.39,39.41,77963.0,39.41,39.41,39.39,39.41,77963.0
2020-08-18 12:45:00,39.41,39.41,39.37,39.4,22739.0,39.41,39.41,39.37,39.4,22739.0
2020-08-18 12:50:00,39.4,39.4,39.33,39.36,18238.0,39.4,39.4,39.33,39.36,18238.0
2020-08-18 12:55:00,39.36,39.4,39.34,39.4,12996.0,39.36,39.4,39.34,39.4,12996.0
2020-08-18 13:00:00,39.4,39.4,39.36,39.38,14606.0,39.4,39.4,39.36,39.38,14606.0
2020-08-18 13:05:00,39.38,39.4,39.37,39.39,12548.0,39.38,39.4,39.37,39.39,12548.0
2020-08-18 13:10:00,39.39,39.4,39.35,39.36,12381.0,39.39,39.4,39.35,39.36,12381.0
2020-08-18 13:15:00,39.35,39.36,39.32,39.34,13585.0,39.35,39.36,39.32,39.34,13585.0
2020-08-18 13:20:00,39.34,39.34,39.31,39.32,11582.0,39.34,39.34,39.31,39.32,11582.0
2020-08-18 13:25:00,39.32,39.33,39.3,39.3,19612.0,39.32,39.33,39.3,39.3,19612.0
2020-08-18 13:30:00,39.31,39.32,39.27,39.32,14392.0,39.31,39.32,39.27,39.32,14392.0
2020-08-18 13:35:00,39.32,39.33,39.31,39.33,12498.0,39.32,39.33,39.31,39.33,12498.0
2020-08-18 13:40:00,39.32,39.35,39.32,39.34,50005.0,39.32,39.35,39.32,39.34,50005.0
2020-08-18 13:45:00,39.35,39.38,39.32,39.38,31603.0,39.35,39.38,39.32,39.38,31603.0
2020-08-18 13:50:00,39.38,39.4,39.37,39.4,15666.0,39.38,39.4,39.37,39.4,15666.0
2020-08-18 13:55:00,39.4,39.4,39.37,39.38,22077.0,39.4,39.4,39.37,39.38,22077.0
2020-08-18 14:00:00,39.38,39.38,39.32,39.32,51340.0,39.38,39.38,39.32,39.32,51340.0
2020-08-18 14:05:00,39.31,39.34,39.3,39.33,22964.0,39.31,39.34,39.3,39.33,22964.0
2020-08-18 14:10:00,39.34,39.37,39.31,39.31,11800.0,39.34,39.37,39.31,39.31,11800.0
2020-08-18 14:15:00,39.32,39.35,39.31,39.34,10778.0,39.32,39.35,39.31,39.34,10778.0
2020-08-18 14:20:00,39.34,39.36,39.29,39.32,21313.0,39.34,39.36,39.29,39.32,21313.0
2020-08-18 14:25:00,39.31,39.33,39.3,39.33,8705.0,39.31,39.33,39.3,39.33,8705.0
2020-08-18 14:30:00,39.33,39.35,39.32,39.35,14153.0,39.33,39.35,39.32,39.35,14153.0
2020-08-18 14:35:00,39.34,39.37,39.34,39.36,9982.0,39.34,39.37,39.34,39.36,9982.0
2020-08-18 14:40:00,39.36,39.37,39.35,39.36,9840.0,39.36,39.37,39.35,39.36,9840.0
2020-08-18 14:45:00,39.36,39.36,39.33,39.35,11517.0,39.36,39.36,39.33,39.35,11517.0
2020-08-18 14:50:00,39.35,39.36,39.32,39.32,9402.0,39.35,39.36,39.32,39.32,9402.0
2020-08-18 14:55:00,39.32,39.33,39.3,39.3,29981.0,39.32,39.33,39.3,39.3,29981.0
2020-08-18 15:00:00,39.3,39.31,39.29,39.29,18653.0,39.3,39.31,39.29,39.29,18653.0
2020-08-18 15:05:00,39.28,39.34,39.28,39.29,25684.0,39.28,39.34,39.28,39.29,25684.0
2020-08-18 15:10:00,39.3,39.37,39.29,39.36,23406.0,39.3,39.37,39.29,39.36,23406.0
2020-08-18 15:15:00,39.35,39.37,39.28,39.33,39222.0,39.35,39.37,39.28,39.33,39222.0
2020-08-18 15:20:00,39.33,39.39,39.33,39.34,19454.0,39.33,39.39,39.33,39.34,19454.0
2020-08-18 15:25:00,39.34,39.35,39.31,39.34,33145.0,39.34,39.35,39.31,39.34,33145.0
2020-08-18 15:30:00,39.33,39.36,39.3,39.34,90971.0,39.33,39.36,39.3,39.34,90971.0
2020-08-18 15:35:00,39.35,39.35,39.31,39.32,50918.0,39.35,39.35,39.31,39.32,50918.0
2020-08-18 15:40:00,39.32,39.33,39.3,39.32,48699.0,39.32,39.33,39.3,39.32,48699.0
2020-08-18 15:45:00,39.31,39.33,39.27,39.27,62423.0,39.31,39.33,39.27,39.27,62423.0
2020-08-18 15:50:00,39.25,39.31,39.22,39.27,144114.0,39.25,39.31,39.22,39.27,144114.0
2020-08-18 15:55:00,39.27,39.34,39.26,39.31,370576.0,39.27,39.34,39.26,39.31,370576.0
2020-08-19 09:30:00,39.41,39.59,39.32,39.56,166758.0,39.41,39.59,39.32,39.56,166758.0
2020-08-19 09:35:00,39.57,39.68,39.51,39.58,129925.0,39.57,39.68,39.51,39.58,129925.0
2020-08-19 09:40:00,39.58,39.68,39.51,39.54,56128.0,39.58,39.68,39.51,39.54,56128.0
2020-08-19 09:45:00,39.55,39.55,39.4,39.4,45459.0,39.55,39.55,39.4,39.4,45459.0
2020-08-19 09:50:00,39.41,39.53,39.39,39.51,67746.0,39.41,39.53,39.39,39.51,67746.0
2020-08-19 09:55:00,39.51,39.55,39.49,39.51,51342.0,39.51,39.55,39.49,39.51,51342.0
2020-08-19 10:00:00,39.51,39.55,39.51,39.52,42025.0,39.51,39.55,39.51,39.52,42025.0
2020-08-19 10:05:00,39.52,39.55,39.5,39.55,57638.0,39.52,39.55,39.5,39.55,57638.0
2020-08-19 10:10:00,39.55,39.62,39.53,39.6,59135.0,39.55,39.62,39.53,39.6,59135.0
2020-08-19 10:15:00,39.6,39.62,39.59,39.61,58517.0,39.6,39.62,39.59,39.61,58517.0
2020-08-19 10:20:00,39.61,39.63,39.59,39.63,49124.0,39.61,39.63,39.59,39.63,49124.0
2020-08-19 10:25:00,39.63,39.65,39.61,39.64,41635.0,39.63,39.65,39.61,39.64,41635.0
2020-08-19 10:30:00,39.63,39.69,39.61,39.69,61259.0,39.63,39.69,39.61,39.69,61259.0
2020-08-19 10:35:00,39.68,39.74,39.65,39.7,289317.0,39.68,39.74,39.65,39.7,289317.0
2020-08-19 10:40:00,39.7,39.7,39.6,39.6,31496.0,39.7,39.7,39.6,39.6,31496.0
2020-08-19 10:45:00,39.61,39.64,39.57,39.61,42708.0,39.61,39.64,39.57,39.61,42708.0
2020-08-19 10:50:00,39.6,39.65,39.56,39.64,38011.0,39.6,39.65,39.56,39.64,38011.0
2020-08-19 10:55:00,39.65,39.65,39.57,39.6,63137.0,39.65,39.65,39.57,39.6,63137.0
2020-08-19 11:00:00,39.61,39.66,39.57,39.59,31338.0,39.61,39.66,39.57,39.59,31338.0
2020-08-19 11:05:00,39.59,39.62,39.55,39.58,27923.0,39.59,39.62,39.55,39.58,27923.0
2020-08-19 11:10:00,39.58,39.61,39.57,39.59,12894.0,39.58,39.61,39.57,39.59,12894.0
2020-08-19 11:15:00,39.59,39.6,39.57,39.59,19820.0,39.59,39.6,39.57,39.59,19820.0
2020-08-19 11:20:00,39.59,39.62,39.57,39.62,14749.0,39.59,39.62,39.57,39.62,14749.0
2020-08-19 11:25:00,39.63,39.63,39.58,39.6,249326.0,39.63,39.63,39.58,39.6,249326.0
2020-08-19 11:30:00,39.59,39.64,39.59,39.62,32767.0,39.59,39.64,39.59,39.62,32767.0
2020-08-19 11:35:00,39.62,39.63,39.6,39.62,40237.0,39.62,39.63,39.6,39.62,40237.0
2020-08-19 11:40:00,39.63,39.63,39.53,39.57,126026.0,39.63,39.63,39.53,39.57,126026.0
2020-08-19 11:45:00,39.58,39.59,39.49,39.51,50174.0,39.58,39.59,39.49,39.51,50174.0
2020-08-19 11:50:00,39.52,39.53,39.48,39.52,37513.0,39.52,39.53,39.48,39.52,37513.0
2020-08-19 11:55:00,39.51,39.54,39.49,39.51,24450.0,39.51,39.54,39.49,39.51,24450.0
2020-08-19 12:00:00,39.51,39.51,39.48,39.5,12711.0,39.51,39.51,39.48,39.5,12711.0
2020-08-19 12:05:00,39.5,39.51,39.48,39.51,20816.0,39.5,39.51,39.48,39.51,20816.0
2020-08-19 12:10:00,39.51,39.52,39.48,39.5,12625.0,39.51,39.52,39.48,39.5,12625.0
2020-08-19 12:15:00,39.5,39.5,39.46,39.47,15249.0,39.5,39.5,39.46,39.47,15249.0
2020-08-19 12:20:00,39.47,39.48,39.43,39.44,32040.0,39.47,39.48,39.43,39.44,32040.0
2020-08-19 12:25:00,39.45,39.5,39.44,39.49,14670.0,39.45,39.5,39.44,39.49,14670.0
2020-08-19 12:30:00,39.49,39.5,39.47,39.48,11567.0,39.49,39.5,39.47,39.48,11567.0
2020-08-19 12:35:00,39.48,39.48,39.45,39.45,15476.0,39.48,39.48,39.45,39.45,15476.0
2020-08-19 12:40:00,39.46,39.46,39.43,39.44,11834.0,39.46,39.46,39.43,39.44,11834.0
2020-08-19 12:45:00,39.44,39.44,39.4,39.43,11414.0,39.44,39.44,39.4,39.43,11414.0
2020-08-19 12:50:00,39.42,39.42,39.37,39.38,13559.0,39.42,39.42,39.37,39.38,13559.0
2020-08-19 12:55:00,39.38,39.41,39.36,39.38,37425.0,39.38,39.41,39.36,39.38,37425.0
2020-08-19 13:00:00,39.38,39.39,39.36,39.38,7652.0,39.38,39.39,39.36,39.38,7652.0
2020-08-19 13:05:00,39.38,39.42,39.38,39.41,10204.0,39.38,39.42,39.38,39.41,10204.0
2020-08-19 13:10:00,39.41,39.43,39.4,39.41,13608.0,39.41,39.43,39.4,39.41,13608.0
2020-08-19 13:15:00,39.42,39.44,39.41,39.44,8634.0,39.42,39.44,39.41,39.44,8634.0
2020-08-19 13:20:00,39.44,39.45,39.42,39.44,18974.0,39.44,39.45,39.42,39.44,18974.0
2020-08-19 13:25:00,39.43,39.44,39.37,39.37,32601.0,39.43,39.44,39.37,39.37,32601.0
2020-08-19 13:30:00,39.38,39.43,39.37,39.39,135801.0,39.38,39.43,39.37,39.39,135801.0
2020-08-19 13:35:00,39.39,39.4,39.37,39.39,22599.0,39.39,39.4,39.37,39.39,22599.0
2020-08-19 13:40:00,39.4,39.4,39.38,39.38,37680.0,39.4,39.4,39.38,39.38,37680.0
2020-08-19 13:45:00,39.38,39.41,39.37,39.41,50840.0,39.38,39.41,39.37,39.41,50840.0
2020-08-19 13:50:00,39.41,39.45,39.4,39.43,37046.0,39.41,39.45,39.4,39.43,37046.0
2020-08-19 13:55:00,39.43,39.45,39.42,39.44,41071.0,39.43,39.45,39.42,39.44,41071.0
2020-08-19 14:00:00,39.43,39.47,39.42,39.45,46298.0,39.43,39.47,39.42,39.45,46298.0
2020-08-19 14:05:00,39.44,39.46,39.43,39.46,40482.0,39.44,39.46,39.43,39.46,40482.0
2020-08-19 14:10:00,39.45,39.46,39.4,39.41,22416.0,39.45,39.46,39.4,39.41,22416.0
2020-08-19 14:15:00,39.41,39.41,39.35,39.36,33111.0,39.41,39.41,39.35,39.36,33111.0
2020-08-19 14:20:00,39.36,39.37,39.32,39.34,114651.0,39.36,39.37,39.32,39.34,114651.0
2020-08-19 14:25:00,39.34,39.44,39.34,39.35,179658.0,39.34,39.44,39.34,39.35,179658.0
2020-08-19 14:30:00,39.36,39.48,39.31,39.48,61528.0,39.36,39.48,39.31,39.48,61528.0
2020-08-19 14:35:00,39.47,39.49,39.42,39.48,25963.0,39.47,39.49,39.42,39.48,25963.0
2020-08-19 14:40:00,39.48,39.5,39.46,39.48,22340.0,39.48,39.5,39.46,39.48,22340.0
2020-08-19 14:45:00,39.48,39.56,39.48,39.55,24004.0,39.48,39.56,39.48,39.55,24004.0
2020-08-19 14:50:00,39.55,39.61,39.55,39.59,32086.0,39.55,39.61,39.55,39.59,32086.0
2020-08-19 14:55:00,39.59,39.61,39.56,39.59,45321.0,39.59,39.61,39.56,39.59,45321.0
2020-08-19 15:00:00,39.59,39.62,39.57,39.61,43287.0,39.59,39.62,39.57,39.61,43287.0
2020-08-19 15:05:00,39.62,39.65,39.61,39.61,29945.0,39.62,39.65,39.61,39.61,29945.0
2020-08-19 15:10:00,39.61,39.63,39.57,39.59,38822.0,39.61,39.63,39.57,39.59,38822.0
2020-08-19 15:15:00,39.59,39.59,39.55,39.55,44188.0,39.59,39.59,39.55,39.55,44188.0
2020-08-19 15:20:00,39.56,39.57,39.51,39.52,41975.0,39.56,39.57,39.51,39.52,41975.0
2020-08-19 15:25:00,39.52,39.55,39.47,39.51,67773.0,39.52,39.55,39.47,39.51,67773.0
2020-08-19 15:30:00,39.51,39.53,39.47,39.49,53802.0,39.51,39.53,39.47,39.49,53802.0
2020-08-19 15:35:00,39.49,39.51,39.45,39.46,71942.0,39.49,39.51,39.45,39.46,71942.0
2020-08-19 15:40:00,39.46,39.5,39.41,39.48,66402.0,39.46,39.5,39.41,39.48,66402.0
2020-08-19 15:45:00,39.48,39.48,39.3,39.32,103396.0,39.48,39.48,39.3,39.32,103396.0
2020-08-19 15:50:00,39.31,39.4,39.26,39.39,206522.0,39.31,39.4,39.26,39.39,206522.0
2020-08-19 15:55:00,39.38,39.41,39.34,39.35,391650.0,39.38,39.41,39.34,39.35,391650.0
2020-08-20 09:30:00,39.0,39.17,38.94,39.12,153403.0,39.0,39.17,38.94,39.12,153403.0
2020-08-20 09:35:00,39.13,39.32,39.1,39.1,79789.0,39.13,39.32,39.1,39.1,79789.0
2020-08-20 09:40:00,39.1,39.18,39.07,39.16,82795.0,39.1,39.18,39.07,39.16,82795.0
2020-08-20 09:45:00,39.16,39.21,39.0,39.06,86750.0,39.16,39.21,39.0,39.06,86750.0
2020-08-20 09:50:00,39.06,39.12,38.96,38.98,57108.0,39.06,39.12,38.96,38.98,57108.0
2020-08-20 09:55:00,38.97,39.06,38.95,39.02,45715.0,38.97,39.06,38.95,39.02,45715.0
2020-08-20 10:00:00,39.01,39.06,38.97,39.04,62800.0,39.01,39.06,38.97,39.04,62800.0
2020-08-20 10:05:00,39.04,39.06,38.98,39.05,47648.0,39.04,39.06,38.98,39.05,47648.0
2020-08-20 10:10:00,39.05,39.08,38.99,39.03,50479.0,39.05,39.08,38.99,39.03,50479.0
2020-08-20 10:15:00,39.03,39.15,39.01,39.15,58216.0,39.03,39.15,39.01,39.15,58216.0
2020-08-20 10:20:00,39.15,39.16,39.08,39.09,58399.0,39.15,39.16,39.08,39.09,58399.0
2020-08-20 10:25:00,39.1,39.13,39.07,39.08,69421.0,39.1,39.13,39.07,39.08,69421.0
2020-08-20 10:30:00,39.07,39.12,39.06,39.12,52462.0,39.07,39.12,39.06,39.12,52462.0
2020-08-20 10:35:00,39.12,39.14,39.1,39.11,46114.0,39.12,39.14,39.1,39.11,46114.0
2020-08-20 10:40:00,39.1,39.12,39.04,39.04,71314.0,39.1,39.12,39.04,39.04,71314.0
2020-08-20 10:45:00,39.03,39.08,39.01,39.08,44869.0,39.03,39.08,39.01,39.08,44869.0
2020-08-20 10:50:00,39.08,39.09,39.04,39.05,30908.0,39.08,39.09,39.04,39.05,30908.0
2020-08-20 10:55:00,39.05,39.07,38.96,38.96,41003.0,39.05,39.07,38.96,38.96,41003.0
2020-08-20 11:00:00,38.96,38.98,38.92,38.97,65256.0,38.96,38.98,38.92,38.97,65256.0
2020-08-20 11:05:00,38.97,39.01,38.95,39.0,51372.0,38.97,39.01,38.95,39.0,51372.0
2020-08-20 11:10:00,39.0,39.02,38.98,38.98,53303.0,39.0,39.02,38.98,38.98,53303.0
2020-08-20 11:15:00,38.98,39.03,38.98,39.01,45913.0,38.98,39.03,38.98,39.01,45913.0
2020-08-20 11:20:00,39.01,39.04,38.99,39.02,39874.0,39.01,39.04,38.99,39.02,39874.0
2020-08-20 11:25:00,39.02,39.04,38.99,39.0,35192.0,39.02,39.04,38.99,39.0,35192.0
2020-08-20 11:30:00,39.01,39.07,39.0,39.07,33166.0,39.01,39.07,39.0,39.07,33166.0
2020-08-20 11:35:00,39.07,39.1,39.05,39.08,22661.0,39.07,39.1,39.05,39.08,22661.0
2020-08-20 11:40:00,39.09,39.1,39.06,39.08,12019.0,39.09,39.1,39.06,39.08,12019.0
2020-08-20 11:45:00,39.08,39.12,39.07,39.09,28049.0,39.08,39.12,39.07,39.09,28049.0
2020-08-20 11:50:00,39.09,39.11,39.08,39.11,15318.0,39.09,39.11,39.08,39.11,15318.0
2020-08-20 11:55:00,39.11,39.11,39.08,39.09,20511.0,39.11,39.11,39.08,39.09,20511.0
2020-08-20 12:00:00,39.09,39.09,39.07,39.07,30257.0,39.09,39.09,39.07,39.07,30257.0
2020-08-20 12:05:00,39.07,39.14,39.06,39.11,56216.0,39.07,39.14,39.06,39.11,56216.0
2020-08-20 12:10:00,39.12,39.16,39.11,39.14,59436.0,39.12,39.16,39.11,39.14,59436.0
2020-08-20 12:15:00,39.14,39.2,39.14,39.15,75584.0,39.14,39.2,39.14,39.15,75584.0
2020-08-20 12:20:00,39.16,39.18,39.12,39.14,63772.0,39.16,39.18,39.12,39.14,63772.0
2020-08-20 12:25:00,39.15,39.17,39.14,39.16,25668.0,39.15,39.17,39.14,39.16,25668.0
2020-08-20 12:30:00,39.16,39.16,39.09,39.11,55373.0,39.16,39.16,39.09,39.11,55373.0
2020-08-20 12:35:00,39.1,39.1,39.06,39.06,14289.0,39.1,39.1,39.06,39.06,14289.0
2020-08-20 12:40:00,39.06,39.07,39.04,39.05,16705.0,39.06,39.07,39.04,39.05,16705.0
2020-08-20 12:45:00,39.05,39.06,39.0,39.02,22244.0,39.05,39.06,39.0,39.02,22244.0
2020-08-20 12:50:00,39.01,39.03,38.98,38.98,26497.0,39.01,39.03,38.98,38.98,26497.0
2020-08-20 12:55:00,38.98,38.99,38.95,38.97,18574.0,38.98,38.99,38.95,38.97,18574.0
2020-08-20 13:00:00,38.97,38.98,38.95,38.95,34909.0,38.97,38.98,38.95,38.95,34909.0
2020-08-20 13:05:00,38.95,38.96,38.89,38.91,33881.0,38.95,38.96,38.89,38.91,33881.0
2020-08-20 13:10:00,38.93,38.93,38.88,38.91,60454.0,38.93,38.93,38.88,38.91,60454.0
2020-08-20 13:15:00,38.91,38.94,38.9,38.9,24857.0,38.91,38.94,38.9,38.9,24857.0
2020-08-20 13:20:00,38.9,38.92,38.89,38.92,17933.0,38.9,38.92,38.89,38.92,17933.0
2020-08-20 13:25:00,38.91,38.92,38.9,38.9,17468.0,38.91,38.92,38.9,38.9,17468.0
2020-08-20 13:30:00,38.9,38.94,38.9,38.93,19560.0,38.9,38.94,38.9,38.93,19560.0
2020-08-20 13:35:00,38.94,38.96,38.93,38.93,32565.0,38.94,38.96,38.93,38.93,32565.0
2020-08-20 13:40:00,38.94,38.96,38.92,38.96,31543.0,38.94,38.96,38.92,38.96,31543.0
2020-08-20 13:45:00,38.95,38.96,38.89,38.92,24261.0,38.95,38.96,38.89,38.92,24261.0
2020-08-20 13:50:00,38.92,38.94,38.9,38.91,20513.0,38.92,38.94,38.9,38.91,20513.0
2020-08-20 13:55:00,38.9,38.91,38.87,38.87,44776.0,38.9,38.91,38.87,38.87,44776.0
2020-08-20 14:00:00,38.87,38.93,38.87,38.9,26145.0,38.87,38.93,38.87,38.9,26145.0
2020-08-20 14:05:00,38.9,38.93,38.89,38.92,19610.0,38.9,38.93,38.89,38.92,19610.0
2020-08-20 14:10:00,38.92,38.93,38.9,38.91,13496.0,38.92,38.93,38.9,38.91,13496.0
2020-08-20 14:15:00,38.91,38.91,38.87,38.87,14163.0,38.91,38.91,38.87,38.87,14163.0
2020-08-20 14:20:00,38.87,38.94,38.86,38.93,69729.0,38.87,38.94,38.86,38.93,69729.0
2020-08-20 14:25:00,38.92,38.94,38.9,38.91,21140.0,38.92,38.94,38.9,38.91,21140.0
2020-08-20 14:30:00,38.91,38.94,38.89,38.94,26938.0,38.91,38.94,38.89,38.94,26938.0
2020-08-20 14:35:00,38.94,38.97,38.92,38.95,20217.0,38.94,38.97,38.92,38.95,20217.0
2020-08-20 14:40:00,38.96,38.97,38.92,38.92,11967.0,38.96,38.97,38.92,38.92,11967.0
2020-08-20 14:45:00,38.92,38.97,38.9,38.94,30583.0,38.92,38.97,38.9,38.94,30583.0
2020-08-20 14:50:00,38.95,38.98,38.94,38.96,22188.0,38.95,38.98,38.94,38.96,22188.0
2020-08-20 14:55:00,38.97,38.98,38.94,38.98,33296.0,38.97,38.98,38.94,38.98,33296.0
2020-08-20 15:00:00,38.98,39.04,38.97,39.04,41892.0,38.98,39.04,38.97,39.04,41892.0
2020-08-20 15:05:00,39.04,39.05,39.01,39.02,31350.0,39.04,39.05,39.01,39.02,31350.0
2020-08-20 15:10:00,39.02,39.02,38.95,38.96,23360.0,39.02,39.02,38.95,38.96,23360.0
2020-08-20 15:15:00,38.96,38.97,38.93,38.94,23313.0,38.96,38.97,38.93,38.94,23313.0
2020-08-20 15:20:00,38.94,38.96,38.85,38.85,37355.0,38.94,38.96,38.85,38.85,37355.0
2020-08-20 15:25:00,38.85,38.88,38.82,38.86,67247.0,38.85,38.88,38.82,38.86,67247.0
2020-08-20 15:30:00,38.87,38.88,38.84,38.87,41040.0,38.87,38.88,38.84,38.87,41040.0
2020-08-20 15:35:00,38.86,38.9,38.85,38.9,59488.0,38.86,38.9,38.85,38.9,59488.0
2020-08-20 15:40:00,38.9,38.98,38.9,38.96,82365.0,38.9,38.98,38.9,38.96,82365.0
2020-08-20 15:45:00,38.95,39.0,38.92,38.92,131462.0,38.95,39.0,38.92,38.92,131462.0
2020-08-20 15:50:00,38.92,38.93,38.85,38.86,162158.0,38.92,38.93,38.85,38.86,162158.0
2020-08-20 15:55:00,38.86,38.91,38.81,38.87,288682.0,38.86,38.91,38.81,38.87,288682.0
2020-08-21 09:30:00,38.71,38.72,38.41,38.53,363993.0,38.71,38.72,38.41,38.53,363993.0
2020-08-21 09:35:00,38.54,38.55,38.4,38.41,76852.0,38.54,38.55,38.4,38.41,76852.0
2020-08-21 09:40:00,38.42,38.54,38.35,38.46,88443.0,38.42,38.54,38.35,38.46,88443.0
2020-08-21 09:45:00,38.46,38.56,38.45,38.56,65207.0,38.46,38.56,38.45,38.56,65207.0
2020-08-21 09:50:00,38.55,38.55,38.45,38.46,81044.0,38.55,38.55,38.45,38.46,81044.0
2020-08-21 09:55:00,38.46,38.48,38.37,38.45,88285.0,38.46,38.48,38.37,38.45,88285.0
2020-08-21 10:00:00,38.44,38.46,38.36,38.37,63499.0,38.44,38.46,38.36,38.37,63499.0
2020-08-21 10:05:00,38.38,38.42,38.35,38.39,32752.0,38.38,38.42,38.35,38.39,32752.0
2020-08-21 10:10:00,38.38,38.38,38.25,38.26,61117.0,38.38,38.38,38.25,38.26,61117.0
2020-08-21 10:15:00,38.27,38.3,38.22,38.24,66941.0,38.27,38.3,38.22,38.24,66941.0
2020-08-21 10:20:00,38.23,38.24,38.13,38.14,119059.0,38.23,38.24,38.13,38.14,119059.0
2020-08-21 10:25:00,38.13,38.22,38.11,38.19,62153.0,38.13,38.22,38.11,38.19,62153.0
2020-08-21 10:30:00,38.19,38.22,38.1,38.13,66962.0,38.19,38.22,38.1,38.13,66962.0
2020-08-21 10:35:00,38.13,38.13,38.1,38.11,59718.0,38.13,38.13,38.1,38.11,59718.0
2020-08-21 10:40:00,38.11,38.11,38.03,38.05,66558.0,38.11,38.11,38.03,38.05,66558.0
2020-08-21 10:45:00,38.05,38.1,38.04,38.07,62755.0,38.05,38.1,38.04,38.07,62755.0
2020-08-21 10:50:00,38.07,38.13,38.05,38.13,50599.0,38.07,38.13,38.05,38.13,50599.0
2020-08-21 10:55:00,38.13,38.13,38.02,38.05,59038.0,38.13,38.13,38.02,38.05,59038.0
2020-08-21 11:00:00,38.05,38.07,37.95,37.95,51455.0,38.05,38.07,37.95,37.95,51455.0
2020-08-21 11:05:00,37.95,38.1,37.94,38.09,134859.0,37.95,38.1,37.94,38.09,134859.0
2020-08-21 11:10:00,38.09,38.17,38.03,38.09,103486.0,38.09,38.17,38.03,38.09,103486.0
2020-08-21 11:15:00,38.08,38.12,38.01,38.02,33246.0,38.08,38.12,38.01,38.02,33246.0
2020-08-21 11:20:00,38.02,38.05,38.0,38.0,37345.0,38.02,38.05,38.0,38.0,37345.0
2020-08-21 11:25:00,37.99,38.03,37.99,38.02,39605.0,37.99,38.03,37.99,38.02,39605.0
2020-08-21 11:30:00,38.02,38.07,37.99,38.06,60112.0,38.02,38.07,37.99,38.06,60112.0
2020-08-21 11:35:00,38.05,38.08,38.01,38.06,73501.0,38.05,38.08,38.01,38.06,73501.0
2020-08-21 11:40:00,38.06,38.08,38.01,38.03,63283.0,38.06,38.08,38.01,38.03,63283.0
2020-08-21 11:45:00,38.02,38.04,38.0,38.01,37030.0,38.02,38.04,38.0,38.01,37030.0
2020-08-21 11:50:00,38.02,38.08,38.01,38.07,84795.0,38.02,38.08,38.01,38.07,84795.0
2020-08-21 11:55:00,38.08,38.11,38.03,38.09,141146.0,38.08,38.11,38.03,38.09,141146.0
2020-08-21 12:00:00,38.09,38.12,38.09,38.11,45765.0,38.09,38.12,38.09,38.11,45765.0
2020-08-21 12:05:00,38.11,38.15,38.09,38.15,61958.0,38.11,38.15,38.09,38.15,61958.0
2020-08-21 12:10:00,38.15,38.17,38.14,38.16,28481.0,38.15,38.17,38.14,38.16,28481.0
2020-08-21 12:15:00,38.16,38.2,38.14,38.16,45646.0,38.16,38.2,38.14,38.16,45646.0
2020-08-21 12:20:00,38.16,38.17,38.11,38.13,48552.0,38.16,38.17,38.11,38.13,48552.0
2020-08-21 12:25:00,38.14,38.14,38.07,38.09,43852.0,38.14,38.14,38.07,38.09,43852.0
2020-08-21 12:30:00,38.09,38.11,38.08,38.09,39676.0,38.09,38.11,38.08,38.09,39676.0
2020-08-21 12:35:00,38.09,38.18,38.08,38.16,117191.0,38.09,38.18,38.08,38.16,117191.0
2020-08-21 12:40:00,38.17,38.2,38.16,38.19,79066.0,38.17,38.2,38.16,38.19,79066.0
2020-08-21 12:45:00,38.19,38.19,38.14,38.15,39205.0,38.19,38.19,38.14,38.15,39205.0
2020-08-21 12:50:00,38.14,38.15,38.09,38.12,60507.0,38.14,38.15,38.09,38.12,60507.0
2020-08-21 12:55:00,38.12,38.13,38.06,38.07,73799.0,38.12,38.13,38.06,38.07,73799.0
2020-08-21 13:00:00,38.07,38.11,38.05,38.08,98063.0,38.07,38.11,38.05,38.08,98063.0
2020-08-21 13:05:00,38.07,38.08,38.05,38.05,14837.0,38.07,38.08,38.05,38.05,14837.0
2020-08-21 13:10:00,38.05,38.1,38.04,38.09,23930.0,38.05,38.1,38.04,38.09,23930.0
2020-08-21 13:15:00,38.09,38.09,38.05,38.08,23345.0,38.09,38.09,38.05,38.08,23345.0
2020-08-21 13:20:00,38.07,38.09,38.05,38.09,21574.0,38.07,38.09,38.05,38.09,21574.0
2020-08-21 13:25:00,38.08,38.1,38.07,38.09,27970.0,38.08,38.1,38.07,38.09,27970.0
2020-08-21 13:30:00,38.08,38.12,38.08,38.12,9342.0,38.08,38.12,38.08,38.12,9342.0
2020-08-21 13:35:00,38.11,38.16,38.11,38.16,16129.0,38.11,38.16,38.11,38.16,16129.0
2020-08-21 13:40:00,38.16,38.17,38.14,38.15,20717.0,38.16,38.17,38.14,38.15,20717.0
2020-08-21 13:45:00,38.15,38.19,38.12,38.18,45427.0,38.15,38.19,38.12,38.18,45427.0
2020-08-21 13:50:00,38.19,38.21,38.18,38.21,12207.0,38.19,38.21,38.18,38.21,12207.0
2020-08-21 13:55:00,38.2,38.21,38.18,38.21,24672.0,38.2,38.21,38.18,38.21,24672.0
2020-08-21 14:00:00,38.2,38.23,38.17,38.19,53414.0,38.2,38.23,38.17,38.19,53414.0
2020-08-21 14:05:00,38.19,38.24,38.18,38.24,30799.0,38.19,38.24,38.18,38.24,30799.0
2020-08-21 14:10:00,38.23,38.28,38.23,38.27,31904.0,38.23,38.28,38.23,38.27,31904.0
2020-08-21 14:15:00,38.28,38.3,38.26,38.27,24471.0,38.28,38.3,38.26,38.27,24471.0
2020-08-21 14:20:00,38.27,38.28,38.23,38.23,38207.0,38.27,38.28,38.23,38.23,38207.0
2020-08-21 14:25:00,38.23,38.24,38.21,38.22,20875.0,38.23,38.24,38.21,38.22,20875.0
2020-08-21 14:30:00,38.22,38.26,38.21,38.26,39334.0,38.22,38.26,38.21,38.26,39334.0
2020-08-21 14:35:00,38.26,38.27,38.22,38.22,28424.0,38.26,38.27,38.22,38.22,28424.0
2020-08-21 14:40:00,38.23,38.23,38.19,38.2,35759.0,38.23,38.23,38.19,38.2,35759.0
2020-08-21 14:45:00,38.2,38.24,38.18,38.2,94118.0,38.2,38.24,38.18,38.2,94118.0
2020-08-21 14:50:00,38.2,38.24,38.2,38.23,28342.0,38.2,38.24,38.2,38.23,28342.0
2020-08-21 14:55:00,38.23,38.25,38.22,38.23,43637.0,38.23,38.25,38.22,38.23,43637.0
2020-08-21 15:00:00,38.23,38.27,38.23,38.26,67137.0,38.23,38.27,38.23,38.26,67137.0
2020-08-21 15:05:00,38.26,38.26,38.24,38.26,31007.0,38.26,38.26,38.24,38.26,31007.0
2020-08-21 15:10:00,38.26,38.27,38.23,38.26,55337.0,38.26,38.27,38.23,38.26,55337.0
2020-08-21 15:15:00,38.26,38.3,38.24,38.29,85763.0,38.26,38.3,38.24,38.29,85763.0
2020-08-21 15:20:00,38.29,38.37,38.28,38.34,90353.0,38.29,38.37,38.28,38.34,90353.0
2020-08-21 15:25:00,38.35,38.36,38.32,38.33,90246.0,38.35,38.36,38.32,38.33,90246.0
2020-08-21 15:30:00,38.34,38.37,38.29,38.37,357677.0,38.34,38.37,38.29,38.37,357677.0
2020-08-21 15:35:00,38.37,38.4,38.31,38.32,250607.0,38.37,38.4,38.31,38.32,250607.0
2020-08-21 15:40:00,38.32,38.41,38.31,38.36,160506.0,38.32,38.41,38.31,38.36,160506.0
2020-08-21 15:45:00,38.36,38.36,38.28,38.3,156190.0,38.36,38.36,38.28,38.3,156190.0
2020-08-21 15:50:00,38.3,38.33,38.27,38.3,246519.0,38.3,38.33,38.27,38.3,246519.0
2020-08-21 15:55:00,38.3,38.44,38.28,38.43,642372.0,38.3,38.44,38.28,38.43,642372.0
2020-08-24 09:30:00,38.6,38.68,38.46,38.52,111260.0,38.6,38.68,38.46,38.52,111260.0
2020-08-24 09:35:00,38.52,38.54,38.45,38.54,52408.0,38.52,38.54,38.45,38.54,52408.0
2020-08-24 09:40:00,38.54,38.59,38.46,38.57,85742.0,38.54,38.59,38.46,38.57,85742.0
2020-08-24 09:45:00,38.58,38.69,38.57,38.62,75436.0,38.58,38.69,38.57,38.62,75436.0
2020-08-24 09:50:00,38.61,38.73,38.61,38.69,69457.0,38.61,38.73,38.61,38.69,69457.0
2020-08-24 09:55:00,38.69,38.77,38.64,38.77,342690.0,38.69,38.77,38.64,38.77,342690.0
2020-08-24 10:00:00,38.77,38.91,38.7,38.87,63247.0,38.77,38.91,38.7,38.87,63247.0
2020-08-24 10:05:00,38.87,38.91,38.82,38.9,55743.0,38.87,38.91,38.82,38.9,55743.0
2020-08-24 10:10:00,38.91,38.94,38.86,38.92,38881.0,38.91,38.94,38.86,38.92,38881.0
2020-08-24 10:15:00,38.93,38.96,38.89,38.94,37852.0,38.93,38.96,38.89,38.94,37852.0
2020-08-24 10:20:00,38.94,38.94,38.87,38.91,54186.0,38.94,38.94,38.87,38.91,54186.0
2020-08-24 10:25:00,38.91,38.96,38.86,38.86,105564.0,38.91,38.96,38.86,38.86,105564.0
2020-08-24 10:30:00,38.86,38.92,38.8,38.81,84920.0,38.86,38.92,38.8,38.81,84920.0
2020-08-24 10:35:00,38.8,38.97,38.8,38.97,163930.0,38.8,38.97,38.8,38.97,163930.0
2020-08-24 10:40:00,38.96,38.96,38.89,38.93,79017.0,38.96,38.96,38.89,38.93,79017.0
2020-08-24 10:45:00,38.93,38.96,38.88,38.89,76449.0,38.93,38.96,38.88,38.89,76449.0
2020-08-24 10:50:00,38.9,38.92,38.82,38.84,75971.0,38.9,38.92,38.82,38.84,75971.0
2020-08-24 10:55:00,38.84,38.86,38.81,38.86,37944.0,38.84,38.86,38.81,38.86,37944.0
2020-08-24 11:00:00,38.86,38.9,38.84,38.88,39233.0,38.86,38.9,38.84,38.88,39233.0
2020-08-24 11:05:00,38.88,38.88,38.83,38.83,49385.0,38.88,38.88,38.83,38.83,49385.0
2020-08-24 11:10:00,38.83,38.87,38.83,38.84,27669.0,38.83,38.87,38.83,38.84,27669.0
2020-08-24 11:15:00,38.84,38.86,38.83,38.84,34558.0,38.84,38.86,38.83,38.84,34558.0
2020-08-24 11:20:00,38.84,38.84,38.82,38.82,20946.0,38.84,38.84,38.82,38.82,20946.0
2020-08-24 11:25:00,38.82,38.83,38.72,38.73,70851.0,38.82,38.83,38.72,38.73,70851.0
2020-08-24 11:30:00,38.72,38.75,38.69,38.69,20660.0,38.72,38.75,38.69,38.69,20660.0
2020-08-24 11:35:00,38.69,38.71,38.61,38.63,21435.0,38.69,38.71,38.61,38.63,21435.0
2020-08-24 11:40:00,38.64,38.65,38.58,38.61,28830.0,38.64,38.65,38.58,38.61,28830.0
2020-08-24 11:45:00,38.61,38.62,38.58,38.62,16734.0,38.61,38.62,38.58,38.62,16734.0
2020-08-24 11:50:00,38.62,38.62,38.53,38.58,20362.0,38.62,38.62,38.53,38.58,20362.0
2020-08-24 11:55:00,38.59,38.59,38.47,38.48,43986.0,38.59,38.59,38.47,38.48,43986.0
2020-08-24 12:00:00,38.49,38.53,38.48,38.48,10847.0,38.49,38.53,38.48,38.48,10847.0
2020-08-24 12:05:00,38.48,38.51,38.46,38.5,9636.0,38.48,38.51,38.46,38.5,9636.0
2020-08-24 12:10:00,38.5,38.55,38.48,38.54,62736.0,38.5,38.55,38.48,38.54,62736.0
2020-08-24 12:15:00,38.54,38.54,38.5,38.5,11445.0,38.54,38.54,38.5,38.5,11445.0
2020-08-24 12:20:00,38.5,38.54,38.49,38.52,92136.0,38.5,38.54,38.49,38.52,92136.0
2020-08-24 12:25:00,38.51,38.55,38.5,38.5,47747.0,38.51,38.55,38.5,38.5,47747.0
2020-08-24 12:30:00,38.51,38.54,38.48,38.52,51544.0,38.51,38.54,38.48,38.52,51544.0
2020-08-24 12:35:00,38.52,38.54,38.46,38.47,34689.0,38.52,38.54,38.46,38.47,34689.0
2020-08-24 12:40:00,38.47,38.49,38.46,38.48,19631.0,38.47,38.49,38.46,38.48,19631.0
2020-08-24 12:45:00,38.47,38.47,38.43,38.44,37713.0,38.47,38.47,38.43,38.44,37713.0
2020-08-24 12:50:00,38.44,38.46,38.42,38.45,144741.0,38.44,38.46,38.42,38.45,144741.0
2020-08-24 12:55:00,38.45,38.47,38.41,38.45,131370.0,38.45,38.47,38.41,38.45,131370.0
2020-08-24 13:00:00,38.45,38.54,38.45,38.54,286299.0,38.45,38.54,38.45,38.54,286299.0
2020-08-24 13:05:00,38.54,38.61,38.53,38.59,71316.0,38.54,38.61,38.53,38.59,71316.0
2020-08-24 13:10:00,38.59,38.64,38.59,38.61,25623.0,38.59,38.64,38.59,38.61,25623.0
2020-08-24 13:15:00,38.6,38.62,38.59,38.61,19122.0,38.6,38.62,38.59,38.61,19122.0
2020-08-24 13:20:00,38.62,38.64,38.6,38.6,35272.0,38.62,38.64,38.6,38.6,35272.0
2020-08-24 13:25:00,38.6,38.66,38.59,38.66,184702.0,38.6,38.66,38.59,38.66,184702.0
2020-08-24 13:30:00,38.65,38.66,38.61,38.62,24661.0,38.65,38.66,38.61,38.62,24661.0
2020-08-24 13:35:00,38.62,38.63,38.61,38.62,17757.0,38.62,38.63,38.61,38.62,17757.0
2020-08-24 13:40:00,38.62,38.63,38.61,38.63,11360.0,38.62,38.63,38.61,38.63,11360.0
2020-08-24 13:45:00,38.63,38.65,38.59,38.62,127905.0,38.63,38.65,38.59,38.62,127905.0
2020-08-24 13:50:00,38.62,38.62,38.6,38.62,34869.0,38.62,38.62,38.6,38.62,34869.0
2020-08-24 13:55:00,38.62,38.63,38.6,38.61,20516.0,38.62,38.63,38.6,38.61,20516.0
2020-08-24 14:00:00,38.62,38.63,38.61,38.62,30065.0,38.62,38.63,38.61,38.62,30065.0
2020-08-24 14:05:00,38.61,38.64,38.61,38.64,17465.0,38.61,38.64,38.61,38.64,17465.0
2020-08-24 14:10:00,38.64,38.66,38.63,38.64,15898.0,38.64,38.66,38.63,38.64,15898.0
2020-08-24 14:15:00,38.65,38.67,38.64,38.67,7230.0,38.65,38.67,38.64,38.67,7230.0
2020-08-24 14:20:00,38.66,38.67,38.63,38.63,19651.0,38.66,38.67,38.63,38.63,19651.0
2020-08-24 14:25:00,38.63,38.71,38.62,38.69,44073.0,38.63,38.71,38.62,38.69,44073.0
2020-08-24 14:30:00,38.68,38.71,38.67,38.7,75536.0,38.68,38.71,38.67,38.7,75536.0
2020-08-24 14:35:00,38.7,38.77,38.68,38.76,177264.0,38.7,38.77,38.68,38.76,177264.0
2020-08-24 14:40:00,38.75,38.83,38.75,38.81,34137.0,38.75,38.83,38.75,38.81,34137.0
2020-08-24 14:45:00,38.8,38.81,38.75,38.77,57703.0,38.8,38.81,38.75,38.77,57703.0
2020-08-24 14:50:00,38.77,38.8,38.76,38.79,71689.0,38.77,38.8,38.76,38.79,71689.0
2020-08-24 14:55:00,38.79,38.81,38.78,38.8,47112.0,38.79,38.81,38.78,38.8,47112.0
2020-08-24 15:00:00,38.8,38.8,38.75,38.76,40855.0,38.8,38.8,38.75,38.76,40855.0
2020-08-24 15:05:00,38.75,38.76,38.73,38.75,30554.0,38.75,38.76,38.73,38.75,30554.0
2020-08-24 15:10:00,38.75,38.8,38.73,38.79,111536.0,38.75,38.8,38.73,38.79,111536.0
2020-08-24 15:15:00,38.8,38.81,38.78,38.8,91668.0,38.8,38.81,38.78,38.8,91668.0
2020-08-24 15:20:00,38.8,38.82,38.79,38.8,58677.0,38.8,38.82,38.79,38.8,58677.0
2020-08-24 15:25:00,38.8,38.81,38.74,38.79,79387.0,38.8,38.81,38.74,38.79,79387.0
2020-08-24 15:30:00,38.79,38.82,38.77,38.77,76516.0,38.79,38.82,38.77,38.77,76516.0
2020-08-24 15:35:00,38.77,38.81,38.77,38.8,99218.0,38.77,38.81,38.77,38.8,99218.0
2020-08-24 15:40:00,38.8,38.81,38.78,38.8,65700.0,38.8,38.81,38.78,38.8,65700.0
2020-08-24 15:45:00,38.8,38.81,38.78,38.8,140465.0,38.8,38.81,38.78,38.8,140465.0
2020-08-24 15:50:00,38.8,38.88,38.76,38.86,260868.0,38.8,38.88,38.76,38.86,260868.0
2020-08-24 15:55:00,38.86,38.96,38.84,38.96,399250.0,38.86,38.96,38.84,38.96,399250.0
2020-08-25 09:30:00,39.32,39.5,39.2,39.33,221506.0,39.32,39.5,39.2,39.33,221506.0
2020-08-25 09:35:00,39.35,39.41,39.17,39.4,78386.0,39.35,39.41,39.17,39.4,78386.0
2020-08-25 09:40:00,39.41,39.46,39.34,39.43,147173.0,39.41,39.46,39.34,39.43,147173.0
2020-08-25 09:45:00,39.43,39.44,39.31,39.44,80072.0,39.43,39.44,39.31,39.44,80072.0
2020-08-25 09:50:00,39.43,39.6,39.42,39.55,181073.0,39.43,39.6,39.42,39.55,181073.0
2020-08-25 09:55:00,39.56,39.58,39.49,39.49,57656.0,39.56,39.58,39.49,39.49,57656.0
2020-08-25 10:00:00,39.49,39.5,39.4,39.5,80691.0,39.49,39.5,39.4,39.5,80691.0
2020-08-25 10:05:00,39.51,39.53,39.42,39.44,107766.0,39.51,39.53,39.42,39.44,107766.0
2020-08-25 10:10:00,39.44,39.5,39.43,39.45,105051.0,39.44,39.5,39.43,39.45,105051.0
2020-08-25 10:15:00,39.45,39.51,39.43,39.48,218292.0,39.45,39.51,39.43,39.48,218292.0
2020-08-25 10:20:00,39.47,39.55,39.44,39.53,94560.0,39.47,39.55,39.44,39.53,94560.0
2020-08-25 10:25:00,39.52,39.52,39.31,39.31,195129.0,39.52,39.52,39.31,39.31,195129.0
2020-08-25 10:30:00,39.3,39.3,39.19,39.27,70649.0,39.3,39.3,39.19,39.27,70649.0
2020-08-25 10:35:00,39.27,39.3,39.27,39.27,98963.0,39.27,39.3,39.27,39.27,98963.0
2020-08-25 10:40:00,39.27,39.33,39.2,39.29,247490.0,39.27,39.33,39.2,39.29,247490.0
2020-08-25 10:45:00,39.3,39.32,39.26,39.27,84639.0,39.3,39.32,39.26,39.27,84639.0
2020-08-25 10:50:00,39.27,39.3,39.26,39.28,96806.0,39.27,39.3,39.26,39.28,96806.0
2020-08-25 10:55:00,39.29,39.3,39.11,39.21,144917.0,39.29,39.3,39.11,39.21,144917.0
2020-08-25 11:00:00,39.2,39.4,39.17,39.39,158494.0,39.2,39.4,39.17,39.39,158494.0
2020-08-25 11:05:00,39.38,39.38,39.33,39.36,29731.0,39.38,39.38,39.33,39.36,29731.0
2020-08-25 11:10:00,39.37,39.38,39.31,39.35,23752.0,39.37,39.38,39.31,39.35,23752.0
2020-08-25 11:15:00,39.35,39.35,39.3,39.32,25284.0,39.35,39.35,39.3,39.32,25284.0
2020-08-25 11:20:00,39.32,39.32,39.28,39.31,20401.0,39.32,39.32,39.28,39.31,20401.0
2020-08-25 11:25:00,39.3,39.34,39.29,39.3,42695.0,39.3,39.34,39.29,39.3,42695.0
2020-08-25 11:30:00,39.3,39.34,39.29,39.34,103884.0,39.3,39.34,39.29,39.34,103884.0
2020-08-25 11:35:00,39.33,39.34,39.29,39.3,58315.0,39.33,39.34,39.29,39.3,58315.0
2020-08-25 11:40:00,39.31,39.33,39.21,39.21,97693.0,39.31,39.33,39.21,39.21,97693.0
2020-08-25 11:45:00,39.2,39.21,39.16,39.16,37867.0,39.2,39.21,39.16,39.16,37867.0
2020-08-25 11:50:00,39.16,39.25,39.16,39.22,83091.0,39.16,39.25,39.16,39.22,83091.0
2020-08-25 11:55:00,39.22,39.24,39.2,39.24,18354.0,39.22,39.24,39.2,39.24,18354.0
2020-08-25 12:00:00,39.24,39.24,39.19,39.21,91759.0,39.24,39.24,39.19,39.21,91759.0
2020-08-25 12:05:00,39.21,39.25,39.18,39.24,31523.0,39.21,39.25,39.18,39.24,31523.0
2020-08-25 12:10:00,39.23,39.23,39.19,39.22,43276.0,39.23,39.23,39.19,39.22,43276.0
2020-08-25 12:15:00,39.21,39.32,39.21,39.31,33656.0,39.21,39.32,39.21,39.31,33656.0
2020-08-25 12:20:00,39.32,39.33,39.3,39.31,19658.0,39.32,39.33,39.3,39.31,19658.0
2020-08-25 12:25:00,39.31,39.37,39.3,39.37,1036180.0,39.31,39.37,39.3,39.37,1036180.0
2020-08-25 12:30:00,39.37,39.41,39.35,39.4,22527.0,39.37,39.41,39.35,39.4,22527.0
2020-08-25 12:35:00,39.4,39.43,39.36,39.37,21211.0,39.4,39.43,39.36,39.37,21211.0
2020-08-25 12:40:00,39.37,39.43,39.36,39.4,38063.0,39.37,39.43,39.36,39.4,38063.0
2020-08-25 12:45:00,39.4,39.44,39.4,39.42,18321.0,39.4,39.44,39.4,39.42,18321.0
2020-08-25 12:50:00,39.41,39.46,39.41,39.45,69063.0,39.41,39.46,39.41,39.45,69063.0
2020-08-25 12:55:00,39.45,39.48,39.41,39.46,29283.0,39.45,39.48,39.41,39.46,29283.0
2020-08-25 13:00:00,39.46,39.47,39.43,39.47,17963.0,39.46,39.47,39.43,39.47,17963.0
2020-08-25 13:05:00,39.47,39.54,39.44,39.53,39106.0,39.47,39.54,39.44,39.53,39106.0
2020-08-25 13:10:00,39.54,39.67,39.52,39.66,84205.0,39.54,39.67,39.52,39.66,84205.0
2020-08-25 13:15:00,39.67,39.69,39.54,39.54,168330.0,39.67,39.69,39.54,39.54,168330.0
2020-08-25 13:20:00,39.54,39.57,39.52,39.57,29803.0,39.54,39.57,39.52,39.57,29803.0
2020-08-25 13:25:00,39.57,39.63,39.57,39.58,34100.0,39.57,39.63,39.57,39.58,34100.0
2020-08-25 13:30:00,39.58,39.62,39.56,39.57,58011.0,39.58,39.62,39.56,39.57,58011.0
2020-08-25 13:35:00,39.57,39.58,39.56,39.58,16959.0,39.57,39.58,39.56,39.58,16959.0
2020-08-25 13:40:00,39.58,39.6,39.57,39.6,53204.0,39.58,39.6,39.57,39.6,53204.0
2020-08-25 13:45:00,39.6,39.64,39.6,39.62,35947.0,39.6,39.64,39.6,39.62,35947.0
2020-08-25 13:50:00,39.62,39.65,39.61,39.65,48986.0,39.62,39.65,39.61,39.65,48986.0
2020-08-25 13:55:00,39.64,39.66,39.63,39.64,53777.0,39.64,39.66,39.63,39.64,53777.0
2020-08-25 14:00:00,39.64,39.65,39.6,39.61,41092.0,39.64,39.65,39.6,39.61,41092.0
2020-08-25 14:05:00,39.62,39.64,39.61,39.64,22710.0,39.62,39.64,39.61,39.64,22710.0
2020-08-25 14:10:00,39.64,39.66,39.61,39.62,35963.0,39.64,39.66,39.61,39.62,35963.0
2020-08-25 14:15:00,39.62,39.63,39.57,39.61,60916.0,39.62,39.63,39.57,39.61,60916.0
2020-08-25 14:20:00,39.61,39.64,39.6,39.63,27635.0,39.61,39.64,39.6,39.63,27635.0
2020-08-25 14:25:00,39.63,39.65,39.62,39.65,28042.0,39.63,39.65,39.62,39.65,28042.0
2020-08-25 14:30:00,39.65,39.65,39.61,39.62,28817.0,39.65,39.65,39.61,39.62,28817.0
2020-08-25 14:35:00,39.62,39.66,39.61,39.66,34076.0,39.62,39.66,39.61,39.66,34076.0
2020-08-25 14:40:00,39.66,39.67,39.6,39.62,39076.0,39.66,39.67,39.6,39.62,39076.0
2020-08-25 14:45:00,39.62,39.64,39.6,39.61,27733.0,39.62,39.64,39.6,39.61,27733.0
2020-08-25 14:50:00,39.61,39.63,39.6,39.62,25943.0,39.61,39.63,39.6,39.62,25943.0
2020-08-25 14:55:00,39.62,39.64,39.61,39.64,34116.0,39.62,39.64,39.61,39.64,34116.0
2020-08-25 15:00:00,39.64,39.64,39.61,39.63,55330.0,39.64,39.64,39.61,39.63,55330.0
2020-08-25 15:05:00,39.63,39.66,39.62,39.64,40408.0,39.63,39.66,39.62,39.64,40408.0
2020-08-25 15:10:00,39.64,39.68,39.6,39.63,74653.0,39.64,39.68,39.6,39.63,74653.0
2020-08-25 15:15:00,39.62,39.65,39.6,39.62,70380.0,39.62,39.65,39.6,39.62,70380.0
2020-08-25 15:20:00,39.62,39.7,39.62,39.7,57482.0,39.62,39.7,39.62,39.7,57482.0
2020-08-25 15:25:00,39.7,39.74,39.64,39.7,102948.0,39.7,39.74,39.64,39.7,102948.0
2020-08-25 15:30:00,39.7,39.71,39.66,39.68,109755.0,39.7,39.71,39.66,39.68,109755.0
2020-08-25 15:35:00,39.68,39.74,39.65,39.67,135923.0,39.68,39.74,39.65,39.67,135923.0
2020-08-25 15:40:00,39.66,39.67,39.59,39.62,71227.0,39.66,39.67,39.59,39.62,71227.0
2020-08-25 15:45:00,39.62,39.62,39.56,39.58,103217.0,39.62,39.62,39.56,39.58,103217.0
2020-08-25 15:50:00,39.58,39.63,39.53,39.63,179893.0,39.58,39.63,39.53,39.63,179893.0
2020-08-25 15:55:00,39.63,39.67,39.61,39.64,518906.0,39.63,39.67,39.61,39.64,518906.0
2020-08-26 09:30:00,39.69,39.69,39.29,39.34,154823.0,39.69,39.69,39.29,39.34,154823.0
2020-08-26 09:35:00,39.34,39.41,39.19,39.21,99109.0,39.34,39.41,39.19,39.21,99109.0
2020-08-26 09:40:00,39.2,39.26,39.11,39.22,79470.0,39.2,39.26,39.11,39.22,79470.0
2020-08-26 09:45:00,39.22,39.26,39.18,39.25,71291.0,39.22,39.26,39.18,39.25,71291.0
2020-08-26 09:50:00,39.25,39.26,39.2,39.2,97261.0,39.25,39.26,39.2,39.2,97261.0
2020-08-26 09:55:00,39.19,39.23,39.11,39.11,48114.0,39.19,39.23,39.11,39.11,48114.0
2020-08-26 10:00:00,39.11,39.13,39.08,39.11,29698.0,39.11,39.13,39.08,39.11,29698.0
2020-08-26 10:05:00,39.11,39.12,39.02,39.04,28378.0,39.11,39.12,39.02,39.04,28378.0
2020-08-26 10:10:00,39.04,39.04,38.95,38.97,40272.0,39.04,39.04,38.95,38.97,40272.0
2020-08-26 10:15:00,38.98,39.03,38.9,38.91,85100.0,38.98,39.03,38.9,38.91,85100.0
2020-08-26 10:20:00,38.9,39.01,38.89,38.96,50622.0,38.9,39.01,38.89,38.96,50622.0
2020-08-26 10:25:00,38.96,39.06,38.95,39.0,56308.0,38.96,39.06,38.95,39.0,56308.0
2020-08-26 10:30:00,39.01,39.04,38.97,39.04,51074.0,39.01,39.04,38.97,39.04,51074.0
2020-08-26 10:35:00,39.03,39.09,39.03,39.07,68463.0,39.03,39.09,39.03,39.07,68463.0
2020-08-26 10:40:00,39.06,39.06,39.0,39.02,40137.0,39.06,39.06,39.0,39.02,40137.0
2020-08-26 10:45:00,39.02,39.07,38.95,38.98,67744.0,39.02,39.07,38.95,38.98,67744.0
2020-08-26 10:50:00,38.98,39.01,38.96,38.97,36279.0,38.98,39.01,38.96,38.97,36279.0
2020-08-26 10:55:00,38.96,38.98,38.91,38.96,27871.0,38.96,38.98,38.91,38.96,27871.0
2020-08-26 11:00:00,38.96,38.97,38.91,38.91,24729.0,38.96,38.97,38.91,38.91,24729.0
2020-08-26 11:05:00,38.91,38.93,38.88,38.89,20636.0,38.91,38.93,38.88,38.89,20636.0
2020-08-26 11:10:00,38.89,38.89,38.82,38.84,55467.0,38.89,38.89,38.82,38.84,55467.0
2020-08-26 11:15:00,38.84,38.85,38.78,38.78,60969.0,38.84,38.85,38.78,38.78,60969.0
2020-08-26 11:20:00,38.78,38.79,38.7,38.75,174869.0,38.78,38.79,38.7,38.75,174869.0
2020-08-26 11:25:00,38.74,38.77,38.74,38.77,51677.0,38.74,38.77,38.74,38.77,51677.0
2020-08-26 11:30:00,38.78,38.8,38.73,38.8,47689.0,38.78,38.8,38.73,38.8,47689.0
2020-08-26 11:35:00,38.8,38.86,38.78,38.86,72805.0,38.8,38.86,38.78,38.86,72805.0
2020-08-26 11:40:00,38.86,38.94,38.85,38.93,39989.0,38.86,38.94,38.85,38.93,39989.0
2020-08-26 11:45:00,38.93,39.0,38.92,39.0,40421.0,38.93,39.0,38.92,39.0,40421.0
2020-08-26 11:50:00,39.0,39.05,39.0,39.02,19704.0,39.0,39.05,39.0,39.02,19704.0
2020-08-26 11:55:00,39.02,39.03,38.98,38.98,9930.0,39.02,39.03,38.98,38.98,9930.0
2020-08-26 12:00:00,38.99,39.05,38.99,39.05,23361.0,38.99,39.05,38.99,39.05,23361.0
2020-08-26 12:05:00,39.05,39.1,39.05,39.07,21383.0,39.05,39.1,39.05,39.07,21383.0
2020-08-26 12:10:00,39.08,39.08,39.06,39.08,8282.0,39.08,39.08,39.06,39.08,8282.0
2020-08-26 12:15:00,39.07,39.1,39.05,39.09,13239.0,39.07,39.1,39.05,39.09,13239.0
2020-08-26 12:20:00,39.1,39.14,39.09,39.09,24873.0,39.1,39.14,39.09,39.09,24873.0
2020-08-26 12:25:00,39.09,39.16,39.09,39.15,82758.0,39.09,39.16,39.09,39.15,82758.0
2020-08-26 12:30:00,39.14,39.15,39.09,39.11,30647.0,39.14,39.15,39.09,39.11,30647.0
2020-08-26 12:35:00,39.11,39.11,39.07,39.07,21952.0,39.11,39.11,39.07,39.07,21952.0
2020-08-26 12:40:00,39.08,39.1,39.06,39.09,19454.0,39.08,39.1,39.06,39.09,19454.0
2020-08-26 12:45:00,39.09,39.12,39.08,39.09,22317.0,39.09,39.12,39.08,39.09,22317.0
2020-08-26 12:50:00,39.09,39.13,39.09,39.11,17354.0,39.09,39.13,39.09,39.11,17354.0
2020-08-26 12:55:00,39.12,39.12,39.01,39.04,47830.0,39.12,39.12,39.01,39.04,47830.0
2020-08-26 13:00:00,39.04,39.09,39.03,39.05,39003.0,39.04,39.09,39.03,39.05,39003.0
2020-08-26 13:05:00,39.05,39.09,39.04,39.09,27760.0,39.05,39.09,39.04,39.09,27760.0
2020-08-26 13:10:00,39.09,39.15,39.09,39.14,21395.0,39.09,39.15,39.09,39.14,21395.0
2020-08-26 13:15:00,39.14,39.16,39.12,39.15,19825.0,39.14,39.16,39.12,39.15,19825.0
2020-08-26 13:20:00,39.14,39.15,39.1,39.1,13209.0,39.14,39.15,39.1,39.1,13209.0
2020-08-26 13:25:00,39.1,39.11,39.05,39.11,71691.0,39.1,39.11,39.05,39.11,71691.0
2020-08-26 13:30:00,39.11,39.14,39.1,39.13,19376.0,39.11,39.14,39.1,39.13,19376.0
2020-08-26 13:35:00,39.13,39.13,39.08,39.09,19108.0,39.13,39.13,39.08,39.09,19108.0
2020-08-26 13:40:00,39.08,39.09,39.04,39.06,27569.0,39.08,39.09,39.04,39.06,27569.0
2020-08-26 13:45:00,39.06,39.08,39.04,39.06,26113.0,39.06,39.08,39.04,39.06,26113.0
2020-08-26 13:50:00,39.07,39.07,39.02,39.05,34074.0,39.07,39.07,39.02,39.05,34074.0
2020-08-26 13:55:00,39.05,39.06,39.04,39.05,22376.0,39.05,39.06,39.04,39.05,22376.0
2020-08-26 14:00:00,39.05,39.12,39.04,39.11,35796.0,39.05,39.12,39.04,39.11,35796.0
2020-08-26 14:05:00,39.11,39.19,39.11,39.18,19167.0,39.11,39.19,39.11,39.18,19167.0
2020-08-26 14:10:00,39.18,39.21,39.15,39.18,78831.0,39.18,39.21,39.15,39.18,78831.0
2020-08-26 14:15:00,39.18,39.25,39.18,39.25,38500.0,39.18,39.25,39.18,39.25,38500.0
2020-08-26 14:20:00,39.25,39.29,39.24,39.29,15116.0,39.25,39.29,39.24,39.29,15116.0
2020-08-26 14:25:00,39.29,39.29,39.27,39.29,12898.0,39.29,39.29,39.27,39.29,12898.0
2020-08-26 14:30:00,39.29,39.32,39.25,39.26,26870.0,39.29,39.32,39.25,39.26,26870.0
2020-08-26 14:35:00,39.26,39.29,39.26,39.29,25825.0,39.26,39.29,39.26,39.29,25825.0
2020-08-26 14:40:00,39.29,39.32,39.27,39.29,33627.0,39.29,39.32,39.27,39.29,33627.0
2020-08-26 14:45:00,39.3,39.35,39.29,39.34,27909.0,39.3,39.35,39.29,39.34,27909.0
2020-08-26 14:50:00,39.35,39.39,39.34,39.37,32130.0,39.35,39.39,39.34,39.37,32130.0
2020-08-26 14:55:00,39.36,39.37,39.31,39.32,48374.0,39.36,39.37,39.31,39.32,48374.0
2020-08-26 15:00:00,39.32,39.4,39.31,39.39,75665.0,39.32,39.4,39.31,39.39,75665.0
2020-08-26 15:05:00,39.39,39.43,39.38,39.41,31263.0,39.39,39.43,39.38,39.41,31263.0
2020-08-26 15:10:00,39.41,39.44,39.39,39.41,24502.0,39.41,39.44,39.39,39.41,24502.0
2020-08-26 15:15:00,39.41,39.42,39.38,39.41,20926.0,39.41,39.42,39.38,39.41,20926.0
2020-08-26 15:20:00,39.41,39.45,39.39,39.43,31126.0,39.41,39.45,39.39,39.43,31126.0
2020-08-26 15:25:00,39.44,39.46,39.41,39.46,31395.0,39.44,39.46,39.41,39.46,31395.0
2020-08-26 15:30:00,39.45,39.46,39.4,39.41,50437.0,39.45,39.46,39.4,39.41,50437.0
2020-08-26 15:35:00,39.41,39.45,39.4,39.44,65585.0,39.41,39.45,39.4,39.44,65585.0
2020-08-26 15:40:00,39.44,39.45,39.39,39.4,53147.0,39.44,39.45,39.39,39.4,53147.0
2020-08-26 15:45:00,39.4,39.43,39.38,39.38,89343.0,39.4,39.43,39.38,39.38,89343.0
2020-08-26 15:50:00,39.39,39.4,39.33,39.38,105439.0,39.39,39.4,39.33,39.38,105439.0
2020-08-26 15:55:00,39.37,39.4,39.35,39.35,174553.0,39.37,39.4,39.35,39.35,174553.0
2020-08-27 09:30:00,39.4,39.64,39.4,39.53,81593.0,39.4,39.64,39.4,39.53,81593.0
2020-08-27 09:35:00,39.54,39.62,39.5,39.52,83216.0,39.54,39.62,39.5,39.52,83216.0
2020-08-27 09:40:00,39.53,39.67,39.53,39.61,71915.0,39.53,39.67,39.53,39.61,71915.0
2020-08-27 09:45:00,39.63,39.8,39.58,39.79,52278.0,39.63,39.8,39.58,39.79,52278.0
2020-08-27 09:50:00,39.8,39.94,39.76,39.91,62415.0,39.8,39.94,39.76,39.91,62415.0
2020-08-27 09:55:00,39.9,39.94,39.84,39.94,93446.0,39.9,39.94,39.84,39.94,93446.0
2020-08-27 10:00:00,39.95,40.0,39.87,39.89,123745.0,39.95,40.0,39.87,39.89,123745.0
2020-08-27 10:05:00,39.89,39.9,39.71,39.81,88432.0,39.89,39.9,39.71,39.81,88432.0
2020-08-27 10:10:00,39.8,39.85,39.76,39.8,63736.0,39.8,39.85,39.76,39.8,63736.0
2020-08-27 10:15:00,39.8,40.0,39.78,39.97,62200.0,39.8,40.0,39.78,39.97,62200.0
2020-08-27 10:20:00,39.98,40.03,39.95,40.0,111101.0,39.98,40.03,39.95,40.0,111101.0
2020-08-27 10:25:00,40.0,40.05,39.95,39.99,52218.0,40.0,40.05,39.95,39.99,52218.0
2020-08-27 10:30:00,39.99,40.1,39.96,40.07,40308.0,39.99,40.1,39.96,40.07,40308.0
2020-08-27 10:35:00,40.06,40.16,40.06,40.12,71159.0,40.06,40.16,40.06,40.12,71159.0
2020-08-27 10:40:00,40.13,40.14,40.07,40.11,57305.0,40.13,40.14,40.07,40.11,57305.0
2020-08-27 10:45:00,40.1,40.12,40.05,40.11,31313.0,40.1,40.12,40.05,40.11,31313.0
2020-08-27 10:50:00,40.11,40.18,40.07,40.15,33286.0,40.11,40.18,40.07,40.15,33286.0
2020-08-27 10:55:00,40.16,40.24,40.14,40.22,67218.0,40.16,40.24,40.14,40.22,67218.0
2020-08-27 11:00:00,40.21,40.27,40.21,40.25,52802.0,40.21,40.27,40.21,40.25,52802.0
2020-08-27 11:05:00,40.25,40.28,40.21,40.25,98003.0,40.25,40.28,40.21,40.25,98003.0
2020-08-27 11:10:00,40.24,40.3,40.23,40.3,60541.0,40.24,40.3,40.23,40.3,60541.0
2020-08-27 11:15:00,40.3,40.32,40.28,40.3,34107.0,40.3,40.32,40.28,40.3,34107.0
2020-08-27 11:20:00,40.29,40.3,40.2,40.28,62417.0,40.29,40.3,40.2,40.28,62417.0
2020-08-27 11:25:00,40.27,40.29,40.23,40.28,43913.0,40.27,40.29,40.23,40.28,43913.0
2020-08-27 11:30:00,40.29,40.43,40.26,40.43,99021.0,40.29,40.43,40.26,40.43,99021.0
2020-08-27 11:35:00,40.42,40.53,40.4,40.52,90705.0,40.42,40.53,40.4,40.52,90705.0
2020-08-27 11:40:00,40.52,40.53,40.41,40.48,106183.0,40.52,40.53,40.41,40.48,106183.0
2020-08-27 11:45:00,40.48,40.6,40.48,40.55,151316.0,40.48,40.6,40.48,40.55,151316.0
2020-08-27 11:50:00,40.56,40.68,40.56,40.66,110395.0,40.56,40.68,40.56,40.66,110395.0
2020-08-27 11:55:00,40.66,40.72,40.62,40.64,172964.0,40.66,40.72,40.62,40.64,172964.0
2020-08-27 12:00:00,40.63,40.68,40.59,40.67,131647.0,40.63,40.68,40.59,40.67,131647.0
2020-08-27 12:05:00,40.66,40.8,40.65,40.75,139400.0,40.66,40.8,40.65,40.75,139400.0
2020-08-27 12:10:00,40.74,40.85,40.73,40.76,203916.0,40.74,40.85,40.73,40.76,203916.0
2020-08-27 12:15:00,40.76,40.78,40.57,40.59,96659.0,40.76,40.78,40.57,40.59,96659.0
2020-08-27 12:20:00,40.59,40.7,40.57,40.7,73993.0,40.59,40.7,40.57,40.7,73993.0
2020-08-27 12:25:00,40.69,40.73,40.59,40.59,67181.0,40.69,40.73,40.59,40.59,67181.0
2020-08-27 12:30:00,40.6,40.66,40.59,40.61,53957.0,40.6,40.66,40.59,40.61,53957.0
2020-08-27 12:35:00,40.61,40.66,40.57,40.64,88891.0,40.61,40.66,40.57,40.64,88891.0
2020-08-27 12:40:00,40.64,40.79,40.64,40.69,204890.0,40.64,40.79,40.64,40.69,204890.0
2020-08-27 12:45:00,40.68,40.75,40.67,40.73,59534.0,40.68,40.75,40.67,40.73,59534.0
2020-08-27 12:50:00,40.74,40.79,40.62,40.67,118956.0,40.74,40.79,40.62,40.67,118956.0
2020-08-27 12:55:00,40.67,40.67,40.54,40.56,180163.0,40.67,40.67,40.54,40.56,180163.0
2020-08-27 13:00:00,40.55,40.62,40.52,40.56,163490.0,40.55,40.62,40.52,40.56,163490.0
2020-08-27 13:05:00,40.56,40.58,40.52,40.52,57055.0,40.56,40.58,40.52,40.52,57055.0
2020-08-27 13:10:00,40.52,40.58,40.52,40.58,38347.0,40.52,40.58,40.52,40.58,38347.0
2020-08-27 13:15:00,40.59,40.75,40.54,40.73,59005.0,40.59,40.75,40.54,40.73,59005.0
2020-08-27 13:20:00,40.71,40.72,40.65,40.66,36095.0,40.71,40.72,40.65,40.66,36095.0
2020-08-27 13:25:00,40.66,40.69,40.63,40.66,29189.0,40.66,40.69,40.63,40.66,29189.0
2020-08-27 13:30:00,40.66,40.67,40.62,40.64,42780.0,40.66,40.67,40.62,40.64,42780.0
2020-08-27 13:35:00,40.63,40.66,40.61,40.61,32771.0,40.63,40.66,40.61,40.61,32771.0
2020-08-27 13:40:00,40.62,40.66,40.61,40.66,35590.0,40.62,40.66,40.61,40.66,35590.0
2020-08-27 13:45:00,40.66,40.69,40.64,40.65,30283.0,40.66,40.69,40.64,40.65,30283.0
2020-08-27 13:50:00,40.65,40.66,40.62,40.66,31641.0,40.65,40.66,40.62,40.66,31641.0
2020-08-27 13:55:00,40.66,40.73,40.64,40.72,28638.0,40.66,40.73,40.64,40.72,28638.0
2020-08-27 14:00:00,40.72,40.78,40.67,40.78,71248.0,40.72,40.78,40.67,40.78,71248.0
2020-08-27 14:05:00,40.77,40.79,40.72,40.77,81318.0,40.77,40.79,40.72,40.77,81318.0
2020-08-27 14:10:00,40.77,40.78,40.74,40.76,27625.0,40.77,40.78,40.74,40.76,27625.0
2020-08-27 14:15:00,40.76,40.77,40.7,40.71,39756.0,40.76,40.77,40.7,40.71,39756.0
2020-08-27 14:20:00,40.71,40.75,40.68,40.75,56695.0,40.71,40.75,40.68,40.75,56695.0
2020-08-27 14:25:00,40.75,40.8,40.75,40.79,48938.0,40.75,40.8,40.75,40.79,48938.0
2020-08-27 14:30:00,40.79,40.82,40.76,40.79,98885.0,40.79,40.82,40.76,40.79,98885.0
2020-08-27 14:35:00,40.8,40.88,40.79,40.87,199591.0,40.8,40.88,40.79,40.87,199591.0
2020-08-27 14:40:00,40.88,40.88,40.82,40.84,44766.0,40.88,40.88,40.82,40.84,44766.0
2020-08-27 14:45:00,40.84,40.89,40.83,40.87,38367.0,40.84,40.89,40.83,40.87,38367.0
2020-08-27 14:50:00,40.86,40.9,40.79,40.8,64808.0,40.86,40.9,40.79,40.8,64808.0
2020-08-27 14:55:00,40.8,40.83,40.76,40.8,70981.0,40.8,40.83,40.76,40.8,70981.0
2020-08-27 15:00:00,40.8,40.86,40.78,40.79,48929.0,40.8,40.86,40.78,40.79,48929.0
2020-08-27 15:05:00,40.79,40.83,40.75,40.8,60629.0,40.79,40.83,40.75,40.8,60629.0
2020-08-27 15:10:00,40.8,40.85,40.8,40.83,28539.0,40.8,40.85,40.8,40.83,28539.0
2020-08-27 15:15:00,40.83,40.89,40.82,40.86,207703.0,40.83,40.89,40.82,40.86,207703.0
2020-08-27 15:20:00,40.87,40.96,40.86,40.91,274162.0,40.87,40.96,40.86,40.91,274162.0
2020-08-27 15:25:00,40.91,40.96,40.89,40.91,114170.0,40.91,40.96,40.89,40.91,114170.0
2020-08-27 15:30:00,40.91,40.99,40.89,40.96,270645.0,40.91,40.99,40.89,40.96,270645.0
2020-08-27 15:35:00,40.96,41.0,40.95,40.98,183990.0,40.96,41.0,40.95,40.98,183990.0
2020-08-27 15:40:00,40.98,41.01,40.95,40.96,272081.0,40.98,41.01,40.95,40.96,272081.0
2020-08-27 15:45:00,40.96,40.96,40.82,40.83,138598.0,40.96,40.96,40.82,40.83,138598.0
2020-08-27 15:50:00,40.82,40.84,40.77,40.82,167687.0,40.82,40.84,40.77,40.82,167687.0
2020-08-27 15:55:00,40.82,40.85,40.76,40.78,596048.0,40.82,40.85,40.76,40.78,596048.0
2020-08-28 09:30:00,40.71,40.8,40.57,40.59,186840.0,40.71,40.8,40.57,40.59,186840.0
2020-08-28 09:35:00,40.6,40.67,40.57,40.64,68296.0,40.6,40.67,40.57,40.64,68296.0
2020-08-28 09:40:00,40.63,40.81,40.61,40.8,62959.0,40.63,40.81,40.61,40.8,62959.0
2020-08-28 09:45:00,40.8,40.85,40.77,40.8,101010.0,40.8,40.85,40.77,40.8,101010.0
2020-08-28 09:50:00,40.8,40.81,40.74,40.74,83476.0,40.8,40.81,40.74,40.74,83476.0
2020-08-28 09:55:00,40.73,40.83,40.61,40.8,87284.0,40.73,40.83,40.61,40.8,87284.0
2020-08-28 10:00:00,40.78,40.79,40.69,40.7,49709.0,40.78,40.79,40.69,40.7,49709.0
2020-08-28 10:05:00,40.68,40.69,40.6,40.65,38313.0,40.68,40.69,40.6,40.65,38313.0
2020-08-28 10:10:00,40.65,40.65,40.56,40.59,59398.0,40.65,40.65,40.56,40.59,59398.0
2020-08-28 10:15:00,40.6,40.62,40.56,40.62,21571.0,40.6,40.62,40.56,40.62,21571.0
2020-08-28 10:20:00,40.62,40.62,40.48,40.5,54436.0,40.62,40.62,40.48,40.5,54436.0
2020-08-28 10:25:00,40.5,40.59,40.49,40.54,31103.0,40.5,40.59,40.49,40.54,31103.0
2020-08-28 10:30:00,40.53,40.59,40.52,40.55,44629.0,40.53,40.59,40.52,40.55,44629.0
2020-08-28 10:35:00,40.55,40.58,40.53,40.56,50655.0,40.55,40.58,40.53,40.56,50655.0
2020-08-28 10:40:00,40.57,40.64,40.56,40.59,23539.0,40.57,40.64,40.56,40.59,23539.0
2020-08-28 10:45:00,40.59,40.61,40.53,40.58,38243.0,40.59,40.61,40.53,40.58,38243.0
2020-08-28 10:50:00,40.57,40.6,40.54,40.6,32147.0,40.57,40.6,40.54,40.6,32147.0
2020-08-28 10:55:00,40.6,40.6,40.49,40.53,32659.0,40.6,40.6,40.49,40.53,32659.0
2020-08-28 11:00:00,40.54,40.56,40.51,40.53,29627.0,40.54,40.56,40.51,40.53,29627.0
2020-08-28 11:05:00,40.53,40.53,40.46,40.47,84960.0,40.53,40.53,40.46,40.47,84960.0
2020-08-28 11:10:00,40.48,40.5,40.43,40.45,52702.0,40.48,40.5,40.43,40.45,52702.0
2020-08-28 11:15:00,40.45,40.49,40.44,40.47,31701.0,40.45,40.49,40.44,40.47,31701.0
2020-08-28 11:20:00,40.47,40.52,40.44,40.49,92319.0,40.47,40.52,40.44,40.49,92319.0
2020-08-28 11:25:00,40.49,40.52,40.47,40.48,35784.0,40.49,40.52,40.47,40.48,35784.0
2020-08-28 11:30:00,40.48,40.52,40.45,40.51,36583.0,40.48,40.52,40.45,40.51,36583.0
2020-08-28 11:35:00,40.51,40.51,40.46,40.5,34155.0,40.51,40.51,40.46,40.5,34155.0
2020-08-28 11:40:00,40.49,40.58,40.49,40.58,41832.0,40.49,40.58,40.49,40.58,41832.0
2020-08-28 11:45:00,40.58,40.6,40.56,40.59,41051.0,40.58,40.6,40.56,40.59,41051.0
2020-08-28 11:50:00,40.58,40.62,40.55,40.61,43443.0,40.58,40.62,40.55,40.61,43443.0
2020-08-28 11:55:00,40.61,40.62,40.59,40.59,36266.0,40.61,40.62,40.59,40.59,36266.0
2020-08-28 12:00:00,40.6,40.7,40.6,40.69,14044.0,40.6,40.7,40.6,40.69,14044.0
2020-08-28 12:05:00,40.69,40.7,40.66,40.7,22997.0,40.69,40.7,40.66,40.7,22997.0
2020-08-28 12:10:00,40.69,40.71,40.68,40.7,18171.0,40.69,40.71,40.68,40.7,18171.0
2020-08-28 12:15:00,40.71,40.72,40.61,40.61,34746.0,40.71,40.72,40.61,40.61,34746.0
2020-08-28 12:20:00,40.61,40.64,40.57,40.63,18461.0,40.61,40.64,40.57,40.63,18461.0
2020-08-28 12:25:00,40.63,40.65,40.62,40.63,31750.0,40.63,40.65,40.62,40.63,31750.0
2020-08-28 12:30:00,40.64,40.7,40.63,40.69,14481.0,40.64,40.7,40.63,40.69,14481.0
2020-08-28 12:35:00,40.69,40.7,40.65,40.7,21023.0,40.69,40.7,40.65,40.7,21023.0
2020-08-28 12:40:00,40.69,40.73,40.68,40.72,13130.0,40.69,40.73,40.68,40.72,13130.0
2020-08-28 12:45:00,40.71,40.75,40.7,40.74,8992.0,40.71,40.75,40.7,40.74,8992.0
2020-08-28 12:50:00,40.75,40.75,40.69,40.71,32445.0,40.75,40.75,40.69,40.71,32445.0
2020-08-28 12:55:00,40.71,40.72,40.69,40.7,20333.0,40.71,40.72,40.69,40.7,20333.0
2020-08-28 13:00:00,40.69,40.72,40.69,40.71,22126.0,40.69,40.72,40.69,40.71,22126.0
2020-08-28 13:05:00,40.7,40.75,40.7,40.74,20247.0,40.7,40.75,40.7,40.74,20247.0
2020-08-28 13:10:00,40.75,40.8,40.73,40.77,21836.0,40.75,40.8,40.73,40.77,21836.0
2020-08-28 13:15:00,40.77,40.79,40.75,40.77,14442.0,40.77,40.79,40.75,40.77,14442.0
2020-08-28 13:20:00,40.77,40.78,40.74,40.76,15813.0,40.77,40.78,40.74,40.76,15813.0
2020-08-28 13:25:00,40.76,40.78,40.73,40.75,18310.0,40.76,40.78,40.73,40.75,18310.0
2020-08-28 13:30:00,40.75,40.8,40.74,40.8,24053.0,40.75,40.8,40.74,40.8,24053.0
2020-08-28 13:35:00,40.8,40.81,40.77,40.77,20860.0,40.8,40.81,40.77,40.77,20860.0
2020-08-28 13:40:00,40.77,40.81,40.76,40.8,23753.0,40.77,40.81,40.76,40.8,23753.0
2020-08-28 13:45:00,40.81,40.83,40.78,40.79,13668.0,40.81,40.83,40.78,40.79,13668.0
2020-08-28 13:50:00,40.79,40.84,40.78,40.82,15781.0,40.79,40.84,40.78,40.82,15781.0
2020-08-28 13:55:00,40.82,40.84,40.81,40.82,12367.0,40.82,40.84,40.81,40.82,12367.0
2020-08-28 14:00:00,40.82,40.84,40.81,40.83,23838.0,40.82,40.84,40.81,40.83,23838.0
2020-08-28 14:05:00,40.82,40.82,40.78,40.8,17953.0,40.82,40.82,40.78,40.8,17953.0
2020-08-28 14:10:00,40.8,40.81,40.78,40.81,15841.0,40.8,40.81,40.78,40.81,15841.0
2020-08-28 14:15:00,40.82,40.84,40.76,40.78,62279.0,40.82,40.84,40.76,40.78,62279.0
2020-08-28 14:20:00,40.77,40.79,40.76,40.79,19583.0,40.77,40.79,40.76,40.79,19583.0
2020-08-28 14:25:00,40.78,40.8,40.77,40.8,22930.0,40.78,40.8,40.77,40.8,22930.0
2020-08-28 14:30:00,40.8,40.81,40.74,40.75,31498.0,40.8,40.81,40.74,40.75,31498.0
2020-08-28 14:35:00,40.75,40.77,40.72,40.74,31171.0,40.75,40.77,40.72,40.74,31171.0
2020-08-28 14:40:00,40.74,40.8,40.74,40.79,42379.0,40.74,40.8,40.74,40.79,42379.0
2020-08-28 14:45:00,40.79,40.84,40.77,40.84,43347.0,40.79,40.84,40.77,40.84,43347.0
2020-08-28 14:50:00,40.83,40.86,40.82,40.84,22990.0,40.83,40.86,40.82,40.84,22990.0
2020-08-28 14:55:00,40.84,40.86,40.82,40.85,25517.0,40.84,40.86,40.82,40.85,25517.0
2020-08-28 15:00:00,40.85,40.85,40.81,40.82,25769.0,40.85,40.85,40.81,40.82,25769.0
2020-08-28 15:05:00,40.82,40.86,40.8,40.85,44750.0,40.82,40.86,40.8,40.85,44750.0
2020-08-28 15:10:00,40.86,40.93,40.85,40.91,51195.0,40.86,40.93,40.85,40.91,51195.0
2020-08-28 15:15:00,40.91,40.95,40.9,40.94,30223.0,40.91,40.95,40.9,40.94,30223.0
2020-08-28 15:20:00,40.94,40.97,40.94,40.95,37360.0,40.94,40.97,40.94,40.95,37360.0
2020-08-28 15:25:00,40.95,40.96,40.93,40.95,60329.0,40.95,40.96,40.93,40.95,60329.0
2020-08-28 15:30:00,40.95,41.0,40.94,41.0,35106.0,40.95,41.0,40.94,41.0,35106.0
2020-08-28 15:35:00,41.0,41.01,40.95,40.98,80815.0,41.0,41.01,40.95,40.98,80815.0
2020-08-28 15:40:00,40.98,41.0,40.95,40.99,48053.0,40.98,41.0,40.95,40.99,48053.0
2020-08-28 15:45:00,40.99,41.03,40.95,40.96,98965.0,40.99,41.03,40.95,40.96,98965.0
2020-08-28 15:50:00,40.96,40.98,40.91,40.98,148801.0,40.96,40.98,40.91,40.98,148801.0
2020-08-28 15:55:00,40.98,41.05,40.97,41.03,254556.0,40.98,41.05,40.97,41.03,254556.0
2020-08-31 09:30:00,40.93,41.12,40.87,41.1,126877.0,40.93,41.12,40.87,41.1,126877.0
2020-08-31 09:35:00,41.13,41.13,40.98,41.0,50154.0,41.13,41.13,40.98,41.0,50154.0
2020-08-31 09:40:00,41.0,41.05,40.88,40.99,69419.0,41.0,41.05,40.88,40.99,69419.0
2020-08-31 09:45:00,41.0,41.08,40.91,40.95,61368.0,41.0,41.08,40.91,40.95,61368.0
2020-08-31 09:50:00,40.96,40.99,40.91,40.94,32563.0,40.96,40.99,40.91,40.94,32563.0
2020-08-31 09:55:00,40.96,40.96,40.82,40.86,57260.0,40.96,40.96,40.82,40.86,57260.0
2020-08-31 10:00:00,40.85,40.95,40.82,40.93,26596.0,40.85,40.95,40.82,40.93,26596.0
2020-08-31 10:05:00,40.92,40.92,40.81,40.83,59673.0,40.92,40.92,40.81,40.83,59673.0
2020-08-31 10:10:00,40.84,40.88,40.76,40.77,38851.0,40.84,40.88,40.76,40.77,38851.0
2020-08-31 10:15:00,40.77,40.81,40.75,40.75,110102.0,40.77,40.81,40.75,40.75,110102.0
2020-08-31 10:20:00,40.76,40.81,40.74,40.79,40647.0,40.76,40.81,40.74,40.79,40647.0
2020-08-31 10:25:00,40.8,40.84,40.77,40.83,50067.0,40.8,40.84,40.77,40.83,50067.0
2020-08-31 10:30:00,40.82,40.91,40.78,40.91,101588.0,40.82,40.91,40.78,40.91,101588.0
2020-08-31 10:35:00,40.91,40.94,40.87,40.91,42776.0,40.91,40.94,40.87,40.91,42776.0
2020-08-31 10:40:00,40.91,40.93,40.88,40.91,50915.0,40.91,40.93,40.88,40.91,50915.0
2020-08-31 10:45:00,40.91,40.99,40.9,40.97,32195.0,40.91,40.99,40.9,40.97,32195.0
2020-08-31 10:50:00,40.97,40.98,40.91,40.91,44410.0,40.97,40.98,40.91,40.91,44410.0
2020-08-31 10:55:00,40.92,40.99,40.91,40.99,32448.0,40.92,40.99,40.91,40.99,32448.0
2020-08-31 11:00:00,40.99,41.03,40.95,41.02,67879.0,40.99,41.03,40.95,41.02,67879.0
2020-08-31 11:05:00,41.02,41.07,41.02,41.05,53082.0,41.02,41.07,41.02,41.05,53082.0
2020-08-31 11:10:00,41.05,41.06,41.01,41.02,35922.0,41.05,41.06,41.01,41.02,35922.0
2020-08-31 11:15:00,41.02,41.05,40.93,40.94,51525.0,41.02,41.05,40.93,40.94,51525.0
2020-08-31 11:20:00,40.94,40.94,40.8,40.82,64725.0,40.94,40.94,40.8,40.82,64725.0
2020-08-31 11:25:00,40.82,40.83,40.74,40.77,70412.0,40.82,40.83,40.74,40.77,70412.0
2020-08-31 11:30:00,40.77,40.88,40.76,40.88,212871.0,40.77,40.88,40.76,40.88,212871.0
2020-08-31 11:35:00,40.88,40.92,40.88,40.91,37152.0,40.88,40.92,40.88,40.91,37152.0
2020-08-31 11:40:00,40.91,40.93,40.88,40.91,66306.0,40.91,40.93,40.88,40.91,66306.0
2020-08-31 11:45:00,40.91,40.92,40.88,40.89,55673.0,40.91,40.92,40.88,40.89,55673.0
2020-08-31 11:50:00,40.89,40.91,40.88,40.89,66156.0,40.89,40.91,40.88,40.89,66156.0
2020-08-31 11:55:00,40.89,40.89,40.85,40.88,20190.0,40.89,40.89,40.85,40.88,20190.0
2020-08-31 12:00:00,40.88,40.92,40.85,40.91,22352.0,40.88,40.92,40.85,40.91,22352.0
2020-08-31 12:05:00,40.91,40.98,40.91,40.96,33523.0,40.91,40.98,40.91,40.96,33523.0
2020-08-31 12:10:00,40.96,41.0,40.9,40.98,79914.0,40.96,41.0,40.9,40.98,79914.0
2020-08-31 12:15:00,40.98,41.06,40.96,41.04,89774.0,40.98,41.06,40.96,41.04,89774.0
2020-08-31 12:20:00,41.03,41.04,40.96,40.98,22002.0,41.03,41.04,40.96,40.98,22002.0
2020-08-31 12:25:00,40.98,41.01,40.97,41.0,21383.0,40.98,41.01,40.97,41.0,21383.0
2020-08-31 12:30:00,41.0,41.01,40.97,41.01,25472.0,41.0,41.01,40.97,41.01,25472.0
2020-08-31 12:35:00,41.0,41.0,40.97,40.98,19773.0,41.0,41.0,40.97,40.98,19773.0
2020-08-31 12:40:00,40.98,40.98,40.95,40.97,18274.0,40.98,40.98,40.95,40.97,18274.0
2020-08-31 12:45:00,40.97,40.97,40.92,40.94,30425.0,40.97,40.97,40.92,40.94,30425.0
2020-08-31 12:50:00,40.94,40.94,40.91,40.93,102966.0,40.94,40.94,40.91,40.93,102966.0
2020-08-31 12:55:00,40.92,40.96,40.92,40.96,72469.0,40.92,40.96,40.92,40.96,72469.0
2020-08-31 13:00:00,40.96,40.97,40.93,40.97,22802.0,40.96,40.97,40.93,40.97,22802.0
2020-08-31 13:05:00,40.97,40.97,40.95,40.96,19768.0,40.97,40.97,40.95,40.96,19768.0
2020-08-31 13:10:00,40.96,41.0,40.95,41.0,99327.0,40.96,41.0,40.95,41.0,99327.0
2020-08-31 13:15:00,40.99,41.0,40.95,40.96,91249.0,40.99,41.0,40.95,40.96,91249.0
2020-08-31 13:20:00,40.95,40.96,40.89,40.95,53435.0,40.95,40.96,40.89,40.95,53435.0
2020-08-31 13:25:00,40.95,40.96,40.93,40.95,21937.0,40.95,40.96,40.93,40.95,21937.0
2020-08-31 13:30:00,40.95,41.0,40.94,40.99,27111.0,40.95,41.0,40.94,40.99,27111.0
2020-08-31 13:35:00,40.99,40.99,40.95,40.97,46896.0,40.99,40.99,40.95,40.97,46896.0
2020-08-31 13:40:00,40.96,40.99,40.95,40.97,47745.0,40.96,40.99,40.95,40.97,47745.0
2020-08-31 13:45:00,40.97,41.03,40.96,41.02,36273.0,40.97,41.03,40.96,41.02,36273.0
2020-08-31 13:50:00,41.01,41.06,41.01,41.02,31501.0,41.01,41.06,41.01,41.02,31501.0
2020-08-31 13:55:00,41.02,41.04,41.0,41.02,41973.0,41.02,41.04,41.0,41.02,41973.0
2020-08-31 14:00:00,41.02,41.02,40.96,40.98,35021.0,41.02,41.02,40.96,40.98,35021.0
2020-08-31 14:05:00,40.97,40.98,40.95,40.96,28644.0,40.97,40.98,40.95,40.96,28644.0
2020-08-31 14:10:00,40.96,40.98,40.95,40.98,13850.0,40.96,40.98,40.95,40.98,13850.0
2020-08-31 14:15:00,40.98,41.0,40.96,40.97,36781.0,40.98,41.0,40.96,40.97,36781.0
2020-08-31 14:20:00,40.97,40.98,40.94,40.98,22201.0,40.97,40.98,40.94,40.98,22201.0
2020-08-31 14:25:00,40.98,40.98,40.91,40.91,44563.0,40.98,40.98,40.91,40.91,44563.0
2020-08-31 14:30:00,40.92,40.93,40.9,40.93,38195.0,40.92,40.93,40.9,40.93,38195.0
2020-08-31 14:35:00,40.93,40.96,40.92,40.95,30051.0,40.93,40.96,40.92,40.95,30051.0
2020-08-31 14:40:00,40.95,40.96,40.93,40.96,28991.0,40.95,40.96,40.93,40.96,28991.0
2020-08-31 14:45:00,40.96,41.0,40.95,40.98,42037.0,40.96,41.0,40.95,40.98,42037.0
2020-08-31 14:50:00,40.99,41.0,40.96,41.0,59484.0,40.99,41.0,40.96,41.0,59484.0
2020-08-31 14:55:00,40.99,41.06,40.99,41.06,38738.0,40.99,41.06,40.99,41.06,38738.0
2020-08-31 15:00:00,41.05,41.08,41.04,41.05,55306.0,41.05,41.08,41.04,41.05,55306.0
2020-08-31 15:05:00,41.05,41.09,41.02,41.08,44786.0,41.05,41.09,41.02,41.08,44786.0
2020-08-31 15:10:00,41.08,41.08,41.03,41.06,54562.0,41.08,41.08,41.03,41.06,54562.0
2020-08-31 15:15:00,41.05,41.08,41.05,41.05,40601.0,41.05,41.08,41.05,41.05,40601.0
2020-08-31 15:20:00,41.05,41.06,41.02,41.04,66082.0,41.05,41.06,41.02,41.04,66082.0
2020-08-31 15:25:00,41.04,41.15,41.01,41.14,75416.0,41.04,41.15,41.01,41.14,75416.0
2020-08-31 15:30:00,41.13,41.15,41.1,41.13,58862.0,41.13,41.15,41.1,41.13,58862.0
2020-08-31 15:35:00,41.13,41.19,41.12,41.18,96607.0,41.13,41.19,41.12,41.18,96607.0
2020-08-31 15:40:00,41.19,41.19,41.13,41.18,97519.0,41.19,41.19,41.13,41.18,97519.0
2020-08-31 15:45:00,41.18,41.24,41.17,41.23,95043.0,41.18,41.24,41.17,41.23,95043.0
2020-08-31 15:50:00,41.22,41.22,41.06,41.07,191654.0,41.22,41.22,41.06,41.07,191654.0
2020-08-31 15:55:00,41.07,41.15,40.99,41.01,690181.0,41.07,41.15,40.99,41.01,690181.0
2020-09-01 09:30:00,40.7,40.9,40.7,40.81,209013.0,40.7,40.9,40.7,40.81,209013.0
2020-09-01 09:35:00,40.82,41.05,40.82,41.04,121554.0,40.82,41.05,40.82,41.04,121554.0
2020-09-01 09:40:00,41.04,41.04,40.86,40.91,144549.0,41.04,41.04,40.86,40.91,144549.0
2020-09-01 09:45:00,40.91,40.97,40.88,40.97,92213.0,40.91,40.97,40.88,40.97,92213.0
2020-09-01 09:50:00,40.97,41.0,40.93,40.98,132801.0,40.97,41.0,40.93,40.98,132801.0
2020-09-01 09:55:00,40.98,41.04,40.93,40.95,208405.0,40.98,41.04,40.93,40.95,208405.0
2020-09-01 10:00:00,40.95,41.04,40.94,41.01,113257.0,40.95,41.04,40.94,41.01,113257.0
2020-09-01 10:05:00,41.01,41.02,40.87,40.96,184931.0,41.01,41.02,40.87,40.96,184931.0
2020-09-01 10:10:00,40.96,41.03,40.94,41.0,92225.0,40.96,41.03,40.94,41.0,92225.0
2020-09-01 10:15:00,41.0,41.0,40.95,41.0,117733.0,41.0,41.0,40.95,41.0,117733.0
2020-09-01 10:20:00,41.0,41.0,40.91,40.93,53993.0,41.0,41.0,40.91,40.93,53993.0
2020-09-01 10:25:00,40.93,41.04,40.92,41.04,57807.0,40.93,41.04,40.92,41.04,57807.0
2020-09-01 10:30:00,41.05,41.07,41.01,41.02,82265.0,41.05,41.07,41.01,41.02,82265.0
2020-09-01 10:35:00,41.03,41.04,41.0,41.02,82209.0,41.03,41.04,41.0,41.02,82209.0
2020-09-01 10:40:00,41.02,41.05,40.98,40.99,64753.0,41.02,41.05,40.98,40.99,64753.0
2020-09-01 10:45:00,40.99,41.03,40.98,41.01,30863.0,40.99,41.03,40.98,41.01,30863.0
2020-09-01 10:50:00,41.01,41.01,40.95,40.95,54869.0,41.01,41.01,40.95,40.95,54869.0
2020-09-01 10:55:00,40.96,40.98,40.91,40.97,61086.0,40.96,40.98,40.91,40.97,61086.0
2020-09-01 11:00:00,40.97,41.02,40.96,41.02,40167.0,40.97,41.02,40.96,41.02,40167.0
2020-09-01 11:05:00,41.02,41.03,40.94,41.0,91075.0,41.02,41.03,40.94,41.0,91075.0
2020-09-01 11:10:00,40.99,41.02,40.98,41.0,44033.0,40.99,41.02,40.98,41.0,44033.0
2020-09-01 11:15:00,41.0,41.05,41.0,41.05,241628.0,41.0,41.05,41.0,41.05,241628.0
2020-09-01 11:20:00,41.05,41.05,40.93,40.97,96316.0,41.05,41.05,40.93,40.97,96316.0
2020-09-01 11:25:00,40.97,41.02,40.94,41.01,107587.0,40.97,41.02,40.94,41.01,107587.0
2020-09-01 11:30:00,41.01,41.04,40.99,41.03,98746.0,41.01,41.04,40.99,41.03,98746.0
2020-09-01 11:35:00,41.04,41.05,41.01,41.03,47426.0,41.04,41.05,41.01,41.03,47426.0
2020-09-01 11:40:00,41.03,41.07,41.02,41.07,31994.0,41.03,41.07,41.02,41.07,31994.0
2020-09-01 11:45:00,41.07,41.08,41.04,41.05,66629.0,41.07,41.08,41.04,41.05,66629.0
2020-09-01 11:50:00,41.05,41.08,41.04,41.07,47522.0,41.05,41.08,41.04,41.07,47522.0
2020-09-01 11:55:00,41.07,41.11,41.05,41.09,134806.0,41.07,41.11,41.05,41.09,134806.0
2020-09-01 12:00:00,41.09,41.1,41.07,41.1,47319.0,41.09,41.1,41.07,41.1,47319.0
2020-09-01 12:05:00,41.1,41.14,41.09,41.14,33087.0,41.1,41.14,41.09,41.14,33087.0
2020-09-01 12:10:00,41.14,41.14,41.08,41.09,36777.0,41.14,41.14,41.08,41.09,36777.0
2020-09-01 12:15:00,41.09,41.12,41.08,41.12,41366.0,41.09,41.12,41.08,41.12,41366.0
2020-09-01 12:20:00,41.12,41.14,41.1,41.13,32904.0,41.12,41.14,41.1,41.13,32904.0
2020-09-01 12:25:00,41.13,41.13,41.11,41.13,34732.0,41.13,41.13,41.11,41.13,34732.0
2020-09-01 12:30:00,41.13,41.18,41.11,41.18,42430.0,41.13,41.18,41.11,41.18,42430.0
2020-09-01 12:35:00,41.18,41.2,41.16,41.18,46972.0,41.18,41.2,41.16,41.18,46972.0
2020-09-01 12:40:00,41.18,41.21,41.17,41.2,35355.0,41.18,41.21,41.17,41.2,35355.0
2020-09-01 12:45:00,41.2,41.21,41.15,41.18,59906.0,41.2,41.21,41.15,41.18,59906.0
2020-09-01 12:50:00,41.19,41.19,41.14,41.17,53560.0,41.19,41.19,41.14,41.17,53560.0
2020-09-01 12:55:00,41.16,41.22,41.16,41.21,34155.0,41.16,41.22,41.16,41.21,34155.0
2020-09-01 13:00:00,41.2,41.21,41.18,41.21,42127.0,41.2,41.21,41.18,41.21,42127.0
2020-09-01 13:05:00,41.2,41.21,41.17,41.21,56029.0,41.2,41.21,41.17,41.21,56029.0
2020-09-01 13:10:00,41.2,41.21,41.16,41.18,54648.0,41.2,41.21,41.16,41.18,54648.0
2020-09-01 13:15:00,41.18,41.2,41.15,41.18,49446.0,41.18,41.2,41.15,41.18,49446.0
2020-09-01 13:20:00,41.17,41.22,41.16,41.22,88285.0,41.17,41.22,41.16,41.22,88285.0
2020-09-01 13:25:00,41.22,41.25,41.2,41.24,57220.0,41.22,41.25,41.2,41.24,57220.0
2020-09-01 13:30:00,41.25,41.25,41.21,41.24,48383.0,41.25,41.25,41.21,41.24,48383.0
2020-09-01 13:35:00,41.24,41.27,41.22,41.23,59053.0,41.24,41.27,41.22,41.23,59053.0
2020-09-01 13:40:00,41.23,41.26,41.22,41.26,46030.0,41.23,41.26,41.22,41.26,46030.0
2020-09-01 13:45:00,41.26,41.28,41.24,41.27,36976.0,41.26,41.28,41.24,41.27,36976.0
2020-09-01 13:50:00,41.27,41.27,41.21,41.23,49962.0,41.27,41.27,41.21,41.23,49962.0
2020-09-01 13:55:00,41.23,41.27,41.23,41.25,59107.0,41.23,41.27,41.23,41.25,59107.0
2020-09-01 14:00:00,41.26,41.27,41.25,41.26,25807.0,41.26,41.27,41.25,41.26,25807.0
2020-09-01 14:05:00,41.25,41.27,41.23,41.26,38173.0,41.25,41.27,41.23,41.26,38173.0
2020-09-01 14:10:00,41.26,41.3,41.25,41.27,45045.0,41.26,41.3,41.25,41.27,45045.0
2020-09-01 14:15:00,41.28,41.31,41.27,41.27,31415.0,41.28,41.31,41.27,41.27,31415.0
2020-09-01 14:20:00,41.28,41.34,41.27,41.33,34989.0,41.28,41.34,41.27,41.33,34989.0
2020-09-01 14:25:00,41.33,41.35,41.31,41.34,41135.0,41.33,41.35,41.31,41.34,41135.0
2020-09-01 14:30:00,41.34,41.37,41.34,41.35,50607.0,41.34,41.37,41.34,41.35,50607.0
2020-09-01 14:35:00,41.35,41.37,41.33,41.36,40698.0,41.35,41.37,41.33,41.36,40698.0
2020-09-01 14:40:00,41.35,41.39,41.35,41.36,51794.0,41.35,41.39,41.35,41.36,51794.0
2020-09-01 14:45:00,41.36,41.4,41.35,41.4,55874.0,41.36,41.4,41.35,41.4,55874.0
2020-09-01 14:50:00,41.4,41.41,41.37,41.39,64161.0,41.4,41.41,41.37,41.39,64161.0
2020-09-01 14:55:00,41.39,41.43,41.37,41.4,36779.0,41.39,41.43,41.37,41.4,36779.0
2020-09-01 15:00:00,41.39,41.4,41.37,41.39,54644.0,41.39,41.4,41.37,41.39,54644.0
2020-09-01 15:05:00,41.39,41.43,41.38,41.43,61986.0,41.39,41.43,41.38,41.43,61986.0
2020-09-01 15:10:00,41.42,41.43,41.37,41.4,76574.0,41.42,41.43,41.37,41.4,76574.0
2020-09-01 15:15:00,41.4,41.46,41.39,41.45,89642.0,41.4,41.46,41.39,41.45,89642.0
2020-09-01 15:20:00,41.45,41.45,41.39,41.41,54462.0,41.45,41.45,41.39,41.41,54462.0
2020-09-01 15:25:00,41.41,41.44,41.4,41.41,78392.0,41.41,41.44,41.4,41.41,78392.0
2020-09-01 15:30:00,41.41,41.44,41.39,41.44,84373.0,41.41,41.44,41.39,41.44,84373.0
2020-09-01 15:35:00,41.44,41.44,41.38,41.38,155745.0,41.44,41.44,41.38,41.38,155745.0
2020-09-01 15:40:00,41.38,41.46,41.37,41.46,88998.0,41.38,41.46,41.37,41.46,88998.0
2020-09-01 15:45:00,41.45,41.47,41.43,41.44,133785.0,41.45,41.47,41.43,41.44,133785.0
2020-09-01 15:50:00,41.43,41.46,41.4,41.43,186886.0,41.43,41.46,41.4,41.43,186886.0
2020-09-01 15:55:00,41.43,41.49,41.39,41.47,692170.0,41.43,41.49,41.39,41.47,692170.0
2020-09-02 09:30:00,41.5,41.66,41.47,41.52,169966.0,41.5,41.66,41.47,41.52,169966.0
2020-09-02 09:35:00,41.53,41.69,41.5,41.67,105434.0,41.53,41.69,41.5,41.67,105434.0
2020-09-02 09:40:00,41.66,41.75,41.66,41.72,66057.0,41.66,41.75,41.66,41.72,66057.0
2020-09-02 09:45:00,41.73,41.81,41.72,41.75,80664.0,41.73,41.81,41.72,41.75,80664.0
2020-09-02 09:50:00,41.75,41.82,41.71,41.77,125366.0,41.75,41.82,41.71,41.77,125366.0
2020-09-02 09:55:00,41.77,41.96,41.77,41.94,78185.0,41.77,41.96,41.77,41.94,78185.0
2020-09-02 10:00:00,41.95,41.95,41.8,41.81,62237.0,41.95,41.95,41.8,41.81,62237.0
2020-09-02 10:05:00,41.8,41.86,41.73,41.73,56248.0,41.8,41.86,41.73,41.73,56248.0
2020-09-02 10:10:00,41.74,41.79,41.66,41.79,54008.0,41.74,41.79,41.66,41.79,54008.0
2020-09-02 10:15:00,41.79,41.91,41.74,41.79,212234.0,41.79,41.91,41.74,41.79,212234.0
2020-09-02 10:20:00,41.79,41.86,41.77,41.83,138991.0,41.79,41.86,41.77,41.83,138991.0
2020-09-02 10:25:00,41.83,41.84,41.73,41.82,142748.0,41.83,41.84,41.73,41.82,142748.0
2020-09-02 10:30:00,41.83,41.84,41.78,41.83,157994.0,41.83,41.84,41.78,41.83,157994.0
2020-09-02 10:35:00,41.81,41.92,41.8,41.9,173479.0,41.81,41.92,41.8,41.9,173479.0
2020-09-02 10:40:00,41.91,41.92,41.87,41.9,94584.0,41.91,41.92,41.87,41.9,94584.0
2020-09-02 10:45:00,41.9,41.97,41.87,41.95,61502.0,41.9,41.97,41.87,41.95,61502.0
2020-09-02 10:50:00,41.95,41.99,41.91,41.98,53595.0,41.95,41.99,41.91,41.98,53595.0
2020-09-02 10:55:00,41.97,42.05,41.96,42.02,227496.0,41.97,42.05,41.96,42.02,227496.0
2020-09-02 11:00:00,42.03,42.08,41.99,42.02,56458.0,42.03,42.08,41.99,42.02,56458.0
2020-09-02 11:05:00,42.02,42.03,41.94,42.01,61528.0,42.02,42.03,41.94,42.01,61528.0
2020-09-02 11:10:00,42.01,42.02,41.92,41.95,41506.0,42.01,42.02,41.92,41.95,41506.0
2020-09-02 11:15:00,41.95,41.97,41.93,41.97,36976.0,41.95,41.97,41.93,41.97,36976.0
2020-09-02 11:20:00,41.98,42.03,41.98,42.01,43375.0,41.98,42.03,41.98,42.01,43375.0
2020-09-02 11:25:00,42.01,42.03,41.98,42.01,43381.0,42.01,42.03,41.98,42.01,43381.0
2020-09-02 11:30:00,42.01,42.05,41.99,42.01,40322.0,42.01,42.05,41.99,42.01,40322.0
2020-09-02 11:35:00,42.01,42.1,42.0,42.07,82004.0,42.01,42.1,42.0,42.07,82004.0
2020-09-02 11:40:00,42.07,42.08,41.99,42.01,38064.0,42.07,42.08,41.99,42.01,38064.0
2020-09-02 11:45:00,42.02,42.07,42.0,42.04,165934.0,42.02,42.07,42.0,42.04,165934.0
2020-09-02 11:50:00,42.04,42.06,42.0,42.05,47499.0,42.04,42.06,42.0,42.05,47499.0
2020-09-02 11:55:00,42.05,42.07,42.03,42.05,86326.0,42.05,42.07,42.03,42.05,86326.0
2020-09-02 12:00:00,42.05,42.06,41.99,42.01,93457.0,42.05,42.06,41.99,42.01,93457.0
2020-09-02 12:05:00,42.01,42.01,41.93,41.94,28020.0,42.01,42.01,41.93,41.94,28020.0
2020-09-02 12:10:00,41.93,42.03,41.92,42.01,87417.0,41.93,42.03,41.92,42.01,87417.0
2020-09-02 12:15:00,42.01,42.02,41.98,42.0,219640.0,42.01,42.02,41.98,42.0,219640.0
2020-09-02 12:20:00,42.0,42.01,41.98,42.0,45421.0,42.0,42.01,41.98,42.0,45421.0
2020-09-02 12:25:00,42.0,42.01,41.96,41.98,124845.0,42.0,42.01,41.96,41.98,124845.0
2020-09-02 12:30:00,41.97,41.97,41.92,41.95,114817.0,41.97,41.97,41.92,41.95,114817.0
2020-09-02 12:35:00,41.95,41.96,41.87,41.9,120702.0,41.95,41.96,41.87,41.9,120702.0
2020-09-02 12:40:00,41.9,41.96,41.88,41.89,100942.0,41.9,41.96,41.88,41.89,100942.0
2020-09-02 12:45:00,41.9,41.93,41.87,41.92,104291.0,41.9,41.93,41.87,41.92,104291.0
2020-09-02 12:50:00,41.92,41.95,41.91,41.95,15331.0,41.92,41.95,41.91,41.95,15331.0
2020-09-02 12:55:00,41.95,41.98,41.94,41.97,78481.0,41.95,41.98,41.94,41.97,78481.0
2020-09-02 13:00:00,41.98,42.05,41.97,42.04,175232.0,41.98,42.05,41.97,42.04,175232.0
2020-09-02 13:05:00,42.04,42.04,41.98,42.0,36369.0,42.04,42.04,41.98,42.0,36369.0
2020-09-02 13:10:00,42.01,42.06,41.99,42.05,112389.0,42.01,42.06,41.99,42.05,112389.0
2020-09-02 13:15:00,42.05,42.07,42.04,42.07,25185.0,42.05,42.07,42.04,42.07,25185.0
2020-09-02 13:20:00,42.07,42.09,42.04,42.09,19097.0,42.07,42.09,42.04,42.09,19097.0
2020-09-02 13:25:00,42.09,42.09,42.02,42.02,19480.0,42.09,42.09,42.02,42.02,19480.0
2020-09-02 13:30:00,42.03,42.08,42.01,42.02,25661.0,42.03,42.08,42.01,42.02,25661.0
2020-09-02 13:35:00,42.02,42.03,41.97,41.98,186695.0,42.02,42.03,41.97,41.98,186695.0
2020-09-02 13:40:00,41.98,41.99,41.93,41.93,37618.0,41.98,41.99,41.93,41.93,37618.0
2020-09-02 13:45:00,41.92,41.95,41.9,41.93,80028.0,41.92,41.95,41.9,41.93,80028.0
2020-09-02 13:50:00,41.93,41.98,41.93,41.95,22937.0,41.93,41.98,41.93,41.95,22937.0
2020-09-02 13:55:00,41.95,41.95,41.91,41.93,26991.0,41.95,41.95,41.91,41.93,26991.0
2020-09-02 14:00:00,41.93,41.94,41.86,41.88,66866.0,41.93,41.94,41.86,41.88,66866.0
2020-09-02 14:05:00,41.88,41.88,41.82,41.84,114076.0,41.88,41.88,41.82,41.84,114076.0
2020-09-02 14:10:00,41.84,41.88,41.81,41.88,84038.0,41.84,41.88,41.81,41.88,84038.0
2020-09-02 14:15:00,41.88,41.92,41.87,41.91,28644.0,41.88,41.92,41.87,41.91,28644.0
2020-09-02 14:20:00,41.91,41.95,41.9,41.95,32450.0,41.91,41.95,41.9,41.95,32450.0
2020-09-02 14:25:00,41.95,41.96,41.92,41.95,53305.0,41.95,41.96,41.92,41.95,53305.0
2020-09-02 14:30:00,41.95,41.95,41.91,41.93,30926.0,41.95,41.95,41.91,41.93,30926.0
2020-09-02 14:35:00,41.93,41.93,41.88,41.91,53864.0,41.93,41.93,41.88,41.91,53864.0
2020-09-02 14:40:00,41.92,41.95,41.92,41.94,40720.0,41.92,41.95,41.92,41.94,40720.0
2020-09-02 14:45:00,41.94,42.0,41.93,42.0,45817.0,41.94,42.0,41.93,42.0,45817.0
2020-09-02 14:50:00,42.0,42.02,41.98,42.0,39114.0,42.0,42.02,41.98,42.0,39114.0
2020-09-02 14:55:00,42.0,42.0,41.96,41.98,48507.0,42.0,42.0,41.96,41.98,48507.0
2020-09-02 15:00:00,41.98,42.0,41.96,41.98,41001.0,41.98,42.0,41.96,41.98,41001.0
2020-09-02 15:05:00,41.98,41.99,41.94,41.95,180162.0,41.98,41.99,41.94,41.95,180162.0
2020-09-02 15:10:00,41.95,42.02,41.94,42.0,497804.0,41.95,42.02,41.94,42.0,497804.0
2020-09-02 15:15:00,42.0,42.03,41.97,42.03,54279.0,42.0,42.03,41.97,42.03,54279.0
2020-09-02 15:20:00,42.02,42.05,42.01,42.05,59095.0,42.02,42.05,42.01,42.05,59095.0
2020-09-02 15:25:00,42.05,42.07,42.03,42.05,127982.0,42.05,42.07,42.03,42.05,127982.0
2020-09-02 15:30:00,42.05,42.1,42.04,42.09,151053.0,42.05,42.1,42.04,42.09,151053.0
2020-09-02 15:35:00,42.09,42.1,42.05,42.09,134833.0,42.09,42.1,42.05,42.09,134833.0
2020-09-02 15:40:00,42.09,42.17,42.08,42.16,169919.0,42.09,42.17,42.08,42.16,169919.0
2020-09-02 15:45:00,42.16,42.25,42.13,42.24,200074.0,42.16,42.25,42.13,42.24,200074.0
2020-09-02 15:50:00,42.24,42.26,42.16,42.26,293492.0,42.24,42.26,42.16,42.26,293492.0
2020-09-02 15:55:00,42.26,42.29,42.2,42.23,1009845.0,42.26,42.29,42.2,42.23,1009845.0
2020-09-03 09:30:00,42.15,42.37,42.04,42.04,239018.0,42.15,42.37,42.04,42.04,239018.0
2020-09-03 09:35:00,42.06,42.19,42.02,42.11,162743.0,42.06,42.19,42.02,42.11,162743.0
2020-09-03 09:40:00,42.1,42.17,41.88,41.94,111153.0,42.1,42.17,41.88,41.94,111153.0
2020-09-03 09:45:00,41.93,42.11,41.93,42.1,92319.0,41.93,42.11,41.93,42.1,92319.0
2020-09-03 09:50:00,42.1,42.14,42.04,42.09,59977.0,42.1,42.14,42.04,42.09,59977.0
2020-09-03 09:55:00,42.09,42.15,42.07,42.09,101600.0,42.09,42.15,42.07,42.09,101600.0
2020-09-03 10:00:00,42.09,42.11,41.97,42.1,108758.0,42.09,42.11,41.97,42.1,108758.0
2020-09-03 10:05:00,42.09,42.11,41.99,42.08,71003.0,42.09,42.11,41.99,42.08,71003.0
2020-09-03 10:10:00,42.08,42.16,42.04,42.16,62578.0,42.08,42.16,42.04,42.16,62578.0
2020-09-03 10:15:00,42.15,42.2,42.13,42.16,104113.0,42.15,42.2,42.13,42.16,104113.0
2020-09-03 10:20:00,42.16,42.16,41.93,41.97,82217.0,42.16,42.16,41.93,41.97,82217.0
2020-09-03 10:25:00,41.96,42.02,41.92,41.94,55581.0,41.96,42.02,41.92,41.94,55581.0
2020-09-03 10:30:00,41.95,42.06,41.88,42.0,51513.0,41.95,42.06,41.88,42.0,51513.0
2020-09-03 10:35:00,42.0,42.04,41.86,41.97,131999.0,42.0,42.04,41.86,41.97,131999.0
2020-09-03 10:40:00,41.97,42.09,41.96,42.02,106469.0,41.97,42.09,41.96,42.02,106469.0
2020-09-03 10:45:00,42.02,42.14,41.95,41.96,81209.0,42.02,42.14,41.95,41.96,81209.0
2020-09-03 10:50:00,41.96,42.0,41.9,41.9,142492.0,41.96,42.0,41.9,41.9,142492.0
2020-09-03 10:55:00,41.9,41.9,41.78,41.86,192675.0,41.9,41.9,41.78,41.86,192675.0
2020-09-03 11:00:00,41.86,41.86,41.75,41.79,122505.0,41.86,41.86,41.75,41.79,122505.0
2020-09-03 11:05:00,41.79,41.81,41.61,41.71,129458.0,41.79,41.81,41.61,41.71,129458.0
2020-09-03 11:10:00,41.72,41.78,41.69,41.72,56398.0,41.72,41.78,41.69,41.72,56398.0
2020-09-03 11:15:00,41.72,41.72,41.39,41.41,171502.0,41.72,41.72,41.39,41.41,171502.0
2020-09-03 11:20:00,41.42,41.59,41.41,41.56,142215.0,41.42,41.59,41.41,41.56,142215.0
2020-09-03 11:25:00,41.57,41.65,41.48,41.63,93174.0,41.57,41.65,41.48,41.63,93174.0
2020-09-03 11:30:00,41.64,41.81,41.61,41.73,101730.0,41.64,41.81,41.61,41.73,101730.0
2020-09-03 11:35:00,41.73,41.83,41.59,41.82,64229.0,41.73,41.83,41.59,41.82,64229.0
2020-09-03 11:40:00,41.82,41.95,41.81,41.82,174745.0,41.82,41.95,41.81,41.82,174745.0
2020-09-03 11:45:00,41.83,41.95,41.77,41.84,80953.0,41.83,41.95,41.77,41.84,80953.0
2020-09-03 11:50:00,41.84,41.9,41.83,41.9,29325.0,41.84,41.9,41.83,41.9,29325.0
2020-09-03 11:55:00,41.9,41.9,41.8,41.87,78539.0,41.9,41.9,41.8,41.87,78539.0
2020-09-03 12:00:00,41.86,41.88,41.79,41.87,84445.0,41.86,41.88,41.79,41.87,84445.0
2020-09-03 12:05:00,41.87,41.95,41.84,41.89,90869.0,41.87,41.95,41.84,41.89,90869.0
2020-09-03 12:10:00,41.89,41.9,41.81,41.83,160843.0,41.89,41.9,41.81,41.83,160843.0
2020-09-03 12:15:00,41.81,41.98,41.8,41.94,64666.0,41.81,41.98,41.8,41.94,64666.0
2020-09-03 12:20:00,41.94,41.98,41.9,41.94,44939.0,41.94,41.98,41.9,41.94,44939.0
2020-09-03 12:25:00,41.94,42.0,41.92,41.93,72847.0,41.94,42.0,41.92,41.93,72847.0
2020-09-03 12:30:00,41.93,41.98,41.81,41.83,83761.0,41.93,41.98,41.81,41.83,83761.0
2020-09-03 12:35:00,41.83,41.94,41.8,41.85,123961.0,41.83,41.94,41.8,41.85,123961.0
2020-09-03 12:40:00,41.86,41.87,41.8,41.82,83643.0,41.86,41.87,41.8,41.82,83643.0
2020-09-03 12:45:00,41.81,41.85,41.68,41.7,126267.0,41.81,41.85,41.68,41.7,126267.0
2020-09-03 12:50:00,41.7,41.74,41.63,41.66,39183.0,41.7,41.74,41.63,41.66,39183.0
2020-09-03 12:55:00,41.66,41.7,41.55,41.55,117287.0,41.66,41.7,41.55,41.55,117287.0
2020-09-03 13:00:00,41.56,41.57,41.37,41.43,56466.0,41.56,41.57,41.37,41.43,56466.0
2020-09-03 13:05:00,41.43,41.56,41.42,41.53,102490.0,41.43,41.56,41.42,41.53,102490.0
2020-09-03 13:10:00,41.52,41.63,41.51,41.62,31977.0,41.52,41.63,41.51,41.62,31977.0
2020-09-03 13:15:00,41.63,41.63,41.45,41.47,35521.0,41.63,41.63,41.45,41.47,35521.0
2020-09-03 13:20:00,41.48,41.55,41.41,41.54,43246.0,41.48,41.55,41.41,41.54,43246.0
2020-09-03 13:25:00,41.53,41.62,41.45,41.61,45882.0,41.53,41.62,41.45,41.61,45882.0
2020-09-03 13:30:00,41.59,41.61,41.39,41.45,59801.0,41.59,41.61,41.39,41.45,59801.0
2020-09-03 13:35:00,41.45,41.52,41.43,41.46,40941.0,41.45,41.52,41.43,41.46,40941.0
2020-09-03 13:40:00,41.45,41.5,41.43,41.45,48404.0,41.45,41.5,41.43,41.45,48404.0
2020-09-03 13:45:00,41.46,41.53,41.46,41.51,67099.0,41.46,41.53,41.46,41.51,67099.0
2020-09-03 13:50:00,41.51,41.61,41.51,41.61,95803.0,41.51,41.61,41.51,41.61,95803.0
2020-09-03 13:55:00,41.61,41.61,41.55,41.59,63725.0,41.61,41.61,41.55,41.59,63725.0
2020-09-03 14:00:00,41.59,41.61,41.54,41.61,138466.0,41.59,41.61,41.54,41.61,138466.0
2020-09-03 14:05:00,41.62,41.65,41.47,41.48,186651.0,41.62,41.65,41.47,41.48,186651.0
2020-09-03 14:10:00,41.47,41.6,41.43,41.45,83292.0,41.47,41.6,41.43,41.45,83292.0
2020-09-03 14:15:00,41.45,41.46,41.36,41.4,58432.0,41.45,41.46,41.36,41.4,58432.0
2020-09-03 14:20:00,41.41,41.48,41.38,41.41,124354.0,41.41,41.48,41.38,41.41,124354.0
2020-09-03 14:25:00,41.41,41.58,41.38,41.58,128729.0,41.41,41.58,41.38,41.58,128729.0
2020-09-03 14:30:00,41.58,41.67,41.55,41.6,131958.0,41.58,41.67,41.55,41.6,131958.0
2020-09-03 14:35:00,41.61,41.67,41.57,41.59,48994.0,41.61,41.67,41.57,41.59,48994.0
2020-09-03 14:40:00,41.58,41.61,41.52,41.55,61649.0,41.58,41.61,41.52,41.55,61649.0
2020-09-03 14:45:00,41.56,41.6,41.49,41.52,90911.0,41.56,41.6,41.49,41.52,90911.0
2020-09-03 14:50:00,41.52,41.55,41.45,41.51,75463.0,41.52,41.55,41.45,41.51,75463.0
2020-09-03 14:55:00,41.52,41.52,41.4,41.4,86299.0,41.52,41.52,41.4,41.4,86299.0
2020-09-03 15:00:00,41.4,41.45,41.32,41.34,76705.0,41.4,41.45,41.32,41.34,76705.0
2020-09-03 15:05:00,41.35,41.44,41.33,41.43,73749.0,41.35,41.44,41.33,41.43,73749.0
2020-09-03 15:10:00,41.42,41.47,41.38,41.47,48889.0,41.42,41.47,41.38,41.47,48889.0
2020-09-03 15:15:00,41.47,41.48,41.38,41.39,58969.0,41.47,41.48,41.38,41.39,58969.0
2020-09-03 15:20:00,41.38,41.4,41.29,41.31,50113.0,41.38,41.4,41.29,41.31,50113.0
2020-09-03 15:25:00,41.31,41.32,41.25,41.27,214137.0,41.31,41.32,41.25,41.27,214137.0
2020-09-03 15:30:00,41.26,41.32,41.14,41.14,113604.0,41.26,41.32,41.14,41.14,113604.0
2020-09-03 15:35:00,41.15,41.36,41.14,41.28,206359.0,41.15,41.36,41.14,41.28,206359.0
2020-09-03 15:40:00,41.29,41.44,41.27,41.42,152780.0,41.29,41.44,41.27,41.42,152780.0
2020-09-03 15:45:00,41.43,41.45,41.25,41.26,375941.0,41.43,41.45,41.25,41.26,375941.0
2020-09-03 15:50:00,41.25,41.48,41.15,41.44,224100.0,41.25,41.48,41.15,41.44,224100.0
2020-09-03 15:55:00,41.43,41.53,41.43,41.5,508977.0,41.43,41.53,41.43,41.5,508977.0
2020-09-04 09:30:00,41.59,41.85,41.51,41.8,170937.0,41.59,41.85,41.51,41.8,170937.0
2020-09-04 09:35:00,41.8,41.84,41.67,41.73,86666.0,41.8,41.84,41.67,41.73,86666.0
2020-09-04 09:40:00,41.72,41.96,41.72,41.95,111222.0,41.72,41.96,41.72,41.95,111222.0
2020-09-04 09:45:00,41.94,41.94,41.75,41.81,183566.0,41.94,41.94,41.75,41.81,183566.0
2020-09-04 09:50:00,41.81,41.86,41.68,41.75,201514.0,41.81,41.86,41.68,41.75,201514.0
2020-09-04 09:55:00,41.76,41.83,41.69,41.8,138243.0,41.76,41.83,41.69,41.8,138243.0
2020-09-04 10:00:00,41.8,41.93,41.75,41.77,111253.0,41.8,41.93,41.75,41.77,111253.0
2020-09-04 10:05:00,41.77,41.78,41.64,41.73,79727.0,41.77,41.78,41.64,41.73,79727.0
2020-09-04 10:10:00,41.73,41.79,41.63,41.64,103525.0,41.73,41.79,41.63,41.64,103525.0
2020-09-04 10:15:00,41.63,41.67,41.38,41.39,131815.0,41.63,41.67,41.38,41.39,131815.0
2020-09-04 10:20:00,41.4,41.54,41.37,41.45,106605.0,41.4,41.54,41.37,41.45,106605.0
2020-09-04 10:25:00,41.46,41.54,41.38,41.39,179605.0,41.46,41.54,41.38,41.39,179605.0
2020-09-04 10:30:00,41.39,41.5,41.39,41.41,135204.0,41.39,41.5,41.39,41.41,135204.0
2020-09-04 10:35:00,41.41,41.45,41.08,41.24,104085.0,41.41,41.45,41.08,41.24,104085.0
2020-09-04 10:40:00,41.23,41.36,41.08,41.14,144061.0,41.23,41.36,41.08,41.14,144061.0
2020-09-04 10:45:00,41.14,41.32,41.13,41.3,172227.0,41.14,41.32,41.13,41.3,172227.0
2020-09-04 10:50:00,41.29,41.3,41.09,41.2,324306.0,41.29,41.3,41.09,41.2,324306.0
2020-09-04 10:55:00,41.2,41.39,41.17,41.33,235679.0,41.2,41.39,41.17,41.33,235679.0
2020-09-04 11:00:00,41.33,41.57,41.33,41.53,108491.0,41.33,41.57,41.33,41.53,108491.0
2020-09-04 11:05:00,41.52,41.54,41.24,41.25,66923.0,41.52,41.54,41.24,41.25,66923.0
2020-09-04 11:10:00,41.25,41.36,41.18,41.29,75492.0,41.25,41.36,41.18,41.29,75492.0
2020-09-04 11:15:00,41.28,41.32,41.13,41.23,157815.0,41.28,41.32,41.13,41.23,157815.0
2020-09-04 11:20:00,41.22,41.23,41.01,41.02,113928.0,41.22,41.23,41.01,41.02,113928.0
2020-09-04 11:25:00,41.02,41.04,40.89,40.96,131185.0,41.02,41.04,40.89,40.96,131185.0
2020-09-04 11:30:00,40.97,41.09,40.96,41.05,67040.0,40.97,41.09,40.96,41.05,67040.0
2020-09-04 11:35:00,41.05,41.13,41.0,41.04,107282.0,41.05,41.13,41.0,41.04,107282.0
2020-09-04 11:40:00,41.04,41.07,40.85,40.86,125056.0,41.04,41.07,40.85,40.86,125056.0
2020-09-04 11:45:00,40.85,41.0,40.85,40.98,139241.0,40.85,41.0,40.85,40.98,139241.0
2020-09-04 11:50:00,40.98,41.18,40.96,41.18,129887.0,40.98,41.18,40.96,41.18,129887.0
2020-09-04 11:55:00,41.16,41.19,41.09,41.14,131383.0,41.16,41.19,41.09,41.14,131383.0
2020-09-04 12:00:00,41.15,41.24,41.12,41.18,74502.0,41.15,41.24,41.12,41.18,74502.0
2020-09-04 12:05:00,41.18,41.2,41.15,41.17,65687.0,41.18,41.2,41.15,41.17,65687.0
2020-09-04 12:10:00,41.17,41.21,41.09,41.17,50030.0,41.17,41.21,41.09,41.17,50030.0
2020-09-04 12:15:00,41.17,41.19,41.1,41.12,62050.0,41.17,41.19,41.1,41.12,62050.0
2020-09-04 12:20:00,41.13,41.27,41.1,41.27,62218.0,41.13,41.27,41.1,41.27,62218.0
2020-09-04 12:25:00,41.26,41.32,41.24,41.27,41847.0,41.26,41.32,41.24,41.27,41847.0
2020-09-04 12:30:00,41.27,41.34,41.26,41.31,81857.0,41.27,41.34,41.26,41.31,81857.0
2020-09-04 12:35:00,41.31,41.41,41.27,41.38,124396.0,41.31,41.41,41.27,41.38,124396.0
2020-09-04 12:40:00,41.39,41.43,41.33,41.36,68583.0,41.39,41.43,41.33,41.36,68583.0
2020-09-04 12:45:00,41.36,41.39,41.33,41.34,70544.0,41.36,41.39,41.33,41.34,70544.0
2020-09-04 12:50:00,41.34,41.37,41.3,41.34,75616.0,41.34,41.37,41.3,41.34,75616.0
2020-09-04 12:55:00,41.34,41.37,41.33,41.34,21792.0,41.34,41.37,41.33,41.34,21792.0
2020-09-04 13:00:00,41.33,41.33,41.27,41.29,83738.0,41.33,41.33,41.27,41.29,83738.0
2020-09-04 13:05:00,41.29,41.37,41.28,41.36,34495.0,41.29,41.37,41.28,41.36,34495.0
2020-09-04 13:10:00,41.34,41.43,41.34,41.43,27981.0,41.34,41.43,41.34,41.43,27981.0
2020-09-04 13:15:00,41.42,41.42,41.36,41.38,81499.0,41.42,41.42,41.36,41.38,81499.0
2020-09-04 13:20:00,41.38,41.43,41.38,41.4,27150.0,41.38,41.43,41.38,41.4,27150.0
2020-09-04 13:25:00,41.39,41.43,41.38,41.4,44474.0,41.39,41.43,41.38,41.4,44474.0
2020-09-04 13:30:00,41.39,41.4,41.3,41.32,80045.0,41.39,41.4,41.3,41.32,80045.0
2020-09-04 13:35:00,41.31,41.41,41.3,41.4,58578.0,41.31,41.41,41.3,41.4,58578.0
2020-09-04 13:40:00,41.4,41.4,41.31,41.32,33549.0,41.4,41.4,41.31,41.32,33549.0
2020-09-04 13:45:00,41.32,41.4,41.31,41.34,36446.0,41.32,41.4,41.31,41.34,36446.0
2020-09-04 13:50:00,41.34,41.4,41.29,41.4,48121.0,41.34,41.4,41.29,41.4,48121.0
2020-09-04 13:55:00,41.41,41.42,41.36,41.4,38375.0,41.41,41.42,41.36,41.4,38375.0
2020-09-04 14:00:00,41.4,41.43,41.36,41.36,46921.0,41.4,41.43,41.36,41.36,46921.0
2020-09-04 14:05:00,41.37,41.4,41.35,41.35,84381.0,41.37,41.4,41.35,41.35,84381.0
2020-09-04 14:10:00,41.34,41.38,41.33,41.33,37471.0,41.34,41.38,41.33,41.33,37471.0
2020-09-04 14:15:00,41.33,41.44,41.31,41.41,29233.0,41.33,41.44,41.31,41.41,29233.0
2020-09-04 14:20:00,41.4,41.45,41.36,41.4,45549.0,41.4,41.45,41.36,41.4,45549.0
2020-09-04 14:25:00,41.41,41.46,41.4,41.44,21723.0,41.41,41.46,41.4,41.44,21723.0
2020-09-04 14:30:00,41.44,41.46,41.39,41.43,34526.0,41.44,41.46,41.39,41.43,34526.0
2020-09-04 14:35:00,41.44,41.56,41.44,41.56,34399.0,41.44,41.56,41.44,41.56,34399.0
2020-09-04 14:40:00,41.56,41.64,41.56,41.56,31989.0,41.56,41.64,41.56,41.56,31989.0
2020-09-04 14:45:00,41.57,41.73,41.55,41.64,70601.0,41.57,41.73,41.55,41.64,70601.0
2020-09-04 14:50:00,41.64,41.65,41.57,41.58,129854.0,41.64,41.65,41.57,41.58,129854.0
2020-09-04 14:55:00,41.59,41.65,41.56,41.63,29742.0,41.59,41.65,41.56,41.63,29742.0
2020-09-04 15:00:00,41.64,41.64,41.56,41.61,25935.0,41.64,41.64,41.56,41.61,25935.0
2020-09-04 15:05:00,41.61,41.66,41.57,41.6,40001.0,41.61,41.66,41.57,41.6,40001.0
2020-09-04 15:10:00,41.6,41.64,41.58,41.59,67017.0,41.6,41.64,41.58,41.59,67017.0
2020-09-04 15:15:00,41.59,41.74,41.58,41.71,45174.0,41.59,41.74,41.58,41.71,45174.0
2020-09-04 15:20:00,41.71,41.73,41.7,41.7,32753.0,41.71,41.73,41.7,41.7,32753.0
2020-09-04 15:25:00,41.7,41.78,41.63,41.7,90506.0,41.7,41.78,41.63,41.7,90506.0
2020-09-04 15:30:00,41.7,41.74,41.62,41.66,79504.0,41.7,41.74,41.62,41.66,79504.0
2020-09-04 15:35:00,41.67,41.68,41.46,41.52,101605.0,41.67,41.68,41.46,41.52,101605.0
2020-09-04 15:40:00,41.53,41.55,41.45,41.48,69003.0,41.53,41.55,41.45,41.48,69003.0
2020-09-04 15:45:00,41.49,41.59,41.38,41.39,139185.0,41.49,41.59,41.38,41.39,139185.0
2020-09-04 15:50:00,41.38,41.59,41.35,41.55,217145.0,41.38,41.59,41.35,41.55,217145.0
2020-09-04 15:55:00,41.55,41.6,41.48,41.48,426332.0,41.55,41.6,41.48,41.48,426332.0
2020-09-08 09:30:00,41.06,41.24,40.75,40.86,259456.0,41.06,41.24,40.75,40.86,259456.0
2020-09-08 09:35:00,40.83,40.99,40.74,40.91,141474.0,40.83,40.99,40.74,40.91,141474.0
2020-09-08 09:40:00,40.9,40.9,40.71,40.73,110547.0,40.9,40.9,40.71,40.73,110547.0
2020-09-08 09:45:00,40.72,40.89,40.64,40.74,126788.0,40.72,40.89,40.64,40.74,126788.0
2020-09-08 09:50:00,40.74,40.9,40.74,40.89,109258.0,40.74,40.9,40.74,40.89,109258.0
2020-09-08 09:55:00,40.9,41.21,40.89,41.15,58242.0,40.9,41.21,40.89,41.15,58242.0
2020-09-08 10:00:00,41.16,41.16,40.79,40.79,57782.0,41.16,41.16,40.79,40.79,57782.0
2020-09-08 10:05:00,40.79,40.88,40.68,40.88,58910.0,40.79,40.88,40.68,40.88,58910.0
2020-09-08 10:10:00,40.89,40.95,40.81,40.9,65810.0,40.89,40.95,40.81,40.9,65810.0
2020-09-08 10:15:00,40.89,40.91,40.78,40.78,70003.0,40.89,40.91,40.78,40.78,70003.0
2020-09-08 10:20:00,40.79,40.88,40.72,40.83,96093.0,40.79,40.88,40.72,40.83,96093.0
2020-09-08 10:25:00,40.83,40.85,40.73,40.8,69282.0,40.83,40.85,40.73,40.8,69282.0
2020-09-08 10:30:00,40.79,40.87,40.75,40.77,43916.0,40.79,40.87,40.75,40.77,43916.0
2020-09-08 10:35:00,40.77,41.01,40.77,41.0,60694.0,40.77,41.01,40.77,41.0,60694.0
2020-09-08 10:40:00,41.0,41.02,40.8,40.81,37409.0,41.0,41.02,40.8,40.81,37409.0
2020-09-08 10:45:00,40.81,40.82,40.63,40.63,53680.0,40.81,40.82,40.63,40.63,53680.0
2020-09-08 10:50:00,40.63,40.7,40.61,40.63,35186.0,40.63,40.7,40.61,40.63,35186.0
2020-09-08 10:55:00,40.63,40.72,40.61,40.66,62297.0,40.63,40.72,40.61,40.66,62297.0
2020-09-08 11:00:00,40.67,40.89,40.61,40.88,65643.0,40.67,40.89,40.61,40.88,65643.0
2020-09-08 11:05:00,40.88,40.91,40.8,40.86,64932.0,40.88,40.91,40.8,40.86,64932.0
2020-09-08 11:10:00,40.87,40.96,40.85,40.95,65136.0,40.87,40.96,40.85,40.95,65136.0
2020-09-08 11:15:00,40.96,41.01,40.93,40.96,69948.0,40.96,41.01,40.93,40.96,69948.0
2020-09-08 11:20:00,40.98,41.02,40.93,41.0,53646.0,40.98,41.02,40.93,41.0,53646.0
2020-09-08 11:25:00,41.0,41.07,40.97,41.07,37544.0,41.0,41.07,40.97,41.07,37544.0
2020-09-08 11:30:00,41.08,41.08,40.97,41.04,54806.0,41.08,41.08,40.97,41.04,54806.0
2020-09-08 11:35:00,41.05,41.09,41.02,41.02,40281.0,41.05,41.09,41.02,41.02,40281.0
2020-09-08 11:40:00,41.02,41.03,40.96,41.02,58895.0,41.02,41.03,40.96,41.02,58895.0
2020-09-08 11:45:00,41.0,41.04,40.96,40.99,58436.0,41.0,41.04,40.96,40.99,58436.0
2020-09-08 11:50:00,40.99,41.03,40.94,40.94,100047.0,40.99,41.03,40.94,40.94,100047.0
2020-09-08 11:55:00,40.94,41.09,40.93,41.05,38082.0,40.94,41.09,40.93,41.05,38082.0
2020-09-08 12:00:00,41.05,41.11,41.0,41.01,34150.0,41.05,41.11,41.0,41.01,34150.0
2020-09-08 12:05:00,41.01,41.09,40.99,41.05,43224.0,41.01,41.09,40.99,41.05,43224.0
2020-09-08 12:10:00,41.05,41.15,41.05,41.14,26876.0,41.05,41.15,41.05,41.14,26876.0
2020-09-08 12:15:00,41.14,41.2,41.09,41.09,38646.0,41.14,41.2,41.09,41.09,38646.0
2020-09-08 12:20:00,41.09,41.15,41.05,41.12,31504.0,41.09,41.15,41.05,41.12,31504.0
2020-09-08 12:25:00,41.12,41.14,41.07,41.08,21444.0,41.12,41.14,41.07,41.08,21444.0
2020-09-08 12:30:00,41.08,41.08,41.01,41.05,132042.0,41.08,41.08,41.01,41.05,132042.0
2020-09-08 12:35:00,41.06,41.08,41.0,41.01,15360.0,41.06,41.08,41.0,41.01,15360.0
2020-09-08 12:40:00,41.01,41.06,41.0,41.05,33512.0,41.01,41.06,41.0,41.05,33512.0
2020-09-08 12:45:00,41.05,41.15,41.04,41.1,54553.0,41.05,41.15,41.04,41.1,54553.0
2020-09-08 12:50:00,41.1,41.11,41.07,41.07,32608.0,41.1,41.11,41.07,41.07,32608.0
2020-09-08 12:55:00,41.07,41.08,41.04,41.06,18527.0,41.07,41.08,41.04,41.06,18527.0
2020-09-08 13:00:00,41.06,41.13,41.06,41.12,37940.0,41.06,41.13,41.06,41.12,37940.0
2020-09-08 13:05:00,41.13,41.15,41.08,41.1,33868.0,41.13,41.15,41.08,41.1,33868.0
2020-09-08 13:10:00,41.1,41.18,41.1,41.18,22632.0,41.1,41.18,41.1,41.18,22632.0
2020-09-08 13:15:00,41.18,41.24,41.17,41.23,16448.0,41.18,41.24,41.17,41.23,16448.0
2020-09-08 13:20:00,41.22,41.24,41.18,41.24,39248.0,41.22,41.24,41.18,41.24,39248.0
2020-09-08 13:25:00,41.25,41.26,41.22,41.24,50939.0,41.25,41.26,41.22,41.24,50939.0
2020-09-08 13:30:00,41.24,41.27,41.19,41.23,54955.0,41.24,41.27,41.19,41.23,54955.0
2020-09-08 13:35:00,41.22,41.27,41.22,41.26,36256.0,41.22,41.27,41.22,41.26,36256.0
2020-09-08 13:40:00,41.27,41.29,41.25,41.26,28144.0,41.27,41.29,41.25,41.26,28144.0
2020-09-08 13:45:00,41.26,41.29,41.24,41.29,33174.0,41.26,41.29,41.24,41.29,33174.0
2020-09-08 13:50:00,41.29,41.3,41.25,41.25,47643.0,41.29,41.3,41.25,41.25,47643.0
2020-09-08 13:55:00,41.26,41.3,41.17,41.2,68491.0,41.26,41.3,41.17,41.2,68491.0
2020-09-08 14:00:00,41.2,41.25,41.19,41.2,84384.0,41.2,41.25,41.19,41.2,84384.0
2020-09-08 14:05:00,41.21,41.22,41.16,41.19,59447.0,41.21,41.22,41.16,41.19,59447.0
2020-09-08 14:10:00,41.2,41.22,41.15,41.16,38227.0,41.2,41.22,41.15,41.16,38227.0
2020-09-08 14:15:00,41.16,41.17,41.1,41.11,24875.0,41.16,41.17,41.1,41.11,24875.0
2020-09-08 14:20:00,41.1,41.13,41.06,41.09,48117.0,41.1,41.13,41.06,41.09,48117.0
2020-09-08 14:25:00,41.09,41.11,41.04,41.07,28880.0,41.09,41.11,41.04,41.07,28880.0
2020-09-08 14:30:00,41.06,41.07,41.0,41.03,80749.0,41.06,41.07,41.0,41.03,80749.0
2020-09-08 14:35:00,41.03,41.06,40.98,41.01,104768.0,41.03,41.06,40.98,41.01,104768.0
2020-09-08 14:40:00,41.01,41.04,40.95,40.96,130768.0,41.01,41.04,40.95,40.96,130768.0
2020-09-08 14:45:00,40.96,41.04,40.95,41.02,81926.0,40.96,41.04,40.95,41.02,81926.0
2020-09-08 14:50:00,41.0,41.02,40.94,40.98,63987.0,41.0,41.02,40.94,40.98,63987.0
2020-09-08 14:55:00,40.98,41.1,40.94,41.09,99776.0,40.98,41.1,40.94,41.09,99776.0
2020-09-08 15:00:00,41.09,41.11,40.98,40.98,52295.0,41.09,41.11,40.98,40.98,52295.0
2020-09-08 15:05:00,40.99,41.05,40.99,41.05,48578.0,40.99,41.05,40.99,41.05,48578.0
2020-09-08 15:10:00,41.04,41.14,41.04,41.1,58318.0,41.04,41.14,41.04,41.1,58318.0
2020-09-08 15:15:00,41.09,41.16,41.06,41.11,66085.0,41.09,41.16,41.06,41.11,66085.0
2020-09-08 15:20:00,41.1,41.18,41.1,41.15,69035.0,41.1,41.18,41.1,41.15,69035.0
2020-09-08 15:25:00,41.15,41.21,41.11,41.2,59811.0,41.15,41.21,41.11,41.2,59811.0
2020-09-08 15:30:00,41.2,41.25,41.09,41.09,90171.0,41.2,41.25,41.09,41.09,90171.0
2020-09-08 15:35:00,41.09,41.19,41.09,41.12,59655.0,41.09,41.19,41.09,41.12,59655.0
2020-09-08 15:40:00,41.13,41.15,41.07,41.11,129030.0,41.13,41.15,41.07,41.11,129030.0
2020-09-08 15:45:00,41.11,41.12,40.98,41.05,110151.0,41.11,41.12,40.98,41.05,110151.0
2020-09-08 15:50:00,41.04,41.04,40.88,40.94,137401.0,41.04,41.04,40.88,40.94,137401.0
2020-09-08 15:55:00,40.95,41.0,40.89,40.93,430314.0,40.95,41.0,40.89,40.93,430314.0
2020-09-09 09:30:00,41.27,41.34,41.16,41.2,94806.0,41.27,41.34,41.16,41.2,94806.0
2020-09-09 09:35:00,41.21,41.37,41.14,41.33,96613.0,41.21,41.37,41.14,41.33,96613.0
2020-09-09 09:40:00,41.34,41.43,41.27,41.3,109963.0,41.34,41.43,41.27,41.3,109963.0
2020-09-09 09:45:00,41.31,41.34,41.24,41.27,119666.0,41.31,41.34,41.24,41.27,119666.0
2020-09-09 09:50:00,41.27,41.38,41.26,41.27,163029.0,41.27,41.38,41.26,41.27,163029.0
2020-09-09 09:55:00,41.27,41.36,41.22,41.36,62835.0,41.27,41.36,41.22,41.36,62835.0
2020-09-09 10:00:00,41.37,41.62,41.37,41.57,287730.0,41.37,41.62,41.37,41.57,287730.0
2020-09-09 10:05:00,41.56,41.66,41.51,41.57,60765.0,41.56,41.66,41.51,41.57,60765.0
2020-09-09 10:10:00,41.56,41.68,41.55,41.63,157688.0,41.56,41.68,41.55,41.63,157688.0
2020-09-09 10:15:00,41.65,41.73,41.64,41.64,106836.0,41.65,41.73,41.64,41.64,106836.0
2020-09-09 10:20:00,41.64,41.75,41.63,41.7,93848.0,41.64,41.75,41.63,41.7,93848.0
2020-09-09 10:25:00,41.7,41.77,41.63,41.64,121685.0,41.7,41.77,41.63,41.64,121685.0
2020-09-09 10:30:00,41.63,41.68,41.57,41.6,88893.0,41.63,41.68,41.57,41.6,88893.0
2020-09-09 10:35:00,41.61,41.65,41.59,41.63,87615.0,41.61,41.65,41.59,41.63,87615.0
2020-09-09 10:40:00,41.64,41.67,41.6,41.64,42779.0,41.64,41.67,41.6,41.64,42779.0
2020-09-09 10:45:00,41.64,41.64,41.53,41.58,137837.0,41.64,41.64,41.53,41.58,137837.0
2020-09-09 10:50:00,41.58,41.58,41.42,41.49,147211.0,41.58,41.58,41.42,41.49,147211.0
2020-09-09 10:55:00,41.49,41.54,41.48,41.52,65436.0,41.49,41.54,41.48,41.52,65436.0
2020-09-09 11:00:00,41.52,41.68,41.52,41.68,36787.0,41.52,41.68,41.52,41.68,36787.0
2020-09-09 11:05:00,41.67,41.73,41.64,41.66,32068.0,41.67,41.73,41.64,41.66,32068.0
2020-09-09 11:10:00,41.66,41.68,41.6,41.62,29820.0,41.66,41.68,41.6,41.62,29820.0
2020-09-09 11:15:00,41.6,41.65,41.59,41.64,26780.0,41.6,41.65,41.59,41.64,26780.0
2020-09-09 11:20:00,41.66,41.77,41.65,41.76,19602.0,41.66,41.77,41.65,41.76,19602.0
2020-09-09 11:25:00,41.76,41.78,41.72,41.72,21498.0,41.76,41.78,41.72,41.72,21498.0
2020-09-09 11:30:00,41.72,41.77,41.67,41.75,69987.0,41.72,41.77,41.67,41.75,69987.0
2020-09-09 11:35:00,41.75,41.77,41.7,41.73,19408.0,41.75,41.77,41.7,41.73,19408.0
2020-09-09 11:40:00,41.73,41.76,41.71,41.74,40756.0,41.73,41.76,41.71,41.74,40756.0
2020-09-09 11:45:00,41.74,41.79,41.72,41.77,16406.0,41.74,41.79,41.72,41.77,16406.0
2020-09-09 11:50:00,41.78,41.79,41.72,41.73,23891.0,41.78,41.79,41.72,41.73,23891.0
2020-09-09 11:55:00,41.74,41.77,41.72,41.76,17942.0,41.74,41.77,41.72,41.76,17942.0
2020-09-09 12:00:00,41.75,41.79,41.73,41.79,12889.0,41.75,41.79,41.73,41.79,12889.0
2020-09-09 12:05:00,41.78,41.78,41.72,41.78,30361.0,41.78,41.78,41.72,41.78,30361.0
2020-09-09 12:10:00,41.78,41.8,41.75,41.76,18296.0,41.78,41.8,41.75,41.76,18296.0
2020-09-09 12:15:00,41.77,41.78,41.73,41.74,16553.0,41.77,41.78,41.73,41.74,16553.0
2020-09-09 12:20:00,41.73,41.75,41.72,41.75,25589.0,41.73,41.75,41.72,41.75,25589.0
2020-09-09 12:25:00,41.75,41.77,41.72,41.73,27161.0,41.75,41.77,41.72,41.73,27161.0
2020-09-09 12:30:00,41.73,41.79,41.71,41.77,34700.0,41.73,41.79,41.71,41.77,34700.0
2020-09-09 12:35:00,41.77,41.84,41.77,41.82,18790.0,41.77,41.84,41.77,41.82,18790.0
2020-09-09 12:40:00,41.83,41.83,41.78,41.8,34431.0,41.83,41.83,41.78,41.8,34431.0
2020-09-09 12:45:00,41.8,41.81,41.78,41.79,8914.0,41.8,41.81,41.78,41.79,8914.0
2020-09-09 12:50:00,41.79,41.8,41.76,41.77,17208.0,41.79,41.8,41.76,41.77,17208.0
2020-09-09 12:55:00,41.77,41.8,41.76,41.77,12261.0,41.77,41.8,41.76,41.77,12261.0
2020-09-09 13:00:00,41.78,41.84,41.76,41.83,24774.0,41.78,41.84,41.76,41.83,24774.0
2020-09-09 13:05:00,41.84,41.87,41.82,41.86,16408.0,41.84,41.87,41.82,41.86,16408.0
2020-09-09 13:10:00,41.86,41.89,41.83,41.85,26171.0,41.86,41.89,41.83,41.85,26171.0
2020-09-09 13:15:00,41.86,41.88,41.84,41.87,20709.0,41.86,41.88,41.84,41.87,20709.0
2020-09-09 13:20:00,41.87,41.89,41.86,41.88,18729.0,41.87,41.89,41.86,41.88,18729.0
2020-09-09 13:25:00,41.88,41.89,41.85,41.89,17802.0,41.88,41.89,41.85,41.89,17802.0
2020-09-09 13:30:00,41.89,41.92,41.86,41.89,28037.0,41.89,41.92,41.86,41.89,28037.0
2020-09-09 13:35:00,41.9,41.94,41.89,41.91,19555.0,41.9,41.94,41.89,41.91,19555.0
2020-09-09 13:40:00,41.91,41.94,41.86,41.86,32669.0,41.91,41.94,41.86,41.86,32669.0
2020-09-09 13:45:00,41.85,41.86,41.79,41.83,28615.0,41.85,41.86,41.79,41.83,28615.0
2020-09-09 13:50:00,41.83,41.85,41.8,41.84,19731.0,41.83,41.85,41.8,41.84,19731.0
2020-09-09 13:55:00,41.85,41.85,41.76,41.77,39201.0,41.85,41.85,41.76,41.77,39201.0
2020-09-09 14:00:00,41.77,41.8,41.63,41.68,136291.0,41.77,41.8,41.63,41.68,136291.0
2020-09-09 14:05:00,41.68,41.76,41.64,41.75,100416.0,41.68,41.76,41.64,41.75,100416.0
2020-09-09 14:10:00,41.76,41.77,41.72,41.73,22277.0,41.76,41.77,41.72,41.73,22277.0
2020-09-09 14:15:00,41.74,41.77,41.73,41.75,16584.0,41.74,41.77,41.73,41.75,16584.0
2020-09-09 14:20:00,41.75,41.79,41.74,41.77,17641.0,41.75,41.79,41.74,41.77,17641.0
2020-09-09 14:25:00,41.78,41.79,41.69,41.71,34418.0,41.78,41.79,41.69,41.71,34418.0
2020-09-09 14:30:00,41.71,41.79,41.7,41.78,35464.0,41.71,41.79,41.7,41.78,35464.0
2020-09-09 14:35:00,41.78,41.82,41.78,41.8,23492.0,41.78,41.82,41.78,41.8,23492.0
2020-09-09 14:40:00,41.8,41.83,41.77,41.82,37859.0,41.8,41.83,41.77,41.82,37859.0
2020-09-09 14:45:00,41.81,41.82,41.75,41.78,20650.0,41.81,41.82,41.75,41.78,20650.0
2020-09-09 14:50:00,41.79,41.81,41.76,41.8,18567.0,41.79,41.81,41.76,41.8,18567.0
2020-09-09 14:55:00,41.8,41.82,41.78,41.8,24555.0,41.8,41.82,41.78,41.8,24555.0
2020-09-09 15:00:00,41.79,41.85,41.79,41.84,20100.0,41.79,41.85,41.79,41.84,20100.0
2020-09-09 15:05:00,41.83,41.86,41.82,41.84,23302.0,41.83,41.86,41.82,41.84,23302.0
2020-09-09 15:10:00,41.84,41.84,41.8,41.81,28758.0,41.84,41.84,41.8,41.81,28758.0
2020-09-09 15:15:00,41.82,41.85,41.79,41.84,45721.0,41.82,41.85,41.79,41.84,45721.0
2020-09-09 15:20:00,41.84,41.88,41.83,41.88,27852.0,41.84,41.88,41.83,41.88,27852.0
2020-09-09 15:25:00,41.87,41.87,41.81,41.84,28942.0,41.87,41.87,41.81,41.84,28942.0
2020-09-09 15:30:00,41.84,41.86,41.78,41.78,37962.0,41.84,41.86,41.78,41.78,37962.0
2020-09-09 15:35:00,41.78,41.78,41.7,41.71,53361.0,41.78,41.78,41.7,41.71,53361.0
2020-09-09 15:40:00,41.7,41.73,41.67,41.71,41315.0,41.7,41.73,41.67,41.71,41315.0
2020-09-09 15:45:00,41.71,41.72,41.66,41.71,70109.0,41.71,41.72,41.66,41.71,70109.0
2020-09-09 15:50:00,41.7,41.73,41.64,41.72,107566.0,41.7,41.73,41.64,41.72,107566.0
2020-09-09 15:55:00,41.73,41.73,41.52,41.53,275486.0,41.73,41.73,41.52,41.53,275486.0
2020-09-10 09:30:00,41.58,41.86,41.49,41.54,89476.0,41.58,41.86,41.49,41.54,89476.0
2020-09-10 09:35:00,41.54,41.6,41.5,41.59,50570.0,41.54,41.6,41.5,41.59,50570.0
2020-09-10 09:40:00,41.6,41.68,41.6,41.66,38468.0,41.6,41.68,41.6,41.66,38468.0
2020-09-10 09:45:00,41.69,41.77,41.67,41.71,38451.0,41.69,41.77,41.67,41.71,38451.0
2020-09-10 09:50:00,41.71,41.76,41.61,41.69,130565.0,41.71,41.76,41.61,41.69,130565.0
2020-09-10 09:55:00,41.69,41.75,41.59,41.62,34053.0,41.69,41.75,41.59,41.62,34053.0
2020-09-10 10:00:00,41.62,41.66,41.58,41.62,23130.0,41.62,41.66,41.58,41.62,23130.0
2020-09-10 10:05:00,41.62,41.66,41.55,41.61,61438.0,41.62,41.66,41.55,41.61,61438.0
2020-09-10 10:10:00,41.61,41.66,41.57,41.58,31102.0,41.61,41.66,41.57,41.58,31102.0
2020-09-10 10:15:00,41.58,41.68,41.57,41.66,27579.0,41.58,41.68,41.57,41.66,27579.0
2020-09-10 10:20:00,41.66,41.73,41.61,41.69,56269.0,41.66,41.73,41.61,41.69,56269.0
2020-09-10 10:25:00,41.69,41.69,41.55,41.56,42664.0,41.69,41.69,41.55,41.56,42664.0
2020-09-10 10:30:00,41.57,41.68,41.57,41.61,26630.0,41.57,41.68,41.57,41.61,26630.0
2020-09-10 10:35:00,41.6,41.66,41.59,41.65,30124.0,41.6,41.66,41.59,41.65,30124.0
2020-09-10 10:40:00,41.65,41.67,41.59,41.64,45922.0,41.65,41.67,41.59,41.64,45922.0
2020-09-10 10:45:00,41.63,41.64,41.44,41.54,62563.0,41.63,41.64,41.44,41.54,62563.0
2020-09-10 10:50:00,41.53,41.61,41.53,41.55,56808.0,41.53,41.61,41.53,41.55,56808.0
2020-09-10 10:55:00,41.55,41.55,41.31,41.33,85104.0,41.55,41.55,41.31,41.33,85104.0
2020-09-10 11:00:00,41.31,41.36,41.24,41.36,28159.0,41.31,41.36,41.24,41.36,28159.0
2020-09-10 11:05:00,41.36,41.48,41.36,41.46,29092.0,41.36,41.48,41.36,41.46,29092.0
2020-09-10 11:10:00,41.45,41.52,41.42,41.51,14926.0,41.45,41.52,41.42,41.51,14926.0
2020-09-10 11:15:00,41.51,41.52,41.37,41.46,46645.0,41.51,41.52,41.37,41.46,46645.0
2020-09-10 11:20:00,41.48,41.52,41.47,41.51,19227.0,41.48,41.52,41.47,41.51,19227.0
2020-09-10 11:25:00,41.51,41.56,41.5,41.56,26320.0,41.51,41.56,41.5,41.56,26320.0
2020-09-10 11:30:00,41.57,41.58,41.49,41.49,19123.0,41.57,41.58,41.49,41.49,19123.0
2020-09-10 11:35:00,41.5,41.54,41.47,41.5,20359.0,41.5,41.54,41.47,41.5,20359.0
2020-09-10 11:40:00,41.49,41.54,41.47,41.48,23536.0,41.49,41.54,41.47,41.48,23536.0
2020-09-10 11:45:00,41.48,41.5,41.4,41.5,23521.0,41.48,41.5,41.4,41.5,23521.0
2020-09-10 11:50:00,41.49,41.5,41.4,41.4,17081.0,41.49,41.5,41.4,41.4,17081.0
2020-09-10 11:55:00,41.4,41.41,41.34,41.37,53111.0,41.4,41.41,41.34,41.37,53111.0
2020-09-10 12:00:00,41.37,41.46,41.35,41.39,73704.0,41.37,41.46,41.35,41.39,73704.0
2020-09-10 12:05:00,41.39,41.46,41.38,41.41,26640.0,41.39,41.46,41.38,41.41,26640.0
2020-09-10 12:10:00,41.41,41.46,41.4,41.41,24128.0,41.41,41.46,41.4,41.41,24128.0
2020-09-10 12:15:00,41.4,41.44,41.35,41.41,23030.0,41.4,41.44,41.35,41.41,23030.0
2020-09-10 12:20:00,41.41,41.42,41.31,41.32,24046.0,41.41,41.42,41.31,41.32,24046.0
2020-09-10 12:25:00,41.32,41.35,41.3,41.34,14837.0,41.32,41.35,41.3,41.34,14837.0
2020-09-10 12:30:00,41.34,41.37,41.31,41.31,30957.0,41.34,41.37,41.31,41.31,30957.0
2020-09-10 12:35:00,41.31,41.31,41.21,41.25,42606.0,41.31,41.31,41.21,41.25,42606.0
2020-09-10 12:40:00,41.25,41.3,41.23,41.23,18841.0,41.25,41.3,41.23,41.23,18841.0
2020-09-10 12:45:00,41.23,41.27,41.22,41.25,21918.0,41.23,41.27,41.22,41.25,21918.0
2020-09-10 12:50:00,41.24,41.33,41.24,41.31,19257.0,41.24,41.33,41.24,41.31,19257.0
2020-09-10 12:55:00,41.31,41.38,41.3,41.37,24232.0,41.31,41.38,41.3,41.37,24232.0
2020-09-10 13:00:00,41.37,41.47,41.37,41.47,73864.0,41.37,41.47,41.37,41.47,73864.0
2020-09-10 13:05:00,41.46,41.58,41.46,41.57,62917.0,41.46,41.58,41.46,41.57,62917.0
2020-09-10 13:10:00,41.57,41.59,41.51,41.53,23109.0,41.57,41.59,41.51,41.53,23109.0
2020-09-10 13:15:00,41.52,41.58,41.51,41.58,24994.0,41.52,41.58,41.51,41.58,24994.0
2020-09-10 13:20:00,41.58,41.58,41.51,41.52,14530.0,41.58,41.58,41.51,41.52,14530.0
2020-09-10 13:25:00,41.52,41.53,41.44,41.44,40236.0,41.52,41.53,41.44,41.44,40236.0
2020-09-10 13:30:00,41.45,41.57,41.44,41.52,25397.0,41.45,41.57,41.44,41.52,25397.0
2020-09-10 13:35:00,41.53,41.55,41.49,41.49,21782.0,41.53,41.55,41.49,41.49,21782.0
2020-09-10 13:40:00,41.49,41.51,41.46,41.47,16271.0,41.49,41.51,41.46,41.47,16271.0
2020-09-10 13:45:00,41.48,41.51,41.46,41.48,20394.0,41.48,41.51,41.46,41.48,20394.0
2020-09-10 13:50:00,41.48,41.51,41.44,41.47,36969.0,41.48,41.51,41.44,41.47,36969.0
2020-09-10 13:55:00,41.47,41.5,41.44,41.45,19638.0,41.47,41.5,41.44,41.45,19638.0
2020-09-10 14:00:00,41.44,41.52,41.44,41.52,23237.0,41.44,41.52,41.44,41.52,23237.0
2020-09-10 14:05:00,41.51,41.53,41.46,41.49,27030.0,41.51,41.53,41.46,41.49,27030.0
2020-09-10 14:10:00,41.49,41.51,41.44,41.47,51271.0,41.49,41.51,41.44,41.47,51271.0
2020-09-10 14:15:00,41.47,41.48,41.41,41.47,70860.0,41.47,41.48,41.41,41.47,70860.0
2020-09-10 14:20:00,41.47,41.5,41.36,41.36,102523.0,41.47,41.5,41.36,41.36,102523.0
2020-09-10 14:25:00,41.37,41.48,41.24,41.27,84422.0,41.37,41.48,41.24,41.27,84422.0
2020-09-10 14:30:00,41.27,41.32,41.22,41.28,40659.0,41.27,41.32,41.22,41.28,40659.0
2020-09-10 14:35:00,41.28,41.32,41.25,41.31,23992.0,41.28,41.32,41.25,41.31,23992.0
2020-09-10 14:40:00,41.3,41.31,41.22,41.22,65659.0,41.3,41.31,41.22,41.22,65659.0
2020-09-10 14:45:00,41.23,41.39,41.22,41.37,57636.0,41.23,41.39,41.22,41.37,57636.0
2020-09-10 14:50:00,41.36,41.39,41.27,41.28,25524.0,41.36,41.39,41.27,41.28,25524.0
2020-09-10 14:55:00,41.29,41.42,41.29,41.37,38904.0,41.29,41.42,41.29,41.37,38904.0
2020-09-10 15:00:00,41.38,41.39,41.29,41.29,33476.0,41.38,41.39,41.29,41.29,33476.0
2020-09-10 15:05:00,41.3,41.33,41.17,41.18,53352.0,41.3,41.33,41.17,41.18,53352.0
2020-09-10 15:10:00,41.18,41.18,41.07,41.08,73613.0,41.18,41.18,41.07,41.08,73613.0
2020-09-10 15:15:00,41.08,41.09,40.96,41.02,88655.0,41.08,41.09,40.96,41.02,88655.0
2020-09-10 15:20:00,41.03,41.05,40.92,40.93,82389.0,41.03,41.05,40.92,40.93,82389.0
2020-09-10 15:25:00,40.93,41.06,40.85,41.04,77211.0,40.93,41.06,40.85,41.04,77211.0
2020-09-10 15:30:00,41.03,41.07,40.96,41.05,63829.0,41.03,41.07,40.96,41.05,63829.0
2020-09-10 15:35:00,41.05,41.05,40.97,41.05,63105.0,41.05,41.05,40.97,41.05,63105.0
2020-09-10 15:40:00,41.05,41.13,41.03,41.11,73126.0,41.05,41.13,41.03,41.11,73126.0
2020-09-10 15:45:00,41.1,41.11,40.89,40.96,115000.0,41.1,41.11,40.89,40.96,115000.0
2020-09-10 15:50:00,40.96,41.1,40.92,41.09,196966.0,40.96,41.1,40.92,41.09,196966.0
2020-09-10 15:55:00,41.09,41.13,40.95,40.97,244280.0,41.09,41.13,40.95,40.97,244280.0
2020-09-11 09:30:00,40.95,41.05,40.79,40.86,137384.0,40.95,41.05,40.79,40.86,137384.0
2020-09-11 09:35:00,40.83,40.89,40.8,40.82,83460.0,40.83,40.89,40.8,40.82,83460.0
2020-09-11 09:40:00,40.82,40.91,40.72,40.88,101936.0,40.82,40.91,40.72,40.88,101936.0
2020-09-11 09:45:00,40.88,40.95,40.84,40.91,81867.0,40.88,40.95,40.84,40.91,81867.0
2020-09-11 09:50:00,40.91,40.93,40.78,40.83,237330.0,40.91,40.93,40.78,40.83,237330.0
2020-09-11 09:55:00,40.83,40.84,40.55,40.56,110972.0,40.83,40.84,40.55,40.56,110972.0
2020-09-11 10:00:00,40.55,40.69,40.52,40.68,84953.0,40.55,40.69,40.52,40.68,84953.0
2020-09-11 10:05:00,40.66,40.74,40.62,40.67,33138.0,40.66,40.74,40.62,40.67,33138.0
2020-09-11 10:10:00,40.68,40.69,40.53,40.62,84324.0,40.68,40.69,40.53,40.62,84324.0
2020-09-11 10:15:00,40.62,40.69,40.55,40.63,41295.0,40.62,40.69,40.55,40.63,41295.0
2020-09-11 10:20:00,40.63,40.7,40.62,40.68,26841.0,40.63,40.7,40.62,40.68,26841.0
2020-09-11 10:25:00,40.68,40.73,40.65,40.73,53664.0,40.68,40.73,40.65,40.73,53664.0
2020-09-11 10:30:00,40.73,40.77,40.71,40.73,40189.0,40.73,40.77,40.71,40.73,40189.0
2020-09-11 10:35:00,40.73,40.76,40.68,40.73,67351.0,40.73,40.76,40.68,40.73,67351.0
2020-09-11 10:40:00,40.73,40.77,40.7,40.76,225447.0,40.73,40.77,40.7,40.76,225447.0
2020-09-11 10:45:00,40.76,40.76,40.66,40.71,51236.0,40.76,40.76,40.66,40.71,51236.0
2020-09-11 10:50:00,40.7,40.73,40.66,40.69,35688.0,40.7,40.73,40.66,40.69,35688.0
2020-09-11 10:55:00,40.69,40.73,40.67,40.67,91012.0,40.69,40.73,40.67,40.67,91012.0
2020-09-11 11:00:00,40.68,40.75,40.67,40.73,67553.0,40.68,40.75,40.67,40.73,67553.0
2020-09-11 11:05:00,40.74,40.76,40.73,40.75,75612.0,40.74,40.76,40.73,40.75,75612.0
2020-09-11 11:10:00,40.74,40.82,40.72,40.75,49415.0,40.74,40.82,40.72,40.75,49415.0
2020-09-11 11:15:00,40.74,40.8,40.69,40.8,28409.0,40.74,40.8,40.69,40.8,28409.0
2020-09-11 11:20:00,40.8,40.87,40.65,40.66,109727.0,40.8,40.87,40.65,40.66,109727.0
2020-09-11 11:25:00,40.66,40.68,40.62,40.66,76871.0,40.66,40.68,40.62,40.66,76871.0
2020-09-11 11:30:00,40.65,40.67,40.57,40.59,50823.0,40.65,40.67,40.57,40.59,50823.0
2020-09-11 11:35:00,40.59,40.63,40.55,40.61,54003.0,40.59,40.63,40.55,40.61,54003.0
2020-09-11 11:40:00,40.59,40.64,40.53,40.54,213334.0,40.59,40.64,40.53,40.54,213334.0
2020-09-11 11:45:00,40.54,40.62,40.47,40.59,89256.0,40.54,40.62,40.47,40.59,89256.0
2020-09-11 11:50:00,40.59,40.6,40.55,40.56,19909.0,40.59,40.6,40.55,40.56,19909.0
2020-09-11 11:55:00,40.56,40.64,40.5,40.6,33547.0,40.56,40.64,40.5,40.6,33547.0
2020-09-11 12:00:00,40.59,40.62,40.52,40.61,16447.0,40.59,40.62,40.52,40.61,16447.0
2020-09-11 12:05:00,40.61,40.68,40.61,40.66,22612.0,40.61,40.68,40.61,40.66,22612.0
2020-09-11 12:10:00,40.64,40.67,40.61,40.64,42712.0,40.64,40.67,40.61,40.64,42712.0
2020-09-11 12:15:00,40.64,40.65,40.59,40.63,17003.0,40.64,40.65,40.59,40.63,17003.0
2020-09-11 12:20:00,40.63,40.66,40.62,40.65,15520.0,40.63,40.66,40.62,40.65,15520.0
2020-09-11 12:25:00,40.65,40.65,40.58,40.58,17363.0,40.65,40.65,40.58,40.58,17363.0
2020-09-11 12:30:00,40.58,40.7,40.51,40.59,188541.0,40.58,40.7,40.51,40.59,188541.0
2020-09-11 12:35:00,40.6,40.61,40.5,40.51,40347.0,40.6,40.61,40.5,40.51,40347.0
2020-09-11 12:40:00,40.51,40.51,40.42,40.48,38640.0,40.51,40.51,40.42,40.48,38640.0
2020-09-11 12:45:00,40.48,40.51,40.46,40.48,23850.0,40.48,40.51,40.46,40.48,23850.0
2020-09-11 12:50:00,40.49,40.53,40.45,40.45,35013.0,40.49,40.53,40.45,40.45,35013.0
2020-09-11 12:55:00,40.46,40.46,40.34,40.37,46657.0,40.46,40.46,40.34,40.37,46657.0
2020-09-11 13:00:00,40.37,40.42,40.35,40.37,42785.0,40.37,40.42,40.35,40.37,42785.0
2020-09-11 13:05:00,40.37,40.37,40.24,40.26,43205.0,40.37,40.37,40.24,40.26,43205.0
2020-09-11 13:10:00,40.26,40.26,40.18,40.2,42481.0,40.26,40.26,40.18,40.2,42481.0
2020-09-11 13:15:00,40.21,40.25,40.09,40.18,99915.0,40.21,40.25,40.09,40.18,99915.0
2020-09-11 13:20:00,40.19,40.21,40.12,40.12,27748.0,40.19,40.21,40.12,40.12,27748.0
2020-09-11 13:25:00,40.13,40.14,40.06,40.07,66025.0,40.13,40.14,40.06,40.07,66025.0
2020-09-11 13:30:00,40.06,40.07,40.0,40.05,58006.0,40.06,40.07,40.0,40.05,58006.0
2020-09-11 13:35:00,40.05,40.13,40.05,40.1,42080.0,40.05,40.13,40.05,40.1,42080.0
2020-09-11 13:40:00,40.1,40.18,40.09,40.13,21400.0,40.1,40.18,40.09,40.13,21400.0
2020-09-11 13:45:00,40.13,40.18,40.12,40.13,26546.0,40.13,40.18,40.12,40.13,26546.0
2020-09-11 13:50:00,40.13,40.16,40.08,40.09,31282.0,40.13,40.16,40.08,40.09,31282.0
2020-09-11 13:55:00,40.09,40.1,40.03,40.04,35184.0,40.09,40.1,40.03,40.04,35184.0
2020-09-11 14:00:00,40.05,40.12,39.98,40.11,33180.0,40.05,40.12,39.98,40.11,33180.0
2020-09-11 14:05:00,40.11,40.16,40.09,40.11,40983.0,40.11,40.16,40.09,40.11,40983.0
2020-09-11 14:10:00,40.11,40.18,40.08,40.18,163321.0,40.11,40.18,40.08,40.18,163321.0
2020-09-11 14:15:00,40.18,40.19,40.12,40.14,37283.0,40.18,40.19,40.12,40.14,37283.0
2020-09-11 14:20:00,40.14,40.16,40.09,40.15,36589.0,40.14,40.16,40.09,40.15,36589.0
2020-09-11 14:25:00,40.15,40.16,40.1,40.1,35730.0,40.15,40.16,40.1,40.1,35730.0
2020-09-11 14:30:00,40.1,40.22,40.1,40.18,41933.0,40.1,40.22,40.1,40.18,41933.0
2020-09-11 14:35:00,40.18,40.26,40.15,40.24,159377.0,40.18,40.26,40.15,40.24,159377.0
2020-09-11 14:40:00,40.23,40.27,40.19,40.25,49114.0,40.23,40.27,40.19,40.25,49114.0
2020-09-11 14:45:00,40.24,40.24,40.17,40.19,46565.0,40.24,40.24,40.17,40.19,46565.0
2020-09-11 14:50:00,40.19,40.27,40.17,40.26,48986.0,40.19,40.27,40.17,40.26,48986.0
2020-09-11 14:55:00,40.26,40.29,40.22,40.23,43355.0,40.26,40.29,40.22,40.23,43355.0
2020-09-11 15:00:00,40.23,40.23,40.14,40.2,67672.0,40.23,40.23,40.14,40.2,67672.0
2020-09-11 15:05:00,40.2,40.22,40.14,40.14,40689.0,40.2,40.22,40.14,40.14,40689.0
2020-09-11 15:10:00,40.15,40.19,40.11,40.19,40303.0,40.15,40.19,40.11,40.19,40303.0
2020-09-11 15:15:00,40.18,40.28,40.18,40.26,65782.0,40.18,40.28,40.18,40.26,65782.0
2020-09-11 15:20:00,40.26,40.34,40.25,40.32,65928.0,40.26,40.34,40.25,40.32,65928.0
2020-09-11 15:25:00,40.31,40.37,40.3,40.34,46673.0,40.31,40.37,40.3,40.34,46673.0
2020-09-11 15:30:00,40.34,40.46,40.34,40.42,70412.0,40.34,40.46,40.34,40.42,70412.0
2020-09-11 15:35:00,40.43,40.43,40.37,40.39,60067.0,40.43,40.43,40.37,40.39,60067.0
2020-09-11 15:40:00,40.39,40.43,40.36,40.41,75345.0,40.39,40.43,40.36,40.41,75345.0
2020-09-11 15:45:00,40.42,40.44,40.38,40.39,145353.0,40.42,40.44,40.38,40.39,145353.0
2020-09-11 15:50:00,40.39,40.39,40.27,40.27,277395.0,40.39,40.39,40.27,40.27,277395.0
2020-09-11 15:55:00,40.27,40.32,40.24,40.29,333410.0,40.27,40.32,40.24,40.29,333410.0
2020-09-14 09:30:00,40.65,40.87,40.59,40.81,87784.0,40.65,40.87,40.59,40.81,87784.0
2020-09-14 09:35:00,40.8,40.92,40.75,40.92,57480.0,40.8,40.92,40.75,40.92,57480.0
2020-09-14 09:40:00,40.91,41.0,40.81,40.82,70494.0,40.91,41.0,40.81,40.82,70494.0
2020-09-14 09:45:00,40.83,40.85,40.76,40.78,42866.0,40.83,40.85,40.76,40.78,42866.0
2020-09-14 09:50:00,40.79,40.82,40.76,40.79,48772.0,40.79,40.82,40.76,40.79,48772.0
2020-09-14 09:55:00,40.79,40.95,40.79,40.84,55907.0,40.79,40.95,40.79,40.84,55907.0
2020-09-14 10:00:00,40.85,40.96,40.85,40.95,64805.0,40.85,40.96,40.85,40.95,64805.0
2020-09-14 10:05:00,40.96,41.02,40.94,40.96,44031.0,40.96,41.02,40.94,40.96,44031.0
2020-09-14 10:10:00,40.97,40.97,40.86,40.88,27298.0,40.97,40.97,40.86,40.88,27298.0
2020-09-14 10:15:00,40.88,40.99,40.87,40.98,65097.0,40.88,40.99,40.87,40.98,65097.0
2020-09-14 10:20:00,40.98,41.03,40.94,41.03,70750.0,40.98,41.03,40.94,41.03,70750.0
2020-09-14 10:25:00,41.04,41.05,40.99,40.99,36443.0,41.04,41.05,40.99,40.99,36443.0
2020-09-14 10:30:00,40.98,40.99,40.9,40.95,43550.0,40.98,40.99,40.9,40.95,43550.0
2020-09-14 10:35:00,40.95,40.99,40.93,40.97,42655.0,40.95,40.99,40.93,40.97,42655.0
2020-09-14 10:40:00,40.97,41.01,40.96,41.0,34421.0,40.97,41.01,40.96,41.0,34421.0
2020-09-14 10:45:00,41.0,41.02,40.97,41.0,29300.0,41.0,41.02,40.97,41.0,29300.0
2020-09-14 10:50:00,41.0,41.02,40.93,40.94,25369.0,41.0,41.02,40.93,40.94,25369.0
2020-09-14 10:55:00,40.94,40.95,40.85,40.88,24792.0,40.94,40.95,40.85,40.88,24792.0
2020-09-14 11:00:00,40.88,40.91,40.85,40.87,24028.0,40.88,40.91,40.85,40.87,24028.0
2020-09-14 11:05:00,40.87,40.89,40.82,40.86,22048.0,40.87,40.89,40.82,40.86,22048.0
2020-09-14 11:10:00,40.86,40.88,40.84,40.87,25017.0,40.86,40.88,40.84,40.87,25017.0
2020-09-14 11:15:00,40.87,40.9,40.86,40.89,26837.0,40.87,40.9,40.86,40.89,26837.0
2020-09-14 11:20:00,40.89,40.98,40.88,40.97,28208.0,40.89,40.98,40.88,40.97,28208.0
2020-09-14 11:25:00,40.97,40.97,40.93,40.96,38848.0,40.97,40.97,40.93,40.96,38848.0
2020-09-14 11:30:00,40.96,40.99,40.92,40.93,108030.0,40.96,40.99,40.92,40.93,108030.0
2020-09-14 11:35:00,40.94,40.95,40.89,40.93,46079.0,40.94,40.95,40.89,40.93,46079.0
2020-09-14 11:40:00,40.93,40.96,40.9,40.95,24048.0,40.93,40.96,40.9,40.95,24048.0
2020-09-14 11:45:00,40.95,40.95,40.89,40.9,12097.0,40.95,40.95,40.89,40.9,12097.0
2020-09-14 11:50:00,40.9,40.92,40.88,40.91,21850.0,40.9,40.92,40.88,40.91,21850.0
2020-09-14 11:55:00,40.9,40.95,40.9,40.95,15427.0,40.9,40.95,40.9,40.95,15427.0
2020-09-14 12:00:00,40.94,40.98,40.93,40.96,21966.0,40.94,40.98,40.93,40.96,21966.0
2020-09-14 12:05:00,40.96,41.05,40.94,41.04,32811.0,40.96,41.05,40.94,41.04,32811.0
2020-09-14 12:10:00,41.03,41.04,41.0,41.01,22115.0,41.03,41.04,41.0,41.01,22115.0
2020-09-14 12:15:00,41.01,41.02,40.96,40.99,41158.0,41.01,41.02,40.96,40.99,41158.0
2020-09-14 12:20:00,40.99,41.05,40.98,41.0,36669.0,40.99,41.05,40.98,41.0,36669.0
2020-09-14 12:25:00,40.99,41.06,40.99,41.05,29872.0,40.99,41.06,40.99,41.05,29872.0
2020-09-14 12:30:00,41.05,41.07,41.02,41.04,53425.0,41.05,41.07,41.02,41.04,53425.0
2020-09-14 12:35:00,41.03,41.07,41.02,41.05,16728.0,41.03,41.07,41.02,41.05,16728.0
2020-09-14 12:40:00,41.05,41.06,40.98,40.98,61520.0,41.05,41.06,40.98,40.98,61520.0
2020-09-14 12:45:00,40.98,41.0,40.94,40.95,57609.0,40.98,41.0,40.94,40.95,57609.0
2020-09-14 12:50:00,40.95,40.98,40.88,40.91,62215.0,40.95,40.98,40.88,40.91,62215.0
2020-09-14 12:55:00,40.92,41.02,40.89,41.02,158825.0,40.92,41.02,40.89,41.02,158825.0
2020-09-14 13:00:00,41.02,41.05,40.96,40.97,191549.0,41.02,41.05,40.96,40.97,191549.0
2020-09-14 13:05:00,40.98,40.98,40.88,40.89,38132.0,40.98,40.98,40.88,40.89,38132.0
2020-09-14 13:10:00,40.89,40.89,40.84,40.87,22330.0,40.89,40.89,40.84,40.87,22330.0
2020-09-14 13:15:00,40.87,40.88,40.78,40.8,48074.0,40.87,40.88,40.78,40.8,48074.0
2020-09-14 13:20:00,40.8,40.83,40.75,40.8,29418.0,40.8,40.83,40.75,40.8,29418.0
2020-09-14 13:25:00,40.8,40.81,40.77,40.8,44579.0,40.8,40.81,40.77,40.8,44579.0
2020-09-14 13:30:00,40.8,40.85,40.79,40.83,44979.0,40.8,40.85,40.79,40.83,44979.0
2020-09-14 13:35:00,40.82,40.84,40.8,40.8,30394.0,40.82,40.84,40.8,40.8,30394.0
2020-09-14 13:40:00,40.8,40.85,40.8,40.84,22558.0,40.8,40.85,40.8,40.84,22558.0
2020-09-14 13:45:00,40.84,40.9,40.84,40.88,24101.0,40.84,40.9,40.84,40.88,24101.0
2020-09-14 13:50:00,40.89,40.99,40.88,40.98,36463.0,40.89,40.99,40.88,40.98,36463.0
2020-09-14 13:55:00,40.98,41.02,40.97,41.01,49466.0,40.98,41.02,40.97,41.01,49466.0
2020-09-14 14:00:00,41.01,41.02,40.97,41.0,35770.0,41.01,41.02,40.97,41.0,35770.0
2020-09-14 14:05:00,41.01,41.05,41.0,41.04,15231.0,41.01,41.05,41.0,41.04,15231.0
2020-09-14 14:10:00,41.04,41.08,41.03,41.07,17282.0,41.04,41.08,41.03,41.07,17282.0
2020-09-14 14:15:00,41.08,41.1,41.05,41.05,15238.0,41.08,41.1,41.05,41.05,15238.0
2020-09-14 14:20:00,41.06,41.07,41.02,41.06,32718.0,41.06,41.07,41.02,41.06,32718.0
2020-09-14 14:25:00,41.07,41.1,40.99,41.1,67089.0,41.07,41.1,40.99,41.1,67089.0
2020-09-14 14:30:00,41.1,41.15,41.1,41.14,30637.0,41.1,41.15,41.1,41.14,30637.0
2020-09-14 14:35:00,41.14,41.16,41.11,41.15,23419.0,41.14,41.16,41.11,41.15,23419.0
2020-09-14 14:40:00,41.15,41.2,41.13,41.18,63427.0,41.15,41.2,41.13,41.18,63427.0
2020-09-14 14:45:00,41.18,41.19,41.13,41.16,27406.0,41.18,41.19,41.13,41.16,27406.0
2020-09-14 14:50:00,41.16,41.22,41.14,41.14,37665.0,41.16,41.22,41.14,41.14,37665.0
2020-09-14 14:55:00,41.14,41.15,41.04,41.14,51105.0,41.14,41.15,41.04,41.14,51105.0
2020-09-14 15:00:00,41.14,41.16,41.1,41.12,27076.0,41.14,41.16,41.1,41.12,27076.0
2020-09-14 15:05:00,41.12,41.16,41.08,41.14,40017.0,41.12,41.16,41.08,41.14,40017.0
2020-09-14 15:10:00,41.15,41.15,41.05,41.09,39962.0,41.15,41.15,41.05,41.09,39962.0
2020-09-14 15:15:00,41.09,41.11,41.04,41.08,48932.0,41.09,41.11,41.04,41.08,48932.0
2020-09-14 15:20:00,41.08,41.09,40.97,40.99,36001.0,41.08,41.09,40.97,40.99,36001.0
2020-09-14 15:25:00,41.0,41.12,40.99,41.11,34525.0,41.0,41.12,40.99,41.11,34525.0
2020-09-14 15:30:00,41.11,41.14,41.05,41.09,69126.0,41.11,41.14,41.05,41.09,69126.0
2020-09-14 15:35:00,41.09,41.17,41.06,41.15,49980.0,41.09,41.17,41.06,41.15,49980.0
2020-09-14 15:40:00,41.15,41.28,41.14,41.26,79873.0,41.15,41.28,41.14,41.26,79873.0
2020-09-14 15:45:00,41.26,41.33,41.24,41.32,126655.0,41.26,41.33,41.24,41.32,126655.0
2020-09-14 15:50:00,41.33,41.34,41.19,41.19,161974.0,41.33,41.34,41.19,41.19,161974.0
2020-09-14 15:55:00,41.19,41.2,41.1,41.11,201997.0,41.19,41.2,41.1,41.11,201997.0
2020-09-15 09:30:00,41.33,41.38,41.16,41.24,105397.0,41.33,41.38,41.16,41.24,105397.0
2020-09-15 09:35:00,41.24,41.45,41.22,41.38,59762.0,41.24,41.45,41.22,41.38,59762.0
2020-09-15 09:40:00,41.39,41.46,41.38,41.4,54664.0,41.39,41.46,41.38,41.4,54664.0
2020-09-15 09:45:00,41.4,41.41,41.22,41.25,44548.0,41.4,41.41,41.22,41.25,44548.0
2020-09-15 09:50:00,41.25,41.28,41.15,41.19,60719.0,41.25,41.28,41.15,41.19,60719.0
2020-09-15 09:55:00,41.18,41.22,41.17,41.2,44235.0,41.18,41.22,41.17,41.2,44235.0
2020-09-15 10:00:00,41.21,41.32,41.19,41.3,41156.0,41.21,41.32,41.19,41.3,41156.0
2020-09-15 10:05:00,41.31,41.34,41.19,41.25,36387.0,41.31,41.34,41.19,41.25,36387.0
2020-09-15 10:10:00,41.25,41.25,41.16,41.17,20169.0,41.25,41.25,41.16,41.17,20169.0
2020-09-15 10:15:00,41.18,41.27,41.17,41.21,26375.0,41.18,41.27,41.17,41.21,26375.0
2020-09-15 10:20:00,41.2,41.21,41.13,41.15,34020.0,41.2,41.21,41.13,41.15,34020.0
2020-09-15 10:25:00,41.14,41.15,41.06,41.11,62555.0,41.14,41.15,41.06,41.11,62555.0
2020-09-15 10:30:00,41.12,41.33,41.12,41.33,60085.0,41.12,41.33,41.12,41.33,60085.0
2020-09-15 10:35:00,41.33,41.37,41.28,41.34,36714.0,41.33,41.37,41.28,41.34,36714.0
2020-09-15 10:40:00,41.33,41.34,41.27,41.3,27312.0,41.33,41.34,41.27,41.3,27312.0
2020-09-15 10:45:00,41.3,41.42,41.28,41.41,30664.0,41.3,41.42,41.28,41.41,30664.0
2020-09-15 10:50:00,41.41,41.54,41.41,41.5,67887.0,41.41,41.54,41.41,41.5,67887.0
2020-09-15 10:55:00,41.49,41.55,41.45,41.51,35990.0,41.49,41.55,41.45,41.51,35990.0
2020-09-15 11:00:00,41.5,41.52,41.39,41.41,24405.0,41.5,41.52,41.39,41.41,24405.0
2020-09-15 11:05:00,41.42,41.45,41.39,41.45,25914.0,41.42,41.45,41.39,41.45,25914.0
2020-09-15 11:10:00,41.45,41.56,41.44,41.54,40729.0,41.45,41.56,41.44,41.54,40729.0
2020-09-15 11:15:00,41.53,41.53,41.44,41.46,23655.0,41.53,41.53,41.44,41.46,23655.0
2020-09-15 11:20:00,41.46,41.52,41.44,41.49,27569.0,41.46,41.52,41.44,41.49,27569.0
2020-09-15 11:25:00,41.49,41.49,41.43,41.48,12667.0,41.49,41.49,41.43,41.48,12667.0
2020-09-15 11:30:00,41.49,41.52,41.48,41.48,32203.0,41.49,41.52,41.48,41.48,32203.0
2020-09-15 11:35:00,41.49,41.52,41.45,41.48,22401.0,41.49,41.52,41.45,41.48,22401.0
2020-09-15 11:40:00,41.48,41.5,41.45,41.48,21512.0,41.48,41.5,41.45,41.48,21512.0
2020-09-15 11:45:00,41.47,41.48,41.44,41.46,17238.0,41.47,41.48,41.44,41.46,17238.0
2020-09-15 11:50:00,41.45,41.46,41.35,41.37,40459.0,41.45,41.46,41.35,41.37,40459.0
2020-09-15 11:55:00,41.37,41.37,41.31,41.33,29812.0,41.37,41.37,41.31,41.33,29812.0
2020-09-15 12:00:00,41.33,41.4,41.32,41.34,38903.0,41.33,41.4,41.32,41.34,38903.0
2020-09-15 12:05:00,41.33,41.4,41.33,41.35,40184.0,41.33,41.4,41.33,41.35,40184.0
2020-09-15 12:10:00,41.35,41.4,41.31,41.34,39915.0,41.35,41.4,41.31,41.34,39915.0
2020-09-15 12:15:00,41.33,41.34,41.29,41.32,25884.0,41.33,41.34,41.29,41.32,25884.0
2020-09-15 12:20:00,41.32,41.35,41.31,41.34,14846.0,41.32,41.35,41.31,41.34,14846.0
2020-09-15 12:25:00,41.33,41.37,41.32,41.37,16735.0,41.33,41.37,41.32,41.37,16735.0
2020-09-15 12:30:00,41.37,41.48,41.36,41.46,18291.0,41.37,41.48,41.36,41.46,18291.0
2020-09-15 12:35:00,41.47,41.5,41.47,41.48,18941.0,41.47,41.5,41.47,41.48,18941.0
2020-09-15 12:40:00,41.48,41.49,41.45,41.45,21859.0,41.48,41.49,41.45,41.45,21859.0
2020-09-15 12:45:00,41.44,41.47,41.44,41.46,16742.0,41.44,41.47,41.44,41.46,16742.0
2020-09-15 12:50:00,41.46,41.47,41.43,41.44,12409.0,41.46,41.47,41.43,41.44,12409.0
2020-09-15 12:55:00,41.43,41.44,41.38,41.39,13397.0,41.43,41.44,41.38,41.39,13397.0
2020-09-15 13:00:00,41.38,41.43,41.35,41.43,27301.0,41.38,41.43,41.35,41.43,27301.0
2020-09-15 13:05:00,41.43,41.44,41.41,41.43,13862.0,41.43,41.44,41.41,41.43,13862.0
2020-09-15 13:10:00,41.43,41.43,41.4,41.43,15859.0,41.43,41.43,41.4,41.43,15859.0
2020-09-15 13:15:00,41.43,41.43,41.39,41.41,18993.0,41.43,41.43,41.39,41.41,18993.0
2020-09-15 13:20:00,41.41,41.41,41.36,41.39,16231.0,41.41,41.41,41.36,41.39,16231.0
2020-09-15 13:25:00,41.39,41.39,41.37,41.38,4500.0,41.39,41.39,41.37,41.38,4500.0
2020-09-15 13:30:00,41.38,41.39,41.36,41.37,12423.0,41.38,41.39,41.36,41.37,12423.0
2020-09-15 13:35:00,41.37,41.37,41.31,41.33,26082.0,41.37,41.37,41.31,41.33,26082.0
2020-09-15 13:40:00,41.33,41.33,41.3,41.32,20578.0,41.33,41.33,41.3,41.32,20578.0
2020-09-15 13:45:00,41.32,41.34,41.3,41.31,27573.0,41.32,41.34,41.3,41.31,27573.0
2020-09-15 13:50:00,41.32,41.32,41.29,41.3,18777.0,41.32,41.32,41.29,41.3,18777.0
2020-09-15 13:55:00,41.3,41.3,41.24,41.25,12991.0,41.3,41.3,41.24,41.25,12991.0
2020-09-15 14:00:00,41.26,41.26,41.19,41.21,51379.0,41.26,41.26,41.19,41.21,51379.0
2020-09-15 14:05:00,41.21,41.21,41.17,41.2,32262.0,41.21,41.21,41.17,41.2,32262.0
2020-09-15 14:10:00,41.2,41.21,41.15,41.16,39376.0,41.2,41.21,41.15,41.16,39376.0
2020-09-15 14:15:00,41.16,41.22,41.15,41.22,49958.0,41.16,41.22,41.15,41.22,49958.0
2020-09-15 14:20:00,41.22,41.27,41.21,41.22,64004.0,41.22,41.27,41.21,41.22,64004.0
2020-09-15 14:25:00,41.21,41.22,41.17,41.21,47279.0,41.21,41.22,41.17,41.21,47279.0
2020-09-15 14:30:00,41.21,41.22,41.19,41.21,12820.0,41.21,41.22,41.19,41.21,12820.0
2020-09-15 14:35:00,41.21,41.23,41.19,41.2,27528.0,41.21,41.23,41.19,41.2,27528.0
2020-09-15 14:40:00,41.2,41.23,41.19,41.22,28568.0,41.2,41.23,41.19,41.22,28568.0
2020-09-15 14:45:00,41.21,41.22,41.21,41.21,10161.0,41.21,41.22,41.21,41.21,10161.0
2020-09-15 14:50:00,41.21,41.23,41.19,41.22,19946.0,41.21,41.23,41.19,41.22,19946.0
2020-09-15 14:55:00,41.23,41.25,41.19,41.25,34054.0,41.23,41.25,41.19,41.25,34054.0
2020-09-15 15:00:00,41.25,41.25,41.21,41.22,15614.0,41.25,41.25,41.21,41.22,15614.0
2020-09-15 15:05:00,41.21,41.22,41.11,41.11,66289.0,41.21,41.22,41.11,41.11,66289.0
2020-09-15 15:10:00,41.12,41.13,41.08,41.08,31853.0,41.12,41.13,41.08,41.08,31853.0
2020-09-15 15:15:00,41.08,41.09,41.02,41.05,43097.0,41.08,41.09,41.02,41.05,43097.0
2020-09-15 15:20:00,41.05,41.06,40.97,40.98,47305.0,41.05,41.06,40.97,40.98,47305.0
2020-09-15 15:25:00,40.99,40.99,40.94,40.96,70706.0,40.99,40.99,40.94,40.96,70706.0
2020-09-15 15:30:00,40.96,40.97,40.89,40.9,76127.0,40.96,40.97,40.89,40.9,76127.0
2020-09-15 15:35:00,40.9,40.93,40.88,40.91,71330.0,40.9,40.93,40.88,40.91,71330.0
2020-09-15 15:40:00,40.9,40.94,40.87,40.93,73663.0,40.9,40.94,40.87,40.93,73663.0
2020-09-15 15:45:00,40.92,41.0,40.91,40.98,66711.0,40.92,41.0,40.91,40.98,66711.0
2020-09-15 15:50:00,40.99,41.08,40.98,41.05,110381.0,40.99,41.08,40.98,41.05,110381.0
2020-09-15 15:55:00,41.05,41.07,41.01,41.01,130163.0,41.05,41.07,41.01,41.01,130163.0
2020-09-16 09:30:00,41.24,41.25,40.99,41.16,131402.0,41.24,41.25,40.99,41.16,131402.0
2020-09-16 09:35:00,41.17,41.28,41.05,41.1,101723.0,41.17,41.28,41.05,41.1,101723.0
2020-09-16 09:40:00,41.1,41.19,40.97,40.99,89245.0,41.1,41.19,40.97,40.99,89245.0
2020-09-16 09:45:00,40.99,41.15,40.98,41.09,72017.0,40.99,41.15,40.98,41.09,72017.0
2020-09-16 09:50:00,41.09,41.09,40.98,40.98,90146.0,41.09,41.09,40.98,40.98,90146.0
2020-09-16 09:55:00,40.99,41.1,40.96,40.97,62593.0,40.99,41.1,40.96,40.97,62593.0
2020-09-16 10:00:00,40.98,41.0,40.88,40.96,106709.0,40.98,41.0,40.88,40.96,106709.0
2020-09-16 10:05:00,40.96,40.99,40.86,40.87,81659.0,40.96,40.99,40.86,40.87,81659.0
2020-09-16 10:10:00,40.86,40.87,40.72,40.8,171781.0,40.86,40.87,40.72,40.8,171781.0
2020-09-16 10:15:00,40.8,40.83,40.76,40.8,127492.0,40.8,40.83,40.76,40.8,127492.0
2020-09-16 10:20:00,40.8,40.81,40.72,40.77,72979.0,40.8,40.81,40.72,40.77,72979.0
2020-09-16 10:25:00,40.77,40.86,40.69,40.69,51644.0,40.77,40.86,40.69,40.69,51644.0
2020-09-16 10:30:00,40.7,40.7,40.6,40.6,64078.0,40.7,40.7,40.6,40.6,64078.0
2020-09-16 10:35:00,40.61,40.61,40.53,40.55,84515.0,40.61,40.61,40.53,40.55,84515.0
2020-09-16 10:40:00,40.55,40.59,40.47,40.5,122817.0,40.55,40.59,40.47,40.5,122817.0
2020-09-16 10:45:00,40.5,40.5,40.36,40.39,120880.0,40.5,40.5,40.36,40.39,120880.0
2020-09-16 10:50:00,40.4,40.43,40.3,40.36,159400.0,40.4,40.43,40.3,40.36,159400.0
2020-09-16 10:55:00,40.35,40.38,40.28,40.3,97710.0,40.35,40.38,40.28,40.3,97710.0
2020-09-16 11:00:00,40.3,40.32,40.25,40.27,124756.0,40.3,40.32,40.25,40.27,124756.0
2020-09-16 11:05:00,40.27,40.37,40.25,40.34,122718.0,40.27,40.37,40.25,40.34,122718.0
2020-09-16 11:10:00,40.34,40.53,40.32,40.51,237509.0,40.34,40.53,40.32,40.51,237509.0
2020-09-16 11:15:00,40.51,40.55,40.48,40.55,62480.0,40.51,40.55,40.48,40.55,62480.0
2020-09-16 11:20:00,40.55,40.56,40.5,40.52,44411.0,40.55,40.56,40.5,40.52,44411.0
2020-09-16 11:25:00,40.51,40.51,40.43,40.51,50947.0,40.51,40.51,40.43,40.51,50947.0
2020-09-16 11:30:00,40.51,40.57,40.49,40.54,59437.0,40.51,40.57,40.49,40.54,59437.0
2020-09-16 11:35:00,40.55,40.58,40.48,40.5,89705.0,40.55,40.58,40.48,40.5,89705.0
2020-09-16 11:40:00,40.5,40.53,40.44,40.45,61850.0,40.5,40.53,40.44,40.45,61850.0
2020-09-16 11:45:00,40.45,40.47,40.42,40.45,55359.0,40.45,40.47,40.42,40.45,55359.0
2020-09-16 11:50:00,40.45,40.45,40.4,40.45,72479.0,40.45,40.45,40.4,40.45,72479.0
2020-09-16 11:55:00,40.45,40.45,40.35,40.37,60414.0,40.45,40.45,40.35,40.37,60414.0
2020-09-16 12:00:00,40.37,40.39,40.35,40.36,53963.0,40.37,40.39,40.35,40.36,53963.0
2020-09-16 12:05:00,40.36,40.36,40.32,40.33,30939.0,40.36,40.36,40.32,40.33,30939.0
2020-09-16 12:10:00,40.33,40.39,40.33,40.39,47248.0,40.33,40.39,40.33,40.39,47248.0
2020-09-16 12:15:00,40.39,40.41,40.35,40.39,51498.0,40.39,40.41,40.35,40.39,51498.0
2020-09-16 12:20:00,40.39,40.39,40.31,40.31,21325.0,40.39,40.39,40.31,40.31,21325.0
2020-09-16 12:25:00,40.31,40.34,40.26,40.27,66673.0,40.31,40.34,40.26,40.27,66673.0
2020-09-16 12:30:00,40.27,40.34,40.27,40.3,63738.0,40.27,40.34,40.27,40.3,63738.0
2020-09-16 12:35:00,40.31,40.5,40.3,40.45,152431.0,40.31,40.5,40.3,40.45,152431.0
2020-09-16 12:40:00,40.46,40.46,40.42,40.45,42873.0,40.46,40.46,40.42,40.45,42873.0
2020-09-16 12:45:00,40.45,40.46,40.4,40.41,31350.0,40.45,40.46,40.4,40.41,31350.0
2020-09-16 12:50:00,40.41,40.41,40.33,40.36,33057.0,40.41,40.41,40.33,40.36,33057.0
2020-09-16 12:55:00,40.36,40.39,40.32,40.32,39243.0,40.36,40.39,40.32,40.32,39243.0
2020-09-16 13:00:00,40.33,40.38,40.31,40.36,28704.0,40.33,40.38,40.31,40.36,28704.0
2020-09-16 13:05:00,40.37,40.44,40.35,40.44,25021.0,40.37,40.44,40.35,40.44,25021.0
2020-09-16 13:10:00,40.43,40.46,40.42,40.46,18860.0,40.43,40.46,40.42,40.46,18860.0
2020-09-16 13:15:00,40.46,40.46,40.42,40.45,54577.0,40.46,40.46,40.42,40.45,54577.0
2020-09-16 13:20:00,40.45,40.46,40.42,40.45,23797.0,40.45,40.46,40.42,40.45,23797.0
2020-09-16 13:25:00,40.44,40.49,40.44,40.46,24462.0,40.44,40.49,40.44,40.46,24462.0
2020-09-16 13:30:00,40.46,40.5,40.44,40.5,39719.0,40.46,40.5,40.44,40.5,39719.0
2020-09-16 13:35:00,40.49,40.5,40.47,40.5,22368.0,40.49,40.5,40.47,40.5,22368.0
2020-09-16 13:40:00,40.5,40.5,40.47,40.5,37090.0,40.5,40.5,40.47,40.5,37090.0
2020-09-16 13:45:00,40.49,40.55,40.48,40.54,38636.0,40.49,40.55,40.48,40.54,38636.0
2020-09-16 13:50:00,40.54,40.57,40.52,40.52,32092.0,40.54,40.57,40.52,40.52,32092.0
2020-09-16 13:55:00,40.52,40.56,40.51,40.51,34666.0,40.52,40.56,40.51,40.51,34666.0
2020-09-16 14:00:00,40.52,40.63,40.51,40.55,36444.0,40.52,40.63,40.51,40.55,36444.0
2020-09-16 14:05:00,40.55,40.57,40.51,40.55,21855.0,40.55,40.57,40.51,40.55,21855.0
2020-09-16 14:10:00,40.56,40.61,40.55,40.6,51546.0,40.56,40.61,40.55,40.6,51546.0
2020-09-16 14:15:00,40.59,40.68,40.59,40.66,53485.0,40.59,40.68,40.59,40.66,53485.0
2020-09-16 14:20:00,40.66,40.68,40.62,40.63,52515.0,40.66,40.68,40.62,40.63,52515.0
2020-09-16 14:25:00,40.63,40.64,40.59,40.59,44718.0,40.63,40.64,40.59,40.59,44718.0
2020-09-16 14:30:00,40.6,40.64,40.56,40.6,79019.0,40.6,40.64,40.56,40.6,79019.0
2020-09-16 14:35:00,40.59,40.64,40.58,40.6,95965.0,40.59,40.64,40.58,40.6,95965.0
2020-09-16 14:40:00,40.59,40.6,40.55,40.55,58563.0,40.59,40.6,40.55,40.55,58563.0
2020-09-16 14:45:00,40.56,40.56,40.45,40.5,69552.0,40.56,40.56,40.45,40.5,69552.0
2020-09-16 14:50:00,40.5,40.5,40.39,40.39,57736.0,40.5,40.5,40.39,40.39,57736.0
2020-09-16 14:55:00,40.4,40.4,40.33,40.38,69503.0,40.4,40.4,40.33,40.38,69503.0
2020-09-16 15:00:00,40.38,40.4,40.33,40.34,73220.0,40.38,40.4,40.33,40.34,73220.0
2020-09-16 15:05:00,40.34,40.35,40.21,40.23,86924.0,40.34,40.35,40.21,40.23,86924.0
2020-09-16 15:10:00,40.22,40.25,40.07,40.15,103465.0,40.22,40.25,40.07,40.15,103465.0
2020-09-16 15:15:00,40.15,40.15,40.06,40.13,120686.0,40.15,40.15,40.06,40.13,120686.0
2020-09-16 15:20:00,40.13,40.14,39.99,40.0,148308.0,40.13,40.14,39.99,40.0,148308.0
2020-09-16 15:25:00,40.0,40.07,39.93,40.06,194455.0,40.0,40.07,39.93,40.06,194455.0
2020-09-16 15:30:00,40.07,40.11,39.97,40.11,115612.0,40.07,40.11,39.97,40.11,115612.0
2020-09-16 15:35:00,40.12,40.27,40.11,40.16,146223.0,40.12,40.27,40.11,40.16,146223.0
2020-09-16 15:40:00,40.15,40.22,40.1,40.22,117217.0,40.15,40.22,40.1,40.22,117217.0
2020-09-16 15:45:00,40.22,40.34,40.21,40.3,217940.0,40.22,40.34,40.21,40.3,217940.0
2020-09-16 15:50:00,40.31,40.34,40.17,40.23,299955.0,40.31,40.34,40.17,40.23,299955.0
2020-09-16 15:55:00,40.23,40.23,40.15,40.19,405462.0,40.23,40.23,40.15,40.19,405462.0
2020-09-17 09:30:00,39.92,39.92,39.42,39.61,276203.0,39.92,39.92,39.42,39.61,276203.0
2020-09-17 09:35:00,39.61,39.68,39.41,39.6,146938.0,39.61,39.68,39.41,39.6,146938.0
2020-09-17 09:40:00,39.6,39.6,39.44,39.44,99233.0,39.6,39.6,39.44,39.44,99233.0
2020-09-17 09:45:00,39.45,39.55,39.41,39.43,123261.0,39.45,39.55,39.41,39.43,123261.0
2020-09-17 09:50:00,39.44,39.58,39.44,39.55,248985.0,39.44,39.58,39.44,39.55,248985.0
2020-09-17 09:55:00,39.55,39.55,39.4,39.47,145024.0,39.55,39.55,39.4,39.47,145024.0
2020-09-17 10:00:00,39.47,39.67,39.47,39.56,256203.0,39.47,39.67,39.47,39.56,256203.0
2020-09-17 10:05:00,39.55,39.65,39.55,39.59,240993.0,39.55,39.65,39.55,39.59,240993.0
2020-09-17 10:10:00,39.59,39.76,39.59,39.61,165026.0,39.59,39.76,39.59,39.61,165026.0
2020-09-17 10:15:00,39.62,39.63,39.53,39.59,117488.0,39.62,39.63,39.53,39.59,117488.0
2020-09-17 10:20:00,39.59,39.61,39.51,39.54,84716.0,39.59,39.61,39.51,39.54,84716.0
2020-09-17 10:25:00,39.54,39.6,39.51,39.59,85218.0,39.54,39.6,39.51,39.59,85218.0
2020-09-17 10:30:00,39.59,39.61,39.52,39.6,85474.0,39.59,39.61,39.52,39.6,85474.0
2020-09-17 10:35:00,39.6,39.62,39.56,39.58,112270.0,39.6,39.62,39.56,39.58,112270.0
2020-09-17 10:40:00,39.58,39.68,39.55,39.68,94933.0,39.58,39.68,39.55,39.68,94933.0
2020-09-17 10:45:00,39.69,39.71,39.66,39.7,97760.0,39.69,39.71,39.66,39.7,97760.0
2020-09-17 10:50:00,39.7,39.84,39.69,39.73,72755.0,39.7,39.84,39.69,39.73,72755.0
2020-09-17 10:55:00,39.73,39.76,39.63,39.65,60863.0,39.73,39.76,39.63,39.65,60863.0
2020-09-17 11:00:00,39.65,39.74,39.65,39.68,109651.0,39.65,39.74,39.65,39.68,109651.0
2020-09-17 11:05:00,39.69,39.69,39.62,39.67,69932.0,39.69,39.69,39.62,39.67,69932.0
2020-09-17 11:10:00,39.66,39.74,39.62,39.65,48760.0,39.66,39.74,39.62,39.65,48760.0
2020-09-17 11:15:00,39.66,39.7,39.63,39.67,40956.0,39.66,39.7,39.63,39.67,40956.0
2020-09-17 11:20:00,39.68,39.7,39.64,39.68,30327.0,39.68,39.7,39.64,39.68,30327.0
2020-09-17 11:25:00,39.68,39.69,39.63,39.66,50373.0,39.68,39.69,39.63,39.66,50373.0
2020-09-17 11:30:00,39.66,39.69,39.62,39.67,55480.0,39.66,39.69,39.62,39.67,55480.0
2020-09-17 11:35:00,39.67,39.72,39.65,39.69,73545.0,39.67,39.72,39.65,39.69,73545.0
2020-09-17 11:40:00,39.69,39.72,39.67,39.69,29087.0,39.69,39.72,39.67,39.69,29087.0
2020-09-17 11:45:00,39.69,39.73,39.62,39.62,56651.0,39.69,39.73,39.62,39.62,56651.0
2020-09-17 11:50:00,39.63,39.63,39.48,39.5,145439.0,39.63,39.63,39.48,39.5,145439.0
2020-09-17 11:55:00,39.52,39.53,39.4,39.46,65598.0,39.52,39.53,39.4,39.46,65598.0
2020-09-17 12:00:00,39.45,39.49,39.4,39.46,49777.0,39.45,39.49,39.4,39.46,49777.0
2020-09-17 12:05:00,39.46,39.5,39.36,39.36,38166.0,39.46,39.5,39.36,39.36,38166.0
2020-09-17 12:10:00,39.36,39.37,39.23,39.28,53361.0,39.36,39.37,39.23,39.28,53361.0
2020-09-17 12:15:00,39.27,39.28,39.15,39.25,73703.0,39.27,39.28,39.15,39.25,73703.0
2020-09-17 12:20:00,39.25,39.27,39.16,39.18,61522.0,39.25,39.27,39.16,39.18,61522.0
2020-09-17 12:25:00,39.18,39.21,39.09,39.21,94820.0,39.18,39.21,39.09,39.21,94820.0
2020-09-17 12:30:00,39.21,39.25,39.17,39.21,42905.0,39.21,39.25,39.17,39.21,42905.0
2020-09-17 12:35:00,39.21,39.24,39.18,39.21,40942.0,39.21,39.24,39.18,39.21,40942.0
2020-09-17 12:40:00,39.21,39.24,39.17,39.19,56030.0,39.21,39.24,39.17,39.19,56030.0
2020-09-17 12:45:00,39.18,39.23,39.13,39.2,59435.0,39.18,39.23,39.13,39.2,59435.0
2020-09-17 12:50:00,39.2,39.27,39.17,39.23,84539.0,39.2,39.27,39.17,39.23,84539.0
2020-09-17 12:55:00,39.23,39.33,39.23,39.33,67550.0,39.23,39.33,39.23,39.33,67550.0
2020-09-17 13:00:00,39.33,39.37,39.25,39.27,58529.0,39.33,39.37,39.25,39.27,58529.0
2020-09-17 13:05:00,39.27,39.31,39.26,39.27,21807.0,39.27,39.31,39.26,39.27,21807.0
2020-09-17 13:10:00,39.27,39.32,39.23,39.26,71240.0,39.27,39.32,39.23,39.26,71240.0
2020-09-17 13:15:00,39.27,39.3,39.21,39.3,112667.0,39.27,39.3,39.21,39.3,112667.0
2020-09-17 13:20:00,39.3,39.35,39.29,39.34,30015.0,39.3,39.35,39.29,39.34,30015.0
2020-09-17 13:25:00,39.34,39.42,39.32,39.4,52794.0,39.34,39.42,39.32,39.4,52794.0
2020-09-17 13:30:00,39.41,39.46,39.38,39.42,58699.0,39.41,39.46,39.38,39.42,58699.0
2020-09-17 13:35:00,39.43,39.43,39.38,39.41,38498.0,39.43,39.43,39.38,39.41,38498.0
2020-09-17 13:40:00,39.41,39.51,39.4,39.48,44111.0,39.41,39.51,39.4,39.48,44111.0
2020-09-17 13:45:00,39.48,39.49,39.42,39.48,38890.0,39.48,39.49,39.42,39.48,38890.0
2020-09-17 13:50:00,39.48,39.5,39.44,39.49,69449.0,39.48,39.5,39.44,39.49,69449.0
2020-09-17 13:55:00,39.5,39.5,39.38,39.44,99670.0,39.5,39.5,39.38,39.44,99670.0
2020-09-17 14:00:00,39.45,39.5,39.39,39.5,59976.0,39.45,39.5,39.39,39.5,59976.0
2020-09-17 14:05:00,39.49,39.51,39.45,39.46,45747.0,39.49,39.51,39.45,39.46,45747.0
2020-09-17 14:10:00,39.46,39.55,39.46,39.49,67418.0,39.46,39.55,39.46,39.49,67418.0
2020-09-17 14:15:00,39.5,39.55,39.49,39.51,58579.0,39.5,39.55,39.49,39.51,58579.0
2020-09-17 14:20:00,39.51,39.55,39.42,39.43,71054.0,39.51,39.55,39.42,39.43,71054.0
2020-09-17 14:25:00,39.44,39.44,39.39,39.41,78042.0,39.44,39.44,39.39,39.41,78042.0
2020-09-17 14:30:00,39.4,39.41,39.35,39.38,117322.0,39.4,39.41,39.35,39.38,117322.0
2020-09-17 14:35:00,39.38,39.4,39.35,39.37,64260.0,39.38,39.4,39.35,39.37,64260.0
2020-09-17 14:40:00,39.36,39.44,39.36,39.41,66132.0,39.36,39.44,39.36,39.41,66132.0
2020-09-17 14:45:00,39.41,39.45,39.4,39.41,55236.0,39.41,39.45,39.4,39.41,55236.0
2020-09-17 14:50:00,39.41,39.44,39.39,39.43,53071.0,39.41,39.44,39.39,39.43,53071.0
2020-09-17 14:55:00,39.42,39.47,39.41,39.44,58851.0,39.42,39.47,39.41,39.44,58851.0
2020-09-17 15:00:00,39.45,39.45,39.32,39.34,44172.0,39.45,39.45,39.32,39.34,44172.0
2020-09-17 15:05:00,39.34,39.42,39.32,39.38,117130.0,39.34,39.42,39.32,39.38,117130.0
2020-09-17 15:10:00,39.38,39.48,39.38,39.44,99966.0,39.38,39.48,39.38,39.44,99966.0
2020-09-17 15:15:00,39.43,39.46,39.37,39.37,70473.0,39.43,39.46,39.37,39.37,70473.0
2020-09-17 15:20:00,39.38,39.42,39.34,39.35,95313.0,39.38,39.42,39.34,39.35,95313.0
2020-09-17 15:25:00,39.34,39.37,39.3,39.35,66917.0,39.34,39.37,39.3,39.35,66917.0
2020-09-17 15:30:00,39.34,39.52,39.34,39.48,138301.0,39.34,39.52,39.34,39.48,138301.0
2020-09-17 15:35:00,39.48,39.59,39.48,39.59,162950.0,39.48,39.59,39.48,39.59,162950.0
2020-09-17 15:40:00,39.59,39.63,39.55,39.57,201312.0,39.59,39.63,39.55,39.57,201312.0
2020-09-17 15:45:00,39.57,39.59,39.5,39.57,173585.0,39.57,39.59,39.5,39.57,173585.0
2020-09-17 15:50:00,39.56,39.62,39.55,39.61,344589.0,39.56,39.62,39.55,39.61,344589.0
2020-09-17 15:55:00,39.6,39.72,39.59,39.68,715501.0,39.6,39.72,39.59,39.68,715501.0
2020-09-18 09:30:00,39.6,39.99,39.6,39.8,1027768.0,39.6,39.99,39.6,39.8,1027768.0
2020-09-18 09:35:00,39.78,39.82,39.51,39.52,124939.0,39.78,39.82,39.51,39.52,124939.0
2020-09-18 09:40:00,39.53,39.59,39.47,39.55,103396.0,39.53,39.59,39.47,39.55,103396.0
2020-09-18 09:45:00,39.55,39.55,39.35,39.36,105726.0,39.55,39.55,39.35,39.36,105726.0
2020-09-18 09:50:00,39.36,39.65,39.35,39.6,60632.0,39.36,39.65,39.35,39.6,60632.0
2020-09-18 09:55:00,39.6,39.63,39.49,39.54,57015.0,39.6,39.63,39.49,39.54,57015.0
2020-09-18 10:00:00,39.53,39.67,39.51,39.63,48711.0,39.53,39.67,39.51,39.63,48711.0
2020-09-18 10:05:00,39.63,39.69,39.57,39.58,104399.0,39.63,39.69,39.57,39.58,104399.0
2020-09-18 10:10:00,39.57,39.57,39.45,39.52,45763.0,39.57,39.57,39.45,39.52,45763.0
2020-09-18 10:15:00,39.52,39.66,39.52,39.55,98559.0,39.52,39.66,39.52,39.55,98559.0
2020-09-18 10:20:00,39.55,39.55,39.47,39.54,47145.0,39.55,39.55,39.47,39.54,47145.0
2020-09-18 10:25:00,39.54,39.59,39.42,39.49,70651.0,39.54,39.59,39.42,39.49,70651.0
2020-09-18 10:30:00,39.5,39.51,39.44,39.46,82135.0,39.5,39.51,39.44,39.46,82135.0
2020-09-18 10:35:00,39.46,39.47,39.31,39.36,70835.0,39.46,39.47,39.31,39.36,70835.0
2020-09-18 10:40:00,39.36,39.43,39.35,39.43,62057.0,39.36,39.43,39.35,39.43,62057.0
2020-09-18 10:45:00,39.43,39.43,39.31,39.34,71232.0,39.43,39.43,39.31,39.34,71232.0
2020-09-18 10:50:00,39.34,39.34,39.28,39.29,50172.0,39.34,39.34,39.28,39.29,50172.0
2020-09-18 10:55:00,39.3,39.32,39.22,39.27,48901.0,39.3,39.32,39.22,39.27,48901.0
2020-09-18 11:00:00,39.28,39.33,39.26,39.29,82389.0,39.28,39.33,39.26,39.29,82389.0
2020-09-18 11:05:00,39.29,39.29,39.2,39.29,74675.0,39.29,39.29,39.2,39.29,74675.0
2020-09-18 11:10:00,39.29,39.31,39.24,39.27,77017.0,39.29,39.31,39.24,39.27,77017.0
2020-09-18 11:15:00,39.28,39.36,39.19,39.21,47481.0,39.28,39.36,39.19,39.21,47481.0
2020-09-18 11:20:00,39.22,39.28,39.21,39.27,56575.0,39.22,39.28,39.21,39.27,56575.0
2020-09-18 11:25:00,39.27,39.29,39.17,39.18,47300.0,39.27,39.29,39.17,39.18,47300.0
2020-09-18 11:30:00,39.19,39.22,39.14,39.15,37726.0,39.19,39.22,39.14,39.15,37726.0
2020-09-18 11:35:00,39.14,39.22,39.13,39.22,34919.0,39.14,39.22,39.13,39.22,34919.0
2020-09-18 11:40:00,39.22,39.24,39.12,39.13,35204.0,39.22,39.24,39.12,39.13,35204.0
2020-09-18 11:45:00,39.13,39.33,39.12,39.33,47176.0,39.13,39.33,39.12,39.33,47176.0
2020-09-18 11:50:00,39.33,39.36,39.3,39.31,25332.0,39.33,39.36,39.3,39.31,25332.0
2020-09-18 11:55:00,39.32,39.35,39.28,39.29,32461.0,39.32,39.35,39.28,39.29,32461.0
2020-09-18 12:00:00,39.29,39.3,39.21,39.22,36480.0,39.29,39.3,39.21,39.22,36480.0
2020-09-18 12:05:00,39.21,39.28,39.2,39.2,43720.0,39.21,39.28,39.2,39.2,43720.0
2020-09-18 12:10:00,39.2,39.25,39.18,39.2,38350.0,39.2,39.25,39.18,39.2,38350.0
2020-09-18 12:15:00,39.19,39.22,39.1,39.12,48674.0,39.19,39.22,39.1,39.12,48674.0
2020-09-18 12:20:00,39.13,39.14,39.06,39.09,48801.0,39.13,39.14,39.06,39.09,48801.0
2020-09-18 12:25:00,39.09,39.16,39.06,39.15,31532.0,39.09,39.16,39.06,39.15,31532.0
2020-09-18 12:30:00,39.14,39.14,39.02,39.02,32713.0,39.14,39.14,39.02,39.02,32713.0
2020-09-18 12:35:00,39.02,39.05,39.0,39.03,49898.0,39.02,39.05,39.0,39.03,49898.0
2020-09-18 12:40:00,39.02,39.02,38.91,38.91,91023.0,39.02,39.02,38.91,38.91,91023.0
2020-09-18 12:45:00,38.92,39.01,38.91,38.99,48883.0,38.92,39.01,38.91,38.99,48883.0
2020-09-18 12:50:00,38.99,39.03,38.95,38.98,40102.0,38.99,39.03,38.95,38.98,40102.0
2020-09-18 12:55:00,38.98,39.0,38.92,38.98,52163.0,38.98,39.0,38.92,38.98,52163.0
2020-09-18 13:00:00,38.97,38.98,38.88,38.93,71793.0,38.97,38.98,38.88,38.93,71793.0
2020-09-18 13:05:00,38.93,38.94,38.78,38.8,193814.0,38.93,38.94,38.78,38.8,193814.0
2020-09-18 13:10:00,38.81,38.88,38.79,38.85,41287.0,38.81,38.88,38.79,38.85,41287.0
2020-09-18 13:15:00,38.85,38.85,38.75,38.79,72393.0,38.85,38.85,38.75,38.79,72393.0
2020-09-18 13:20:00,38.79,38.8,38.73,38.73,68183.0,38.79,38.8,38.73,38.73,68183.0
2020-09-18 13:25:00,38.74,38.74,38.61,38.62,58232.0,38.74,38.74,38.61,38.62,58232.0
2020-09-18 13:30:00,38.62,38.65,38.45,38.65,183558.0,38.62,38.65,38.45,38.65,183558.0
2020-09-18 13:35:00,38.65,38.67,38.55,38.6,59353.0,38.65,38.67,38.55,38.6,59353.0
2020-09-18 13:40:00,38.6,38.71,38.58,38.65,57425.0,38.6,38.71,38.58,38.65,57425.0
2020-09-18 13:45:00,38.65,38.75,38.63,38.68,82517.0,38.65,38.75,38.63,38.68,82517.0
2020-09-18 13:50:00,38.68,38.68,38.57,38.63,42041.0,38.68,38.68,38.57,38.63,42041.0
2020-09-18 13:55:00,38.63,38.7,38.61,38.66,40623.0,38.63,38.7,38.61,38.66,40623.0
2020-09-18 14:00:00,38.66,38.69,38.61,38.67,36366.0,38.66,38.69,38.61,38.67,36366.0
2020-09-18 14:05:00,38.66,38.71,38.65,38.69,32577.0,38.66,38.71,38.65,38.69,32577.0
2020-09-18 14:10:00,38.67,38.69,38.65,38.68,23500.0,38.67,38.69,38.65,38.68,23500.0
2020-09-18 14:15:00,38.68,38.68,38.52,38.53,49861.0,38.68,38.68,38.52,38.53,49861.0
2020-09-18 14:20:00,38.54,38.67,38.53,38.62,47187.0,38.54,38.67,38.53,38.62,47187.0
2020-09-18 14:25:00,38.62,38.72,38.61,38.66,48260.0,38.62,38.72,38.61,38.66,48260.0
2020-09-18 14:30:00,38.66,38.66,38.6,38.63,34015.0,38.66,38.66,38.6,38.63,34015.0
2020-09-18 14:35:00,38.63,38.64,38.57,38.61,52702.0,38.63,38.64,38.57,38.61,52702.0
2020-09-18 14:40:00,38.61,38.64,38.53,38.55,40216.0,38.61,38.64,38.53,38.55,40216.0
2020-09-18 14:45:00,38.55,38.63,38.55,38.6,33179.0,38.55,38.63,38.55,38.6,33179.0
2020-09-18 14:50:00,38.6,38.64,38.56,38.6,40102.0,38.6,38.64,38.56,38.6,40102.0
2020-09-18 14:55:00,38.61,38.72,38.59,38.72,41106.0,38.61,38.72,38.59,38.72,41106.0
2020-09-18 15:00:00,38.72,38.75,38.69,38.73,46420.0,38.72,38.75,38.69,38.73,46420.0
2020-09-18 15:05:00,38.72,38.74,38.65,38.65,53772.0,38.72,38.74,38.65,38.65,53772.0
2020-09-18 15:10:00,38.65,38.7,38.64,38.66,30206.0,38.65,38.7,38.64,38.66,30206.0
2020-09-18 15:15:00,38.66,38.69,38.64,38.69,43656.0,38.66,38.69,38.64,38.69,43656.0
2020-09-18 15:20:00,38.69,38.69,38.64,38.68,31764.0,38.69,38.69,38.64,38.68,31764.0
2020-09-18 15:25:00,38.69,38.71,38.67,38.71,52904.0,38.69,38.71,38.67,38.71,52904.0
2020-09-18 15:30:00,38.71,38.76,38.7,38.75,83337.0,38.71,38.76,38.7,38.75,83337.0
2020-09-18 15:35:00,38.75,38.76,38.71,38.75,91360.0,38.75,38.76,38.71,38.75,91360.0
2020-09-18 15:40:00,38.75,38.76,38.6,38.6,146755.0,38.75,38.76,38.6,38.6,146755.0
2020-09-18 15:45:00,38.6,38.66,38.59,38.6,120420.0,38.6,38.66,38.59,38.6,120420.0
2020-09-18 15:50:00,38.6,38.6,38.39,38.48,296609.0,38.6,38.6,38.39,38.48,296609.0
2020-09-18 15:55:00,38.48,38.58,38.41,38.48,695032.0,38.48,38.58,38.41,38.48,695032.0
2020-09-21 09:30:00,37.83,38.02,37.59,37.65,725580.0,37.83,38.02,37.59,37.65,725580.0
2020-09-21 09:35:00,37.62,37.75,37.52,37.75,518701.0,37.62,37.75,37.52,37.75,518701.0
2020-09-21 09:40:00,37.75,38.14,37.74,38.07,241547.0,37.75,38.14,37.74,38.07,241547.0
2020-09-21 09:45:00,38.07,38.1,37.92,37.92,283689.0,38.07,38.1,37.92,37.92,283689.0
2020-09-21 09:50:00,37.92,37.96,37.71,37.79,134501.0,37.92,37.96,37.71,37.79,134501.0
2020-09-21 09:55:00,37.79,37.96,37.69,37.94,94228.0,37.79,37.96,37.69,37.94,94228.0
2020-09-21 10:00:00,37.94,38.01,37.82,37.87,218293.0,37.94,38.01,37.82,37.87,218293.0
2020-09-21 10:05:00,37.87,37.88,37.68,37.78,84628.0,37.87,37.88,37.68,37.78,84628.0
2020-09-21 10:10:00,37.78,37.89,37.77,37.87,149858.0,37.78,37.89,37.77,37.87,149858.0
2020-09-21 10:15:00,37.87,37.9,37.82,37.9,262865.0,37.87,37.9,37.82,37.9,262865.0
2020-09-21 10:20:00,37.9,37.9,37.68,37.79,180063.0,37.9,37.9,37.68,37.79,180063.0
2020-09-21 10:25:00,37.78,37.88,37.76,37.86,89178.0,37.78,37.88,37.76,37.86,89178.0
2020-09-21 10:30:00,37.85,37.87,37.76,37.77,79432.0,37.85,37.87,37.76,37.77,79432.0
2020-09-21 10:35:00,37.77,37.81,37.73,37.76,72557.0,37.77,37.81,37.73,37.76,72557.0
2020-09-21 10:40:00,37.75,37.89,37.71,37.83,46833.0,37.75,37.89,37.71,37.83,46833.0
2020-09-21 10:45:00,37.82,37.91,37.81,37.91,55901.0,37.82,37.91,37.81,37.91,55901.0
2020-09-21 10:50:00,37.9,37.9,37.85,37.88,63704.0,37.9,37.9,37.85,37.88,63704.0
2020-09-21 10:55:00,37.88,37.91,37.85,37.9,42431.0,37.88,37.91,37.85,37.9,42431.0
2020-09-21 11:00:00,37.89,38.03,37.88,38.02,87777.0,37.89,38.03,37.88,38.02,87777.0
2020-09-21 11:05:00,38.02,38.05,38.0,38.01,100415.0,38.02,38.05,38.0,38.01,100415.0
2020-09-21 11:10:00,38.01,38.02,37.91,37.91,93177.0,38.01,38.02,37.91,37.91,93177.0
2020-09-21 11:15:00,37.92,37.96,37.87,37.89,32908.0,37.92,37.96,37.87,37.89,32908.0
2020-09-21 11:20:00,37.9,37.94,37.88,37.9,46616.0,37.9,37.94,37.88,37.9,46616.0
2020-09-21 11:25:00,37.9,37.98,37.87,37.94,68044.0,37.9,37.98,37.87,37.94,68044.0
2020-09-21 11:30:00,37.94,38.03,37.93,38.02,111082.0,37.94,38.03,37.93,38.02,111082.0
2020-09-21 11:35:00,38.01,38.07,37.99,38.02,78942.0,38.01,38.07,37.99,38.02,78942.0
2020-09-21 11:40:00,38.02,38.08,37.97,38.01,78649.0,38.02,38.08,37.97,38.01,78649.0
2020-09-21 11:45:00,38.01,38.12,38.0,38.1,45963.0,38.01,38.12,38.0,38.1,45963.0
2020-09-21 11:50:00,38.1,38.11,38.04,38.06,45790.0,38.1,38.11,38.04,38.06,45790.0
2020-09-21 11:55:00,38.06,38.11,38.05,38.11,51039.0,38.06,38.11,38.05,38.11,51039.0
2020-09-21 12:00:00,38.1,38.22,38.09,38.22,112998.0,38.1,38.22,38.09,38.22,112998.0
2020-09-21 12:05:00,38.21,38.26,38.19,38.26,72829.0,38.21,38.26,38.19,38.26,72829.0
2020-09-21 12:10:00,38.26,38.27,38.09,38.1,90439.0,38.26,38.27,38.09,38.1,90439.0
2020-09-21 12:15:00,38.1,38.15,38.08,38.11,55445.0,38.1,38.15,38.08,38.11,55445.0
2020-09-21 12:20:00,38.11,38.14,38.09,38.12,44654.0,38.11,38.14,38.09,38.12,44654.0
2020-09-21 12:25:00,38.12,38.21,38.11,38.19,62125.0,38.12,38.21,38.11,38.19,62125.0
2020-09-21 12:30:00,38.19,38.22,38.1,38.1,91249.0,38.19,38.22,38.1,38.1,91249.0
2020-09-21 12:35:00,38.11,38.19,38.09,38.15,85808.0,38.11,38.19,38.09,38.15,85808.0
2020-09-21 12:40:00,38.15,38.21,38.14,38.17,63575.0,38.15,38.21,38.14,38.17,63575.0
2020-09-21 12:45:00,38.16,38.2,38.15,38.16,63040.0,38.16,38.2,38.15,38.16,63040.0
2020-09-21 12:50:00,38.15,38.16,38.1,38.11,63310.0,38.15,38.16,38.1,38.11,63310.0
2020-09-21 12:55:00,38.11,38.13,38.06,38.09,51117.0,38.11,38.13,38.06,38.09,51117.0
2020-09-21 13:00:00,38.1,38.11,38.02,38.05,71152.0,38.1,38.11,38.02,38.05,71152.0
2020-09-21 13:05:00,38.04,38.13,38.0,38.11,99146.0,38.04,38.13,38.0,38.11,99146.0
2020-09-21 13:10:00,38.12,38.21,38.09,38.2,53163.0,38.12,38.21,38.09,38.2,53163.0
2020-09-21 13:15:00,38.2,38.23,38.18,38.2,80575.0,38.2,38.23,38.18,38.2,80575.0
2020-09-21 13:20:00,38.2,38.27,38.19,38.27,33388.0,38.2,38.27,38.19,38.27,33388.0
2020-09-21 13:25:00,38.28,38.31,38.24,38.29,39873.0,38.28,38.31,38.24,38.29,39873.0
2020-09-21 13:30:00,38.28,38.32,38.27,38.3,64532.0,38.28,38.32,38.27,38.3,64532.0
2020-09-21 13:35:00,38.3,38.33,38.28,38.32,56104.0,38.3,38.33,38.28,38.32,56104.0
2020-09-21 13:40:00,38.31,38.33,38.28,38.29,64289.0,38.31,38.33,38.28,38.29,64289.0
2020-09-21 13:45:00,38.29,38.29,38.2,38.22,50992.0,38.29,38.29,38.2,38.22,50992.0
2020-09-21 13:50:00,38.22,38.23,38.13,38.15,36825.0,38.22,38.23,38.13,38.15,36825.0
2020-09-21 13:55:00,38.14,38.22,38.12,38.2,47097.0,38.14,38.22,38.12,38.2,47097.0
2020-09-21 14:00:00,38.19,38.19,38.11,38.16,70249.0,38.19,38.19,38.11,38.16,70249.0
2020-09-21 14:05:00,38.15,38.23,38.09,38.22,124431.0,38.15,38.23,38.09,38.22,124431.0
2020-09-21 14:10:00,38.22,38.25,38.2,38.25,65275.0,38.22,38.25,38.2,38.25,65275.0
2020-09-21 14:15:00,38.25,38.28,38.2,38.23,45814.0,38.25,38.28,38.2,38.23,45814.0
2020-09-21 14:20:00,38.23,38.34,38.23,38.34,63372.0,38.23,38.34,38.23,38.34,63372.0
2020-09-21 14:25:00,38.33,38.35,38.3,38.3,52841.0,38.33,38.35,38.3,38.3,52841.0
2020-09-21 14:30:00,38.31,38.31,38.12,38.17,77850.0,38.31,38.31,38.12,38.17,77850.0
2020-09-21 14:35:00,38.16,38.17,38.11,38.16,38535.0,38.16,38.17,38.11,38.16,38535.0
2020-09-21 14:40:00,38.16,38.2,38.13,38.16,77550.0,38.16,38.2,38.13,38.16,77550.0
2020-09-21 14:45:00,38.16,38.19,38.15,38.16,70726.0,38.16,38.19,38.15,38.16,70726.0
2020-09-21 14:50:00,38.17,38.23,38.16,38.23,70891.0,38.17,38.23,38.16,38.23,70891.0
2020-09-21 14:55:00,38.23,38.32,38.23,38.29,54852.0,38.23,38.32,38.23,38.29,54852.0
2020-09-21 15:00:00,38.29,38.32,38.24,38.3,40398.0,38.29,38.32,38.24,38.3,40398.0
2020-09-21 15:05:00,38.31,38.31,38.26,38.3,42995.0,38.31,38.31,38.26,38.3,42995.0
2020-09-21 15:10:00,38.3,38.32,38.29,38.31,50436.0,38.3,38.32,38.29,38.31,50436.0
2020-09-21 15:15:00,38.32,38.39,38.31,38.36,113917.0,38.32,38.39,38.31,38.36,113917.0
2020-09-21 15:20:00,38.36,38.45,38.35,38.45,48942.0,38.36,38.45,38.35,38.45,48942.0
2020-09-21 15:25:00,38.44,38.44,38.37,38.41,65833.0,38.44,38.44,38.37,38.41,65833.0
2020-09-21 15:30:00,38.41,38.42,38.36,38.4,108726.0,38.41,38.42,38.36,38.4,108726.0
2020-09-21 15:35:00,38.39,38.47,38.39,38.41,97189.0,38.39,38.47,38.39,38.41,97189.0
2020-09-21 15:40:00,38.41,38.44,38.35,38.4,105873.0,38.41,38.44,38.35,38.4,105873.0
2020-09-21 15:45:00,38.4,38.46,38.37,38.42,170243.0,38.4,38.46,38.37,38.42,170243.0
2020-09-21 15:50:00,38.43,38.5,38.42,38.45,187513.0,38.43,38.5,38.42,38.45,187513.0
2020-09-21 15:55:00,38.45,38.55,38.42,38.55,410256.0,38.45,38.55,38.42,38.55,410256.0
2020-09-22 09:30:00,38.51,38.61,38.32,38.5,116640.0,38.51,38.61,38.32,38.5,116640.0
2020-09-22 09:35:00,38.5,38.55,38.36,38.55,61256.0,38.5,38.55,38.36,38.55,61256.0
2020-09-22 09:40:00,38.54,38.64,38.51,38.52,55994.0,38.54,38.64,38.51,38.52,55994.0
2020-09-22 09:45:00,38.52,38.52,38.4,38.43,41191.0,38.52,38.52,38.4,38.43,41191.0
2020-09-22 09:50:00,38.43,38.43,38.35,38.39,75887.0,38.43,38.43,38.35,38.39,75887.0
2020-09-22 09:55:00,38.39,38.44,38.3,38.33,59691.0,38.39,38.44,38.3,38.33,59691.0
2020-09-22 10:00:00,38.32,38.39,38.3,38.33,58815.0,38.32,38.39,38.3,38.33,58815.0
2020-09-22 10:05:00,38.32,38.36,38.3,38.35,55357.0,38.32,38.36,38.3,38.35,55357.0
2020-09-22 10:10:00,38.34,38.39,38.25,38.25,80504.0,38.34,38.39,38.25,38.25,80504.0
2020-09-22 10:15:00,38.24,38.36,38.22,38.32,37647.0,38.24,38.36,38.22,38.32,37647.0
2020-09-22 10:20:00,38.32,38.32,38.22,38.22,36104.0,38.32,38.32,38.22,38.22,36104.0
2020-09-22 10:25:00,38.22,38.38,38.22,38.38,57828.0,38.22,38.38,38.22,38.38,57828.0
2020-09-22 10:30:00,38.38,38.39,38.25,38.27,59781.0,38.38,38.39,38.25,38.27,59781.0
2020-09-22 10:35:00,38.27,38.32,38.23,38.29,38080.0,38.27,38.32,38.23,38.29,38080.0
2020-09-22 10:40:00,38.29,38.32,38.26,38.29,24771.0,38.29,38.32,38.26,38.29,24771.0
2020-09-22 10:45:00,38.28,38.28,38.14,38.15,190916.0,38.28,38.28,38.14,38.15,190916.0
2020-09-22 10:50:00,38.15,38.25,38.13,38.22,23045.0,38.15,38.25,38.13,38.22,23045.0
2020-09-22 10:55:00,38.22,38.23,38.12,38.12,49988.0,38.22,38.23,38.12,38.12,49988.0
2020-09-22 11:00:00,38.13,38.15,37.98,38.0,148207.0,38.13,38.15,37.98,38.0,148207.0
2020-09-22 11:05:00,38.0,38.04,37.92,38.0,94797.0,38.0,38.04,37.92,38.0,94797.0
2020-09-22 11:10:00,38.0,38.01,37.9,38.0,151513.0,38.0,38.01,37.9,38.0,151513.0
2020-09-22 11:15:00,38.0,38.08,37.99,38.02,120248.0,38.0,38.08,37.99,38.02,120248.0
2020-09-22 11:20:00,38.02,38.11,38.01,38.1,214761.0,38.02,38.11,38.01,38.1,214761.0
2020-09-22 11:25:00,38.11,38.14,38.08,38.09,28518.0,38.11,38.14,38.08,38.09,28518.0
2020-09-22 11:30:00,38.1,38.11,37.99,38.0,38784.0,38.1,38.11,37.99,38.0,38784.0
2020-09-22 11:35:00,38.0,38.11,37.99,38.1,29130.0,38.0,38.11,37.99,38.1,29130.0
2020-09-22 11:40:00,38.1,38.16,38.09,38.15,36420.0,38.1,38.16,38.09,38.15,36420.0
2020-09-22 11:45:00,38.15,38.17,38.14,38.16,33786.0,38.15,38.17,38.14,38.16,33786.0
2020-09-22 11:50:00,38.16,38.18,38.14,38.18,25142.0,38.16,38.18,38.14,38.18,25142.0
2020-09-22 11:55:00,38.18,38.23,38.16,38.2,15331.0,38.18,38.23,38.16,38.2,15331.0
2020-09-22 12:00:00,38.2,38.24,38.19,38.23,17189.0,38.2,38.24,38.19,38.23,17189.0
2020-09-22 12:05:00,38.23,38.25,38.2,38.24,13129.0,38.23,38.25,38.2,38.24,13129.0
2020-09-22 12:10:00,38.23,38.31,38.22,38.28,29455.0,38.23,38.31,38.22,38.28,29455.0
2020-09-22 12:15:00,38.28,38.28,38.2,38.2,37180.0,38.28,38.28,38.2,38.2,37180.0
2020-09-22 12:20:00,38.2,38.2,38.15,38.18,21202.0,38.2,38.2,38.15,38.18,21202.0
2020-09-22 12:25:00,38.18,38.23,38.16,38.23,31140.0,38.18,38.23,38.16,38.23,31140.0
2020-09-22 12:30:00,38.24,38.26,38.21,38.23,32976.0,38.24,38.26,38.21,38.23,32976.0
2020-09-22 12:35:00,38.23,38.26,38.23,38.23,24738.0,38.23,38.26,38.23,38.23,24738.0
2020-09-22 12:40:00,38.23,38.25,38.22,38.24,27552.0,38.23,38.25,38.22,38.24,27552.0
2020-09-22 12:45:00,38.25,38.25,38.22,38.23,25660.0,38.25,38.25,38.22,38.23,25660.0
2020-09-22 12:50:00,38.23,38.24,38.1,38.11,59743.0,38.23,38.24,38.1,38.11,59743.0
2020-09-22 12:55:00,38.1,38.1,38.01,38.09,57895.0,38.1,38.1,38.01,38.09,57895.0
2020-09-22 13:00:00,38.09,38.1,38.02,38.04,23193.0,38.09,38.1,38.02,38.04,23193.0
2020-09-22 13:05:00,38.04,38.12,38.04,38.12,39346.0,38.04,38.12,38.04,38.12,39346.0
2020-09-22 13:10:00,38.12,38.16,38.1,38.13,20307.0,38.12,38.16,38.1,38.13,20307.0
2020-09-22 13:15:00,38.13,38.14,38.09,38.1,20554.0,38.13,38.14,38.09,38.1,20554.0
2020-09-22 13:20:00,38.1,38.11,38.07,38.09,29891.0,38.1,38.11,38.07,38.09,29891.0
2020-09-22 13:25:00,38.1,38.12,38.08,38.1,22331.0,38.1,38.12,38.08,38.1,22331.0
2020-09-22 13:30:00,38.11,38.13,38.09,38.13,22138.0,38.11,38.13,38.09,38.13,22138.0
2020-09-22 13:35:00,38.12,38.15,38.1,38.14,55400.0,38.12,38.15,38.1,38.14,55400.0
2020-09-22 13:40:00,38.15,38.17,38.14,38.15,23038.0,38.15,38.17,38.14,38.15,23038.0
2020-09-22 13:45:00,38.15,38.18,38.14,38.16,49342.0,38.15,38.18,38.14,38.16,49342.0
2020-09-22 13:50:00,38.16,38.21,38.15,38.2,44271.0,38.16,38.21,38.15,38.2,44271.0
2020-09-22 13:55:00,38.19,38.24,38.19,38.22,18394.0,38.19,38.24,38.19,38.22,18394.0
2020-09-22 14:00:00,38.23,38.35,38.2,38.35,92247.0,38.23,38.35,38.2,38.35,92247.0
2020-09-22 14:05:00,38.35,38.38,38.33,38.34,73801.0,38.35,38.38,38.33,38.34,73801.0
2020-09-22 14:10:00,38.34,38.37,38.32,38.35,38844.0,38.34,38.37,38.32,38.35,38844.0
2020-09-22 14:15:00,38.35,38.38,38.34,38.37,26137.0,38.35,38.38,38.34,38.37,26137.0
2020-09-22 14:20:00,38.36,38.36,38.27,38.3,69444.0,38.36,38.36,38.27,38.3,69444.0
2020-09-22 14:25:00,38.3,38.33,38.27,38.3,26416.0,38.3,38.33,38.27,38.3,26416.0
2020-09-22 14:30:00,38.31,38.34,38.27,38.31,34036.0,38.31,38.34,38.27,38.31,34036.0
2020-09-22 14:35:00,38.32,38.39,38.31,38.36,46548.0,38.32,38.39,38.31,38.36,46548.0
2020-09-22 14:40:00,38.36,38.4,38.34,38.38,21611.0,38.36,38.4,38.34,38.38,21611.0
2020-09-22 14:45:00,38.38,38.38,38.33,38.34,32338.0,38.38,38.38,38.33,38.34,32338.0
2020-09-22 14:50:00,38.34,38.35,38.31,38.32,27231.0,38.34,38.35,38.31,38.32,27231.0
2020-09-22 14:55:00,38.32,38.34,38.28,38.3,22120.0,38.32,38.34,38.28,38.3,22120.0
2020-09-22 15:00:00,38.3,38.3,38.24,38.26,27192.0,38.3,38.3,38.24,38.26,27192.0
2020-09-22 15:05:00,38.26,38.32,38.25,38.29,30461.0,38.26,38.32,38.25,38.29,30461.0
2020-09-22 15:10:00,38.29,38.31,38.23,38.25,24509.0,38.29,38.31,38.23,38.25,24509.0
2020-09-22 15:15:00,38.25,38.31,38.21,38.29,45043.0,38.25,38.31,38.21,38.29,45043.0
2020-09-22 15:20:00,38.28,38.33,38.27,38.31,34707.0,38.28,38.33,38.27,38.31,34707.0
2020-09-22 15:25:00,38.32,38.39,38.31,38.37,35984.0,38.32,38.39,38.31,38.37,35984.0
2020-09-22 15:30:00,38.37,38.46,38.35,38.45,222071.0,38.37,38.46,38.35,38.45,222071.0
2020-09-22 15:35:00,38.44,38.48,38.43,38.47,100308.0,38.44,38.48,38.43,38.47,100308.0
2020-09-22 15:40:00,38.47,38.53,38.47,38.5,82148.0,38.47,38.53,38.47,38.5,82148.0
2020-09-22 15:45:00,38.51,38.54,38.49,38.52,99499.0,38.51,38.54,38.49,38.52,99499.0
2020-09-22 15:50:00,38.52,38.52,38.43,38.51,278607.0,38.52,38.52,38.43,38.51,278607.0
2020-09-22 15:55:00,38.51,38.63,38.5,38.6,736335.0,38.51,38.63,38.5,38.6,736335.0
2020-09-23 09:30:00,38.66,38.76,38.46,38.47,96293.0,38.66,38.76,38.46,38.47,96293.0
2020-09-23 09:35:00,38.49,38.6,38.46,38.55,61613.0,38.49,38.6,38.46,38.55,61613.0
2020-09-23 09:40:00,38.54,38.56,38.33,38.43,42656.0,38.54,38.56,38.33,38.43,42656.0
2020-09-23 09:45:00,38.42,38.44,38.35,38.41,50749.0,38.42,38.44,38.35,38.41,50749.0
2020-09-23 09:50:00,38.41,38.41,38.19,38.2,55023.0,38.41,38.41,38.19,38.2,55023.0
2020-09-23 09:55:00,38.22,38.27,38.15,38.26,40131.0,38.22,38.27,38.15,38.26,40131.0
2020-09-23 10:00:00,38.25,38.34,38.24,38.31,44779.0,38.25,38.34,38.24,38.31,44779.0
2020-09-23 10:05:00,38.31,38.31,38.19,38.21,41110.0,38.31,38.31,38.19,38.21,41110.0
2020-09-23 10:10:00,38.21,38.27,38.16,38.25,66417.0,38.21,38.27,38.16,38.25,66417.0
2020-09-23 10:15:00,38.25,38.25,38.16,38.24,55953.0,38.25,38.25,38.16,38.24,55953.0
2020-09-23 10:20:00,38.24,38.25,38.15,38.23,35018.0,38.24,38.25,38.15,38.23,35018.0
2020-09-23 10:25:00,38.22,38.31,38.22,38.26,24229.0,38.22,38.31,38.22,38.26,24229.0
2020-09-23 10:30:00,38.27,38.3,38.24,38.27,27978.0,38.27,38.3,38.24,38.27,27978.0
2020-09-23 10:35:00,38.26,38.26,38.12,38.2,141204.0,38.26,38.26,38.12,38.2,141204.0
2020-09-23 10:40:00,38.2,38.28,38.19,38.27,35605.0,38.2,38.28,38.19,38.27,35605.0
2020-09-23 10:45:00,38.27,38.27,38.22,38.27,37911.0,38.27,38.27,38.22,38.27,37911.0
2020-09-23 10:50:00,38.27,38.28,38.23,38.26,45371.0,38.27,38.28,38.23,38.26,45371.0
2020-09-23 10:55:00,38.26,38.29,38.22,38.23,93010.0,38.26,38.29,38.22,38.23,93010.0
2020-09-23 11:00:00,38.23,38.27,38.22,38.26,41330.0,38.23,38.27,38.22,38.26,41330.0
2020-09-23 11:05:00,38.26,38.3,38.25,38.27,69001.0,38.26,38.3,38.25,38.27,69001.0
2020-09-23 11:10:00,38.27,38.28,38.22,38.28,684879.0,38.27,38.28,38.22,38.28,684879.0
2020-09-23 11:15:00,38.28,38.32,38.18,38.24,378819.0,38.28,38.32,38.18,38.24,378819.0
2020-09-23 11:20:00,38.25,38.26,38.21,38.21,161624.0,38.25,38.26,38.21,38.21,161624.0
2020-09-23 11:25:00,38.2,38.25,38.17,38.2,57136.0,38.2,38.25,38.17,38.2,57136.0
2020-09-23 11:30:00,38.19,38.22,38.11,38.13,34580.0,38.19,38.22,38.11,38.13,34580.0
2020-09-23 11:35:00,38.13,38.19,38.11,38.19,136151.0,38.13,38.19,38.11,38.19,136151.0
2020-09-23 11:40:00,38.2,38.27,38.19,38.22,75863.0,38.2,38.27,38.19,38.22,75863.0
2020-09-23 11:45:00,38.2,38.24,38.16,38.19,84386.0,38.2,38.24,38.16,38.19,84386.0
2020-09-23 11:50:00,38.18,38.19,38.14,38.16,39043.0,38.18,38.19,38.14,38.16,39043.0
2020-09-23 11:55:00,38.16,38.17,38.13,38.16,22830.0,38.16,38.17,38.13,38.16,22830.0
2020-09-23 12:00:00,38.15,38.2,38.12,38.15,17328.0,38.15,38.2,38.12,38.15,17328.0
2020-09-23 12:05:00,38.15,38.18,38.12,38.17,10444.0,38.15,38.18,38.12,38.17,10444.0
2020-09-23 12:10:00,38.18,38.2,38.14,38.15,15376.0,38.18,38.2,38.14,38.15,15376.0
2020-09-23 12:15:00,38.14,38.18,38.12,38.12,22722.0,38.14,38.18,38.12,38.12,22722.0
2020-09-23 12:20:00,38.13,38.15,38.12,38.15,22262.0,38.13,38.15,38.12,38.15,22262.0
2020-09-23 12:25:00,38.15,38.21,38.15,38.19,18385.0,38.15,38.21,38.15,38.19,18385.0
2020-09-23 12:30:00,38.19,38.23,38.17,38.2,11407.0,38.19,38.23,38.17,38.2,11407.0
2020-09-23 12:35:00,38.19,38.26,38.18,38.25,232365.0,38.19,38.26,38.18,38.25,232365.0
2020-09-23 12:40:00,38.26,38.29,38.25,38.27,32974.0,38.26,38.29,38.25,38.27,32974.0
2020-09-23 12:45:00,38.27,38.34,38.26,38.34,54733.0,38.27,38.34,38.26,38.34,54733.0
2020-09-23 12:50:00,38.34,38.41,38.32,38.4,197404.0,38.34,38.41,38.32,38.4,197404.0
2020-09-23 12:55:00,38.4,38.4,38.35,38.37,35682.0,38.4,38.4,38.35,38.37,35682.0
2020-09-23 13:00:00,38.37,38.38,38.25,38.25,48732.0,38.37,38.38,38.25,38.25,48732.0
2020-09-23 13:05:00,38.24,38.28,38.2,38.21,37725.0,38.24,38.28,38.2,38.21,37725.0
2020-09-23 13:10:00,38.2,38.26,38.19,38.23,26938.0,38.2,38.26,38.19,38.23,26938.0
2020-09-23 13:15:00,38.24,38.27,38.23,38.27,20520.0,38.24,38.27,38.23,38.27,20520.0
2020-09-23 13:20:00,38.27,38.29,38.24,38.29,33371.0,38.27,38.29,38.24,38.29,33371.0
2020-09-23 13:25:00,38.29,38.32,38.21,38.23,29633.0,38.29,38.32,38.21,38.23,29633.0
2020-09-23 13:30:00,38.22,38.25,38.2,38.24,12022.0,38.22,38.25,38.2,38.24,12022.0
2020-09-23 13:35:00,38.23,38.26,38.21,38.25,30676.0,38.23,38.26,38.21,38.25,30676.0
2020-09-23 13:40:00,38.24,38.24,38.18,38.19,19359.0,38.24,38.24,38.18,38.19,19359.0
2020-09-23 13:45:00,38.19,38.23,38.18,38.22,45659.0,38.19,38.23,38.18,38.22,45659.0
2020-09-23 13:50:00,38.22,38.24,38.18,38.21,48275.0,38.22,38.24,38.18,38.21,48275.0
2020-09-23 13:55:00,38.21,38.26,38.2,38.23,22278.0,38.21,38.26,38.2,38.23,22278.0
2020-09-23 14:00:00,38.23,38.24,38.18,38.23,29631.0,38.23,38.24,38.18,38.23,29631.0
2020-09-23 14:05:00,38.23,38.25,38.19,38.2,34347.0,38.23,38.25,38.19,38.2,34347.0
2020-09-23 14:10:00,38.2,38.23,38.15,38.18,52179.0,38.2,38.23,38.15,38.18,52179.0
2020-09-23 14:15:00,38.18,38.18,37.98,38.0,70018.0,38.18,38.18,37.98,38.0,70018.0
2020-09-23 14:20:00,38.01,38.03,37.97,37.97,49408.0,38.01,38.03,37.97,37.97,49408.0
2020-09-23 14:25:00,37.97,38.02,37.96,37.98,43561.0,37.97,38.02,37.96,37.98,43561.0
2020-09-23 14:30:00,37.98,38.01,37.93,37.99,31185.0,37.98,38.01,37.93,37.99,31185.0
2020-09-23 14:35:00,37.99,38.02,37.96,37.98,30448.0,37.99,38.02,37.96,37.98,30448.0
2020-09-23 14:40:00,37.98,38.03,37.94,38.0,128240.0,37.98,38.03,37.94,38.0,128240.0
2020-09-23 14:45:00,38.0,38.02,37.94,38.01,124313.0,38.0,38.02,37.94,38.01,124313.0
2020-09-23 14:50:00,38.02,38.07,37.99,38.0,62186.0,38.02,38.07,37.99,38.0,62186.0
2020-09-23 14:55:00,37.99,37.99,37.88,37.9,46847.0,37.99,37.99,37.88,37.9,46847.0
2020-09-23 15:00:00,37.9,37.95,37.84,37.84,36109.0,37.9,37.95,37.84,37.84,36109.0
2020-09-23 15:05:00,37.85,37.88,37.79,37.86,45588.0,37.85,37.88,37.79,37.86,45588.0
2020-09-23 15:10:00,37.86,37.92,37.85,37.9,48680.0,37.86,37.92,37.85,37.9,48680.0
2020-09-23 15:15:00,37.89,37.89,37.78,37.87,76196.0,37.89,37.89,37.78,37.87,76196.0
2020-09-23 15:20:00,37.87,37.9,37.81,37.85,135671.0,37.87,37.9,37.81,37.85,135671.0
2020-09-23 15:25:00,37.86,37.91,37.8,37.9,124215.0,37.86,37.91,37.8,37.9,124215.0
2020-09-23 15:30:00,37.9,37.96,37.85,37.88,137835.0,37.9,37.96,37.85,37.88,137835.0
2020-09-23 15:35:00,37.87,37.9,37.85,37.9,86731.0,37.87,37.9,37.85,37.9,86731.0
2020-09-23 15:40:00,37.9,37.92,37.81,37.83,164272.0,37.9,37.92,37.81,37.83,164272.0
2020-09-23 15:45:00,37.82,37.83,37.68,37.72,162551.0,37.82,37.83,37.68,37.72,162551.0
2020-09-23 15:50:00,37.71,37.73,37.64,37.7,217481.0,37.71,37.73,37.64,37.7,217481.0
2020-09-23 15:55:00,37.7,37.77,37.68,37.71,328386.0,37.7,37.77,37.68,37.71,328386.0
2020-09-24 09:30:00,37.43,37.54,37.31,37.32,174458.0,37.43,37.54,37.31,37.32,174458.0
2020-09-24 09:35:00,37.33,37.35,37.12,37.2,69196.0,37.33,37.35,37.12,37.2,69196.0
2020-09-24 09:40:00,37.18,37.19,36.94,36.96,100335.0,37.18,37.19,36.94,36.96,100335.0
2020-09-24 09:45:00,36.96,37.06,36.86,37.05,230401.0,36.96,37.06,36.86,37.05,230401.0
2020-09-24 09:50:00,37.05,37.09,36.97,36.99,294023.0,37.05,37.09,36.97,36.99,294023.0
2020-09-24 09:55:00,37.0,37.08,36.96,37.06,143443.0,37.0,37.08,36.96,37.06,143443.0
2020-09-24 10:00:00,37.06,37.25,37.06,37.2,234822.0,37.06,37.25,37.06,37.2,234822.0
2020-09-24 10:05:00,37.2,37.42,37.2,37.37,123588.0,37.2,37.42,37.2,37.37,123588.0
2020-09-24 10:10:00,37.36,37.38,37.22,37.23,87853.0,37.36,37.38,37.22,37.23,87853.0
2020-09-24 10:15:00,37.23,37.27,37.09,37.1,131765.0,37.23,37.27,37.09,37.1,131765.0
2020-09-24 10:20:00,37.1,37.13,36.97,36.97,106181.0,37.1,37.13,36.97,36.97,106181.0
2020-09-24 10:25:00,36.97,37.06,36.92,37.05,94496.0,36.97,37.06,36.92,37.05,94496.0
2020-09-24 10:30:00,37.06,37.1,37.02,37.06,101414.0,37.06,37.1,37.02,37.06,101414.0
2020-09-24 10:35:00,37.07,37.11,37.02,37.07,48691.0,37.07,37.11,37.02,37.07,48691.0
2020-09-24 10:40:00,37.06,37.09,37.01,37.02,82867.0,37.06,37.09,37.01,37.02,82867.0
2020-09-24 10:45:00,37.03,37.19,37.02,37.08,90582.0,37.03,37.19,37.02,37.08,90582.0
2020-09-24 10:50:00,37.07,37.15,37.03,37.13,44714.0,37.07,37.15,37.03,37.13,44714.0
2020-09-24 10:55:00,37.13,37.13,37.03,37.11,65262.0,37.13,37.13,37.03,37.11,65262.0
2020-09-24 11:00:00,37.11,37.21,37.09,37.09,42454.0,37.11,37.21,37.09,37.09,42454.0
2020-09-24 11:05:00,37.1,37.13,37.03,37.04,36959.0,37.1,37.13,37.03,37.04,36959.0
2020-09-24 11:10:00,37.04,37.06,36.98,37.03,122281.0,37.04,37.06,36.98,37.03,122281.0
2020-09-24 11:15:00,37.03,37.04,36.93,36.93,52885.0,37.03,37.04,36.93,36.93,52885.0
2020-09-24 11:20:00,36.94,37.06,36.9,37.02,111021.0,36.94,37.06,36.9,37.02,111021.0
2020-09-24 11:25:00,37.02,37.05,37.0,37.02,48776.0,37.02,37.05,37.0,37.02,48776.0
2020-09-24 11:30:00,37.02,37.11,37.01,37.07,79926.0,37.02,37.11,37.01,37.07,79926.0
2020-09-24 11:35:00,37.07,37.1,37.03,37.05,76061.0,37.07,37.1,37.03,37.05,76061.0
2020-09-24 11:40:00,37.06,37.17,37.05,37.09,39730.0,37.06,37.17,37.05,37.09,39730.0
2020-09-24 11:45:00,37.09,37.1,37.04,37.06,27517.0,37.09,37.1,37.04,37.06,27517.0
2020-09-24 11:50:00,37.06,37.1,37.04,37.06,28937.0,37.06,37.1,37.04,37.06,28937.0
2020-09-24 11:55:00,37.06,37.18,37.05,37.14,41768.0,37.06,37.18,37.05,37.14,41768.0
2020-09-24 12:00:00,37.15,37.18,37.14,37.17,40360.0,37.15,37.18,37.14,37.17,40360.0
2020-09-24 12:05:00,37.18,37.29,37.17,37.27,125588.0,37.18,37.29,37.17,37.27,125588.0
2020-09-24 12:10:00,37.27,37.28,37.22,37.24,51077.0,37.27,37.28,37.22,37.24,51077.0
2020-09-24 12:15:00,37.23,37.28,37.22,37.23,29662.0,37.23,37.28,37.22,37.23,29662.0
2020-09-24 12:20:00,37.23,37.26,37.19,37.22,29999.0,37.23,37.26,37.19,37.22,29999.0
2020-09-24 12:25:00,37.22,37.31,37.21,37.21,34154.0,37.22,37.31,37.21,37.21,34154.0
2020-09-24 12:30:00,37.21,37.23,37.15,37.16,26744.0,37.21,37.23,37.15,37.16,26744.0
2020-09-24 12:35:00,37.16,37.2,37.14,37.19,52512.0,37.16,37.2,37.14,37.19,52512.0
2020-09-24 12:40:00,37.19,37.23,37.18,37.2,30854.0,37.19,37.23,37.18,37.2,30854.0
2020-09-24 12:45:00,37.2,37.22,37.16,37.18,75330.0,37.2,37.22,37.16,37.18,75330.0
2020-09-24 12:50:00,37.18,37.19,37.14,37.15,67891.0,37.18,37.19,37.14,37.15,67891.0
2020-09-24 12:55:00,37.15,37.23,37.15,37.21,61499.0,37.15,37.23,37.15,37.21,61499.0
2020-09-24 13:00:00,37.21,37.28,37.2,37.25,68003.0,37.21,37.28,37.2,37.25,68003.0
2020-09-24 13:05:00,37.25,37.27,37.24,37.25,31231.0,37.25,37.27,37.24,37.25,31231.0
2020-09-24 13:10:00,37.25,37.3,37.23,37.27,42318.0,37.25,37.3,37.23,37.27,42318.0
2020-09-24 13:15:00,37.3,37.34,37.24,37.25,84822.0,37.3,37.34,37.24,37.25,84822.0
2020-09-24 13:20:00,37.25,37.27,37.22,37.23,207685.0,37.25,37.27,37.22,37.23,207685.0
2020-09-24 13:25:00,37.22,37.33,37.19,37.26,640585.0,37.22,37.33,37.19,37.26,640585.0
2020-09-24 13:30:00,37.26,37.31,37.23,37.26,209483.0,37.26,37.31,37.23,37.26,209483.0
2020-09-24 13:35:00,37.25,37.26,37.19,37.23,40225.0,37.25,37.26,37.19,37.23,40225.0
2020-09-24 13:40:00,37.23,37.25,37.18,37.22,63369.0,37.23,37.25,37.18,37.22,63369.0
2020-09-24 13:45:00,37.22,37.25,37.2,37.23,38959.0,37.22,37.25,37.2,37.23,38959.0
2020-09-24 13:50:00,37.23,37.24,37.21,37.21,41799.0,37.23,37.24,37.21,37.21,41799.0
2020-09-24 13:55:00,37.21,37.21,37.13,37.14,78440.0,37.21,37.21,37.13,37.14,78440.0
2020-09-24 14:00:00,37.15,37.18,37.1,37.13,21012.0,37.15,37.18,37.1,37.13,21012.0
2020-09-24 14:05:00,37.13,37.15,37.1,37.11,29386.0,37.13,37.15,37.1,37.11,29386.0
2020-09-24 14:10:00,37.11,37.13,37.06,37.09,56401.0,37.11,37.13,37.06,37.09,56401.0
2020-09-24 14:15:00,37.09,37.12,37.0,37.03,491278.0,37.09,37.12,37.0,37.03,491278.0
2020-09-24 14:20:00,37.02,37.05,36.98,37.02,72702.0,37.02,37.05,36.98,37.02,72702.0
2020-09-24 14:25:00,37.02,37.04,36.99,37.02,50020.0,37.02,37.04,36.99,37.02,50020.0
2020-09-24 14:30:00,37.02,37.07,37.0,37.01,125618.0,37.02,37.07,37.0,37.01,125618.0
2020-09-24 14:35:00,37.01,37.05,36.98,37.04,56483.0,37.01,37.05,36.98,37.04,56483.0
2020-09-24 14:40:00,37.04,37.18,37.02,37.17,58083.0,37.04,37.18,37.02,37.17,58083.0
2020-09-24 14:45:00,37.17,37.17,37.02,37.02,73385.0,37.17,37.17,37.02,37.02,73385.0
2020-09-24 14:50:00,37.03,37.04,36.94,36.96,67176.0,37.03,37.04,36.94,36.96,67176.0
2020-09-24 14:55:00,36.96,36.96,36.86,36.87,54817.0,36.96,36.96,36.86,36.87,54817.0
2020-09-24 15:00:00,36.87,36.95,36.86,36.93,82474.0,36.87,36.95,36.86,36.93,82474.0
2020-09-24 15:05:00,36.93,37.02,36.91,37.01,147545.0,36.93,37.02,36.91,37.01,147545.0
2020-09-24 15:10:00,37.01,37.12,37.0,37.11,52117.0,37.01,37.12,37.0,37.11,52117.0
2020-09-24 15:15:00,37.1,37.1,37.03,37.05,102261.0,37.1,37.1,37.03,37.05,102261.0
2020-09-24 15:20:00,37.05,37.06,36.89,36.91,92540.0,37.05,37.06,36.89,36.91,92540.0
2020-09-24 15:25:00,36.91,37.0,36.89,36.99,87079.0,36.91,37.0,36.89,36.99,87079.0
2020-09-24 15:30:00,36.99,37.05,36.97,37.02,107735.0,36.99,37.05,36.97,37.02,107735.0
2020-09-24 15:35:00,37.02,37.06,36.97,37.05,84202.0,37.02,37.06,36.97,37.05,84202.0
2020-09-24 15:40:00,37.05,37.09,37.02,37.03,70127.0,37.05,37.09,37.02,37.03,70127.0
2020-09-24 15:45:00,37.03,37.13,36.98,36.99,119684.0,37.03,37.13,36.98,36.99,119684.0
2020-09-24 15:50:00,37.0,37.18,36.99,37.18,298245.0,37.0,37.18,36.99,37.18,298245.0
2020-09-24 15:55:00,37.19,37.2,37.12,37.14,440955.0,37.19,37.2,37.12,37.14,440955.0
2020-09-25 09:30:00,36.89,36.97,36.8,36.91,109403.0,36.89,36.97,36.8,36.91,109403.0
2020-09-25 09:35:00,36.93,36.99,36.88,36.94,37184.0,36.93,36.99,36.88,36.94,37184.0
2020-09-25 09:40:00,36.95,37.09,36.94,36.98,55481.0,36.95,37.09,36.94,36.98,55481.0
2020-09-25 09:45:00,36.98,37.02,36.95,36.98,161503.0,36.98,37.02,36.95,36.98,161503.0
2020-09-25 09:50:00,36.98,37.04,36.96,36.99,77877.0,36.98,37.04,36.96,36.99,77877.0
2020-09-25 09:55:00,36.99,37.01,36.91,36.99,215989.0,36.99,37.01,36.91,36.99,215989.0
2020-09-25 10:00:00,37.0,37.06,36.98,37.0,100804.0,37.0,37.06,36.98,37.0,100804.0
2020-09-25 10:05:00,37.0,37.07,36.99,37.0,154759.0,37.0,37.07,36.99,37.0,154759.0
2020-09-25 10:10:00,37.0,37.02,36.87,36.93,85338.0,37.0,37.02,36.87,36.93,85338.0
2020-09-25 10:15:00,36.93,37.05,36.93,37.04,87845.0,36.93,37.05,36.93,37.04,87845.0
2020-09-25 10:20:00,37.05,37.22,37.05,37.2,196226.0,37.05,37.22,37.05,37.2,196226.0
2020-09-25 10:25:00,37.2,37.24,37.09,37.1,91505.0,37.2,37.24,37.09,37.1,91505.0
2020-09-25 10:30:00,37.1,37.14,37.07,37.11,48148.0,37.1,37.14,37.07,37.11,48148.0
2020-09-25 10:35:00,37.11,37.19,37.09,37.17,201871.0,37.11,37.19,37.09,37.17,201871.0
2020-09-25 10:40:00,37.16,37.19,37.09,37.14,106736.0,37.16,37.19,37.09,37.14,106736.0
2020-09-25 10:45:00,37.14,37.16,37.12,37.14,46114.0,37.14,37.16,37.12,37.14,46114.0
2020-09-25 10:50:00,37.14,37.19,37.13,37.16,64319.0,37.14,37.19,37.13,37.16,64319.0
2020-09-25 10:55:00,37.16,37.17,37.12,37.16,57637.0,37.16,37.17,37.12,37.16,57637.0
2020-09-25 11:00:00,37.16,37.22,37.14,37.16,67098.0,37.16,37.22,37.14,37.16,67098.0
2020-09-25 11:05:00,37.17,37.2,37.14,37.15,41174.0,37.17,37.2,37.14,37.15,41174.0
2020-09-25 11:10:00,37.15,37.28,37.14,37.21,41639.0,37.15,37.28,37.14,37.21,41639.0
2020-09-25 11:15:00,37.22,37.26,37.2,37.26,43430.0,37.22,37.26,37.2,37.26,43430.0
2020-09-25 11:20:00,37.26,37.26,37.22,37.25,21170.0,37.26,37.26,37.22,37.25,21170.0
2020-09-25 11:25:00,37.25,37.26,37.21,37.23,66683.0,37.25,37.26,37.21,37.23,66683.0
2020-09-25 11:30:00,37.23,37.23,37.16,37.2,49218.0,37.23,37.23,37.16,37.2,49218.0
2020-09-25 11:35:00,37.2,37.22,37.17,37.18,41236.0,37.2,37.22,37.17,37.18,41236.0
2020-09-25 11:40:00,37.18,37.22,37.12,37.13,35013.0,37.18,37.22,37.12,37.13,35013.0
2020-09-25 11:45:00,37.14,37.16,37.06,37.08,18354.0,37.14,37.16,37.06,37.08,18354.0
2020-09-25 11:50:00,37.08,37.15,37.07,37.14,20697.0,37.08,37.15,37.07,37.14,20697.0
2020-09-25 11:55:00,37.14,37.16,37.08,37.09,16321.0,37.14,37.16,37.08,37.09,16321.0
2020-09-25 12:00:00,37.09,37.14,37.08,37.11,20929.0,37.09,37.14,37.08,37.11,20929.0
2020-09-25 12:05:00,37.12,37.18,37.11,37.18,20785.0,37.12,37.18,37.11,37.18,20785.0
2020-09-25 12:10:00,37.18,37.2,37.17,37.18,23706.0,37.18,37.2,37.17,37.18,23706.0
2020-09-25 12:15:00,37.18,37.18,37.09,37.11,36873.0,37.18,37.18,37.09,37.11,36873.0
2020-09-25 12:20:00,37.11,37.17,37.08,37.16,24784.0,37.11,37.17,37.08,37.16,24784.0
2020-09-25 12:25:00,37.16,37.16,37.1,37.15,14820.0,37.16,37.16,37.1,37.15,14820.0
2020-09-25 12:30:00,37.15,37.17,37.1,37.16,12174.0,37.15,37.17,37.1,37.16,12174.0
2020-09-25 12:35:00,37.16,37.17,37.13,37.16,10479.0,37.16,37.17,37.13,37.16,10479.0
2020-09-25 12:40:00,37.16,37.18,37.15,37.16,17493.0,37.16,37.18,37.15,37.16,17493.0
2020-09-25 12:45:00,37.17,37.19,37.15,37.18,39365.0,37.17,37.19,37.15,37.18,39365.0
2020-09-25 12:50:00,37.17,37.21,37.15,37.2,18616.0,37.17,37.21,37.15,37.2,18616.0
2020-09-25 12:55:00,37.2,37.21,37.18,37.19,9940.0,37.2,37.21,37.18,37.19,9940.0
2020-09-25 13:00:00,37.19,37.21,37.15,37.18,34664.0,37.19,37.21,37.15,37.18,34664.0
2020-09-25 13:05:00,37.17,37.21,37.16,37.2,19996.0,37.17,37.21,37.16,37.2,19996.0
2020-09-25 13:10:00,37.19,37.24,37.19,37.23,27156.0,37.19,37.24,37.19,37.23,27156.0
2020-09-25 13:15:00,37.23,37.25,37.22,37.22,32566.0,37.23,37.25,37.22,37.22,32566.0
2020-09-25 13:20:00,37.23,37.31,37.22,37.3,289287.0,37.23,37.31,37.22,37.3,289287.0
2020-09-25 13:25:00,37.3,37.36,37.29,37.34,67944.0,37.3,37.36,37.29,37.34,67944.0
2020-09-25 13:30:00,37.34,37.38,37.33,37.34,60140.0,37.34,37.38,37.33,37.34,60140.0
2020-09-25 13:35:00,37.34,37.39,37.34,37.34,38051.0,37.34,37.39,37.34,37.34,38051.0
2020-09-25 13:40:00,37.34,37.42,37.34,37.41,61031.0,37.34,37.42,37.34,37.41,61031.0
2020-09-25 13:45:00,37.41,37.45,37.4,37.43,23967.0,37.41,37.45,37.4,37.43,23967.0
2020-09-25 13:50:00,37.43,37.48,37.42,37.47,122445.0,37.43,37.48,37.42,37.47,122445.0
2020-09-25 13:55:00,37.47,37.47,37.41,37.43,34366.0,37.47,37.47,37.41,37.43,34366.0
2020-09-25 14:00:00,37.43,37.45,37.41,37.45,22444.0,37.43,37.45,37.41,37.45,22444.0
2020-09-25 14:05:00,37.45,37.48,37.43,37.45,21303.0,37.45,37.48,37.43,37.45,21303.0
2020-09-25 14:10:00,37.45,37.46,37.41,37.41,21557.0,37.45,37.46,37.41,37.41,21557.0
2020-09-25 14:15:00,37.41,37.51,37.41,37.51,56632.0,37.41,37.51,37.41,37.51,56632.0
2020-09-25 14:20:00,37.5,37.51,37.45,37.47,33289.0,37.5,37.51,37.45,37.47,33289.0
2020-09-25 14:25:00,37.48,37.53,37.47,37.48,52879.0,37.48,37.53,37.47,37.48,52879.0
2020-09-25 14:30:00,37.47,37.49,37.42,37.43,26019.0,37.47,37.49,37.42,37.43,26019.0
2020-09-25 14:35:00,37.43,37.45,37.42,37.43,17897.0,37.43,37.45,37.42,37.43,17897.0
2020-09-25 14:40:00,37.43,37.48,37.38,37.41,88708.0,37.43,37.48,37.38,37.41,88708.0
2020-09-25 14:45:00,37.41,37.44,37.4,37.43,38001.0,37.41,37.44,37.4,37.43,38001.0
2020-09-25 14:50:00,37.43,37.48,37.42,37.48,49160.0,37.43,37.48,37.42,37.48,49160.0
2020-09-25 14:55:00,37.48,37.49,37.46,37.48,26549.0,37.48,37.49,37.46,37.48,26549.0
2020-09-25 15:00:00,37.48,37.52,37.47,37.5,35455.0,37.48,37.52,37.47,37.5,35455.0
2020-09-25 15:05:00,37.5,37.61,37.48,37.61,56921.0,37.5,37.61,37.48,37.61,56921.0
2020-09-25 15:10:00,37.6,37.65,37.56,37.58,32087.0,37.6,37.65,37.56,37.58,32087.0
2020-09-25 15:15:00,37.58,37.6,37.56,37.59,105286.0,37.58,37.6,37.56,37.59,105286.0
2020-09-25 15:20:00,37.59,37.59,37.56,37.58,115776.0,37.59,37.59,37.56,37.58,115776.0
2020-09-25 15:25:00,37.57,37.58,37.56,37.57,118307.0,37.57,37.58,37.56,37.57,118307.0
2020-09-25 15:30:00,37.57,37.57,37.47,37.48,97636.0,37.57,37.57,37.47,37.48,97636.0
2020-09-25 15:35:00,37.48,37.52,37.42,37.43,96349.0,37.48,37.52,37.42,37.43,96349.0
2020-09-25 15:40:00,37.43,37.44,37.41,37.42,83572.0,37.43,37.44,37.41,37.42,83572.0
2020-09-25 15:45:00,37.41,37.47,37.37,37.46,185562.0,37.41,37.47,37.37,37.46,185562.0
2020-09-25 15:50:00,37.46,37.49,37.35,37.4,382156.0,37.46,37.49,37.35,37.4,382156.0
2020-09-25 15:55:00,37.4,37.48,37.3,37.34,1099687.0,37.4,37.48,37.3,37.34,1099687.0
2020-09-28 09:30:00,38.07,38.19,37.98,38.06,210043.0,38.07,38.19,37.98,38.06,210043.0
2020-09-28 09:35:00,38.07,38.23,37.99,38.01,144481.0,38.07,38.23,37.99,38.01,144481.0
2020-09-28 09:40:00,38.02,38.14,38.02,38.02,124224.0,38.02,38.14,38.02,38.02,124224.0
2020-09-28 09:45:00,38.03,38.15,38.02,38.09,89358.0,38.03,38.15,38.02,38.09,89358.0
2020-09-28 09:50:00,38.09,38.11,37.99,38.1,137635.0,38.09,38.11,37.99,38.1,137635.0
2020-09-28 09:55:00,38.1,38.12,38.0,38.11,104190.0,38.1,38.12,38.0,38.11,104190.0
2020-09-28 10:00:00,38.12,38.14,38.08,38.11,59205.0,38.12,38.14,38.08,38.11,59205.0
2020-09-28 10:05:00,38.12,38.13,38.03,38.08,63449.0,38.12,38.13,38.03,38.08,63449.0
2020-09-28 10:10:00,38.08,38.22,38.08,38.22,46232.0,38.08,38.22,38.08,38.22,46232.0
2020-09-28 10:15:00,38.22,38.31,38.22,38.27,53113.0,38.22,38.31,38.22,38.27,53113.0
2020-09-28 10:20:00,38.27,38.4,38.25,38.39,51264.0,38.27,38.4,38.25,38.39,51264.0
2020-09-28 10:25:00,38.4,38.43,38.35,38.36,54057.0,38.4,38.43,38.35,38.36,54057.0
2020-09-28 10:30:00,38.34,38.43,38.31,38.34,52760.0,38.34,38.43,38.31,38.34,52760.0
2020-09-28 10:35:00,38.35,38.36,38.24,38.24,30873.0,38.35,38.36,38.24,38.24,30873.0
2020-09-28 10:40:00,38.24,38.29,38.23,38.27,40981.0,38.24,38.29,38.23,38.27,40981.0
2020-09-28 10:45:00,38.27,38.29,38.14,38.16,48754.0,38.27,38.29,38.14,38.16,48754.0
2020-09-28 10:50:00,38.16,38.26,38.14,38.23,54688.0,38.16,38.26,38.14,38.23,54688.0
2020-09-28 10:55:00,38.22,38.23,38.13,38.15,43615.0,38.22,38.23,38.13,38.15,43615.0
2020-09-28 11:00:00,38.16,38.23,38.16,38.2,43642.0,38.16,38.23,38.16,38.2,43642.0
2020-09-28 11:05:00,38.2,38.29,38.16,38.27,48401.0,38.2,38.29,38.16,38.27,48401.0
2020-09-28 11:10:00,38.27,38.27,38.2,38.23,45734.0,38.27,38.27,38.2,38.23,45734.0
2020-09-28 11:15:00,38.23,38.25,38.17,38.25,36722.0,38.23,38.25,38.17,38.25,36722.0
2020-09-28 11:20:00,38.26,38.3,38.22,38.25,57039.0,38.26,38.3,38.22,38.25,57039.0
2020-09-28 11:25:00,38.25,38.28,38.21,38.27,60922.0,38.25,38.28,38.21,38.27,60922.0
2020-09-28 11:30:00,38.26,38.32,38.25,38.26,55169.0,38.26,38.32,38.25,38.26,55169.0
2020-09-28 11:35:00,38.26,38.31,38.25,38.31,39550.0,38.26,38.31,38.25,38.31,39550.0
2020-09-28 11:40:00,38.3,38.34,38.27,38.34,33679.0,38.3,38.34,38.27,38.34,33679.0
2020-09-28 11:45:00,38.34,38.36,38.31,38.34,30635.0,38.34,38.36,38.31,38.34,30635.0
2020-09-28 11:50:00,38.34,38.37,38.33,38.35,37306.0,38.34,38.37,38.33,38.35,37306.0
2020-09-28 11:55:00,38.34,38.36,38.27,38.29,30553.0,38.34,38.36,38.27,38.29,30553.0
2020-09-28 12:00:00,38.29,38.29,38.24,38.27,22475.0,38.29,38.29,38.24,38.27,22475.0
2020-09-28 12:05:00,38.28,38.31,38.27,38.3,26554.0,38.28,38.31,38.27,38.3,26554.0
2020-09-28 12:10:00,38.29,38.35,38.27,38.34,23315.0,38.29,38.35,38.27,38.34,23315.0
2020-09-28 12:15:00,38.35,38.35,38.27,38.28,17743.0,38.35,38.35,38.27,38.28,17743.0
2020-09-28 12:20:00,38.29,38.31,38.28,38.29,19852.0,38.29,38.31,38.28,38.29,19852.0
2020-09-28 12:25:00,38.29,38.29,38.23,38.27,37926.0,38.29,38.29,38.23,38.27,37926.0
2020-09-28 12:30:00,38.27,38.29,38.23,38.29,36938.0,38.27,38.29,38.23,38.29,36938.0
2020-09-28 12:35:00,38.3,38.3,38.25,38.26,25862.0,38.3,38.3,38.25,38.26,25862.0
2020-09-28 12:40:00,38.26,38.33,38.26,38.32,23259.0,38.26,38.33,38.26,38.32,23259.0
2020-09-28 12:45:00,38.32,38.34,38.3,38.34,35290.0,38.32,38.34,38.3,38.34,35290.0
2020-09-28 12:50:00,38.34,38.34,38.3,38.31,28729.0,38.34,38.34,38.3,38.31,28729.0
2020-09-28 12:55:00,38.32,38.33,38.28,38.33,30917.0,38.32,38.33,38.28,38.33,30917.0
2020-09-28 13:00:00,38.33,38.33,38.3,38.3,18878.0,38.33,38.33,38.3,38.3,18878.0
2020-09-28 13:05:00,38.32,38.33,38.25,38.27,30412.0,38.32,38.33,38.25,38.27,30412.0
2020-09-28 13:10:00,38.27,38.3,38.26,38.3,70477.0,38.27,38.3,38.26,38.3,70477.0
2020-09-28 13:15:00,38.3,38.32,38.29,38.3,23188.0,38.3,38.32,38.29,38.3,23188.0
2020-09-28 13:20:00,38.3,38.35,38.29,38.35,25051.0,38.3,38.35,38.29,38.35,25051.0
2020-09-28 13:25:00,38.35,38.36,38.29,38.29,34578.0,38.35,38.36,38.29,38.29,34578.0
2020-09-28 13:30:00,38.3,38.4,38.29,38.4,35859.0,38.3,38.4,38.29,38.4,35859.0
2020-09-28 13:35:00,38.4,38.42,38.37,38.39,32439.0,38.4,38.42,38.37,38.39,32439.0
2020-09-28 13:40:00,38.38,38.39,38.34,38.35,46833.0,38.38,38.39,38.34,38.35,46833.0
2020-09-28 13:45:00,38.36,38.44,38.35,38.44,49075.0,38.36,38.44,38.35,38.44,49075.0
2020-09-28 13:50:00,38.43,38.44,38.4,38.41,27207.0,38.43,38.44,38.4,38.41,27207.0
2020-09-28 13:55:00,38.42,38.45,38.41,38.43,28219.0,38.42,38.45,38.41,38.43,28219.0
2020-09-28 14:00:00,38.43,38.43,38.34,38.34,33729.0,38.43,38.43,38.34,38.34,33729.0
2020-09-28 14:05:00,38.33,38.35,38.32,38.35,36011.0,38.33,38.35,38.32,38.35,36011.0
2020-09-28 14:10:00,38.35,38.42,38.34,38.4,29077.0,38.35,38.42,38.34,38.4,29077.0
2020-09-28 14:15:00,38.41,38.45,38.39,38.4,27255.0,38.41,38.45,38.39,38.4,27255.0
2020-09-28 14:20:00,38.39,38.4,38.35,38.35,41996.0,38.39,38.4,38.35,38.35,41996.0
2020-09-28 14:25:00,38.35,38.37,38.33,38.34,32534.0,38.35,38.37,38.33,38.34,32534.0
2020-09-28 14:30:00,38.34,38.37,38.33,38.33,26533.0,38.34,38.37,38.33,38.33,26533.0
2020-09-28 14:35:00,38.34,38.34,38.3,38.3,58091.0,38.34,38.34,38.3,38.3,58091.0
2020-09-28 14:40:00,38.3,38.31,38.29,38.3,42987.0,38.3,38.31,38.29,38.3,42987.0
2020-09-28 14:45:00,38.29,38.31,38.26,38.27,31894.0,38.29,38.31,38.26,38.27,31894.0
2020-09-28 14:50:00,38.28,38.34,38.27,38.33,65872.0,38.28,38.34,38.27,38.33,65872.0
2020-09-28 14:55:00,38.33,38.34,38.3,38.3,29962.0,38.33,38.34,38.3,38.3,29962.0
2020-09-28 15:00:00,38.3,38.31,38.26,38.3,46963.0,38.3,38.31,38.26,38.3,46963.0
2020-09-28 15:05:00,38.29,38.31,38.26,38.26,48850.0,38.29,38.31,38.26,38.26,48850.0
2020-09-28 15:10:00,38.27,38.29,38.25,38.26,50969.0,38.27,38.29,38.25,38.26,50969.0
2020-09-28 15:15:00,38.26,38.3,38.22,38.25,34310.0,38.26,38.3,38.22,38.25,34310.0
2020-09-28 15:20:00,38.25,38.3,38.23,38.26,43266.0,38.25,38.3,38.23,38.26,43266.0
2020-09-28 15:25:00,38.26,38.31,38.26,38.3,29906.0,38.26,38.31,38.26,38.3,29906.0
2020-09-28 15:30:00,38.3,38.3,38.17,38.18,53960.0,38.3,38.3,38.17,38.18,53960.0
2020-09-28 15:35:00,38.18,38.2,38.16,38.2,57752.0,38.18,38.2,38.16,38.2,57752.0
2020-09-28 15:40:00,38.2,38.25,38.18,38.23,54776.0,38.2,38.25,38.18,38.23,54776.0
2020-09-28 15:45:00,38.22,38.23,38.07,38.09,162063.0,38.22,38.23,38.07,38.09,162063.0
2020-09-28 15:50:00,38.09,38.11,38.04,38.07,232836.0,38.09,38.11,38.04,38.07,232836.0
2020-09-28 15:55:00,38.07,38.08,37.99,38.0,604691.0,38.07,38.08,37.99,38.0,604691.0
2020-09-29 09:30:00,38.18,38.26,38.13,38.23,109004.0,38.18,38.26,38.13,38.23,109004.0
2020-09-29 09:35:00,38.24,38.26,38.07,38.11,58855.0,38.24,38.26,38.07,38.11,58855.0
2020-09-29 09:40:00,38.1,38.14,38.07,38.09,47528.0,38.1,38.14,38.07,38.09,47528.0
2020-09-29 09:45:00,38.09,38.24,38.08,38.19,59936.0,38.09,38.24,38.08,38.19,59936.0
2020-09-29 09:50:00,38.19,38.23,38.13,38.17,49777.0,38.19,38.23,38.13,38.17,49777.0
2020-09-29 09:55:00,38.18,38.21,38.12,38.14,61766.0,38.18,38.21,38.12,38.14,61766.0
2020-09-29 10:00:00,38.14,38.21,38.09,38.2,227949.0,38.14,38.21,38.09,38.2,227949.0
2020-09-29 10:05:00,38.2,38.21,38.07,38.07,61423.0,38.2,38.21,38.07,38.07,61423.0
2020-09-29 10:10:00,38.07,38.13,38.06,38.1,78136.0,38.07,38.13,38.06,38.1,78136.0
2020-09-29 10:15:00,38.09,38.17,38.09,38.16,58537.0,38.09,38.17,38.09,38.16,58537.0
2020-09-29 10:20:00,38.16,38.21,38.12,38.19,83324.0,38.16,38.21,38.12,38.19,83324.0
2020-09-29 10:25:00,38.2,38.22,38.16,38.2,123799.0,38.2,38.22,38.16,38.2,123799.0
2020-09-29 10:30:00,38.2,38.24,38.11,38.13,48814.0,38.2,38.24,38.11,38.13,48814.0
2020-09-29 10:35:00,38.13,38.13,38.0,38.03,41147.0,38.13,38.13,38.0,38.03,41147.0
2020-09-29 10:40:00,38.04,38.04,37.99,38.01,40241.0,38.04,38.04,37.99,38.01,40241.0
2020-09-29 10:45:00,38.0,38.02,37.92,37.98,56340.0,38.0,38.02,37.92,37.98,56340.0
2020-09-29 10:50:00,37.98,38.03,37.95,37.98,30605.0,37.98,38.03,37.95,37.98,30605.0
2020-09-29 10:55:00,37.98,38.01,37.93,37.95,28102.0,37.98,38.01,37.93,37.95,28102.0
2020-09-29 11:00:00,37.96,37.98,37.91,37.95,29853.0,37.96,37.98,37.91,37.95,29853.0
2020-09-29 11:05:00,37.95,38.03,37.93,37.94,91752.0,37.95,38.03,37.93,37.94,91752.0
2020-09-29 11:10:00,37.94,37.95,37.87,37.88,27802.0,37.94,37.95,37.87,37.88,27802.0
2020-09-29 11:15:00,37.88,37.93,37.87,37.89,28929.0,37.88,37.93,37.87,37.89,28929.0
2020-09-29 11:20:00,37.9,37.93,37.83,37.88,75760.0,37.9,37.93,37.83,37.88,75760.0
2020-09-29 11:25:00,37.87,37.93,37.86,37.89,41133.0,37.87,37.93,37.86,37.89,41133.0
2020-09-29 11:30:00,37.89,37.92,37.88,37.9,33359.0,37.89,37.92,37.88,37.9,33359.0
2020-09-29 11:35:00,37.89,37.92,37.88,37.89,28433.0,37.89,37.92,37.88,37.89,28433.0
2020-09-29 11:40:00,37.88,37.89,37.76,37.79,41805.0,37.88,37.89,37.76,37.79,41805.0
2020-09-29 11:45:00,37.78,37.79,37.69,37.71,29031.0,37.78,37.79,37.69,37.71,29031.0
2020-09-29 11:50:00,37.72,37.74,37.7,37.72,25420.0,37.72,37.74,37.7,37.72,25420.0
2020-09-29 11:55:00,37.71,37.74,37.64,37.64,29894.0,37.71,37.74,37.64,37.64,29894.0
2020-09-29 12:00:00,37.65,37.71,37.64,37.68,50359.0,37.65,37.71,37.64,37.68,50359.0
2020-09-29 12:05:00,37.7,37.7,37.63,37.68,33516.0,37.7,37.7,37.63,37.68,33516.0
2020-09-29 12:10:00,37.67,37.75,37.65,37.71,37605.0,37.67,37.75,37.65,37.71,37605.0
2020-09-29 12:15:00,37.69,37.71,37.63,37.64,26247.0,37.69,37.71,37.63,37.64,26247.0
2020-09-29 12:20:00,37.64,37.67,37.61,37.62,23749.0,37.64,37.67,37.61,37.62,23749.0
2020-09-29 12:25:00,37.62,37.68,37.62,37.66,24264.0,37.62,37.68,37.62,37.66,24264.0
2020-09-29 12:30:00,37.66,37.71,37.63,37.69,28014.0,37.66,37.71,37.63,37.69,28014.0
2020-09-29 12:35:00,37.69,37.79,37.68,37.75,23256.0,37.69,37.79,37.68,37.75,23256.0
2020-09-29 12:40:00,37.74,37.76,37.73,37.75,11267.0,37.74,37.76,37.73,37.75,11267.0
2020-09-29 12:45:00,37.75,37.83,37.72,37.83,54592.0,37.75,37.83,37.72,37.83,54592.0
2020-09-29 12:50:00,37.83,37.86,37.79,37.8,44250.0,37.83,37.86,37.79,37.8,44250.0
2020-09-29 12:55:00,37.8,37.81,37.73,37.74,31145.0,37.8,37.81,37.73,37.74,31145.0
2020-09-29 13:00:00,37.75,37.76,37.71,37.72,22164.0,37.75,37.76,37.71,37.72,22164.0
2020-09-29 13:05:00,37.73,37.73,37.61,37.61,20331.0,37.73,37.73,37.61,37.61,20331.0
2020-09-29 13:10:00,37.62,37.63,37.57,37.59,44654.0,37.62,37.63,37.57,37.59,44654.0
2020-09-29 13:15:00,37.6,37.64,37.59,37.59,34483.0,37.6,37.64,37.59,37.59,34483.0
2020-09-29 13:20:00,37.59,37.62,37.59,37.62,54253.0,37.59,37.62,37.59,37.62,54253.0
2020-09-29 13:25:00,37.62,37.64,37.54,37.63,212972.0,37.62,37.64,37.54,37.63,212972.0
2020-09-29 13:30:00,37.64,37.65,37.59,37.59,45093.0,37.64,37.65,37.59,37.59,45093.0
2020-09-29 13:35:00,37.59,37.65,37.58,37.63,34989.0,37.59,37.65,37.58,37.63,34989.0
2020-09-29 13:40:00,37.63,37.64,37.62,37.63,25650.0,37.63,37.64,37.62,37.63,25650.0
2020-09-29 13:45:00,37.63,37.64,37.58,37.59,23611.0,37.63,37.64,37.58,37.59,23611.0
2020-09-29 13:50:00,37.59,37.69,37.58,37.66,77386.0,37.59,37.69,37.58,37.66,77386.0
2020-09-29 13:55:00,37.66,37.67,37.64,37.65,32564.0,37.66,37.67,37.64,37.65,32564.0
2020-09-29 14:00:00,37.65,37.66,37.63,37.66,33583.0,37.65,37.66,37.63,37.66,33583.0
2020-09-29 14:05:00,37.65,37.65,37.6,37.63,34041.0,37.65,37.65,37.6,37.63,34041.0
2020-09-29 14:10:00,37.63,37.65,37.6,37.63,29928.0,37.63,37.65,37.6,37.63,29928.0
2020-09-29 14:15:00,37.64,37.69,37.62,37.68,64402.0,37.64,37.69,37.62,37.68,64402.0
2020-09-29 14:20:00,37.68,37.71,37.66,37.7,48387.0,37.68,37.71,37.66,37.7,48387.0
2020-09-29 14:25:00,37.7,37.77,37.67,37.75,40927.0,37.7,37.77,37.67,37.75,40927.0
2020-09-29 14:30:00,37.74,37.74,37.68,37.69,53238.0,37.74,37.74,37.68,37.69,53238.0
2020-09-29 14:35:00,37.69,37.72,37.68,37.7,280370.0,37.69,37.72,37.68,37.7,280370.0
2020-09-29 14:40:00,37.7,37.86,37.69,37.86,53349.0,37.7,37.86,37.69,37.86,53349.0
2020-09-29 14:45:00,37.86,37.86,37.81,37.82,24433.0,37.86,37.86,37.81,37.82,24433.0
2020-09-29 14:50:00,37.82,37.87,37.79,37.8,28857.0,37.82,37.87,37.79,37.8,28857.0
2020-09-29 14:55:00,37.8,37.81,37.77,37.77,28359.0,37.8,37.81,37.77,37.77,28359.0
2020-09-29 15:00:00,37.78,37.81,37.76,37.8,23566.0,37.78,37.81,37.76,37.8,23566.0
2020-09-29 15:05:00,37.8,37.81,37.77,37.8,19028.0,37.8,37.81,37.77,37.8,19028.0
2020-09-29 15:10:00,37.8,37.81,37.77,37.81,53624.0,37.8,37.81,37.77,37.81,53624.0
2020-09-29 15:15:00,37.8,37.89,37.8,37.87,23553.0,37.8,37.89,37.8,37.87,23553.0
2020-09-29 15:20:00,37.87,37.88,37.81,37.84,35454.0,37.87,37.88,37.81,37.84,35454.0
2020-09-29 15:25:00,37.84,37.86,37.82,37.84,36223.0,37.84,37.86,37.82,37.84,36223.0
2020-09-29 15:30:00,37.84,37.84,37.81,37.83,51435.0,37.84,37.84,37.81,37.83,51435.0
2020-09-29 15:35:00,37.83,37.84,37.77,37.77,66957.0,37.83,37.84,37.77,37.77,66957.0
2020-09-29 15:40:00,37.77,37.82,37.77,37.8,43915.0,37.77,37.82,37.77,37.8,43915.0
2020-09-29 15:45:00,37.8,37.85,37.79,37.84,82011.0,37.8,37.85,37.79,37.84,82011.0
2020-09-29 15:50:00,37.84,37.86,37.8,37.8,92247.0,37.84,37.86,37.8,37.8,92247.0
2020-09-29 15:55:00,37.8,37.82,37.75,37.76,265264.0,37.8,37.82,37.75,37.76,265264.0
2020-09-30 09:30:00,37.83,37.92,37.79,37.88,105047.0,37.83,37.92,37.79,37.88,105047.0
2020-09-30 09:35:00,37.89,37.92,37.78,37.79,38835.0,37.89,37.92,37.78,37.79,38835.0
2020-09-30 09:40:00,37.79,37.85,37.75,37.79,38166.0,37.79,37.85,37.75,37.79,38166.0
2020-09-30 09:45:00,37.8,37.82,37.73,37.75,77962.0,37.8,37.82,37.73,37.75,77962.0
2020-09-30 09:50:00,37.76,37.8,37.74,37.78,35779.0,37.76,37.8,37.74,37.78,35779.0
2020-09-30 09:55:00,37.79,37.83,37.78,37.81,37543.0,37.79,37.83,37.78,37.81,37543.0
2020-09-30 10:00:00,37.8,38.0,37.79,38.0,67709.0,37.8,38.0,37.79,38.0,67709.0
2020-09-30 10:05:00,38.0,38.01,37.9,37.91,41014.0,38.0,38.01,37.9,37.91,41014.0
2020-09-30 10:10:00,37.91,37.95,37.88,37.91,50439.0,37.91,37.95,37.88,37.91,50439.0
2020-09-30 10:15:00,37.91,37.99,37.89,37.95,80315.0,37.91,37.99,37.89,37.95,80315.0
2020-09-30 10:20:00,37.95,37.99,37.92,37.94,31118.0,37.95,37.99,37.92,37.94,31118.0
2020-09-30 10:25:00,37.95,37.95,37.9,37.91,24893.0,37.95,37.95,37.9,37.91,24893.0
2020-09-30 10:30:00,37.91,37.93,37.86,37.9,37968.0,37.91,37.93,37.86,37.9,37968.0
2020-09-30 10:35:00,37.89,37.94,37.88,37.94,52562.0,37.89,37.94,37.88,37.94,52562.0
2020-09-30 10:40:00,37.94,38.05,37.93,38.05,68285.0,37.94,38.05,37.93,38.05,68285.0
2020-09-30 10:45:00,38.05,38.2,38.05,38.13,44744.0,38.05,38.2,38.05,38.13,44744.0
2020-09-30 10:50:00,38.13,38.15,38.04,38.06,32065.0,38.13,38.15,38.04,38.06,32065.0
2020-09-30 10:55:00,38.06,38.15,38.05,38.08,25019.0,38.06,38.15,38.05,38.08,25019.0
2020-09-30 11:00:00,38.08,38.1,38.05,38.07,41988.0,38.08,38.1,38.05,38.07,41988.0
2020-09-30 11:05:00,38.07,38.12,38.06,38.08,23234.0,38.07,38.12,38.06,38.08,23234.0
2020-09-30 11:10:00,38.08,38.08,38.01,38.01,18936.0,38.08,38.08,38.01,38.01,18936.0
2020-09-30 11:15:00,38.02,38.12,38.0,38.12,46310.0,38.02,38.12,38.0,38.12,46310.0
2020-09-30 11:20:00,38.14,38.14,38.08,38.1,26640.0,38.14,38.14,38.08,38.1,26640.0
2020-09-30 11:25:00,38.11,38.18,38.09,38.09,26110.0,38.11,38.18,38.09,38.09,26110.0
2020-09-30 11:30:00,38.1,38.17,38.09,38.13,44756.0,38.1,38.17,38.09,38.13,44756.0
2020-09-30 11:35:00,38.12,38.13,38.06,38.11,29035.0,38.12,38.13,38.06,38.11,29035.0
2020-09-30 11:40:00,38.11,38.15,38.06,38.12,29918.0,38.11,38.15,38.06,38.12,29918.0
2020-09-30 11:45:00,38.12,38.13,38.07,38.07,45238.0,38.12,38.13,38.07,38.07,45238.0
2020-09-30 11:50:00,38.07,38.12,38.06,38.12,71056.0,38.07,38.12,38.06,38.12,71056.0
2020-09-30 11:55:00,38.12,38.22,38.11,38.2,55930.0,38.12,38.22,38.11,38.2,55930.0
2020-09-30 12:00:00,38.21,38.22,38.18,38.18,27339.0,38.21,38.22,38.18,38.18,27339.0
2020-09-30 12:05:00,38.19,38.19,38.17,38.18,29272.0,38.19,38.19,38.17,38.18,29272.0
2020-09-30 12:10:00,38.18,38.29,38.18,38.27,52128.0,38.18,38.29,38.18,38.27,52128.0
2020-09-30 12:15:00,38.27,38.31,38.27,38.29,39234.0,38.27,38.31,38.27,38.29,39234.0
2020-09-30 12:20:00,38.29,38.35,38.28,38.33,52856.0,38.29,38.35,38.28,38.33,52856.0
2020-09-30 12:25:00,38.33,38.33,38.27,38.29,27150.0,38.33,38.33,38.27,38.29,27150.0
2020-09-30 12:30:00,38.29,38.29,38.23,38.25,53032.0,38.29,38.29,38.23,38.25,53032.0
2020-09-30 12:35:00,38.26,38.38,38.25,38.38,102711.0,38.26,38.38,38.25,38.38,102711.0
2020-09-30 12:40:00,38.37,38.41,38.33,38.41,59546.0,38.37,38.41,38.33,38.41,59546.0
2020-09-30 12:45:00,38.4,38.4,38.35,38.4,85323.0,38.4,38.4,38.35,38.4,85323.0
2020-09-30 12:50:00,38.4,38.4,38.34,38.34,55266.0,38.4,38.4,38.34,38.34,55266.0
2020-09-30 12:55:00,38.34,38.38,38.33,38.36,45021.0,38.34,38.38,38.33,38.36,45021.0
2020-09-30 13:00:00,38.36,38.37,38.31,38.31,31000.0,38.36,38.37,38.31,38.31,31000.0
2020-09-30 13:05:00,38.32,38.33,38.29,38.33,67102.0,38.32,38.33,38.29,38.33,67102.0
2020-09-30 13:10:00,38.34,38.41,38.33,38.36,30275.0,38.34,38.41,38.33,38.36,30275.0
2020-09-30 13:15:00,38.37,38.38,38.29,38.29,46191.0,38.37,38.38,38.29,38.29,46191.0
2020-09-30 13:20:00,38.29,38.29,38.24,38.25,79902.0,38.29,38.29,38.24,38.25,79902.0
2020-09-30 13:25:00,38.26,38.34,38.25,38.3,49205.0,38.26,38.34,38.25,38.3,49205.0
2020-09-30 13:30:00,38.3,38.34,38.3,38.33,43259.0,38.3,38.34,38.3,38.33,43259.0
2020-09-30 13:35:00,38.32,38.33,38.31,38.32,41768.0,38.32,38.33,38.31,38.32,41768.0
2020-09-30 13:40:00,38.33,38.41,38.33,38.4,48517.0,38.33,38.41,38.33,38.4,48517.0
2020-09-30 13:45:00,38.41,38.43,38.38,38.41,36750.0,38.41,38.43,38.38,38.41,36750.0
2020-09-30 13:50:00,38.41,38.42,38.37,38.37,44236.0,38.41,38.42,38.37,38.37,44236.0
2020-09-30 13:55:00,38.38,38.41,38.3,38.39,67616.0,38.38,38.41,38.3,38.39,67616.0
2020-09-30 14:00:00,38.39,38.46,38.34,38.45,34937.0,38.39,38.46,38.34,38.45,34937.0
2020-09-30 14:05:00,38.46,38.59,38.43,38.58,142736.0,38.46,38.59,38.43,38.58,142736.0
2020-09-30 14:10:00,38.59,38.64,38.58,38.61,112760.0,38.59,38.64,38.58,38.61,112760.0
2020-09-30 14:15:00,38.62,38.67,38.62,38.65,104185.0,38.62,38.67,38.62,38.65,104185.0
2020-09-30 14:20:00,38.65,38.71,38.51,38.58,361357.0,38.65,38.71,38.51,38.58,361357.0
2020-09-30 14:25:00,38.58,38.63,38.45,38.5,249024.0,38.58,38.63,38.45,38.5,249024.0
2020-09-30 14:30:00,38.5,38.55,38.39,38.48,226511.0,38.5,38.55,38.39,38.48,226511.0
2020-09-30 14:35:00,38.48,38.5,38.41,38.42,53584.0,38.48,38.5,38.41,38.42,53584.0
2020-09-30 14:40:00,38.43,38.44,38.28,38.33,49914.0,38.43,38.44,38.28,38.33,49914.0
2020-09-30 14:45:00,38.33,38.33,38.19,38.23,48190.0,38.33,38.33,38.19,38.23,48190.0
2020-09-30 14:50:00,38.23,38.23,38.15,38.19,89116.0,38.23,38.23,38.15,38.19,89116.0
2020-09-30 14:55:00,38.19,38.34,38.15,38.32,89981.0,38.19,38.34,38.15,38.32,89981.0
2020-09-30 15:00:00,38.31,38.34,38.21,38.21,84193.0,38.31,38.34,38.21,38.21,84193.0
2020-09-30 15:05:00,38.22,38.36,38.18,38.32,83145.0,38.22,38.36,38.18,38.32,83145.0
2020-09-30 15:10:00,38.33,38.33,38.1,38.12,76980.0,38.33,38.33,38.1,38.12,76980.0
2020-09-30 15:15:00,38.12,38.12,37.99,38.03,71411.0,38.12,38.12,37.99,38.03,71411.0
2020-09-30 15:20:00,38.03,38.05,37.95,37.99,83397.0,38.03,38.05,37.95,37.99,83397.0
2020-09-30 15:25:00,37.99,38.11,37.95,38.1,50564.0,37.99,38.11,37.95,38.1,50564.0
2020-09-30 15:30:00,38.1,38.1,37.99,38.02,65365.0,38.1,38.1,37.99,38.02,65365.0
2020-09-30 15:35:00,38.03,38.1,38.0,38.07,52188.0,38.03,38.1,38.0,38.07,52188.0
2020-09-30 15:40:00,38.06,38.11,38.03,38.09,81776.0,38.06,38.11,38.03,38.09,81776.0
2020-09-30 15:45:00,38.09,38.2,38.06,38.19,77041.0,38.09,38.2,38.06,38.19,77041.0
2020-09-30 15:50:00,38.19,38.28,38.18,38.25,127941.0,38.19,38.28,38.18,38.25,127941.0
2020-09-30 15:55:00,38.26,38.35,38.19,38.19,458124.0,38.26,38.35,38.19,38.19,458124.0
2020-10-01 09:30:00,38.56,38.7,38.38,38.63,178583.0,38.56,38.7,38.38,38.63,178583.0
2020-10-01 09:35:00,38.62,38.92,38.6,38.91,160102.0,38.62,38.92,38.6,38.91,160102.0
2020-10-01 09:40:00,38.92,38.94,38.66,38.66,98368.0,38.92,38.94,38.66,38.66,98368.0
2020-10-01 09:45:00,38.66,38.74,38.64,38.68,86028.0,38.66,38.74,38.64,38.68,86028.0
2020-10-01 09:50:00,38.68,38.69,38.49,38.51,88249.0,38.68,38.69,38.49,38.51,88249.0
2020-10-01 09:55:00,38.5,38.57,38.49,38.51,119128.0,38.5,38.57,38.49,38.51,119128.0
2020-10-01 10:00:00,38.52,38.53,38.34,38.36,83417.0,38.52,38.53,38.34,38.36,83417.0
2020-10-01 10:05:00,38.35,38.35,38.25,38.31,55202.0,38.35,38.35,38.25,38.31,55202.0
2020-10-01 10:10:00,38.32,38.34,38.18,38.28,46907.0,38.32,38.34,38.18,38.28,46907.0
2020-10-01 10:15:00,38.29,38.46,38.25,38.4,81913.0,38.29,38.46,38.25,38.4,81913.0
2020-10-01 10:20:00,38.4,38.49,38.37,38.41,35725.0,38.4,38.49,38.37,38.41,35725.0
2020-10-01 10:25:00,38.4,38.4,38.31,38.39,46789.0,38.4,38.4,38.31,38.39,46789.0
2020-10-01 10:30:00,38.39,38.56,38.35,38.55,28699.0,38.39,38.56,38.35,38.55,28699.0
2020-10-01 10:35:00,38.56,38.64,38.55,38.59,50688.0,38.56,38.64,38.55,38.59,50688.0
2020-10-01 10:40:00,38.58,38.63,38.54,38.56,35886.0,38.58,38.63,38.54,38.56,35886.0
2020-10-01 10:45:00,38.56,38.58,38.46,38.5,33795.0,38.56,38.58,38.46,38.5,33795.0
2020-10-01 10:50:00,38.5,38.53,38.43,38.44,48108.0,38.5,38.53,38.43,38.44,48108.0
2020-10-01 10:55:00,38.45,38.56,38.42,38.55,34009.0,38.45,38.56,38.42,38.55,34009.0
2020-10-01 11:00:00,38.56,38.59,38.46,38.56,52143.0,38.56,38.59,38.46,38.56,52143.0
2020-10-01 11:05:00,38.55,38.61,38.5,38.53,63599.0,38.55,38.61,38.5,38.53,63599.0
2020-10-01 11:10:00,38.53,38.61,38.46,38.6,62131.0,38.53,38.61,38.46,38.6,62131.0
2020-10-01 11:15:00,38.6,38.69,38.58,38.59,76436.0,38.6,38.69,38.58,38.59,76436.0
2020-10-01 11:20:00,38.59,38.64,38.53,38.64,45758.0,38.59,38.64,38.53,38.64,45758.0
2020-10-01 11:25:00,38.64,38.65,38.58,38.61,28349.0,38.64,38.65,38.58,38.61,28349.0
2020-10-01 11:30:00,38.61,38.7,38.59,38.69,22705.0,38.61,38.7,38.59,38.69,22705.0
2020-10-01 11:35:00,38.69,38.71,38.65,38.69,31629.0,38.69,38.71,38.65,38.69,31629.0
2020-10-01 11:40:00,38.69,38.75,38.67,38.75,43717.0,38.69,38.75,38.67,38.75,43717.0
2020-10-01 11:45:00,38.74,38.75,38.62,38.62,41717.0,38.74,38.75,38.62,38.62,41717.0
2020-10-01 11:50:00,38.63,38.66,38.6,38.66,18706.0,38.63,38.66,38.6,38.66,18706.0
2020-10-01 11:55:00,38.66,38.71,38.64,38.68,19606.0,38.66,38.71,38.64,38.68,19606.0
2020-10-01 12:00:00,38.68,38.7,38.63,38.7,19201.0,38.68,38.7,38.63,38.7,19201.0
2020-10-01 12:05:00,38.69,38.7,38.65,38.66,21151.0,38.69,38.7,38.65,38.66,21151.0
2020-10-01 12:10:00,38.66,38.67,38.62,38.63,17962.0,38.66,38.67,38.62,38.63,17962.0
2020-10-01 12:15:00,38.62,38.66,38.56,38.62,53463.0,38.62,38.66,38.56,38.62,53463.0
2020-10-01 12:20:00,38.62,38.69,38.57,38.68,220566.0,38.62,38.69,38.57,38.68,220566.0
2020-10-01 12:25:00,38.68,38.71,38.67,38.71,37187.0,38.68,38.71,38.67,38.71,37187.0
2020-10-01 12:30:00,38.7,38.73,38.67,38.67,35694.0,38.7,38.73,38.67,38.67,35694.0
2020-10-01 12:35:00,38.66,38.71,38.64,38.71,15306.0,38.66,38.71,38.64,38.71,15306.0
2020-10-01 12:40:00,38.71,38.76,38.7,38.73,23132.0,38.71,38.76,38.7,38.73,23132.0
2020-10-01 12:45:00,38.73,38.75,38.71,38.73,11788.0,38.73,38.75,38.71,38.73,11788.0
2020-10-01 12:50:00,38.72,38.73,38.66,38.67,21696.0,38.72,38.73,38.66,38.67,21696.0
2020-10-01 12:55:00,38.68,38.7,38.62,38.63,24879.0,38.68,38.7,38.62,38.63,24879.0
2020-10-01 13:00:00,38.63,38.63,38.59,38.62,19735.0,38.63,38.63,38.59,38.62,19735.0
2020-10-01 13:05:00,38.62,38.68,38.61,38.66,14923.0,38.62,38.68,38.61,38.66,14923.0
2020-10-01 13:10:00,38.67,38.67,38.57,38.57,17523.0,38.67,38.67,38.57,38.57,17523.0
2020-10-01 13:15:00,38.58,38.61,38.55,38.6,26877.0,38.58,38.61,38.55,38.6,26877.0
2020-10-01 13:20:00,38.61,38.64,38.6,38.63,21612.0,38.61,38.64,38.6,38.63,21612.0
2020-10-01 13:25:00,38.63,38.64,38.54,38.56,23180.0,38.63,38.64,38.54,38.56,23180.0
2020-10-01 13:30:00,38.58,38.58,38.53,38.54,20731.0,38.58,38.58,38.53,38.54,20731.0
2020-10-01 13:35:00,38.54,38.62,38.54,38.6,19833.0,38.54,38.62,38.54,38.6,19833.0
2020-10-01 13:40:00,38.59,38.61,38.55,38.59,22153.0,38.59,38.61,38.55,38.59,22153.0
2020-10-01 13:45:00,38.59,38.64,38.56,38.6,49597.0,38.59,38.64,38.56,38.6,49597.0
2020-10-01 13:50:00,38.61,38.64,38.57,38.64,22954.0,38.61,38.64,38.57,38.64,22954.0
2020-10-01 13:55:00,38.63,38.64,38.51,38.54,50426.0,38.63,38.64,38.51,38.54,50426.0
2020-10-01 14:00:00,38.54,38.61,38.41,38.54,97997.0,38.54,38.61,38.41,38.54,97997.0
2020-10-01 14:05:00,38.54,38.56,38.46,38.49,93532.0,38.54,38.56,38.46,38.49,93532.0
2020-10-01 14:10:00,38.48,38.53,38.46,38.51,37752.0,38.48,38.53,38.46,38.51,37752.0
2020-10-01 14:15:00,38.5,38.56,38.46,38.53,40153.0,38.5,38.56,38.46,38.53,40153.0
2020-10-01 14:20:00,38.53,38.58,38.49,38.55,74421.0,38.53,38.58,38.49,38.55,74421.0
2020-10-01 14:25:00,38.54,38.56,38.49,38.55,67996.0,38.54,38.56,38.49,38.55,67996.0
2020-10-01 14:30:00,38.55,38.56,38.48,38.51,93251.0,38.55,38.56,38.48,38.51,93251.0
2020-10-01 14:35:00,38.5,38.55,38.47,38.49,84859.0,38.5,38.55,38.47,38.49,84859.0
2020-10-01 14:40:00,38.5,38.53,38.49,38.5,69896.0,38.5,38.53,38.49,38.5,69896.0
2020-10-01 14:45:00,38.49,38.5,38.45,38.47,26486.0,38.49,38.5,38.45,38.47,26486.0
2020-10-01 14:50:00,38.47,38.51,38.46,38.48,28227.0,38.47,38.51,38.46,38.48,28227.0
2020-10-01 14:55:00,38.48,38.51,38.45,38.5,42459.0,38.48,38.51,38.45,38.5,42459.0
2020-10-01 15:00:00,38.51,38.52,38.46,38.49,101723.0,38.51,38.52,38.46,38.49,101723.0
2020-10-01 15:05:00,38.49,38.5,38.44,38.45,28547.0,38.49,38.5,38.44,38.45,28547.0
2020-10-01 15:10:00,38.45,38.49,38.41,38.44,30247.0,38.45,38.49,38.41,38.44,30247.0
2020-10-01 15:15:00,38.42,38.44,38.34,38.35,56685.0,38.42,38.44,38.34,38.35,56685.0
2020-10-01 15:20:00,38.36,38.37,38.3,38.31,97305.0,38.36,38.37,38.3,38.31,97305.0
2020-10-01 15:25:00,38.3,38.32,38.28,38.31,52343.0,38.3,38.32,38.28,38.31,52343.0
2020-10-01 15:30:00,38.3,38.37,38.29,38.36,154399.0,38.3,38.37,38.29,38.36,154399.0
2020-10-01 15:35:00,38.37,38.41,38.31,38.37,73222.0,38.37,38.41,38.31,38.37,73222.0
2020-10-01 15:40:00,38.36,38.39,38.3,38.33,59800.0,38.36,38.39,38.3,38.33,59800.0
2020-10-01 15:45:00,38.32,38.34,38.29,38.3,75826.0,38.32,38.34,38.29,38.3,75826.0
2020-10-01 15:50:00,38.3,38.39,38.29,38.37,165429.0,38.3,38.39,38.29,38.37,165429.0
2020-10-01 15:55:00,38.37,38.45,38.36,38.43,279312.0,38.37,38.45,38.36,38.43,279312.0
2020-10-02 09:30:00,37.8,37.96,37.76,37.94,142759.0,37.8,37.96,37.76,37.94,142759.0
2020-10-02 09:35:00,37.91,38.18,37.9,38.18,56996.0,37.91,38.18,37.9,38.18,56996.0
2020-10-02 09:40:00,38.17,38.2,38.09,38.13,52938.0,38.17,38.2,38.09,38.13,52938.0
2020-10-02 09:45:00,38.12,38.2,38.11,38.2,99307.0,38.12,38.2,38.11,38.2,99307.0
2020-10-02 09:50:00,38.2,38.2,38.06,38.08,53852.0,38.2,38.2,38.06,38.08,53852.0
2020-10-02 09:55:00,38.08,38.15,38.07,38.1,28210.0,38.08,38.15,38.07,38.1,28210.0
2020-10-02 10:00:00,38.1,38.22,38.08,38.22,72205.0,38.1,38.22,38.08,38.22,72205.0
2020-10-02 10:05:00,38.21,38.25,38.17,38.19,82198.0,38.21,38.25,38.17,38.19,82198.0
2020-10-02 10:10:00,38.2,38.22,38.11,38.12,21943.0,38.2,38.22,38.11,38.12,21943.0
2020-10-02 10:15:00,38.12,38.17,38.1,38.13,44412.0,38.12,38.17,38.1,38.13,44412.0
2020-10-02 10:20:00,38.12,38.15,38.04,38.05,97664.0,38.12,38.15,38.04,38.05,97664.0
2020-10-02 10:25:00,38.05,38.09,38.02,38.09,48222.0,38.05,38.09,38.02,38.09,48222.0
2020-10-02 10:30:00,38.09,38.15,38.03,38.14,42099.0,38.09,38.15,38.03,38.14,42099.0
2020-10-02 10:35:00,38.13,38.14,37.98,37.99,24380.0,38.13,38.14,37.98,37.99,24380.0
2020-10-02 10:40:00,37.98,38.05,37.91,38.02,101854.0,37.98,38.05,37.91,38.02,101854.0
2020-10-02 10:45:00,38.01,38.11,38.01,38.09,55961.0,38.01,38.11,38.01,38.09,55961.0
2020-10-02 10:50:00,38.09,38.14,38.06,38.09,28671.0,38.09,38.14,38.06,38.09,28671.0
2020-10-02 10:55:00,38.1,38.17,38.1,38.13,80377.0,38.1,38.17,38.1,38.13,80377.0
2020-10-02 11:00:00,38.12,38.14,38.04,38.1,86123.0,38.12,38.14,38.04,38.1,86123.0
2020-10-02 11:05:00,38.1,38.17,38.07,38.12,138740.0,38.1,38.17,38.07,38.12,138740.0
2020-10-02 11:10:00,38.11,38.16,38.11,38.15,29104.0,38.11,38.16,38.11,38.15,29104.0
2020-10-02 11:15:00,38.16,38.23,38.12,38.22,46857.0,38.16,38.23,38.12,38.22,46857.0
2020-10-02 11:20:00,38.22,38.23,38.19,38.2,26639.0,38.22,38.23,38.19,38.2,26639.0
2020-10-02 11:25:00,38.2,38.24,38.16,38.2,28757.0,38.2,38.24,38.16,38.2,28757.0
2020-10-02 11:30:00,38.2,38.2,38.14,38.16,28356.0,38.2,38.2,38.14,38.16,28356.0
2020-10-02 11:35:00,38.16,38.17,38.15,38.16,64021.0,38.16,38.17,38.15,38.16,64021.0
2020-10-02 11:40:00,38.15,38.19,38.13,38.19,95166.0,38.15,38.19,38.13,38.19,95166.0
2020-10-02 11:45:00,38.19,38.21,38.16,38.2,55050.0,38.19,38.21,38.16,38.2,55050.0
2020-10-02 11:50:00,38.2,38.22,38.05,38.06,107736.0,38.2,38.22,38.05,38.06,107736.0
2020-10-02 11:55:00,38.05,38.06,37.93,37.95,114068.0,38.05,38.06,37.93,37.95,114068.0
2020-10-02 12:00:00,37.94,37.98,37.91,37.91,41963.0,37.94,37.98,37.91,37.91,41963.0
2020-10-02 12:05:00,37.91,38.07,37.88,38.03,202625.0,37.91,38.07,37.88,38.03,202625.0
2020-10-02 12:10:00,38.03,38.28,38.03,38.2,74961.0,38.03,38.28,38.03,38.2,74961.0
2020-10-02 12:15:00,38.21,38.31,38.18,38.31,52933.0,38.21,38.31,38.18,38.31,52933.0
2020-10-02 12:20:00,38.32,38.39,38.3,38.39,65982.0,38.32,38.39,38.3,38.39,65982.0
2020-10-02 12:25:00,38.38,38.44,38.37,38.39,115945.0,38.38,38.44,38.37,38.39,115945.0
2020-10-02 12:30:00,38.4,38.47,38.4,38.44,29950.0,38.4,38.47,38.4,38.44,29950.0
2020-10-02 12:35:00,38.44,38.55,38.43,38.54,28185.0,38.44,38.55,38.43,38.54,28185.0
2020-10-02 12:40:00,38.54,38.56,38.51,38.55,21506.0,38.54,38.56,38.51,38.55,21506.0
2020-10-02 12:45:00,38.55,38.56,38.5,38.53,28578.0,38.55,38.56,38.5,38.53,28578.0
2020-10-02 12:50:00,38.53,38.58,38.5,38.57,24420.0,38.53,38.58,38.5,38.57,24420.0
2020-10-02 12:55:00,38.56,38.57,38.49,38.5,29245.0,38.56,38.57,38.49,38.5,29245.0
2020-10-02 13:00:00,38.51,38.55,38.47,38.5,33932.0,38.51,38.55,38.47,38.5,33932.0
2020-10-02 13:05:00,38.5,38.51,38.43,38.49,27143.0,38.5,38.51,38.43,38.49,27143.0
2020-10-02 13:10:00,38.48,38.56,38.44,38.45,44469.0,38.48,38.56,38.44,38.45,44469.0
2020-10-02 13:15:00,38.45,38.58,38.45,38.58,32183.0,38.45,38.58,38.45,38.58,32183.0
2020-10-02 13:20:00,38.57,38.62,38.56,38.62,26673.0,38.57,38.62,38.56,38.62,26673.0
2020-10-02 13:25:00,38.62,38.63,38.55,38.55,117756.0,38.62,38.63,38.55,38.55,117756.0
2020-10-02 13:30:00,38.57,38.57,38.46,38.46,42032.0,38.57,38.57,38.46,38.46,42032.0
2020-10-02 13:35:00,38.47,38.54,38.46,38.53,16958.0,38.47,38.54,38.46,38.53,16958.0
2020-10-02 13:40:00,38.53,38.54,38.38,38.41,56478.0,38.53,38.54,38.38,38.41,56478.0
2020-10-02 13:45:00,38.4,38.49,38.39,38.42,23471.0,38.4,38.49,38.39,38.42,23471.0
2020-10-02 13:50:00,38.43,38.45,38.4,38.45,14422.0,38.43,38.45,38.4,38.45,14422.0
2020-10-02 13:55:00,38.45,38.51,38.43,38.48,29128.0,38.45,38.51,38.43,38.48,29128.0
2020-10-02 14:00:00,38.49,38.54,38.49,38.51,23907.0,38.49,38.54,38.49,38.51,23907.0
2020-10-02 14:05:00,38.52,38.56,38.51,38.55,21124.0,38.52,38.56,38.51,38.55,21124.0
2020-10-02 14:10:00,38.55,38.58,38.54,38.58,55825.0,38.55,38.58,38.54,38.58,55825.0
2020-10-02 14:15:00,38.58,38.65,38.58,38.64,60563.0,38.58,38.65,38.58,38.64,60563.0
2020-10-02 14:20:00,38.64,38.65,38.58,38.61,48085.0,38.64,38.65,38.58,38.61,48085.0
2020-10-02 14:25:00,38.62,38.64,38.58,38.59,32615.0,38.62,38.64,38.58,38.59,32615.0
2020-10-02 14:30:00,38.6,38.63,38.58,38.62,36232.0,38.6,38.63,38.58,38.62,36232.0
2020-10-02 14:35:00,38.62,38.65,38.59,38.59,43353.0,38.62,38.65,38.59,38.59,43353.0
2020-10-02 14:40:00,38.59,38.62,38.57,38.6,30192.0,38.59,38.62,38.57,38.6,30192.0
2020-10-02 14:45:00,38.59,38.61,38.54,38.57,37355.0,38.59,38.61,38.54,38.57,37355.0
2020-10-02 14:50:00,38.57,38.57,38.53,38.55,21076.0,38.57,38.57,38.53,38.55,21076.0
2020-10-02 14:55:00,38.56,38.64,38.54,38.57,49841.0,38.56,38.64,38.54,38.57,49841.0
2020-10-02 15:00:00,38.57,38.58,38.47,38.52,42122.0,38.57,38.58,38.47,38.52,42122.0
2020-10-02 15:05:00,38.52,38.56,38.52,38.54,35971.0,38.52,38.56,38.52,38.54,35971.0
2020-10-02 15:10:00,38.54,38.61,38.43,38.47,95748.0,38.54,38.61,38.43,38.47,95748.0
2020-10-02 15:15:00,38.47,38.53,38.42,38.52,56439.0,38.47,38.53,38.42,38.52,56439.0
2020-10-02 15:20:00,38.51,38.56,38.5,38.56,48543.0,38.51,38.56,38.5,38.56,48543.0
2020-10-02 15:25:00,38.57,38.58,38.54,38.56,45254.0,38.57,38.58,38.54,38.56,45254.0
2020-10-02 15:30:00,38.57,38.66,38.55,38.62,84834.0,38.57,38.66,38.55,38.62,84834.0
2020-10-02 15:35:00,38.61,38.63,38.56,38.59,61643.0,38.61,38.63,38.56,38.59,61643.0
2020-10-02 15:40:00,38.59,38.62,38.55,38.61,116819.0,38.59,38.62,38.55,38.61,116819.0
2020-10-02 15:45:00,38.6,38.62,38.57,38.62,140751.0,38.6,38.62,38.57,38.62,140751.0
2020-10-02 15:50:00,38.62,38.62,38.55,38.58,198215.0,38.62,38.62,38.55,38.58,198215.0
2020-10-02 15:55:00,38.58,38.58,38.45,38.48,481675.0,38.58,38.58,38.45,38.48,481675.0
2020-10-05 09:30:00,38.75,38.95,38.66,38.91,58239.0,38.75,38.95,38.66,38.91,58239.0
2020-10-05 09:35:00,38.95,39.09,38.89,39.03,47534.0,38.95,39.09,38.89,39.03,47534.0
2020-10-05 09:40:00,39.02,39.08,38.99,39.08,41151.0,39.02,39.08,38.99,39.08,41151.0
2020-10-05 09:45:00,39.09,39.15,39.01,39.01,35597.0,39.09,39.15,39.01,39.01,35597.0
2020-10-05 09:50:00,39.02,39.06,38.91,38.91,51046.0,39.02,39.06,38.91,38.91,51046.0
2020-10-05 09:55:00,38.91,38.95,38.84,38.91,44733.0,38.91,38.95,38.84,38.91,44733.0
2020-10-05 10:00:00,38.92,38.94,38.88,38.88,20137.0,38.92,38.94,38.88,38.88,20137.0
2020-10-05 10:05:00,38.88,38.99,38.82,38.98,61526.0,38.88,38.99,38.82,38.98,61526.0
2020-10-05 10:10:00,38.99,39.01,38.94,38.97,34799.0,38.99,39.01,38.94,38.97,34799.0
2020-10-05 10:15:00,38.97,39.08,38.96,39.08,40330.0,38.97,39.08,38.96,39.08,40330.0
2020-10-05 10:20:00,39.08,39.13,39.03,39.05,41565.0,39.08,39.13,39.03,39.05,41565.0
2020-10-05 10:25:00,39.05,39.12,39.05,39.08,25367.0,39.05,39.12,39.05,39.08,25367.0
2020-10-05 10:30:00,39.08,39.17,39.07,39.14,30961.0,39.08,39.17,39.07,39.14,30961.0
2020-10-05 10:35:00,39.13,39.14,39.05,39.08,50108.0,39.13,39.14,39.05,39.08,50108.0
2020-10-05 10:40:00,39.08,39.15,39.07,39.12,20810.0,39.08,39.15,39.07,39.12,20810.0
2020-10-05 10:45:00,39.12,39.23,39.12,39.23,29199.0,39.12,39.23,39.12,39.23,29199.0
2020-10-05 10:50:00,39.23,39.26,39.22,39.24,21087.0,39.23,39.26,39.22,39.24,21087.0
2020-10-05 10:55:00,39.24,39.28,39.24,39.26,24154.0,39.24,39.28,39.24,39.26,24154.0
2020-10-05 11:00:00,39.24,39.25,39.21,39.23,21824.0,39.24,39.25,39.21,39.23,21824.0
2020-10-05 11:05:00,39.23,39.28,39.22,39.25,27561.0,39.23,39.28,39.22,39.25,27561.0
2020-10-05 11:10:00,39.25,39.26,39.2,39.2,23740.0,39.25,39.26,39.2,39.2,23740.0
2020-10-05 11:15:00,39.22,39.29,39.21,39.28,31829.0,39.22,39.29,39.21,39.28,31829.0
2020-10-05 11:20:00,39.28,39.31,39.26,39.26,32853.0,39.28,39.31,39.26,39.26,32853.0
2020-10-05 11:25:00,39.25,39.3,39.23,39.23,38279.0,39.25,39.3,39.23,39.23,38279.0
2020-10-05 11:30:00,39.23,39.24,39.2,39.24,22234.0,39.23,39.24,39.2,39.24,22234.0
2020-10-05 11:35:00,39.23,39.25,39.2,39.22,12156.0,39.23,39.25,39.2,39.22,12156.0
2020-10-05 11:40:00,39.21,39.26,39.21,39.23,20686.0,39.21,39.26,39.21,39.23,20686.0
2020-10-05 11:45:00,39.22,39.24,39.17,39.18,16650.0,39.22,39.24,39.17,39.18,16650.0
2020-10-05 11:50:00,39.19,39.22,39.18,39.21,9721.0,39.19,39.22,39.18,39.21,9721.0
2020-10-05 11:55:00,39.21,39.21,39.15,39.16,20765.0,39.21,39.21,39.15,39.16,20765.0
2020-10-05 12:00:00,39.16,39.17,39.12,39.14,22546.0,39.16,39.17,39.12,39.14,22546.0
2020-10-05 12:05:00,39.14,39.16,39.12,39.14,19592.0,39.14,39.16,39.12,39.14,19592.0
2020-10-05 12:10:00,39.15,39.17,39.11,39.12,16257.0,39.15,39.17,39.11,39.12,16257.0
2020-10-05 12:15:00,39.11,39.13,39.11,39.12,11091.0,39.11,39.13,39.11,39.12,11091.0
2020-10-05 12:20:00,39.12,39.14,39.1,39.13,12343.0,39.12,39.14,39.1,39.13,12343.0
2020-10-05 12:25:00,39.13,39.14,39.1,39.14,12210.0,39.13,39.14,39.1,39.14,12210.0
2020-10-05 12:30:00,39.13,39.15,39.12,39.15,11643.0,39.13,39.15,39.12,39.15,11643.0
2020-10-05 12:35:00,39.15,39.18,39.14,39.17,10259.0,39.15,39.18,39.14,39.17,10259.0
2020-10-05 12:40:00,39.18,39.2,39.18,39.18,10354.0,39.18,39.2,39.18,39.18,10354.0
2020-10-05 12:45:00,39.18,39.18,39.15,39.16,7482.0,39.18,39.18,39.15,39.16,7482.0
2020-10-05 12:50:00,39.16,39.16,39.13,39.16,8774.0,39.16,39.16,39.13,39.16,8774.0
2020-10-05 12:55:00,39.16,39.2,39.15,39.2,10028.0,39.16,39.2,39.15,39.2,10028.0
2020-10-05 13:00:00,39.2,39.21,39.16,39.19,9786.0,39.2,39.21,39.16,39.19,9786.0
2020-10-05 13:05:00,39.19,39.2,39.17,39.19,6566.0,39.19,39.2,39.17,39.19,6566.0
2020-10-05 13:10:00,39.19,39.2,39.18,39.18,10162.0,39.19,39.2,39.18,39.18,10162.0
2020-10-05 13:15:00,39.18,39.18,39.15,39.17,18867.0,39.18,39.18,39.15,39.17,18867.0
2020-10-05 13:20:00,39.16,39.18,39.12,39.18,14381.0,39.16,39.18,39.12,39.18,14381.0
2020-10-05 13:25:00,39.17,39.18,39.15,39.16,9810.0,39.17,39.18,39.15,39.16,9810.0
2020-10-05 13:30:00,39.16,39.18,39.14,39.17,14120.0,39.16,39.18,39.14,39.17,14120.0
2020-10-05 13:35:00,39.18,39.18,39.14,39.17,12766.0,39.18,39.18,39.14,39.17,12766.0
2020-10-05 13:40:00,39.16,39.18,39.16,39.16,8851.0,39.16,39.18,39.16,39.16,8851.0
2020-10-05 13:45:00,39.16,39.16,39.1,39.12,14183.0,39.16,39.16,39.1,39.12,14183.0
2020-10-05 13:50:00,39.12,39.15,39.1,39.14,27619.0,39.12,39.15,39.1,39.14,27619.0
2020-10-05 13:55:00,39.14,39.15,39.12,39.14,12290.0,39.14,39.15,39.12,39.14,12290.0
2020-10-05 14:00:00,39.13,39.13,39.08,39.1,18301.0,39.13,39.13,39.08,39.1,18301.0
2020-10-05 14:05:00,39.1,39.15,39.1,39.13,23407.0,39.1,39.15,39.1,39.13,23407.0
2020-10-05 14:10:00,39.13,39.16,39.13,39.14,12506.0,39.13,39.16,39.13,39.14,12506.0
2020-10-05 14:15:00,39.14,39.19,39.13,39.17,17702.0,39.14,39.19,39.13,39.17,17702.0
2020-10-05 14:20:00,39.17,39.22,39.16,39.21,14166.0,39.17,39.22,39.16,39.21,14166.0
2020-10-05 14:25:00,39.21,39.22,39.17,39.21,30675.0,39.21,39.22,39.17,39.21,30675.0
2020-10-05 14:30:00,39.22,39.25,39.2,39.21,23009.0,39.22,39.25,39.2,39.21,23009.0
2020-10-05 14:35:00,39.21,39.22,39.17,39.22,22385.0,39.21,39.22,39.17,39.22,22385.0
2020-10-05 14:40:00,39.21,39.23,39.2,39.22,18905.0,39.21,39.23,39.2,39.22,18905.0
2020-10-05 14:45:00,39.22,39.22,39.2,39.21,17173.0,39.22,39.22,39.2,39.21,17173.0
2020-10-05 14:50:00,39.21,39.22,39.18,39.2,17918.0,39.21,39.22,39.18,39.2,17918.0
2020-10-05 14:55:00,39.2,39.23,39.18,39.23,33631.0,39.2,39.23,39.18,39.23,33631.0
2020-10-05 15:00:00,39.23,39.23,39.19,39.22,18345.0,39.23,39.23,39.19,39.22,18345.0
2020-10-05 15:05:00,39.22,39.25,39.21,39.25,22434.0,39.22,39.25,39.21,39.25,22434.0
2020-10-05 15:10:00,39.25,39.3,39.22,39.28,36886.0,39.25,39.3,39.22,39.28,36886.0
2020-10-05 15:15:00,39.27,39.32,39.27,39.31,23547.0,39.27,39.32,39.27,39.31,23547.0
2020-10-05 15:20:00,39.3,39.31,39.27,39.28,24571.0,39.3,39.31,39.27,39.28,24571.0
2020-10-05 15:25:00,39.28,39.34,39.27,39.3,26939.0,39.28,39.34,39.27,39.3,26939.0
2020-10-05 15:30:00,39.3,39.31,39.26,39.28,32752.0,39.3,39.31,39.26,39.28,32752.0
2020-10-05 15:35:00,39.27,39.3,39.25,39.27,52941.0,39.27,39.3,39.25,39.27,52941.0
2020-10-05 15:40:00,39.27,39.31,39.25,39.25,46937.0,39.27,39.31,39.25,39.25,46937.0
2020-10-05 15:45:00,39.25,39.3,39.25,39.3,63032.0,39.25,39.3,39.25,39.3,63032.0
2020-10-05 15:50:00,39.3,39.3,39.27,39.29,122770.0,39.3,39.3,39.27,39.29,122770.0
2020-10-05 15:55:00,39.29,39.31,39.21,39.24,306610.0,39.29,39.31,39.21,39.24,306610.0
2020-10-06 09:30:00,39.8,39.94,39.5,39.55,226548.0,39.8,39.94,39.5,39.55,226548.0
2020-10-06 09:35:00,39.57,39.69,39.51,39.61,84455.0,39.57,39.69,39.51,39.61,84455.0
2020-10-06 09:40:00,39.61,39.66,39.57,39.61,41170.0,39.61,39.66,39.57,39.61,41170.0
2020-10-06 09:45:00,39.61,39.63,39.55,39.61,67759.0,39.61,39.63,39.55,39.61,67759.0
2020-10-06 09:50:00,39.61,39.61,39.56,39.57,60792.0,39.61,39.61,39.56,39.57,60792.0
2020-10-06 09:55:00,39.58,39.62,39.57,39.62,39148.0,39.58,39.62,39.57,39.62,39148.0
2020-10-06 10:00:00,39.62,39.65,39.56,39.58,88196.0,39.62,39.65,39.56,39.58,88196.0
2020-10-06 10:05:00,39.58,39.64,39.57,39.64,30076.0,39.58,39.64,39.57,39.64,30076.0
2020-10-06 10:10:00,39.64,39.72,39.63,39.7,52057.0,39.64,39.72,39.63,39.7,52057.0
2020-10-06 10:15:00,39.7,39.77,39.68,39.77,24050.0,39.7,39.77,39.68,39.77,24050.0
2020-10-06 10:20:00,39.76,39.8,39.72,39.79,70469.0,39.76,39.8,39.72,39.79,70469.0
2020-10-06 10:25:00,39.79,39.83,39.74,39.76,40698.0,39.79,39.83,39.74,39.76,40698.0
2020-10-06 10:30:00,39.77,39.88,39.75,39.86,52471.0,39.77,39.88,39.75,39.86,52471.0
2020-10-06 10:35:00,39.86,39.88,39.8,39.86,45636.0,39.86,39.88,39.8,39.86,45636.0
2020-10-06 10:40:00,39.87,39.92,39.72,39.77,54339.0,39.87,39.92,39.72,39.77,54339.0
2020-10-06 10:45:00,39.77,39.88,39.77,39.86,67920.0,39.77,39.88,39.77,39.86,67920.0
2020-10-06 10:50:00,39.87,39.92,39.86,39.87,44860.0,39.87,39.92,39.86,39.87,44860.0
2020-10-06 10:55:00,39.87,39.96,39.87,39.95,41641.0,39.87,39.96,39.87,39.95,41641.0
2020-10-06 11:00:00,39.95,40.05,39.94,40.03,99610.0,39.95,40.05,39.94,40.03,99610.0
2020-10-06 11:05:00,40.04,40.08,40.03,40.07,54073.0,40.04,40.08,40.03,40.07,54073.0
2020-10-06 11:10:00,40.07,40.12,40.04,40.11,56771.0,40.07,40.12,40.04,40.11,56771.0
2020-10-06 11:15:00,40.1,40.17,40.1,40.16,58194.0,40.1,40.17,40.1,40.16,58194.0
2020-10-06 11:20:00,40.16,40.28,40.14,40.19,120272.0,40.16,40.28,40.14,40.19,120272.0
2020-10-06 11:25:00,40.19,40.19,40.11,40.15,75335.0,40.19,40.19,40.11,40.15,75335.0
2020-10-06 11:30:00,40.15,40.28,40.14,40.27,103929.0,40.15,40.28,40.14,40.27,103929.0
2020-10-06 11:35:00,40.28,40.34,40.26,40.33,94503.0,40.28,40.34,40.26,40.33,94503.0
2020-10-06 11:40:00,40.33,40.4,40.29,40.29,84220.0,40.33,40.4,40.29,40.29,84220.0
2020-10-06 11:45:00,40.3,40.3,40.22,40.25,54304.0,40.3,40.3,40.22,40.25,54304.0
2020-10-06 11:50:00,40.25,40.26,40.14,40.15,61459.0,40.25,40.26,40.14,40.15,61459.0
2020-10-06 11:55:00,40.16,40.18,40.09,40.15,45746.0,40.16,40.18,40.09,40.15,45746.0
2020-10-06 12:00:00,40.14,40.22,40.09,40.11,49423.0,40.14,40.22,40.09,40.11,49423.0
2020-10-06 12:05:00,40.11,40.14,40.09,40.14,19175.0,40.11,40.14,40.09,40.14,19175.0
2020-10-06 12:10:00,40.13,40.14,40.09,40.11,34589.0,40.13,40.14,40.09,40.11,34589.0
2020-10-06 12:15:00,40.11,40.14,40.09,40.12,34778.0,40.11,40.14,40.09,40.12,34778.0
2020-10-06 12:20:00,40.12,40.12,39.98,39.98,36424.0,40.12,40.12,39.98,39.98,36424.0
2020-10-06 12:25:00,39.98,40.01,39.98,40.0,24246.0,39.98,40.01,39.98,40.0,24246.0
2020-10-06 12:30:00,40.0,40.05,39.99,40.05,26169.0,40.0,40.05,39.99,40.05,26169.0
2020-10-06 12:35:00,40.05,40.08,40.03,40.08,48776.0,40.05,40.08,40.03,40.08,48776.0
2020-10-06 12:40:00,40.07,40.12,40.06,40.12,44206.0,40.07,40.12,40.06,40.12,44206.0
2020-10-06 12:45:00,40.12,40.14,40.03,40.08,41271.0,40.12,40.14,40.03,40.08,41271.0
2020-10-06 12:50:00,40.09,40.18,40.07,40.18,46932.0,40.09,40.18,40.07,40.18,46932.0
2020-10-06 12:55:00,40.18,40.18,40.13,40.15,26965.0,40.18,40.18,40.13,40.15,26965.0
2020-10-06 13:00:00,40.14,40.17,40.04,40.1,583103.0,40.14,40.17,40.04,40.1,583103.0
2020-10-06 13:05:00,40.1,40.16,40.07,40.15,58473.0,40.1,40.16,40.07,40.15,58473.0
2020-10-06 13:10:00,40.14,40.16,40.14,40.15,22351.0,40.14,40.16,40.14,40.15,22351.0
2020-10-06 13:15:00,40.14,40.18,40.14,40.16,66058.0,40.14,40.18,40.14,40.16,66058.0
2020-10-06 13:20:00,40.16,40.23,40.16,40.18,44740.0,40.16,40.23,40.16,40.18,44740.0
2020-10-06 13:25:00,40.18,40.18,40.13,40.14,60484.0,40.18,40.18,40.13,40.14,60484.0
2020-10-06 13:30:00,40.14,40.16,40.12,40.15,44433.0,40.14,40.16,40.12,40.15,44433.0
2020-10-06 13:35:00,40.15,40.16,40.1,40.13,60754.0,40.15,40.16,40.1,40.13,60754.0
2020-10-06 13:40:00,40.12,40.14,40.09,40.11,33201.0,40.12,40.14,40.09,40.11,33201.0
2020-10-06 13:45:00,40.11,40.11,40.05,40.05,21570.0,40.11,40.11,40.05,40.05,21570.0
2020-10-06 13:50:00,40.05,40.06,40.01,40.03,30282.0,40.05,40.06,40.01,40.03,30282.0
2020-10-06 13:55:00,40.02,40.06,40.0,40.05,23812.0,40.02,40.06,40.0,40.05,23812.0
2020-10-06 14:00:00,40.05,40.06,40.03,40.05,56712.0,40.05,40.06,40.03,40.05,56712.0
2020-10-06 14:05:00,40.05,40.08,40.03,40.05,81549.0,40.05,40.08,40.03,40.05,81549.0
2020-10-06 14:10:00,40.05,40.1,40.03,40.09,64208.0,40.05,40.1,40.03,40.09,64208.0
2020-10-06 14:15:00,40.08,40.12,40.05,40.07,49825.0,40.08,40.12,40.05,40.07,49825.0
2020-10-06 14:20:00,40.07,40.12,40.05,40.05,49592.0,40.07,40.12,40.05,40.05,49592.0
2020-10-06 14:25:00,40.05,40.12,40.05,40.09,32874.0,40.05,40.12,40.05,40.09,32874.0
2020-10-06 14:30:00,40.1,40.16,40.09,40.16,35312.0,40.1,40.16,40.09,40.16,35312.0
2020-10-06 14:35:00,40.16,40.22,40.14,40.2,51161.0,40.16,40.22,40.14,40.2,51161.0
2020-10-06 14:40:00,40.2,40.3,40.2,40.29,49712.0,40.2,40.3,40.2,40.29,49712.0
2020-10-06 14:45:00,40.29,40.35,40.08,40.1,88007.0,40.29,40.35,40.08,40.1,88007.0
2020-10-06 14:50:00,40.12,40.12,39.71,39.71,149625.0,40.12,40.12,39.71,39.71,149625.0
2020-10-06 14:55:00,39.71,39.82,39.55,39.7,150871.0,39.71,39.82,39.55,39.7,150871.0
2020-10-06 15:00:00,39.7,39.7,39.54,39.61,77082.0,39.7,39.7,39.54,39.61,77082.0
2020-10-06 15:05:00,39.62,39.65,39.46,39.59,164666.0,39.62,39.65,39.46,39.59,164666.0
2020-10-06 15:10:00,39.58,39.64,39.5,39.54,57040.0,39.58,39.64,39.5,39.54,57040.0
2020-10-06 15:15:00,39.53,39.56,39.41,39.41,81547.0,39.53,39.56,39.41,39.41,81547.0
2020-10-06 15:20:00,39.42,39.46,39.38,39.42,143029.0,39.42,39.46,39.38,39.42,143029.0
2020-10-06 15:25:00,39.42,39.49,39.36,39.47,138996.0,39.42,39.49,39.36,39.47,138996.0
2020-10-06 15:30:00,39.48,39.61,39.45,39.6,150162.0,39.48,39.61,39.45,39.6,150162.0
2020-10-06 15:35:00,39.59,39.63,39.55,39.57,128577.0,39.59,39.63,39.55,39.57,128577.0
2020-10-06 15:40:00,39.57,39.61,39.48,39.5,167598.0,39.57,39.61,39.48,39.5,167598.0
2020-10-06 15:45:00,39.5,39.52,39.33,39.39,113301.0,39.5,39.52,39.33,39.39,113301.0
2020-10-06 15:50:00,39.38,39.38,39.25,39.32,310617.0,39.38,39.38,39.25,39.32,310617.0
2020-10-06 15:55:00,39.32,39.41,39.31,39.31,396080.0,39.32,39.41,39.31,39.31,396080.0
2020-10-07 09:30:00,39.58,39.87,39.58,39.77,64856.0,39.58,39.87,39.58,39.77,64856.0
2020-10-07 09:35:00,39.76,39.88,39.73,39.86,83136.0,39.76,39.88,39.73,39.86,83136.0
2020-10-07 09:40:00,39.86,39.91,39.82,39.89,45823.0,39.86,39.91,39.82,39.89,45823.0
2020-10-07 09:45:00,39.89,39.91,39.81,39.84,38084.0,39.89,39.91,39.81,39.84,38084.0
2020-10-07 09:50:00,39.83,39.87,39.8,39.8,35499.0,39.83,39.87,39.8,39.8,35499.0
2020-10-07 09:55:00,39.81,39.87,39.81,39.86,28356.0,39.81,39.87,39.81,39.86,28356.0
2020-10-07 10:00:00,39.86,39.86,39.75,39.82,42850.0,39.86,39.86,39.75,39.82,42850.0
2020-10-07 10:05:00,39.81,40.02,39.81,40.0,56058.0,39.81,40.02,39.81,40.0,56058.0
2020-10-07 10:10:00,40.01,40.06,39.92,40.03,58880.0,40.01,40.06,39.92,40.03,58880.0
2020-10-07 10:15:00,40.02,40.15,40.02,40.14,62992.0,40.02,40.15,40.02,40.14,62992.0
2020-10-07 10:20:00,40.14,40.18,40.12,40.17,64527.0,40.14,40.18,40.12,40.17,64527.0
2020-10-07 10:25:00,40.17,40.24,40.15,40.22,46419.0,40.17,40.24,40.15,40.22,46419.0
2020-10-07 10:30:00,40.21,40.26,40.16,40.19,113439.0,40.21,40.26,40.16,40.19,113439.0
2020-10-07 10:35:00,40.18,40.21,40.04,40.06,36217.0,40.18,40.21,40.04,40.06,36217.0
2020-10-07 10:40:00,40.07,40.08,40.01,40.07,27308.0,40.07,40.08,40.01,40.07,27308.0
2020-10-07 10:45:00,40.08,40.14,40.06,40.08,26926.0,40.08,40.14,40.06,40.08,26926.0
2020-10-07 10:50:00,40.07,40.12,40.07,40.09,47406.0,40.07,40.12,40.07,40.09,47406.0
2020-10-07 10:55:00,40.09,40.11,40.08,40.09,20769.0,40.09,40.11,40.08,40.09,20769.0
2020-10-07 11:00:00,40.09,40.11,40.05,40.09,24524.0,40.09,40.11,40.05,40.09,24524.0
2020-10-07 11:05:00,40.1,40.14,40.1,40.13,21008.0,40.1,40.14,40.1,40.13,21008.0
2020-10-07 11:10:00,40.13,40.16,40.05,40.07,46350.0,40.13,40.16,40.05,40.07,46350.0
2020-10-07 11:15:00,40.06,40.13,40.05,40.11,17915.0,40.06,40.13,40.05,40.11,17915.0
2020-10-07 11:20:00,40.11,40.13,40.09,40.12,24807.0,40.11,40.13,40.09,40.12,24807.0
2020-10-07 11:25:00,40.12,40.16,40.1,40.15,22516.0,40.12,40.16,40.1,40.15,22516.0
2020-10-07 11:30:00,40.15,40.18,40.13,40.17,21037.0,40.15,40.18,40.13,40.17,21037.0
2020-10-07 11:35:00,40.16,40.19,40.11,40.19,28156.0,40.16,40.19,40.11,40.19,28156.0
2020-10-07 11:40:00,40.19,40.23,40.18,40.2,25318.0,40.19,40.23,40.18,40.2,25318.0
2020-10-07 11:45:00,40.2,40.21,40.18,40.21,23611.0,40.2,40.21,40.18,40.21,23611.0
2020-10-07 11:50:00,40.21,40.22,40.16,40.18,26977.0,40.21,40.22,40.16,40.18,26977.0
2020-10-07 11:55:00,40.18,40.22,40.16,40.22,23033.0,40.18,40.22,40.16,40.22,23033.0
2020-10-07 12:00:00,40.23,40.23,40.18,40.18,17357.0,40.23,40.23,40.18,40.18,17357.0
2020-10-07 12:05:00,40.19,40.22,40.18,40.21,13804.0,40.19,40.22,40.18,40.21,13804.0
2020-10-07 12:10:00,40.21,40.22,40.2,40.2,25679.0,40.21,40.22,40.2,40.2,25679.0
2020-10-07 12:15:00,40.2,40.22,40.18,40.21,51580.0,40.2,40.22,40.18,40.21,51580.0
2020-10-07 12:20:00,40.22,40.25,40.2,40.24,66063.0,40.22,40.25,40.2,40.24,66063.0
2020-10-07 12:25:00,40.25,40.25,40.1,40.15,65686.0,40.25,40.25,40.1,40.15,65686.0
2020-10-07 12:30:00,40.15,40.22,40.15,40.2,19634.0,40.15,40.22,40.15,40.2,19634.0
2020-10-07 12:35:00,40.2,40.23,40.18,40.23,20836.0,40.2,40.23,40.18,40.23,20836.0
2020-10-07 12:40:00,40.23,40.23,40.2,40.23,17422.0,40.23,40.23,40.2,40.23,17422.0
2020-10-07 12:45:00,40.22,40.23,40.2,40.23,20235.0,40.22,40.23,40.2,40.23,20235.0
2020-10-07 12:50:00,40.23,40.23,40.2,40.21,19224.0,40.23,40.23,40.2,40.21,19224.0
2020-10-07 12:55:00,40.21,40.22,40.2,40.22,15332.0,40.21,40.22,40.2,40.22,15332.0
2020-10-07 13:00:00,40.22,40.22,40.17,40.21,22367.0,40.22,40.22,40.17,40.21,22367.0
2020-10-07 13:05:00,40.21,40.23,40.19,40.22,26140.0,40.21,40.23,40.19,40.22,26140.0
2020-10-07 13:10:00,40.22,40.23,40.19,40.2,24364.0,40.22,40.23,40.19,40.2,24364.0
2020-10-07 13:15:00,40.2,40.23,40.17,40.23,33044.0,40.2,40.23,40.17,40.23,33044.0
2020-10-07 13:20:00,40.23,40.23,40.19,40.21,20674.0,40.23,40.23,40.19,40.21,20674.0
2020-10-07 13:25:00,40.21,40.23,40.2,40.22,21342.0,40.21,40.23,40.2,40.22,21342.0
2020-10-07 13:30:00,40.22,40.25,40.21,40.23,24333.0,40.22,40.25,40.21,40.23,24333.0
2020-10-07 13:35:00,40.23,40.25,40.22,40.23,16420.0,40.23,40.25,40.22,40.23,16420.0
2020-10-07 13:40:00,40.23,40.33,40.23,40.31,44746.0,40.23,40.33,40.23,40.31,44746.0
2020-10-07 13:45:00,40.32,40.39,40.31,40.39,31756.0,40.32,40.39,40.31,40.39,31756.0
2020-10-07 13:50:00,40.39,40.44,40.38,40.41,39288.0,40.39,40.44,40.38,40.41,39288.0
2020-10-07 13:55:00,40.41,40.41,40.35,40.38,24218.0,40.41,40.41,40.35,40.38,24218.0
2020-10-07 14:00:00,40.38,40.4,40.35,40.36,64477.0,40.38,40.4,40.35,40.36,64477.0
2020-10-07 14:05:00,40.36,40.37,40.32,40.36,38965.0,40.36,40.37,40.32,40.36,38965.0
2020-10-07 14:10:00,40.36,40.36,40.33,40.35,24060.0,40.36,40.36,40.33,40.35,24060.0
2020-10-07 14:15:00,40.34,40.39,40.33,40.38,45614.0,40.34,40.39,40.33,40.38,45614.0
2020-10-07 14:20:00,40.38,40.42,40.37,40.39,69701.0,40.38,40.42,40.37,40.39,69701.0
2020-10-07 14:25:00,40.39,40.41,40.37,40.37,71636.0,40.39,40.41,40.37,40.37,71636.0
2020-10-07 14:30:00,40.38,40.43,40.37,40.41,28396.0,40.38,40.43,40.37,40.41,28396.0
2020-10-07 14:35:00,40.41,40.42,40.39,40.4,25639.0,40.41,40.42,40.39,40.4,25639.0
2020-10-07 14:40:00,40.41,40.41,40.34,40.39,72131.0,40.41,40.41,40.34,40.39,72131.0
2020-10-07 14:45:00,40.39,40.42,40.38,40.39,25631.0,40.39,40.42,40.38,40.39,25631.0
2020-10-07 14:50:00,40.39,40.4,40.35,40.35,70176.0,40.39,40.4,40.35,40.35,70176.0
2020-10-07 14:55:00,40.34,40.37,40.32,40.34,36852.0,40.34,40.37,40.32,40.34,36852.0
2020-10-07 15:00:00,40.34,40.34,40.29,40.33,101734.0,40.34,40.34,40.29,40.33,101734.0
2020-10-07 15:05:00,40.33,40.37,40.29,40.36,57976.0,40.33,40.37,40.29,40.36,57976.0
2020-10-07 15:10:00,40.35,40.37,40.33,40.35,55587.0,40.35,40.37,40.33,40.35,55587.0
2020-10-07 15:15:00,40.35,40.38,40.35,40.36,56878.0,40.35,40.38,40.35,40.36,56878.0
2020-10-07 15:20:00,40.36,40.4,40.35,40.37,56001.0,40.36,40.4,40.35,40.37,56001.0
2020-10-07 15:25:00,40.37,40.37,40.32,40.33,55399.0,40.37,40.37,40.32,40.33,55399.0
2020-10-07 15:30:00,40.33,40.33,40.25,40.31,72373.0,40.33,40.33,40.25,40.31,72373.0
2020-10-07 15:35:00,40.31,40.34,40.28,40.34,70225.0,40.31,40.34,40.28,40.34,70225.0
2020-10-07 15:40:00,40.34,40.35,40.27,40.3,128360.0,40.34,40.35,40.27,40.3,128360.0
2020-10-07 15:45:00,40.3,40.32,40.28,40.3,124734.0,40.3,40.32,40.28,40.3,124734.0
2020-10-07 15:50:00,40.31,40.34,40.29,40.32,230195.0,40.31,40.34,40.29,40.32,230195.0
2020-10-07 15:55:00,40.31,40.32,40.18,40.19,639591.0,40.31,40.32,40.18,40.19,639591.0
2020-10-08 09:30:00,40.25,40.4,40.2,40.35,160778.0,40.25,40.4,40.2,40.35,160778.0
2020-10-08 09:35:00,40.34,40.49,40.34,40.44,107238.0,40.34,40.49,40.34,40.44,107238.0
2020-10-08 09:40:00,40.44,40.56,40.43,40.5,178112.0,40.44,40.56,40.43,40.5,178112.0
2020-10-08 09:45:00,40.51,40.51,40.39,40.41,31077.0,40.51,40.51,40.39,40.41,31077.0
2020-10-08 09:50:00,40.4,40.47,40.39,40.47,56885.0,40.4,40.47,40.39,40.47,56885.0
2020-10-08 09:55:00,40.48,40.53,40.44,40.44,94315.0,40.48,40.53,40.44,40.44,94315.0
2020-10-08 10:00:00,40.45,40.47,40.26,40.27,47884.0,40.45,40.47,40.26,40.27,47884.0
2020-10-08 10:05:00,40.26,40.3,40.24,40.26,40707.0,40.26,40.3,40.24,40.26,40707.0
2020-10-08 10:10:00,40.27,40.29,40.22,40.23,26257.0,40.27,40.29,40.22,40.23,26257.0
2020-10-08 10:15:00,40.22,40.3,40.2,40.29,24022.0,40.22,40.3,40.2,40.29,24022.0
2020-10-08 10:20:00,40.28,40.38,40.28,40.38,48018.0,40.28,40.38,40.28,40.38,48018.0
2020-10-08 10:25:00,40.38,40.38,40.31,40.38,19268.0,40.38,40.38,40.31,40.38,19268.0
2020-10-08 10:30:00,40.39,40.41,40.35,40.38,31828.0,40.39,40.41,40.35,40.38,31828.0
2020-10-08 10:35:00,40.39,40.49,40.38,40.49,36354.0,40.39,40.49,40.38,40.49,36354.0
2020-10-08 10:40:00,40.48,40.52,40.47,40.51,54639.0,40.48,40.52,40.47,40.51,54639.0
2020-10-08 10:45:00,40.51,40.53,40.49,40.51,21706.0,40.51,40.53,40.49,40.51,21706.0
2020-10-08 10:50:00,40.52,40.57,40.52,40.52,21863.0,40.52,40.57,40.52,40.52,21863.0
2020-10-08 10:55:00,40.53,40.57,40.49,40.5,74362.0,40.53,40.57,40.49,40.5,74362.0
2020-10-08 11:00:00,40.5,40.52,40.47,40.51,17213.0,40.5,40.52,40.47,40.51,17213.0
2020-10-08 11:05:00,40.51,40.53,40.43,40.44,14579.0,40.51,40.53,40.43,40.44,14579.0
2020-10-08 11:10:00,40.44,40.44,40.38,40.39,20056.0,40.44,40.44,40.38,40.39,20056.0
2020-10-08 11:15:00,40.38,40.42,40.34,40.35,18094.0,40.38,40.42,40.34,40.35,18094.0
2020-10-08 11:20:00,40.35,40.38,40.28,40.3,49311.0,40.35,40.38,40.28,40.3,49311.0
2020-10-08 11:25:00,40.3,40.34,40.3,40.32,23993.0,40.3,40.34,40.3,40.32,23993.0
2020-10-08 11:30:00,40.32,40.35,40.24,40.27,26831.0,40.32,40.35,40.24,40.27,26831.0
2020-10-08 11:35:00,40.27,40.38,40.26,40.36,20652.0,40.27,40.38,40.26,40.36,20652.0
2020-10-08 11:40:00,40.37,40.38,40.34,40.37,14938.0,40.37,40.38,40.34,40.37,14938.0
2020-10-08 11:45:00,40.37,40.37,40.31,40.34,21876.0,40.37,40.37,40.31,40.34,21876.0
2020-10-08 11:50:00,40.33,40.34,40.3,40.33,14193.0,40.33,40.34,40.3,40.33,14193.0
2020-10-08 11:55:00,40.33,40.33,40.26,40.26,22040.0,40.33,40.33,40.26,40.26,22040.0
2020-10-08 12:00:00,40.27,40.29,40.24,40.26,31908.0,40.27,40.29,40.24,40.26,31908.0
2020-10-08 12:05:00,40.26,40.35,40.25,40.33,51911.0,40.26,40.35,40.25,40.33,51911.0
2020-10-08 12:10:00,40.33,40.33,40.27,40.29,56826.0,40.33,40.33,40.27,40.29,56826.0
2020-10-08 12:15:00,40.29,40.39,40.28,40.36,38537.0,40.29,40.39,40.28,40.36,38537.0
2020-10-08 12:20:00,40.36,40.39,40.33,40.39,21554.0,40.36,40.39,40.33,40.39,21554.0
2020-10-08 12:25:00,40.39,40.42,40.38,40.41,22781.0,40.39,40.42,40.38,40.41,22781.0
2020-10-08 12:30:00,40.41,40.41,40.35,40.37,27661.0,40.41,40.41,40.35,40.37,27661.0
2020-10-08 12:35:00,40.38,40.4,40.36,40.36,14155.0,40.38,40.4,40.36,40.36,14155.0
2020-10-08 12:40:00,40.36,40.4,40.35,40.36,26025.0,40.36,40.4,40.35,40.36,26025.0
2020-10-08 12:45:00,40.37,40.37,40.33,40.34,8943.0,40.37,40.37,40.33,40.34,8943.0
2020-10-08 12:50:00,40.34,40.37,40.33,40.37,13630.0,40.34,40.37,40.33,40.37,13630.0
2020-10-08 12:55:00,40.36,40.36,40.31,40.34,19943.0,40.36,40.36,40.31,40.34,19943.0
2020-10-08 13:00:00,40.33,40.36,40.32,40.36,16121.0,40.33,40.36,40.32,40.36,16121.0
2020-10-08 13:05:00,40.35,40.36,40.28,40.29,14300.0,40.35,40.36,40.28,40.29,14300.0
2020-10-08 13:10:00,40.29,40.33,40.28,40.32,12757.0,40.29,40.33,40.28,40.32,12757.0
2020-10-08 13:15:00,40.32,40.34,40.31,40.33,14919.0,40.32,40.34,40.31,40.33,14919.0
2020-10-08 13:20:00,40.33,40.33,40.28,40.29,17633.0,40.33,40.33,40.28,40.29,17633.0
2020-10-08 13:25:00,40.29,40.33,40.28,40.33,9951.0,40.29,40.33,40.28,40.33,9951.0
2020-10-08 13:30:00,40.33,40.35,40.28,40.28,19997.0,40.33,40.35,40.28,40.28,19997.0
2020-10-08 13:35:00,40.28,40.31,40.25,40.27,23622.0,40.28,40.31,40.25,40.27,23622.0
2020-10-08 13:40:00,40.27,40.29,40.26,40.28,22473.0,40.27,40.29,40.26,40.28,22473.0
2020-10-08 13:45:00,40.28,40.29,40.22,40.22,51508.0,40.28,40.29,40.22,40.22,51508.0
2020-10-08 13:50:00,40.22,40.28,40.21,40.27,26540.0,40.22,40.28,40.21,40.27,26540.0
2020-10-08 13:55:00,40.27,40.28,40.24,40.25,20185.0,40.27,40.28,40.24,40.25,20185.0
2020-10-08 14:00:00,40.25,40.26,40.21,40.23,37643.0,40.25,40.26,40.21,40.23,37643.0
2020-10-08 14:05:00,40.23,40.3,40.22,40.3,20500.0,40.23,40.3,40.22,40.3,20500.0
2020-10-08 14:10:00,40.3,40.33,40.28,40.3,18503.0,40.3,40.33,40.28,40.3,18503.0
2020-10-08 14:15:00,40.3,40.32,40.28,40.3,12675.0,40.3,40.32,40.28,40.3,12675.0
2020-10-08 14:20:00,40.3,40.3,40.23,40.23,34439.0,40.3,40.3,40.23,40.23,34439.0
2020-10-08 14:25:00,40.23,40.26,40.21,40.25,23728.0,40.23,40.26,40.21,40.25,23728.0
2020-10-08 14:30:00,40.25,40.25,40.19,40.23,60162.0,40.25,40.25,40.19,40.23,60162.0
2020-10-08 14:35:00,40.23,40.3,40.21,40.29,19939.0,40.23,40.3,40.21,40.29,19939.0
2020-10-08 14:40:00,40.29,40.32,40.26,40.31,33568.0,40.29,40.32,40.26,40.31,33568.0
2020-10-08 14:45:00,40.3,40.31,40.28,40.3,23705.0,40.3,40.31,40.28,40.3,23705.0
2020-10-08 14:50:00,40.3,40.31,40.26,40.27,27844.0,40.3,40.31,40.26,40.27,27844.0
2020-10-08 14:55:00,40.27,40.32,40.26,40.3,40556.0,40.27,40.32,40.26,40.3,40556.0
2020-10-08 15:00:00,40.3,40.32,40.25,40.3,45179.0,40.3,40.32,40.25,40.3,45179.0
2020-10-08 15:05:00,40.3,40.31,40.27,40.29,24563.0,40.3,40.31,40.27,40.29,24563.0
2020-10-08 15:10:00,40.3,40.35,40.29,40.32,39409.0,40.3,40.35,40.29,40.32,39409.0
2020-10-08 15:15:00,40.31,40.33,40.28,40.3,39294.0,40.31,40.33,40.28,40.3,39294.0
2020-10-08 15:20:00,40.31,40.35,40.3,40.35,20031.0,40.31,40.35,40.3,40.35,20031.0
2020-10-08 15:25:00,40.35,40.39,40.34,40.39,40023.0,40.35,40.39,40.34,40.39,40023.0
2020-10-08 15:30:00,40.39,40.43,40.38,40.41,41207.0,40.39,40.43,40.38,40.41,41207.0
2020-10-08 15:35:00,40.41,40.44,40.41,40.43,37105.0,40.41,40.44,40.41,40.43,37105.0
2020-10-08 15:40:00,40.43,40.46,40.4,40.44,58412.0,40.43,40.46,40.4,40.44,58412.0
2020-10-08 15:45:00,40.44,40.46,40.4,40.41,75474.0,40.44,40.46,40.4,40.41,75474.0
2020-10-08 15:50:00,40.41,40.44,40.38,40.44,124629.0,40.41,40.44,40.38,40.44,124629.0
2020-10-08 15:55:00,40.44,40.5,40.42,40.48,277338.0,40.44,40.5,40.42,40.48,277338.0
2020-10-09 09:30:00,40.99,41.24,40.99,41.22,279476.0,40.99,41.24,40.99,41.22,279476.0
2020-10-09 09:35:00,41.23,41.25,41.13,41.13,70897.0,41.23,41.25,41.13,41.13,70897.0
2020-10-09 09:40:00,41.12,41.13,41.02,41.04,76140.0,41.12,41.13,41.02,41.04,76140.0
2020-10-09 09:45:00,41.04,41.09,40.93,40.96,82273.0,41.04,41.09,40.93,40.96,82273.0
2020-10-09 09:50:00,40.96,41.03,40.93,40.97,74243.0,40.96,41.03,40.93,40.97,74243.0
2020-10-09 09:55:00,40.97,40.99,40.9,40.94,57881.0,40.97,40.99,40.9,40.94,57881.0
2020-10-09 10:00:00,40.95,40.95,40.86,40.89,79695.0,40.95,40.95,40.86,40.89,79695.0
2020-10-09 10:05:00,40.89,40.91,40.82,40.84,41424.0,40.89,40.91,40.82,40.84,41424.0
2020-10-09 10:10:00,40.83,40.91,40.79,40.88,96529.0,40.83,40.91,40.79,40.88,96529.0
2020-10-09 10:15:00,40.88,40.88,40.83,40.85,42962.0,40.88,40.88,40.83,40.85,42962.0
2020-10-09 10:20:00,40.84,40.85,40.74,40.81,64925.0,40.84,40.85,40.74,40.81,64925.0
2020-10-09 10:25:00,40.81,40.84,40.78,40.84,23668.0,40.81,40.84,40.78,40.84,23668.0
2020-10-09 10:30:00,40.84,40.85,40.8,40.82,21105.0,40.84,40.85,40.8,40.82,21105.0
2020-10-09 10:35:00,40.82,40.87,40.79,40.84,56885.0,40.82,40.87,40.79,40.84,56885.0
2020-10-09 10:40:00,40.84,40.85,40.69,40.77,94949.0,40.84,40.85,40.69,40.77,94949.0
2020-10-09 10:45:00,40.78,40.84,40.77,40.83,25100.0,40.78,40.84,40.77,40.83,25100.0
2020-10-09 10:50:00,40.83,40.88,40.79,40.8,21897.0,40.83,40.88,40.79,40.8,21897.0
2020-10-09 10:55:00,40.8,40.8,40.71,40.74,16924.0,40.8,40.8,40.71,40.74,16924.0
2020-10-09 11:00:00,40.73,40.77,40.73,40.76,14538.0,40.73,40.77,40.73,40.76,14538.0
2020-10-09 11:05:00,40.77,40.78,40.72,40.73,30049.0,40.77,40.78,40.72,40.73,30049.0
2020-10-09 11:10:00,40.74,40.8,40.73,40.8,26147.0,40.74,40.8,40.73,40.8,26147.0
2020-10-09 11:15:00,40.79,40.79,40.75,40.76,26837.0,40.79,40.79,40.75,40.76,26837.0
2020-10-09 11:20:00,40.76,40.77,40.72,40.73,25123.0,40.76,40.77,40.72,40.73,25123.0
2020-10-09 11:25:00,40.73,40.81,40.72,40.78,52370.0,40.73,40.81,40.72,40.78,52370.0
2020-10-09 11:30:00,40.79,40.79,40.76,40.77,12908.0,40.79,40.79,40.76,40.77,12908.0
2020-10-09 11:35:00,40.77,40.79,40.75,40.79,24877.0,40.77,40.79,40.75,40.79,24877.0
2020-10-09 11:40:00,40.78,40.9,40.76,40.87,71899.0,40.78,40.9,40.76,40.87,71899.0
2020-10-09 11:45:00,40.88,40.97,40.87,40.91,48057.0,40.88,40.97,40.87,40.91,48057.0
2020-10-09 11:50:00,40.91,40.98,40.88,40.96,60388.0,40.91,40.98,40.88,40.96,60388.0
2020-10-09 11:55:00,40.97,40.97,40.91,40.91,44308.0,40.97,40.97,40.91,40.91,44308.0
2020-10-09 12:00:00,40.91,40.97,40.9,40.96,31308.0,40.91,40.97,40.9,40.96,31308.0
2020-10-09 12:05:00,40.97,40.98,40.94,40.96,39413.0,40.97,40.98,40.94,40.96,39413.0
2020-10-09 12:10:00,40.95,40.95,40.93,40.95,20733.0,40.95,40.95,40.93,40.95,20733.0
2020-10-09 12:15:00,40.95,40.97,40.93,40.96,23356.0,40.95,40.97,40.93,40.96,23356.0
2020-10-09 12:20:00,40.96,40.96,40.93,40.95,18397.0,40.96,40.96,40.93,40.95,18397.0
2020-10-09 12:25:00,40.95,40.96,40.88,40.93,35772.0,40.95,40.96,40.88,40.93,35772.0
2020-10-09 12:30:00,40.93,40.99,40.92,40.98,32194.0,40.93,40.99,40.92,40.98,32194.0
2020-10-09 12:35:00,40.98,41.04,40.97,41.04,33413.0,40.98,41.04,40.97,41.04,33413.0
2020-10-09 12:40:00,41.04,41.04,40.98,41.02,38161.0,41.04,41.04,40.98,41.02,38161.0
2020-10-09 12:45:00,41.02,41.02,40.99,41.0,28219.0,41.02,41.02,40.99,41.0,28219.0
2020-10-09 12:50:00,41.0,41.04,40.97,41.04,34304.0,41.0,41.04,40.97,41.04,34304.0
2020-10-09 12:55:00,41.04,41.07,41.04,41.06,17426.0,41.04,41.07,41.04,41.06,17426.0
2020-10-09 13:00:00,41.05,41.08,41.02,41.02,19756.0,41.05,41.08,41.02,41.02,19756.0
2020-10-09 13:05:00,41.02,41.03,40.99,41.01,33152.0,41.02,41.03,40.99,41.01,33152.0
2020-10-09 13:10:00,41.0,41.01,40.94,40.94,23341.0,41.0,41.01,40.94,40.94,23341.0
2020-10-09 13:15:00,40.94,40.97,40.92,40.94,23775.0,40.94,40.97,40.92,40.94,23775.0
2020-10-09 13:20:00,40.93,40.96,40.9,40.96,53800.0,40.93,40.96,40.9,40.96,53800.0
2020-10-09 13:25:00,40.97,41.05,40.97,41.04,39033.0,40.97,41.05,40.97,41.04,39033.0
2020-10-09 13:30:00,41.04,41.07,41.03,41.06,35015.0,41.04,41.07,41.03,41.06,35015.0
2020-10-09 13:35:00,41.05,41.11,41.05,41.09,102550.0,41.05,41.11,41.05,41.09,102550.0
2020-10-09 13:40:00,41.09,41.18,41.05,41.08,120352.0,41.09,41.18,41.05,41.08,120352.0
2020-10-09 13:45:00,41.08,41.14,41.07,41.13,65305.0,41.08,41.14,41.07,41.13,65305.0
2020-10-09 13:50:00,41.13,41.15,41.11,41.15,143805.0,41.13,41.15,41.11,41.15,143805.0
2020-10-09 13:55:00,41.15,41.16,41.11,41.15,48134.0,41.15,41.16,41.11,41.15,48134.0
2020-10-09 14:00:00,41.15,41.16,41.04,41.05,32392.0,41.15,41.16,41.04,41.05,32392.0
2020-10-09 14:05:00,41.05,41.08,40.99,41.0,84592.0,41.05,41.08,40.99,41.0,84592.0
2020-10-09 14:10:00,41.0,41.07,40.99,41.07,39972.0,41.0,41.07,40.99,41.07,39972.0
2020-10-09 14:15:00,41.06,41.1,41.03,41.07,53057.0,41.06,41.1,41.03,41.07,53057.0
2020-10-09 14:20:00,41.07,41.08,41.02,41.07,75902.0,41.07,41.08,41.02,41.07,75902.0
2020-10-09 14:25:00,41.07,41.1,41.04,41.1,164321.0,41.07,41.1,41.04,41.1,164321.0
2020-10-09 14:30:00,41.11,41.13,41.1,41.13,51615.0,41.11,41.13,41.1,41.13,51615.0
2020-10-09 14:35:00,41.12,41.13,41.05,41.1,58033.0,41.12,41.13,41.05,41.1,58033.0
2020-10-09 14:40:00,41.11,41.16,41.06,41.15,37382.0,41.11,41.16,41.06,41.15,37382.0
2020-10-09 14:45:00,41.15,41.16,41.11,41.16,19079.0,41.15,41.16,41.11,41.16,19079.0
2020-10-09 14:50:00,41.16,41.17,41.11,41.16,65012.0,41.16,41.17,41.11,41.16,65012.0
2020-10-09 14:55:00,41.16,41.17,41.13,41.14,36975.0,41.16,41.17,41.13,41.14,36975.0
2020-10-09 15:00:00,41.13,41.18,41.12,41.18,30610.0,41.13,41.18,41.12,41.18,30610.0
2020-10-09 15:05:00,41.18,41.21,41.17,41.21,17510.0,41.18,41.21,41.17,41.21,17510.0
2020-10-09 15:10:00,41.21,41.21,41.17,41.2,126864.0,41.21,41.21,41.17,41.2,126864.0
2020-10-09 15:15:00,41.2,41.22,41.18,41.2,79273.0,41.2,41.22,41.18,41.2,79273.0
2020-10-09 15:20:00,41.2,41.21,41.19,41.2,45426.0,41.2,41.21,41.19,41.2,45426.0
2020-10-09 15:25:00,41.19,41.2,41.18,41.2,47392.0,41.19,41.2,41.18,41.2,47392.0
2020-10-09 15:30:00,41.2,41.2,41.09,41.09,53753.0,41.2,41.2,41.09,41.09,53753.0
2020-10-09 15:35:00,41.1,41.12,41.06,41.08,64120.0,41.1,41.12,41.06,41.08,64120.0
2020-10-09 15:40:00,41.08,41.08,41.01,41.04,62384.0,41.08,41.08,41.01,41.04,62384.0
2020-10-09 15:45:00,41.04,41.06,40.99,41.01,77050.0,41.04,41.06,40.99,41.01,77050.0
2020-10-09 15:50:00,41.01,41.07,41.01,41.07,117515.0,41.01,41.07,41.01,41.07,117515.0
2020-10-09 15:55:00,41.07,41.15,41.06,41.15,498002.0,41.07,41.15,41.06,41.15,498002.0
2020-10-12 09:30:00,41.44,41.49,41.32,41.39,139499.0,41.44,41.49,41.32,41.39,139499.0
2020-10-12 09:35:00,41.39,41.4,41.22,41.36,88557.0,41.39,41.4,41.22,41.36,88557.0
2020-10-12 09:40:00,41.36,41.41,41.29,41.36,94464.0,41.36,41.41,41.29,41.36,94464.0
2020-10-12 09:45:00,41.36,41.39,41.24,41.28,91842.0,41.36,41.39,41.24,41.28,91842.0
2020-10-12 09:50:00,41.28,41.36,41.27,41.36,65751.0,41.28,41.36,41.27,41.36,65751.0
2020-10-12 09:55:00,41.36,41.43,41.36,41.42,103683.0,41.36,41.43,41.36,41.42,103683.0
2020-10-12 10:00:00,41.41,41.42,41.36,41.37,66483.0,41.41,41.42,41.36,41.37,66483.0
2020-10-12 10:05:00,41.37,41.4,41.23,41.31,400981.0,41.37,41.4,41.23,41.31,400981.0
2020-10-12 10:10:00,41.31,41.42,41.28,41.41,94550.0,41.31,41.42,41.28,41.41,94550.0
2020-10-12 10:15:00,41.41,41.49,41.41,41.48,85490.0,41.41,41.49,41.41,41.48,85490.0
2020-10-12 10:20:00,41.48,41.53,41.45,41.5,76136.0,41.48,41.53,41.45,41.5,76136.0
2020-10-12 10:25:00,41.5,41.54,41.48,41.49,63589.0,41.5,41.54,41.48,41.49,63589.0
2020-10-12 10:30:00,41.5,41.6,41.49,41.54,61616.0,41.5,41.6,41.49,41.54,61616.0
2020-10-12 10:35:00,41.54,41.54,41.46,41.47,63661.0,41.54,41.54,41.46,41.47,63661.0
2020-10-12 10:40:00,41.47,41.52,41.44,41.47,84716.0,41.47,41.52,41.44,41.47,84716.0
2020-10-12 10:45:00,41.47,41.56,41.47,41.55,58074.0,41.47,41.56,41.47,41.55,58074.0
2020-10-12 10:50:00,41.56,41.62,41.54,41.55,85994.0,41.56,41.62,41.54,41.55,85994.0
2020-10-12 10:55:00,41.55,41.61,41.54,41.6,59518.0,41.55,41.61,41.54,41.6,59518.0
2020-10-12 11:00:00,41.6,41.69,41.57,41.69,75846.0,41.6,41.69,41.57,41.69,75846.0
2020-10-12 11:05:00,41.69,41.71,41.66,41.68,45954.0,41.69,41.71,41.66,41.68,45954.0
2020-10-12 11:10:00,41.67,41.72,41.67,41.69,58593.0,41.67,41.72,41.67,41.69,58593.0
2020-10-12 11:15:00,41.69,41.69,41.64,41.66,58073.0,41.69,41.69,41.64,41.66,58073.0
2020-10-12 11:20:00,41.66,41.7,41.61,41.62,62184.0,41.66,41.7,41.61,41.62,62184.0
2020-10-12 11:25:00,41.63,41.68,41.61,41.62,112065.0,41.63,41.68,41.61,41.62,112065.0
2020-10-12 11:30:00,41.62,41.62,41.57,41.58,43991.0,41.62,41.62,41.57,41.58,43991.0
2020-10-12 11:35:00,41.59,41.59,41.52,41.52,62137.0,41.59,41.59,41.52,41.52,62137.0
2020-10-12 11:40:00,41.53,41.57,41.53,41.56,43550.0,41.53,41.57,41.53,41.56,43550.0
2020-10-12 11:45:00,41.55,41.57,41.53,41.57,37368.0,41.55,41.57,41.53,41.57,37368.0
2020-10-12 11:50:00,41.57,41.57,41.49,41.52,46325.0,41.57,41.57,41.49,41.52,46325.0
2020-10-12 11:55:00,41.52,41.54,41.49,41.52,29390.0,41.52,41.54,41.49,41.52,29390.0
2020-10-12 12:00:00,41.53,41.56,41.5,41.55,35297.0,41.53,41.56,41.5,41.55,35297.0
2020-10-12 12:05:00,41.56,41.61,41.55,41.61,50334.0,41.56,41.61,41.55,41.61,50334.0
2020-10-12 12:10:00,41.6,41.67,41.59,41.66,33207.0,41.6,41.67,41.59,41.66,33207.0
2020-10-12 12:15:00,41.67,41.7,41.66,41.7,25957.0,41.67,41.7,41.66,41.7,25957.0
2020-10-12 12:20:00,41.69,41.76,41.69,41.75,48896.0,41.69,41.76,41.69,41.75,48896.0
2020-10-12 12:25:00,41.74,41.84,41.73,41.84,48346.0,41.74,41.84,41.73,41.84,48346.0
2020-10-12 12:30:00,41.83,41.85,41.8,41.82,49007.0,41.83,41.85,41.8,41.82,49007.0
2020-10-12 12:35:00,41.82,41.84,41.79,41.8,38856.0,41.82,41.84,41.79,41.8,38856.0
2020-10-12 12:40:00,41.8,41.88,41.8,41.88,28682.0,41.8,41.88,41.8,41.88,28682.0
2020-10-12 12:45:00,41.88,41.88,41.78,41.82,46986.0,41.88,41.88,41.78,41.82,46986.0
2020-10-12 12:50:00,41.82,41.83,41.77,41.78,32493.0,41.82,41.83,41.77,41.78,32493.0
2020-10-12 12:55:00,41.78,41.78,41.74,41.74,42194.0,41.78,41.78,41.74,41.74,42194.0
2020-10-12 13:00:00,41.74,41.78,41.73,41.77,32003.0,41.74,41.78,41.73,41.77,32003.0
2020-10-12 13:05:00,41.78,41.79,41.74,41.76,26590.0,41.78,41.79,41.74,41.76,26590.0
2020-10-12 13:10:00,41.76,41.8,41.74,41.8,32996.0,41.76,41.8,41.74,41.8,32996.0
2020-10-12 13:15:00,41.8,41.9,41.8,41.9,46959.0,41.8,41.9,41.8,41.9,46959.0
2020-10-12 13:20:00,41.89,41.92,41.85,41.86,59165.0,41.89,41.92,41.85,41.86,59165.0
2020-10-12 13:25:00,41.85,41.9,41.79,41.87,62867.0,41.85,41.9,41.79,41.87,62867.0
2020-10-12 13:30:00,41.86,41.87,41.8,41.8,47369.0,41.86,41.87,41.8,41.8,47369.0
2020-10-12 13:35:00,41.8,41.83,41.75,41.82,34505.0,41.8,41.83,41.75,41.82,34505.0
2020-10-12 13:40:00,41.83,41.83,41.78,41.8,53880.0,41.83,41.83,41.78,41.8,53880.0
2020-10-12 13:45:00,41.8,41.84,41.79,41.82,27460.0,41.8,41.84,41.79,41.82,27460.0
2020-10-12 13:50:00,41.83,41.88,41.8,41.87,32894.0,41.83,41.88,41.8,41.87,32894.0
2020-10-12 13:55:00,41.87,41.9,41.79,41.81,55352.0,41.87,41.9,41.79,41.81,55352.0
2020-10-12 14:00:00,41.82,41.82,41.76,41.77,43705.0,41.82,41.82,41.76,41.77,43705.0
2020-10-12 14:05:00,41.77,41.79,41.76,41.77,35681.0,41.77,41.79,41.76,41.77,35681.0
2020-10-12 14:10:00,41.76,41.83,41.73,41.8,55049.0,41.76,41.83,41.73,41.8,55049.0
2020-10-12 14:15:00,41.8,41.9,41.78,41.9,46428.0,41.8,41.9,41.78,41.9,46428.0
2020-10-12 14:20:00,41.9,41.92,41.85,41.87,46946.0,41.9,41.92,41.85,41.87,46946.0
2020-10-12 14:25:00,41.87,41.94,41.84,41.93,31616.0,41.87,41.94,41.84,41.93,31616.0
2020-10-12 14:30:00,41.93,41.99,41.88,41.89,71186.0,41.93,41.99,41.88,41.89,71186.0
2020-10-12 14:35:00,41.89,41.94,41.85,41.94,29008.0,41.89,41.94,41.85,41.94,29008.0
2020-10-12 14:40:00,41.94,41.97,41.91,41.96,54578.0,41.94,41.97,41.91,41.96,54578.0
2020-10-12 14:45:00,41.97,41.99,41.95,41.98,34315.0,41.97,41.99,41.95,41.98,34315.0
2020-10-12 14:50:00,41.99,42.0,41.96,41.99,35825.0,41.99,42.0,41.96,41.99,35825.0
2020-10-12 14:55:00,41.99,42.0,41.96,42.0,91694.0,41.99,42.0,41.96,42.0,91694.0
2020-10-12 15:00:00,42.0,42.13,41.99,42.13,145370.0,42.0,42.13,41.99,42.13,145370.0
2020-10-12 15:05:00,42.12,42.13,42.07,42.09,67944.0,42.12,42.13,42.07,42.09,67944.0
2020-10-12 15:10:00,42.09,42.13,42.04,42.06,64719.0,42.09,42.13,42.04,42.06,64719.0
2020-10-12 15:15:00,42.06,42.11,42.06,42.11,62697.0,42.06,42.11,42.06,42.11,62697.0
2020-10-12 15:20:00,42.11,42.11,42.06,42.07,63378.0,42.11,42.11,42.06,42.07,63378.0
2020-10-12 15:25:00,42.07,42.1,42.05,42.09,61852.0,42.07,42.1,42.05,42.09,61852.0
2020-10-12 15:30:00,42.09,42.09,42.01,42.05,111684.0,42.09,42.09,42.01,42.05,111684.0
2020-10-12 15:35:00,42.05,42.09,42.01,42.08,116169.0,42.05,42.09,42.01,42.08,116169.0
2020-10-12 15:40:00,42.08,42.1,41.98,42.01,123845.0,42.08,42.1,41.98,42.01,123845.0
2020-10-12 15:45:00,42.01,42.01,41.9,41.91,153613.0,42.01,42.01,41.9,41.91,153613.0
2020-10-12 15:50:00,41.9,41.96,41.89,41.96,216357.0,41.9,41.96,41.89,41.96,216357.0
2020-10-12 15:55:00,41.96,42.0,41.95,41.97,443151.0,41.96,42.0,41.95,41.97,443151.0
2020-10-13 09:30:00,41.82,41.92,41.61,41.7,200551.0,41.82,41.92,41.61,41.7,200551.0
2020-10-13 09:35:00,41.7,41.7,41.52,41.59,81636.0,41.7,41.7,41.52,41.59,81636.0
2020-10-13 09:40:00,41.6,41.76,41.56,41.75,75441.0,41.6,41.76,41.56,41.75,75441.0
2020-10-13 09:45:00,41.75,41.8,41.71,41.73,62001.0,41.75,41.8,41.71,41.73,62001.0
2020-10-13 09:50:00,41.72,41.8,41.72,41.77,52867.0,41.72,41.8,41.72,41.77,52867.0
2020-10-13 09:55:00,41.78,41.79,41.69,41.7,60410.0,41.78,41.79,41.69,41.7,60410.0
2020-10-13 10:00:00,41.71,41.76,41.67,41.76,68592.0,41.71,41.76,41.67,41.76,68592.0
2020-10-13 10:05:00,41.75,41.76,41.58,41.6,51147.0,41.75,41.76,41.58,41.6,51147.0
2020-10-13 10:10:00,41.6,41.61,41.54,41.55,71229.0,41.6,41.61,41.54,41.55,71229.0
2020-10-13 10:15:00,41.56,41.59,41.47,41.48,52437.0,41.56,41.59,41.47,41.48,52437.0
2020-10-13 10:20:00,41.47,41.48,41.4,41.43,52257.0,41.47,41.48,41.4,41.43,52257.0
2020-10-13 10:25:00,41.42,41.48,41.36,41.39,63618.0,41.42,41.48,41.36,41.39,63618.0
2020-10-13 10:30:00,41.39,41.42,41.25,41.34,167049.0,41.39,41.42,41.25,41.34,167049.0
2020-10-13 10:35:00,41.34,41.41,41.23,41.24,185631.0,41.34,41.41,41.23,41.24,185631.0
2020-10-13 10:40:00,41.24,41.25,40.99,41.02,165634.0,41.24,41.25,40.99,41.02,165634.0
2020-10-13 10:45:00,41.02,41.05,40.98,40.98,106494.0,41.02,41.05,40.98,40.98,106494.0
2020-10-13 10:50:00,40.98,40.99,40.82,40.87,202781.0,40.98,40.99,40.82,40.87,202781.0
2020-10-13 10:55:00,40.86,40.96,40.86,40.91,79160.0,40.86,40.96,40.86,40.91,79160.0
2020-10-13 11:00:00,40.91,40.94,40.79,40.84,89429.0,40.91,40.94,40.79,40.84,89429.0
2020-10-13 11:05:00,40.84,40.99,40.82,40.97,67928.0,40.84,40.99,40.82,40.97,67928.0
2020-10-13 11:10:00,40.96,40.97,40.92,40.96,244028.0,40.96,40.97,40.92,40.96,244028.0
2020-10-13 11:15:00,40.96,40.98,40.89,40.91,40889.0,40.96,40.98,40.89,40.91,40889.0
2020-10-13 11:20:00,40.92,40.97,40.91,40.93,37695.0,40.92,40.97,40.91,40.93,37695.0
2020-10-13 11:25:00,40.93,41.0,40.92,40.99,40986.0,40.93,41.0,40.92,40.99,40986.0
2020-10-13 11:30:00,40.99,40.99,40.81,40.86,50288.0,40.99,40.99,40.81,40.86,50288.0
2020-10-13 11:35:00,40.85,40.88,40.82,40.87,28030.0,40.85,40.88,40.82,40.87,28030.0
2020-10-13 11:40:00,40.87,40.9,40.81,40.9,37147.0,40.87,40.9,40.81,40.9,37147.0
2020-10-13 11:45:00,40.9,41.0,40.89,40.98,43558.0,40.9,41.0,40.89,40.98,43558.0
2020-10-13 11:50:00,40.98,41.06,40.97,41.05,57355.0,40.98,41.06,40.97,41.05,57355.0
2020-10-13 11:55:00,41.05,41.05,41.02,41.04,18012.0,41.05,41.05,41.02,41.04,18012.0
2020-10-13 12:00:00,41.04,41.06,41.03,41.06,25096.0,41.04,41.06,41.03,41.06,25096.0
2020-10-13 12:05:00,41.05,41.08,41.0,41.04,62466.0,41.05,41.08,41.0,41.04,62466.0
2020-10-13 12:10:00,41.04,41.04,40.94,40.99,34986.0,41.04,41.04,40.94,40.99,34986.0
2020-10-13 12:15:00,40.99,41.06,40.98,41.03,24548.0,40.99,41.06,40.98,41.03,24548.0
2020-10-13 12:20:00,41.02,41.03,40.97,41.01,22496.0,41.02,41.03,40.97,41.01,22496.0
2020-10-13 12:25:00,41.02,41.03,40.99,41.02,65035.0,41.02,41.03,40.99,41.02,65035.0
2020-10-13 12:30:00,41.01,41.09,41.01,41.07,102303.0,41.01,41.09,41.01,41.07,102303.0
2020-10-13 12:35:00,41.07,41.1,41.02,41.05,55156.0,41.07,41.1,41.02,41.05,55156.0
2020-10-13 12:40:00,41.05,41.06,41.03,41.05,18050.0,41.05,41.06,41.03,41.05,18050.0
2020-10-13 12:45:00,41.04,41.04,41.0,41.02,27114.0,41.04,41.04,41.0,41.02,27114.0
2020-10-13 12:50:00,41.02,41.02,40.96,41.0,48981.0,41.02,41.02,40.96,41.0,48981.0
2020-10-13 12:55:00,40.99,41.01,40.97,41.0,44702.0,40.99,41.01,40.97,41.0,44702.0
2020-10-13 13:00:00,41.0,41.07,40.98,41.05,327144.0,41.0,41.07,40.98,41.05,327144.0
2020-10-13 13:05:00,41.05,41.05,40.94,40.94,25202.0,41.05,41.05,40.94,40.94,25202.0
2020-10-13 13:10:00,40.94,41.02,40.93,41.01,43916.0,40.94,41.02,40.93,41.01,43916.0
2020-10-13 13:15:00,41.01,41.05,41.0,41.01,30558.0,41.01,41.05,41.0,41.01,30558.0
2020-10-13 13:20:00,41.01,41.01,40.93,40.96,40673.0,41.01,41.01,40.93,40.96,40673.0
2020-10-13 13:25:00,40.95,40.98,40.89,40.91,62992.0,40.95,40.98,40.89,40.91,62992.0
2020-10-13 13:30:00,40.91,40.95,40.86,40.89,39606.0,40.91,40.95,40.86,40.89,39606.0
2020-10-13 13:35:00,40.89,40.99,40.88,40.98,41667.0,40.89,40.99,40.88,40.98,41667.0
2020-10-13 13:40:00,40.98,41.01,40.96,40.96,59185.0,40.98,41.01,40.96,40.96,59185.0
2020-10-13 13:45:00,40.96,40.98,40.94,40.97,30527.0,40.96,40.98,40.94,40.97,30527.0
2020-10-13 13:50:00,40.98,40.98,40.93,40.93,18294.0,40.98,40.98,40.93,40.93,18294.0
2020-10-13 13:55:00,40.93,40.93,40.87,40.88,36959.0,40.93,40.93,40.87,40.88,36959.0
2020-10-13 14:00:00,40.89,40.89,40.85,40.89,40746.0,40.89,40.89,40.85,40.89,40746.0
2020-10-13 14:05:00,40.88,40.89,40.84,40.89,46204.0,40.88,40.89,40.84,40.89,46204.0
2020-10-13 14:10:00,40.89,40.94,40.88,40.94,33977.0,40.89,40.94,40.88,40.94,33977.0
2020-10-13 14:15:00,40.93,40.98,40.9,40.98,52467.0,40.93,40.98,40.9,40.98,52467.0
2020-10-13 14:20:00,40.98,40.98,40.92,40.93,50958.0,40.98,40.98,40.92,40.93,50958.0
2020-10-13 14:25:00,40.94,40.94,40.78,40.79,36048.0,40.94,40.94,40.78,40.79,36048.0
2020-10-13 14:30:00,40.79,40.84,40.72,40.82,69329.0,40.79,40.84,40.72,40.82,69329.0
2020-10-13 14:35:00,40.81,40.82,40.73,40.74,41630.0,40.81,40.82,40.73,40.74,41630.0
2020-10-13 14:40:00,40.75,40.78,40.69,40.75,27561.0,40.75,40.78,40.69,40.75,27561.0
2020-10-13 14:45:00,40.75,40.81,40.74,40.8,43812.0,40.75,40.81,40.74,40.8,43812.0
2020-10-13 14:50:00,40.8,40.81,40.76,40.79,21655.0,40.8,40.81,40.76,40.79,21655.0
2020-10-13 14:55:00,40.79,40.87,40.79,40.84,48958.0,40.79,40.87,40.79,40.84,48958.0
2020-10-13 15:00:00,40.84,40.91,40.83,40.89,37261.0,40.84,40.91,40.83,40.89,37261.0
2020-10-13 15:05:00,40.9,40.9,40.85,40.88,43886.0,40.9,40.9,40.85,40.88,43886.0
2020-10-13 15:10:00,40.89,40.91,40.86,40.86,42412.0,40.89,40.91,40.86,40.86,42412.0
2020-10-13 15:15:00,40.86,40.93,40.85,40.91,42202.0,40.86,40.93,40.85,40.91,42202.0
2020-10-13 15:20:00,40.9,40.93,40.87,40.92,51852.0,40.9,40.93,40.87,40.92,51852.0
2020-10-13 15:25:00,40.91,40.99,40.89,40.99,45831.0,40.91,40.99,40.89,40.99,45831.0
2020-10-13 15:30:00,40.99,41.02,40.99,41.01,68267.0,40.99,41.02,40.99,41.01,68267.0
2020-10-13 15:35:00,41.0,41.01,40.95,40.96,99960.0,41.0,41.01,40.95,40.96,99960.0
2020-10-13 15:40:00,40.96,40.97,40.88,40.9,115961.0,40.96,40.97,40.88,40.9,115961.0
2020-10-13 15:45:00,40.9,40.93,40.87,40.89,360862.0,40.9,40.93,40.87,40.89,360862.0
2020-10-13 15:50:00,40.89,40.96,40.87,40.93,192834.0,40.89,40.96,40.87,40.93,192834.0
2020-10-13 15:55:00,40.93,40.98,40.91,40.92,378844.0,40.93,40.98,40.91,40.92,378844.0
2020-10-14 09:30:00,40.77,40.88,40.71,40.8,158370.0,40.77,40.88,40.71,40.8,158370.0
2020-10-14 09:35:00,40.8,40.91,40.75,40.8,145394.0,40.8,40.91,40.75,40.8,145394.0
2020-10-14 09:40:00,40.79,40.8,40.71,40.75,122258.0,40.79,40.8,40.71,40.75,122258.0
2020-10-14 09:45:00,40.74,40.87,40.73,40.86,218256.0,40.74,40.87,40.73,40.86,218256.0
2020-10-14 09:50:00,40.85,40.85,40.63,40.66,197599.0,40.85,40.85,40.63,40.66,197599.0
2020-10-14 09:55:00,40.66,40.72,40.59,40.68,74355.0,40.66,40.72,40.59,40.68,74355.0
2020-10-14 10:00:00,40.68,40.77,40.67,40.73,156605.0,40.68,40.77,40.67,40.73,156605.0
2020-10-14 10:05:00,40.73,40.74,40.64,40.67,80351.0,40.73,40.74,40.64,40.67,80351.0
2020-10-14 10:10:00,40.68,40.71,40.66,40.7,219382.0,40.68,40.71,40.66,40.7,219382.0
2020-10-14 10:15:00,40.7,40.75,40.65,40.69,109807.0,40.7,40.75,40.65,40.69,109807.0
2020-10-14 10:20:00,40.69,40.73,40.62,40.63,376404.0,40.69,40.73,40.62,40.63,376404.0
2020-10-14 10:25:00,40.63,40.72,40.62,40.7,79116.0,40.63,40.72,40.62,40.7,79116.0
2020-10-14 10:30:00,40.69,40.7,40.68,40.69,183967.0,40.69,40.7,40.68,40.69,183967.0
2020-10-14 10:35:00,40.7,40.8,40.66,40.7,253793.0,40.7,40.8,40.66,40.7,253793.0
2020-10-14 10:40:00,40.7,40.73,40.65,40.71,140154.0,40.7,40.73,40.65,40.71,140154.0
2020-10-14 10:45:00,40.71,40.86,40.66,40.84,547096.0,40.71,40.86,40.66,40.84,547096.0
2020-10-14 10:50:00,40.84,40.85,40.73,40.76,107397.0,40.84,40.85,40.73,40.76,107397.0
2020-10-14 10:55:00,40.76,40.77,40.63,40.68,1144455.0,40.76,40.77,40.63,40.68,1144455.0
2020-10-14 11:00:00,40.68,40.69,40.57,40.58,75220.0,40.68,40.69,40.57,40.58,75220.0
2020-10-14 11:05:00,40.58,40.62,40.55,40.61,86107.0,40.58,40.62,40.55,40.61,86107.0
2020-10-14 11:10:00,40.61,40.62,40.55,40.59,89714.0,40.61,40.62,40.55,40.59,89714.0
2020-10-14 11:15:00,40.6,40.61,40.57,40.61,60783.0,40.6,40.61,40.57,40.61,60783.0
2020-10-14 11:20:00,40.61,40.64,40.57,40.59,61685.0,40.61,40.64,40.57,40.59,61685.0
2020-10-14 11:25:00,40.59,40.65,40.55,40.61,33116.0,40.59,40.65,40.55,40.61,33116.0
2020-10-14 11:30:00,40.61,40.66,40.56,40.57,20597.0,40.61,40.66,40.56,40.57,20597.0
2020-10-14 11:35:00,40.57,40.63,40.56,40.59,38674.0,40.57,40.63,40.56,40.59,38674.0
2020-10-14 11:40:00,40.58,40.58,40.51,40.52,23720.0,40.58,40.58,40.51,40.52,23720.0
2020-10-14 11:45:00,40.52,40.52,40.37,40.41,51233.0,40.52,40.52,40.37,40.41,51233.0
2020-10-14 11:50:00,40.41,40.44,40.31,40.32,36157.0,40.41,40.44,40.31,40.32,36157.0
2020-10-14 11:55:00,40.32,40.37,40.3,40.37,52756.0,40.32,40.37,40.3,40.37,52756.0
2020-10-14 12:00:00,40.37,40.4,40.26,40.3,101604.0,40.37,40.4,40.26,40.3,101604.0
2020-10-14 12:05:00,40.3,40.35,40.27,40.32,69975.0,40.3,40.35,40.27,40.32,69975.0
2020-10-14 12:10:00,40.31,40.32,40.26,40.27,25967.0,40.31,40.32,40.26,40.27,25967.0
2020-10-14 12:15:00,40.28,40.32,40.21,40.23,37580.0,40.28,40.32,40.21,40.23,37580.0
2020-10-14 12:20:00,40.23,40.33,40.19,40.3,498788.0,40.23,40.33,40.19,40.3,498788.0
2020-10-14 12:25:00,40.3,40.48,40.29,40.48,136279.0,40.3,40.48,40.29,40.48,136279.0
2020-10-14 12:30:00,40.48,40.49,40.4,40.44,81418.0,40.48,40.49,40.4,40.44,81418.0
2020-10-14 12:35:00,40.44,40.44,40.35,40.39,49764.0,40.44,40.44,40.35,40.39,49764.0
2020-10-14 12:40:00,40.4,40.48,40.39,40.47,26376.0,40.4,40.48,40.39,40.47,26376.0
2020-10-14 12:45:00,40.46,40.55,40.45,40.55,27325.0,40.46,40.55,40.45,40.55,27325.0
2020-10-14 12:50:00,40.54,40.57,40.53,40.54,238466.0,40.54,40.57,40.53,40.54,238466.0
2020-10-14 12:55:00,40.55,40.6,40.51,40.52,46013.0,40.55,40.6,40.51,40.52,46013.0
2020-10-14 13:00:00,40.51,40.52,40.46,40.49,46026.0,40.51,40.52,40.46,40.49,46026.0
2020-10-14 13:05:00,40.49,40.54,40.48,40.53,28969.0,40.49,40.54,40.48,40.53,28969.0
2020-10-14 13:10:00,40.54,40.59,40.53,40.55,18871.0,40.54,40.59,40.53,40.55,18871.0
2020-10-14 13:15:00,40.55,40.57,40.49,40.55,26639.0,40.55,40.57,40.49,40.55,26639.0
2020-10-14 13:20:00,40.54,40.55,40.45,40.46,46583.0,40.54,40.55,40.45,40.46,46583.0
2020-10-14 13:25:00,40.45,40.48,40.4,40.44,31584.0,40.45,40.48,40.4,40.44,31584.0
2020-10-14 13:30:00,40.44,40.48,40.43,40.44,49508.0,40.44,40.48,40.43,40.44,49508.0
2020-10-14 13:35:00,40.44,40.51,40.42,40.51,42297.0,40.44,40.51,40.42,40.51,42297.0
2020-10-14 13:40:00,40.51,40.55,40.5,40.53,33729.0,40.51,40.55,40.5,40.53,33729.0
2020-10-14 13:45:00,40.53,40.58,40.51,40.57,249112.0,40.53,40.58,40.51,40.57,249112.0
2020-10-14 13:50:00,40.58,40.63,40.57,40.62,39312.0,40.58,40.63,40.57,40.62,39312.0
2020-10-14 13:55:00,40.62,40.62,40.48,40.48,52424.0,40.62,40.62,40.48,40.48,52424.0
2020-10-14 14:00:00,40.48,40.57,40.48,40.57,37242.0,40.48,40.57,40.48,40.57,37242.0
2020-10-14 14:05:00,40.57,40.67,40.56,40.66,70625.0,40.57,40.67,40.56,40.66,70625.0
2020-10-14 14:10:00,40.65,40.77,40.65,40.75,74500.0,40.65,40.77,40.65,40.75,74500.0
2020-10-14 14:15:00,40.75,40.79,40.73,40.77,119710.0,40.75,40.79,40.73,40.77,119710.0
2020-10-14 14:20:00,40.77,40.82,40.75,40.79,91813.0,40.77,40.82,40.75,40.79,91813.0
2020-10-14 14:25:00,40.79,40.79,40.64,40.67,77192.0,40.79,40.79,40.64,40.67,77192.0
2020-10-14 14:30:00,40.67,40.68,40.56,40.58,41690.0,40.67,40.68,40.56,40.58,41690.0
2020-10-14 14:35:00,40.58,40.61,40.54,40.54,246804.0,40.58,40.61,40.54,40.54,246804.0
2020-10-14 14:40:00,40.53,40.59,40.51,40.51,96360.0,40.53,40.59,40.51,40.51,96360.0
2020-10-14 14:45:00,40.51,40.77,40.51,40.71,221883.0,40.51,40.77,40.51,40.71,221883.0
2020-10-14 14:50:00,40.72,40.72,40.61,40.66,42654.0,40.72,40.72,40.61,40.66,42654.0
2020-10-14 14:55:00,40.66,40.7,40.66,40.69,47270.0,40.66,40.7,40.66,40.69,47270.0
2020-10-14 15:00:00,40.69,40.76,40.67,40.75,61428.0,40.69,40.76,40.67,40.75,61428.0
2020-10-14 15:05:00,40.75,40.81,40.74,40.77,50526.0,40.75,40.81,40.74,40.77,50526.0
2020-10-14 15:10:00,40.77,40.8,40.75,40.79,38508.0,40.77,40.8,40.75,40.79,38508.0
2020-10-14 15:15:00,40.79,40.82,40.76,40.82,43209.0,40.79,40.82,40.76,40.82,43209.0
2020-10-14 15:20:00,40.82,40.84,40.74,40.75,62191.0,40.82,40.84,40.74,40.75,62191.0
2020-10-14 15:25:00,40.75,40.75,40.71,40.72,38496.0,40.75,40.75,40.71,40.72,38496.0
2020-10-14 15:30:00,40.72,40.78,40.7,40.72,65694.0,40.72,40.78,40.7,40.72,65694.0
2020-10-14 15:35:00,40.72,40.75,40.65,40.66,85894.0,40.72,40.75,40.65,40.66,85894.0
2020-10-14 15:40:00,40.67,40.78,40.66,40.76,78953.0,40.67,40.78,40.66,40.76,78953.0
2020-10-14 15:45:00,40.75,40.78,40.7,40.72,125431.0,40.75,40.78,40.7,40.72,125431.0
2020-10-14 15:50:00,40.72,40.78,40.7,40.73,184344.0,40.72,40.78,40.7,40.73,184344.0
2020-10-14 15:55:00,40.73,40.75,40.6,40.61,468047.0,40.73,40.75,40.6,40.61,468047.0
2020-10-15 09:30:00,40.17,40.34,40.1,40.32,122646.0,40.17,40.34,40.1,40.32,122646.0
2020-10-15 09:35:00,40.34,40.36,40.23,40.27,62360.0,40.34,40.36,40.23,40.27,62360.0
2020-10-15 09:40:00,40.26,40.35,40.24,40.33,91970.0,40.26,40.35,40.24,40.33,91970.0
2020-10-15 09:45:00,40.33,40.44,40.32,40.36,254345.0,40.33,40.44,40.32,40.36,254345.0
2020-10-15 09:50:00,40.36,40.46,40.31,40.45,43768.0,40.36,40.46,40.31,40.45,43768.0
2020-10-15 09:55:00,40.45,40.55,40.45,40.55,34660.0,40.45,40.55,40.45,40.55,34660.0
2020-10-15 10:00:00,40.55,40.59,40.52,40.56,66719.0,40.55,40.59,40.52,40.56,66719.0
2020-10-15 10:05:00,40.56,40.58,40.51,40.54,62759.0,40.56,40.58,40.51,40.54,62759.0
2020-10-15 10:10:00,40.54,40.66,40.54,40.61,59493.0,40.54,40.66,40.54,40.61,59493.0
2020-10-15 10:15:00,40.62,40.67,40.6,40.63,46060.0,40.62,40.67,40.6,40.63,46060.0
2020-10-15 10:20:00,40.63,40.66,40.62,40.63,51629.0,40.63,40.66,40.62,40.63,51629.0
2020-10-15 10:25:00,40.64,40.64,40.5,40.57,52107.0,40.64,40.64,40.5,40.57,52107.0
2020-10-15 10:30:00,40.56,40.6,40.46,40.51,46626.0,40.56,40.6,40.46,40.51,46626.0
2020-10-15 10:35:00,40.53,40.54,40.47,40.52,47642.0,40.53,40.54,40.47,40.52,47642.0
2020-10-15 10:40:00,40.51,40.54,40.48,40.52,73784.0,40.51,40.54,40.48,40.52,73784.0
2020-10-15 10:45:00,40.52,40.56,40.5,40.55,40696.0,40.52,40.56,40.5,40.55,40696.0
2020-10-15 10:50:00,40.55,40.56,40.47,40.49,31787.0,40.55,40.56,40.47,40.49,31787.0
2020-10-15 10:55:00,40.49,40.5,40.45,40.5,58363.0,40.49,40.5,40.45,40.5,58363.0
2020-10-15 11:00:00,40.49,40.54,40.44,40.44,54842.0,40.49,40.54,40.44,40.44,54842.0
2020-10-15 11:05:00,40.45,40.58,40.45,40.55,32407.0,40.45,40.58,40.45,40.55,32407.0
2020-10-15 11:10:00,40.55,40.59,40.54,40.57,30375.0,40.55,40.59,40.54,40.57,30375.0
2020-10-15 11:15:00,40.58,40.59,40.52,40.57,89852.0,40.58,40.59,40.52,40.57,89852.0
2020-10-15 11:20:00,40.57,40.59,40.52,40.55,71721.0,40.57,40.59,40.52,40.55,71721.0
2020-10-15 11:25:00,40.56,40.58,40.42,40.43,86146.0,40.56,40.58,40.42,40.43,86146.0
2020-10-15 11:30:00,40.43,40.5,40.38,40.4,151832.0,40.43,40.5,40.38,40.4,151832.0
2020-10-15 11:35:00,40.4,40.44,40.26,40.34,405549.0,40.4,40.44,40.26,40.34,405549.0
2020-10-15 11:40:00,40.36,40.38,40.29,40.3,98117.0,40.36,40.38,40.29,40.3,98117.0
2020-10-15 11:45:00,40.3,40.35,40.28,40.32,148750.0,40.3,40.35,40.28,40.32,148750.0
2020-10-15 11:50:00,40.32,40.38,40.25,40.36,294125.0,40.32,40.38,40.25,40.36,294125.0
2020-10-15 11:55:00,40.35,40.36,40.28,40.3,227970.0,40.35,40.36,40.28,40.3,227970.0
2020-10-15 12:00:00,40.29,40.31,40.24,40.25,83144.0,40.29,40.31,40.24,40.25,83144.0
2020-10-15 12:05:00,40.25,40.25,40.07,40.09,277358.0,40.25,40.25,40.07,40.09,277358.0
2020-10-15 12:10:00,40.09,40.19,40.09,40.16,98150.0,40.09,40.19,40.09,40.16,98150.0
2020-10-15 12:15:00,40.17,40.2,40.03,40.04,128955.0,40.17,40.2,40.03,40.04,128955.0
2020-10-15 12:20:00,40.04,40.2,40.03,40.16,98533.0,40.04,40.2,40.03,40.16,98533.0
2020-10-15 12:25:00,40.16,40.2,40.13,40.19,43065.0,40.16,40.2,40.13,40.19,43065.0
2020-10-15 12:30:00,40.19,40.22,40.15,40.16,46632.0,40.19,40.22,40.15,40.16,46632.0
2020-10-15 12:35:00,40.17,40.22,40.16,40.16,58926.0,40.17,40.22,40.16,40.16,58926.0
2020-10-15 12:40:00,40.16,40.16,40.08,40.09,62624.0,40.16,40.16,40.08,40.09,62624.0
2020-10-15 12:45:00,40.09,40.1,40.05,40.08,84653.0,40.09,40.1,40.05,40.08,84653.0
2020-10-15 12:50:00,40.08,40.2,40.07,40.18,62108.0,40.08,40.2,40.07,40.18,62108.0
2020-10-15 12:55:00,40.18,40.24,40.16,40.21,25977.0,40.18,40.24,40.16,40.21,25977.0
2020-10-15 13:00:00,40.2,40.26,40.19,40.21,65832.0,40.2,40.26,40.19,40.21,65832.0
2020-10-15 13:05:00,40.21,40.22,40.17,40.2,45034.0,40.21,40.22,40.17,40.2,45034.0
2020-10-15 13:10:00,40.2,40.27,40.17,40.26,40142.0,40.2,40.27,40.17,40.26,40142.0
2020-10-15 13:15:00,40.25,40.27,40.19,40.23,45845.0,40.25,40.27,40.19,40.23,45845.0
2020-10-15 13:20:00,40.23,40.28,40.22,40.25,51662.0,40.23,40.28,40.22,40.25,51662.0
2020-10-15 13:25:00,40.25,40.25,40.14,40.16,131314.0,40.25,40.25,40.14,40.16,131314.0
2020-10-15 13:30:00,40.17,40.17,40.1,40.12,69567.0,40.17,40.17,40.1,40.12,69567.0
2020-10-15 13:35:00,40.12,40.14,39.98,40.0,337236.0,40.12,40.14,39.98,40.0,337236.0
2020-10-15 13:40:00,40.0,40.01,39.81,39.89,294338.0,40.0,40.01,39.81,39.89,294338.0
2020-10-15 13:45:00,39.88,39.89,38.5,39.61,1166227.0,39.88,39.89,38.5,39.61,1166227.0
2020-10-15 13:50:00,39.63,39.81,39.38,39.56,361378.0,39.63,39.81,39.38,39.56,361378.0
2020-10-15 13:55:00,39.57,39.59,39.28,39.32,230328.0,39.57,39.59,39.28,39.32,230328.0
2020-10-15 14:00:00,39.29,39.39,39.08,39.11,219435.0,39.29,39.39,39.08,39.11,219435.0
2020-10-15 14:05:00,39.1,39.15,38.88,38.95,262672.0,39.1,39.15,38.88,38.95,262672.0
2020-10-15 14:10:00,38.95,38.95,38.66,38.88,275718.0,38.95,38.95,38.66,38.88,275718.0
2020-10-15 14:15:00,38.87,38.96,38.81,38.84,133285.0,38.87,38.96,38.81,38.84,133285.0
2020-10-15 14:20:00,38.84,38.86,38.78,38.84,121777.0,38.84,38.86,38.78,38.84,121777.0
2020-10-15 14:25:00,38.84,38.95,38.79,38.86,216164.0,38.84,38.95,38.79,38.86,216164.0
2020-10-15 14:30:00,38.86,38.86,38.72,38.75,96788.0,38.86,38.86,38.72,38.75,96788.0
2020-10-15 14:35:00,38.75,38.75,38.61,38.66,220877.0,38.75,38.75,38.61,38.66,220877.0
2020-10-15 14:40:00,38.66,38.78,38.65,38.68,333849.0,38.66,38.78,38.65,38.68,333849.0
2020-10-15 14:45:00,38.69,38.84,38.68,38.82,250392.0,38.69,38.84,38.68,38.82,250392.0
2020-10-15 14:50:00,38.82,38.98,38.8,38.96,293717.0,38.82,38.98,38.8,38.96,293717.0
2020-10-15 14:55:00,38.96,38.96,38.87,38.95,266944.0,38.96,38.96,38.87,38.95,266944.0
2020-10-15 15:00:00,38.95,39.09,38.94,39.02,264968.0,38.95,39.09,38.94,39.02,264968.0
2020-10-15 15:05:00,39.02,39.05,38.97,39.01,131444.0,39.02,39.05,38.97,39.01,131444.0
2020-10-15 15:10:00,39.0,39.03,38.98,38.98,158632.0,39.0,39.03,38.98,38.98,158632.0
2020-10-15 15:15:00,38.98,39.03,38.97,39.02,125722.0,38.98,39.03,38.97,39.02,125722.0
2020-10-15 15:20:00,39.02,39.04,38.98,39.0,154583.0,39.02,39.04,38.98,39.0,154583.0
2020-10-15 15:25:00,39.0,39.17,38.99,39.16,218121.0,39.0,39.17,38.99,39.16,218121.0
2020-10-15 15:30:00,39.16,39.23,39.11,39.16,178573.0,39.16,39.23,39.11,39.16,178573.0
2020-10-15 15:35:00,39.16,39.18,39.08,39.15,185123.0,39.16,39.18,39.08,39.15,185123.0
2020-10-15 15:40:00,39.16,39.22,39.06,39.09,202035.0,39.16,39.22,39.06,39.09,202035.0
2020-10-15 15:45:00,39.09,39.1,38.9,38.92,341509.0,39.09,39.1,38.9,38.92,341509.0
2020-10-15 15:50:00,38.92,39.05,38.92,39.05,825469.0,38.92,39.05,38.92,39.05,825469.0
2020-10-15 15:55:00,39.04,39.07,38.97,39.0,877972.0,39.04,39.07,38.97,39.0,877972.0
2020-10-16 09:30:00,39.13,39.13,38.92,39.04,571701.0,39.13,39.13,38.92,39.04,571701.0
2020-10-16 09:35:00,39.02,39.18,39.02,39.14,236183.0,39.02,39.18,39.02,39.14,236183.0
2020-10-16 09:40:00,39.15,39.15,38.96,38.99,185199.0,39.15,39.15,38.96,38.99,185199.0
2020-10-16 09:45:00,39.0,39.07,38.97,39.02,175675.0,39.0,39.07,38.97,39.02,175675.0
2020-10-16 09:50:00,39.02,39.03,38.91,38.95,144970.0,39.02,39.03,38.91,38.95,144970.0
2020-10-16 09:55:00,38.96,38.99,38.91,38.94,149559.0,38.96,38.99,38.91,38.94,149559.0
2020-10-16 10:00:00,38.94,38.98,38.9,38.95,96440.0,38.94,38.98,38.9,38.95,96440.0
2020-10-16 10:05:00,38.95,38.95,38.84,38.87,62601.0,38.95,38.95,38.84,38.87,62601.0
2020-10-16 10:10:00,38.87,38.89,38.81,38.88,81381.0,38.87,38.89,38.81,38.88,81381.0
2020-10-16 10:15:00,38.88,39.0,38.87,38.98,451488.0,38.88,39.0,38.87,38.98,451488.0
2020-10-16 10:20:00,38.98,39.05,38.94,39.01,277656.0,38.98,39.05,38.94,39.01,277656.0
2020-10-16 10:25:00,39.02,39.1,38.98,39.02,268070.0,39.02,39.1,38.98,39.02,268070.0
2020-10-16 10:30:00,39.02,39.05,38.91,38.93,103021.0,39.02,39.05,38.91,38.93,103021.0
2020-10-16 10:35:00,38.93,39.0,38.89,38.9,163460.0,38.93,39.0,38.89,38.9,163460.0
2020-10-16 10:40:00,38.89,39.01,38.89,38.98,184655.0,38.89,39.01,38.89,38.98,184655.0
2020-10-16 10:45:00,38.98,39.01,38.93,38.98,131509.0,38.98,39.01,38.93,38.98,131509.0
2020-10-16 10:50:00,38.98,39.03,38.97,39.01,69027.0,38.98,39.03,38.97,39.01,69027.0
2020-10-16 10:55:00,39.01,39.02,38.89,38.91,88065.0,39.01,39.02,38.89,38.91,88065.0
2020-10-16 11:00:00,38.91,38.98,38.9,38.96,74796.0,38.91,38.98,38.9,38.96,74796.0
2020-10-16 11:05:00,38.96,39.01,38.96,39.0,127510.0,38.96,39.01,38.96,39.0,127510.0
2020-10-16 11:10:00,38.99,39.0,38.9,38.96,152925.0,38.99,39.0,38.9,38.96,152925.0
2020-10-16 11:15:00,38.96,39.02,38.93,39.02,63648.0,38.96,39.02,38.93,39.02,63648.0
2020-10-16 11:20:00,39.02,39.03,38.95,39.0,50112.0,39.02,39.03,38.95,39.0,50112.0
2020-10-16 11:25:00,39.0,39.02,38.97,38.99,131943.0,39.0,39.02,38.97,38.99,131943.0
2020-10-16 11:30:00,39.0,39.04,38.91,38.97,83488.0,39.0,39.04,38.91,38.97,83488.0
2020-10-16 11:35:00,38.96,38.99,38.93,38.98,51282.0,38.96,38.99,38.93,38.98,51282.0
2020-10-16 11:40:00,38.98,39.01,38.94,39.0,46543.0,38.98,39.01,38.94,39.0,46543.0
2020-10-16 11:45:00,39.0,39.01,38.97,38.98,50805.0,39.0,39.01,38.97,38.98,50805.0
2020-10-16 11:50:00,38.99,39.01,38.98,39.0,47338.0,38.99,39.01,38.98,39.0,47338.0
2020-10-16 11:55:00,39.01,39.01,38.92,38.94,62177.0,39.01,39.01,38.92,38.94,62177.0
2020-10-16 12:00:00,38.94,38.94,38.89,38.9,42359.0,38.94,38.94,38.89,38.9,42359.0
2020-10-16 12:05:00,38.89,38.9,38.8,38.88,98233.0,38.89,38.9,38.8,38.88,98233.0
2020-10-16 12:10:00,38.88,38.88,38.79,38.82,48233.0,38.88,38.88,38.79,38.82,48233.0
2020-10-16 12:15:00,38.82,38.82,38.75,38.77,70216.0,38.82,38.82,38.75,38.77,70216.0
2020-10-16 12:20:00,38.77,38.79,38.73,38.75,39591.0,38.77,38.79,38.73,38.75,39591.0
2020-10-16 12:25:00,38.74,38.77,38.72,38.75,59172.0,38.74,38.77,38.72,38.75,59172.0
2020-10-16 12:30:00,38.75,38.77,38.72,38.75,280430.0,38.75,38.77,38.72,38.75,280430.0
2020-10-16 12:35:00,38.75,38.81,38.73,38.77,83901.0,38.75,38.81,38.73,38.77,83901.0
2020-10-16 12:40:00,38.77,38.81,38.72,38.72,70232.0,38.77,38.81,38.72,38.72,70232.0
2020-10-16 12:45:00,38.73,38.74,38.66,38.69,74214.0,38.73,38.74,38.66,38.69,74214.0
2020-10-16 12:50:00,38.69,38.7,38.58,38.58,85753.0,38.69,38.7,38.58,38.58,85753.0
2020-10-16 12:55:00,38.58,38.75,38.56,38.63,366676.0,38.58,38.75,38.56,38.63,366676.0
2020-10-16 13:00:00,38.63,38.65,38.58,38.58,68997.0,38.63,38.65,38.58,38.58,68997.0
2020-10-16 13:05:00,38.59,38.64,38.49,38.64,389595.0,38.59,38.64,38.49,38.64,389595.0
2020-10-16 13:10:00,38.64,38.71,38.62,38.67,94938.0,38.64,38.71,38.62,38.67,94938.0
2020-10-16 13:15:00,38.67,38.7,38.65,38.66,35600.0,38.67,38.7,38.65,38.66,35600.0
2020-10-16 13:20:00,38.66,38.68,38.62,38.66,124405.0,38.66,38.68,38.62,38.66,124405.0
2020-10-16 13:25:00,38.66,38.71,38.66,38.69,110873.0,38.66,38.71,38.66,38.69,110873.0
2020-10-16 13:30:00,38.69,38.74,38.66,38.73,54453.0,38.69,38.74,38.66,38.73,54453.0
2020-10-16 13:35:00,38.73,38.76,38.71,38.73,46704.0,38.73,38.76,38.71,38.73,46704.0
2020-10-16 13:40:00,38.73,38.75,38.71,38.73,39274.0,38.73,38.75,38.71,38.73,39274.0
2020-10-16 13:45:00,38.74,38.77,38.72,38.77,76759.0,38.74,38.77,38.72,38.77,76759.0
2020-10-16 13:50:00,38.77,38.77,38.73,38.73,45212.0,38.77,38.77,38.73,38.73,45212.0
2020-10-16 13:55:00,38.73,38.75,38.69,38.74,85803.0,38.73,38.75,38.69,38.74,85803.0
2020-10-16 14:00:00,38.74,38.74,38.64,38.66,41412.0,38.74,38.74,38.64,38.66,41412.0
2020-10-16 14:05:00,38.66,38.73,38.65,38.7,55217.0,38.66,38.73,38.65,38.7,55217.0
2020-10-16 14:10:00,38.71,38.76,38.69,38.71,54425.0,38.71,38.76,38.69,38.71,54425.0
2020-10-16 14:15:00,38.71,38.73,38.69,38.71,64658.0,38.71,38.73,38.69,38.71,64658.0
2020-10-16 14:20:00,38.7,38.72,38.68,38.71,47283.0,38.7,38.72,38.68,38.71,47283.0
2020-10-16 14:25:00,38.7,38.77,38.69,38.76,49917.0,38.7,38.77,38.69,38.76,49917.0
2020-10-16 14:30:00,38.76,38.78,38.73,38.77,53314.0,38.76,38.78,38.73,38.77,53314.0
2020-10-16 14:35:00,38.77,38.83,38.76,38.82,80281.0,38.77,38.83,38.76,38.82,80281.0
2020-10-16 14:40:00,38.81,38.87,38.81,38.86,59772.0,38.81,38.87,38.81,38.86,59772.0
2020-10-16 14:45:00,38.86,38.88,38.8,38.87,84879.0,38.86,38.88,38.8,38.87,84879.0
2020-10-16 14:50:00,38.88,38.88,38.83,38.84,88306.0,38.88,38.88,38.83,38.84,88306.0
2020-10-16 14:55:00,38.84,38.86,38.81,38.82,79743.0,38.84,38.86,38.81,38.82,79743.0
2020-10-16 15:00:00,38.81,38.82,38.7,38.72,113746.0,38.81,38.82,38.7,38.72,113746.0
2020-10-16 15:05:00,38.73,38.76,38.71,38.72,48842.0,38.73,38.76,38.71,38.72,48842.0
2020-10-16 15:10:00,38.73,38.76,38.72,38.72,54282.0,38.73,38.76,38.72,38.72,54282.0
2020-10-16 15:15:00,38.72,38.76,38.71,38.74,84709.0,38.72,38.76,38.71,38.74,84709.0
2020-10-16 15:20:00,38.74,38.75,38.65,38.68,65820.0,38.74,38.75,38.65,38.68,65820.0
2020-10-16 15:25:00,38.68,38.7,38.65,38.69,73973.0,38.68,38.7,38.65,38.69,73973.0
2020-10-16 15:30:00,38.68,38.74,38.66,38.74,110642.0,38.68,38.74,38.66,38.74,110642.0
2020-10-16 15:35:00,38.74,38.77,38.72,38.75,132470.0,38.74,38.77,38.72,38.75,132470.0
2020-10-16 15:40:00,38.74,38.77,38.71,38.73,165264.0,38.74,38.77,38.71,38.73,165264.0
2020-10-16 15:45:00,38.72,38.72,38.67,38.68,166893.0,38.72,38.72,38.67,38.68,166893.0
2020-10-16 15:50:00,38.68,38.68,38.58,38.59,353202.0,38.68,38.68,38.58,38.59,353202.0
2020-10-16 15:55:00,38.6,38.61,38.42,38.45,1413952.0,38.6,38.61,38.42,38.45,1413952.0
2020-10-19 09:30:00,38.51,38.64,38.48,38.49,211651.0,38.51,38.64,38.48,38.49,211651.0
2020-10-19 09:35:00,38.5,38.57,38.41,38.47,125404.0,38.5,38.57,38.41,38.47,125404.0
2020-10-19 09:40:00,38.47,38.55,38.47,38.5,75308.0,38.47,38.55,38.47,38.5,75308.0
2020-10-19 09:45:00,38.52,38.57,38.47,38.52,235333.0,38.52,38.57,38.47,38.52,235333.0
2020-10-19 09:50:00,38.52,38.61,38.47,38.54,166178.0,38.52,38.61,38.47,38.54,166178.0
2020-10-19 09:55:00,38.53,38.6,38.5,38.52,76219.0,38.53,38.6,38.5,38.52,76219.0
2020-10-19 10:00:00,38.52,38.53,38.43,38.52,65825.0,38.52,38.53,38.43,38.52,65825.0
2020-10-19 10:05:00,38.53,38.56,38.44,38.44,57173.0,38.53,38.56,38.44,38.44,57173.0
2020-10-19 10:10:00,38.44,38.47,38.4,38.41,89748.0,38.44,38.47,38.4,38.41,89748.0
2020-10-19 10:15:00,38.41,38.43,38.34,38.4,99147.0,38.41,38.43,38.34,38.4,99147.0
2020-10-19 10:20:00,38.4,38.43,38.38,38.41,251515.0,38.4,38.43,38.38,38.41,251515.0
2020-10-19 10:25:00,38.4,38.4,38.31,38.36,111721.0,38.4,38.4,38.31,38.36,111721.0
2020-10-19 10:30:00,38.36,38.49,38.34,38.48,183815.0,38.36,38.49,38.34,38.48,183815.0
2020-10-19 10:35:00,38.48,38.49,38.38,38.45,175666.0,38.48,38.49,38.38,38.45,175666.0
2020-10-19 10:40:00,38.45,38.53,38.42,38.47,164256.0,38.45,38.53,38.42,38.47,164256.0
2020-10-19 10:45:00,38.46,38.48,38.39,38.45,96408.0,38.46,38.48,38.39,38.45,96408.0
2020-10-19 10:50:00,38.45,38.49,38.4,38.45,59340.0,38.45,38.49,38.4,38.45,59340.0
2020-10-19 10:55:00,38.45,38.5,38.41,38.48,77505.0,38.45,38.5,38.41,38.48,77505.0
2020-10-19 11:00:00,38.47,38.49,38.42,38.44,63225.0,38.47,38.49,38.42,38.44,63225.0
2020-10-19 11:05:00,38.44,38.45,38.37,38.38,87869.0,38.44,38.45,38.37,38.38,87869.0
2020-10-19 11:10:00,38.38,38.39,38.33,38.33,59378.0,38.38,38.39,38.33,38.33,59378.0
2020-10-19 11:15:00,38.34,38.38,38.28,38.34,72543.0,38.34,38.38,38.28,38.34,72543.0
2020-10-19 11:20:00,38.34,38.36,38.21,38.26,82514.0,38.34,38.36,38.21,38.26,82514.0
2020-10-19 11:25:00,38.27,38.33,38.25,38.29,100618.0,38.27,38.33,38.25,38.29,100618.0
2020-10-19 11:30:00,38.29,38.29,38.22,38.27,143710.0,38.29,38.29,38.22,38.27,143710.0
2020-10-19 11:35:00,38.27,38.35,38.26,38.28,150061.0,38.27,38.35,38.26,38.28,150061.0
2020-10-19 11:40:00,38.28,38.31,38.23,38.28,68840.0,38.28,38.31,38.23,38.28,68840.0
2020-10-19 11:45:00,38.27,38.29,38.16,38.23,172656.0,38.27,38.29,38.16,38.23,172656.0
2020-10-19 11:50:00,38.24,38.25,38.2,38.2,58777.0,38.24,38.25,38.2,38.2,58777.0
2020-10-19 11:55:00,38.21,38.29,38.2,38.29,39510.0,38.21,38.29,38.2,38.29,39510.0
2020-10-19 12:00:00,38.28,38.3,38.23,38.27,72445.0,38.28,38.3,38.23,38.27,72445.0
2020-10-19 12:05:00,38.27,38.33,38.22,38.3,49591.0,38.27,38.33,38.22,38.3,49591.0
2020-10-19 12:10:00,38.3,38.31,38.25,38.29,166883.0,38.3,38.31,38.25,38.29,166883.0
2020-10-19 12:15:00,38.28,38.35,38.28,38.32,38198.0,38.28,38.35,38.28,38.32,38198.0
2020-10-19 12:20:00,38.32,38.37,38.28,38.37,38829.0,38.32,38.37,38.28,38.37,38829.0
2020-10-19 12:25:00,38.36,38.39,38.34,38.35,26724.0,38.36,38.39,38.34,38.35,26724.0
2020-10-19 12:30:00,38.35,38.4,38.34,38.38,63862.0,38.35,38.4,38.34,38.38,63862.0
2020-10-19 12:35:00,38.38,38.42,38.37,38.41,73431.0,38.38,38.42,38.37,38.41,73431.0
2020-10-19 12:40:00,38.41,38.42,38.39,38.41,96721.0,38.41,38.42,38.39,38.41,96721.0
2020-10-19 12:45:00,38.4,38.41,38.39,38.4,63654.0,38.4,38.41,38.39,38.4,63654.0
2020-10-19 12:50:00,38.4,38.41,38.38,38.4,62050.0,38.4,38.41,38.38,38.4,62050.0
2020-10-19 12:55:00,38.4,38.41,38.39,38.4,120243.0,38.4,38.41,38.39,38.4,120243.0
2020-10-19 13:00:00,38.39,38.41,38.37,38.38,58230.0,38.39,38.41,38.37,38.38,58230.0
2020-10-19 13:05:00,38.38,38.41,38.37,38.41,65604.0,38.38,38.41,38.37,38.41,65604.0
2020-10-19 13:10:00,38.41,38.52,38.39,38.52,59219.0,38.41,38.52,38.39,38.52,59219.0
2020-10-19 13:15:00,38.52,38.56,38.48,38.53,42599.0,38.52,38.56,38.48,38.53,42599.0
2020-10-19 13:20:00,38.52,38.61,38.5,38.51,54330.0,38.52,38.61,38.5,38.51,54330.0
2020-10-19 13:25:00,38.51,38.51,38.47,38.5,61557.0,38.51,38.51,38.47,38.5,61557.0
2020-10-19 13:30:00,38.5,38.51,38.44,38.48,46685.0,38.5,38.51,38.44,38.48,46685.0
2020-10-19 13:35:00,38.48,38.53,38.45,38.51,43608.0,38.48,38.53,38.45,38.51,43608.0
2020-10-19 13:40:00,38.51,38.51,38.44,38.44,30731.0,38.51,38.51,38.44,38.44,30731.0
2020-10-19 13:45:00,38.44,38.47,38.39,38.47,58996.0,38.44,38.47,38.39,38.47,58996.0
2020-10-19 13:50:00,38.46,38.48,38.43,38.47,105315.0,38.46,38.48,38.43,38.47,105315.0
2020-10-19 13:55:00,38.46,38.49,38.43,38.43,79075.0,38.46,38.49,38.43,38.43,79075.0
2020-10-19 14:00:00,38.43,38.44,38.37,38.4,77931.0,38.43,38.44,38.37,38.4,77931.0
2020-10-19 14:05:00,38.4,38.45,38.38,38.4,76202.0,38.4,38.45,38.38,38.4,76202.0
2020-10-19 14:10:00,38.4,38.47,38.4,38.44,54033.0,38.4,38.47,38.4,38.44,54033.0
2020-10-19 14:15:00,38.43,38.44,38.34,38.4,138634.0,38.43,38.44,38.34,38.4,138634.0
2020-10-19 14:20:00,38.4,38.41,38.36,38.4,76016.0,38.4,38.41,38.36,38.4,76016.0
2020-10-19 14:25:00,38.4,38.41,38.36,38.37,53096.0,38.4,38.41,38.36,38.37,53096.0
2020-10-19 14:30:00,38.37,38.37,38.27,38.29,70676.0,38.37,38.37,38.27,38.29,70676.0
2020-10-19 14:35:00,38.3,38.3,38.12,38.12,91318.0,38.3,38.3,38.12,38.12,91318.0
2020-10-19 14:40:00,38.13,38.17,38.07,38.08,79147.0,38.13,38.17,38.07,38.08,79147.0
2020-10-19 14:45:00,38.08,38.13,38.03,38.05,65796.0,38.08,38.13,38.03,38.05,65796.0
2020-10-19 14:50:00,38.05,38.05,37.98,38.04,241276.0,38.05,38.05,37.98,38.04,241276.0
2020-10-19 14:55:00,38.05,38.08,37.95,37.96,59194.0,38.05,38.08,37.95,37.96,59194.0
2020-10-19 15:00:00,37.97,37.99,37.85,37.91,64751.0,37.97,37.99,37.85,37.91,64751.0
2020-10-19 15:05:00,37.91,37.93,37.88,37.92,91209.0,37.91,37.93,37.88,37.92,91209.0
2020-10-19 15:10:00,37.93,37.97,37.87,37.93,64787.0,37.93,37.97,37.87,37.93,64787.0
2020-10-19 15:15:00,37.93,37.93,37.81,37.84,101222.0,37.93,37.93,37.81,37.84,101222.0
2020-10-19 15:20:00,37.84,37.9,37.8,37.82,118735.0,37.84,37.9,37.8,37.82,118735.0
2020-10-19 15:25:00,37.82,37.88,37.79,37.88,138217.0,37.82,37.88,37.79,37.88,138217.0
2020-10-19 15:30:00,37.88,37.98,37.87,37.88,117167.0,37.88,37.98,37.87,37.88,117167.0
2020-10-19 15:35:00,37.88,37.92,37.83,37.87,311234.0,37.88,37.92,37.83,37.87,311234.0
2020-10-19 15:40:00,37.87,37.91,37.82,37.89,156080.0,37.87,37.91,37.82,37.89,156080.0
2020-10-19 15:45:00,37.89,37.94,37.86,37.91,204167.0,37.89,37.94,37.86,37.91,204167.0
2020-10-19 15:50:00,37.9,37.92,37.82,37.83,377585.0,37.9,37.92,37.82,37.83,377585.0
2020-10-19 15:55:00,37.83,37.83,37.71,37.78,1445977.0,37.83,37.83,37.71,37.78,1445977.0
2020-10-20 09:30:00,37.98,37.98,37.6,37.67,198733.0,37.98,37.98,37.6,37.67,198733.0
2020-10-20 09:35:00,37.69,37.74,37.58,37.7,150269.0,37.69,37.74,37.58,37.7,150269.0
2020-10-20 09:40:00,37.7,37.7,37.63,37.68,253045.0,37.7,37.7,37.63,37.68,253045.0
2020-10-20 09:45:00,37.68,38.04,37.67,38.03,194672.0,37.68,38.04,37.67,38.03,194672.0
2020-10-20 09:50:00,38.04,38.11,37.91,38.09,712101.0,38.04,38.11,37.91,38.09,712101.0
2020-10-20 09:55:00,38.09,38.12,37.97,38.02,314976.0,38.09,38.12,37.97,38.02,314976.0
2020-10-20 10:00:00,38.03,38.04,37.96,38.02,111309.0,38.03,38.04,37.96,38.02,111309.0
2020-10-20 10:05:00,38.02,38.02,37.94,37.95,33405.0,38.02,38.02,37.94,37.95,33405.0
2020-10-20 10:10:00,37.95,38.02,37.94,37.98,78187.0,37.95,38.02,37.94,37.98,78187.0
2020-10-20 10:15:00,37.98,38.06,37.96,37.97,49011.0,37.98,38.06,37.96,37.97,49011.0
2020-10-20 10:20:00,37.97,38.0,37.9,37.91,31810.0,37.97,38.0,37.9,37.91,31810.0
2020-10-20 10:25:00,37.91,37.95,37.84,37.86,45780.0,37.91,37.95,37.84,37.86,45780.0
2020-10-20 10:30:00,37.86,37.89,37.82,37.83,53156.0,37.86,37.89,37.82,37.83,53156.0
2020-10-20 10:35:00,37.82,37.85,37.79,37.84,43293.0,37.82,37.85,37.79,37.84,43293.0
2020-10-20 10:40:00,37.84,37.97,37.84,37.91,57108.0,37.84,37.97,37.84,37.91,57108.0
2020-10-20 10:45:00,37.91,37.99,37.91,37.95,53420.0,37.91,37.99,37.91,37.95,53420.0
2020-10-20 10:50:00,37.96,38.03,37.96,38.01,36034.0,37.96,38.03,37.96,38.01,36034.0
2020-10-20 10:55:00,38.01,38.01,37.88,37.89,39947.0,38.01,38.01,37.88,37.89,39947.0
2020-10-20 11:00:00,37.88,37.93,37.81,37.84,42299.0,37.88,37.93,37.81,37.84,42299.0
2020-10-20 11:05:00,37.84,37.9,37.82,37.9,123093.0,37.84,37.9,37.82,37.9,123093.0
2020-10-20 11:10:00,37.9,37.96,37.89,37.93,224018.0,37.9,37.96,37.89,37.93,224018.0
2020-10-20 11:15:00,37.93,37.96,37.91,37.96,41740.0,37.93,37.96,37.91,37.96,41740.0
2020-10-20 11:20:00,37.95,37.96,37.88,37.9,44126.0,37.95,37.96,37.88,37.9,44126.0
2020-10-20 11:25:00,37.89,37.96,37.88,37.92,26410.0,37.89,37.96,37.88,37.92,26410.0
2020-10-20 11:30:00,37.92,37.93,37.87,37.87,27002.0,37.92,37.93,37.87,37.87,27002.0
2020-10-20 11:35:00,37.86,37.87,37.81,37.82,26673.0,37.86,37.87,37.81,37.82,26673.0
2020-10-20 11:40:00,37.81,37.85,37.79,37.82,61332.0,37.81,37.85,37.79,37.82,61332.0
2020-10-20 11:45:00,37.82,37.87,37.8,37.84,22532.0,37.82,37.87,37.8,37.84,22532.0
2020-10-20 11:50:00,37.83,37.85,37.8,37.8,17578.0,37.83,37.85,37.8,37.8,17578.0
2020-10-20 11:55:00,37.79,37.82,37.77,37.82,23934.0,37.79,37.82,37.77,37.82,23934.0
2020-10-20 12:00:00,37.81,37.9,37.8,37.9,18557.0,37.81,37.9,37.8,37.9,18557.0
2020-10-20 12:05:00,37.9,37.91,37.84,37.87,28741.0,37.9,37.91,37.84,37.87,28741.0
2020-10-20 12:10:00,37.86,37.9,37.84,37.89,20009.0,37.86,37.9,37.84,37.89,20009.0
2020-10-20 12:15:00,37.89,37.92,37.88,37.91,34847.0,37.89,37.92,37.88,37.91,34847.0
2020-10-20 12:20:00,37.92,37.95,37.89,37.9,15718.0,37.92,37.95,37.89,37.9,15718.0
2020-10-20 12:25:00,37.91,37.92,37.87,37.9,26878.0,37.91,37.92,37.87,37.9,26878.0
2020-10-20 12:30:00,37.9,38.04,37.88,38.02,52702.0,37.9,38.04,37.88,38.02,52702.0
2020-10-20 12:35:00,38.02,38.05,37.95,37.98,37511.0,38.02,38.05,37.95,37.98,37511.0
2020-10-20 12:40:00,37.97,38.01,37.96,37.99,21218.0,37.97,38.01,37.96,37.99,21218.0
2020-10-20 12:45:00,38.0,38.0,37.94,37.95,18888.0,38.0,38.0,37.94,37.95,18888.0
2020-10-20 12:50:00,37.95,37.97,37.91,37.94,28352.0,37.95,37.97,37.91,37.94,28352.0
2020-10-20 12:55:00,37.94,37.94,37.89,37.93,39002.0,37.94,37.94,37.89,37.93,39002.0
2020-10-20 13:00:00,37.93,37.97,37.91,37.95,27098.0,37.93,37.97,37.91,37.95,27098.0
2020-10-20 13:05:00,37.95,38.01,37.95,37.98,29949.0,37.95,38.01,37.95,37.98,29949.0
2020-10-20 13:10:00,37.97,38.06,37.96,38.02,36204.0,37.97,38.06,37.96,38.02,36204.0
2020-10-20 13:15:00,38.02,38.06,38.0,38.05,45247.0,38.02,38.06,38.0,38.05,45247.0
2020-10-20 13:20:00,38.05,38.07,38.02,38.02,55184.0,38.05,38.07,38.02,38.02,55184.0
2020-10-20 13:25:00,38.02,38.03,38.0,38.01,84362.0,38.02,38.03,38.0,38.01,84362.0
2020-10-20 13:30:00,38.01,38.01,37.95,37.98,32481.0,38.01,38.01,37.95,37.98,32481.0
2020-10-20 13:35:00,37.98,38.01,37.95,38.0,38110.0,37.98,38.01,37.95,38.0,38110.0
2020-10-20 13:40:00,38.0,38.02,37.97,37.99,40023.0,38.0,38.02,37.97,37.99,40023.0
2020-10-20 13:45:00,37.99,38.0,37.95,37.97,30335.0,37.99,38.0,37.95,37.97,30335.0
2020-10-20 13:50:00,37.98,37.98,37.95,37.97,21422.0,37.98,37.98,37.95,37.97,21422.0
2020-10-20 13:55:00,37.97,38.01,37.91,37.94,49286.0,37.97,38.01,37.91,37.94,49286.0
2020-10-20 14:00:00,37.94,38.0,37.93,38.0,33018.0,37.94,38.0,37.93,38.0,33018.0
2020-10-20 14:05:00,38.0,38.0,37.93,37.97,52316.0,38.0,38.0,37.93,37.97,52316.0
2020-10-20 14:10:00,37.97,38.02,37.96,38.01,39155.0,37.97,38.02,37.96,38.01,39155.0
2020-10-20 14:15:00,38.01,38.02,37.96,38.0,75460.0,38.01,38.02,37.96,38.0,75460.0
2020-10-20 14:20:00,38.0,38.01,37.91,37.93,36047.0,38.0,38.01,37.91,37.93,36047.0
2020-10-20 14:25:00,37.93,37.95,37.89,37.9,37117.0,37.93,37.95,37.89,37.9,37117.0
2020-10-20 14:30:00,37.9,37.93,37.87,37.89,30540.0,37.9,37.93,37.87,37.89,30540.0
2020-10-20 14:35:00,37.89,37.92,37.83,37.91,89085.0,37.89,37.92,37.83,37.91,89085.0
2020-10-20 14:40:00,37.91,37.93,37.87,37.91,41661.0,37.91,37.93,37.87,37.91,41661.0
2020-10-20 14:45:00,37.91,37.91,37.8,37.8,77964.0,37.91,37.91,37.8,37.8,77964.0
2020-10-20 14:50:00,37.8,37.81,37.77,37.8,44382.0,37.8,37.81,37.77,37.8,44382.0
2020-10-20 14:55:00,37.79,37.81,37.76,37.77,43116.0,37.79,37.81,37.76,37.77,43116.0
2020-10-20 15:00:00,37.77,37.82,37.77,37.8,44388.0,37.77,37.82,37.77,37.8,44388.0
2020-10-20 15:05:00,37.8,37.8,37.65,37.66,56861.0,37.8,37.8,37.65,37.66,56861.0
2020-10-20 15:10:00,37.66,37.66,37.55,37.66,70206.0,37.66,37.66,37.55,37.66,70206.0
2020-10-20 15:15:00,37.65,37.68,37.54,37.66,88012.0,37.65,37.68,37.54,37.66,88012.0
2020-10-20 15:20:00,37.65,37.69,37.6,37.68,50260.0,37.65,37.69,37.6,37.68,50260.0
2020-10-20 15:25:00,37.68,37.74,37.65,37.73,94716.0,37.68,37.74,37.65,37.73,94716.0
2020-10-20 15:30:00,37.73,37.73,37.6,37.66,101181.0,37.73,37.73,37.6,37.66,101181.0
2020-10-20 15:35:00,37.66,37.67,37.57,37.65,108009.0,37.66,37.67,37.57,37.65,108009.0
2020-10-20 15:40:00,37.65,37.77,37.65,37.7,142975.0,37.65,37.77,37.65,37.7,142975.0
2020-10-20 15:45:00,37.7,37.72,37.58,37.59,145438.0,37.7,37.72,37.58,37.59,145438.0
2020-10-20 15:50:00,37.59,37.68,37.57,37.65,236203.0,37.59,37.68,37.57,37.65,236203.0
2020-10-20 15:55:00,37.64,37.64,37.54,37.55,512869.0,37.64,37.64,37.54,37.55,512869.0
2020-10-21 09:30:00,37.51,37.58,37.32,37.39,124686.0,37.51,37.58,37.32,37.39,124686.0
2020-10-21 09:35:00,37.38,37.38,37.21,37.3,97123.0,37.38,37.38,37.21,37.3,97123.0
2020-10-21 09:40:00,37.33,37.44,37.32,37.43,106785.0,37.33,37.44,37.32,37.43,106785.0
2020-10-21 09:45:00,37.43,37.49,37.42,37.47,102753.0,37.43,37.49,37.42,37.47,102753.0
2020-10-21 09:50:00,37.47,37.49,37.34,37.35,102845.0,37.47,37.49,37.34,37.35,102845.0
2020-10-21 09:55:00,37.34,37.35,37.25,37.27,125392.0,37.34,37.35,37.25,37.27,125392.0
2020-10-21 10:00:00,37.27,37.28,37.21,37.25,74693.0,37.27,37.28,37.21,37.25,74693.0
2020-10-21 10:05:00,37.25,37.32,37.24,37.29,168019.0,37.25,37.32,37.24,37.29,168019.0
2020-10-21 10:10:00,37.29,37.42,37.27,37.4,51909.0,37.29,37.42,37.27,37.4,51909.0
2020-10-21 10:15:00,37.41,37.43,37.37,37.38,114364.0,37.41,37.43,37.37,37.38,114364.0
2020-10-21 10:20:00,37.38,37.39,37.33,37.37,66713.0,37.38,37.39,37.33,37.37,66713.0
2020-10-21 10:25:00,37.37,37.43,37.35,37.41,91827.0,37.37,37.43,37.35,37.41,91827.0
2020-10-21 10:30:00,37.41,37.46,37.39,37.44,121665.0,37.41,37.46,37.39,37.44,121665.0
2020-10-21 10:35:00,37.44,37.5,37.41,37.44,47606.0,37.44,37.5,37.41,37.44,47606.0
2020-10-21 10:40:00,37.44,37.5,37.42,37.48,87966.0,37.44,37.5,37.42,37.48,87966.0
2020-10-21 10:45:00,37.48,37.51,37.43,37.45,41841.0,37.48,37.51,37.43,37.45,41841.0
2020-10-21 10:50:00,37.46,37.48,37.38,37.38,86281.0,37.46,37.48,37.38,37.38,86281.0
2020-10-21 10:55:00,37.38,37.46,37.37,37.46,32968.0,37.38,37.46,37.37,37.46,32968.0
2020-10-21 11:00:00,37.45,37.55,37.43,37.53,40784.0,37.45,37.55,37.43,37.53,40784.0
2020-10-21 11:05:00,37.53,37.61,37.52,37.57,73996.0,37.53,37.61,37.52,37.57,73996.0
2020-10-21 11:10:00,37.57,37.57,37.46,37.48,83708.0,37.57,37.57,37.46,37.48,83708.0
2020-10-21 11:15:00,37.48,37.48,37.38,37.4,96175.0,37.48,37.48,37.38,37.4,96175.0
2020-10-21 11:20:00,37.39,37.46,37.32,37.45,152682.0,37.39,37.46,37.32,37.45,152682.0
2020-10-21 11:25:00,37.45,37.52,37.41,37.48,53910.0,37.45,37.52,37.41,37.48,53910.0
2020-10-21 11:30:00,37.48,37.53,37.41,37.5,94930.0,37.48,37.53,37.41,37.5,94930.0
2020-10-21 11:35:00,37.49,37.52,37.48,37.51,52009.0,37.49,37.52,37.48,37.51,52009.0
2020-10-21 11:40:00,37.52,37.54,37.49,37.5,41011.0,37.52,37.54,37.49,37.5,41011.0
2020-10-21 11:45:00,37.49,37.49,37.45,37.46,31689.0,37.49,37.49,37.45,37.46,31689.0
2020-10-21 11:50:00,37.47,37.57,37.46,37.53,38112.0,37.47,37.57,37.46,37.53,38112.0
2020-10-21 11:55:00,37.53,37.54,37.42,37.44,41472.0,37.53,37.54,37.42,37.44,41472.0
2020-10-21 12:00:00,37.44,37.49,37.43,37.48,30232.0,37.44,37.49,37.43,37.48,30232.0
2020-10-21 12:05:00,37.48,37.49,37.44,37.48,41017.0,37.48,37.49,37.44,37.48,41017.0
2020-10-21 12:10:00,37.48,37.48,37.38,37.42,35016.0,37.48,37.48,37.38,37.42,35016.0
2020-10-21 12:15:00,37.42,37.43,37.37,37.38,38337.0,37.42,37.43,37.37,37.38,38337.0
2020-10-21 12:20:00,37.39,37.63,37.38,37.59,130226.0,37.39,37.63,37.38,37.59,130226.0
2020-10-21 12:25:00,37.6,37.61,37.49,37.51,60708.0,37.6,37.61,37.49,37.51,60708.0
2020-10-21 12:30:00,37.51,37.53,37.41,37.44,90140.0,37.51,37.53,37.41,37.44,90140.0
2020-10-21 12:35:00,37.44,37.47,37.39,37.46,93276.0,37.44,37.47,37.39,37.46,93276.0
2020-10-21 12:40:00,37.47,37.47,37.42,37.44,38409.0,37.47,37.47,37.42,37.44,38409.0
2020-10-21 12:45:00,37.44,37.47,37.39,37.4,38182.0,37.44,37.47,37.39,37.4,38182.0
2020-10-21 12:50:00,37.41,37.54,37.4,37.48,225936.0,37.41,37.54,37.4,37.48,225936.0
2020-10-21 12:55:00,37.48,37.52,37.44,37.51,66736.0,37.48,37.52,37.44,37.51,66736.0
2020-10-21 13:00:00,37.5,37.56,37.47,37.55,81464.0,37.5,37.56,37.47,37.55,81464.0
2020-10-21 13:05:00,37.55,37.56,37.48,37.53,80447.0,37.55,37.56,37.48,37.53,80447.0
2020-10-21 13:10:00,37.52,37.58,37.51,37.55,109811.0,37.52,37.58,37.51,37.55,109811.0
2020-10-21 13:15:00,37.56,37.65,37.55,37.62,149428.0,37.56,37.65,37.55,37.62,149428.0
2020-10-21 13:20:00,37.61,37.62,37.57,37.59,53462.0,37.61,37.62,37.57,37.59,53462.0
2020-10-21 13:25:00,37.6,37.61,37.57,37.59,55790.0,37.6,37.61,37.57,37.59,55790.0
2020-10-21 13:30:00,37.59,37.61,37.58,37.59,58029.0,37.59,37.61,37.58,37.59,58029.0
2020-10-21 13:35:00,37.59,37.69,37.59,37.65,128316.0,37.59,37.69,37.59,37.65,128316.0
2020-10-21 13:40:00,37.65,37.68,37.62,37.65,39266.0,37.65,37.68,37.62,37.65,39266.0
2020-10-21 13:45:00,37.66,37.67,37.63,37.66,27493.0,37.66,37.67,37.63,37.66,27493.0
2020-10-21 13:50:00,37.67,37.72,37.66,37.66,34132.0,37.67,37.72,37.66,37.66,34132.0
2020-10-21 13:55:00,37.67,37.67,37.6,37.61,34386.0,37.67,37.67,37.6,37.61,34386.0
2020-10-21 14:00:00,37.62,37.7,37.62,37.66,32230.0,37.62,37.7,37.62,37.66,32230.0
2020-10-21 14:05:00,37.65,37.66,37.62,37.64,38707.0,37.65,37.66,37.62,37.64,38707.0
2020-10-21 14:10:00,37.65,37.67,37.63,37.64,40475.0,37.65,37.67,37.63,37.64,40475.0
2020-10-21 14:15:00,37.65,37.66,37.61,37.62,19839.0,37.65,37.66,37.61,37.62,19839.0
2020-10-21 14:20:00,37.62,37.66,37.6,37.66,32524.0,37.62,37.66,37.6,37.66,32524.0
2020-10-21 14:25:00,37.66,37.7,37.63,37.66,82871.0,37.66,37.7,37.63,37.66,82871.0
2020-10-21 14:30:00,37.66,37.67,37.64,37.65,29047.0,37.66,37.67,37.64,37.65,29047.0
2020-10-21 14:35:00,37.65,37.65,37.59,37.59,44844.0,37.65,37.65,37.59,37.59,44844.0
2020-10-21 14:40:00,37.6,37.61,37.57,37.59,45774.0,37.6,37.61,37.57,37.59,45774.0
2020-10-21 14:45:00,37.6,37.65,37.6,37.63,36079.0,37.6,37.65,37.6,37.63,36079.0
2020-10-21 14:50:00,37.63,37.63,37.58,37.59,30263.0,37.63,37.63,37.58,37.59,30263.0
2020-10-21 14:55:00,37.59,37.62,37.58,37.62,29977.0,37.59,37.62,37.58,37.62,29977.0
2020-10-21 15:00:00,37.62,37.63,37.5,37.51,143279.0,37.62,37.63,37.5,37.51,143279.0
2020-10-21 15:05:00,37.51,37.54,37.48,37.5,145818.0,37.51,37.54,37.48,37.5,145818.0
2020-10-21 15:10:00,37.5,37.5,37.44,37.46,174936.0,37.5,37.5,37.44,37.46,174936.0
2020-10-21 15:15:00,37.46,37.49,37.42,37.48,81132.0,37.46,37.49,37.42,37.48,81132.0
2020-10-21 15:20:00,37.48,37.5,37.45,37.49,61307.0,37.48,37.5,37.45,37.49,61307.0
2020-10-21 15:25:00,37.5,37.5,37.41,37.46,159347.0,37.5,37.5,37.41,37.46,159347.0
2020-10-21 15:30:00,37.45,37.51,37.42,37.45,188963.0,37.45,37.51,37.42,37.45,188963.0
2020-10-21 15:35:00,37.45,37.5,37.42,37.45,256790.0,37.45,37.5,37.42,37.45,256790.0
2020-10-21 15:40:00,37.45,37.46,37.36,37.4,259906.0,37.45,37.46,37.36,37.4,259906.0
2020-10-21 15:45:00,37.4,37.4,37.32,37.34,245120.0,37.4,37.4,37.32,37.34,245120.0
2020-10-21 15:50:00,37.34,37.39,37.28,37.3,423557.0,37.34,37.39,37.28,37.3,423557.0
2020-10-21 15:55:00,37.29,37.31,37.12,37.15,1124753.0,37.29,37.31,37.12,37.15,1124753.0
2020-10-22 09:30:00,37.19,37.38,37.15,37.36,115022.0,37.19,37.38,37.15,37.36,115022.0
2020-10-22 09:35:00,37.37,37.43,37.18,37.19,188981.0,37.37,37.43,37.18,37.19,188981.0
2020-10-22 09:40:00,37.19,37.25,37.16,37.24,366621.0,37.19,37.25,37.16,37.24,366621.0
2020-10-22 09:45:00,37.24,37.34,37.2,37.27,165287.0,37.24,37.34,37.2,37.27,165287.0
2020-10-22 09:50:00,37.27,37.33,37.24,37.3,122767.0,37.27,37.33,37.24,37.3,122767.0
2020-10-22 09:55:00,37.29,37.41,37.27,37.4,133443.0,37.29,37.41,37.27,37.4,133443.0
2020-10-22 10:00:00,37.42,37.54,37.41,37.52,76020.0,37.42,37.54,37.41,37.52,76020.0
2020-10-22 10:05:00,37.52,37.53,37.42,37.45,371242.0,37.52,37.53,37.42,37.45,371242.0
2020-10-22 10:10:00,37.45,37.48,37.39,37.4,108766.0,37.45,37.48,37.39,37.4,108766.0
2020-10-22 10:15:00,37.39,37.43,37.3,37.32,164650.0,37.39,37.43,37.3,37.32,164650.0
2020-10-22 10:20:00,37.32,37.33,37.24,37.25,157096.0,37.32,37.33,37.24,37.25,157096.0
2020-10-22 10:25:00,37.24,37.24,37.16,37.19,113879.0,37.24,37.24,37.16,37.19,113879.0
2020-10-22 10:30:00,37.2,37.2,37.15,37.16,53361.0,37.2,37.2,37.15,37.16,53361.0
2020-10-22 10:35:00,37.16,37.26,37.16,37.25,134219.0,37.16,37.26,37.16,37.25,134219.0
2020-10-22 10:40:00,37.25,37.25,37.08,37.09,188245.0,37.25,37.25,37.08,37.09,188245.0
2020-10-22 10:45:00,37.09,37.13,37.05,37.13,83655.0,37.09,37.13,37.05,37.13,83655.0
2020-10-22 10:50:00,37.14,37.24,37.09,37.14,313667.0,37.14,37.24,37.09,37.14,313667.0
2020-10-22 10:55:00,37.14,37.28,37.12,37.23,115253.0,37.14,37.28,37.12,37.23,115253.0
2020-10-22 11:00:00,37.23,37.35,37.22,37.35,163313.0,37.23,37.35,37.22,37.35,163313.0
2020-10-22 11:05:00,37.35,37.37,37.27,37.3,113360.0,37.35,37.37,37.27,37.3,113360.0
2020-10-22 11:10:00,37.3,37.38,37.28,37.36,179461.0,37.3,37.38,37.28,37.36,179461.0
2020-10-22 11:15:00,37.35,37.38,37.27,37.3,63849.0,37.35,37.38,37.27,37.3,63849.0
2020-10-22 11:20:00,37.3,37.32,37.26,37.27,83431.0,37.3,37.32,37.26,37.27,83431.0
2020-10-22 11:25:00,37.27,37.28,37.2,37.2,228135.0,37.27,37.28,37.2,37.2,228135.0
2020-10-22 11:30:00,37.2,37.22,37.15,37.16,81729.0,37.2,37.22,37.15,37.16,81729.0
2020-10-22 11:35:00,37.16,37.17,37.13,37.15,65302.0,37.16,37.17,37.13,37.15,65302.0
2020-10-22 11:40:00,37.16,37.16,37.11,37.12,62172.0,37.16,37.16,37.11,37.12,62172.0
2020-10-22 11:45:00,37.12,37.15,37.1,37.11,70915.0,37.12,37.15,37.1,37.11,70915.0
2020-10-22 11:50:00,37.11,37.13,37.03,37.06,127326.0,37.11,37.13,37.03,37.06,127326.0
2020-10-22 11:55:00,37.06,37.07,37.02,37.05,57491.0,37.06,37.07,37.02,37.05,57491.0
2020-10-22 12:00:00,37.05,37.07,37.01,37.02,50292.0,37.05,37.07,37.01,37.02,50292.0
2020-10-22 12:05:00,37.02,37.06,36.99,37.06,83753.0,37.02,37.06,36.99,37.06,83753.0
2020-10-22 12:10:00,37.05,37.09,37.02,37.05,84020.0,37.05,37.09,37.02,37.05,84020.0
2020-10-22 12:15:00,37.05,37.09,37.04,37.09,79449.0,37.05,37.09,37.04,37.09,79449.0
2020-10-22 12:20:00,37.09,37.09,37.05,37.09,79112.0,37.09,37.09,37.05,37.09,79112.0
2020-10-22 12:25:00,37.09,37.15,37.07,37.15,47126.0,37.09,37.15,37.07,37.15,47126.0
2020-10-22 12:30:00,37.14,37.14,37.08,37.12,21569.0,37.14,37.14,37.08,37.12,21569.0
2020-10-22 12:35:00,37.12,37.13,37.07,37.11,31329.0,37.12,37.13,37.07,37.11,31329.0
2020-10-22 12:40:00,37.12,37.17,37.09,37.17,37155.0,37.12,37.17,37.09,37.17,37155.0
2020-10-22 12:45:00,37.16,37.22,37.12,37.22,61229.0,37.16,37.22,37.12,37.22,61229.0
2020-10-22 12:50:00,37.22,37.24,37.19,37.2,41367.0,37.22,37.24,37.19,37.2,41367.0
2020-10-22 12:55:00,37.2,37.25,37.19,37.2,46271.0,37.2,37.25,37.19,37.2,46271.0
2020-10-22 13:00:00,37.22,37.22,37.13,37.14,46572.0,37.22,37.22,37.13,37.14,46572.0
2020-10-22 13:05:00,37.14,37.16,37.12,37.15,102107.0,37.14,37.16,37.12,37.15,102107.0
2020-10-22 13:10:00,37.15,37.17,37.11,37.13,354798.0,37.15,37.17,37.11,37.13,354798.0
2020-10-22 13:15:00,37.12,37.13,36.99,37.02,181834.0,37.12,37.13,36.99,37.02,181834.0
2020-10-22 13:20:00,37.02,37.06,36.98,37.05,68066.0,37.02,37.06,36.98,37.05,68066.0
2020-10-22 13:25:00,37.05,37.06,37.01,37.06,86645.0,37.05,37.06,37.01,37.06,86645.0
2020-10-22 13:30:00,37.07,37.11,37.05,37.09,77148.0,37.07,37.11,37.05,37.09,77148.0
2020-10-22 13:35:00,37.09,37.11,37.02,37.02,289018.0,37.09,37.11,37.02,37.02,289018.0
2020-10-22 13:40:00,37.02,37.06,36.98,37.02,98642.0,37.02,37.06,36.98,37.02,98642.0
2020-10-22 13:45:00,37.02,37.06,36.99,37.06,88225.0,37.02,37.06,36.99,37.06,88225.0
2020-10-22 13:50:00,37.06,37.08,37.01,37.04,111749.0,37.06,37.08,37.01,37.04,111749.0
2020-10-22 13:55:00,37.04,37.06,37.02,37.05,60568.0,37.04,37.06,37.02,37.05,60568.0
2020-10-22 14:00:00,37.05,37.07,37.03,37.05,125690.0,37.05,37.07,37.03,37.05,125690.0
2020-10-22 14:05:00,37.05,37.09,37.04,37.06,101191.0,37.05,37.09,37.04,37.06,101191.0
2020-10-22 14:10:00,37.06,37.07,37.02,37.05,127830.0,37.06,37.07,37.02,37.05,127830.0
2020-10-22 14:15:00,37.05,37.07,37.04,37.05,159612.0,37.05,37.07,37.04,37.05,159612.0
2020-10-22 14:20:00,37.05,37.06,37.02,37.05,105436.0,37.05,37.06,37.02,37.05,105436.0
2020-10-22 14:25:00,37.05,37.05,37.0,37.01,67942.0,37.05,37.05,37.0,37.01,67942.0
2020-10-22 14:30:00,37.02,37.02,36.97,37.0,92010.0,37.02,37.02,36.97,37.0,92010.0
2020-10-22 14:35:00,37.0,37.01,36.97,37.01,62176.0,37.0,37.01,36.97,37.01,62176.0
2020-10-22 14:40:00,37.01,37.06,37.0,37.05,119652.0,37.01,37.06,37.0,37.05,119652.0
2020-10-22 14:45:00,37.05,37.07,37.02,37.02,134127.0,37.05,37.07,37.02,37.02,134127.0
2020-10-22 14:50:00,37.02,37.04,36.99,37.02,75641.0,37.02,37.04,36.99,37.02,75641.0
2020-10-22 14:55:00,37.02,37.04,37.0,37.01,79312.0,37.02,37.04,37.0,37.01,79312.0
2020-10-22 15:00:00,37.01,37.01,36.98,36.98,78057.0,37.01,37.01,36.98,36.98,78057.0
2020-10-22 15:05:00,36.98,36.99,36.91,36.93,151129.0,36.98,36.99,36.91,36.93,151129.0
2020-10-22 15:10:00,36.92,36.96,36.91,36.95,129815.0,36.92,36.96,36.91,36.95,129815.0
2020-10-22 15:15:00,36.95,36.96,36.9,36.91,160655.0,36.95,36.96,36.9,36.91,160655.0
2020-10-22 15:20:00,36.91,36.91,36.84,36.86,261716.0,36.91,36.91,36.84,36.86,261716.0
2020-10-22 15:25:00,36.85,36.87,36.84,36.86,397148.0,36.85,36.87,36.84,36.86,397148.0
2020-10-22 15:30:00,36.87,36.94,36.86,36.94,300381.0,36.87,36.94,36.86,36.94,300381.0
2020-10-22 15:35:00,36.94,36.95,36.89,36.9,195523.0,36.94,36.95,36.89,36.9,195523.0
2020-10-22 15:40:00,36.9,36.94,36.88,36.91,328443.0,36.9,36.94,36.88,36.91,328443.0
2020-10-22 15:45:00,36.91,36.92,36.87,36.88,652435.0,36.91,36.92,36.87,36.88,652435.0
2020-10-22 15:50:00,36.88,36.9,36.81,36.84,756577.0,36.88,36.9,36.81,36.84,756577.0
2020-10-22 15:55:00,36.83,36.87,36.73,36.86,1145079.0,36.83,36.87,36.73,36.86,1145079.0
2020-10-23 09:30:00,37.0,37.04,36.73,36.73,394027.0,37.0,37.04,36.73,36.73,394027.0
2020-10-23 09:35:00,36.72,36.81,36.71,36.77,132289.0,36.72,36.81,36.71,36.77,132289.0
2020-10-23 09:40:00,36.78,36.98,36.75,36.97,51631.0,36.78,36.98,36.75,36.97,51631.0
2020-10-23 09:45:00,36.98,37.0,36.94,36.95,73162.0,36.98,37.0,36.94,36.95,73162.0
2020-10-23 09:50:00,36.94,37.06,36.92,37.02,373000.0,36.94,37.06,36.92,37.02,373000.0
2020-10-23 09:55:00,37.02,37.03,36.97,36.99,126233.0,37.02,37.03,36.97,36.99,126233.0
2020-10-23 10:00:00,36.98,37.02,36.97,36.98,93571.0,36.98,37.02,36.97,36.98,93571.0
2020-10-23 10:05:00,36.98,37.14,36.96,37.13,196340.0,36.98,37.14,36.96,37.13,196340.0
2020-10-23 10:10:00,37.13,37.16,37.08,37.13,129437.0,37.13,37.16,37.08,37.13,129437.0
2020-10-23 10:15:00,37.13,37.16,37.1,37.12,84767.0,37.13,37.16,37.1,37.12,84767.0
2020-10-23 10:20:00,37.12,37.15,37.1,37.12,60694.0,37.12,37.15,37.1,37.12,60694.0
2020-10-23 10:25:00,37.12,37.18,37.09,37.1,92193.0,37.12,37.18,37.09,37.1,92193.0
2020-10-23 10:30:00,37.11,37.11,37.02,37.06,79592.0,37.11,37.11,37.02,37.06,79592.0
2020-10-23 10:35:00,37.07,37.11,37.03,37.07,87851.0,37.07,37.11,37.03,37.07,87851.0
2020-10-23 10:40:00,37.07,37.15,37.03,37.13,171666.0,37.07,37.15,37.03,37.13,171666.0
2020-10-23 10:45:00,37.13,37.25,37.1,37.25,118625.0,37.13,37.25,37.1,37.25,118625.0
2020-10-23 10:50:00,37.25,37.39,37.23,37.36,113373.0,37.25,37.39,37.23,37.36,113373.0
2020-10-23 10:55:00,37.35,37.41,37.34,37.38,49953.0,37.35,37.41,37.34,37.38,49953.0
2020-10-23 11:00:00,37.38,37.38,37.26,37.34,72492.0,37.38,37.38,37.26,37.34,72492.0
2020-10-23 11:05:00,37.34,37.37,37.3,37.37,72229.0,37.34,37.37,37.3,37.37,72229.0
2020-10-23 11:10:00,37.38,37.38,37.29,37.31,162757.0,37.38,37.38,37.29,37.31,162757.0
2020-10-23 11:15:00,37.31,37.35,37.29,37.33,92738.0,37.31,37.35,37.29,37.33,92738.0
2020-10-23 11:20:00,37.33,37.34,37.2,37.2,59326.0,37.33,37.34,37.2,37.2,59326.0
2020-10-23 11:25:00,37.2,37.23,37.19,37.21,62786.0,37.2,37.23,37.19,37.21,62786.0
2020-10-23 11:30:00,37.22,37.22,37.13,37.17,66755.0,37.22,37.22,37.13,37.17,66755.0
2020-10-23 11:35:00,37.17,37.21,37.13,37.2,89762.0,37.17,37.21,37.13,37.2,89762.0
2020-10-23 11:40:00,37.2,37.23,37.13,37.14,67055.0,37.2,37.23,37.13,37.14,67055.0
2020-10-23 11:45:00,37.14,37.14,37.08,37.11,68546.0,37.14,37.14,37.08,37.11,68546.0
2020-10-23 11:50:00,37.11,37.15,37.08,37.13,76127.0,37.11,37.15,37.08,37.13,76127.0
2020-10-23 11:55:00,37.13,37.27,37.13,37.25,142560.0,37.13,37.27,37.13,37.25,142560.0
2020-10-23 12:00:00,37.25,37.33,37.23,37.24,94547.0,37.25,37.33,37.23,37.24,94547.0
2020-10-23 12:05:00,37.25,37.25,37.17,37.2,145660.0,37.25,37.25,37.17,37.2,145660.0
2020-10-23 12:10:00,37.2,37.32,37.2,37.27,130973.0,37.2,37.32,37.2,37.27,130973.0
2020-10-23 12:15:00,37.27,37.31,37.18,37.2,141511.0,37.27,37.31,37.18,37.2,141511.0
2020-10-23 12:20:00,37.2,37.2,37.1,37.12,59901.0,37.2,37.2,37.1,37.12,59901.0
2020-10-23 12:25:00,37.12,37.17,37.11,37.15,41492.0,37.12,37.17,37.11,37.15,41492.0
2020-10-23 12:30:00,37.16,37.17,37.13,37.14,43647.0,37.16,37.17,37.13,37.14,43647.0
2020-10-23 12:35:00,37.14,37.15,37.08,37.1,24748.0,37.14,37.15,37.08,37.1,24748.0
2020-10-23 12:40:00,37.1,37.11,37.08,37.09,57630.0,37.1,37.11,37.08,37.09,57630.0
2020-10-23 12:45:00,37.09,37.15,37.05,37.08,62535.0,37.09,37.15,37.05,37.08,62535.0
2020-10-23 12:50:00,37.08,37.1,37.04,37.05,75147.0,37.08,37.1,37.04,37.05,75147.0
2020-10-23 12:55:00,37.05,37.06,36.99,37.01,56592.0,37.05,37.06,36.99,37.01,56592.0
2020-10-23 13:00:00,37.01,37.06,36.99,37.05,48374.0,37.01,37.06,36.99,37.05,48374.0
2020-10-23 13:05:00,37.05,37.11,37.01,37.11,107447.0,37.05,37.11,37.01,37.11,107447.0
2020-10-23 13:10:00,37.11,37.16,37.09,37.13,79218.0,37.11,37.16,37.09,37.13,79218.0
2020-10-23 13:15:00,37.13,37.15,37.09,37.11,38013.0,37.13,37.15,37.09,37.11,38013.0
2020-10-23 13:20:00,37.11,37.24,37.1,37.23,78809.0,37.11,37.24,37.1,37.23,78809.0
2020-10-23 13:25:00,37.22,37.23,37.13,37.16,92192.0,37.22,37.23,37.13,37.16,92192.0
2020-10-23 13:30:00,37.15,37.16,37.12,37.13,67739.0,37.15,37.16,37.12,37.13,67739.0
2020-10-23 13:35:00,37.13,37.13,37.07,37.1,48784.0,37.13,37.13,37.07,37.1,48784.0
2020-10-23 13:40:00,37.11,37.11,37.06,37.08,52069.0,37.11,37.11,37.06,37.08,52069.0
2020-10-23 13:45:00,37.08,37.09,37.04,37.05,64756.0,37.08,37.09,37.04,37.05,64756.0
2020-10-23 13:50:00,37.05,37.06,37.0,37.01,50859.0,37.05,37.06,37.0,37.01,50859.0
2020-10-23 13:55:00,37.01,37.02,36.99,37.0,88416.0,37.01,37.02,36.99,37.0,88416.0
2020-10-23 14:00:00,37.01,37.02,36.96,37.01,87746.0,37.01,37.02,36.96,37.01,87746.0
2020-10-23 14:05:00,37.01,37.05,36.99,37.04,74288.0,37.01,37.05,36.99,37.04,74288.0
2020-10-23 14:10:00,37.03,37.03,36.99,37.01,36872.0,37.03,37.03,36.99,37.01,36872.0
2020-10-23 14:15:00,37.0,37.04,36.99,37.01,70846.0,37.0,37.04,36.99,37.01,70846.0
2020-10-23 14:20:00,37.0,37.06,36.98,37.06,142711.0,37.0,37.06,36.98,37.06,142711.0
2020-10-23 14:25:00,37.07,37.1,37.02,37.05,143060.0,37.07,37.1,37.02,37.05,143060.0
2020-10-23 14:30:00,37.05,37.09,37.02,37.02,80950.0,37.05,37.09,37.02,37.02,80950.0
2020-10-23 14:35:00,37.02,37.03,36.98,37.01,88224.0,37.02,37.03,36.98,37.01,88224.0
2020-10-23 14:40:00,37.01,37.02,36.99,37.01,69152.0,37.01,37.02,36.99,37.01,69152.0
2020-10-23 14:45:00,37.01,37.03,36.99,37.02,66547.0,37.01,37.03,36.99,37.02,66547.0
2020-10-23 14:50:00,37.02,37.05,36.99,37.01,111531.0,37.02,37.05,36.99,37.01,111531.0
2020-10-23 14:55:00,37.01,37.03,36.99,37.01,70516.0,37.01,37.03,36.99,37.01,70516.0
2020-10-23 15:00:00,37.01,37.01,36.94,36.95,46124.0,37.01,37.01,36.94,36.95,46124.0
2020-10-23 15:05:00,36.95,36.99,36.95,36.95,50839.0,36.95,36.99,36.95,36.95,50839.0
2020-10-23 15:10:00,36.95,37.01,36.95,37.0,53249.0,36.95,37.01,36.95,37.0,53249.0
2020-10-23 15:15:00,37.0,37.03,36.98,37.01,160804.0,37.0,37.03,36.98,37.01,160804.0
2020-10-23 15:20:00,37.01,37.07,36.99,37.04,155260.0,37.01,37.07,36.99,37.04,155260.0
2020-10-23 15:25:00,37.03,37.05,37.0,37.04,94432.0,37.03,37.05,37.0,37.04,94432.0
2020-10-23 15:30:00,37.05,37.14,37.02,37.11,179364.0,37.05,37.14,37.02,37.11,179364.0
2020-10-23 15:35:00,37.11,37.16,37.09,37.12,187848.0,37.11,37.16,37.09,37.12,187848.0
2020-10-23 15:40:00,37.13,37.14,37.09,37.11,110037.0,37.13,37.14,37.09,37.11,110037.0
2020-10-23 15:45:00,37.11,37.11,37.06,37.07,192045.0,37.11,37.11,37.06,37.07,192045.0
2020-10-23 15:50:00,37.07,37.08,37.04,37.05,613176.0,37.07,37.08,37.04,37.05,613176.0
2020-10-23 15:55:00,37.05,37.17,37.01,37.17,1101602.0,37.05,37.17,37.01,37.17,1101602.0
2020-10-26 09:30:00,36.69,36.79,36.6,36.69,242422.0,36.69,36.79,36.6,36.69,242422.0
2020-10-26 09:35:00,36.7,36.75,36.45,36.59,176801.0,36.7,36.75,36.45,36.59,176801.0
2020-10-26 09:40:00,36.59,36.62,36.5,36.59,153289.0,36.59,36.62,36.5,36.59,153289.0
2020-10-26 09:45:00,36.59,36.78,36.58,36.75,160668.0,36.59,36.78,36.58,36.75,160668.0
2020-10-26 09:50:00,36.75,36.94,36.73,36.89,133883.0,36.75,36.94,36.73,36.89,133883.0
2020-10-26 09:55:00,36.89,36.97,36.85,36.95,199393.0,36.89,36.97,36.85,36.95,199393.0
2020-10-26 10:00:00,36.95,37.13,36.91,37.13,113984.0,36.95,37.13,36.91,37.13,113984.0
2020-10-26 10:05:00,37.13,37.15,37.05,37.14,110726.0,37.13,37.15,37.05,37.14,110726.0
2020-10-26 10:10:00,37.15,37.16,37.09,37.12,74356.0,37.15,37.16,37.09,37.12,74356.0
2020-10-26 10:15:00,37.13,37.22,37.12,37.22,99276.0,37.13,37.22,37.12,37.22,99276.0
2020-10-26 10:20:00,37.22,37.26,37.13,37.22,104209.0,37.22,37.26,37.13,37.22,104209.0
2020-10-26 10:25:00,37.22,37.23,37.17,37.17,195796.0,37.22,37.23,37.17,37.17,195796.0
2020-10-26 10:30:00,37.18,37.19,37.02,37.07,203331.0,37.18,37.19,37.02,37.07,203331.0
2020-10-26 10:35:00,37.07,37.08,36.96,36.98,108672.0,37.07,37.08,36.96,36.98,108672.0
2020-10-26 10:40:00,36.97,37.01,36.94,36.99,79340.0,36.97,37.01,36.94,36.99,79340.0
2020-10-26 10:45:00,36.99,37.01,36.85,36.91,66409.0,36.99,37.01,36.85,36.91,66409.0
2020-10-26 10:50:00,36.91,36.91,36.83,36.84,44780.0,36.91,36.91,36.83,36.84,44780.0
2020-10-26 10:55:00,36.84,36.84,36.75,36.76,82670.0,36.84,36.84,36.75,36.76,82670.0
2020-10-26 11:00:00,36.75,36.78,36.73,36.78,88724.0,36.75,36.78,36.73,36.78,88724.0
2020-10-26 11:05:00,36.78,36.83,36.76,36.82,55561.0,36.78,36.83,36.76,36.82,55561.0
2020-10-26 11:10:00,36.82,36.92,36.81,36.85,45403.0,36.82,36.92,36.81,36.85,45403.0
2020-10-26 11:15:00,36.85,36.85,36.73,36.75,64202.0,36.85,36.85,36.73,36.75,64202.0
2020-10-26 11:20:00,36.75,36.85,36.74,36.84,53458.0,36.75,36.85,36.74,36.84,53458.0
2020-10-26 11:25:00,36.84,36.92,36.82,36.92,61053.0,36.84,36.92,36.82,36.92,61053.0
2020-10-26 11:30:00,36.92,36.92,36.79,36.83,59651.0,36.92,36.92,36.79,36.83,59651.0
2020-10-26 11:35:00,36.84,36.95,36.82,36.93,188583.0,36.84,36.95,36.82,36.93,188583.0
2020-10-26 11:40:00,36.92,36.93,36.84,36.91,244784.0,36.92,36.93,36.84,36.91,244784.0
2020-10-26 11:45:00,36.92,36.93,36.88,36.91,49968.0,36.92,36.93,36.88,36.91,49968.0
2020-10-26 11:50:00,36.9,36.9,36.82,36.84,43422.0,36.9,36.9,36.82,36.84,43422.0
2020-10-26 11:55:00,36.84,36.88,36.82,36.86,37442.0,36.84,36.88,36.82,36.86,37442.0
2020-10-26 12:00:00,36.86,36.88,36.83,36.87,29825.0,36.86,36.88,36.83,36.87,29825.0
2020-10-26 12:05:00,36.86,36.9,36.85,36.87,30463.0,36.86,36.9,36.85,36.87,30463.0
2020-10-26 12:10:00,36.87,36.88,36.77,36.8,32967.0,36.87,36.88,36.77,36.8,32967.0
2020-10-26 12:15:00,36.8,36.83,36.79,36.83,33813.0,36.8,36.83,36.79,36.83,33813.0
2020-10-26 12:20:00,36.83,36.83,36.77,36.8,96095.0,36.83,36.83,36.77,36.8,96095.0
2020-10-26 12:25:00,36.8,36.82,36.69,36.7,74132.0,36.8,36.82,36.69,36.7,74132.0
2020-10-26 12:30:00,36.69,36.69,36.54,36.57,85967.0,36.69,36.69,36.54,36.57,85967.0
2020-10-26 12:35:00,36.57,36.65,36.44,36.45,215756.0,36.57,36.65,36.44,36.45,215756.0
2020-10-26 12:40:00,36.45,36.53,36.45,36.49,68853.0,36.45,36.53,36.45,36.49,68853.0
2020-10-26 12:45:00,36.49,36.51,36.47,36.48,98597.0,36.49,36.51,36.47,36.48,98597.0
2020-10-26 12:50:00,36.48,36.52,36.46,36.48,117083.0,36.48,36.52,36.46,36.48,117083.0
2020-10-26 12:55:00,36.48,36.49,36.44,36.49,35550.0,36.48,36.49,36.44,36.49,35550.0
2020-10-26 13:00:00,36.48,36.52,36.47,36.48,47624.0,36.48,36.52,36.47,36.48,47624.0
2020-10-26 13:05:00,36.48,36.52,36.46,36.52,103788.0,36.48,36.52,36.46,36.52,103788.0
2020-10-26 13:10:00,36.52,36.52,36.45,36.46,44566.0,36.52,36.52,36.45,36.46,44566.0
2020-10-26 13:15:00,36.46,36.46,36.37,36.4,43412.0,36.46,36.46,36.37,36.4,43412.0
2020-10-26 13:20:00,36.39,36.4,36.33,36.34,31283.0,36.39,36.4,36.33,36.34,31283.0
2020-10-26 13:25:00,36.34,36.39,36.32,36.38,37177.0,36.34,36.39,36.32,36.38,37177.0
2020-10-26 13:30:00,36.37,36.38,36.3,36.31,34298.0,36.37,36.38,36.3,36.31,34298.0
2020-10-26 13:35:00,36.31,36.36,36.28,36.35,39829.0,36.31,36.36,36.28,36.35,39829.0
2020-10-26 13:40:00,36.35,36.36,36.29,36.32,35782.0,36.35,36.36,36.29,36.32,35782.0
2020-10-26 13:45:00,36.32,36.38,36.29,36.38,32208.0,36.32,36.38,36.29,36.38,32208.0
2020-10-26 13:50:00,36.38,36.44,36.36,36.43,32243.0,36.38,36.44,36.36,36.43,32243.0
2020-10-26 13:55:00,36.43,36.44,36.4,36.44,39990.0,36.43,36.44,36.4,36.44,39990.0
2020-10-26 14:00:00,36.43,36.5,36.41,36.5,50379.0,36.43,36.5,36.41,36.5,50379.0
2020-10-26 14:05:00,36.5,36.51,36.48,36.5,58992.0,36.5,36.51,36.48,36.5,58992.0
2020-10-26 14:10:00,36.5,36.5,36.44,36.48,41329.0,36.5,36.5,36.44,36.48,41329.0
2020-10-26 14:15:00,36.49,36.67,36.48,36.66,96437.0,36.49,36.67,36.48,36.66,96437.0
2020-10-26 14:20:00,36.65,36.71,36.61,36.66,113680.0,36.65,36.71,36.61,36.66,113680.0
2020-10-26 14:25:00,36.66,36.75,36.64,36.72,107582.0,36.66,36.75,36.64,36.72,107582.0
2020-10-26 14:30:00,36.71,36.74,36.68,36.68,86614.0,36.71,36.74,36.68,36.68,86614.0
2020-10-26 14:35:00,36.69,36.71,36.67,36.7,111783.0,36.69,36.71,36.67,36.7,111783.0
2020-10-26 14:40:00,36.7,36.79,36.69,36.75,85429.0,36.7,36.79,36.69,36.75,85429.0
2020-10-26 14:45:00,36.74,36.75,36.7,36.7,45866.0,36.74,36.75,36.7,36.7,45866.0
2020-10-26 14:50:00,36.7,36.76,36.68,36.72,85106.0,36.7,36.76,36.68,36.72,85106.0
2020-10-26 14:55:00,36.72,36.76,36.7,36.74,115473.0,36.72,36.76,36.7,36.74,115473.0
2020-10-26 15:00:00,36.73,36.74,36.67,36.7,121577.0,36.73,36.74,36.67,36.7,121577.0
2020-10-26 15:05:00,36.7,36.7,36.62,36.66,80610.0,36.7,36.7,36.62,36.66,80610.0
2020-10-26 15:10:00,36.66,36.7,36.63,36.65,88866.0,36.66,36.7,36.63,36.65,88866.0
2020-10-26 15:15:00,36.64,36.67,36.6,36.64,47982.0,36.64,36.67,36.6,36.64,47982.0
2020-10-26 15:20:00,36.64,36.76,36.63,36.73,116652.0,36.64,36.76,36.63,36.73,116652.0
2020-10-26 15:25:00,36.73,36.76,36.71,36.75,102828.0,36.73,36.76,36.71,36.75,102828.0
2020-10-26 15:30:00,36.75,36.78,36.73,36.73,166189.0,36.75,36.78,36.73,36.73,166189.0
2020-10-26 15:35:00,36.73,36.8,36.69,36.8,136912.0,36.73,36.8,36.69,36.8,136912.0
2020-10-26 15:40:00,36.79,36.79,36.71,36.73,127088.0,36.79,36.79,36.71,36.73,127088.0
2020-10-26 15:45:00,36.72,36.73,36.6,36.61,151924.0,36.72,36.73,36.6,36.61,151924.0
2020-10-26 15:50:00,36.61,36.72,36.58,36.72,212425.0,36.61,36.72,36.58,36.72,212425.0
2020-10-26 15:55:00,36.72,36.89,36.71,36.86,723402.0,36.72,36.89,36.71,36.86,723402.0
2020-10-27 09:30:00,36.86,36.99,36.62,36.72,143388.0,36.86,36.99,36.62,36.72,143388.0
2020-10-27 09:35:00,36.73,36.77,36.59,36.6,89403.0,36.73,36.77,36.59,36.6,89403.0
2020-10-27 09:40:00,36.59,36.66,36.51,36.52,148355.0,36.59,36.66,36.51,36.52,148355.0
2020-10-27 09:45:00,36.52,36.77,36.51,36.7,110237.0,36.52,36.77,36.51,36.7,110237.0
2020-10-27 09:50:00,36.71,36.75,36.61,36.73,68462.0,36.71,36.75,36.61,36.73,68462.0
2020-10-27 09:55:00,36.73,36.75,36.66,36.73,275165.0,36.73,36.75,36.66,36.73,275165.0
2020-10-27 10:00:00,36.73,36.74,36.63,36.65,251896.0,36.73,36.74,36.63,36.65,251896.0
2020-10-27 10:05:00,36.65,36.71,36.61,36.66,80569.0,36.65,36.71,36.61,36.66,80569.0
2020-10-27 10:10:00,36.66,36.71,36.59,36.61,211053.0,36.66,36.71,36.59,36.61,211053.0
2020-10-27 10:15:00,36.62,36.62,36.36,36.4,117623.0,36.62,36.62,36.36,36.4,117623.0
2020-10-27 10:20:00,36.4,36.42,36.35,36.42,84705.0,36.4,36.42,36.35,36.42,84705.0
2020-10-27 10:25:00,36.43,36.5,36.42,36.42,58004.0,36.43,36.5,36.42,36.42,58004.0
2020-10-27 10:30:00,36.42,36.44,36.32,36.35,98687.0,36.42,36.44,36.32,36.35,98687.0
2020-10-27 10:35:00,36.35,36.4,36.31,36.34,130452.0,36.35,36.4,36.31,36.34,130452.0
2020-10-27 10:40:00,36.34,36.4,36.33,36.34,87195.0,36.34,36.4,36.33,36.34,87195.0
2020-10-27 10:45:00,36.34,36.36,36.28,36.36,81602.0,36.34,36.36,36.28,36.36,81602.0
2020-10-27 10:50:00,36.36,36.36,36.23,36.23,87094.0,36.36,36.36,36.23,36.23,87094.0
2020-10-27 10:55:00,36.24,36.26,36.07,36.09,331340.0,36.24,36.26,36.07,36.09,331340.0
2020-10-27 11:00:00,36.08,36.24,36.05,36.2,150502.0,36.08,36.24,36.05,36.2,150502.0
2020-10-27 11:05:00,36.21,36.24,36.19,36.21,34117.0,36.21,36.24,36.19,36.21,34117.0
2020-10-27 11:10:00,36.21,36.3,36.21,36.23,36774.0,36.21,36.3,36.21,36.23,36774.0
2020-10-27 11:15:00,36.23,36.24,36.16,36.19,52256.0,36.23,36.24,36.16,36.19,52256.0
2020-10-27 11:20:00,36.19,36.22,36.11,36.11,68889.0,36.19,36.22,36.11,36.11,68889.0
2020-10-27 11:25:00,36.11,36.26,36.1,36.16,106922.0,36.11,36.26,36.1,36.16,106922.0
2020-10-27 11:30:00,36.17,36.17,36.07,36.08,65215.0,36.17,36.17,36.07,36.08,65215.0
2020-10-27 11:35:00,36.08,36.11,36.01,36.02,153380.0,36.08,36.11,36.01,36.02,153380.0
2020-10-27 11:40:00,36.02,36.06,35.99,36.02,234236.0,36.02,36.06,35.99,36.02,234236.0
2020-10-27 11:45:00,36.02,36.15,36.01,36.15,60319.0,36.02,36.15,36.01,36.15,60319.0
2020-10-27 11:50:00,36.15,36.16,36.11,36.13,35268.0,36.15,36.16,36.11,36.13,35268.0
2020-10-27 11:55:00,36.13,36.24,36.11,36.24,285082.0,36.13,36.24,36.11,36.24,285082.0
2020-10-27 12:00:00,36.24,36.3,36.23,36.27,40606.0,36.24,36.3,36.23,36.27,40606.0
2020-10-27 12:05:00,36.27,36.28,36.2,36.21,33901.0,36.27,36.28,36.2,36.21,33901.0
2020-10-27 12:10:00,36.22,36.28,36.21,36.27,30613.0,36.22,36.28,36.21,36.27,30613.0
2020-10-27 12:15:00,36.27,36.28,36.22,36.23,56257.0,36.27,36.28,36.22,36.23,56257.0
2020-10-27 12:20:00,36.23,36.26,36.18,36.19,48022.0,36.23,36.26,36.18,36.19,48022.0
2020-10-27 12:25:00,36.19,36.24,36.18,36.19,51801.0,36.19,36.24,36.18,36.19,51801.0
2020-10-27 12:30:00,36.19,36.19,36.13,36.16,48153.0,36.19,36.19,36.13,36.16,48153.0
2020-10-27 12:35:00,36.16,36.24,36.16,36.23,94142.0,36.16,36.24,36.16,36.23,94142.0
2020-10-27 12:40:00,36.23,36.27,36.18,36.19,57729.0,36.23,36.27,36.18,36.19,57729.0
2020-10-27 12:45:00,36.19,36.21,36.12,36.19,50147.0,36.19,36.21,36.12,36.19,50147.0
2020-10-27 12:50:00,36.19,36.27,36.16,36.27,59586.0,36.19,36.27,36.16,36.27,59586.0
2020-10-27 12:55:00,36.26,36.27,36.18,36.19,62626.0,36.26,36.27,36.18,36.19,62626.0
2020-10-27 13:00:00,36.18,36.22,36.18,36.2,144800.0,36.18,36.22,36.18,36.2,144800.0
2020-10-27 13:05:00,36.2,36.25,36.19,36.2,38746.0,36.2,36.25,36.19,36.2,38746.0
2020-10-27 13:10:00,36.2,36.21,36.15,36.18,52030.0,36.2,36.21,36.15,36.18,52030.0
2020-10-27 13:15:00,36.18,36.26,36.18,36.2,31037.0,36.18,36.26,36.18,36.2,31037.0
2020-10-27 13:20:00,36.2,36.25,36.17,36.22,95449.0,36.2,36.25,36.17,36.22,95449.0
2020-10-27 13:25:00,36.22,36.28,36.21,36.23,90804.0,36.22,36.28,36.21,36.23,90804.0
2020-10-27 13:30:00,36.23,36.34,36.23,36.3,137242.0,36.23,36.34,36.23,36.3,137242.0
2020-10-27 13:35:00,36.3,36.3,36.23,36.27,43231.0,36.3,36.3,36.23,36.27,43231.0
2020-10-27 13:40:00,36.27,36.32,36.22,36.3,117370.0,36.27,36.32,36.22,36.3,117370.0
2020-10-27 13:45:00,36.31,36.36,36.3,36.33,48703.0,36.31,36.36,36.3,36.33,48703.0
2020-10-27 13:50:00,36.33,36.35,36.31,36.31,39519.0,36.33,36.35,36.31,36.31,39519.0
2020-10-27 13:55:00,36.31,36.34,36.29,36.34,121685.0,36.31,36.34,36.29,36.34,121685.0
2020-10-27 14:00:00,36.34,36.35,36.23,36.23,137797.0,36.34,36.35,36.23,36.23,137797.0
2020-10-27 14:05:00,36.23,36.27,36.2,36.26,49606.0,36.23,36.27,36.2,36.26,49606.0
2020-10-27 14:10:00,36.27,36.27,36.22,36.26,49118.0,36.27,36.27,36.22,36.26,49118.0
2020-10-27 14:15:00,36.25,36.26,36.17,36.21,93048.0,36.25,36.26,36.17,36.21,93048.0
2020-10-27 14:20:00,36.22,36.28,36.2,36.25,79445.0,36.22,36.28,36.2,36.25,79445.0
2020-10-27 14:25:00,36.25,36.26,36.21,36.24,98119.0,36.25,36.26,36.21,36.24,98119.0
2020-10-27 14:30:00,36.24,36.26,36.23,36.26,120306.0,36.24,36.26,36.23,36.26,120306.0
2020-10-27 14:35:00,36.26,36.26,36.18,36.18,63197.0,36.26,36.26,36.18,36.18,63197.0
2020-10-27 14:40:00,36.18,36.19,36.08,36.08,120387.0,36.18,36.19,36.08,36.08,120387.0
2020-10-27 14:45:00,36.08,36.17,36.04,36.09,162289.0,36.08,36.17,36.04,36.09,162289.0
2020-10-27 14:50:00,36.09,36.13,36.06,36.09,113962.0,36.09,36.13,36.06,36.09,113962.0
2020-10-27 14:55:00,36.09,36.13,36.06,36.12,71422.0,36.09,36.13,36.06,36.12,71422.0
2020-10-27 15:00:00,36.12,36.17,36.09,36.11,194623.0,36.12,36.17,36.09,36.11,194623.0
2020-10-27 15:05:00,36.1,36.15,36.09,36.13,129403.0,36.1,36.15,36.09,36.13,129403.0
2020-10-27 15:10:00,36.13,36.17,36.09,36.12,605059.0,36.13,36.17,36.09,36.12,605059.0
2020-10-27 15:15:00,36.11,36.14,36.09,36.14,163589.0,36.11,36.14,36.09,36.14,163589.0
2020-10-27 15:20:00,36.14,36.21,36.13,36.2,183421.0,36.14,36.21,36.13,36.2,183421.0
2020-10-27 15:25:00,36.2,36.2,36.15,36.19,166284.0,36.2,36.2,36.15,36.19,166284.0
2020-10-27 15:30:00,36.19,36.32,36.18,36.3,580185.0,36.19,36.32,36.18,36.3,580185.0
2020-10-27 15:35:00,36.29,36.3,36.27,36.29,265198.0,36.29,36.3,36.27,36.29,265198.0
2020-10-27 15:40:00,36.29,36.3,36.13,36.15,238398.0,36.29,36.3,36.13,36.15,238398.0
2020-10-27 15:45:00,36.15,36.15,36.05,36.08,223537.0,36.15,36.15,36.05,36.08,223537.0
2020-10-27 15:50:00,36.07,36.14,36.01,36.13,349843.0,36.07,36.14,36.01,36.13,349843.0
2020-10-27 15:55:00,36.13,36.13,36.02,36.05,560725.0,36.13,36.13,36.02,36.05,560725.0
2020-10-28 09:30:00,35.75,35.99,35.13,35.38,404606.0,35.75,35.99,35.13,35.38,404606.0
2020-10-28 09:35:00,35.38,35.63,35.27,35.38,260580.0,35.38,35.63,35.27,35.38,260580.0
2020-10-28 09:40:00,35.38,35.42,35.19,35.19,158995.0,35.38,35.42,35.19,35.19,158995.0
2020-10-28 09:45:00,35.2,35.26,35.03,35.05,436083.0,35.2,35.26,35.03,35.05,436083.0
2020-10-28 09:50:00,35.06,35.11,34.9,35.1,281481.0,35.06,35.11,34.9,35.1,281481.0
2020-10-28 09:55:00,35.09,35.18,35.05,35.18,213740.0,35.09,35.18,35.05,35.18,213740.0
2020-10-28 10:00:00,35.17,35.37,35.17,35.22,171206.0,35.17,35.37,35.17,35.22,171206.0
2020-10-28 10:05:00,35.22,35.35,35.14,35.2,258380.0,35.22,35.35,35.14,35.2,258380.0
2020-10-28 10:10:00,35.2,35.36,35.2,35.27,237305.0,35.2,35.36,35.2,35.27,237305.0
2020-10-28 10:15:00,35.27,35.3,35.09,35.12,164551.0,35.27,35.3,35.09,35.12,164551.0
2020-10-28 10:20:00,35.11,35.15,34.99,35.06,688697.0,35.11,35.15,34.99,35.06,688697.0
2020-10-28 10:25:00,35.06,35.11,34.92,35.0,196916.0,35.06,35.11,34.92,35.0,196916.0
2020-10-28 10:30:00,35.0,35.08,34.93,34.98,423740.0,35.0,35.08,34.93,34.98,423740.0
2020-10-28 10:35:00,34.98,35.0,34.73,34.74,674685.0,34.98,35.0,34.73,34.74,674685.0
2020-10-28 10:40:00,34.73,34.95,34.73,34.91,98532.0,34.73,34.95,34.73,34.91,98532.0
2020-10-28 10:45:00,34.9,35.1,34.85,35.02,114128.0,34.9,35.1,34.85,35.02,114128.0
2020-10-28 10:50:00,35.01,35.02,34.77,34.78,113234.0,35.01,35.02,34.77,34.78,113234.0
2020-10-28 10:55:00,34.77,34.77,34.56,34.66,109891.0,34.77,34.77,34.56,34.66,109891.0
2020-10-28 11:00:00,34.65,34.71,34.6,34.68,80569.0,34.65,34.71,34.6,34.68,80569.0
2020-10-28 11:05:00,34.68,34.79,34.68,34.7,42155.0,34.68,34.79,34.68,34.7,42155.0
2020-10-28 11:10:00,34.7,34.82,34.7,34.75,90603.0,34.7,34.82,34.7,34.75,90603.0
2020-10-28 11:15:00,34.75,34.93,34.74,34.91,158726.0,34.75,34.93,34.74,34.91,158726.0
2020-10-28 11:20:00,34.91,34.96,34.85,34.88,133065.0,34.91,34.96,34.85,34.88,133065.0
2020-10-28 11:25:00,34.88,34.88,34.74,34.78,144355.0,34.88,34.88,34.74,34.78,144355.0
2020-10-28 11:30:00,34.77,34.77,34.73,34.75,149624.0,34.77,34.77,34.73,34.75,149624.0
2020-10-28 11:35:00,34.75,34.81,34.74,34.8,114703.0,34.75,34.81,34.74,34.8,114703.0
2020-10-28 11:40:00,34.8,34.81,34.73,34.76,122751.0,34.8,34.81,34.73,34.76,122751.0
2020-10-28 11:45:00,34.76,34.91,34.75,34.91,163823.0,34.76,34.91,34.75,34.91,163823.0
2020-10-28 11:50:00,34.92,35.12,34.92,34.93,183851.0,34.92,35.12,34.92,34.93,183851.0
2020-10-28 11:55:00,34.94,34.96,34.87,34.87,84940.0,34.94,34.96,34.87,34.87,84940.0
2020-10-28 12:00:00,34.87,34.93,34.84,34.91,170835.0,34.87,34.93,34.84,34.91,170835.0
2020-10-28 12:05:00,34.92,35.0,34.9,34.94,175895.0,34.92,35.0,34.9,34.94,175895.0
2020-10-28 12:10:00,34.93,34.96,34.79,34.81,104013.0,34.93,34.96,34.79,34.81,104013.0
2020-10-28 12:15:00,34.82,34.87,34.78,34.79,61250.0,34.82,34.87,34.78,34.79,61250.0
2020-10-28 12:20:00,34.79,34.8,34.71,34.73,38888.0,34.79,34.8,34.71,34.73,38888.0
2020-10-28 12:25:00,34.73,34.75,34.62,34.65,356738.0,34.73,34.75,34.62,34.65,356738.0
2020-10-28 12:30:00,34.64,34.67,34.57,34.6,172708.0,34.64,34.67,34.57,34.6,172708.0
2020-10-28 12:35:00,34.61,34.61,34.51,34.54,63823.0,34.61,34.61,34.51,34.54,63823.0
2020-10-28 12:40:00,34.53,34.57,34.52,34.55,53832.0,34.53,34.57,34.52,34.55,53832.0
2020-10-28 12:45:00,34.55,34.56,34.42,34.42,125021.0,34.55,34.56,34.42,34.42,125021.0
2020-10-28 12:50:00,34.42,34.44,34.35,34.4,68158.0,34.42,34.44,34.35,34.4,68158.0
2020-10-28 12:55:00,34.4,34.47,34.39,34.42,37633.0,34.4,34.47,34.39,34.42,37633.0
2020-10-28 13:00:00,34.41,34.42,34.33,34.41,125451.0,34.41,34.42,34.33,34.41,125451.0
2020-10-28 13:05:00,34.41,34.46,34.37,34.44,189130.0,34.41,34.46,34.37,34.44,189130.0
2020-10-28 13:10:00,34.43,34.47,34.42,34.47,75069.0,34.43,34.47,34.42,34.47,75069.0
2020-10-28 13:15:00,34.47,34.58,34.44,34.45,483096.0,34.47,34.58,34.44,34.45,483096.0
2020-10-28 13:20:00,34.45,34.46,34.19,34.26,170168.0,34.45,34.46,34.19,34.26,170168.0
2020-10-28 13:25:00,34.26,34.33,34.23,34.33,68363.0,34.26,34.33,34.23,34.33,68363.0
2020-10-28 13:30:00,34.32,34.33,34.26,34.31,291606.0,34.32,34.33,34.26,34.31,291606.0
2020-10-28 13:35:00,34.3,34.49,34.29,34.48,173072.0,34.3,34.49,34.29,34.48,173072.0
2020-10-28 13:40:00,34.48,34.5,34.36,34.37,143696.0,34.48,34.5,34.36,34.37,143696.0
2020-10-28 13:45:00,34.36,34.45,34.3,34.45,89320.0,34.36,34.45,34.3,34.45,89320.0
2020-10-28 13:50:00,34.44,34.49,34.43,34.49,81276.0,34.44,34.49,34.43,34.49,81276.0
2020-10-28 13:55:00,34.48,34.54,34.47,34.52,65384.0,34.48,34.54,34.47,34.52,65384.0
2020-10-28 14:00:00,34.52,34.52,34.31,34.32,198256.0,34.52,34.52,34.31,34.32,198256.0
2020-10-28 14:05:00,34.31,34.38,34.31,34.34,67602.0,34.31,34.38,34.31,34.34,67602.0
2020-10-28 14:10:00,34.34,34.37,34.29,34.3,67521.0,34.34,34.37,34.29,34.3,67521.0
2020-10-28 14:15:00,34.3,34.34,34.3,34.31,78238.0,34.3,34.34,34.3,34.31,78238.0
2020-10-28 14:20:00,34.3,34.4,34.3,34.4,69017.0,34.3,34.4,34.3,34.4,69017.0
2020-10-28 14:25:00,34.4,34.41,34.37,34.4,62783.0,34.4,34.41,34.37,34.4,62783.0
2020-10-28 14:30:00,34.4,34.42,34.28,34.3,107358.0,34.4,34.42,34.28,34.3,107358.0
2020-10-28 14:35:00,34.3,34.33,34.25,34.33,283883.0,34.3,34.33,34.25,34.33,283883.0
2020-10-28 14:40:00,34.33,34.49,34.32,34.45,139504.0,34.33,34.49,34.32,34.45,139504.0
2020-10-28 14:45:00,34.45,34.55,34.33,34.39,330118.0,34.45,34.55,34.33,34.39,330118.0
2020-10-28 14:50:00,34.39,34.43,34.35,34.36,111489.0,34.39,34.43,34.35,34.36,111489.0
2020-10-28 14:55:00,34.37,34.38,34.26,34.3,215793.0,34.37,34.38,34.26,34.3,215793.0
2020-10-28 15:00:00,34.3,34.31,34.16,34.19,87589.0,34.3,34.31,34.16,34.19,87589.0
2020-10-28 15:05:00,34.19,34.26,34.17,34.21,85462.0,34.19,34.26,34.17,34.21,85462.0
2020-10-28 15:10:00,34.2,34.23,34.11,34.15,452591.0,34.2,34.23,34.11,34.15,452591.0
2020-10-28 15:15:00,34.14,34.16,34.08,34.1,106449.0,34.14,34.16,34.08,34.1,106449.0
2020-10-28 15:20:00,34.09,34.2,34.08,34.19,204170.0,34.09,34.2,34.08,34.19,204170.0
2020-10-28 15:25:00,34.19,34.27,34.12,34.15,136667.0,34.19,34.27,34.12,34.15,136667.0
2020-10-28 15:30:00,34.15,34.24,34.14,34.2,140480.0,34.15,34.24,34.14,34.2,140480.0
2020-10-28 15:35:00,34.2,34.2,34.06,34.07,179521.0,34.2,34.2,34.06,34.07,179521.0
2020-10-28 15:40:00,34.07,34.13,34.06,34.09,317466.0,34.07,34.13,34.06,34.09,317466.0
2020-10-28 15:45:00,34.09,34.09,33.94,33.98,423095.0,34.09,34.09,33.94,33.98,423095.0
2020-10-28 15:50:00,33.97,34.05,33.9,33.98,441997.0,33.97,34.05,33.9,33.98,441997.0
2020-10-28 15:55:00,33.98,34.08,33.96,34.08,1086374.0,33.98,34.08,33.96,34.08,1086374.0
2020-10-29 09:30:00,33.98,34.25,33.92,34.09,516295.0,33.98,34.25,33.92,34.09,516295.0
2020-10-29 09:35:00,34.1,34.12,33.97,34.01,676757.0,34.1,34.12,33.97,34.01,676757.0
2020-10-29 09:40:00,34.01,34.08,33.9,34.02,499814.0,34.01,34.08,33.9,34.02,499814.0
2020-10-29 09:45:00,34.02,34.05,33.94,33.99,667210.0,34.02,34.05,33.94,33.99,667210.0
2020-10-29 09:50:00,33.99,34.01,33.88,33.96,234938.0,33.99,34.01,33.88,33.96,234938.0
2020-10-29 09:55:00,33.94,34.01,33.83,33.84,405417.0,33.94,34.01,33.83,33.84,405417.0
2020-10-29 10:00:00,33.83,33.92,33.73,33.89,166631.0,33.83,33.92,33.73,33.89,166631.0
2020-10-29 10:05:00,33.89,33.89,33.79,33.84,202176.0,33.89,33.89,33.79,33.84,202176.0
2020-10-29 10:10:00,33.84,33.87,33.67,33.73,333226.0,33.84,33.87,33.67,33.73,333226.0
2020-10-29 10:15:00,33.75,33.92,33.72,33.91,90263.0,33.75,33.92,33.72,33.91,90263.0
2020-10-29 10:20:00,33.92,33.96,33.88,33.91,105987.0,33.92,33.96,33.88,33.91,105987.0
2020-10-29 10:25:00,33.9,33.97,33.82,33.85,111027.0,33.9,33.97,33.82,33.85,111027.0
2020-10-29 10:30:00,33.85,33.9,33.78,33.83,75300.0,33.85,33.9,33.78,33.83,75300.0
2020-10-29 10:35:00,33.83,33.83,33.71,33.77,185649.0,33.83,33.83,33.71,33.77,185649.0
2020-10-29 10:40:00,33.77,33.86,33.76,33.85,134227.0,33.77,33.86,33.76,33.85,134227.0
2020-10-29 10:45:00,33.86,33.91,33.72,33.76,364735.0,33.86,33.91,33.72,33.76,364735.0
2020-10-29 10:50:00,33.76,33.81,33.75,33.77,388735.0,33.76,33.81,33.75,33.77,388735.0
2020-10-29 10:55:00,33.77,33.83,33.75,33.8,95754.0,33.77,33.83,33.75,33.8,95754.0
2020-10-29 11:00:00,33.8,33.81,33.66,33.66,261815.0,33.8,33.81,33.66,33.66,261815.0
2020-10-29 11:05:00,33.66,33.7,33.59,33.66,203142.0,33.66,33.7,33.59,33.66,203142.0
2020-10-29 11:10:00,33.65,33.66,33.51,33.56,320577.0,33.65,33.66,33.51,33.56,320577.0
2020-10-29 11:15:00,33.57,33.57,33.48,33.48,196778.0,33.57,33.57,33.48,33.48,196778.0
2020-10-29 11:20:00,33.48,33.56,33.39,33.52,152207.0,33.48,33.56,33.39,33.52,152207.0
2020-10-29 11:25:00,33.53,33.56,33.41,33.42,75518.0,33.53,33.56,33.41,33.42,75518.0
2020-10-29 11:30:00,33.42,33.46,33.35,33.39,87388.0,33.42,33.46,33.35,33.39,87388.0
2020-10-29 11:35:00,33.38,33.45,33.33,33.41,289917.0,33.38,33.45,33.33,33.41,289917.0
2020-10-29 11:40:00,33.41,33.42,33.22,33.26,428144.0,33.41,33.42,33.22,33.26,428144.0
2020-10-29 11:45:00,33.25,33.29,33.18,33.21,260236.0,33.25,33.29,33.18,33.21,260236.0
2020-10-29 11:50:00,33.22,33.31,33.14,33.29,160015.0,33.22,33.31,33.14,33.29,160015.0
2020-10-29 11:55:00,33.29,33.43,33.28,33.39,86995.0,33.29,33.43,33.28,33.39,86995.0
2020-10-29 12:00:00,33.39,33.4,33.28,33.29,53068.0,33.39,33.4,33.28,33.29,53068.0
2020-10-29 12:05:00,33.28,33.28,33.14,33.16,295405.0,33.28,33.28,33.14,33.16,295405.0
2020-10-29 12:10:00,33.16,33.29,33.14,33.23,263479.0,33.16,33.29,33.14,33.23,263479.0
2020-10-29 12:15:00,33.23,33.37,33.2,33.26,129761.0,33.23,33.37,33.2,33.26,129761.0
2020-10-29 12:20:00,33.26,33.27,33.18,33.23,181721.0,33.26,33.27,33.18,33.23,181721.0
2020-10-29 12:25:00,33.24,33.4,33.23,33.38,78058.0,33.24,33.4,33.23,33.38,78058.0
2020-10-29 12:30:00,33.39,33.41,33.3,33.35,215071.0,33.39,33.41,33.3,33.35,215071.0
2020-10-29 12:35:00,33.35,33.38,33.3,33.38,149179.0,33.35,33.38,33.3,33.38,149179.0
2020-10-29 12:40:00,33.37,33.46,33.37,33.44,230796.0,33.37,33.46,33.37,33.44,230796.0
2020-10-29 12:45:00,33.44,33.57,33.42,33.55,270481.0,33.44,33.57,33.42,33.55,270481.0
2020-10-29 12:50:00,33.56,33.59,33.43,33.5,225381.0,33.56,33.59,33.43,33.5,225381.0
2020-10-29 12:55:00,33.5,33.51,33.41,33.45,81252.0,33.5,33.51,33.41,33.45,81252.0
2020-10-29 13:00:00,33.45,33.5,33.38,33.39,121269.0,33.45,33.5,33.38,33.39,121269.0
2020-10-29 13:05:00,33.4,33.42,33.3,33.32,122317.0,33.4,33.42,33.3,33.32,122317.0
2020-10-29 13:10:00,33.31,33.34,33.29,33.3,84940.0,33.31,33.34,33.29,33.3,84940.0
2020-10-29 13:15:00,33.29,33.31,33.25,33.25,125330.0,33.29,33.31,33.25,33.25,125330.0
2020-10-29 13:20:00,33.25,33.46,33.25,33.45,234855.0,33.25,33.46,33.25,33.45,234855.0
2020-10-29 13:25:00,33.46,33.52,33.46,33.47,233800.0,33.46,33.52,33.46,33.47,233800.0
2020-10-29 13:30:00,33.48,33.54,33.45,33.5,180250.0,33.48,33.54,33.45,33.5,180250.0
2020-10-29 13:35:00,33.49,33.57,33.46,33.55,317583.0,33.49,33.57,33.46,33.55,317583.0
2020-10-29 13:40:00,33.55,33.57,33.53,33.55,103528.0,33.55,33.57,33.53,33.55,103528.0
2020-10-29 13:45:00,33.55,33.56,33.52,33.54,94286.0,33.55,33.56,33.52,33.54,94286.0
2020-10-29 13:50:00,33.54,33.58,33.5,33.58,94278.0,33.54,33.58,33.5,33.58,94278.0
2020-10-29 13:55:00,33.59,33.64,33.56,33.6,652536.0,33.59,33.64,33.56,33.6,652536.0
2020-10-29 14:00:00,33.59,33.7,33.59,33.65,369660.0,33.59,33.7,33.59,33.65,369660.0
2020-10-29 14:05:00,33.64,33.69,33.59,33.61,283389.0,33.64,33.69,33.59,33.61,283389.0
2020-10-29 14:10:00,33.61,33.65,33.57,33.65,112129.0,33.61,33.65,33.57,33.65,112129.0
2020-10-29 14:15:00,33.65,33.66,33.58,33.6,477471.0,33.65,33.66,33.58,33.6,477471.0
2020-10-29 14:20:00,33.6,33.69,33.59,33.66,433901.0,33.6,33.69,33.59,33.66,433901.0
2020-10-29 14:25:00,33.66,33.73,33.65,33.7,220748.0,33.66,33.73,33.65,33.7,220748.0
2020-10-29 14:30:00,33.7,33.81,33.69,33.8,156356.0,33.7,33.81,33.69,33.8,156356.0
2020-10-29 14:35:00,33.8,33.8,33.63,33.65,178891.0,33.8,33.8,33.63,33.65,178891.0
2020-10-29 14:40:00,33.65,33.7,33.63,33.67,213230.0,33.65,33.7,33.63,33.67,213230.0
2020-10-29 14:45:00,33.66,33.71,33.62,33.66,182160.0,33.66,33.71,33.62,33.66,182160.0
2020-10-29 14:50:00,33.66,33.83,33.65,33.77,420398.0,33.66,33.83,33.65,33.77,420398.0
2020-10-29 14:55:00,33.77,33.77,33.69,33.73,286507.0,33.77,33.77,33.69,33.73,286507.0
2020-10-29 15:00:00,33.73,33.78,33.66,33.7,1132895.0,33.73,33.78,33.66,33.7,1132895.0
2020-10-29 15:05:00,33.7,33.72,33.69,33.7,172414.0,33.7,33.72,33.69,33.7,172414.0
2020-10-29 15:10:00,33.7,33.71,33.44,33.52,519081.0,33.7,33.71,33.44,33.52,519081.0
2020-10-29 15:15:00,33.52,33.61,33.47,33.59,448828.0,33.52,33.61,33.47,33.59,448828.0
2020-10-29 15:20:00,33.59,33.71,33.58,33.71,369557.0,33.59,33.71,33.58,33.71,369557.0
2020-10-29 15:25:00,33.7,33.75,33.68,33.7,314690.0,33.7,33.75,33.68,33.7,314690.0
2020-10-29 15:30:00,33.7,33.74,33.65,33.7,241494.0,33.7,33.74,33.65,33.7,241494.0
2020-10-29 15:35:00,33.7,33.72,33.65,33.72,173161.0,33.7,33.72,33.65,33.72,173161.0
2020-10-29 15:40:00,33.72,33.8,33.71,33.74,438183.0,33.72,33.8,33.71,33.74,438183.0
2020-10-29 15:45:00,33.74,33.81,33.72,33.77,401518.0,33.74,33.81,33.72,33.77,401518.0
2020-10-29 15:50:00,33.78,33.84,33.73,33.82,645111.0,33.78,33.84,33.73,33.82,645111.0
2020-10-29 15:55:00,33.83,33.84,33.5,33.5,1697896.0,33.83,33.84,33.5,33.5,1697896.0
2020-10-30 09:30:00,33.31,33.82,33.31,33.68,330037.0,33.31,33.82,33.31,33.68,330037.0
2020-10-30 09:35:00,33.66,33.92,33.59,33.86,381220.0,33.66,33.92,33.59,33.86,381220.0
2020-10-30 09:40:00,33.86,33.91,33.74,33.83,340683.0,33.86,33.91,33.74,33.83,340683.0
2020-10-30 09:45:00,33.82,34.07,33.79,33.98,491586.0,33.82,34.07,33.79,33.98,491586.0
2020-10-30 09:50:00,33.98,34.06,33.88,34.04,177082.0,33.98,34.06,33.88,34.04,177082.0
2020-10-30 09:55:00,34.03,34.18,33.99,34.0,175565.0,34.03,34.18,33.99,34.0,175565.0
2020-10-30 10:00:00,34.0,34.03,33.91,33.93,74331.0,34.0,34.03,33.91,33.93,74331.0
2020-10-30 10:05:00,33.93,33.99,33.87,33.89,93812.0,33.93,33.99,33.87,33.89,93812.0
2020-10-30 10:10:00,33.89,33.97,33.83,33.94,265980.0,33.89,33.97,33.83,33.94,265980.0
2020-10-30 10:15:00,33.94,34.03,33.88,34.02,102967.0,33.94,34.03,33.88,34.02,102967.0
2020-10-30 10:20:00,34.02,34.02,33.92,33.94,98820.0,34.02,34.02,33.92,33.94,98820.0
2020-10-30 10:25:00,33.93,33.95,33.74,33.79,808421.0,33.93,33.95,33.74,33.79,808421.0
2020-10-30 10:30:00,33.8,33.83,33.67,33.71,111285.0,33.8,33.83,33.67,33.71,111285.0
2020-10-30 10:35:00,33.72,33.76,33.67,33.73,82830.0,33.72,33.76,33.67,33.73,82830.0
2020-10-30 10:40:00,33.72,33.73,33.57,33.62,151067.0,33.72,33.73,33.57,33.62,151067.0
2020-10-30 10:45:00,33.62,33.7,33.61,33.69,153678.0,33.62,33.7,33.61,33.69,153678.0
2020-10-30 10:50:00,33.69,33.84,33.68,33.81,115380.0,33.69,33.84,33.68,33.81,115380.0
2020-10-30 10:55:00,33.8,33.85,33.66,33.66,109063.0,33.8,33.85,33.66,33.66,109063.0
2020-10-30 11:00:00,33.66,33.85,33.64,33.78,118017.0,33.66,33.85,33.64,33.78,118017.0
2020-10-30 11:05:00,33.77,33.8,33.68,33.71,125403.0,33.77,33.8,33.68,33.71,125403.0
2020-10-30 11:10:00,33.71,33.98,33.7,33.95,116620.0,33.71,33.98,33.7,33.95,116620.0
2020-10-30 11:15:00,33.95,34.0,33.87,33.9,185682.0,33.95,34.0,33.87,33.9,185682.0
2020-10-30 11:20:00,33.89,34.0,33.84,33.99,191425.0,33.89,34.0,33.84,33.99,191425.0
2020-10-30 11:25:00,33.99,34.07,33.95,33.98,145499.0,33.99,34.07,33.95,33.98,145499.0
2020-10-30 11:30:00,33.97,34.0,33.95,33.98,157631.0,33.97,34.0,33.95,33.98,157631.0
2020-10-30 11:35:00,33.99,34.03,33.95,34.02,182212.0,33.99,34.03,33.95,34.02,182212.0
2020-10-30 11:40:00,34.02,34.03,33.96,34.01,425580.0,34.02,34.03,33.96,34.01,425580.0
2020-10-30 11:45:00,34.01,34.31,34.0,34.25,329381.0,34.01,34.31,34.0,34.25,329381.0
2020-10-30 11:50:00,34.25,34.3,34.2,34.25,187840.0,34.25,34.3,34.2,34.25,187840.0
2020-10-30 11:55:00,34.25,34.32,34.19,34.32,151336.0,34.25,34.32,34.19,34.32,151336.0
2020-10-30 12:00:00,34.32,34.41,34.26,34.35,283942.0,34.32,34.41,34.26,34.35,283942.0
2020-10-30 12:05:00,34.34,34.4,34.29,34.3,167262.0,34.34,34.4,34.29,34.3,167262.0
2020-10-30 12:10:00,34.31,34.35,34.27,34.34,81139.0,34.31,34.35,34.27,34.34,81139.0
2020-10-30 12:15:00,34.33,34.48,34.31,34.47,204746.0,34.33,34.48,34.31,34.47,204746.0
2020-10-30 12:20:00,34.48,34.55,34.39,34.43,141081.0,34.48,34.55,34.39,34.43,141081.0
2020-10-30 12:25:00,34.43,34.45,34.39,34.44,59521.0,34.43,34.45,34.39,34.44,59521.0
2020-10-30 12:30:00,34.44,34.47,34.37,34.45,210020.0,34.44,34.47,34.37,34.45,210020.0
2020-10-30 12:35:00,34.45,34.51,34.43,34.51,255073.0,34.45,34.51,34.43,34.51,255073.0
2020-10-30 12:40:00,34.51,34.53,34.44,34.48,267296.0,34.51,34.53,34.44,34.48,267296.0
2020-10-30 12:45:00,34.48,34.59,34.47,34.55,163800.0,34.48,34.59,34.47,34.55,163800.0
2020-10-30 12:50:00,34.55,34.62,34.48,34.61,164135.0,34.55,34.62,34.48,34.61,164135.0
2020-10-30 12:55:00,34.61,34.66,34.51,34.54,97075.0,34.61,34.66,34.51,34.54,97075.0
2020-10-30 13:00:00,34.54,34.57,34.48,34.55,170846.0,34.54,34.57,34.48,34.55,170846.0
2020-10-30 13:05:00,34.55,34.55,34.46,34.49,72814.0,34.55,34.55,34.46,34.49,72814.0
2020-10-30 13:10:00,34.5,34.5,34.43,34.45,65122.0,34.5,34.5,34.43,34.45,65122.0
2020-10-30 13:15:00,34.45,34.46,34.31,34.37,69165.0,34.45,34.46,34.31,34.37,69165.0
2020-10-30 13:20:00,34.36,34.36,34.28,34.32,75937.0,34.36,34.36,34.28,34.32,75937.0
2020-10-30 13:25:00,34.32,34.4,34.3,34.38,53853.0,34.32,34.4,34.3,34.38,53853.0
2020-10-30 13:30:00,34.38,34.4,34.3,34.34,75339.0,34.38,34.4,34.3,34.34,75339.0
2020-10-30 13:35:00,34.34,34.36,34.19,34.28,69593.0,34.34,34.36,34.19,34.28,69593.0
2020-10-30 13:40:00,34.27,34.32,34.26,34.29,47118.0,34.27,34.32,34.26,34.29,47118.0
2020-10-30 13:45:00,34.29,34.34,34.24,34.33,57145.0,34.29,34.34,34.24,34.33,57145.0
2020-10-30 13:50:00,34.32,34.34,34.25,34.28,57462.0,34.32,34.34,34.25,34.28,57462.0
2020-10-30 13:55:00,34.27,34.37,34.27,34.34,65813.0,34.27,34.37,34.27,34.34,65813.0
2020-10-30 14:00:00,34.33,34.38,34.32,34.35,380233.0,34.33,34.38,34.32,34.35,380233.0
2020-10-30 14:05:00,34.34,34.39,34.32,34.34,164242.0,34.34,34.39,34.32,34.34,164242.0
2020-10-30 14:10:00,34.34,34.35,34.29,34.33,49685.0,34.34,34.35,34.29,34.33,49685.0
2020-10-30 14:15:00,34.33,34.35,34.3,34.34,74004.0,34.33,34.35,34.3,34.34,74004.0
2020-10-30 14:20:00,34.34,34.35,34.29,34.3,94275.0,34.34,34.35,34.29,34.3,94275.0
2020-10-30 14:25:00,34.3,34.32,34.17,34.19,73801.0,34.3,34.32,34.17,34.19,73801.0
2020-10-30 14:30:00,34.18,34.19,34.08,34.13,107656.0,34.18,34.19,34.08,34.13,107656.0
2020-10-30 14:35:00,34.12,34.16,34.07,34.12,96792.0,34.12,34.16,34.07,34.12,96792.0
2020-10-30 14:40:00,34.11,34.12,34.05,34.07,83820.0,34.11,34.12,34.05,34.07,83820.0
2020-10-30 14:45:00,34.07,34.19,34.03,34.19,78562.0,34.07,34.19,34.03,34.19,78562.0
2020-10-30 14:50:00,34.19,34.21,34.15,34.17,76376.0,34.19,34.21,34.15,34.17,76376.0
2020-10-30 14:55:00,34.17,34.31,34.17,34.27,123645.0,34.17,34.31,34.17,34.27,123645.0
2020-10-30 15:00:00,34.27,34.28,34.15,34.27,162244.0,34.27,34.28,34.15,34.27,162244.0
2020-10-30 15:05:00,34.27,34.28,34.19,34.23,149608.0,34.27,34.28,34.19,34.23,149608.0
2020-10-30 15:10:00,34.24,34.31,34.23,34.3,224244.0,34.24,34.31,34.23,34.3,224244.0
2020-10-30 15:15:00,34.29,34.3,34.23,34.29,227615.0,34.29,34.3,34.23,34.29,227615.0
2020-10-30 15:20:00,34.29,34.3,34.26,34.3,229100.0,34.29,34.3,34.26,34.3,229100.0
2020-10-30 15:25:00,34.3,34.33,34.23,34.26,193701.0,34.3,34.33,34.23,34.26,193701.0
2020-10-30 15:30:00,34.26,34.3,34.12,34.12,1235666.0,34.26,34.3,34.12,34.12,1235666.0
2020-10-30 15:35:00,34.13,34.13,33.96,34.09,330736.0,34.13,34.13,33.96,34.09,330736.0
2020-10-30 15:40:00,34.1,34.2,34.03,34.18,264887.0,34.1,34.2,34.03,34.18,264887.0
2020-10-30 15:45:00,34.18,34.18,34.07,34.14,320924.0,34.18,34.18,34.07,34.14,320924.0
2020-10-30 15:50:00,34.11,34.21,34.09,34.18,440385.0,34.11,34.21,34.09,34.18,440385.0
2020-10-30 15:55:00,34.18,34.28,34.15,34.26,1235654.0,34.18,34.28,34.15,34.26,1235654.0
2020-11-02 09:30:00,34.66,34.76,34.44,34.48,207143.0,34.66,34.76,34.44,34.48,207143.0
2020-11-02 09:35:00,34.48,34.57,34.43,34.5,130519.0,34.48,34.57,34.43,34.5,130519.0
2020-11-02 09:40:00,34.5,34.58,34.4,34.51,1032254.0,34.5,34.58,34.4,34.51,1032254.0
2020-11-02 09:45:00,34.5,34.83,34.45,34.8,397995.0,34.5,34.83,34.45,34.8,397995.0
2020-11-02 09:50:00,34.8,34.91,34.74,34.83,92759.0,34.8,34.91,34.74,34.83,92759.0
2020-11-02 09:55:00,34.86,34.88,34.7,34.71,130536.0,34.86,34.88,34.7,34.71,130536.0
2020-11-02 10:00:00,34.72,34.78,34.69,34.73,209472.0,34.72,34.78,34.69,34.73,209472.0
2020-11-02 10:05:00,34.73,34.75,34.63,34.66,185820.0,34.73,34.75,34.63,34.66,185820.0
2020-11-02 10:10:00,34.66,34.7,34.54,34.69,154210.0,34.66,34.7,34.54,34.69,154210.0
2020-11-02 10:15:00,34.69,34.74,34.64,34.7,112359.0,34.69,34.74,34.64,34.7,112359.0
2020-11-02 10:20:00,34.7,34.75,34.67,34.72,95498.0,34.7,34.75,34.67,34.72,95498.0
2020-11-02 10:25:00,34.72,34.74,34.66,34.68,84328.0,34.72,34.74,34.66,34.68,84328.0
2020-11-02 10:30:00,34.67,34.68,34.57,34.63,92912.0,34.67,34.68,34.57,34.63,92912.0
2020-11-02 10:35:00,34.63,34.66,34.58,34.61,120503.0,34.63,34.66,34.58,34.61,120503.0
2020-11-02 10:40:00,34.61,34.74,34.6,34.65,479374.0,34.61,34.74,34.6,34.65,479374.0
2020-11-02 10:45:00,34.64,34.75,34.64,34.71,49259.0,34.64,34.75,34.64,34.71,49259.0
2020-11-02 10:50:00,34.71,34.76,34.66,34.7,76197.0,34.71,34.76,34.66,34.7,76197.0
2020-11-02 10:55:00,34.71,34.72,34.63,34.66,63453.0,34.71,34.72,34.63,34.66,63453.0
2020-11-02 11:00:00,34.66,34.75,34.63,34.72,78812.0,34.66,34.75,34.63,34.72,78812.0
2020-11-02 11:05:00,34.73,34.74,34.66,34.72,70926.0,34.73,34.74,34.66,34.72,70926.0
2020-11-02 11:10:00,34.72,34.76,34.68,34.74,51070.0,34.72,34.76,34.68,34.74,51070.0
2020-11-02 11:15:00,34.73,34.78,34.7,34.73,67556.0,34.73,34.78,34.7,34.73,67556.0
2020-11-02 11:20:00,34.73,34.73,34.67,34.7,69830.0,34.73,34.73,34.67,34.7,69830.0
2020-11-02 11:25:00,34.7,34.78,34.69,34.78,82398.0,34.7,34.78,34.69,34.78,82398.0
2020-11-02 11:30:00,34.78,34.83,34.76,34.8,110938.0,34.78,34.83,34.76,34.8,110938.0
2020-11-02 11:35:00,34.8,34.81,34.69,34.75,156718.0,34.8,34.81,34.69,34.75,156718.0
2020-11-02 11:40:00,34.75,34.82,34.74,34.8,217739.0,34.75,34.82,34.74,34.8,217739.0
2020-11-02 11:45:00,34.79,34.81,34.75,34.76,109358.0,34.79,34.81,34.75,34.76,109358.0
2020-11-02 11:50:00,34.76,34.79,34.73,34.76,89045.0,34.76,34.79,34.73,34.76,89045.0
2020-11-02 11:55:00,34.76,34.79,34.75,34.76,118958.0,34.76,34.79,34.75,34.76,118958.0
2020-11-02 12:00:00,34.77,34.77,34.69,34.7,148954.0,34.77,34.77,34.69,34.7,148954.0
2020-11-02 12:05:00,34.7,34.78,34.69,34.75,115001.0,34.7,34.78,34.69,34.75,115001.0
2020-11-02 12:10:00,34.76,34.77,34.68,34.73,216043.0,34.76,34.77,34.68,34.73,216043.0
2020-11-02 12:15:00,34.72,34.73,34.66,34.67,58679.0,34.72,34.73,34.66,34.67,58679.0
2020-11-02 12:20:00,34.68,34.69,34.61,34.66,111018.0,34.68,34.69,34.61,34.66,111018.0
2020-11-02 12:25:00,34.66,34.72,34.65,34.71,69466.0,34.66,34.72,34.65,34.71,69466.0
2020-11-02 12:30:00,34.7,34.72,34.67,34.68,113779.0,34.7,34.72,34.67,34.68,113779.0
2020-11-02 12:35:00,34.68,34.69,34.58,34.61,55877.0,34.68,34.69,34.58,34.61,55877.0
2020-11-02 12:40:00,34.62,34.63,34.53,34.58,76118.0,34.62,34.63,34.53,34.58,76118.0
2020-11-02 12:45:00,34.58,34.6,34.52,34.53,46941.0,34.58,34.6,34.52,34.53,46941.0
2020-11-02 12:50:00,34.54,34.55,34.48,34.5,75605.0,34.54,34.55,34.48,34.5,75605.0
2020-11-02 12:55:00,34.5,34.53,34.47,34.53,92912.0,34.5,34.53,34.47,34.53,92912.0
2020-11-02 13:00:00,34.53,34.56,34.49,34.55,103932.0,34.53,34.56,34.49,34.55,103932.0
2020-11-02 13:05:00,34.56,34.64,34.55,34.58,62092.0,34.56,34.64,34.55,34.58,62092.0
2020-11-02 13:10:00,34.58,34.58,34.45,34.51,148948.0,34.58,34.58,34.45,34.51,148948.0
2020-11-02 13:15:00,34.51,34.53,34.47,34.5,107612.0,34.51,34.53,34.47,34.5,107612.0
2020-11-02 13:20:00,34.5,34.5,34.42,34.47,66116.0,34.5,34.5,34.42,34.47,66116.0
2020-11-02 13:25:00,34.47,34.53,34.42,34.52,76875.0,34.47,34.53,34.42,34.52,76875.0
2020-11-02 13:30:00,34.52,34.56,34.49,34.55,158075.0,34.52,34.56,34.49,34.55,158075.0
2020-11-02 13:35:00,34.55,34.56,34.44,34.47,61369.0,34.55,34.56,34.44,34.47,61369.0
2020-11-02 13:40:00,34.47,34.58,34.46,34.54,55031.0,34.47,34.58,34.46,34.54,55031.0
2020-11-02 13:45:00,34.52,34.54,34.5,34.52,47939.0,34.52,34.54,34.5,34.52,47939.0
2020-11-02 13:50:00,34.52,34.53,34.38,34.43,122543.0,34.52,34.53,34.38,34.43,122543.0
2020-11-02 13:55:00,34.43,34.5,34.34,34.44,223542.0,34.43,34.5,34.34,34.44,223542.0
2020-11-02 14:00:00,34.44,34.47,34.39,34.42,81007.0,34.44,34.47,34.39,34.42,81007.0
2020-11-02 14:05:00,34.43,34.52,34.42,34.5,75665.0,34.43,34.52,34.42,34.5,75665.0
2020-11-02 14:10:00,34.49,34.49,34.42,34.46,124405.0,34.49,34.49,34.42,34.46,124405.0
2020-11-02 14:15:00,34.46,34.46,34.41,34.45,58232.0,34.46,34.46,34.41,34.45,58232.0
2020-11-02 14:20:00,34.45,34.54,34.44,34.52,138614.0,34.45,34.54,34.44,34.52,138614.0
2020-11-02 14:25:00,34.52,34.57,34.48,34.51,145764.0,34.52,34.57,34.48,34.51,145764.0
2020-11-02 14:30:00,34.51,34.61,34.5,34.52,135497.0,34.51,34.61,34.5,34.52,135497.0
2020-11-02 14:35:00,34.52,34.57,34.51,34.54,156168.0,34.52,34.57,34.51,34.54,156168.0
2020-11-02 14:40:00,34.53,34.59,34.5,34.59,63139.0,34.53,34.59,34.5,34.59,63139.0
2020-11-02 14:45:00,34.59,34.64,34.58,34.59,103577.0,34.59,34.64,34.58,34.59,103577.0
2020-11-02 14:50:00,34.6,34.62,34.57,34.59,88206.0,34.6,34.62,34.57,34.59,88206.0
2020-11-02 14:55:00,34.59,34.61,34.57,34.6,103412.0,34.59,34.61,34.57,34.6,103412.0
2020-11-02 15:00:00,34.6,34.63,34.58,34.6,123542.0,34.6,34.63,34.58,34.6,123542.0
2020-11-02 15:05:00,34.59,34.62,34.59,34.59,88169.0,34.59,34.62,34.59,34.59,88169.0
2020-11-02 15:10:00,34.59,34.61,34.56,34.6,133060.0,34.59,34.61,34.56,34.6,133060.0
2020-11-02 15:15:00,34.6,34.63,34.57,34.59,200276.0,34.6,34.63,34.57,34.59,200276.0
2020-11-02 15:20:00,34.59,34.6,34.58,34.6,166849.0,34.59,34.6,34.58,34.6,166849.0
2020-11-02 15:25:00,34.6,34.65,34.55,34.57,154693.0,34.6,34.65,34.55,34.57,154693.0
2020-11-02 15:30:00,34.56,34.65,34.55,34.56,624859.0,34.56,34.65,34.55,34.56,624859.0
2020-11-02 15:35:00,34.57,34.6,34.53,34.59,165736.0,34.57,34.6,34.53,34.59,165736.0
2020-11-02 15:40:00,34.59,34.6,34.48,34.48,275089.0,34.59,34.6,34.48,34.48,275089.0
2020-11-02 15:45:00,34.48,34.59,34.46,34.56,215308.0,34.48,34.59,34.46,34.56,215308.0
2020-11-02 15:50:00,34.56,34.61,34.53,34.58,333082.0,34.56,34.61,34.53,34.58,333082.0
2020-11-02 15:55:00,34.58,34.6,34.51,34.54,1004397.0,34.58,34.6,34.51,34.54,1004397.0
2020-11-03 09:30:00,35.06,35.11,34.8,35.04,273186.0,35.06,35.11,34.8,35.04,273186.0
2020-11-03 09:35:00,35.05,35.11,34.98,35.0,278612.0,35.05,35.11,34.98,35.0,278612.0
2020-11-03 09:40:00,35.01,35.36,35.0,35.36,373937.0,35.01,35.36,35.0,35.36,373937.0
2020-11-03 09:45:00,35.36,35.56,35.34,35.48,222553.0,35.36,35.56,35.34,35.48,222553.0
2020-11-03 09:50:00,35.48,35.58,35.44,35.45,121120.0,35.48,35.58,35.44,35.45,121120.0
2020-11-03 09:55:00,35.45,35.49,35.39,35.39,135680.0,35.45,35.49,35.39,35.39,135680.0
2020-11-03 10:00:00,35.39,35.42,35.3,35.38,100813.0,35.39,35.42,35.3,35.38,100813.0
2020-11-03 10:05:00,35.37,35.51,35.35,35.4,95149.0,35.37,35.51,35.35,35.4,95149.0
2020-11-03 10:10:00,35.41,35.46,35.37,35.41,106463.0,35.41,35.46,35.37,35.41,106463.0
2020-11-03 10:15:00,35.42,35.56,35.42,35.55,65733.0,35.42,35.56,35.42,35.55,65733.0
2020-11-03 10:20:00,35.55,35.64,35.55,35.61,109158.0,35.55,35.64,35.55,35.61,109158.0
2020-11-03 10:25:00,35.6,35.61,35.52,35.54,95190.0,35.6,35.61,35.52,35.54,95190.0
2020-11-03 10:30:00,35.54,35.56,35.42,35.42,54876.0,35.54,35.56,35.42,35.42,54876.0
2020-11-03 10:35:00,35.42,35.42,35.33,35.36,81679.0,35.42,35.42,35.33,35.36,81679.0
2020-11-03 10:40:00,35.36,35.41,35.34,35.35,55445.0,35.36,35.41,35.34,35.35,55445.0
2020-11-03 10:45:00,35.36,35.36,35.29,35.32,78078.0,35.36,35.36,35.29,35.32,78078.0
2020-11-03 10:50:00,35.32,35.42,35.31,35.35,88110.0,35.32,35.42,35.31,35.35,88110.0
2020-11-03 10:55:00,35.36,35.36,35.29,35.32,109517.0,35.36,35.36,35.29,35.32,109517.0
2020-11-03 11:00:00,35.32,35.39,35.26,35.34,92238.0,35.32,35.39,35.26,35.34,92238.0
2020-11-03 11:05:00,35.34,35.36,35.3,35.32,59686.0,35.34,35.36,35.3,35.32,59686.0
2020-11-03 11:10:00,35.32,35.42,35.31,35.37,87271.0,35.32,35.42,35.31,35.37,87271.0
2020-11-03 11:15:00,35.38,35.44,35.36,35.41,83765.0,35.38,35.44,35.36,35.41,83765.0
2020-11-03 11:20:00,35.4,35.48,35.39,35.45,66454.0,35.4,35.48,35.39,35.45,66454.0
2020-11-03 11:25:00,35.45,35.45,35.4,35.41,59140.0,35.45,35.45,35.4,35.41,59140.0
2020-11-03 11:30:00,35.41,35.45,35.39,35.43,58239.0,35.41,35.45,35.39,35.43,58239.0
2020-11-03 11:35:00,35.42,35.48,35.4,35.48,41681.0,35.42,35.48,35.4,35.48,41681.0
2020-11-03 11:40:00,35.47,35.49,35.43,35.45,55028.0,35.47,35.49,35.43,35.45,55028.0
2020-11-03 11:45:00,35.45,35.46,35.38,35.39,65802.0,35.45,35.46,35.38,35.39,65802.0
2020-11-03 11:50:00,35.39,35.45,35.37,35.38,64706.0,35.39,35.45,35.37,35.38,64706.0
2020-11-03 11:55:00,35.38,35.42,35.35,35.4,71611.0,35.38,35.42,35.35,35.4,71611.0
2020-11-03 12:00:00,35.4,35.42,35.34,35.38,38442.0,35.4,35.42,35.34,35.38,38442.0
2020-11-03 12:05:00,35.38,35.39,35.33,35.37,44001.0,35.38,35.39,35.33,35.37,44001.0
2020-11-03 12:10:00,35.38,35.4,35.35,35.36,90783.0,35.38,35.4,35.35,35.36,90783.0
2020-11-03 12:15:00,35.35,35.4,35.34,35.36,46132.0,35.35,35.4,35.34,35.36,46132.0
2020-11-03 12:20:00,35.36,35.39,35.35,35.36,38511.0,35.36,35.39,35.35,35.36,38511.0
2020-11-03 12:25:00,35.35,35.39,35.33,35.38,65899.0,35.35,35.39,35.33,35.38,65899.0
2020-11-03 12:30:00,35.38,35.42,35.36,35.38,72669.0,35.38,35.42,35.36,35.38,72669.0
2020-11-03 12:35:00,35.38,35.38,35.3,35.32,49779.0,35.38,35.38,35.3,35.32,49779.0
2020-11-03 12:40:00,35.32,35.33,35.3,35.3,36832.0,35.32,35.33,35.3,35.3,36832.0
2020-11-03 12:45:00,35.31,35.32,35.25,35.32,67399.0,35.31,35.32,35.25,35.32,67399.0
2020-11-03 12:50:00,35.31,35.31,35.23,35.23,49335.0,35.31,35.31,35.23,35.23,49335.0
2020-11-03 12:55:00,35.24,35.26,35.18,35.2,49496.0,35.24,35.26,35.18,35.2,49496.0
2020-11-03 13:00:00,35.2,35.23,35.19,35.22,50117.0,35.2,35.23,35.19,35.22,50117.0
2020-11-03 13:05:00,35.21,35.23,35.13,35.15,52568.0,35.21,35.23,35.13,35.15,52568.0
2020-11-03 13:10:00,35.15,35.18,35.13,35.16,54712.0,35.15,35.18,35.13,35.16,54712.0
2020-11-03 13:15:00,35.17,35.2,35.14,35.19,27611.0,35.17,35.2,35.14,35.19,27611.0
2020-11-03 13:20:00,35.19,35.24,35.17,35.23,36015.0,35.19,35.24,35.17,35.23,36015.0
2020-11-03 13:25:00,35.23,35.24,35.19,35.23,47229.0,35.23,35.24,35.19,35.23,47229.0
2020-11-03 13:30:00,35.23,35.26,35.21,35.23,46964.0,35.23,35.26,35.21,35.23,46964.0
2020-11-03 13:35:00,35.23,35.24,35.16,35.17,36195.0,35.23,35.24,35.16,35.17,36195.0
2020-11-03 13:40:00,35.17,35.2,35.14,35.18,55226.0,35.17,35.2,35.14,35.18,55226.0
2020-11-03 13:45:00,35.18,35.23,35.16,35.16,45025.0,35.18,35.23,35.16,35.16,45025.0
2020-11-03 13:50:00,35.17,35.19,35.13,35.16,39584.0,35.17,35.19,35.13,35.16,39584.0
2020-11-03 13:55:00,35.16,35.17,35.11,35.13,45853.0,35.16,35.17,35.11,35.13,45853.0
2020-11-03 14:00:00,35.13,35.19,35.12,35.16,50724.0,35.13,35.19,35.12,35.16,50724.0
2020-11-03 14:05:00,35.16,35.22,35.14,35.18,75000.0,35.16,35.22,35.14,35.18,75000.0
2020-11-03 14:10:00,35.19,35.29,35.18,35.27,86691.0,35.19,35.29,35.18,35.27,86691.0
2020-11-03 14:15:00,35.27,35.28,35.22,35.24,57253.0,35.27,35.28,35.22,35.24,57253.0
2020-11-03 14:20:00,35.23,35.29,35.2,35.2,41785.0,35.23,35.29,35.2,35.2,41785.0
2020-11-03 14:25:00,35.2,35.28,35.2,35.27,43336.0,35.2,35.28,35.2,35.27,43336.0
2020-11-03 14:30:00,35.27,35.36,35.24,35.34,69523.0,35.27,35.36,35.24,35.34,69523.0
2020-11-03 14:35:00,35.35,35.36,35.31,35.33,46502.0,35.35,35.36,35.31,35.33,46502.0
2020-11-03 14:40:00,35.33,35.41,35.33,35.35,51457.0,35.33,35.41,35.33,35.35,51457.0
2020-11-03 14:45:00,35.35,35.42,35.35,35.41,127553.0,35.35,35.42,35.35,35.41,127553.0
2020-11-03 14:50:00,35.41,35.41,35.35,35.36,64488.0,35.41,35.41,35.35,35.36,64488.0
2020-11-03 14:55:00,35.35,35.38,35.34,35.36,50985.0,35.35,35.38,35.34,35.36,50985.0
2020-11-03 15:00:00,35.36,35.36,35.22,35.25,62479.0,35.36,35.36,35.22,35.25,62479.0
2020-11-03 15:05:00,35.24,35.29,35.22,35.25,54782.0,35.24,35.29,35.22,35.25,54782.0
2020-11-03 15:10:00,35.25,35.27,35.21,35.23,67538.0,35.25,35.27,35.21,35.23,67538.0
2020-11-03 15:15:00,35.23,35.25,35.2,35.22,80512.0,35.23,35.25,35.2,35.22,80512.0
2020-11-03 15:20:00,35.23,35.25,35.14,35.18,86839.0,35.23,35.25,35.14,35.18,86839.0
2020-11-03 15:25:00,35.18,35.25,35.16,35.24,70315.0,35.18,35.25,35.16,35.24,70315.0
2020-11-03 15:30:00,35.25,35.34,35.23,35.32,118581.0,35.25,35.34,35.23,35.32,118581.0
2020-11-03 15:35:00,35.32,35.34,35.27,35.33,93135.0,35.32,35.34,35.27,35.33,93135.0
2020-11-03 15:40:00,35.32,35.39,35.3,35.34,153668.0,35.32,35.39,35.3,35.34,153668.0
2020-11-03 15:45:00,35.34,35.39,35.33,35.35,183997.0,35.34,35.39,35.33,35.35,183997.0
2020-11-03 15:50:00,35.35,35.42,35.32,35.4,269932.0,35.35,35.42,35.32,35.4,269932.0
2020-11-03 15:55:00,35.4,35.4,35.12,35.14,684275.0,35.4,35.4,35.12,35.14,684275.0
2020-11-04 09:30:00,35.5,35.64,35.33,35.33,190779.0,35.5,35.64,35.33,35.33,190779.0
2020-11-04 09:35:00,35.33,35.42,35.17,35.18,184546.0,35.33,35.42,35.17,35.18,184546.0
2020-11-04 09:40:00,35.19,35.2,35.06,35.16,118868.0,35.19,35.2,35.06,35.16,118868.0
2020-11-04 09:45:00,35.17,35.24,35.09,35.15,99015.0,35.17,35.24,35.09,35.15,99015.0
2020-11-04 09:50:00,35.15,35.36,34.24,35.25,214297.0,35.15,35.36,34.24,35.25,214297.0
2020-11-04 09:55:00,35.25,35.34,35.2,35.34,122666.0,35.25,35.34,35.2,35.34,122666.0
2020-11-04 10:00:00,35.34,35.4,35.26,35.36,366994.0,35.34,35.4,35.26,35.36,366994.0
2020-11-04 10:05:00,35.35,35.5,35.34,35.47,290253.0,35.35,35.5,35.34,35.47,290253.0
2020-11-04 10:10:00,35.47,35.49,35.38,35.48,104480.0,35.47,35.49,35.38,35.48,104480.0
2020-11-04 10:15:00,35.48,35.61,35.47,35.6,144983.0,35.48,35.61,35.47,35.6,144983.0
2020-11-04 10:20:00,35.6,35.73,35.6,35.66,86514.0,35.6,35.73,35.6,35.66,86514.0
2020-11-04 10:25:00,35.66,35.68,35.5,35.51,153825.0,35.66,35.68,35.5,35.51,153825.0
2020-11-04 10:30:00,35.51,35.54,35.36,35.41,215877.0,35.51,35.54,35.36,35.41,215877.0
2020-11-04 10:35:00,35.42,35.42,35.2,35.25,55878.0,35.42,35.42,35.2,35.25,55878.0
2020-11-04 10:40:00,35.25,35.26,35.21,35.22,61027.0,35.25,35.26,35.21,35.22,61027.0
2020-11-04 10:45:00,35.23,35.26,35.19,35.25,100971.0,35.23,35.26,35.19,35.25,100971.0
2020-11-04 10:50:00,35.25,35.38,35.23,35.37,71493.0,35.25,35.38,35.23,35.37,71493.0
2020-11-04 10:55:00,35.37,35.4,35.32,35.34,85656.0,35.37,35.4,35.32,35.34,85656.0
2020-11-04 11:00:00,35.34,35.36,35.28,35.29,83914.0,35.34,35.36,35.28,35.29,83914.0
2020-11-04 11:05:00,35.29,35.3,35.25,35.3,75258.0,35.29,35.3,35.25,35.3,75258.0
2020-11-04 11:10:00,35.3,35.3,35.2,35.22,70799.0,35.3,35.3,35.2,35.22,70799.0
2020-11-04 11:15:00,35.23,35.25,35.17,35.18,116986.0,35.23,35.25,35.17,35.18,116986.0
2020-11-04 11:20:00,35.18,35.19,35.12,35.14,200098.0,35.18,35.19,35.12,35.14,200098.0
2020-11-04 11:25:00,35.14,35.27,35.13,35.27,184626.0,35.14,35.27,35.13,35.27,184626.0
2020-11-04 11:30:00,35.27,35.43,35.26,35.41,191644.0,35.27,35.43,35.26,35.41,191644.0
2020-11-04 11:35:00,35.42,35.44,35.31,35.34,241842.0,35.42,35.44,35.31,35.34,241842.0
2020-11-04 11:40:00,35.34,35.45,35.34,35.38,83989.0,35.34,35.45,35.34,35.38,83989.0
2020-11-04 11:45:00,35.38,35.39,35.34,35.36,224458.0,35.38,35.39,35.34,35.36,224458.0
2020-11-04 11:50:00,35.36,35.4,35.33,35.4,132031.0,35.36,35.4,35.33,35.4,132031.0
2020-11-04 11:55:00,35.4,35.54,35.38,35.48,200030.0,35.4,35.54,35.38,35.48,200030.0
2020-11-04 12:00:00,35.48,35.61,35.47,35.61,90813.0,35.48,35.61,35.47,35.61,90813.0
2020-11-04 12:05:00,35.6,35.63,35.55,35.61,62916.0,35.6,35.63,35.55,35.61,62916.0
2020-11-04 12:10:00,35.61,35.75,35.55,35.7,601317.0,35.61,35.75,35.55,35.7,601317.0
2020-11-04 12:15:00,35.7,35.75,35.55,35.63,614445.0,35.7,35.75,35.55,35.63,614445.0
2020-11-04 12:20:00,35.63,35.7,35.61,35.66,186700.0,35.63,35.7,35.61,35.66,186700.0
2020-11-04 12:25:00,35.66,35.73,35.66,35.7,99381.0,35.66,35.73,35.66,35.7,99381.0
2020-11-04 12:30:00,35.7,35.75,35.69,35.73,68053.0,35.7,35.75,35.69,35.73,68053.0
2020-11-04 12:35:00,35.73,35.73,35.61,35.61,72682.0,35.73,35.73,35.61,35.61,72682.0
2020-11-04 12:40:00,35.6,35.65,35.58,35.61,66188.0,35.6,35.65,35.58,35.61,66188.0
2020-11-04 12:45:00,35.6,35.6,35.53,35.55,36962.0,35.6,35.6,35.53,35.55,36962.0
2020-11-04 12:50:00,35.54,35.55,35.49,35.5,43938.0,35.54,35.55,35.49,35.5,43938.0
2020-11-04 12:55:00,35.49,35.54,35.48,35.52,43330.0,35.49,35.54,35.48,35.52,43330.0
2020-11-04 13:00:00,35.53,35.56,35.51,35.52,61382.0,35.53,35.56,35.51,35.52,61382.0
2020-11-04 13:05:00,35.53,35.55,35.49,35.51,48357.0,35.53,35.55,35.49,35.51,48357.0
2020-11-04 13:10:00,35.51,35.55,35.5,35.51,184595.0,35.51,35.55,35.5,35.51,184595.0
2020-11-04 13:15:00,35.5,35.51,35.45,35.47,62608.0,35.5,35.51,35.45,35.47,62608.0
2020-11-04 13:20:00,35.48,35.5,35.43,35.5,180828.0,35.48,35.5,35.43,35.5,180828.0
2020-11-04 13:25:00,35.5,35.53,35.45,35.45,58259.0,35.5,35.53,35.45,35.45,58259.0
2020-11-04 13:30:00,35.46,35.51,35.43,35.5,80258.0,35.46,35.51,35.43,35.5,80258.0
2020-11-04 13:35:00,35.51,35.54,35.45,35.52,113365.0,35.51,35.54,35.45,35.52,113365.0
2020-11-04 13:40:00,35.52,35.54,35.43,35.52,170338.0,35.52,35.54,35.43,35.52,170338.0
2020-11-04 13:45:00,35.52,35.6,35.5,35.58,310952.0,35.52,35.6,35.5,35.58,310952.0
2020-11-04 13:50:00,35.58,35.62,35.54,35.61,37612.0,35.58,35.62,35.54,35.61,37612.0
2020-11-04 13:55:00,35.62,35.64,35.6,35.61,37304.0,35.62,35.64,35.6,35.61,37304.0
2020-11-04 14:00:00,35.62,35.7,35.61,35.62,66589.0,35.62,35.7,35.61,35.62,66589.0
2020-11-04 14:05:00,35.62,35.67,35.6,35.64,39580.0,35.62,35.67,35.6,35.64,39580.0
2020-11-04 14:10:00,35.65,35.7,35.64,35.68,33365.0,35.65,35.7,35.64,35.68,33365.0
2020-11-04 14:15:00,35.68,35.69,35.56,35.56,93105.0,35.68,35.69,35.56,35.56,93105.0
2020-11-04 14:20:00,35.56,35.72,35.55,35.67,146927.0,35.56,35.72,35.55,35.67,146927.0
2020-11-04 14:25:00,35.67,35.67,35.63,35.66,80268.0,35.67,35.67,35.63,35.66,80268.0
2020-11-04 14:30:00,35.66,35.67,35.64,35.66,80673.0,35.66,35.67,35.64,35.66,80673.0
2020-11-04 14:35:00,35.66,35.72,35.55,35.65,1131936.0,35.66,35.72,35.55,35.65,1131936.0
2020-11-04 14:40:00,35.64,35.65,35.57,35.62,140146.0,35.64,35.65,35.57,35.62,140146.0
2020-11-04 14:45:00,35.62,35.68,35.6,35.62,88609.0,35.62,35.68,35.6,35.62,88609.0
2020-11-04 14:50:00,35.61,35.64,35.56,35.59,172520.0,35.61,35.64,35.56,35.59,172520.0
2020-11-04 14:55:00,35.6,35.66,35.57,35.66,150364.0,35.6,35.66,35.57,35.66,150364.0
2020-11-04 15:00:00,35.66,35.7,35.56,35.58,111529.0,35.66,35.7,35.56,35.58,111529.0
2020-11-04 15:05:00,35.58,35.58,35.49,35.52,132792.0,35.58,35.58,35.49,35.52,132792.0
2020-11-04 15:10:00,35.52,35.53,35.46,35.51,184034.0,35.52,35.53,35.46,35.51,184034.0
2020-11-04 15:15:00,35.5,35.51,35.45,35.47,186119.0,35.5,35.51,35.45,35.47,186119.0
2020-11-04 15:20:00,35.47,35.5,35.44,35.48,63005.0,35.47,35.5,35.44,35.48,63005.0
2020-11-04 15:25:00,35.48,35.5,35.4,35.41,118087.0,35.48,35.5,35.4,35.41,118087.0
2020-11-04 15:30:00,35.41,35.45,35.36,35.45,151489.0,35.41,35.45,35.36,35.45,151489.0
2020-11-04 15:35:00,35.45,35.48,35.41,35.47,138419.0,35.45,35.48,35.41,35.47,138419.0
2020-11-04 15:40:00,35.47,35.5,35.4,35.41,115832.0,35.47,35.5,35.4,35.41,115832.0
2020-11-04 15:45:00,35.4,35.47,35.33,35.37,136802.0,35.4,35.47,35.33,35.37,136802.0
2020-11-04 15:50:00,35.37,35.43,35.31,35.33,240719.0,35.37,35.43,35.31,35.33,240719.0
2020-11-04 15:55:00,35.34,35.34,35.19,35.29,585433.0,35.34,35.34,35.19,35.29,585433.0
2020-11-05 09:30:00,36.0,36.09,35.79,35.92,223080.0,36.0,36.09,35.79,35.92,223080.0
2020-11-05 09:35:00,35.95,35.95,35.69,35.69,143638.0,35.95,35.95,35.69,35.69,143638.0
2020-11-05 09:40:00,35.7,36.0,35.48,35.5,257136.0,35.7,36.0,35.48,35.5,257136.0
2020-11-05 09:45:00,35.5,35.52,35.42,35.43,167984.0,35.5,35.52,35.42,35.43,167984.0
2020-11-05 09:50:00,35.42,35.42,35.27,35.3,115442.0,35.42,35.42,35.27,35.3,115442.0
2020-11-05 09:55:00,35.31,35.31,35.1,35.16,221972.0,35.31,35.31,35.1,35.16,221972.0
2020-11-05 10:00:00,35.16,35.21,35.12,35.2,198180.0,35.16,35.21,35.12,35.2,198180.0
2020-11-05 10:05:00,35.2,35.26,35.16,35.25,139365.0,35.2,35.26,35.16,35.25,139365.0
2020-11-05 10:10:00,35.25,35.38,35.24,35.35,249644.0,35.25,35.38,35.24,35.35,249644.0
2020-11-05 10:15:00,35.36,35.59,35.36,35.55,118522.0,35.36,35.59,35.36,35.55,118522.0
2020-11-05 10:20:00,35.55,35.59,35.5,35.56,102677.0,35.55,35.59,35.5,35.56,102677.0
2020-11-05 10:25:00,35.55,35.56,35.5,35.51,67842.0,35.55,35.56,35.5,35.51,67842.0
2020-11-05 10:30:00,35.51,35.54,35.41,35.45,200198.0,35.51,35.54,35.41,35.45,200198.0
2020-11-05 10:35:00,35.45,35.58,35.42,35.45,138325.0,35.45,35.58,35.42,35.45,138325.0
2020-11-05 10:40:00,35.45,35.5,35.43,35.48,54676.0,35.45,35.5,35.43,35.48,54676.0
2020-11-05 10:45:00,35.48,35.54,35.46,35.52,51845.0,35.48,35.54,35.46,35.52,51845.0
2020-11-05 10:50:00,35.52,35.54,35.49,35.5,38241.0,35.52,35.54,35.49,35.5,38241.0
2020-11-05 10:55:00,35.5,35.5,35.39,35.45,59231.0,35.5,35.5,35.39,35.45,59231.0
2020-11-05 11:00:00,35.45,35.47,35.38,35.38,40446.0,35.45,35.47,35.38,35.38,40446.0
2020-11-05 11:05:00,35.38,35.38,35.3,35.31,49202.0,35.38,35.38,35.3,35.31,49202.0
2020-11-05 11:10:00,35.32,35.32,35.17,35.25,148033.0,35.32,35.32,35.17,35.25,148033.0
2020-11-05 11:15:00,35.26,35.36,35.24,35.35,72310.0,35.26,35.36,35.24,35.35,72310.0
2020-11-05 11:20:00,35.35,35.36,35.32,35.33,32594.0,35.35,35.36,35.32,35.33,32594.0
2020-11-05 11:25:00,35.34,35.36,35.29,35.3,40379.0,35.34,35.36,35.29,35.3,40379.0
2020-11-05 11:30:00,35.3,35.37,35.29,35.37,47967.0,35.3,35.37,35.29,35.37,47967.0
2020-11-05 11:35:00,35.37,35.41,35.34,35.36,57726.0,35.37,35.41,35.34,35.36,57726.0
2020-11-05 11:40:00,35.36,35.46,35.35,35.42,171349.0,35.36,35.46,35.35,35.42,171349.0
2020-11-05 11:45:00,35.42,35.44,35.33,35.33,57193.0,35.42,35.44,35.33,35.33,57193.0
2020-11-05 11:50:00,35.34,35.37,35.31,35.34,38494.0,35.34,35.37,35.31,35.34,38494.0
2020-11-05 11:55:00,35.35,35.37,35.3,35.36,65827.0,35.35,35.37,35.3,35.36,65827.0
2020-11-05 12:00:00,35.37,35.42,35.35,35.42,41123.0,35.37,35.42,35.35,35.42,41123.0
2020-11-05 12:05:00,35.41,35.46,35.37,35.43,79158.0,35.41,35.46,35.37,35.43,79158.0
2020-11-05 12:10:00,35.43,35.44,35.37,35.4,28043.0,35.43,35.44,35.37,35.4,28043.0
2020-11-05 12:15:00,35.4,35.41,35.3,35.32,107448.0,35.4,35.41,35.3,35.32,107448.0
2020-11-05 12:20:00,35.32,35.34,35.28,35.3,80326.0,35.32,35.34,35.28,35.3,80326.0
2020-11-05 12:25:00,35.29,35.32,35.27,35.29,44717.0,35.29,35.32,35.27,35.29,44717.0
2020-11-05 12:30:00,35.29,35.35,35.29,35.34,38315.0,35.29,35.35,35.29,35.34,38315.0
2020-11-05 12:35:00,35.34,35.41,35.32,35.4,39049.0,35.34,35.41,35.32,35.4,39049.0
2020-11-05 12:40:00,35.41,35.42,35.39,35.42,52150.0,35.41,35.42,35.39,35.42,52150.0
2020-11-05 12:45:00,35.42,35.47,35.4,35.41,134675.0,35.42,35.47,35.4,35.41,134675.0
2020-11-05 12:50:00,35.4,35.5,35.4,35.44,69051.0,35.4,35.5,35.4,35.44,69051.0
2020-11-05 12:55:00,35.44,35.45,35.42,35.43,235820.0,35.44,35.45,35.42,35.43,235820.0
2020-11-05 13:00:00,35.43,35.53,35.42,35.48,109405.0,35.43,35.53,35.42,35.48,109405.0
2020-11-05 13:05:00,35.47,35.51,35.47,35.48,32999.0,35.47,35.51,35.47,35.48,32999.0
2020-11-05 13:10:00,35.48,35.51,35.45,35.45,143059.0,35.48,35.51,35.45,35.45,143059.0
2020-11-05 13:15:00,35.45,35.51,35.42,35.5,40169.0,35.45,35.51,35.42,35.5,40169.0
2020-11-05 13:20:00,35.5,35.51,35.47,35.48,18230.0,35.5,35.51,35.47,35.48,18230.0
2020-11-05 13:25:00,35.48,35.48,35.45,35.45,11936.0,35.48,35.48,35.45,35.45,11936.0
2020-11-05 13:30:00,35.45,35.47,35.4,35.4,47332.0,35.45,35.47,35.4,35.4,47332.0
2020-11-05 13:35:00,35.41,35.41,35.33,35.41,49765.0,35.41,35.41,35.33,35.41,49765.0
2020-11-05 13:40:00,35.41,35.42,35.39,35.41,54594.0,35.41,35.42,35.39,35.41,54594.0
2020-11-05 13:45:00,35.41,35.43,35.39,35.4,47727.0,35.41,35.43,35.39,35.4,47727.0
2020-11-05 13:50:00,35.41,35.41,35.35,35.41,57438.0,35.41,35.41,35.35,35.41,57438.0
2020-11-05 13:55:00,35.4,35.41,35.36,35.41,58692.0,35.4,35.41,35.36,35.41,58692.0
2020-11-05 14:00:00,35.41,35.52,35.4,35.52,62612.0,35.41,35.52,35.4,35.52,62612.0
2020-11-05 14:05:00,35.52,35.53,35.42,35.43,56399.0,35.52,35.53,35.42,35.43,56399.0
2020-11-05 14:10:00,35.43,35.46,35.39,35.41,342082.0,35.43,35.46,35.39,35.41,342082.0
2020-11-05 14:15:00,35.42,35.51,35.41,35.45,62838.0,35.42,35.51,35.41,35.45,62838.0
2020-11-05 14:20:00,35.45,35.46,35.41,35.42,75998.0,35.45,35.46,35.41,35.42,75998.0
2020-11-05 14:25:00,35.43,35.44,35.41,35.43,67052.0,35.43,35.44,35.41,35.43,67052.0
2020-11-05 14:30:00,35.43,35.47,35.42,35.47,85044.0,35.43,35.47,35.42,35.47,85044.0
2020-11-05 14:35:00,35.47,35.52,35.38,35.48,165730.0,35.47,35.52,35.38,35.48,165730.0
2020-11-05 14:40:00,35.48,35.55,35.46,35.53,60292.0,35.48,35.55,35.46,35.53,60292.0
2020-11-05 14:45:00,35.53,35.53,35.47,35.5,77792.0,35.53,35.53,35.47,35.5,77792.0
2020-11-05 14:50:00,35.49,35.51,35.45,35.48,42553.0,35.49,35.51,35.45,35.48,42553.0
2020-11-05 14:55:00,35.48,35.6,35.47,35.59,90937.0,35.48,35.6,35.47,35.59,90937.0
2020-11-05 15:00:00,35.59,35.61,35.57,35.6,75467.0,35.59,35.61,35.57,35.6,75467.0
2020-11-05 15:05:00,35.61,35.63,35.53,35.54,51021.0,35.61,35.63,35.53,35.54,51021.0
2020-11-05 15:10:00,35.54,35.58,35.46,35.47,48416.0,35.54,35.58,35.46,35.47,48416.0
2020-11-05 15:15:00,35.47,35.47,35.38,35.39,71104.0,35.47,35.47,35.38,35.39,71104.0
2020-11-05 15:20:00,35.39,35.44,35.38,35.4,67698.0,35.39,35.44,35.38,35.4,67698.0
2020-11-05 15:25:00,35.4,35.42,35.38,35.4,67397.0,35.4,35.42,35.38,35.4,67397.0
2020-11-05 15:30:00,35.4,35.42,35.3,35.31,95233.0,35.4,35.42,35.3,35.31,95233.0
2020-11-05 15:35:00,35.31,35.33,35.29,35.3,122129.0,35.31,35.33,35.29,35.3,122129.0
2020-11-05 15:40:00,35.3,35.35,35.3,35.34,102467.0,35.3,35.35,35.3,35.34,102467.0
2020-11-05 15:45:00,35.33,35.35,35.28,35.33,165135.0,35.33,35.35,35.28,35.33,165135.0
2020-11-05 15:50:00,35.33,35.37,35.31,35.33,179617.0,35.33,35.37,35.31,35.33,179617.0
2020-11-05 15:55:00,35.33,35.33,35.21,35.21,682900.0,35.33,35.33,35.21,35.21,682900.0
2020-11-06 09:30:00,35.31,35.39,35.12,35.12,165365.0,35.31,35.39,35.12,35.12,165365.0
2020-11-06 09:35:00,35.12,35.27,35.09,35.13,158129.0,35.12,35.27,35.09,35.13,158129.0
2020-11-06 09:40:00,35.14,35.29,35.12,35.28,73777.0,35.14,35.29,35.12,35.28,73777.0
2020-11-06 09:45:00,35.29,35.37,35.25,35.35,86290.0,35.29,35.37,35.25,35.35,86290.0
2020-11-06 09:50:00,35.35,35.46,35.32,35.38,67608.0,35.35,35.46,35.32,35.38,67608.0
2020-11-06 09:55:00,35.38,35.46,35.33,35.36,93941.0,35.38,35.46,35.33,35.36,93941.0
2020-11-06 10:00:00,35.37,35.41,35.29,35.38,73450.0,35.37,35.41,35.29,35.38,73450.0
2020-11-06 10:05:00,35.37,35.44,35.34,35.38,61223.0,35.37,35.44,35.34,35.38,61223.0
2020-11-06 10:10:00,35.38,35.4,35.3,35.31,36726.0,35.38,35.4,35.3,35.31,36726.0
2020-11-06 10:15:00,35.31,35.38,35.29,35.33,78113.0,35.31,35.38,35.29,35.33,78113.0
2020-11-06 10:20:00,35.33,35.46,35.32,35.45,103735.0,35.33,35.46,35.32,35.45,103735.0
2020-11-06 10:25:00,35.45,35.48,35.36,35.38,105774.0,35.45,35.48,35.36,35.38,105774.0
2020-11-06 10:30:00,35.38,35.4,35.33,35.36,125503.0,35.38,35.4,35.33,35.36,125503.0
2020-11-06 10:35:00,35.35,35.46,35.35,35.42,69897.0,35.35,35.46,35.35,35.42,69897.0
2020-11-06 10:40:00,35.41,35.54,35.41,35.53,44289.0,35.41,35.54,35.41,35.53,44289.0
2020-11-06 10:45:00,35.52,35.54,35.47,35.5,40736.0,35.52,35.54,35.47,35.5,40736.0
2020-11-06 10:50:00,35.5,35.56,35.47,35.5,575548.0,35.5,35.56,35.47,35.5,575548.0
2020-11-06 10:55:00,35.49,35.54,35.3,35.41,163352.0,35.49,35.54,35.3,35.41,163352.0
2020-11-06 11:00:00,35.4,35.49,35.4,35.45,186315.0,35.4,35.49,35.4,35.45,186315.0
2020-11-06 11:05:00,35.44,35.56,35.43,35.55,83509.0,35.44,35.56,35.43,35.55,83509.0
2020-11-06 11:10:00,35.55,35.56,35.41,35.45,81420.0,35.55,35.56,35.41,35.45,81420.0
2020-11-06 11:15:00,35.44,35.5,35.41,35.5,78133.0,35.44,35.5,35.41,35.5,78133.0
2020-11-06 11:20:00,35.49,35.51,35.45,35.5,31413.0,35.49,35.51,35.45,35.5,31413.0
2020-11-06 11:25:00,35.5,35.51,35.39,35.42,56586.0,35.5,35.51,35.39,35.42,56586.0
2020-11-06 11:30:00,35.42,35.49,35.39,35.45,41699.0,35.42,35.49,35.39,35.45,41699.0
2020-11-06 11:35:00,35.44,35.48,35.43,35.47,35261.0,35.44,35.48,35.43,35.47,35261.0
2020-11-06 11:40:00,35.47,35.48,35.41,35.48,42291.0,35.47,35.48,35.41,35.48,42291.0
2020-11-06 11:45:00,35.47,35.49,35.42,35.45,39676.0,35.47,35.49,35.42,35.45,39676.0
2020-11-06 11:50:00,35.45,35.52,35.43,35.44,51199.0,35.45,35.52,35.43,35.44,51199.0
2020-11-06 11:55:00,35.44,35.49,35.41,35.48,64411.0,35.44,35.49,35.41,35.48,64411.0
2020-11-06 12:00:00,35.48,35.5,35.42,35.47,58262.0,35.48,35.5,35.42,35.47,58262.0
2020-11-06 12:05:00,35.47,35.55,35.46,35.55,240833.0,35.47,35.55,35.46,35.55,240833.0
2020-11-06 12:10:00,35.55,35.56,35.41,35.45,57470.0,35.55,35.56,35.41,35.45,57470.0
2020-11-06 12:15:00,35.45,35.49,35.42,35.48,22873.0,35.45,35.49,35.42,35.48,22873.0
2020-11-06 12:20:00,35.48,35.52,35.46,35.5,44396.0,35.48,35.52,35.46,35.5,44396.0
2020-11-06 12:25:00,35.5,35.51,35.45,35.51,98567.0,35.5,35.51,35.45,35.51,98567.0
2020-11-06 12:30:00,35.51,35.53,35.48,35.49,155934.0,35.51,35.53,35.48,35.49,155934.0
2020-11-06 12:35:00,35.5,35.5,35.42,35.45,56108.0,35.5,35.5,35.42,35.45,56108.0
2020-11-06 12:40:00,35.44,35.53,35.43,35.52,49779.0,35.44,35.53,35.43,35.52,49779.0
2020-11-06 12:45:00,35.51,35.55,35.49,35.55,49931.0,35.51,35.55,35.49,35.55,49931.0
2020-11-06 12:50:00,35.55,35.62,35.54,35.61,53573.0,35.55,35.62,35.54,35.61,53573.0
2020-11-06 12:55:00,35.61,35.61,35.48,35.5,92968.0,35.61,35.61,35.48,35.5,92968.0
2020-11-06 13:00:00,35.5,35.51,35.45,35.49,41118.0,35.5,35.51,35.45,35.49,41118.0
2020-11-06 13:05:00,35.48,35.54,35.48,35.54,25927.0,35.48,35.54,35.48,35.54,25927.0
2020-11-06 13:10:00,35.53,35.6,35.52,35.6,161028.0,35.53,35.6,35.52,35.6,161028.0
2020-11-06 13:15:00,35.59,35.6,35.54,35.55,38943.0,35.59,35.6,35.54,35.55,38943.0
2020-11-06 13:20:00,35.55,35.55,35.51,35.54,24069.0,35.55,35.55,35.51,35.54,24069.0
2020-11-06 13:25:00,35.54,35.54,35.49,35.51,56857.0,35.54,35.54,35.49,35.51,56857.0
2020-11-06 13:30:00,35.5,35.54,35.45,35.52,152826.0,35.5,35.54,35.45,35.52,152826.0
2020-11-06 13:35:00,35.52,35.6,35.51,35.58,46623.0,35.52,35.6,35.51,35.58,46623.0
2020-11-06 13:40:00,35.58,35.63,35.56,35.63,35831.0,35.58,35.63,35.56,35.63,35831.0
2020-11-06 13:45:00,35.63,35.67,35.62,35.64,24833.0,35.63,35.67,35.62,35.64,24833.0
2020-11-06 13:50:00,35.64,35.65,35.61,35.63,36020.0,35.64,35.65,35.61,35.63,36020.0
2020-11-06 13:55:00,35.62,35.63,35.56,35.58,63650.0,35.62,35.63,35.56,35.58,63650.0
2020-11-06 14:00:00,35.58,35.61,35.56,35.58,282586.0,35.58,35.61,35.56,35.58,282586.0
2020-11-06 14:05:00,35.58,35.74,35.57,35.73,50212.0,35.58,35.74,35.57,35.73,50212.0
2020-11-06 14:10:00,35.73,35.79,35.7,35.78,55083.0,35.73,35.79,35.7,35.78,55083.0
2020-11-06 14:15:00,35.77,35.78,35.73,35.77,543909.0,35.77,35.78,35.73,35.77,543909.0
2020-11-06 14:20:00,35.78,35.87,35.78,35.82,64662.0,35.78,35.87,35.78,35.82,64662.0
2020-11-06 14:25:00,35.82,35.83,35.76,35.79,87449.0,35.82,35.83,35.76,35.79,87449.0
2020-11-06 14:30:00,35.79,35.8,35.76,35.77,57578.0,35.79,35.8,35.76,35.77,57578.0
2020-11-06 14:35:00,35.77,35.78,35.64,35.68,110030.0,35.77,35.78,35.64,35.68,110030.0
2020-11-06 14:40:00,35.68,35.78,35.67,35.77,117927.0,35.68,35.78,35.67,35.77,117927.0
2020-11-06 14:45:00,35.78,35.79,35.72,35.73,56234.0,35.78,35.79,35.72,35.73,56234.0
2020-11-06 14:50:00,35.73,35.76,35.67,35.7,48101.0,35.73,35.76,35.67,35.7,48101.0
2020-11-06 14:55:00,35.7,35.73,35.67,35.73,54116.0,35.7,35.73,35.67,35.73,54116.0
2020-11-06 15:00:00,35.72,35.73,35.61,35.63,89798.0,35.72,35.73,35.61,35.63,89798.0
2020-11-06 15:05:00,35.63,35.63,35.55,35.57,121956.0,35.63,35.63,35.55,35.57,121956.0
2020-11-06 15:10:00,35.55,35.62,35.52,35.6,104858.0,35.55,35.62,35.52,35.6,104858.0
2020-11-06 15:15:00,35.6,35.66,35.57,35.65,114097.0,35.6,35.66,35.57,35.65,114097.0
2020-11-06 15:20:00,35.65,35.67,35.61,35.66,123567.0,35.65,35.67,35.61,35.66,123567.0
2020-11-06 15:25:00,35.66,35.73,35.64,35.71,88016.0,35.66,35.73,35.64,35.71,88016.0
2020-11-06 15:30:00,35.71,35.76,35.68,35.7,80360.0,35.71,35.76,35.68,35.7,80360.0
2020-11-06 15:35:00,35.7,35.75,35.68,35.7,123105.0,35.7,35.75,35.68,35.7,123105.0
2020-11-06 15:40:00,35.7,35.76,35.69,35.73,114767.0,35.7,35.76,35.69,35.73,114767.0
2020-11-06 15:45:00,35.72,35.81,35.72,35.79,200826.0,35.72,35.81,35.72,35.79,200826.0
2020-11-06 15:50:00,35.79,35.8,35.7,35.71,315007.0,35.79,35.8,35.7,35.71,315007.0
2020-11-06 15:55:00,35.7,35.72,35.67,35.71,1101520.0,35.7,35.72,35.67,35.71,1101520.0
2020-11-09 09:30:00,38.5,39.5,38.48,39.02,1522890.0,38.5,39.5,38.48,39.02,1522890.0
2020-11-09 09:35:00,38.97,39.23,38.65,39.06,766033.0,38.97,39.23,38.65,39.06,766033.0
2020-11-09 09:40:00,39.07,39.13,38.92,39.01,576087.0,39.07,39.13,38.92,39.01,576087.0
2020-11-09 09:45:00,39.0,39.04,38.88,38.89,447130.0,39.0,39.04,38.88,38.89,447130.0
2020-11-09 09:50:00,38.9,39.03,38.62,38.83,426384.0,38.9,39.03,38.62,38.83,426384.0
2020-11-09 09:55:00,38.82,38.95,38.75,38.83,563441.0,38.82,38.95,38.75,38.83,563441.0
2020-11-09 10:00:00,38.84,38.96,38.77,38.96,474211.0,38.84,38.96,38.77,38.96,474211.0
2020-11-09 10:05:00,38.96,39.01,38.64,38.71,292288.0,38.96,39.01,38.64,38.71,292288.0
2020-11-09 10:10:00,38.71,38.71,38.49,38.55,190264.0,38.71,38.71,38.49,38.55,190264.0
2020-11-09 10:15:00,38.57,38.63,38.52,38.59,145875.0,38.57,38.63,38.52,38.59,145875.0
2020-11-09 10:20:00,38.59,38.65,38.45,38.45,178001.0,38.59,38.65,38.45,38.45,178001.0
2020-11-09 10:25:00,38.45,38.59,38.41,38.5,333199.0,38.45,38.59,38.41,38.5,333199.0
2020-11-09 10:30:00,38.49,38.51,38.38,38.38,329154.0,38.49,38.51,38.38,38.38,329154.0
2020-11-09 10:35:00,38.38,38.43,38.24,38.39,338259.0,38.38,38.43,38.24,38.39,338259.0
2020-11-09 10:40:00,38.39,38.59,38.39,38.58,298365.0,38.39,38.59,38.39,38.58,298365.0
2020-11-09 10:45:00,38.59,38.73,38.55,38.58,598187.0,38.59,38.73,38.55,38.58,598187.0
2020-11-09 10:50:00,38.59,38.61,38.48,38.52,268093.0,38.59,38.61,38.48,38.52,268093.0
2020-11-09 10:55:00,38.52,38.75,38.44,38.72,367692.0,38.52,38.75,38.44,38.72,367692.0
2020-11-09 11:00:00,38.73,38.75,38.48,38.49,157007.0,38.73,38.75,38.48,38.49,157007.0
2020-11-09 11:05:00,38.5,38.67,38.46,38.62,187031.0,38.5,38.67,38.46,38.62,187031.0
2020-11-09 11:10:00,38.62,38.66,38.52,38.58,197182.0,38.62,38.66,38.52,38.58,197182.0
2020-11-09 11:15:00,38.57,38.73,38.45,38.51,218545.0,38.57,38.73,38.45,38.51,218545.0
2020-11-09 11:20:00,38.51,38.56,38.49,38.51,264448.0,38.51,38.56,38.49,38.51,264448.0
2020-11-09 11:25:00,38.5,38.58,38.43,38.56,163435.0,38.5,38.58,38.43,38.56,163435.0
2020-11-09 11:30:00,38.56,38.6,38.52,38.54,92100.0,38.56,38.6,38.52,38.54,92100.0
2020-11-09 11:35:00,38.54,38.6,38.52,38.57,74793.0,38.54,38.6,38.52,38.57,74793.0
2020-11-09 11:40:00,38.57,38.6,38.51,38.58,201498.0,38.57,38.6,38.51,38.58,201498.0
2020-11-09 11:45:00,38.57,38.6,38.51,38.51,56818.0,38.57,38.6,38.51,38.51,56818.0
2020-11-09 11:50:00,38.51,38.59,38.43,38.59,278299.0,38.51,38.59,38.43,38.59,278299.0
2020-11-09 11:55:00,38.58,38.7,38.57,38.69,168301.0,38.58,38.7,38.57,38.69,168301.0
2020-11-09 12:00:00,38.69,38.73,38.59,38.63,115717.0,38.69,38.73,38.59,38.63,115717.0
2020-11-09 12:05:00,38.63,38.75,38.59,38.68,85862.0,38.63,38.75,38.59,38.68,85862.0
2020-11-09 12:10:00,38.68,38.68,38.58,38.63,69225.0,38.68,38.68,38.58,38.63,69225.0
2020-11-09 12:15:00,38.62,38.75,38.6,38.75,86425.0,38.62,38.75,38.6,38.75,86425.0
2020-11-09 12:20:00,38.75,38.76,38.72,38.74,134500.0,38.75,38.76,38.72,38.74,134500.0
2020-11-09 12:25:00,38.74,38.83,38.68,38.75,228544.0,38.74,38.83,38.68,38.75,228544.0
2020-11-09 12:30:00,38.75,38.84,38.74,38.84,248771.0,38.75,38.84,38.74,38.84,248771.0
2020-11-09 12:35:00,38.84,38.85,38.78,38.82,87583.0,38.84,38.85,38.78,38.82,87583.0
2020-11-09 12:40:00,38.81,38.83,38.77,38.82,56073.0,38.81,38.83,38.77,38.82,56073.0
2020-11-09 12:45:00,38.81,38.82,38.72,38.74,67423.0,38.81,38.82,38.72,38.74,67423.0
2020-11-09 12:50:00,38.75,38.76,38.64,38.66,139265.0,38.75,38.76,38.64,38.66,139265.0
2020-11-09 12:55:00,38.65,38.68,38.63,38.65,76565.0,38.65,38.68,38.63,38.65,76565.0
2020-11-09 13:00:00,38.65,38.72,38.62,38.71,227493.0,38.65,38.72,38.62,38.71,227493.0
2020-11-09 13:05:00,38.71,38.83,38.71,38.83,58786.0,38.71,38.83,38.71,38.83,58786.0
2020-11-09 13:10:00,38.83,38.85,38.78,38.84,68186.0,38.83,38.85,38.78,38.84,68186.0
2020-11-09 13:15:00,38.85,38.86,38.81,38.81,44850.0,38.85,38.86,38.81,38.81,44850.0
2020-11-09 13:20:00,38.81,38.83,38.76,38.8,84005.0,38.81,38.83,38.76,38.8,84005.0
2020-11-09 13:25:00,38.8,38.84,38.79,38.83,71718.0,38.8,38.84,38.79,38.83,71718.0
2020-11-09 13:30:00,38.83,38.83,38.78,38.82,69575.0,38.83,38.83,38.78,38.82,69575.0
2020-11-09 13:35:00,38.81,38.85,38.77,38.79,54582.0,38.81,38.85,38.77,38.79,54582.0
2020-11-09 13:40:00,38.79,38.79,38.73,38.78,41629.0,38.79,38.79,38.73,38.78,41629.0
2020-11-09 13:45:00,38.78,38.79,38.69,38.74,81559.0,38.78,38.79,38.69,38.74,81559.0
2020-11-09 13:50:00,38.74,38.75,38.61,38.64,68270.0,38.74,38.75,38.61,38.64,68270.0
2020-11-09 13:55:00,38.63,38.67,38.6,38.66,61943.0,38.63,38.67,38.6,38.66,61943.0
2020-11-09 14:00:00,38.66,38.67,38.57,38.61,48811.0,38.66,38.67,38.57,38.61,48811.0
2020-11-09 14:05:00,38.6,38.69,38.6,38.63,58874.0,38.6,38.69,38.6,38.63,58874.0
2020-11-09 14:10:00,38.62,38.64,38.59,38.61,56262.0,38.62,38.64,38.59,38.61,56262.0
2020-11-09 14:15:00,38.6,38.67,38.59,38.65,81702.0,38.6,38.67,38.59,38.65,81702.0
2020-11-09 14:20:00,38.65,38.68,38.59,38.66,113111.0,38.65,38.68,38.59,38.66,113111.0
2020-11-09 14:25:00,38.67,38.71,38.64,38.69,58122.0,38.67,38.71,38.64,38.69,58122.0
2020-11-09 14:30:00,38.68,38.71,38.61,38.64,67964.0,38.68,38.71,38.61,38.64,67964.0
2020-11-09 14:35:00,38.64,38.69,38.62,38.68,62426.0,38.64,38.69,38.62,38.68,62426.0
2020-11-09 14:40:00,38.68,38.7,38.64,38.66,144202.0,38.68,38.7,38.64,38.66,144202.0
2020-11-09 14:45:00,38.65,38.65,38.58,38.64,129984.0,38.65,38.65,38.58,38.64,129984.0
2020-11-09 14:50:00,38.64,38.64,38.59,38.62,86458.0,38.64,38.64,38.59,38.62,86458.0
2020-11-09 14:55:00,38.62,38.7,38.62,38.7,98259.0,38.62,38.7,38.62,38.7,98259.0
2020-11-09 15:00:00,38.7,38.71,38.65,38.7,77675.0,38.7,38.71,38.65,38.7,77675.0
2020-11-09 15:05:00,38.69,38.71,38.59,38.61,112577.0,38.69,38.71,38.59,38.61,112577.0
2020-11-09 15:10:00,38.62,38.64,38.55,38.63,176857.0,38.62,38.64,38.55,38.63,176857.0
2020-11-09 15:15:00,38.63,38.7,38.62,38.64,106086.0,38.63,38.7,38.62,38.64,106086.0
2020-11-09 15:20:00,38.64,38.64,38.52,38.59,172087.0,38.64,38.64,38.52,38.59,172087.0
2020-11-09 15:25:00,38.59,38.62,38.53,38.57,131631.0,38.59,38.62,38.53,38.57,131631.0
2020-11-09 15:30:00,38.57,38.68,38.56,38.66,203317.0,38.57,38.68,38.56,38.66,203317.0
2020-11-09 15:35:00,38.66,38.81,38.65,38.79,405717.0,38.66,38.81,38.65,38.79,405717.0
2020-11-09 15:40:00,38.78,38.78,38.66,38.72,322103.0,38.78,38.78,38.66,38.72,322103.0
2020-11-09 15:45:00,38.72,38.73,38.63,38.71,523033.0,38.72,38.73,38.63,38.71,523033.0
2020-11-09 15:50:00,38.71,38.72,38.4,38.41,688059.0,38.71,38.72,38.4,38.41,688059.0
2020-11-09 15:55:00,38.41,38.42,38.16,38.21,1349789.0,38.41,38.42,38.16,38.21,1349789.0
2020-11-10 09:30:00,38.25,38.28,38.04,38.04,259553.0,38.25,38.28,38.04,38.04,259553.0
2020-11-10 09:35:00,38.05,38.08,37.92,38.02,167757.0,38.05,38.08,37.92,38.02,167757.0
2020-11-10 09:40:00,38.02,38.23,38.01,38.17,207710.0,38.02,38.23,38.01,38.17,207710.0
2020-11-10 09:45:00,38.17,38.23,38.01,38.18,165326.0,38.17,38.23,38.01,38.18,165326.0
2020-11-10 09:50:00,38.19,38.24,38.13,38.13,131971.0,38.19,38.24,38.13,38.13,131971.0
2020-11-10 09:55:00,38.14,38.25,38.11,38.23,77135.0,38.14,38.25,38.11,38.23,77135.0
2020-11-10 10:00:00,38.23,38.33,38.14,38.31,99290.0,38.23,38.33,38.14,38.31,99290.0
2020-11-10 10:05:00,38.31,38.47,38.29,38.46,130426.0,38.31,38.47,38.29,38.46,130426.0
2020-11-10 10:10:00,38.47,38.53,38.43,38.45,122551.0,38.47,38.53,38.43,38.45,122551.0
2020-11-10 10:15:00,38.44,38.47,38.3,38.37,107441.0,38.44,38.47,38.3,38.37,107441.0
2020-11-10 10:20:00,38.38,38.39,38.22,38.23,47758.0,38.38,38.39,38.22,38.23,47758.0
2020-11-10 10:25:00,38.24,38.27,38.1,38.16,78021.0,38.24,38.27,38.1,38.16,78021.0
2020-11-10 10:30:00,38.16,38.19,38.01,38.17,132877.0,38.16,38.19,38.01,38.17,132877.0
2020-11-10 10:35:00,38.17,38.2,38.05,38.07,87575.0,38.17,38.2,38.05,38.07,87575.0
2020-11-10 10:40:00,38.07,38.14,38.0,38.09,137530.0,38.07,38.14,38.0,38.09,137530.0
2020-11-10 10:45:00,38.09,38.19,38.09,38.17,95379.0,38.09,38.19,38.09,38.17,95379.0
2020-11-10 10:50:00,38.17,38.21,38.14,38.18,72275.0,38.17,38.21,38.14,38.18,72275.0
2020-11-10 10:55:00,38.17,38.25,38.16,38.19,109496.0,38.17,38.25,38.16,38.19,109496.0
2020-11-10 11:00:00,38.19,38.31,38.17,38.3,78541.0,38.19,38.31,38.17,38.3,78541.0
2020-11-10 11:05:00,38.29,38.32,38.25,38.29,100724.0,38.29,38.32,38.25,38.29,100724.0
2020-11-10 11:10:00,38.29,38.35,38.27,38.35,104385.0,38.29,38.35,38.27,38.35,104385.0
2020-11-10 11:15:00,38.36,38.4,38.24,38.32,61538.0,38.36,38.4,38.24,38.32,61538.0
2020-11-10 11:20:00,38.31,38.32,38.24,38.26,39749.0,38.31,38.32,38.24,38.26,39749.0
2020-11-10 11:25:00,38.27,38.3,38.24,38.25,142170.0,38.27,38.3,38.24,38.25,142170.0
2020-11-10 11:30:00,38.25,38.29,38.16,38.16,125246.0,38.25,38.29,38.16,38.16,125246.0
2020-11-10 11:35:00,38.17,38.2,38.15,38.18,37585.0,38.17,38.2,38.15,38.18,37585.0
2020-11-10 11:40:00,38.18,38.21,38.16,38.18,64129.0,38.18,38.21,38.16,38.18,64129.0
2020-11-10 11:45:00,38.18,38.21,38.16,38.19,141116.0,38.18,38.21,38.16,38.19,141116.0
2020-11-10 11:50:00,38.19,38.22,38.16,38.19,122619.0,38.19,38.22,38.16,38.19,122619.0
2020-11-10 11:55:00,38.2,38.27,38.18,38.24,40003.0,38.2,38.27,38.18,38.24,40003.0
2020-11-10 12:00:00,38.24,38.29,38.2,38.28,51081.0,38.24,38.29,38.2,38.28,51081.0
2020-11-10 12:05:00,38.28,38.31,38.23,38.26,74333.0,38.28,38.31,38.23,38.26,74333.0
2020-11-10 12:10:00,38.26,38.29,38.25,38.29,67687.0,38.26,38.29,38.25,38.29,67687.0
2020-11-10 12:15:00,38.29,38.32,38.2,38.2,95256.0,38.29,38.32,38.2,38.2,95256.0
2020-11-10 12:20:00,38.2,38.22,38.16,38.2,57999.0,38.2,38.22,38.16,38.2,57999.0
2020-11-10 12:25:00,38.19,38.2,38.11,38.11,38705.0,38.19,38.2,38.11,38.11,38705.0
2020-11-10 12:30:00,38.12,38.12,38.08,38.11,25456.0,38.12,38.12,38.08,38.11,25456.0
2020-11-10 12:35:00,38.11,38.18,38.08,38.17,42109.0,38.11,38.18,38.08,38.17,42109.0
2020-11-10 12:40:00,38.18,38.22,38.17,38.18,48515.0,38.18,38.22,38.17,38.18,48515.0
2020-11-10 12:45:00,38.19,38.25,38.19,38.2,127611.0,38.19,38.25,38.19,38.2,127611.0
2020-11-10 12:50:00,38.2,38.21,38.13,38.18,39996.0,38.2,38.21,38.13,38.18,39996.0
2020-11-10 12:55:00,38.18,38.19,38.14,38.15,24636.0,38.18,38.19,38.14,38.15,24636.0
2020-11-10 13:00:00,38.15,38.2,38.15,38.16,34756.0,38.15,38.2,38.15,38.16,34756.0
2020-11-10 13:05:00,38.17,38.18,38.15,38.17,15766.0,38.17,38.18,38.15,38.17,15766.0
2020-11-10 13:10:00,38.17,38.18,38.08,38.09,38165.0,38.17,38.18,38.08,38.09,38165.0
2020-11-10 13:15:00,38.09,38.11,38.07,38.09,33673.0,38.09,38.11,38.07,38.09,33673.0
2020-11-10 13:20:00,38.09,38.1,38.05,38.06,40644.0,38.09,38.1,38.05,38.06,40644.0
2020-11-10 13:25:00,38.05,38.07,38.03,38.05,25384.0,38.05,38.07,38.03,38.05,25384.0
2020-11-10 13:30:00,38.05,38.05,37.99,38.0,41960.0,38.05,38.05,37.99,38.0,41960.0
2020-11-10 13:35:00,38.0,38.12,38.0,38.12,54517.0,38.0,38.12,38.0,38.12,54517.0
2020-11-10 13:40:00,38.11,38.17,38.11,38.16,42866.0,38.11,38.17,38.11,38.16,42866.0
2020-11-10 13:45:00,38.15,38.2,38.14,38.16,42671.0,38.15,38.2,38.14,38.16,42671.0
2020-11-10 13:50:00,38.16,38.22,38.15,38.2,35356.0,38.16,38.22,38.15,38.2,35356.0
2020-11-10 13:55:00,38.2,38.22,38.18,38.2,43954.0,38.2,38.22,38.18,38.2,43954.0
2020-11-10 14:00:00,38.2,38.22,38.15,38.18,38551.0,38.2,38.22,38.15,38.18,38551.0
2020-11-10 14:05:00,38.18,38.21,38.15,38.17,33883.0,38.18,38.21,38.15,38.17,33883.0
2020-11-10 14:10:00,38.16,38.18,38.07,38.15,39349.0,38.16,38.18,38.07,38.15,39349.0
2020-11-10 14:15:00,38.16,38.19,38.13,38.18,61749.0,38.16,38.19,38.13,38.18,61749.0
2020-11-10 14:20:00,38.19,38.21,38.11,38.2,80538.0,38.19,38.21,38.11,38.2,80538.0
2020-11-10 14:25:00,38.2,38.22,38.05,38.12,110058.0,38.2,38.22,38.05,38.12,110058.0
2020-11-10 14:30:00,38.12,38.21,38.12,38.19,50118.0,38.12,38.21,38.12,38.19,50118.0
2020-11-10 14:35:00,38.19,38.23,38.16,38.2,531919.0,38.19,38.23,38.16,38.2,531919.0
2020-11-10 14:40:00,38.2,38.22,38.11,38.15,391143.0,38.2,38.22,38.11,38.15,391143.0
2020-11-10 14:45:00,38.16,38.22,38.14,38.21,114834.0,38.16,38.22,38.14,38.21,114834.0
2020-11-10 14:50:00,38.2,38.25,38.19,38.2,385501.0,38.2,38.25,38.19,38.2,385501.0
2020-11-10 14:55:00,38.2,38.23,38.17,38.18,108426.0,38.2,38.23,38.17,38.18,108426.0
2020-11-10 15:00:00,38.19,38.22,38.06,38.07,107161.0,38.19,38.22,38.06,38.07,107161.0
2020-11-10 15:05:00,38.07,38.09,38.04,38.07,54711.0,38.07,38.09,38.04,38.07,54711.0
2020-11-10 15:10:00,38.07,38.1,38.02,38.02,53584.0,38.07,38.1,38.02,38.02,53584.0
2020-11-10 15:15:00,38.03,38.1,38.01,38.08,79541.0,38.03,38.1,38.01,38.08,79541.0
2020-11-10 15:20:00,38.09,38.18,38.08,38.17,76056.0,38.09,38.18,38.08,38.17,76056.0
2020-11-10 15:25:00,38.16,38.23,38.15,38.22,207392.0,38.16,38.23,38.15,38.22,207392.0
2020-11-10 15:30:00,38.21,38.22,38.12,38.15,149134.0,38.21,38.22,38.12,38.15,149134.0
2020-11-10 15:35:00,38.15,38.17,38.1,38.1,77521.0,38.15,38.17,38.1,38.1,77521.0
2020-11-10 15:40:00,38.11,38.21,38.1,38.19,91662.0,38.11,38.21,38.1,38.19,91662.0
2020-11-10 15:45:00,38.19,38.21,38.13,38.15,126045.0,38.19,38.21,38.13,38.15,126045.0
2020-11-10 15:50:00,38.15,38.25,38.14,38.25,282639.0,38.15,38.25,38.14,38.25,282639.0
2020-11-10 15:55:00,38.25,38.25,38.17,38.2,790758.0,38.25,38.25,38.17,38.2,790758.0
2020-11-11 09:30:00,38.15,38.35,38.03,38.16,240793.0,38.15,38.35,38.03,38.16,240793.0
2020-11-11 09:35:00,38.15,38.17,37.96,37.97,81447.0,38.15,38.17,37.96,37.97,81447.0
2020-11-11 09:40:00,37.97,37.98,37.68,37.69,171880.0,37.97,37.98,37.68,37.69,171880.0
2020-11-11 09:45:00,37.69,37.93,37.66,37.86,180983.0,37.69,37.93,37.66,37.86,180983.0
2020-11-11 09:50:00,37.86,38.02,37.85,38.0,152028.0,37.86,38.02,37.85,38.0,152028.0
2020-11-11 09:55:00,37.99,38.01,37.85,37.97,848822.0,37.99,38.01,37.85,37.97,848822.0
2020-11-11 10:00:00,37.97,38.0,37.86,37.94,115308.0,37.97,38.0,37.86,37.94,115308.0
2020-11-11 10:05:00,37.96,38.0,37.68,37.7,79373.0,37.96,38.0,37.68,37.7,79373.0
2020-11-11 10:10:00,37.7,37.78,37.67,37.75,91803.0,37.7,37.78,37.67,37.75,91803.0
2020-11-11 10:15:00,37.75,37.79,37.69,37.75,313865.0,37.75,37.79,37.69,37.75,313865.0
2020-11-11 10:20:00,37.74,37.78,37.68,37.7,179087.0,37.74,37.78,37.68,37.7,179087.0
2020-11-11 10:25:00,37.71,37.81,37.7,37.77,135607.0,37.71,37.81,37.7,37.77,135607.0
2020-11-11 10:30:00,37.78,37.8,37.73,37.77,54606.0,37.78,37.8,37.73,37.77,54606.0
2020-11-11 10:35:00,37.77,37.85,37.74,37.82,60439.0,37.77,37.85,37.74,37.82,60439.0
2020-11-11 10:40:00,37.83,37.84,37.79,37.81,53140.0,37.83,37.84,37.79,37.81,53140.0
2020-11-11 10:45:00,37.82,37.88,37.8,37.88,50306.0,37.82,37.88,37.8,37.88,50306.0
2020-11-11 10:50:00,37.88,37.9,37.79,37.79,64232.0,37.88,37.9,37.79,37.79,64232.0
2020-11-11 10:55:00,37.79,37.81,37.69,37.69,288375.0,37.79,37.81,37.69,37.69,288375.0
2020-11-11 11:00:00,37.68,37.72,37.62,37.72,121319.0,37.68,37.72,37.62,37.72,121319.0
2020-11-11 11:05:00,37.71,37.79,37.7,37.78,33638.0,37.71,37.79,37.7,37.78,33638.0
2020-11-11 11:10:00,37.77,37.78,37.72,37.74,30586.0,37.77,37.78,37.72,37.74,30586.0
2020-11-11 11:15:00,37.74,37.76,37.7,37.75,23269.0,37.74,37.76,37.7,37.75,23269.0
2020-11-11 11:20:00,37.75,37.76,37.64,37.66,34521.0,37.75,37.76,37.64,37.66,34521.0
2020-11-11 11:25:00,37.66,37.69,37.65,37.68,31152.0,37.66,37.69,37.65,37.68,31152.0
2020-11-11 11:30:00,37.68,37.69,37.63,37.64,23803.0,37.68,37.69,37.63,37.64,23803.0
2020-11-11 11:35:00,37.65,37.68,37.59,37.62,74012.0,37.65,37.68,37.59,37.62,74012.0
2020-11-11 11:40:00,37.62,37.67,37.61,37.63,69029.0,37.62,37.67,37.61,37.63,69029.0
2020-11-11 11:45:00,37.63,37.69,37.52,37.53,224222.0,37.63,37.69,37.52,37.53,224222.0
2020-11-11 11:50:00,37.54,37.56,37.49,37.52,39046.0,37.54,37.56,37.49,37.52,39046.0
2020-11-11 11:55:00,37.53,37.57,37.5,37.52,58186.0,37.53,37.57,37.5,37.52,58186.0
2020-11-11 12:00:00,37.52,37.56,37.51,37.53,40961.0,37.52,37.56,37.51,37.53,40961.0
2020-11-11 12:05:00,37.52,37.57,37.51,37.57,31172.0,37.52,37.57,37.51,37.57,31172.0
2020-11-11 12:10:00,37.57,37.57,37.53,37.54,35631.0,37.57,37.57,37.53,37.54,35631.0
2020-11-11 12:15:00,37.54,37.62,37.53,37.59,57718.0,37.54,37.62,37.53,37.59,57718.0
2020-11-11 12:20:00,37.6,37.63,37.59,37.62,28429.0,37.6,37.63,37.59,37.62,28429.0
2020-11-11 12:25:00,37.62,37.64,37.58,37.64,59366.0,37.62,37.64,37.58,37.64,59366.0
2020-11-11 12:30:00,37.64,37.68,37.64,37.66,32446.0,37.64,37.68,37.64,37.66,32446.0
2020-11-11 12:35:00,37.66,37.68,37.65,37.66,19523.0,37.66,37.68,37.65,37.66,19523.0
2020-11-11 12:40:00,37.67,37.68,37.65,37.67,15985.0,37.67,37.68,37.65,37.67,15985.0
2020-11-11 12:45:00,37.66,37.68,37.62,37.65,34847.0,37.66,37.68,37.62,37.65,34847.0
2020-11-11 12:50:00,37.64,37.66,37.62,37.65,18185.0,37.64,37.66,37.62,37.65,18185.0
2020-11-11 12:55:00,37.65,37.65,37.57,37.58,33694.0,37.65,37.65,37.57,37.58,33694.0
2020-11-11 13:00:00,37.58,37.59,37.54,37.55,32384.0,37.58,37.59,37.54,37.55,32384.0
2020-11-11 13:05:00,37.55,37.56,37.52,37.55,23724.0,37.55,37.56,37.52,37.55,23724.0
2020-11-11 13:10:00,37.54,37.56,37.51,37.51,26260.0,37.54,37.56,37.51,37.51,26260.0
2020-11-11 13:15:00,37.51,37.57,37.49,37.55,35172.0,37.51,37.57,37.49,37.55,35172.0
2020-11-11 13:20:00,37.55,37.59,37.54,37.57,24090.0,37.55,37.59,37.54,37.57,24090.0
2020-11-11 13:25:00,37.57,37.58,37.5,37.53,48785.0,37.57,37.58,37.5,37.53,48785.0
2020-11-11 13:30:00,37.53,37.53,37.49,37.51,22682.0,37.53,37.53,37.49,37.51,22682.0
2020-11-11 13:35:00,37.51,37.53,37.48,37.51,30013.0,37.51,37.53,37.48,37.51,30013.0
2020-11-11 13:40:00,37.52,37.53,37.44,37.48,61731.0,37.52,37.53,37.44,37.48,61731.0
2020-11-11 13:45:00,37.49,37.49,37.39,37.41,40506.0,37.49,37.49,37.39,37.41,40506.0
2020-11-11 13:50:00,37.41,37.42,37.34,37.35,36667.0,37.41,37.42,37.34,37.35,36667.0
2020-11-11 13:55:00,37.34,37.43,37.29,37.3,189107.0,37.34,37.43,37.29,37.3,189107.0
2020-11-11 14:00:00,37.31,37.39,37.3,37.39,70361.0,37.31,37.39,37.3,37.39,70361.0
2020-11-11 14:05:00,37.38,37.4,37.35,37.36,31838.0,37.38,37.4,37.35,37.36,31838.0
2020-11-11 14:10:00,37.36,37.44,37.36,37.43,51686.0,37.36,37.44,37.36,37.43,51686.0
2020-11-11 14:15:00,37.44,37.46,37.35,37.37,66753.0,37.44,37.46,37.35,37.37,66753.0
2020-11-11 14:20:00,37.37,37.39,37.36,37.37,43706.0,37.37,37.39,37.36,37.37,43706.0
2020-11-11 14:25:00,37.37,37.38,37.29,37.31,43823.0,37.37,37.38,37.29,37.31,43823.0
2020-11-11 14:30:00,37.32,37.36,37.28,37.34,47332.0,37.32,37.36,37.28,37.34,47332.0
2020-11-11 14:35:00,37.33,37.35,37.28,37.29,47013.0,37.33,37.35,37.28,37.29,47013.0
2020-11-11 14:40:00,37.29,37.29,37.22,37.27,56145.0,37.29,37.29,37.22,37.27,56145.0
2020-11-11 14:45:00,37.27,37.29,37.18,37.2,53022.0,37.27,37.29,37.18,37.2,53022.0
2020-11-11 14:50:00,37.19,37.24,37.18,37.21,65303.0,37.19,37.24,37.18,37.21,65303.0
2020-11-11 14:55:00,37.21,37.29,37.21,37.25,74475.0,37.21,37.29,37.21,37.25,74475.0
2020-11-11 15:00:00,37.25,37.26,37.2,37.22,57855.0,37.25,37.26,37.2,37.22,57855.0
2020-11-11 15:05:00,37.22,37.3,37.21,37.27,171036.0,37.22,37.3,37.21,37.27,171036.0
2020-11-11 15:10:00,37.28,37.29,37.23,37.27,40008.0,37.28,37.29,37.23,37.27,40008.0
2020-11-11 15:15:00,37.28,37.31,37.26,37.27,40681.0,37.28,37.31,37.26,37.27,40681.0
2020-11-11 15:20:00,37.27,37.28,37.2,37.24,71098.0,37.27,37.28,37.2,37.24,71098.0
2020-11-11 15:25:00,37.24,37.27,37.23,37.25,195394.0,37.24,37.27,37.23,37.25,195394.0
2020-11-11 15:30:00,37.24,37.28,37.22,37.26,63008.0,37.24,37.28,37.22,37.26,63008.0
2020-11-11 15:35:00,37.27,37.32,37.22,37.32,117221.0,37.27,37.32,37.22,37.32,117221.0
2020-11-11 15:40:00,37.32,37.34,37.31,37.34,134947.0,37.32,37.34,37.31,37.34,134947.0
2020-11-11 15:45:00,37.33,37.38,37.32,37.37,198171.0,37.33,37.38,37.32,37.37,198171.0
2020-11-11 15:50:00,37.38,37.42,37.36,37.41,302665.0,37.38,37.42,37.36,37.41,302665.0
2020-11-11 15:55:00,37.41,37.42,37.24,37.4,1251668.0,37.41,37.42,37.24,37.4,1251668.0
2020-11-12 09:30:00,37.14,37.35,37.14,37.26,296554.0,37.14,37.35,37.14,37.26,296554.0
2020-11-12 09:35:00,37.26,37.35,37.23,37.31,72359.0,37.26,37.35,37.23,37.31,72359.0
2020-11-12 09:40:00,37.31,37.36,37.17,37.19,42096.0,37.31,37.36,37.17,37.19,42096.0
2020-11-12 09:45:00,37.19,37.29,37.18,37.27,205503.0,37.19,37.29,37.18,37.27,205503.0
2020-11-12 09:50:00,37.27,37.31,37.19,37.3,61988.0,37.27,37.31,37.19,37.3,61988.0
2020-11-12 09:55:00,37.29,37.3,37.24,37.29,66205.0,37.29,37.3,37.24,37.29,66205.0
2020-11-12 10:00:00,37.29,37.31,37.21,37.27,88832.0,37.29,37.31,37.21,37.27,88832.0
2020-11-12 10:05:00,37.27,37.35,37.25,37.34,48960.0,37.27,37.35,37.25,37.34,48960.0
2020-11-12 10:10:00,37.35,37.38,37.3,37.34,45321.0,37.35,37.38,37.3,37.34,45321.0
2020-11-12 10:15:00,37.34,37.35,37.31,37.34,38106.0,37.34,37.35,37.31,37.34,38106.0
2020-11-12 10:20:00,37.34,37.35,37.2,37.22,52624.0,37.34,37.35,37.2,37.22,52624.0
2020-11-12 10:25:00,37.22,37.26,37.2,37.25,364906.0,37.22,37.26,37.2,37.25,364906.0
2020-11-12 10:30:00,37.25,37.3,37.24,37.3,103727.0,37.25,37.3,37.24,37.3,103727.0
2020-11-12 10:35:00,37.3,37.34,37.28,37.33,151038.0,37.3,37.34,37.28,37.33,151038.0
2020-11-12 10:40:00,37.33,37.39,37.32,37.37,144215.0,37.33,37.39,37.32,37.37,144215.0
2020-11-12 10:45:00,37.37,37.39,37.32,37.32,56614.0,37.37,37.39,37.32,37.32,56614.0
2020-11-12 10:50:00,37.32,37.32,37.25,37.3,46756.0,37.32,37.32,37.25,37.3,46756.0
2020-11-12 10:55:00,37.3,37.32,37.29,37.32,49525.0,37.3,37.32,37.29,37.32,49525.0
2020-11-12 11:00:00,37.31,37.31,37.25,37.3,52175.0,37.31,37.31,37.25,37.3,52175.0
2020-11-12 11:05:00,37.29,37.31,37.25,37.3,74129.0,37.29,37.31,37.25,37.3,74129.0
2020-11-12 11:10:00,37.3,37.3,37.21,37.27,30314.0,37.3,37.3,37.21,37.27,30314.0
2020-11-12 11:15:00,37.28,37.3,37.26,37.3,32847.0,37.28,37.3,37.26,37.3,32847.0
2020-11-12 11:20:00,37.29,37.31,37.28,37.3,25641.0,37.29,37.31,37.28,37.3,25641.0
2020-11-12 11:25:00,37.3,37.31,37.29,37.3,19530.0,37.3,37.31,37.29,37.3,19530.0
2020-11-12 11:30:00,37.3,37.31,37.26,37.3,39579.0,37.3,37.31,37.26,37.3,39579.0
2020-11-12 11:35:00,37.3,37.3,37.26,37.26,10292.0,37.3,37.3,37.26,37.26,10292.0
2020-11-12 11:40:00,37.27,37.27,37.18,37.19,35369.0,37.27,37.27,37.18,37.19,35369.0
2020-11-12 11:45:00,37.19,37.29,37.19,37.27,61864.0,37.19,37.29,37.19,37.27,61864.0
2020-11-12 11:50:00,37.27,37.31,37.23,37.28,69971.0,37.27,37.31,37.23,37.28,69971.0
2020-11-12 11:55:00,37.27,37.29,37.24,37.26,28915.0,37.27,37.29,37.24,37.26,28915.0
2020-11-12 12:00:00,37.26,37.27,37.22,37.23,41887.0,37.26,37.27,37.22,37.23,41887.0
2020-11-12 12:05:00,37.23,37.27,37.21,37.27,346656.0,37.23,37.27,37.21,37.27,346656.0
2020-11-12 12:10:00,37.27,37.27,37.18,37.23,98400.0,37.27,37.27,37.18,37.23,98400.0
2020-11-12 12:15:00,37.23,37.23,37.16,37.2,66568.0,37.23,37.23,37.16,37.2,66568.0
2020-11-12 12:20:00,37.2,37.21,37.16,37.17,51269.0,37.2,37.21,37.16,37.17,51269.0
2020-11-12 12:25:00,37.18,37.18,37.05,37.06,144552.0,37.18,37.18,37.05,37.06,144552.0
2020-11-12 12:30:00,37.05,37.12,37.04,37.05,65007.0,37.05,37.12,37.04,37.05,65007.0
2020-11-12 12:35:00,37.04,37.09,36.98,37.02,127530.0,37.04,37.09,36.98,37.02,127530.0
2020-11-12 12:40:00,37.01,37.03,36.93,36.97,70921.0,37.01,37.03,36.93,36.97,70921.0
2020-11-12 12:45:00,36.97,36.99,36.82,36.88,194143.0,36.97,36.99,36.82,36.88,194143.0
2020-11-12 12:50:00,36.88,36.92,36.83,36.9,67113.0,36.88,36.92,36.83,36.9,67113.0
2020-11-12 12:55:00,36.91,36.93,36.86,36.93,97262.0,36.91,36.93,36.86,36.93,97262.0
2020-11-12 13:00:00,36.92,36.95,36.88,36.9,64817.0,36.92,36.95,36.88,36.9,64817.0
2020-11-12 13:05:00,36.9,36.96,36.88,36.93,59988.0,36.9,36.96,36.88,36.93,59988.0
2020-11-12 13:10:00,36.93,36.93,36.75,36.85,108857.0,36.93,36.93,36.75,36.85,108857.0
2020-11-12 13:15:00,36.86,36.88,36.73,36.77,135342.0,36.86,36.88,36.73,36.77,135342.0
2020-11-12 13:20:00,36.77,36.81,36.72,36.75,56668.0,36.77,36.81,36.72,36.75,56668.0
2020-11-12 13:25:00,36.74,36.76,36.69,36.72,166125.0,36.74,36.76,36.69,36.72,166125.0
2020-11-12 13:30:00,36.72,36.77,36.67,36.69,226976.0,36.72,36.77,36.67,36.69,226976.0
2020-11-12 13:35:00,36.69,36.77,36.66,36.73,73217.0,36.69,36.77,36.66,36.73,73217.0
2020-11-12 13:40:00,36.73,36.86,36.65,36.85,492641.0,36.73,36.86,36.65,36.85,492641.0
2020-11-12 13:45:00,36.86,36.89,36.77,36.88,160530.0,36.86,36.89,36.77,36.88,160530.0
2020-11-12 13:50:00,36.89,36.95,36.87,36.88,128607.0,36.89,36.95,36.87,36.88,128607.0
2020-11-12 13:55:00,36.88,36.95,36.8,36.93,156328.0,36.88,36.95,36.8,36.93,156328.0
2020-11-12 14:00:00,36.93,36.97,36.91,36.93,47653.0,36.93,36.97,36.91,36.93,47653.0
2020-11-12 14:05:00,36.92,36.94,36.79,36.8,59514.0,36.92,36.94,36.79,36.8,59514.0
2020-11-12 14:10:00,36.8,36.82,36.73,36.75,58866.0,36.8,36.82,36.73,36.75,58866.0
2020-11-12 14:15:00,36.74,36.75,36.7,36.7,43542.0,36.74,36.75,36.7,36.7,43542.0
2020-11-12 14:20:00,36.71,36.76,36.67,36.75,88495.0,36.71,36.76,36.67,36.75,88495.0
2020-11-12 14:25:00,36.74,36.77,36.69,36.76,87579.0,36.74,36.77,36.69,36.76,87579.0
2020-11-12 14:30:00,36.76,36.79,36.71,36.73,71962.0,36.76,36.79,36.71,36.73,71962.0
2020-11-12 14:35:00,36.74,36.77,36.7,36.73,539845.0,36.74,36.77,36.7,36.73,539845.0
2020-11-12 14:40:00,36.73,36.73,36.64,36.65,91766.0,36.73,36.73,36.64,36.65,91766.0
2020-11-12 14:45:00,36.64,36.7,36.63,36.69,182751.0,36.64,36.7,36.63,36.69,182751.0
2020-11-12 14:50:00,36.69,36.78,36.67,36.72,148440.0,36.69,36.78,36.67,36.72,148440.0
2020-11-12 14:55:00,36.73,36.75,36.66,36.71,160616.0,36.73,36.75,36.66,36.71,160616.0
2020-11-12 15:00:00,36.71,36.74,36.69,36.72,252725.0,36.71,36.74,36.69,36.72,252725.0
2020-11-12 15:05:00,36.71,36.72,36.67,36.68,122057.0,36.71,36.72,36.67,36.68,122057.0
2020-11-12 15:10:00,36.67,36.73,36.62,36.65,324311.0,36.67,36.73,36.62,36.65,324311.0
2020-11-12 15:15:00,36.65,36.73,36.6,36.66,992787.0,36.65,36.73,36.6,36.66,992787.0
2020-11-12 15:20:00,36.66,36.72,36.59,36.66,974364.0,36.66,36.72,36.59,36.66,974364.0
2020-11-12 15:25:00,36.66,36.69,36.6,36.66,336837.0,36.66,36.69,36.6,36.66,336837.0
2020-11-12 15:30:00,36.66,36.67,36.58,36.59,205108.0,36.66,36.67,36.58,36.59,205108.0
2020-11-12 15:35:00,36.59,36.64,36.53,36.64,171614.0,36.59,36.64,36.53,36.64,171614.0
2020-11-12 15:40:00,36.64,36.65,36.55,36.57,204787.0,36.64,36.65,36.55,36.57,204787.0
2020-11-12 15:45:00,36.57,36.67,36.55,36.67,435661.0,36.57,36.67,36.55,36.67,435661.0
2020-11-12 15:50:00,36.68,36.78,36.67,36.78,360812.0,36.68,36.78,36.67,36.78,360812.0
2020-11-12 15:55:00,36.77,36.88,36.69,36.71,1542205.0,36.77,36.88,36.69,36.71,1542205.0
2020-11-13 09:30:00,36.95,37.03,36.75,37.03,179441.0,36.95,37.03,36.75,37.03,179441.0
2020-11-13 09:35:00,37.03,37.17,36.99,37.16,322624.0,37.03,37.17,36.99,37.16,322624.0
2020-11-13 09:40:00,37.17,37.3,37.17,37.27,361104.0,37.17,37.3,37.17,37.27,361104.0
2020-11-13 09:45:00,37.27,37.51,37.27,37.48,85474.0,37.27,37.51,37.27,37.48,85474.0
2020-11-13 09:50:00,37.49,37.52,37.43,37.44,144985.0,37.49,37.52,37.43,37.44,144985.0
2020-11-13 09:55:00,37.43,37.62,37.43,37.5,442504.0,37.43,37.62,37.43,37.5,442504.0
2020-11-13 10:00:00,37.5,37.54,37.44,37.52,289511.0,37.5,37.54,37.44,37.52,289511.0
2020-11-13 10:05:00,37.52,37.53,37.46,37.47,52558.0,37.52,37.53,37.46,37.47,52558.0
2020-11-13 10:10:00,37.47,37.51,37.44,37.48,65592.0,37.47,37.51,37.44,37.48,65592.0
2020-11-13 10:15:00,37.48,37.57,37.41,37.49,188250.0,37.48,37.57,37.41,37.49,188250.0
2020-11-13 10:20:00,37.5,37.57,37.47,37.48,185640.0,37.5,37.57,37.47,37.48,185640.0
2020-11-13 10:25:00,37.48,37.57,37.47,37.51,282260.0,37.48,37.57,37.47,37.51,282260.0
2020-11-13 10:30:00,37.51,37.61,37.5,37.55,194156.0,37.51,37.61,37.5,37.55,194156.0
2020-11-13 10:35:00,37.55,37.62,37.5,37.54,1491642.0,37.55,37.62,37.5,37.54,1491642.0
2020-11-13 10:40:00,37.54,37.63,37.53,37.63,178896.0,37.54,37.63,37.53,37.63,178896.0
2020-11-13 10:45:00,37.63,37.72,37.6,37.7,155934.0,37.63,37.72,37.6,37.7,155934.0
2020-11-13 10:50:00,37.7,37.71,37.66,37.69,55597.0,37.7,37.71,37.66,37.69,55597.0
2020-11-13 10:55:00,37.69,37.69,37.57,37.6,88121.0,37.69,37.69,37.57,37.6,88121.0
2020-11-13 11:00:00,37.61,37.74,37.61,37.7,69352.0,37.61,37.74,37.61,37.7,69352.0
2020-11-13 11:05:00,37.7,37.7,37.66,37.7,127804.0,37.7,37.7,37.66,37.7,127804.0
2020-11-13 11:10:00,37.69,37.71,37.65,37.65,45191.0,37.69,37.71,37.65,37.65,45191.0
2020-11-13 11:15:00,37.65,37.68,37.61,37.63,41997.0,37.65,37.68,37.61,37.63,41997.0
2020-11-13 11:20:00,37.63,37.65,37.61,37.63,40496.0,37.63,37.65,37.61,37.63,40496.0
2020-11-13 11:25:00,37.63,37.66,37.56,37.65,94355.0,37.63,37.66,37.56,37.65,94355.0
2020-11-13 11:30:00,37.65,37.69,37.6,37.64,2070479.0,37.65,37.69,37.6,37.64,2070479.0
2020-11-13 11:35:00,37.63,37.68,37.56,37.62,155057.0,37.63,37.68,37.56,37.62,155057.0
2020-11-13 11:40:00,37.63,37.69,37.59,37.59,74472.0,37.63,37.69,37.59,37.59,74472.0
2020-11-13 11:45:00,37.6,37.64,37.58,37.59,114786.0,37.6,37.64,37.58,37.59,114786.0
2020-11-13 11:50:00,37.6,37.62,37.56,37.62,68132.0,37.6,37.62,37.56,37.62,68132.0
2020-11-13 11:55:00,37.62,37.64,37.6,37.61,30731.0,37.62,37.64,37.6,37.61,30731.0
2020-11-13 12:00:00,37.61,37.65,37.61,37.63,29771.0,37.61,37.65,37.61,37.63,29771.0
2020-11-13 12:05:00,37.62,37.62,37.59,37.61,39712.0,37.62,37.62,37.59,37.61,39712.0
2020-11-13 12:10:00,37.62,37.65,37.59,37.6,40465.0,37.62,37.65,37.59,37.6,40465.0
2020-11-13 12:15:00,37.61,37.61,37.55,37.55,26304.0,37.61,37.61,37.55,37.55,26304.0
2020-11-13 12:20:00,37.54,37.56,37.49,37.55,56408.0,37.54,37.56,37.49,37.55,56408.0
2020-11-13 12:25:00,37.55,37.6,37.55,37.59,45356.0,37.55,37.6,37.55,37.59,45356.0
2020-11-13 12:30:00,37.59,37.61,37.55,37.59,65945.0,37.59,37.61,37.55,37.59,65945.0
2020-11-13 12:35:00,37.59,37.62,37.58,37.62,28198.0,37.59,37.62,37.58,37.62,28198.0
2020-11-13 12:40:00,37.62,37.65,37.6,37.62,61296.0,37.62,37.65,37.6,37.62,61296.0
2020-11-13 12:45:00,37.62,37.68,37.61,37.67,48146.0,37.62,37.68,37.61,37.67,48146.0
2020-11-13 12:50:00,37.66,37.92,37.6,37.83,2365621.0,37.66,37.92,37.6,37.83,2365621.0
2020-11-13 12:55:00,37.83,37.84,37.79,37.8,45831.0,37.83,37.84,37.79,37.8,45831.0
2020-11-13 13:00:00,37.8,37.8,37.74,37.75,49107.0,37.8,37.8,37.74,37.75,49107.0
2020-11-13 13:05:00,37.75,37.75,37.7,37.73,38288.0,37.75,37.75,37.7,37.73,38288.0
2020-11-13 13:10:00,37.73,37.73,37.71,37.72,18756.0,37.73,37.73,37.71,37.72,18756.0
2020-11-13 13:15:00,37.73,37.77,37.72,37.76,45060.0,37.73,37.77,37.72,37.76,45060.0
2020-11-13 13:20:00,37.75,37.76,37.71,37.75,40282.0,37.75,37.76,37.71,37.75,40282.0
2020-11-13 13:25:00,37.76,37.77,37.74,37.76,58961.0,37.76,37.77,37.74,37.76,58961.0
2020-11-13 13:30:00,37.76,37.76,37.72,37.75,46121.0,37.76,37.76,37.72,37.75,46121.0
2020-11-13 13:35:00,37.75,37.79,37.74,37.78,81304.0,37.75,37.79,37.74,37.78,81304.0
2020-11-13 13:40:00,37.79,37.83,37.77,37.8,92760.0,37.79,37.83,37.77,37.8,92760.0
2020-11-13 13:45:00,37.8,37.84,37.79,37.81,67543.0,37.8,37.84,37.79,37.81,67543.0
2020-11-13 13:50:00,37.82,37.82,37.78,37.81,83695.0,37.82,37.82,37.78,37.81,83695.0
2020-11-13 13:55:00,37.8,37.84,37.77,37.81,128114.0,37.8,37.84,37.77,37.81,128114.0
2020-11-13 14:00:00,37.81,37.83,37.78,37.79,58886.0,37.81,37.83,37.78,37.79,58886.0
2020-11-13 14:05:00,37.79,37.81,37.76,37.79,118280.0,37.79,37.81,37.76,37.79,118280.0
2020-11-13 14:10:00,37.79,37.82,37.75,37.76,145697.0,37.79,37.82,37.75,37.76,145697.0
2020-11-13 14:15:00,37.76,37.8,37.74,37.8,78473.0,37.76,37.8,37.74,37.8,78473.0
2020-11-13 14:20:00,37.79,37.93,37.78,37.86,227021.0,37.79,37.93,37.78,37.86,227021.0
2020-11-13 14:25:00,37.87,37.9,37.83,37.89,87206.0,37.87,37.9,37.83,37.89,87206.0
2020-11-13 14:30:00,37.89,37.91,37.86,37.86,65050.0,37.89,37.91,37.86,37.86,65050.0
2020-11-13 14:35:00,37.87,37.97,37.84,37.94,277842.0,37.87,37.97,37.84,37.94,277842.0
2020-11-13 14:40:00,37.94,37.95,37.86,37.89,277486.0,37.94,37.95,37.86,37.89,277486.0
2020-11-13 14:45:00,37.89,37.9,37.84,37.88,154133.0,37.89,37.9,37.84,37.88,154133.0
2020-11-13 14:50:00,37.88,38.07,37.86,38.06,149285.0,37.88,38.07,37.86,38.06,149285.0
2020-11-13 14:55:00,38.07,38.14,38.04,38.05,115809.0,38.07,38.14,38.04,38.05,115809.0
2020-11-13 15:00:00,38.05,38.07,38.01,38.02,81883.0,38.05,38.07,38.01,38.02,81883.0
2020-11-13 15:05:00,38.02,38.05,37.99,38.05,102303.0,38.02,38.05,37.99,38.05,102303.0
2020-11-13 15:10:00,38.05,38.05,37.99,38.02,90938.0,38.05,38.05,37.99,38.02,90938.0
2020-11-13 15:15:00,38.03,38.03,37.96,38.01,167907.0,38.03,38.03,37.96,38.01,167907.0
2020-11-13 15:20:00,38.01,38.02,37.98,38.01,51758.0,38.01,38.02,37.98,38.01,51758.0
2020-11-13 15:25:00,38.02,38.02,37.99,38.0,102073.0,38.02,38.02,37.99,38.0,102073.0
2020-11-13 15:30:00,38.0,38.08,37.99,38.05,269020.0,38.0,38.08,37.99,38.05,269020.0
2020-11-13 15:35:00,38.05,38.15,38.04,38.1,201158.0,38.05,38.15,38.04,38.1,201158.0
2020-11-13 15:40:00,38.1,38.14,38.09,38.09,136486.0,38.1,38.14,38.09,38.09,136486.0
2020-11-13 15:45:00,38.09,38.12,38.0,38.1,1472140.0,38.09,38.12,38.0,38.1,1472140.0
2020-11-13 15:50:00,38.1,38.1,37.98,37.98,255421.0,38.1,38.1,37.98,37.98,255421.0
2020-11-13 15:55:00,37.98,38.02,37.95,37.98,572146.0,37.98,38.02,37.95,37.98,572146.0
2020-11-16 09:30:00,38.67,38.77,38.41,38.48,356290.0,38.67,38.77,38.41,38.48,356290.0
2020-11-16 09:35:00,38.48,38.49,38.23,38.27,210805.0,38.48,38.49,38.23,38.27,210805.0
2020-11-16 09:40:00,38.27,38.32,38.17,38.18,136796.0,38.27,38.32,38.17,38.18,136796.0
2020-11-16 09:45:00,38.18,38.28,38.12,38.18,91276.0,38.18,38.28,38.12,38.18,91276.0
2020-11-16 09:50:00,38.18,38.22,37.98,38.02,141061.0,38.18,38.22,37.98,38.02,141061.0
2020-11-16 09:55:00,38.02,38.03,37.94,38.02,113288.0,38.02,38.03,37.94,38.02,113288.0
2020-11-16 10:00:00,38.02,38.03,37.89,37.9,79097.0,38.02,38.03,37.89,37.9,79097.0
2020-11-16 10:05:00,37.9,37.91,37.82,37.83,68598.0,37.9,37.91,37.82,37.83,68598.0
2020-11-16 10:10:00,37.82,37.88,37.77,37.77,78122.0,37.82,37.88,37.77,37.77,78122.0
2020-11-16 10:15:00,37.77,37.78,37.71,37.76,54073.0,37.77,37.78,37.71,37.76,54073.0
2020-11-16 10:20:00,37.76,37.86,37.7,37.85,49997.0,37.76,37.86,37.7,37.85,49997.0
2020-11-16 10:25:00,37.84,37.92,37.79,37.92,52605.0,37.84,37.92,37.79,37.92,52605.0
2020-11-16 10:30:00,37.92,38.01,37.88,38.0,102064.0,37.92,38.01,37.88,38.0,102064.0
2020-11-16 10:35:00,37.99,38.05,37.96,37.97,125963.0,37.99,38.05,37.96,37.97,125963.0
2020-11-16 10:40:00,37.97,38.06,37.96,38.04,66631.0,37.97,38.06,37.96,38.04,66631.0
2020-11-16 10:45:00,38.04,38.05,38.02,38.02,35727.0,38.04,38.05,38.02,38.02,35727.0
2020-11-16 10:50:00,38.02,38.04,38.01,38.03,29019.0,38.02,38.04,38.01,38.03,29019.0
2020-11-16 10:55:00,38.03,38.07,38.02,38.04,46524.0,38.03,38.07,38.02,38.04,46524.0
2020-11-16 11:00:00,38.04,38.12,38.03,38.11,42029.0,38.04,38.12,38.03,38.11,42029.0
2020-11-16 11:05:00,38.1,38.14,38.08,38.14,32656.0,38.1,38.14,38.08,38.14,32656.0
2020-11-16 11:10:00,38.14,38.19,38.13,38.17,45440.0,38.14,38.19,38.13,38.17,45440.0
2020-11-16 11:15:00,38.17,38.23,38.16,38.23,61690.0,38.17,38.23,38.16,38.23,61690.0
2020-11-16 11:20:00,38.24,38.24,38.14,38.14,80072.0,38.24,38.24,38.14,38.14,80072.0
2020-11-16 11:25:00,38.14,38.21,38.12,38.16,42327.0,38.14,38.21,38.12,38.16,42327.0
2020-11-16 11:30:00,38.17,38.18,38.12,38.14,23419.0,38.17,38.18,38.12,38.14,23419.0
2020-11-16 11:35:00,38.15,38.17,38.12,38.12,22705.0,38.15,38.17,38.12,38.12,22705.0
2020-11-16 11:40:00,38.13,38.13,38.09,38.11,60876.0,38.13,38.13,38.09,38.11,60876.0
2020-11-16 11:45:00,38.11,38.11,37.97,37.98,48885.0,38.11,38.11,37.97,37.98,48885.0
2020-11-16 11:50:00,37.97,37.98,37.93,37.95,57164.0,37.97,37.98,37.93,37.95,57164.0
2020-11-16 11:55:00,37.96,37.97,37.93,37.94,12070.0,37.96,37.97,37.93,37.94,12070.0
2020-11-16 12:00:00,37.94,38.07,37.93,37.94,98617.0,37.94,38.07,37.93,37.94,98617.0
2020-11-16 12:05:00,37.94,37.97,37.92,37.93,50335.0,37.94,37.97,37.92,37.93,50335.0
2020-11-16 12:10:00,37.93,38.01,37.91,38.0,46084.0,37.93,38.01,37.91,38.0,46084.0
2020-11-16 12:15:00,37.99,38.0,37.93,37.94,49975.0,37.99,38.0,37.93,37.94,49975.0
2020-11-16 12:20:00,37.94,37.94,37.83,37.91,112706.0,37.94,37.94,37.83,37.91,112706.0
2020-11-16 12:25:00,37.91,37.93,37.9,37.92,31944.0,37.91,37.93,37.9,37.92,31944.0
2020-11-16 12:30:00,37.92,37.95,37.88,37.89,76010.0,37.92,37.95,37.88,37.89,76010.0
2020-11-16 12:35:00,37.89,37.97,37.88,37.96,35063.0,37.89,37.97,37.88,37.96,35063.0
2020-11-16 12:40:00,37.97,38.0,37.95,37.98,55527.0,37.97,38.0,37.95,37.98,55527.0
2020-11-16 12:45:00,37.98,38.02,37.98,38.0,26770.0,37.98,38.02,37.98,38.0,26770.0
2020-11-16 12:50:00,38.01,38.01,37.97,37.98,22786.0,38.01,38.01,37.97,37.98,22786.0
2020-11-16 12:55:00,37.99,38.07,37.98,38.02,27426.0,37.99,38.07,37.98,38.02,27426.0
2020-11-16 13:00:00,38.03,38.03,37.99,38.02,31498.0,38.03,38.03,37.99,38.02,31498.0
2020-11-16 13:05:00,38.02,38.03,37.99,37.99,32488.0,38.02,38.03,37.99,37.99,32488.0
2020-11-16 13:10:00,38.0,38.01,37.98,37.99,25614.0,38.0,38.01,37.98,37.99,25614.0
2020-11-16 13:15:00,37.99,38.05,37.99,38.02,45752.0,37.99,38.05,37.99,38.02,45752.0
2020-11-16 13:20:00,38.02,38.05,37.96,38.01,71356.0,38.02,38.05,37.96,38.01,71356.0
2020-11-16 13:25:00,38.0,38.04,37.97,37.98,63339.0,38.0,38.04,37.97,37.98,63339.0
2020-11-16 13:30:00,37.98,38.05,37.97,38.05,70829.0,37.98,38.05,37.97,38.05,70829.0
2020-11-16 13:35:00,38.04,38.05,38.02,38.02,13360.0,38.04,38.05,38.02,38.02,13360.0
2020-11-16 13:40:00,38.02,38.03,37.97,37.98,84573.0,38.02,38.03,37.97,37.98,84573.0
2020-11-16 13:45:00,37.99,38.03,37.97,38.01,64563.0,37.99,38.03,37.97,38.01,64563.0
2020-11-16 13:50:00,38.01,38.11,38.0,38.1,146353.0,38.01,38.11,38.0,38.1,146353.0
2020-11-16 13:55:00,38.1,38.13,38.09,38.09,105458.0,38.1,38.13,38.09,38.09,105458.0
2020-11-16 14:00:00,38.1,38.1,38.03,38.05,79719.0,38.1,38.1,38.03,38.05,79719.0
2020-11-16 14:05:00,38.06,38.1,38.02,38.08,155230.0,38.06,38.1,38.02,38.08,155230.0
2020-11-16 14:10:00,38.07,38.13,38.07,38.09,109622.0,38.07,38.13,38.07,38.09,109622.0
2020-11-16 14:15:00,38.09,38.09,38.07,38.08,16071.0,38.09,38.09,38.07,38.08,16071.0
2020-11-16 14:20:00,38.07,38.07,38.05,38.06,26571.0,38.07,38.07,38.05,38.06,26571.0
2020-11-16 14:25:00,38.07,38.07,38.01,38.04,34686.0,38.07,38.07,38.01,38.04,34686.0
2020-11-16 14:30:00,38.04,38.07,38.02,38.04,41003.0,38.04,38.07,38.02,38.04,41003.0
2020-11-16 14:35:00,38.05,38.09,38.04,38.07,38450.0,38.05,38.09,38.04,38.07,38450.0
2020-11-16 14:40:00,38.07,38.08,38.06,38.06,22282.0,38.07,38.08,38.06,38.06,22282.0
2020-11-16 14:45:00,38.07,38.08,37.97,37.97,32333.0,38.07,38.08,37.97,37.97,32333.0
2020-11-16 14:50:00,37.98,38.01,37.96,37.98,37611.0,37.98,38.01,37.96,37.98,37611.0
2020-11-16 14:55:00,37.98,37.99,37.95,37.96,39883.0,37.98,37.99,37.95,37.96,39883.0
2020-11-16 15:00:00,37.96,37.96,37.87,37.89,74137.0,37.96,37.96,37.87,37.89,74137.0
2020-11-16 15:05:00,37.89,37.9,37.85,37.87,36499.0,37.89,37.9,37.85,37.87,36499.0
2020-11-16 15:10:00,37.87,37.87,37.83,37.83,47482.0,37.87,37.87,37.83,37.83,47482.0
2020-11-16 15:15:00,37.83,37.83,37.78,37.8,60958.0,37.83,37.83,37.78,37.8,60958.0
2020-11-16 15:20:00,37.79,37.85,37.78,37.84,60591.0,37.79,37.85,37.78,37.84,60591.0
2020-11-16 15:25:00,37.84,37.84,37.76,37.81,78933.0,37.84,37.84,37.76,37.81,78933.0
2020-11-16 15:30:00,37.82,37.85,37.8,37.83,47711.0,37.82,37.85,37.8,37.83,47711.0
2020-11-16 15:35:00,37.83,37.87,37.82,37.85,58103.0,37.83,37.87,37.82,37.85,58103.0
2020-11-16 15:40:00,37.84,37.96,37.84,37.95,232631.0,37.84,37.96,37.84,37.95,232631.0
2020-11-16 15:45:00,37.95,37.98,37.93,37.97,102902.0,37.95,37.98,37.93,37.97,102902.0
2020-11-16 15:50:00,37.97,37.99,37.91,37.92,220091.0,37.97,37.99,37.91,37.92,220091.0
2020-11-16 15:55:00,37.93,38.05,37.88,38.03,549781.0,37.93,38.05,37.88,38.03,549781.0
2020-11-17 09:30:00,35.49,35.5,34.87,35.06,2197785.0,35.49,35.5,34.87,35.06,2197785.0
2020-11-17 09:35:00,35.05,35.31,35.04,35.16,1440461.0,35.05,35.31,35.04,35.16,1440461.0
2020-11-17 09:40:00,35.16,35.22,34.84,35.04,790708.0,35.16,35.22,34.84,35.04,790708.0
2020-11-17 09:45:00,35.03,35.19,35.01,35.12,894279.0,35.03,35.19,35.01,35.12,894279.0
2020-11-17 09:50:00,35.13,35.25,34.9,34.91,814164.0,35.13,35.25,34.9,34.91,814164.0
2020-11-17 09:55:00,34.91,35.01,34.87,34.95,420410.0,34.91,35.01,34.87,34.95,420410.0
2020-11-17 10:00:00,34.95,35.01,34.91,34.96,411966.0,34.95,35.01,34.91,34.96,411966.0
2020-11-17 10:05:00,34.95,34.97,34.68,34.69,509609.0,34.95,34.97,34.68,34.69,509609.0
2020-11-17 10:10:00,34.68,34.71,34.31,34.33,802814.0,34.68,34.71,34.31,34.33,802814.0
2020-11-17 10:15:00,34.32,34.41,34.23,34.37,1062701.0,34.32,34.41,34.23,34.37,1062701.0
2020-11-17 10:20:00,34.38,34.42,34.27,34.27,519892.0,34.38,34.42,34.27,34.27,519892.0
2020-11-17 10:25:00,34.27,34.29,34.09,34.15,537199.0,34.27,34.29,34.09,34.15,537199.0
2020-11-17 10:30:00,34.14,34.15,33.98,34.05,637369.0,34.14,34.15,33.98,34.05,637369.0
2020-11-17 10:35:00,34.05,34.23,34.01,34.19,606774.0,34.05,34.23,34.01,34.19,606774.0
2020-11-17 10:40:00,34.18,34.19,34.09,34.12,323190.0,34.18,34.19,34.09,34.12,323190.0
2020-11-17 10:45:00,34.11,34.13,34.07,34.13,467431.0,34.11,34.13,34.07,34.13,467431.0
2020-11-17 10:50:00,34.13,34.3,34.12,34.2,454577.0,34.13,34.3,34.12,34.2,454577.0
2020-11-17 10:55:00,34.2,34.27,34.18,34.23,336888.0,34.2,34.27,34.18,34.23,336888.0
2020-11-17 11:00:00,34.23,34.24,34.12,34.23,231437.0,34.23,34.24,34.12,34.23,231437.0
2020-11-17 11:05:00,34.23,34.39,34.2,34.24,413738.0,34.23,34.39,34.2,34.24,413738.0
2020-11-17 11:10:00,34.25,34.41,34.24,34.4,313785.0,34.25,34.41,34.24,34.4,313785.0
2020-11-17 11:15:00,34.4,34.66,34.39,34.59,481507.0,34.4,34.66,34.39,34.59,481507.0
2020-11-17 11:20:00,34.58,34.75,34.57,34.69,401473.0,34.58,34.75,34.57,34.69,401473.0
2020-11-17 11:25:00,34.69,34.76,34.58,34.76,425332.0,34.69,34.76,34.58,34.76,425332.0
2020-11-17 11:30:00,34.76,34.98,34.76,34.82,460527.0,34.76,34.98,34.76,34.82,460527.0
2020-11-17 11:35:00,34.82,34.82,34.73,34.78,345941.0,34.82,34.82,34.73,34.78,345941.0
2020-11-17 11:40:00,34.77,34.8,34.53,34.6,281979.0,34.77,34.8,34.53,34.6,281979.0
2020-11-17 11:45:00,34.59,34.6,34.44,34.6,174578.0,34.59,34.6,34.44,34.6,174578.0
2020-11-17 11:50:00,34.59,34.67,34.59,34.6,154057.0,34.59,34.67,34.59,34.6,154057.0
2020-11-17 11:55:00,34.59,34.74,34.49,34.74,317457.0,34.59,34.74,34.49,34.74,317457.0
2020-11-17 12:00:00,34.73,34.91,34.73,34.91,290798.0,34.73,34.91,34.73,34.91,290798.0
2020-11-17 12:05:00,34.91,34.92,34.8,34.84,315665.0,34.91,34.92,34.8,34.84,315665.0
2020-11-17 12:10:00,34.84,34.85,34.65,34.76,239748.0,34.84,34.85,34.65,34.76,239748.0
2020-11-17 12:15:00,34.76,34.76,34.65,34.68,156962.0,34.76,34.76,34.65,34.68,156962.0
2020-11-17 12:20:00,34.68,34.74,34.64,34.71,133339.0,34.68,34.74,34.64,34.71,133339.0
2020-11-17 12:25:00,34.7,34.73,34.69,34.72,151355.0,34.7,34.73,34.69,34.72,151355.0
2020-11-17 12:30:00,34.71,34.78,34.69,34.72,256897.0,34.71,34.78,34.69,34.72,256897.0
2020-11-17 12:35:00,34.72,34.73,34.66,34.67,150563.0,34.72,34.73,34.66,34.67,150563.0
2020-11-17 12:40:00,34.66,34.77,34.66,34.76,219563.0,34.66,34.77,34.66,34.76,219563.0
2020-11-17 12:45:00,34.76,34.85,34.74,34.83,217249.0,34.76,34.85,34.74,34.83,217249.0
2020-11-17 12:50:00,34.83,34.83,34.73,34.73,133521.0,34.83,34.83,34.73,34.73,133521.0
2020-11-17 12:55:00,34.73,34.77,34.71,34.73,131958.0,34.73,34.77,34.71,34.73,131958.0
2020-11-17 13:00:00,34.73,34.76,34.68,34.69,196448.0,34.73,34.76,34.68,34.69,196448.0
2020-11-17 13:05:00,34.69,34.76,34.68,34.75,288780.0,34.69,34.76,34.68,34.75,288780.0
2020-11-17 13:10:00,34.75,34.75,34.73,34.74,86826.0,34.75,34.75,34.73,34.74,86826.0
2020-11-17 13:15:00,34.75,34.76,34.7,34.72,279385.0,34.75,34.76,34.7,34.72,279385.0
2020-11-17 13:20:00,34.72,34.72,34.65,34.69,137197.0,34.72,34.72,34.65,34.69,137197.0
2020-11-17 13:25:00,34.69,34.73,34.67,34.67,100666.0,34.69,34.73,34.67,34.67,100666.0
2020-11-17 13:30:00,34.68,34.72,34.64,34.7,153857.0,34.68,34.72,34.64,34.7,153857.0
2020-11-17 13:35:00,34.7,34.7,34.56,34.65,170920.0,34.7,34.7,34.56,34.65,170920.0
2020-11-17 13:40:00,34.65,34.75,34.64,34.7,121092.0,34.65,34.75,34.64,34.7,121092.0
2020-11-17 13:45:00,34.7,34.79,34.69,34.73,1111078.0,34.7,34.79,34.69,34.73,1111078.0
2020-11-17 13:50:00,34.73,34.8,34.69,34.7,171362.0,34.73,34.8,34.69,34.7,171362.0
2020-11-17 13:55:00,34.69,34.75,34.66,34.68,600642.0,34.69,34.75,34.66,34.68,600642.0
2020-11-17 14:00:00,34.67,34.67,34.58,34.59,233408.0,34.67,34.67,34.58,34.59,233408.0
2020-11-17 14:05:00,34.58,34.68,34.54,34.65,241757.0,34.58,34.68,34.54,34.65,241757.0
2020-11-17 14:10:00,34.65,34.72,34.63,34.69,184849.0,34.65,34.72,34.63,34.69,184849.0
2020-11-17 14:15:00,34.69,34.77,34.64,34.74,156438.0,34.69,34.77,34.64,34.74,156438.0
2020-11-17 14:20:00,34.74,34.75,34.71,34.72,114568.0,34.74,34.75,34.71,34.72,114568.0
2020-11-17 14:25:00,34.72,34.77,34.68,34.76,252682.0,34.72,34.77,34.68,34.76,252682.0
2020-11-17 14:30:00,34.75,34.78,34.69,34.71,213235.0,34.75,34.78,34.69,34.71,213235.0
2020-11-17 14:35:00,34.7,34.78,34.7,34.77,155949.0,34.7,34.78,34.7,34.77,155949.0
2020-11-17 14:40:00,34.76,34.77,34.73,34.73,227134.0,34.76,34.77,34.73,34.73,227134.0
2020-11-17 14:45:00,34.73,34.77,34.73,34.75,173035.0,34.73,34.77,34.73,34.75,173035.0
2020-11-17 14:50:00,34.75,34.77,34.73,34.75,220643.0,34.75,34.77,34.73,34.75,220643.0
2020-11-17 14:55:00,34.75,34.76,34.74,34.75,349049.0,34.75,34.76,34.74,34.75,349049.0
2020-11-17 15:00:00,34.74,34.87,34.73,34.79,392054.0,34.74,34.87,34.73,34.79,392054.0
2020-11-17 15:05:00,34.8,34.81,34.74,34.76,207270.0,34.8,34.81,34.74,34.76,207270.0
2020-11-17 15:10:00,34.76,34.91,34.74,34.89,600952.0,34.76,34.91,34.74,34.89,600952.0
2020-11-17 15:15:00,34.89,34.91,34.85,34.88,151547.0,34.89,34.91,34.85,34.88,151547.0
2020-11-17 15:20:00,34.89,34.89,34.75,34.78,321490.0,34.89,34.89,34.75,34.78,321490.0
2020-11-17 15:25:00,34.79,34.85,34.78,34.84,170366.0,34.79,34.85,34.78,34.84,170366.0
2020-11-17 15:30:00,34.84,34.88,34.84,34.88,282690.0,34.84,34.88,34.84,34.88,282690.0
2020-11-17 15:35:00,34.87,34.98,34.84,34.84,336035.0,34.87,34.98,34.84,34.84,336035.0
2020-11-17 15:40:00,34.84,35.0,34.84,35.0,504723.0,34.84,35.0,34.84,35.0,504723.0
2020-11-17 15:45:00,35.0,35.0,34.97,35.0,416970.0,35.0,35.0,34.97,35.0,416970.0
2020-11-17 15:50:00,35.0,35.03,34.9,35.02,947598.0,35.0,35.03,34.9,35.02,947598.0
2020-11-17 15:55:00,35.03,35.08,34.99,35.04,1529944.0,35.03,35.08,34.99,35.04,1529944.0
2020-11-18 09:30:00,35.21,35.21,34.9,34.93,683683.0,35.21,35.21,34.9,34.93,683683.0
2020-11-18 09:35:00,34.93,35.02,34.76,35.0,503320.0,34.93,35.02,34.76,35.0,503320.0
2020-11-18 09:40:00,35.0,35.15,34.92,35.15,413868.0,35.0,35.15,34.92,35.15,413868.0
2020-11-18 09:45:00,35.14,35.2,35.02,35.02,237236.0,35.14,35.2,35.02,35.02,237236.0
2020-11-18 09:50:00,35.02,35.03,34.75,34.82,249241.0,35.02,35.03,34.75,34.82,249241.0
2020-11-18 09:55:00,34.83,34.98,34.81,34.89,141383.0,34.83,34.98,34.81,34.89,141383.0
2020-11-18 10:00:00,34.89,35.0,34.8,34.89,167566.0,34.89,35.0,34.8,34.89,167566.0
2020-11-18 10:05:00,34.9,34.91,34.85,34.88,132692.0,34.9,34.91,34.85,34.88,132692.0
2020-11-18 10:10:00,34.88,35.0,34.87,35.0,199625.0,34.88,35.0,34.87,35.0,199625.0
2020-11-18 10:15:00,35.0,35.0,34.9,34.9,249457.0,35.0,35.0,34.9,34.9,249457.0
2020-11-18 10:20:00,34.9,34.96,34.86,34.91,258836.0,34.9,34.96,34.86,34.91,258836.0
2020-11-18 10:25:00,34.91,34.92,34.82,34.86,158134.0,34.91,34.92,34.82,34.86,158134.0
2020-11-18 10:30:00,34.87,34.94,34.86,34.94,107912.0,34.87,34.94,34.86,34.94,107912.0
2020-11-18 10:35:00,34.94,34.96,34.92,34.93,80014.0,34.94,34.96,34.92,34.93,80014.0
2020-11-18 10:40:00,34.93,34.95,34.92,34.94,151174.0,34.93,34.95,34.92,34.94,151174.0
2020-11-18 10:45:00,34.94,34.94,34.86,34.9,260170.0,34.94,34.94,34.86,34.9,260170.0
2020-11-18 10:50:00,34.9,34.93,34.86,34.87,98818.0,34.9,34.93,34.86,34.87,98818.0
2020-11-18 10:55:00,34.86,34.9,34.86,34.9,82414.0,34.86,34.9,34.86,34.9,82414.0
2020-11-18 11:00:00,34.89,34.97,34.89,34.92,110029.0,34.89,34.97,34.89,34.92,110029.0
2020-11-18 11:05:00,34.92,34.94,34.89,34.89,120195.0,34.92,34.94,34.89,34.89,120195.0
2020-11-18 11:10:00,34.89,34.89,34.78,34.79,157041.0,34.89,34.89,34.78,34.79,157041.0
2020-11-18 11:15:00,34.78,34.79,34.71,34.71,236050.0,34.78,34.79,34.71,34.71,236050.0
2020-11-18 11:20:00,34.71,34.78,34.68,34.76,155074.0,34.71,34.78,34.68,34.76,155074.0
2020-11-18 11:25:00,34.76,34.87,34.75,34.84,134708.0,34.76,34.87,34.75,34.84,134708.0
2020-11-18 11:30:00,34.84,34.95,34.83,34.94,50086.0,34.84,34.95,34.83,34.94,50086.0
2020-11-18 11:35:00,34.94,35.0,34.92,34.92,79695.0,34.94,35.0,34.92,34.92,79695.0
2020-11-18 11:40:00,34.93,34.95,34.89,34.9,618734.0,34.93,34.95,34.89,34.9,618734.0
2020-11-18 11:45:00,34.91,34.91,34.81,34.87,148729.0,34.91,34.91,34.81,34.87,148729.0
2020-11-18 11:50:00,34.87,34.92,34.84,34.87,172590.0,34.87,34.92,34.84,34.87,172590.0
2020-11-18 11:55:00,34.87,34.88,34.83,34.88,92847.0,34.87,34.88,34.83,34.88,92847.0
2020-11-18 12:00:00,34.88,34.89,34.82,34.84,127089.0,34.88,34.89,34.82,34.84,127089.0
2020-11-18 12:05:00,34.84,34.85,34.75,34.75,173073.0,34.84,34.85,34.75,34.75,173073.0
2020-11-18 12:10:00,34.75,34.77,34.74,34.75,62627.0,34.75,34.77,34.74,34.75,62627.0
2020-11-18 12:15:00,34.75,34.75,34.72,34.73,86369.0,34.75,34.75,34.72,34.73,86369.0
2020-11-18 12:20:00,34.73,34.78,34.72,34.76,217885.0,34.73,34.78,34.72,34.76,217885.0
2020-11-18 12:25:00,34.77,34.77,34.65,34.65,207680.0,34.77,34.77,34.65,34.65,207680.0
2020-11-18 12:30:00,34.65,34.66,34.58,34.58,164900.0,34.65,34.66,34.58,34.58,164900.0
2020-11-18 12:35:00,34.59,34.59,34.51,34.55,207292.0,34.59,34.59,34.51,34.55,207292.0
2020-11-18 12:40:00,34.55,34.58,34.52,34.52,152833.0,34.55,34.58,34.52,34.52,152833.0
2020-11-18 12:45:00,34.52,34.52,34.39,34.43,176117.0,34.52,34.52,34.39,34.43,176117.0
2020-11-18 12:50:00,34.42,34.45,34.37,34.37,184995.0,34.42,34.45,34.37,34.37,184995.0
2020-11-18 12:55:00,34.37,34.38,34.32,34.33,145467.0,34.37,34.38,34.32,34.33,145467.0
2020-11-18 13:00:00,34.33,34.45,34.28,34.44,345775.0,34.33,34.45,34.28,34.44,345775.0
2020-11-18 13:05:00,34.44,34.45,34.34,34.37,175284.0,34.44,34.45,34.34,34.37,175284.0
2020-11-18 13:10:00,34.36,34.41,34.33,34.39,154857.0,34.36,34.41,34.33,34.39,154857.0
2020-11-18 13:15:00,34.39,34.44,34.34,34.34,144187.0,34.39,34.44,34.34,34.34,144187.0
2020-11-18 13:20:00,34.34,34.35,34.27,34.29,271616.0,34.34,34.35,34.27,34.29,271616.0
2020-11-18 13:25:00,34.28,34.3,34.26,34.26,127619.0,34.28,34.3,34.26,34.26,127619.0
2020-11-18 13:30:00,34.27,34.28,34.25,34.25,143175.0,34.27,34.28,34.25,34.25,143175.0
2020-11-18 13:35:00,34.25,34.27,34.22,34.26,213446.0,34.25,34.27,34.22,34.26,213446.0
2020-11-18 13:40:00,34.27,34.29,34.24,34.29,125694.0,34.27,34.29,34.24,34.29,125694.0
2020-11-18 13:45:00,34.29,34.3,34.24,34.26,96212.0,34.29,34.3,34.24,34.26,96212.0
2020-11-18 13:50:00,34.26,34.26,34.22,34.22,151430.0,34.26,34.26,34.22,34.22,151430.0
2020-11-18 13:55:00,34.23,34.25,34.18,34.2,248848.0,34.23,34.25,34.18,34.2,248848.0
2020-11-18 14:00:00,34.2,34.2,34.07,34.07,214631.0,34.2,34.2,34.07,34.07,214631.0
2020-11-18 14:05:00,34.08,34.08,34.0,34.01,326318.0,34.08,34.08,34.0,34.01,326318.0
2020-11-18 14:10:00,34.01,34.02,33.86,33.88,490586.0,34.01,34.02,33.86,33.88,490586.0
2020-11-18 14:15:00,33.89,34.05,33.86,34.01,340935.0,33.89,34.05,33.86,34.01,340935.0
2020-11-18 14:20:00,34.01,34.09,33.99,34.05,186504.0,34.01,34.09,33.99,34.05,186504.0
2020-11-18 14:25:00,34.05,34.09,34.0,34.05,393141.0,34.05,34.09,34.0,34.05,393141.0
2020-11-18 14:30:00,34.05,34.3,34.05,34.3,215764.0,34.05,34.3,34.05,34.3,215764.0
2020-11-18 14:35:00,34.29,34.33,34.26,34.33,292496.0,34.29,34.33,34.26,34.33,292496.0
2020-11-18 14:40:00,34.33,34.38,34.3,34.37,173645.0,34.33,34.38,34.3,34.37,173645.0
2020-11-18 14:45:00,34.37,34.38,34.22,34.23,296418.0,34.37,34.38,34.22,34.23,296418.0
2020-11-18 14:50:00,34.22,34.39,34.18,34.37,315899.0,34.22,34.39,34.18,34.37,315899.0
2020-11-18 14:55:00,34.37,34.41,34.32,34.32,256321.0,34.37,34.41,34.32,34.32,256321.0
2020-11-18 15:00:00,34.33,34.36,34.29,34.3,456060.0,34.33,34.36,34.29,34.3,456060.0
2020-11-18 15:05:00,34.3,34.43,34.29,34.41,256182.0,34.3,34.43,34.29,34.41,256182.0
2020-11-18 15:10:00,34.41,34.51,34.4,34.5,245664.0,34.41,34.51,34.4,34.5,245664.0
2020-11-18 15:15:00,34.5,34.62,34.45,34.54,448036.0,34.5,34.62,34.45,34.54,448036.0
2020-11-18 15:20:00,34.54,34.66,34.53,34.64,336560.0,34.54,34.66,34.53,34.64,336560.0
2020-11-18 15:25:00,34.64,34.69,34.56,34.59,490853.0,34.64,34.69,34.56,34.59,490853.0
2020-11-18 15:30:00,34.58,34.62,34.48,34.5,328587.0,34.58,34.62,34.48,34.5,328587.0
2020-11-18 15:35:00,34.5,34.51,34.33,34.34,373630.0,34.5,34.51,34.33,34.34,373630.0
2020-11-18 15:40:00,34.35,34.36,34.31,34.34,537478.0,34.35,34.36,34.31,34.34,537478.0
2020-11-18 15:45:00,34.34,34.42,34.33,34.41,517952.0,34.34,34.42,34.33,34.41,517952.0
2020-11-18 15:50:00,34.42,34.43,34.33,34.34,839223.0,34.42,34.43,34.33,34.34,839223.0
2020-11-18 15:55:00,34.34,34.34,34.25,34.25,1134707.0,34.34,34.34,34.25,34.25,1134707.0
2020-11-19 09:30:00,34.33,34.4,33.96,34.39,453528.0,34.33,34.4,33.96,34.39,453528.0
2020-11-19 09:35:00,34.38,34.43,34.31,34.41,192226.0,34.38,34.43,34.31,34.41,192226.0
2020-11-19 09:40:00,34.4,34.45,34.2,34.23,227514.0,34.4,34.45,34.2,34.23,227514.0
2020-11-19 09:45:00,34.23,34.35,34.18,34.33,311043.0,34.23,34.35,34.18,34.33,311043.0
2020-11-19 09:50:00,34.33,34.38,34.28,34.37,414771.0,34.33,34.38,34.28,34.37,414771.0
2020-11-19 09:55:00,34.37,34.41,34.34,34.41,245044.0,34.37,34.41,34.34,34.41,245044.0
2020-11-19 10:00:00,34.41,34.44,34.27,34.4,338782.0,34.41,34.44,34.27,34.4,338782.0
2020-11-19 10:05:00,34.41,34.46,34.27,34.4,408094.0,34.41,34.46,34.27,34.4,408094.0
2020-11-19 10:10:00,34.41,34.5,34.31,34.32,378345.0,34.41,34.5,34.31,34.32,378345.0
2020-11-19 10:15:00,34.32,34.38,34.26,34.32,136840.0,34.32,34.38,34.26,34.32,136840.0
2020-11-19 10:20:00,34.32,34.36,34.24,34.28,123902.0,34.32,34.36,34.24,34.28,123902.0
2020-11-19 10:25:00,34.29,34.37,34.26,34.32,222764.0,34.29,34.37,34.26,34.32,222764.0
2020-11-19 10:30:00,34.33,34.41,34.31,34.31,170072.0,34.33,34.41,34.31,34.31,170072.0
2020-11-19 10:35:00,34.32,34.43,34.3,34.39,227522.0,34.32,34.43,34.3,34.39,227522.0
2020-11-19 10:40:00,34.38,34.44,34.37,34.4,395921.0,34.38,34.44,34.37,34.4,395921.0
2020-11-19 10:45:00,34.4,34.42,34.35,34.36,191613.0,34.4,34.42,34.35,34.36,191613.0
2020-11-19 10:50:00,34.36,34.38,34.26,34.3,104632.0,34.36,34.38,34.26,34.3,104632.0
2020-11-19 10:55:00,34.3,34.32,34.24,34.26,58378.0,34.3,34.32,34.24,34.26,58378.0
2020-11-19 11:00:00,34.25,34.27,34.14,34.15,195840.0,34.25,34.27,34.14,34.15,195840.0
2020-11-19 11:05:00,34.15,34.19,34.14,34.15,61901.0,34.15,34.19,34.14,34.15,61901.0
2020-11-19 11:10:00,34.15,34.16,34.1,34.14,120592.0,34.15,34.16,34.1,34.14,120592.0
2020-11-19 11:15:00,34.15,34.17,34.11,34.12,188901.0,34.15,34.17,34.11,34.12,188901.0
2020-11-19 11:20:00,34.13,34.18,34.11,34.16,93230.0,34.13,34.18,34.11,34.16,93230.0
2020-11-19 11:25:00,34.16,34.19,34.12,34.16,158296.0,34.16,34.19,34.12,34.16,158296.0
2020-11-19 11:30:00,34.16,34.16,34.09,34.1,140958.0,34.16,34.16,34.09,34.1,140958.0
2020-11-19 11:35:00,34.11,34.11,34.05,34.07,83288.0,34.11,34.11,34.05,34.07,83288.0
2020-11-19 11:40:00,34.08,34.19,34.07,34.16,53658.0,34.08,34.19,34.07,34.16,53658.0
2020-11-19 11:45:00,34.16,34.16,34.09,34.13,74016.0,34.16,34.16,34.09,34.13,74016.0
2020-11-19 11:50:00,34.13,34.16,34.11,34.12,59965.0,34.13,34.16,34.11,34.12,59965.0
2020-11-19 11:55:00,34.12,34.19,34.1,34.18,63325.0,34.12,34.19,34.1,34.18,63325.0
2020-11-19 12:00:00,34.18,34.19,34.14,34.16,46922.0,34.18,34.19,34.14,34.16,46922.0
2020-11-19 12:05:00,34.16,34.19,34.15,34.16,85489.0,34.16,34.19,34.15,34.16,85489.0
2020-11-19 12:10:00,34.17,34.27,34.14,34.25,106700.0,34.17,34.27,34.14,34.25,106700.0
2020-11-19 12:15:00,34.25,34.25,34.15,34.16,31394.0,34.25,34.25,34.15,34.16,31394.0
2020-11-19 12:20:00,34.17,34.21,34.14,34.15,62542.0,34.17,34.21,34.14,34.15,62542.0
2020-11-19 12:25:00,34.16,34.18,34.14,34.18,60697.0,34.16,34.18,34.14,34.18,60697.0
2020-11-19 12:30:00,34.19,34.19,34.14,34.16,290949.0,34.19,34.19,34.14,34.16,290949.0
2020-11-19 12:35:00,34.16,34.17,34.09,34.16,60346.0,34.16,34.17,34.09,34.16,60346.0
2020-11-19 12:40:00,34.16,34.17,34.1,34.11,46598.0,34.16,34.17,34.1,34.11,46598.0
2020-11-19 12:45:00,34.11,34.13,34.08,34.08,105672.0,34.11,34.13,34.08,34.08,105672.0
2020-11-19 12:50:00,34.08,34.09,34.05,34.06,49056.0,34.08,34.09,34.05,34.06,49056.0
2020-11-19 12:55:00,34.05,34.09,34.05,34.07,59014.0,34.05,34.09,34.05,34.07,59014.0
2020-11-19 13:00:00,34.08,34.1,34.02,34.04,424630.0,34.08,34.1,34.02,34.04,424630.0
2020-11-19 13:05:00,34.03,34.08,34.02,34.08,137858.0,34.03,34.08,34.02,34.08,137858.0
2020-11-19 13:10:00,34.08,34.14,34.07,34.08,82700.0,34.08,34.14,34.07,34.08,82700.0
2020-11-19 13:15:00,34.07,34.11,34.04,34.09,134756.0,34.07,34.11,34.04,34.09,134756.0
2020-11-19 13:20:00,34.09,34.1,34.07,34.09,68140.0,34.09,34.1,34.07,34.09,68140.0
2020-11-19 13:25:00,34.09,34.17,34.08,34.15,98944.0,34.09,34.17,34.08,34.15,98944.0
2020-11-19 13:30:00,34.16,34.2,34.15,34.2,38356.0,34.16,34.2,34.15,34.2,38356.0
2020-11-19 13:35:00,34.2,34.21,34.17,34.18,104159.0,34.2,34.21,34.17,34.18,104159.0
2020-11-19 13:40:00,34.18,34.22,34.17,34.22,137220.0,34.18,34.22,34.17,34.22,137220.0
2020-11-19 13:45:00,34.23,34.3,34.23,34.3,116250.0,34.23,34.3,34.23,34.3,116250.0
2020-11-19 13:50:00,34.3,34.3,34.27,34.27,43344.0,34.3,34.3,34.27,34.27,43344.0
2020-11-19 13:55:00,34.27,34.28,34.24,34.25,35138.0,34.27,34.28,34.24,34.25,35138.0
2020-11-19 14:00:00,34.25,34.28,34.23,34.27,50224.0,34.25,34.28,34.23,34.27,50224.0
2020-11-19 14:05:00,34.27,34.3,34.26,34.29,55455.0,34.27,34.3,34.26,34.29,55455.0
2020-11-19 14:10:00,34.29,34.31,34.28,34.3,93659.0,34.29,34.31,34.28,34.3,93659.0
2020-11-19 14:15:00,34.3,34.31,34.28,34.29,46754.0,34.3,34.31,34.28,34.29,46754.0
2020-11-19 14:20:00,34.29,34.29,34.25,34.27,67159.0,34.29,34.29,34.25,34.27,67159.0
2020-11-19 14:25:00,34.27,34.28,34.24,34.26,68205.0,34.27,34.28,34.24,34.26,68205.0
2020-11-19 14:30:00,34.26,34.29,34.25,34.26,94980.0,34.26,34.29,34.25,34.26,94980.0
2020-11-19 14:35:00,34.26,34.34,34.25,34.3,353741.0,34.26,34.34,34.25,34.3,353741.0
2020-11-19 14:40:00,34.3,34.34,34.28,34.33,154091.0,34.3,34.34,34.28,34.33,154091.0
2020-11-19 14:45:00,34.32,34.34,34.29,34.3,54055.0,34.32,34.34,34.29,34.3,54055.0
2020-11-19 14:50:00,34.3,34.31,34.27,34.28,73525.0,34.3,34.31,34.27,34.28,73525.0
2020-11-19 14:55:00,34.28,34.29,34.23,34.24,134229.0,34.28,34.29,34.23,34.24,134229.0
2020-11-19 15:00:00,34.25,34.27,34.23,34.23,66075.0,34.25,34.27,34.23,34.23,66075.0
2020-11-19 15:05:00,34.24,34.26,34.2,34.25,87197.0,34.24,34.26,34.2,34.25,87197.0
2020-11-19 15:10:00,34.26,34.27,34.24,34.27,141768.0,34.26,34.27,34.24,34.27,141768.0
2020-11-19 15:15:00,34.27,34.27,34.16,34.2,94479.0,34.27,34.27,34.16,34.2,94479.0
2020-11-19 15:20:00,34.2,34.26,34.19,34.2,103988.0,34.2,34.26,34.19,34.2,103988.0
2020-11-19 15:25:00,34.2,34.21,34.16,34.17,111040.0,34.2,34.21,34.16,34.17,111040.0
2020-11-19 15:30:00,34.18,34.24,34.16,34.23,128004.0,34.18,34.24,34.16,34.23,128004.0
2020-11-19 15:35:00,34.24,34.28,34.19,34.2,208612.0,34.24,34.28,34.19,34.2,208612.0
2020-11-19 15:40:00,34.2,34.25,34.19,34.25,168865.0,34.2,34.25,34.19,34.25,168865.0
2020-11-19 15:45:00,34.25,34.25,34.18,34.19,388370.0,34.25,34.25,34.18,34.19,388370.0
2020-11-19 15:50:00,34.18,34.25,34.16,34.2,673797.0,34.18,34.25,34.16,34.2,673797.0
2020-11-19 15:55:00,34.2,34.26,34.18,34.21,1146663.0,34.2,34.26,34.18,34.21,1146663.0
2020-11-20 09:30:00,34.08,34.21,34.02,34.05,399705.0,34.08,34.21,34.02,34.05,399705.0
2020-11-20 09:35:00,34.04,34.05,34.02,34.02,220438.0,34.04,34.05,34.02,34.02,220438.0
2020-11-20 09:40:00,34.02,34.08,34.02,34.04,180927.0,34.02,34.08,34.02,34.04,180927.0
2020-11-20 09:45:00,34.04,34.07,33.98,34.03,606406.0,34.04,34.07,33.98,34.03,606406.0
2020-11-20 09:50:00,34.04,34.08,34.0,34.02,280044.0,34.04,34.08,34.0,34.02,280044.0
2020-11-20 09:55:00,34.02,34.04,33.99,34.03,110584.0,34.02,34.04,33.99,34.03,110584.0
2020-11-20 10:00:00,34.03,34.13,33.99,34.13,207943.0,34.03,34.13,33.99,34.13,207943.0
2020-11-20 10:05:00,34.14,34.29,34.12,34.26,126396.0,34.14,34.29,34.12,34.26,126396.0
2020-11-20 10:10:00,34.26,34.28,34.16,34.18,125497.0,34.26,34.28,34.16,34.18,125497.0
2020-11-20 10:15:00,34.18,34.26,34.18,34.23,206007.0,34.18,34.26,34.18,34.23,206007.0
2020-11-20 10:20:00,34.24,34.32,34.23,34.25,352651.0,34.24,34.32,34.23,34.25,352651.0
2020-11-20 10:25:00,34.26,34.26,34.21,34.23,79082.0,34.26,34.26,34.21,34.23,79082.0
2020-11-20 10:30:00,34.23,34.24,34.17,34.17,106393.0,34.23,34.24,34.17,34.17,106393.0
2020-11-20 10:35:00,34.17,34.21,34.15,34.18,122710.0,34.17,34.21,34.15,34.18,122710.0
2020-11-20 10:40:00,34.19,34.19,34.11,34.11,68265.0,34.19,34.19,34.11,34.11,68265.0
2020-11-20 10:45:00,34.11,34.14,34.07,34.08,90963.0,34.11,34.14,34.07,34.08,90963.0
2020-11-20 10:50:00,34.09,34.1,34.02,34.03,81513.0,34.09,34.1,34.02,34.03,81513.0
2020-11-20 10:55:00,34.03,34.03,34.0,34.02,62349.0,34.03,34.03,34.0,34.02,62349.0
2020-11-20 11:00:00,34.02,34.04,33.99,34.02,96782.0,34.02,34.04,33.99,34.02,96782.0
2020-11-20 11:05:00,34.02,34.05,33.97,34.04,97167.0,34.02,34.05,33.97,34.04,97167.0
2020-11-20 11:10:00,34.04,34.05,33.92,33.92,54649.0,34.04,34.05,33.92,33.92,54649.0
2020-11-20 11:15:00,33.93,33.99,33.91,33.97,101624.0,33.93,33.99,33.91,33.97,101624.0
2020-11-20 11:20:00,33.97,34.06,33.96,34.05,88547.0,33.97,34.06,33.96,34.05,88547.0
2020-11-20 11:25:00,34.05,34.05,33.95,33.96,181219.0,34.05,34.05,33.95,33.96,181219.0
2020-11-20 11:30:00,33.95,33.98,33.9,33.91,157467.0,33.95,33.98,33.9,33.91,157467.0
2020-11-20 11:35:00,33.91,33.98,33.88,33.97,268167.0,33.91,33.98,33.88,33.97,268167.0
2020-11-20 11:40:00,33.98,34.02,33.95,34.0,151762.0,33.98,34.02,33.95,34.0,151762.0
2020-11-20 11:45:00,34.0,34.0,33.9,33.91,39641.0,34.0,34.0,33.9,33.91,39641.0
2020-11-20 11:50:00,33.9,33.95,33.9,33.94,40393.0,33.9,33.95,33.9,33.94,40393.0
2020-11-20 11:55:00,33.94,33.97,33.92,33.97,39189.0,33.94,33.97,33.92,33.97,39189.0
2020-11-20 12:00:00,33.97,33.97,33.91,33.91,49093.0,33.97,33.97,33.91,33.91,49093.0
2020-11-20 12:05:00,33.91,33.93,33.89,33.91,81898.0,33.91,33.93,33.89,33.91,81898.0
2020-11-20 12:10:00,33.91,33.91,33.83,33.83,124071.0,33.91,33.91,33.83,33.83,124071.0
2020-11-20 12:15:00,33.84,33.84,33.81,33.82,88399.0,33.84,33.84,33.81,33.82,88399.0
2020-11-20 12:20:00,33.82,33.88,33.81,33.86,98828.0,33.82,33.88,33.81,33.86,98828.0
2020-11-20 12:25:00,33.86,33.88,33.85,33.87,72842.0,33.86,33.88,33.85,33.87,72842.0
2020-11-20 12:30:00,33.87,33.88,33.85,33.87,242059.0,33.87,33.88,33.85,33.87,242059.0
2020-11-20 12:35:00,33.87,33.96,33.86,33.94,222798.0,33.87,33.96,33.86,33.94,222798.0
2020-11-20 12:40:00,33.94,34.0,33.92,33.97,221030.0,33.94,34.0,33.92,33.97,221030.0
2020-11-20 12:45:00,33.96,33.97,33.92,33.93,28648.0,33.96,33.97,33.92,33.93,28648.0
2020-11-20 12:50:00,33.93,33.93,33.85,33.86,102710.0,33.93,33.93,33.85,33.86,102710.0
2020-11-20 12:55:00,33.86,33.87,33.85,33.86,65738.0,33.86,33.87,33.85,33.86,65738.0
2020-11-20 13:00:00,33.86,33.87,33.85,33.86,49508.0,33.86,33.87,33.85,33.86,49508.0
2020-11-20 13:05:00,33.85,33.98,33.84,33.98,146905.0,33.85,33.98,33.84,33.98,146905.0
2020-11-20 13:10:00,33.97,34.0,33.94,33.95,138945.0,33.97,34.0,33.94,33.95,138945.0
2020-11-20 13:15:00,33.95,33.99,33.94,33.97,64114.0,33.95,33.99,33.94,33.97,64114.0
2020-11-20 13:20:00,33.97,33.98,33.94,33.97,70817.0,33.97,33.98,33.94,33.97,70817.0
2020-11-20 13:25:00,33.97,33.97,33.93,33.93,39165.0,33.97,33.97,33.93,33.93,39165.0
2020-11-20 13:30:00,33.93,33.94,33.91,33.91,79467.0,33.93,33.94,33.91,33.91,79467.0
2020-11-20 13:35:00,33.91,33.97,33.91,33.95,116590.0,33.91,33.97,33.91,33.95,116590.0
2020-11-20 13:40:00,33.95,33.95,33.93,33.95,61339.0,33.95,33.95,33.93,33.95,61339.0
2020-11-20 13:45:00,33.95,33.95,33.93,33.94,74746.0,33.95,33.95,33.93,33.94,74746.0
2020-11-20 13:50:00,33.94,33.94,33.9,33.9,39270.0,33.94,33.94,33.9,33.9,39270.0
2020-11-20 13:55:00,33.9,33.91,33.86,33.9,265179.0,33.9,33.91,33.86,33.9,265179.0
2020-11-20 14:00:00,33.9,33.91,33.85,33.89,170810.0,33.9,33.91,33.85,33.89,170810.0
2020-11-20 14:05:00,33.9,33.92,33.85,33.89,222874.0,33.9,33.92,33.85,33.89,222874.0
2020-11-20 14:10:00,33.9,33.91,33.85,33.86,235707.0,33.9,33.91,33.85,33.86,235707.0
2020-11-20 14:15:00,33.86,33.86,33.8,33.82,258676.0,33.86,33.86,33.8,33.82,258676.0
2020-11-20 14:20:00,33.82,33.83,33.8,33.82,262605.0,33.82,33.83,33.8,33.82,262605.0
2020-11-20 14:25:00,33.82,33.83,33.79,33.8,115760.0,33.82,33.83,33.79,33.8,115760.0
2020-11-20 14:30:00,33.8,33.81,33.79,33.8,101757.0,33.8,33.81,33.79,33.8,101757.0
2020-11-20 14:35:00,33.81,33.95,33.8,33.91,238086.0,33.81,33.95,33.8,33.91,238086.0
2020-11-20 14:40:00,33.91,33.94,33.85,33.86,837675.0,33.91,33.94,33.85,33.86,837675.0
2020-11-20 14:45:00,33.86,33.89,33.84,33.86,198573.0,33.86,33.89,33.84,33.86,198573.0
2020-11-20 14:50:00,33.86,33.86,33.84,33.84,76865.0,33.86,33.86,33.84,33.84,76865.0
2020-11-20 14:55:00,33.84,33.86,33.79,33.8,120671.0,33.84,33.86,33.79,33.8,120671.0
2020-11-20 15:00:00,33.8,33.83,33.79,33.8,70198.0,33.8,33.83,33.79,33.8,70198.0
2020-11-20 15:05:00,33.79,33.81,33.75,33.77,106750.0,33.79,33.81,33.75,33.77,106750.0
2020-11-20 15:10:00,33.77,33.78,33.72,33.76,111163.0,33.77,33.78,33.72,33.76,111163.0
2020-11-20 15:15:00,33.76,33.77,33.73,33.77,78757.0,33.76,33.77,33.73,33.77,78757.0
2020-11-20 15:20:00,33.76,33.77,33.73,33.75,223329.0,33.76,33.77,33.73,33.75,223329.0
2020-11-20 15:25:00,33.74,33.76,33.71,33.74,149125.0,33.74,33.76,33.71,33.74,149125.0
2020-11-20 15:30:00,33.74,33.74,33.67,33.69,186123.0,33.74,33.74,33.67,33.69,186123.0
2020-11-20 15:35:00,33.69,33.82,33.68,33.81,196061.0,33.69,33.82,33.68,33.81,196061.0
2020-11-20 15:40:00,33.81,33.84,33.78,33.82,177775.0,33.81,33.84,33.78,33.82,177775.0
2020-11-20 15:45:00,33.82,33.88,33.82,33.84,280075.0,33.82,33.88,33.82,33.84,280075.0
2020-11-20 15:50:00,33.83,33.85,33.79,33.8,274561.0,33.83,33.85,33.79,33.8,274561.0
2020-11-20 15:55:00,33.8,33.8,33.64,33.7,1139349.0,33.8,33.8,33.64,33.7,1139349.0
2020-11-23 09:30:00,33.7,33.89,33.46,33.55,309820.0,33.7,33.89,33.46,33.55,309820.0
2020-11-23 09:35:00,33.56,33.63,33.37,33.4,270322.0,33.56,33.63,33.37,33.4,270322.0
2020-11-23 09:40:00,33.4,33.46,33.33,33.43,208372.0,33.4,33.46,33.33,33.43,208372.0
2020-11-23 09:45:00,33.44,33.49,33.35,33.36,182818.0,33.44,33.49,33.35,33.36,182818.0
2020-11-23 09:50:00,33.36,33.38,33.28,33.35,300451.0,33.36,33.38,33.28,33.35,300451.0
2020-11-23 09:55:00,33.35,33.43,33.32,33.36,87026.0,33.35,33.43,33.32,33.36,87026.0
2020-11-23 10:00:00,33.37,33.4,33.33,33.38,124712.0,33.37,33.4,33.33,33.38,124712.0
2020-11-23 10:05:00,33.38,33.38,33.35,33.35,61060.0,33.38,33.38,33.35,33.35,61060.0
2020-11-23 10:10:00,33.35,33.38,33.23,33.24,201921.0,33.35,33.38,33.23,33.24,201921.0
2020-11-23 10:15:00,33.24,33.28,33.2,33.27,126867.0,33.24,33.28,33.2,33.27,126867.0
2020-11-23 10:20:00,33.27,33.28,33.18,33.2,133113.0,33.27,33.28,33.18,33.2,133113.0
2020-11-23 10:25:00,33.2,33.2,33.11,33.12,132596.0,33.2,33.2,33.11,33.12,132596.0
2020-11-23 10:30:00,33.13,33.24,33.11,33.23,110498.0,33.13,33.24,33.11,33.23,110498.0
2020-11-23 10:35:00,33.23,33.39,33.22,33.36,219473.0,33.23,33.39,33.22,33.36,219473.0
2020-11-23 10:40:00,33.36,33.52,33.36,33.48,225832.0,33.36,33.52,33.36,33.48,225832.0
2020-11-23 10:45:00,33.49,33.58,33.45,33.57,367425.0,33.49,33.58,33.45,33.57,367425.0
2020-11-23 10:50:00,33.57,33.63,33.53,33.61,156287.0,33.57,33.63,33.53,33.61,156287.0
2020-11-23 10:55:00,33.61,33.61,33.48,33.5,293187.0,33.61,33.61,33.48,33.5,293187.0
2020-11-23 11:00:00,33.49,33.53,33.46,33.49,176744.0,33.49,33.53,33.46,33.49,176744.0
2020-11-23 11:05:00,33.49,33.5,33.42,33.48,181184.0,33.49,33.5,33.42,33.48,181184.0
2020-11-23 11:10:00,33.47,33.5,33.45,33.48,143411.0,33.47,33.5,33.45,33.48,143411.0
2020-11-23 11:15:00,33.48,33.49,33.41,33.43,165241.0,33.48,33.49,33.41,33.43,165241.0
2020-11-23 11:20:00,33.44,33.47,33.4,33.45,151063.0,33.44,33.47,33.4,33.45,151063.0
2020-11-23 11:25:00,33.44,33.53,33.43,33.53,92993.0,33.44,33.53,33.43,33.53,92993.0
2020-11-23 11:30:00,33.53,33.58,33.47,33.5,142026.0,33.53,33.58,33.47,33.5,142026.0
2020-11-23 11:35:00,33.49,33.53,33.47,33.47,360662.0,33.49,33.53,33.47,33.47,360662.0
2020-11-23 11:40:00,33.47,33.47,33.39,33.41,206794.0,33.47,33.47,33.39,33.41,206794.0
2020-11-23 11:45:00,33.41,33.43,33.31,33.36,230996.0,33.41,33.43,33.31,33.36,230996.0
2020-11-23 11:50:00,33.36,33.43,33.34,33.36,731434.0,33.36,33.43,33.34,33.36,731434.0
2020-11-23 11:55:00,33.36,33.4,33.34,33.34,140259.0,33.36,33.4,33.34,33.34,140259.0
2020-11-23 12:00:00,33.35,33.36,33.29,33.33,138359.0,33.35,33.36,33.29,33.33,138359.0
2020-11-23 12:05:00,33.33,33.33,33.26,33.33,128811.0,33.33,33.33,33.26,33.33,128811.0
2020-11-23 12:10:00,33.33,33.38,33.29,33.32,126440.0,33.33,33.38,33.29,33.32,126440.0
2020-11-23 12:15:00,33.31,33.31,33.24,33.27,153842.0,33.31,33.31,33.24,33.27,153842.0
2020-11-23 12:20:00,33.27,33.27,33.21,33.27,142871.0,33.27,33.27,33.21,33.27,142871.0
2020-11-23 12:25:00,33.26,33.27,33.21,33.22,134166.0,33.26,33.27,33.21,33.22,134166.0
2020-11-23 12:30:00,33.22,33.22,33.14,33.15,206845.0,33.22,33.22,33.14,33.15,206845.0
2020-11-23 12:35:00,33.14,33.23,33.1,33.18,116761.0,33.14,33.23,33.1,33.18,116761.0
2020-11-23 12:40:00,33.19,33.19,33.09,33.12,241757.0,33.19,33.19,33.09,33.12,241757.0
2020-11-23 12:45:00,33.13,33.13,33.06,33.07,201037.0,33.13,33.13,33.06,33.07,201037.0
2020-11-23 12:50:00,33.07,33.11,33.04,33.07,121088.0,33.07,33.11,33.04,33.07,121088.0
2020-11-23 12:55:00,33.08,33.11,33.04,33.11,117492.0,33.08,33.11,33.04,33.11,117492.0
2020-11-23 13:00:00,33.11,33.16,33.09,33.1,130685.0,33.11,33.16,33.09,33.1,130685.0
2020-11-23 13:05:00,33.11,33.14,33.05,33.07,150075.0,33.11,33.14,33.05,33.07,150075.0
2020-11-23 13:10:00,33.07,33.07,33.04,33.04,83266.0,33.07,33.07,33.04,33.04,83266.0
2020-11-23 13:15:00,33.05,33.14,33.02,33.08,229659.0,33.05,33.14,33.02,33.08,229659.0
2020-11-23 13:20:00,33.08,33.14,33.05,33.05,358168.0,33.08,33.14,33.05,33.05,358168.0
2020-11-23 13:25:00,33.05,33.09,33.04,33.05,107970.0,33.05,33.09,33.04,33.05,107970.0
2020-11-23 13:30:00,33.05,33.09,32.99,33.05,618446.0,33.05,33.09,32.99,33.05,618446.0
2020-11-23 13:35:00,33.05,33.19,33.02,33.18,144478.0,33.05,33.19,33.02,33.18,144478.0
2020-11-23 13:40:00,33.19,33.22,33.18,33.2,107723.0,33.19,33.22,33.18,33.2,107723.0
2020-11-23 13:45:00,33.21,33.21,33.13,33.15,121389.0,33.21,33.21,33.13,33.15,121389.0
2020-11-23 13:50:00,33.15,33.21,33.15,33.2,88865.0,33.15,33.21,33.15,33.2,88865.0
2020-11-23 13:55:00,33.2,33.22,33.13,33.16,105622.0,33.2,33.22,33.13,33.16,105622.0
2020-11-23 14:00:00,33.16,33.22,33.14,33.18,180031.0,33.16,33.22,33.14,33.18,180031.0
2020-11-23 14:05:00,33.17,33.18,33.14,33.16,134826.0,33.17,33.18,33.14,33.16,134826.0
2020-11-23 14:10:00,33.17,33.18,33.16,33.16,77819.0,33.17,33.18,33.16,33.16,77819.0
2020-11-23 14:15:00,33.17,33.17,33.12,33.14,92861.0,33.17,33.17,33.12,33.14,92861.0
2020-11-23 14:20:00,33.13,33.16,33.09,33.09,97536.0,33.13,33.16,33.09,33.09,97536.0
2020-11-23 14:25:00,33.08,33.11,33.07,33.08,92596.0,33.08,33.11,33.07,33.08,92596.0
2020-11-23 14:30:00,33.07,33.16,33.07,33.15,124433.0,33.07,33.16,33.07,33.15,124433.0
2020-11-23 14:35:00,33.15,33.18,33.14,33.17,89673.0,33.15,33.18,33.14,33.17,89673.0
2020-11-23 14:40:00,33.17,33.2,33.16,33.18,121352.0,33.17,33.2,33.16,33.18,121352.0
2020-11-23 14:45:00,33.18,33.2,33.16,33.2,120283.0,33.18,33.2,33.16,33.2,120283.0
2020-11-23 14:50:00,33.2,33.31,33.19,33.28,382149.0,33.2,33.31,33.19,33.28,382149.0
2020-11-23 14:55:00,33.28,33.3,33.25,33.27,271264.0,33.28,33.3,33.25,33.27,271264.0
2020-11-23 15:00:00,33.27,33.37,33.24,33.35,271472.0,33.27,33.37,33.24,33.35,271472.0
2020-11-23 15:05:00,33.35,33.38,33.31,33.31,253797.0,33.35,33.38,33.31,33.31,253797.0
2020-11-23 15:10:00,33.31,33.32,33.27,33.3,178700.0,33.31,33.32,33.27,33.3,178700.0
2020-11-23 15:15:00,33.3,33.31,33.24,33.29,164321.0,33.3,33.31,33.24,33.29,164321.0
2020-11-23 15:20:00,33.29,33.31,33.27,33.3,130386.0,33.29,33.31,33.27,33.3,130386.0
2020-11-23 15:25:00,33.3,33.31,33.23,33.23,154585.0,33.3,33.31,33.23,33.23,154585.0
2020-11-23 15:30:00,33.23,33.26,33.18,33.26,240847.0,33.23,33.26,33.18,33.26,240847.0
2020-11-23 15:35:00,33.26,33.26,33.21,33.24,147463.0,33.26,33.26,33.21,33.24,147463.0
2020-11-23 15:40:00,33.25,33.27,33.2,33.23,292824.0,33.25,33.27,33.2,33.23,292824.0
2020-11-23 15:45:00,33.23,33.26,33.22,33.24,379562.0,33.23,33.26,33.22,33.24,379562.0
2020-11-23 15:50:00,33.25,33.36,33.24,33.35,577181.0,33.25,33.36,33.24,33.35,577181.0
2020-11-23 15:55:00,33.35,33.36,33.28,33.32,1139523.0,33.35,33.36,33.28,33.32,1139523.0
2020-11-24 09:30:00,33.69,33.94,33.67,33.87,411669.0,33.69,33.94,33.67,33.87,411669.0
2020-11-24 09:35:00,33.87,33.94,33.77,33.87,289612.0,33.87,33.94,33.77,33.87,289612.0
2020-11-24 09:40:00,33.87,33.94,33.75,33.76,268281.0,33.87,33.94,33.75,33.76,268281.0
2020-11-24 09:45:00,33.77,33.88,33.75,33.84,252216.0,33.77,33.88,33.75,33.84,252216.0
2020-11-24 09:50:00,33.84,33.87,33.73,33.77,243166.0,33.84,33.87,33.73,33.77,243166.0
2020-11-24 09:55:00,33.77,33.79,33.67,33.69,248416.0,33.77,33.79,33.67,33.69,248416.0
2020-11-24 10:00:00,33.68,33.73,33.61,33.73,185853.0,33.68,33.73,33.61,33.73,185853.0
2020-11-24 10:05:00,33.73,33.87,33.72,33.84,139872.0,33.73,33.87,33.72,33.84,139872.0
2020-11-24 10:10:00,33.85,33.85,33.74,33.76,109542.0,33.85,33.85,33.74,33.76,109542.0
2020-11-24 10:15:00,33.75,33.83,33.74,33.77,185084.0,33.75,33.83,33.74,33.77,185084.0
2020-11-24 10:20:00,33.77,33.82,33.76,33.8,126998.0,33.77,33.82,33.76,33.8,126998.0
2020-11-24 10:25:00,33.8,33.87,33.77,33.83,143707.0,33.8,33.87,33.77,33.83,143707.0
2020-11-24 10:30:00,33.83,33.83,33.74,33.76,110473.0,33.83,33.83,33.74,33.76,110473.0
2020-11-24 10:35:00,33.77,33.8,33.72,33.74,155215.0,33.77,33.8,33.72,33.74,155215.0
2020-11-24 10:40:00,33.74,33.9,33.73,33.84,227078.0,33.74,33.9,33.73,33.84,227078.0
2020-11-24 10:45:00,33.84,33.9,33.79,33.9,104820.0,33.84,33.9,33.79,33.9,104820.0
2020-11-24 10:50:00,33.9,34.04,33.87,33.98,246388.0,33.9,34.04,33.87,33.98,246388.0
2020-11-24 10:55:00,33.99,34.02,33.9,33.91,209440.0,33.99,34.02,33.9,33.91,209440.0
2020-11-24 11:00:00,33.91,33.99,33.87,33.95,68599.0,33.91,33.99,33.87,33.95,68599.0
2020-11-24 11:05:00,33.95,34.08,33.95,34.06,363502.0,33.95,34.08,33.95,34.06,363502.0
2020-11-24 11:10:00,34.05,34.07,33.94,33.95,245138.0,34.05,34.07,33.94,33.95,245138.0
2020-11-24 11:15:00,33.95,34.0,33.92,33.99,109556.0,33.95,34.0,33.92,33.99,109556.0
2020-11-24 11:20:00,34.0,34.03,33.98,34.02,109335.0,34.0,34.03,33.98,34.02,109335.0
2020-11-24 11:25:00,34.02,34.03,33.93,33.95,132723.0,34.02,34.03,33.93,33.95,132723.0
2020-11-24 11:30:00,33.95,34.06,33.92,34.05,178418.0,33.95,34.06,33.92,34.05,178418.0
2020-11-24 11:35:00,34.07,34.08,34.0,34.02,546445.0,34.07,34.08,34.0,34.02,546445.0
2020-11-24 11:40:00,34.02,34.03,33.98,33.98,165905.0,34.02,34.03,33.98,33.98,165905.0
2020-11-24 11:45:00,33.99,34.02,33.98,34.01,156221.0,33.99,34.02,33.98,34.01,156221.0
2020-11-24 11:50:00,34.01,34.04,33.98,34.02,524230.0,34.01,34.04,33.98,34.02,524230.0
2020-11-24 11:55:00,34.02,34.06,33.98,34.0,162527.0,34.02,34.06,33.98,34.0,162527.0
2020-11-24 12:00:00,34.0,34.03,33.98,33.98,349217.0,34.0,34.03,33.98,33.98,349217.0
2020-11-24 12:05:00,33.98,34.01,33.98,34.0,111722.0,33.98,34.01,33.98,34.0,111722.0
2020-11-24 12:10:00,34.01,34.01,33.91,33.91,254548.0,34.01,34.01,33.91,33.91,254548.0
2020-11-24 12:15:00,33.92,33.93,33.88,33.91,88635.0,33.92,33.93,33.88,33.91,88635.0
2020-11-24 12:20:00,33.9,33.91,33.87,33.89,95881.0,33.9,33.91,33.87,33.89,95881.0
2020-11-24 12:25:00,33.89,33.92,33.86,33.91,138781.0,33.89,33.92,33.86,33.91,138781.0
2020-11-24 12:30:00,33.91,33.93,33.87,33.92,91583.0,33.91,33.93,33.87,33.92,91583.0
2020-11-24 12:35:00,33.92,33.93,33.87,33.89,79565.0,33.92,33.93,33.87,33.89,79565.0
2020-11-24 12:40:00,33.89,33.92,33.87,33.91,78518.0,33.89,33.92,33.87,33.91,78518.0
2020-11-24 12:45:00,33.91,33.91,33.87,33.89,47263.0,33.91,33.91,33.87,33.89,47263.0
2020-11-24 12:50:00,33.89,33.89,33.83,33.86,383895.0,33.89,33.89,33.83,33.86,383895.0
2020-11-24 12:55:00,33.87,33.9,33.86,33.86,43043.0,33.87,33.9,33.86,33.86,43043.0
2020-11-24 13:00:00,33.86,33.87,33.82,33.84,191955.0,33.86,33.87,33.82,33.84,191955.0
2020-11-24 13:05:00,33.84,33.89,33.83,33.88,77649.0,33.84,33.89,33.83,33.88,77649.0
2020-11-24 13:10:00,33.89,33.9,33.85,33.87,151495.0,33.89,33.9,33.85,33.87,151495.0
2020-11-24 13:15:00,33.87,33.88,33.8,33.8,82804.0,33.87,33.88,33.8,33.8,82804.0
2020-11-24 13:20:00,33.82,33.82,33.72,33.75,150323.0,33.82,33.82,33.72,33.75,150323.0
2020-11-24 13:25:00,33.75,33.76,33.73,33.75,96885.0,33.75,33.76,33.73,33.75,96885.0
2020-11-24 13:30:00,33.75,33.86,33.74,33.84,118621.0,33.75,33.86,33.74,33.84,118621.0
2020-11-24 13:35:00,33.85,33.85,33.78,33.79,143243.0,33.85,33.85,33.78,33.79,143243.0
2020-11-24 13:40:00,33.78,33.87,33.75,33.76,259356.0,33.78,33.87,33.75,33.76,259356.0
2020-11-24 13:45:00,33.76,33.76,33.65,33.68,130651.0,33.76,33.76,33.65,33.68,130651.0
2020-11-24 13:50:00,33.69,33.69,33.63,33.65,85384.0,33.69,33.69,33.63,33.65,85384.0
2020-11-24 13:55:00,33.65,33.71,33.63,33.7,176323.0,33.65,33.71,33.63,33.7,176323.0
2020-11-24 14:00:00,33.7,33.74,33.69,33.73,146966.0,33.7,33.74,33.69,33.73,146966.0
2020-11-24 14:05:00,33.73,33.78,33.71,33.73,42426.0,33.73,33.78,33.71,33.73,42426.0
2020-11-24 14:10:00,33.73,33.85,33.73,33.84,551728.0,33.73,33.85,33.73,33.84,551728.0
2020-11-24 14:15:00,33.84,33.84,33.71,33.72,191915.0,33.84,33.84,33.71,33.72,191915.0
2020-11-24 14:20:00,33.71,33.79,33.69,33.78,333294.0,33.71,33.79,33.69,33.78,333294.0
2020-11-24 14:25:00,33.79,33.81,33.72,33.8,140772.0,33.79,33.81,33.72,33.8,140772.0
2020-11-24 14:30:00,33.8,33.84,33.75,33.78,517751.0,33.8,33.84,33.75,33.78,517751.0
2020-11-24 14:35:00,33.78,33.83,33.78,33.8,132841.0,33.78,33.83,33.78,33.8,132841.0
2020-11-24 14:40:00,33.8,33.91,33.77,33.87,200612.0,33.8,33.91,33.77,33.87,200612.0
2020-11-24 14:45:00,33.87,33.92,33.86,33.89,253776.0,33.87,33.92,33.86,33.89,253776.0
2020-11-24 14:50:00,33.89,33.91,33.84,33.87,116929.0,33.89,33.91,33.84,33.87,116929.0
2020-11-24 14:55:00,33.86,33.89,33.84,33.88,109032.0,33.86,33.89,33.84,33.88,109032.0
2020-11-24 15:00:00,33.88,33.91,33.83,33.89,77728.0,33.88,33.91,33.83,33.89,77728.0
2020-11-24 15:05:00,33.89,33.94,33.88,33.94,366550.0,33.89,33.94,33.88,33.94,366550.0
2020-11-24 15:10:00,33.94,34.0,33.9,33.97,159948.0,33.94,34.0,33.9,33.97,159948.0
2020-11-24 15:15:00,33.96,33.97,33.92,33.96,119256.0,33.96,33.97,33.92,33.96,119256.0
2020-11-24 15:20:00,33.95,33.96,33.88,33.92,177681.0,33.95,33.96,33.88,33.92,177681.0
2020-11-24 15:25:00,33.92,33.92,33.84,33.84,140149.0,33.92,33.92,33.84,33.84,140149.0
2020-11-24 15:30:00,33.84,33.87,33.81,33.84,170631.0,33.84,33.87,33.81,33.84,170631.0
2020-11-24 15:35:00,33.84,33.84,33.79,33.83,149823.0,33.84,33.84,33.79,33.83,149823.0
2020-11-24 15:40:00,33.83,33.83,33.74,33.77,179547.0,33.83,33.83,33.74,33.77,179547.0
2020-11-24 15:45:00,33.76,33.8,33.75,33.77,167860.0,33.76,33.8,33.75,33.77,167860.0
2020-11-24 15:50:00,33.77,33.82,33.73,33.8,396935.0,33.77,33.82,33.73,33.8,396935.0
2020-11-24 15:55:00,33.8,33.82,33.76,33.79,670452.0,33.8,33.82,33.76,33.79,670452.0
2020-11-25 09:30:00,33.87,33.99,33.72,33.76,270306.0,33.87,33.99,33.72,33.76,270306.0
2020-11-25 09:35:00,33.76,33.79,33.55,33.55,144689.0,33.76,33.79,33.55,33.55,144689.0
2020-11-25 09:40:00,33.56,33.63,33.54,33.62,107322.0,33.56,33.63,33.54,33.62,107322.0
2020-11-25 09:45:00,33.63,33.73,33.62,33.71,56890.0,33.63,33.73,33.62,33.71,56890.0
2020-11-25 09:50:00,33.7,33.85,33.69,33.85,118203.0,33.7,33.85,33.69,33.85,118203.0
2020-11-25 09:55:00,33.85,33.88,33.77,33.86,125044.0,33.85,33.88,33.77,33.86,125044.0
2020-11-25 10:00:00,33.86,33.86,33.77,33.79,39464.0,33.86,33.86,33.77,33.79,39464.0
2020-11-25 10:05:00,33.79,33.87,33.66,33.7,106925.0,33.79,33.87,33.66,33.7,106925.0
2020-11-25 10:10:00,33.71,33.78,33.71,33.73,107381.0,33.71,33.78,33.71,33.73,107381.0
2020-11-25 10:15:00,33.73,33.76,33.7,33.72,74123.0,33.73,33.76,33.7,33.72,74123.0
2020-11-25 10:20:00,33.72,33.78,33.72,33.77,50832.0,33.72,33.78,33.72,33.77,50832.0
2020-11-25 10:25:00,33.76,33.79,33.72,33.77,93275.0,33.76,33.79,33.72,33.77,93275.0
2020-11-25 10:30:00,33.77,33.8,33.73,33.73,141063.0,33.77,33.8,33.73,33.73,141063.0
2020-11-25 10:35:00,33.72,33.74,33.65,33.67,41141.0,33.72,33.74,33.65,33.67,41141.0
2020-11-25 10:40:00,33.67,33.76,33.64,33.74,79438.0,33.67,33.76,33.64,33.74,79438.0
2020-11-25 10:45:00,33.73,33.77,33.71,33.75,126601.0,33.73,33.77,33.71,33.75,126601.0
2020-11-25 10:50:00,33.75,33.75,33.68,33.7,95087.0,33.75,33.75,33.68,33.7,95087.0
2020-11-25 10:55:00,33.7,33.71,33.62,33.62,141998.0,33.7,33.71,33.62,33.62,141998.0
2020-11-25 11:00:00,33.63,33.65,33.59,33.63,102503.0,33.63,33.65,33.59,33.63,102503.0
2020-11-25 11:05:00,33.63,33.63,33.58,33.61,123011.0,33.63,33.63,33.58,33.61,123011.0
2020-11-25 11:10:00,33.61,33.62,33.54,33.58,74383.0,33.61,33.62,33.54,33.58,74383.0
2020-11-25 11:15:00,33.58,33.58,33.51,33.54,115314.0,33.58,33.58,33.51,33.54,115314.0
2020-11-25 11:20:00,33.54,33.58,33.52,33.55,87311.0,33.54,33.58,33.52,33.55,87311.0
2020-11-25 11:25:00,33.55,33.61,33.5,33.6,214891.0,33.55,33.61,33.5,33.6,214891.0
2020-11-25 11:30:00,33.6,33.67,33.6,33.62,88084.0,33.6,33.67,33.6,33.62,88084.0
2020-11-25 11:35:00,33.62,33.63,33.55,33.56,55116.0,33.62,33.63,33.55,33.56,55116.0
2020-11-25 11:40:00,33.56,33.64,33.53,33.64,109539.0,33.56,33.64,33.53,33.64,109539.0
2020-11-25 11:45:00,33.64,33.76,33.59,33.69,122609.0,33.64,33.76,33.59,33.69,122609.0
2020-11-25 11:50:00,33.69,33.71,33.64,33.7,62459.0,33.69,33.71,33.64,33.7,62459.0
2020-11-25 11:55:00,33.7,33.72,33.68,33.7,36806.0,33.7,33.72,33.68,33.7,36806.0
2020-11-25 12:00:00,33.7,33.71,33.64,33.66,45665.0,33.7,33.71,33.64,33.66,45665.0
2020-11-25 12:05:00,33.66,33.71,33.65,33.68,71709.0,33.66,33.71,33.65,33.68,71709.0
2020-11-25 12:10:00,33.68,33.72,33.65,33.66,72653.0,33.68,33.72,33.65,33.66,72653.0
2020-11-25 12:15:00,33.66,33.7,33.65,33.69,47993.0,33.66,33.7,33.65,33.69,47993.0
2020-11-25 12:20:00,33.69,33.69,33.63,33.65,52799.0,33.69,33.69,33.63,33.65,52799.0
2020-11-25 12:25:00,33.65,33.67,33.61,33.65,59469.0,33.65,33.67,33.61,33.65,59469.0
2020-11-25 12:30:00,33.65,33.7,33.64,33.68,42086.0,33.65,33.7,33.64,33.68,42086.0
2020-11-25 12:35:00,33.68,33.75,33.65,33.74,226840.0,33.68,33.75,33.65,33.74,226840.0
2020-11-25 12:40:00,33.74,33.8,33.74,33.76,64960.0,33.74,33.8,33.74,33.76,64960.0
2020-11-25 12:45:00,33.76,33.76,33.71,33.75,93860.0,33.76,33.76,33.71,33.75,93860.0
2020-11-25 12:50:00,33.75,33.76,33.7,33.7,68865.0,33.75,33.76,33.7,33.7,68865.0
2020-11-25 12:55:00,33.7,33.73,33.69,33.71,50070.0,33.7,33.73,33.69,33.71,50070.0
2020-11-25 13:00:00,33.7,33.72,33.67,33.68,33770.0,33.7,33.72,33.67,33.68,33770.0
2020-11-25 13:05:00,33.68,33.69,33.66,33.69,32810.0,33.68,33.69,33.66,33.69,32810.0
2020-11-25 13:10:00,33.69,33.71,33.67,33.7,37097.0,33.69,33.71,33.67,33.7,37097.0
2020-11-25 13:15:00,33.69,33.7,33.66,33.68,42702.0,33.69,33.7,33.66,33.68,42702.0
2020-11-25 13:20:00,33.68,33.7,33.66,33.68,47846.0,33.68,33.7,33.66,33.68,47846.0
2020-11-25 13:25:00,33.68,33.7,33.67,33.69,29622.0,33.68,33.7,33.67,33.69,29622.0
2020-11-25 13:30:00,33.7,33.71,33.67,33.69,55865.0,33.7,33.71,33.67,33.69,55865.0
2020-11-25 13:35:00,33.69,33.71,33.67,33.7,61812.0,33.69,33.71,33.67,33.7,61812.0
2020-11-25 13:40:00,33.7,33.71,33.68,33.71,28304.0,33.7,33.71,33.68,33.71,28304.0
2020-11-25 13:45:00,33.7,33.73,33.69,33.72,29136.0,33.7,33.73,33.69,33.72,29136.0
2020-11-25 13:50:00,33.73,33.74,33.69,33.7,197004.0,33.73,33.74,33.69,33.7,197004.0
2020-11-25 13:55:00,33.7,33.72,33.68,33.69,55166.0,33.7,33.72,33.68,33.69,55166.0
2020-11-25 14:00:00,33.69,33.69,33.64,33.69,56920.0,33.69,33.69,33.64,33.69,56920.0
2020-11-25 14:05:00,33.68,33.7,33.63,33.64,63596.0,33.68,33.7,33.63,33.64,63596.0
2020-11-25 14:10:00,33.64,33.65,33.6,33.63,59063.0,33.64,33.65,33.6,33.63,59063.0
2020-11-25 14:15:00,33.63,33.67,33.62,33.66,75233.0,33.63,33.67,33.62,33.66,75233.0
2020-11-25 14:20:00,33.66,33.68,33.63,33.64,43492.0,33.66,33.68,33.63,33.64,43492.0
2020-11-25 14:25:00,33.65,33.68,33.63,33.64,67354.0,33.65,33.68,33.63,33.64,67354.0
2020-11-25 14:30:00,33.64,33.64,33.57,33.58,83716.0,33.64,33.64,33.57,33.58,83716.0
2020-11-25 14:35:00,33.58,33.59,33.54,33.57,47262.0,33.58,33.59,33.54,33.57,47262.0
2020-11-25 14:40:00,33.57,33.59,33.56,33.58,53841.0,33.57,33.59,33.56,33.58,53841.0
2020-11-25 14:45:00,33.58,33.61,33.56,33.58,198551.0,33.58,33.61,33.56,33.58,198551.0
2020-11-25 14:50:00,33.58,33.59,33.53,33.54,61123.0,33.58,33.59,33.53,33.54,61123.0
2020-11-25 14:55:00,33.55,33.56,33.51,33.52,38922.0,33.55,33.56,33.51,33.52,38922.0
2020-11-25 15:00:00,33.51,33.55,33.5,33.52,87806.0,33.51,33.55,33.5,33.52,87806.0
2020-11-25 15:05:00,33.51,33.53,33.5,33.52,56111.0,33.51,33.53,33.5,33.52,56111.0
2020-11-25 15:10:00,33.52,33.58,33.51,33.58,58555.0,33.52,33.58,33.51,33.58,58555.0
2020-11-25 15:15:00,33.58,33.6,33.54,33.58,99746.0,33.58,33.6,33.54,33.58,99746.0
2020-11-25 15:20:00,33.58,33.59,33.54,33.56,105234.0,33.58,33.59,33.54,33.56,105234.0
2020-11-25 15:25:00,33.56,33.59,33.55,33.56,52240.0,33.56,33.59,33.55,33.56,52240.0
2020-11-25 15:30:00,33.55,33.6,33.54,33.59,86920.0,33.55,33.6,33.54,33.59,86920.0
2020-11-25 15:35:00,33.6,33.6,33.56,33.58,140482.0,33.6,33.6,33.56,33.58,140482.0
2020-11-25 15:40:00,33.58,33.61,33.55,33.55,181915.0,33.58,33.61,33.55,33.55,181915.0
2020-11-25 15:45:00,33.55,33.57,33.55,33.55,132168.0,33.55,33.57,33.55,33.55,132168.0
2020-11-25 15:50:00,33.56,33.56,33.51,33.55,215812.0,33.56,33.56,33.51,33.55,215812.0
2020-11-25 15:55:00,33.54,33.59,33.52,33.55,557904.0,33.54,33.59,33.52,33.55,557904.0
2020-11-27 09:30:00,33.9,33.9,33.46,33.48,310804.0,33.9,33.9,33.46,33.48,310804.0
2020-11-27 09:35:00,33.47,33.58,33.46,33.53,89882.0,33.47,33.58,33.46,33.53,89882.0
2020-11-27 09:40:00,33.53,33.58,33.5,33.55,120460.0,33.53,33.58,33.5,33.55,120460.0
2020-11-27 09:45:00,33.56,33.61,33.48,33.6,248938.0,33.56,33.61,33.48,33.6,248938.0
2020-11-27 09:50:00,33.6,33.65,33.57,33.57,84157.0,33.6,33.65,33.57,33.57,84157.0
2020-11-27 09:55:00,33.57,33.61,33.55,33.57,40667.0,33.57,33.61,33.55,33.57,40667.0
2020-11-27 10:00:00,33.57,33.62,33.54,33.6,241146.0,33.57,33.62,33.54,33.6,241146.0
2020-11-27 10:05:00,33.6,33.66,33.58,33.61,125418.0,33.6,33.66,33.58,33.61,125418.0
2020-11-27 10:10:00,33.61,33.62,33.47,33.48,85472.0,33.61,33.62,33.47,33.48,85472.0
2020-11-27 10:15:00,33.48,33.5,33.45,33.45,48834.0,33.48,33.5,33.45,33.45,48834.0
2020-11-27 10:20:00,33.45,33.54,33.44,33.52,86490.0,33.45,33.54,33.44,33.52,86490.0
2020-11-27 10:25:00,33.51,33.53,33.49,33.5,56571.0,33.51,33.53,33.49,33.5,56571.0
2020-11-27 10:30:00,33.49,33.54,33.48,33.49,64452.0,33.49,33.54,33.48,33.49,64452.0
2020-11-27 10:35:00,33.48,33.51,33.47,33.5,82282.0,33.48,33.51,33.47,33.5,82282.0
2020-11-27 10:40:00,33.5,33.58,33.49,33.57,66852.0,33.5,33.58,33.49,33.57,66852.0
2020-11-27 10:45:00,33.57,33.57,33.52,33.52,29905.0,33.57,33.57,33.52,33.52,29905.0
2020-11-27 10:50:00,33.52,33.57,33.52,33.55,44620.0,33.52,33.57,33.52,33.55,44620.0
2020-11-27 10:55:00,33.55,33.62,33.53,33.59,60525.0,33.55,33.62,33.53,33.59,60525.0
2020-11-27 11:00:00,33.59,33.62,33.57,33.58,39821.0,33.59,33.62,33.57,33.58,39821.0
2020-11-27 11:05:00,33.58,33.62,33.57,33.59,33673.0,33.58,33.62,33.57,33.59,33673.0
2020-11-27 11:10:00,33.59,33.63,33.58,33.59,113446.0,33.59,33.63,33.58,33.59,113446.0
2020-11-27 11:15:00,33.59,33.61,33.52,33.57,118184.0,33.59,33.61,33.52,33.57,118184.0
2020-11-27 11:20:00,33.57,33.59,33.53,33.54,91420.0,33.57,33.59,33.53,33.54,91420.0
2020-11-27 11:25:00,33.54,33.55,33.51,33.52,62969.0,33.54,33.55,33.51,33.52,62969.0
2020-11-27 11:30:00,33.52,33.6,33.51,33.58,108116.0,33.52,33.6,33.51,33.58,108116.0
2020-11-27 11:35:00,33.58,33.61,33.55,33.59,64518.0,33.58,33.61,33.55,33.59,64518.0
2020-11-27 11:40:00,33.59,33.65,33.59,33.65,144917.0,33.59,33.65,33.59,33.65,144917.0
2020-11-27 11:45:00,33.64,33.65,33.58,33.59,103825.0,33.64,33.65,33.58,33.59,103825.0
2020-11-27 11:50:00,33.59,33.6,33.55,33.57,79379.0,33.59,33.6,33.55,33.57,79379.0
2020-11-27 11:55:00,33.57,33.57,33.52,33.52,76642.0,33.57,33.57,33.52,33.52,76642.0
2020-11-27 12:00:00,33.52,33.57,33.49,33.51,193440.0,33.52,33.57,33.49,33.51,193440.0
2020-11-27 12:05:00,33.51,33.55,33.5,33.52,75792.0,33.51,33.55,33.5,33.52,75792.0
2020-11-27 12:10:00,33.52,33.54,33.5,33.52,63021.0,33.52,33.54,33.5,33.52,63021.0
2020-11-27 12:15:00,33.52,33.53,33.49,33.5,92994.0,33.52,33.53,33.49,33.5,92994.0
2020-11-27 12:20:00,33.49,33.51,33.44,33.47,225541.0,33.49,33.51,33.44,33.47,225541.0
2020-11-27 12:25:00,33.47,33.48,33.45,33.46,85853.0,33.47,33.48,33.45,33.46,85853.0
2020-11-27 12:30:00,33.47,33.5,33.44,33.5,172070.0,33.47,33.5,33.44,33.5,172070.0
2020-11-27 12:35:00,33.5,33.52,33.48,33.52,128021.0,33.5,33.52,33.48,33.52,128021.0
2020-11-27 12:40:00,33.51,33.56,33.49,33.52,256550.0,33.51,33.56,33.49,33.52,256550.0
2020-11-27 12:45:00,33.52,33.63,33.52,33.62,382832.0,33.52,33.63,33.52,33.62,382832.0
2020-11-27 12:50:00,33.62,33.66,33.55,33.59,428623.0,33.62,33.66,33.55,33.59,428623.0
2020-11-27 12:55:00,33.6,33.61,33.58,33.6,396917.0,33.6,33.61,33.58,33.6,396917.0
2020-11-30 09:30:00,33.61,33.62,33.25,33.44,406902.0,33.61,33.62,33.25,33.44,406902.0
2020-11-30 09:35:00,33.43,33.47,33.26,33.27,169724.0,33.43,33.47,33.26,33.27,169724.0
2020-11-30 09:40:00,33.27,33.39,33.26,33.3,158944.0,33.27,33.39,33.26,33.3,158944.0
2020-11-30 09:45:00,33.3,33.42,33.25,33.27,179755.0,33.3,33.42,33.25,33.27,179755.0
2020-11-30 09:50:00,33.27,33.27,33.2,33.26,132170.0,33.27,33.27,33.2,33.26,132170.0
2020-11-30 09:55:00,33.26,33.29,33.15,33.16,161711.0,33.26,33.29,33.15,33.16,161711.0
2020-11-30 10:00:00,33.16,33.26,33.15,33.24,128346.0,33.16,33.26,33.15,33.24,128346.0
2020-11-30 10:05:00,33.23,33.28,33.19,33.2,99407.0,33.23,33.28,33.19,33.2,99407.0
2020-11-30 10:10:00,33.2,33.21,33.13,33.14,135254.0,33.2,33.21,33.13,33.14,135254.0
2020-11-30 10:15:00,33.13,33.16,33.11,33.12,133199.0,33.13,33.16,33.11,33.12,133199.0
2020-11-30 10:20:00,33.13,33.17,33.12,33.14,92405.0,33.13,33.17,33.12,33.14,92405.0
2020-11-30 10:25:00,33.14,33.15,33.1,33.12,81326.0,33.14,33.15,33.1,33.12,81326.0
2020-11-30 10:30:00,33.12,33.13,33.07,33.08,126420.0,33.12,33.13,33.07,33.08,126420.0
2020-11-30 10:35:00,33.07,33.09,33.04,33.04,173511.0,33.07,33.09,33.04,33.04,173511.0
2020-11-30 10:40:00,33.04,33.05,33.01,33.05,154787.0,33.04,33.05,33.01,33.05,154787.0
2020-11-30 10:45:00,33.05,33.2,33.02,33.16,119115.0,33.05,33.2,33.02,33.16,119115.0
2020-11-30 10:50:00,33.16,33.19,33.15,33.18,52417.0,33.16,33.19,33.15,33.18,52417.0
2020-11-30 10:55:00,33.19,33.27,33.17,33.26,84094.0,33.19,33.27,33.17,33.26,84094.0
2020-11-30 11:00:00,33.25,33.26,33.2,33.23,56952.0,33.25,33.26,33.2,33.23,56952.0
2020-11-30 11:05:00,33.23,33.25,33.18,33.19,93946.0,33.23,33.25,33.18,33.19,93946.0
2020-11-30 11:10:00,33.19,33.22,33.17,33.2,80872.0,33.19,33.22,33.17,33.2,80872.0
2020-11-30 11:15:00,33.2,33.21,33.14,33.16,104193.0,33.2,33.21,33.14,33.16,104193.0
2020-11-30 11:20:00,33.16,33.2,33.15,33.19,82043.0,33.16,33.2,33.15,33.19,82043.0
2020-11-30 11:25:00,33.2,33.24,33.19,33.2,72674.0,33.2,33.24,33.19,33.2,72674.0
2020-11-30 11:30:00,33.19,33.24,33.18,33.2,122145.0,33.19,33.24,33.18,33.2,122145.0
2020-11-30 11:35:00,33.2,33.24,33.19,33.22,58602.0,33.2,33.24,33.19,33.22,58602.0
2020-11-30 11:40:00,33.22,33.24,33.19,33.2,76839.0,33.22,33.24,33.19,33.2,76839.0
2020-11-30 11:45:00,33.2,33.24,33.2,33.22,59986.0,33.2,33.24,33.2,33.22,59986.0
2020-11-30 11:50:00,33.22,33.23,33.2,33.21,83989.0,33.22,33.23,33.2,33.21,83989.0
2020-11-30 11:55:00,33.21,33.22,33.19,33.2,88524.0,33.21,33.22,33.19,33.2,88524.0
2020-11-30 12:00:00,33.2,33.24,33.18,33.23,114478.0,33.2,33.24,33.18,33.23,114478.0
2020-11-30 12:05:00,33.23,33.31,33.23,33.3,79449.0,33.23,33.31,33.23,33.3,79449.0
2020-11-30 12:10:00,33.31,33.36,33.29,33.3,159430.0,33.31,33.36,33.29,33.3,159430.0
2020-11-30 12:15:00,33.3,33.3,33.28,33.3,57947.0,33.3,33.3,33.28,33.3,57947.0
2020-11-30 12:20:00,33.3,33.31,33.28,33.29,60909.0,33.3,33.31,33.28,33.29,60909.0
2020-11-30 12:25:00,33.29,33.31,33.28,33.3,73370.0,33.29,33.31,33.28,33.3,73370.0
2020-11-30 12:30:00,33.3,33.31,33.27,33.27,66361.0,33.3,33.31,33.27,33.27,66361.0
2020-11-30 12:35:00,33.27,33.28,33.22,33.24,38397.0,33.27,33.28,33.22,33.24,38397.0
2020-11-30 12:40:00,33.25,33.3,33.23,33.3,55932.0,33.25,33.3,33.23,33.3,55932.0
2020-11-30 12:45:00,33.3,33.35,33.28,33.29,77328.0,33.3,33.35,33.28,33.29,77328.0
2020-11-30 12:50:00,33.29,33.32,33.28,33.32,67588.0,33.29,33.32,33.28,33.32,67588.0
2020-11-30 12:55:00,33.32,33.32,33.29,33.3,65471.0,33.32,33.32,33.29,33.3,65471.0
2020-11-30 13:00:00,33.3,33.32,33.28,33.3,65075.0,33.3,33.32,33.28,33.3,65075.0
2020-11-30 13:05:00,33.3,33.3,33.24,33.26,216974.0,33.3,33.3,33.24,33.26,216974.0
2020-11-30 13:10:00,33.26,33.27,33.24,33.25,54600.0,33.26,33.27,33.24,33.25,54600.0
2020-11-30 13:15:00,33.25,33.27,33.25,33.27,47360.0,33.25,33.27,33.25,33.27,47360.0
2020-11-30 13:20:00,33.27,33.29,33.25,33.29,70788.0,33.27,33.29,33.25,33.29,70788.0
2020-11-30 13:25:00,33.29,33.29,33.24,33.25,126493.0,33.29,33.29,33.24,33.25,126493.0
2020-11-30 13:30:00,33.26,33.26,33.23,33.23,56378.0,33.26,33.26,33.23,33.23,56378.0
2020-11-30 13:35:00,33.23,33.26,33.22,33.23,50780.0,33.23,33.26,33.22,33.23,50780.0
2020-11-30 13:40:00,33.23,33.25,33.22,33.24,30543.0,33.23,33.25,33.22,33.24,30543.0
2020-11-30 13:45:00,33.25,33.25,33.2,33.23,42017.0,33.25,33.25,33.2,33.23,42017.0
2020-11-30 13:50:00,33.23,33.24,33.2,33.2,78267.0,33.23,33.24,33.2,33.2,78267.0
2020-11-30 13:55:00,33.2,33.22,33.18,33.2,50956.0,33.2,33.22,33.18,33.2,50956.0
2020-11-30 14:00:00,33.2,33.21,33.11,33.13,66488.0,33.2,33.21,33.11,33.13,66488.0
2020-11-30 14:05:00,33.13,33.15,33.11,33.13,50288.0,33.13,33.15,33.11,33.13,50288.0
2020-11-30 14:10:00,33.13,33.15,33.1,33.14,80330.0,33.13,33.15,33.1,33.14,80330.0
2020-11-30 14:15:00,33.15,33.16,33.12,33.13,51460.0,33.15,33.16,33.12,33.13,51460.0
2020-11-30 14:20:00,33.14,33.22,33.12,33.21,316201.0,33.14,33.22,33.12,33.21,316201.0
2020-11-30 14:25:00,33.2,33.25,33.19,33.24,65293.0,33.2,33.25,33.19,33.24,65293.0
2020-11-30 14:30:00,33.25,33.26,33.21,33.22,62830.0,33.25,33.26,33.21,33.22,62830.0
2020-11-30 14:35:00,33.22,33.23,33.17,33.18,91098.0,33.22,33.23,33.17,33.18,91098.0
2020-11-30 14:40:00,33.17,33.18,33.13,33.15,93823.0,33.17,33.18,33.13,33.15,93823.0
2020-11-30 14:45:00,33.14,33.17,33.12,33.13,143824.0,33.14,33.17,33.12,33.13,143824.0
2020-11-30 14:50:00,33.13,33.16,33.11,33.13,56602.0,33.13,33.16,33.11,33.13,56602.0
2020-11-30 14:55:00,33.12,33.24,33.11,33.23,60360.0,33.12,33.24,33.11,33.23,60360.0
2020-11-30 15:00:00,33.24,33.25,33.14,33.15,100306.0,33.24,33.25,33.14,33.15,100306.0
2020-11-30 15:05:00,33.16,33.17,33.12,33.13,72762.0,33.16,33.17,33.12,33.13,72762.0
2020-11-30 15:10:00,33.13,33.13,33.05,33.07,112702.0,33.13,33.13,33.05,33.07,112702.0
2020-11-30 15:15:00,33.07,33.1,33.06,33.09,135460.0,33.07,33.1,33.06,33.09,135460.0
2020-11-30 15:20:00,33.09,33.12,33.09,33.1,84015.0,33.09,33.12,33.09,33.1,84015.0
2020-11-30 15:25:00,33.11,33.13,33.08,33.11,122936.0,33.11,33.13,33.08,33.11,122936.0
2020-11-30 15:30:00,33.11,33.12,33.09,33.12,168463.0,33.11,33.12,33.09,33.12,168463.0
2020-11-30 15:35:00,33.12,33.12,33.07,33.09,162395.0,33.12,33.12,33.07,33.09,162395.0
2020-11-30 15:40:00,33.09,33.1,33.06,33.07,136055.0,33.09,33.1,33.06,33.07,136055.0
2020-11-30 15:45:00,33.08,33.08,33.01,33.03,285193.0,33.08,33.08,33.01,33.03,285193.0
2020-11-30 15:50:00,33.04,33.11,33.04,33.09,371148.0,33.04,33.11,33.04,33.09,371148.0
2020-11-30 15:55:00,33.08,33.19,33.04,33.14,1022172.0,33.08,33.19,33.04,33.14,1022172.0
2020-12-01 09:30:00,33.5,33.56,33.37,33.52,381827.0,33.5,33.56,33.37,33.52,381827.0
2020-12-01 09:35:00,33.52,33.64,33.48,33.59,219563.0,33.52,33.64,33.48,33.59,219563.0
2020-12-01 09:40:00,33.6,33.63,33.5,33.5,256607.0,33.6,33.63,33.5,33.5,256607.0
2020-12-01 09:45:00,33.5,33.54,33.46,33.47,233681.0,33.5,33.54,33.46,33.47,233681.0
2020-12-01 09:50:00,33.47,33.53,33.43,33.51,160953.0,33.47,33.53,33.43,33.51,160953.0
2020-12-01 09:55:00,33.5,33.53,33.46,33.52,153633.0,33.5,33.53,33.46,33.52,153633.0
2020-12-01 10:00:00,33.51,33.52,33.42,33.52,160958.0,33.51,33.52,33.42,33.52,160958.0
2020-12-01 10:05:00,33.52,33.61,33.5,33.55,121844.0,33.52,33.61,33.5,33.55,121844.0
2020-12-01 10:10:00,33.54,33.55,33.49,33.5,88820.0,33.54,33.55,33.49,33.5,88820.0
2020-12-01 10:15:00,33.5,33.65,33.49,33.64,87811.0,33.5,33.65,33.49,33.64,87811.0
2020-12-01 10:20:00,33.64,33.76,33.63,33.76,83231.0,33.64,33.76,33.63,33.76,83231.0
2020-12-01 10:25:00,33.75,33.76,33.71,33.73,124897.0,33.75,33.76,33.71,33.73,124897.0
2020-12-01 10:30:00,33.72,33.73,33.67,33.69,90883.0,33.72,33.73,33.67,33.69,90883.0
2020-12-01 10:35:00,33.68,33.87,33.68,33.83,139263.0,33.68,33.87,33.68,33.83,139263.0
2020-12-01 10:40:00,33.84,33.85,33.8,33.84,106208.0,33.84,33.85,33.8,33.84,106208.0
2020-12-01 10:45:00,33.84,33.86,33.69,33.7,107560.0,33.84,33.86,33.69,33.7,107560.0
2020-12-01 10:50:00,33.71,33.77,33.69,33.75,166071.0,33.71,33.77,33.69,33.75,166071.0
2020-12-01 10:55:00,33.74,33.76,33.67,33.68,85890.0,33.74,33.76,33.67,33.68,85890.0
2020-12-01 11:00:00,33.68,33.7,33.64,33.69,75190.0,33.68,33.7,33.64,33.69,75190.0
2020-12-01 11:05:00,33.7,33.7,33.64,33.69,65679.0,33.7,33.7,33.64,33.69,65679.0
2020-12-01 11:10:00,33.69,33.75,33.68,33.7,130344.0,33.69,33.75,33.68,33.7,130344.0
2020-12-01 11:15:00,33.7,33.85,33.69,33.8,84269.0,33.7,33.85,33.69,33.8,84269.0
2020-12-01 11:20:00,33.8,33.81,33.75,33.75,104760.0,33.8,33.81,33.75,33.75,104760.0
2020-12-01 11:25:00,33.75,33.79,33.73,33.75,191778.0,33.75,33.79,33.73,33.75,191778.0
2020-12-01 11:30:00,33.75,33.78,33.69,33.71,99042.0,33.75,33.78,33.69,33.71,99042.0
2020-12-01 11:35:00,33.72,33.75,33.68,33.7,45948.0,33.72,33.75,33.68,33.7,45948.0
2020-12-01 11:40:00,33.7,33.7,33.64,33.65,46556.0,33.7,33.7,33.64,33.65,46556.0
2020-12-01 11:45:00,33.64,33.67,33.62,33.66,68680.0,33.64,33.67,33.62,33.66,68680.0
2020-12-01 11:50:00,33.66,33.66,33.59,33.65,60373.0,33.66,33.66,33.59,33.65,60373.0
2020-12-01 11:55:00,33.65,33.69,33.61,33.62,36985.0,33.65,33.69,33.61,33.62,36985.0
2020-12-01 12:00:00,33.62,33.67,33.6,33.65,59264.0,33.62,33.67,33.6,33.65,59264.0
2020-12-01 12:05:00,33.65,33.7,33.62,33.67,165615.0,33.65,33.7,33.62,33.67,165615.0
2020-12-01 12:10:00,33.66,33.67,33.6,33.62,46268.0,33.66,33.67,33.6,33.62,46268.0
2020-12-01 12:15:00,33.62,33.62,33.57,33.59,41922.0,33.62,33.62,33.57,33.59,41922.0
2020-12-01 12:20:00,33.59,33.64,33.58,33.63,43308.0,33.59,33.64,33.58,33.63,43308.0
2020-12-01 12:25:00,33.64,33.64,33.6,33.62,86512.0,33.64,33.64,33.6,33.62,86512.0
2020-12-01 12:30:00,33.62,33.73,33.6,33.7,131545.0,33.62,33.73,33.6,33.7,131545.0
2020-12-01 12:35:00,33.7,33.74,33.68,33.7,155599.0,33.7,33.74,33.68,33.7,155599.0
2020-12-01 12:40:00,33.7,33.81,33.69,33.74,137733.0,33.7,33.81,33.69,33.74,137733.0
2020-12-01 12:45:00,33.74,33.81,33.73,33.8,90175.0,33.74,33.81,33.73,33.8,90175.0
2020-12-01 12:50:00,33.8,33.81,33.77,33.79,114070.0,33.8,33.81,33.77,33.79,114070.0
2020-12-01 12:55:00,33.8,33.83,33.77,33.8,125489.0,33.8,33.83,33.77,33.8,125489.0
2020-12-01 13:00:00,33.81,33.87,33.8,33.86,125637.0,33.81,33.87,33.8,33.86,125637.0
2020-12-01 13:05:00,33.86,33.88,33.82,33.83,161397.0,33.86,33.88,33.82,33.83,161397.0
2020-12-01 13:10:00,33.83,33.88,33.79,33.87,110942.0,33.83,33.88,33.79,33.87,110942.0
2020-12-01 13:15:00,33.87,33.93,33.85,33.91,67786.0,33.87,33.93,33.85,33.91,67786.0
2020-12-01 13:20:00,33.91,33.95,33.88,33.9,156620.0,33.91,33.95,33.88,33.9,156620.0
2020-12-01 13:25:00,33.91,33.91,33.83,33.88,80049.0,33.91,33.91,33.83,33.88,80049.0
2020-12-01 13:30:00,33.88,33.88,33.84,33.87,42806.0,33.88,33.88,33.84,33.87,42806.0
2020-12-01 13:35:00,33.86,33.9,33.85,33.89,57136.0,33.86,33.9,33.85,33.89,57136.0
2020-12-01 13:40:00,33.89,33.95,33.86,33.88,74944.0,33.89,33.95,33.86,33.88,74944.0
2020-12-01 13:45:00,33.87,33.88,33.84,33.86,41074.0,33.87,33.88,33.84,33.86,41074.0
2020-12-01 13:50:00,33.86,33.89,33.85,33.87,66348.0,33.86,33.89,33.85,33.87,66348.0
2020-12-01 13:55:00,33.86,33.87,33.84,33.86,99213.0,33.86,33.87,33.84,33.86,99213.0
2020-12-01 14:00:00,33.87,33.9,33.86,33.89,107507.0,33.87,33.9,33.86,33.89,107507.0
2020-12-01 14:05:00,33.89,33.91,33.86,33.86,69439.0,33.89,33.91,33.86,33.86,69439.0
2020-12-01 14:10:00,33.87,33.88,33.83,33.87,67338.0,33.87,33.88,33.83,33.87,67338.0
2020-12-01 14:15:00,33.86,33.87,33.81,33.82,51757.0,33.86,33.87,33.81,33.82,51757.0
2020-12-01 14:20:00,33.82,33.84,33.78,33.8,73622.0,33.82,33.84,33.78,33.8,73622.0
2020-12-01 14:25:00,33.8,33.81,33.77,33.8,43690.0,33.8,33.81,33.77,33.8,43690.0
2020-12-01 14:30:00,33.8,33.82,33.77,33.8,110448.0,33.8,33.82,33.77,33.8,110448.0
2020-12-01 14:35:00,33.8,33.88,33.8,33.88,67722.0,33.8,33.88,33.8,33.88,67722.0
2020-12-01 14:40:00,33.87,33.88,33.84,33.87,65321.0,33.87,33.88,33.84,33.87,65321.0
2020-12-01 14:45:00,33.86,33.87,33.84,33.86,42962.0,33.86,33.87,33.84,33.86,42962.0
2020-12-01 14:50:00,33.87,33.88,33.84,33.87,52390.0,33.87,33.88,33.84,33.87,52390.0
2020-12-01 14:55:00,33.86,33.88,33.81,33.83,79099.0,33.86,33.88,33.81,33.83,79099.0
2020-12-01 15:00:00,33.83,33.84,33.79,33.82,102300.0,33.83,33.84,33.79,33.82,102300.0
2020-12-01 15:05:00,33.83,33.83,33.77,33.79,81330.0,33.83,33.83,33.77,33.79,81330.0
2020-12-01 15:10:00,33.79,33.8,33.76,33.77,54457.0,33.79,33.8,33.76,33.77,54457.0
2020-12-01 15:15:00,33.78,33.8,33.73,33.73,82897.0,33.78,33.8,33.73,33.73,82897.0
2020-12-01 15:20:00,33.74,33.81,33.73,33.8,70814.0,33.74,33.81,33.73,33.8,70814.0
2020-12-01 15:25:00,33.8,33.82,33.78,33.8,85037.0,33.8,33.82,33.78,33.8,85037.0
2020-12-01 15:30:00,33.81,33.82,33.76,33.77,100734.0,33.81,33.82,33.76,33.77,100734.0
2020-12-01 15:35:00,33.76,33.78,33.71,33.72,157063.0,33.76,33.78,33.71,33.72,157063.0
2020-12-01 15:40:00,33.71,33.74,33.67,33.67,102084.0,33.71,33.74,33.67,33.67,102084.0
2020-12-01 15:45:00,33.67,33.69,33.63,33.63,156529.0,33.67,33.69,33.63,33.63,156529.0
2020-12-01 15:50:00,33.63,33.64,33.6,33.63,215707.0,33.63,33.64,33.6,33.63,215707.0
2020-12-01 15:55:00,33.62,33.65,33.56,33.65,521210.0,33.62,33.65,33.56,33.65,521210.0
2020-12-02 09:30:00,33.6,33.68,33.26,33.3,355088.0,33.6,33.68,33.26,33.3,355088.0
2020-12-02 09:35:00,33.29,33.37,33.26,33.34,383106.0,33.29,33.37,33.26,33.34,383106.0
2020-12-02 09:40:00,33.34,33.54,33.31,33.51,305503.0,33.34,33.54,33.31,33.51,305503.0
2020-12-02 09:45:00,33.51,33.72,33.5,33.68,295491.0,33.51,33.72,33.5,33.68,295491.0
2020-12-02 09:50:00,33.68,33.75,33.6,33.73,258996.0,33.68,33.75,33.6,33.73,258996.0
2020-12-02 09:55:00,33.73,33.73,33.65,33.7,155711.0,33.73,33.73,33.65,33.7,155711.0
2020-12-02 10:00:00,33.7,33.79,33.66,33.79,186871.0,33.7,33.79,33.66,33.79,186871.0
2020-12-02 10:05:00,33.79,33.84,33.73,33.78,103404.0,33.79,33.84,33.73,33.78,103404.0
2020-12-02 10:10:00,33.79,33.79,33.7,33.71,202264.0,33.79,33.79,33.7,33.71,202264.0
2020-12-02 10:15:00,33.71,33.75,33.66,33.75,277214.0,33.71,33.75,33.66,33.75,277214.0
2020-12-02 10:20:00,33.76,33.82,33.74,33.75,110431.0,33.76,33.82,33.74,33.75,110431.0
2020-12-02 10:25:00,33.76,33.8,33.74,33.75,95481.0,33.76,33.8,33.74,33.75,95481.0
2020-12-02 10:30:00,33.76,33.8,33.74,33.78,85046.0,33.76,33.8,33.74,33.78,85046.0
2020-12-02 10:35:00,33.78,33.82,33.73,33.75,108186.0,33.78,33.82,33.73,33.75,108186.0
2020-12-02 10:40:00,33.75,33.76,33.68,33.74,176133.0,33.75,33.76,33.68,33.74,176133.0
2020-12-02 10:45:00,33.75,33.75,33.67,33.69,204856.0,33.75,33.75,33.67,33.69,204856.0
2020-12-02 10:50:00,33.7,33.79,33.69,33.76,662037.0,33.7,33.79,33.69,33.76,662037.0
2020-12-02 10:55:00,33.76,33.76,33.7,33.74,88521.0,33.76,33.76,33.7,33.74,88521.0
2020-12-02 11:00:00,33.74,33.79,33.74,33.77,108319.0,33.74,33.79,33.74,33.77,108319.0
2020-12-02 11:05:00,33.77,33.77,33.72,33.72,84903.0,33.77,33.77,33.72,33.72,84903.0
2020-12-02 11:10:00,33.72,33.74,33.69,33.7,106203.0,33.72,33.74,33.69,33.7,106203.0
2020-12-02 11:15:00,33.69,33.69,33.65,33.66,60534.0,33.69,33.69,33.65,33.66,60534.0
2020-12-02 11:20:00,33.66,33.78,33.65,33.72,281361.0,33.66,33.78,33.65,33.72,281361.0
2020-12-02 11:25:00,33.72,33.75,33.7,33.73,491458.0,33.72,33.75,33.7,33.73,491458.0
2020-12-02 11:30:00,33.73,33.81,33.71,33.74,120510.0,33.73,33.81,33.71,33.74,120510.0
2020-12-02 11:35:00,33.74,33.79,33.73,33.79,49848.0,33.74,33.79,33.73,33.79,49848.0
2020-12-02 11:40:00,33.79,33.79,33.7,33.71,79560.0,33.79,33.79,33.7,33.71,79560.0
2020-12-02 11:45:00,33.7,33.73,33.68,33.69,105237.0,33.7,33.73,33.68,33.69,105237.0
2020-12-02 11:50:00,33.7,33.71,33.66,33.66,43043.0,33.7,33.71,33.66,33.66,43043.0
2020-12-02 11:55:00,33.66,33.72,33.66,33.71,66748.0,33.66,33.72,33.66,33.71,66748.0
2020-12-02 12:00:00,33.72,33.72,33.64,33.68,52379.0,33.72,33.72,33.64,33.68,52379.0
2020-12-02 12:05:00,33.68,33.7,33.66,33.69,73265.0,33.68,33.7,33.66,33.69,73265.0
2020-12-02 12:10:00,33.7,33.74,33.69,33.73,55198.0,33.7,33.74,33.69,33.73,55198.0
2020-12-02 12:15:00,33.73,33.79,33.71,33.76,158857.0,33.73,33.79,33.71,33.76,158857.0
2020-12-02 12:20:00,33.76,33.78,33.7,33.71,113602.0,33.76,33.78,33.7,33.71,113602.0
2020-12-02 12:25:00,33.71,33.74,33.7,33.72,43271.0,33.71,33.74,33.7,33.72,43271.0
2020-12-02 12:30:00,33.73,33.73,33.67,33.7,53626.0,33.73,33.73,33.67,33.7,53626.0
2020-12-02 12:35:00,33.71,33.78,33.7,33.73,241557.0,33.71,33.78,33.7,33.73,241557.0
2020-12-02 12:40:00,33.73,33.84,33.73,33.8,99970.0,33.73,33.84,33.73,33.8,99970.0
2020-12-02 12:45:00,33.79,33.81,33.76,33.81,239675.0,33.79,33.81,33.76,33.81,239675.0
2020-12-02 12:50:00,33.8,33.84,33.77,33.84,121768.0,33.8,33.84,33.77,33.84,121768.0
2020-12-02 12:55:00,33.84,33.84,33.78,33.82,57850.0,33.84,33.84,33.78,33.82,57850.0
2020-12-02 13:00:00,33.82,33.83,33.79,33.8,37398.0,33.82,33.83,33.79,33.8,37398.0
2020-12-02 13:05:00,33.79,33.81,33.76,33.78,29924.0,33.79,33.81,33.76,33.78,29924.0
2020-12-02 13:10:00,33.78,33.78,33.76,33.77,18178.0,33.78,33.78,33.76,33.77,18178.0
2020-12-02 13:15:00,33.78,33.79,33.76,33.78,38365.0,33.78,33.79,33.76,33.78,38365.0
2020-12-02 13:20:00,33.79,33.79,33.77,33.79,25941.0,33.79,33.79,33.77,33.79,25941.0
2020-12-02 13:25:00,33.79,33.79,33.75,33.76,56617.0,33.79,33.79,33.75,33.76,56617.0
2020-12-02 13:30:00,33.76,33.79,33.76,33.77,93988.0,33.76,33.79,33.76,33.77,93988.0
2020-12-02 13:35:00,33.77,33.81,33.77,33.79,61019.0,33.77,33.81,33.77,33.79,61019.0
2020-12-02 13:40:00,33.8,33.84,33.79,33.82,90256.0,33.8,33.84,33.79,33.82,90256.0
2020-12-02 13:45:00,33.81,33.82,33.75,33.78,202715.0,33.81,33.82,33.75,33.78,202715.0
2020-12-02 13:50:00,33.78,33.8,33.77,33.8,36717.0,33.78,33.8,33.77,33.8,36717.0
2020-12-02 13:55:00,33.8,33.82,33.75,33.78,68721.0,33.8,33.82,33.75,33.78,68721.0
2020-12-02 14:00:00,33.79,33.82,33.78,33.82,52835.0,33.79,33.82,33.78,33.82,52835.0
2020-12-02 14:05:00,33.82,33.84,33.78,33.84,100646.0,33.82,33.84,33.78,33.84,100646.0
2020-12-02 14:10:00,33.84,33.9,33.83,33.88,81341.0,33.84,33.9,33.83,33.88,81341.0
2020-12-02 14:15:00,33.88,33.96,33.87,33.93,92982.0,33.88,33.96,33.87,33.93,92982.0
2020-12-02 14:20:00,33.93,33.99,33.92,33.94,283457.0,33.93,33.99,33.92,33.94,283457.0
2020-12-02 14:25:00,33.94,33.98,33.93,33.97,120015.0,33.94,33.98,33.93,33.97,120015.0
2020-12-02 14:30:00,33.96,34.0,33.95,33.99,107072.0,33.96,34.0,33.95,33.99,107072.0
2020-12-02 14:35:00,33.99,34.02,33.98,34.01,63639.0,33.99,34.02,33.98,34.01,63639.0
2020-12-02 14:40:00,34.01,34.02,33.99,34.02,168312.0,34.01,34.02,33.99,34.02,168312.0
2020-12-02 14:45:00,34.01,34.04,33.99,34.0,193384.0,34.01,34.04,33.99,34.0,193384.0
2020-12-02 14:50:00,34.0,34.14,34.0,34.14,217852.0,34.0,34.14,34.0,34.14,217852.0
2020-12-02 14:55:00,34.14,34.27,34.13,34.2,482471.0,34.14,34.27,34.13,34.2,482471.0
2020-12-02 15:00:00,34.2,34.21,34.13,34.14,180471.0,34.2,34.21,34.13,34.14,180471.0
2020-12-02 15:05:00,34.14,34.17,34.1,34.12,149039.0,34.14,34.17,34.1,34.12,149039.0
2020-12-02 15:10:00,34.12,34.14,34.09,34.1,111904.0,34.12,34.14,34.09,34.1,111904.0
2020-12-02 15:15:00,34.1,34.14,34.08,34.14,341315.0,34.1,34.14,34.08,34.14,341315.0
2020-12-02 15:20:00,34.14,34.14,34.07,34.07,121327.0,34.14,34.14,34.07,34.07,121327.0
2020-12-02 15:25:00,34.07,34.12,34.06,34.1,139794.0,34.07,34.12,34.06,34.1,139794.0
2020-12-02 15:30:00,34.1,34.12,34.07,34.1,124054.0,34.1,34.12,34.07,34.1,124054.0
2020-12-02 15:35:00,34.09,34.12,34.08,34.11,105444.0,34.09,34.12,34.08,34.11,105444.0
2020-12-02 15:40:00,34.11,34.12,34.08,34.12,440166.0,34.11,34.12,34.08,34.12,440166.0
2020-12-02 15:45:00,34.11,34.12,34.06,34.06,195926.0,34.11,34.12,34.06,34.06,195926.0
2020-12-02 15:50:00,34.07,34.1,34.04,34.07,215409.0,34.07,34.1,34.04,34.07,215409.0
2020-12-02 15:55:00,34.07,34.16,34.01,34.15,614189.0,34.07,34.16,34.01,34.15,614189.0
2020-12-03 09:30:00,34.15,34.21,34.03,34.12,362686.0,34.15,34.21,34.03,34.12,362686.0
2020-12-03 09:35:00,34.12,34.14,34.02,34.04,154966.0,34.12,34.14,34.02,34.04,154966.0
2020-12-03 09:40:00,34.04,34.09,33.99,34.08,147932.0,34.04,34.09,33.99,34.08,147932.0
2020-12-03 09:45:00,34.08,34.13,33.97,34.12,142270.0,34.08,34.13,33.97,34.12,142270.0
2020-12-03 09:50:00,34.11,34.14,34.02,34.07,260836.0,34.11,34.14,34.02,34.07,260836.0
2020-12-03 09:55:00,34.07,34.21,34.04,34.19,250940.0,34.07,34.21,34.04,34.19,250940.0
2020-12-03 10:00:00,34.19,34.21,34.06,34.1,235019.0,34.19,34.21,34.06,34.1,235019.0
2020-12-03 10:05:00,34.1,34.1,33.98,33.98,117667.0,34.1,34.1,33.98,33.98,117667.0
2020-12-03 10:10:00,33.98,34.0,33.93,33.95,125818.0,33.98,34.0,33.93,33.95,125818.0
2020-12-03 10:15:00,33.95,33.96,33.91,33.92,125852.0,33.95,33.96,33.91,33.92,125852.0
2020-12-03 10:20:00,33.91,33.93,33.84,33.92,117164.0,33.91,33.93,33.84,33.92,117164.0
2020-12-03 10:25:00,33.93,34.04,33.92,33.98,96821.0,33.93,34.04,33.92,33.98,96821.0
2020-12-03 10:30:00,33.98,34.02,33.93,33.94,99167.0,33.98,34.02,33.93,33.94,99167.0
2020-12-03 10:35:00,33.94,34.04,33.89,34.01,251235.0,33.94,34.04,33.89,34.01,251235.0
2020-12-03 10:40:00,34.01,34.04,33.95,34.01,176201.0,34.01,34.04,33.95,34.01,176201.0
2020-12-03 10:45:00,34.02,34.06,34.0,34.03,93527.0,34.02,34.06,34.0,34.03,93527.0
2020-12-03 10:50:00,34.03,34.04,33.98,33.98,67408.0,34.03,34.04,33.98,33.98,67408.0
2020-12-03 10:55:00,33.98,34.04,33.97,34.03,122877.0,33.98,34.04,33.97,34.03,122877.0
2020-12-03 11:00:00,34.03,34.05,33.99,34.02,84997.0,34.03,34.05,33.99,34.02,84997.0
2020-12-03 11:05:00,34.02,34.06,33.99,34.03,140654.0,34.02,34.06,33.99,34.03,140654.0
2020-12-03 11:10:00,34.03,34.05,33.97,34.0,121341.0,34.03,34.05,33.97,34.0,121341.0
2020-12-03 11:15:00,34.0,34.02,33.97,33.98,53280.0,34.0,34.02,33.97,33.98,53280.0
2020-12-03 11:20:00,33.98,34.02,33.95,34.02,102960.0,33.98,34.02,33.95,34.02,102960.0
2020-12-03 11:25:00,34.01,34.08,33.98,34.02,181259.0,34.01,34.08,33.98,34.02,181259.0
2020-12-03 11:30:00,34.02,34.03,33.99,33.99,24874.0,34.02,34.03,33.99,33.99,24874.0
2020-12-03 11:35:00,33.99,34.0,33.96,33.99,97659.0,33.99,34.0,33.96,33.99,97659.0
2020-12-03 11:40:00,33.99,34.02,33.96,34.0,78741.0,33.99,34.02,33.96,34.0,78741.0
2020-12-03 11:45:00,34.01,34.01,33.95,33.96,48213.0,34.01,34.01,33.95,33.96,48213.0
2020-12-03 11:50:00,33.95,33.95,33.88,33.89,110424.0,33.95,33.95,33.88,33.89,110424.0
2020-12-03 11:55:00,33.9,33.92,33.88,33.91,56588.0,33.9,33.92,33.88,33.91,56588.0
2020-12-03 12:00:00,33.91,33.92,33.87,33.88,96028.0,33.91,33.92,33.87,33.88,96028.0
2020-12-03 12:05:00,33.88,33.93,33.85,33.92,149213.0,33.88,33.93,33.85,33.92,149213.0
2020-12-03 12:10:00,33.92,33.99,33.91,33.95,85453.0,33.92,33.99,33.91,33.95,85453.0
2020-12-03 12:15:00,33.95,33.95,33.9,33.91,60935.0,33.95,33.95,33.9,33.91,60935.0
2020-12-03 12:20:00,33.91,33.94,33.9,33.94,196351.0,33.91,33.94,33.9,33.94,196351.0
2020-12-03 12:25:00,33.93,34.02,33.91,34.0,222396.0,33.93,34.02,33.91,34.0,222396.0
2020-12-03 12:30:00,33.99,34.04,33.97,34.01,288893.0,33.99,34.04,33.97,34.01,288893.0
2020-12-03 12:35:00,34.0,34.0,33.96,34.0,53205.0,34.0,34.0,33.96,34.0,53205.0
2020-12-03 12:40:00,34.0,34.02,33.98,34.0,96662.0,34.0,34.02,33.98,34.0,96662.0
2020-12-03 12:45:00,34.0,34.01,33.97,34.0,61307.0,34.0,34.01,33.97,34.0,61307.0
2020-12-03 12:50:00,34.0,34.0,33.96,33.99,71310.0,34.0,34.0,33.96,33.99,71310.0
2020-12-03 12:55:00,34.0,34.0,33.96,33.98,123623.0,34.0,34.0,33.96,33.98,123623.0
2020-12-03 13:00:00,33.97,34.0,33.96,34.0,52887.0,33.97,34.0,33.96,34.0,52887.0
2020-12-03 13:05:00,34.0,34.0,33.96,34.0,126782.0,34.0,34.0,33.96,34.0,126782.0
2020-12-03 13:10:00,34.0,34.0,33.97,34.0,177483.0,34.0,34.0,33.97,34.0,177483.0
2020-12-03 13:15:00,34.0,34.0,33.96,33.97,106392.0,34.0,34.0,33.96,33.97,106392.0
2020-12-03 13:20:00,33.98,33.99,33.93,33.99,95011.0,33.98,33.99,33.93,33.99,95011.0
2020-12-03 13:25:00,33.98,33.99,33.96,33.96,84914.0,33.98,33.99,33.96,33.96,84914.0
2020-12-03 13:30:00,33.96,33.96,33.91,33.93,80294.0,33.96,33.96,33.91,33.93,80294.0
2020-12-03 13:35:00,33.93,33.94,33.91,33.93,28789.0,33.93,33.94,33.91,33.93,28789.0
2020-12-03 13:40:00,33.93,33.93,33.9,33.91,126340.0,33.93,33.93,33.9,33.91,126340.0
2020-12-03 13:45:00,33.91,33.94,33.9,33.94,125238.0,33.91,33.94,33.9,33.94,125238.0
2020-12-03 13:50:00,33.94,34.06,33.9,34.05,932044.0,33.94,34.06,33.9,34.05,932044.0
2020-12-03 13:55:00,34.05,34.06,33.97,33.98,248842.0,34.05,34.06,33.97,33.98,248842.0
2020-12-03 14:00:00,33.98,34.01,33.96,34.0,285556.0,33.98,34.01,33.96,34.0,285556.0
2020-12-03 14:05:00,34.0,34.0,33.97,33.98,130633.0,34.0,34.0,33.97,33.98,130633.0
2020-12-03 14:10:00,33.98,33.99,33.93,33.94,80280.0,33.98,33.99,33.93,33.94,80280.0
2020-12-03 14:15:00,33.94,33.94,33.9,33.93,93505.0,33.94,33.94,33.9,33.93,93505.0
2020-12-03 14:20:00,33.92,33.97,33.92,33.95,94074.0,33.92,33.97,33.92,33.95,94074.0
2020-12-03 14:25:00,33.95,33.95,33.9,33.9,149992.0,33.95,33.95,33.9,33.9,149992.0
2020-12-03 14:30:00,33.91,33.95,33.89,33.91,180809.0,33.91,33.95,33.89,33.91,180809.0
2020-12-03 14:35:00,33.91,33.92,33.9,33.91,76092.0,33.91,33.92,33.9,33.91,76092.0
2020-12-03 14:40:00,33.91,33.93,33.87,33.88,120366.0,33.91,33.93,33.87,33.88,120366.0
2020-12-03 14:45:00,33.89,33.94,33.88,33.93,150256.0,33.89,33.94,33.88,33.93,150256.0
2020-12-03 14:50:00,33.92,33.93,33.9,33.9,77065.0,33.92,33.93,33.9,33.9,77065.0
2020-12-03 14:55:00,33.9,33.94,33.88,33.91,229715.0,33.9,33.94,33.88,33.91,229715.0
2020-12-03 15:00:00,33.91,33.97,33.9,33.94,254317.0,33.91,33.97,33.9,33.94,254317.0
2020-12-03 15:05:00,33.94,33.96,33.92,33.94,245668.0,33.94,33.96,33.92,33.94,245668.0
2020-12-03 15:10:00,33.93,33.98,33.93,33.98,149632.0,33.93,33.98,33.93,33.98,149632.0
2020-12-03 15:15:00,33.98,33.98,33.93,33.94,162246.0,33.98,33.98,33.93,33.94,162246.0
2020-12-03 15:20:00,33.94,33.96,33.93,33.94,183778.0,33.94,33.96,33.93,33.94,183778.0
2020-12-03 15:25:00,33.94,33.95,33.92,33.95,178015.0,33.94,33.95,33.92,33.95,178015.0
2020-12-03 15:30:00,33.94,33.98,33.93,33.94,346450.0,33.94,33.98,33.93,33.94,346450.0
2020-12-03 15:35:00,33.95,33.98,33.9,33.91,269760.0,33.95,33.98,33.9,33.91,269760.0
2020-12-03 15:40:00,33.91,33.91,33.8,33.9,315918.0,33.91,33.91,33.8,33.9,315918.0
2020-12-03 15:45:00,33.89,33.96,33.86,33.89,472961.0,33.89,33.96,33.86,33.89,472961.0
2020-12-03 15:50:00,33.9,33.9,33.7,33.73,436118.0,33.9,33.9,33.7,33.73,436118.0
2020-12-03 15:55:00,33.73,33.82,33.72,33.8,788374.0,33.73,33.82,33.72,33.8,788374.0
2020-12-04 09:30:00,33.8,33.81,33.57,33.75,216256.0,33.8,33.81,33.57,33.75,216256.0
2020-12-04 09:35:00,33.75,33.83,33.73,33.77,148505.0,33.75,33.83,33.73,33.77,148505.0
2020-12-04 09:40:00,33.77,33.83,33.71,33.73,97070.0,33.77,33.83,33.71,33.73,97070.0
2020-12-04 09:45:00,33.73,33.81,33.72,33.75,153740.0,33.73,33.81,33.72,33.75,153740.0
2020-12-04 09:50:00,33.76,33.77,33.73,33.74,152947.0,33.76,33.77,33.73,33.74,152947.0
2020-12-04 09:55:00,33.75,33.75,33.71,33.71,81367.0,33.75,33.75,33.71,33.71,81367.0
2020-12-04 10:00:00,33.72,33.75,33.7,33.74,134575.0,33.72,33.75,33.7,33.74,134575.0
2020-12-04 10:05:00,33.74,33.76,33.7,33.75,191987.0,33.74,33.76,33.7,33.75,191987.0
2020-12-04 10:10:00,33.75,33.76,33.73,33.76,166776.0,33.75,33.76,33.73,33.76,166776.0
2020-12-04 10:15:00,33.75,33.81,33.75,33.8,158138.0,33.75,33.81,33.75,33.8,158138.0
2020-12-04 10:20:00,33.81,33.99,33.77,33.96,274989.0,33.81,33.99,33.77,33.96,274989.0
2020-12-04 10:25:00,33.97,33.97,33.91,33.95,179923.0,33.97,33.97,33.91,33.95,179923.0
2020-12-04 10:30:00,33.96,33.97,33.92,33.97,120881.0,33.96,33.97,33.92,33.97,120881.0
2020-12-04 10:35:00,33.97,34.01,33.96,34.01,360652.0,33.97,34.01,33.96,34.01,360652.0
2020-12-04 10:40:00,34.01,34.05,33.98,34.02,287240.0,34.01,34.05,33.98,34.02,287240.0
2020-12-04 10:45:00,34.02,34.11,34.0,34.01,838858.0,34.02,34.11,34.0,34.01,838858.0
2020-12-04 10:50:00,34.01,34.09,34.0,34.05,79691.0,34.01,34.09,34.0,34.05,79691.0
2020-12-04 10:55:00,34.05,34.14,34.05,34.13,186685.0,34.05,34.14,34.05,34.13,186685.0
2020-12-04 11:00:00,34.14,34.23,34.08,34.2,1031116.0,34.14,34.23,34.08,34.2,1031116.0
2020-12-04 11:05:00,34.2,34.21,34.08,34.11,330443.0,34.2,34.21,34.08,34.11,330443.0
2020-12-04 11:10:00,34.12,34.12,34.08,34.09,106010.0,34.12,34.12,34.08,34.09,106010.0
2020-12-04 11:15:00,34.09,34.22,34.09,34.2,312945.0,34.09,34.22,34.09,34.2,312945.0
2020-12-04 11:20:00,34.2,34.2,34.07,34.1,108299.0,34.2,34.2,34.07,34.1,108299.0
2020-12-04 11:25:00,34.1,34.11,34.07,34.08,59832.0,34.1,34.11,34.07,34.08,59832.0
2020-12-04 11:30:00,34.09,34.12,34.09,34.09,55407.0,34.09,34.12,34.09,34.09,55407.0
2020-12-04 11:35:00,34.09,34.23,34.09,34.2,1255843.0,34.09,34.23,34.09,34.2,1255843.0
2020-12-04 11:40:00,34.21,34.25,34.2,34.22,103750.0,34.21,34.25,34.2,34.22,103750.0
2020-12-04 11:45:00,34.22,34.23,34.18,34.2,302784.0,34.22,34.23,34.18,34.2,302784.0
2020-12-04 11:50:00,34.21,34.26,34.2,34.26,191115.0,34.21,34.26,34.2,34.26,191115.0
2020-12-04 11:55:00,34.26,34.28,34.21,34.23,246615.0,34.26,34.28,34.21,34.23,246615.0
2020-12-04 12:00:00,34.23,34.27,34.21,34.26,510774.0,34.23,34.27,34.21,34.26,510774.0
2020-12-04 12:05:00,34.27,34.29,34.25,34.27,69669.0,34.27,34.29,34.25,34.27,69669.0
2020-12-04 12:10:00,34.28,34.31,34.27,34.28,58253.0,34.28,34.31,34.27,34.28,58253.0
2020-12-04 12:15:00,34.27,34.29,34.23,34.23,75059.0,34.27,34.29,34.23,34.23,75059.0
2020-12-04 12:20:00,34.23,34.31,34.22,34.3,124825.0,34.23,34.31,34.22,34.3,124825.0
2020-12-04 12:25:00,34.31,34.34,34.26,34.3,197544.0,34.31,34.34,34.26,34.3,197544.0
2020-12-04 12:30:00,34.31,34.31,34.24,34.27,72279.0,34.31,34.31,34.24,34.27,72279.0
2020-12-04 12:35:00,34.27,34.31,34.26,34.27,99313.0,34.27,34.31,34.26,34.27,99313.0
2020-12-04 12:40:00,34.27,34.31,34.26,34.26,73850.0,34.27,34.31,34.26,34.26,73850.0
2020-12-04 12:45:00,34.26,34.28,34.24,34.24,65738.0,34.26,34.28,34.24,34.24,65738.0
2020-12-04 12:50:00,34.24,34.27,34.23,34.25,62070.0,34.24,34.27,34.23,34.25,62070.0
2020-12-04 12:55:00,34.25,34.27,34.24,34.25,63613.0,34.25,34.27,34.24,34.25,63613.0
2020-12-04 13:00:00,34.26,34.27,34.25,34.26,67625.0,34.26,34.27,34.25,34.26,67625.0
2020-12-04 13:05:00,34.26,34.26,34.25,34.26,18405.0,34.26,34.26,34.25,34.26,18405.0
2020-12-04 13:10:00,34.25,34.3,34.24,34.3,60510.0,34.25,34.3,34.24,34.3,60510.0
2020-12-04 13:15:00,34.3,34.32,34.29,34.3,62923.0,34.3,34.32,34.29,34.3,62923.0
2020-12-04 13:20:00,34.3,34.3,34.27,34.3,33001.0,34.3,34.3,34.27,34.3,33001.0
2020-12-04 13:25:00,34.3,34.31,34.27,34.28,100238.0,34.3,34.31,34.27,34.28,100238.0
2020-12-04 13:30:00,34.27,34.28,34.26,34.27,36854.0,34.27,34.28,34.26,34.27,36854.0
2020-12-04 13:35:00,34.27,34.28,34.26,34.26,77081.0,34.27,34.28,34.26,34.26,77081.0
2020-12-04 13:40:00,34.27,34.28,34.26,34.27,106395.0,34.27,34.28,34.26,34.27,106395.0
2020-12-04 13:45:00,34.27,34.28,34.26,34.27,34475.0,34.27,34.28,34.26,34.27,34475.0
2020-12-04 13:50:00,34.27,34.28,34.25,34.25,36670.0,34.27,34.28,34.25,34.25,36670.0
2020-12-04 13:55:00,34.25,34.27,34.24,34.26,65462.0,34.25,34.27,34.24,34.26,65462.0
2020-12-04 14:00:00,34.26,34.26,34.21,34.22,117628.0,34.26,34.26,34.21,34.22,117628.0
2020-12-04 14:05:00,34.22,34.27,34.19,34.25,471497.0,34.22,34.27,34.19,34.25,471497.0
2020-12-04 14:10:00,34.25,34.25,34.23,34.24,63426.0,34.25,34.25,34.23,34.24,63426.0
2020-12-04 14:15:00,34.25,34.25,34.22,34.24,91422.0,34.25,34.25,34.22,34.24,91422.0
2020-12-04 14:20:00,34.25,34.28,34.24,34.27,138666.0,34.25,34.28,34.24,34.27,138666.0
2020-12-04 14:25:00,34.28,34.31,34.26,34.27,103863.0,34.28,34.31,34.26,34.27,103863.0
2020-12-04 14:30:00,34.27,34.28,34.26,34.27,113307.0,34.27,34.28,34.26,34.27,113307.0
2020-12-04 14:35:00,34.27,34.28,34.26,34.26,65032.0,34.27,34.28,34.26,34.26,65032.0
2020-12-04 14:40:00,34.26,34.29,34.26,34.28,170646.0,34.26,34.29,34.26,34.28,170646.0
2020-12-04 14:45:00,34.29,34.36,34.28,34.34,164218.0,34.29,34.36,34.28,34.34,164218.0
2020-12-04 14:50:00,34.34,34.35,34.31,34.34,57195.0,34.34,34.35,34.31,34.34,57195.0
2020-12-04 14:55:00,34.33,34.35,34.3,34.34,97675.0,34.33,34.35,34.3,34.34,97675.0
2020-12-04 15:00:00,34.34,34.39,34.33,34.37,185339.0,34.34,34.39,34.33,34.37,185339.0
2020-12-04 15:05:00,34.37,34.37,34.33,34.33,63580.0,34.37,34.37,34.33,34.33,63580.0
2020-12-04 15:10:00,34.34,34.34,34.32,34.33,71844.0,34.34,34.34,34.32,34.33,71844.0
2020-12-04 15:15:00,34.33,34.35,34.3,34.33,158347.0,34.33,34.35,34.3,34.33,158347.0
2020-12-04 15:20:00,34.33,34.36,34.31,34.34,81608.0,34.33,34.36,34.31,34.34,81608.0
2020-12-04 15:25:00,34.34,34.36,34.32,34.36,109585.0,34.34,34.36,34.32,34.36,109585.0
2020-12-04 15:30:00,34.36,34.39,34.33,34.39,156364.0,34.36,34.39,34.33,34.39,156364.0
2020-12-04 15:35:00,34.39,34.41,34.38,34.39,149753.0,34.39,34.41,34.38,34.39,149753.0
2020-12-04 15:40:00,34.39,34.42,34.36,34.37,281796.0,34.39,34.42,34.36,34.37,281796.0
2020-12-04 15:45:00,34.38,34.38,34.32,34.36,337796.0,34.38,34.38,34.32,34.36,337796.0
2020-12-04 15:50:00,34.36,34.39,34.3,34.31,347600.0,34.36,34.39,34.3,34.31,347600.0
2020-12-04 15:55:00,34.3,34.41,34.28,34.41,838059.0,34.3,34.41,34.28,34.41,838059.0
2020-12-07 09:30:00,34.36,34.49,34.31,34.31,266249.0,34.36,34.49,34.31,34.31,266249.0
2020-12-07 09:35:00,34.32,34.34,34.19,34.23,141488.0,34.32,34.34,34.19,34.23,141488.0
2020-12-07 09:40:00,34.23,34.3,34.16,34.29,172923.0,34.23,34.3,34.16,34.29,172923.0
2020-12-07 09:45:00,34.3,34.3,34.18,34.24,174722.0,34.3,34.3,34.18,34.24,174722.0
2020-12-07 09:50:00,34.24,34.24,34.08,34.09,77243.0,34.24,34.24,34.08,34.09,77243.0
2020-12-07 09:55:00,34.1,34.12,34.02,34.12,61868.0,34.1,34.12,34.02,34.12,61868.0
2020-12-07 10:00:00,34.11,34.12,34.06,34.11,75045.0,34.11,34.12,34.06,34.11,75045.0
2020-12-07 10:05:00,34.11,34.17,34.05,34.17,141883.0,34.11,34.17,34.05,34.17,141883.0
2020-12-07 10:10:00,34.16,34.16,34.08,34.12,62734.0,34.16,34.16,34.08,34.12,62734.0
2020-12-07 10:15:00,34.12,34.12,34.03,34.07,52673.0,34.12,34.12,34.03,34.07,52673.0
2020-12-07 10:20:00,34.07,34.12,34.02,34.11,72847.0,34.07,34.12,34.02,34.11,72847.0
2020-12-07 10:25:00,34.11,34.13,34.09,34.12,31755.0,34.11,34.13,34.09,34.12,31755.0
2020-12-07 10:30:00,34.13,34.15,34.09,34.11,43998.0,34.13,34.15,34.09,34.11,43998.0
2020-12-07 10:35:00,34.1,34.12,34.06,34.08,141603.0,34.1,34.12,34.06,34.08,141603.0
2020-12-07 10:40:00,34.08,34.09,34.02,34.02,99969.0,34.08,34.09,34.02,34.02,99969.0
2020-12-07 10:45:00,34.02,34.06,34.0,34.05,99118.0,34.02,34.06,34.0,34.05,99118.0
2020-12-07 10:50:00,34.05,34.13,34.04,34.1,104626.0,34.05,34.13,34.04,34.1,104626.0
2020-12-07 10:55:00,34.1,34.1,34.01,34.03,72487.0,34.1,34.1,34.01,34.03,72487.0
2020-12-07 11:00:00,34.02,34.02,33.95,33.97,90272.0,34.02,34.02,33.95,33.97,90272.0
2020-12-07 11:05:00,33.97,33.98,33.93,33.97,56204.0,33.97,33.98,33.93,33.97,56204.0
2020-12-07 11:10:00,33.97,34.03,33.9,34.0,195979.0,33.97,34.03,33.9,34.0,195979.0
2020-12-07 11:15:00,34.0,34.05,34.0,34.04,35348.0,34.0,34.05,34.0,34.04,35348.0
2020-12-07 11:20:00,34.04,34.22,34.02,34.19,564423.0,34.04,34.22,34.02,34.19,564423.0
2020-12-07 11:25:00,34.19,34.28,34.18,34.2,186139.0,34.19,34.28,34.18,34.2,186139.0
2020-12-07 11:30:00,34.21,34.22,34.16,34.18,124979.0,34.21,34.22,34.16,34.18,124979.0
2020-12-07 11:35:00,34.18,34.19,34.15,34.16,60566.0,34.18,34.19,34.15,34.16,60566.0
2020-12-07 11:40:00,34.16,34.19,34.13,34.17,50022.0,34.16,34.19,34.13,34.17,50022.0
2020-12-07 11:45:00,34.18,34.21,34.15,34.16,47313.0,34.18,34.21,34.15,34.16,47313.0
2020-12-07 11:50:00,34.16,34.18,34.1,34.12,68095.0,34.16,34.18,34.1,34.12,68095.0
2020-12-07 11:55:00,34.12,34.15,34.08,34.12,209397.0,34.12,34.15,34.08,34.12,209397.0
2020-12-07 12:00:00,34.11,34.19,34.09,34.19,41824.0,34.11,34.19,34.09,34.19,41824.0
2020-12-07 12:05:00,34.19,34.2,34.16,34.16,35504.0,34.19,34.2,34.16,34.16,35504.0
2020-12-07 12:10:00,34.17,34.17,34.12,34.12,67358.0,34.17,34.17,34.12,34.12,67358.0
2020-12-07 12:15:00,34.12,34.14,34.1,34.13,30847.0,34.12,34.14,34.1,34.13,30847.0
2020-12-07 12:20:00,34.13,34.13,34.08,34.08,26231.0,34.13,34.13,34.08,34.08,26231.0
2020-12-07 12:25:00,34.09,34.12,34.07,34.07,37123.0,34.09,34.12,34.07,34.07,37123.0
2020-12-07 12:30:00,34.07,34.09,34.03,34.05,52735.0,34.07,34.09,34.03,34.05,52735.0
2020-12-07 12:35:00,34.06,34.06,34.04,34.05,22655.0,34.06,34.06,34.04,34.05,22655.0
2020-12-07 12:40:00,34.05,34.1,34.05,34.08,59219.0,34.05,34.1,34.05,34.08,59219.0
2020-12-07 12:45:00,34.08,34.13,34.06,34.1,70965.0,34.08,34.13,34.06,34.1,70965.0
2020-12-07 12:50:00,34.09,34.13,34.07,34.12,96476.0,34.09,34.13,34.07,34.12,96476.0
2020-12-07 12:55:00,34.11,34.16,34.11,34.14,51245.0,34.11,34.16,34.11,34.14,51245.0
2020-12-07 13:00:00,34.13,34.18,34.12,34.18,83797.0,34.13,34.18,34.12,34.18,83797.0
2020-12-07 13:05:00,34.18,34.18,34.13,34.15,91118.0,34.18,34.18,34.13,34.15,91118.0
2020-12-07 13:10:00,34.15,34.16,34.1,34.12,66238.0,34.15,34.16,34.1,34.12,66238.0
2020-12-07 13:15:00,34.11,34.18,34.11,34.16,224026.0,34.11,34.18,34.11,34.16,224026.0
2020-12-07 13:20:00,34.16,34.2,34.15,34.18,94349.0,34.16,34.2,34.15,34.18,94349.0
2020-12-07 13:25:00,34.17,34.2,34.14,34.15,82354.0,34.17,34.2,34.14,34.15,82354.0
2020-12-07 13:30:00,34.15,34.19,34.12,34.19,127205.0,34.15,34.19,34.12,34.19,127205.0
2020-12-07 13:35:00,34.19,34.26,34.18,34.24,104374.0,34.19,34.26,34.18,34.24,104374.0
2020-12-07 13:40:00,34.25,34.26,34.2,34.21,100115.0,34.25,34.26,34.2,34.21,100115.0
2020-12-07 13:45:00,34.21,34.24,34.19,34.23,98930.0,34.21,34.24,34.19,34.23,98930.0
2020-12-07 13:50:00,34.23,34.26,34.2,34.25,121449.0,34.23,34.26,34.2,34.25,121449.0
2020-12-07 13:55:00,34.25,34.26,34.21,34.22,78589.0,34.25,34.26,34.21,34.22,78589.0
2020-12-07 14:00:00,34.21,34.23,34.14,34.15,141009.0,34.21,34.23,34.14,34.15,141009.0
2020-12-07 14:05:00,34.15,34.21,34.13,34.2,256660.0,34.15,34.21,34.13,34.2,256660.0
2020-12-07 14:10:00,34.2,34.22,34.15,34.16,78399.0,34.2,34.22,34.15,34.16,78399.0
2020-12-07 14:15:00,34.17,34.18,34.13,34.17,42798.0,34.17,34.18,34.13,34.17,42798.0
2020-12-07 14:20:00,34.17,34.23,34.17,34.2,77422.0,34.17,34.23,34.17,34.2,77422.0
2020-12-07 14:25:00,34.2,34.31,34.2,34.28,207799.0,34.2,34.31,34.2,34.28,207799.0
2020-12-07 14:30:00,34.29,34.31,34.28,34.31,77227.0,34.29,34.31,34.28,34.31,77227.0
2020-12-07 14:35:00,34.3,34.31,34.27,34.28,84103.0,34.3,34.31,34.27,34.28,84103.0
2020-12-07 14:40:00,34.29,34.3,34.27,34.29,109341.0,34.29,34.3,34.27,34.29,109341.0
2020-12-07 14:45:00,34.29,34.3,34.24,34.26,101666.0,34.29,34.3,34.24,34.26,101666.0
2020-12-07 14:50:00,34.26,34.27,34.23,34.25,69651.0,34.26,34.27,34.23,34.25,69651.0
2020-12-07 14:55:00,34.25,34.25,34.22,34.23,64658.0,34.25,34.25,34.22,34.23,64658.0
2020-12-07 15:00:00,34.23,34.25,34.18,34.22,126998.0,34.23,34.25,34.18,34.22,126998.0
2020-12-07 15:05:00,34.22,34.23,34.19,34.19,97044.0,34.22,34.23,34.19,34.19,97044.0
2020-12-07 15:10:00,34.19,34.23,34.19,34.21,90361.0,34.19,34.23,34.19,34.21,90361.0
2020-12-07 15:15:00,34.22,34.23,34.17,34.19,107733.0,34.22,34.23,34.17,34.19,107733.0
2020-12-07 15:20:00,34.2,34.24,34.18,34.21,124208.0,34.2,34.24,34.18,34.21,124208.0
2020-12-07 15:25:00,34.21,34.34,34.2,34.3,233307.0,34.21,34.34,34.2,34.3,233307.0
2020-12-07 15:30:00,34.31,34.33,34.28,34.28,140667.0,34.31,34.33,34.28,34.28,140667.0
2020-12-07 15:35:00,34.29,34.29,34.24,34.25,148473.0,34.29,34.29,34.24,34.25,148473.0
2020-12-07 15:40:00,34.25,34.27,34.15,34.16,168974.0,34.25,34.27,34.15,34.16,168974.0
2020-12-07 15:45:00,34.16,34.21,34.14,34.19,311740.0,34.16,34.21,34.14,34.19,311740.0
2020-12-07 15:50:00,34.19,34.25,34.18,34.23,207610.0,34.19,34.25,34.18,34.23,207610.0
2020-12-07 15:55:00,34.24,34.26,34.2,34.25,524298.0,34.24,34.26,34.2,34.25,524298.0
2020-12-08 09:30:00,34.05,34.11,33.88,33.89,220592.0,34.05,34.11,33.88,33.89,220592.0
2020-12-08 09:35:00,33.9,34.02,33.89,34.0,178551.0,33.9,34.02,33.89,34.0,178551.0
2020-12-08 09:40:00,34.01,34.06,34.0,34.01,80510.0,34.01,34.06,34.0,34.01,80510.0
2020-12-08 09:45:00,34.0,34.01,33.95,33.98,81546.0,34.0,34.01,33.95,33.98,81546.0
2020-12-08 09:50:00,33.98,33.99,33.87,33.87,207311.0,33.98,33.99,33.87,33.87,207311.0
2020-12-08 09:55:00,33.87,33.9,33.82,33.83,111086.0,33.87,33.9,33.82,33.83,111086.0
2020-12-08 10:00:00,33.82,33.82,33.75,33.8,87836.0,33.82,33.82,33.75,33.8,87836.0
2020-12-08 10:05:00,33.8,33.85,33.76,33.84,165918.0,33.8,33.85,33.76,33.84,165918.0
2020-12-08 10:10:00,33.85,33.87,33.78,33.79,76736.0,33.85,33.87,33.78,33.79,76736.0
2020-12-08 10:15:00,33.79,33.8,33.74,33.74,89001.0,33.79,33.8,33.74,33.74,89001.0
2020-12-08 10:20:00,33.74,33.81,33.72,33.8,75539.0,33.74,33.81,33.72,33.8,75539.0
2020-12-08 10:25:00,33.81,33.83,33.78,33.83,74361.0,33.81,33.83,33.78,33.83,74361.0
2020-12-08 10:30:00,33.83,33.85,33.79,33.8,101522.0,33.83,33.85,33.79,33.8,101522.0
2020-12-08 10:35:00,33.81,33.82,33.78,33.8,125943.0,33.81,33.82,33.78,33.8,125943.0
2020-12-08 10:40:00,33.79,33.79,33.71,33.73,188435.0,33.79,33.79,33.71,33.73,188435.0
2020-12-08 10:45:00,33.72,33.76,33.69,33.73,143848.0,33.72,33.76,33.69,33.73,143848.0
2020-12-08 10:50:00,33.74,33.74,33.69,33.7,88923.0,33.74,33.74,33.69,33.7,88923.0
2020-12-08 10:55:00,33.71,33.82,33.7,33.75,796431.0,33.71,33.82,33.7,33.75,796431.0
2020-12-08 11:00:00,33.76,33.8,33.73,33.74,289639.0,33.76,33.8,33.73,33.74,289639.0
2020-12-08 11:05:00,33.73,33.75,33.7,33.71,163407.0,33.73,33.75,33.7,33.71,163407.0
2020-12-08 11:10:00,33.71,33.73,33.7,33.7,109036.0,33.71,33.73,33.7,33.7,109036.0
2020-12-08 11:15:00,33.71,33.75,33.7,33.73,178595.0,33.71,33.75,33.7,33.73,178595.0
2020-12-08 11:20:00,33.73,33.73,33.71,33.73,144323.0,33.73,33.73,33.71,33.73,144323.0
2020-12-08 11:25:00,33.73,33.73,33.71,33.71,81169.0,33.73,33.73,33.71,33.71,81169.0
2020-12-08 11:30:00,33.71,33.72,33.68,33.68,228274.0,33.71,33.72,33.68,33.68,228274.0
2020-12-08 11:35:00,33.68,33.69,33.68,33.68,46560.0,33.68,33.69,33.68,33.68,46560.0
2020-12-08 11:40:00,33.69,33.72,33.68,33.7,168084.0,33.69,33.72,33.68,33.7,168084.0
2020-12-08 11:45:00,33.7,33.79,33.69,33.76,254998.0,33.7,33.79,33.69,33.76,254998.0
2020-12-08 11:50:00,33.76,33.93,33.75,33.92,421960.0,33.76,33.93,33.75,33.92,421960.0
2020-12-08 11:55:00,33.91,33.97,33.88,33.96,58214.0,33.91,33.97,33.88,33.96,58214.0
2020-12-08 12:00:00,33.96,34.01,33.9,33.9,177957.0,33.96,34.01,33.9,33.9,177957.0
2020-12-08 12:05:00,33.9,33.91,33.86,33.89,122712.0,33.9,33.91,33.86,33.89,122712.0
2020-12-08 12:10:00,33.89,33.94,33.88,33.88,147894.0,33.89,33.94,33.88,33.88,147894.0
2020-12-08 12:15:00,33.89,33.92,33.86,33.9,63950.0,33.89,33.92,33.86,33.9,63950.0
2020-12-08 12:20:00,33.91,33.91,33.88,33.89,45721.0,33.91,33.91,33.88,33.89,45721.0
2020-12-08 12:25:00,33.89,33.91,33.88,33.91,107776.0,33.89,33.91,33.88,33.91,107776.0
2020-12-08 12:30:00,33.91,33.92,33.9,33.9,78334.0,33.91,33.92,33.9,33.9,78334.0
2020-12-08 12:35:00,33.9,33.91,33.89,33.9,44344.0,33.9,33.91,33.89,33.9,44344.0
2020-12-08 12:40:00,33.9,33.91,33.87,33.9,121023.0,33.9,33.91,33.87,33.9,121023.0
2020-12-08 12:45:00,33.9,33.93,33.9,33.91,87656.0,33.9,33.93,33.9,33.91,87656.0
2020-12-08 12:50:00,33.91,34.01,33.91,33.99,61957.0,33.91,34.01,33.91,33.99,61957.0
2020-12-08 12:55:00,33.99,34.0,33.97,33.98,59180.0,33.99,34.0,33.97,33.98,59180.0
2020-12-08 13:00:00,33.97,33.97,33.9,33.96,221587.0,33.97,33.97,33.9,33.96,221587.0
2020-12-08 13:05:00,33.95,33.96,33.94,33.96,80964.0,33.95,33.96,33.94,33.96,80964.0
2020-12-08 13:10:00,33.95,33.96,33.94,33.95,38979.0,33.95,33.96,33.94,33.95,38979.0
2020-12-08 13:15:00,33.96,34.06,33.95,34.02,124508.0,33.96,34.06,33.95,34.02,124508.0
2020-12-08 13:20:00,34.02,34.06,34.02,34.02,68536.0,34.02,34.06,34.02,34.02,68536.0
2020-12-08 13:25:00,34.02,34.03,34.0,34.01,48253.0,34.02,34.03,34.0,34.01,48253.0
2020-12-08 13:30:00,34.01,34.03,34.0,34.01,49761.0,34.01,34.03,34.0,34.01,49761.0
2020-12-08 13:35:00,34.01,34.02,33.95,33.95,112196.0,34.01,34.02,33.95,33.95,112196.0
2020-12-08 13:40:00,33.95,34.0,33.95,33.96,73068.0,33.95,34.0,33.95,33.96,73068.0
2020-12-08 13:45:00,33.96,33.96,33.93,33.94,29044.0,33.96,33.96,33.93,33.94,29044.0
2020-12-08 13:50:00,33.95,33.97,33.93,33.94,190824.0,33.95,33.97,33.93,33.94,190824.0
2020-12-08 13:55:00,33.94,33.99,33.92,33.95,201364.0,33.94,33.99,33.92,33.95,201364.0
2020-12-08 14:00:00,33.96,34.0,33.94,33.99,57821.0,33.96,34.0,33.94,33.99,57821.0
2020-12-08 14:05:00,33.99,34.05,33.95,34.05,141901.0,33.99,34.05,33.95,34.05,141901.0
2020-12-08 14:10:00,34.05,34.08,34.03,34.07,63022.0,34.05,34.08,34.03,34.07,63022.0
2020-12-08 14:15:00,34.08,34.11,34.06,34.1,76338.0,34.08,34.11,34.06,34.1,76338.0
2020-12-08 14:20:00,34.09,34.16,34.09,34.15,118999.0,34.09,34.16,34.09,34.15,118999.0
2020-12-08 14:25:00,34.14,34.15,34.05,34.12,163905.0,34.14,34.15,34.05,34.12,163905.0
2020-12-08 14:30:00,34.13,34.16,34.1,34.16,76754.0,34.13,34.16,34.1,34.16,76754.0
2020-12-08 14:35:00,34.15,34.16,34.1,34.13,136777.0,34.15,34.16,34.1,34.13,136777.0
2020-12-08 14:40:00,34.13,34.15,34.08,34.09,60209.0,34.13,34.15,34.08,34.09,60209.0
2020-12-08 14:45:00,34.09,34.13,34.08,34.12,117291.0,34.09,34.13,34.08,34.12,117291.0
2020-12-08 14:50:00,34.12,34.14,34.1,34.11,97919.0,34.12,34.14,34.1,34.11,97919.0
2020-12-08 14:55:00,34.12,34.15,34.1,34.14,68688.0,34.12,34.15,34.1,34.14,68688.0
2020-12-08 15:00:00,34.14,34.14,34.11,34.13,78777.0,34.14,34.14,34.11,34.13,78777.0
2020-12-08 15:05:00,34.12,34.14,34.09,34.09,133881.0,34.12,34.14,34.09,34.09,133881.0
2020-12-08 15:10:00,34.1,34.11,34.05,34.09,265499.0,34.1,34.11,34.05,34.09,265499.0
2020-12-08 15:15:00,34.09,34.1,34.03,34.07,260209.0,34.09,34.1,34.03,34.07,260209.0
2020-12-08 15:20:00,34.07,34.08,34.04,34.05,114026.0,34.07,34.08,34.04,34.05,114026.0
2020-12-08 15:25:00,34.05,34.12,34.05,34.12,120648.0,34.05,34.12,34.05,34.12,120648.0
2020-12-08 15:30:00,34.11,34.14,34.09,34.09,145253.0,34.11,34.14,34.09,34.09,145253.0
2020-12-08 15:35:00,34.09,34.1,34.04,34.05,256358.0,34.09,34.1,34.04,34.05,256358.0
2020-12-08 15:40:00,34.05,34.06,34.0,34.04,225294.0,34.05,34.06,34.0,34.04,225294.0
2020-12-08 15:45:00,34.05,34.05,33.98,34.01,305068.0,34.05,34.05,33.98,34.01,305068.0
2020-12-08 15:50:00,34.0,34.03,33.98,33.99,328587.0,34.0,34.03,33.98,33.99,328587.0
2020-12-08 15:55:00,33.99,34.02,33.97,33.97,920260.0,33.99,34.02,33.97,33.97,920260.0
2020-12-09 09:30:00,34.03,34.1,33.98,34.03,273744.0,34.03,34.1,33.98,34.03,273744.0
2020-12-09 09:35:00,34.03,34.13,34.02,34.11,165563.0,34.03,34.13,34.02,34.11,165563.0
2020-12-09 09:40:00,34.11,34.11,33.94,33.99,124970.0,34.11,34.11,33.94,33.99,124970.0
2020-12-09 09:45:00,33.98,33.99,33.9,33.93,77602.0,33.98,33.99,33.9,33.93,77602.0
2020-12-09 09:50:00,33.93,33.93,33.86,33.88,113082.0,33.93,33.93,33.86,33.88,113082.0
2020-12-09 09:55:00,33.88,33.88,33.77,33.8,135881.0,33.88,33.88,33.77,33.8,135881.0
2020-12-09 10:00:00,33.79,33.87,33.79,33.84,142932.0,33.79,33.87,33.79,33.84,142932.0
2020-12-09 10:05:00,33.84,33.84,33.78,33.83,77945.0,33.84,33.84,33.78,33.83,77945.0
2020-12-09 10:10:00,33.84,33.85,33.73,33.75,101810.0,33.84,33.85,33.73,33.75,101810.0
2020-12-09 10:15:00,33.75,33.94,33.74,33.9,107773.0,33.75,33.94,33.74,33.9,107773.0
2020-12-09 10:20:00,33.89,33.94,33.87,33.93,111119.0,33.89,33.94,33.87,33.93,111119.0
2020-12-09 10:25:00,33.93,33.93,33.87,33.88,78399.0,33.93,33.93,33.87,33.88,78399.0
2020-12-09 10:30:00,33.88,33.9,33.84,33.84,95034.0,33.88,33.9,33.84,33.84,95034.0
2020-12-09 10:35:00,33.85,33.89,33.81,33.82,77425.0,33.85,33.89,33.81,33.82,77425.0
2020-12-09 10:40:00,33.82,33.84,33.76,33.77,77377.0,33.82,33.84,33.76,33.77,77377.0
2020-12-09 10:45:00,33.78,33.83,33.76,33.77,82421.0,33.78,33.83,33.76,33.77,82421.0
2020-12-09 10:50:00,33.77,33.79,33.72,33.75,111093.0,33.77,33.79,33.72,33.75,111093.0
2020-12-09 10:55:00,33.76,33.8,33.75,33.8,75989.0,33.76,33.8,33.75,33.8,75989.0
2020-12-09 11:00:00,33.79,33.81,33.74,33.74,157518.0,33.79,33.81,33.74,33.74,157518.0
2020-12-09 11:05:00,33.75,33.76,33.71,33.73,119288.0,33.75,33.76,33.71,33.73,119288.0
2020-12-09 11:10:00,33.73,33.81,33.73,33.77,111712.0,33.73,33.81,33.73,33.77,111712.0
2020-12-09 11:15:00,33.77,33.8,33.75,33.75,71789.0,33.77,33.8,33.75,33.75,71789.0
2020-12-09 11:20:00,33.75,33.84,33.74,33.82,200836.0,33.75,33.84,33.74,33.82,200836.0
2020-12-09 11:25:00,33.81,33.85,33.8,33.84,141907.0,33.81,33.85,33.8,33.84,141907.0
2020-12-09 11:30:00,33.85,33.86,33.8,33.83,128653.0,33.85,33.86,33.8,33.83,128653.0
2020-12-09 11:35:00,33.83,33.87,33.8,33.87,149779.0,33.83,33.87,33.8,33.87,149779.0
2020-12-09 11:40:00,33.87,33.87,33.81,33.84,89235.0,33.87,33.87,33.81,33.84,89235.0
2020-12-09 11:45:00,33.84,33.84,33.79,33.8,83676.0,33.84,33.84,33.79,33.8,83676.0
2020-12-09 11:50:00,33.81,33.84,33.78,33.84,152535.0,33.81,33.84,33.78,33.84,152535.0
2020-12-09 11:55:00,33.84,33.88,33.82,33.87,185725.0,33.84,33.88,33.82,33.87,185725.0
2020-12-09 12:00:00,33.88,33.9,33.86,33.87,133551.0,33.88,33.9,33.86,33.87,133551.0
2020-12-09 12:05:00,33.86,33.89,33.85,33.89,87136.0,33.86,33.89,33.85,33.89,87136.0
2020-12-09 12:10:00,33.88,33.89,33.85,33.88,66394.0,33.88,33.89,33.85,33.88,66394.0
2020-12-09 12:15:00,33.89,33.98,33.85,33.98,149647.0,33.89,33.98,33.85,33.98,149647.0
2020-12-09 12:20:00,33.98,34.01,33.94,33.95,157585.0,33.98,34.01,33.94,33.95,157585.0
2020-12-09 12:25:00,33.95,33.97,33.92,33.92,81596.0,33.95,33.97,33.92,33.92,81596.0
2020-12-09 12:30:00,33.92,33.92,33.86,33.87,122134.0,33.92,33.92,33.86,33.87,122134.0
2020-12-09 12:35:00,33.87,33.93,33.86,33.91,129038.0,33.87,33.93,33.86,33.91,129038.0
2020-12-09 12:40:00,33.91,33.92,33.89,33.9,54335.0,33.91,33.92,33.89,33.9,54335.0
2020-12-09 12:45:00,33.9,34.0,33.9,33.98,99304.0,33.9,34.0,33.9,33.98,99304.0
2020-12-09 12:50:00,33.98,34.01,33.96,34.0,94942.0,33.98,34.01,33.96,34.0,94942.0
2020-12-09 12:55:00,34.0,34.03,33.99,34.01,98908.0,34.0,34.03,33.99,34.01,98908.0
2020-12-09 13:00:00,34.0,34.07,33.99,34.04,113083.0,34.0,34.07,33.99,34.04,113083.0
2020-12-09 13:05:00,34.04,34.12,34.03,34.11,91560.0,34.04,34.12,34.03,34.11,91560.0
2020-12-09 13:10:00,34.11,34.12,34.07,34.09,56042.0,34.11,34.12,34.07,34.09,56042.0
2020-12-09 13:15:00,34.09,34.12,34.07,34.11,90078.0,34.09,34.12,34.07,34.11,90078.0
2020-12-09 13:20:00,34.12,34.14,34.08,34.1,85538.0,34.12,34.14,34.08,34.1,85538.0
2020-12-09 13:25:00,34.1,34.11,34.08,34.1,86937.0,34.1,34.11,34.08,34.1,86937.0
2020-12-09 13:30:00,34.1,34.16,34.07,34.14,159685.0,34.1,34.16,34.07,34.14,159685.0
2020-12-09 13:35:00,34.14,34.17,34.12,34.16,71872.0,34.14,34.17,34.12,34.16,71872.0
2020-12-09 13:40:00,34.16,34.21,34.14,34.18,90421.0,34.16,34.21,34.14,34.18,90421.0
2020-12-09 13:45:00,34.18,34.23,34.15,34.21,55186.0,34.18,34.23,34.15,34.21,55186.0
2020-12-09 13:50:00,34.21,34.23,34.17,34.22,93104.0,34.21,34.23,34.17,34.22,93104.0
2020-12-09 13:55:00,34.22,34.24,34.16,34.2,121822.0,34.22,34.24,34.16,34.2,121822.0
2020-12-09 14:00:00,34.21,34.32,34.2,34.28,232686.0,34.21,34.32,34.2,34.28,232686.0
2020-12-09 14:05:00,34.28,34.31,34.25,34.26,175616.0,34.28,34.31,34.25,34.26,175616.0
2020-12-09 14:10:00,34.26,34.34,34.25,34.33,797565.0,34.26,34.34,34.25,34.33,797565.0
2020-12-09 14:15:00,34.32,34.34,34.3,34.32,213355.0,34.32,34.34,34.3,34.32,213355.0
2020-12-09 14:20:00,34.32,34.34,34.3,34.33,282202.0,34.32,34.34,34.3,34.33,282202.0
2020-12-09 14:25:00,34.32,34.34,34.29,34.33,145600.0,34.32,34.34,34.29,34.33,145600.0
2020-12-09 14:30:00,34.32,34.33,34.2,34.21,123450.0,34.32,34.33,34.2,34.21,123450.0
2020-12-09 14:35:00,34.21,34.24,34.13,34.15,113077.0,34.21,34.24,34.13,34.15,113077.0
2020-12-09 14:40:00,34.15,34.18,34.14,34.16,75970.0,34.15,34.18,34.14,34.16,75970.0
2020-12-09 14:45:00,34.16,34.28,34.16,34.23,192347.0,34.16,34.28,34.16,34.23,192347.0
2020-12-09 14:50:00,34.23,34.23,34.14,34.18,109447.0,34.23,34.23,34.14,34.18,109447.0
2020-12-09 14:55:00,34.19,34.2,34.13,34.16,199961.0,34.19,34.2,34.13,34.16,199961.0
2020-12-09 15:00:00,34.16,34.16,34.09,34.1,158295.0,34.16,34.16,34.09,34.1,158295.0
2020-12-09 15:05:00,34.11,34.19,34.1,34.18,153409.0,34.11,34.19,34.1,34.18,153409.0
2020-12-09 15:10:00,34.18,34.29,34.16,34.28,199238.0,34.18,34.29,34.16,34.28,199238.0
2020-12-09 15:15:00,34.29,34.29,34.24,34.26,108786.0,34.29,34.29,34.24,34.26,108786.0
2020-12-09 15:20:00,34.25,34.26,34.22,34.24,105550.0,34.25,34.26,34.22,34.24,105550.0
2020-12-09 15:25:00,34.24,34.24,34.17,34.18,102944.0,34.24,34.24,34.17,34.18,102944.0
2020-12-09 15:30:00,34.17,34.21,34.12,34.16,243138.0,34.17,34.21,34.12,34.16,243138.0
2020-12-09 15:35:00,34.16,34.16,34.12,34.13,118208.0,34.16,34.16,34.12,34.13,118208.0
2020-12-09 15:40:00,34.14,34.18,34.09,34.18,385911.0,34.14,34.18,34.09,34.18,385911.0
2020-12-09 15:45:00,34.18,34.19,34.12,34.15,243021.0,34.18,34.19,34.12,34.15,243021.0
2020-12-09 15:50:00,34.15,34.16,34.09,34.13,539609.0,34.15,34.16,34.09,34.13,539609.0
2020-12-09 15:55:00,34.13,34.17,34.11,34.12,862208.0,34.13,34.17,34.11,34.12,862208.0
2020-12-10 09:30:00,34.05,34.15,33.96,33.96,166076.0,34.05,34.15,33.96,33.96,166076.0
2020-12-10 09:35:00,33.98,34.06,33.96,34.05,125256.0,33.98,34.06,33.96,34.05,125256.0
2020-12-10 09:40:00,34.05,34.14,34.01,34.02,109380.0,34.05,34.14,34.01,34.02,109380.0
2020-12-10 09:45:00,34.02,34.08,34.01,34.07,99075.0,34.02,34.08,34.01,34.07,99075.0
2020-12-10 09:50:00,34.08,34.12,34.06,34.08,75084.0,34.08,34.12,34.06,34.08,75084.0
2020-12-10 09:55:00,34.08,34.19,34.08,34.12,101721.0,34.08,34.19,34.08,34.12,101721.0
2020-12-10 10:00:00,34.11,34.15,34.1,34.14,60950.0,34.11,34.15,34.1,34.14,60950.0
2020-12-10 10:05:00,34.14,34.21,34.13,34.16,141085.0,34.14,34.21,34.13,34.16,141085.0
2020-12-10 10:10:00,34.16,34.21,34.15,34.17,142801.0,34.16,34.21,34.15,34.17,142801.0
2020-12-10 10:15:00,34.18,34.21,34.17,34.18,84204.0,34.18,34.21,34.17,34.18,84204.0
2020-12-10 10:20:00,34.19,34.2,34.14,34.15,109637.0,34.19,34.2,34.14,34.15,109637.0
2020-12-10 10:25:00,34.16,34.16,34.07,34.09,109363.0,34.16,34.16,34.07,34.09,109363.0
2020-12-10 10:30:00,34.09,34.09,34.01,34.02,63264.0,34.09,34.09,34.01,34.02,63264.0
2020-12-10 10:35:00,34.02,34.07,34.01,34.05,84865.0,34.02,34.07,34.01,34.05,84865.0
2020-12-10 10:40:00,34.05,34.09,34.01,34.08,53023.0,34.05,34.09,34.01,34.08,53023.0
2020-12-10 10:45:00,34.07,34.1,34.06,34.08,49792.0,34.07,34.1,34.06,34.08,49792.0
2020-12-10 10:50:00,34.08,34.14,34.08,34.12,30844.0,34.08,34.14,34.08,34.12,30844.0
2020-12-10 10:55:00,34.12,34.12,34.08,34.09,70282.0,34.12,34.12,34.08,34.09,70282.0
2020-12-10 11:00:00,34.09,34.14,34.08,34.13,97833.0,34.09,34.14,34.08,34.13,97833.0
2020-12-10 11:05:00,34.14,34.14,34.07,34.1,59627.0,34.14,34.14,34.07,34.1,59627.0
2020-12-10 11:10:00,34.11,34.12,34.09,34.12,57410.0,34.11,34.12,34.09,34.12,57410.0
2020-12-10 11:15:00,34.12,34.17,34.11,34.17,50172.0,34.12,34.17,34.11,34.17,50172.0
2020-12-10 11:20:00,34.17,34.23,34.15,34.23,99709.0,34.17,34.23,34.15,34.23,99709.0
2020-12-10 11:25:00,34.23,34.25,34.22,34.23,78723.0,34.23,34.25,34.22,34.23,78723.0
2020-12-10 11:30:00,34.22,34.24,34.17,34.19,172940.0,34.22,34.24,34.17,34.19,172940.0
2020-12-10 11:35:00,34.2,34.27,34.2,34.25,83728.0,34.2,34.27,34.2,34.25,83728.0
2020-12-10 11:40:00,34.25,34.25,34.15,34.19,59509.0,34.25,34.25,34.15,34.19,59509.0
2020-12-10 11:45:00,34.19,34.19,34.16,34.19,45512.0,34.19,34.19,34.16,34.19,45512.0
2020-12-10 11:50:00,34.19,34.2,34.14,34.14,39120.0,34.19,34.2,34.14,34.14,39120.0
2020-12-10 11:55:00,34.14,34.16,34.12,34.12,53322.0,34.14,34.16,34.12,34.12,53322.0
2020-12-10 12:00:00,34.12,34.17,34.11,34.17,57616.0,34.12,34.17,34.11,34.17,57616.0
2020-12-10 12:05:00,34.17,34.2,34.17,34.18,56247.0,34.17,34.2,34.17,34.18,56247.0
2020-12-10 12:10:00,34.19,34.21,34.16,34.18,66120.0,34.19,34.21,34.16,34.18,66120.0
2020-12-10 12:15:00,34.18,34.21,34.17,34.2,46142.0,34.18,34.21,34.17,34.2,46142.0
2020-12-10 12:20:00,34.2,34.2,34.18,34.2,60564.0,34.2,34.2,34.18,34.2,60564.0
2020-12-10 12:25:00,34.2,34.2,34.14,34.18,40543.0,34.2,34.2,34.14,34.18,40543.0
2020-12-10 12:30:00,34.18,34.19,34.15,34.19,33658.0,34.18,34.19,34.15,34.19,33658.0
2020-12-10 12:35:00,34.19,34.2,34.17,34.18,42496.0,34.19,34.2,34.17,34.18,42496.0
2020-12-10 12:40:00,34.18,34.21,34.17,34.18,164504.0,34.18,34.21,34.17,34.18,164504.0
2020-12-10 12:45:00,34.18,34.19,34.14,34.16,109165.0,34.18,34.19,34.14,34.16,109165.0
2020-12-10 12:50:00,34.16,34.18,34.11,34.12,73746.0,34.16,34.18,34.11,34.12,73746.0
2020-12-10 12:55:00,34.12,34.16,34.11,34.15,67638.0,34.12,34.16,34.11,34.15,67638.0
2020-12-10 13:00:00,34.14,34.19,34.13,34.18,57428.0,34.14,34.19,34.13,34.18,57428.0
2020-12-10 13:05:00,34.17,34.21,34.17,34.2,37308.0,34.17,34.21,34.17,34.2,37308.0
2020-12-10 13:10:00,34.2,34.22,34.18,34.21,47932.0,34.2,34.22,34.18,34.21,47932.0
2020-12-10 13:15:00,34.22,34.22,34.15,34.19,80579.0,34.22,34.22,34.15,34.19,80579.0
2020-12-10 13:20:00,34.18,34.19,34.17,34.18,78671.0,34.18,34.19,34.17,34.18,78671.0
2020-12-10 13:25:00,34.17,34.19,34.15,34.15,72608.0,34.17,34.19,34.15,34.15,72608.0
2020-12-10 13:30:00,34.15,34.17,34.14,34.16,73952.0,34.15,34.17,34.14,34.16,73952.0
2020-12-10 13:35:00,34.16,34.2,34.15,34.18,82953.0,34.16,34.2,34.15,34.18,82953.0
2020-12-10 13:40:00,34.18,34.19,34.14,34.18,205849.0,34.18,34.19,34.14,34.18,205849.0
2020-12-10 13:45:00,34.19,34.19,34.14,34.16,93719.0,34.19,34.19,34.14,34.16,93719.0
2020-12-10 13:50:00,34.16,34.17,34.14,34.16,169704.0,34.16,34.17,34.14,34.16,169704.0
2020-12-10 13:55:00,34.16,34.18,34.15,34.15,67647.0,34.16,34.18,34.15,34.15,67647.0
2020-12-10 14:00:00,34.16,34.17,34.11,34.13,63352.0,34.16,34.17,34.11,34.13,63352.0
2020-12-10 14:05:00,34.14,34.14,34.12,34.12,39236.0,34.14,34.14,34.12,34.12,39236.0
2020-12-10 14:10:00,34.12,34.13,34.1,34.1,72302.0,34.12,34.13,34.1,34.1,72302.0
2020-12-10 14:15:00,34.1,34.13,34.09,34.13,81386.0,34.1,34.13,34.09,34.13,81386.0
2020-12-10 14:20:00,34.13,34.13,34.09,34.11,110991.0,34.13,34.13,34.09,34.11,110991.0
2020-12-10 14:25:00,34.11,34.12,34.05,34.06,62815.0,34.11,34.12,34.05,34.06,62815.0
2020-12-10 14:30:00,34.06,34.09,34.06,34.09,49101.0,34.06,34.09,34.06,34.09,49101.0
2020-12-10 14:35:00,34.08,34.1,34.07,34.1,52983.0,34.08,34.1,34.07,34.1,52983.0
2020-12-10 14:40:00,34.09,34.1,34.05,34.07,74494.0,34.09,34.1,34.05,34.07,74494.0
2020-12-10 14:45:00,34.07,34.11,34.06,34.09,80566.0,34.07,34.11,34.06,34.09,80566.0
2020-12-10 14:50:00,34.1,34.11,34.08,34.09,51468.0,34.1,34.11,34.08,34.09,51468.0
2020-12-10 14:55:00,34.09,34.12,34.07,34.09,107603.0,34.09,34.12,34.07,34.09,107603.0
2020-12-10 15:00:00,34.09,34.13,34.08,34.09,82773.0,34.09,34.13,34.08,34.09,82773.0
2020-12-10 15:05:00,34.09,34.11,34.07,34.07,49467.0,34.09,34.11,34.07,34.07,49467.0
2020-12-10 15:10:00,34.08,34.1,34.05,34.06,100689.0,34.08,34.1,34.05,34.06,100689.0
2020-12-10 15:15:00,34.06,34.1,34.06,34.1,75857.0,34.06,34.1,34.06,34.1,75857.0
2020-12-10 15:20:00,34.09,34.11,34.08,34.09,90707.0,34.09,34.11,34.08,34.09,90707.0
2020-12-10 15:25:00,34.08,34.09,34.03,34.05,133746.0,34.08,34.09,34.03,34.05,133746.0
2020-12-10 15:30:00,34.05,34.06,33.99,34.02,151663.0,34.05,34.06,33.99,34.02,151663.0
2020-12-10 15:35:00,34.02,34.03,33.96,33.98,180581.0,34.02,34.03,33.96,33.98,180581.0
2020-12-10 15:40:00,33.98,34.0,33.96,33.99,387205.0,33.98,34.0,33.96,33.99,387205.0
2020-12-10 15:45:00,33.99,34.06,33.99,34.04,175806.0,33.99,34.06,33.99,34.04,175806.0
2020-12-10 15:50:00,34.04,34.08,33.98,34.0,511096.0,34.04,34.08,33.98,34.0,511096.0
2020-12-10 15:55:00,34.0,34.01,33.95,34.0,481417.0,34.0,34.01,33.95,34.0,481417.0
2020-12-11 09:30:00,33.76,34.02,33.72,33.88,422947.0,33.76,34.02,33.72,33.88,422947.0
2020-12-11 09:35:00,33.88,34.04,33.87,34.02,163544.0,33.88,34.04,33.87,34.02,163544.0
2020-12-11 09:40:00,34.02,34.11,34.0,34.09,310178.0,34.02,34.11,34.0,34.09,310178.0
2020-12-11 09:45:00,34.08,34.11,34.04,34.08,85143.0,34.08,34.11,34.04,34.08,85143.0
2020-12-11 09:50:00,34.08,34.14,34.05,34.09,179066.0,34.08,34.14,34.05,34.09,179066.0
2020-12-11 09:55:00,34.09,34.09,33.89,33.91,96986.0,34.09,34.09,33.89,33.91,96986.0
2020-12-11 10:00:00,33.9,33.92,33.84,33.86,181388.0,33.9,33.92,33.84,33.86,181388.0
2020-12-11 10:05:00,33.87,33.92,33.84,33.91,158601.0,33.87,33.92,33.84,33.91,158601.0
2020-12-11 10:10:00,33.91,33.92,33.88,33.92,148248.0,33.91,33.92,33.88,33.92,148248.0
2020-12-11 10:15:00,33.92,33.97,33.9,33.91,61839.0,33.92,33.97,33.9,33.91,61839.0
2020-12-11 10:20:00,33.9,33.92,33.81,33.84,108467.0,33.9,33.92,33.81,33.84,108467.0
2020-12-11 10:25:00,33.84,33.88,33.79,33.8,119562.0,33.84,33.88,33.79,33.8,119562.0
2020-12-11 10:30:00,33.8,33.8,33.72,33.73,75175.0,33.8,33.8,33.72,33.73,75175.0
2020-12-11 10:35:00,33.73,33.74,33.69,33.7,256591.0,33.73,33.74,33.69,33.7,256591.0
2020-12-11 10:40:00,33.7,33.76,33.69,33.75,278424.0,33.7,33.76,33.69,33.75,278424.0
2020-12-11 10:45:00,33.75,33.76,33.68,33.68,127882.0,33.75,33.76,33.68,33.68,127882.0
2020-12-11 10:50:00,33.68,33.7,33.62,33.62,70912.0,33.68,33.7,33.62,33.62,70912.0
2020-12-11 10:55:00,33.62,33.63,33.58,33.58,149867.0,33.62,33.63,33.58,33.58,149867.0
2020-12-11 11:00:00,33.58,33.59,33.53,33.55,230590.0,33.58,33.59,33.53,33.55,230590.0
2020-12-11 11:05:00,33.55,33.55,33.49,33.51,323119.0,33.55,33.55,33.49,33.51,323119.0
2020-12-11 11:10:00,33.51,33.57,33.5,33.57,179962.0,33.51,33.57,33.5,33.57,179962.0
2020-12-11 11:15:00,33.57,33.62,33.55,33.6,375488.0,33.57,33.62,33.55,33.6,375488.0
2020-12-11 11:20:00,33.61,33.64,33.6,33.61,78727.0,33.61,33.64,33.6,33.61,78727.0
2020-12-11 11:25:00,33.62,33.62,33.55,33.56,173211.0,33.62,33.62,33.55,33.56,173211.0
2020-12-11 11:30:00,33.57,33.61,33.55,33.58,356910.0,33.57,33.61,33.55,33.58,356910.0
2020-12-11 11:35:00,33.59,33.59,33.52,33.53,56501.0,33.59,33.59,33.52,33.53,56501.0
2020-12-11 11:40:00,33.52,33.55,33.5,33.51,93403.0,33.52,33.55,33.5,33.51,93403.0
2020-12-11 11:45:00,33.51,33.57,33.5,33.57,106850.0,33.51,33.57,33.5,33.57,106850.0
2020-12-11 11:50:00,33.57,33.61,33.56,33.59,73804.0,33.57,33.61,33.56,33.59,73804.0
2020-12-11 11:55:00,33.59,33.59,33.53,33.57,51982.0,33.59,33.59,33.53,33.57,51982.0
2020-12-11 12:00:00,33.57,33.6,33.54,33.55,69752.0,33.57,33.6,33.54,33.55,69752.0
2020-12-11 12:05:00,33.55,33.55,33.5,33.51,38542.0,33.55,33.55,33.5,33.51,38542.0
2020-12-11 12:10:00,33.51,33.51,33.43,33.44,194964.0,33.51,33.51,33.43,33.44,194964.0
2020-12-11 12:15:00,33.45,33.53,33.44,33.52,149037.0,33.45,33.53,33.44,33.52,149037.0
2020-12-11 12:20:00,33.52,33.52,33.49,33.51,200559.0,33.52,33.52,33.49,33.51,200559.0
2020-12-11 12:25:00,33.51,33.51,33.49,33.5,76944.0,33.51,33.51,33.49,33.5,76944.0
2020-12-11 12:30:00,33.5,33.58,33.48,33.58,94298.0,33.5,33.58,33.48,33.58,94298.0
2020-12-11 12:35:00,33.58,33.59,33.53,33.55,81506.0,33.58,33.59,33.53,33.55,81506.0
2020-12-11 12:40:00,33.55,33.61,33.54,33.58,53125.0,33.55,33.61,33.54,33.58,53125.0
2020-12-11 12:45:00,33.58,33.61,33.57,33.59,54258.0,33.58,33.61,33.57,33.59,54258.0
2020-12-11 12:50:00,33.59,33.61,33.57,33.6,74318.0,33.59,33.61,33.57,33.6,74318.0
2020-12-11 12:55:00,33.6,33.6,33.57,33.6,25161.0,33.6,33.6,33.57,33.6,25161.0
2020-12-11 13:00:00,33.59,33.6,33.55,33.59,49767.0,33.59,33.6,33.55,33.59,49767.0
2020-12-11 13:05:00,33.59,33.6,33.59,33.59,14118.0,33.59,33.6,33.59,33.59,14118.0
2020-12-11 13:10:00,33.59,33.61,33.59,33.6,57595.0,33.59,33.61,33.59,33.6,57595.0
2020-12-11 13:15:00,33.6,33.61,33.55,33.58,77912.0,33.6,33.61,33.55,33.58,77912.0
2020-12-11 13:20:00,33.58,33.59,33.55,33.56,51033.0,33.58,33.59,33.55,33.56,51033.0
2020-12-11 13:25:00,33.56,33.58,33.55,33.58,25795.0,33.56,33.58,33.55,33.58,25795.0
2020-12-11 13:30:00,33.58,33.64,33.57,33.64,69789.0,33.58,33.64,33.57,33.64,69789.0
2020-12-11 13:35:00,33.64,33.65,33.6,33.64,44629.0,33.64,33.65,33.6,33.64,44629.0
2020-12-11 13:40:00,33.65,33.65,33.61,33.63,51793.0,33.65,33.65,33.61,33.63,51793.0
2020-12-11 13:45:00,33.64,33.64,33.61,33.62,35084.0,33.64,33.64,33.61,33.62,35084.0
2020-12-11 13:50:00,33.62,33.63,33.58,33.62,61547.0,33.62,33.63,33.58,33.62,61547.0
2020-12-11 13:55:00,33.63,33.68,33.62,33.68,124434.0,33.63,33.68,33.62,33.68,124434.0
2020-12-11 14:00:00,33.68,33.68,33.65,33.65,21773.0,33.68,33.68,33.65,33.65,21773.0
2020-12-11 14:05:00,33.65,33.67,33.63,33.64,51213.0,33.65,33.67,33.63,33.64,51213.0
2020-12-11 14:10:00,33.63,33.64,33.62,33.64,35840.0,33.63,33.64,33.62,33.64,35840.0
2020-12-11 14:15:00,33.64,33.65,33.62,33.63,56118.0,33.64,33.65,33.62,33.63,56118.0
2020-12-11 14:20:00,33.62,33.64,33.62,33.64,54726.0,33.62,33.64,33.62,33.64,54726.0
2020-12-11 14:25:00,33.64,33.67,33.6,33.66,154994.0,33.64,33.67,33.6,33.66,154994.0
2020-12-11 14:30:00,33.66,33.67,33.64,33.66,100993.0,33.66,33.67,33.64,33.66,100993.0
2020-12-11 14:35:00,33.66,33.66,33.62,33.63,40452.0,33.66,33.66,33.62,33.63,40452.0
2020-12-11 14:40:00,33.63,33.64,33.61,33.63,61626.0,33.63,33.64,33.61,33.63,61626.0
2020-12-11 14:45:00,33.63,33.64,33.63,33.63,47638.0,33.63,33.64,33.63,33.63,47638.0
2020-12-11 14:50:00,33.63,33.64,33.59,33.61,220025.0,33.63,33.64,33.59,33.61,220025.0
2020-12-11 14:55:00,33.61,33.62,33.56,33.57,80928.0,33.61,33.62,33.56,33.57,80928.0
2020-12-11 15:00:00,33.57,33.58,33.55,33.55,38082.0,33.57,33.58,33.55,33.55,38082.0
2020-12-11 15:05:00,33.55,33.56,33.49,33.52,86396.0,33.55,33.56,33.49,33.52,86396.0
2020-12-11 15:10:00,33.52,33.53,33.48,33.49,54493.0,33.52,33.53,33.48,33.49,54493.0
2020-12-11 15:15:00,33.5,33.59,33.49,33.57,127741.0,33.5,33.59,33.49,33.57,127741.0
2020-12-11 15:20:00,33.57,33.58,33.53,33.55,55473.0,33.57,33.58,33.53,33.55,55473.0
2020-12-11 15:25:00,33.55,33.55,33.49,33.5,63497.0,33.55,33.55,33.49,33.5,63497.0
2020-12-11 15:30:00,33.5,33.54,33.49,33.51,123386.0,33.5,33.54,33.49,33.51,123386.0
2020-12-11 15:35:00,33.51,33.55,33.5,33.51,117346.0,33.51,33.55,33.5,33.51,117346.0
2020-12-11 15:40:00,33.51,33.53,33.49,33.51,169775.0,33.51,33.53,33.49,33.51,169775.0
2020-12-11 15:45:00,33.51,33.55,33.49,33.53,207636.0,33.51,33.55,33.49,33.53,207636.0
2020-12-11 15:50:00,33.54,33.56,33.5,33.52,235798.0,33.54,33.56,33.5,33.52,235798.0
2020-12-11 15:55:00,33.52,33.61,33.5,33.6,904716.0,33.52,33.61,33.5,33.6,904716.0
2020-12-14 09:30:00,33.93,33.93,33.73,33.89,271992.0,33.93,33.93,33.73,33.89,271992.0
2020-12-14 09:35:00,33.9,34.21,33.9,34.2,162651.0,33.9,34.21,33.9,34.2,162651.0
2020-12-14 09:40:00,34.2,34.26,34.01,34.05,343938.0,34.2,34.26,34.01,34.05,343938.0
2020-12-14 09:45:00,34.06,34.08,33.98,34.04,118445.0,34.06,34.08,33.98,34.04,118445.0
2020-12-14 09:50:00,34.04,34.08,33.99,34.02,76757.0,34.04,34.08,33.99,34.02,76757.0
2020-12-14 09:55:00,34.02,34.06,33.89,33.92,119793.0,34.02,34.06,33.89,33.92,119793.0
2020-12-14 10:00:00,33.93,33.97,33.88,33.91,199979.0,33.93,33.97,33.88,33.91,199979.0
2020-12-14 10:05:00,33.92,33.99,33.88,33.92,121864.0,33.92,33.99,33.88,33.92,121864.0
2020-12-14 10:10:00,33.92,34.01,33.89,33.97,68402.0,33.92,34.01,33.89,33.97,68402.0
2020-12-14 10:15:00,33.98,34.03,33.96,33.97,72125.0,33.98,34.03,33.96,33.97,72125.0
2020-12-14 10:20:00,33.97,34.01,33.92,33.95,108345.0,33.97,34.01,33.92,33.95,108345.0
2020-12-14 10:25:00,33.96,34.03,33.95,33.99,133277.0,33.96,34.03,33.95,33.99,133277.0
2020-12-14 10:30:00,34.0,34.03,33.96,33.97,61600.0,34.0,34.03,33.96,33.97,61600.0
2020-12-14 10:35:00,33.96,33.97,33.85,33.87,129579.0,33.96,33.97,33.85,33.87,129579.0
2020-12-14 10:40:00,33.88,33.89,33.78,33.8,118606.0,33.88,33.89,33.78,33.8,118606.0
2020-12-14 10:45:00,33.81,33.9,33.79,33.9,133922.0,33.81,33.9,33.79,33.9,133922.0
2020-12-14 10:50:00,33.9,33.91,33.87,33.91,46964.0,33.9,33.91,33.87,33.91,46964.0
2020-12-14 10:55:00,33.92,33.93,33.86,33.87,51145.0,33.92,33.93,33.86,33.87,51145.0
2020-12-14 11:00:00,33.86,33.87,33.82,33.84,69876.0,33.86,33.87,33.82,33.84,69876.0
2020-12-14 11:05:00,33.85,33.85,33.74,33.77,150572.0,33.85,33.85,33.74,33.77,150572.0
2020-12-14 11:10:00,33.77,33.82,33.76,33.82,74395.0,33.77,33.82,33.76,33.82,74395.0
2020-12-14 11:15:00,33.82,33.86,33.81,33.86,88896.0,33.82,33.86,33.81,33.86,88896.0
2020-12-14 11:20:00,33.86,33.89,33.82,33.89,39604.0,33.86,33.89,33.82,33.89,39604.0
2020-12-14 11:25:00,33.9,33.91,33.83,33.87,102031.0,33.9,33.91,33.83,33.87,102031.0
2020-12-14 11:30:00,33.87,33.87,33.75,33.8,59483.0,33.87,33.87,33.75,33.8,59483.0
2020-12-14 11:35:00,33.79,33.84,33.78,33.79,32040.0,33.79,33.84,33.78,33.79,32040.0
2020-12-14 11:40:00,33.79,33.85,33.78,33.84,30986.0,33.79,33.85,33.78,33.84,30986.0
2020-12-14 11:45:00,33.84,33.9,33.83,33.9,42664.0,33.84,33.9,33.83,33.9,42664.0
2020-12-14 11:50:00,33.9,33.91,33.86,33.88,85884.0,33.9,33.91,33.86,33.88,85884.0
2020-12-14 11:55:00,33.88,33.88,33.83,33.84,41510.0,33.88,33.88,33.83,33.84,41510.0
2020-12-14 12:00:00,33.85,33.89,33.82,33.83,107342.0,33.85,33.89,33.82,33.83,107342.0
2020-12-14 12:05:00,33.83,33.85,33.8,33.84,37996.0,33.83,33.85,33.8,33.84,37996.0
2020-12-14 12:10:00,33.85,33.89,33.84,33.88,27783.0,33.85,33.89,33.84,33.88,27783.0
2020-12-14 12:15:00,33.88,33.88,33.82,33.83,48079.0,33.88,33.88,33.82,33.83,48079.0
2020-12-14 12:20:00,33.83,33.87,33.82,33.86,73264.0,33.83,33.87,33.82,33.86,73264.0
2020-12-14 12:25:00,33.86,33.86,33.82,33.85,22080.0,33.86,33.86,33.82,33.85,22080.0
2020-12-14 12:30:00,33.84,33.84,33.75,33.77,67594.0,33.84,33.84,33.75,33.77,67594.0
2020-12-14 12:35:00,33.77,33.78,33.73,33.75,47345.0,33.77,33.78,33.73,33.75,47345.0
2020-12-14 12:40:00,33.75,33.75,33.69,33.72,37479.0,33.75,33.75,33.69,33.72,37479.0
2020-12-14 12:45:00,33.71,33.72,33.66,33.66,26077.0,33.71,33.72,33.66,33.66,26077.0
2020-12-14 12:50:00,33.66,33.68,33.65,33.68,44446.0,33.66,33.68,33.65,33.68,44446.0
2020-12-14 12:55:00,33.68,33.68,33.62,33.65,83697.0,33.68,33.68,33.62,33.65,83697.0
2020-12-14 13:00:00,33.65,33.68,33.64,33.66,37461.0,33.65,33.68,33.64,33.66,37461.0
2020-12-14 13:05:00,33.65,33.66,33.6,33.62,83635.0,33.65,33.66,33.6,33.62,83635.0
2020-12-14 13:10:00,33.62,33.66,33.61,33.64,35224.0,33.62,33.66,33.61,33.64,35224.0
2020-12-14 13:15:00,33.63,33.67,33.61,33.66,32073.0,33.63,33.67,33.61,33.66,32073.0
2020-12-14 13:20:00,33.67,33.72,33.66,33.69,22411.0,33.67,33.72,33.66,33.69,22411.0
2020-12-14 13:25:00,33.69,33.72,33.67,33.69,30686.0,33.69,33.72,33.67,33.69,30686.0
2020-12-14 13:30:00,33.68,33.71,33.65,33.7,29164.0,33.68,33.71,33.65,33.7,29164.0
2020-12-14 13:35:00,33.71,33.71,33.68,33.69,21194.0,33.71,33.71,33.68,33.69,21194.0
2020-12-14 13:40:00,33.68,33.74,33.68,33.7,54082.0,33.68,33.74,33.68,33.7,54082.0
2020-12-14 13:45:00,33.68,33.68,33.62,33.65,34057.0,33.68,33.68,33.62,33.65,34057.0
2020-12-14 13:50:00,33.65,33.68,33.64,33.66,45863.0,33.65,33.68,33.64,33.66,45863.0
2020-12-14 13:55:00,33.67,33.69,33.62,33.63,26531.0,33.67,33.69,33.62,33.63,26531.0
2020-12-14 14:00:00,33.63,33.67,33.62,33.65,43650.0,33.63,33.67,33.62,33.65,43650.0
2020-12-14 14:05:00,33.65,33.71,33.64,33.65,44963.0,33.65,33.71,33.64,33.65,44963.0
2020-12-14 14:10:00,33.65,33.66,33.62,33.64,49967.0,33.65,33.66,33.62,33.64,49967.0
2020-12-14 14:15:00,33.64,33.68,33.62,33.65,47893.0,33.64,33.68,33.62,33.65,47893.0
2020-12-14 14:20:00,33.64,33.66,33.63,33.65,33838.0,33.64,33.66,33.63,33.65,33838.0
2020-12-14 14:25:00,33.65,33.67,33.64,33.65,63209.0,33.65,33.67,33.64,33.65,63209.0
2020-12-14 14:30:00,33.65,33.66,33.62,33.62,27246.0,33.65,33.66,33.62,33.62,27246.0
2020-12-14 14:35:00,33.63,33.63,33.59,33.62,36580.0,33.63,33.63,33.59,33.62,36580.0
2020-12-14 14:40:00,33.62,33.66,33.61,33.64,39707.0,33.62,33.66,33.61,33.64,39707.0
2020-12-14 14:45:00,33.65,33.65,33.59,33.64,63305.0,33.65,33.65,33.59,33.64,63305.0
2020-12-14 14:50:00,33.64,33.65,33.62,33.64,164996.0,33.64,33.65,33.62,33.64,164996.0
2020-12-14 14:55:00,33.63,33.63,33.59,33.61,79244.0,33.63,33.63,33.59,33.61,79244.0
2020-12-14 15:00:00,33.6,33.61,33.58,33.58,34187.0,33.6,33.61,33.58,33.58,34187.0
2020-12-14 15:05:00,33.59,33.62,33.56,33.59,68669.0,33.59,33.62,33.56,33.59,68669.0
2020-12-14 15:10:00,33.59,33.61,33.57,33.58,38969.0,33.59,33.61,33.57,33.58,38969.0
2020-12-14 15:15:00,33.57,33.58,33.52,33.55,84602.0,33.57,33.58,33.52,33.55,84602.0
2020-12-14 15:20:00,33.55,33.58,33.54,33.56,76281.0,33.55,33.58,33.54,33.56,76281.0
2020-12-14 15:25:00,33.58,33.59,33.54,33.55,93309.0,33.58,33.59,33.54,33.55,93309.0
2020-12-14 15:30:00,33.56,33.56,33.46,33.49,136786.0,33.56,33.56,33.46,33.49,136786.0
2020-12-14 15:35:00,33.49,33.5,33.43,33.45,97505.0,33.49,33.5,33.43,33.45,97505.0
2020-12-14 15:40:00,33.44,33.45,33.42,33.44,86723.0,33.44,33.45,33.42,33.44,86723.0
2020-12-14 15:45:00,33.43,33.48,33.42,33.48,89103.0,33.43,33.48,33.42,33.48,89103.0
2020-12-14 15:50:00,33.47,33.53,33.45,33.52,133131.0,33.47,33.53,33.45,33.52,133131.0
2020-12-14 15:55:00,33.52,33.55,33.43,33.44,588074.0,33.52,33.55,33.43,33.44,588074.0
2020-12-15 09:30:00,33.8,34.28,33.75,34.04,485499.0,33.8,34.28,33.75,34.04,485499.0
2020-12-15 09:35:00,34.03,34.19,34.01,34.17,254635.0,34.03,34.19,34.01,34.17,254635.0
2020-12-15 09:40:00,34.16,34.22,34.0,34.01,228196.0,34.16,34.22,34.0,34.01,228196.0
2020-12-15 09:45:00,34.0,34.01,33.89,33.97,359147.0,34.0,34.01,33.89,33.97,359147.0
2020-12-15 09:50:00,33.98,34.03,33.94,33.98,157746.0,33.98,34.03,33.94,33.98,157746.0
2020-12-15 09:55:00,33.98,34.18,33.98,34.14,166340.0,33.98,34.18,33.98,34.14,166340.0
2020-12-15 10:00:00,34.14,34.21,34.13,34.2,110336.0,34.14,34.21,34.13,34.2,110336.0
2020-12-15 10:05:00,34.2,34.23,34.16,34.2,125661.0,34.2,34.23,34.16,34.2,125661.0
2020-12-15 10:10:00,34.2,34.4,34.17,34.37,311408.0,34.2,34.4,34.17,34.37,311408.0
2020-12-15 10:15:00,34.37,34.37,34.3,34.32,89842.0,34.37,34.37,34.3,34.32,89842.0
2020-12-15 10:20:00,34.31,34.34,34.29,34.32,96463.0,34.31,34.34,34.29,34.32,96463.0
2020-12-15 10:25:00,34.31,34.35,34.28,34.34,101751.0,34.31,34.35,34.28,34.34,101751.0
2020-12-15 10:30:00,34.35,34.39,34.3,34.39,112867.0,34.35,34.39,34.3,34.39,112867.0
2020-12-15 10:35:00,34.39,34.45,34.32,34.34,143904.0,34.39,34.45,34.32,34.34,143904.0
2020-12-15 10:40:00,34.35,34.44,34.34,34.41,62535.0,34.35,34.44,34.34,34.41,62535.0
2020-12-15 10:45:00,34.41,34.44,34.41,34.44,55744.0,34.41,34.44,34.41,34.44,55744.0
2020-12-15 10:50:00,34.44,34.47,34.4,34.47,75990.0,34.44,34.47,34.4,34.47,75990.0
2020-12-15 10:55:00,34.47,34.51,34.46,34.51,117155.0,34.47,34.51,34.46,34.51,117155.0
2020-12-15 11:00:00,34.51,34.62,34.5,34.59,121824.0,34.51,34.62,34.5,34.59,121824.0
2020-12-15 11:05:00,34.59,34.59,34.53,34.55,96759.0,34.59,34.59,34.53,34.55,96759.0
2020-12-15 11:10:00,34.56,34.6,34.53,34.59,57807.0,34.56,34.6,34.53,34.59,57807.0
2020-12-15 11:15:00,34.6,34.61,34.53,34.59,140081.0,34.6,34.61,34.53,34.59,140081.0
2020-12-15 11:20:00,34.59,34.6,34.52,34.55,88250.0,34.59,34.6,34.52,34.55,88250.0
2020-12-15 11:25:00,34.55,34.58,34.52,34.57,101408.0,34.55,34.58,34.52,34.57,101408.0
2020-12-15 11:30:00,34.56,34.59,34.54,34.58,78812.0,34.56,34.59,34.54,34.58,78812.0
2020-12-15 11:35:00,34.59,34.66,34.57,34.66,130066.0,34.59,34.66,34.57,34.66,130066.0
2020-12-15 11:40:00,34.65,34.73,34.65,34.73,91233.0,34.65,34.73,34.65,34.73,91233.0
2020-12-15 11:45:00,34.72,34.8,34.71,34.79,149589.0,34.72,34.8,34.71,34.79,149589.0
2020-12-15 11:50:00,34.79,34.84,34.77,34.8,84004.0,34.79,34.84,34.77,34.8,84004.0
2020-12-15 11:55:00,34.8,34.88,34.79,34.87,84492.0,34.8,34.88,34.79,34.87,84492.0
2020-12-15 12:00:00,34.87,34.91,34.86,34.91,85097.0,34.87,34.91,34.86,34.91,85097.0
2020-12-15 12:05:00,34.91,34.92,34.86,34.89,99920.0,34.91,34.92,34.86,34.89,99920.0
2020-12-15 12:10:00,34.89,34.96,34.88,34.95,114362.0,34.89,34.96,34.88,34.95,114362.0
2020-12-15 12:15:00,34.95,34.97,34.88,34.9,96018.0,34.95,34.97,34.88,34.9,96018.0
2020-12-15 12:20:00,34.9,34.92,34.86,34.91,75104.0,34.9,34.92,34.86,34.91,75104.0
2020-12-15 12:25:00,34.91,34.92,34.82,34.83,77134.0,34.91,34.92,34.82,34.83,77134.0
2020-12-15 12:30:00,34.83,34.87,34.8,34.81,106158.0,34.83,34.87,34.8,34.81,106158.0
2020-12-15 12:35:00,34.81,34.94,34.81,34.89,90634.0,34.81,34.94,34.81,34.89,90634.0
2020-12-15 12:40:00,34.89,34.9,34.83,34.84,73574.0,34.89,34.9,34.83,34.84,73574.0
2020-12-15 12:45:00,34.85,34.9,34.85,34.9,67144.0,34.85,34.9,34.85,34.9,67144.0
2020-12-15 12:50:00,34.9,34.95,34.86,34.94,215697.0,34.9,34.95,34.86,34.94,215697.0
2020-12-15 12:55:00,34.94,34.95,34.88,34.89,74278.0,34.94,34.95,34.88,34.89,74278.0
2020-12-15 13:00:00,34.9,34.93,34.86,34.89,87673.0,34.9,34.93,34.86,34.89,87673.0
2020-12-15 13:05:00,34.89,34.89,34.83,34.87,121632.0,34.89,34.89,34.83,34.87,121632.0
2020-12-15 13:10:00,34.87,34.88,34.83,34.87,65421.0,34.87,34.88,34.83,34.87,65421.0
2020-12-15 13:15:00,34.87,34.88,34.83,34.86,193416.0,34.87,34.88,34.83,34.86,193416.0
2020-12-15 13:20:00,34.85,34.89,34.83,34.85,86023.0,34.85,34.89,34.83,34.85,86023.0
2020-12-15 13:25:00,34.86,34.86,34.73,34.74,120914.0,34.86,34.86,34.73,34.74,120914.0
2020-12-15 13:30:00,34.73,34.75,34.68,34.7,153452.0,34.73,34.75,34.68,34.7,153452.0
2020-12-15 13:35:00,34.7,34.71,34.64,34.64,107049.0,34.7,34.71,34.64,34.64,107049.0
2020-12-15 13:40:00,34.65,34.65,34.54,34.55,136074.0,34.65,34.65,34.54,34.55,136074.0
2020-12-15 13:45:00,34.56,34.58,34.52,34.55,257051.0,34.56,34.58,34.52,34.55,257051.0
2020-12-15 13:50:00,34.55,34.56,34.48,34.55,169628.0,34.55,34.56,34.48,34.55,169628.0
2020-12-15 13:55:00,34.55,34.65,34.55,34.63,86220.0,34.55,34.65,34.55,34.63,86220.0
2020-12-15 14:00:00,34.62,34.66,34.58,34.65,50210.0,34.62,34.66,34.58,34.65,50210.0
2020-12-15 14:05:00,34.65,34.7,34.63,34.69,33725.0,34.65,34.7,34.63,34.69,33725.0
2020-12-15 14:10:00,34.69,34.73,34.68,34.7,67222.0,34.69,34.73,34.68,34.7,67222.0
2020-12-15 14:15:00,34.69,34.71,34.68,34.69,43850.0,34.69,34.71,34.68,34.69,43850.0
2020-12-15 14:20:00,34.7,34.71,34.63,34.67,85375.0,34.7,34.71,34.63,34.67,85375.0
2020-12-15 14:25:00,34.66,34.69,34.63,34.69,72444.0,34.66,34.69,34.63,34.69,72444.0
2020-12-15 14:30:00,34.69,34.71,34.68,34.7,62393.0,34.69,34.71,34.68,34.7,62393.0
2020-12-15 14:35:00,34.7,34.71,34.67,34.7,45365.0,34.7,34.71,34.67,34.7,45365.0
2020-12-15 14:40:00,34.7,34.71,34.66,34.7,54523.0,34.7,34.71,34.66,34.7,54523.0
2020-12-15 14:45:00,34.7,34.7,34.67,34.69,130311.0,34.7,34.7,34.67,34.69,130311.0
2020-12-15 14:50:00,34.69,34.69,34.6,34.61,229051.0,34.69,34.69,34.6,34.61,229051.0
2020-12-15 14:55:00,34.6,34.62,34.58,34.62,88242.0,34.6,34.62,34.58,34.62,88242.0
2020-12-15 15:00:00,34.62,34.66,34.57,34.57,131816.0,34.62,34.66,34.57,34.57,131816.0
2020-12-15 15:05:00,34.57,34.62,34.57,34.59,102601.0,34.57,34.62,34.57,34.59,102601.0
2020-12-15 15:10:00,34.59,34.61,34.58,34.61,49457.0,34.59,34.61,34.58,34.61,49457.0
2020-12-15 15:15:00,34.6,34.64,34.6,34.61,63037.0,34.6,34.64,34.6,34.61,63037.0
2020-12-15 15:20:00,34.6,34.62,34.57,34.58,73533.0,34.6,34.62,34.57,34.58,73533.0
2020-12-15 15:25:00,34.57,34.59,34.51,34.52,74091.0,34.57,34.59,34.51,34.52,74091.0
2020-12-15 15:30:00,34.52,34.55,34.47,34.48,98878.0,34.52,34.55,34.47,34.48,98878.0
2020-12-15 15:35:00,34.48,34.51,34.46,34.49,140770.0,34.48,34.51,34.46,34.49,140770.0
2020-12-15 15:40:00,34.48,34.54,34.44,34.51,197959.0,34.48,34.54,34.44,34.51,197959.0
2020-12-15 15:45:00,34.51,34.53,34.49,34.51,220445.0,34.51,34.53,34.49,34.51,220445.0
2020-12-15 15:50:00,34.51,34.56,34.47,34.55,456274.0,34.51,34.56,34.47,34.55,456274.0
2020-12-15 15:55:00,34.55,34.69,34.54,34.67,827728.0,34.55,34.69,34.54,34.67,827728.0
2020-12-16 09:30:00,34.76,34.83,34.58,34.82,280039.0,34.76,34.83,34.58,34.82,280039.0
2020-12-16 09:35:00,34.83,34.84,34.69,34.72,170372.0,34.83,34.84,34.69,34.72,170372.0
2020-12-16 09:40:00,34.73,34.82,34.71,34.78,80940.0,34.73,34.82,34.71,34.78,80940.0
2020-12-16 09:45:00,34.79,34.91,34.78,34.88,99909.0,34.79,34.91,34.78,34.88,99909.0
2020-12-16 09:50:00,34.88,34.93,34.8,34.81,74876.0,34.88,34.93,34.8,34.81,74876.0
2020-12-16 09:55:00,34.81,34.88,34.79,34.88,96310.0,34.81,34.88,34.79,34.88,96310.0
2020-12-16 10:00:00,34.86,34.97,34.84,34.97,43543.0,34.86,34.97,34.84,34.97,43543.0
2020-12-16 10:05:00,34.97,35.04,34.96,35.0,161776.0,34.97,35.04,34.96,35.0,161776.0
2020-12-16 10:10:00,35.01,35.04,34.94,35.04,65021.0,35.01,35.04,34.94,35.04,65021.0
2020-12-16 10:15:00,35.03,35.1,35.03,35.09,211355.0,35.03,35.1,35.03,35.09,211355.0
2020-12-16 10:20:00,35.09,35.17,35.07,35.16,80445.0,35.09,35.17,35.07,35.16,80445.0
2020-12-16 10:25:00,35.16,35.25,35.15,35.24,131700.0,35.16,35.25,35.15,35.24,131700.0
2020-12-16 10:30:00,35.24,35.34,35.2,35.33,129514.0,35.24,35.34,35.2,35.33,129514.0
2020-12-16 10:35:00,35.32,35.41,35.32,35.41,172138.0,35.32,35.41,35.32,35.41,172138.0
2020-12-16 10:40:00,35.4,35.45,35.35,35.36,132061.0,35.4,35.45,35.35,35.36,132061.0
2020-12-16 10:45:00,35.35,35.43,35.33,35.4,217987.0,35.35,35.43,35.33,35.4,217987.0
2020-12-16 10:50:00,35.39,35.49,35.35,35.48,297820.0,35.39,35.49,35.35,35.48,297820.0
2020-12-16 10:55:00,35.48,35.59,35.42,35.53,369982.0,35.48,35.59,35.42,35.53,369982.0
2020-12-16 11:00:00,35.53,35.6,35.51,35.58,119871.0,35.53,35.6,35.51,35.58,119871.0
2020-12-16 11:05:00,35.58,35.62,35.54,35.58,135546.0,35.58,35.62,35.54,35.58,135546.0
2020-12-16 11:10:00,35.58,35.62,35.56,35.62,110887.0,35.58,35.62,35.56,35.62,110887.0
2020-12-16 11:15:00,35.62,35.65,35.51,35.52,151149.0,35.62,35.65,35.51,35.52,151149.0
2020-12-16 11:20:00,35.51,35.61,35.5,35.55,150744.0,35.51,35.61,35.5,35.55,150744.0
2020-12-16 11:25:00,35.55,35.6,35.53,35.59,110603.0,35.55,35.6,35.53,35.59,110603.0
2020-12-16 11:30:00,35.59,35.61,35.51,35.54,93748.0,35.59,35.61,35.51,35.54,93748.0
2020-12-16 11:35:00,35.54,35.56,35.48,35.5,190699.0,35.54,35.56,35.48,35.5,190699.0
2020-12-16 11:40:00,35.5,35.52,35.48,35.5,91385.0,35.5,35.52,35.48,35.5,91385.0
2020-12-16 11:45:00,35.49,35.5,35.31,35.31,84467.0,35.49,35.5,35.31,35.31,84467.0
2020-12-16 11:50:00,35.31,35.31,35.22,35.23,118278.0,35.31,35.31,35.22,35.23,118278.0
2020-12-16 11:55:00,35.24,35.28,35.2,35.26,75366.0,35.24,35.28,35.2,35.26,75366.0
2020-12-16 12:00:00,35.26,35.3,35.23,35.23,45635.0,35.26,35.3,35.23,35.23,45635.0
2020-12-16 12:05:00,35.23,35.26,35.19,35.21,53778.0,35.23,35.26,35.19,35.21,53778.0
2020-12-16 12:10:00,35.21,35.27,35.2,35.25,33982.0,35.21,35.27,35.2,35.25,33982.0
2020-12-16 12:15:00,35.24,35.25,35.21,35.25,48443.0,35.24,35.25,35.21,35.25,48443.0
2020-12-16 12:20:00,35.25,35.32,35.24,35.32,55333.0,35.25,35.32,35.24,35.32,55333.0
2020-12-16 12:25:00,35.31,35.34,35.27,35.28,48234.0,35.31,35.34,35.27,35.28,48234.0
2020-12-16 12:30:00,35.29,35.33,35.28,35.29,93163.0,35.29,35.33,35.28,35.29,93163.0
2020-12-16 12:35:00,35.3,35.38,35.3,35.38,74243.0,35.3,35.38,35.3,35.38,74243.0
2020-12-16 12:40:00,35.37,35.43,35.35,35.35,86848.0,35.37,35.43,35.35,35.35,86848.0
2020-12-16 12:45:00,35.36,35.39,35.32,35.34,59819.0,35.36,35.39,35.32,35.34,59819.0
2020-12-16 12:50:00,35.33,35.37,35.32,35.34,58530.0,35.33,35.37,35.32,35.34,58530.0
2020-12-16 12:55:00,35.34,35.42,35.33,35.42,67438.0,35.34,35.42,35.33,35.42,67438.0
2020-12-16 13:00:00,35.41,35.42,35.37,35.4,39701.0,35.41,35.42,35.37,35.4,39701.0
2020-12-16 13:05:00,35.4,35.41,35.34,35.34,58100.0,35.4,35.41,35.34,35.34,58100.0
2020-12-16 13:10:00,35.34,35.36,35.34,35.36,29758.0,35.34,35.36,35.34,35.36,29758.0
2020-12-16 13:15:00,35.37,35.38,35.28,35.32,68379.0,35.37,35.38,35.28,35.32,68379.0
2020-12-16 13:20:00,35.32,35.33,35.28,35.29,59171.0,35.32,35.33,35.28,35.29,59171.0
2020-12-16 13:25:00,35.29,35.34,35.29,35.33,78062.0,35.29,35.34,35.29,35.33,78062.0
2020-12-16 13:30:00,35.33,35.38,35.32,35.35,65295.0,35.33,35.38,35.32,35.35,65295.0
2020-12-16 13:35:00,35.35,35.38,35.34,35.34,70933.0,35.35,35.38,35.34,35.34,70933.0
2020-12-16 13:40:00,35.35,35.37,35.3,35.32,93631.0,35.35,35.37,35.3,35.32,93631.0
2020-12-16 13:45:00,35.31,35.32,35.28,35.28,53868.0,35.31,35.32,35.28,35.28,53868.0
2020-12-16 13:50:00,35.28,35.33,35.26,35.3,62148.0,35.28,35.33,35.26,35.3,62148.0
2020-12-16 13:55:00,35.3,35.33,35.28,35.3,36507.0,35.3,35.33,35.28,35.3,36507.0
2020-12-16 14:00:00,35.3,35.32,35.23,35.28,67439.0,35.3,35.32,35.23,35.28,67439.0
2020-12-16 14:05:00,35.27,35.29,35.25,35.27,117365.0,35.27,35.29,35.25,35.27,117365.0
2020-12-16 14:10:00,35.26,35.27,35.23,35.25,99041.0,35.26,35.27,35.23,35.25,99041.0
2020-12-16 14:15:00,35.25,35.26,35.2,35.23,184921.0,35.25,35.26,35.2,35.23,184921.0
2020-12-16 14:20:00,35.23,35.29,35.19,35.29,127240.0,35.23,35.29,35.19,35.29,127240.0
2020-12-16 14:25:00,35.29,35.31,35.26,35.31,82860.0,35.29,35.31,35.26,35.31,82860.0
2020-12-16 14:30:00,35.31,35.35,35.29,35.33,134508.0,35.31,35.35,35.29,35.33,134508.0
2020-12-16 14:35:00,35.33,35.42,35.33,35.41,96256.0,35.33,35.42,35.33,35.41,96256.0
2020-12-16 14:40:00,35.42,35.44,35.39,35.43,80090.0,35.42,35.44,35.39,35.43,80090.0
2020-12-16 14:45:00,35.43,35.45,35.39,35.42,79518.0,35.43,35.45,35.39,35.42,79518.0
2020-12-16 14:50:00,35.43,35.44,35.39,35.4,54994.0,35.43,35.44,35.39,35.4,54994.0
2020-12-16 14:55:00,35.41,35.41,35.36,35.37,108404.0,35.41,35.41,35.36,35.37,108404.0
2020-12-16 15:00:00,35.38,35.39,35.28,35.28,83618.0,35.38,35.39,35.28,35.28,83618.0
2020-12-16 15:05:00,35.28,35.32,35.26,35.3,120223.0,35.28,35.32,35.26,35.3,120223.0
2020-12-16 15:10:00,35.3,35.32,35.26,35.27,52172.0,35.3,35.32,35.26,35.27,52172.0
2020-12-16 15:15:00,35.27,35.29,35.25,35.27,125381.0,35.27,35.29,35.25,35.27,125381.0
2020-12-16 15:20:00,35.27,35.31,35.26,35.28,73126.0,35.27,35.31,35.26,35.28,73126.0
2020-12-16 15:25:00,35.28,35.29,35.24,35.25,61426.0,35.28,35.29,35.24,35.25,61426.0
2020-12-16 15:30:00,35.25,35.26,35.2,35.2,131146.0,35.25,35.26,35.2,35.2,131146.0
2020-12-16 15:35:00,35.2,35.23,35.11,35.18,197998.0,35.2,35.23,35.11,35.18,197998.0
2020-12-16 15:40:00,35.18,35.19,35.15,35.19,101941.0,35.18,35.19,35.15,35.19,101941.0
2020-12-16 15:45:00,35.19,35.21,35.15,35.2,169706.0,35.19,35.21,35.15,35.2,169706.0
2020-12-16 15:50:00,35.19,35.19,35.11,35.14,243314.0,35.19,35.19,35.11,35.14,243314.0
2020-12-16 15:55:00,35.15,35.19,35.12,35.13,585160.0,35.15,35.19,35.12,35.13,585160.0
2020-12-17 09:30:00,35.19,35.38,35.15,35.29,282380.0,35.19,35.38,35.15,35.29,282380.0
2020-12-17 09:35:00,35.29,35.39,35.2,35.26,88792.0,35.29,35.39,35.2,35.26,88792.0
2020-12-17 09:40:00,35.26,35.31,35.15,35.16,88347.0,35.26,35.31,35.15,35.16,88347.0
2020-12-17 09:45:00,35.15,35.19,35.12,35.14,120128.0,35.15,35.19,35.12,35.14,120128.0
2020-12-17 09:50:00,35.14,35.14,35.03,35.04,99170.0,35.14,35.14,35.03,35.04,99170.0
2020-12-17 09:55:00,35.04,35.09,35.02,35.02,129068.0,35.04,35.09,35.02,35.02,129068.0
2020-12-17 10:00:00,35.02,35.09,35.02,35.08,42465.0,35.02,35.09,35.02,35.08,42465.0
2020-12-17 10:05:00,35.08,35.13,35.05,35.13,119345.0,35.08,35.13,35.05,35.13,119345.0
2020-12-17 10:10:00,35.12,35.13,35.04,35.07,113988.0,35.12,35.13,35.04,35.07,113988.0
2020-12-17 10:15:00,35.07,35.17,35.06,35.13,96588.0,35.07,35.17,35.06,35.13,96588.0
2020-12-17 10:20:00,35.13,35.23,35.12,35.14,133191.0,35.13,35.23,35.12,35.14,133191.0
2020-12-17 10:25:00,35.14,35.22,35.13,35.22,204337.0,35.14,35.22,35.13,35.22,204337.0
2020-12-17 10:30:00,35.21,35.25,35.19,35.21,119397.0,35.21,35.25,35.19,35.21,119397.0
2020-12-17 10:35:00,35.21,35.22,35.15,35.19,159751.0,35.21,35.22,35.15,35.19,159751.0
2020-12-17 10:40:00,35.19,35.21,35.07,35.09,97480.0,35.19,35.21,35.07,35.09,97480.0
2020-12-17 10:45:00,35.09,35.19,35.08,35.18,171834.0,35.09,35.19,35.08,35.18,171834.0
2020-12-17 10:50:00,35.17,35.18,35.14,35.15,67229.0,35.17,35.18,35.14,35.15,67229.0
2020-12-17 10:55:00,35.16,35.17,35.12,35.15,56936.0,35.16,35.17,35.12,35.15,56936.0
2020-12-17 11:00:00,35.15,35.17,35.12,35.13,35955.0,35.15,35.17,35.12,35.13,35955.0
2020-12-17 11:05:00,35.14,35.19,35.13,35.18,250057.0,35.14,35.19,35.13,35.18,250057.0
2020-12-17 11:10:00,35.18,35.2,35.17,35.2,36346.0,35.18,35.2,35.17,35.2,36346.0
2020-12-17 11:15:00,35.2,35.25,35.19,35.21,86411.0,35.2,35.25,35.19,35.21,86411.0
2020-12-17 11:20:00,35.22,35.22,35.18,35.2,75825.0,35.22,35.22,35.18,35.2,75825.0
2020-12-17 11:25:00,35.2,35.2,35.16,35.19,84633.0,35.2,35.2,35.16,35.19,84633.0
2020-12-17 11:30:00,35.19,35.31,35.15,35.3,368308.0,35.19,35.31,35.15,35.3,368308.0
2020-12-17 11:35:00,35.3,35.33,35.29,35.33,73506.0,35.3,35.33,35.29,35.33,73506.0
2020-12-17 11:40:00,35.33,35.35,35.31,35.34,40682.0,35.33,35.35,35.31,35.34,40682.0
2020-12-17 11:45:00,35.35,35.38,35.34,35.36,44098.0,35.35,35.38,35.34,35.36,44098.0
2020-12-17 11:50:00,35.37,35.39,35.33,35.36,140548.0,35.37,35.39,35.33,35.36,140548.0
2020-12-17 11:55:00,35.36,35.4,35.35,35.38,51483.0,35.36,35.4,35.35,35.38,51483.0
2020-12-17 12:00:00,35.38,35.4,35.27,35.27,66077.0,35.38,35.4,35.27,35.27,66077.0
2020-12-17 12:05:00,35.27,35.28,35.24,35.26,63719.0,35.27,35.28,35.24,35.26,63719.0
2020-12-17 12:10:00,35.26,35.29,35.25,35.29,35802.0,35.26,35.29,35.25,35.29,35802.0
2020-12-17 12:15:00,35.29,35.33,35.28,35.32,37477.0,35.29,35.33,35.28,35.32,37477.0
2020-12-17 12:20:00,35.32,35.32,35.27,35.27,49305.0,35.32,35.32,35.27,35.27,49305.0
2020-12-17 12:25:00,35.28,35.34,35.27,35.3,32974.0,35.28,35.34,35.27,35.3,32974.0
2020-12-17 12:30:00,35.3,35.31,35.27,35.28,34333.0,35.3,35.31,35.27,35.28,34333.0
2020-12-17 12:35:00,35.29,35.29,35.25,35.27,27216.0,35.29,35.29,35.25,35.27,27216.0
2020-12-17 12:40:00,35.28,35.3,35.26,35.3,51076.0,35.28,35.3,35.26,35.3,51076.0
2020-12-17 12:45:00,35.29,35.32,35.25,35.26,37700.0,35.29,35.32,35.25,35.26,37700.0
2020-12-17 12:50:00,35.26,35.3,35.25,35.27,69259.0,35.26,35.3,35.25,35.27,69259.0
2020-12-17 12:55:00,35.28,35.33,35.26,35.32,51215.0,35.28,35.33,35.26,35.32,51215.0
2020-12-17 13:00:00,35.32,35.35,35.31,35.35,24039.0,35.32,35.35,35.31,35.35,24039.0
2020-12-17 13:05:00,35.34,35.36,35.31,35.34,165684.0,35.34,35.36,35.31,35.34,165684.0
2020-12-17 13:10:00,35.35,35.36,35.33,35.35,108844.0,35.35,35.36,35.33,35.35,108844.0
2020-12-17 13:15:00,35.35,35.35,35.32,35.33,30367.0,35.35,35.35,35.32,35.33,30367.0
2020-12-17 13:20:00,35.34,35.34,35.31,35.32,16932.0,35.34,35.34,35.31,35.32,16932.0
2020-12-17 13:25:00,35.32,35.34,35.3,35.3,35854.0,35.32,35.34,35.3,35.3,35854.0
2020-12-17 13:30:00,35.3,35.3,35.28,35.28,11994.0,35.3,35.3,35.28,35.28,11994.0
2020-12-17 13:35:00,35.29,35.3,35.27,35.28,43888.0,35.29,35.3,35.27,35.28,43888.0
2020-12-17 13:40:00,35.28,35.29,35.26,35.27,24660.0,35.28,35.29,35.26,35.27,24660.0
2020-12-17 13:45:00,35.27,35.27,35.25,35.27,39262.0,35.27,35.27,35.25,35.27,39262.0
2020-12-17 13:50:00,35.27,35.3,35.26,35.3,25905.0,35.27,35.3,35.26,35.3,25905.0
2020-12-17 13:55:00,35.3,35.32,35.26,35.32,52629.0,35.3,35.32,35.26,35.32,52629.0
2020-12-17 14:00:00,35.32,35.33,35.29,35.33,36960.0,35.32,35.33,35.29,35.33,36960.0
2020-12-17 14:05:00,35.32,35.34,35.31,35.31,27760.0,35.32,35.34,35.31,35.31,27760.0
2020-12-17 14:10:00,35.31,35.32,35.3,35.32,14353.0,35.31,35.32,35.3,35.32,14353.0
2020-12-17 14:15:00,35.32,35.34,35.29,35.3,62289.0,35.32,35.34,35.29,35.3,62289.0
2020-12-17 14:20:00,35.3,35.3,35.26,35.28,73643.0,35.3,35.3,35.26,35.28,73643.0
2020-12-17 14:25:00,35.29,35.32,35.28,35.28,30775.0,35.29,35.32,35.28,35.28,30775.0
2020-12-17 14:30:00,35.28,35.29,35.25,35.26,163978.0,35.28,35.29,35.25,35.26,163978.0
2020-12-17 14:35:00,35.26,35.26,35.23,35.24,57973.0,35.26,35.26,35.23,35.24,57973.0
2020-12-17 14:40:00,35.24,35.24,35.16,35.16,40034.0,35.24,35.24,35.16,35.16,40034.0
2020-12-17 14:45:00,35.16,35.17,35.13,35.16,80995.0,35.16,35.17,35.13,35.16,80995.0
2020-12-17 14:50:00,35.16,35.18,35.14,35.14,89052.0,35.16,35.18,35.14,35.14,89052.0
2020-12-17 14:55:00,35.14,35.17,35.13,35.16,125341.0,35.14,35.17,35.13,35.16,125341.0
2020-12-17 15:00:00,35.16,35.17,35.12,35.12,124897.0,35.16,35.17,35.12,35.12,124897.0
2020-12-17 15:05:00,35.12,35.12,35.06,35.07,135206.0,35.12,35.12,35.06,35.07,135206.0
2020-12-17 15:10:00,35.07,35.07,35.06,35.07,147164.0,35.07,35.07,35.06,35.07,147164.0
2020-12-17 15:15:00,35.06,35.17,35.06,35.16,229576.0,35.06,35.17,35.06,35.16,229576.0
2020-12-17 15:20:00,35.16,35.25,35.15,35.25,173196.0,35.16,35.25,35.15,35.25,173196.0
2020-12-17 15:25:00,35.25,35.27,35.24,35.26,105318.0,35.25,35.27,35.24,35.26,105318.0
2020-12-17 15:30:00,35.25,35.27,35.23,35.23,91708.0,35.25,35.27,35.23,35.23,91708.0
2020-12-17 15:35:00,35.23,35.33,35.23,35.29,134256.0,35.23,35.33,35.23,35.29,134256.0
2020-12-17 15:40:00,35.29,35.34,35.28,35.33,75202.0,35.29,35.34,35.28,35.33,75202.0
2020-12-17 15:45:00,35.33,35.34,35.29,35.3,169536.0,35.33,35.34,35.29,35.3,169536.0
2020-12-17 15:50:00,35.3,35.35,35.29,35.34,190655.0,35.3,35.35,35.29,35.34,190655.0
2020-12-17 15:55:00,35.35,35.41,35.32,35.4,690151.0,35.35,35.41,35.32,35.4,690151.0
2020-12-18 09:30:00,35.55,35.84,35.51,35.69,1756864.0,35.55,35.84,35.51,35.69,1756864.0
2020-12-18 09:35:00,35.7,35.7,35.5,35.51,103009.0,35.7,35.7,35.5,35.51,103009.0
2020-12-18 09:40:00,35.51,35.63,35.48,35.59,113553.0,35.51,35.63,35.48,35.59,113553.0
2020-12-18 09:45:00,35.59,35.71,35.57,35.64,138801.0,35.59,35.71,35.57,35.64,138801.0
2020-12-18 09:50:00,35.65,35.72,35.63,35.66,184085.0,35.65,35.72,35.63,35.66,184085.0
2020-12-18 09:55:00,35.67,35.81,35.67,35.79,108869.0,35.67,35.81,35.67,35.79,108869.0
2020-12-18 10:00:00,35.79,35.81,35.71,35.79,150869.0,35.79,35.81,35.71,35.79,150869.0
2020-12-18 10:05:00,35.8,35.83,35.78,35.83,78778.0,35.8,35.83,35.78,35.83,78778.0
2020-12-18 10:10:00,35.83,35.84,35.71,35.73,82238.0,35.83,35.84,35.71,35.73,82238.0
2020-12-18 10:15:00,35.73,35.74,35.67,35.69,55291.0,35.73,35.74,35.67,35.69,55291.0
2020-12-18 10:20:00,35.69,35.7,35.57,35.62,104040.0,35.69,35.7,35.57,35.62,104040.0
2020-12-18 10:25:00,35.62,35.63,35.55,35.57,84447.0,35.62,35.63,35.55,35.57,84447.0
2020-12-18 10:30:00,35.57,35.59,35.54,35.58,114753.0,35.57,35.59,35.54,35.58,114753.0
2020-12-18 10:35:00,35.58,35.67,35.55,35.66,317108.0,35.58,35.67,35.55,35.66,317108.0
2020-12-18 10:40:00,35.66,35.68,35.62,35.66,201031.0,35.66,35.68,35.62,35.66,201031.0
2020-12-18 10:45:00,35.66,35.77,35.65,35.73,93979.0,35.66,35.77,35.65,35.73,93979.0
2020-12-18 10:50:00,35.73,35.79,35.72,35.79,72503.0,35.73,35.79,35.72,35.79,72503.0
2020-12-18 10:55:00,35.79,35.9,35.78,35.89,96185.0,35.79,35.9,35.78,35.89,96185.0
2020-12-18 11:00:00,35.88,35.93,35.86,35.88,113810.0,35.88,35.93,35.86,35.88,113810.0
2020-12-18 11:05:00,35.89,36.08,35.88,36.07,231098.0,35.89,36.08,35.88,36.07,231098.0
2020-12-18 11:10:00,36.08,36.13,36.04,36.09,245639.0,36.08,36.13,36.04,36.09,245639.0
2020-12-18 11:15:00,36.09,36.1,35.99,36.0,100246.0,36.09,36.1,35.99,36.0,100246.0
2020-12-18 11:20:00,36.0,36.0,35.87,35.9,71887.0,36.0,36.0,35.87,35.9,71887.0
2020-12-18 11:25:00,35.89,35.9,35.84,35.86,55492.0,35.89,35.9,35.84,35.86,55492.0
2020-12-18 11:30:00,35.87,35.87,35.82,35.84,58953.0,35.87,35.87,35.82,35.84,58953.0
2020-12-18 11:35:00,35.84,35.84,35.75,35.78,84756.0,35.84,35.84,35.75,35.78,84756.0
2020-12-18 11:40:00,35.78,35.8,35.7,35.76,104684.0,35.78,35.8,35.7,35.76,104684.0
2020-12-18 11:45:00,35.76,35.8,35.74,35.8,67632.0,35.76,35.8,35.74,35.8,67632.0
2020-12-18 11:50:00,35.8,35.85,35.79,35.84,51667.0,35.8,35.85,35.79,35.84,51667.0
2020-12-18 11:55:00,35.84,35.87,35.81,35.81,86017.0,35.84,35.87,35.81,35.81,86017.0
2020-12-18 12:00:00,35.82,35.84,35.81,35.84,54224.0,35.82,35.84,35.81,35.84,54224.0
2020-12-18 12:05:00,35.84,35.85,35.8,35.8,52172.0,35.84,35.85,35.8,35.8,52172.0
2020-12-18 12:10:00,35.8,35.86,35.78,35.86,46521.0,35.8,35.86,35.78,35.86,46521.0
2020-12-18 12:15:00,35.86,35.91,35.85,35.9,43135.0,35.86,35.91,35.85,35.9,43135.0
2020-12-18 12:20:00,35.89,35.89,35.83,35.83,36852.0,35.89,35.89,35.83,35.83,36852.0
2020-12-18 12:25:00,35.83,35.84,35.8,35.8,55647.0,35.83,35.84,35.8,35.8,55647.0
2020-12-18 12:30:00,35.8,35.81,35.78,35.8,42626.0,35.8,35.81,35.78,35.8,42626.0
2020-12-18 12:35:00,35.8,35.81,35.75,35.77,64706.0,35.8,35.81,35.75,35.77,64706.0
2020-12-18 12:40:00,35.77,35.81,35.76,35.79,59368.0,35.77,35.81,35.76,35.79,59368.0
2020-12-18 12:45:00,35.79,35.79,35.7,35.71,60225.0,35.79,35.79,35.7,35.71,60225.0
2020-12-18 12:50:00,35.71,35.73,35.71,35.72,64827.0,35.71,35.73,35.71,35.72,64827.0
2020-12-18 12:55:00,35.72,35.77,35.71,35.73,73229.0,35.72,35.77,35.71,35.73,73229.0
2020-12-18 13:00:00,35.73,35.75,35.7,35.72,56676.0,35.73,35.75,35.7,35.72,56676.0
2020-12-18 13:05:00,35.73,35.73,35.67,35.68,54246.0,35.73,35.73,35.67,35.68,54246.0
2020-12-18 13:10:00,35.67,35.69,35.66,35.66,74917.0,35.67,35.69,35.66,35.66,74917.0
2020-12-18 13:15:00,35.66,35.7,35.64,35.69,72987.0,35.66,35.7,35.64,35.69,72987.0
2020-12-18 13:20:00,35.69,35.69,35.63,35.64,65496.0,35.69,35.69,35.63,35.64,65496.0
2020-12-18 13:25:00,35.65,35.69,35.63,35.68,40750.0,35.65,35.69,35.63,35.68,40750.0
2020-12-18 13:30:00,35.67,35.67,35.62,35.63,45979.0,35.67,35.67,35.62,35.63,45979.0
2020-12-18 13:35:00,35.63,35.63,35.59,35.59,44669.0,35.63,35.63,35.59,35.59,44669.0
2020-12-18 13:40:00,35.59,35.64,35.58,35.63,62584.0,35.59,35.64,35.58,35.63,62584.0
2020-12-18 13:45:00,35.62,35.63,35.61,35.62,36462.0,35.62,35.63,35.61,35.62,36462.0
2020-12-18 13:50:00,35.61,35.64,35.59,35.6,49135.0,35.61,35.64,35.59,35.6,49135.0
2020-12-18 13:55:00,35.6,35.63,35.59,35.62,43052.0,35.6,35.63,35.59,35.62,43052.0
2020-12-18 14:00:00,35.61,35.62,35.5,35.51,83950.0,35.61,35.62,35.5,35.51,83950.0
2020-12-18 14:05:00,35.51,35.57,35.5,35.54,47624.0,35.51,35.57,35.5,35.54,47624.0
2020-12-18 14:10:00,35.54,35.62,35.53,35.62,55533.0,35.54,35.62,35.53,35.62,55533.0
2020-12-18 14:15:00,35.61,35.65,35.59,35.65,51937.0,35.61,35.65,35.59,35.65,51937.0
2020-12-18 14:20:00,35.65,35.66,35.57,35.59,75392.0,35.65,35.66,35.57,35.59,75392.0
2020-12-18 14:25:00,35.59,35.61,35.56,35.59,55219.0,35.59,35.61,35.56,35.59,55219.0
2020-12-18 14:30:00,35.59,35.62,35.58,35.59,53725.0,35.59,35.62,35.58,35.59,53725.0
2020-12-18 14:35:00,35.59,35.63,35.57,35.63,100894.0,35.59,35.63,35.57,35.63,100894.0
2020-12-18 14:40:00,35.62,35.66,35.6,35.63,123341.0,35.62,35.66,35.6,35.63,123341.0
2020-12-18 14:45:00,35.63,35.64,35.59,35.62,54008.0,35.63,35.64,35.59,35.62,54008.0
2020-12-18 14:50:00,35.62,35.63,35.59,35.63,98372.0,35.62,35.63,35.59,35.63,98372.0
2020-12-18 14:55:00,35.63,35.64,35.55,35.57,86256.0,35.63,35.64,35.55,35.57,86256.0
2020-12-18 15:00:00,35.57,35.6,35.55,35.58,77487.0,35.57,35.6,35.55,35.58,77487.0
2020-12-18 15:05:00,35.57,35.58,35.46,35.48,258045.0,35.57,35.58,35.46,35.48,258045.0
2020-12-18 15:10:00,35.48,35.49,35.36,35.39,227787.0,35.48,35.49,35.36,35.39,227787.0
2020-12-18 15:15:00,35.4,35.4,35.33,35.38,300393.0,35.4,35.4,35.33,35.38,300393.0
2020-12-18 15:20:00,35.38,35.38,35.3,35.34,144716.0,35.38,35.38,35.3,35.34,144716.0
2020-12-18 15:25:00,35.34,35.41,35.33,35.36,112955.0,35.34,35.41,35.33,35.36,112955.0
2020-12-18 15:30:00,35.36,35.44,35.35,35.41,124635.0,35.36,35.44,35.35,35.41,124635.0
2020-12-18 15:35:00,35.41,35.46,35.39,35.44,156812.0,35.41,35.46,35.39,35.44,156812.0
2020-12-18 15:40:00,35.44,35.47,35.4,35.44,264454.0,35.44,35.47,35.4,35.44,264454.0
2020-12-18 15:45:00,35.44,35.53,35.43,35.48,399491.0,35.44,35.53,35.43,35.48,399491.0
2020-12-18 15:50:00,35.48,35.65,35.45,35.63,431572.0,35.48,35.65,35.45,35.63,431572.0
2020-12-18 15:55:00,35.63,35.71,35.44,35.44,1855516.0,35.63,35.71,35.44,35.44,1855516.0
2020-12-21 09:30:00,34.93,35.0,34.21,34.79,380407.0,34.93,35.0,34.21,34.79,380407.0
2020-12-21 09:35:00,34.78,34.82,34.65,34.75,166337.0,34.78,34.82,34.65,34.75,166337.0
2020-12-21 09:40:00,34.75,34.78,34.45,34.45,214871.0,34.75,34.78,34.45,34.45,214871.0
2020-12-21 09:45:00,34.45,34.63,34.43,34.59,123813.0,34.45,34.63,34.43,34.59,123813.0
2020-12-21 09:50:00,34.59,34.73,34.59,34.73,174626.0,34.59,34.73,34.59,34.73,174626.0
2020-12-21 09:55:00,34.73,34.78,34.56,34.58,299767.0,34.73,34.78,34.56,34.58,299767.0
2020-12-21 10:00:00,34.58,34.63,34.39,34.43,182420.0,34.58,34.63,34.39,34.43,182420.0
2020-12-21 10:05:00,34.41,34.6,34.39,34.55,167533.0,34.41,34.6,34.39,34.55,167533.0
2020-12-21 10:10:00,34.55,34.59,34.53,34.57,106220.0,34.55,34.59,34.53,34.57,106220.0
2020-12-21 10:15:00,34.56,34.61,34.3,34.35,267885.0,34.56,34.61,34.3,34.35,267885.0
2020-12-21 10:20:00,34.35,34.38,34.3,34.35,102454.0,34.35,34.38,34.3,34.35,102454.0
2020-12-21 10:25:00,34.36,34.36,34.25,34.27,161328.0,34.36,34.36,34.25,34.27,161328.0
2020-12-21 10:30:00,34.26,34.26,34.16,34.19,100431.0,34.26,34.26,34.16,34.19,100431.0
2020-12-21 10:35:00,34.2,34.27,34.2,34.26,75258.0,34.2,34.27,34.2,34.26,75258.0
2020-12-21 10:40:00,34.26,34.42,34.25,34.41,82301.0,34.26,34.42,34.25,34.41,82301.0
2020-12-21 10:45:00,34.41,34.41,34.29,34.32,79912.0,34.41,34.41,34.29,34.32,79912.0
2020-12-21 10:50:00,34.32,34.35,34.26,34.31,54217.0,34.32,34.35,34.26,34.31,54217.0
2020-12-21 10:55:00,34.31,34.41,34.3,34.36,53505.0,34.31,34.41,34.3,34.36,53505.0
2020-12-21 11:00:00,34.35,34.51,34.35,34.51,48579.0,34.35,34.51,34.35,34.51,48579.0
2020-12-21 11:05:00,34.51,34.55,34.49,34.54,34905.0,34.51,34.55,34.49,34.54,34905.0
2020-12-21 11:10:00,34.53,34.53,34.45,34.47,33282.0,34.53,34.53,34.45,34.47,33282.0
2020-12-21 11:15:00,34.47,34.49,34.41,34.42,43761.0,34.47,34.49,34.41,34.42,43761.0
2020-12-21 11:20:00,34.43,34.48,34.41,34.45,37496.0,34.43,34.48,34.41,34.45,37496.0
2020-12-21 11:25:00,34.45,34.48,34.4,34.4,35503.0,34.45,34.48,34.4,34.4,35503.0
2020-12-21 11:30:00,34.4,34.44,34.31,34.31,67193.0,34.4,34.44,34.31,34.31,67193.0
2020-12-21 11:35:00,34.32,34.38,34.32,34.32,30253.0,34.32,34.38,34.32,34.32,30253.0
2020-12-21 11:40:00,34.32,34.33,34.28,34.3,39944.0,34.32,34.33,34.28,34.3,39944.0
2020-12-21 11:45:00,34.31,34.33,34.28,34.3,35174.0,34.31,34.33,34.28,34.3,35174.0
2020-12-21 11:50:00,34.3,34.38,34.29,34.36,82058.0,34.3,34.38,34.29,34.36,82058.0
2020-12-21 11:55:00,34.35,34.41,34.34,34.37,86196.0,34.35,34.41,34.34,34.37,86196.0
2020-12-21 12:00:00,34.36,34.41,34.35,34.38,52566.0,34.36,34.41,34.35,34.38,52566.0
2020-12-21 12:05:00,34.38,34.39,34.35,34.35,38808.0,34.38,34.39,34.35,34.35,38808.0
2020-12-21 12:10:00,34.35,34.37,34.34,34.34,52057.0,34.35,34.37,34.34,34.34,52057.0
2020-12-21 12:15:00,34.35,34.39,34.33,34.33,68654.0,34.35,34.39,34.33,34.33,68654.0
2020-12-21 12:20:00,34.33,34.37,34.3,34.37,74803.0,34.33,34.37,34.3,34.37,74803.0
2020-12-21 12:25:00,34.37,34.42,34.35,34.41,35479.0,34.37,34.42,34.35,34.41,35479.0
2020-12-21 12:30:00,34.41,34.5,34.4,34.47,39171.0,34.41,34.5,34.4,34.47,39171.0
2020-12-21 12:35:00,34.46,34.49,34.44,34.46,30628.0,34.46,34.49,34.44,34.46,30628.0
2020-12-21 12:40:00,34.47,34.49,34.43,34.44,25425.0,34.47,34.49,34.43,34.44,25425.0
2020-12-21 12:45:00,34.44,34.52,34.43,34.5,60639.0,34.44,34.52,34.43,34.5,60639.0
2020-12-21 12:50:00,34.51,34.55,34.48,34.53,38203.0,34.51,34.55,34.48,34.53,38203.0
2020-12-21 12:55:00,34.53,34.58,34.53,34.55,76523.0,34.53,34.58,34.53,34.55,76523.0
2020-12-21 13:00:00,34.55,34.58,34.53,34.54,40641.0,34.55,34.58,34.53,34.54,40641.0
2020-12-21 13:05:00,34.54,34.54,34.52,34.52,38870.0,34.54,34.54,34.52,34.52,38870.0
2020-12-21 13:10:00,34.53,34.53,34.5,34.52,21630.0,34.53,34.53,34.5,34.52,21630.0
2020-12-21 13:15:00,34.52,34.61,34.5,34.6,203973.0,34.52,34.61,34.5,34.6,203973.0
2020-12-21 13:20:00,34.6,34.66,34.59,34.65,73118.0,34.6,34.66,34.59,34.65,73118.0
2020-12-21 13:25:00,34.64,34.65,34.61,34.63,46530.0,34.64,34.65,34.61,34.63,46530.0
2020-12-21 13:30:00,34.63,34.72,34.62,34.72,56112.0,34.63,34.72,34.62,34.72,56112.0
2020-12-21 13:35:00,34.72,34.72,34.66,34.69,58244.0,34.72,34.72,34.66,34.69,58244.0
2020-12-21 13:40:00,34.69,34.73,34.67,34.72,50803.0,34.69,34.73,34.67,34.72,50803.0
2020-12-21 13:45:00,34.71,34.71,34.65,34.69,58647.0,34.71,34.71,34.65,34.69,58647.0
2020-12-21 13:50:00,34.69,34.76,34.68,34.76,41185.0,34.69,34.76,34.68,34.76,41185.0
2020-12-21 13:55:00,34.76,34.77,34.69,34.72,77411.0,34.76,34.77,34.69,34.72,77411.0
2020-12-21 14:00:00,34.73,34.73,34.68,34.7,52064.0,34.73,34.73,34.68,34.7,52064.0
2020-12-21 14:05:00,34.7,34.7,34.67,34.69,25574.0,34.7,34.7,34.67,34.69,25574.0
2020-12-21 14:10:00,34.69,34.77,34.67,34.75,46453.0,34.69,34.77,34.67,34.75,46453.0
2020-12-21 14:15:00,34.76,34.81,34.74,34.78,64127.0,34.76,34.81,34.74,34.78,64127.0
2020-12-21 14:20:00,34.79,34.84,34.78,34.84,51753.0,34.79,34.84,34.78,34.84,51753.0
2020-12-21 14:25:00,34.83,34.89,34.83,34.88,74246.0,34.83,34.89,34.83,34.88,74246.0
2020-12-21 14:30:00,34.88,34.88,34.83,34.84,49453.0,34.88,34.88,34.83,34.84,49453.0
2020-12-21 14:35:00,34.84,34.88,34.81,34.82,62189.0,34.84,34.88,34.81,34.82,62189.0
2020-12-21 14:40:00,34.81,34.85,34.8,34.83,59424.0,34.81,34.85,34.8,34.83,59424.0
2020-12-21 14:45:00,34.83,34.85,34.8,34.83,118778.0,34.83,34.85,34.8,34.83,118778.0
2020-12-21 14:50:00,34.82,34.84,34.8,34.81,33925.0,34.82,34.84,34.8,34.81,33925.0
2020-12-21 14:55:00,34.81,34.81,34.71,34.71,57976.0,34.81,34.81,34.71,34.71,57976.0
2020-12-21 15:00:00,34.72,34.74,34.7,34.73,55525.0,34.72,34.74,34.7,34.73,55525.0
2020-12-21 15:05:00,34.73,34.73,34.65,34.66,63235.0,34.73,34.73,34.65,34.66,63235.0
2020-12-21 15:10:00,34.66,34.67,34.64,34.66,62432.0,34.66,34.67,34.64,34.66,62432.0
2020-12-21 15:15:00,34.66,34.66,34.62,34.63,89481.0,34.66,34.66,34.62,34.63,89481.0
2020-12-21 15:20:00,34.63,34.63,34.6,34.63,81753.0,34.63,34.63,34.6,34.63,81753.0
2020-12-21 15:25:00,34.62,34.66,34.62,34.64,72474.0,34.62,34.66,34.62,34.64,72474.0
2020-12-21 15:30:00,34.64,34.67,34.59,34.61,275224.0,34.64,34.67,34.59,34.61,275224.0
2020-12-21 15:35:00,34.62,34.7,34.61,34.7,183531.0,34.62,34.7,34.61,34.7,183531.0
2020-12-21 15:40:00,34.7,34.75,34.69,34.7,210693.0,34.7,34.75,34.69,34.7,210693.0
2020-12-21 15:45:00,34.7,34.74,34.69,34.72,165150.0,34.7,34.74,34.69,34.72,165150.0
2020-12-21 15:50:00,34.73,34.8,34.72,34.8,390439.0,34.73,34.8,34.72,34.8,390439.0
2020-12-21 15:55:00,34.8,34.85,34.73,34.82,577001.0,34.8,34.85,34.73,34.82,577001.0
2020-12-22 09:30:00,34.79,34.82,34.43,34.49,277310.0,34.79,34.82,34.43,34.49,277310.0
2020-12-22 09:35:00,34.47,34.53,34.43,34.51,105081.0,34.47,34.53,34.43,34.51,105081.0
2020-12-22 09:40:00,34.52,34.55,34.37,34.43,151157.0,34.52,34.55,34.37,34.43,151157.0
2020-12-22 09:45:00,34.43,34.45,34.29,34.34,168289.0,34.43,34.45,34.29,34.34,168289.0
2020-12-22 09:50:00,34.34,34.36,34.27,34.3,119832.0,34.34,34.36,34.27,34.3,119832.0
2020-12-22 09:55:00,34.3,34.33,34.25,34.31,170473.0,34.3,34.33,34.25,34.31,170473.0
2020-12-22 10:00:00,34.32,34.32,34.19,34.31,142937.0,34.32,34.32,34.19,34.31,142937.0
2020-12-22 10:05:00,34.31,34.45,34.3,34.45,53164.0,34.31,34.45,34.3,34.45,53164.0
2020-12-22 10:10:00,34.45,34.51,34.44,34.45,154827.0,34.45,34.51,34.44,34.45,154827.0
2020-12-22 10:15:00,34.45,34.61,34.44,34.52,138904.0,34.45,34.61,34.44,34.52,138904.0
2020-12-22 10:20:00,34.53,34.63,34.52,34.62,71545.0,34.53,34.63,34.52,34.62,71545.0
2020-12-22 10:25:00,34.62,34.68,34.57,34.68,126351.0,34.62,34.68,34.57,34.68,126351.0
2020-12-22 10:30:00,34.69,34.73,34.66,34.69,44578.0,34.69,34.73,34.66,34.69,44578.0
2020-12-22 10:35:00,34.68,34.76,34.67,34.68,71690.0,34.68,34.76,34.67,34.68,71690.0
2020-12-22 10:40:00,34.67,34.74,34.66,34.73,42659.0,34.67,34.74,34.66,34.73,42659.0
2020-12-22 10:45:00,34.73,34.77,34.71,34.71,45770.0,34.73,34.77,34.71,34.71,45770.0
2020-12-22 10:50:00,34.71,34.8,34.69,34.79,35537.0,34.71,34.8,34.69,34.79,35537.0
2020-12-22 10:55:00,34.79,34.83,34.72,34.75,103173.0,34.79,34.83,34.72,34.75,103173.0
2020-12-22 11:00:00,34.75,34.87,34.74,34.87,57853.0,34.75,34.87,34.74,34.87,57853.0
2020-12-22 11:05:00,34.87,34.94,34.86,34.89,47480.0,34.87,34.94,34.86,34.89,47480.0
2020-12-22 11:10:00,34.89,34.9,34.85,34.87,92891.0,34.89,34.9,34.85,34.87,92891.0
2020-12-22 11:15:00,34.86,34.89,34.83,34.88,34895.0,34.86,34.89,34.83,34.88,34895.0
2020-12-22 11:20:00,34.88,34.9,34.85,34.88,37149.0,34.88,34.9,34.85,34.88,37149.0
2020-12-22 11:25:00,34.87,34.88,34.8,34.82,102181.0,34.87,34.88,34.8,34.82,102181.0
2020-12-22 11:30:00,34.83,34.88,34.8,34.85,177894.0,34.83,34.88,34.8,34.85,177894.0
2020-12-22 11:35:00,34.84,34.86,34.8,34.8,105966.0,34.84,34.86,34.8,34.8,105966.0
2020-12-22 11:40:00,34.8,34.82,34.74,34.74,82888.0,34.8,34.82,34.74,34.74,82888.0
2020-12-22 11:45:00,34.75,34.76,34.69,34.7,206220.0,34.75,34.76,34.69,34.7,206220.0
2020-12-22 11:50:00,34.69,34.74,34.68,34.74,29237.0,34.69,34.74,34.68,34.74,29237.0
2020-12-22 11:55:00,34.74,34.77,34.73,34.75,22954.0,34.74,34.77,34.73,34.75,22954.0
2020-12-22 12:00:00,34.75,34.77,34.73,34.74,26408.0,34.75,34.77,34.73,34.74,26408.0
2020-12-22 12:05:00,34.73,34.74,34.67,34.68,156083.0,34.73,34.74,34.67,34.68,156083.0
2020-12-22 12:10:00,34.67,34.69,34.67,34.68,32827.0,34.67,34.69,34.67,34.68,32827.0
2020-12-22 12:15:00,34.68,34.68,34.63,34.64,53184.0,34.68,34.68,34.63,34.64,53184.0
2020-12-22 12:20:00,34.63,34.63,34.59,34.61,55201.0,34.63,34.63,34.59,34.61,55201.0
2020-12-22 12:25:00,34.61,34.61,34.58,34.61,45793.0,34.61,34.61,34.58,34.61,45793.0
2020-12-22 12:30:00,34.61,34.62,34.59,34.62,55582.0,34.61,34.62,34.59,34.62,55582.0
2020-12-22 12:35:00,34.62,34.65,34.59,34.59,189094.0,34.62,34.65,34.59,34.59,189094.0
2020-12-22 12:40:00,34.59,34.64,34.58,34.64,65455.0,34.59,34.64,34.58,34.64,65455.0
2020-12-22 12:45:00,34.63,34.63,34.58,34.6,59016.0,34.63,34.63,34.58,34.6,59016.0
2020-12-22 12:50:00,34.59,34.61,34.58,34.61,53237.0,34.59,34.61,34.58,34.61,53237.0
2020-12-22 12:55:00,34.61,34.61,34.55,34.55,37947.0,34.61,34.61,34.55,34.55,37947.0
2020-12-22 13:00:00,34.55,34.6,34.55,34.6,82606.0,34.55,34.6,34.55,34.6,82606.0
2020-12-22 13:05:00,34.59,34.61,34.57,34.59,51478.0,34.59,34.61,34.57,34.59,51478.0
2020-12-22 13:10:00,34.59,34.59,34.54,34.54,45737.0,34.59,34.59,34.54,34.54,45737.0
2020-12-22 13:15:00,34.55,34.56,34.52,34.52,34394.0,34.55,34.56,34.52,34.52,34394.0
2020-12-22 13:20:00,34.53,34.55,34.5,34.55,55184.0,34.53,34.55,34.5,34.55,55184.0
2020-12-22 13:25:00,34.55,34.56,34.51,34.55,64092.0,34.55,34.56,34.51,34.55,64092.0
2020-12-22 13:30:00,34.55,34.56,34.5,34.54,109815.0,34.55,34.56,34.5,34.54,109815.0
2020-12-22 13:35:00,34.54,34.61,34.53,34.58,32742.0,34.54,34.61,34.53,34.58,32742.0
2020-12-22 13:40:00,34.58,34.58,34.49,34.54,174531.0,34.58,34.58,34.49,34.54,174531.0
2020-12-22 13:45:00,34.54,34.55,34.5,34.5,68409.0,34.54,34.55,34.5,34.5,68409.0
2020-12-22 13:50:00,34.5,34.52,34.48,34.5,98496.0,34.5,34.52,34.48,34.5,98496.0
2020-12-22 13:55:00,34.49,34.5,34.49,34.5,112814.0,34.49,34.5,34.49,34.5,112814.0
2020-12-22 14:00:00,34.5,34.5,34.48,34.5,17763.0,34.5,34.5,34.48,34.5,17763.0
2020-12-22 14:05:00,34.5,34.53,34.46,34.49,95386.0,34.5,34.53,34.46,34.49,95386.0
2020-12-22 14:10:00,34.48,34.51,34.47,34.48,25824.0,34.48,34.51,34.47,34.48,25824.0
2020-12-22 14:15:00,34.49,34.5,34.46,34.48,62715.0,34.49,34.5,34.46,34.48,62715.0
2020-12-22 14:20:00,34.48,34.5,34.41,34.41,145971.0,34.48,34.5,34.41,34.41,145971.0
2020-12-22 14:25:00,34.42,34.45,34.4,34.44,78786.0,34.42,34.45,34.4,34.44,78786.0
2020-12-22 14:30:00,34.44,34.44,34.4,34.41,62219.0,34.44,34.44,34.4,34.41,62219.0
2020-12-22 14:35:00,34.41,34.41,34.35,34.36,174239.0,34.41,34.41,34.35,34.36,174239.0
2020-12-22 14:40:00,34.36,34.37,34.32,34.34,87880.0,34.36,34.37,34.32,34.34,87880.0
2020-12-22 14:45:00,34.34,34.4,34.31,34.37,169044.0,34.34,34.4,34.31,34.37,169044.0
2020-12-22 14:50:00,34.36,34.42,34.34,34.41,203922.0,34.36,34.42,34.34,34.41,203922.0
2020-12-22 14:55:00,34.41,34.43,34.37,34.43,40684.0,34.41,34.43,34.37,34.43,40684.0
2020-12-22 15:00:00,34.43,34.48,34.42,34.48,42656.0,34.43,34.48,34.42,34.48,42656.0
2020-12-22 15:05:00,34.48,34.51,34.44,34.5,62277.0,34.48,34.51,34.44,34.5,62277.0
2020-12-22 15:10:00,34.5,34.51,34.46,34.47,56339.0,34.5,34.51,34.46,34.47,56339.0
2020-12-22 15:15:00,34.47,34.47,34.42,34.43,61873.0,34.47,34.47,34.42,34.43,61873.0
2020-12-22 15:20:00,34.42,34.44,34.39,34.39,113908.0,34.42,34.44,34.39,34.39,113908.0
2020-12-22 15:25:00,34.4,34.42,34.38,34.4,114923.0,34.4,34.42,34.38,34.4,114923.0
2020-12-22 15:30:00,34.4,34.42,34.36,34.36,150146.0,34.4,34.42,34.36,34.36,150146.0
2020-12-22 15:35:00,34.36,34.38,34.34,34.35,74288.0,34.36,34.38,34.34,34.35,74288.0
2020-12-22 15:40:00,34.35,34.42,34.34,34.39,109701.0,34.35,34.42,34.34,34.39,109701.0
2020-12-22 15:45:00,34.39,34.41,34.32,34.33,229217.0,34.39,34.41,34.32,34.33,229217.0
2020-12-22 15:50:00,34.33,34.39,34.32,34.38,198365.0,34.33,34.39,34.32,34.38,198365.0
2020-12-22 15:55:00,34.39,34.39,34.29,34.36,606505.0,34.39,34.39,34.29,34.36,606505.0
2020-12-23 09:30:00,34.51,34.67,34.51,34.63,119391.0,34.51,34.67,34.51,34.63,119391.0
2020-12-23 09:35:00,34.65,34.79,34.64,34.79,71582.0,34.65,34.79,34.64,34.79,71582.0
2020-12-23 09:40:00,34.79,34.83,34.73,34.74,65699.0,34.79,34.83,34.73,34.74,65699.0
2020-12-23 09:45:00,34.74,34.85,34.74,34.81,125043.0,34.74,34.85,34.74,34.81,125043.0
2020-12-23 09:50:00,34.81,34.91,34.78,34.8,71072.0,34.81,34.91,34.78,34.8,71072.0
2020-12-23 09:55:00,34.8,34.83,34.74,34.75,98523.0,34.8,34.83,34.74,34.75,98523.0
2020-12-23 10:00:00,34.76,34.8,34.73,34.78,19106.0,34.76,34.8,34.73,34.78,19106.0
2020-12-23 10:05:00,34.78,34.79,34.72,34.73,60146.0,34.78,34.79,34.72,34.73,60146.0
2020-12-23 10:10:00,34.72,34.72,34.68,34.68,28336.0,34.72,34.72,34.68,34.68,28336.0
2020-12-23 10:15:00,34.67,34.67,34.59,34.61,70111.0,34.67,34.67,34.59,34.61,70111.0
2020-12-23 10:20:00,34.62,34.63,34.57,34.61,59011.0,34.62,34.63,34.57,34.61,59011.0
2020-12-23 10:25:00,34.61,34.66,34.6,34.64,51971.0,34.61,34.66,34.6,34.64,51971.0
2020-12-23 10:30:00,34.64,34.68,34.63,34.67,30195.0,34.64,34.68,34.63,34.67,30195.0
2020-12-23 10:35:00,34.66,34.72,34.66,34.69,44157.0,34.66,34.72,34.66,34.69,44157.0
2020-12-23 10:40:00,34.69,34.7,34.65,34.66,34959.0,34.69,34.7,34.65,34.66,34959.0
2020-12-23 10:45:00,34.66,34.69,34.65,34.68,19206.0,34.66,34.69,34.65,34.68,19206.0
2020-12-23 10:50:00,34.68,34.69,34.65,34.66,35827.0,34.68,34.69,34.65,34.66,35827.0
2020-12-23 10:55:00,34.66,34.7,34.64,34.68,33206.0,34.66,34.7,34.64,34.68,33206.0
2020-12-23 11:00:00,34.69,34.69,34.64,34.66,31545.0,34.69,34.69,34.64,34.66,31545.0
2020-12-23 11:05:00,34.65,34.72,34.65,34.71,60459.0,34.65,34.72,34.65,34.71,60459.0
2020-12-23 11:10:00,34.71,34.72,34.65,34.7,102034.0,34.71,34.72,34.65,34.7,102034.0
2020-12-23 11:15:00,34.7,34.72,34.69,34.71,64113.0,34.7,34.72,34.69,34.71,64113.0
2020-12-23 11:20:00,34.71,34.75,34.71,34.75,77982.0,34.71,34.75,34.71,34.75,77982.0
2020-12-23 11:25:00,34.75,34.78,34.74,34.76,37236.0,34.75,34.78,34.74,34.76,37236.0
2020-12-23 11:30:00,34.76,34.83,34.75,34.83,35042.0,34.76,34.83,34.75,34.83,35042.0
2020-12-23 11:35:00,34.83,34.85,34.77,34.8,48786.0,34.83,34.85,34.77,34.8,48786.0
2020-12-23 11:40:00,34.8,34.81,34.78,34.78,71712.0,34.8,34.81,34.78,34.78,71712.0
2020-12-23 11:45:00,34.79,34.79,34.73,34.74,59072.0,34.79,34.79,34.73,34.74,59072.0
2020-12-23 11:50:00,34.73,34.74,34.69,34.7,47832.0,34.73,34.74,34.69,34.7,47832.0
2020-12-23 11:55:00,34.7,34.7,34.67,34.67,32231.0,34.7,34.7,34.67,34.67,32231.0
2020-12-23 12:00:00,34.68,34.71,34.65,34.7,106204.0,34.68,34.71,34.65,34.7,106204.0
2020-12-23 12:05:00,34.7,34.77,34.7,34.77,219892.0,34.7,34.77,34.7,34.77,219892.0
2020-12-23 12:10:00,34.77,34.81,34.76,34.8,21620.0,34.77,34.81,34.76,34.8,21620.0
2020-12-23 12:15:00,34.8,34.83,34.8,34.82,24027.0,34.8,34.83,34.8,34.82,24027.0
2020-12-23 12:20:00,34.82,34.83,34.75,34.77,121063.0,34.82,34.83,34.75,34.77,121063.0
2020-12-23 12:25:00,34.77,34.77,34.73,34.73,32787.0,34.77,34.77,34.73,34.73,32787.0
2020-12-23 12:30:00,34.72,34.72,34.7,34.7,34123.0,34.72,34.72,34.7,34.7,34123.0
2020-12-23 12:35:00,34.71,34.79,34.71,34.76,100134.0,34.71,34.79,34.71,34.76,100134.0
2020-12-23 12:40:00,34.76,34.76,34.72,34.73,93795.0,34.76,34.76,34.72,34.73,93795.0
2020-12-23 12:45:00,34.73,34.74,34.7,34.7,90537.0,34.73,34.74,34.7,34.7,90537.0
2020-12-23 12:50:00,34.7,34.74,34.65,34.66,107212.0,34.7,34.74,34.65,34.66,107212.0
2020-12-23 12:55:00,34.66,34.67,34.63,34.65,34166.0,34.66,34.67,34.63,34.65,34166.0
2020-12-23 13:00:00,34.65,34.65,34.63,34.64,29372.0,34.65,34.65,34.63,34.64,29372.0
2020-12-23 13:05:00,34.63,34.64,34.6,34.6,74566.0,34.63,34.64,34.6,34.6,74566.0
2020-12-23 13:10:00,34.6,34.66,34.59,34.65,45948.0,34.6,34.66,34.59,34.65,45948.0
2020-12-23 13:15:00,34.65,34.68,34.63,34.66,36273.0,34.65,34.68,34.63,34.66,36273.0
2020-12-23 13:20:00,34.66,34.67,34.65,34.66,39579.0,34.66,34.67,34.65,34.66,39579.0
2020-12-23 13:25:00,34.66,34.66,34.64,34.65,37983.0,34.66,34.66,34.64,34.65,37983.0
2020-12-23 13:30:00,34.65,34.71,34.62,34.7,103400.0,34.65,34.71,34.62,34.7,103400.0
2020-12-23 13:35:00,34.7,34.72,34.69,34.72,58391.0,34.7,34.72,34.69,34.72,58391.0
2020-12-23 13:40:00,34.71,34.73,34.7,34.72,32583.0,34.71,34.73,34.7,34.72,32583.0
2020-12-23 13:45:00,34.72,34.74,34.71,34.73,29052.0,34.72,34.74,34.71,34.73,29052.0
2020-12-23 13:50:00,34.73,34.74,34.72,34.73,24918.0,34.73,34.74,34.72,34.73,24918.0
2020-12-23 13:55:00,34.73,34.74,34.69,34.69,53563.0,34.73,34.74,34.69,34.69,53563.0
2020-12-23 14:00:00,34.69,34.71,34.68,34.69,44608.0,34.69,34.71,34.68,34.69,44608.0
2020-12-23 14:05:00,34.68,34.71,34.65,34.66,46905.0,34.68,34.71,34.65,34.66,46905.0
2020-12-23 14:10:00,34.65,34.66,34.61,34.62,27529.0,34.65,34.66,34.61,34.62,27529.0
2020-12-23 14:15:00,34.62,34.63,34.6,34.62,44891.0,34.62,34.63,34.6,34.62,44891.0
2020-12-23 14:20:00,34.63,34.63,34.55,34.55,35694.0,34.63,34.63,34.55,34.55,35694.0
2020-12-23 14:25:00,34.55,34.56,34.52,34.53,37188.0,34.55,34.56,34.52,34.53,37188.0
2020-12-23 14:30:00,34.52,34.57,34.52,34.57,43217.0,34.52,34.57,34.52,34.57,43217.0
2020-12-23 14:35:00,34.57,34.62,34.55,34.62,48348.0,34.57,34.62,34.55,34.62,48348.0
2020-12-23 14:40:00,34.62,34.65,34.59,34.59,38478.0,34.62,34.65,34.59,34.59,38478.0
2020-12-23 14:45:00,34.59,34.6,34.56,34.57,26769.0,34.59,34.6,34.56,34.57,26769.0
2020-12-23 14:50:00,34.57,34.57,34.53,34.54,40646.0,34.57,34.57,34.53,34.54,40646.0
2020-12-23 14:55:00,34.54,34.54,34.5,34.5,46893.0,34.54,34.54,34.5,34.5,46893.0
2020-12-23 15:00:00,34.5,34.53,34.49,34.53,58915.0,34.5,34.53,34.49,34.53,58915.0
2020-12-23 15:05:00,34.53,34.53,34.49,34.5,33346.0,34.53,34.53,34.49,34.5,33346.0
2020-12-23 15:10:00,34.5,34.54,34.5,34.52,34107.0,34.5,34.54,34.5,34.52,34107.0
2020-12-23 15:15:00,34.52,34.55,34.51,34.53,45907.0,34.52,34.55,34.51,34.53,45907.0
2020-12-23 15:20:00,34.53,34.54,34.51,34.52,45387.0,34.53,34.54,34.51,34.52,45387.0
2020-12-23 15:25:00,34.52,34.53,34.49,34.5,40254.0,34.52,34.53,34.49,34.5,40254.0
2020-12-23 15:30:00,34.5,34.5,34.45,34.47,75123.0,34.5,34.5,34.45,34.47,75123.0
2020-12-23 15:35:00,34.47,34.48,34.42,34.44,79880.0,34.47,34.48,34.42,34.44,79880.0
2020-12-23 15:40:00,34.44,34.47,34.42,34.47,91226.0,34.44,34.47,34.42,34.47,91226.0
2020-12-23 15:45:00,34.47,34.5,34.46,34.5,126634.0,34.47,34.5,34.46,34.5,126634.0
2020-12-23 15:50:00,34.49,34.49,34.4,34.41,181958.0,34.49,34.49,34.4,34.41,181958.0
2020-12-23 15:55:00,34.4,34.49,34.36,34.37,362887.0,34.4,34.49,34.36,34.37,362887.0
2020-12-24 09:30:00,34.45,34.5,34.34,34.46,76262.0,34.45,34.5,34.34,34.46,76262.0
2020-12-24 09:35:00,34.46,34.5,34.36,34.38,83629.0,34.46,34.5,34.36,34.38,83629.0
2020-12-24 09:40:00,34.39,34.44,34.36,34.38,66022.0,34.39,34.44,34.36,34.38,66022.0
2020-12-24 09:45:00,34.39,34.4,34.32,34.32,65393.0,34.39,34.4,34.32,34.32,65393.0
2020-12-24 09:50:00,34.31,34.33,34.22,34.28,72251.0,34.31,34.33,34.22,34.28,72251.0
2020-12-24 09:55:00,34.29,34.35,34.29,34.33,71886.0,34.29,34.35,34.29,34.33,71886.0
2020-12-24 10:00:00,34.33,34.46,34.31,34.45,69697.0,34.33,34.46,34.31,34.45,69697.0
2020-12-24 10:05:00,34.46,34.47,34.42,34.44,39580.0,34.46,34.47,34.42,34.44,39580.0
2020-12-24 10:10:00,34.44,34.48,34.43,34.47,30530.0,34.44,34.48,34.43,34.47,30530.0
2020-12-24 10:15:00,34.47,34.52,34.47,34.52,52253.0,34.47,34.52,34.47,34.52,52253.0
2020-12-24 10:20:00,34.52,34.56,34.52,34.53,40730.0,34.52,34.56,34.52,34.53,40730.0
2020-12-24 10:25:00,34.53,34.54,34.5,34.54,47816.0,34.53,34.54,34.5,34.54,47816.0
2020-12-24 10:30:00,34.54,34.56,34.5,34.5,55607.0,34.54,34.56,34.5,34.5,55607.0
2020-12-24 10:35:00,34.51,34.54,34.49,34.52,72221.0,34.51,34.54,34.49,34.52,72221.0
2020-12-24 10:40:00,34.52,34.55,34.51,34.52,42006.0,34.52,34.55,34.51,34.52,42006.0
2020-12-24 10:45:00,34.52,34.56,34.5,34.51,49729.0,34.52,34.56,34.5,34.51,49729.0
2020-12-24 10:50:00,34.51,34.56,34.5,34.55,30943.0,34.51,34.56,34.5,34.55,30943.0
2020-12-24 10:55:00,34.56,34.56,34.51,34.54,42985.0,34.56,34.56,34.51,34.54,42985.0
2020-12-24 11:00:00,34.54,34.54,34.5,34.52,39639.0,34.54,34.54,34.5,34.52,39639.0
2020-12-24 11:05:00,34.52,34.55,34.5,34.55,57151.0,34.52,34.55,34.5,34.55,57151.0
2020-12-24 11:10:00,34.55,34.55,34.48,34.49,64358.0,34.55,34.55,34.48,34.49,64358.0
2020-12-24 11:15:00,34.49,34.49,34.42,34.44,45587.0,34.49,34.49,34.42,34.44,45587.0
2020-12-24 11:20:00,34.44,34.5,34.43,34.48,52726.0,34.44,34.5,34.43,34.48,52726.0
2020-12-24 11:25:00,34.48,34.5,34.45,34.45,35539.0,34.48,34.5,34.45,34.45,35539.0
2020-12-24 11:30:00,34.46,34.47,34.43,34.45,38937.0,34.46,34.47,34.43,34.45,38937.0
2020-12-24 11:35:00,34.45,34.46,34.44,34.44,15600.0,34.45,34.46,34.44,34.44,15600.0
2020-12-24 11:40:00,34.44,34.48,34.41,34.42,56732.0,34.44,34.48,34.41,34.42,56732.0
2020-12-24 11:45:00,34.43,34.43,34.38,34.41,20141.0,34.43,34.43,34.38,34.41,20141.0
2020-12-24 11:50:00,34.41,34.46,34.4,34.45,35727.0,34.41,34.46,34.4,34.45,35727.0
2020-12-24 11:55:00,34.45,34.5,34.44,34.47,43808.0,34.45,34.5,34.44,34.47,43808.0
2020-12-24 12:00:00,34.46,34.46,34.42,34.42,28766.0,34.46,34.46,34.42,34.42,28766.0
2020-12-24 12:05:00,34.42,34.49,34.41,34.48,37958.0,34.42,34.49,34.41,34.48,37958.0
2020-12-24 12:10:00,34.47,34.48,34.46,34.47,17273.0,34.47,34.48,34.46,34.47,17273.0
2020-12-24 12:15:00,34.48,34.51,34.46,34.46,49414.0,34.48,34.51,34.46,34.46,49414.0
2020-12-24 12:20:00,34.46,34.5,34.46,34.49,33262.0,34.46,34.5,34.46,34.49,33262.0
2020-12-24 12:25:00,34.48,34.54,34.48,34.54,37024.0,34.48,34.54,34.48,34.54,37024.0
2020-12-24 12:30:00,34.54,34.54,34.5,34.54,33444.0,34.54,34.54,34.5,34.54,33444.0
2020-12-24 12:35:00,34.54,34.56,34.52,34.54,42781.0,34.54,34.56,34.52,34.54,42781.0
2020-12-24 12:40:00,34.54,34.58,34.51,34.57,57909.0,34.54,34.58,34.51,34.57,57909.0
2020-12-24 12:45:00,34.57,34.59,34.56,34.59,47302.0,34.57,34.59,34.56,34.59,47302.0
2020-12-24 12:50:00,34.59,34.63,34.57,34.62,111471.0,34.59,34.63,34.57,34.62,111471.0
2020-12-24 12:55:00,34.61,34.62,34.58,34.59,124205.0,34.61,34.62,34.58,34.59,124205.0
2020-12-28 09:30:00,34.76,34.86,34.7,34.78,234560.0,34.76,34.86,34.7,34.78,234560.0
2020-12-28 09:35:00,34.78,35.02,34.78,34.95,196270.0,34.78,35.02,34.78,34.95,196270.0
2020-12-28 09:40:00,34.96,35.0,34.87,34.89,71263.0,34.96,35.0,34.87,34.89,71263.0
2020-12-28 09:45:00,34.9,34.96,34.84,34.94,60141.0,34.9,34.96,34.84,34.94,60141.0
2020-12-28 09:50:00,34.94,34.94,34.84,34.85,52726.0,34.94,34.94,34.84,34.85,52726.0
2020-12-28 09:55:00,34.85,34.86,34.79,34.8,49907.0,34.85,34.86,34.79,34.8,49907.0
2020-12-28 10:00:00,34.8,34.81,34.75,34.79,42920.0,34.8,34.81,34.75,34.79,42920.0
2020-12-28 10:05:00,34.78,34.82,34.77,34.82,58750.0,34.78,34.82,34.77,34.82,58750.0
2020-12-28 10:10:00,34.82,34.91,34.78,34.88,69589.0,34.82,34.91,34.78,34.88,69589.0
2020-12-28 10:15:00,34.88,35.03,34.87,35.01,89026.0,34.88,35.03,34.87,35.01,89026.0
2020-12-28 10:20:00,35.0,35.01,34.94,34.98,40573.0,35.0,35.01,34.94,34.98,40573.0
2020-12-28 10:25:00,34.99,35.02,34.96,35.01,52592.0,34.99,35.02,34.96,35.01,52592.0
2020-12-28 10:30:00,35.01,35.03,34.98,35.02,45315.0,35.01,35.03,34.98,35.02,45315.0
2020-12-28 10:35:00,35.02,35.07,35.01,35.02,88045.0,35.02,35.07,35.01,35.02,88045.0
2020-12-28 10:40:00,35.02,35.06,35.02,35.05,36910.0,35.02,35.06,35.02,35.05,36910.0
2020-12-28 10:45:00,35.04,35.07,35.02,35.04,27913.0,35.04,35.07,35.02,35.04,27913.0
2020-12-28 10:50:00,35.04,35.05,35.01,35.02,47028.0,35.04,35.05,35.01,35.02,47028.0
2020-12-28 10:55:00,35.02,35.02,34.99,35.0,48758.0,35.02,35.02,34.99,35.0,48758.0
2020-12-28 11:00:00,35.0,35.0,34.94,34.94,32477.0,35.0,35.0,34.94,34.94,32477.0
2020-12-28 11:05:00,34.94,34.97,34.94,34.95,28539.0,34.94,34.97,34.94,34.95,28539.0
2020-12-28 11:10:00,34.95,34.97,34.93,34.97,44455.0,34.95,34.97,34.93,34.97,44455.0
2020-12-28 11:15:00,34.97,34.98,34.88,34.89,31263.0,34.97,34.98,34.88,34.89,31263.0
2020-12-28 11:20:00,34.88,34.89,34.86,34.87,14239.0,34.88,34.89,34.86,34.87,14239.0
2020-12-28 11:25:00,34.86,34.86,34.81,34.83,49064.0,34.86,34.86,34.81,34.83,49064.0
2020-12-28 11:30:00,34.82,34.83,34.79,34.8,24684.0,34.82,34.83,34.79,34.8,24684.0
2020-12-28 11:35:00,34.79,34.8,34.76,34.77,16497.0,34.79,34.8,34.76,34.77,16497.0
2020-12-28 11:40:00,34.77,34.87,34.76,34.82,95636.0,34.77,34.87,34.76,34.82,95636.0
2020-12-28 11:45:00,34.81,34.87,34.81,34.86,48402.0,34.81,34.87,34.81,34.86,48402.0
2020-12-28 11:50:00,34.85,34.93,34.85,34.92,75166.0,34.85,34.93,34.85,34.92,75166.0
2020-12-28 11:55:00,34.91,34.92,34.86,34.88,16383.0,34.91,34.92,34.86,34.88,16383.0
2020-12-28 12:00:00,34.87,34.94,34.87,34.89,33202.0,34.87,34.94,34.87,34.89,33202.0
2020-12-28 12:05:00,34.89,34.9,34.85,34.86,16968.0,34.89,34.9,34.85,34.86,16968.0
2020-12-28 12:10:00,34.85,34.89,34.85,34.86,29175.0,34.85,34.89,34.85,34.86,29175.0
2020-12-28 12:15:00,34.86,34.88,34.85,34.85,24236.0,34.86,34.88,34.85,34.85,24236.0
2020-12-28 12:20:00,34.85,34.86,34.79,34.79,24986.0,34.85,34.86,34.79,34.79,24986.0
2020-12-28 12:25:00,34.79,34.88,34.79,34.84,71542.0,34.79,34.88,34.79,34.84,71542.0
2020-12-28 12:30:00,34.84,34.85,34.8,34.81,12979.0,34.84,34.85,34.8,34.81,12979.0
2020-12-28 12:35:00,34.81,34.85,34.81,34.84,50138.0,34.81,34.85,34.81,34.84,50138.0
2020-12-28 12:40:00,34.85,34.87,34.82,34.84,52840.0,34.85,34.87,34.82,34.84,52840.0
2020-12-28 12:45:00,34.84,34.86,34.81,34.85,27631.0,34.84,34.86,34.81,34.85,27631.0
2020-12-28 12:50:00,34.84,34.85,34.78,34.8,12249.0,34.84,34.85,34.78,34.8,12249.0
2020-12-28 12:55:00,34.8,34.81,34.78,34.81,32889.0,34.8,34.81,34.78,34.81,32889.0
2020-12-28 13:00:00,34.81,34.84,34.79,34.8,60326.0,34.81,34.84,34.79,34.8,60326.0
2020-12-28 13:05:00,34.8,34.84,34.79,34.82,41996.0,34.8,34.84,34.79,34.82,41996.0
2020-12-28 13:10:00,34.82,34.84,34.81,34.84,11243.0,34.82,34.84,34.81,34.84,11243.0
2020-12-28 13:15:00,34.83,34.84,34.8,34.81,27863.0,34.83,34.84,34.8,34.81,27863.0
2020-12-28 13:20:00,34.81,34.81,34.77,34.77,25244.0,34.81,34.81,34.77,34.77,25244.0
2020-12-28 13:25:00,34.77,34.8,34.74,34.76,30200.0,34.77,34.8,34.74,34.76,30200.0
2020-12-28 13:30:00,34.76,34.82,34.76,34.8,36830.0,34.76,34.82,34.76,34.8,36830.0
2020-12-28 13:35:00,34.8,34.83,34.78,34.82,34423.0,34.8,34.83,34.78,34.82,34423.0
2020-12-28 13:40:00,34.82,34.85,34.82,34.84,29261.0,34.82,34.85,34.82,34.84,29261.0
2020-12-28 13:45:00,34.84,34.87,34.83,34.84,23067.0,34.84,34.87,34.83,34.84,23067.0
2020-12-28 13:50:00,34.84,34.87,34.82,34.82,34589.0,34.84,34.87,34.82,34.82,34589.0
2020-12-28 13:55:00,34.83,34.87,34.82,34.86,58955.0,34.83,34.87,34.82,34.86,58955.0
2020-12-28 14:00:00,34.86,34.86,34.83,34.84,12192.0,34.86,34.86,34.83,34.84,12192.0
2020-12-28 14:05:00,34.84,34.86,34.84,34.85,20349.0,34.84,34.86,34.84,34.85,20349.0
2020-12-28 14:10:00,34.85,34.89,34.84,34.87,42255.0,34.85,34.89,34.84,34.87,42255.0
2020-12-28 14:15:00,34.86,34.89,34.86,34.86,15795.0,34.86,34.89,34.86,34.86,15795.0
2020-12-28 14:20:00,34.86,34.86,34.84,34.84,13794.0,34.86,34.86,34.84,34.84,13794.0
2020-12-28 14:25:00,34.84,34.89,34.82,34.88,51151.0,34.84,34.89,34.82,34.88,51151.0
2020-12-28 14:30:00,34.88,34.89,34.86,34.87,38891.0,34.88,34.89,34.86,34.87,38891.0
2020-12-28 14:35:00,34.88,34.9,34.87,34.9,12991.0,34.88,34.9,34.87,34.9,12991.0
2020-12-28 14:40:00,34.9,34.92,34.84,34.85,103947.0,34.9,34.92,34.84,34.85,103947.0
2020-12-28 14:45:00,34.84,34.85,34.78,34.8,62603.0,34.84,34.85,34.78,34.8,62603.0
2020-12-28 14:50:00,34.8,34.83,34.79,34.82,58150.0,34.8,34.83,34.79,34.82,58150.0
2020-12-28 14:55:00,34.82,34.82,34.78,34.79,20230.0,34.82,34.82,34.78,34.79,20230.0
2020-12-28 15:00:00,34.79,34.82,34.77,34.82,52647.0,34.79,34.82,34.77,34.82,52647.0
2020-12-28 15:05:00,34.82,34.83,34.77,34.77,73847.0,34.82,34.83,34.77,34.77,73847.0
2020-12-28 15:10:00,34.77,34.79,34.77,34.79,19502.0,34.77,34.79,34.77,34.79,19502.0
2020-12-28 15:15:00,34.8,34.82,34.79,34.8,31819.0,34.8,34.82,34.79,34.8,31819.0
2020-12-28 15:20:00,34.79,34.8,34.75,34.77,24514.0,34.79,34.8,34.75,34.77,24514.0
2020-12-28 15:25:00,34.76,34.78,34.74,34.76,15401.0,34.76,34.78,34.74,34.76,15401.0
2020-12-28 15:30:00,34.76,34.83,34.75,34.82,88778.0,34.76,34.83,34.75,34.82,88778.0
2020-12-28 15:35:00,34.83,34.85,34.81,34.82,36277.0,34.83,34.85,34.81,34.82,36277.0
2020-12-28 15:40:00,34.82,34.89,34.81,34.88,121113.0,34.82,34.89,34.81,34.88,121113.0
2020-12-28 15:45:00,34.88,34.9,34.87,34.89,55805.0,34.88,34.9,34.87,34.89,55805.0
2020-12-28 15:50:00,34.89,34.89,34.83,34.87,207580.0,34.89,34.89,34.83,34.87,207580.0
2020-12-28 15:55:00,34.87,34.95,34.86,34.92,280560.0,34.87,34.95,34.86,34.92,280560.0
2020-12-29 09:30:00,35.2,35.28,35.12,35.19,101171.0,35.2,35.28,35.12,35.19,101171.0
2020-12-29 09:35:00,35.18,35.23,35.1,35.15,123298.0,35.18,35.23,35.1,35.15,123298.0
2020-12-29 09:40:00,35.14,35.17,35.08,35.16,48871.0,35.14,35.17,35.08,35.16,48871.0
2020-12-29 09:45:00,35.16,35.38,35.14,35.38,78209.0,35.16,35.38,35.14,35.38,78209.0
2020-12-29 09:50:00,35.38,35.4,35.29,35.33,74809.0,35.38,35.4,35.29,35.33,74809.0
2020-12-29 09:55:00,35.33,35.42,35.33,35.34,87382.0,35.33,35.42,35.33,35.34,87382.0
2020-12-29 10:00:00,35.33,35.42,35.32,35.39,57777.0,35.33,35.42,35.32,35.39,57777.0
2020-12-29 10:05:00,35.39,35.5,35.36,35.48,75786.0,35.39,35.5,35.36,35.48,75786.0
2020-12-29 10:10:00,35.49,35.53,35.43,35.48,58993.0,35.49,35.53,35.43,35.48,58993.0
2020-12-29 10:15:00,35.49,35.5,35.43,35.46,54154.0,35.49,35.5,35.43,35.46,54154.0
2020-12-29 10:20:00,35.45,35.49,35.42,35.48,41117.0,35.45,35.49,35.42,35.48,41117.0
2020-12-29 10:25:00,35.48,35.52,35.43,35.43,69756.0,35.48,35.52,35.43,35.43,69756.0
2020-12-29 10:30:00,35.43,35.43,35.33,35.35,59388.0,35.43,35.43,35.33,35.35,59388.0
2020-12-29 10:35:00,35.36,35.37,35.31,35.34,41291.0,35.36,35.37,35.31,35.34,41291.0
2020-12-29 10:40:00,35.33,35.39,35.32,35.39,33455.0,35.33,35.39,35.32,35.39,33455.0
2020-12-29 10:45:00,35.38,35.44,35.37,35.43,72391.0,35.38,35.44,35.37,35.43,72391.0
2020-12-29 10:50:00,35.43,35.45,35.42,35.42,61954.0,35.43,35.45,35.42,35.42,61954.0
2020-12-29 10:55:00,35.42,35.44,35.38,35.43,66494.0,35.42,35.44,35.38,35.43,66494.0
2020-12-29 11:00:00,35.43,35.45,35.32,35.35,53132.0,35.43,35.45,35.32,35.35,53132.0
2020-12-29 11:05:00,35.35,35.4,35.34,35.38,37855.0,35.35,35.4,35.34,35.38,37855.0
2020-12-29 11:10:00,35.37,35.37,35.33,35.34,33781.0,35.37,35.37,35.33,35.34,33781.0
2020-12-29 11:15:00,35.33,35.37,35.32,35.35,44315.0,35.33,35.37,35.32,35.35,44315.0
2020-12-29 11:20:00,35.34,35.42,35.33,35.41,60572.0,35.34,35.42,35.33,35.41,60572.0
2020-12-29 11:25:00,35.42,35.44,35.39,35.4,36310.0,35.42,35.44,35.39,35.4,36310.0
2020-12-29 11:30:00,35.41,35.43,35.39,35.43,40762.0,35.41,35.43,35.39,35.43,40762.0
2020-12-29 11:35:00,35.43,35.46,35.41,35.46,135551.0,35.43,35.46,35.41,35.46,135551.0
2020-12-29 11:40:00,35.45,35.48,35.41,35.44,61827.0,35.45,35.48,35.41,35.44,61827.0
2020-12-29 11:45:00,35.45,35.46,35.41,35.44,49513.0,35.45,35.46,35.41,35.44,49513.0
2020-12-29 11:50:00,35.44,35.44,35.38,35.4,31803.0,35.44,35.44,35.38,35.4,31803.0
2020-12-29 11:55:00,35.4,35.44,35.4,35.43,30045.0,35.4,35.44,35.4,35.43,30045.0
2020-12-29 12:00:00,35.43,35.46,35.42,35.45,30617.0,35.43,35.46,35.42,35.45,30617.0
2020-12-29 12:05:00,35.45,35.5,35.44,35.49,65411.0,35.45,35.5,35.44,35.49,65411.0
2020-12-29 12:10:00,35.48,35.49,35.42,35.43,44714.0,35.48,35.49,35.42,35.43,44714.0
2020-12-29 12:15:00,35.43,35.5,35.42,35.49,63956.0,35.43,35.5,35.42,35.49,63956.0
2020-12-29 12:20:00,35.48,35.52,35.44,35.45,93037.0,35.48,35.52,35.44,35.45,93037.0
2020-12-29 12:25:00,35.45,35.54,35.45,35.53,82459.0,35.45,35.54,35.45,35.53,82459.0
2020-12-29 12:30:00,35.52,35.53,35.47,35.49,91180.0,35.52,35.53,35.47,35.49,91180.0
2020-12-29 12:35:00,35.49,35.51,35.45,35.48,118790.0,35.49,35.51,35.45,35.48,118790.0
2020-12-29 12:40:00,35.48,35.55,35.48,35.51,96569.0,35.48,35.55,35.48,35.51,96569.0
2020-12-29 12:45:00,35.51,35.54,35.47,35.52,80198.0,35.51,35.54,35.47,35.52,80198.0
2020-12-29 12:50:00,35.52,35.53,35.4,35.41,89605.0,35.52,35.53,35.4,35.41,89605.0
2020-12-29 12:55:00,35.41,35.45,35.4,35.42,44521.0,35.41,35.45,35.4,35.42,44521.0
2020-12-29 13:00:00,35.41,35.41,35.3,35.4,103087.0,35.41,35.41,35.3,35.4,103087.0
2020-12-29 13:05:00,35.4,35.4,35.35,35.38,35622.0,35.4,35.4,35.35,35.38,35622.0
2020-12-29 13:10:00,35.37,35.43,35.36,35.42,216952.0,35.37,35.43,35.36,35.42,216952.0
2020-12-29 13:15:00,35.41,35.45,35.4,35.42,32183.0,35.41,35.45,35.4,35.42,32183.0
2020-12-29 13:20:00,35.42,35.46,35.4,35.44,54963.0,35.42,35.46,35.4,35.44,54963.0
2020-12-29 13:25:00,35.44,35.49,35.43,35.48,46980.0,35.44,35.49,35.43,35.48,46980.0
2020-12-29 13:30:00,35.49,35.5,35.45,35.49,84190.0,35.49,35.5,35.45,35.49,84190.0
2020-12-29 13:35:00,35.48,35.5,35.48,35.48,51368.0,35.48,35.5,35.48,35.48,51368.0
2020-12-29 13:40:00,35.48,35.48,35.4,35.42,38584.0,35.48,35.48,35.4,35.42,38584.0
2020-12-29 13:45:00,35.42,35.42,35.38,35.39,19821.0,35.42,35.42,35.38,35.39,19821.0
2020-12-29 13:50:00,35.39,35.41,35.38,35.4,38310.0,35.39,35.41,35.38,35.4,38310.0
2020-12-29 13:55:00,35.4,35.44,35.39,35.41,60550.0,35.4,35.44,35.39,35.41,60550.0
2020-12-29 14:00:00,35.41,35.43,35.37,35.39,50742.0,35.41,35.43,35.37,35.39,50742.0
2020-12-29 14:05:00,35.39,35.41,35.38,35.39,21209.0,35.39,35.41,35.38,35.39,21209.0
2020-12-29 14:10:00,35.39,35.43,35.38,35.4,75510.0,35.39,35.43,35.38,35.4,75510.0
2020-12-29 14:15:00,35.4,35.42,35.37,35.41,82808.0,35.4,35.42,35.37,35.41,82808.0
2020-12-29 14:20:00,35.4,35.48,35.4,35.47,53965.0,35.4,35.48,35.4,35.47,53965.0
2020-12-29 14:25:00,35.47,35.49,35.43,35.45,59667.0,35.47,35.49,35.43,35.45,59667.0
2020-12-29 14:30:00,35.46,35.48,35.42,35.45,51447.0,35.46,35.48,35.42,35.45,51447.0
2020-12-29 14:35:00,35.45,35.49,35.44,35.47,53015.0,35.45,35.49,35.44,35.47,53015.0
2020-12-29 14:40:00,35.47,35.49,35.46,35.47,39416.0,35.47,35.49,35.46,35.47,39416.0
2020-12-29 14:45:00,35.47,35.48,35.45,35.47,57107.0,35.47,35.48,35.45,35.47,57107.0
2020-12-29 14:50:00,35.47,35.57,35.47,35.54,151554.0,35.47,35.57,35.47,35.54,151554.0
2020-12-29 14:55:00,35.53,35.57,35.5,35.55,78164.0,35.53,35.57,35.5,35.55,78164.0
2020-12-29 15:00:00,35.55,35.61,35.54,35.55,155195.0,35.55,35.61,35.54,35.55,155195.0
2020-12-29 15:05:00,35.55,35.55,35.5,35.53,55570.0,35.55,35.55,35.5,35.53,55570.0
2020-12-29 15:10:00,35.54,35.57,35.51,35.53,57722.0,35.54,35.57,35.51,35.53,57722.0
2020-12-29 15:15:00,35.53,35.64,35.53,35.6,94476.0,35.53,35.64,35.53,35.6,94476.0
2020-12-29 15:20:00,35.6,35.61,35.57,35.59,44657.0,35.6,35.61,35.57,35.59,44657.0
2020-12-29 15:25:00,35.59,35.73,35.58,35.72,208303.0,35.59,35.73,35.58,35.72,208303.0
2020-12-29 15:30:00,35.71,35.71,35.55,35.55,139498.0,35.71,35.71,35.55,35.55,139498.0
2020-12-29 15:35:00,35.55,35.55,35.51,35.54,75800.0,35.55,35.55,35.51,35.54,75800.0
2020-12-29 15:40:00,35.53,35.53,35.45,35.45,139290.0,35.53,35.53,35.45,35.45,139290.0
2020-12-29 15:45:00,35.45,35.49,35.4,35.41,157829.0,35.45,35.49,35.4,35.41,157829.0
2020-12-29 15:50:00,35.4,35.43,35.37,35.38,157951.0,35.4,35.43,35.37,35.38,157951.0
2020-12-29 15:55:00,35.38,35.51,35.35,35.5,1108528.0,35.38,35.51,35.35,35.5,1108528.0
2020-12-30 09:30:00,35.5,35.65,35.5,35.65,143786.0,35.5,35.65,35.5,35.65,143786.0
2020-12-30 09:35:00,35.64,35.67,35.61,35.66,68356.0,35.64,35.67,35.61,35.66,68356.0
2020-12-30 09:40:00,35.65,35.73,35.64,35.69,67908.0,35.65,35.73,35.64,35.69,67908.0
2020-12-30 09:45:00,35.7,35.7,35.51,35.55,59320.0,35.7,35.7,35.51,35.55,59320.0
2020-12-30 09:50:00,35.54,35.69,35.54,35.68,55585.0,35.54,35.69,35.54,35.68,55585.0
2020-12-30 09:55:00,35.67,35.69,35.61,35.64,69238.0,35.67,35.69,35.61,35.64,69238.0
2020-12-30 10:00:00,35.63,35.67,35.57,35.59,63412.0,35.63,35.67,35.57,35.59,63412.0
2020-12-30 10:05:00,35.6,35.62,35.53,35.55,42993.0,35.6,35.62,35.53,35.55,42993.0
2020-12-30 10:10:00,35.55,35.57,35.5,35.52,91144.0,35.55,35.57,35.5,35.52,91144.0
2020-12-30 10:15:00,35.51,35.58,35.5,35.57,54725.0,35.51,35.58,35.5,35.57,54725.0
2020-12-30 10:20:00,35.58,35.58,35.51,35.56,29135.0,35.58,35.58,35.51,35.56,29135.0
2020-12-30 10:25:00,35.55,35.64,35.55,35.64,31980.0,35.55,35.64,35.55,35.64,31980.0
2020-12-30 10:30:00,35.64,35.64,35.61,35.64,22483.0,35.64,35.64,35.61,35.64,22483.0
2020-12-30 10:35:00,35.63,35.66,35.55,35.55,42693.0,35.63,35.66,35.55,35.55,42693.0
2020-12-30 10:40:00,35.55,35.57,35.53,35.54,32732.0,35.55,35.57,35.53,35.54,32732.0
2020-12-30 10:45:00,35.53,35.58,35.53,35.55,73691.0,35.53,35.58,35.53,35.55,73691.0
2020-12-30 10:50:00,35.55,35.56,35.52,35.53,61229.0,35.55,35.56,35.52,35.53,61229.0
2020-12-30 10:55:00,35.52,35.55,35.5,35.51,88879.0,35.52,35.55,35.5,35.51,88879.0
2020-12-30 11:00:00,35.5,35.55,35.5,35.55,41687.0,35.5,35.55,35.5,35.55,41687.0
2020-12-30 11:05:00,35.55,35.58,35.54,35.58,37211.0,35.55,35.58,35.54,35.58,37211.0
2020-12-30 11:10:00,35.57,35.58,35.54,35.55,25643.0,35.57,35.58,35.54,35.55,25643.0
2020-12-30 11:15:00,35.55,35.56,35.52,35.53,18953.0,35.55,35.56,35.52,35.53,18953.0
2020-12-30 11:20:00,35.52,35.55,35.47,35.48,79399.0,35.52,35.55,35.47,35.48,79399.0
2020-12-30 11:25:00,35.48,35.5,35.4,35.41,52626.0,35.48,35.5,35.4,35.41,52626.0
2020-12-30 11:30:00,35.41,35.45,35.38,35.44,50448.0,35.41,35.45,35.38,35.44,50448.0
2020-12-30 11:35:00,35.45,35.46,35.42,35.43,38044.0,35.45,35.46,35.42,35.43,38044.0
2020-12-30 11:40:00,35.44,35.48,35.42,35.45,76316.0,35.44,35.48,35.42,35.45,76316.0
2020-12-30 11:45:00,35.45,35.46,35.41,35.44,48974.0,35.45,35.46,35.41,35.44,48974.0
2020-12-30 11:50:00,35.44,35.48,35.43,35.45,53825.0,35.44,35.48,35.43,35.45,53825.0
2020-12-30 11:55:00,35.45,35.47,35.42,35.45,44174.0,35.45,35.47,35.42,35.45,44174.0
2020-12-30 12:00:00,35.45,35.47,35.4,35.45,77515.0,35.45,35.47,35.4,35.45,77515.0
2020-12-30 12:05:00,35.45,35.48,35.44,35.48,24942.0,35.45,35.48,35.44,35.48,24942.0
2020-12-30 12:10:00,35.48,35.52,35.47,35.5,59825.0,35.48,35.52,35.47,35.5,59825.0
2020-12-30 12:15:00,35.51,35.57,35.5,35.56,52912.0,35.51,35.57,35.5,35.56,52912.0
2020-12-30 12:20:00,35.56,35.6,35.56,35.59,53159.0,35.56,35.6,35.56,35.59,53159.0
2020-12-30 12:25:00,35.59,35.6,35.57,35.58,40894.0,35.59,35.6,35.57,35.58,40894.0
2020-12-30 12:30:00,35.57,35.6,35.56,35.6,58389.0,35.57,35.6,35.56,35.6,58389.0
2020-12-30 12:35:00,35.59,35.66,35.59,35.65,83711.0,35.59,35.66,35.59,35.65,83711.0
2020-12-30 12:40:00,35.65,35.65,35.62,35.63,30803.0,35.65,35.65,35.62,35.63,30803.0
2020-12-30 12:45:00,35.63,35.64,35.58,35.59,43917.0,35.63,35.64,35.58,35.59,43917.0
2020-12-30 12:50:00,35.58,35.61,35.57,35.58,34947.0,35.58,35.61,35.57,35.58,34947.0
2020-12-30 12:55:00,35.58,35.62,35.58,35.61,56158.0,35.58,35.62,35.58,35.61,56158.0
2020-12-30 13:00:00,35.61,35.63,35.6,35.61,29837.0,35.61,35.63,35.6,35.61,29837.0
2020-12-30 13:05:00,35.61,35.61,35.57,35.61,79082.0,35.61,35.61,35.57,35.61,79082.0
2020-12-30 13:10:00,35.6,35.61,35.6,35.61,22851.0,35.6,35.61,35.6,35.61,22851.0
2020-12-30 13:15:00,35.6,35.61,35.6,35.61,10074.0,35.6,35.61,35.6,35.61,10074.0
2020-12-30 13:20:00,35.6,35.62,35.59,35.61,41721.0,35.6,35.62,35.59,35.61,41721.0
2020-12-30 13:25:00,35.61,35.62,35.6,35.61,30752.0,35.61,35.62,35.6,35.61,30752.0
2020-12-30 13:30:00,35.61,35.65,35.6,35.64,162478.0,35.61,35.65,35.6,35.64,162478.0
2020-12-30 13:35:00,35.65,35.66,35.62,35.63,30864.0,35.65,35.66,35.62,35.63,30864.0
2020-12-30 13:40:00,35.63,35.64,35.6,35.61,58463.0,35.63,35.64,35.6,35.61,58463.0
2020-12-30 13:45:00,35.62,35.64,35.61,35.63,12328.0,35.62,35.64,35.61,35.63,12328.0
2020-12-30 13:50:00,35.63,35.64,35.62,35.63,31363.0,35.63,35.64,35.62,35.63,31363.0
2020-12-30 13:55:00,35.63,35.64,35.58,35.58,35745.0,35.63,35.64,35.58,35.58,35745.0
2020-12-30 14:00:00,35.59,35.63,35.58,35.62,84199.0,35.59,35.63,35.58,35.62,84199.0
2020-12-30 14:05:00,35.62,35.65,35.61,35.64,42086.0,35.62,35.65,35.61,35.64,42086.0
2020-12-30 14:10:00,35.64,35.65,35.63,35.63,31975.0,35.64,35.65,35.63,35.63,31975.0
2020-12-30 14:15:00,35.64,35.64,35.56,35.57,91104.0,35.64,35.64,35.56,35.57,91104.0
2020-12-30 14:20:00,35.58,35.61,35.57,35.61,57027.0,35.58,35.61,35.57,35.61,57027.0
2020-12-30 14:25:00,35.61,35.61,35.59,35.61,30823.0,35.61,35.61,35.59,35.61,30823.0
2020-12-30 14:30:00,35.61,35.61,35.57,35.59,103125.0,35.61,35.61,35.57,35.59,103125.0
2020-12-30 14:35:00,35.6,35.61,35.55,35.55,57451.0,35.6,35.61,35.55,35.55,57451.0
2020-12-30 14:40:00,35.55,35.58,35.55,35.57,51795.0,35.55,35.58,35.55,35.57,51795.0
2020-12-30 14:45:00,35.57,35.59,35.56,35.58,69093.0,35.57,35.59,35.56,35.58,69093.0
2020-12-30 14:50:00,35.59,35.59,35.55,35.56,67758.0,35.59,35.59,35.55,35.56,67758.0
2020-12-30 14:55:00,35.55,35.6,35.55,35.58,75456.0,35.55,35.6,35.55,35.58,75456.0
2020-12-30 15:00:00,35.58,35.59,35.55,35.55,58375.0,35.58,35.59,35.55,35.55,58375.0
2020-12-30 15:05:00,35.55,35.59,35.55,35.57,77642.0,35.55,35.59,35.55,35.57,77642.0
2020-12-30 15:10:00,35.57,35.59,35.54,35.56,108864.0,35.57,35.59,35.54,35.56,108864.0
2020-12-30 15:15:00,35.56,35.57,35.5,35.53,83552.0,35.56,35.57,35.5,35.53,83552.0
2020-12-30 15:20:00,35.53,35.54,35.52,35.53,48737.0,35.53,35.54,35.52,35.53,48737.0
2020-12-30 15:25:00,35.53,35.56,35.53,35.55,91847.0,35.53,35.56,35.53,35.55,91847.0
2020-12-30 15:30:00,35.55,35.57,35.53,35.54,97613.0,35.55,35.57,35.53,35.54,97613.0
2020-12-30 15:35:00,35.54,35.56,35.53,35.55,121760.0,35.54,35.56,35.53,35.55,121760.0
2020-12-30 15:40:00,35.55,35.61,35.55,35.61,151078.0,35.55,35.61,35.55,35.61,151078.0
2020-12-30 15:45:00,35.6,35.64,35.59,35.64,180780.0,35.6,35.64,35.59,35.64,180780.0
2020-12-30 15:50:00,35.64,35.7,35.64,35.66,302025.0,35.64,35.7,35.64,35.66,302025.0
2020-12-30 15:55:00,35.66,35.66,35.55,35.55,666359.0,35.66,35.66,35.55,35.55,666359.0
2020-12-31 09:30:00,35.6,35.65,35.56,35.62,89409.0,35.6,35.65,35.56,35.62,89409.0
2020-12-31 09:35:00,35.62,35.77,35.6,35.69,246444.0,35.62,35.77,35.6,35.69,246444.0
2020-12-31 09:40:00,35.68,35.71,35.56,35.56,143466.0,35.68,35.71,35.56,35.56,143466.0
2020-12-31 09:45:00,35.55,35.64,35.45,35.48,146075.0,35.55,35.64,35.45,35.48,146075.0
2020-12-31 09:50:00,35.48,35.6,35.44,35.57,133097.0,35.48,35.6,35.44,35.57,133097.0
2020-12-31 09:55:00,35.57,35.63,35.53,35.59,62050.0,35.57,35.63,35.53,35.59,62050.0
2020-12-31 10:00:00,35.59,35.63,35.57,35.58,34166.0,35.59,35.63,35.57,35.58,34166.0
2020-12-31 10:05:00,35.58,35.63,35.55,35.62,53089.0,35.58,35.63,35.55,35.62,53089.0
2020-12-31 10:10:00,35.63,35.65,35.6,35.65,31774.0,35.63,35.65,35.6,35.65,31774.0
2020-12-31 10:15:00,35.65,35.65,35.61,35.64,31809.0,35.65,35.65,35.61,35.64,31809.0
2020-12-31 10:20:00,35.65,35.66,35.61,35.62,29711.0,35.65,35.66,35.61,35.62,29711.0
2020-12-31 10:25:00,35.62,35.62,35.59,35.59,30392.0,35.62,35.62,35.59,35.59,30392.0
2020-12-31 10:30:00,35.59,35.6,35.57,35.59,24948.0,35.59,35.6,35.57,35.59,24948.0
2020-12-31 10:35:00,35.59,35.6,35.48,35.48,29601.0,35.59,35.6,35.48,35.48,29601.0
2020-12-31 10:40:00,35.48,35.49,35.44,35.48,55582.0,35.48,35.49,35.44,35.48,55582.0
2020-12-31 10:45:00,35.48,35.49,35.46,35.47,13204.0,35.48,35.49,35.46,35.47,13204.0
2020-12-31 10:50:00,35.47,35.47,35.4,35.4,31073.0,35.47,35.47,35.4,35.4,31073.0
2020-12-31 10:55:00,35.39,35.44,35.38,35.41,54830.0,35.39,35.44,35.38,35.41,54830.0
2020-12-31 11:00:00,35.41,35.46,35.4,35.41,34817.0,35.41,35.46,35.4,35.41,34817.0
2020-12-31 11:05:00,35.4,35.45,35.39,35.45,27821.0,35.4,35.45,35.39,35.45,27821.0
2020-12-31 11:10:00,35.45,35.48,35.41,35.48,57440.0,35.45,35.48,35.41,35.48,57440.0
2020-12-31 11:15:00,35.48,35.48,35.45,35.48,26918.0,35.48,35.48,35.45,35.48,26918.0
2020-12-31 11:20:00,35.48,35.5,35.43,35.43,35902.0,35.48,35.5,35.43,35.43,35902.0
2020-12-31 11:25:00,35.43,35.46,35.43,35.45,62535.0,35.43,35.46,35.43,35.45,62535.0
2020-12-31 11:30:00,35.44,35.45,35.37,35.39,78208.0,35.44,35.45,35.37,35.39,78208.0
2020-12-31 11:35:00,35.39,35.45,35.37,35.45,40126.0,35.39,35.45,35.37,35.45,40126.0
2020-12-31 11:40:00,35.45,35.45,35.41,35.43,26423.0,35.45,35.45,35.41,35.43,26423.0
2020-12-31 11:45:00,35.43,35.46,35.41,35.44,89261.0,35.43,35.46,35.41,35.44,89261.0
2020-12-31 11:50:00,35.44,35.49,35.43,35.44,135149.0,35.44,35.49,35.43,35.44,135149.0
2020-12-31 11:55:00,35.44,35.47,35.44,35.46,18963.0,35.44,35.47,35.44,35.46,18963.0
2020-12-31 12:00:00,35.47,35.59,35.46,35.57,107170.0,35.47,35.59,35.46,35.57,107170.0
2020-12-31 12:05:00,35.57,35.63,35.56,35.62,82797.0,35.57,35.63,35.56,35.62,82797.0
2020-12-31 12:10:00,35.62,35.62,35.57,35.59,32511.0,35.62,35.62,35.57,35.59,32511.0
2020-12-31 12:15:00,35.6,35.62,35.59,35.59,14264.0,35.6,35.62,35.59,35.59,14264.0
2020-12-31 12:20:00,35.59,35.62,35.58,35.62,26223.0,35.59,35.62,35.58,35.62,26223.0
2020-12-31 12:25:00,35.62,35.64,35.61,35.63,25182.0,35.62,35.64,35.61,35.63,25182.0
2020-12-31 12:30:00,35.63,35.68,35.62,35.66,44853.0,35.63,35.68,35.62,35.66,44853.0
2020-12-31 12:35:00,35.66,35.69,35.64,35.68,38267.0,35.66,35.69,35.64,35.68,38267.0
2020-12-31 12:40:00,35.68,35.7,35.65,35.68,48735.0,35.68,35.7,35.65,35.68,48735.0
2020-12-31 12:45:00,35.68,35.69,35.67,35.68,18382.0,35.68,35.69,35.67,35.68,18382.0
2020-12-31 12:50:00,35.69,35.71,35.67,35.69,30753.0,35.69,35.71,35.67,35.69,30753.0
2020-12-31 12:55:00,35.69,35.71,35.66,35.7,34240.0,35.69,35.71,35.66,35.7,34240.0
2020-12-31 13:00:00,35.7,35.7,35.66,35.67,16378.0,35.7,35.7,35.66,35.67,16378.0
2020-12-31 13:05:00,35.67,35.69,35.65,35.66,31451.0,35.67,35.69,35.65,35.66,31451.0
2020-12-31 13:10:00,35.66,35.68,35.64,35.68,16499.0,35.66,35.68,35.64,35.68,16499.0
2020-12-31 13:15:00,35.68,35.68,35.64,35.65,32901.0,35.68,35.68,35.64,35.65,32901.0
2020-12-31 13:20:00,35.65,35.68,35.62,35.63,18750.0,35.65,35.68,35.62,35.63,18750.0
2020-12-31 13:25:00,35.63,35.65,35.62,35.64,20871.0,35.63,35.65,35.62,35.64,20871.0
2020-12-31 13:30:00,35.64,35.66,35.64,35.66,16983.0,35.64,35.66,35.64,35.66,16983.0
2020-12-31 13:35:00,35.65,35.66,35.64,35.64,24194.0,35.65,35.66,35.64,35.64,24194.0
2020-12-31 13:40:00,35.65,35.65,35.6,35.61,29537.0,35.65,35.65,35.6,35.61,29537.0
2020-12-31 13:45:00,35.61,35.63,35.59,35.62,26856.0,35.61,35.63,35.59,35.62,26856.0
2020-12-31 13:50:00,35.61,35.62,35.59,35.61,23012.0,35.61,35.62,35.59,35.61,23012.0
2020-12-31 13:55:00,35.6,35.64,35.6,35.64,19476.0,35.6,35.64,35.6,35.64,19476.0
2020-12-31 14:00:00,35.64,35.66,35.63,35.66,29322.0,35.64,35.66,35.63,35.66,29322.0
2020-12-31 14:05:00,35.66,35.67,35.63,35.66,38628.0,35.66,35.67,35.63,35.66,38628.0
2020-12-31 14:10:00,35.66,35.72,35.64,35.72,58593.0,35.66,35.72,35.64,35.72,58593.0
2020-12-31 14:15:00,35.72,35.79,35.72,35.77,37643.0,35.72,35.79,35.72,35.77,37643.0
2020-12-31 14:20:00,35.78,35.8,35.76,35.77,36849.0,35.78,35.8,35.76,35.77,36849.0
2020-12-31 14:25:00,35.78,35.86,35.77,35.82,197299.0,35.78,35.86,35.77,35.82,197299.0
2020-12-31 14:30:00,35.82,35.87,35.79,35.86,65144.0,35.82,35.87,35.79,35.86,65144.0
2020-12-31 14:35:00,35.86,35.9,35.85,35.89,29991.0,35.86,35.9,35.85,35.89,29991.0
2020-12-31 14:40:00,35.89,35.92,35.86,35.91,46474.0,35.89,35.92,35.86,35.91,46474.0
2020-12-31 14:45:00,35.92,35.97,35.91,35.95,66485.0,35.92,35.97,35.91,35.95,66485.0
2020-12-31 14:50:00,35.95,35.96,35.87,35.87,42355.0,35.95,35.96,35.87,35.87,42355.0
2020-12-31 14:55:00,35.87,35.91,35.86,35.91,31167.0,35.87,35.91,35.86,35.91,31167.0
2020-12-31 15:00:00,35.91,35.91,35.87,35.89,37124.0,35.91,35.91,35.87,35.89,37124.0
2020-12-31 15:05:00,35.89,35.94,35.88,35.93,44113.0,35.89,35.94,35.88,35.93,44113.0
2020-12-31 15:10:00,35.92,35.97,35.92,35.96,29789.0,35.92,35.97,35.92,35.96,29789.0
2020-12-31 15:15:00,35.97,36.01,35.96,36.01,53636.0,35.97,36.01,35.96,36.01,53636.0
2020-12-31 15:20:00,36.01,36.01,35.94,35.97,48758.0,36.01,36.01,35.94,35.97,48758.0
2020-12-31 15:25:00,35.97,35.99,35.93,35.93,53997.0,35.97,35.99,35.93,35.93,53997.0
2020-12-31 15:30:00,35.93,35.96,35.92,35.92,59842.0,35.93,35.96,35.92,35.92,59842.0
2020-12-31 15:35:00,35.93,35.95,35.89,35.9,71148.0,35.93,35.95,35.89,35.9,71148.0
2020-12-31 15:40:00,35.89,35.9,35.83,35.83,70643.0,35.89,35.9,35.83,35.83,70643.0
2020-12-31 15:45:00,35.83,35.92,35.82,35.88,178635.0,35.83,35.92,35.82,35.88,178635.0
2020-12-31 15:50:00,35.88,35.95,35.88,35.91,213147.0,35.88,35.95,35.88,35.91,213147.0
2020-12-31 15:55:00,35.91,35.98,35.88,35.93,399393.0,35.91,35.98,35.88,35.93,399393.0
2021-01-04 09:30:00,36.08,36.1,35.87,35.88,215888.0,36.08,36.1,35.87,35.88,215888.0
2021-01-04 09:35:00,35.88,35.91,35.83,35.89,87360.0,35.88,35.91,35.83,35.89,87360.0
2021-01-04 09:40:00,35.89,35.92,35.7,35.73,333897.0,35.89,35.92,35.7,35.73,333897.0
2021-01-04 09:45:00,35.75,35.81,35.7,35.8,111978.0,35.75,35.81,35.7,35.8,111978.0
2021-01-04 09:50:00,35.8,35.88,35.8,35.88,84407.0,35.8,35.88,35.8,35.88,84407.0
2021-01-04 09:55:00,35.86,35.93,35.82,35.89,278819.0,35.86,35.93,35.82,35.89,278819.0
2021-01-04 10:00:00,35.89,35.9,35.74,35.75,432366.0,35.89,35.9,35.74,35.75,432366.0
2021-01-04 10:05:00,35.75,35.86,35.75,35.8,99746.0,35.75,35.86,35.75,35.8,99746.0
2021-01-04 10:10:00,35.81,35.88,35.79,35.81,58088.0,35.81,35.88,35.79,35.81,58088.0
2021-01-04 10:15:00,35.8,35.8,35.69,35.76,65669.0,35.8,35.8,35.69,35.76,65669.0
2021-01-04 10:20:00,35.75,35.8,35.75,35.76,94587.0,35.75,35.8,35.75,35.76,94587.0
2021-01-04 10:25:00,35.77,35.81,35.7,35.8,203412.0,35.77,35.81,35.7,35.8,203412.0
2021-01-04 10:30:00,35.8,35.86,35.78,35.81,69937.0,35.8,35.86,35.78,35.81,69937.0
2021-01-04 10:35:00,35.8,35.81,35.71,35.71,81581.0,35.8,35.81,35.71,35.71,81581.0
2021-01-04 10:40:00,35.7,35.85,35.7,35.83,108618.0,35.7,35.85,35.7,35.83,108618.0
2021-01-04 10:45:00,35.83,35.83,35.77,35.77,54160.0,35.83,35.83,35.77,35.77,54160.0
2021-01-04 10:50:00,35.77,35.78,35.65,35.7,207394.0,35.77,35.78,35.65,35.7,207394.0
2021-01-04 10:55:00,35.7,35.71,35.61,35.66,93986.0,35.7,35.71,35.61,35.66,93986.0
2021-01-04 11:00:00,35.66,35.69,35.51,35.55,92612.0,35.66,35.69,35.51,35.55,92612.0
2021-01-04 11:05:00,35.55,35.6,35.4,35.41,103105.0,35.55,35.6,35.4,35.41,103105.0
2021-01-04 11:10:00,35.4,35.45,35.36,35.44,110456.0,35.4,35.45,35.36,35.44,110456.0
2021-01-04 11:15:00,35.44,35.44,35.37,35.41,65037.0,35.44,35.44,35.37,35.41,65037.0
2021-01-04 11:20:00,35.41,35.41,35.3,35.3,81609.0,35.41,35.41,35.3,35.3,81609.0
2021-01-04 11:25:00,35.3,35.37,35.3,35.34,90092.0,35.3,35.37,35.3,35.34,90092.0
2021-01-04 11:30:00,35.34,35.34,35.25,35.27,119923.0,35.34,35.34,35.25,35.27,119923.0
2021-01-04 11:35:00,35.28,35.28,35.13,35.19,216531.0,35.28,35.28,35.13,35.19,216531.0
2021-01-04 11:40:00,35.19,35.28,35.14,35.26,66764.0,35.19,35.28,35.14,35.26,66764.0
2021-01-04 11:45:00,35.26,35.26,35.19,35.23,48576.0,35.26,35.26,35.19,35.23,48576.0
2021-01-04 11:50:00,35.23,35.23,35.09,35.11,399872.0,35.23,35.23,35.09,35.11,399872.0
2021-01-04 11:55:00,35.1,35.12,35.06,35.1,42293.0,35.1,35.12,35.06,35.1,42293.0
2021-01-04 12:00:00,35.1,35.2,35.07,35.18,91523.0,35.1,35.2,35.07,35.18,91523.0
2021-01-04 12:05:00,35.18,35.2,35.08,35.09,92263.0,35.18,35.2,35.08,35.09,92263.0
2021-01-04 12:10:00,35.1,35.11,35.03,35.07,61273.0,35.1,35.11,35.03,35.07,61273.0
2021-01-04 12:15:00,35.07,35.18,35.04,35.16,60973.0,35.07,35.18,35.04,35.16,60973.0
2021-01-04 12:20:00,35.16,35.18,35.1,35.14,116190.0,35.16,35.18,35.1,35.14,116190.0
2021-01-04 12:25:00,35.13,35.21,35.11,35.19,176259.0,35.13,35.21,35.11,35.19,176259.0
2021-01-04 12:30:00,35.19,35.19,35.12,35.18,72142.0,35.19,35.19,35.12,35.18,72142.0
2021-01-04 12:35:00,35.18,35.2,35.13,35.16,26817.0,35.18,35.2,35.13,35.16,26817.0
2021-01-04 12:40:00,35.16,35.16,35.11,35.13,43659.0,35.16,35.16,35.11,35.13,43659.0
2021-01-04 12:45:00,35.12,35.13,35.09,35.13,41816.0,35.12,35.13,35.09,35.13,41816.0
2021-01-04 12:50:00,35.13,35.21,35.11,35.2,50636.0,35.13,35.21,35.11,35.2,50636.0
2021-01-04 12:55:00,35.2,35.25,35.2,35.22,123394.0,35.2,35.25,35.2,35.22,123394.0
2021-01-04 13:00:00,35.21,35.24,35.2,35.23,49469.0,35.21,35.24,35.2,35.23,49469.0
2021-01-04 13:05:00,35.23,35.32,35.21,35.32,34149.0,35.23,35.32,35.21,35.32,34149.0
2021-01-04 13:10:00,35.32,35.33,35.29,35.3,49265.0,35.32,35.33,35.29,35.3,49265.0
2021-01-04 13:15:00,35.3,35.37,35.3,35.36,43544.0,35.3,35.37,35.3,35.36,43544.0
2021-01-04 13:20:00,35.36,35.38,35.33,35.33,66366.0,35.36,35.38,35.33,35.33,66366.0
2021-01-04 13:25:00,35.34,35.34,35.22,35.25,219532.0,35.34,35.34,35.22,35.25,219532.0
2021-01-04 13:30:00,35.24,35.26,35.22,35.24,48575.0,35.24,35.26,35.22,35.24,48575.0
2021-01-04 13:35:00,35.24,35.28,35.23,35.26,79009.0,35.24,35.28,35.23,35.26,79009.0
2021-01-04 13:40:00,35.26,35.29,35.21,35.22,50321.0,35.26,35.29,35.21,35.22,50321.0
2021-01-04 13:45:00,35.23,35.27,35.22,35.25,32471.0,35.23,35.27,35.22,35.25,32471.0
2021-01-04 13:50:00,35.26,35.35,35.24,35.34,38848.0,35.26,35.35,35.24,35.34,38848.0
2021-01-04 13:55:00,35.34,35.36,35.32,35.34,35033.0,35.34,35.36,35.32,35.34,35033.0
2021-01-04 14:00:00,35.34,35.35,35.28,35.32,40719.0,35.34,35.35,35.28,35.32,40719.0
2021-01-04 14:05:00,35.32,35.33,35.26,35.26,33301.0,35.32,35.33,35.26,35.26,33301.0
2021-01-04 14:10:00,35.26,35.28,35.24,35.26,37353.0,35.26,35.28,35.24,35.26,37353.0
2021-01-04 14:15:00,35.27,35.27,35.19,35.19,53133.0,35.27,35.27,35.19,35.19,53133.0
2021-01-04 14:20:00,35.2,35.2,35.14,35.16,138015.0,35.2,35.2,35.14,35.16,138015.0
2021-01-04 14:25:00,35.16,35.28,35.15,35.27,183707.0,35.16,35.28,35.15,35.27,183707.0
2021-01-04 14:30:00,35.27,35.28,35.18,35.19,84817.0,35.27,35.28,35.18,35.19,84817.0
2021-01-04 14:35:00,35.18,35.26,35.16,35.25,56666.0,35.18,35.26,35.16,35.25,56666.0
2021-01-04 14:40:00,35.24,35.27,35.22,35.25,39143.0,35.24,35.27,35.22,35.25,39143.0
2021-01-04 14:45:00,35.25,35.31,35.23,35.25,172921.0,35.25,35.31,35.23,35.25,172921.0
2021-01-04 14:50:00,35.25,35.26,35.22,35.25,47690.0,35.25,35.26,35.22,35.25,47690.0
2021-01-04 14:55:00,35.25,35.26,35.22,35.26,133335.0,35.25,35.26,35.22,35.26,133335.0
2021-01-04 15:00:00,35.26,35.27,35.13,35.16,104381.0,35.26,35.27,35.13,35.16,104381.0
2021-01-04 15:05:00,35.16,35.27,35.16,35.25,80393.0,35.16,35.27,35.16,35.25,80393.0
2021-01-04 15:10:00,35.26,35.26,35.2,35.2,121978.0,35.26,35.26,35.2,35.2,121978.0
2021-01-04 15:15:00,35.2,35.21,35.15,35.16,85267.0,35.2,35.21,35.15,35.16,85267.0
2021-01-04 15:20:00,35.16,35.17,35.13,35.13,136065.0,35.16,35.17,35.13,35.13,136065.0
2021-01-04 15:25:00,35.14,35.16,35.11,35.15,99413.0,35.14,35.16,35.11,35.15,99413.0
2021-01-04 15:30:00,35.15,35.25,35.14,35.23,157629.0,35.15,35.25,35.14,35.23,157629.0
2021-01-04 15:35:00,35.22,35.27,35.19,35.27,143492.0,35.22,35.27,35.19,35.27,143492.0
2021-01-04 15:40:00,35.27,35.29,35.24,35.25,201342.0,35.27,35.29,35.24,35.25,201342.0
2021-01-04 15:45:00,35.25,35.36,35.23,35.35,238044.0,35.25,35.36,35.23,35.35,238044.0
2021-01-04 15:50:00,35.36,35.39,35.35,35.38,306160.0,35.36,35.39,35.35,35.38,306160.0
2021-01-04 15:55:00,35.38,35.38,35.24,35.27,710667.0,35.38,35.38,35.24,35.27,710667.0
2021-01-05 09:30:00,35.39,35.41,35.13,35.3,129641.0,35.39,35.41,35.13,35.3,129641.0
2021-01-05 09:35:00,35.3,35.41,35.22,35.39,94558.0,35.3,35.41,35.22,35.39,94558.0
2021-01-05 09:40:00,35.39,35.48,35.28,35.3,316274.0,35.39,35.48,35.28,35.3,316274.0
2021-01-05 09:45:00,35.29,35.37,35.23,35.32,161784.0,35.29,35.37,35.23,35.32,161784.0
2021-01-05 09:50:00,35.32,35.41,35.24,35.3,299641.0,35.32,35.41,35.24,35.3,299641.0
2021-01-05 09:55:00,35.29,35.48,35.28,35.46,129912.0,35.29,35.48,35.28,35.46,129912.0
2021-01-05 10:00:00,35.45,35.63,35.45,35.63,281762.0,35.45,35.63,35.45,35.63,281762.0
2021-01-05 10:05:00,35.63,35.63,35.49,35.61,494044.0,35.63,35.63,35.49,35.61,494044.0
2021-01-05 10:10:00,35.61,35.64,35.58,35.58,509341.0,35.61,35.64,35.58,35.58,509341.0
2021-01-05 10:15:00,35.58,35.6,35.45,35.46,90980.0,35.58,35.6,35.45,35.46,90980.0
2021-01-05 10:20:00,35.46,35.5,35.39,35.41,107936.0,35.46,35.5,35.39,35.41,107936.0
2021-01-05 10:25:00,35.41,35.45,35.36,35.4,202730.0,35.41,35.45,35.36,35.4,202730.0
2021-01-05 10:30:00,35.4,35.41,35.27,35.29,400316.0,35.4,35.41,35.27,35.29,400316.0
2021-01-05 10:35:00,35.28,35.31,35.22,35.27,165751.0,35.28,35.31,35.22,35.27,165751.0
2021-01-05 10:40:00,35.27,35.37,35.24,35.3,289835.0,35.27,35.37,35.24,35.3,289835.0
2021-01-05 10:45:00,35.31,35.47,35.31,35.45,63639.0,35.31,35.47,35.31,35.45,63639.0
2021-01-05 10:50:00,35.46,35.51,35.44,35.47,95804.0,35.46,35.51,35.44,35.47,95804.0
2021-01-05 10:55:00,35.47,35.47,35.39,35.4,119611.0,35.47,35.47,35.39,35.4,119611.0
2021-01-05 11:00:00,35.4,35.46,35.4,35.45,75426.0,35.4,35.46,35.4,35.45,75426.0
2021-01-05 11:05:00,35.45,35.46,35.42,35.45,93104.0,35.45,35.46,35.42,35.45,93104.0
2021-01-05 11:10:00,35.45,35.55,35.43,35.55,194696.0,35.45,35.55,35.43,35.55,194696.0
2021-01-05 11:15:00,35.55,35.56,35.49,35.54,91764.0,35.55,35.56,35.49,35.54,91764.0
2021-01-05 11:20:00,35.54,35.57,35.52,35.52,93438.0,35.54,35.57,35.52,35.52,93438.0
2021-01-05 11:25:00,35.52,35.53,35.48,35.52,145840.0,35.52,35.53,35.48,35.52,145840.0
2021-01-05 11:30:00,35.52,35.66,35.51,35.66,153346.0,35.52,35.66,35.51,35.66,153346.0
2021-01-05 11:35:00,35.66,35.67,35.62,35.63,41510.0,35.66,35.67,35.62,35.63,41510.0
2021-01-05 11:40:00,35.64,35.67,35.62,35.64,29870.0,35.64,35.67,35.62,35.64,29870.0
2021-01-05 11:45:00,35.65,35.66,35.57,35.57,33668.0,35.65,35.66,35.57,35.57,33668.0
2021-01-05 11:50:00,35.57,35.6,35.56,35.57,21514.0,35.57,35.6,35.56,35.57,21514.0
2021-01-05 11:55:00,35.58,35.58,35.54,35.57,78837.0,35.58,35.58,35.54,35.57,78837.0
2021-01-05 12:00:00,35.57,35.62,35.57,35.62,32107.0,35.57,35.62,35.57,35.62,32107.0
2021-01-05 12:05:00,35.62,35.72,35.61,35.71,126115.0,35.62,35.72,35.61,35.71,126115.0
2021-01-05 12:10:00,35.71,35.71,35.64,35.66,46012.0,35.71,35.71,35.64,35.66,46012.0
2021-01-05 12:15:00,35.66,35.71,35.66,35.69,103321.0,35.66,35.71,35.66,35.69,103321.0
2021-01-05 12:20:00,35.69,35.75,35.67,35.73,57671.0,35.69,35.75,35.67,35.73,57671.0
2021-01-05 12:25:00,35.73,35.77,35.73,35.74,39037.0,35.73,35.77,35.73,35.74,39037.0
2021-01-05 12:30:00,35.74,35.8,35.74,35.8,62710.0,35.74,35.8,35.74,35.8,62710.0
2021-01-05 12:35:00,35.79,35.84,35.77,35.82,56157.0,35.79,35.84,35.77,35.82,56157.0
2021-01-05 12:40:00,35.82,35.82,35.78,35.79,39662.0,35.82,35.82,35.78,35.79,39662.0
2021-01-05 12:45:00,35.79,35.83,35.79,35.82,36899.0,35.79,35.83,35.79,35.82,36899.0
2021-01-05 12:50:00,35.81,35.83,35.79,35.83,36664.0,35.81,35.83,35.79,35.83,36664.0
2021-01-05 12:55:00,35.83,35.95,35.82,35.95,149804.0,35.83,35.95,35.82,35.95,149804.0
2021-01-05 13:00:00,35.95,36.03,35.9,36.01,230669.0,35.95,36.03,35.9,36.01,230669.0
2021-01-05 13:05:00,36.01,36.05,35.99,36.02,65043.0,36.01,36.05,35.99,36.02,65043.0
2021-01-05 13:10:00,36.02,36.02,35.97,36.02,43104.0,36.02,36.02,35.97,36.02,43104.0
2021-01-05 13:15:00,36.02,36.09,36.02,36.06,84089.0,36.02,36.09,36.02,36.06,84089.0
2021-01-05 13:20:00,36.06,36.07,36.04,36.05,45193.0,36.06,36.07,36.04,36.05,45193.0
2021-01-05 13:25:00,36.05,36.08,36.03,36.04,48911.0,36.05,36.08,36.03,36.04,48911.0
2021-01-05 13:30:00,36.04,36.09,36.03,36.07,60072.0,36.04,36.09,36.03,36.07,60072.0
2021-01-05 13:35:00,36.06,36.11,36.04,36.1,85050.0,36.06,36.11,36.04,36.1,85050.0
2021-01-05 13:40:00,36.09,36.13,36.09,36.12,75578.0,36.09,36.13,36.09,36.12,75578.0
2021-01-05 13:45:00,36.14,36.21,36.13,36.2,163492.0,36.14,36.21,36.13,36.2,163492.0
2021-01-05 13:50:00,36.2,36.21,36.16,36.17,48444.0,36.2,36.21,36.16,36.17,48444.0
2021-01-05 13:55:00,36.17,36.23,36.16,36.16,67316.0,36.17,36.23,36.16,36.16,67316.0
2021-01-05 14:00:00,36.16,36.3,36.16,36.27,95847.0,36.16,36.3,36.16,36.27,95847.0
2021-01-05 14:05:00,36.27,36.36,36.26,36.36,115747.0,36.27,36.36,36.26,36.36,115747.0
2021-01-05 14:10:00,36.35,36.36,36.29,36.3,130004.0,36.35,36.36,36.29,36.3,130004.0
2021-01-05 14:15:00,36.3,36.35,36.26,36.28,71766.0,36.3,36.35,36.26,36.28,71766.0
2021-01-05 14:20:00,36.27,36.34,36.27,36.34,61757.0,36.27,36.34,36.27,36.34,61757.0
2021-01-05 14:25:00,36.34,36.4,36.33,36.37,100200.0,36.34,36.4,36.33,36.37,100200.0
2021-01-05 14:30:00,36.38,36.41,36.37,36.37,77945.0,36.38,36.41,36.37,36.37,77945.0
2021-01-05 14:35:00,36.37,36.45,36.37,36.39,91796.0,36.37,36.45,36.37,36.39,91796.0
2021-01-05 14:40:00,36.39,36.42,36.38,36.39,84197.0,36.39,36.42,36.38,36.39,84197.0
2021-01-05 14:45:00,36.39,36.44,36.36,36.38,87012.0,36.39,36.44,36.36,36.38,87012.0
2021-01-05 14:50:00,36.38,36.39,36.35,36.36,52702.0,36.38,36.39,36.35,36.36,52702.0
2021-01-05 14:55:00,36.36,36.37,36.31,36.32,113805.0,36.36,36.37,36.31,36.32,113805.0
2021-01-05 15:00:00,36.32,36.42,36.32,36.41,79568.0,36.32,36.42,36.32,36.41,79568.0
2021-01-05 15:05:00,36.41,36.47,36.41,36.47,98004.0,36.41,36.47,36.41,36.47,98004.0
2021-01-05 15:10:00,36.46,36.47,36.4,36.4,132350.0,36.46,36.47,36.4,36.4,132350.0
2021-01-05 15:15:00,36.4,36.42,36.36,36.41,100532.0,36.4,36.42,36.36,36.41,100532.0
2021-01-05 15:20:00,36.41,36.42,36.34,36.38,117098.0,36.41,36.42,36.34,36.38,117098.0
2021-01-05 15:25:00,36.38,36.42,36.37,36.4,127737.0,36.38,36.42,36.37,36.4,127737.0
2021-01-05 15:30:00,36.4,36.42,36.31,36.34,130799.0,36.4,36.42,36.31,36.34,130799.0
2021-01-05 15:35:00,36.33,36.36,36.24,36.24,191135.0,36.33,36.36,36.24,36.24,191135.0
2021-01-05 15:40:00,36.24,36.34,36.23,36.34,221823.0,36.24,36.34,36.23,36.34,221823.0
2021-01-05 15:45:00,36.34,36.35,36.24,36.3,215024.0,36.34,36.35,36.24,36.3,215024.0
2021-01-05 15:50:00,36.29,36.31,36.23,36.28,389342.0,36.29,36.31,36.23,36.28,389342.0
2021-01-05 15:55:00,36.28,36.28,36.14,36.24,890418.0,36.28,36.28,36.14,36.24,890418.0
2021-01-06 09:30:00,35.97,36.39,35.87,36.19,226766.0,35.97,36.39,35.87,36.19,226766.0
2021-01-06 09:35:00,36.19,36.52,36.18,36.48,334279.0,36.19,36.52,36.18,36.48,334279.0
2021-01-06 09:40:00,36.47,36.48,36.31,36.41,193970.0,36.47,36.48,36.31,36.41,193970.0
2021-01-06 09:45:00,36.4,36.43,36.27,36.38,138628.0,36.4,36.43,36.27,36.38,138628.0
2021-01-06 09:50:00,36.38,36.41,36.34,36.37,88727.0,36.38,36.41,36.34,36.37,88727.0
2021-01-06 09:55:00,36.36,36.51,36.34,36.49,315176.0,36.36,36.51,36.34,36.49,315176.0
2021-01-06 10:00:00,36.5,36.52,36.37,36.39,111699.0,36.5,36.52,36.37,36.39,111699.0
2021-01-06 10:05:00,36.39,36.43,36.36,36.4,250367.0,36.39,36.43,36.36,36.4,250367.0
2021-01-06 10:10:00,36.4,36.46,36.38,36.41,162057.0,36.4,36.46,36.38,36.41,162057.0
2021-01-06 10:15:00,36.42,36.46,36.26,36.27,82873.0,36.42,36.46,36.26,36.27,82873.0
2021-01-06 10:20:00,36.27,36.36,36.21,36.34,108384.0,36.27,36.36,36.21,36.34,108384.0
2021-01-06 10:25:00,36.34,36.44,36.33,36.38,97096.0,36.34,36.44,36.33,36.38,97096.0
2021-01-06 10:30:00,36.38,36.56,36.37,36.55,207814.0,36.38,36.56,36.37,36.55,207814.0
2021-01-06 10:35:00,36.56,36.57,36.49,36.5,76222.0,36.56,36.57,36.49,36.5,76222.0
2021-01-06 10:40:00,36.49,36.55,36.47,36.55,211769.0,36.49,36.55,36.47,36.55,211769.0
2021-01-06 10:45:00,36.55,36.66,36.54,36.62,64204.0,36.55,36.66,36.54,36.62,64204.0
2021-01-06 10:50:00,36.62,36.64,36.53,36.55,262562.0,36.62,36.64,36.53,36.55,262562.0
2021-01-06 10:55:00,36.55,36.57,36.51,36.57,43128.0,36.55,36.57,36.51,36.57,43128.0
2021-01-06 11:00:00,36.57,36.62,36.53,36.61,86159.0,36.57,36.62,36.53,36.61,86159.0
2021-01-06 11:05:00,36.62,36.65,36.59,36.62,62946.0,36.62,36.65,36.59,36.62,62946.0
2021-01-06 11:10:00,36.62,36.63,36.56,36.57,67759.0,36.62,36.63,36.56,36.57,67759.0
2021-01-06 11:15:00,36.56,36.6,36.5,36.51,81611.0,36.56,36.6,36.5,36.51,81611.0
2021-01-06 11:20:00,36.51,36.61,36.5,36.61,84919.0,36.51,36.61,36.5,36.61,84919.0
2021-01-06 11:25:00,36.61,36.63,36.6,36.6,72789.0,36.61,36.63,36.6,36.6,72789.0
2021-01-06 11:30:00,36.61,36.64,36.52,36.58,99406.0,36.61,36.64,36.52,36.58,99406.0
2021-01-06 11:35:00,36.58,36.59,36.48,36.5,63164.0,36.58,36.59,36.48,36.5,63164.0
2021-01-06 11:40:00,36.5,36.56,36.48,36.53,1043991.0,36.5,36.56,36.48,36.53,1043991.0
2021-01-06 11:45:00,36.54,36.66,36.5,36.65,92661.0,36.54,36.66,36.5,36.65,92661.0
2021-01-06 11:50:00,36.65,36.65,36.57,36.61,41559.0,36.65,36.65,36.57,36.61,41559.0
2021-01-06 11:55:00,36.61,36.64,36.51,36.52,38327.0,36.61,36.64,36.51,36.52,38327.0
2021-01-06 12:00:00,36.52,36.59,36.51,36.59,24666.0,36.52,36.59,36.51,36.59,24666.0
2021-01-06 12:05:00,36.58,36.6,36.48,36.5,68670.0,36.58,36.6,36.48,36.5,68670.0
2021-01-06 12:10:00,36.5,36.51,36.45,36.47,38484.0,36.5,36.51,36.45,36.47,38484.0
2021-01-06 12:15:00,36.47,36.48,36.33,36.34,90354.0,36.47,36.48,36.33,36.34,90354.0
2021-01-06 12:20:00,36.34,36.37,36.26,36.28,54696.0,36.34,36.37,36.26,36.28,54696.0
2021-01-06 12:25:00,36.28,36.32,36.27,36.31,35847.0,36.28,36.32,36.27,36.31,35847.0
2021-01-06 12:30:00,36.3,36.35,36.3,36.34,45586.0,36.3,36.35,36.3,36.34,45586.0
2021-01-06 12:35:00,36.34,36.4,36.33,36.39,48648.0,36.34,36.4,36.33,36.39,48648.0
2021-01-06 12:40:00,36.39,36.41,36.37,36.4,37472.0,36.39,36.41,36.37,36.4,37472.0
2021-01-06 12:45:00,36.4,36.44,36.37,36.43,44156.0,36.4,36.44,36.37,36.43,44156.0
2021-01-06 12:50:00,36.43,36.52,36.4,36.51,90955.0,36.43,36.52,36.4,36.51,90955.0
2021-01-06 12:55:00,36.51,36.58,36.5,36.58,57825.0,36.51,36.58,36.5,36.58,57825.0
2021-01-06 13:00:00,36.57,36.69,36.57,36.66,73451.0,36.57,36.69,36.57,36.66,73451.0
2021-01-06 13:05:00,36.66,36.75,36.66,36.72,69251.0,36.66,36.75,36.66,36.72,69251.0
2021-01-06 13:10:00,36.72,36.74,36.7,36.74,41919.0,36.72,36.74,36.7,36.74,41919.0
2021-01-06 13:15:00,36.74,36.8,36.74,36.8,94582.0,36.74,36.8,36.74,36.8,94582.0
2021-01-06 13:20:00,36.8,36.81,36.73,36.77,65635.0,36.8,36.81,36.73,36.77,65635.0
2021-01-06 13:25:00,36.77,36.83,36.76,36.8,38606.0,36.77,36.83,36.76,36.8,38606.0
2021-01-06 13:30:00,36.8,36.89,36.79,36.88,39651.0,36.8,36.89,36.79,36.88,39651.0
2021-01-06 13:35:00,36.89,36.91,36.86,36.89,54968.0,36.89,36.91,36.86,36.89,54968.0
2021-01-06 13:40:00,36.88,36.93,36.88,36.9,51182.0,36.88,36.93,36.88,36.9,51182.0
2021-01-06 13:45:00,36.9,36.93,36.88,36.89,34871.0,36.9,36.93,36.88,36.89,34871.0
2021-01-06 13:50:00,36.89,36.9,36.87,36.89,45221.0,36.89,36.9,36.87,36.89,45221.0
2021-01-06 13:55:00,36.89,36.91,36.82,36.84,50002.0,36.89,36.91,36.82,36.84,50002.0
2021-01-06 14:00:00,36.84,36.89,36.83,36.88,34769.0,36.84,36.89,36.83,36.88,34769.0
2021-01-06 14:05:00,36.87,36.88,36.83,36.84,35429.0,36.87,36.88,36.83,36.84,35429.0
2021-01-06 14:10:00,36.84,36.87,36.81,36.87,46562.0,36.84,36.87,36.81,36.87,46562.0
2021-01-06 14:15:00,36.87,36.88,36.68,36.72,102208.0,36.87,36.88,36.68,36.72,102208.0
2021-01-06 14:20:00,36.72,36.78,36.7,36.7,52012.0,36.72,36.78,36.7,36.7,52012.0
2021-01-06 14:25:00,36.7,36.71,36.62,36.64,126939.0,36.7,36.71,36.62,36.64,126939.0
2021-01-06 14:30:00,36.64,36.74,36.63,36.68,63475.0,36.64,36.74,36.63,36.68,63475.0
2021-01-06 14:35:00,36.68,36.71,36.59,36.63,68431.0,36.68,36.71,36.59,36.63,68431.0
2021-01-06 14:40:00,36.62,36.79,36.61,36.74,82199.0,36.62,36.79,36.61,36.74,82199.0
2021-01-06 14:45:00,36.73,36.77,36.62,36.64,79571.0,36.73,36.77,36.62,36.64,79571.0
2021-01-06 14:50:00,36.65,36.7,36.59,36.7,82241.0,36.65,36.7,36.59,36.7,82241.0
2021-01-06 14:55:00,36.69,36.77,36.68,36.75,64169.0,36.69,36.77,36.68,36.75,64169.0
2021-01-06 15:00:00,36.75,36.75,36.65,36.68,102715.0,36.75,36.75,36.65,36.68,102715.0
2021-01-06 15:05:00,36.68,36.75,36.66,36.73,98747.0,36.68,36.75,36.66,36.73,98747.0
2021-01-06 15:10:00,36.73,36.85,36.72,36.78,83281.0,36.73,36.85,36.72,36.78,83281.0
2021-01-06 15:15:00,36.79,36.86,36.77,36.85,152542.0,36.79,36.86,36.77,36.85,152542.0
2021-01-06 15:20:00,36.85,36.87,36.67,36.67,71847.0,36.85,36.87,36.67,36.67,71847.0
2021-01-06 15:25:00,36.66,36.83,36.63,36.8,83523.0,36.66,36.83,36.63,36.8,83523.0
2021-01-06 15:30:00,36.8,36.83,36.67,36.78,131829.0,36.8,36.83,36.67,36.78,131829.0
2021-01-06 15:35:00,36.78,36.79,36.66,36.68,104788.0,36.78,36.79,36.66,36.68,104788.0
2021-01-06 15:40:00,36.68,36.79,36.67,36.76,152343.0,36.68,36.79,36.67,36.76,152343.0
2021-01-06 15:45:00,36.76,36.78,36.68,36.78,197594.0,36.76,36.78,36.68,36.78,197594.0
2021-01-06 15:50:00,36.78,36.79,36.65,36.77,269707.0,36.78,36.79,36.65,36.77,269707.0
2021-01-06 15:55:00,36.76,36.84,36.73,36.77,974505.0,36.76,36.84,36.73,36.77,974505.0
2021-01-07 09:30:00,36.81,36.81,36.6,36.72,214229.0,36.81,36.81,36.6,36.72,214229.0
2021-01-07 09:35:00,36.71,36.72,36.54,36.55,191423.0,36.71,36.72,36.54,36.55,191423.0
2021-01-07 09:40:00,36.55,36.57,36.47,36.52,83739.0,36.55,36.57,36.47,36.52,83739.0
2021-01-07 09:45:00,36.52,36.55,36.34,36.42,115771.0,36.52,36.55,36.34,36.42,115771.0
2021-01-07 09:50:00,36.42,36.53,36.37,36.38,372214.0,36.42,36.53,36.37,36.38,372214.0
2021-01-07 09:55:00,36.38,36.67,36.37,36.57,89636.0,36.38,36.67,36.37,36.57,89636.0
2021-01-07 10:00:00,36.58,36.73,36.56,36.7,108415.0,36.58,36.73,36.56,36.7,108415.0
2021-01-07 10:05:00,36.68,36.69,36.52,36.59,85559.0,36.68,36.69,36.52,36.59,85559.0
2021-01-07 10:10:00,36.59,36.61,36.49,36.51,91317.0,36.59,36.61,36.49,36.51,91317.0
2021-01-07 10:15:00,36.51,36.61,36.51,36.6,62580.0,36.51,36.61,36.51,36.6,62580.0
2021-01-07 10:20:00,36.59,36.77,36.57,36.75,107196.0,36.59,36.77,36.57,36.75,107196.0
2021-01-07 10:25:00,36.75,36.8,36.72,36.76,58550.0,36.75,36.8,36.72,36.76,58550.0
2021-01-07 10:30:00,36.76,36.8,36.73,36.79,38705.0,36.76,36.8,36.73,36.79,38705.0
2021-01-07 10:35:00,36.79,36.81,36.76,36.77,43793.0,36.79,36.81,36.76,36.77,43793.0
2021-01-07 10:40:00,36.76,36.79,36.75,36.76,55763.0,36.76,36.79,36.75,36.76,55763.0
2021-01-07 10:45:00,36.76,36.81,36.75,36.77,59045.0,36.76,36.81,36.75,36.77,59045.0
2021-01-07 10:50:00,36.77,36.78,36.65,36.66,62118.0,36.77,36.78,36.65,36.66,62118.0
2021-01-07 10:55:00,36.66,36.69,36.63,36.67,45183.0,36.66,36.69,36.63,36.67,45183.0
2021-01-07 11:00:00,36.67,36.76,36.64,36.65,32267.0,36.67,36.76,36.64,36.65,32267.0
2021-01-07 11:05:00,36.65,36.65,36.56,36.59,33890.0,36.65,36.65,36.56,36.59,33890.0
2021-01-07 11:10:00,36.59,36.61,36.54,36.58,37643.0,36.59,36.61,36.54,36.58,37643.0
2021-01-07 11:15:00,36.58,36.59,36.52,36.56,50391.0,36.58,36.59,36.52,36.56,50391.0
2021-01-07 11:20:00,36.56,36.56,36.51,36.52,27784.0,36.56,36.56,36.51,36.52,27784.0
2021-01-07 11:25:00,36.52,36.58,36.49,36.56,96783.0,36.52,36.58,36.49,36.56,96783.0
2021-01-07 11:30:00,36.57,36.59,36.51,36.54,43052.0,36.57,36.59,36.51,36.54,43052.0
2021-01-07 11:35:00,36.54,36.58,36.51,36.58,28732.0,36.54,36.58,36.51,36.58,28732.0
2021-01-07 11:40:00,36.58,36.58,36.52,36.57,71936.0,36.58,36.58,36.52,36.57,71936.0
2021-01-07 11:45:00,36.56,36.58,36.53,36.57,29801.0,36.56,36.58,36.53,36.57,29801.0
2021-01-07 11:50:00,36.57,36.57,36.49,36.5,34346.0,36.57,36.57,36.49,36.5,34346.0
2021-01-07 11:55:00,36.5,36.53,36.48,36.53,37911.0,36.5,36.53,36.48,36.53,37911.0
2021-01-07 12:00:00,36.54,36.57,36.48,36.5,37071.0,36.54,36.57,36.48,36.5,37071.0
2021-01-07 12:05:00,36.5,36.52,36.46,36.47,44911.0,36.5,36.52,36.46,36.47,44911.0
2021-01-07 12:10:00,36.47,36.53,36.45,36.53,42708.0,36.47,36.53,36.45,36.53,42708.0
2021-01-07 12:15:00,36.52,36.54,36.49,36.51,42887.0,36.52,36.54,36.49,36.51,42887.0
2021-01-07 12:20:00,36.51,36.52,36.49,36.5,24021.0,36.51,36.52,36.49,36.5,24021.0
2021-01-07 12:25:00,36.51,36.54,36.49,36.51,30728.0,36.51,36.54,36.49,36.51,30728.0
2021-01-07 12:30:00,36.51,36.6,36.5,36.58,43035.0,36.51,36.6,36.5,36.58,43035.0
2021-01-07 12:35:00,36.57,36.59,36.54,36.55,25471.0,36.57,36.59,36.54,36.55,25471.0
2021-01-07 12:40:00,36.56,36.58,36.53,36.58,49664.0,36.56,36.58,36.53,36.58,49664.0
2021-01-07 12:45:00,36.58,36.58,36.52,36.53,24283.0,36.58,36.58,36.52,36.53,24283.0
2021-01-07 12:50:00,36.53,36.62,36.53,36.61,42980.0,36.53,36.62,36.53,36.61,42980.0
2021-01-07 12:55:00,36.6,36.61,36.57,36.59,22964.0,36.6,36.61,36.57,36.59,22964.0
2021-01-07 13:00:00,36.59,36.64,36.59,36.61,34288.0,36.59,36.64,36.59,36.61,34288.0
2021-01-07 13:05:00,36.6,36.61,36.51,36.52,34264.0,36.6,36.61,36.51,36.52,34264.0
2021-01-07 13:10:00,36.52,36.55,36.45,36.46,67469.0,36.52,36.55,36.45,36.46,67469.0
2021-01-07 13:15:00,36.47,36.49,36.45,36.45,92336.0,36.47,36.49,36.45,36.45,92336.0
2021-01-07 13:20:00,36.45,36.47,36.42,36.44,32099.0,36.45,36.47,36.42,36.44,32099.0
2021-01-07 13:25:00,36.44,36.45,36.42,36.45,22352.0,36.44,36.45,36.42,36.45,22352.0
2021-01-07 13:30:00,36.45,36.48,36.41,36.43,64341.0,36.45,36.48,36.41,36.43,64341.0
2021-01-07 13:35:00,36.43,36.52,36.43,36.51,105760.0,36.43,36.52,36.43,36.51,105760.0
2021-01-07 13:40:00,36.5,36.51,36.47,36.5,26391.0,36.5,36.51,36.47,36.5,26391.0
2021-01-07 13:45:00,36.5,36.5,36.44,36.47,25723.0,36.5,36.5,36.44,36.47,25723.0
2021-01-07 13:50:00,36.47,36.48,36.42,36.43,35213.0,36.47,36.48,36.42,36.43,35213.0
2021-01-07 13:55:00,36.44,36.49,36.44,36.48,40090.0,36.44,36.49,36.44,36.48,40090.0
2021-01-07 14:00:00,36.48,36.51,36.46,36.48,25879.0,36.48,36.51,36.46,36.48,25879.0
2021-01-07 14:05:00,36.48,36.52,36.48,36.51,39234.0,36.48,36.52,36.48,36.51,39234.0
2021-01-07 14:10:00,36.5,36.53,36.48,36.51,41685.0,36.5,36.53,36.48,36.51,41685.0
2021-01-07 14:15:00,36.51,36.51,36.46,36.46,27664.0,36.51,36.51,36.46,36.46,27664.0
2021-01-07 14:20:00,36.46,36.46,36.42,36.42,21038.0,36.46,36.46,36.42,36.42,21038.0
2021-01-07 14:25:00,36.43,36.43,36.39,36.41,44086.0,36.43,36.43,36.39,36.41,44086.0
2021-01-07 14:30:00,36.41,36.46,36.4,36.45,31492.0,36.41,36.46,36.4,36.45,31492.0
2021-01-07 14:35:00,36.44,36.48,36.43,36.47,34275.0,36.44,36.48,36.43,36.47,34275.0
2021-01-07 14:40:00,36.47,36.48,36.44,36.46,30266.0,36.47,36.48,36.44,36.46,30266.0
2021-01-07 14:45:00,36.47,36.48,36.42,36.43,36832.0,36.47,36.48,36.42,36.43,36832.0
2021-01-07 14:50:00,36.43,36.44,36.4,36.42,28627.0,36.43,36.44,36.4,36.42,28627.0
2021-01-07 14:55:00,36.41,36.47,36.4,36.46,37425.0,36.41,36.47,36.4,36.46,37425.0
2021-01-07 15:00:00,36.46,36.51,36.44,36.5,87239.0,36.46,36.51,36.44,36.5,87239.0
2021-01-07 15:05:00,36.49,36.53,36.49,36.52,39247.0,36.49,36.53,36.49,36.52,39247.0
2021-01-07 15:10:00,36.52,36.53,36.43,36.46,88045.0,36.52,36.53,36.43,36.46,88045.0
2021-01-07 15:15:00,36.45,36.47,36.44,36.45,35469.0,36.45,36.47,36.44,36.45,35469.0
2021-01-07 15:20:00,36.45,36.49,36.44,36.49,36690.0,36.45,36.49,36.44,36.49,36690.0
2021-01-07 15:25:00,36.48,36.5,36.44,36.45,109790.0,36.48,36.5,36.44,36.45,109790.0
2021-01-07 15:30:00,36.45,36.54,36.41,36.54,60307.0,36.45,36.54,36.41,36.54,60307.0
2021-01-07 15:35:00,36.54,36.61,36.53,36.61,106656.0,36.54,36.61,36.53,36.61,106656.0
2021-01-07 15:40:00,36.6,36.61,36.53,36.58,102347.0,36.6,36.61,36.53,36.58,102347.0
2021-01-07 15:45:00,36.58,36.62,36.54,36.58,111498.0,36.58,36.62,36.54,36.58,111498.0
2021-01-07 15:50:00,36.57,36.63,36.54,36.63,157139.0,36.57,36.63,36.54,36.63,157139.0
2021-01-07 15:55:00,36.63,36.63,36.55,36.55,457050.0,36.63,36.63,36.55,36.55,457050.0
2021-01-08 09:30:00,36.58,36.79,36.52,36.67,126255.0,36.58,36.79,36.52,36.67,126255.0
2021-01-08 09:35:00,36.67,36.81,36.63,36.75,57403.0,36.67,36.81,36.63,36.75,57403.0
2021-01-08 09:40:00,36.74,36.86,36.67,36.8,58146.0,36.74,36.86,36.67,36.8,58146.0
2021-01-08 09:45:00,36.8,36.82,36.74,36.8,51407.0,36.8,36.82,36.74,36.8,51407.0
2021-01-08 09:50:00,36.81,36.89,36.76,36.84,101500.0,36.81,36.89,36.76,36.84,101500.0
2021-01-08 09:55:00,36.84,36.85,36.75,36.84,36781.0,36.84,36.85,36.75,36.84,36781.0
2021-01-08 10:00:00,36.84,36.97,36.83,36.93,66926.0,36.84,36.97,36.83,36.93,66926.0
2021-01-08 10:05:00,36.94,36.95,36.88,36.92,42153.0,36.94,36.95,36.88,36.92,42153.0
2021-01-08 10:10:00,36.92,37.04,36.88,36.88,211400.0,36.92,37.04,36.88,36.88,211400.0
2021-01-08 10:15:00,36.88,37.03,36.88,36.98,45151.0,36.88,37.03,36.88,36.98,45151.0
2021-01-08 10:20:00,36.96,36.96,36.92,36.95,25461.0,36.96,36.96,36.92,36.95,25461.0
2021-01-08 10:25:00,36.94,36.97,36.78,36.78,41540.0,36.94,36.97,36.78,36.78,41540.0
2021-01-08 10:30:00,36.78,36.83,36.76,36.81,22279.0,36.78,36.83,36.76,36.81,22279.0
2021-01-08 10:35:00,36.8,36.83,36.77,36.77,24300.0,36.8,36.83,36.77,36.77,24300.0
2021-01-08 10:40:00,36.77,36.81,36.75,36.8,36527.0,36.77,36.81,36.75,36.8,36527.0
2021-01-08 10:45:00,36.8,36.82,36.76,36.8,59809.0,36.8,36.82,36.76,36.8,59809.0
2021-01-08 10:50:00,36.79,36.88,36.77,36.87,40899.0,36.79,36.88,36.77,36.87,40899.0
2021-01-08 10:55:00,36.88,36.91,36.83,36.87,26641.0,36.88,36.91,36.83,36.87,26641.0
2021-01-08 11:00:00,36.87,36.93,36.86,36.92,25788.0,36.87,36.93,36.86,36.92,25788.0
2021-01-08 11:05:00,36.91,36.94,36.89,36.93,57879.0,36.91,36.94,36.89,36.93,57879.0
2021-01-08 11:10:00,36.93,36.96,36.88,36.95,78519.0,36.93,36.96,36.88,36.95,78519.0
2021-01-08 11:15:00,36.95,36.96,36.85,36.91,29045.0,36.95,36.96,36.85,36.91,29045.0
2021-01-08 11:20:00,36.92,36.96,36.88,36.88,29415.0,36.92,36.96,36.88,36.88,29415.0
2021-01-08 11:25:00,36.89,36.9,36.85,36.88,28531.0,36.89,36.9,36.85,36.88,28531.0
2021-01-08 11:30:00,36.88,36.89,36.81,36.84,38802.0,36.88,36.89,36.81,36.84,38802.0
2021-01-08 11:35:00,36.84,36.85,36.81,36.84,52729.0,36.84,36.85,36.81,36.84,52729.0
2021-01-08 11:40:00,36.84,36.86,36.83,36.84,83624.0,36.84,36.86,36.83,36.84,83624.0
2021-01-08 11:45:00,36.84,36.88,36.72,36.72,45078.0,36.84,36.88,36.72,36.72,45078.0
2021-01-08 11:50:00,36.71,36.81,36.69,36.81,86685.0,36.71,36.81,36.69,36.81,86685.0
2021-01-08 11:55:00,36.81,36.84,36.79,36.81,77679.0,36.81,36.84,36.79,36.81,77679.0
2021-01-08 12:00:00,36.79,36.87,36.79,36.84,50785.0,36.79,36.87,36.79,36.84,50785.0
2021-01-08 12:05:00,36.84,36.91,36.84,36.89,51442.0,36.84,36.91,36.84,36.89,51442.0
2021-01-08 12:10:00,36.89,36.89,36.84,36.87,31349.0,36.89,36.89,36.84,36.87,31349.0
2021-01-08 12:15:00,36.86,36.89,36.85,36.86,60719.0,36.86,36.89,36.85,36.86,60719.0
2021-01-08 12:20:00,36.84,36.85,36.8,36.82,26206.0,36.84,36.85,36.8,36.82,26206.0
2021-01-08 12:25:00,36.82,36.84,36.8,36.81,19572.0,36.82,36.84,36.8,36.81,19572.0
2021-01-08 12:30:00,36.8,36.83,36.79,36.8,43688.0,36.8,36.83,36.79,36.8,43688.0
2021-01-08 12:35:00,36.8,36.87,36.8,36.83,98067.0,36.8,36.87,36.8,36.83,98067.0
2021-01-08 12:40:00,36.83,36.84,36.81,36.82,37567.0,36.83,36.84,36.81,36.82,37567.0
2021-01-08 12:45:00,36.83,36.84,36.81,36.83,46288.0,36.83,36.84,36.81,36.83,46288.0
2021-01-08 12:50:00,36.83,36.84,36.8,36.82,37095.0,36.83,36.84,36.8,36.82,37095.0
2021-01-08 12:55:00,36.82,36.82,36.76,36.77,15522.0,36.82,36.82,36.76,36.77,15522.0
2021-01-08 13:00:00,36.77,36.84,36.77,36.78,53172.0,36.77,36.84,36.77,36.78,53172.0
2021-01-08 13:05:00,36.78,36.83,36.77,36.78,56924.0,36.78,36.83,36.77,36.78,56924.0
2021-01-08 13:10:00,36.79,36.79,36.74,36.75,24929.0,36.79,36.79,36.74,36.75,24929.0
2021-01-08 13:15:00,36.76,36.77,36.7,36.7,54241.0,36.76,36.77,36.7,36.7,54241.0
2021-01-08 13:20:00,36.7,36.74,36.65,36.68,51832.0,36.7,36.74,36.65,36.68,51832.0
2021-01-08 13:25:00,36.68,36.73,36.68,36.73,46133.0,36.68,36.73,36.68,36.73,46133.0
2021-01-08 13:30:00,36.73,36.73,36.69,36.7,38082.0,36.73,36.73,36.69,36.7,38082.0
2021-01-08 13:35:00,36.7,36.72,36.62,36.64,93564.0,36.7,36.72,36.62,36.64,93564.0
2021-01-08 13:40:00,36.63,36.66,36.56,36.62,145537.0,36.63,36.66,36.56,36.62,145537.0
2021-01-08 13:45:00,36.62,36.64,36.57,36.6,60001.0,36.62,36.64,36.57,36.6,60001.0
2021-01-08 13:50:00,36.59,36.63,36.58,36.6,43159.0,36.59,36.63,36.58,36.6,43159.0
2021-01-08 13:55:00,36.6,36.64,36.53,36.57,74153.0,36.6,36.64,36.53,36.57,74153.0
2021-01-08 14:00:00,36.57,36.63,36.56,36.61,27042.0,36.57,36.63,36.56,36.61,27042.0
2021-01-08 14:05:00,36.61,36.66,36.6,36.65,28926.0,36.61,36.66,36.6,36.65,28926.0
2021-01-08 14:10:00,36.65,36.7,36.61,36.63,48574.0,36.65,36.7,36.61,36.63,48574.0
2021-01-08 14:15:00,36.62,36.67,36.61,36.64,49133.0,36.62,36.67,36.61,36.64,49133.0
2021-01-08 14:20:00,36.64,36.64,36.6,36.63,34213.0,36.64,36.64,36.6,36.63,34213.0
2021-01-08 14:25:00,36.63,36.66,36.6,36.61,67526.0,36.63,36.66,36.6,36.61,67526.0
2021-01-08 14:30:00,36.62,36.64,36.6,36.61,32063.0,36.62,36.64,36.6,36.61,32063.0
2021-01-08 14:35:00,36.61,36.63,36.59,36.61,41879.0,36.61,36.63,36.59,36.61,41879.0
2021-01-08 14:40:00,36.6,36.62,36.57,36.58,58625.0,36.6,36.62,36.57,36.58,58625.0
2021-01-08 14:45:00,36.58,36.61,36.55,36.59,48339.0,36.58,36.61,36.55,36.59,48339.0
2021-01-08 14:50:00,36.59,36.66,36.59,36.62,670203.0,36.59,36.66,36.59,36.62,670203.0
2021-01-08 14:55:00,36.62,36.68,36.61,36.66,36889.0,36.62,36.68,36.61,36.66,36889.0
2021-01-08 15:00:00,36.67,36.76,36.66,36.76,62192.0,36.67,36.76,36.66,36.76,62192.0
2021-01-08 15:05:00,36.77,36.81,36.75,36.75,117267.0,36.77,36.81,36.75,36.75,117267.0
2021-01-08 15:10:00,36.75,36.75,36.67,36.7,57465.0,36.75,36.75,36.67,36.7,57465.0
2021-01-08 15:15:00,36.7,36.7,36.64,36.64,50375.0,36.7,36.7,36.64,36.64,50375.0
2021-01-08 15:20:00,36.64,36.65,36.62,36.62,32715.0,36.64,36.65,36.62,36.62,32715.0
2021-01-08 15:25:00,36.63,36.66,36.6,36.66,74667.0,36.63,36.66,36.6,36.66,74667.0
2021-01-08 15:30:00,36.66,36.66,36.62,36.64,82598.0,36.66,36.66,36.62,36.64,82598.0
2021-01-08 15:35:00,36.64,36.65,36.61,36.63,59427.0,36.64,36.65,36.61,36.63,59427.0
2021-01-08 15:40:00,36.63,36.63,36.59,36.62,64519.0,36.63,36.63,36.59,36.62,64519.0
2021-01-08 15:45:00,36.62,36.72,36.62,36.71,252263.0,36.62,36.72,36.62,36.71,252263.0
2021-01-08 15:50:00,36.71,36.76,36.69,36.73,115651.0,36.71,36.76,36.69,36.73,115651.0
2021-01-08 15:55:00,36.73,36.76,36.7,36.75,416835.0,36.73,36.76,36.7,36.75,416835.0
2021-01-11 09:30:00,36.38,36.54,36.37,36.41,196677.0,36.38,36.54,36.37,36.41,196677.0
2021-01-11 09:35:00,36.38,36.45,36.35,36.4,112026.0,36.38,36.45,36.35,36.4,112026.0
2021-01-11 09:40:00,36.4,36.4,36.25,36.37,93643.0,36.4,36.4,36.25,36.37,93643.0
2021-01-11 09:45:00,36.38,36.4,36.18,36.19,91162.0,36.38,36.4,36.18,36.19,91162.0
2021-01-11 09:50:00,36.18,36.34,36.17,36.33,65976.0,36.18,36.34,36.17,36.33,65976.0
2021-01-11 09:55:00,36.34,36.4,36.32,36.36,97654.0,36.34,36.4,36.32,36.36,97654.0
2021-01-11 10:00:00,36.36,36.4,36.25,36.27,95905.0,36.36,36.4,36.25,36.27,95905.0
2021-01-11 10:05:00,36.27,36.28,36.19,36.21,73459.0,36.27,36.28,36.19,36.21,73459.0
2021-01-11 10:10:00,36.21,36.29,36.19,36.25,116196.0,36.21,36.29,36.19,36.25,116196.0
2021-01-11 10:15:00,36.25,36.32,36.22,36.3,35350.0,36.25,36.32,36.22,36.3,35350.0
2021-01-11 10:20:00,36.3,36.35,36.26,36.34,31505.0,36.3,36.35,36.26,36.34,31505.0
2021-01-11 10:25:00,36.34,36.41,36.33,36.35,32646.0,36.34,36.41,36.33,36.35,32646.0
2021-01-11 10:30:00,36.35,36.39,36.32,36.36,49619.0,36.35,36.39,36.32,36.36,49619.0
2021-01-11 10:35:00,36.35,36.35,36.3,36.32,26870.0,36.35,36.35,36.3,36.32,26870.0
2021-01-11 10:40:00,36.32,36.34,36.29,36.31,36975.0,36.32,36.34,36.29,36.31,36975.0
2021-01-11 10:45:00,36.32,36.33,36.18,36.21,47083.0,36.32,36.33,36.18,36.21,47083.0
2021-01-11 10:50:00,36.22,36.26,36.2,36.26,24451.0,36.22,36.26,36.2,36.26,24451.0
2021-01-11 10:55:00,36.25,36.29,36.25,36.27,26529.0,36.25,36.29,36.25,36.27,26529.0
2021-01-11 11:00:00,36.27,36.28,36.21,36.25,33191.0,36.27,36.28,36.21,36.25,33191.0
2021-01-11 11:05:00,36.26,36.34,36.23,36.33,63040.0,36.26,36.34,36.23,36.33,63040.0
2021-01-11 11:10:00,36.33,36.35,36.27,36.34,46440.0,36.33,36.35,36.27,36.34,46440.0
2021-01-11 11:15:00,36.34,36.4,36.34,36.4,32078.0,36.34,36.4,36.34,36.4,32078.0
2021-01-11 11:20:00,36.4,36.42,36.36,36.41,60205.0,36.4,36.42,36.36,36.41,60205.0
2021-01-11 11:25:00,36.4,36.43,36.38,36.39,207311.0,36.4,36.43,36.38,36.39,207311.0
2021-01-11 11:30:00,36.39,36.4,36.34,36.39,127621.0,36.39,36.4,36.34,36.39,127621.0
2021-01-11 11:35:00,36.37,36.37,36.33,36.34,31195.0,36.37,36.37,36.33,36.34,31195.0
2021-01-11 11:40:00,36.34,36.34,36.28,36.31,26414.0,36.34,36.34,36.28,36.31,26414.0
2021-01-11 11:45:00,36.32,36.34,36.3,36.33,28444.0,36.32,36.34,36.3,36.33,28444.0
2021-01-11 11:50:00,36.33,36.34,36.3,36.3,32950.0,36.33,36.34,36.3,36.3,32950.0
2021-01-11 11:55:00,36.29,36.29,36.25,36.26,30528.0,36.29,36.29,36.25,36.26,30528.0
2021-01-11 12:00:00,36.27,36.35,36.25,36.33,72986.0,36.27,36.35,36.25,36.33,72986.0
2021-01-11 12:05:00,36.33,36.34,36.27,36.33,50766.0,36.33,36.34,36.27,36.33,50766.0
2021-01-11 12:10:00,36.32,36.36,36.32,36.34,29872.0,36.32,36.36,36.32,36.34,29872.0
2021-01-11 12:15:00,36.34,36.36,36.33,36.34,34746.0,36.34,36.36,36.33,36.34,34746.0
2021-01-11 12:20:00,36.34,36.36,36.24,36.3,367108.0,36.34,36.36,36.24,36.3,367108.0
2021-01-11 12:25:00,36.3,36.3,36.25,36.26,44603.0,36.3,36.3,36.25,36.26,44603.0
2021-01-11 12:30:00,36.25,36.31,36.25,36.3,60986.0,36.25,36.31,36.25,36.3,60986.0
2021-01-11 12:35:00,36.31,36.35,36.28,36.28,36006.0,36.31,36.35,36.28,36.28,36006.0
2021-01-11 12:40:00,36.28,36.29,36.26,36.28,37901.0,36.28,36.29,36.26,36.28,37901.0
2021-01-11 12:45:00,36.28,36.29,36.25,36.26,18425.0,36.28,36.29,36.25,36.26,18425.0
2021-01-11 12:50:00,36.26,36.28,36.25,36.25,52527.0,36.26,36.28,36.25,36.25,52527.0
2021-01-11 12:55:00,36.26,36.3,36.25,36.29,36199.0,36.26,36.3,36.25,36.29,36199.0
2021-01-11 13:00:00,36.3,36.34,36.29,36.34,20965.0,36.3,36.34,36.29,36.34,20965.0
2021-01-11 13:05:00,36.34,36.34,36.33,36.34,12597.0,36.34,36.34,36.33,36.34,12597.0
2021-01-11 13:10:00,36.34,36.39,36.33,36.38,62305.0,36.34,36.39,36.33,36.38,62305.0
2021-01-11 13:15:00,36.38,36.4,36.37,36.38,41351.0,36.38,36.4,36.37,36.38,41351.0
2021-01-11 13:20:00,36.38,36.4,36.35,36.39,23362.0,36.38,36.4,36.35,36.39,23362.0
2021-01-11 13:25:00,36.39,36.39,36.31,36.38,30978.0,36.39,36.39,36.31,36.38,30978.0
2021-01-11 13:30:00,36.38,36.38,36.34,36.36,19123.0,36.38,36.38,36.34,36.36,19123.0
2021-01-11 13:35:00,36.36,36.37,36.29,36.3,27145.0,36.36,36.37,36.29,36.3,27145.0
2021-01-11 13:40:00,36.3,36.31,36.26,36.26,35581.0,36.3,36.31,36.26,36.26,35581.0
2021-01-11 13:45:00,36.27,36.28,36.24,36.27,68110.0,36.27,36.28,36.24,36.27,68110.0
2021-01-11 13:50:00,36.27,36.29,36.26,36.27,28189.0,36.27,36.29,36.26,36.27,28189.0
2021-01-11 13:55:00,36.27,36.32,36.27,36.32,25834.0,36.27,36.32,36.27,36.32,25834.0
2021-01-11 14:00:00,36.31,36.33,36.29,36.3,78079.0,36.31,36.33,36.29,36.3,78079.0
2021-01-11 14:05:00,36.3,36.33,36.29,36.3,31587.0,36.3,36.33,36.29,36.3,31587.0
2021-01-11 14:10:00,36.3,36.33,36.29,36.3,26014.0,36.3,36.33,36.29,36.3,26014.0
2021-01-11 14:15:00,36.3,36.32,36.3,36.3,40420.0,36.3,36.32,36.3,36.3,40420.0
2021-01-11 14:20:00,36.31,36.33,36.27,36.3,48867.0,36.31,36.33,36.27,36.3,48867.0
2021-01-11 14:25:00,36.3,36.32,36.28,36.3,28206.0,36.3,36.32,36.28,36.3,28206.0
2021-01-11 14:30:00,36.3,36.34,36.29,36.3,61431.0,36.3,36.34,36.29,36.3,61431.0
2021-01-11 14:35:00,36.3,36.34,36.29,36.32,50267.0,36.3,36.34,36.29,36.32,50267.0
2021-01-11 14:40:00,36.32,36.34,36.3,36.3,29082.0,36.32,36.34,36.3,36.3,29082.0
2021-01-11 14:45:00,36.3,36.33,36.28,36.32,68142.0,36.3,36.33,36.28,36.32,68142.0
2021-01-11 14:50:00,36.32,36.34,36.29,36.34,49218.0,36.32,36.34,36.29,36.34,49218.0
2021-01-11 14:55:00,36.34,36.41,36.34,36.41,74549.0,36.34,36.41,36.34,36.41,74549.0
2021-01-11 15:00:00,36.41,36.52,36.4,36.46,149164.0,36.41,36.52,36.4,36.46,149164.0
2021-01-11 15:05:00,36.46,36.47,36.38,36.4,44158.0,36.46,36.47,36.38,36.4,44158.0
2021-01-11 15:10:00,36.4,36.44,36.39,36.4,85458.0,36.4,36.44,36.39,36.4,85458.0
2021-01-11 15:15:00,36.39,36.4,36.29,36.3,65663.0,36.39,36.4,36.29,36.3,65663.0
2021-01-11 15:20:00,36.3,36.33,36.27,36.33,66019.0,36.3,36.33,36.27,36.33,66019.0
2021-01-11 15:25:00,36.33,36.36,36.3,36.32,72357.0,36.33,36.36,36.3,36.32,72357.0
2021-01-11 15:30:00,36.32,36.38,36.31,36.37,70598.0,36.32,36.38,36.31,36.37,70598.0
2021-01-11 15:35:00,36.37,36.4,36.36,36.38,93499.0,36.37,36.4,36.36,36.38,93499.0
2021-01-11 15:40:00,36.37,36.41,36.34,36.39,117473.0,36.37,36.41,36.34,36.39,117473.0
2021-01-11 15:45:00,36.39,36.49,36.38,36.44,142171.0,36.39,36.49,36.38,36.44,142171.0
2021-01-11 15:50:00,36.45,36.48,36.43,36.45,137377.0,36.45,36.48,36.43,36.45,137377.0
2021-01-11 15:55:00,36.45,36.46,36.41,36.44,351148.0,36.45,36.46,36.41,36.44,351148.0
2021-01-12 09:30:00,36.3,36.37,35.67,35.96,479639.0,36.3,36.37,35.67,35.96,479639.0
2021-01-12 09:35:00,35.95,36.04,35.7,35.81,457528.0,35.95,36.04,35.7,35.81,457528.0
2021-01-12 09:40:00,35.81,35.96,35.75,35.77,331153.0,35.81,35.96,35.75,35.77,331153.0
2021-01-12 09:45:00,35.75,35.8,35.65,35.69,390260.0,35.75,35.8,35.65,35.69,390260.0
2021-01-12 09:50:00,35.69,35.69,35.55,35.59,313098.0,35.69,35.69,35.55,35.59,313098.0
2021-01-12 09:55:00,35.58,35.63,35.54,35.56,105951.0,35.58,35.63,35.54,35.56,105951.0
2021-01-12 10:00:00,35.57,35.58,35.42,35.47,218184.0,35.57,35.58,35.42,35.47,218184.0
2021-01-12 10:05:00,35.48,35.5,35.36,35.37,169789.0,35.48,35.5,35.36,35.37,169789.0
2021-01-12 10:10:00,35.36,35.4,35.16,35.19,251602.0,35.36,35.4,35.16,35.19,251602.0
2021-01-12 10:15:00,35.19,35.21,35.04,35.05,309667.0,35.19,35.21,35.04,35.05,309667.0
2021-01-12 10:20:00,35.06,35.1,34.95,34.98,377039.0,35.06,35.1,34.95,34.98,377039.0
2021-01-12 10:25:00,34.98,35.14,34.93,34.94,387662.0,34.98,35.14,34.93,34.94,387662.0
2021-01-12 10:30:00,34.94,35.0,34.84,34.86,182745.0,34.94,35.0,34.84,34.86,182745.0
2021-01-12 10:35:00,34.86,34.87,34.75,34.81,187907.0,34.86,34.87,34.75,34.81,187907.0
2021-01-12 10:40:00,34.8,34.84,34.67,34.68,374455.0,34.8,34.84,34.67,34.68,374455.0
2021-01-12 10:45:00,34.68,34.69,34.6,34.61,591010.0,34.68,34.69,34.6,34.61,591010.0
2021-01-12 10:50:00,34.61,34.81,34.58,34.77,676708.0,34.61,34.81,34.58,34.77,676708.0
2021-01-12 10:55:00,34.77,34.97,34.74,34.89,597599.0,34.77,34.97,34.74,34.89,597599.0
2021-01-12 11:00:00,34.89,34.92,34.83,34.91,256900.0,34.89,34.92,34.83,34.91,256900.0
2021-01-12 11:05:00,34.91,35.03,34.85,35.01,263924.0,34.91,35.03,34.85,35.01,263924.0
2021-01-12 11:10:00,35.01,35.11,34.98,35.08,147468.0,35.01,35.11,34.98,35.08,147468.0
2021-01-12 11:15:00,35.08,35.15,35.03,35.15,414606.0,35.08,35.15,35.03,35.15,414606.0
2021-01-12 11:20:00,35.15,35.22,35.05,35.08,298130.0,35.15,35.22,35.05,35.08,298130.0
2021-01-12 11:25:00,35.08,35.1,35.02,35.02,125072.0,35.08,35.1,35.02,35.02,125072.0
2021-01-12 11:30:00,35.03,35.05,35.0,35.01,153436.0,35.03,35.05,35.0,35.01,153436.0
2021-01-12 11:35:00,35.01,35.04,35.0,35.0,107749.0,35.01,35.04,35.0,35.0,107749.0
2021-01-12 11:40:00,35.01,35.01,34.88,35.0,303914.0,35.01,35.01,34.88,35.0,303914.0
2021-01-12 11:45:00,35.0,35.08,34.98,35.08,181765.0,35.0,35.08,34.98,35.08,181765.0
2021-01-12 11:50:00,35.08,35.08,34.99,35.03,134325.0,35.08,35.08,34.99,35.03,134325.0
2021-01-12 11:55:00,35.04,35.06,34.95,34.95,199791.0,35.04,35.06,34.95,34.95,199791.0
2021-01-12 12:00:00,34.95,35.0,34.85,34.86,256943.0,34.95,35.0,34.85,34.86,256943.0
2021-01-12 12:05:00,34.87,34.87,34.81,34.82,141275.0,34.87,34.87,34.81,34.82,141275.0
2021-01-12 12:10:00,34.82,34.9,34.81,34.87,134503.0,34.82,34.9,34.81,34.87,134503.0
2021-01-12 12:15:00,34.86,34.9,34.82,34.82,127283.0,34.86,34.9,34.82,34.82,127283.0
2021-01-12 12:20:00,34.83,34.94,34.81,34.9,213865.0,34.83,34.94,34.81,34.9,213865.0
2021-01-12 12:25:00,34.9,34.92,34.85,34.87,133341.0,34.9,34.92,34.85,34.87,133341.0
2021-01-12 12:30:00,34.87,34.88,34.82,34.87,108282.0,34.87,34.88,34.82,34.87,108282.0
2021-01-12 12:35:00,34.87,34.94,34.86,34.94,103694.0,34.87,34.94,34.86,34.94,103694.0
2021-01-12 12:40:00,34.94,35.03,34.93,35.02,160669.0,34.94,35.03,34.93,35.02,160669.0
2021-01-12 12:45:00,35.02,35.05,34.99,35.01,155239.0,35.02,35.05,34.99,35.01,155239.0
2021-01-12 12:50:00,35.02,35.03,34.99,35.03,691997.0,35.02,35.03,34.99,35.03,691997.0
2021-01-12 12:55:00,35.03,35.04,34.98,35.0,101355.0,35.03,35.04,34.98,35.0,101355.0
2021-01-12 13:00:00,35.01,35.03,34.99,35.02,90768.0,35.01,35.03,34.99,35.02,90768.0
2021-01-12 13:05:00,35.02,35.05,35.01,35.02,72616.0,35.02,35.05,35.01,35.02,72616.0
2021-01-12 13:10:00,35.02,35.03,35.01,35.02,37393.0,35.02,35.03,35.01,35.02,37393.0
2021-01-12 13:15:00,35.02,35.03,35.01,35.01,32191.0,35.02,35.03,35.01,35.01,32191.0
2021-01-12 13:20:00,35.01,35.03,35.0,35.0,144930.0,35.01,35.03,35.0,35.0,144930.0
2021-01-12 13:25:00,35.01,35.05,35.0,35.04,61276.0,35.01,35.05,35.0,35.04,61276.0
2021-01-12 13:30:00,35.04,35.13,35.03,35.12,157034.0,35.04,35.13,35.03,35.12,157034.0
2021-01-12 13:35:00,35.12,35.21,35.11,35.2,55090.0,35.12,35.21,35.11,35.2,55090.0
2021-01-12 13:40:00,35.2,35.24,35.19,35.23,111457.0,35.2,35.24,35.19,35.23,111457.0
2021-01-12 13:45:00,35.23,35.26,35.21,35.26,54863.0,35.23,35.26,35.21,35.26,54863.0
2021-01-12 13:50:00,35.26,35.31,35.22,35.3,91897.0,35.26,35.31,35.22,35.3,91897.0
2021-01-12 13:55:00,35.3,35.36,35.3,35.33,125343.0,35.3,35.36,35.3,35.33,125343.0
2021-01-12 14:00:00,35.34,35.46,35.33,35.44,96738.0,35.34,35.46,35.33,35.44,96738.0
2021-01-12 14:05:00,35.44,35.47,35.41,35.41,84887.0,35.44,35.47,35.41,35.41,84887.0
2021-01-12 14:10:00,35.41,35.51,35.39,35.5,200933.0,35.41,35.51,35.39,35.5,200933.0
2021-01-12 14:15:00,35.5,35.5,35.36,35.4,165872.0,35.5,35.5,35.36,35.4,165872.0
2021-01-12 14:20:00,35.4,35.41,35.35,35.39,81160.0,35.4,35.41,35.35,35.39,81160.0
2021-01-12 14:25:00,35.4,35.51,35.39,35.44,205806.0,35.4,35.51,35.39,35.44,205806.0
2021-01-12 14:30:00,35.44,35.52,35.44,35.47,119086.0,35.44,35.52,35.44,35.47,119086.0
2021-01-12 14:35:00,35.48,35.5,35.33,35.4,184181.0,35.48,35.5,35.33,35.4,184181.0
2021-01-12 14:40:00,35.4,35.42,35.32,35.35,85749.0,35.4,35.42,35.32,35.35,85749.0
2021-01-12 14:45:00,35.34,35.38,35.31,35.37,106444.0,35.34,35.38,35.31,35.37,106444.0
2021-01-12 14:50:00,35.36,35.37,35.25,35.3,131085.0,35.36,35.37,35.25,35.3,131085.0
2021-01-12 14:55:00,35.3,35.38,35.3,35.35,92160.0,35.3,35.38,35.3,35.35,92160.0
2021-01-12 15:00:00,35.35,35.42,35.35,35.4,139595.0,35.35,35.42,35.35,35.4,139595.0
2021-01-12 15:05:00,35.39,35.42,35.34,35.34,139730.0,35.39,35.42,35.34,35.34,139730.0
2021-01-12 15:10:00,35.34,35.35,35.25,35.25,89001.0,35.34,35.35,35.25,35.25,89001.0
2021-01-12 15:15:00,35.26,35.28,35.21,35.25,112681.0,35.26,35.28,35.21,35.25,112681.0
2021-01-12 15:20:00,35.25,35.27,35.21,35.22,124899.0,35.25,35.27,35.21,35.22,124899.0
2021-01-12 15:25:00,35.21,35.27,35.2,35.24,179858.0,35.21,35.27,35.2,35.24,179858.0
2021-01-12 15:30:00,35.23,35.29,35.21,35.24,316422.0,35.23,35.29,35.21,35.24,316422.0
2021-01-12 15:35:00,35.24,35.33,35.23,35.29,252679.0,35.24,35.33,35.23,35.29,252679.0
2021-01-12 15:40:00,35.29,35.38,35.28,35.37,214887.0,35.29,35.38,35.28,35.37,214887.0
2021-01-12 15:45:00,35.37,35.41,35.33,35.38,233972.0,35.37,35.41,35.33,35.38,233972.0
2021-01-12 15:50:00,35.38,35.5,35.36,35.5,643491.0,35.38,35.5,35.36,35.5,643491.0
2021-01-12 15:55:00,35.5,35.5,35.31,35.31,1027974.0,35.5,35.5,35.31,35.31,1027974.0
2021-01-13 09:30:00,35.25,35.4,35.22,35.3,230718.0,35.25,35.4,35.22,35.3,230718.0
2021-01-13 09:35:00,35.3,35.44,35.3,35.44,103122.0,35.3,35.44,35.3,35.44,103122.0
2021-01-13 09:40:00,35.44,35.69,35.44,35.67,173866.0,35.44,35.69,35.44,35.67,173866.0
2021-01-13 09:45:00,35.67,35.68,35.41,35.43,190058.0,35.67,35.68,35.41,35.43,190058.0
2021-01-13 09:50:00,35.44,35.48,35.38,35.39,153722.0,35.44,35.48,35.38,35.39,153722.0
2021-01-13 09:55:00,35.39,35.4,35.28,35.38,150158.0,35.39,35.4,35.28,35.38,150158.0
2021-01-13 10:00:00,35.38,35.38,35.23,35.27,133476.0,35.38,35.38,35.23,35.27,133476.0
2021-01-13 10:05:00,35.27,35.32,35.2,35.26,80089.0,35.27,35.32,35.2,35.26,80089.0
2021-01-13 10:10:00,35.26,35.33,35.25,35.33,67595.0,35.26,35.33,35.25,35.33,67595.0
2021-01-13 10:15:00,35.34,35.36,35.24,35.3,116764.0,35.34,35.36,35.24,35.3,116764.0
2021-01-13 10:20:00,35.29,35.29,35.2,35.22,81154.0,35.29,35.29,35.2,35.22,81154.0
2021-01-13 10:25:00,35.22,35.25,35.2,35.23,41731.0,35.22,35.25,35.2,35.23,41731.0
2021-01-13 10:30:00,35.23,35.39,35.22,35.38,122203.0,35.23,35.39,35.22,35.38,122203.0
2021-01-13 10:35:00,35.38,35.5,35.38,35.47,79580.0,35.38,35.5,35.38,35.47,79580.0
2021-01-13 10:40:00,35.47,35.59,35.44,35.49,145718.0,35.47,35.59,35.44,35.49,145718.0
2021-01-13 10:45:00,35.49,35.53,35.46,35.51,59623.0,35.49,35.53,35.46,35.51,59623.0
2021-01-13 10:50:00,35.51,35.56,35.45,35.49,78170.0,35.51,35.56,35.45,35.49,78170.0
2021-01-13 10:55:00,35.48,35.64,35.47,35.59,355144.0,35.48,35.64,35.47,35.59,355144.0
2021-01-13 11:00:00,35.59,35.69,35.58,35.64,95582.0,35.59,35.69,35.58,35.64,95582.0
2021-01-13 11:05:00,35.65,35.67,35.61,35.65,53138.0,35.65,35.67,35.61,35.65,53138.0
2021-01-13 11:10:00,35.65,35.72,35.64,35.68,88039.0,35.65,35.72,35.64,35.68,88039.0
2021-01-13 11:15:00,35.68,35.69,35.56,35.58,82268.0,35.68,35.69,35.56,35.58,82268.0
2021-01-13 11:20:00,35.58,35.61,35.5,35.5,175085.0,35.58,35.61,35.5,35.5,175085.0
2021-01-13 11:25:00,35.51,35.56,35.45,35.49,128846.0,35.51,35.56,35.45,35.49,128846.0
2021-01-13 11:30:00,35.49,35.54,35.48,35.52,33952.0,35.49,35.54,35.48,35.52,33952.0
2021-01-13 11:35:00,35.52,35.57,35.51,35.57,28947.0,35.52,35.57,35.51,35.57,28947.0
2021-01-13 11:40:00,35.57,35.6,35.56,35.57,79676.0,35.57,35.6,35.56,35.57,79676.0
2021-01-13 11:45:00,35.57,35.62,35.55,35.61,29643.0,35.57,35.62,35.55,35.61,29643.0
2021-01-13 11:50:00,35.6,35.62,35.56,35.59,46346.0,35.6,35.62,35.56,35.59,46346.0
2021-01-13 11:55:00,35.59,35.64,35.58,35.6,41125.0,35.59,35.64,35.58,35.6,41125.0
2021-01-13 12:00:00,35.6,35.61,35.53,35.56,32753.0,35.6,35.61,35.53,35.56,32753.0
2021-01-13 12:05:00,35.55,35.57,35.53,35.55,27046.0,35.55,35.57,35.53,35.55,27046.0
2021-01-13 12:10:00,35.55,35.57,35.54,35.55,24966.0,35.55,35.57,35.54,35.55,24966.0
2021-01-13 12:15:00,35.55,35.62,35.55,35.62,24220.0,35.55,35.62,35.55,35.62,24220.0
2021-01-13 12:20:00,35.62,35.68,35.61,35.64,61103.0,35.62,35.68,35.61,35.64,61103.0
2021-01-13 12:25:00,35.65,35.72,35.64,35.7,49182.0,35.65,35.72,35.64,35.7,49182.0
2021-01-13 12:30:00,35.7,35.71,35.65,35.68,34637.0,35.7,35.71,35.65,35.68,34637.0
2021-01-13 12:35:00,35.67,35.69,35.65,35.69,31350.0,35.67,35.69,35.65,35.69,31350.0
2021-01-13 12:40:00,35.68,35.7,35.66,35.67,81129.0,35.68,35.7,35.66,35.67,81129.0
2021-01-13 12:45:00,35.67,35.79,35.67,35.77,95552.0,35.67,35.79,35.67,35.77,95552.0
2021-01-13 12:50:00,35.77,35.81,35.74,35.81,37836.0,35.77,35.81,35.74,35.81,37836.0
2021-01-13 12:55:00,35.81,35.83,35.71,35.72,43335.0,35.81,35.83,35.71,35.72,43335.0
2021-01-13 13:00:00,35.71,35.77,35.7,35.77,42460.0,35.71,35.77,35.7,35.77,42460.0
2021-01-13 13:05:00,35.76,35.77,35.72,35.74,24632.0,35.76,35.77,35.72,35.74,24632.0
2021-01-13 13:10:00,35.74,35.78,35.69,35.7,68378.0,35.74,35.78,35.69,35.7,68378.0
2021-01-13 13:15:00,35.7,35.75,35.69,35.73,43479.0,35.7,35.75,35.69,35.73,43479.0
2021-01-13 13:20:00,35.73,35.74,35.68,35.7,32488.0,35.73,35.74,35.68,35.7,32488.0
2021-01-13 13:25:00,35.7,35.74,35.69,35.72,25365.0,35.7,35.74,35.69,35.72,25365.0
2021-01-13 13:30:00,35.72,35.74,35.68,35.73,40633.0,35.72,35.74,35.68,35.73,40633.0
2021-01-13 13:35:00,35.73,35.73,35.65,35.69,56074.0,35.73,35.73,35.65,35.69,56074.0
2021-01-13 13:40:00,35.69,35.75,35.66,35.73,865218.0,35.69,35.75,35.66,35.73,865218.0
2021-01-13 13:45:00,35.73,35.88,35.73,35.85,48326.0,35.73,35.88,35.73,35.85,48326.0
2021-01-13 13:50:00,35.84,35.84,35.82,35.83,9141.0,35.84,35.84,35.82,35.83,9141.0
2021-01-13 13:55:00,35.83,35.89,35.82,35.89,51484.0,35.83,35.89,35.82,35.89,51484.0
2021-01-13 14:00:00,35.89,35.94,35.84,35.9,119649.0,35.89,35.94,35.84,35.9,119649.0
2021-01-13 14:05:00,35.9,35.94,35.89,35.94,18047.0,35.9,35.94,35.89,35.94,18047.0
2021-01-13 14:10:00,35.94,35.96,35.92,35.95,37492.0,35.94,35.96,35.92,35.95,37492.0
2021-01-13 14:15:00,35.95,36.03,35.94,36.02,75675.0,35.95,36.03,35.94,36.02,75675.0
2021-01-13 14:20:00,36.02,36.03,36.0,36.01,51862.0,36.02,36.03,36.0,36.01,51862.0
2021-01-13 14:25:00,36.02,36.07,36.0,36.05,86010.0,36.02,36.07,36.0,36.05,86010.0
2021-01-13 14:30:00,36.05,36.06,36.0,36.0,70709.0,36.05,36.06,36.0,36.0,70709.0
2021-01-13 14:35:00,36.01,36.02,35.99,36.02,57366.0,36.01,36.02,35.99,36.02,57366.0
2021-01-13 14:40:00,36.01,36.03,35.99,36.0,37502.0,36.01,36.03,35.99,36.0,37502.0
2021-01-13 14:45:00,35.99,36.01,35.93,35.97,67561.0,35.99,36.01,35.93,35.97,67561.0
2021-01-13 14:50:00,35.97,36.02,35.96,36.0,123666.0,35.97,36.02,35.96,36.0,123666.0
2021-01-13 14:55:00,36.01,36.04,35.99,36.02,69479.0,36.01,36.04,35.99,36.02,69479.0
2021-01-13 15:00:00,36.03,36.05,36.01,36.02,65063.0,36.03,36.05,36.01,36.02,65063.0
2021-01-13 15:05:00,36.02,36.05,36.0,36.03,99803.0,36.02,36.05,36.0,36.03,99803.0
2021-01-13 15:10:00,36.03,36.1,36.03,36.1,85938.0,36.03,36.1,36.03,36.1,85938.0
2021-01-13 15:15:00,36.1,36.11,36.03,36.07,147985.0,36.1,36.11,36.03,36.07,147985.0
2021-01-13 15:20:00,36.07,36.15,36.05,36.11,158372.0,36.07,36.15,36.05,36.11,158372.0
2021-01-13 15:25:00,36.12,36.17,36.08,36.14,107918.0,36.12,36.17,36.08,36.14,107918.0
2021-01-13 15:30:00,36.13,36.18,36.11,36.18,182619.0,36.13,36.18,36.11,36.18,182619.0
2021-01-13 15:35:00,36.18,36.18,35.99,36.05,266228.0,36.18,36.18,35.99,36.05,266228.0
2021-01-13 15:40:00,36.06,36.13,36.05,36.09,179883.0,36.06,36.13,36.05,36.09,179883.0
2021-01-13 15:45:00,36.08,36.13,36.06,36.11,189445.0,36.08,36.13,36.06,36.11,189445.0
2021-01-13 15:50:00,36.1,36.11,36.02,36.02,275207.0,36.1,36.11,36.02,36.02,275207.0
2021-01-13 15:55:00,36.03,36.08,36.02,36.05,571702.0,36.03,36.08,36.02,36.05,571702.0
2021-01-14 09:30:00,36.1,36.11,35.92,35.92,182354.0,36.1,36.11,35.92,35.92,182354.0
2021-01-14 09:35:00,35.93,36.03,35.9,36.02,80294.0,35.93,36.03,35.9,36.02,80294.0
2021-01-14 09:40:00,36.01,36.12,35.97,36.06,102155.0,36.01,36.12,35.97,36.06,102155.0
2021-01-14 09:45:00,36.05,36.12,35.98,36.04,95222.0,36.05,36.12,35.98,36.04,95222.0
2021-01-14 09:50:00,36.04,36.06,35.97,35.98,76424.0,36.04,36.06,35.97,35.98,76424.0
2021-01-14 09:55:00,35.98,36.05,35.98,36.03,70851.0,35.98,36.05,35.98,36.03,70851.0
2021-01-14 10:00:00,36.02,36.1,35.96,36.08,64065.0,36.02,36.1,35.96,36.08,64065.0
2021-01-14 10:05:00,36.08,36.08,35.96,36.03,68336.0,36.08,36.08,35.96,36.03,68336.0
2021-01-14 10:10:00,36.02,36.12,36.02,36.1,102263.0,36.02,36.12,36.02,36.1,102263.0
2021-01-14 10:15:00,36.09,36.17,36.07,36.14,55415.0,36.09,36.17,36.07,36.14,55415.0
2021-01-14 10:20:00,36.13,36.14,36.06,36.11,79726.0,36.13,36.14,36.06,36.11,79726.0
2021-01-14 10:25:00,36.11,36.17,36.1,36.17,70703.0,36.11,36.17,36.1,36.17,70703.0
2021-01-14 10:30:00,36.16,36.2,35.99,36.02,102589.0,36.16,36.2,35.99,36.02,102589.0
2021-01-14 10:35:00,36.02,36.02,35.96,36.0,45824.0,36.02,36.02,35.96,36.0,45824.0
2021-01-14 10:40:00,36.0,36.04,35.99,36.0,64174.0,36.0,36.04,35.99,36.0,64174.0
2021-01-14 10:45:00,36.0,36.0,35.89,35.96,51821.0,36.0,36.0,35.89,35.96,51821.0
2021-01-14 10:50:00,35.96,36.03,35.94,36.0,59192.0,35.96,36.03,35.94,36.0,59192.0
2021-01-14 10:55:00,36.0,36.06,35.95,36.06,102544.0,36.0,36.06,35.95,36.06,102544.0
2021-01-14 11:00:00,36.07,36.1,36.02,36.05,110182.0,36.07,36.1,36.02,36.05,110182.0
2021-01-14 11:05:00,36.05,36.11,36.04,36.11,55387.0,36.05,36.11,36.04,36.11,55387.0
2021-01-14 11:10:00,36.11,36.16,36.08,36.16,62560.0,36.11,36.16,36.08,36.16,62560.0
2021-01-14 11:15:00,36.16,36.16,36.09,36.1,51437.0,36.16,36.16,36.09,36.1,51437.0
2021-01-14 11:20:00,36.11,36.12,36.07,36.09,54065.0,36.11,36.12,36.07,36.09,54065.0
2021-01-14 11:25:00,36.09,36.11,36.08,36.11,35123.0,36.09,36.11,36.08,36.11,35123.0
2021-01-14 11:30:00,36.1,36.12,36.06,36.06,58419.0,36.1,36.12,36.06,36.06,58419.0
2021-01-14 11:35:00,36.07,36.12,36.05,36.11,53051.0,36.07,36.12,36.05,36.11,53051.0
2021-01-14 11:40:00,36.1,36.11,36.08,36.11,159399.0,36.1,36.11,36.08,36.11,159399.0
2021-01-14 11:45:00,36.1,36.11,36.07,36.07,99655.0,36.1,36.11,36.07,36.07,99655.0
2021-01-14 11:50:00,36.08,36.08,36.01,36.01,134555.0,36.08,36.08,36.01,36.01,134555.0
2021-01-14 11:55:00,36.01,36.04,35.96,35.97,103489.0,36.01,36.04,35.96,35.97,103489.0
2021-01-14 12:00:00,35.96,36.01,35.94,36.0,111197.0,35.96,36.01,35.94,36.0,111197.0
2021-01-14 12:05:00,36.01,36.03,35.98,35.98,117462.0,36.01,36.03,35.98,35.98,117462.0
2021-01-14 12:10:00,35.99,36.03,35.99,36.01,62109.0,35.99,36.03,35.99,36.01,62109.0
2021-01-14 12:15:00,36.0,36.07,36.0,36.06,133732.0,36.0,36.07,36.0,36.06,133732.0
2021-01-14 12:20:00,36.06,36.06,36.01,36.03,29736.0,36.06,36.06,36.01,36.03,29736.0
2021-01-14 12:25:00,36.04,36.05,36.03,36.05,21011.0,36.04,36.05,36.03,36.05,21011.0
2021-01-14 12:30:00,36.05,36.05,36.02,36.03,36349.0,36.05,36.05,36.02,36.03,36349.0
2021-01-14 12:35:00,36.02,36.04,36.01,36.02,50679.0,36.02,36.04,36.01,36.02,50679.0
2021-01-14 12:40:00,36.02,36.06,35.99,36.05,35527.0,36.02,36.06,35.99,36.05,35527.0
2021-01-14 12:45:00,36.05,36.08,36.01,36.08,32419.0,36.05,36.08,36.01,36.08,32419.0
2021-01-14 12:50:00,36.08,36.12,36.08,36.1,48644.0,36.08,36.12,36.08,36.1,48644.0
2021-01-14 12:55:00,36.11,36.16,36.1,36.15,30643.0,36.11,36.16,36.1,36.15,30643.0
2021-01-14 13:00:00,36.15,36.16,36.09,36.11,54150.0,36.15,36.16,36.09,36.11,54150.0
2021-01-14 13:05:00,36.11,36.13,36.1,36.12,28909.0,36.11,36.13,36.1,36.12,28909.0
2021-01-14 13:10:00,36.13,36.13,36.06,36.09,59454.0,36.13,36.13,36.06,36.09,59454.0
2021-01-14 13:15:00,36.09,36.11,36.07,36.08,44619.0,36.09,36.11,36.07,36.08,44619.0
2021-01-14 13:20:00,36.08,36.11,36.06,36.07,56923.0,36.08,36.11,36.06,36.07,56923.0
2021-01-14 13:25:00,36.07,36.11,36.05,36.07,33710.0,36.07,36.11,36.05,36.07,33710.0
2021-01-14 13:30:00,36.07,36.1,36.05,36.09,47689.0,36.07,36.1,36.05,36.09,47689.0
2021-01-14 13:35:00,36.09,36.15,36.08,36.15,46178.0,36.09,36.15,36.08,36.15,46178.0
2021-01-14 13:40:00,36.15,36.16,36.13,36.16,56893.0,36.15,36.16,36.13,36.16,56893.0
2021-01-14 13:45:00,36.16,36.19,36.15,36.18,27273.0,36.16,36.19,36.15,36.18,27273.0
2021-01-14 13:50:00,36.18,36.19,36.15,36.16,42205.0,36.18,36.19,36.15,36.16,42205.0
2021-01-14 13:55:00,36.16,36.22,36.15,36.18,47392.0,36.16,36.22,36.15,36.18,47392.0
2021-01-14 14:00:00,36.18,36.23,36.17,36.23,33536.0,36.18,36.23,36.17,36.23,33536.0
2021-01-14 14:05:00,36.23,36.26,36.22,36.23,82342.0,36.23,36.26,36.22,36.23,82342.0
2021-01-14 14:10:00,36.23,36.24,36.19,36.22,59215.0,36.23,36.24,36.19,36.22,59215.0
2021-01-14 14:15:00,36.22,36.26,36.21,36.26,39458.0,36.22,36.26,36.21,36.26,39458.0
2021-01-14 14:20:00,36.26,36.28,36.24,36.27,50222.0,36.26,36.28,36.24,36.27,50222.0
2021-01-14 14:25:00,36.27,36.29,36.24,36.29,53463.0,36.27,36.29,36.24,36.29,53463.0
2021-01-14 14:30:00,36.29,36.31,36.27,36.29,70564.0,36.29,36.31,36.27,36.29,70564.0
2021-01-14 14:35:00,36.29,36.3,36.27,36.29,52841.0,36.29,36.3,36.27,36.29,52841.0
2021-01-14 14:40:00,36.29,36.31,36.27,36.27,52900.0,36.29,36.31,36.27,36.27,52900.0
2021-01-14 14:45:00,36.28,36.28,36.15,36.22,183404.0,36.28,36.28,36.15,36.22,183404.0
2021-01-14 14:50:00,36.22,36.31,36.21,36.3,168841.0,36.22,36.31,36.21,36.3,168841.0
2021-01-14 14:55:00,36.3,36.36,36.27,36.32,162181.0,36.3,36.36,36.27,36.32,162181.0
2021-01-14 15:00:00,36.32,36.46,36.31,36.44,929126.0,36.32,36.46,36.31,36.44,929126.0
2021-01-14 15:05:00,36.45,36.45,36.22,36.27,125981.0,36.45,36.45,36.22,36.27,125981.0
2021-01-14 15:10:00,36.27,36.28,36.15,36.17,196680.0,36.27,36.28,36.15,36.17,196680.0
2021-01-14 15:15:00,36.16,36.19,36.16,36.16,70470.0,36.16,36.19,36.16,36.16,70470.0
2021-01-14 15:20:00,36.16,36.25,36.16,36.19,155637.0,36.16,36.25,36.16,36.19,155637.0
2021-01-14 15:25:00,36.19,36.22,36.15,36.2,139177.0,36.19,36.22,36.15,36.2,139177.0
2021-01-14 15:30:00,36.2,36.23,36.16,36.2,163992.0,36.2,36.23,36.16,36.2,163992.0
2021-01-14 15:35:00,36.2,36.2,36.14,36.16,221628.0,36.2,36.2,36.14,36.16,221628.0
2021-01-14 15:40:00,36.16,36.2,36.16,36.19,171688.0,36.16,36.2,36.16,36.19,171688.0
2021-01-14 15:45:00,36.19,36.21,36.17,36.18,224667.0,36.19,36.21,36.17,36.18,224667.0
2021-01-14 15:50:00,36.18,36.19,36.14,36.16,653940.0,36.18,36.19,36.14,36.16,653940.0
2021-01-14 15:55:00,36.16,36.23,36.15,36.19,946921.0,36.16,36.23,36.15,36.19,946921.0
2021-01-15 09:30:00,36.16,36.28,36.06,36.26,637516.0,36.16,36.28,36.06,36.26,637516.0
2021-01-15 09:35:00,36.27,36.28,36.09,36.12,69170.0,36.27,36.28,36.09,36.12,69170.0
2021-01-15 09:40:00,36.12,36.12,35.87,35.94,144382.0,36.12,36.12,35.87,35.94,144382.0
2021-01-15 09:45:00,35.93,36.07,35.92,35.97,70078.0,35.93,36.07,35.92,35.97,70078.0
2021-01-15 09:50:00,35.97,36.04,35.94,35.94,60249.0,35.97,36.04,35.94,35.94,60249.0
2021-01-15 09:55:00,35.94,36.1,35.9,36.09,68390.0,35.94,36.1,35.9,36.09,68390.0
2021-01-15 10:00:00,36.09,36.3,36.09,36.2,170832.0,36.09,36.3,36.09,36.2,170832.0
2021-01-15 10:05:00,36.2,36.2,35.95,35.97,81019.0,36.2,36.2,35.95,35.97,81019.0
2021-01-15 10:10:00,35.97,36.06,35.96,35.98,53342.0,35.97,36.06,35.96,35.98,53342.0
2021-01-15 10:15:00,35.97,36.0,35.93,35.97,70549.0,35.97,36.0,35.93,35.97,70549.0
2021-01-15 10:20:00,35.97,36.04,35.93,36.01,127832.0,35.97,36.04,35.93,36.01,127832.0
2021-01-15 10:25:00,36.01,36.02,35.92,35.93,160685.0,36.01,36.02,35.92,35.93,160685.0
2021-01-15 10:30:00,35.93,36.19,35.9,36.15,114800.0,35.93,36.19,35.9,36.15,114800.0
2021-01-15 10:35:00,36.15,36.26,36.13,36.23,129450.0,36.15,36.26,36.13,36.23,129450.0
2021-01-15 10:40:00,36.24,36.37,36.22,36.3,181487.0,36.24,36.37,36.22,36.3,181487.0
2021-01-15 10:45:00,36.3,36.35,36.26,36.31,66429.0,36.3,36.35,36.26,36.31,66429.0
2021-01-15 10:50:00,36.32,36.35,36.28,36.29,60935.0,36.32,36.35,36.28,36.29,60935.0
2021-01-15 10:55:00,36.29,36.31,36.25,36.31,78971.0,36.29,36.31,36.25,36.31,78971.0
2021-01-15 11:00:00,36.3,36.32,36.24,36.28,68167.0,36.3,36.32,36.24,36.28,68167.0
2021-01-15 11:05:00,36.28,36.29,36.21,36.24,96060.0,36.28,36.29,36.21,36.24,96060.0
2021-01-15 11:10:00,36.24,36.34,36.24,36.34,56552.0,36.24,36.34,36.24,36.34,56552.0
2021-01-15 11:15:00,36.34,36.4,36.31,36.4,71001.0,36.34,36.4,36.31,36.4,71001.0
2021-01-15 11:20:00,36.4,36.43,36.31,36.36,53639.0,36.4,36.43,36.31,36.36,53639.0
2021-01-15 11:25:00,36.36,36.47,36.35,36.44,46524.0,36.36,36.47,36.35,36.44,46524.0
2021-01-15 11:30:00,36.43,36.44,36.4,36.42,41703.0,36.43,36.44,36.4,36.42,41703.0
2021-01-15 11:35:00,36.41,36.48,36.38,36.48,71097.0,36.41,36.48,36.38,36.48,71097.0
2021-01-15 11:40:00,36.48,36.53,36.47,36.49,55954.0,36.48,36.53,36.47,36.49,55954.0
2021-01-15 11:45:00,36.5,36.5,36.45,36.49,61566.0,36.5,36.5,36.45,36.49,61566.0
2021-01-15 11:50:00,36.5,36.5,36.43,36.45,44218.0,36.5,36.5,36.43,36.45,44218.0
2021-01-15 11:55:00,36.45,36.46,36.39,36.39,42654.0,36.45,36.46,36.39,36.39,42654.0
2021-01-15 12:00:00,36.39,36.43,36.37,36.4,34207.0,36.39,36.43,36.37,36.4,34207.0
2021-01-15 12:05:00,36.41,36.45,36.39,36.39,49900.0,36.41,36.45,36.39,36.39,49900.0
2021-01-15 12:10:00,36.4,36.43,36.37,36.41,74852.0,36.4,36.43,36.37,36.41,74852.0
2021-01-15 12:15:00,36.42,36.5,36.41,36.49,61381.0,36.42,36.5,36.41,36.49,61381.0
2021-01-15 12:20:00,36.48,36.52,36.47,36.5,50752.0,36.48,36.52,36.47,36.5,50752.0
2021-01-15 12:25:00,36.5,36.51,36.45,36.47,45852.0,36.5,36.51,36.45,36.47,45852.0
2021-01-15 12:30:00,36.47,36.48,36.43,36.47,59529.0,36.47,36.48,36.43,36.47,59529.0
2021-01-15 12:35:00,36.48,36.51,36.46,36.5,42857.0,36.48,36.51,36.46,36.5,42857.0
2021-01-15 12:40:00,36.5,36.54,36.5,36.53,57490.0,36.5,36.54,36.5,36.53,57490.0
2021-01-15 12:45:00,36.53,36.54,36.44,36.48,51697.0,36.53,36.54,36.44,36.48,51697.0
2021-01-15 12:50:00,36.48,36.52,36.45,36.52,71853.0,36.48,36.52,36.45,36.52,71853.0
2021-01-15 12:55:00,36.52,36.54,36.49,36.52,58158.0,36.52,36.54,36.49,36.52,58158.0
2021-01-15 13:00:00,36.52,36.52,36.45,36.45,31008.0,36.52,36.52,36.45,36.45,31008.0
2021-01-15 13:05:00,36.45,36.51,36.44,36.48,51246.0,36.45,36.51,36.44,36.48,51246.0
2021-01-15 13:10:00,36.47,36.48,36.4,36.42,52551.0,36.47,36.48,36.4,36.42,52551.0
2021-01-15 13:15:00,36.43,36.56,36.42,36.55,100260.0,36.43,36.56,36.42,36.55,100260.0
2021-01-15 13:20:00,36.55,36.57,36.53,36.55,55746.0,36.55,36.57,36.53,36.55,55746.0
2021-01-15 13:25:00,36.55,36.56,36.48,36.5,43644.0,36.55,36.56,36.48,36.5,43644.0
2021-01-15 13:30:00,36.5,36.51,36.47,36.49,43781.0,36.5,36.51,36.47,36.49,43781.0
2021-01-15 13:35:00,36.49,36.51,36.46,36.51,70339.0,36.49,36.51,36.46,36.51,70339.0
2021-01-15 13:40:00,36.51,36.54,36.49,36.52,45633.0,36.51,36.54,36.49,36.52,45633.0
2021-01-15 13:45:00,36.52,36.54,36.5,36.52,42571.0,36.52,36.54,36.5,36.52,42571.0
2021-01-15 13:50:00,36.52,36.52,36.45,36.45,37095.0,36.52,36.52,36.45,36.45,37095.0
2021-01-15 13:55:00,36.45,36.47,36.41,36.41,79878.0,36.45,36.47,36.41,36.41,79878.0
2021-01-15 14:00:00,36.42,36.48,36.42,36.47,96152.0,36.42,36.48,36.42,36.47,96152.0
2021-01-15 14:05:00,36.48,36.5,36.47,36.49,50783.0,36.48,36.5,36.47,36.49,50783.0
2021-01-15 14:10:00,36.48,36.49,36.45,36.48,76456.0,36.48,36.49,36.45,36.48,76456.0
2021-01-15 14:15:00,36.48,36.5,36.46,36.47,58337.0,36.48,36.5,36.46,36.47,58337.0
2021-01-15 14:20:00,36.47,36.49,36.46,36.48,72236.0,36.47,36.49,36.46,36.48,72236.0
2021-01-15 14:25:00,36.49,36.49,36.4,36.41,78993.0,36.49,36.49,36.4,36.41,78993.0
2021-01-15 14:30:00,36.41,36.42,36.32,36.39,206013.0,36.41,36.42,36.32,36.39,206013.0
2021-01-15 14:35:00,36.39,36.43,36.38,36.41,44729.0,36.39,36.43,36.38,36.41,44729.0
2021-01-15 14:40:00,36.42,36.44,36.4,36.4,45289.0,36.42,36.44,36.4,36.4,45289.0
2021-01-15 14:45:00,36.39,36.4,36.35,36.38,69961.0,36.39,36.4,36.35,36.38,69961.0
2021-01-15 14:50:00,36.37,36.37,36.28,36.29,81501.0,36.37,36.37,36.28,36.29,81501.0
2021-01-15 14:55:00,36.29,36.3,36.26,36.27,52959.0,36.29,36.3,36.26,36.27,52959.0
2021-01-15 15:00:00,36.27,36.27,36.22,36.23,50027.0,36.27,36.27,36.22,36.23,50027.0
2021-01-15 15:05:00,36.23,36.25,36.22,36.23,57242.0,36.23,36.25,36.22,36.23,57242.0
2021-01-15 15:10:00,36.23,36.31,36.23,36.3,116881.0,36.23,36.31,36.23,36.3,116881.0
2021-01-15 15:15:00,36.3,36.32,36.29,36.32,71470.0,36.3,36.32,36.29,36.32,71470.0
2021-01-15 15:20:00,36.32,36.36,36.31,36.35,58204.0,36.32,36.36,36.31,36.35,58204.0
2021-01-15 15:25:00,36.35,36.36,36.33,36.34,82449.0,36.35,36.36,36.33,36.34,82449.0
2021-01-15 15:30:00,36.34,36.34,36.27,36.32,151496.0,36.34,36.34,36.27,36.32,151496.0
2021-01-15 15:35:00,36.32,36.38,36.31,36.35,165553.0,36.32,36.38,36.31,36.35,165553.0
2021-01-15 15:40:00,36.35,36.4,36.23,36.23,174656.0,36.35,36.4,36.23,36.23,174656.0
2021-01-15 15:45:00,36.23,36.32,36.21,36.22,390969.0,36.23,36.32,36.21,36.22,390969.0
2021-01-15 15:50:00,36.22,36.25,36.18,36.22,352709.0,36.22,36.25,36.18,36.22,352709.0
2021-01-15 15:55:00,36.22,36.37,36.21,36.33,884237.0,36.22,36.37,36.21,36.33,884237.0
2021-01-19 09:30:00,36.89,36.89,36.23,36.3,427746.0,36.89,36.89,36.23,36.3,427746.0
2021-01-19 09:35:00,36.28,36.3,36.09,36.11,116069.0,36.28,36.3,36.09,36.11,116069.0
2021-01-19 09:40:00,36.12,36.21,35.97,35.98,138997.0,36.12,36.21,35.97,35.98,138997.0
2021-01-19 09:45:00,35.98,36.09,35.93,36.01,228562.0,35.98,36.09,35.93,36.01,228562.0
2021-01-19 09:50:00,36.01,36.31,36.0,36.3,248523.0,36.01,36.31,36.0,36.3,248523.0
2021-01-19 09:55:00,36.3,36.35,36.23,36.27,58558.0,36.3,36.35,36.23,36.27,58558.0
2021-01-19 10:00:00,36.27,36.29,36.21,36.26,46857.0,36.27,36.29,36.21,36.26,46857.0
2021-01-19 10:05:00,36.26,36.28,36.13,36.13,47565.0,36.26,36.28,36.13,36.13,47565.0
2021-01-19 10:10:00,36.14,36.25,36.13,36.23,71028.0,36.14,36.25,36.13,36.23,71028.0
2021-01-19 10:15:00,36.23,36.26,36.21,36.26,49368.0,36.23,36.26,36.21,36.26,49368.0
2021-01-19 10:20:00,36.25,36.26,36.15,36.15,163388.0,36.25,36.26,36.15,36.15,163388.0
2021-01-19 10:25:00,36.14,36.28,36.12,36.28,48718.0,36.14,36.28,36.12,36.28,48718.0
2021-01-19 10:30:00,36.29,36.31,36.25,36.3,33464.0,36.29,36.31,36.25,36.3,33464.0
2021-01-19 10:35:00,36.3,36.33,36.21,36.22,156876.0,36.3,36.33,36.21,36.22,156876.0
2021-01-19 10:40:00,36.22,36.39,36.21,36.38,69316.0,36.22,36.39,36.21,36.38,69316.0
2021-01-19 10:45:00,36.38,36.41,36.35,36.4,49811.0,36.38,36.41,36.35,36.4,49811.0
2021-01-19 10:50:00,36.4,36.45,36.39,36.45,57284.0,36.4,36.45,36.39,36.45,57284.0
2021-01-19 10:55:00,36.45,36.51,36.38,36.4,64304.0,36.45,36.51,36.38,36.4,64304.0
2021-01-19 11:00:00,36.4,36.45,36.34,36.36,45119.0,36.4,36.45,36.34,36.36,45119.0
2021-01-19 11:05:00,36.36,36.37,36.26,36.26,60843.0,36.36,36.37,36.26,36.26,60843.0
2021-01-19 11:10:00,36.27,36.28,36.23,36.25,45968.0,36.27,36.28,36.23,36.25,45968.0
2021-01-19 11:15:00,36.24,36.25,36.2,36.25,59481.0,36.24,36.25,36.2,36.25,59481.0
2021-01-19 11:20:00,36.24,36.31,36.22,36.3,61835.0,36.24,36.31,36.22,36.3,61835.0
2021-01-19 11:25:00,36.3,36.33,36.27,36.33,59189.0,36.3,36.33,36.27,36.33,59189.0
2021-01-19 11:30:00,36.33,36.38,36.26,36.3,106266.0,36.33,36.38,36.26,36.3,106266.0
2021-01-19 11:35:00,36.29,36.3,36.25,36.3,52778.0,36.29,36.3,36.25,36.3,52778.0
2021-01-19 11:40:00,36.3,36.31,36.26,36.3,41715.0,36.3,36.31,36.26,36.3,41715.0
2021-01-19 11:45:00,36.3,36.37,36.29,36.37,60235.0,36.3,36.37,36.29,36.37,60235.0
2021-01-19 11:50:00,36.36,36.41,36.36,36.38,72650.0,36.36,36.41,36.36,36.38,72650.0
2021-01-19 11:55:00,36.38,36.42,36.37,36.41,121723.0,36.38,36.42,36.37,36.41,121723.0
2021-01-19 12:00:00,36.41,36.46,36.38,36.41,119894.0,36.41,36.46,36.38,36.41,119894.0
2021-01-19 12:05:00,36.4,36.43,36.38,36.4,58342.0,36.4,36.43,36.38,36.4,58342.0
2021-01-19 12:10:00,36.41,36.43,36.39,36.42,25731.0,36.41,36.43,36.39,36.42,25731.0
2021-01-19 12:15:00,36.42,36.42,36.37,36.39,63100.0,36.42,36.42,36.37,36.39,63100.0
2021-01-19 12:20:00,36.39,36.41,36.37,36.4,41176.0,36.39,36.41,36.37,36.4,41176.0
2021-01-19 12:25:00,36.4,36.44,36.36,36.37,30120.0,36.4,36.44,36.36,36.37,30120.0
2021-01-19 12:30:00,36.37,36.4,36.35,36.4,212281.0,36.37,36.4,36.35,36.4,212281.0
2021-01-19 12:35:00,36.4,36.41,36.34,36.38,53381.0,36.4,36.41,36.34,36.38,53381.0
2021-01-19 12:40:00,36.38,36.47,36.38,36.47,35195.0,36.38,36.47,36.38,36.47,35195.0
2021-01-19 12:45:00,36.47,36.47,36.37,36.38,36223.0,36.47,36.47,36.37,36.38,36223.0
2021-01-19 12:50:00,36.38,36.39,36.32,36.37,47069.0,36.38,36.39,36.32,36.37,47069.0
2021-01-19 12:55:00,36.37,36.41,36.32,36.34,53172.0,36.37,36.41,36.32,36.34,53172.0
2021-01-19 13:00:00,36.34,36.35,36.29,36.33,30527.0,36.34,36.35,36.29,36.33,30527.0
2021-01-19 13:05:00,36.33,36.34,36.3,36.34,24996.0,36.33,36.34,36.3,36.34,24996.0
2021-01-19 13:10:00,36.34,36.35,36.32,36.34,38543.0,36.34,36.35,36.32,36.34,38543.0
2021-01-19 13:15:00,36.34,36.35,36.31,36.33,60899.0,36.34,36.35,36.31,36.33,60899.0
2021-01-19 13:20:00,36.33,36.35,36.31,36.32,31561.0,36.33,36.35,36.31,36.32,31561.0
2021-01-19 13:25:00,36.32,36.38,36.27,36.32,178894.0,36.32,36.38,36.27,36.32,178894.0
2021-01-19 13:30:00,36.32,36.33,36.28,36.29,59210.0,36.32,36.33,36.28,36.29,59210.0
2021-01-19 13:35:00,36.29,36.32,36.28,36.31,46981.0,36.29,36.32,36.28,36.31,46981.0
2021-01-19 13:40:00,36.32,36.35,36.31,36.34,38176.0,36.32,36.35,36.31,36.34,38176.0
2021-01-19 13:45:00,36.34,36.34,36.26,36.27,34703.0,36.34,36.34,36.26,36.27,34703.0
2021-01-19 13:50:00,36.27,36.28,36.24,36.27,51873.0,36.27,36.28,36.24,36.27,51873.0
2021-01-19 13:55:00,36.26,36.28,36.25,36.26,54750.0,36.26,36.28,36.25,36.26,54750.0
2021-01-19 14:00:00,36.27,36.29,36.24,36.27,56815.0,36.27,36.29,36.24,36.27,56815.0
2021-01-19 14:05:00,36.26,36.27,36.23,36.24,27224.0,36.26,36.27,36.23,36.24,27224.0
2021-01-19 14:10:00,36.23,36.29,36.23,36.29,37688.0,36.23,36.29,36.23,36.29,37688.0
2021-01-19 14:15:00,36.29,36.29,36.24,36.25,20379.0,36.29,36.29,36.24,36.25,20379.0
2021-01-19 14:20:00,36.25,36.26,36.21,36.23,28790.0,36.25,36.26,36.21,36.23,28790.0
2021-01-19 14:25:00,36.22,36.24,36.21,36.22,62008.0,36.22,36.24,36.21,36.22,62008.0
2021-01-19 14:30:00,36.22,36.22,36.14,36.17,49631.0,36.22,36.22,36.14,36.17,49631.0
2021-01-19 14:35:00,36.16,36.17,36.11,36.12,45888.0,36.16,36.17,36.11,36.12,45888.0
2021-01-19 14:40:00,36.12,36.15,36.11,36.15,49362.0,36.12,36.15,36.11,36.15,49362.0
2021-01-19 14:45:00,36.15,36.18,36.14,36.18,39498.0,36.15,36.18,36.14,36.18,39498.0
2021-01-19 14:50:00,36.18,36.23,36.17,36.2,36856.0,36.18,36.23,36.17,36.2,36856.0
2021-01-19 14:55:00,36.2,36.24,36.19,36.23,42388.0,36.2,36.24,36.19,36.23,42388.0
2021-01-19 15:00:00,36.23,36.24,36.19,36.2,50110.0,36.23,36.24,36.19,36.2,50110.0
2021-01-19 15:05:00,36.2,36.27,36.2,36.26,115925.0,36.2,36.27,36.2,36.26,115925.0
2021-01-19 15:10:00,36.26,36.26,36.22,36.23,66691.0,36.26,36.26,36.22,36.23,66691.0
2021-01-19 15:15:00,36.23,36.23,36.11,36.13,63170.0,36.23,36.23,36.11,36.13,63170.0
2021-01-19 15:20:00,36.13,36.18,36.12,36.16,59347.0,36.13,36.18,36.12,36.16,59347.0
2021-01-19 15:25:00,36.16,36.2,36.13,36.16,60431.0,36.16,36.2,36.13,36.16,60431.0
2021-01-19 15:30:00,36.16,36.21,36.15,36.2,67578.0,36.16,36.21,36.15,36.2,67578.0
2021-01-19 15:35:00,36.2,36.21,36.17,36.19,62935.0,36.2,36.21,36.17,36.19,62935.0
2021-01-19 15:40:00,36.19,36.22,36.16,36.21,111283.0,36.19,36.22,36.16,36.21,111283.0
2021-01-19 15:45:00,36.2,36.24,36.19,36.2,110088.0,36.2,36.24,36.19,36.2,110088.0
2021-01-19 15:50:00,36.19,36.25,36.18,36.25,213238.0,36.19,36.25,36.18,36.25,213238.0
2021-01-19 15:55:00,36.24,36.28,36.22,36.28,749124.0,36.24,36.28,36.22,36.28,749124.0
2021-01-20 09:30:00,36.28,36.4,36.07,36.33,187848.0,36.28,36.4,36.07,36.33,187848.0
2021-01-20 09:35:00,36.34,36.38,36.24,36.29,53151.0,36.34,36.38,36.24,36.29,53151.0
2021-01-20 09:40:00,36.28,36.42,36.23,36.41,84971.0,36.28,36.42,36.23,36.41,84971.0
2021-01-20 09:45:00,36.4,36.41,36.31,36.4,66381.0,36.4,36.41,36.31,36.4,66381.0
2021-01-20 09:50:00,36.4,36.49,36.39,36.48,71198.0,36.4,36.49,36.39,36.48,71198.0
2021-01-20 09:55:00,36.48,36.57,36.46,36.54,62796.0,36.48,36.57,36.46,36.54,62796.0
2021-01-20 10:00:00,36.54,36.59,36.52,36.57,25837.0,36.54,36.59,36.52,36.57,25837.0
2021-01-20 10:05:00,36.56,36.64,36.54,36.59,57472.0,36.56,36.64,36.54,36.59,57472.0
2021-01-20 10:10:00,36.59,36.66,36.58,36.66,74419.0,36.59,36.66,36.58,36.66,74419.0
2021-01-20 10:15:00,36.66,36.69,36.64,36.68,39749.0,36.66,36.69,36.64,36.68,39749.0
2021-01-20 10:20:00,36.68,36.73,36.66,36.7,57420.0,36.68,36.73,36.66,36.7,57420.0
2021-01-20 10:25:00,36.69,36.71,36.62,36.65,49510.0,36.69,36.71,36.62,36.65,49510.0
2021-01-20 10:30:00,36.66,36.79,36.64,36.77,72758.0,36.66,36.79,36.64,36.77,72758.0
2021-01-20 10:35:00,36.77,36.79,36.66,36.7,58334.0,36.77,36.79,36.66,36.7,58334.0
2021-01-20 10:40:00,36.7,36.71,36.62,36.62,98689.0,36.7,36.71,36.62,36.62,98689.0
2021-01-20 10:45:00,36.63,36.68,36.62,36.64,68832.0,36.63,36.68,36.62,36.64,68832.0
2021-01-20 10:50:00,36.64,36.69,36.63,36.63,49466.0,36.64,36.69,36.63,36.63,49466.0
2021-01-20 10:55:00,36.64,36.64,36.52,36.52,45181.0,36.64,36.64,36.52,36.52,45181.0
2021-01-20 11:00:00,36.52,36.55,36.5,36.55,72310.0,36.52,36.55,36.5,36.55,72310.0
2021-01-20 11:05:00,36.55,36.77,36.53,36.77,110127.0,36.55,36.77,36.53,36.77,110127.0
2021-01-20 11:10:00,36.76,36.81,36.67,36.8,78428.0,36.76,36.81,36.67,36.8,78428.0
2021-01-20 11:15:00,36.8,36.8,36.74,36.74,46920.0,36.8,36.8,36.74,36.74,46920.0
2021-01-20 11:20:00,36.75,36.75,36.67,36.69,45740.0,36.75,36.75,36.67,36.69,45740.0
2021-01-20 11:25:00,36.69,36.72,36.68,36.7,31382.0,36.69,36.72,36.68,36.7,31382.0
2021-01-20 11:30:00,36.7,36.71,36.63,36.66,31033.0,36.7,36.71,36.63,36.66,31033.0
2021-01-20 11:35:00,36.65,36.66,36.63,36.66,32581.0,36.65,36.66,36.63,36.66,32581.0
2021-01-20 11:40:00,36.66,36.71,36.66,36.69,26179.0,36.66,36.71,36.66,36.69,26179.0
2021-01-20 11:45:00,36.68,36.71,36.66,36.69,10583.0,36.68,36.71,36.66,36.69,10583.0
2021-01-20 11:50:00,36.69,36.7,36.64,36.65,26627.0,36.69,36.7,36.64,36.65,26627.0
2021-01-20 11:55:00,36.65,36.65,36.61,36.61,55404.0,36.65,36.65,36.61,36.61,55404.0
2021-01-20 12:00:00,36.61,36.68,36.61,36.65,18197.0,36.61,36.68,36.61,36.65,18197.0
2021-01-20 12:05:00,36.66,36.68,36.63,36.64,27624.0,36.66,36.68,36.63,36.64,27624.0
2021-01-20 12:10:00,36.65,36.65,36.6,36.62,25469.0,36.65,36.65,36.6,36.62,25469.0
2021-01-20 12:15:00,36.62,36.63,36.6,36.62,59574.0,36.62,36.63,36.6,36.62,59574.0
2021-01-20 12:20:00,36.61,36.63,36.56,36.58,30779.0,36.61,36.63,36.56,36.58,30779.0
2021-01-20 12:25:00,36.58,36.63,36.55,36.61,48056.0,36.58,36.63,36.55,36.61,48056.0
2021-01-20 12:30:00,36.61,36.66,36.61,36.65,39169.0,36.61,36.66,36.61,36.65,39169.0
2021-01-20 12:35:00,36.65,36.77,36.64,36.77,73610.0,36.65,36.77,36.64,36.77,73610.0
2021-01-20 12:40:00,36.76,36.82,36.75,36.78,95319.0,36.76,36.82,36.75,36.78,95319.0
2021-01-20 12:45:00,36.78,36.78,36.69,36.7,46416.0,36.78,36.78,36.69,36.7,46416.0
2021-01-20 12:50:00,36.68,36.69,36.64,36.66,28210.0,36.68,36.69,36.64,36.66,28210.0
2021-01-20 12:55:00,36.66,36.66,36.58,36.59,39494.0,36.66,36.66,36.58,36.59,39494.0
2021-01-20 13:00:00,36.6,36.61,36.57,36.59,166588.0,36.6,36.61,36.57,36.59,166588.0
2021-01-20 13:05:00,36.59,36.66,36.55,36.62,401770.0,36.59,36.66,36.55,36.62,401770.0
2021-01-20 13:10:00,36.62,36.63,36.58,36.6,25493.0,36.62,36.63,36.58,36.6,25493.0
2021-01-20 13:15:00,36.61,36.61,36.57,36.59,21344.0,36.61,36.61,36.57,36.59,21344.0
2021-01-20 13:20:00,36.59,36.6,36.56,36.57,34839.0,36.59,36.6,36.56,36.57,34839.0
2021-01-20 13:25:00,36.57,36.64,36.54,36.6,221501.0,36.57,36.64,36.54,36.6,221501.0
2021-01-20 13:30:00,36.61,36.62,36.59,36.59,54906.0,36.61,36.62,36.59,36.59,54906.0
2021-01-20 13:35:00,36.59,36.61,36.57,36.58,53982.0,36.59,36.61,36.57,36.58,53982.0
2021-01-20 13:40:00,36.58,36.62,36.56,36.62,193655.0,36.58,36.62,36.56,36.62,193655.0
2021-01-20 13:45:00,36.61,36.62,36.55,36.56,142676.0,36.61,36.62,36.55,36.56,142676.0
2021-01-20 13:50:00,36.56,36.61,36.55,36.59,43790.0,36.56,36.61,36.55,36.59,43790.0
2021-01-20 13:55:00,36.59,36.61,36.55,36.57,35449.0,36.59,36.61,36.55,36.57,35449.0
2021-01-20 14:00:00,36.56,36.59,36.55,36.57,37488.0,36.56,36.59,36.55,36.57,37488.0
2021-01-20 14:05:00,36.56,36.59,36.56,36.57,31331.0,36.56,36.59,36.56,36.57,31331.0
2021-01-20 14:10:00,36.57,36.59,36.54,36.57,62214.0,36.57,36.59,36.54,36.57,62214.0
2021-01-20 14:15:00,36.57,36.58,36.56,36.56,86734.0,36.57,36.58,36.56,36.56,86734.0
2021-01-20 14:20:00,36.56,36.6,36.55,36.57,181367.0,36.56,36.6,36.55,36.57,181367.0
2021-01-20 14:25:00,36.57,36.6,36.55,36.56,35791.0,36.57,36.6,36.55,36.56,35791.0
2021-01-20 14:30:00,36.56,36.58,36.55,36.57,177272.0,36.56,36.58,36.55,36.57,177272.0
2021-01-20 14:35:00,36.57,36.6,36.55,36.59,43582.0,36.57,36.6,36.55,36.59,43582.0
2021-01-20 14:40:00,36.6,36.65,36.59,36.65,35674.0,36.6,36.65,36.59,36.65,35674.0
2021-01-20 14:45:00,36.64,36.66,36.61,36.62,89875.0,36.64,36.66,36.61,36.62,89875.0
2021-01-20 14:50:00,36.62,36.64,36.59,36.64,132670.0,36.62,36.64,36.59,36.64,132670.0
2021-01-20 14:55:00,36.64,36.64,36.59,36.59,80878.0,36.64,36.64,36.59,36.59,80878.0
2021-01-20 15:00:00,36.59,36.62,36.58,36.61,30458.0,36.59,36.62,36.58,36.61,30458.0
2021-01-20 15:05:00,36.61,36.62,36.59,36.62,51930.0,36.61,36.62,36.59,36.62,51930.0
2021-01-20 15:10:00,36.62,36.63,36.56,36.62,81190.0,36.62,36.63,36.56,36.62,81190.0
2021-01-20 15:15:00,36.62,36.63,36.59,36.6,47014.0,36.62,36.63,36.59,36.6,47014.0
2021-01-20 15:20:00,36.61,36.66,36.58,36.63,411514.0,36.61,36.66,36.58,36.63,411514.0
2021-01-20 15:25:00,36.63,36.66,36.62,36.64,39979.0,36.63,36.66,36.62,36.64,39979.0
2021-01-20 15:30:00,36.63,36.64,36.56,36.57,119988.0,36.63,36.64,36.56,36.57,119988.0
2021-01-20 15:35:00,36.57,36.59,36.53,36.53,84731.0,36.57,36.59,36.53,36.53,84731.0
2021-01-20 15:40:00,36.54,36.66,36.53,36.66,90707.0,36.54,36.66,36.53,36.66,90707.0
2021-01-20 15:45:00,36.65,36.71,36.63,36.63,115367.0,36.65,36.71,36.63,36.63,115367.0
2021-01-20 15:50:00,36.63,36.67,36.6,36.64,135447.0,36.63,36.67,36.6,36.64,135447.0
2021-01-20 15:55:00,36.65,36.68,36.61,36.65,320796.0,36.65,36.68,36.61,36.65,320796.0
2021-01-21 09:30:00,36.7,36.92,36.54,36.84,290060.0,36.7,36.92,36.54,36.84,290060.0
2021-01-21 09:35:00,36.83,36.86,36.69,36.7,89929.0,36.83,36.86,36.69,36.7,89929.0
2021-01-21 09:40:00,36.7,36.7,36.5,36.65,143474.0,36.7,36.7,36.5,36.65,143474.0
2021-01-21 09:45:00,36.64,36.67,36.5,36.6,116199.0,36.64,36.67,36.5,36.6,116199.0
2021-01-21 09:50:00,36.61,36.71,36.56,36.59,122380.0,36.61,36.71,36.56,36.59,122380.0
2021-01-21 09:55:00,36.59,36.72,36.57,36.71,160579.0,36.59,36.72,36.57,36.71,160579.0
2021-01-21 10:00:00,36.71,36.72,36.6,36.65,111727.0,36.71,36.72,36.6,36.65,111727.0
2021-01-21 10:05:00,36.65,36.71,36.59,36.7,84115.0,36.65,36.71,36.59,36.7,84115.0
2021-01-21 10:10:00,36.69,36.87,36.65,36.87,157442.0,36.69,36.87,36.65,36.87,157442.0
2021-01-21 10:15:00,36.87,36.9,36.79,36.89,110003.0,36.87,36.9,36.79,36.89,110003.0
2021-01-21 10:20:00,36.89,36.97,36.87,36.94,123646.0,36.89,36.97,36.87,36.94,123646.0
2021-01-21 10:25:00,36.94,37.0,36.94,36.99,75586.0,36.94,37.0,36.94,36.99,75586.0
2021-01-21 10:30:00,37.0,37.14,36.99,37.13,315791.0,37.0,37.14,36.99,37.13,315791.0
2021-01-21 10:35:00,37.13,37.21,37.09,37.11,137571.0,37.13,37.21,37.09,37.11,137571.0
2021-01-21 10:40:00,37.11,37.11,37.05,37.09,110433.0,37.11,37.11,37.05,37.09,110433.0
2021-01-21 10:45:00,37.09,37.09,37.01,37.01,111939.0,37.09,37.09,37.01,37.01,111939.0
2021-01-21 10:50:00,37.02,37.08,37.0,37.07,113622.0,37.02,37.08,37.0,37.07,113622.0
2021-01-21 10:55:00,37.07,37.08,37.04,37.05,106227.0,37.07,37.08,37.04,37.05,106227.0
2021-01-21 11:00:00,37.05,37.12,37.04,37.11,104738.0,37.05,37.12,37.04,37.11,104738.0
2021-01-21 11:05:00,37.1,37.2,37.05,37.06,151186.0,37.1,37.2,37.05,37.06,151186.0
2021-01-21 11:10:00,37.05,37.11,37.04,37.08,56501.0,37.05,37.11,37.04,37.08,56501.0
2021-01-21 11:15:00,37.07,37.11,37.05,37.09,356301.0,37.07,37.11,37.05,37.09,356301.0
2021-01-21 11:20:00,37.09,37.19,37.07,37.19,96160.0,37.09,37.19,37.07,37.19,96160.0
2021-01-21 11:25:00,37.2,37.44,37.18,37.32,242573.0,37.2,37.44,37.18,37.32,242573.0
2021-01-21 11:30:00,37.32,37.4,37.27,37.39,170633.0,37.32,37.4,37.27,37.39,170633.0
2021-01-21 11:35:00,37.39,37.41,37.26,37.26,92473.0,37.39,37.41,37.26,37.26,92473.0
2021-01-21 11:40:00,37.26,37.33,37.26,37.33,65758.0,37.26,37.33,37.26,37.33,65758.0
2021-01-21 11:45:00,37.33,37.34,37.22,37.28,64815.0,37.33,37.34,37.22,37.28,64815.0
2021-01-21 11:50:00,37.27,37.35,37.27,37.32,235932.0,37.27,37.35,37.27,37.32,235932.0
2021-01-21 11:55:00,37.32,37.33,37.29,37.3,41530.0,37.32,37.33,37.29,37.3,41530.0
2021-01-21 12:00:00,37.3,37.36,37.29,37.34,81482.0,37.3,37.36,37.29,37.34,81482.0
2021-01-21 12:05:00,37.34,37.43,37.31,37.4,70776.0,37.34,37.43,37.31,37.4,70776.0
2021-01-21 12:10:00,37.39,37.44,37.39,37.42,149296.0,37.39,37.44,37.39,37.42,149296.0
2021-01-21 12:15:00,37.43,37.47,37.4,37.47,55846.0,37.43,37.47,37.4,37.47,55846.0
2021-01-21 12:20:00,37.47,37.48,37.39,37.43,118892.0,37.47,37.48,37.39,37.43,118892.0
2021-01-21 12:25:00,37.43,37.43,37.35,37.35,42412.0,37.43,37.43,37.35,37.35,42412.0
2021-01-21 12:30:00,37.36,37.41,37.35,37.41,98827.0,37.36,37.41,37.35,37.41,98827.0
2021-01-21 12:35:00,37.4,37.44,37.39,37.43,170296.0,37.4,37.44,37.39,37.43,170296.0
2021-01-21 12:40:00,37.43,37.54,37.42,37.52,215905.0,37.43,37.54,37.42,37.52,215905.0
2021-01-21 12:45:00,37.52,37.55,37.49,37.52,96353.0,37.52,37.55,37.49,37.52,96353.0
2021-01-21 12:50:00,37.52,37.55,37.42,37.43,109272.0,37.52,37.55,37.42,37.43,109272.0
2021-01-21 12:55:00,37.42,37.47,37.37,37.47,72060.0,37.42,37.47,37.37,37.47,72060.0
2021-01-21 13:00:00,37.46,37.47,37.43,37.46,77246.0,37.46,37.47,37.43,37.46,77246.0
2021-01-21 13:05:00,37.45,37.55,37.45,37.48,329612.0,37.45,37.55,37.45,37.48,329612.0
2021-01-21 13:10:00,37.47,37.52,37.45,37.52,208631.0,37.47,37.52,37.45,37.52,208631.0
2021-01-21 13:15:00,37.52,37.54,37.48,37.52,65124.0,37.52,37.54,37.48,37.52,65124.0
2021-01-21 13:20:00,37.52,37.57,37.52,37.55,74880.0,37.52,37.57,37.52,37.55,74880.0
2021-01-21 13:25:00,37.55,37.56,37.49,37.52,41568.0,37.55,37.56,37.49,37.52,41568.0
2021-01-21 13:30:00,37.52,37.54,37.47,37.5,50600.0,37.52,37.54,37.47,37.5,50600.0
2021-01-21 13:35:00,37.5,37.53,37.48,37.52,47096.0,37.5,37.53,37.48,37.52,47096.0
2021-01-21 13:40:00,37.53,37.62,37.52,37.61,124190.0,37.53,37.62,37.52,37.61,124190.0
2021-01-21 13:45:00,37.61,37.64,37.59,37.62,72429.0,37.61,37.64,37.59,37.62,72429.0
2021-01-21 13:50:00,37.62,37.65,37.59,37.6,91023.0,37.62,37.65,37.59,37.6,91023.0
2021-01-21 13:55:00,37.6,37.62,37.55,37.59,220760.0,37.6,37.62,37.55,37.59,220760.0
2021-01-21 14:00:00,37.59,37.62,37.59,37.61,70251.0,37.59,37.62,37.59,37.61,70251.0
2021-01-21 14:05:00,37.61,37.66,37.6,37.66,58315.0,37.61,37.66,37.6,37.66,58315.0
2021-01-21 14:10:00,37.66,37.66,37.62,37.64,83868.0,37.66,37.66,37.62,37.64,83868.0
2021-01-21 14:15:00,37.64,37.65,37.56,37.57,112873.0,37.64,37.65,37.56,37.57,112873.0
2021-01-21 14:20:00,37.56,37.59,37.54,37.59,96296.0,37.56,37.59,37.54,37.59,96296.0
2021-01-21 14:25:00,37.58,37.62,37.57,37.6,59525.0,37.58,37.62,37.57,37.6,59525.0
2021-01-21 14:30:00,37.61,37.68,37.59,37.68,100413.0,37.61,37.68,37.59,37.68,100413.0
2021-01-21 14:35:00,37.66,37.68,37.61,37.66,77341.0,37.66,37.68,37.61,37.66,77341.0
2021-01-21 14:40:00,37.66,37.71,37.66,37.69,134143.0,37.66,37.71,37.66,37.69,134143.0
2021-01-21 14:45:00,37.69,37.72,37.67,37.68,67593.0,37.69,37.72,37.67,37.68,67593.0
2021-01-21 14:50:00,37.67,37.73,37.65,37.66,57684.0,37.67,37.73,37.65,37.66,57684.0
2021-01-21 14:55:00,37.66,37.69,37.62,37.66,64518.0,37.66,37.69,37.62,37.66,64518.0
2021-01-21 15:00:00,37.66,37.7,37.63,37.69,81956.0,37.66,37.7,37.63,37.69,81956.0
2021-01-21 15:05:00,37.69,37.72,37.65,37.72,110223.0,37.69,37.72,37.65,37.72,110223.0
2021-01-21 15:10:00,37.72,37.74,37.66,37.68,144788.0,37.72,37.74,37.66,37.68,144788.0
2021-01-21 15:15:00,37.68,37.69,37.57,37.6,101862.0,37.68,37.69,37.57,37.6,101862.0
2021-01-21 15:20:00,37.6,37.63,37.56,37.57,110616.0,37.6,37.63,37.56,37.57,110616.0
2021-01-21 15:25:00,37.57,37.61,37.55,37.59,85712.0,37.57,37.61,37.55,37.59,85712.0
2021-01-21 15:30:00,37.59,37.61,37.56,37.56,180297.0,37.59,37.61,37.56,37.56,180297.0
2021-01-21 15:35:00,37.57,37.57,37.52,37.52,221319.0,37.57,37.57,37.52,37.52,221319.0
2021-01-21 15:40:00,37.52,37.57,37.51,37.55,230180.0,37.52,37.57,37.51,37.55,230180.0
2021-01-21 15:45:00,37.55,37.6,37.55,37.57,232545.0,37.55,37.6,37.55,37.57,232545.0
2021-01-21 15:50:00,37.57,37.58,37.53,37.58,344918.0,37.57,37.58,37.53,37.58,344918.0
2021-01-21 15:55:00,37.58,37.66,37.51,37.52,882483.0,37.58,37.66,37.51,37.52,882483.0
2021-01-22 09:30:00,37.53,37.6,37.35,37.4,241311.0,37.53,37.6,37.35,37.4,241311.0
2021-01-22 09:35:00,37.41,37.41,37.16,37.17,121444.0,37.41,37.41,37.16,37.17,121444.0
2021-01-22 09:40:00,37.18,37.31,37.17,37.3,96941.0,37.18,37.31,37.17,37.3,96941.0
2021-01-22 09:45:00,37.31,37.32,37.2,37.26,112115.0,37.31,37.32,37.2,37.26,112115.0
2021-01-22 09:50:00,37.26,37.36,37.2,37.3,76176.0,37.26,37.36,37.2,37.3,76176.0
2021-01-22 09:55:00,37.31,37.37,37.28,37.29,58951.0,37.31,37.37,37.28,37.29,58951.0
2021-01-22 10:00:00,37.29,37.41,37.27,37.4,81892.0,37.29,37.41,37.27,37.4,81892.0
2021-01-22 10:05:00,37.41,37.47,37.34,37.45,99308.0,37.41,37.47,37.34,37.45,99308.0
2021-01-22 10:10:00,37.45,37.46,37.34,37.34,65977.0,37.45,37.46,37.34,37.34,65977.0
2021-01-22 10:15:00,37.34,37.39,37.3,37.39,114524.0,37.34,37.39,37.3,37.39,114524.0
2021-01-22 10:20:00,37.38,37.4,37.33,37.38,102620.0,37.38,37.4,37.33,37.38,102620.0
2021-01-22 10:25:00,37.38,37.41,37.33,37.33,47144.0,37.38,37.41,37.33,37.33,47144.0
2021-01-22 10:30:00,37.33,37.33,37.18,37.22,187534.0,37.33,37.33,37.18,37.22,187534.0
2021-01-22 10:35:00,37.22,37.31,37.22,37.3,110361.0,37.22,37.31,37.22,37.3,110361.0
2021-01-22 10:40:00,37.33,37.38,37.31,37.38,103020.0,37.33,37.38,37.31,37.38,103020.0
2021-01-22 10:45:00,37.38,37.45,37.36,37.38,53964.0,37.38,37.45,37.36,37.38,53964.0
2021-01-22 10:50:00,37.37,37.38,37.35,37.35,36587.0,37.37,37.38,37.35,37.35,36587.0
2021-01-22 10:55:00,37.36,37.42,37.34,37.34,51519.0,37.36,37.42,37.34,37.34,51519.0
2021-01-22 11:00:00,37.35,37.37,37.34,37.34,115065.0,37.35,37.37,37.34,37.34,115065.0
2021-01-22 11:05:00,37.34,37.35,37.25,37.26,43206.0,37.34,37.35,37.25,37.26,43206.0
2021-01-22 11:10:00,37.25,37.29,37.24,37.25,93480.0,37.25,37.29,37.24,37.25,93480.0
2021-01-22 11:15:00,37.25,37.3,37.24,37.27,47343.0,37.25,37.3,37.24,37.27,47343.0
2021-01-22 11:20:00,37.27,37.31,37.26,37.29,38351.0,37.27,37.31,37.26,37.29,38351.0
2021-01-22 11:25:00,37.28,37.3,37.27,37.3,27405.0,37.28,37.3,37.27,37.3,27405.0
2021-01-22 11:30:00,37.3,37.37,37.28,37.36,33191.0,37.3,37.37,37.28,37.36,33191.0
2021-01-22 11:35:00,37.37,37.41,37.35,37.35,45740.0,37.37,37.41,37.35,37.35,45740.0
2021-01-22 11:40:00,37.36,37.39,37.34,37.38,24343.0,37.36,37.39,37.34,37.38,24343.0
2021-01-22 11:45:00,37.38,37.42,37.36,37.41,39497.0,37.38,37.42,37.36,37.41,39497.0
2021-01-22 11:50:00,37.42,37.47,37.42,37.45,48217.0,37.42,37.47,37.42,37.45,48217.0
2021-01-22 11:55:00,37.45,37.49,37.44,37.47,60535.0,37.45,37.49,37.44,37.47,60535.0
2021-01-22 12:00:00,37.46,37.49,37.43,37.44,42730.0,37.46,37.49,37.43,37.44,42730.0
2021-01-22 12:05:00,37.43,37.49,37.41,37.45,104329.0,37.43,37.49,37.41,37.45,104329.0
2021-01-22 12:10:00,37.45,37.45,37.41,37.44,30966.0,37.45,37.45,37.41,37.44,30966.0
2021-01-22 12:15:00,37.44,37.45,37.41,37.43,45949.0,37.44,37.45,37.41,37.43,45949.0
2021-01-22 12:20:00,37.42,37.44,37.36,37.37,35155.0,37.42,37.44,37.36,37.37,35155.0
2021-01-22 12:25:00,37.37,37.4,37.34,37.36,54482.0,37.37,37.4,37.34,37.36,54482.0
2021-01-22 12:30:00,37.36,37.37,37.3,37.3,45419.0,37.36,37.37,37.3,37.3,45419.0
2021-01-22 12:35:00,37.3,37.31,37.28,37.31,34228.0,37.3,37.31,37.28,37.31,34228.0
2021-01-22 12:40:00,37.31,37.33,37.3,37.3,31831.0,37.31,37.33,37.3,37.3,31831.0
2021-01-22 12:45:00,37.3,37.33,37.28,37.33,35802.0,37.3,37.33,37.28,37.33,35802.0
2021-01-22 12:50:00,37.32,37.33,37.3,37.32,34836.0,37.32,37.33,37.3,37.32,34836.0
2021-01-22 12:55:00,37.31,37.31,37.24,37.25,70288.0,37.31,37.31,37.24,37.25,70288.0
2021-01-22 13:00:00,37.24,37.32,37.24,37.29,64711.0,37.24,37.32,37.24,37.29,64711.0
2021-01-22 13:05:00,37.3,37.31,37.27,37.27,30646.0,37.3,37.31,37.27,37.27,30646.0
2021-01-22 13:10:00,37.27,37.32,37.26,37.32,58921.0,37.27,37.32,37.26,37.32,58921.0
2021-01-22 13:15:00,37.32,37.32,37.29,37.3,32510.0,37.32,37.32,37.29,37.3,32510.0
2021-01-22 13:20:00,37.3,37.32,37.28,37.29,35150.0,37.3,37.32,37.28,37.29,35150.0
2021-01-22 13:25:00,37.28,37.31,37.28,37.28,50189.0,37.28,37.31,37.28,37.28,50189.0
2021-01-22 13:30:00,37.29,37.29,37.22,37.25,61253.0,37.29,37.29,37.22,37.25,61253.0
2021-01-22 13:35:00,37.25,37.26,37.23,37.26,32274.0,37.25,37.26,37.23,37.26,32274.0
2021-01-22 13:40:00,37.26,37.26,37.2,37.22,39344.0,37.26,37.26,37.2,37.22,39344.0
2021-01-22 13:45:00,37.23,37.23,37.17,37.18,170431.0,37.23,37.23,37.17,37.18,170431.0
2021-01-22 13:50:00,37.18,37.21,37.17,37.19,28716.0,37.18,37.21,37.17,37.19,28716.0
2021-01-22 13:55:00,37.2,37.23,37.17,37.18,51182.0,37.2,37.23,37.17,37.18,51182.0
2021-01-22 14:00:00,37.18,37.18,37.11,37.11,30949.0,37.18,37.18,37.11,37.11,30949.0
2021-01-22 14:05:00,37.11,37.15,37.1,37.1,68183.0,37.11,37.15,37.1,37.1,68183.0
2021-01-22 14:10:00,37.1,37.11,37.03,37.06,50245.0,37.1,37.11,37.03,37.06,50245.0
2021-01-22 14:15:00,37.05,37.08,37.03,37.05,51865.0,37.05,37.08,37.03,37.05,51865.0
2021-01-22 14:20:00,37.06,37.1,37.04,37.08,48154.0,37.06,37.1,37.04,37.08,48154.0
2021-01-22 14:25:00,37.08,37.08,37.01,37.02,55980.0,37.08,37.08,37.01,37.02,55980.0
2021-01-22 14:30:00,37.02,37.04,37.01,37.03,157082.0,37.02,37.04,37.01,37.03,157082.0
2021-01-22 14:35:00,37.04,37.1,37.04,37.09,42784.0,37.04,37.1,37.04,37.09,42784.0
2021-01-22 14:40:00,37.1,37.1,37.05,37.07,41576.0,37.1,37.1,37.05,37.07,41576.0
2021-01-22 14:45:00,37.07,37.1,37.06,37.06,53893.0,37.07,37.1,37.06,37.06,53893.0
2021-01-22 14:50:00,37.06,37.11,37.06,37.09,42545.0,37.06,37.11,37.06,37.09,42545.0
2021-01-22 14:55:00,37.09,37.1,37.07,37.07,35973.0,37.09,37.1,37.07,37.07,35973.0
2021-01-22 15:00:00,37.08,37.11,37.05,37.09,69612.0,37.08,37.11,37.05,37.09,69612.0
2021-01-22 15:05:00,37.1,37.12,37.08,37.09,113670.0,37.1,37.12,37.08,37.09,113670.0
2021-01-22 15:10:00,37.09,37.09,37.0,37.08,129389.0,37.09,37.09,37.0,37.08,129389.0
2021-01-22 15:15:00,37.08,37.16,37.07,37.11,93714.0,37.08,37.16,37.07,37.11,93714.0
2021-01-22 15:20:00,37.12,37.16,37.11,37.15,64743.0,37.12,37.16,37.11,37.15,64743.0
2021-01-22 15:25:00,37.15,37.22,37.14,37.21,75869.0,37.15,37.22,37.14,37.21,75869.0
2021-01-22 15:30:00,37.22,37.22,37.17,37.18,96566.0,37.22,37.22,37.17,37.18,96566.0
2021-01-22 15:35:00,37.18,37.18,37.13,37.14,91975.0,37.18,37.18,37.13,37.14,91975.0
2021-01-22 15:40:00,37.14,37.18,37.13,37.15,97500.0,37.14,37.18,37.13,37.15,97500.0
2021-01-22 15:45:00,37.15,37.16,37.07,37.09,207128.0,37.15,37.16,37.07,37.09,207128.0
2021-01-22 15:50:00,37.09,37.12,37.06,37.09,216008.0,37.09,37.12,37.06,37.09,216008.0
2021-01-22 15:55:00,37.09,37.13,37.02,37.02,484353.0,37.09,37.13,37.02,37.02,484353.0
2021-01-25 09:30:00,36.89,37.04,36.67,36.73,203153.0,36.89,37.04,36.67,36.73,203153.0
2021-01-25 09:35:00,36.76,36.94,36.75,36.91,48507.0,36.76,36.94,36.75,36.91,48507.0
2021-01-25 09:40:00,36.92,37.02,36.92,36.99,71083.0,36.92,37.02,36.92,36.99,71083.0
2021-01-25 09:45:00,36.99,37.09,36.96,37.0,66884.0,36.99,37.09,36.96,37.0,66884.0
2021-01-25 09:50:00,37.0,37.06,36.95,37.03,50878.0,37.0,37.06,36.95,37.03,50878.0
2021-01-25 09:55:00,37.03,37.14,36.95,36.95,83628.0,37.03,37.14,36.95,36.95,83628.0
2021-01-25 10:00:00,36.96,37.01,36.89,36.93,43703.0,36.96,37.01,36.89,36.93,43703.0
2021-01-25 10:05:00,36.94,36.95,36.81,36.82,32053.0,36.94,36.95,36.81,36.82,32053.0
2021-01-25 10:10:00,36.82,36.85,36.78,36.79,45863.0,36.82,36.85,36.78,36.79,45863.0
2021-01-25 10:15:00,36.8,36.84,36.78,36.82,36772.0,36.8,36.84,36.78,36.82,36772.0
2021-01-25 10:20:00,36.82,36.89,36.81,36.85,20478.0,36.82,36.89,36.81,36.85,20478.0
2021-01-25 10:25:00,36.85,36.88,36.79,36.8,33447.0,36.85,36.88,36.79,36.8,33447.0
2021-01-25 10:30:00,36.8,36.83,36.76,36.79,42835.0,36.8,36.83,36.76,36.79,42835.0
2021-01-25 10:35:00,36.8,36.83,36.73,36.76,57580.0,36.8,36.83,36.73,36.76,57580.0
2021-01-25 10:40:00,36.76,36.77,36.69,36.7,105707.0,36.76,36.77,36.69,36.7,105707.0
2021-01-25 10:45:00,36.7,36.74,36.57,36.61,345048.0,36.7,36.74,36.57,36.61,345048.0
2021-01-25 10:50:00,36.6,36.82,36.54,36.82,311107.0,36.6,36.82,36.54,36.82,311107.0
2021-01-25 10:55:00,36.82,36.88,36.71,36.73,97097.0,36.82,36.88,36.71,36.73,97097.0
2021-01-25 11:00:00,36.72,36.77,36.57,36.59,67279.0,36.72,36.77,36.57,36.59,67279.0
2021-01-25 11:05:00,36.59,36.71,36.55,36.55,69990.0,36.59,36.71,36.55,36.55,69990.0
2021-01-25 11:10:00,36.54,36.69,36.53,36.61,82079.0,36.54,36.69,36.53,36.61,82079.0
2021-01-25 11:15:00,36.6,36.62,36.53,36.59,39635.0,36.6,36.62,36.53,36.59,39635.0
2021-01-25 11:20:00,36.59,36.61,36.55,36.55,32265.0,36.59,36.61,36.55,36.55,32265.0
2021-01-25 11:25:00,36.57,36.6,36.52,36.54,26574.0,36.57,36.6,36.52,36.54,26574.0
2021-01-25 11:30:00,36.53,36.54,36.46,36.52,47856.0,36.53,36.54,36.46,36.52,47856.0
2021-01-25 11:35:00,36.53,36.56,36.51,36.54,27790.0,36.53,36.56,36.51,36.54,27790.0
2021-01-25 11:40:00,36.54,36.58,36.5,36.56,32529.0,36.54,36.58,36.5,36.56,32529.0
2021-01-25 11:45:00,36.57,36.63,36.57,36.63,44384.0,36.57,36.63,36.57,36.63,44384.0
2021-01-25 11:50:00,36.63,36.68,36.63,36.67,19140.0,36.63,36.68,36.63,36.67,19140.0
2021-01-25 11:55:00,36.66,36.67,36.62,36.66,16057.0,36.66,36.67,36.62,36.66,16057.0
2021-01-25 12:00:00,36.68,36.68,36.61,36.62,22887.0,36.68,36.68,36.61,36.62,22887.0
2021-01-25 12:05:00,36.62,36.64,36.57,36.6,22454.0,36.62,36.64,36.57,36.6,22454.0
2021-01-25 12:10:00,36.6,36.66,36.6,36.62,26610.0,36.6,36.66,36.6,36.62,26610.0
2021-01-25 12:15:00,36.62,36.64,36.56,36.61,45227.0,36.62,36.64,36.56,36.61,45227.0
2021-01-25 12:20:00,36.6,36.67,36.54,36.55,37883.0,36.6,36.67,36.54,36.55,37883.0
2021-01-25 12:25:00,36.55,36.56,36.46,36.48,48610.0,36.55,36.56,36.46,36.48,48610.0
2021-01-25 12:30:00,36.48,36.55,36.43,36.55,31061.0,36.48,36.55,36.43,36.55,31061.0
2021-01-25 12:35:00,36.55,36.58,36.53,36.53,36145.0,36.55,36.58,36.53,36.53,36145.0
2021-01-25 12:40:00,36.53,36.61,36.52,36.59,33055.0,36.53,36.61,36.52,36.59,33055.0
2021-01-25 12:45:00,36.59,36.64,36.58,36.63,18187.0,36.59,36.64,36.58,36.63,18187.0
2021-01-25 12:50:00,36.63,36.65,36.61,36.63,40014.0,36.63,36.65,36.61,36.63,40014.0
2021-01-25 12:55:00,36.63,36.64,36.59,36.6,143919.0,36.63,36.64,36.59,36.6,143919.0
2021-01-25 13:00:00,36.59,36.66,36.58,36.65,37157.0,36.59,36.66,36.58,36.65,37157.0
2021-01-25 13:05:00,36.64,36.64,36.57,36.58,24820.0,36.64,36.64,36.57,36.58,24820.0
2021-01-25 13:10:00,36.58,36.64,36.57,36.62,28391.0,36.58,36.64,36.57,36.62,28391.0
2021-01-25 13:15:00,36.62,36.64,36.6,36.61,19393.0,36.62,36.64,36.6,36.61,19393.0
2021-01-25 13:20:00,36.61,36.65,36.58,36.63,32228.0,36.61,36.65,36.58,36.63,32228.0
2021-01-25 13:25:00,36.63,36.65,36.6,36.63,20981.0,36.63,36.65,36.6,36.63,20981.0
2021-01-25 13:30:00,36.63,36.64,36.6,36.61,29126.0,36.63,36.64,36.6,36.61,29126.0
2021-01-25 13:35:00,36.6,36.63,36.56,36.6,48315.0,36.6,36.63,36.56,36.6,48315.0
2021-01-25 13:40:00,36.61,36.64,36.58,36.59,23243.0,36.61,36.64,36.58,36.59,23243.0
2021-01-25 13:45:00,36.58,36.59,36.55,36.56,44569.0,36.58,36.59,36.55,36.56,44569.0
2021-01-25 13:50:00,36.56,36.57,36.51,36.52,28122.0,36.56,36.57,36.51,36.52,28122.0
2021-01-25 13:55:00,36.52,36.59,36.5,36.55,21482.0,36.52,36.59,36.5,36.55,21482.0
2021-01-25 14:00:00,36.57,36.57,36.54,36.56,20402.0,36.57,36.57,36.54,36.56,20402.0
2021-01-25 14:05:00,36.57,36.61,36.55,36.59,31818.0,36.57,36.61,36.55,36.59,31818.0
2021-01-25 14:10:00,36.58,36.62,36.55,36.61,31592.0,36.58,36.62,36.55,36.61,31592.0
2021-01-25 14:15:00,36.61,36.65,36.56,36.63,71491.0,36.61,36.65,36.56,36.63,71491.0
2021-01-25 14:20:00,36.62,36.66,36.61,36.61,27568.0,36.62,36.66,36.61,36.61,27568.0
2021-01-25 14:25:00,36.61,36.62,36.57,36.6,19780.0,36.61,36.62,36.57,36.6,19780.0
2021-01-25 14:30:00,36.61,36.63,36.6,36.61,18524.0,36.61,36.63,36.6,36.61,18524.0
2021-01-25 14:35:00,36.61,36.62,36.55,36.57,26348.0,36.61,36.62,36.55,36.57,26348.0
2021-01-25 14:40:00,36.55,36.57,36.52,36.52,23836.0,36.55,36.57,36.52,36.52,23836.0
2021-01-25 14:45:00,36.52,36.57,36.51,36.54,29716.0,36.52,36.57,36.51,36.54,29716.0
2021-01-25 14:50:00,36.55,36.58,36.53,36.56,29625.0,36.55,36.58,36.53,36.56,29625.0
2021-01-25 14:55:00,36.56,36.58,36.54,36.55,30307.0,36.56,36.58,36.54,36.55,30307.0
2021-01-25 15:00:00,36.55,36.58,36.54,36.58,28458.0,36.55,36.58,36.54,36.58,28458.0
2021-01-25 15:05:00,36.58,36.63,36.57,36.61,29328.0,36.58,36.63,36.57,36.61,29328.0
2021-01-25 15:10:00,36.61,36.62,36.54,36.59,55119.0,36.61,36.62,36.54,36.59,55119.0
2021-01-25 15:15:00,36.59,36.67,36.58,36.66,34257.0,36.59,36.67,36.58,36.66,34257.0
2021-01-25 15:20:00,36.66,36.76,36.66,36.75,66273.0,36.66,36.76,36.66,36.75,66273.0
2021-01-25 15:25:00,36.75,36.77,36.73,36.75,47746.0,36.75,36.77,36.73,36.75,47746.0
2021-01-25 15:30:00,36.75,36.81,36.74,36.79,84889.0,36.75,36.81,36.74,36.79,84889.0
2021-01-25 15:35:00,36.79,36.81,36.73,36.74,67298.0,36.79,36.81,36.73,36.74,67298.0
2021-01-25 15:40:00,36.73,36.77,36.72,36.76,72302.0,36.73,36.77,36.72,36.76,72302.0
2021-01-25 15:45:00,36.77,36.8,36.75,36.76,107796.0,36.77,36.8,36.75,36.76,107796.0
2021-01-25 15:50:00,36.76,36.82,36.75,36.8,122813.0,36.76,36.82,36.75,36.8,122813.0
2021-01-25 15:55:00,36.79,36.83,36.76,36.78,279661.0,36.79,36.83,36.76,36.78,279661.0
2021-01-26 09:30:00,36.75,36.89,36.66,36.68,191457.0,36.75,36.89,36.66,36.68,191457.0
2021-01-26 09:35:00,36.66,36.76,36.57,36.73,54109.0,36.66,36.76,36.57,36.73,54109.0
2021-01-26 09:40:00,36.73,36.82,36.62,36.82,54976.0,36.73,36.82,36.62,36.82,54976.0
2021-01-26 09:45:00,36.81,36.87,36.71,36.8,36483.0,36.81,36.87,36.71,36.8,36483.0
2021-01-26 09:50:00,36.8,36.82,36.67,36.75,87783.0,36.8,36.82,36.67,36.75,87783.0
2021-01-26 09:55:00,36.75,36.78,36.63,36.64,36019.0,36.75,36.78,36.63,36.64,36019.0
2021-01-26 10:00:00,36.64,36.74,36.63,36.69,67898.0,36.64,36.74,36.63,36.69,67898.0
2021-01-26 10:05:00,36.69,36.71,36.62,36.66,44027.0,36.69,36.71,36.62,36.66,44027.0
2021-01-26 10:10:00,36.67,36.77,36.64,36.72,75076.0,36.67,36.77,36.64,36.72,75076.0
2021-01-26 10:15:00,36.72,36.75,36.69,36.73,36827.0,36.72,36.75,36.69,36.73,36827.0
2021-01-26 10:20:00,36.74,36.75,36.65,36.66,28390.0,36.74,36.75,36.65,36.66,28390.0
2021-01-26 10:25:00,36.66,36.66,36.59,36.64,40762.0,36.66,36.66,36.59,36.64,40762.0
2021-01-26 10:30:00,36.64,36.65,36.61,36.64,28389.0,36.64,36.65,36.61,36.64,28389.0
2021-01-26 10:35:00,36.63,36.64,36.56,36.58,26857.0,36.63,36.64,36.56,36.58,26857.0
2021-01-26 10:40:00,36.58,36.62,36.57,36.58,30512.0,36.58,36.62,36.57,36.58,30512.0
2021-01-26 10:45:00,36.58,36.61,36.55,36.59,49146.0,36.58,36.61,36.55,36.59,49146.0
2021-01-26 10:50:00,36.59,36.62,36.56,36.57,39770.0,36.59,36.62,36.56,36.57,39770.0
2021-01-26 10:55:00,36.58,36.62,36.57,36.59,62969.0,36.58,36.62,36.57,36.59,62969.0
2021-01-26 11:00:00,36.6,36.64,36.59,36.63,30205.0,36.6,36.64,36.59,36.63,30205.0
2021-01-26 11:05:00,36.63,36.64,36.52,36.52,38728.0,36.63,36.64,36.52,36.52,38728.0
2021-01-26 11:10:00,36.52,36.57,36.52,36.57,38958.0,36.52,36.57,36.52,36.57,38958.0
2021-01-26 11:15:00,36.57,36.59,36.55,36.56,22307.0,36.57,36.59,36.55,36.56,22307.0
2021-01-26 11:20:00,36.56,36.57,36.52,36.54,27018.0,36.56,36.57,36.52,36.54,27018.0
2021-01-26 11:25:00,36.54,36.58,36.49,36.58,70686.0,36.54,36.58,36.49,36.58,70686.0
2021-01-26 11:30:00,36.58,36.61,36.56,36.56,24819.0,36.58,36.61,36.56,36.56,24819.0
2021-01-26 11:35:00,36.57,36.57,36.51,36.55,44760.0,36.57,36.57,36.51,36.55,44760.0
2021-01-26 11:40:00,36.55,36.63,36.54,36.6,156851.0,36.55,36.63,36.54,36.6,156851.0
2021-01-26 11:45:00,36.6,36.62,36.55,36.58,49253.0,36.6,36.62,36.55,36.58,49253.0
2021-01-26 11:50:00,36.58,36.61,36.54,36.59,55172.0,36.58,36.61,36.54,36.59,55172.0
2021-01-26 11:55:00,36.59,36.63,36.59,36.62,26557.0,36.59,36.63,36.59,36.62,26557.0
2021-01-26 12:00:00,36.62,36.63,36.56,36.6,96692.0,36.62,36.63,36.56,36.6,96692.0
2021-01-26 12:05:00,36.59,36.6,36.58,36.59,11631.0,36.59,36.6,36.58,36.59,11631.0
2021-01-26 12:10:00,36.58,36.59,36.54,36.57,25625.0,36.58,36.59,36.54,36.57,25625.0
2021-01-26 12:15:00,36.57,36.63,36.55,36.59,123807.0,36.57,36.63,36.55,36.59,123807.0
2021-01-26 12:20:00,36.59,36.64,36.56,36.63,51008.0,36.59,36.64,36.56,36.63,51008.0
2021-01-26 12:25:00,36.64,36.65,36.61,36.64,15985.0,36.64,36.65,36.61,36.64,15985.0
2021-01-26 12:30:00,36.64,36.64,36.6,36.61,20994.0,36.64,36.64,36.6,36.61,20994.0
2021-01-26 12:35:00,36.61,36.61,36.59,36.59,37797.0,36.61,36.61,36.59,36.59,37797.0
2021-01-26 12:40:00,36.59,36.62,36.59,36.61,20526.0,36.59,36.62,36.59,36.61,20526.0
2021-01-26 12:45:00,36.6,36.61,36.56,36.59,23418.0,36.6,36.61,36.56,36.59,23418.0
2021-01-26 12:50:00,36.59,36.59,36.56,36.57,260840.0,36.59,36.59,36.56,36.57,260840.0
2021-01-26 12:55:00,36.56,36.61,36.55,36.59,20776.0,36.56,36.61,36.55,36.59,20776.0
2021-01-26 13:00:00,36.59,36.6,36.57,36.59,10651.0,36.59,36.6,36.57,36.59,10651.0
2021-01-26 13:05:00,36.59,36.6,36.55,36.59,20871.0,36.59,36.6,36.55,36.59,20871.0
2021-01-26 13:10:00,36.59,36.61,36.58,36.61,20525.0,36.59,36.61,36.58,36.61,20525.0
2021-01-26 13:15:00,36.6,36.62,36.59,36.62,17244.0,36.6,36.62,36.59,36.62,17244.0
2021-01-26 13:20:00,36.62,36.62,36.57,36.58,14172.0,36.62,36.62,36.57,36.58,14172.0
2021-01-26 13:25:00,36.58,36.67,36.57,36.65,37667.0,36.58,36.67,36.57,36.65,37667.0
2021-01-26 13:30:00,36.65,36.68,36.63,36.64,21843.0,36.65,36.68,36.63,36.64,21843.0
2021-01-26 13:35:00,36.63,36.7,36.62,36.69,55757.0,36.63,36.7,36.62,36.69,55757.0
2021-01-26 13:40:00,36.7,36.71,36.69,36.71,51963.0,36.7,36.71,36.69,36.71,51963.0
2021-01-26 13:45:00,36.71,36.71,36.65,36.65,22779.0,36.71,36.71,36.65,36.65,22779.0
2021-01-26 13:50:00,36.66,36.66,36.62,36.62,33998.0,36.66,36.66,36.62,36.62,33998.0
2021-01-26 13:55:00,36.63,36.64,36.61,36.62,31567.0,36.63,36.64,36.61,36.62,31567.0
2021-01-26 14:00:00,36.62,36.65,36.61,36.63,41533.0,36.62,36.65,36.61,36.63,41533.0
2021-01-26 14:05:00,36.62,36.66,36.61,36.63,45834.0,36.62,36.66,36.61,36.63,45834.0
2021-01-26 14:10:00,36.62,36.63,36.58,36.59,24206.0,36.62,36.63,36.58,36.59,24206.0
2021-01-26 14:15:00,36.59,36.64,36.56,36.62,68062.0,36.59,36.64,36.56,36.62,68062.0
2021-01-26 14:20:00,36.62,36.64,36.59,36.59,40721.0,36.62,36.64,36.59,36.59,40721.0
2021-01-26 14:25:00,36.59,36.6,36.56,36.59,51911.0,36.59,36.6,36.56,36.59,51911.0
2021-01-26 14:30:00,36.58,36.63,36.55,36.61,36128.0,36.58,36.63,36.55,36.61,36128.0
2021-01-26 14:35:00,36.61,36.65,36.6,36.65,25152.0,36.61,36.65,36.6,36.65,25152.0
2021-01-26 14:40:00,36.64,36.68,36.62,36.66,36276.0,36.64,36.68,36.62,36.66,36276.0
2021-01-26 14:45:00,36.66,36.66,36.6,36.61,27267.0,36.66,36.66,36.6,36.61,27267.0
2021-01-26 14:50:00,36.61,36.64,36.6,36.64,27830.0,36.61,36.64,36.6,36.64,27830.0
2021-01-26 14:55:00,36.64,36.68,36.63,36.68,37176.0,36.64,36.68,36.63,36.68,37176.0
2021-01-26 15:00:00,36.67,36.73,36.66,36.73,33019.0,36.67,36.73,36.66,36.73,33019.0
2021-01-26 15:05:00,36.73,36.73,36.67,36.7,40232.0,36.73,36.73,36.67,36.7,40232.0
2021-01-26 15:10:00,36.71,36.72,36.67,36.69,47581.0,36.71,36.72,36.67,36.69,47581.0
2021-01-26 15:15:00,36.68,36.68,36.62,36.63,31670.0,36.68,36.68,36.62,36.63,31670.0
2021-01-26 15:20:00,36.63,36.67,36.62,36.65,48875.0,36.63,36.67,36.62,36.65,48875.0
2021-01-26 15:25:00,36.65,36.68,36.6,36.66,107171.0,36.65,36.68,36.6,36.66,107171.0
2021-01-26 15:30:00,36.66,36.69,36.63,36.64,403168.0,36.66,36.69,36.63,36.64,403168.0
2021-01-26 15:35:00,36.64,36.7,36.63,36.68,144189.0,36.64,36.7,36.63,36.68,144189.0
2021-01-26 15:40:00,36.67,36.68,36.66,36.68,50267.0,36.67,36.68,36.66,36.68,50267.0
2021-01-26 15:45:00,36.68,36.68,36.59,36.61,155530.0,36.68,36.68,36.59,36.61,155530.0
2021-01-26 15:50:00,36.61,36.67,36.6,36.65,162241.0,36.61,36.67,36.6,36.65,162241.0
2021-01-26 15:55:00,36.66,36.66,36.59,36.63,508425.0,36.66,36.66,36.59,36.63,508425.0
2021-01-27 09:30:00,36.25,36.3,35.86,35.86,268407.0,36.25,36.3,35.86,35.86,268407.0
2021-01-27 09:35:00,35.85,36.05,35.75,36.02,120964.0,35.85,36.05,35.75,36.02,120964.0
2021-01-27 09:40:00,36.0,36.01,35.88,35.93,84256.0,36.0,36.01,35.88,35.93,84256.0
2021-01-27 09:45:00,35.92,36.14,35.88,36.02,121401.0,35.92,36.14,35.88,36.02,121401.0
2021-01-27 09:50:00,36.02,36.15,35.97,36.11,100083.0,36.02,36.15,35.97,36.11,100083.0
2021-01-27 09:55:00,36.12,36.27,36.07,36.07,132249.0,36.12,36.27,36.07,36.07,132249.0
2021-01-27 10:00:00,36.07,36.07,35.85,35.89,292161.0,36.07,36.07,35.85,35.89,292161.0
2021-01-27 10:05:00,35.88,35.95,35.81,35.87,78202.0,35.88,35.95,35.81,35.87,78202.0
2021-01-27 10:10:00,35.87,35.92,35.77,35.84,206826.0,35.87,35.92,35.77,35.84,206826.0
2021-01-27 10:15:00,35.83,35.83,35.66,35.68,115888.0,35.83,35.83,35.66,35.68,115888.0
2021-01-27 10:20:00,35.68,35.81,35.67,35.74,110487.0,35.68,35.81,35.67,35.74,110487.0
2021-01-27 10:25:00,35.74,35.88,35.72,35.84,69442.0,35.74,35.88,35.72,35.84,69442.0
2021-01-27 10:30:00,35.85,35.94,35.76,35.83,134367.0,35.85,35.94,35.76,35.83,134367.0
2021-01-27 10:35:00,35.83,35.85,35.79,35.83,98430.0,35.83,35.85,35.79,35.83,98430.0
2021-01-27 10:40:00,35.83,35.9,35.8,35.88,70157.0,35.83,35.9,35.8,35.88,70157.0
2021-01-27 10:45:00,35.88,36.15,35.86,36.14,134742.0,35.88,36.15,35.86,36.14,134742.0
2021-01-27 10:50:00,36.14,36.23,36.13,36.21,141406.0,36.14,36.23,36.13,36.21,141406.0
2021-01-27 10:55:00,36.2,36.32,36.16,36.17,202294.0,36.2,36.32,36.16,36.17,202294.0
2021-01-27 11:00:00,36.17,36.18,35.97,35.99,148885.0,36.17,36.18,35.97,35.99,148885.0
2021-01-27 11:05:00,36.0,36.05,35.95,36.03,57116.0,36.0,36.05,35.95,36.03,57116.0
2021-01-27 11:10:00,36.03,36.05,35.96,36.01,103799.0,36.03,36.05,35.96,36.01,103799.0
2021-01-27 11:15:00,36.0,36.06,35.92,36.05,153681.0,36.0,36.06,35.92,36.05,153681.0
2021-01-27 11:20:00,36.06,36.23,36.06,36.21,92671.0,36.06,36.23,36.06,36.21,92671.0
2021-01-27 11:25:00,36.22,36.35,36.19,36.33,96088.0,36.22,36.35,36.19,36.33,96088.0
2021-01-27 11:30:00,36.32,36.38,36.26,36.29,115008.0,36.32,36.38,36.26,36.29,115008.0
2021-01-27 11:35:00,36.29,36.29,36.17,36.18,62789.0,36.29,36.29,36.17,36.18,62789.0
2021-01-27 11:40:00,36.18,36.25,36.15,36.2,48586.0,36.18,36.25,36.15,36.2,48586.0
2021-01-27 11:45:00,36.21,36.24,36.1,36.1,44155.0,36.21,36.24,36.1,36.1,44155.0
2021-01-27 11:50:00,36.09,36.13,36.03,36.07,149358.0,36.09,36.13,36.03,36.07,149358.0
2021-01-27 11:55:00,36.07,36.1,36.02,36.03,41704.0,36.07,36.1,36.02,36.03,41704.0
2021-01-27 12:00:00,36.04,36.07,35.96,35.96,50598.0,36.04,36.07,35.96,35.96,50598.0
2021-01-27 12:05:00,35.95,36.07,35.95,35.97,56508.0,35.95,36.07,35.95,35.97,56508.0
2021-01-27 12:10:00,35.97,36.08,35.94,36.04,40021.0,35.97,36.08,35.94,36.04,40021.0
2021-01-27 12:15:00,36.04,36.05,35.95,36.0,42304.0,36.04,36.05,35.95,36.0,42304.0
2021-01-27 12:20:00,36.0,36.02,35.96,35.96,23050.0,36.0,36.02,35.96,35.96,23050.0
2021-01-27 12:25:00,35.97,35.98,35.94,35.98,38859.0,35.97,35.98,35.94,35.98,38859.0
2021-01-27 12:30:00,35.97,35.97,35.89,35.9,84667.0,35.97,35.97,35.89,35.9,84667.0
2021-01-27 12:35:00,35.9,35.95,35.87,35.94,51061.0,35.9,35.95,35.87,35.94,51061.0
2021-01-27 12:40:00,35.94,35.98,35.91,35.96,34543.0,35.94,35.98,35.91,35.96,34543.0
2021-01-27 12:45:00,35.96,35.98,35.93,35.95,32301.0,35.96,35.98,35.93,35.95,32301.0
2021-01-27 12:50:00,35.96,35.98,35.94,35.94,29147.0,35.96,35.98,35.94,35.94,29147.0
2021-01-27 12:55:00,35.94,35.98,35.92,35.97,45848.0,35.94,35.98,35.92,35.97,45848.0
2021-01-27 13:00:00,35.96,36.02,35.96,36.0,28666.0,35.96,36.02,35.96,36.0,28666.0
2021-01-27 13:05:00,36.0,36.05,35.98,36.05,35254.0,36.0,36.05,35.98,36.05,35254.0
2021-01-27 13:10:00,36.05,36.07,35.95,36.02,54225.0,36.05,36.07,35.95,36.02,54225.0
2021-01-27 13:15:00,36.02,36.05,35.96,36.05,42973.0,36.02,36.05,35.96,36.05,42973.0
2021-01-27 13:20:00,36.05,36.07,35.99,36.01,69154.0,36.05,36.07,35.99,36.01,69154.0
2021-01-27 13:25:00,36.01,36.05,35.98,36.02,36743.0,36.01,36.05,35.98,36.02,36743.0
2021-01-27 13:30:00,36.02,36.02,35.96,36.02,48685.0,36.02,36.02,35.96,36.02,48685.0
2021-01-27 13:35:00,36.01,36.04,35.97,35.99,47363.0,36.01,36.04,35.97,35.99,47363.0
2021-01-27 13:40:00,35.99,36.02,35.96,35.98,43725.0,35.99,36.02,35.96,35.98,43725.0
2021-01-27 13:45:00,35.97,35.99,35.95,35.95,37061.0,35.97,35.99,35.95,35.95,37061.0
2021-01-27 13:50:00,35.95,35.98,35.9,35.98,51647.0,35.95,35.98,35.9,35.98,51647.0
2021-01-27 13:55:00,35.98,35.98,35.83,35.86,193150.0,35.98,35.98,35.83,35.86,193150.0
2021-01-27 14:00:00,35.86,35.95,35.8,35.8,92376.0,35.86,35.95,35.8,35.8,92376.0
2021-01-27 14:05:00,35.8,35.82,35.73,35.8,66887.0,35.8,35.82,35.73,35.8,66887.0
2021-01-27 14:10:00,35.8,35.83,35.78,35.8,56516.0,35.8,35.83,35.78,35.8,56516.0
2021-01-27 14:15:00,35.8,35.8,35.67,35.71,89864.0,35.8,35.8,35.67,35.71,89864.0
2021-01-27 14:20:00,35.7,35.81,35.69,35.81,74887.0,35.7,35.81,35.69,35.81,74887.0
2021-01-27 14:25:00,35.81,35.81,35.76,35.77,80559.0,35.81,35.81,35.76,35.77,80559.0
2021-01-27 14:30:00,35.77,35.83,35.75,35.76,120160.0,35.77,35.83,35.75,35.76,120160.0
2021-01-27 14:35:00,35.76,35.83,35.73,35.82,81075.0,35.76,35.83,35.73,35.82,81075.0
2021-01-27 14:40:00,35.82,35.89,35.76,35.87,80600.0,35.82,35.89,35.76,35.87,80600.0
2021-01-27 14:45:00,35.87,35.89,35.71,35.75,75639.0,35.87,35.89,35.71,35.75,75639.0
2021-01-27 14:50:00,35.75,35.79,35.67,35.75,78787.0,35.75,35.79,35.67,35.75,78787.0
2021-01-27 14:55:00,35.75,35.78,35.66,35.77,98080.0,35.75,35.78,35.66,35.77,98080.0
2021-01-27 15:00:00,35.77,35.78,35.71,35.75,83884.0,35.77,35.78,35.71,35.75,83884.0
2021-01-27 15:05:00,35.76,35.84,35.75,35.82,91613.0,35.76,35.84,35.75,35.82,91613.0
2021-01-27 15:10:00,35.83,36.06,35.82,36.04,233668.0,35.83,36.06,35.82,36.04,233668.0
2021-01-27 15:15:00,36.04,36.07,35.99,36.04,147199.0,36.04,36.07,35.99,36.04,147199.0
2021-01-27 15:20:00,36.03,36.07,35.94,35.95,205738.0,36.03,36.07,35.94,35.95,205738.0
2021-01-27 15:25:00,35.96,36.01,35.88,35.91,185871.0,35.96,36.01,35.88,35.91,185871.0
2021-01-27 15:30:00,35.91,35.96,35.87,35.92,209669.0,35.91,35.96,35.87,35.92,209669.0
2021-01-27 15:35:00,35.91,35.92,35.74,35.77,507458.0,35.91,35.92,35.74,35.77,507458.0
2021-01-27 15:40:00,35.76,35.76,35.7,35.7,784706.0,35.76,35.76,35.7,35.7,784706.0
2021-01-27 15:45:00,35.7,35.79,35.67,35.77,499535.0,35.7,35.79,35.67,35.77,499535.0
2021-01-27 15:50:00,35.76,35.91,35.74,35.81,606118.0,35.76,35.91,35.74,35.81,606118.0
2021-01-27 15:55:00,35.8,35.92,35.77,35.85,782844.0,35.8,35.92,35.77,35.85,782844.0
2021-01-28 09:30:00,35.93,35.98,35.6,35.62,154128.0,35.93,35.98,35.6,35.62,154128.0
2021-01-28 09:35:00,35.63,35.93,35.6,35.84,125376.0,35.63,35.93,35.6,35.84,125376.0
2021-01-28 09:40:00,35.84,36.29,35.84,36.29,85593.0,35.84,36.29,35.84,36.29,85593.0
2021-01-28 09:45:00,36.3,36.33,36.02,36.04,58859.0,36.3,36.33,36.02,36.04,58859.0
2021-01-28 09:50:00,36.03,36.2,36.01,36.2,64439.0,36.03,36.2,36.01,36.2,64439.0
2021-01-28 09:55:00,36.2,36.29,36.05,36.1,156303.0,36.2,36.29,36.05,36.1,156303.0
2021-01-28 10:00:00,36.11,36.28,36.09,36.28,113155.0,36.11,36.28,36.09,36.28,113155.0
2021-01-28 10:05:00,36.28,36.36,36.21,36.22,108598.0,36.28,36.36,36.21,36.22,108598.0
2021-01-28 10:10:00,36.2,36.29,36.16,36.16,71301.0,36.2,36.29,36.16,36.16,71301.0
2021-01-28 10:15:00,36.16,36.37,36.16,36.35,112665.0,36.16,36.37,36.16,36.35,112665.0
2021-01-28 10:20:00,36.35,36.36,36.25,36.25,83529.0,36.35,36.36,36.25,36.25,83529.0
2021-01-28 10:25:00,36.26,36.29,36.18,36.22,117174.0,36.26,36.29,36.18,36.22,117174.0
2021-01-28 10:30:00,36.21,36.41,36.21,36.33,156017.0,36.21,36.41,36.21,36.33,156017.0
2021-01-28 10:35:00,36.32,36.35,36.28,36.31,1071163.0,36.32,36.35,36.28,36.31,1071163.0
2021-01-28 10:40:00,36.3,36.39,36.3,36.36,87884.0,36.3,36.39,36.3,36.36,87884.0
2021-01-28 10:45:00,36.35,36.48,36.35,36.46,81527.0,36.35,36.48,36.35,36.46,81527.0
2021-01-28 10:50:00,36.46,36.57,36.43,36.54,679617.0,36.46,36.57,36.43,36.54,679617.0
2021-01-28 10:55:00,36.54,36.54,36.29,36.35,94762.0,36.54,36.54,36.29,36.35,94762.0
2021-01-28 11:00:00,36.35,36.41,36.3,36.38,95822.0,36.35,36.41,36.3,36.38,95822.0
2021-01-28 11:05:00,36.37,36.4,36.29,36.39,82282.0,36.37,36.4,36.29,36.39,82282.0
2021-01-28 11:10:00,36.38,36.48,36.37,36.45,113621.0,36.38,36.48,36.37,36.45,113621.0
2021-01-28 11:15:00,36.44,36.45,36.3,36.34,43387.0,36.44,36.45,36.3,36.34,43387.0
2021-01-28 11:20:00,36.34,36.37,36.29,36.3,40331.0,36.34,36.37,36.29,36.3,40331.0
2021-01-28 11:25:00,36.3,36.36,36.29,36.35,109274.0,36.3,36.36,36.29,36.35,109274.0
2021-01-28 11:30:00,36.35,36.41,36.33,36.4,69450.0,36.35,36.41,36.33,36.4,69450.0
2021-01-28 11:35:00,36.4,36.47,36.39,36.41,54650.0,36.4,36.47,36.39,36.41,54650.0
2021-01-28 11:40:00,36.41,36.41,36.34,36.38,42401.0,36.41,36.41,36.34,36.38,42401.0
2021-01-28 11:45:00,36.38,36.39,36.29,36.35,81641.0,36.38,36.39,36.29,36.35,81641.0
2021-01-28 11:50:00,36.34,36.35,36.21,36.23,70636.0,36.34,36.35,36.21,36.23,70636.0
2021-01-28 11:55:00,36.23,36.27,36.13,36.13,55918.0,36.23,36.27,36.13,36.13,55918.0
2021-01-28 12:00:00,36.13,36.23,36.12,36.21,59159.0,36.13,36.23,36.12,36.21,59159.0
2021-01-28 12:05:00,36.22,36.32,36.21,36.29,59296.0,36.22,36.32,36.21,36.29,59296.0
2021-01-28 12:10:00,36.28,36.31,36.25,36.26,44794.0,36.28,36.31,36.25,36.26,44794.0
2021-01-28 12:15:00,36.26,36.36,36.26,36.32,48854.0,36.26,36.36,36.26,36.32,48854.0
2021-01-28 12:20:00,36.32,36.33,36.27,36.29,27349.0,36.32,36.33,36.27,36.29,27349.0
2021-01-28 12:25:00,36.28,36.31,36.26,36.29,36244.0,36.28,36.31,36.26,36.29,36244.0
2021-01-28 12:30:00,36.29,36.38,36.29,36.34,47689.0,36.29,36.38,36.29,36.34,47689.0
2021-01-28 12:35:00,36.34,36.36,36.31,36.32,46928.0,36.34,36.36,36.31,36.32,46928.0
2021-01-28 12:40:00,36.32,36.35,36.27,36.3,62139.0,36.32,36.35,36.27,36.3,62139.0
2021-01-28 12:45:00,36.29,36.29,36.22,36.23,41174.0,36.29,36.29,36.22,36.23,41174.0
2021-01-28 12:50:00,36.23,36.24,36.14,36.15,43951.0,36.23,36.24,36.14,36.15,43951.0
2021-01-28 12:55:00,36.15,36.19,36.11,36.19,91191.0,36.15,36.19,36.11,36.19,91191.0
2021-01-28 13:00:00,36.19,36.26,36.19,36.23,40602.0,36.19,36.26,36.19,36.23,40602.0
2021-01-28 13:05:00,36.23,36.25,36.18,36.23,47416.0,36.23,36.25,36.18,36.23,47416.0
2021-01-28 13:10:00,36.23,36.24,36.16,36.19,41376.0,36.23,36.24,36.16,36.19,41376.0
2021-01-28 13:15:00,36.18,36.2,36.11,36.12,86320.0,36.18,36.2,36.11,36.12,86320.0
2021-01-28 13:20:00,36.11,36.16,36.09,36.11,53737.0,36.11,36.16,36.09,36.11,53737.0
2021-01-28 13:25:00,36.1,36.13,36.06,36.1,39296.0,36.1,36.13,36.06,36.1,39296.0
2021-01-28 13:30:00,36.11,36.16,36.09,36.14,46150.0,36.11,36.16,36.09,36.14,46150.0
2021-01-28 13:35:00,36.13,36.16,36.11,36.16,73237.0,36.13,36.16,36.11,36.16,73237.0
2021-01-28 13:40:00,36.16,36.22,36.14,36.2,68947.0,36.16,36.22,36.14,36.2,68947.0
2021-01-28 13:45:00,36.2,36.2,36.11,36.13,50989.0,36.2,36.2,36.11,36.13,50989.0
2021-01-28 13:50:00,36.13,36.13,36.08,36.11,47675.0,36.13,36.13,36.08,36.11,47675.0
2021-01-28 13:55:00,36.11,36.11,36.05,36.08,64966.0,36.11,36.11,36.05,36.08,64966.0
2021-01-28 14:00:00,36.08,36.09,36.03,36.03,45935.0,36.08,36.09,36.03,36.03,45935.0
2021-01-28 14:05:00,36.02,36.08,36.02,36.04,88919.0,36.02,36.08,36.02,36.04,88919.0
2021-01-28 14:10:00,36.05,36.06,36.0,36.01,45375.0,36.05,36.06,36.0,36.01,45375.0
2021-01-28 14:15:00,36.01,36.02,35.93,35.97,121746.0,36.01,36.02,35.93,35.97,121746.0
2021-01-28 14:20:00,35.96,35.97,35.9,35.94,72564.0,35.96,35.97,35.9,35.94,72564.0
2021-01-28 14:25:00,35.93,35.98,35.91,35.97,46464.0,35.93,35.98,35.91,35.97,46464.0
2021-01-28 14:30:00,35.97,36.02,35.96,36.0,77388.0,35.97,36.02,35.96,36.0,77388.0
2021-01-28 14:35:00,36.0,36.03,35.99,36.0,59445.0,36.0,36.03,35.99,36.0,59445.0
2021-01-28 14:40:00,36.01,36.04,35.99,36.04,87117.0,36.01,36.04,35.99,36.04,87117.0
2021-01-28 14:45:00,36.04,36.05,35.99,36.02,136947.0,36.04,36.05,35.99,36.02,136947.0
2021-01-28 14:50:00,36.02,36.09,36.0,36.03,91331.0,36.02,36.09,36.0,36.03,91331.0
2021-01-28 14:55:00,36.02,36.14,36.01,36.13,585825.0,36.02,36.14,36.01,36.13,585825.0
2021-01-28 15:00:00,36.12,36.25,36.07,36.25,218093.0,36.12,36.25,36.07,36.25,218093.0
2021-01-28 15:05:00,36.25,36.31,36.19,36.23,1136023.0,36.25,36.31,36.19,36.23,1136023.0
2021-01-28 15:10:00,36.23,36.38,36.22,36.37,135657.0,36.23,36.38,36.22,36.37,135657.0
2021-01-28 15:15:00,36.37,36.39,36.3,36.34,94506.0,36.37,36.39,36.3,36.34,94506.0
2021-01-28 15:20:00,36.34,36.34,36.29,36.3,120186.0,36.34,36.34,36.29,36.3,120186.0
2021-01-28 15:25:00,36.3,36.35,36.3,36.3,152441.0,36.3,36.35,36.3,36.3,152441.0
2021-01-28 15:30:00,36.3,36.35,36.27,36.33,260657.0,36.3,36.35,36.27,36.33,260657.0
2021-01-28 15:35:00,36.34,36.35,36.16,36.3,216031.0,36.34,36.35,36.16,36.3,216031.0
2021-01-28 15:40:00,36.3,36.35,36.27,36.3,311063.0,36.3,36.35,36.27,36.3,311063.0
2021-01-28 15:45:00,36.3,36.35,36.28,36.32,450310.0,36.3,36.35,36.28,36.32,450310.0
2021-01-28 15:50:00,36.33,36.37,36.29,36.33,596159.0,36.33,36.37,36.29,36.33,596159.0
2021-01-28 15:55:00,36.34,36.39,36.3,36.34,1644999.0,36.34,36.39,36.3,36.34,1644999.0
2021-01-29 09:30:00,36.12,36.28,36.05,36.12,294201.0,36.12,36.28,36.05,36.12,294201.0
2021-01-29 09:35:00,36.12,36.27,36.03,36.26,250487.0,36.12,36.27,36.03,36.26,250487.0
2021-01-29 09:40:00,36.26,36.34,36.2,36.23,186427.0,36.26,36.34,36.2,36.23,186427.0
2021-01-29 09:45:00,36.22,36.59,36.21,36.58,199062.0,36.22,36.59,36.21,36.58,199062.0
2021-01-29 09:50:00,36.58,36.69,36.53,36.62,193819.0,36.58,36.69,36.53,36.62,193819.0
2021-01-29 09:55:00,36.62,36.64,36.28,36.41,574440.0,36.62,36.64,36.28,36.41,574440.0
2021-01-29 10:00:00,36.42,36.42,36.25,36.28,127313.0,36.42,36.42,36.25,36.28,127313.0
2021-01-29 10:05:00,36.27,36.42,36.22,36.42,149460.0,36.27,36.42,36.22,36.42,149460.0
2021-01-29 10:10:00,36.43,36.58,36.43,36.45,141096.0,36.43,36.58,36.43,36.45,141096.0
2021-01-29 10:15:00,36.45,36.51,36.27,36.31,109364.0,36.45,36.51,36.27,36.31,109364.0
2021-01-29 10:20:00,36.31,36.43,36.31,36.4,105770.0,36.31,36.43,36.31,36.4,105770.0
2021-01-29 10:25:00,36.4,36.42,36.24,36.3,324437.0,36.4,36.42,36.24,36.3,324437.0
2021-01-29 10:30:00,36.3,36.34,36.09,36.2,593667.0,36.3,36.34,36.09,36.2,593667.0
2021-01-29 10:35:00,36.19,36.23,35.97,35.98,423103.0,36.19,36.23,35.97,35.98,423103.0
2021-01-29 10:40:00,35.98,36.05,35.71,35.81,1054046.0,35.98,36.05,35.71,35.81,1054046.0
2021-01-29 10:45:00,35.81,35.92,35.6,35.87,677906.0,35.81,35.92,35.6,35.87,677906.0
2021-01-29 10:50:00,35.86,35.91,35.7,35.72,348747.0,35.86,35.91,35.7,35.72,348747.0
2021-01-29 10:55:00,35.72,35.92,35.72,35.89,135963.0,35.72,35.92,35.72,35.89,135963.0
2021-01-29 11:00:00,35.88,35.93,35.87,35.89,142444.0,35.88,35.93,35.87,35.89,142444.0
2021-01-29 11:05:00,35.89,35.91,35.74,35.8,146486.0,35.89,35.91,35.74,35.8,146486.0
2021-01-29 11:10:00,35.8,35.87,35.73,35.73,126785.0,35.8,35.87,35.73,35.73,126785.0
2021-01-29 11:15:00,35.7,35.74,35.55,35.67,201290.0,35.7,35.74,35.55,35.67,201290.0
2021-01-29 11:20:00,35.67,35.8,35.67,35.76,182618.0,35.67,35.8,35.67,35.76,182618.0
2021-01-29 11:25:00,35.76,35.79,35.7,35.73,146093.0,35.76,35.79,35.7,35.73,146093.0
2021-01-29 11:30:00,35.73,35.74,35.61,35.64,69406.0,35.73,35.74,35.61,35.64,69406.0
2021-01-29 11:35:00,35.65,35.73,35.65,35.7,146375.0,35.65,35.73,35.65,35.7,146375.0
2021-01-29 11:40:00,35.7,35.77,35.69,35.75,116143.0,35.7,35.77,35.69,35.75,116143.0
2021-01-29 11:45:00,35.75,35.76,35.69,35.75,124156.0,35.75,35.76,35.69,35.75,124156.0
2021-01-29 11:50:00,35.76,35.77,35.74,35.75,174855.0,35.76,35.77,35.74,35.75,174855.0
2021-01-29 11:55:00,35.75,35.77,35.74,35.75,226723.0,35.75,35.77,35.74,35.75,226723.0
2021-01-29 12:00:00,35.76,35.77,35.74,35.75,116363.0,35.76,35.77,35.74,35.75,116363.0
2021-01-29 12:05:00,35.75,35.8,35.75,35.76,122387.0,35.75,35.8,35.75,35.76,122387.0
2021-01-29 12:10:00,35.76,35.77,35.73,35.74,114487.0,35.76,35.77,35.73,35.74,114487.0
2021-01-29 12:15:00,35.74,35.74,35.53,35.55,140202.0,35.74,35.74,35.53,35.55,140202.0
2021-01-29 12:20:00,35.55,35.65,35.55,35.6,115213.0,35.55,35.65,35.55,35.6,115213.0
2021-01-29 12:25:00,35.61,35.64,35.59,35.62,531284.0,35.61,35.64,35.59,35.62,531284.0
2021-01-29 12:30:00,35.62,35.62,35.41,35.42,269456.0,35.62,35.62,35.41,35.42,269456.0
2021-01-29 12:35:00,35.42,35.46,35.38,35.41,116029.0,35.42,35.46,35.38,35.41,116029.0
2021-01-29 12:40:00,35.4,35.46,35.37,35.4,129521.0,35.4,35.46,35.37,35.4,129521.0
2021-01-29 12:45:00,35.4,35.4,35.26,35.28,82503.0,35.4,35.4,35.26,35.28,82503.0
2021-01-29 12:50:00,35.28,35.42,35.27,35.39,106100.0,35.28,35.42,35.27,35.39,106100.0
2021-01-29 12:55:00,35.39,35.4,35.23,35.25,56694.0,35.39,35.4,35.23,35.25,56694.0
2021-01-29 13:00:00,35.24,35.28,35.19,35.26,90683.0,35.24,35.28,35.19,35.26,90683.0
2021-01-29 13:05:00,35.25,35.26,35.17,35.21,56091.0,35.25,35.26,35.17,35.21,56091.0
2021-01-29 13:10:00,35.22,35.22,35.13,35.15,70608.0,35.22,35.22,35.13,35.15,70608.0
2021-01-29 13:15:00,35.15,35.15,35.04,35.11,88025.0,35.15,35.15,35.04,35.11,88025.0
2021-01-29 13:20:00,35.11,35.25,35.11,35.2,224152.0,35.11,35.25,35.11,35.2,224152.0
2021-01-29 13:25:00,35.19,35.35,35.18,35.35,165018.0,35.19,35.35,35.18,35.35,165018.0
2021-01-29 13:30:00,35.34,35.37,35.34,35.36,108938.0,35.34,35.37,35.34,35.36,108938.0
2021-01-29 13:35:00,35.36,35.41,35.35,35.36,91597.0,35.36,35.41,35.35,35.36,91597.0
2021-01-29 13:40:00,35.36,35.42,35.34,35.37,157460.0,35.36,35.42,35.34,35.37,157460.0
2021-01-29 13:45:00,35.37,35.38,35.28,35.3,89838.0,35.37,35.38,35.28,35.3,89838.0
2021-01-29 13:50:00,35.3,35.46,35.29,35.46,91245.0,35.3,35.46,35.29,35.46,91245.0
2021-01-29 13:55:00,35.46,35.48,35.4,35.41,135345.0,35.46,35.48,35.4,35.41,135345.0
2021-01-29 14:00:00,35.41,35.54,35.41,35.48,111505.0,35.41,35.54,35.41,35.48,111505.0
2021-01-29 14:05:00,35.48,35.67,35.48,35.64,160560.0,35.48,35.67,35.48,35.64,160560.0
2021-01-29 14:10:00,35.63,35.67,35.62,35.66,88517.0,35.63,35.67,35.62,35.66,88517.0
2021-01-29 14:15:00,35.67,35.75,35.66,35.73,133039.0,35.67,35.75,35.66,35.73,133039.0
2021-01-29 14:20:00,35.73,35.8,35.68,35.78,127796.0,35.73,35.8,35.68,35.78,127796.0
2021-01-29 14:25:00,35.78,35.81,35.74,35.77,122291.0,35.78,35.81,35.74,35.77,122291.0
2021-01-29 14:30:00,35.77,35.78,35.59,35.59,112960.0,35.77,35.78,35.59,35.59,112960.0
2021-01-29 14:35:00,35.6,35.7,35.6,35.68,104283.0,35.6,35.7,35.6,35.68,104283.0
2021-01-29 14:40:00,35.68,35.75,35.64,35.73,153596.0,35.68,35.75,35.64,35.73,153596.0
2021-01-29 14:45:00,35.73,35.83,35.72,35.81,150018.0,35.73,35.83,35.72,35.81,150018.0
2021-01-29 14:50:00,35.82,35.87,35.74,35.75,199707.0,35.82,35.87,35.74,35.75,199707.0
2021-01-29 14:55:00,35.73,35.81,35.72,35.78,129234.0,35.73,35.81,35.72,35.78,129234.0
2021-01-29 15:00:00,35.79,35.9,35.78,35.82,123320.0,35.79,35.9,35.78,35.82,123320.0
2021-01-29 15:05:00,35.82,35.84,35.79,35.84,83951.0,35.82,35.84,35.79,35.84,83951.0
2021-01-29 15:10:00,35.84,35.86,35.79,35.82,100755.0,35.84,35.86,35.79,35.82,100755.0
2021-01-29 15:15:00,35.82,35.83,35.74,35.75,97130.0,35.82,35.83,35.74,35.75,97130.0
2021-01-29 15:20:00,35.75,35.8,35.74,35.77,76708.0,35.75,35.8,35.74,35.77,76708.0
2021-01-29 15:25:00,35.77,35.81,35.7,35.72,89834.0,35.77,35.81,35.7,35.72,89834.0
2021-01-29 15:30:00,35.72,35.8,35.71,35.75,141523.0,35.72,35.8,35.71,35.75,141523.0
2021-01-29 15:35:00,35.75,35.76,35.59,35.59,290219.0,35.75,35.76,35.59,35.59,290219.0
2021-01-29 15:40:00,35.6,35.61,35.56,35.59,163643.0,35.6,35.61,35.56,35.59,163643.0
2021-01-29 15:45:00,35.58,35.61,35.51,35.53,360681.0,35.58,35.61,35.51,35.53,360681.0
2021-01-29 15:50:00,35.53,35.64,35.51,35.57,507377.0,35.53,35.64,35.51,35.57,507377.0
2021-01-29 15:55:00,35.58,35.67,35.43,35.44,801354.0,35.58,35.67,35.43,35.44,801354.0
2021-02-01 09:30:00,35.83,36.14,35.75,35.88,217834.0,35.83,36.14,35.75,35.88,217834.0
2021-02-01 09:35:00,35.87,35.99,35.73,35.75,160330.0,35.87,35.99,35.73,35.75,160330.0
2021-02-01 09:40:00,35.76,35.92,35.74,35.77,155617.0,35.76,35.92,35.74,35.77,155617.0
2021-02-01 09:45:00,35.78,35.79,35.54,35.58,138109.0,35.78,35.79,35.54,35.58,138109.0
2021-02-01 09:50:00,35.59,35.65,35.44,35.55,282560.0,35.59,35.65,35.44,35.55,282560.0
2021-02-01 09:55:00,35.56,35.62,35.45,35.55,251038.0,35.56,35.62,35.45,35.55,251038.0
2021-02-01 10:00:00,35.56,35.7,35.4,35.51,101759.0,35.56,35.7,35.4,35.51,101759.0
2021-02-01 10:05:00,35.51,35.57,35.34,35.37,129603.0,35.51,35.57,35.34,35.37,129603.0
2021-02-01 10:10:00,35.36,35.39,35.24,35.27,54995.0,35.36,35.39,35.24,35.27,54995.0
2021-02-01 10:15:00,35.27,35.39,35.22,35.38,211284.0,35.27,35.39,35.22,35.38,211284.0
2021-02-01 10:20:00,35.38,35.38,35.26,35.31,31926.0,35.38,35.38,35.26,35.31,31926.0
2021-02-01 10:25:00,35.3,35.38,35.26,35.29,162238.0,35.3,35.38,35.26,35.29,162238.0
2021-02-01 10:30:00,35.29,35.48,35.28,35.42,111629.0,35.29,35.48,35.28,35.42,111629.0
2021-02-01 10:35:00,35.42,35.42,35.29,35.36,93192.0,35.42,35.42,35.29,35.36,93192.0
2021-02-01 10:40:00,35.36,35.46,35.32,35.37,170336.0,35.36,35.46,35.32,35.37,170336.0
2021-02-01 10:45:00,35.37,35.39,35.26,35.29,106113.0,35.37,35.39,35.26,35.29,106113.0
2021-02-01 10:50:00,35.29,35.37,35.22,35.25,287142.0,35.29,35.37,35.22,35.25,287142.0
2021-02-01 10:55:00,35.24,35.36,35.22,35.31,89507.0,35.24,35.36,35.22,35.31,89507.0
2021-02-01 11:00:00,35.31,35.44,35.26,35.43,185511.0,35.31,35.44,35.26,35.43,185511.0
2021-02-01 11:05:00,35.43,35.54,35.4,35.49,112473.0,35.43,35.54,35.4,35.49,112473.0
2021-02-01 11:10:00,35.5,35.56,35.48,35.52,93946.0,35.5,35.56,35.48,35.52,93946.0
2021-02-01 11:15:00,35.54,35.56,35.51,35.52,65824.0,35.54,35.56,35.51,35.52,65824.0
2021-02-01 11:20:00,35.52,35.56,35.43,35.44,58261.0,35.52,35.56,35.43,35.44,58261.0
2021-02-01 11:25:00,35.44,35.5,35.4,35.4,60084.0,35.44,35.5,35.4,35.4,60084.0
2021-02-01 11:30:00,35.41,35.45,35.37,35.39,109470.0,35.41,35.45,35.37,35.39,109470.0
2021-02-01 11:35:00,35.38,35.38,35.24,35.33,182625.0,35.38,35.38,35.24,35.33,182625.0
2021-02-01 11:40:00,35.33,35.45,35.33,35.45,37221.0,35.33,35.45,35.33,35.45,37221.0
2021-02-01 11:45:00,35.45,35.5,35.4,35.47,40280.0,35.45,35.5,35.4,35.47,40280.0
2021-02-01 11:50:00,35.47,35.58,35.45,35.58,61669.0,35.47,35.58,35.45,35.58,61669.0
2021-02-01 11:55:00,35.58,35.6,35.5,35.51,50432.0,35.58,35.6,35.5,35.51,50432.0
2021-02-01 12:00:00,35.51,35.54,35.5,35.52,58190.0,35.51,35.54,35.5,35.52,58190.0
2021-02-01 12:05:00,35.52,35.55,35.46,35.46,37973.0,35.52,35.55,35.46,35.46,37973.0
2021-02-01 12:10:00,35.45,35.56,35.45,35.51,42599.0,35.45,35.56,35.45,35.51,42599.0
2021-02-01 12:15:00,35.51,35.54,35.5,35.51,31263.0,35.51,35.54,35.5,35.51,31263.0
2021-02-01 12:20:00,35.52,35.52,35.47,35.49,30699.0,35.52,35.52,35.47,35.49,30699.0
2021-02-01 12:25:00,35.5,35.5,35.45,35.47,46409.0,35.5,35.5,35.45,35.47,46409.0
2021-02-01 12:30:00,35.48,35.49,35.45,35.48,30940.0,35.48,35.49,35.45,35.48,30940.0
2021-02-01 12:35:00,35.49,35.52,35.49,35.52,36816.0,35.49,35.52,35.49,35.52,36816.0
2021-02-01 12:40:00,35.5,35.52,35.48,35.48,32609.0,35.5,35.52,35.48,35.48,32609.0
2021-02-01 12:45:00,35.48,35.52,35.47,35.52,59080.0,35.48,35.52,35.47,35.52,59080.0
2021-02-01 12:50:00,35.52,35.53,35.5,35.52,33565.0,35.52,35.53,35.5,35.52,33565.0
2021-02-01 12:55:00,35.52,35.55,35.52,35.55,40544.0,35.52,35.55,35.52,35.55,40544.0
2021-02-01 13:00:00,35.55,35.59,35.54,35.59,49910.0,35.55,35.59,35.54,35.59,49910.0
2021-02-01 13:05:00,35.58,35.6,35.52,35.55,47167.0,35.58,35.6,35.52,35.55,47167.0
2021-02-01 13:10:00,35.55,35.61,35.54,35.6,51057.0,35.55,35.61,35.54,35.6,51057.0
2021-02-01 13:15:00,35.61,35.61,35.57,35.59,59028.0,35.61,35.61,35.57,35.59,59028.0
2021-02-01 13:20:00,35.59,35.61,35.53,35.59,93652.0,35.59,35.61,35.53,35.59,93652.0
2021-02-01 13:25:00,35.59,35.61,35.58,35.59,59896.0,35.59,35.61,35.58,35.59,59896.0
2021-02-01 13:30:00,35.59,35.61,35.58,35.61,78127.0,35.59,35.61,35.58,35.61,78127.0
2021-02-01 13:35:00,35.61,35.62,35.59,35.62,100831.0,35.61,35.62,35.59,35.62,100831.0
2021-02-01 13:40:00,35.62,35.66,35.61,35.66,99722.0,35.62,35.66,35.61,35.66,99722.0
2021-02-01 13:45:00,35.66,35.67,35.63,35.66,124123.0,35.66,35.67,35.63,35.66,124123.0
2021-02-01 13:50:00,35.66,35.72,35.66,35.7,169179.0,35.66,35.72,35.66,35.7,169179.0
2021-02-01 13:55:00,35.69,35.75,35.61,35.74,225552.0,35.69,35.75,35.61,35.74,225552.0
2021-02-01 14:00:00,35.74,35.76,35.69,35.71,80902.0,35.74,35.76,35.69,35.71,80902.0
2021-02-01 14:05:00,35.72,35.72,35.64,35.68,145755.0,35.72,35.72,35.64,35.68,145755.0
2021-02-01 14:10:00,35.69,35.79,35.67,35.77,80374.0,35.69,35.79,35.67,35.77,80374.0
2021-02-01 14:15:00,35.77,35.84,35.74,35.77,110726.0,35.77,35.84,35.74,35.77,110726.0
2021-02-01 14:20:00,35.77,35.82,35.74,35.76,95053.0,35.77,35.82,35.74,35.76,95053.0
2021-02-01 14:25:00,35.76,35.81,35.75,35.8,104529.0,35.76,35.81,35.75,35.8,104529.0
2021-02-01 14:30:00,35.8,35.83,35.78,35.81,104154.0,35.8,35.83,35.78,35.81,104154.0
2021-02-01 14:35:00,35.8,35.89,35.79,35.88,89032.0,35.8,35.89,35.79,35.88,89032.0
2021-02-01 14:40:00,35.88,35.93,35.87,35.91,84602.0,35.88,35.93,35.87,35.91,84602.0
2021-02-01 14:45:00,35.9,35.96,35.9,35.95,78092.0,35.9,35.96,35.9,35.95,78092.0
2021-02-01 14:50:00,35.95,35.98,35.87,35.91,120079.0,35.95,35.98,35.87,35.91,120079.0
2021-02-01 14:55:00,35.91,35.96,35.88,35.93,144252.0,35.91,35.96,35.88,35.93,144252.0
2021-02-01 15:00:00,35.94,35.98,35.89,35.91,87798.0,35.94,35.98,35.89,35.91,87798.0
2021-02-01 15:05:00,35.91,35.99,35.91,35.97,93369.0,35.91,35.99,35.91,35.97,93369.0
2021-02-01 15:10:00,35.97,35.98,35.92,35.97,150515.0,35.97,35.98,35.92,35.97,150515.0
2021-02-01 15:15:00,35.97,35.98,35.92,35.95,84012.0,35.97,35.98,35.92,35.95,84012.0
2021-02-01 15:20:00,35.96,36.02,35.96,35.98,197132.0,35.96,36.02,35.96,35.98,197132.0
2021-02-01 15:25:00,35.98,36.01,35.97,36.01,133174.0,35.98,36.01,35.97,36.01,133174.0
2021-02-01 15:30:00,36.0,36.02,35.99,36.0,271662.0,36.0,36.02,35.99,36.0,271662.0
2021-02-01 15:35:00,36.0,36.13,35.99,36.09,214149.0,36.0,36.13,35.99,36.09,214149.0
2021-02-01 15:40:00,36.08,36.15,36.08,36.1,455978.0,36.08,36.15,36.08,36.1,455978.0
2021-02-01 15:45:00,36.1,36.12,35.95,35.97,238660.0,36.1,36.12,35.95,35.97,238660.0
2021-02-01 15:50:00,35.95,36.01,35.93,36.01,249919.0,35.95,36.01,35.93,36.01,249919.0
2021-02-01 15:55:00,36.0,36.04,35.94,35.94,919302.0,36.0,36.04,35.94,35.94,919302.0
2021-02-02 09:30:00,36.05,36.33,35.97,36.1,204495.0,36.05,36.33,35.97,36.1,204495.0
2021-02-02 09:35:00,36.13,36.25,36.02,36.11,169251.0,36.13,36.25,36.02,36.11,169251.0
2021-02-02 09:40:00,36.11,36.35,36.11,36.34,100327.0,36.11,36.35,36.11,36.34,100327.0
2021-02-02 09:45:00,36.34,36.4,36.26,36.38,85816.0,36.34,36.4,36.26,36.38,85816.0
2021-02-02 09:50:00,36.38,36.54,36.3,36.49,129355.0,36.38,36.54,36.3,36.49,129355.0
2021-02-02 09:55:00,36.48,36.62,36.45,36.59,163514.0,36.48,36.62,36.45,36.59,163514.0
2021-02-02 10:00:00,36.59,36.75,36.55,36.7,157891.0,36.59,36.75,36.55,36.7,157891.0
2021-02-02 10:05:00,36.7,36.9,36.68,36.89,205407.0,36.7,36.9,36.68,36.89,205407.0
2021-02-02 10:10:00,36.89,36.93,36.84,36.92,229468.0,36.89,36.93,36.84,36.92,229468.0
2021-02-02 10:15:00,36.92,36.93,36.76,36.78,154003.0,36.92,36.93,36.76,36.78,154003.0
2021-02-02 10:20:00,36.79,36.81,36.68,36.73,142516.0,36.79,36.81,36.68,36.73,142516.0
2021-02-02 10:25:00,36.74,36.85,36.73,36.78,176266.0,36.74,36.85,36.73,36.78,176266.0
2021-02-02 10:30:00,36.78,36.9,36.77,36.8,223363.0,36.78,36.9,36.77,36.8,223363.0
2021-02-02 10:35:00,36.8,36.8,36.56,36.58,180642.0,36.8,36.8,36.56,36.58,180642.0
2021-02-02 10:40:00,36.58,36.58,36.48,36.55,164705.0,36.58,36.58,36.48,36.55,164705.0
2021-02-02 10:45:00,36.56,36.64,36.5,36.61,122132.0,36.56,36.64,36.5,36.61,122132.0
2021-02-02 10:50:00,36.61,36.69,36.59,36.65,98486.0,36.61,36.69,36.59,36.65,98486.0
2021-02-02 10:55:00,36.65,36.75,36.65,36.68,106975.0,36.65,36.75,36.65,36.68,106975.0
2021-02-02 11:00:00,36.69,36.78,36.65,36.78,77808.0,36.69,36.78,36.65,36.78,77808.0
2021-02-02 11:05:00,36.78,36.82,36.75,36.8,80998.0,36.78,36.82,36.75,36.8,80998.0
2021-02-02 11:10:00,36.8,36.82,36.78,36.8,95073.0,36.8,36.82,36.78,36.8,95073.0
2021-02-02 11:15:00,36.8,36.85,36.77,36.85,91035.0,36.8,36.85,36.77,36.85,91035.0
2021-02-02 11:20:00,36.86,36.93,36.85,36.89,120253.0,36.86,36.93,36.85,36.89,120253.0
2021-02-02 11:25:00,36.88,36.95,36.87,36.92,89370.0,36.88,36.95,36.87,36.92,89370.0
2021-02-02 11:30:00,36.93,36.96,36.88,36.95,106474.0,36.93,36.96,36.88,36.95,106474.0
2021-02-02 11:35:00,36.95,36.95,36.87,36.91,132161.0,36.95,36.95,36.87,36.91,132161.0
2021-02-02 11:40:00,36.91,36.98,36.87,36.95,103417.0,36.91,36.98,36.87,36.95,103417.0
2021-02-02 11:45:00,36.95,37.0,36.94,36.97,94429.0,36.95,37.0,36.94,36.97,94429.0
2021-02-02 11:50:00,36.97,37.07,36.96,37.04,123362.0,36.97,37.07,36.96,37.04,123362.0
2021-02-02 11:55:00,37.04,37.04,36.98,36.99,70473.0,37.04,37.04,36.98,36.99,70473.0
2021-02-02 12:00:00,36.99,36.99,36.92,36.94,91508.0,36.99,36.99,36.92,36.94,91508.0
2021-02-02 12:05:00,36.94,36.94,36.79,36.84,125924.0,36.94,36.94,36.79,36.84,125924.0
2021-02-02 12:10:00,36.84,36.86,36.77,36.81,115125.0,36.84,36.86,36.77,36.81,115125.0
2021-02-02 12:15:00,36.8,36.82,36.71,36.72,90450.0,36.8,36.82,36.71,36.72,90450.0
2021-02-02 12:20:00,36.72,36.76,36.67,36.73,90674.0,36.72,36.76,36.67,36.73,90674.0
2021-02-02 12:25:00,36.73,36.8,36.7,36.76,62953.0,36.73,36.8,36.7,36.76,62953.0
2021-02-02 12:30:00,36.75,36.77,36.71,36.72,47753.0,36.75,36.77,36.71,36.72,47753.0
2021-02-02 12:35:00,36.72,36.78,36.71,36.73,59856.0,36.72,36.78,36.71,36.73,59856.0
2021-02-02 12:40:00,36.72,36.75,36.7,36.71,62121.0,36.72,36.75,36.7,36.71,62121.0
2021-02-02 12:45:00,36.71,36.74,36.69,36.73,77475.0,36.71,36.74,36.69,36.73,77475.0
2021-02-02 12:50:00,36.73,36.79,36.71,36.72,79427.0,36.73,36.79,36.71,36.72,79427.0
2021-02-02 12:55:00,36.72,36.79,36.71,36.77,45707.0,36.72,36.79,36.71,36.77,45707.0
2021-02-02 13:00:00,36.77,36.85,36.77,36.85,43113.0,36.77,36.85,36.77,36.85,43113.0
2021-02-02 13:05:00,36.84,36.85,36.75,36.76,53359.0,36.84,36.85,36.75,36.76,53359.0
2021-02-02 13:10:00,36.75,36.76,36.7,36.7,34338.0,36.75,36.76,36.7,36.7,34338.0
2021-02-02 13:15:00,36.7,36.76,36.64,36.75,140828.0,36.7,36.76,36.64,36.75,140828.0
2021-02-02 13:20:00,36.74,36.78,36.71,36.78,44978.0,36.74,36.78,36.71,36.78,44978.0
2021-02-02 13:25:00,36.77,36.83,36.77,36.82,111997.0,36.77,36.83,36.77,36.82,111997.0
2021-02-02 13:30:00,36.82,36.86,36.73,36.77,176569.0,36.82,36.86,36.73,36.77,176569.0
2021-02-02 13:35:00,36.77,36.85,36.76,36.79,76593.0,36.77,36.85,36.76,36.79,76593.0
2021-02-02 13:40:00,36.79,36.79,36.73,36.73,37182.0,36.79,36.79,36.73,36.73,37182.0
2021-02-02 13:45:00,36.73,36.77,36.73,36.73,72871.0,36.73,36.77,36.73,36.73,72871.0
2021-02-02 13:50:00,36.73,36.74,36.66,36.7,72895.0,36.73,36.74,36.66,36.7,72895.0
2021-02-02 13:55:00,36.71,36.71,36.64,36.68,68743.0,36.71,36.71,36.64,36.68,68743.0
2021-02-02 14:00:00,36.68,36.73,36.67,36.73,49605.0,36.68,36.73,36.67,36.73,49605.0
2021-02-02 14:05:00,36.73,36.78,36.72,36.75,69472.0,36.73,36.78,36.72,36.75,69472.0
2021-02-02 14:10:00,36.76,36.83,36.75,36.82,89060.0,36.76,36.83,36.75,36.82,89060.0
2021-02-02 14:15:00,36.83,36.83,36.78,36.79,60605.0,36.83,36.83,36.78,36.79,60605.0
2021-02-02 14:20:00,36.8,36.82,36.76,36.81,89654.0,36.8,36.82,36.76,36.81,89654.0
2021-02-02 14:25:00,36.81,36.99,36.8,36.98,285081.0,36.81,36.99,36.8,36.98,285081.0
2021-02-02 14:30:00,36.98,36.99,36.89,36.93,75197.0,36.98,36.99,36.89,36.93,75197.0
2021-02-02 14:35:00,36.92,36.97,36.91,36.95,80342.0,36.92,36.97,36.91,36.95,80342.0
2021-02-02 14:40:00,36.94,36.94,36.88,36.93,62778.0,36.94,36.94,36.88,36.93,62778.0
2021-02-02 14:45:00,36.93,36.93,36.91,36.91,39759.0,36.93,36.93,36.91,36.91,39759.0
2021-02-02 14:50:00,36.91,36.92,36.87,36.88,81953.0,36.91,36.92,36.87,36.88,81953.0
2021-02-02 14:55:00,36.88,36.88,36.85,36.87,50461.0,36.88,36.88,36.85,36.87,50461.0
2021-02-02 15:00:00,36.87,36.87,36.79,36.83,137667.0,36.87,36.87,36.79,36.83,137667.0
2021-02-02 15:05:00,36.83,36.85,36.82,36.82,140381.0,36.83,36.85,36.82,36.82,140381.0
2021-02-02 15:10:00,36.82,36.85,36.8,36.8,79888.0,36.82,36.85,36.8,36.8,79888.0
2021-02-02 15:15:00,36.8,36.82,36.76,36.82,85726.0,36.8,36.82,36.76,36.82,85726.0
2021-02-02 15:20:00,36.82,36.84,36.76,36.83,100975.0,36.82,36.84,36.76,36.83,100975.0
2021-02-02 15:25:00,36.83,36.85,36.77,36.77,98640.0,36.83,36.85,36.77,36.77,98640.0
2021-02-02 15:30:00,36.77,36.81,36.76,36.79,96022.0,36.77,36.81,36.76,36.79,96022.0
2021-02-02 15:35:00,36.79,36.8,36.75,36.77,146518.0,36.79,36.8,36.75,36.77,146518.0
2021-02-02 15:40:00,36.76,36.79,36.71,36.72,119885.0,36.76,36.79,36.71,36.72,119885.0
2021-02-02 15:45:00,36.72,36.76,36.7,36.72,224787.0,36.72,36.76,36.7,36.72,224787.0
2021-02-02 15:50:00,36.71,36.72,36.58,36.64,569336.0,36.71,36.72,36.58,36.64,569336.0
2021-02-02 15:55:00,36.63,36.68,36.58,36.65,1086930.0,36.63,36.68,36.58,36.65,1086930.0
2021-02-03 09:30:00,36.45,36.87,36.3,36.65,536685.0,36.45,36.87,36.3,36.65,536685.0
2021-02-03 09:35:00,36.63,36.95,36.5,36.62,596160.0,36.63,36.95,36.5,36.62,596160.0
2021-02-03 09:40:00,36.6,36.87,36.49,36.61,452158.0,36.6,36.87,36.49,36.61,452158.0
2021-02-03 09:45:00,36.65,36.95,36.64,36.88,329900.0,36.65,36.95,36.64,36.88,329900.0
2021-02-03 09:50:00,36.87,37.23,36.79,37.16,789656.0,36.87,37.23,36.79,37.16,789656.0
2021-02-03 09:55:00,37.16,37.24,36.74,36.89,514589.0,37.16,37.24,36.74,36.89,514589.0
2021-02-03 10:00:00,36.88,36.88,36.45,36.66,404731.0,36.88,36.88,36.45,36.66,404731.0
2021-02-03 10:05:00,36.66,36.86,36.66,36.77,405804.0,36.66,36.86,36.66,36.77,405804.0
2021-02-03 10:10:00,36.76,36.84,36.57,36.58,215658.0,36.76,36.84,36.57,36.58,215658.0
2021-02-03 10:15:00,36.57,36.85,36.56,36.76,473046.0,36.57,36.85,36.56,36.76,473046.0
2021-02-03 10:20:00,36.76,36.99,36.75,36.95,150930.0,36.76,36.99,36.75,36.95,150930.0
2021-02-03 10:25:00,36.95,37.03,36.89,36.98,161132.0,36.95,37.03,36.89,36.98,161132.0
2021-02-03 10:30:00,36.97,37.08,36.94,36.97,253383.0,36.97,37.08,36.94,36.97,253383.0
2021-02-03 10:35:00,36.97,36.99,36.88,36.94,153064.0,36.97,36.99,36.88,36.94,153064.0
2021-02-03 10:40:00,36.94,37.02,36.91,36.98,92987.0,36.94,37.02,36.91,36.98,92987.0
2021-02-03 10:45:00,36.97,37.16,36.97,37.16,148036.0,36.97,37.16,36.97,37.16,148036.0
2021-02-03 10:50:00,37.16,37.31,37.15,37.27,447778.0,37.16,37.31,37.15,37.27,447778.0
2021-02-03 10:55:00,37.28,37.29,37.11,37.19,142755.0,37.28,37.29,37.11,37.19,142755.0
2021-02-03 11:00:00,37.2,37.28,37.14,37.26,97665.0,37.2,37.28,37.14,37.26,97665.0
2021-02-03 11:05:00,37.26,37.47,37.25,37.45,215152.0,37.26,37.47,37.25,37.45,215152.0
2021-02-03 11:10:00,37.45,37.46,37.24,37.31,126463.0,37.45,37.46,37.24,37.31,126463.0
2021-02-03 11:15:00,37.33,37.42,37.28,37.32,196313.0,37.33,37.42,37.28,37.32,196313.0
2021-02-03 11:20:00,37.33,37.45,37.31,37.35,117012.0,37.33,37.45,37.31,37.35,117012.0
2021-02-03 11:25:00,37.36,37.36,37.15,37.21,94617.0,37.36,37.36,37.15,37.21,94617.0
2021-02-03 11:30:00,37.22,37.29,37.1,37.15,72031.0,37.22,37.29,37.1,37.15,72031.0
2021-02-03 11:35:00,37.15,37.16,37.07,37.12,85999.0,37.15,37.16,37.07,37.12,85999.0
2021-02-03 11:40:00,37.12,37.17,37.09,37.12,80958.0,37.12,37.17,37.09,37.12,80958.0
2021-02-03 11:45:00,37.12,37.22,37.1,37.2,89864.0,37.12,37.22,37.1,37.2,89864.0
2021-02-03 11:50:00,37.2,37.25,37.11,37.16,59834.0,37.2,37.25,37.11,37.16,59834.0
2021-02-03 11:55:00,37.16,37.27,37.13,37.22,94690.0,37.16,37.27,37.13,37.22,94690.0
2021-02-03 12:00:00,37.22,37.26,37.19,37.24,108018.0,37.22,37.26,37.19,37.24,108018.0
2021-02-03 12:05:00,37.24,37.31,37.2,37.3,225356.0,37.24,37.31,37.2,37.3,225356.0
2021-02-03 12:10:00,37.3,37.31,37.16,37.16,91258.0,37.3,37.31,37.16,37.16,91258.0
2021-02-03 12:15:00,37.15,37.34,37.15,37.29,169346.0,37.15,37.34,37.15,37.29,169346.0
2021-02-03 12:20:00,37.29,37.34,37.28,37.28,72172.0,37.29,37.34,37.28,37.28,72172.0
2021-02-03 12:25:00,37.29,37.37,37.28,37.36,85239.0,37.29,37.37,37.28,37.36,85239.0
2021-02-03 12:30:00,37.37,37.4,37.32,37.39,140516.0,37.37,37.4,37.32,37.39,140516.0
2021-02-03 12:35:00,37.39,37.45,37.38,37.43,115845.0,37.39,37.45,37.38,37.43,115845.0
2021-02-03 12:40:00,37.44,37.45,37.29,37.4,90033.0,37.44,37.45,37.29,37.4,90033.0
2021-02-03 12:45:00,37.39,37.44,37.38,37.4,124513.0,37.39,37.44,37.38,37.4,124513.0
2021-02-03 12:50:00,37.41,37.41,37.33,37.36,79811.0,37.41,37.41,37.33,37.36,79811.0
2021-02-03 12:55:00,37.35,37.38,37.28,37.31,59975.0,37.35,37.38,37.28,37.31,59975.0
2021-02-03 13:00:00,37.31,37.36,37.23,37.24,71473.0,37.31,37.36,37.23,37.24,71473.0
2021-02-03 13:05:00,37.24,37.27,37.21,37.22,37879.0,37.24,37.27,37.21,37.22,37879.0
2021-02-03 13:10:00,37.21,37.22,37.16,37.16,66342.0,37.21,37.22,37.16,37.16,66342.0
2021-02-03 13:15:00,37.16,37.19,37.14,37.16,66511.0,37.16,37.19,37.14,37.16,66511.0
2021-02-03 13:20:00,37.16,37.16,37.06,37.13,93136.0,37.16,37.16,37.06,37.13,93136.0
2021-02-03 13:25:00,37.13,37.14,37.08,37.12,75147.0,37.13,37.14,37.08,37.12,75147.0
2021-02-03 13:30:00,37.12,37.12,37.07,37.09,66280.0,37.12,37.12,37.07,37.09,66280.0
2021-02-03 13:35:00,37.1,37.2,37.09,37.2,67098.0,37.1,37.2,37.09,37.2,67098.0
2021-02-03 13:40:00,37.2,37.24,37.18,37.23,56413.0,37.2,37.24,37.18,37.23,56413.0
2021-02-03 13:45:00,37.23,37.25,37.2,37.23,184316.0,37.23,37.25,37.2,37.23,184316.0
2021-02-03 13:50:00,37.23,37.31,37.16,37.27,206069.0,37.23,37.31,37.16,37.27,206069.0
2021-02-03 13:55:00,37.27,37.37,37.26,37.37,43909.0,37.27,37.37,37.26,37.37,43909.0
2021-02-03 14:00:00,37.37,37.39,37.32,37.37,70296.0,37.37,37.39,37.32,37.37,70296.0
2021-02-03 14:05:00,37.37,37.41,37.35,37.4,54651.0,37.37,37.41,37.35,37.4,54651.0
2021-02-03 14:10:00,37.4,37.44,37.39,37.41,63284.0,37.4,37.44,37.39,37.41,63284.0
2021-02-03 14:15:00,37.4,37.42,37.38,37.41,53774.0,37.4,37.42,37.38,37.41,53774.0
2021-02-03 14:20:00,37.41,37.42,37.35,37.36,49075.0,37.41,37.42,37.35,37.36,49075.0
2021-02-03 14:25:00,37.36,37.41,37.33,37.4,80234.0,37.36,37.41,37.33,37.4,80234.0
2021-02-03 14:30:00,37.4,37.48,37.38,37.47,177858.0,37.4,37.48,37.38,37.47,177858.0
2021-02-03 14:35:00,37.47,37.5,37.39,37.4,172412.0,37.47,37.5,37.39,37.4,172412.0
2021-02-03 14:40:00,37.39,37.4,37.31,37.31,84129.0,37.39,37.4,37.31,37.31,84129.0
2021-02-03 14:45:00,37.33,37.37,37.32,37.34,104700.0,37.33,37.37,37.32,37.34,104700.0
2021-02-03 14:50:00,37.34,37.34,37.24,37.33,84946.0,37.34,37.34,37.24,37.33,84946.0
2021-02-03 14:55:00,37.33,37.39,37.31,37.35,80061.0,37.33,37.39,37.31,37.35,80061.0
2021-02-03 15:00:00,37.33,37.4,37.33,37.4,100948.0,37.33,37.4,37.33,37.4,100948.0
2021-02-03 15:05:00,37.4,37.45,37.36,37.41,100311.0,37.4,37.45,37.36,37.41,100311.0
2021-02-03 15:10:00,37.41,37.44,37.37,37.38,95751.0,37.41,37.44,37.37,37.38,95751.0
2021-02-03 15:15:00,37.39,37.49,37.38,37.48,126575.0,37.39,37.49,37.38,37.48,126575.0
2021-02-03 15:20:00,37.48,37.56,37.47,37.5,160001.0,37.48,37.56,37.47,37.5,160001.0
2021-02-03 15:25:00,37.5,37.54,37.46,37.5,154359.0,37.5,37.54,37.46,37.5,154359.0
2021-02-03 15:30:00,37.5,37.52,37.46,37.51,216265.0,37.5,37.52,37.46,37.51,216265.0
2021-02-03 15:35:00,37.52,37.53,37.46,37.48,220027.0,37.52,37.53,37.46,37.48,220027.0
2021-02-03 15:40:00,37.48,37.55,37.48,37.54,253854.0,37.48,37.55,37.48,37.54,253854.0
2021-02-03 15:45:00,37.54,37.57,37.47,37.48,341937.0,37.54,37.57,37.47,37.48,341937.0
2021-02-03 15:50:00,37.47,37.54,37.43,37.54,467364.0,37.47,37.54,37.43,37.54,467364.0
2021-02-03 15:55:00,37.54,37.58,37.44,37.44,911641.0,37.54,37.58,37.44,37.44,911641.0
2021-02-04 09:30:00,37.5,37.68,37.41,37.62,272867.0,37.5,37.68,37.41,37.62,272867.0
2021-02-04 09:35:00,37.61,38.04,37.61,38.0,377089.0,37.61,38.04,37.61,38.0,377089.0
2021-02-04 09:40:00,38.01,38.22,38.0,38.21,178970.0,38.01,38.22,38.0,38.21,178970.0
2021-02-04 09:45:00,38.2,38.44,38.2,38.28,306570.0,38.2,38.44,38.2,38.28,306570.0
2021-02-04 09:50:00,38.29,38.57,38.28,38.52,398654.0,38.29,38.57,38.28,38.52,398654.0
2021-02-04 09:55:00,38.52,38.74,38.5,38.7,311012.0,38.52,38.74,38.5,38.7,311012.0
2021-02-04 10:00:00,38.7,38.9,38.69,38.88,182772.0,38.7,38.9,38.69,38.88,182772.0
2021-02-04 10:05:00,38.87,38.98,38.84,38.97,270982.0,38.87,38.98,38.84,38.97,270982.0
2021-02-04 10:10:00,38.97,39.05,38.91,38.93,395616.0,38.97,39.05,38.91,38.93,395616.0
2021-02-04 10:15:00,38.92,38.98,38.85,38.91,240101.0,38.92,38.98,38.85,38.91,240101.0
2021-02-04 10:20:00,38.91,38.93,38.81,38.9,181324.0,38.91,38.93,38.81,38.9,181324.0
2021-02-04 10:25:00,38.89,38.98,38.85,38.96,300150.0,38.89,38.98,38.85,38.96,300150.0
2021-02-04 10:30:00,38.95,39.06,38.9,39.03,314626.0,38.95,39.06,38.9,39.03,314626.0
2021-02-04 10:35:00,39.02,39.03,38.9,39.0,313079.0,39.02,39.03,38.9,39.0,313079.0
2021-02-04 10:40:00,39.0,39.01,38.87,38.88,319269.0,39.0,39.01,38.87,38.88,319269.0
2021-02-04 10:45:00,38.87,38.94,38.8,38.85,176729.0,38.87,38.94,38.8,38.85,176729.0
2021-02-04 10:50:00,38.86,38.87,38.75,38.77,174599.0,38.86,38.87,38.75,38.77,174599.0
2021-02-04 10:55:00,38.78,38.8,38.7,38.74,157739.0,38.78,38.8,38.7,38.74,157739.0
2021-02-04 11:00:00,38.75,38.78,38.69,38.75,257400.0,38.75,38.78,38.69,38.75,257400.0
2021-02-04 11:05:00,38.75,38.77,38.67,38.77,133090.0,38.75,38.77,38.67,38.77,133090.0
2021-02-04 11:10:00,38.76,38.77,38.6,38.64,142817.0,38.76,38.77,38.6,38.64,142817.0
2021-02-04 11:15:00,38.64,38.72,38.64,38.66,79167.0,38.64,38.72,38.64,38.66,79167.0
2021-02-04 11:20:00,38.66,38.78,38.66,38.77,101922.0,38.66,38.78,38.66,38.77,101922.0
2021-02-04 11:25:00,38.77,38.81,38.74,38.76,94526.0,38.77,38.81,38.74,38.76,94526.0
2021-02-04 11:30:00,38.75,38.88,38.7,38.88,180967.0,38.75,38.88,38.7,38.88,180967.0
2021-02-04 11:35:00,38.88,38.88,38.78,38.85,107740.0,38.88,38.88,38.78,38.85,107740.0
2021-02-04 11:40:00,38.84,38.89,38.79,38.87,147394.0,38.84,38.89,38.79,38.87,147394.0
2021-02-04 11:45:00,38.87,38.9,38.85,38.9,66957.0,38.87,38.9,38.85,38.9,66957.0
2021-02-04 11:50:00,38.89,38.9,38.72,38.74,169298.0,38.89,38.9,38.72,38.74,169298.0
2021-02-04 11:55:00,38.74,38.77,38.7,38.71,107728.0,38.74,38.77,38.7,38.71,107728.0
2021-02-04 12:00:00,38.72,38.72,38.65,38.67,91667.0,38.72,38.72,38.65,38.67,91667.0
2021-02-04 12:05:00,38.67,38.69,38.61,38.63,82878.0,38.67,38.69,38.61,38.63,82878.0
2021-02-04 12:10:00,38.63,38.65,38.59,38.64,60193.0,38.63,38.65,38.59,38.64,60193.0
2021-02-04 12:15:00,38.64,38.64,38.53,38.64,119851.0,38.64,38.64,38.53,38.64,119851.0
2021-02-04 12:20:00,38.65,38.73,38.64,38.69,100074.0,38.65,38.73,38.64,38.69,100074.0
2021-02-04 12:25:00,38.68,38.86,38.68,38.86,86924.0,38.68,38.86,38.68,38.86,86924.0
2021-02-04 12:30:00,38.86,38.87,38.82,38.85,69126.0,38.86,38.87,38.82,38.85,69126.0
2021-02-04 12:35:00,38.84,38.9,38.83,38.85,79268.0,38.84,38.9,38.83,38.85,79268.0
2021-02-04 12:40:00,38.85,38.89,38.84,38.89,103659.0,38.85,38.89,38.84,38.89,103659.0
2021-02-04 12:45:00,38.88,38.88,38.85,38.86,77773.0,38.88,38.88,38.85,38.86,77773.0
2021-02-04 12:50:00,38.86,38.88,38.84,38.84,85644.0,38.86,38.88,38.84,38.84,85644.0
2021-02-04 12:55:00,38.84,38.91,38.84,38.88,79410.0,38.84,38.91,38.84,38.88,79410.0
2021-02-04 13:00:00,38.88,38.89,38.85,38.87,47037.0,38.88,38.89,38.85,38.87,47037.0
2021-02-04 13:05:00,38.86,38.89,38.82,38.89,82754.0,38.86,38.89,38.82,38.89,82754.0
2021-02-04 13:10:00,38.89,38.89,38.76,38.79,68850.0,38.89,38.89,38.76,38.79,68850.0
2021-02-04 13:15:00,38.79,38.81,38.75,38.8,51029.0,38.79,38.81,38.75,38.8,51029.0
2021-02-04 13:20:00,38.8,38.82,38.72,38.79,108773.0,38.8,38.82,38.72,38.79,108773.0
2021-02-04 13:25:00,38.79,38.81,38.75,38.8,64374.0,38.79,38.81,38.75,38.8,64374.0
2021-02-04 13:30:00,38.8,38.82,38.76,38.78,88685.0,38.8,38.82,38.76,38.78,88685.0
2021-02-04 13:35:00,38.79,38.8,38.69,38.7,72579.0,38.79,38.8,38.69,38.7,72579.0
2021-02-04 13:40:00,38.69,38.75,38.69,38.74,85815.0,38.69,38.75,38.69,38.74,85815.0
2021-02-04 13:45:00,38.75,38.77,38.67,38.71,127881.0,38.75,38.77,38.67,38.71,127881.0
2021-02-04 13:50:00,38.72,38.77,38.71,38.76,75798.0,38.72,38.77,38.71,38.76,75798.0
2021-02-04 13:55:00,38.76,38.78,38.69,38.71,109453.0,38.76,38.78,38.69,38.71,109453.0
2021-02-04 14:00:00,38.71,38.73,38.7,38.73,43085.0,38.71,38.73,38.7,38.73,43085.0
2021-02-04 14:05:00,38.73,38.76,38.72,38.76,83434.0,38.73,38.76,38.72,38.76,83434.0
2021-02-04 14:10:00,38.76,38.8,38.75,38.76,98192.0,38.76,38.8,38.75,38.76,98192.0
2021-02-04 14:15:00,38.76,38.83,38.74,38.83,94438.0,38.76,38.83,38.74,38.83,94438.0
2021-02-04 14:20:00,38.83,38.83,38.78,38.8,65898.0,38.83,38.83,38.78,38.8,65898.0
2021-02-04 14:25:00,38.8,38.81,38.76,38.79,49723.0,38.8,38.81,38.76,38.79,49723.0
2021-02-04 14:30:00,38.79,38.81,38.77,38.8,66647.0,38.79,38.81,38.77,38.8,66647.0
2021-02-04 14:35:00,38.8,38.81,38.75,38.76,156562.0,38.8,38.81,38.75,38.76,156562.0
2021-02-04 14:40:00,38.76,38.77,38.73,38.73,55210.0,38.76,38.77,38.73,38.73,55210.0
2021-02-04 14:45:00,38.73,38.74,38.64,38.72,141800.0,38.73,38.74,38.64,38.72,141800.0
2021-02-04 14:50:00,38.72,38.72,38.62,38.66,63783.0,38.72,38.72,38.62,38.66,63783.0
2021-02-04 14:55:00,38.66,38.66,38.61,38.61,55492.0,38.66,38.66,38.61,38.61,55492.0
2021-02-04 15:00:00,38.62,38.65,38.56,38.58,110870.0,38.62,38.65,38.56,38.58,110870.0
2021-02-04 15:05:00,38.58,38.71,38.57,38.7,102817.0,38.58,38.71,38.57,38.7,102817.0
2021-02-04 15:10:00,38.7,38.77,38.67,38.77,197624.0,38.7,38.77,38.67,38.77,197624.0
2021-02-04 15:15:00,38.77,38.77,38.72,38.76,88938.0,38.77,38.77,38.72,38.76,88938.0
2021-02-04 15:20:00,38.76,38.77,38.7,38.76,175157.0,38.76,38.77,38.7,38.76,175157.0
2021-02-04 15:25:00,38.76,38.77,38.7,38.74,145807.0,38.76,38.77,38.7,38.74,145807.0
2021-02-04 15:30:00,38.75,38.76,38.69,38.76,202763.0,38.75,38.76,38.69,38.76,202763.0
2021-02-04 15:35:00,38.76,38.78,38.73,38.77,190741.0,38.76,38.78,38.73,38.77,190741.0
2021-02-04 15:40:00,38.77,38.82,38.74,38.77,374806.0,38.77,38.82,38.74,38.77,374806.0
2021-02-04 15:45:00,38.77,38.79,38.67,38.71,326165.0,38.77,38.79,38.67,38.71,326165.0
2021-02-04 15:50:00,38.71,38.72,38.65,38.72,414363.0,38.71,38.72,38.65,38.72,414363.0
2021-02-04 15:55:00,38.72,38.8,38.7,38.76,788367.0,38.72,38.8,38.7,38.76,788367.0
2021-02-05 09:30:00,39.0,39.4,38.88,39.13,549147.0,39.0,39.4,38.88,39.13,549147.0
2021-02-05 09:35:00,39.12,39.18,38.99,39.02,330933.0,39.12,39.18,38.99,39.02,330933.0
2021-02-05 09:40:00,39.02,39.06,38.92,38.94,197772.0,39.02,39.06,38.92,38.94,197772.0
2021-02-05 09:45:00,38.94,39.16,38.94,39.11,361186.0,38.94,39.16,38.94,39.11,361186.0
2021-02-05 09:50:00,39.1,39.2,38.95,39.01,519937.0,39.1,39.2,38.95,39.01,519937.0
2021-02-05 09:55:00,39.01,39.01,38.87,38.95,480052.0,39.01,39.01,38.87,38.95,480052.0
2021-02-05 10:00:00,38.95,38.99,38.81,38.97,164036.0,38.95,38.99,38.81,38.97,164036.0
2021-02-05 10:05:00,38.97,39.08,38.91,39.01,456622.0,38.97,39.08,38.91,39.01,456622.0
2021-02-05 10:10:00,39.01,39.08,38.98,39.04,140577.0,39.01,39.08,38.98,39.04,140577.0
2021-02-05 10:15:00,39.04,39.08,38.93,38.95,122686.0,39.04,39.08,38.93,38.95,122686.0
2021-02-05 10:20:00,38.95,38.99,38.92,38.95,329929.0,38.95,38.99,38.92,38.95,329929.0
2021-02-05 10:25:00,38.94,39.0,38.89,38.96,95059.0,38.94,39.0,38.89,38.96,95059.0
2021-02-05 10:30:00,38.96,39.1,38.96,39.04,91029.0,38.96,39.1,38.96,39.04,91029.0
2021-02-05 10:35:00,39.05,39.1,39.0,39.09,100128.0,39.05,39.1,39.0,39.09,100128.0
2021-02-05 10:40:00,39.09,39.12,39.03,39.06,121941.0,39.09,39.12,39.03,39.06,121941.0
2021-02-05 10:45:00,39.06,39.15,39.01,39.01,298939.0,39.06,39.15,39.01,39.01,298939.0
2021-02-05 10:50:00,39.01,39.05,38.92,38.96,530598.0,39.01,39.05,38.92,38.96,530598.0
2021-02-05 10:55:00,38.96,39.01,38.95,38.98,125482.0,38.96,39.01,38.95,38.98,125482.0
2021-02-05 11:00:00,38.99,39.03,38.92,38.92,124346.0,38.99,39.03,38.92,38.92,124346.0
2021-02-05 11:05:00,38.93,38.97,38.86,38.94,301544.0,38.93,38.97,38.86,38.94,301544.0
2021-02-05 11:10:00,38.93,38.97,38.9,38.91,130061.0,38.93,38.97,38.9,38.91,130061.0
2021-02-05 11:15:00,38.91,38.95,38.86,38.91,96058.0,38.91,38.95,38.86,38.91,96058.0
2021-02-05 11:20:00,38.91,38.98,38.89,38.97,90062.0,38.91,38.98,38.89,38.97,90062.0
2021-02-05 11:25:00,38.97,38.99,38.93,38.98,114390.0,38.97,38.99,38.93,38.98,114390.0
2021-02-05 11:30:00,38.99,39.04,38.96,39.01,79651.0,38.99,39.04,38.96,39.01,79651.0
2021-02-05 11:35:00,39.01,39.14,39.0,39.13,93862.0,39.01,39.14,39.0,39.13,93862.0
2021-02-05 11:40:00,39.13,39.18,39.1,39.11,130393.0,39.13,39.18,39.1,39.11,130393.0
2021-02-05 11:45:00,39.11,39.2,39.1,39.2,107564.0,39.11,39.2,39.1,39.2,107564.0
2021-02-05 11:50:00,39.2,39.21,39.09,39.1,106682.0,39.2,39.21,39.09,39.1,106682.0
2021-02-05 11:55:00,39.1,39.12,39.09,39.12,71944.0,39.1,39.12,39.09,39.12,71944.0
2021-02-05 12:00:00,39.12,39.13,39.03,39.1,110507.0,39.12,39.13,39.03,39.1,110507.0
2021-02-05 12:05:00,39.1,39.12,39.08,39.11,78120.0,39.1,39.12,39.08,39.11,78120.0
2021-02-05 12:10:00,39.1,39.13,39.09,39.13,59955.0,39.1,39.13,39.09,39.13,59955.0
2021-02-05 12:15:00,39.12,39.16,39.1,39.11,72216.0,39.12,39.16,39.1,39.11,72216.0
2021-02-05 12:20:00,39.11,39.12,39.07,39.09,256457.0,39.11,39.12,39.07,39.09,256457.0
2021-02-05 12:25:00,39.09,39.12,39.02,39.03,88343.0,39.09,39.12,39.02,39.03,88343.0
2021-02-05 12:30:00,39.02,39.04,38.97,39.0,65285.0,39.02,39.04,38.97,39.0,65285.0
2021-02-05 12:35:00,39.0,39.0,38.93,38.95,47647.0,39.0,39.0,38.93,38.95,47647.0
2021-02-05 12:40:00,38.94,38.97,38.93,38.93,67133.0,38.94,38.97,38.93,38.93,67133.0
2021-02-05 12:45:00,38.94,38.95,38.89,38.93,69867.0,38.94,38.95,38.89,38.93,69867.0
2021-02-05 12:50:00,38.94,38.98,38.92,38.97,52809.0,38.94,38.98,38.92,38.97,52809.0
2021-02-05 12:55:00,38.96,38.98,38.92,38.98,49528.0,38.96,38.98,38.92,38.98,49528.0
2021-02-05 13:00:00,38.98,38.99,38.92,38.93,63166.0,38.98,38.99,38.92,38.93,63166.0
2021-02-05 13:05:00,38.93,38.93,38.91,38.93,82588.0,38.93,38.93,38.91,38.93,82588.0
2021-02-05 13:10:00,38.93,38.97,38.86,38.97,173407.0,38.93,38.97,38.86,38.97,173407.0
2021-02-05 13:15:00,38.97,38.99,38.9,38.98,64357.0,38.97,38.99,38.9,38.98,64357.0
2021-02-05 13:20:00,38.98,38.99,38.94,38.98,51128.0,38.98,38.99,38.94,38.98,51128.0
2021-02-05 13:25:00,38.99,39.0,38.95,38.97,842525.0,38.99,39.0,38.95,38.97,842525.0
2021-02-05 13:30:00,38.97,39.05,38.97,39.0,84674.0,38.97,39.05,38.97,39.0,84674.0
2021-02-05 13:35:00,39.0,39.09,38.99,39.08,64615.0,39.0,39.09,38.99,39.08,64615.0
2021-02-05 13:40:00,39.08,39.11,39.06,39.1,56776.0,39.08,39.11,39.06,39.1,56776.0
2021-02-05 13:45:00,39.11,39.11,39.06,39.06,68586.0,39.11,39.11,39.06,39.06,68586.0
2021-02-05 13:50:00,39.06,39.11,39.04,39.1,97619.0,39.06,39.11,39.04,39.1,97619.0
2021-02-05 13:55:00,39.11,39.18,39.1,39.1,1823522.0,39.11,39.18,39.1,39.1,1823522.0
2021-02-05 14:00:00,39.11,39.11,39.02,39.09,176080.0,39.11,39.11,39.02,39.09,176080.0
2021-02-05 14:05:00,39.09,39.2,39.08,39.2,456976.0,39.09,39.2,39.08,39.2,456976.0
2021-02-05 14:10:00,39.2,39.24,39.16,39.19,128048.0,39.2,39.24,39.16,39.19,128048.0
2021-02-05 14:15:00,39.2,39.2,39.15,39.16,107268.0,39.2,39.2,39.15,39.16,107268.0
2021-02-05 14:20:00,39.16,39.16,39.03,39.06,224012.0,39.16,39.16,39.03,39.06,224012.0
2021-02-05 14:25:00,39.06,39.11,39.04,39.11,152715.0,39.06,39.11,39.04,39.11,152715.0
2021-02-05 14:30:00,39.11,39.15,39.09,39.11,64539.0,39.11,39.15,39.09,39.11,64539.0
2021-02-05 14:35:00,39.12,39.15,39.1,39.15,69111.0,39.12,39.15,39.1,39.15,69111.0
2021-02-05 14:40:00,39.15,39.15,39.12,39.13,62369.0,39.15,39.15,39.12,39.13,62369.0
2021-02-05 14:45:00,39.13,39.13,38.95,38.96,103593.0,39.13,39.13,38.95,38.96,103593.0
2021-02-05 14:50:00,38.96,39.0,38.93,38.98,90045.0,38.96,39.0,38.93,38.98,90045.0
2021-02-05 14:55:00,38.98,38.99,38.9,38.97,164279.0,38.98,38.99,38.9,38.97,164279.0
2021-02-05 15:00:00,38.97,39.01,38.94,38.95,85165.0,38.97,39.01,38.94,38.95,85165.0
2021-02-05 15:05:00,38.94,38.98,38.9,38.97,362528.0,38.94,38.98,38.9,38.97,362528.0
2021-02-05 15:10:00,38.97,39.02,38.94,38.94,395695.0,38.97,39.02,38.94,38.94,395695.0
2021-02-05 15:15:00,38.95,39.01,38.92,38.96,334274.0,38.95,39.01,38.92,38.96,334274.0
2021-02-05 15:20:00,38.97,38.99,38.95,38.98,256084.0,38.97,38.99,38.95,38.98,256084.0
2021-02-05 15:25:00,38.98,38.98,38.92,38.95,137069.0,38.98,38.98,38.92,38.95,137069.0
2021-02-05 15:30:00,38.95,38.99,38.93,38.97,160759.0,38.95,38.99,38.93,38.97,160759.0
2021-02-05 15:35:00,38.97,39.01,38.96,38.98,81874.0,38.97,39.01,38.96,38.98,81874.0
2021-02-05 15:40:00,38.98,39.0,38.96,39.0,106136.0,38.98,39.0,38.96,39.0,106136.0
2021-02-05 15:45:00,39.0,39.04,38.96,38.96,161273.0,39.0,39.04,38.96,38.96,161273.0
2021-02-05 15:50:00,38.96,39.03,38.96,38.98,208829.0,38.96,39.03,38.96,38.98,208829.0
2021-02-05 15:55:00,38.98,39.03,38.96,38.96,558077.0,38.98,39.03,38.96,38.96,558077.0
2021-02-08 09:30:00,38.92,39.23,38.92,39.18,294278.0,38.92,39.23,38.92,39.18,294278.0
2021-02-08 09:35:00,39.2,39.24,39.16,39.18,110414.0,39.2,39.24,39.16,39.18,110414.0
2021-02-08 09:40:00,39.18,39.24,39.17,39.22,148984.0,39.18,39.24,39.17,39.22,148984.0
2021-02-08 09:45:00,39.22,39.28,39.1,39.11,175327.0,39.22,39.28,39.1,39.11,175327.0
2021-02-08 09:50:00,39.11,39.26,39.11,39.23,53083.0,39.11,39.26,39.11,39.23,53083.0
2021-02-08 09:55:00,39.22,39.26,39.16,39.25,39147.0,39.22,39.26,39.16,39.25,39147.0
2021-02-08 10:00:00,39.24,39.34,39.24,39.32,110165.0,39.24,39.34,39.24,39.32,110165.0
2021-02-08 10:05:00,39.3,39.34,39.29,39.34,89767.0,39.3,39.34,39.29,39.34,89767.0
2021-02-08 10:10:00,39.33,39.37,39.3,39.31,83862.0,39.33,39.37,39.3,39.31,83862.0
2021-02-08 10:15:00,39.32,39.32,39.25,39.3,111718.0,39.32,39.32,39.25,39.3,111718.0
2021-02-08 10:20:00,39.3,39.34,39.28,39.31,87566.0,39.3,39.34,39.28,39.31,87566.0
2021-02-08 10:25:00,39.31,39.32,39.15,39.24,120629.0,39.31,39.32,39.15,39.24,120629.0
2021-02-08 10:30:00,39.24,39.28,39.15,39.26,233306.0,39.24,39.28,39.15,39.26,233306.0
2021-02-08 10:35:00,39.25,39.34,39.25,39.33,73486.0,39.25,39.34,39.25,39.33,73486.0
2021-02-08 10:40:00,39.33,39.36,39.29,39.36,77073.0,39.33,39.36,39.29,39.36,77073.0
2021-02-08 10:45:00,39.36,39.43,39.35,39.37,61950.0,39.36,39.43,39.35,39.37,61950.0
2021-02-08 10:50:00,39.36,39.38,39.31,39.32,52185.0,39.36,39.38,39.31,39.32,52185.0
2021-02-08 10:55:00,39.32,39.33,39.29,39.31,81120.0,39.32,39.33,39.29,39.31,81120.0
2021-02-08 11:00:00,39.32,39.35,39.3,39.35,68682.0,39.32,39.35,39.3,39.35,68682.0
2021-02-08 11:05:00,39.34,39.37,39.33,39.34,94552.0,39.34,39.37,39.33,39.34,94552.0
2021-02-08 11:10:00,39.34,39.35,39.19,39.2,253537.0,39.34,39.35,39.19,39.2,253537.0
2021-02-08 11:15:00,39.2,39.28,39.19,39.27,78520.0,39.2,39.28,39.19,39.27,78520.0
2021-02-08 11:20:00,39.27,39.31,39.24,39.3,129515.0,39.27,39.31,39.24,39.3,129515.0
2021-02-08 11:25:00,39.3,39.32,39.29,39.3,110772.0,39.3,39.32,39.29,39.3,110772.0
2021-02-08 11:30:00,39.31,39.35,39.29,39.3,75581.0,39.31,39.35,39.29,39.3,75581.0
2021-02-08 11:35:00,39.3,39.32,39.29,39.31,60354.0,39.3,39.32,39.29,39.31,60354.0
2021-02-08 11:40:00,39.3,39.32,39.23,39.24,109885.0,39.3,39.32,39.23,39.24,109885.0
2021-02-08 11:45:00,39.25,39.29,39.24,39.27,54368.0,39.25,39.29,39.24,39.27,54368.0
2021-02-08 11:50:00,39.27,39.34,39.26,39.34,77335.0,39.27,39.34,39.26,39.34,77335.0
2021-02-08 11:55:00,39.33,39.39,39.33,39.39,116514.0,39.33,39.39,39.33,39.39,116514.0
2021-02-08 12:00:00,39.39,39.42,39.37,39.4,93861.0,39.39,39.42,39.37,39.4,93861.0
2021-02-08 12:05:00,39.39,39.42,39.39,39.41,43041.0,39.39,39.42,39.39,39.41,43041.0
2021-02-08 12:10:00,39.42,39.48,39.41,39.48,72687.0,39.42,39.48,39.41,39.48,72687.0
2021-02-08 12:15:00,39.48,39.55,39.47,39.54,148368.0,39.48,39.55,39.47,39.54,148368.0
2021-02-08 12:20:00,39.54,39.55,39.49,39.5,59185.0,39.54,39.55,39.49,39.5,59185.0
2021-02-08 12:25:00,39.51,39.58,39.5,39.54,54867.0,39.51,39.58,39.5,39.54,54867.0
2021-02-08 12:30:00,39.55,39.56,39.48,39.5,81080.0,39.55,39.56,39.48,39.5,81080.0
2021-02-08 12:35:00,39.49,39.5,39.38,39.39,87609.0,39.49,39.5,39.38,39.39,87609.0
2021-02-08 12:40:00,39.39,39.39,39.36,39.37,82438.0,39.39,39.39,39.36,39.37,82438.0
2021-02-08 12:45:00,39.37,39.38,39.34,39.34,130107.0,39.37,39.38,39.34,39.34,130107.0
2021-02-08 12:50:00,39.34,39.38,39.34,39.37,63599.0,39.34,39.38,39.34,39.37,63599.0
2021-02-08 12:55:00,39.37,39.42,39.35,39.42,61902.0,39.37,39.42,39.35,39.42,61902.0
2021-02-08 13:00:00,39.41,39.43,39.34,39.35,140100.0,39.41,39.43,39.34,39.35,140100.0
2021-02-08 13:05:00,39.34,39.36,39.33,39.34,145292.0,39.34,39.36,39.33,39.34,145292.0
2021-02-08 13:10:00,39.34,39.38,39.34,39.38,69375.0,39.34,39.38,39.34,39.38,69375.0
2021-02-08 13:15:00,39.38,39.4,39.36,39.38,51439.0,39.38,39.4,39.36,39.38,51439.0
2021-02-08 13:20:00,39.38,39.39,39.34,39.37,64706.0,39.38,39.39,39.34,39.37,64706.0
2021-02-08 13:25:00,39.37,39.37,39.35,39.36,68828.0,39.37,39.37,39.35,39.36,68828.0
2021-02-08 13:30:00,39.36,39.4,39.35,39.36,63668.0,39.36,39.4,39.35,39.36,63668.0
2021-02-08 13:35:00,39.36,39.4,39.35,39.37,55234.0,39.36,39.4,39.35,39.37,55234.0
2021-02-08 13:40:00,39.37,39.42,39.36,39.4,113555.0,39.37,39.42,39.36,39.4,113555.0
2021-02-08 13:45:00,39.4,39.42,39.36,39.36,28797.0,39.4,39.42,39.36,39.36,28797.0
2021-02-08 13:50:00,39.37,39.39,39.3,39.33,90418.0,39.37,39.39,39.3,39.33,90418.0
2021-02-08 13:55:00,39.33,39.35,39.25,39.26,106850.0,39.33,39.35,39.25,39.26,106850.0
2021-02-08 14:00:00,39.26,39.28,39.25,39.26,47432.0,39.26,39.28,39.25,39.26,47432.0
2021-02-08 14:05:00,39.26,39.31,39.24,39.3,145894.0,39.26,39.31,39.24,39.3,145894.0
2021-02-08 14:10:00,39.3,39.35,39.3,39.34,41341.0,39.3,39.35,39.3,39.34,41341.0
2021-02-08 14:15:00,39.34,39.35,39.31,39.33,118357.0,39.34,39.35,39.31,39.33,118357.0
2021-02-08 14:20:00,39.33,39.38,39.31,39.38,52845.0,39.33,39.38,39.31,39.38,52845.0
2021-02-08 14:25:00,39.38,39.41,39.37,39.41,106155.0,39.38,39.41,39.37,39.41,106155.0
2021-02-08 14:30:00,39.4,39.45,39.37,39.37,94914.0,39.4,39.45,39.37,39.37,94914.0
2021-02-08 14:35:00,39.37,39.37,39.31,39.36,41878.0,39.37,39.37,39.31,39.36,41878.0
2021-02-08 14:40:00,39.36,39.4,39.35,39.4,109036.0,39.36,39.4,39.35,39.4,109036.0
2021-02-08 14:45:00,39.4,39.4,39.29,39.31,97785.0,39.4,39.4,39.29,39.31,97785.0
2021-02-08 14:50:00,39.32,39.34,39.3,39.31,87274.0,39.32,39.34,39.3,39.31,87274.0
2021-02-08 14:55:00,39.31,39.31,39.26,39.3,47823.0,39.31,39.31,39.26,39.3,47823.0
2021-02-08 15:00:00,39.3,39.35,39.29,39.35,89751.0,39.3,39.35,39.29,39.35,89751.0
2021-02-08 15:05:00,39.35,39.36,39.34,39.35,87781.0,39.35,39.36,39.34,39.35,87781.0
2021-02-08 15:10:00,39.35,39.38,39.34,39.38,92636.0,39.35,39.38,39.34,39.38,92636.0
2021-02-08 15:15:00,39.38,39.43,39.37,39.43,70994.0,39.38,39.43,39.37,39.43,70994.0
2021-02-08 15:20:00,39.43,39.49,39.43,39.49,131002.0,39.43,39.49,39.43,39.49,131002.0
2021-02-08 15:25:00,39.48,39.5,39.48,39.5,107977.0,39.48,39.5,39.48,39.5,107977.0
2021-02-08 15:30:00,39.5,39.57,39.49,39.55,218375.0,39.5,39.57,39.49,39.55,218375.0
2021-02-08 15:35:00,39.54,39.55,39.46,39.51,184763.0,39.54,39.55,39.46,39.51,184763.0
2021-02-08 15:40:00,39.51,39.51,39.5,39.51,97085.0,39.51,39.51,39.5,39.51,97085.0
2021-02-08 15:45:00,39.5,39.51,39.44,39.48,264444.0,39.5,39.51,39.44,39.48,264444.0
2021-02-08 15:50:00,39.47,39.56,39.45,39.55,238277.0,39.47,39.56,39.45,39.55,238277.0
2021-02-08 15:55:00,39.54,39.68,39.54,39.57,866272.0,39.54,39.68,39.54,39.57,866272.0
2021-02-09 09:30:00,39.51,39.57,39.4,39.48,165131.0,39.51,39.57,39.4,39.48,165131.0
2021-02-09 09:35:00,39.46,39.5,39.35,39.43,60711.0,39.46,39.5,39.35,39.43,60711.0
2021-02-09 09:40:00,39.43,39.44,39.3,39.34,41755.0,39.43,39.44,39.3,39.34,41755.0
2021-02-09 09:45:00,39.33,39.43,39.32,39.41,41985.0,39.33,39.43,39.32,39.41,41985.0
2021-02-09 09:50:00,39.42,39.53,39.41,39.44,56591.0,39.42,39.53,39.41,39.44,56591.0
2021-02-09 09:55:00,39.44,39.54,39.41,39.41,85013.0,39.44,39.54,39.41,39.41,85013.0
2021-02-09 10:00:00,39.4,39.46,39.3,39.45,78227.0,39.4,39.46,39.3,39.45,78227.0
2021-02-09 10:05:00,39.45,39.55,39.44,39.53,98741.0,39.45,39.55,39.44,39.53,98741.0
2021-02-09 10:10:00,39.54,39.6,39.52,39.57,107612.0,39.54,39.6,39.52,39.57,107612.0
2021-02-09 10:15:00,39.57,39.6,39.52,39.55,46650.0,39.57,39.6,39.52,39.55,46650.0
2021-02-09 10:20:00,39.55,39.58,39.54,39.57,35880.0,39.55,39.58,39.54,39.57,35880.0
2021-02-09 10:25:00,39.57,39.57,39.45,39.51,67187.0,39.57,39.57,39.45,39.51,67187.0
2021-02-09 10:30:00,39.51,39.55,39.5,39.52,106340.0,39.51,39.55,39.5,39.52,106340.0
2021-02-09 10:35:00,39.52,39.58,39.52,39.54,96896.0,39.52,39.58,39.52,39.54,96896.0
2021-02-09 10:40:00,39.54,39.58,39.45,39.46,266166.0,39.54,39.58,39.45,39.46,266166.0
2021-02-09 10:45:00,39.46,39.5,39.32,39.32,138350.0,39.46,39.5,39.32,39.32,138350.0
2021-02-09 10:50:00,39.31,39.31,39.21,39.21,81429.0,39.31,39.31,39.21,39.21,81429.0
2021-02-09 10:55:00,39.21,39.23,39.17,39.23,99038.0,39.21,39.23,39.17,39.23,99038.0
2021-02-09 11:00:00,39.23,39.29,39.22,39.23,120844.0,39.23,39.29,39.22,39.23,120844.0
2021-02-09 11:05:00,39.23,39.25,39.23,39.24,67445.0,39.23,39.25,39.23,39.24,67445.0
2021-02-09 11:10:00,39.24,39.26,39.23,39.26,90541.0,39.24,39.26,39.23,39.26,90541.0
2021-02-09 11:15:00,39.25,39.31,39.23,39.29,89640.0,39.25,39.31,39.23,39.29,89640.0
2021-02-09 11:20:00,39.29,39.34,39.29,39.3,76385.0,39.29,39.34,39.29,39.3,76385.0
2021-02-09 11:25:00,39.3,39.32,39.25,39.26,57862.0,39.3,39.32,39.25,39.26,57862.0
2021-02-09 11:30:00,39.25,39.29,39.21,39.24,78754.0,39.25,39.29,39.21,39.24,78754.0
2021-02-09 11:35:00,39.24,39.24,39.18,39.2,104308.0,39.24,39.24,39.18,39.2,104308.0
2021-02-09 11:40:00,39.2,39.21,39.13,39.18,175864.0,39.2,39.21,39.13,39.18,175864.0
2021-02-09 11:45:00,39.18,39.23,39.16,39.16,64568.0,39.18,39.23,39.16,39.16,64568.0
2021-02-09 11:50:00,39.16,39.21,39.14,39.15,68205.0,39.16,39.21,39.14,39.15,68205.0
2021-02-09 11:55:00,39.15,39.15,39.07,39.11,65120.0,39.15,39.15,39.07,39.11,65120.0
2021-02-09 12:00:00,39.1,39.1,39.04,39.05,28539.0,39.1,39.1,39.04,39.05,28539.0
2021-02-09 12:05:00,39.05,39.1,39.04,39.05,39378.0,39.05,39.1,39.04,39.05,39378.0
2021-02-09 12:10:00,39.06,39.12,39.05,39.11,83902.0,39.06,39.12,39.05,39.11,83902.0
2021-02-09 12:15:00,39.1,39.17,39.1,39.17,43400.0,39.1,39.17,39.1,39.17,43400.0
2021-02-09 12:20:00,39.16,39.23,39.16,39.2,91718.0,39.16,39.23,39.16,39.2,91718.0
2021-02-09 12:25:00,39.2,39.2,39.13,39.16,34175.0,39.2,39.2,39.13,39.16,34175.0
2021-02-09 12:30:00,39.16,39.2,39.14,39.16,23443.0,39.16,39.2,39.14,39.16,23443.0
2021-02-09 12:35:00,39.16,39.2,39.15,39.19,38028.0,39.16,39.2,39.15,39.19,38028.0
2021-02-09 12:40:00,39.19,39.19,39.12,39.12,34725.0,39.19,39.19,39.12,39.12,34725.0
2021-02-09 12:45:00,39.13,39.16,39.03,39.04,117394.0,39.13,39.16,39.03,39.04,117394.0
2021-02-09 12:50:00,39.04,39.07,38.96,38.97,90183.0,39.04,39.07,38.96,38.97,90183.0
2021-02-09 12:55:00,38.98,38.99,38.85,38.93,124584.0,38.98,38.99,38.85,38.93,124584.0
2021-02-09 13:00:00,38.93,38.98,38.92,38.97,75263.0,38.93,38.98,38.92,38.97,75263.0
2021-02-09 13:05:00,38.97,38.99,38.86,38.87,212776.0,38.97,38.99,38.86,38.87,212776.0
2021-02-09 13:10:00,38.88,38.89,38.75,38.76,83242.0,38.88,38.89,38.75,38.76,83242.0
2021-02-09 13:15:00,38.75,38.78,38.69,38.7,70525.0,38.75,38.78,38.69,38.7,70525.0
2021-02-09 13:20:00,38.68,38.8,38.68,38.76,86044.0,38.68,38.8,38.68,38.76,86044.0
2021-02-09 13:25:00,38.76,38.78,38.74,38.78,45479.0,38.76,38.78,38.74,38.78,45479.0
2021-02-09 13:30:00,38.78,38.8,38.74,38.74,30336.0,38.78,38.8,38.74,38.74,30336.0
2021-02-09 13:35:00,38.74,38.78,38.73,38.76,43296.0,38.74,38.78,38.73,38.76,43296.0
2021-02-09 13:40:00,38.76,38.77,38.75,38.77,37871.0,38.76,38.77,38.75,38.77,37871.0
2021-02-09 13:45:00,38.76,38.82,38.75,38.79,86954.0,38.76,38.82,38.75,38.79,86954.0
2021-02-09 13:50:00,38.79,38.81,38.77,38.79,25472.0,38.79,38.81,38.77,38.79,25472.0
2021-02-09 13:55:00,38.79,38.87,38.79,38.85,66079.0,38.79,38.87,38.79,38.85,66079.0
2021-02-09 14:00:00,38.85,38.87,38.84,38.84,40014.0,38.85,38.87,38.84,38.84,40014.0
2021-02-09 14:05:00,38.84,38.88,38.84,38.85,37641.0,38.84,38.88,38.84,38.85,37641.0
2021-02-09 14:10:00,38.85,38.89,38.84,38.86,58861.0,38.85,38.89,38.84,38.86,58861.0
2021-02-09 14:15:00,38.85,38.91,38.84,38.9,67937.0,38.85,38.91,38.84,38.9,67937.0
2021-02-09 14:20:00,38.9,38.92,38.84,38.85,43383.0,38.9,38.92,38.84,38.85,43383.0
2021-02-09 14:25:00,38.85,38.88,38.85,38.86,38906.0,38.85,38.88,38.85,38.86,38906.0
2021-02-09 14:30:00,38.85,38.9,38.85,38.9,76005.0,38.85,38.9,38.85,38.9,76005.0
2021-02-09 14:35:00,38.9,38.93,38.89,38.9,55920.0,38.9,38.93,38.89,38.9,55920.0
2021-02-09 14:40:00,38.9,38.91,38.89,38.9,45280.0,38.9,38.91,38.89,38.9,45280.0
2021-02-09 14:45:00,38.9,38.9,38.88,38.9,53707.0,38.9,38.9,38.88,38.9,53707.0
2021-02-09 14:50:00,38.9,38.9,38.89,38.89,76900.0,38.9,38.9,38.89,38.89,76900.0
2021-02-09 14:55:00,38.9,38.93,38.89,38.9,77826.0,38.9,38.93,38.89,38.9,77826.0
2021-02-09 15:00:00,38.9,38.9,38.87,38.89,30990.0,38.9,38.9,38.87,38.89,30990.0
2021-02-09 15:05:00,38.89,38.91,38.88,38.9,67317.0,38.89,38.91,38.88,38.9,67317.0
2021-02-09 15:10:00,38.89,38.94,38.89,38.92,66934.0,38.89,38.94,38.89,38.92,66934.0
2021-02-09 15:15:00,38.92,38.94,38.9,38.94,49777.0,38.92,38.94,38.9,38.94,49777.0
2021-02-09 15:20:00,38.94,38.94,38.92,38.93,66008.0,38.94,38.94,38.92,38.93,66008.0
2021-02-09 15:25:00,38.93,38.95,38.92,38.94,82714.0,38.93,38.95,38.92,38.94,82714.0
2021-02-09 15:30:00,38.94,38.98,38.93,38.98,85479.0,38.94,38.98,38.93,38.98,85479.0
2021-02-09 15:35:00,38.98,39.04,38.97,39.04,171273.0,38.98,39.04,38.97,39.04,171273.0
2021-02-09 15:40:00,39.04,39.06,39.02,39.05,100666.0,39.04,39.06,39.02,39.05,100666.0
2021-02-09 15:45:00,39.06,39.08,39.04,39.08,267005.0,39.06,39.08,39.04,39.08,267005.0
2021-02-09 15:50:00,39.07,39.12,39.06,39.09,237003.0,39.07,39.12,39.06,39.09,237003.0
2021-02-09 15:55:00,39.09,39.27,39.08,39.26,1013604.0,39.09,39.27,39.08,39.26,1013604.0
2021-02-10 09:30:00,39.25,39.46,39.23,39.43,189983.0,39.25,39.46,39.23,39.43,189983.0
2021-02-10 09:35:00,39.44,39.5,39.4,39.48,43796.0,39.44,39.5,39.4,39.48,43796.0
2021-02-10 09:40:00,39.47,39.47,39.26,39.32,40235.0,39.47,39.47,39.26,39.32,40235.0
2021-02-10 09:45:00,39.32,39.32,39.16,39.16,64846.0,39.32,39.32,39.16,39.16,64846.0
2021-02-10 09:50:00,39.17,39.23,39.1,39.13,89734.0,39.17,39.23,39.1,39.13,89734.0
2021-02-10 09:55:00,39.12,39.14,39.03,39.09,51936.0,39.12,39.14,39.03,39.09,51936.0
2021-02-10 10:00:00,39.1,39.14,39.09,39.13,113680.0,39.1,39.14,39.09,39.13,113680.0
2021-02-10 10:05:00,39.14,39.18,39.08,39.08,190787.0,39.14,39.18,39.08,39.08,190787.0
2021-02-10 10:10:00,39.08,39.09,38.93,38.96,56308.0,39.08,39.09,38.93,38.96,56308.0
2021-02-10 10:15:00,38.96,38.99,38.92,38.95,84363.0,38.96,38.99,38.92,38.95,84363.0
2021-02-10 10:20:00,38.95,38.96,38.77,38.81,172299.0,38.95,38.96,38.77,38.81,172299.0
2021-02-10 10:25:00,38.82,38.92,38.78,38.79,71638.0,38.82,38.92,38.78,38.79,71638.0
2021-02-10 10:30:00,38.78,38.86,38.71,38.73,155178.0,38.78,38.86,38.71,38.73,155178.0
2021-02-10 10:35:00,38.73,38.87,38.73,38.83,118226.0,38.73,38.87,38.73,38.83,118226.0
2021-02-10 10:40:00,38.83,38.83,38.63,38.67,98213.0,38.83,38.83,38.63,38.67,98213.0
2021-02-10 10:45:00,38.68,38.74,38.62,38.7,96949.0,38.68,38.74,38.62,38.7,96949.0
2021-02-10 10:50:00,38.7,38.81,38.7,38.8,45757.0,38.7,38.81,38.7,38.8,45757.0
2021-02-10 10:55:00,38.8,38.81,38.68,38.74,162057.0,38.8,38.81,38.68,38.74,162057.0
2021-02-10 11:00:00,38.74,38.8,38.71,38.77,67128.0,38.74,38.8,38.71,38.77,67128.0
2021-02-10 11:05:00,38.77,38.81,38.75,38.75,55709.0,38.77,38.81,38.75,38.75,55709.0
2021-02-10 11:10:00,38.75,38.83,38.75,38.8,45952.0,38.75,38.83,38.75,38.8,45952.0
2021-02-10 11:15:00,38.8,38.86,38.79,38.86,49791.0,38.8,38.86,38.79,38.86,49791.0
2021-02-10 11:20:00,38.86,38.88,38.74,38.79,126557.0,38.86,38.88,38.74,38.79,126557.0
2021-02-10 11:25:00,38.79,38.8,38.7,38.72,74674.0,38.79,38.8,38.7,38.72,74674.0
2021-02-10 11:30:00,38.72,38.79,38.71,38.79,49269.0,38.72,38.79,38.71,38.79,49269.0
2021-02-10 11:35:00,38.79,38.79,38.74,38.75,44264.0,38.79,38.79,38.74,38.75,44264.0
2021-02-10 11:40:00,38.75,38.77,38.72,38.73,52145.0,38.75,38.77,38.72,38.73,52145.0
2021-02-10 11:45:00,38.73,38.77,38.72,38.75,34125.0,38.73,38.77,38.72,38.75,34125.0
2021-02-10 11:50:00,38.74,38.75,38.67,38.69,23047.0,38.74,38.75,38.67,38.69,23047.0
2021-02-10 11:55:00,38.7,38.75,38.69,38.71,54396.0,38.7,38.75,38.69,38.71,54396.0
2021-02-10 12:00:00,38.71,38.71,38.62,38.68,52287.0,38.71,38.71,38.62,38.68,52287.0
2021-02-10 12:05:00,38.69,38.71,38.67,38.71,51893.0,38.69,38.71,38.67,38.71,51893.0
2021-02-10 12:10:00,38.72,38.76,38.71,38.75,35031.0,38.72,38.76,38.71,38.75,35031.0
2021-02-10 12:15:00,38.74,38.76,38.67,38.67,50370.0,38.74,38.76,38.67,38.67,50370.0
2021-02-10 12:20:00,38.66,38.7,38.61,38.61,68850.0,38.66,38.7,38.61,38.61,68850.0
2021-02-10 12:25:00,38.6,38.69,38.6,38.66,71534.0,38.6,38.69,38.6,38.66,71534.0
2021-02-10 12:30:00,38.66,38.68,38.6,38.64,70287.0,38.66,38.68,38.6,38.64,70287.0
2021-02-10 12:35:00,38.64,38.67,38.58,38.59,32901.0,38.64,38.67,38.58,38.59,32901.0
2021-02-10 12:40:00,38.59,38.6,38.52,38.54,68363.0,38.59,38.6,38.52,38.54,68363.0
2021-02-10 12:45:00,38.55,38.6,38.52,38.6,55211.0,38.55,38.6,38.52,38.6,55211.0
2021-02-10 12:50:00,38.6,38.66,38.6,38.63,40703.0,38.6,38.66,38.6,38.63,40703.0
2021-02-10 12:55:00,38.63,38.67,38.62,38.66,24208.0,38.63,38.67,38.62,38.66,24208.0
2021-02-10 13:00:00,38.65,38.7,38.63,38.7,57484.0,38.65,38.7,38.63,38.7,57484.0
2021-02-10 13:05:00,38.7,38.75,38.68,38.71,41289.0,38.7,38.75,38.68,38.71,41289.0
2021-02-10 13:10:00,38.71,38.72,38.66,38.66,31669.0,38.71,38.72,38.66,38.66,31669.0
2021-02-10 13:15:00,38.66,38.7,38.65,38.67,68669.0,38.66,38.7,38.65,38.67,68669.0
2021-02-10 13:20:00,38.67,38.68,38.63,38.66,68788.0,38.67,38.68,38.63,38.66,68788.0
2021-02-10 13:25:00,38.65,38.67,38.64,38.64,28494.0,38.65,38.67,38.64,38.64,28494.0
2021-02-10 13:30:00,38.65,38.69,38.64,38.69,67805.0,38.65,38.69,38.64,38.69,67805.0
2021-02-10 13:35:00,38.69,38.72,38.65,38.66,55028.0,38.69,38.72,38.65,38.66,55028.0
2021-02-10 13:40:00,38.65,38.67,38.61,38.63,38620.0,38.65,38.67,38.61,38.63,38620.0
2021-02-10 13:45:00,38.64,38.64,38.58,38.59,32512.0,38.64,38.64,38.58,38.59,32512.0
2021-02-10 13:50:00,38.59,38.62,38.58,38.59,32549.0,38.59,38.62,38.58,38.59,32549.0
2021-02-10 13:55:00,38.59,38.62,38.58,38.61,32527.0,38.59,38.62,38.58,38.61,32527.0
2021-02-10 14:00:00,38.62,38.64,38.58,38.64,60512.0,38.62,38.64,38.58,38.64,60512.0
2021-02-10 14:05:00,38.64,38.64,38.54,38.56,94795.0,38.64,38.64,38.54,38.56,94795.0
2021-02-10 14:10:00,38.56,38.67,38.56,38.66,50471.0,38.56,38.67,38.56,38.66,50471.0
2021-02-10 14:15:00,38.66,38.72,38.64,38.69,54299.0,38.66,38.72,38.64,38.69,54299.0
2021-02-10 14:20:00,38.68,38.78,38.68,38.76,108329.0,38.68,38.78,38.68,38.76,108329.0
2021-02-10 14:25:00,38.75,38.79,38.73,38.78,58211.0,38.75,38.79,38.73,38.78,58211.0
2021-02-10 14:30:00,38.77,38.84,38.77,38.82,63562.0,38.77,38.84,38.77,38.82,63562.0
2021-02-10 14:35:00,38.81,38.83,38.77,38.79,71118.0,38.81,38.83,38.77,38.79,71118.0
2021-02-10 14:40:00,38.8,38.83,38.79,38.8,45630.0,38.8,38.83,38.79,38.8,45630.0
2021-02-10 14:45:00,38.79,38.83,38.79,38.82,57720.0,38.79,38.83,38.79,38.82,57720.0
2021-02-10 14:50:00,38.81,38.82,38.79,38.81,61233.0,38.81,38.82,38.79,38.81,61233.0
2021-02-10 14:55:00,38.82,38.88,38.81,38.88,46185.0,38.82,38.88,38.81,38.88,46185.0
2021-02-10 15:00:00,38.87,38.92,38.87,38.91,80801.0,38.87,38.92,38.87,38.91,80801.0
2021-02-10 15:05:00,38.91,38.94,38.91,38.92,53970.0,38.91,38.94,38.91,38.92,53970.0
2021-02-10 15:10:00,38.93,38.94,38.9,38.91,83751.0,38.93,38.94,38.9,38.91,83751.0
2021-02-10 15:15:00,38.91,38.92,38.87,38.89,65386.0,38.91,38.92,38.87,38.89,65386.0
2021-02-10 15:20:00,38.9,38.9,38.86,38.86,77273.0,38.9,38.9,38.86,38.86,77273.0
2021-02-10 15:25:00,38.86,38.88,38.82,38.85,88531.0,38.86,38.88,38.82,38.85,88531.0
2021-02-10 15:30:00,38.86,38.89,38.84,38.84,84600.0,38.86,38.89,38.84,38.84,84600.0
2021-02-10 15:35:00,38.85,38.86,38.77,38.79,128248.0,38.85,38.86,38.77,38.79,128248.0
2021-02-10 15:40:00,38.79,38.8,38.74,38.77,106943.0,38.79,38.8,38.74,38.77,106943.0
2021-02-10 15:45:00,38.78,38.83,38.76,38.77,147651.0,38.78,38.83,38.76,38.77,147651.0
2021-02-10 15:50:00,38.77,38.87,38.77,38.8,209992.0,38.77,38.87,38.77,38.8,209992.0
2021-02-10 15:55:00,38.8,38.87,38.79,38.85,631909.0,38.8,38.87,38.79,38.85,631909.0
2021-02-11 09:30:00,39.01,39.06,38.76,39.03,204509.0,39.01,39.06,38.76,39.03,204509.0
2021-02-11 09:35:00,39.02,39.05,38.84,39.04,50240.0,39.02,39.05,38.84,39.04,50240.0
2021-02-11 09:40:00,39.05,39.15,39.01,39.02,45529.0,39.05,39.15,39.01,39.02,45529.0
2021-02-11 09:45:00,39.02,39.07,38.97,39.04,68909.0,39.02,39.07,38.97,39.04,68909.0
2021-02-11 09:50:00,39.04,39.13,38.98,39.06,64056.0,39.04,39.13,38.98,39.06,64056.0
2021-02-11 09:55:00,39.06,39.1,38.89,38.89,40962.0,39.06,39.1,38.89,38.89,40962.0
2021-02-11 10:00:00,38.89,39.0,38.89,38.99,28199.0,38.89,39.0,38.89,38.99,28199.0
2021-02-11 10:05:00,38.98,39.01,38.93,39.0,32099.0,38.98,39.01,38.93,39.0,32099.0
2021-02-11 10:10:00,39.0,39.0,38.87,38.94,43909.0,39.0,39.0,38.87,38.94,43909.0
2021-02-11 10:15:00,38.94,39.06,38.92,39.05,56959.0,38.94,39.06,38.92,39.05,56959.0
2021-02-11 10:20:00,39.05,39.09,39.0,39.02,46056.0,39.05,39.09,39.0,39.02,46056.0
2021-02-11 10:25:00,39.02,39.03,38.89,38.93,117640.0,39.02,39.03,38.89,38.93,117640.0
2021-02-11 10:30:00,38.94,39.02,38.93,39.01,37051.0,38.94,39.02,38.93,39.01,37051.0
2021-02-11 10:35:00,39.02,39.04,38.96,39.01,36622.0,39.02,39.04,38.96,39.01,36622.0
2021-02-11 10:40:00,39.01,39.07,39.0,39.05,32699.0,39.01,39.07,39.0,39.05,32699.0
2021-02-11 10:45:00,39.05,39.11,39.01,39.08,68264.0,39.05,39.11,39.01,39.08,68264.0
2021-02-11 10:50:00,39.08,39.15,39.07,39.11,26729.0,39.08,39.15,39.07,39.11,26729.0
2021-02-11 10:55:00,39.1,39.14,39.01,39.04,59516.0,39.1,39.14,39.01,39.04,59516.0
2021-02-11 11:00:00,39.04,39.08,39.01,39.07,88323.0,39.04,39.08,39.01,39.07,88323.0
2021-02-11 11:05:00,39.06,39.12,39.04,39.08,44692.0,39.06,39.12,39.04,39.08,44692.0
2021-02-11 11:10:00,39.08,39.12,39.04,39.09,59273.0,39.08,39.12,39.04,39.09,59273.0
2021-02-11 11:15:00,39.09,39.1,38.99,39.0,28970.0,39.09,39.1,38.99,39.0,28970.0
2021-02-11 11:20:00,38.99,38.99,38.92,38.94,34035.0,38.99,38.99,38.92,38.94,34035.0
2021-02-11 11:25:00,38.94,39.01,38.94,39.01,29172.0,38.94,39.01,38.94,39.01,29172.0
2021-02-11 11:30:00,39.01,39.07,38.99,39.04,39187.0,39.01,39.07,38.99,39.04,39187.0
2021-02-11 11:35:00,39.04,39.06,39.01,39.02,25740.0,39.04,39.06,39.01,39.02,25740.0
2021-02-11 11:40:00,39.02,39.02,38.97,38.98,22070.0,39.02,39.02,38.97,38.98,22070.0
2021-02-11 11:45:00,38.99,39.01,38.92,38.96,40550.0,38.99,39.01,38.92,38.96,40550.0
2021-02-11 11:50:00,38.96,38.97,38.88,38.88,43276.0,38.96,38.97,38.88,38.88,43276.0
2021-02-11 11:55:00,38.88,38.92,38.85,38.9,274344.0,38.88,38.92,38.85,38.9,274344.0
2021-02-11 12:00:00,38.91,38.94,38.88,38.93,29189.0,38.91,38.94,38.88,38.93,29189.0
2021-02-11 12:05:00,38.93,38.94,38.9,38.91,27989.0,38.93,38.94,38.9,38.91,27989.0
2021-02-11 12:10:00,38.91,38.91,38.88,38.89,18828.0,38.91,38.91,38.88,38.89,18828.0
2021-02-11 12:15:00,38.89,38.89,38.82,38.82,30890.0,38.89,38.89,38.82,38.82,30890.0
2021-02-11 12:20:00,38.82,38.86,38.78,38.82,83216.0,38.82,38.86,38.78,38.82,83216.0
2021-02-11 12:25:00,38.83,38.83,38.76,38.77,54801.0,38.83,38.83,38.76,38.77,54801.0
2021-02-11 12:30:00,38.78,38.8,38.71,38.72,43685.0,38.78,38.8,38.71,38.72,43685.0
2021-02-11 12:35:00,38.72,38.8,38.71,38.79,34702.0,38.72,38.8,38.71,38.79,34702.0
2021-02-11 12:40:00,38.78,38.79,38.75,38.77,30942.0,38.78,38.79,38.75,38.77,30942.0
2021-02-11 12:45:00,38.78,38.79,38.68,38.76,64179.0,38.78,38.79,38.68,38.76,64179.0
2021-02-11 12:50:00,38.77,38.78,38.68,38.71,63292.0,38.77,38.78,38.68,38.71,63292.0
2021-02-11 12:55:00,38.7,38.75,38.68,38.73,21324.0,38.7,38.75,38.68,38.73,21324.0
2021-02-11 13:00:00,38.73,38.78,38.72,38.77,24371.0,38.73,38.78,38.72,38.77,24371.0
2021-02-11 13:05:00,38.77,38.8,38.75,38.76,30198.0,38.77,38.8,38.75,38.76,30198.0
2021-02-11 13:10:00,38.76,38.81,38.74,38.81,25368.0,38.76,38.81,38.74,38.81,25368.0
2021-02-11 13:15:00,38.81,38.83,38.79,38.81,20066.0,38.81,38.83,38.79,38.81,20066.0
2021-02-11 13:20:00,38.81,38.87,38.8,38.86,49786.0,38.81,38.87,38.8,38.86,49786.0
2021-02-11 13:25:00,38.85,38.87,38.82,38.85,20522.0,38.85,38.87,38.82,38.85,20522.0
2021-02-11 13:30:00,38.85,38.85,38.82,38.84,29566.0,38.85,38.85,38.82,38.84,29566.0
2021-02-11 13:35:00,38.85,38.86,38.79,38.8,24105.0,38.85,38.86,38.79,38.8,24105.0
2021-02-11 13:40:00,38.8,38.83,38.77,38.78,27748.0,38.8,38.83,38.77,38.78,27748.0
2021-02-11 13:45:00,38.79,38.79,38.75,38.76,20220.0,38.79,38.79,38.75,38.76,20220.0
2021-02-11 13:50:00,38.76,38.78,38.72,38.73,33625.0,38.76,38.78,38.72,38.73,33625.0
2021-02-11 13:55:00,38.73,38.74,38.66,38.66,54449.0,38.73,38.74,38.66,38.66,54449.0
2021-02-11 14:00:00,38.66,38.66,38.6,38.62,77098.0,38.66,38.66,38.6,38.62,77098.0
2021-02-11 14:05:00,38.64,38.67,38.62,38.63,37235.0,38.64,38.67,38.62,38.63,37235.0
2021-02-11 14:10:00,38.63,38.64,38.62,38.63,49519.0,38.63,38.64,38.62,38.63,49519.0
2021-02-11 14:15:00,38.63,38.73,38.61,38.72,98113.0,38.63,38.73,38.61,38.72,98113.0
2021-02-11 14:20:00,38.7,38.72,38.68,38.71,31146.0,38.7,38.72,38.68,38.71,31146.0
2021-02-11 14:25:00,38.71,38.79,38.71,38.76,58256.0,38.71,38.79,38.71,38.76,58256.0
2021-02-11 14:30:00,38.76,38.77,38.73,38.74,54310.0,38.76,38.77,38.73,38.74,54310.0
2021-02-11 14:35:00,38.73,38.74,38.66,38.68,46802.0,38.73,38.74,38.66,38.68,46802.0
2021-02-11 14:40:00,38.67,38.72,38.66,38.71,42335.0,38.67,38.72,38.66,38.71,42335.0
2021-02-11 14:45:00,38.71,38.72,38.69,38.69,46063.0,38.71,38.72,38.69,38.69,46063.0
2021-02-11 14:50:00,38.7,38.73,38.67,38.73,56416.0,38.7,38.73,38.67,38.73,56416.0
2021-02-11 14:55:00,38.72,38.77,38.71,38.77,38699.0,38.72,38.77,38.71,38.77,38699.0
2021-02-11 15:00:00,38.76,38.79,38.74,38.79,42035.0,38.76,38.79,38.74,38.79,42035.0
2021-02-11 15:05:00,38.79,38.83,38.78,38.83,34316.0,38.79,38.83,38.78,38.83,34316.0
2021-02-11 15:10:00,38.83,38.86,38.8,38.85,39602.0,38.83,38.86,38.8,38.85,39602.0
2021-02-11 15:15:00,38.86,38.86,38.79,38.8,42964.0,38.86,38.86,38.79,38.8,42964.0
2021-02-11 15:20:00,38.81,38.84,38.8,38.82,52128.0,38.81,38.84,38.8,38.82,52128.0
2021-02-11 15:25:00,38.82,38.85,38.8,38.84,33810.0,38.82,38.85,38.8,38.84,33810.0
2021-02-11 15:30:00,38.84,38.86,38.8,38.86,91234.0,38.84,38.86,38.8,38.86,91234.0
2021-02-11 15:35:00,38.86,38.86,38.79,38.79,109091.0,38.86,38.86,38.79,38.79,109091.0
2021-02-11 15:40:00,38.8,38.81,38.75,38.77,174275.0,38.8,38.81,38.75,38.77,174275.0
2021-02-11 15:45:00,38.77,38.81,38.75,38.79,102853.0,38.77,38.81,38.75,38.79,102853.0
2021-02-11 15:50:00,38.8,38.82,38.76,38.82,131679.0,38.8,38.82,38.76,38.82,131679.0
2021-02-11 15:55:00,38.82,38.9,38.8,38.87,358153.0,38.82,38.9,38.8,38.87,358153.0
2021-02-12 09:30:00,38.75,38.82,38.69,38.79,110547.0,38.75,38.82,38.69,38.79,110547.0
2021-02-12 09:35:00,38.81,38.81,38.71,38.77,52851.0,38.81,38.81,38.71,38.77,52851.0
2021-02-12 09:40:00,38.77,38.77,38.63,38.63,83125.0,38.77,38.77,38.63,38.63,83125.0
2021-02-12 09:45:00,38.63,38.82,38.61,38.79,130651.0,38.63,38.82,38.61,38.79,130651.0
2021-02-12 09:50:00,38.78,38.78,38.68,38.71,72737.0,38.78,38.78,38.68,38.71,72737.0
2021-02-12 09:55:00,38.71,38.74,38.67,38.68,46784.0,38.71,38.74,38.67,38.68,46784.0
2021-02-12 10:00:00,38.69,38.72,38.67,38.68,40140.0,38.69,38.72,38.67,38.68,40140.0
2021-02-12 10:05:00,38.68,38.69,38.55,38.58,72169.0,38.68,38.69,38.55,38.58,72169.0
2021-02-12 10:10:00,38.58,38.58,38.43,38.44,75039.0,38.58,38.58,38.43,38.44,75039.0
2021-02-12 10:15:00,38.44,38.49,38.41,38.43,75091.0,38.44,38.49,38.41,38.43,75091.0
2021-02-12 10:20:00,38.42,38.51,38.42,38.44,50981.0,38.42,38.51,38.42,38.44,50981.0
2021-02-12 10:25:00,38.44,38.46,38.4,38.43,41726.0,38.44,38.46,38.4,38.43,41726.0
2021-02-12 10:30:00,38.43,38.44,38.33,38.34,72276.0,38.43,38.44,38.33,38.34,72276.0
2021-02-12 10:35:00,38.35,38.48,38.34,38.45,172865.0,38.35,38.48,38.34,38.45,172865.0
2021-02-12 10:40:00,38.45,38.46,38.43,38.45,41162.0,38.45,38.46,38.43,38.45,41162.0
2021-02-12 10:45:00,38.44,38.47,38.26,38.3,5303567.0,38.44,38.47,38.26,38.3,5303567.0
2021-02-12 10:50:00,38.3,38.46,38.19,38.42,259618.0,38.3,38.46,38.19,38.42,259618.0
2021-02-12 10:55:00,38.41,38.43,38.38,38.4,63733.0,38.41,38.43,38.38,38.4,63733.0
2021-02-12 11:00:00,38.4,38.52,38.39,38.47,81284.0,38.4,38.52,38.39,38.47,81284.0
2021-02-12 11:05:00,38.47,38.52,38.44,38.52,46443.0,38.47,38.52,38.44,38.52,46443.0
2021-02-12 11:10:00,38.52,38.54,38.43,38.44,135849.0,38.52,38.54,38.43,38.44,135849.0
2021-02-12 11:15:00,38.45,38.58,38.45,38.51,56763.0,38.45,38.58,38.45,38.51,56763.0
2021-02-12 11:20:00,38.51,38.54,38.48,38.54,232717.0,38.51,38.54,38.48,38.54,232717.0
2021-02-12 11:25:00,38.53,38.58,38.52,38.57,55365.0,38.53,38.58,38.52,38.57,55365.0
2021-02-12 11:30:00,38.57,38.58,38.51,38.55,59144.0,38.57,38.58,38.51,38.55,59144.0
2021-02-12 11:35:00,38.55,38.57,38.52,38.53,48383.0,38.55,38.57,38.52,38.53,48383.0
2021-02-12 11:40:00,38.53,38.55,38.52,38.54,34935.0,38.53,38.55,38.52,38.54,34935.0
2021-02-12 11:45:00,38.54,38.59,38.53,38.55,65994.0,38.54,38.59,38.53,38.55,65994.0
2021-02-12 11:50:00,38.55,38.57,38.49,38.52,41644.0,38.55,38.57,38.49,38.52,41644.0
2021-02-12 11:55:00,38.51,38.56,38.49,38.5,61575.0,38.51,38.56,38.49,38.5,61575.0
2021-02-12 12:00:00,38.5,38.57,38.49,38.55,46309.0,38.5,38.57,38.49,38.55,46309.0
2021-02-12 12:05:00,38.56,38.58,38.48,38.49,55748.0,38.56,38.58,38.48,38.49,55748.0
2021-02-12 12:10:00,38.49,38.5,38.43,38.45,39362.0,38.49,38.5,38.43,38.45,39362.0
2021-02-12 12:15:00,38.45,38.51,38.45,38.45,46045.0,38.45,38.51,38.45,38.45,46045.0
2021-02-12 12:20:00,38.45,38.46,38.44,38.45,32188.0,38.45,38.46,38.44,38.45,32188.0
2021-02-12 12:25:00,38.45,38.46,38.35,38.37,58642.0,38.45,38.46,38.35,38.37,58642.0
2021-02-12 12:30:00,38.36,38.42,38.35,38.41,51065.0,38.36,38.42,38.35,38.41,51065.0
2021-02-12 12:35:00,38.42,38.45,38.4,38.42,42383.0,38.42,38.45,38.4,38.42,42383.0
2021-02-12 12:40:00,38.42,38.44,38.4,38.43,34113.0,38.42,38.44,38.4,38.43,34113.0
2021-02-12 12:45:00,38.43,38.45,38.38,38.4,57674.0,38.43,38.45,38.38,38.4,57674.0
2021-02-12 12:50:00,38.4,38.41,38.35,38.36,46513.0,38.4,38.41,38.35,38.36,46513.0
2021-02-12 12:55:00,38.36,38.44,38.35,38.44,40881.0,38.36,38.44,38.35,38.44,40881.0
2021-02-12 13:00:00,38.43,38.46,38.39,38.4,53804.0,38.43,38.46,38.39,38.4,53804.0
2021-02-12 13:05:00,38.4,38.4,38.34,38.37,61266.0,38.4,38.4,38.34,38.37,61266.0
2021-02-12 13:10:00,38.36,38.39,38.25,38.25,123092.0,38.36,38.39,38.25,38.25,123092.0
2021-02-12 13:15:00,38.25,38.31,38.23,38.26,87882.0,38.25,38.31,38.23,38.26,87882.0
2021-02-12 13:20:00,38.26,38.29,38.21,38.28,65723.0,38.26,38.29,38.21,38.28,65723.0
2021-02-12 13:25:00,38.28,38.32,38.27,38.3,40626.0,38.28,38.32,38.27,38.3,40626.0
2021-02-12 13:30:00,38.3,38.36,38.3,38.36,38257.0,38.3,38.36,38.3,38.36,38257.0
2021-02-12 13:35:00,38.36,38.37,38.31,38.32,31554.0,38.36,38.37,38.31,38.32,31554.0
2021-02-12 13:40:00,38.32,38.35,38.31,38.32,38385.0,38.32,38.35,38.31,38.32,38385.0
2021-02-12 13:45:00,38.33,38.35,38.31,38.31,33115.0,38.33,38.35,38.31,38.31,33115.0
2021-02-12 13:50:00,38.31,38.32,38.25,38.28,55181.0,38.31,38.32,38.25,38.28,55181.0
2021-02-12 13:55:00,38.27,38.3,38.25,38.28,52491.0,38.27,38.3,38.25,38.28,52491.0
2021-02-12 14:00:00,38.27,38.27,38.21,38.27,57443.0,38.27,38.27,38.21,38.27,57443.0
2021-02-12 14:05:00,38.27,38.27,38.25,38.27,34407.0,38.27,38.27,38.25,38.27,34407.0
2021-02-12 14:10:00,38.28,38.28,38.21,38.23,38567.0,38.28,38.28,38.21,38.23,38567.0
2021-02-12 14:15:00,38.22,38.24,38.22,38.23,87639.0,38.22,38.24,38.22,38.23,87639.0
2021-02-12 14:20:00,38.23,38.24,38.22,38.23,37954.0,38.23,38.24,38.22,38.23,37954.0
2021-02-12 14:25:00,38.23,38.24,38.21,38.23,36375.0,38.23,38.24,38.21,38.23,36375.0
2021-02-12 14:30:00,38.23,38.24,38.18,38.19,59281.0,38.23,38.24,38.18,38.19,59281.0
2021-02-12 14:35:00,38.19,38.22,38.19,38.21,41416.0,38.19,38.22,38.19,38.21,41416.0
2021-02-12 14:40:00,38.21,38.24,38.2,38.22,35153.0,38.21,38.24,38.2,38.22,35153.0
2021-02-12 14:45:00,38.22,38.27,38.2,38.27,60887.0,38.22,38.27,38.2,38.27,60887.0
2021-02-12 14:50:00,38.27,38.29,38.26,38.27,56196.0,38.27,38.29,38.26,38.27,56196.0
2021-02-12 14:55:00,38.27,38.28,38.24,38.27,52308.0,38.27,38.28,38.24,38.27,52308.0
2021-02-12 15:00:00,38.27,38.27,38.22,38.24,52321.0,38.27,38.27,38.22,38.24,52321.0
2021-02-12 15:05:00,38.25,38.26,38.22,38.26,59777.0,38.25,38.26,38.22,38.26,59777.0
2021-02-12 15:10:00,38.26,38.26,38.2,38.23,55066.0,38.26,38.26,38.2,38.23,55066.0
2021-02-12 15:15:00,38.23,38.24,38.21,38.21,42200.0,38.23,38.24,38.21,38.21,42200.0
2021-02-12 15:20:00,38.21,38.3,38.21,38.3,77046.0,38.21,38.3,38.21,38.3,77046.0
2021-02-12 15:25:00,38.3,38.3,38.24,38.3,85026.0,38.3,38.3,38.24,38.3,85026.0
2021-02-12 15:30:00,38.29,38.37,38.28,38.32,122687.0,38.29,38.37,38.28,38.32,122687.0
2021-02-12 15:35:00,38.31,38.4,38.31,38.39,112682.0,38.31,38.4,38.31,38.39,112682.0
2021-02-12 15:40:00,38.39,38.41,38.36,38.37,134135.0,38.39,38.41,38.36,38.37,134135.0
2021-02-12 15:45:00,38.36,38.41,38.35,38.41,136809.0,38.36,38.41,38.35,38.41,136809.0
2021-02-12 15:50:00,38.41,38.42,38.37,38.4,225623.0,38.41,38.42,38.37,38.4,225623.0
2021-02-12 15:55:00,38.41,38.42,38.31,38.39,584827.0,38.41,38.42,38.31,38.39,584827.0
2021-02-16 09:30:00,38.28,38.45,38.0,38.4,245129.0,38.28,38.45,38.0,38.4,245129.0
2021-02-16 09:35:00,38.44,38.46,38.33,38.37,53033.0,38.44,38.46,38.33,38.37,53033.0
2021-02-16 09:40:00,38.37,38.39,38.29,38.3,62881.0,38.37,38.39,38.29,38.3,62881.0
2021-02-16 09:45:00,38.31,38.33,38.05,38.12,109608.0,38.31,38.33,38.05,38.12,109608.0
2021-02-16 09:50:00,38.11,38.12,38.02,38.05,71978.0,38.11,38.12,38.02,38.05,71978.0
2021-02-16 09:55:00,38.05,38.06,37.89,37.91,79451.0,38.05,38.06,37.89,37.91,79451.0
2021-02-16 10:00:00,37.9,37.94,37.84,37.92,64744.0,37.9,37.94,37.84,37.92,64744.0
2021-02-16 10:05:00,37.92,37.92,37.85,37.9,49563.0,37.92,37.92,37.85,37.9,49563.0
2021-02-16 10:10:00,37.91,37.95,37.89,37.91,58278.0,37.91,37.95,37.89,37.91,58278.0
2021-02-16 10:15:00,37.91,37.99,37.9,37.97,35140.0,37.91,37.99,37.9,37.97,35140.0
2021-02-16 10:20:00,37.97,38.0,37.88,37.91,111917.0,37.97,38.0,37.88,37.91,111917.0
2021-02-16 10:25:00,37.91,37.96,37.86,37.96,70836.0,37.91,37.96,37.86,37.96,70836.0
2021-02-16 10:30:00,37.95,37.97,37.9,37.97,41188.0,37.95,37.97,37.9,37.97,41188.0
2021-02-16 10:35:00,37.97,38.03,37.96,37.97,60964.0,37.97,38.03,37.96,37.97,60964.0
2021-02-16 10:40:00,37.97,37.99,37.93,37.97,38531.0,37.97,37.99,37.93,37.97,38531.0
2021-02-16 10:45:00,37.98,37.98,37.77,37.77,178448.0,37.98,37.98,37.77,37.77,178448.0
2021-02-16 10:50:00,37.77,37.81,37.71,37.75,53800.0,37.77,37.81,37.71,37.75,53800.0
2021-02-16 10:55:00,37.75,37.89,37.74,37.87,55088.0,37.75,37.89,37.74,37.87,55088.0
2021-02-16 11:00:00,37.87,37.92,37.86,37.87,50171.0,37.87,37.92,37.86,37.87,50171.0
2021-02-16 11:05:00,37.87,37.87,37.76,37.76,98944.0,37.87,37.87,37.76,37.76,98944.0
2021-02-16 11:10:00,37.76,37.79,37.75,37.78,47297.0,37.76,37.79,37.75,37.78,47297.0
2021-02-16 11:15:00,37.78,37.83,37.76,37.83,54730.0,37.78,37.83,37.76,37.83,54730.0
2021-02-16 11:20:00,37.83,37.87,37.81,37.84,58219.0,37.83,37.87,37.81,37.84,58219.0
2021-02-16 11:25:00,37.84,37.95,37.83,37.93,70585.0,37.84,37.95,37.83,37.93,70585.0
2021-02-16 11:30:00,37.94,37.94,37.86,37.94,50798.0,37.94,37.94,37.86,37.94,50798.0
2021-02-16 11:35:00,37.94,37.94,37.88,37.9,148416.0,37.94,37.94,37.88,37.9,148416.0
2021-02-16 11:40:00,37.9,37.9,37.77,37.79,58745.0,37.9,37.9,37.77,37.79,58745.0
2021-02-16 11:45:00,37.79,37.79,37.69,37.73,57128.0,37.79,37.79,37.69,37.73,57128.0
2021-02-16 11:50:00,37.73,37.8,37.7,37.78,45312.0,37.73,37.8,37.7,37.78,45312.0
2021-02-16 11:55:00,37.77,37.81,37.74,37.76,54173.0,37.77,37.81,37.74,37.76,54173.0
2021-02-16 12:00:00,37.76,37.85,37.73,37.84,41988.0,37.76,37.85,37.73,37.84,41988.0
2021-02-16 12:05:00,37.84,37.85,37.79,37.8,57070.0,37.84,37.85,37.79,37.8,57070.0
2021-02-16 12:10:00,37.8,37.93,37.8,37.9,54121.0,37.8,37.93,37.8,37.9,54121.0
2021-02-16 12:15:00,37.9,37.93,37.86,37.86,128737.0,37.9,37.93,37.86,37.86,128737.0
2021-02-16 12:20:00,37.87,37.91,37.85,37.91,58387.0,37.87,37.91,37.85,37.91,58387.0
2021-02-16 12:25:00,37.9,37.92,37.89,37.91,26581.0,37.9,37.92,37.89,37.91,26581.0
2021-02-16 12:30:00,37.92,37.92,37.87,37.89,49399.0,37.92,37.92,37.87,37.89,49399.0
2021-02-16 12:35:00,37.89,37.95,37.88,37.91,34684.0,37.89,37.95,37.88,37.91,34684.0
2021-02-16 12:40:00,37.91,37.95,37.91,37.92,23372.0,37.91,37.95,37.91,37.92,23372.0
2021-02-16 12:45:00,37.91,37.99,37.91,37.95,56100.0,37.91,37.99,37.91,37.95,56100.0
2021-02-16 12:50:00,37.95,37.97,37.93,37.94,39719.0,37.95,37.97,37.93,37.94,39719.0
2021-02-16 12:55:00,37.94,37.99,37.93,37.98,38015.0,37.94,37.99,37.93,37.98,38015.0
2021-02-16 13:00:00,37.98,38.0,37.97,37.98,38728.0,37.98,38.0,37.97,37.98,38728.0
2021-02-16 13:05:00,37.98,38.0,37.97,37.99,23313.0,37.98,38.0,37.97,37.99,23313.0
2021-02-16 13:10:00,38.0,38.0,37.93,37.98,53247.0,38.0,38.0,37.93,37.98,53247.0
2021-02-16 13:15:00,37.98,37.98,37.9,37.91,57233.0,37.98,37.98,37.9,37.91,57233.0
2021-02-16 13:20:00,37.92,37.97,37.91,37.95,40835.0,37.92,37.97,37.91,37.95,40835.0
2021-02-16 13:25:00,37.95,37.98,37.94,37.98,49082.0,37.95,37.98,37.94,37.98,49082.0
2021-02-16 13:30:00,37.98,38.0,37.97,37.99,46442.0,37.98,38.0,37.97,37.99,46442.0
2021-02-16 13:35:00,38.0,38.0,37.92,37.92,74789.0,38.0,38.0,37.92,37.92,74789.0
2021-02-16 13:40:00,37.92,37.93,37.89,37.91,56421.0,37.92,37.93,37.89,37.91,56421.0
2021-02-16 13:45:00,37.9,37.97,37.9,37.95,31835.0,37.9,37.97,37.9,37.95,31835.0
2021-02-16 13:50:00,37.95,37.96,37.88,37.94,63570.0,37.95,37.96,37.88,37.94,63570.0
2021-02-16 13:55:00,37.95,37.95,37.91,37.93,45909.0,37.95,37.95,37.91,37.93,45909.0
2021-02-16 14:00:00,37.94,37.94,37.92,37.94,39642.0,37.94,37.94,37.92,37.94,39642.0
2021-02-16 14:05:00,37.93,37.95,37.91,37.94,40736.0,37.93,37.95,37.91,37.94,40736.0
2021-02-16 14:10:00,37.94,37.95,37.91,37.91,50020.0,37.94,37.95,37.91,37.91,50020.0
2021-02-16 14:15:00,37.91,37.92,37.86,37.86,57587.0,37.91,37.92,37.86,37.86,57587.0
2021-02-16 14:20:00,37.87,37.88,37.81,37.83,45021.0,37.87,37.88,37.81,37.83,45021.0
2021-02-16 14:25:00,37.82,37.85,37.81,37.84,79659.0,37.82,37.85,37.81,37.84,79659.0
2021-02-16 14:30:00,37.84,37.9,37.83,37.87,63567.0,37.84,37.9,37.83,37.87,63567.0
2021-02-16 14:35:00,37.87,37.94,37.86,37.93,59475.0,37.87,37.94,37.86,37.93,59475.0
2021-02-16 14:40:00,37.93,37.93,37.9,37.92,73735.0,37.93,37.93,37.9,37.92,73735.0
2021-02-16 14:45:00,37.92,37.97,37.9,37.91,107486.0,37.92,37.97,37.9,37.91,107486.0
2021-02-16 14:50:00,37.91,37.92,37.81,37.82,85957.0,37.91,37.92,37.81,37.82,85957.0
2021-02-16 14:55:00,37.83,37.87,37.82,37.87,48302.0,37.83,37.87,37.82,37.87,48302.0
2021-02-16 15:00:00,37.87,37.87,37.75,37.78,131715.0,37.87,37.87,37.75,37.78,131715.0
2021-02-16 15:05:00,37.79,37.85,37.78,37.83,64283.0,37.79,37.85,37.78,37.83,64283.0
2021-02-16 15:10:00,37.83,37.86,37.77,37.86,123487.0,37.83,37.86,37.77,37.86,123487.0
2021-02-16 15:15:00,37.86,37.91,37.85,37.85,73406.0,37.86,37.91,37.85,37.85,73406.0
2021-02-16 15:20:00,37.86,37.91,37.85,37.89,113866.0,37.86,37.91,37.85,37.89,113866.0
2021-02-16 15:25:00,37.9,37.96,37.89,37.93,110381.0,37.9,37.96,37.89,37.93,110381.0
2021-02-16 15:30:00,37.93,37.96,37.89,37.96,139394.0,37.93,37.96,37.89,37.96,139394.0
2021-02-16 15:35:00,37.96,37.98,37.9,37.91,183450.0,37.96,37.98,37.9,37.91,183450.0
2021-02-16 15:40:00,37.91,37.94,37.88,37.94,127050.0,37.91,37.94,37.88,37.94,127050.0
2021-02-16 15:45:00,37.93,37.98,37.92,37.93,207905.0,37.93,37.98,37.92,37.93,207905.0
2021-02-16 15:50:00,37.93,37.94,37.81,37.87,296330.0,37.93,37.94,37.81,37.87,296330.0
2021-02-16 15:55:00,37.87,37.99,37.85,37.92,915676.0,37.87,37.99,37.85,37.92,915676.0
2021-02-17 09:30:00,37.57,37.77,37.48,37.49,194368.0,37.57,37.77,37.48,37.49,194368.0
2021-02-17 09:35:00,37.5,37.55,37.37,37.47,56103.0,37.5,37.55,37.37,37.47,56103.0
2021-02-17 09:40:00,37.46,37.58,37.45,37.53,56120.0,37.46,37.58,37.45,37.53,56120.0
2021-02-17 09:45:00,37.54,37.65,37.52,37.55,41950.0,37.54,37.65,37.52,37.55,41950.0
2021-02-17 09:50:00,37.55,37.6,37.53,37.59,36114.0,37.55,37.6,37.53,37.59,36114.0
2021-02-17 09:55:00,37.6,37.64,37.51,37.53,81228.0,37.6,37.64,37.51,37.53,81228.0
2021-02-17 10:00:00,37.52,37.57,37.47,37.48,42633.0,37.52,37.57,37.47,37.48,42633.0
2021-02-17 10:05:00,37.47,37.56,37.42,37.55,52991.0,37.47,37.56,37.42,37.55,52991.0
2021-02-17 10:10:00,37.55,37.58,37.48,37.52,61610.0,37.55,37.58,37.48,37.52,61610.0
2021-02-17 10:15:00,37.52,37.53,37.46,37.48,35249.0,37.52,37.53,37.46,37.48,35249.0
2021-02-17 10:20:00,37.48,37.53,37.48,37.52,46583.0,37.48,37.53,37.48,37.52,46583.0
2021-02-17 10:25:00,37.51,37.54,37.47,37.48,48475.0,37.51,37.54,37.47,37.48,48475.0
2021-02-17 10:30:00,37.47,37.48,37.42,37.46,44449.0,37.47,37.48,37.42,37.46,44449.0
2021-02-17 10:35:00,37.47,37.58,37.46,37.54,68663.0,37.47,37.58,37.46,37.54,68663.0
2021-02-17 10:40:00,37.53,37.58,37.48,37.54,85843.0,37.53,37.58,37.48,37.54,85843.0
2021-02-17 10:45:00,37.54,37.63,37.47,37.63,103318.0,37.54,37.63,37.47,37.63,103318.0
2021-02-17 10:50:00,37.63,37.63,37.52,37.53,59376.0,37.63,37.63,37.52,37.53,59376.0
2021-02-17 10:55:00,37.53,37.6,37.53,37.58,38986.0,37.53,37.6,37.53,37.58,38986.0
2021-02-17 11:00:00,37.57,37.59,37.52,37.58,46865.0,37.57,37.59,37.52,37.58,46865.0
2021-02-17 11:05:00,37.57,37.66,37.56,37.66,46113.0,37.57,37.66,37.56,37.66,46113.0
2021-02-17 11:10:00,37.65,37.66,37.61,37.61,39118.0,37.65,37.66,37.61,37.61,39118.0
2021-02-17 11:15:00,37.62,37.62,37.53,37.54,69706.0,37.62,37.62,37.53,37.54,69706.0
2021-02-17 11:20:00,37.54,37.59,37.52,37.57,56982.0,37.54,37.59,37.52,37.57,56982.0
2021-02-17 11:25:00,37.57,37.66,37.55,37.66,46811.0,37.57,37.66,37.55,37.66,46811.0
2021-02-17 11:30:00,37.65,37.66,37.53,37.57,42185.0,37.65,37.66,37.53,37.57,42185.0
2021-02-17 11:35:00,37.57,37.58,37.49,37.5,38397.0,37.57,37.58,37.49,37.5,38397.0
2021-02-17 11:40:00,37.5,37.56,37.46,37.51,55070.0,37.5,37.56,37.46,37.51,55070.0
2021-02-17 11:45:00,37.5,37.51,37.44,37.47,46606.0,37.5,37.51,37.44,37.47,46606.0
2021-02-17 11:50:00,37.47,37.57,37.45,37.57,39234.0,37.47,37.57,37.45,37.57,39234.0
2021-02-17 11:55:00,37.57,37.62,37.56,37.6,43545.0,37.57,37.62,37.56,37.6,43545.0
2021-02-17 12:00:00,37.6,37.64,37.58,37.62,53648.0,37.6,37.64,37.58,37.62,53648.0
2021-02-17 12:05:00,37.62,37.62,37.54,37.55,23211.0,37.62,37.62,37.54,37.55,23211.0
2021-02-17 12:10:00,37.55,37.59,37.51,37.59,39541.0,37.55,37.59,37.51,37.59,39541.0
2021-02-17 12:15:00,37.59,37.6,37.54,37.57,34461.0,37.59,37.6,37.54,37.57,34461.0
2021-02-17 12:20:00,37.57,37.62,37.53,37.61,82093.0,37.57,37.62,37.53,37.61,82093.0
2021-02-17 12:25:00,37.61,37.66,37.61,37.64,27570.0,37.61,37.66,37.61,37.64,27570.0
2021-02-17 12:30:00,37.65,37.66,37.63,37.65,20565.0,37.65,37.66,37.63,37.65,20565.0
2021-02-17 12:35:00,37.64,37.67,37.62,37.64,39696.0,37.64,37.67,37.62,37.64,39696.0
2021-02-17 12:40:00,37.64,37.64,37.61,37.64,18837.0,37.64,37.64,37.61,37.64,18837.0
2021-02-17 12:45:00,37.64,37.64,37.6,37.64,40020.0,37.64,37.64,37.6,37.64,40020.0
2021-02-17 12:50:00,37.63,37.65,37.6,37.62,33711.0,37.63,37.65,37.6,37.62,33711.0
2021-02-17 12:55:00,37.62,37.65,37.57,37.59,40375.0,37.62,37.65,37.57,37.59,40375.0
2021-02-17 13:00:00,37.59,37.6,37.56,37.59,26240.0,37.59,37.6,37.56,37.59,26240.0
2021-02-17 13:05:00,37.58,37.59,37.56,37.57,19798.0,37.58,37.59,37.56,37.57,19798.0
2021-02-17 13:10:00,37.56,37.59,37.56,37.59,28493.0,37.56,37.59,37.56,37.59,28493.0
2021-02-17 13:15:00,37.59,37.63,37.58,37.63,18661.0,37.59,37.63,37.58,37.63,18661.0
2021-02-17 13:20:00,37.62,37.64,37.61,37.63,23507.0,37.62,37.64,37.61,37.63,23507.0
2021-02-17 13:25:00,37.63,37.63,37.58,37.61,29769.0,37.63,37.63,37.58,37.61,29769.0
2021-02-17 13:30:00,37.61,37.62,37.59,37.6,28385.0,37.61,37.62,37.59,37.6,28385.0
2021-02-17 13:35:00,37.6,37.62,37.59,37.62,20335.0,37.6,37.62,37.59,37.62,20335.0
2021-02-17 13:40:00,37.63,37.66,37.57,37.58,60631.0,37.63,37.66,37.57,37.58,60631.0
2021-02-17 13:45:00,37.59,37.63,37.57,37.63,66501.0,37.59,37.63,37.57,37.63,66501.0
2021-02-17 13:50:00,37.63,37.71,37.63,37.66,119092.0,37.63,37.71,37.63,37.66,119092.0
2021-02-17 13:55:00,37.66,37.69,37.65,37.65,21043.0,37.66,37.69,37.65,37.65,21043.0
2021-02-17 14:00:00,37.66,37.66,37.62,37.63,30718.0,37.66,37.66,37.62,37.63,30718.0
2021-02-17 14:05:00,37.63,37.65,37.6,37.63,50401.0,37.63,37.65,37.6,37.63,50401.0
2021-02-17 14:10:00,37.63,37.63,37.58,37.59,40624.0,37.63,37.63,37.58,37.59,40624.0
2021-02-17 14:15:00,37.59,37.6,37.57,37.6,32826.0,37.59,37.6,37.57,37.6,32826.0
2021-02-17 14:20:00,37.59,37.59,37.52,37.52,38841.0,37.59,37.59,37.52,37.52,38841.0
2021-02-17 14:25:00,37.52,37.52,37.42,37.46,48241.0,37.52,37.52,37.42,37.46,48241.0
2021-02-17 14:30:00,37.45,37.49,37.45,37.48,26671.0,37.45,37.49,37.45,37.48,26671.0
2021-02-17 14:35:00,37.47,37.5,37.46,37.48,23974.0,37.47,37.5,37.46,37.48,23974.0
2021-02-17 14:40:00,37.49,37.49,37.45,37.48,32851.0,37.49,37.49,37.45,37.48,32851.0
2021-02-17 14:45:00,37.49,37.51,37.47,37.48,35385.0,37.49,37.51,37.47,37.48,35385.0
2021-02-17 14:50:00,37.48,37.52,37.48,37.52,34052.0,37.48,37.52,37.48,37.52,34052.0
2021-02-17 14:55:00,37.52,37.63,37.51,37.6,70304.0,37.52,37.63,37.51,37.6,70304.0
2021-02-17 15:00:00,37.6,37.6,37.54,37.57,42681.0,37.6,37.6,37.54,37.57,42681.0
2021-02-17 15:05:00,37.57,37.57,37.52,37.54,32590.0,37.57,37.57,37.52,37.54,32590.0
2021-02-17 15:10:00,37.54,37.54,37.51,37.52,38143.0,37.54,37.54,37.51,37.52,38143.0
2021-02-17 15:15:00,37.52,37.53,37.5,37.51,36592.0,37.52,37.53,37.5,37.51,36592.0
2021-02-17 15:20:00,37.51,37.55,37.5,37.52,58394.0,37.51,37.55,37.5,37.52,58394.0
2021-02-17 15:25:00,37.52,37.54,37.5,37.52,27065.0,37.52,37.54,37.5,37.52,27065.0
2021-02-17 15:30:00,37.52,37.52,37.47,37.49,80729.0,37.52,37.52,37.47,37.49,80729.0
2021-02-17 15:35:00,37.48,37.53,37.48,37.51,89085.0,37.48,37.53,37.48,37.51,89085.0
2021-02-17 15:40:00,37.52,37.55,37.49,37.5,115409.0,37.52,37.55,37.49,37.5,115409.0
2021-02-17 15:45:00,37.5,37.51,37.47,37.51,118185.0,37.5,37.51,37.47,37.51,118185.0
2021-02-17 15:50:00,37.51,37.52,37.44,37.48,214453.0,37.51,37.52,37.44,37.48,214453.0
2021-02-17 15:55:00,37.49,37.51,37.43,37.5,544000.0,37.49,37.51,37.43,37.5,544000.0
2021-02-18 09:30:00,37.28,37.37,37.01,37.34,292175.0,37.28,37.37,37.01,37.34,292175.0
2021-02-18 09:35:00,37.35,37.39,37.24,37.27,76845.0,37.35,37.39,37.24,37.27,76845.0
2021-02-18 09:40:00,37.25,37.28,37.07,37.09,49442.0,37.25,37.28,37.07,37.09,49442.0
2021-02-18 09:45:00,37.08,37.14,37.02,37.11,72263.0,37.08,37.14,37.02,37.11,72263.0
2021-02-18 09:50:00,37.11,37.14,37.01,37.02,44598.0,37.11,37.14,37.01,37.02,44598.0
2021-02-18 09:55:00,37.03,37.06,36.98,37.0,57928.0,37.03,37.06,36.98,37.0,57928.0
2021-02-18 10:00:00,37.01,37.01,36.95,36.98,28375.0,37.01,37.01,36.95,36.98,28375.0
2021-02-18 10:05:00,36.97,37.01,36.88,36.99,77609.0,36.97,37.01,36.88,36.99,77609.0
2021-02-18 10:10:00,37.01,37.01,36.9,36.98,48580.0,37.01,37.01,36.9,36.98,48580.0
2021-02-18 10:15:00,36.97,36.97,36.92,36.97,30002.0,36.97,36.97,36.92,36.97,30002.0
2021-02-18 10:20:00,36.98,37.04,36.98,37.02,27815.0,36.98,37.04,36.98,37.02,27815.0
2021-02-18 10:25:00,37.01,37.08,37.0,37.05,30974.0,37.01,37.08,37.0,37.05,30974.0
2021-02-18 10:30:00,37.05,37.12,37.03,37.12,29657.0,37.05,37.12,37.03,37.12,29657.0
2021-02-18 10:35:00,37.11,37.25,37.11,37.22,51882.0,37.11,37.25,37.11,37.22,51882.0
2021-02-18 10:40:00,37.23,37.33,37.2,37.33,65861.0,37.23,37.33,37.2,37.33,65861.0
2021-02-18 10:45:00,37.32,37.34,37.28,37.3,41953.0,37.32,37.34,37.28,37.3,41953.0
2021-02-18 10:50:00,37.3,37.33,37.24,37.33,54818.0,37.3,37.33,37.24,37.33,54818.0
2021-02-18 10:55:00,37.33,37.36,37.3,37.34,42024.0,37.33,37.36,37.3,37.34,42024.0
2021-02-18 11:00:00,37.33,37.47,37.3,37.46,53390.0,37.33,37.47,37.3,37.46,53390.0
2021-02-18 11:05:00,37.46,37.5,37.38,37.39,41433.0,37.46,37.5,37.38,37.39,41433.0
2021-02-18 11:10:00,37.39,37.4,37.32,37.38,63157.0,37.39,37.4,37.32,37.38,63157.0
2021-02-18 11:15:00,37.37,37.42,37.34,37.34,31977.0,37.37,37.42,37.34,37.34,31977.0
2021-02-18 11:20:00,37.34,37.35,37.28,37.29,21751.0,37.34,37.35,37.28,37.29,21751.0
2021-02-18 11:25:00,37.29,37.34,37.29,37.33,14780.0,37.29,37.34,37.29,37.33,14780.0
2021-02-18 11:30:00,37.32,37.34,37.29,37.29,53064.0,37.32,37.34,37.29,37.29,53064.0
2021-02-18 11:35:00,37.29,37.32,37.27,37.29,23442.0,37.29,37.32,37.27,37.29,23442.0
2021-02-18 11:40:00,37.28,37.34,37.27,37.34,19007.0,37.28,37.34,37.27,37.34,19007.0
2021-02-18 11:45:00,37.33,37.34,37.31,37.32,23794.0,37.33,37.34,37.31,37.32,23794.0
2021-02-18 11:50:00,37.32,37.32,37.29,37.31,11288.0,37.32,37.32,37.29,37.31,11288.0
2021-02-18 11:55:00,37.3,37.32,37.28,37.3,20957.0,37.3,37.32,37.28,37.3,20957.0
2021-02-18 12:00:00,37.3,37.53,37.3,37.44,137103.0,37.3,37.53,37.3,37.44,137103.0
2021-02-18 12:05:00,37.43,37.46,37.35,37.45,41817.0,37.43,37.46,37.35,37.45,41817.0
2021-02-18 12:10:00,37.44,37.5,37.41,37.47,60253.0,37.44,37.5,37.41,37.47,60253.0
2021-02-18 12:15:00,37.46,37.53,37.45,37.51,66616.0,37.46,37.53,37.45,37.51,66616.0
2021-02-18 12:20:00,37.5,37.58,37.5,37.55,152744.0,37.5,37.58,37.5,37.55,152744.0
2021-02-18 12:25:00,37.55,37.6,37.53,37.56,93516.0,37.55,37.6,37.53,37.56,93516.0
2021-02-18 12:30:00,37.55,37.56,37.48,37.48,88282.0,37.55,37.56,37.48,37.48,88282.0
2021-02-18 12:35:00,37.48,37.49,37.42,37.43,39154.0,37.48,37.49,37.42,37.43,39154.0
2021-02-18 12:40:00,37.43,37.47,37.41,37.41,32381.0,37.43,37.47,37.41,37.41,32381.0
2021-02-18 12:45:00,37.41,37.47,37.41,37.45,39811.0,37.41,37.47,37.41,37.45,39811.0
2021-02-18 12:50:00,37.45,37.48,37.42,37.45,37621.0,37.45,37.48,37.42,37.45,37621.0
2021-02-18 12:55:00,37.45,37.49,37.45,37.47,21002.0,37.45,37.49,37.45,37.47,21002.0
2021-02-18 13:00:00,37.48,37.5,37.4,37.4,30069.0,37.48,37.5,37.4,37.4,30069.0
2021-02-18 13:05:00,37.4,37.43,37.37,37.41,54113.0,37.4,37.43,37.37,37.41,54113.0
2021-02-18 13:10:00,37.41,37.5,37.41,37.48,47677.0,37.41,37.5,37.41,37.48,47677.0
2021-02-18 13:15:00,37.48,37.57,37.48,37.51,30400.0,37.48,37.57,37.48,37.51,30400.0
2021-02-18 13:20:00,37.51,37.52,37.48,37.51,51775.0,37.51,37.52,37.48,37.51,51775.0
2021-02-18 13:25:00,37.5,37.55,37.49,37.54,25176.0,37.5,37.55,37.49,37.54,25176.0
2021-02-18 13:30:00,37.54,37.57,37.53,37.57,16315.0,37.54,37.57,37.53,37.57,16315.0
2021-02-18 13:35:00,37.57,37.61,37.56,37.57,30134.0,37.57,37.61,37.56,37.57,30134.0
2021-02-18 13:40:00,37.57,37.58,37.55,37.57,34294.0,37.57,37.58,37.55,37.57,34294.0
2021-02-18 13:45:00,37.58,37.6,37.55,37.55,30587.0,37.58,37.6,37.55,37.55,30587.0
2021-02-18 13:50:00,37.55,37.61,37.55,37.61,52197.0,37.55,37.61,37.55,37.61,52197.0
2021-02-18 13:55:00,37.6,37.64,37.59,37.61,60422.0,37.6,37.64,37.59,37.61,60422.0
2021-02-18 14:00:00,37.61,37.7,37.6,37.69,77526.0,37.61,37.7,37.6,37.69,77526.0
2021-02-18 14:05:00,37.69,37.74,37.68,37.69,35262.0,37.69,37.74,37.68,37.69,35262.0
2021-02-18 14:10:00,37.68,37.69,37.64,37.66,58315.0,37.68,37.69,37.64,37.66,58315.0
2021-02-18 14:15:00,37.66,37.7,37.65,37.68,68235.0,37.66,37.7,37.65,37.68,68235.0
2021-02-18 14:20:00,37.69,37.73,37.68,37.73,87978.0,37.69,37.73,37.68,37.73,87978.0
2021-02-18 14:25:00,37.73,37.75,37.68,37.7,33276.0,37.73,37.75,37.68,37.7,33276.0
2021-02-18 14:30:00,37.7,37.7,37.64,37.66,38091.0,37.7,37.7,37.64,37.66,38091.0
2021-02-18 14:35:00,37.66,37.67,37.63,37.64,53315.0,37.66,37.67,37.63,37.64,53315.0
2021-02-18 14:40:00,37.64,37.66,37.62,37.64,27409.0,37.64,37.66,37.62,37.64,27409.0
2021-02-18 14:45:00,37.64,37.65,37.62,37.64,35373.0,37.64,37.65,37.62,37.64,35373.0
2021-02-18 14:50:00,37.64,37.64,37.61,37.63,30435.0,37.64,37.64,37.61,37.63,30435.0
2021-02-18 14:55:00,37.62,37.71,37.62,37.68,40094.0,37.62,37.71,37.62,37.68,40094.0
2021-02-18 15:00:00,37.68,37.68,37.64,37.66,28877.0,37.68,37.68,37.64,37.66,28877.0
2021-02-18 15:05:00,37.66,37.67,37.65,37.66,38716.0,37.66,37.67,37.65,37.66,38716.0
2021-02-18 15:10:00,37.66,37.66,37.62,37.64,54559.0,37.66,37.66,37.62,37.64,54559.0
2021-02-18 15:15:00,37.64,37.67,37.62,37.63,42804.0,37.64,37.67,37.62,37.63,42804.0
2021-02-18 15:20:00,37.62,37.65,37.61,37.62,74771.0,37.62,37.65,37.61,37.62,74771.0
2021-02-18 15:25:00,37.62,37.65,37.61,37.63,42150.0,37.62,37.65,37.61,37.63,42150.0
2021-02-18 15:30:00,37.63,37.64,37.62,37.63,66500.0,37.63,37.64,37.62,37.63,66500.0
2021-02-18 15:35:00,37.63,37.65,37.62,37.63,98073.0,37.63,37.65,37.62,37.63,98073.0
2021-02-18 15:40:00,37.63,37.63,37.58,37.6,75390.0,37.63,37.63,37.58,37.6,75390.0
2021-02-18 15:45:00,37.61,37.64,37.59,37.61,177278.0,37.61,37.64,37.59,37.61,177278.0
2021-02-18 15:50:00,37.6,37.62,37.56,37.59,236713.0,37.6,37.62,37.56,37.59,236713.0
2021-02-18 15:55:00,37.59,37.61,37.51,37.52,501422.0,37.59,37.61,37.51,37.52,501422.0
2021-02-19 09:30:00,37.6,37.65,37.26,37.27,306958.0,37.6,37.65,37.26,37.27,306958.0
2021-02-19 09:35:00,37.29,37.35,37.22,37.27,77640.0,37.29,37.35,37.22,37.27,77640.0
2021-02-19 09:40:00,37.27,37.3,37.19,37.22,88619.0,37.27,37.3,37.19,37.22,88619.0
2021-02-19 09:45:00,37.21,37.29,37.21,37.27,103637.0,37.21,37.29,37.21,37.27,103637.0
2021-02-19 09:50:00,37.27,37.34,37.26,37.32,256622.0,37.27,37.34,37.26,37.32,256622.0
2021-02-19 09:55:00,37.31,37.48,37.29,37.43,82413.0,37.31,37.48,37.29,37.43,82413.0
2021-02-19 10:00:00,37.43,37.49,37.41,37.48,64194.0,37.43,37.49,37.41,37.48,64194.0
2021-02-19 10:05:00,37.49,37.58,37.48,37.57,99034.0,37.49,37.58,37.48,37.57,99034.0
2021-02-19 10:10:00,37.56,37.63,37.54,37.62,96234.0,37.56,37.63,37.54,37.62,96234.0
2021-02-19 10:15:00,37.63,37.72,37.58,37.65,112484.0,37.63,37.72,37.58,37.65,112484.0
2021-02-19 10:20:00,37.65,37.81,37.65,37.78,137745.0,37.65,37.81,37.65,37.78,137745.0
2021-02-19 10:25:00,37.79,37.8,37.74,37.77,69760.0,37.79,37.8,37.74,37.77,69760.0
2021-02-19 10:30:00,37.76,37.76,37.71,37.72,70070.0,37.76,37.76,37.71,37.72,70070.0
2021-02-19 10:35:00,37.73,37.73,37.69,37.72,80540.0,37.73,37.73,37.69,37.72,80540.0
2021-02-19 10:40:00,37.72,37.77,37.68,37.72,80274.0,37.72,37.77,37.68,37.72,80274.0
2021-02-19 10:45:00,37.72,37.75,37.69,37.74,72361.0,37.72,37.75,37.69,37.74,72361.0
2021-02-19 10:50:00,37.74,37.74,37.63,37.68,98430.0,37.74,37.74,37.63,37.68,98430.0
2021-02-19 10:55:00,37.67,37.69,37.63,37.66,53087.0,37.67,37.69,37.63,37.66,53087.0
2021-02-19 11:00:00,37.66,37.74,37.64,37.71,39690.0,37.66,37.74,37.64,37.71,39690.0
2021-02-19 11:05:00,37.72,37.77,37.68,37.73,166914.0,37.72,37.77,37.68,37.73,166914.0
2021-02-19 11:10:00,37.72,37.77,37.68,37.75,72537.0,37.72,37.77,37.68,37.75,72537.0
2021-02-19 11:15:00,37.74,37.75,37.66,37.69,73475.0,37.74,37.75,37.66,37.69,73475.0
2021-02-19 11:20:00,37.69,37.72,37.67,37.72,368501.0,37.69,37.72,37.67,37.72,368501.0
2021-02-19 11:25:00,37.71,37.78,37.69,37.7,87119.0,37.71,37.78,37.69,37.7,87119.0
2021-02-19 11:30:00,37.7,37.74,37.69,37.7,59472.0,37.7,37.74,37.69,37.7,59472.0
2021-02-19 11:35:00,37.7,37.72,37.69,37.71,74561.0,37.7,37.72,37.69,37.71,74561.0
2021-02-19 11:40:00,37.71,37.72,37.67,37.68,53288.0,37.71,37.72,37.67,37.68,53288.0
2021-02-19 11:45:00,37.68,37.73,37.68,37.73,45233.0,37.68,37.73,37.68,37.73,45233.0
2021-02-19 11:50:00,37.73,37.79,37.71,37.78,37469.0,37.73,37.79,37.71,37.78,37469.0
2021-02-19 11:55:00,37.77,37.78,37.74,37.74,53672.0,37.77,37.78,37.74,37.74,53672.0
2021-02-19 12:00:00,37.74,37.8,37.74,37.8,42283.0,37.74,37.8,37.74,37.8,42283.0
2021-02-19 12:05:00,37.8,37.81,37.74,37.75,76328.0,37.8,37.81,37.74,37.75,76328.0
2021-02-19 12:10:00,37.75,37.8,37.74,37.79,46530.0,37.75,37.8,37.74,37.79,46530.0
2021-02-19 12:15:00,37.78,37.81,37.75,37.76,40279.0,37.78,37.81,37.75,37.76,40279.0
2021-02-19 12:20:00,37.76,37.79,37.73,37.75,63059.0,37.76,37.79,37.73,37.75,63059.0
2021-02-19 12:25:00,37.75,37.8,37.73,37.75,48169.0,37.75,37.8,37.73,37.75,48169.0
2021-02-19 12:30:00,37.75,37.77,37.73,37.73,49137.0,37.75,37.77,37.73,37.73,49137.0
2021-02-19 12:35:00,37.73,37.8,37.73,37.79,32674.0,37.73,37.8,37.73,37.79,32674.0
2021-02-19 12:40:00,37.79,37.79,37.75,37.79,36119.0,37.79,37.79,37.75,37.79,36119.0
2021-02-19 12:45:00,37.79,37.84,37.77,37.79,54911.0,37.79,37.84,37.77,37.79,54911.0
2021-02-19 12:50:00,37.79,37.84,37.77,37.8,59027.0,37.79,37.84,37.77,37.8,59027.0
2021-02-19 12:55:00,37.8,37.8,37.74,37.78,31706.0,37.8,37.8,37.74,37.78,31706.0
2021-02-19 13:00:00,37.77,37.79,37.76,37.77,34484.0,37.77,37.79,37.76,37.77,34484.0
2021-02-19 13:05:00,37.77,37.81,37.77,37.77,23980.0,37.77,37.81,37.77,37.77,23980.0
2021-02-19 13:10:00,37.77,37.82,37.76,37.8,27293.0,37.77,37.82,37.76,37.8,27293.0
2021-02-19 13:15:00,37.8,37.92,37.8,37.91,72073.0,37.8,37.92,37.8,37.91,72073.0
2021-02-19 13:20:00,37.91,37.97,37.89,37.96,57388.0,37.91,37.97,37.89,37.96,57388.0
2021-02-19 13:25:00,37.95,37.97,37.93,37.94,54674.0,37.95,37.97,37.93,37.94,54674.0
2021-02-19 13:30:00,37.94,37.95,37.88,37.88,53643.0,37.94,37.95,37.88,37.88,53643.0
2021-02-19 13:35:00,37.89,37.9,37.86,37.89,48505.0,37.89,37.9,37.86,37.89,48505.0
2021-02-19 13:40:00,37.89,38.01,37.88,38.01,124338.0,37.89,38.01,37.88,38.01,124338.0
2021-02-19 13:45:00,38.01,38.01,37.94,37.97,60527.0,38.01,38.01,37.94,37.97,60527.0
2021-02-19 13:50:00,37.97,37.99,37.92,37.97,42995.0,37.97,37.99,37.92,37.97,42995.0
2021-02-19 13:55:00,37.97,38.0,37.91,37.93,42132.0,37.97,38.0,37.91,37.93,42132.0
2021-02-19 14:00:00,37.94,37.97,37.93,37.97,54703.0,37.94,37.97,37.93,37.97,54703.0
2021-02-19 14:05:00,37.96,37.99,37.95,37.99,53443.0,37.96,37.99,37.95,37.99,53443.0
2021-02-19 14:10:00,37.98,37.99,37.95,37.95,76518.0,37.98,37.99,37.95,37.95,76518.0
2021-02-19 14:15:00,37.95,38.05,37.94,38.04,59437.0,37.95,38.05,37.94,38.04,59437.0
2021-02-19 14:20:00,38.04,38.04,37.95,37.95,52822.0,38.04,38.04,37.95,37.95,52822.0
2021-02-19 14:25:00,37.95,37.99,37.94,37.98,116397.0,37.95,37.99,37.94,37.98,116397.0
2021-02-19 14:30:00,37.98,38.05,37.96,37.99,87774.0,37.98,38.05,37.96,37.99,87774.0
2021-02-19 14:35:00,38.0,38.01,37.96,37.98,62454.0,38.0,38.01,37.96,37.98,62454.0
2021-02-19 14:40:00,37.97,38.0,37.92,37.98,72760.0,37.97,38.0,37.92,37.98,72760.0
2021-02-19 14:45:00,37.98,38.0,37.95,37.97,77598.0,37.98,38.0,37.95,37.97,77598.0
2021-02-19 14:50:00,37.97,37.97,37.89,37.91,85976.0,37.97,37.97,37.89,37.91,85976.0
2021-02-19 14:55:00,37.91,37.98,37.9,37.97,53887.0,37.91,37.98,37.9,37.97,53887.0
2021-02-19 15:00:00,37.97,38.0,37.92,37.93,79598.0,37.97,38.0,37.92,37.93,79598.0
2021-02-19 15:05:00,37.93,37.95,37.91,37.95,79978.0,37.93,37.95,37.91,37.95,79978.0
2021-02-19 15:10:00,37.95,38.0,37.93,37.96,72419.0,37.95,38.0,37.93,37.96,72419.0
2021-02-19 15:15:00,37.96,38.07,37.94,38.04,162071.0,37.96,38.07,37.94,38.04,162071.0
2021-02-19 15:20:00,38.04,38.05,37.97,37.98,79207.0,38.04,38.05,37.97,37.98,79207.0
2021-02-19 15:25:00,37.98,38.01,37.96,38.0,83723.0,37.98,38.01,37.96,38.0,83723.0
2021-02-19 15:30:00,38.0,38.02,37.97,38.0,117939.0,38.0,38.02,37.97,38.0,117939.0
2021-02-19 15:35:00,38.0,38.05,37.97,38.01,139859.0,38.0,38.05,37.97,38.01,139859.0
2021-02-19 15:40:00,38.01,38.02,37.96,37.97,140282.0,38.01,38.02,37.96,37.97,140282.0
2021-02-19 15:45:00,37.96,38.02,37.94,38.0,250693.0,37.96,38.02,37.94,38.0,250693.0
2021-02-19 15:50:00,38.01,38.04,37.98,38.0,379820.0,38.01,38.04,37.98,38.0,379820.0
2021-02-19 15:55:00,38.0,38.06,37.98,38.03,824593.0,38.0,38.06,37.98,38.03,824593.0
2021-02-22 09:30:00,37.92,38.11,37.85,38.06,229865.0,37.92,38.11,37.85,38.06,229865.0
2021-02-22 09:35:00,38.05,38.15,38.0,38.03,99011.0,38.05,38.15,38.0,38.03,99011.0
2021-02-22 09:40:00,38.03,38.11,38.02,38.09,90924.0,38.03,38.11,38.02,38.09,90924.0
2021-02-22 09:45:00,38.09,38.36,38.09,38.29,115570.0,38.09,38.36,38.09,38.29,115570.0
2021-02-22 09:50:00,38.3,38.37,38.26,38.34,44986.0,38.3,38.37,38.26,38.34,44986.0
2021-02-22 09:55:00,38.34,38.4,38.31,38.4,112023.0,38.34,38.4,38.31,38.4,112023.0
2021-02-22 10:00:00,38.4,38.44,38.35,38.36,84122.0,38.4,38.44,38.35,38.36,84122.0
2021-02-22 10:05:00,38.35,38.41,38.34,38.41,83836.0,38.35,38.41,38.34,38.41,83836.0
2021-02-22 10:10:00,38.41,38.51,38.4,38.48,146869.0,38.41,38.51,38.4,38.48,146869.0
2021-02-22 10:15:00,38.48,38.54,38.43,38.48,227327.0,38.48,38.54,38.43,38.48,227327.0
2021-02-22 10:20:00,38.48,38.52,38.39,38.43,109306.0,38.48,38.52,38.39,38.43,109306.0
2021-02-22 10:25:00,38.43,38.44,38.38,38.44,44888.0,38.43,38.44,38.38,38.44,44888.0
2021-02-22 10:30:00,38.43,38.58,38.42,38.56,133361.0,38.43,38.58,38.42,38.56,133361.0
2021-02-22 10:35:00,38.56,38.59,38.51,38.57,69573.0,38.56,38.59,38.51,38.57,69573.0
2021-02-22 10:40:00,38.57,38.61,38.55,38.59,151457.0,38.57,38.61,38.55,38.59,151457.0
2021-02-22 10:45:00,38.59,38.7,38.59,38.68,87517.0,38.59,38.7,38.59,38.68,87517.0
2021-02-22 10:50:00,38.67,38.71,38.63,38.66,82606.0,38.67,38.71,38.63,38.66,82606.0
2021-02-22 10:55:00,38.66,38.66,38.53,38.56,195948.0,38.66,38.66,38.53,38.56,195948.0
2021-02-22 11:00:00,38.56,38.56,38.37,38.38,51029.0,38.56,38.56,38.37,38.38,51029.0
2021-02-22 11:05:00,38.38,38.41,38.33,38.39,46772.0,38.38,38.41,38.33,38.39,46772.0
2021-02-22 11:10:00,38.39,38.45,38.37,38.43,61532.0,38.39,38.45,38.37,38.43,61532.0
2021-02-22 11:15:00,38.43,38.49,38.4,38.47,54484.0,38.43,38.49,38.4,38.47,54484.0
2021-02-22 11:20:00,38.48,38.52,38.47,38.49,41965.0,38.48,38.52,38.47,38.49,41965.0
2021-02-22 11:25:00,38.48,38.54,38.46,38.5,62475.0,38.48,38.54,38.46,38.5,62475.0
2021-02-22 11:30:00,38.49,38.55,38.49,38.51,46682.0,38.49,38.55,38.49,38.51,46682.0
2021-02-22 11:35:00,38.51,38.59,38.51,38.58,57446.0,38.51,38.59,38.51,38.58,57446.0
2021-02-22 11:40:00,38.58,38.61,38.43,38.6,98222.0,38.58,38.61,38.43,38.6,98222.0
2021-02-22 11:45:00,38.6,38.61,38.56,38.57,66997.0,38.6,38.61,38.56,38.57,66997.0
2021-02-22 11:50:00,38.58,38.72,38.58,38.69,105060.0,38.58,38.72,38.58,38.69,105060.0
2021-02-22 11:55:00,38.68,38.74,38.66,38.73,88223.0,38.68,38.74,38.66,38.73,88223.0
2021-02-22 12:00:00,38.73,38.76,38.69,38.73,68408.0,38.73,38.76,38.69,38.73,68408.0
2021-02-22 12:05:00,38.73,38.81,38.72,38.8,64992.0,38.73,38.81,38.72,38.8,64992.0
2021-02-22 12:10:00,38.8,38.87,38.8,38.87,60270.0,38.8,38.87,38.8,38.87,60270.0
2021-02-22 12:15:00,38.87,38.9,38.83,38.87,76819.0,38.87,38.9,38.83,38.87,76819.0
2021-02-22 12:20:00,38.86,38.95,38.83,38.91,89307.0,38.86,38.95,38.83,38.91,89307.0
2021-02-22 12:25:00,38.91,38.99,38.88,38.91,85084.0,38.91,38.99,38.88,38.91,85084.0
2021-02-22 12:30:00,38.92,38.93,38.84,38.85,41135.0,38.92,38.93,38.84,38.85,41135.0
2021-02-22 12:35:00,38.86,38.94,38.85,38.93,39797.0,38.86,38.94,38.85,38.93,39797.0
2021-02-22 12:40:00,38.93,38.94,38.85,38.88,46374.0,38.93,38.94,38.85,38.88,46374.0
2021-02-22 12:45:00,38.88,38.9,38.85,38.9,35199.0,38.88,38.9,38.85,38.9,35199.0
2021-02-22 12:50:00,38.9,38.9,38.79,38.83,52317.0,38.9,38.9,38.79,38.83,52317.0
2021-02-22 12:55:00,38.83,38.85,38.79,38.8,38890.0,38.83,38.85,38.79,38.8,38890.0
2021-02-22 13:00:00,38.8,38.84,38.77,38.81,83515.0,38.8,38.84,38.77,38.81,83515.0
2021-02-22 13:05:00,38.8,38.87,38.79,38.87,53557.0,38.8,38.87,38.79,38.87,53557.0
2021-02-22 13:10:00,38.87,38.95,38.84,38.95,68651.0,38.87,38.95,38.84,38.95,68651.0
2021-02-22 13:15:00,38.95,38.98,38.91,38.98,79510.0,38.95,38.98,38.91,38.98,79510.0
2021-02-22 13:20:00,38.98,38.98,38.94,38.95,48271.0,38.98,38.98,38.94,38.95,48271.0
2021-02-22 13:25:00,38.94,39.0,38.93,39.0,48006.0,38.94,39.0,38.93,39.0,48006.0
2021-02-22 13:30:00,38.99,39.08,38.99,39.07,147642.0,38.99,39.08,38.99,39.07,147642.0
2021-02-22 13:35:00,39.06,39.1,39.05,39.09,48732.0,39.06,39.1,39.05,39.09,48732.0
2021-02-22 13:40:00,39.09,39.21,39.09,39.13,112529.0,39.09,39.21,39.09,39.13,112529.0
2021-02-22 13:45:00,39.13,39.16,39.09,39.13,52676.0,39.13,39.16,39.09,39.13,52676.0
2021-02-22 13:50:00,39.13,39.14,39.07,39.11,80991.0,39.13,39.14,39.07,39.11,80991.0
2021-02-22 13:55:00,39.11,39.21,39.11,39.21,73795.0,39.11,39.21,39.11,39.21,73795.0
2021-02-22 14:00:00,39.21,39.23,39.19,39.23,72497.0,39.21,39.23,39.19,39.23,72497.0
2021-02-22 14:05:00,39.23,39.23,39.17,39.2,110013.0,39.23,39.23,39.17,39.2,110013.0
2021-02-22 14:10:00,39.2,39.26,39.18,39.18,249451.0,39.2,39.26,39.18,39.18,249451.0
2021-02-22 14:15:00,39.18,39.22,39.16,39.2,67098.0,39.18,39.22,39.16,39.2,67098.0
2021-02-22 14:20:00,39.2,39.24,39.19,39.2,101770.0,39.2,39.24,39.19,39.2,101770.0
2021-02-22 14:25:00,39.21,39.23,39.19,39.22,70606.0,39.21,39.23,39.19,39.22,70606.0
2021-02-22 14:30:00,39.22,39.23,39.18,39.19,48317.0,39.22,39.23,39.18,39.19,48317.0
2021-02-22 14:35:00,39.2,39.22,39.17,39.22,71882.0,39.2,39.22,39.17,39.22,71882.0
2021-02-22 14:40:00,39.22,39.24,39.15,39.16,81536.0,39.22,39.24,39.15,39.16,81536.0
2021-02-22 14:45:00,39.16,39.17,39.1,39.13,97225.0,39.16,39.17,39.1,39.13,97225.0
2021-02-22 14:50:00,39.13,39.13,39.08,39.11,87577.0,39.13,39.13,39.08,39.11,87577.0
2021-02-22 14:55:00,39.11,39.12,39.07,39.1,97039.0,39.11,39.12,39.07,39.1,97039.0
2021-02-22 15:00:00,39.09,39.15,39.08,39.14,84331.0,39.09,39.15,39.08,39.14,84331.0
2021-02-22 15:05:00,39.14,39.19,39.13,39.19,120574.0,39.14,39.19,39.13,39.19,120574.0
2021-02-22 15:10:00,39.19,39.23,39.17,39.22,149156.0,39.19,39.23,39.17,39.22,149156.0
2021-02-22 15:15:00,39.21,39.23,39.21,39.22,101791.0,39.21,39.23,39.21,39.22,101791.0
2021-02-22 15:20:00,39.22,39.26,39.21,39.25,148717.0,39.22,39.26,39.21,39.25,148717.0
2021-02-22 15:25:00,39.25,39.25,39.2,39.25,153479.0,39.25,39.25,39.2,39.25,153479.0
2021-02-22 15:30:00,39.25,39.34,39.24,39.33,237154.0,39.25,39.34,39.24,39.33,237154.0
2021-02-22 15:35:00,39.33,39.34,39.29,39.32,256718.0,39.33,39.34,39.29,39.32,256718.0
2021-02-22 15:40:00,39.32,39.33,39.29,39.3,411901.0,39.32,39.33,39.29,39.3,411901.0
2021-02-22 15:45:00,39.3,39.34,39.28,39.33,396421.0,39.3,39.34,39.28,39.33,396421.0
2021-02-22 15:50:00,39.32,39.33,39.21,39.22,592830.0,39.32,39.33,39.21,39.22,592830.0
2021-02-22 15:55:00,39.22,39.22,39.12,39.2,575267.0,39.22,39.22,39.12,39.2,575267.0
2021-02-23 09:30:00,39.2,39.2,38.9,39.02,319075.0,39.2,39.2,38.9,39.02,319075.0
2021-02-23 09:35:00,39.03,39.13,38.96,39.0,188304.0,39.03,39.13,38.96,39.0,188304.0
2021-02-23 09:40:00,39.0,39.24,38.95,39.24,174877.0,39.0,39.24,38.95,39.24,174877.0
2021-02-23 09:45:00,39.24,39.53,39.18,39.42,728252.0,39.24,39.53,39.18,39.42,728252.0
2021-02-23 09:50:00,39.42,39.55,39.34,39.41,251992.0,39.42,39.55,39.34,39.41,251992.0
2021-02-23 09:55:00,39.41,39.43,39.13,39.21,338624.0,39.41,39.43,39.13,39.21,338624.0
2021-02-23 10:00:00,39.18,39.58,39.17,39.55,258165.0,39.18,39.58,39.17,39.55,258165.0
2021-02-23 10:05:00,39.54,39.63,39.4,39.44,157898.0,39.54,39.63,39.4,39.44,157898.0
2021-02-23 10:10:00,39.45,39.51,39.38,39.4,208161.0,39.45,39.51,39.38,39.4,208161.0
2021-02-23 10:15:00,39.4,39.47,39.38,39.47,139110.0,39.4,39.47,39.38,39.47,139110.0
2021-02-23 10:20:00,39.47,39.51,39.39,39.48,324345.0,39.47,39.51,39.39,39.48,324345.0
2021-02-23 10:25:00,39.48,39.52,39.39,39.51,210710.0,39.48,39.52,39.39,39.51,210710.0
2021-02-23 10:30:00,39.51,39.53,39.41,39.5,129002.0,39.51,39.53,39.41,39.5,129002.0
2021-02-23 10:35:00,39.5,39.53,39.42,39.44,158763.0,39.5,39.53,39.42,39.44,158763.0
2021-02-23 10:40:00,39.44,39.44,39.27,39.34,88603.0,39.44,39.44,39.27,39.34,88603.0
2021-02-23 10:45:00,39.34,39.45,39.3,39.41,133981.0,39.34,39.45,39.3,39.41,133981.0
2021-02-23 10:50:00,39.42,39.47,39.35,39.36,173083.0,39.42,39.47,39.35,39.36,173083.0
2021-02-23 10:55:00,39.35,39.35,39.19,39.25,99619.0,39.35,39.35,39.19,39.25,99619.0
2021-02-23 11:00:00,39.25,39.33,39.23,39.32,78295.0,39.25,39.33,39.23,39.32,78295.0
2021-02-23 11:05:00,39.32,39.39,39.22,39.23,57927.0,39.32,39.39,39.22,39.23,57927.0
2021-02-23 11:10:00,39.23,39.35,39.21,39.33,84941.0,39.23,39.35,39.21,39.33,84941.0
2021-02-23 11:15:00,39.32,39.32,39.23,39.28,66775.0,39.32,39.32,39.23,39.28,66775.0
2021-02-23 11:20:00,39.27,39.3,39.24,39.29,43550.0,39.27,39.3,39.24,39.29,43550.0
2021-02-23 11:25:00,39.29,39.34,39.22,39.24,96523.0,39.29,39.34,39.22,39.24,96523.0
2021-02-23 11:30:00,39.22,39.23,39.12,39.19,94751.0,39.22,39.23,39.12,39.19,94751.0
2021-02-23 11:35:00,39.2,39.33,39.19,39.26,290995.0,39.2,39.33,39.19,39.26,290995.0
2021-02-23 11:40:00,39.26,39.28,39.14,39.17,72656.0,39.26,39.28,39.14,39.17,72656.0
2021-02-23 11:45:00,39.17,39.23,39.12,39.19,59156.0,39.17,39.23,39.12,39.19,59156.0
2021-02-23 11:50:00,39.19,39.28,39.19,39.24,49479.0,39.19,39.28,39.19,39.24,49479.0
2021-02-23 11:55:00,39.24,39.28,39.23,39.23,44052.0,39.24,39.28,39.23,39.23,44052.0
2021-02-23 12:00:00,39.23,39.25,39.19,39.25,71087.0,39.23,39.25,39.19,39.25,71087.0
2021-02-23 12:05:00,39.25,39.28,39.21,39.24,40469.0,39.25,39.28,39.21,39.24,40469.0
2021-02-23 12:10:00,39.23,39.26,39.16,39.19,55747.0,39.23,39.26,39.16,39.19,55747.0
2021-02-23 12:15:00,39.19,39.24,39.15,39.21,71386.0,39.19,39.24,39.15,39.21,71386.0
2021-02-23 12:20:00,39.21,39.23,39.12,39.15,64806.0,39.21,39.23,39.12,39.15,64806.0
2021-02-23 12:25:00,39.15,39.17,39.11,39.15,45206.0,39.15,39.17,39.11,39.15,45206.0
2021-02-23 12:30:00,39.15,39.18,39.14,39.16,38740.0,39.15,39.18,39.14,39.16,38740.0
2021-02-23 12:35:00,39.16,39.18,39.06,39.12,131969.0,39.16,39.18,39.06,39.12,131969.0
2021-02-23 12:40:00,39.11,39.13,39.09,39.12,37092.0,39.11,39.13,39.09,39.12,37092.0
2021-02-23 12:45:00,39.12,39.14,39.11,39.12,33792.0,39.12,39.14,39.11,39.12,33792.0
2021-02-23 12:50:00,39.13,39.13,38.98,38.98,55030.0,39.13,39.13,38.98,38.98,55030.0
2021-02-23 12:55:00,38.99,39.02,38.9,38.93,40295.0,38.99,39.02,38.9,38.93,40295.0
2021-02-23 13:00:00,38.93,39.01,38.92,39.0,47473.0,38.93,39.01,38.92,39.0,47473.0
2021-02-23 13:05:00,39.0,39.03,38.98,39.0,64670.0,39.0,39.03,38.98,39.0,64670.0
2021-02-23 13:10:00,39.0,39.05,38.97,39.02,46946.0,39.0,39.05,38.97,39.02,46946.0
2021-02-23 13:15:00,39.02,39.04,39.0,39.02,60258.0,39.02,39.04,39.0,39.02,60258.0
2021-02-23 13:20:00,39.02,39.03,38.98,39.0,42046.0,39.02,39.03,38.98,39.0,42046.0
2021-02-23 13:25:00,39.0,39.03,38.96,38.97,49060.0,39.0,39.03,38.96,38.97,49060.0
2021-02-23 13:30:00,38.97,39.0,38.96,38.97,33041.0,38.97,39.0,38.96,38.97,33041.0
2021-02-23 13:35:00,38.97,39.01,38.94,39.01,35843.0,38.97,39.01,38.94,39.01,35843.0
2021-02-23 13:40:00,39.01,39.01,38.96,38.98,48904.0,39.01,39.01,38.96,38.98,48904.0
2021-02-23 13:45:00,38.99,39.01,38.95,38.97,39304.0,38.99,39.01,38.95,38.97,39304.0
2021-02-23 13:50:00,38.98,38.98,38.88,38.89,35165.0,38.98,38.98,38.88,38.89,35165.0
2021-02-23 13:55:00,38.9,38.91,38.87,38.89,34116.0,38.9,38.91,38.87,38.89,34116.0
2021-02-23 14:00:00,38.88,38.92,38.85,38.86,54249.0,38.88,38.92,38.85,38.86,54249.0
2021-02-23 14:05:00,38.86,38.94,38.85,38.91,62274.0,38.86,38.94,38.85,38.91,62274.0
2021-02-23 14:10:00,38.91,38.94,38.88,38.92,65846.0,38.91,38.94,38.88,38.92,65846.0
2021-02-23 14:15:00,38.92,39.01,38.91,39.0,49679.0,38.92,39.01,38.91,39.0,49679.0
2021-02-23 14:20:00,38.99,39.03,38.96,38.97,44200.0,38.99,39.03,38.96,38.97,44200.0
2021-02-23 14:25:00,38.98,38.98,38.87,38.88,69240.0,38.98,38.98,38.87,38.88,69240.0
2021-02-23 14:30:00,38.87,38.93,38.79,38.8,70157.0,38.87,38.93,38.79,38.8,70157.0
2021-02-23 14:35:00,38.79,38.86,38.73,38.83,60243.0,38.79,38.86,38.73,38.83,60243.0
2021-02-23 14:40:00,38.83,38.85,38.8,38.84,28788.0,38.83,38.85,38.8,38.84,28788.0
2021-02-23 14:45:00,38.84,38.85,38.81,38.84,63797.0,38.84,38.85,38.81,38.84,63797.0
2021-02-23 14:50:00,38.83,38.91,38.82,38.87,135757.0,38.83,38.91,38.82,38.87,135757.0
2021-02-23 14:55:00,38.87,38.93,38.84,38.9,34070.0,38.87,38.93,38.84,38.9,34070.0
2021-02-23 15:00:00,38.9,38.92,38.88,38.91,43725.0,38.9,38.92,38.88,38.91,43725.0
2021-02-23 15:05:00,38.91,38.95,38.9,38.95,42284.0,38.91,38.95,38.9,38.95,42284.0
2021-02-23 15:10:00,38.95,39.0,38.92,38.98,96376.0,38.95,39.0,38.92,38.98,96376.0
2021-02-23 15:15:00,38.98,39.02,38.98,39.0,60320.0,38.98,39.02,38.98,39.0,60320.0
2021-02-23 15:20:00,39.0,39.02,38.96,38.99,70846.0,39.0,39.02,38.96,38.99,70846.0
2021-02-23 15:25:00,39.0,39.03,38.96,39.0,94110.0,39.0,39.03,38.96,39.0,94110.0
2021-02-23 15:30:00,39.0,39.01,38.96,38.99,64922.0,39.0,39.01,38.96,38.99,64922.0
2021-02-23 15:35:00,39.0,39.01,38.93,38.95,77116.0,39.0,39.01,38.93,38.95,77116.0
2021-02-23 15:40:00,38.94,38.97,38.93,38.94,85737.0,38.94,38.97,38.93,38.94,85737.0
2021-02-23 15:45:00,38.94,38.95,38.91,38.93,84726.0,38.94,38.95,38.91,38.93,84726.0
2021-02-23 15:50:00,38.93,38.95,38.88,38.9,239543.0,38.93,38.95,38.88,38.9,239543.0
2021-02-23 15:55:00,38.89,38.92,38.74,38.74,696354.0,38.89,38.92,38.74,38.74,696354.0
2021-02-24 09:30:00,38.75,38.92,38.67,38.86,642037.0,38.75,38.92,38.67,38.86,642037.0
2021-02-24 09:35:00,38.86,39.17,38.83,39.13,170039.0,38.86,39.17,38.83,39.13,170039.0
2021-02-24 09:40:00,39.12,39.33,39.02,39.27,81642.0,39.12,39.33,39.02,39.27,81642.0
2021-02-24 09:45:00,39.28,39.36,39.19,39.33,272900.0,39.28,39.36,39.19,39.33,272900.0
2021-02-24 09:50:00,39.33,39.35,39.15,39.16,123536.0,39.33,39.35,39.15,39.16,123536.0
2021-02-24 09:55:00,39.16,39.32,39.15,39.31,536549.0,39.16,39.32,39.15,39.31,536549.0
2021-02-24 10:00:00,39.3,39.38,39.25,39.27,58433.0,39.3,39.38,39.25,39.27,58433.0
2021-02-24 10:05:00,39.28,39.32,39.09,39.15,70910.0,39.28,39.32,39.09,39.15,70910.0
2021-02-24 10:10:00,39.15,39.28,39.11,39.27,62892.0,39.15,39.28,39.11,39.27,62892.0
2021-02-24 10:15:00,39.27,39.32,39.24,39.26,49177.0,39.27,39.32,39.24,39.26,49177.0
2021-02-24 10:20:00,39.26,39.27,39.17,39.21,39551.0,39.26,39.27,39.17,39.21,39551.0
2021-02-24 10:25:00,39.21,39.21,39.16,39.19,50533.0,39.21,39.21,39.16,39.19,50533.0
2021-02-24 10:30:00,39.19,39.21,39.14,39.19,41313.0,39.19,39.21,39.14,39.19,41313.0
2021-02-24 10:35:00,39.18,39.21,39.14,39.15,43912.0,39.18,39.21,39.14,39.15,43912.0
2021-02-24 10:40:00,39.15,39.15,39.1,39.15,40640.0,39.15,39.15,39.1,39.15,40640.0
2021-02-24 10:45:00,39.15,39.21,39.13,39.2,44805.0,39.15,39.21,39.13,39.2,44805.0
2021-02-24 10:50:00,39.2,39.21,39.14,39.18,62534.0,39.2,39.21,39.14,39.18,62534.0
2021-02-24 10:55:00,39.18,39.38,39.18,39.36,185846.0,39.18,39.38,39.18,39.36,185846.0
2021-02-24 11:00:00,39.37,39.39,39.31,39.36,208318.0,39.37,39.39,39.31,39.36,208318.0
2021-02-24 11:05:00,39.36,39.43,39.35,39.41,58533.0,39.36,39.43,39.35,39.41,58533.0
2021-02-24 11:10:00,39.41,39.42,39.37,39.42,38999.0,39.41,39.42,39.37,39.42,38999.0
2021-02-24 11:15:00,39.42,39.5,39.4,39.44,81211.0,39.42,39.5,39.4,39.44,81211.0
2021-02-24 11:20:00,39.43,39.44,39.37,39.39,41983.0,39.43,39.44,39.37,39.39,41983.0
2021-02-24 11:25:00,39.38,39.46,39.37,39.45,37306.0,39.38,39.46,39.37,39.45,37306.0
2021-02-24 11:30:00,39.45,39.45,39.4,39.41,35057.0,39.45,39.45,39.4,39.41,35057.0
2021-02-24 11:35:00,39.41,39.45,39.38,39.45,55514.0,39.41,39.45,39.38,39.45,55514.0
2021-02-24 11:40:00,39.44,39.54,39.42,39.53,179059.0,39.44,39.54,39.42,39.53,179059.0
2021-02-24 11:45:00,39.52,39.55,39.47,39.48,69560.0,39.52,39.55,39.47,39.48,69560.0
2021-02-24 11:50:00,39.48,39.53,39.47,39.5,62679.0,39.48,39.53,39.47,39.5,62679.0
2021-02-24 11:55:00,39.5,39.5,39.39,39.46,36994.0,39.5,39.5,39.39,39.46,36994.0
2021-02-24 12:00:00,39.46,39.49,39.4,39.45,71987.0,39.46,39.49,39.4,39.45,71987.0
2021-02-24 12:05:00,39.44,39.48,39.43,39.44,137292.0,39.44,39.48,39.43,39.44,137292.0
2021-02-24 12:10:00,39.45,39.49,39.44,39.46,35532.0,39.45,39.49,39.44,39.46,35532.0
2021-02-24 12:15:00,39.46,39.49,39.44,39.45,61740.0,39.46,39.49,39.44,39.45,61740.0
2021-02-24 12:20:00,39.46,39.49,39.42,39.48,43326.0,39.46,39.49,39.42,39.48,43326.0
2021-02-24 12:25:00,39.48,39.5,39.44,39.49,50899.0,39.48,39.5,39.44,39.49,50899.0
2021-02-24 12:30:00,39.49,39.51,39.46,39.48,41604.0,39.49,39.51,39.46,39.48,41604.0
2021-02-24 12:35:00,39.47,39.49,39.42,39.44,25326.0,39.47,39.49,39.42,39.44,25326.0
2021-02-24 12:40:00,39.44,39.47,39.43,39.43,22844.0,39.44,39.47,39.43,39.43,22844.0
2021-02-24 12:45:00,39.44,39.46,39.41,39.44,91700.0,39.44,39.46,39.41,39.44,91700.0
2021-02-24 12:50:00,39.45,39.45,39.35,39.38,161446.0,39.45,39.45,39.35,39.38,161446.0
2021-02-24 12:55:00,39.37,39.42,39.35,39.36,76354.0,39.37,39.42,39.35,39.36,76354.0
2021-02-24 13:00:00,39.35,39.41,39.34,39.4,28861.0,39.35,39.41,39.34,39.4,28861.0
2021-02-24 13:05:00,39.39,39.39,39.35,39.36,87231.0,39.39,39.39,39.35,39.36,87231.0
2021-02-24 13:10:00,39.35,39.4,39.35,39.37,51751.0,39.35,39.4,39.35,39.37,51751.0
2021-02-24 13:15:00,39.37,39.38,39.35,39.37,23266.0,39.37,39.38,39.35,39.37,23266.0
2021-02-24 13:20:00,39.36,39.39,39.35,39.38,32089.0,39.36,39.39,39.35,39.38,32089.0
2021-02-24 13:25:00,39.38,39.46,39.38,39.45,53378.0,39.38,39.46,39.38,39.45,53378.0
2021-02-24 13:30:00,39.44,39.5,39.43,39.5,33835.0,39.44,39.5,39.43,39.5,33835.0
2021-02-24 13:35:00,39.5,39.54,39.49,39.54,50326.0,39.5,39.54,39.49,39.54,50326.0
2021-02-24 13:40:00,39.54,39.58,39.49,39.5,48787.0,39.54,39.58,39.49,39.5,48787.0
2021-02-24 13:45:00,39.5,39.55,39.5,39.52,51459.0,39.5,39.55,39.5,39.52,51459.0
2021-02-24 13:50:00,39.51,39.6,39.51,39.58,125263.0,39.51,39.6,39.51,39.58,125263.0
2021-02-24 13:55:00,39.58,39.65,39.56,39.65,37707.0,39.58,39.65,39.56,39.65,37707.0
2021-02-24 14:00:00,39.65,39.67,39.59,39.64,201104.0,39.65,39.67,39.59,39.64,201104.0
2021-02-24 14:05:00,39.64,39.66,39.62,39.63,30092.0,39.64,39.66,39.62,39.63,30092.0
2021-02-24 14:10:00,39.63,39.66,39.61,39.63,51951.0,39.63,39.66,39.61,39.63,51951.0
2021-02-24 14:15:00,39.64,39.69,39.64,39.69,44521.0,39.64,39.69,39.64,39.69,44521.0
2021-02-24 14:20:00,39.69,39.69,39.65,39.66,35927.0,39.69,39.69,39.65,39.66,35927.0
2021-02-24 14:25:00,39.66,39.66,39.55,39.58,65074.0,39.66,39.66,39.55,39.58,65074.0
2021-02-24 14:30:00,39.58,39.6,39.57,39.59,44452.0,39.58,39.6,39.57,39.59,44452.0
2021-02-24 14:35:00,39.59,39.63,39.57,39.58,46556.0,39.59,39.63,39.57,39.58,46556.0
2021-02-24 14:40:00,39.57,39.58,39.49,39.55,151444.0,39.57,39.58,39.49,39.55,151444.0
2021-02-24 14:45:00,39.55,39.55,39.49,39.51,38048.0,39.55,39.55,39.49,39.51,38048.0
2021-02-24 14:50:00,39.51,39.58,39.5,39.58,76486.0,39.51,39.58,39.5,39.58,76486.0
2021-02-24 14:55:00,39.58,39.69,39.57,39.65,63435.0,39.58,39.69,39.57,39.65,63435.0
2021-02-24 15:00:00,39.65,39.66,39.58,39.58,79242.0,39.65,39.66,39.58,39.58,79242.0
2021-02-24 15:05:00,39.59,39.64,39.58,39.63,50842.0,39.59,39.64,39.58,39.63,50842.0
2021-02-24 15:10:00,39.63,39.67,39.62,39.65,65012.0,39.63,39.67,39.62,39.65,65012.0
2021-02-24 15:15:00,39.65,39.65,39.6,39.62,51068.0,39.65,39.65,39.6,39.62,51068.0
2021-02-24 15:20:00,39.62,39.65,39.6,39.65,58831.0,39.62,39.65,39.6,39.65,58831.0
2021-02-24 15:25:00,39.65,39.72,39.65,39.68,202152.0,39.65,39.72,39.65,39.68,202152.0
2021-02-24 15:30:00,39.68,39.8,39.67,39.8,87842.0,39.68,39.8,39.67,39.8,87842.0
2021-02-24 15:35:00,39.8,39.86,39.75,39.76,178886.0,39.8,39.86,39.75,39.76,178886.0
2021-02-24 15:40:00,39.76,39.78,39.71,39.72,129102.0,39.76,39.78,39.71,39.72,129102.0
2021-02-24 15:45:00,39.71,39.76,39.71,39.73,122852.0,39.71,39.76,39.71,39.73,122852.0
2021-02-24 15:50:00,39.74,39.77,39.68,39.69,121771.0,39.74,39.77,39.68,39.69,121771.0
2021-02-24 15:55:00,39.68,39.69,39.53,39.53,627399.0,39.68,39.69,39.53,39.53,627399.0
2021-02-25 09:30:00,39.54,39.77,39.35,39.73,174145.0,39.54,39.77,39.35,39.73,174145.0
2021-02-25 09:35:00,39.73,39.76,39.6,39.64,167653.0,39.73,39.76,39.6,39.64,167653.0
2021-02-25 09:40:00,39.65,39.83,39.63,39.8,190979.0,39.65,39.83,39.63,39.8,190979.0
2021-02-25 09:45:00,39.8,39.93,39.76,39.93,381016.0,39.8,39.93,39.76,39.93,381016.0
2021-02-25 09:50:00,39.94,39.95,39.74,39.8,128698.0,39.94,39.95,39.74,39.8,128698.0
2021-02-25 09:55:00,39.8,39.88,39.75,39.85,147171.0,39.8,39.88,39.75,39.85,147171.0
2021-02-25 10:00:00,39.84,39.88,39.73,39.8,103142.0,39.84,39.88,39.73,39.8,103142.0
2021-02-25 10:05:00,39.8,39.93,39.78,39.9,183299.0,39.8,39.93,39.78,39.9,183299.0
2021-02-25 10:10:00,39.9,39.96,39.83,39.87,290669.0,39.9,39.96,39.83,39.87,290669.0
2021-02-25 10:15:00,39.88,39.94,39.87,39.94,46608.0,39.88,39.94,39.87,39.94,46608.0
2021-02-25 10:20:00,39.94,39.95,39.87,39.9,65578.0,39.94,39.95,39.87,39.9,65578.0
2021-02-25 10:25:00,39.91,39.92,39.77,39.84,75290.0,39.91,39.92,39.77,39.84,75290.0
2021-02-25 10:30:00,39.84,39.84,39.69,39.8,144370.0,39.84,39.84,39.69,39.8,144370.0
2021-02-25 10:35:00,39.79,39.84,39.75,39.78,275534.0,39.79,39.84,39.75,39.78,275534.0
2021-02-25 10:40:00,39.78,39.81,39.7,39.79,134108.0,39.78,39.81,39.7,39.79,134108.0
2021-02-25 10:45:00,39.79,39.79,39.67,39.73,107674.0,39.79,39.79,39.67,39.73,107674.0
2021-02-25 10:50:00,39.74,39.74,39.61,39.66,83452.0,39.74,39.74,39.61,39.66,83452.0
2021-02-25 10:55:00,39.66,39.7,39.6,39.65,108719.0,39.66,39.7,39.6,39.65,108719.0
2021-02-25 11:00:00,39.65,39.71,39.64,39.7,54890.0,39.65,39.71,39.64,39.7,54890.0
2021-02-25 11:05:00,39.69,39.72,39.67,39.72,43635.0,39.69,39.72,39.67,39.72,43635.0
2021-02-25 11:10:00,39.72,39.72,39.69,39.71,81403.0,39.72,39.72,39.69,39.71,81403.0
2021-02-25 11:15:00,39.7,39.75,39.69,39.73,39853.0,39.7,39.75,39.69,39.73,39853.0
2021-02-25 11:20:00,39.74,39.78,39.64,39.65,78066.0,39.74,39.78,39.64,39.65,78066.0
2021-02-25 11:25:00,39.65,39.68,39.63,39.65,69696.0,39.65,39.68,39.63,39.65,69696.0
2021-02-25 11:30:00,39.65,39.67,39.63,39.64,52788.0,39.65,39.67,39.63,39.64,52788.0
2021-02-25 11:35:00,39.65,39.66,39.6,39.61,373665.0,39.65,39.66,39.6,39.61,373665.0
2021-02-25 11:40:00,39.61,39.63,39.54,39.57,93182.0,39.61,39.63,39.54,39.57,93182.0
2021-02-25 11:45:00,39.56,39.64,39.56,39.61,101703.0,39.56,39.64,39.56,39.61,101703.0
2021-02-25 11:50:00,39.62,39.71,39.6,39.68,96064.0,39.62,39.71,39.6,39.68,96064.0
2021-02-25 11:55:00,39.68,39.69,39.57,39.61,49993.0,39.68,39.69,39.57,39.61,49993.0
2021-02-25 12:00:00,39.6,39.6,39.49,39.52,43496.0,39.6,39.6,39.49,39.52,43496.0
2021-02-25 12:05:00,39.52,39.55,39.49,39.55,50353.0,39.52,39.55,39.49,39.55,50353.0
2021-02-25 12:10:00,39.54,39.58,39.49,39.57,40532.0,39.54,39.58,39.49,39.57,40532.0
2021-02-25 12:15:00,39.58,39.58,39.49,39.49,57464.0,39.58,39.58,39.49,39.49,57464.0
2021-02-25 12:20:00,39.5,39.52,39.47,39.51,48729.0,39.5,39.52,39.47,39.51,48729.0
2021-02-25 12:25:00,39.5,39.51,39.47,39.49,72707.0,39.5,39.51,39.47,39.49,72707.0
2021-02-25 12:30:00,39.48,39.51,39.47,39.5,105441.0,39.48,39.51,39.47,39.5,105441.0
2021-02-25 12:35:00,39.5,39.52,39.48,39.5,33631.0,39.5,39.52,39.48,39.5,33631.0
2021-02-25 12:40:00,39.5,39.51,39.47,39.51,42130.0,39.5,39.51,39.47,39.51,42130.0
2021-02-25 12:45:00,39.51,39.56,39.49,39.55,90436.0,39.51,39.56,39.49,39.55,90436.0
2021-02-25 12:50:00,39.55,39.56,39.39,39.45,577671.0,39.55,39.56,39.39,39.45,577671.0
2021-02-25 12:55:00,39.44,39.46,39.36,39.45,132187.0,39.44,39.46,39.36,39.45,132187.0
2021-02-25 13:00:00,39.45,39.49,39.33,39.44,430334.0,39.45,39.49,39.33,39.44,430334.0
2021-02-25 13:05:00,39.45,39.46,39.31,39.4,80009.0,39.45,39.46,39.31,39.4,80009.0
2021-02-25 13:10:00,39.4,39.56,39.38,39.55,162370.0,39.4,39.56,39.38,39.55,162370.0
2021-02-25 13:15:00,39.55,39.57,39.5,39.54,60133.0,39.55,39.57,39.5,39.54,60133.0
2021-02-25 13:20:00,39.53,39.59,39.52,39.55,54798.0,39.53,39.59,39.52,39.55,54798.0
2021-02-25 13:25:00,39.55,39.57,39.48,39.48,98048.0,39.55,39.57,39.48,39.48,98048.0
2021-02-25 13:30:00,39.48,39.5,39.45,39.49,50279.0,39.48,39.5,39.45,39.49,50279.0
2021-02-25 13:35:00,39.49,39.5,39.44,39.5,63802.0,39.49,39.5,39.44,39.5,63802.0
2021-02-25 13:40:00,39.5,39.55,39.47,39.52,58686.0,39.5,39.55,39.47,39.52,58686.0
2021-02-25 13:45:00,39.51,39.53,39.47,39.52,46245.0,39.51,39.53,39.47,39.52,46245.0
2021-02-25 13:50:00,39.52,39.57,39.49,39.57,73140.0,39.52,39.57,39.49,39.57,73140.0
2021-02-25 13:55:00,39.57,39.62,39.56,39.59,166257.0,39.57,39.62,39.56,39.59,166257.0
2021-02-25 14:00:00,39.58,39.59,39.52,39.59,61258.0,39.58,39.59,39.52,39.59,61258.0
2021-02-25 14:05:00,39.58,39.61,39.56,39.59,33117.0,39.58,39.61,39.56,39.59,33117.0
2021-02-25 14:10:00,39.59,39.61,39.56,39.57,29724.0,39.59,39.61,39.56,39.57,29724.0
2021-02-25 14:15:00,39.57,39.64,39.56,39.63,62142.0,39.57,39.64,39.56,39.63,62142.0
2021-02-25 14:20:00,39.64,39.65,39.59,39.63,35722.0,39.64,39.65,39.59,39.63,35722.0
2021-02-25 14:25:00,39.63,39.63,39.58,39.6,29090.0,39.63,39.63,39.58,39.6,29090.0
2021-02-25 14:30:00,39.6,39.6,39.55,39.55,52975.0,39.6,39.6,39.55,39.55,52975.0
2021-02-25 14:35:00,39.56,39.58,39.52,39.55,120026.0,39.56,39.58,39.52,39.55,120026.0
2021-02-25 14:40:00,39.55,39.6,39.54,39.59,48166.0,39.55,39.6,39.54,39.59,48166.0
2021-02-25 14:45:00,39.59,39.62,39.57,39.58,59359.0,39.59,39.62,39.57,39.58,59359.0
2021-02-25 14:50:00,39.58,39.62,39.56,39.57,55496.0,39.58,39.62,39.56,39.57,55496.0
2021-02-25 14:55:00,39.57,39.59,39.56,39.58,68332.0,39.57,39.59,39.56,39.58,68332.0
2021-02-25 15:00:00,39.57,39.6,39.56,39.57,60303.0,39.57,39.6,39.56,39.57,60303.0
2021-02-25 15:05:00,39.57,39.57,39.49,39.51,117589.0,39.57,39.57,39.49,39.51,117589.0
2021-02-25 15:10:00,39.51,39.56,39.51,39.53,97404.0,39.51,39.56,39.51,39.53,97404.0
2021-02-25 15:15:00,39.52,39.54,39.47,39.5,94959.0,39.52,39.54,39.47,39.5,94959.0
2021-02-25 15:20:00,39.5,39.52,39.47,39.49,81103.0,39.5,39.52,39.47,39.49,81103.0
2021-02-25 15:25:00,39.49,39.55,39.49,39.51,78238.0,39.49,39.55,39.49,39.51,78238.0
2021-02-25 15:30:00,39.51,39.54,39.46,39.5,150020.0,39.51,39.54,39.46,39.5,150020.0
2021-02-25 15:35:00,39.5,39.54,39.47,39.54,144468.0,39.5,39.54,39.47,39.54,144468.0
2021-02-25 15:40:00,39.54,39.65,39.5,39.63,463554.0,39.54,39.65,39.5,39.63,463554.0
2021-02-25 15:45:00,39.64,39.92,39.61,39.86,579157.0,39.64,39.92,39.61,39.86,579157.0
2021-02-25 15:50:00,39.83,39.91,39.74,39.81,276029.0,39.83,39.91,39.74,39.81,276029.0
2021-02-25 15:55:00,39.8,39.81,39.65,39.67,376124.0,39.8,39.81,39.65,39.67,376124.0
2021-02-26 09:30:00,39.29,39.59,39.29,39.31,220484.0,39.29,39.59,39.29,39.31,220484.0
2021-02-26 09:35:00,39.33,39.34,39.2,39.27,182395.0,39.33,39.34,39.2,39.27,182395.0
2021-02-26 09:40:00,39.27,39.36,39.25,39.27,136423.0,39.27,39.36,39.25,39.27,136423.0
2021-02-26 09:45:00,39.26,39.45,39.24,39.43,334823.0,39.26,39.45,39.24,39.43,334823.0
2021-02-26 09:50:00,39.43,39.47,39.38,39.4,93213.0,39.43,39.47,39.38,39.4,93213.0
2021-02-26 09:55:00,39.4,39.45,39.3,39.3,126115.0,39.4,39.45,39.3,39.3,126115.0
2021-02-26 10:00:00,39.29,39.36,39.18,39.32,307426.0,39.29,39.36,39.18,39.32,307426.0
2021-02-26 10:05:00,39.32,39.33,39.1,39.16,750756.0,39.32,39.33,39.1,39.16,750756.0
2021-02-26 10:10:00,39.16,39.25,39.14,39.16,118301.0,39.16,39.25,39.14,39.16,118301.0
2021-02-26 10:15:00,39.16,39.16,38.97,39.03,753064.0,39.16,39.16,38.97,39.03,753064.0
2021-02-26 10:20:00,39.03,39.06,38.96,38.98,320115.0,39.03,39.06,38.96,38.98,320115.0
2021-02-26 10:25:00,38.97,39.0,38.85,38.9,255006.0,38.97,39.0,38.85,38.9,255006.0
2021-02-26 10:30:00,38.91,38.96,38.78,38.93,119070.0,38.91,38.96,38.78,38.93,119070.0
2021-02-26 10:35:00,38.92,39.04,38.85,39.03,135404.0,38.92,39.04,38.85,39.03,135404.0
2021-02-26 10:40:00,39.01,39.05,38.9,38.91,83605.0,39.01,39.05,38.9,38.91,83605.0
2021-02-26 10:45:00,38.92,38.98,38.89,38.95,348429.0,38.92,38.98,38.89,38.95,348429.0
2021-02-26 10:50:00,38.95,38.95,38.73,38.79,252043.0,38.95,38.95,38.73,38.79,252043.0
2021-02-26 10:55:00,38.79,38.86,38.78,38.82,51787.0,38.79,38.86,38.78,38.82,51787.0
2021-02-26 11:00:00,38.83,39.1,38.83,39.05,96092.0,38.83,39.1,38.83,39.05,96092.0
2021-02-26 11:05:00,39.05,39.07,39.01,39.02,56072.0,39.05,39.07,39.01,39.02,56072.0
2021-02-26 11:10:00,39.02,39.12,39.01,39.1,50019.0,39.02,39.12,39.01,39.1,50019.0
2021-02-26 11:15:00,39.11,39.17,39.07,39.09,50732.0,39.11,39.17,39.07,39.09,50732.0
2021-02-26 11:20:00,39.1,39.11,38.99,39.02,55491.0,39.1,39.11,38.99,39.02,55491.0
2021-02-26 11:25:00,39.01,39.08,39.0,39.05,61914.0,39.01,39.08,39.0,39.05,61914.0
2021-02-26 11:30:00,39.06,39.2,39.05,39.18,83210.0,39.06,39.2,39.05,39.18,83210.0
2021-02-26 11:35:00,39.19,39.34,39.18,39.31,84257.0,39.19,39.34,39.18,39.31,84257.0
2021-02-26 11:40:00,39.31,39.36,39.27,39.34,106735.0,39.31,39.36,39.27,39.34,106735.0
2021-02-26 11:45:00,39.33,39.37,39.27,39.3,42582.0,39.33,39.37,39.27,39.3,42582.0
2021-02-26 11:50:00,39.3,39.44,39.25,39.26,373302.0,39.3,39.44,39.25,39.26,373302.0
2021-02-26 11:55:00,39.28,39.4,39.28,39.34,86001.0,39.28,39.4,39.28,39.34,86001.0
2021-02-26 12:00:00,39.34,39.41,39.34,39.41,76910.0,39.34,39.41,39.34,39.41,76910.0
2021-02-26 12:05:00,39.41,39.44,39.36,39.4,77063.0,39.41,39.44,39.36,39.4,77063.0
2021-02-26 12:10:00,39.4,39.52,39.39,39.52,66219.0,39.4,39.52,39.39,39.52,66219.0
2021-02-26 12:15:00,39.51,39.63,39.5,39.61,51875.0,39.51,39.63,39.5,39.61,51875.0
2021-02-26 12:20:00,39.62,39.62,39.57,39.59,40672.0,39.62,39.62,39.57,39.59,40672.0
2021-02-26 12:25:00,39.59,39.63,39.55,39.58,47460.0,39.59,39.63,39.55,39.58,47460.0
2021-02-26 12:30:00,39.59,39.66,39.58,39.65,55087.0,39.59,39.66,39.58,39.65,55087.0
2021-02-26 12:35:00,39.65,39.66,39.52,39.57,69939.0,39.65,39.66,39.52,39.57,69939.0
2021-02-26 12:40:00,39.57,39.64,39.55,39.61,50963.0,39.57,39.64,39.55,39.61,50963.0
2021-02-26 12:45:00,39.62,39.62,39.58,39.62,36473.0,39.62,39.62,39.58,39.62,36473.0
2021-02-26 12:50:00,39.62,39.62,39.57,39.6,54683.0,39.62,39.62,39.57,39.6,54683.0
2021-02-26 12:55:00,39.59,39.59,39.5,39.5,49317.0,39.59,39.59,39.5,39.5,49317.0
2021-02-26 13:00:00,39.5,39.53,39.47,39.51,61632.0,39.5,39.53,39.47,39.51,61632.0
2021-02-26 13:05:00,39.5,39.57,39.46,39.56,51173.0,39.5,39.57,39.46,39.56,51173.0
2021-02-26 13:10:00,39.56,39.6,39.52,39.6,60101.0,39.56,39.6,39.52,39.6,60101.0
2021-02-26 13:15:00,39.6,39.68,39.6,39.66,86872.0,39.6,39.68,39.6,39.66,86872.0
2021-02-26 13:20:00,39.65,39.69,39.64,39.66,37549.0,39.65,39.69,39.64,39.66,37549.0
2021-02-26 13:25:00,39.66,39.68,39.63,39.65,160003.0,39.66,39.68,39.63,39.65,160003.0
2021-02-26 13:30:00,39.66,39.68,39.55,39.6,58444.0,39.66,39.68,39.55,39.6,58444.0
2021-02-26 13:35:00,39.61,39.61,39.47,39.48,77360.0,39.61,39.61,39.47,39.48,77360.0
2021-02-26 13:40:00,39.47,39.49,39.33,39.36,69660.0,39.47,39.49,39.33,39.36,69660.0
2021-02-26 13:45:00,39.36,39.39,39.25,39.26,75020.0,39.36,39.39,39.25,39.26,75020.0
2021-02-26 13:50:00,39.27,39.27,39.22,39.26,65013.0,39.27,39.27,39.22,39.26,65013.0
2021-02-26 13:55:00,39.26,39.28,39.22,39.22,72602.0,39.26,39.28,39.22,39.22,72602.0
2021-02-26 14:00:00,39.23,39.27,39.14,39.15,101324.0,39.23,39.27,39.14,39.15,101324.0
2021-02-26 14:05:00,39.15,39.17,39.11,39.14,65765.0,39.15,39.17,39.11,39.14,65765.0
2021-02-26 14:10:00,39.15,39.15,39.07,39.07,59099.0,39.15,39.15,39.07,39.07,59099.0
2021-02-26 14:15:00,39.07,39.07,38.93,38.93,140454.0,39.07,39.07,38.93,38.93,140454.0
2021-02-26 14:20:00,38.94,39.03,38.88,39.01,140209.0,38.94,39.03,38.88,39.01,140209.0
2021-02-26 14:25:00,39.01,39.04,38.99,39.01,71188.0,39.01,39.04,38.99,39.01,71188.0
2021-02-26 14:30:00,39.0,39.07,38.98,39.05,61756.0,39.0,39.07,38.98,39.05,61756.0
2021-02-26 14:35:00,39.05,39.11,39.05,39.09,98399.0,39.05,39.11,39.05,39.09,98399.0
2021-02-26 14:40:00,39.08,39.12,39.03,39.05,171276.0,39.08,39.12,39.03,39.05,171276.0
2021-02-26 14:45:00,39.05,39.1,38.99,39.09,69395.0,39.05,39.1,38.99,39.09,69395.0
2021-02-26 14:50:00,39.09,39.1,39.04,39.05,62281.0,39.09,39.1,39.04,39.05,62281.0
2021-02-26 14:55:00,39.05,39.22,39.02,39.14,119769.0,39.05,39.22,39.02,39.14,119769.0
2021-02-26 15:00:00,39.15,39.19,39.11,39.14,69019.0,39.15,39.19,39.11,39.14,69019.0
2021-02-26 15:05:00,39.14,39.21,39.1,39.18,104640.0,39.14,39.21,39.1,39.18,104640.0
2021-02-26 15:10:00,39.17,39.18,39.03,39.05,102271.0,39.17,39.18,39.03,39.05,102271.0
2021-02-26 15:15:00,39.05,39.14,39.05,39.13,80131.0,39.05,39.14,39.05,39.13,80131.0
2021-02-26 15:20:00,39.13,39.16,39.1,39.11,69791.0,39.13,39.16,39.1,39.11,69791.0
2021-02-26 15:25:00,39.11,39.13,39.06,39.09,84851.0,39.11,39.13,39.06,39.09,84851.0
2021-02-26 15:30:00,39.08,39.13,39.07,39.07,90669.0,39.08,39.13,39.07,39.07,90669.0
2021-02-26 15:35:00,39.08,39.08,38.95,39.0,127269.0,39.08,39.08,38.95,39.0,127269.0
2021-02-26 15:40:00,38.99,39.09,38.98,39.08,133438.0,38.99,39.09,38.98,39.08,133438.0
2021-02-26 15:45:00,39.08,39.21,39.07,39.19,142579.0,39.08,39.21,39.07,39.19,142579.0
2021-02-26 15:50:00,39.18,39.19,38.98,38.98,247839.0,39.18,39.19,38.98,38.98,247839.0
2021-02-26 15:55:00,38.98,39.06,38.77,38.77,798379.0,38.98,39.06,38.77,38.77,798379.0
2021-03-01 09:30:00,39.12,39.18,38.86,38.93,262167.0,39.12,39.18,38.86,38.93,262167.0
2021-03-01 09:35:00,38.93,39.02,38.87,39.01,84205.0,38.93,39.02,38.87,39.01,84205.0
2021-03-01 09:40:00,39.0,39.02,38.89,38.95,111947.0,39.0,39.02,38.89,38.95,111947.0
2021-03-01 09:45:00,38.96,39.05,38.9,39.04,72105.0,38.96,39.05,38.9,39.04,72105.0
2021-03-01 09:50:00,39.05,39.09,38.75,38.77,120037.0,39.05,39.09,38.75,38.77,120037.0
2021-03-01 09:55:00,38.77,38.81,38.66,38.67,127920.0,38.77,38.81,38.66,38.67,127920.0
2021-03-01 10:00:00,38.66,38.79,38.57,38.68,86225.0,38.66,38.79,38.57,38.68,86225.0
2021-03-01 10:05:00,38.69,38.7,38.61,38.68,46774.0,38.69,38.7,38.61,38.68,46774.0
2021-03-01 10:10:00,38.67,38.71,38.62,38.7,39496.0,38.67,38.71,38.62,38.7,39496.0
2021-03-01 10:15:00,38.7,38.86,38.69,38.76,73424.0,38.7,38.86,38.69,38.76,73424.0
2021-03-01 10:20:00,38.76,38.77,38.7,38.7,36163.0,38.76,38.77,38.7,38.7,36163.0
2021-03-01 10:25:00,38.7,38.72,38.65,38.68,36068.0,38.7,38.72,38.65,38.68,36068.0
2021-03-01 10:30:00,38.68,38.79,38.68,38.79,60600.0,38.68,38.79,38.68,38.79,60600.0
2021-03-01 10:35:00,38.78,38.85,38.74,38.75,62094.0,38.78,38.85,38.74,38.75,62094.0
2021-03-01 10:40:00,38.75,38.78,38.68,38.7,54086.0,38.75,38.78,38.68,38.7,54086.0
2021-03-01 10:45:00,38.7,38.72,38.66,38.72,22982.0,38.7,38.72,38.66,38.72,22982.0
2021-03-01 10:50:00,38.71,38.76,38.7,38.71,33847.0,38.71,38.76,38.7,38.71,33847.0
2021-03-01 10:55:00,38.7,38.75,38.66,38.74,40330.0,38.7,38.75,38.66,38.74,40330.0
2021-03-01 11:00:00,38.73,38.74,38.67,38.68,51556.0,38.73,38.74,38.67,38.68,51556.0
2021-03-01 11:05:00,38.68,38.68,38.57,38.66,42824.0,38.68,38.68,38.57,38.66,42824.0
2021-03-01 11:10:00,38.66,38.7,38.61,38.67,59564.0,38.66,38.7,38.61,38.67,59564.0
2021-03-01 11:15:00,38.67,38.69,38.63,38.66,33383.0,38.67,38.69,38.63,38.66,33383.0
2021-03-01 11:20:00,38.66,38.75,38.65,38.71,57695.0,38.66,38.75,38.65,38.71,57695.0
2021-03-01 11:25:00,38.72,38.74,38.68,38.73,91962.0,38.72,38.74,38.68,38.73,91962.0
2021-03-01 11:30:00,38.74,38.75,38.69,38.73,41280.0,38.74,38.75,38.69,38.73,41280.0
2021-03-01 11:35:00,38.73,38.76,38.72,38.75,32188.0,38.73,38.76,38.72,38.75,32188.0
2021-03-01 11:40:00,38.75,38.8,38.71,38.78,70646.0,38.75,38.8,38.71,38.78,70646.0
2021-03-01 11:45:00,38.77,38.79,38.74,38.75,22897.0,38.77,38.79,38.74,38.75,22897.0
2021-03-01 11:50:00,38.74,38.76,38.71,38.71,22560.0,38.74,38.76,38.71,38.71,22560.0
2021-03-01 11:55:00,38.71,38.72,38.67,38.67,42652.0,38.71,38.72,38.67,38.67,42652.0
2021-03-01 12:00:00,38.68,38.78,38.68,38.75,42935.0,38.68,38.78,38.68,38.75,42935.0
2021-03-01 12:05:00,38.75,38.77,38.72,38.73,35514.0,38.75,38.77,38.72,38.73,35514.0
2021-03-01 12:10:00,38.73,38.76,38.72,38.73,28591.0,38.73,38.76,38.72,38.73,28591.0
2021-03-01 12:15:00,38.73,38.73,38.63,38.63,41500.0,38.73,38.73,38.63,38.63,41500.0
2021-03-01 12:20:00,38.63,38.67,38.62,38.66,44977.0,38.63,38.67,38.62,38.66,44977.0
2021-03-01 12:25:00,38.66,38.7,38.63,38.68,69605.0,38.66,38.7,38.63,38.68,69605.0
2021-03-01 12:30:00,38.66,38.73,38.66,38.72,31924.0,38.66,38.73,38.66,38.72,31924.0
2021-03-01 12:35:00,38.71,38.71,38.66,38.68,35172.0,38.71,38.71,38.66,38.68,35172.0
2021-03-01 12:40:00,38.68,38.68,38.63,38.68,37874.0,38.68,38.68,38.63,38.68,37874.0
2021-03-01 12:45:00,38.68,38.68,38.63,38.67,35435.0,38.68,38.68,38.63,38.67,35435.0
2021-03-01 12:50:00,38.67,38.68,38.62,38.65,38973.0,38.67,38.68,38.62,38.65,38973.0
2021-03-01 12:55:00,38.64,38.64,38.57,38.58,42119.0,38.64,38.64,38.57,38.58,42119.0
2021-03-01 13:00:00,38.58,38.6,38.53,38.57,49131.0,38.58,38.6,38.53,38.57,49131.0
2021-03-01 13:05:00,38.57,38.63,38.56,38.59,30769.0,38.57,38.63,38.56,38.59,30769.0
2021-03-01 13:10:00,38.59,38.6,38.52,38.52,35870.0,38.59,38.6,38.52,38.52,35870.0
2021-03-01 13:15:00,38.52,38.53,38.47,38.51,46960.0,38.52,38.53,38.47,38.51,46960.0
2021-03-01 13:20:00,38.52,38.56,38.5,38.52,29813.0,38.52,38.56,38.5,38.52,29813.0
2021-03-01 13:25:00,38.52,38.55,38.5,38.54,23479.0,38.52,38.55,38.5,38.54,23479.0
2021-03-01 13:30:00,38.54,38.59,38.54,38.57,28138.0,38.54,38.59,38.54,38.57,28138.0
2021-03-01 13:35:00,38.57,38.61,38.56,38.59,66253.0,38.57,38.61,38.56,38.59,66253.0
2021-03-01 13:40:00,38.59,38.61,38.57,38.61,42466.0,38.59,38.61,38.57,38.61,42466.0
2021-03-01 13:45:00,38.61,38.63,38.6,38.61,41857.0,38.61,38.63,38.6,38.61,41857.0
2021-03-01 13:50:00,38.61,38.67,38.59,38.64,55417.0,38.61,38.67,38.59,38.64,55417.0
2021-03-01 13:55:00,38.64,38.7,38.61,38.68,41843.0,38.64,38.7,38.61,38.68,41843.0
2021-03-01 14:00:00,38.67,38.75,38.66,38.72,43487.0,38.67,38.75,38.66,38.72,43487.0
2021-03-01 14:05:00,38.72,38.75,38.68,38.73,84359.0,38.72,38.75,38.68,38.73,84359.0
2021-03-01 14:10:00,38.72,38.74,38.68,38.69,41383.0,38.72,38.74,38.68,38.69,41383.0
2021-03-01 14:15:00,38.68,38.75,38.67,38.73,40344.0,38.68,38.75,38.67,38.73,40344.0
2021-03-01 14:20:00,38.74,38.81,38.72,38.8,76215.0,38.74,38.81,38.72,38.8,76215.0
2021-03-01 14:25:00,38.8,38.83,38.76,38.79,55423.0,38.8,38.83,38.76,38.79,55423.0
2021-03-01 14:30:00,38.79,38.83,38.79,38.83,52023.0,38.79,38.83,38.79,38.83,52023.0
2021-03-01 14:35:00,38.82,38.87,38.81,38.87,32611.0,38.82,38.87,38.81,38.87,32611.0
2021-03-01 14:40:00,38.87,38.9,38.85,38.88,72488.0,38.87,38.9,38.85,38.88,72488.0
2021-03-01 14:45:00,38.89,38.9,38.86,38.88,53324.0,38.89,38.9,38.86,38.88,53324.0
2021-03-01 14:50:00,38.89,38.9,38.86,38.89,44420.0,38.89,38.9,38.86,38.89,44420.0
2021-03-01 14:55:00,38.88,38.89,38.84,38.85,72514.0,38.88,38.89,38.84,38.85,72514.0
2021-03-01 15:00:00,38.85,38.87,38.83,38.84,76531.0,38.85,38.87,38.83,38.84,76531.0
2021-03-01 15:05:00,38.83,38.86,38.78,38.84,75794.0,38.83,38.86,38.78,38.84,75794.0
2021-03-01 15:10:00,38.84,38.85,38.79,38.81,43499.0,38.84,38.85,38.79,38.81,43499.0
2021-03-01 15:15:00,38.8,38.88,38.8,38.88,142819.0,38.8,38.88,38.8,38.88,142819.0
2021-03-01 15:20:00,38.88,38.91,38.86,38.89,60473.0,38.88,38.91,38.86,38.89,60473.0
2021-03-01 15:25:00,38.88,38.92,38.87,38.91,80155.0,38.88,38.92,38.87,38.91,80155.0
2021-03-01 15:30:00,38.92,38.95,38.85,38.88,164669.0,38.92,38.95,38.85,38.88,164669.0
2021-03-01 15:35:00,38.88,38.92,38.83,38.86,196889.0,38.88,38.92,38.83,38.86,196889.0
2021-03-01 15:40:00,38.87,38.94,38.87,38.87,193842.0,38.87,38.94,38.87,38.87,193842.0
2021-03-01 15:45:00,38.87,38.91,38.84,38.88,216769.0,38.87,38.91,38.84,38.88,216769.0
2021-03-01 15:50:00,38.88,38.89,38.8,38.8,241446.0,38.88,38.89,38.8,38.8,241446.0
2021-03-01 15:55:00,38.8,38.91,38.76,38.9,996260.0,38.8,38.91,38.76,38.9,996260.0
2021-03-02 09:30:00,38.9,38.99,38.8,38.85,115766.0,38.9,38.99,38.8,38.85,115766.0
2021-03-02 09:35:00,38.83,38.92,38.79,38.85,68381.0,38.83,38.92,38.79,38.85,68381.0
2021-03-02 09:40:00,38.86,38.94,38.81,38.82,65267.0,38.86,38.94,38.81,38.82,65267.0
2021-03-02 09:45:00,38.83,38.92,38.83,38.9,68827.0,38.83,38.92,38.83,38.9,68827.0
2021-03-02 09:50:00,38.9,38.9,38.75,38.8,59521.0,38.9,38.9,38.75,38.8,59521.0
2021-03-02 09:55:00,38.8,38.81,38.66,38.76,99953.0,38.8,38.81,38.66,38.76,99953.0
2021-03-02 10:00:00,38.75,38.76,38.69,38.71,63591.0,38.75,38.76,38.69,38.71,63591.0
2021-03-02 10:05:00,38.7,38.71,38.64,38.68,37850.0,38.7,38.71,38.64,38.68,37850.0
2021-03-02 10:10:00,38.68,38.69,38.6,38.63,36296.0,38.68,38.69,38.6,38.63,36296.0
2021-03-02 10:15:00,38.63,38.71,38.62,38.69,67985.0,38.63,38.71,38.62,38.69,67985.0
2021-03-02 10:20:00,38.68,38.76,38.64,38.66,88304.0,38.68,38.76,38.64,38.66,88304.0
2021-03-02 10:25:00,38.66,38.77,38.66,38.69,69507.0,38.66,38.77,38.66,38.69,69507.0
2021-03-02 10:30:00,38.69,38.79,38.68,38.74,102372.0,38.69,38.79,38.68,38.74,102372.0
2021-03-02 10:35:00,38.72,38.74,38.63,38.64,63680.0,38.72,38.74,38.63,38.64,63680.0
2021-03-02 10:40:00,38.64,38.74,38.63,38.73,116021.0,38.64,38.74,38.63,38.73,116021.0
2021-03-02 10:45:00,38.72,38.76,38.67,38.75,52953.0,38.72,38.76,38.67,38.75,52953.0
2021-03-02 10:50:00,38.74,38.78,38.72,38.77,23838.0,38.74,38.78,38.72,38.77,23838.0
2021-03-02 10:55:00,38.77,38.78,38.73,38.76,24109.0,38.77,38.78,38.73,38.76,24109.0
2021-03-02 11:00:00,38.75,38.76,38.66,38.7,44644.0,38.75,38.76,38.66,38.7,44644.0
2021-03-02 11:05:00,38.7,38.75,38.69,38.73,58249.0,38.7,38.75,38.69,38.73,58249.0
2021-03-02 11:10:00,38.73,38.75,38.69,38.71,50874.0,38.73,38.75,38.69,38.71,50874.0
2021-03-02 11:15:00,38.71,38.71,38.62,38.66,88239.0,38.71,38.71,38.62,38.66,88239.0
2021-03-02 11:20:00,38.66,38.67,38.58,38.59,74682.0,38.66,38.67,38.58,38.59,74682.0
2021-03-02 11:25:00,38.6,38.72,38.57,38.72,166176.0,38.6,38.72,38.57,38.72,166176.0
2021-03-02 11:30:00,38.72,38.73,38.61,38.62,22573.0,38.72,38.73,38.61,38.62,22573.0
2021-03-02 11:35:00,38.63,38.64,38.59,38.63,22083.0,38.63,38.64,38.59,38.63,22083.0
2021-03-02 11:40:00,38.63,38.66,38.59,38.66,43240.0,38.63,38.66,38.59,38.66,43240.0
2021-03-02 11:45:00,38.66,38.69,38.64,38.67,38266.0,38.66,38.69,38.64,38.67,38266.0
2021-03-02 11:50:00,38.66,38.71,38.66,38.7,26681.0,38.66,38.71,38.66,38.7,26681.0
2021-03-02 11:55:00,38.69,38.7,38.66,38.67,24199.0,38.69,38.7,38.66,38.67,24199.0
2021-03-02 12:00:00,38.68,38.75,38.66,38.74,32818.0,38.68,38.75,38.66,38.74,32818.0
2021-03-02 12:05:00,38.74,38.79,38.72,38.79,53353.0,38.74,38.79,38.72,38.79,53353.0
2021-03-02 12:10:00,38.78,38.82,38.78,38.82,20351.0,38.78,38.82,38.78,38.82,20351.0
2021-03-02 12:15:00,38.82,38.88,38.82,38.86,32543.0,38.82,38.88,38.82,38.86,32543.0
2021-03-02 12:20:00,38.86,38.87,38.83,38.84,26739.0,38.86,38.87,38.83,38.84,26739.0
2021-03-02 12:25:00,38.84,38.85,38.76,38.77,19952.0,38.84,38.85,38.76,38.77,19952.0
2021-03-02 12:30:00,38.77,38.79,38.76,38.77,18999.0,38.77,38.79,38.76,38.77,18999.0
2021-03-02 12:35:00,38.76,38.81,38.75,38.8,28103.0,38.76,38.81,38.75,38.8,28103.0
2021-03-02 12:40:00,38.8,38.84,38.79,38.84,32644.0,38.8,38.84,38.79,38.84,32644.0
2021-03-02 12:45:00,38.84,38.84,38.79,38.82,29829.0,38.84,38.84,38.79,38.82,29829.0
2021-03-02 12:50:00,38.82,38.83,38.81,38.83,16650.0,38.82,38.83,38.81,38.83,16650.0
2021-03-02 12:55:00,38.83,38.84,38.8,38.82,32087.0,38.83,38.84,38.8,38.82,32087.0
2021-03-02 13:00:00,38.83,38.9,38.82,38.88,32579.0,38.83,38.9,38.82,38.88,32579.0
2021-03-02 13:05:00,38.88,38.9,38.88,38.89,14106.0,38.88,38.9,38.88,38.89,14106.0
2021-03-02 13:10:00,38.88,38.91,38.87,38.91,24686.0,38.88,38.91,38.87,38.91,24686.0
2021-03-02 13:15:00,38.91,38.91,38.88,38.89,13846.0,38.91,38.91,38.88,38.89,13846.0
2021-03-02 13:20:00,38.89,38.9,38.86,38.87,26305.0,38.89,38.9,38.86,38.87,26305.0
2021-03-02 13:25:00,38.86,38.89,38.81,38.89,30982.0,38.86,38.89,38.81,38.89,30982.0
2021-03-02 13:30:00,38.89,38.92,38.85,38.88,93793.0,38.89,38.92,38.85,38.88,93793.0
2021-03-02 13:35:00,38.89,38.91,38.86,38.89,37194.0,38.89,38.91,38.86,38.89,37194.0
2021-03-02 13:40:00,38.89,38.91,38.84,38.86,77697.0,38.89,38.91,38.84,38.86,77697.0
2021-03-02 13:45:00,38.86,38.88,38.84,38.88,31910.0,38.86,38.88,38.84,38.88,31910.0
2021-03-02 13:50:00,38.87,38.9,38.85,38.89,55590.0,38.87,38.9,38.85,38.89,55590.0
2021-03-02 13:55:00,38.88,38.92,38.87,38.89,36018.0,38.88,38.92,38.87,38.89,36018.0
2021-03-02 14:00:00,38.89,38.94,38.89,38.94,42308.0,38.89,38.94,38.89,38.94,42308.0
2021-03-02 14:05:00,38.94,38.96,38.92,38.93,40972.0,38.94,38.96,38.92,38.93,40972.0
2021-03-02 14:10:00,38.94,38.95,38.91,38.92,34952.0,38.94,38.95,38.91,38.92,34952.0
2021-03-02 14:15:00,38.91,38.94,38.89,38.89,34533.0,38.91,38.94,38.89,38.89,34533.0
2021-03-02 14:20:00,38.89,38.9,38.87,38.9,25879.0,38.89,38.9,38.87,38.9,25879.0
2021-03-02 14:25:00,38.9,38.92,38.87,38.9,47613.0,38.9,38.92,38.87,38.9,47613.0
2021-03-02 14:30:00,38.91,38.92,38.85,38.87,55142.0,38.91,38.92,38.85,38.87,55142.0
2021-03-02 14:35:00,38.87,38.89,38.85,38.89,27504.0,38.87,38.89,38.85,38.89,27504.0
2021-03-02 14:40:00,38.89,38.9,38.86,38.88,40403.0,38.89,38.9,38.86,38.88,40403.0
2021-03-02 14:45:00,38.88,38.89,38.84,38.88,26926.0,38.88,38.89,38.84,38.88,26926.0
2021-03-02 14:50:00,38.88,38.91,38.87,38.9,37845.0,38.88,38.91,38.87,38.9,37845.0
2021-03-02 14:55:00,38.9,38.92,38.86,38.87,80834.0,38.9,38.92,38.86,38.87,80834.0
2021-03-02 15:00:00,38.87,38.89,38.85,38.88,55126.0,38.87,38.89,38.85,38.88,55126.0
2021-03-02 15:05:00,38.88,38.89,38.85,38.88,37597.0,38.88,38.89,38.85,38.88,37597.0
2021-03-02 15:10:00,38.87,38.87,38.79,38.81,69758.0,38.87,38.87,38.79,38.81,69758.0
2021-03-02 15:15:00,38.82,38.82,38.77,38.78,58474.0,38.82,38.82,38.77,38.78,58474.0
2021-03-02 15:20:00,38.77,38.82,38.77,38.82,39406.0,38.77,38.82,38.77,38.82,39406.0
2021-03-02 15:25:00,38.81,38.84,38.77,38.77,47619.0,38.81,38.84,38.77,38.77,47619.0
2021-03-02 15:30:00,38.77,38.81,38.76,38.78,56438.0,38.77,38.81,38.76,38.78,56438.0
2021-03-02 15:35:00,38.78,38.84,38.77,38.83,60668.0,38.78,38.84,38.77,38.83,60668.0
2021-03-02 15:40:00,38.83,38.84,38.81,38.82,75191.0,38.83,38.84,38.81,38.82,75191.0
2021-03-02 15:45:00,38.83,38.86,38.76,38.79,108798.0,38.83,38.86,38.76,38.79,108798.0
2021-03-02 15:50:00,38.79,38.82,38.78,38.79,158381.0,38.79,38.82,38.78,38.79,158381.0
2021-03-02 15:55:00,38.79,38.81,38.74,38.76,392395.0,38.79,38.81,38.74,38.76,392395.0
2021-03-03 09:30:00,38.69,38.91,38.55,38.81,138086.0,38.69,38.91,38.55,38.81,138086.0
2021-03-03 09:35:00,38.83,38.86,38.7,38.71,66699.0,38.83,38.86,38.7,38.71,66699.0
2021-03-03 09:40:00,38.7,38.79,38.64,38.75,90004.0,38.7,38.79,38.64,38.75,90004.0
2021-03-03 09:45:00,38.74,38.75,38.55,38.66,83249.0,38.74,38.75,38.55,38.66,83249.0
2021-03-03 09:50:00,38.66,38.71,38.57,38.66,82856.0,38.66,38.71,38.57,38.66,82856.0
2021-03-03 09:55:00,38.65,38.7,38.58,38.59,53763.0,38.65,38.7,38.58,38.59,53763.0
2021-03-03 10:00:00,38.57,38.62,38.5,38.57,64868.0,38.57,38.62,38.5,38.57,64868.0
2021-03-03 10:05:00,38.57,38.62,38.54,38.59,73121.0,38.57,38.62,38.54,38.59,73121.0
2021-03-03 10:10:00,38.58,38.58,38.45,38.52,67578.0,38.58,38.58,38.45,38.52,67578.0
2021-03-03 10:15:00,38.51,38.51,38.43,38.47,47629.0,38.51,38.51,38.43,38.47,47629.0
2021-03-03 10:20:00,38.47,38.56,38.46,38.55,47770.0,38.47,38.56,38.46,38.55,47770.0
2021-03-03 10:25:00,38.54,38.61,38.54,38.56,58877.0,38.54,38.61,38.54,38.56,58877.0
2021-03-03 10:30:00,38.57,38.72,38.53,38.61,228017.0,38.57,38.72,38.53,38.61,228017.0
2021-03-03 10:35:00,38.61,38.62,38.49,38.5,77317.0,38.61,38.62,38.49,38.5,77317.0
2021-03-03 10:40:00,38.49,38.5,38.39,38.4,57025.0,38.49,38.5,38.39,38.4,57025.0
2021-03-03 10:45:00,38.4,38.42,38.31,38.34,62097.0,38.4,38.42,38.31,38.34,62097.0
2021-03-03 10:50:00,38.34,38.39,38.33,38.37,58554.0,38.34,38.39,38.33,38.37,58554.0
2021-03-03 10:55:00,38.36,38.47,38.35,38.47,73006.0,38.36,38.47,38.35,38.47,73006.0
2021-03-03 11:00:00,38.46,38.52,38.45,38.51,76188.0,38.46,38.52,38.45,38.51,76188.0
2021-03-03 11:05:00,38.52,38.62,38.51,38.58,47826.0,38.52,38.62,38.51,38.58,47826.0
2021-03-03 11:10:00,38.58,38.59,38.53,38.56,52828.0,38.58,38.59,38.53,38.56,52828.0
2021-03-03 11:15:00,38.55,38.66,38.54,38.65,44869.0,38.55,38.66,38.54,38.65,44869.0
2021-03-03 11:20:00,38.66,38.69,38.65,38.66,45092.0,38.66,38.69,38.65,38.66,45092.0
2021-03-03 11:25:00,38.67,38.75,38.61,38.75,50250.0,38.67,38.75,38.61,38.75,50250.0
2021-03-03 11:30:00,38.74,38.77,38.68,38.72,31154.0,38.74,38.77,38.68,38.72,31154.0
2021-03-03 11:35:00,38.73,38.73,38.66,38.67,29048.0,38.73,38.73,38.66,38.67,29048.0
2021-03-03 11:40:00,38.67,38.68,38.58,38.61,54635.0,38.67,38.68,38.58,38.61,54635.0
2021-03-03 11:45:00,38.61,38.64,38.6,38.63,33640.0,38.61,38.64,38.6,38.63,33640.0
2021-03-03 11:50:00,38.63,38.68,38.62,38.67,27871.0,38.63,38.68,38.62,38.67,27871.0
2021-03-03 11:55:00,38.68,38.68,38.61,38.62,24492.0,38.68,38.68,38.61,38.62,24492.0
2021-03-03 12:00:00,38.61,38.67,38.61,38.66,16566.0,38.61,38.67,38.61,38.66,16566.0
2021-03-03 12:05:00,38.67,38.7,38.66,38.69,20881.0,38.67,38.7,38.66,38.69,20881.0
2021-03-03 12:10:00,38.69,38.7,38.66,38.7,37386.0,38.69,38.7,38.66,38.7,37386.0
2021-03-03 12:15:00,38.71,38.74,38.7,38.73,37012.0,38.71,38.74,38.7,38.73,37012.0
2021-03-03 12:20:00,38.72,38.73,38.64,38.65,31872.0,38.72,38.73,38.64,38.65,31872.0
2021-03-03 12:25:00,38.65,38.67,38.62,38.66,25862.0,38.65,38.67,38.62,38.66,25862.0
2021-03-03 12:30:00,38.65,38.67,38.62,38.64,17186.0,38.65,38.67,38.62,38.64,17186.0
2021-03-03 12:35:00,38.64,38.64,38.61,38.62,25942.0,38.64,38.64,38.61,38.62,25942.0
2021-03-03 12:40:00,38.62,38.63,38.61,38.62,15385.0,38.62,38.63,38.61,38.62,15385.0
2021-03-03 12:45:00,38.62,38.68,38.6,38.68,28518.0,38.62,38.68,38.6,38.68,28518.0
2021-03-03 12:50:00,38.67,38.68,38.65,38.66,19696.0,38.67,38.68,38.65,38.66,19696.0
2021-03-03 12:55:00,38.66,38.67,38.61,38.62,30054.0,38.66,38.67,38.61,38.62,30054.0
2021-03-03 13:00:00,38.62,38.63,38.59,38.62,24296.0,38.62,38.63,38.59,38.62,24296.0
2021-03-03 13:05:00,38.62,38.65,38.61,38.63,32773.0,38.62,38.65,38.61,38.63,32773.0
2021-03-03 13:10:00,38.63,38.68,38.62,38.68,49468.0,38.63,38.68,38.62,38.68,49468.0
2021-03-03 13:15:00,38.67,38.8,38.67,38.79,56016.0,38.67,38.8,38.67,38.79,56016.0
2021-03-03 13:20:00,38.78,38.83,38.77,38.82,47086.0,38.78,38.83,38.77,38.82,47086.0
2021-03-03 13:25:00,38.81,38.81,38.74,38.74,43678.0,38.81,38.81,38.74,38.74,43678.0
2021-03-03 13:30:00,38.73,38.76,38.71,38.76,33264.0,38.73,38.76,38.71,38.76,33264.0
2021-03-03 13:35:00,38.77,38.8,38.73,38.76,69732.0,38.77,38.8,38.73,38.76,69732.0
2021-03-03 13:40:00,38.76,38.83,38.76,38.8,58869.0,38.76,38.83,38.76,38.8,58869.0
2021-03-03 13:45:00,38.81,38.84,38.8,38.84,58538.0,38.81,38.84,38.8,38.84,58538.0
2021-03-03 13:50:00,38.84,38.87,38.83,38.86,79582.0,38.84,38.87,38.83,38.86,79582.0
2021-03-03 13:55:00,38.85,38.85,38.8,38.85,35104.0,38.85,38.85,38.8,38.85,35104.0
2021-03-03 14:00:00,38.84,38.91,38.83,38.89,70271.0,38.84,38.91,38.83,38.89,70271.0
2021-03-03 14:05:00,38.9,38.92,38.88,38.9,39061.0,38.9,38.92,38.88,38.9,39061.0
2021-03-03 14:10:00,38.89,38.94,38.88,38.9,36619.0,38.89,38.94,38.88,38.9,36619.0
2021-03-03 14:15:00,38.89,38.9,38.84,38.86,39761.0,38.89,38.9,38.84,38.86,39761.0
2021-03-03 14:20:00,38.86,38.87,38.79,38.84,160661.0,38.86,38.87,38.79,38.84,160661.0
2021-03-03 14:25:00,38.84,38.89,38.83,38.88,68502.0,38.84,38.89,38.83,38.88,68502.0
2021-03-03 14:30:00,38.89,38.91,38.76,38.78,66564.0,38.89,38.91,38.76,38.78,66564.0
2021-03-03 14:35:00,38.78,38.88,38.78,38.87,38747.0,38.78,38.88,38.78,38.87,38747.0
2021-03-03 14:40:00,38.87,39.01,38.87,38.94,129115.0,38.87,39.01,38.87,38.94,129115.0
2021-03-03 14:45:00,38.93,38.98,38.89,38.95,71567.0,38.93,38.98,38.89,38.95,71567.0
2021-03-03 14:50:00,38.95,39.01,38.94,38.98,87643.0,38.95,39.01,38.94,38.98,87643.0
2021-03-03 14:55:00,38.98,39.01,38.94,38.97,74106.0,38.98,39.01,38.94,38.97,74106.0
2021-03-03 15:00:00,38.97,38.99,38.91,38.95,54001.0,38.97,38.99,38.91,38.95,54001.0
2021-03-03 15:05:00,38.96,38.99,38.92,38.96,44607.0,38.96,38.99,38.92,38.96,44607.0
2021-03-03 15:10:00,38.97,39.01,38.96,38.97,76704.0,38.97,39.01,38.96,38.97,76704.0
2021-03-03 15:15:00,38.98,38.98,38.92,38.95,64983.0,38.98,38.98,38.92,38.95,64983.0
2021-03-03 15:20:00,38.95,38.97,38.93,38.94,78668.0,38.95,38.97,38.93,38.94,78668.0
2021-03-03 15:25:00,38.95,38.96,38.89,38.9,52519.0,38.95,38.96,38.89,38.9,52519.0
2021-03-03 15:30:00,38.9,38.93,38.86,38.87,62208.0,38.9,38.93,38.86,38.87,62208.0
2021-03-03 15:35:00,38.87,38.88,38.77,38.78,61085.0,38.87,38.88,38.77,38.78,61085.0
2021-03-03 15:40:00,38.78,38.86,38.77,38.83,85386.0,38.78,38.86,38.77,38.83,85386.0
2021-03-03 15:45:00,38.82,38.92,38.81,38.9,118767.0,38.82,38.92,38.81,38.9,118767.0
2021-03-03 15:50:00,38.9,38.9,38.8,38.85,203688.0,38.9,38.9,38.8,38.85,203688.0
2021-03-03 15:55:00,38.86,38.87,38.76,38.82,386629.0,38.86,38.87,38.76,38.82,386629.0
2021-03-04 09:30:00,39.02,39.08,38.57,38.84,184706.0,39.02,39.08,38.57,38.84,184706.0
2021-03-04 09:35:00,38.84,38.85,38.62,38.83,148834.0,38.84,38.85,38.62,38.83,148834.0
2021-03-04 09:40:00,38.83,38.92,38.75,38.92,83564.0,38.83,38.92,38.75,38.92,83564.0
2021-03-04 09:45:00,38.91,38.95,38.78,38.79,55138.0,38.91,38.95,38.78,38.79,55138.0
2021-03-04 09:50:00,38.79,38.81,38.59,38.59,91500.0,38.79,38.81,38.59,38.59,91500.0
2021-03-04 09:55:00,38.6,38.68,38.58,38.68,68302.0,38.6,38.68,38.58,38.68,68302.0
2021-03-04 10:00:00,38.69,38.73,38.62,38.67,74687.0,38.69,38.73,38.62,38.67,74687.0
2021-03-04 10:05:00,38.67,38.75,38.65,38.73,45615.0,38.67,38.75,38.65,38.73,45615.0
2021-03-04 10:10:00,38.72,38.73,38.64,38.71,85441.0,38.72,38.73,38.64,38.71,85441.0
2021-03-04 10:15:00,38.7,38.74,38.59,38.59,93476.0,38.7,38.74,38.59,38.59,93476.0
2021-03-04 10:20:00,38.59,38.7,38.58,38.69,45837.0,38.59,38.7,38.58,38.69,45837.0
2021-03-04 10:25:00,38.7,38.73,38.65,38.72,90397.0,38.7,38.73,38.65,38.72,90397.0
2021-03-04 10:30:00,38.73,38.76,38.51,38.54,98017.0,38.73,38.76,38.51,38.54,98017.0
2021-03-04 10:35:00,38.54,38.58,38.49,38.54,66917.0,38.54,38.58,38.49,38.54,66917.0
2021-03-04 10:40:00,38.54,38.59,38.5,38.54,81360.0,38.54,38.59,38.5,38.54,81360.0
2021-03-04 10:45:00,38.54,38.6,38.51,38.6,73925.0,38.54,38.6,38.51,38.6,73925.0
2021-03-04 10:50:00,38.61,38.62,38.46,38.5,78483.0,38.61,38.62,38.46,38.5,78483.0
2021-03-04 10:55:00,38.5,38.6,38.46,38.54,67532.0,38.5,38.6,38.46,38.54,67532.0
2021-03-04 11:00:00,38.55,38.69,38.53,38.63,46678.0,38.55,38.69,38.53,38.63,46678.0
2021-03-04 11:05:00,38.63,38.64,38.56,38.58,64840.0,38.63,38.64,38.56,38.58,64840.0
2021-03-04 11:10:00,38.59,38.65,38.59,38.64,36730.0,38.59,38.65,38.59,38.64,36730.0
2021-03-04 11:15:00,38.64,38.66,38.56,38.62,68458.0,38.64,38.66,38.56,38.62,68458.0
2021-03-04 11:20:00,38.62,38.69,38.61,38.67,51686.0,38.62,38.69,38.61,38.67,51686.0
2021-03-04 11:25:00,38.67,38.68,38.6,38.65,40997.0,38.67,38.68,38.6,38.65,40997.0
2021-03-04 11:30:00,38.65,38.73,38.62,38.65,44398.0,38.65,38.73,38.62,38.65,44398.0
2021-03-04 11:35:00,38.65,38.7,38.64,38.69,37144.0,38.65,38.7,38.64,38.69,37144.0
2021-03-04 11:40:00,38.68,38.78,38.67,38.76,60997.0,38.68,38.78,38.67,38.76,60997.0
2021-03-04 11:45:00,38.76,38.79,38.75,38.78,27759.0,38.76,38.79,38.75,38.78,27759.0
2021-03-04 11:50:00,38.79,38.79,38.75,38.79,32065.0,38.79,38.79,38.75,38.79,32065.0
2021-03-04 11:55:00,38.79,38.82,38.77,38.79,41371.0,38.79,38.82,38.77,38.79,41371.0
2021-03-04 12:00:00,38.8,38.88,38.78,38.87,40548.0,38.8,38.88,38.78,38.87,40548.0
2021-03-04 12:05:00,38.87,38.88,38.83,38.86,31237.0,38.87,38.88,38.83,38.86,31237.0
2021-03-04 12:10:00,38.86,38.86,38.72,38.74,47396.0,38.86,38.86,38.72,38.74,47396.0
2021-03-04 12:15:00,38.74,38.82,38.73,38.76,53706.0,38.74,38.82,38.73,38.76,53706.0
2021-03-04 12:20:00,38.75,38.79,38.6,38.62,58180.0,38.75,38.79,38.6,38.62,58180.0
2021-03-04 12:25:00,38.62,38.63,38.52,38.55,79700.0,38.62,38.63,38.52,38.55,79700.0
2021-03-04 12:30:00,38.55,38.55,38.43,38.45,45495.0,38.55,38.55,38.43,38.45,45495.0
2021-03-04 12:35:00,38.45,38.49,38.41,38.49,66744.0,38.45,38.49,38.41,38.49,66744.0
2021-03-04 12:40:00,38.49,38.52,38.42,38.43,37302.0,38.49,38.52,38.42,38.43,37302.0
2021-03-04 12:45:00,38.43,38.47,38.39,38.41,57072.0,38.43,38.47,38.39,38.41,57072.0
2021-03-04 12:50:00,38.41,38.43,38.32,38.33,46527.0,38.41,38.43,38.32,38.33,46527.0
2021-03-04 12:55:00,38.33,38.34,38.18,38.2,60477.0,38.33,38.34,38.18,38.2,60477.0
2021-03-04 13:00:00,38.19,38.26,38.17,38.23,63592.0,38.19,38.26,38.17,38.23,63592.0
2021-03-04 13:05:00,38.23,38.23,38.1,38.14,85263.0,38.23,38.23,38.1,38.14,85263.0
2021-03-04 13:10:00,38.13,38.15,38.05,38.09,92753.0,38.13,38.15,38.05,38.09,92753.0
2021-03-04 13:15:00,38.09,38.13,38.05,38.06,67515.0,38.09,38.13,38.05,38.06,67515.0
2021-03-04 13:20:00,38.05,38.08,37.96,38.05,121623.0,38.05,38.08,37.96,38.05,121623.0
2021-03-04 13:25:00,38.05,38.1,38.0,38.08,80544.0,38.05,38.1,38.0,38.08,80544.0
2021-03-04 13:30:00,38.07,38.08,37.93,37.97,82472.0,38.07,38.08,37.93,37.97,82472.0
2021-03-04 13:35:00,37.98,38.05,37.95,38.02,89055.0,37.98,38.05,37.95,38.02,89055.0
2021-03-04 13:40:00,38.02,38.03,37.95,37.96,84586.0,38.02,38.03,37.95,37.96,84586.0
2021-03-04 13:45:00,37.95,37.96,37.83,37.83,86510.0,37.95,37.96,37.83,37.83,86510.0
2021-03-04 13:50:00,37.83,37.84,37.63,37.66,130169.0,37.83,37.84,37.63,37.66,130169.0
2021-03-04 13:55:00,37.66,37.67,37.54,37.54,83423.0,37.66,37.67,37.54,37.54,83423.0
2021-03-04 14:00:00,37.55,37.63,37.53,37.57,124591.0,37.55,37.63,37.53,37.57,124591.0
2021-03-04 14:05:00,37.58,37.76,37.56,37.75,70476.0,37.58,37.76,37.56,37.75,70476.0
2021-03-04 14:10:00,37.75,37.83,37.72,37.81,67341.0,37.75,37.83,37.72,37.81,67341.0
2021-03-04 14:15:00,37.81,37.93,37.76,37.9,90117.0,37.81,37.93,37.76,37.9,90117.0
2021-03-04 14:20:00,37.9,38.05,37.9,38.04,68315.0,37.9,38.05,37.9,38.04,68315.0
2021-03-04 14:25:00,38.02,38.1,38.02,38.05,83097.0,38.02,38.1,38.02,38.05,83097.0
2021-03-04 14:30:00,38.04,38.04,37.82,37.83,113807.0,38.04,38.04,37.82,37.83,113807.0
2021-03-04 14:35:00,37.83,37.85,37.76,37.81,62090.0,37.83,37.85,37.76,37.81,62090.0
2021-03-04 14:40:00,37.8,37.88,37.78,37.88,56898.0,37.8,37.88,37.78,37.88,56898.0
2021-03-04 14:45:00,37.88,37.96,37.85,37.93,64839.0,37.88,37.96,37.85,37.93,64839.0
2021-03-04 14:50:00,37.93,38.0,37.9,37.99,70841.0,37.93,38.0,37.9,37.99,70841.0
2021-03-04 14:55:00,38.0,38.04,37.98,37.99,62530.0,38.0,38.04,37.98,37.99,62530.0
2021-03-04 15:00:00,37.98,38.01,37.89,37.9,104134.0,37.98,38.01,37.89,37.9,104134.0
2021-03-04 15:05:00,37.89,37.92,37.82,37.83,115679.0,37.89,37.92,37.82,37.83,115679.0
2021-03-04 15:10:00,37.82,37.86,37.73,37.74,68025.0,37.82,37.86,37.73,37.74,68025.0
2021-03-04 15:15:00,37.73,37.74,37.66,37.71,70243.0,37.73,37.74,37.66,37.71,70243.0
2021-03-04 15:20:00,37.71,37.72,37.63,37.7,121786.0,37.71,37.72,37.63,37.7,121786.0
2021-03-04 15:25:00,37.7,37.81,37.66,37.77,81019.0,37.7,37.81,37.66,37.77,81019.0
2021-03-04 15:30:00,37.76,37.88,37.74,37.84,101180.0,37.76,37.88,37.74,37.84,101180.0
2021-03-04 15:35:00,37.84,37.87,37.79,37.81,98423.0,37.84,37.87,37.79,37.81,98423.0
2021-03-04 15:40:00,37.81,37.85,37.72,37.83,181777.0,37.81,37.85,37.72,37.83,181777.0
2021-03-04 15:45:00,37.83,37.88,37.79,37.87,177302.0,37.83,37.88,37.79,37.87,177302.0
2021-03-04 15:50:00,37.87,37.97,37.87,37.91,173936.0,37.87,37.97,37.87,37.91,173936.0
2021-03-04 15:55:00,37.9,37.94,37.85,37.93,408586.0,37.9,37.94,37.85,37.93,408586.0
2021-03-05 09:30:00,38.36,38.58,38.19,38.56,188607.0,38.36,38.58,38.19,38.56,188607.0
2021-03-05 09:35:00,38.54,38.63,38.49,38.51,116814.0,38.54,38.63,38.49,38.51,116814.0
2021-03-05 09:40:00,38.51,38.65,38.51,38.56,126727.0,38.51,38.65,38.51,38.56,126727.0
2021-03-05 09:45:00,38.56,38.57,38.44,38.44,96207.0,38.56,38.57,38.44,38.44,96207.0
2021-03-05 09:50:00,38.43,38.46,38.27,38.29,85275.0,38.43,38.46,38.27,38.29,85275.0
2021-03-05 09:55:00,38.29,38.37,38.24,38.37,156855.0,38.29,38.37,38.24,38.37,156855.0
2021-03-05 10:00:00,38.37,38.51,38.35,38.47,63059.0,38.37,38.51,38.35,38.47,63059.0
2021-03-05 10:05:00,38.47,38.66,38.45,38.57,107657.0,38.47,38.66,38.45,38.57,107657.0
2021-03-05 10:10:00,38.58,38.64,38.4,38.42,72904.0,38.58,38.64,38.4,38.42,72904.0
2021-03-05 10:15:00,38.43,38.54,38.37,38.54,100994.0,38.43,38.54,38.37,38.54,100994.0
2021-03-05 10:20:00,38.54,38.57,38.46,38.54,301130.0,38.54,38.57,38.46,38.54,301130.0
2021-03-05 10:25:00,38.53,38.67,38.53,38.54,140777.0,38.53,38.67,38.53,38.54,140777.0
2021-03-05 10:30:00,38.54,38.6,38.48,38.51,345716.0,38.54,38.6,38.48,38.51,345716.0
2021-03-05 10:35:00,38.5,38.52,38.39,38.41,450755.0,38.5,38.52,38.39,38.41,450755.0
2021-03-05 10:40:00,38.41,38.46,38.3,38.3,108774.0,38.41,38.46,38.3,38.3,108774.0
2021-03-05 10:45:00,38.3,38.39,38.25,38.38,132257.0,38.3,38.39,38.25,38.38,132257.0
2021-03-05 10:50:00,38.37,38.45,38.34,38.44,77223.0,38.37,38.45,38.34,38.44,77223.0
2021-03-05 10:55:00,38.44,38.48,38.37,38.45,94728.0,38.44,38.48,38.37,38.45,94728.0
2021-03-05 11:00:00,38.45,38.5,38.41,38.49,173703.0,38.45,38.5,38.41,38.49,173703.0
2021-03-05 11:05:00,38.5,38.53,38.46,38.51,130474.0,38.5,38.53,38.46,38.51,130474.0
2021-03-05 11:10:00,38.51,38.58,38.49,38.51,69829.0,38.51,38.58,38.49,38.51,69829.0
2021-03-05 11:15:00,38.51,38.61,38.5,38.59,79545.0,38.51,38.61,38.5,38.59,79545.0
2021-03-05 11:20:00,38.59,38.64,38.53,38.53,75247.0,38.59,38.64,38.53,38.53,75247.0
2021-03-05 11:25:00,38.53,38.55,38.49,38.5,154701.0,38.53,38.55,38.49,38.5,154701.0
2021-03-05 11:30:00,38.5,38.6,38.49,38.54,544348.0,38.5,38.6,38.49,38.54,544348.0
2021-03-05 11:35:00,38.55,38.62,38.53,38.59,105277.0,38.55,38.62,38.53,38.59,105277.0
2021-03-05 11:40:00,38.58,38.68,38.55,38.66,185707.0,38.58,38.68,38.55,38.66,185707.0
2021-03-05 11:45:00,38.67,38.7,38.63,38.66,67361.0,38.67,38.7,38.63,38.66,67361.0
2021-03-05 11:50:00,38.67,38.75,38.63,38.65,86962.0,38.67,38.75,38.63,38.65,86962.0
2021-03-05 11:55:00,38.66,38.86,38.64,38.82,91961.0,38.66,38.86,38.64,38.82,91961.0
2021-03-05 12:00:00,38.81,38.99,38.81,38.98,79330.0,38.81,38.99,38.81,38.98,79330.0
2021-03-05 12:05:00,38.98,39.01,38.95,38.98,79413.0,38.98,39.01,38.95,38.98,79413.0
2021-03-05 12:10:00,38.99,39.1,38.99,39.05,98733.0,38.99,39.1,38.99,39.05,98733.0
2021-03-05 12:15:00,39.05,39.11,38.98,39.0,69609.0,39.05,39.11,38.98,39.0,69609.0
2021-03-05 12:20:00,38.99,39.04,38.96,39.01,64011.0,38.99,39.04,38.96,39.01,64011.0
2021-03-05 12:25:00,39.0,39.02,38.96,39.0,102842.0,39.0,39.02,38.96,39.0,102842.0
2021-03-05 12:30:00,39.0,39.03,38.98,39.02,55283.0,39.0,39.03,38.98,39.02,55283.0
2021-03-05 12:35:00,39.02,39.07,38.99,39.05,84068.0,39.02,39.07,38.99,39.05,84068.0
2021-03-05 12:40:00,39.05,39.06,39.02,39.06,35543.0,39.05,39.06,39.02,39.06,35543.0
2021-03-05 12:45:00,39.05,39.15,39.04,39.05,85255.0,39.05,39.15,39.04,39.05,85255.0
2021-03-05 12:50:00,39.04,39.04,38.96,38.99,101627.0,39.04,39.04,38.96,38.99,101627.0
2021-03-05 12:55:00,38.99,39.01,38.96,38.98,72217.0,38.99,39.01,38.96,38.98,72217.0
2021-03-05 13:00:00,38.98,39.0,38.95,38.95,92332.0,38.98,39.0,38.95,38.95,92332.0
2021-03-05 13:05:00,38.95,39.0,38.89,38.98,41023.0,38.95,39.0,38.89,38.98,41023.0
2021-03-05 13:10:00,38.97,39.01,38.94,39.0,212079.0,38.97,39.01,38.94,39.0,212079.0
2021-03-05 13:15:00,39.0,39.12,38.98,39.1,114068.0,39.0,39.12,38.98,39.1,114068.0
2021-03-05 13:20:00,39.11,39.24,39.11,39.19,68489.0,39.11,39.24,39.11,39.19,68489.0
2021-03-05 13:25:00,39.18,39.23,39.16,39.21,92075.0,39.18,39.23,39.16,39.21,92075.0
2021-03-05 13:30:00,39.22,39.22,39.14,39.15,60186.0,39.22,39.22,39.14,39.15,60186.0
2021-03-05 13:35:00,39.15,39.16,39.06,39.08,67689.0,39.15,39.16,39.06,39.08,67689.0
2021-03-05 13:40:00,39.07,39.14,39.07,39.09,43985.0,39.07,39.14,39.07,39.09,43985.0
2021-03-05 13:45:00,39.1,39.16,39.08,39.12,104290.0,39.1,39.16,39.08,39.12,104290.0
2021-03-05 13:50:00,39.12,39.2,39.11,39.19,49819.0,39.12,39.2,39.11,39.19,49819.0
2021-03-05 13:55:00,39.19,39.22,39.17,39.22,47867.0,39.19,39.22,39.17,39.22,47867.0
2021-03-05 14:00:00,39.22,39.26,39.19,39.21,56756.0,39.22,39.26,39.19,39.21,56756.0
2021-03-05 14:05:00,39.2,39.21,39.15,39.16,40677.0,39.2,39.21,39.15,39.16,40677.0
2021-03-05 14:10:00,39.16,39.2,39.11,39.2,85193.0,39.16,39.2,39.11,39.2,85193.0
2021-03-05 14:15:00,39.2,39.25,39.12,39.16,91333.0,39.2,39.25,39.12,39.16,91333.0
2021-03-05 14:20:00,39.16,39.19,39.13,39.19,46687.0,39.16,39.19,39.13,39.19,46687.0
2021-03-05 14:25:00,39.19,39.26,39.17,39.23,69801.0,39.19,39.26,39.17,39.23,69801.0
2021-03-05 14:30:00,39.23,39.34,39.23,39.3,168802.0,39.23,39.34,39.23,39.3,168802.0
2021-03-05 14:35:00,39.3,39.38,39.3,39.36,80160.0,39.3,39.38,39.3,39.36,80160.0
2021-03-05 14:40:00,39.35,39.38,39.32,39.37,86234.0,39.35,39.38,39.32,39.37,86234.0
2021-03-05 14:45:00,39.37,39.39,39.32,39.38,140908.0,39.37,39.39,39.32,39.38,140908.0
2021-03-05 14:50:00,39.38,39.39,39.33,39.37,77847.0,39.38,39.39,39.33,39.37,77847.0
2021-03-05 14:55:00,39.37,39.46,39.36,39.44,57882.0,39.37,39.46,39.36,39.44,57882.0
2021-03-05 15:00:00,39.44,39.5,39.39,39.5,112209.0,39.44,39.5,39.39,39.5,112209.0
2021-03-05 15:05:00,39.5,39.58,39.49,39.55,116876.0,39.5,39.58,39.49,39.55,116876.0
2021-03-05 15:10:00,39.55,39.56,39.48,39.54,82647.0,39.55,39.56,39.48,39.54,82647.0
2021-03-05 15:15:00,39.54,39.6,39.5,39.55,82084.0,39.54,39.6,39.5,39.55,82084.0
2021-03-05 15:20:00,39.55,39.63,39.54,39.63,79744.0,39.55,39.63,39.54,39.63,79744.0
2021-03-05 15:25:00,39.62,39.64,39.57,39.61,105620.0,39.62,39.64,39.57,39.61,105620.0
2021-03-05 15:30:00,39.61,39.64,39.57,39.59,115870.0,39.61,39.64,39.57,39.59,115870.0
2021-03-05 15:35:00,39.59,39.61,39.56,39.59,169988.0,39.59,39.61,39.56,39.59,169988.0
2021-03-05 15:40:00,39.59,39.6,39.57,39.58,135427.0,39.59,39.6,39.57,39.58,135427.0
2021-03-05 15:45:00,39.58,39.63,39.53,39.63,196355.0,39.58,39.63,39.53,39.63,196355.0
2021-03-05 15:50:00,39.63,39.71,39.61,39.69,285227.0,39.63,39.71,39.61,39.69,285227.0
2021-03-05 15:55:00,39.69,39.69,39.53,39.54,1782311.0,39.69,39.69,39.53,39.54,1782311.0
2021-03-08 09:30:00,39.53,39.59,39.28,39.35,185749.0,39.53,39.59,39.28,39.35,185749.0
2021-03-08 09:35:00,39.35,39.44,39.3,39.42,116578.0,39.35,39.44,39.3,39.42,116578.0
2021-03-08 09:40:00,39.42,39.52,39.39,39.5,188700.0,39.42,39.52,39.39,39.5,188700.0
2021-03-08 09:45:00,39.5,39.56,39.26,39.29,272721.0,39.5,39.56,39.26,39.29,272721.0
2021-03-08 09:50:00,39.3,39.46,39.26,39.26,159801.0,39.3,39.46,39.26,39.26,159801.0
2021-03-08 09:55:00,39.27,39.37,39.13,39.26,81169.0,39.27,39.37,39.13,39.26,81169.0
2021-03-08 10:00:00,39.26,39.42,39.25,39.41,102649.0,39.26,39.42,39.25,39.41,102649.0
2021-03-08 10:05:00,39.4,39.59,39.38,39.59,62321.0,39.4,39.59,39.38,39.59,62321.0
2021-03-08 10:10:00,39.59,39.73,39.58,39.73,71885.0,39.59,39.73,39.58,39.73,71885.0
2021-03-08 10:15:00,39.73,39.79,39.67,39.73,99656.0,39.73,39.79,39.67,39.73,99656.0
2021-03-08 10:20:00,39.73,39.74,39.65,39.69,82924.0,39.73,39.74,39.65,39.69,82924.0
2021-03-08 10:25:00,39.71,39.76,39.64,39.7,58036.0,39.71,39.76,39.64,39.7,58036.0
2021-03-08 10:30:00,39.7,39.74,39.66,39.66,68661.0,39.7,39.74,39.66,39.66,68661.0
2021-03-08 10:35:00,39.66,39.67,39.57,39.62,60019.0,39.66,39.67,39.57,39.62,60019.0
2021-03-08 10:40:00,39.62,39.79,39.61,39.78,164000.0,39.62,39.79,39.61,39.78,164000.0
2021-03-08 10:45:00,39.79,39.82,39.69,39.69,107641.0,39.79,39.82,39.69,39.69,107641.0
2021-03-08 10:50:00,39.68,39.77,39.68,39.74,41008.0,39.68,39.77,39.68,39.74,41008.0
2021-03-08 10:55:00,39.74,39.8,39.73,39.74,139321.0,39.74,39.8,39.73,39.74,139321.0
2021-03-08 11:00:00,39.74,39.8,39.63,39.64,72844.0,39.74,39.8,39.63,39.64,72844.0
2021-03-08 11:05:00,39.63,39.67,39.58,39.66,45468.0,39.63,39.67,39.58,39.66,45468.0
2021-03-08 11:10:00,39.67,39.69,39.59,39.69,76565.0,39.67,39.69,39.59,39.69,76565.0
2021-03-08 11:15:00,39.69,39.74,39.67,39.69,150487.0,39.69,39.74,39.67,39.69,150487.0
2021-03-08 11:20:00,39.7,39.79,39.67,39.78,111168.0,39.7,39.79,39.67,39.78,111168.0
2021-03-08 11:25:00,39.77,39.86,39.75,39.83,88686.0,39.77,39.86,39.75,39.83,88686.0
2021-03-08 11:30:00,39.83,39.84,39.79,39.82,104537.0,39.83,39.84,39.79,39.82,104537.0
2021-03-08 11:35:00,39.81,39.88,39.81,39.86,97772.0,39.81,39.88,39.81,39.86,97772.0
2021-03-08 11:40:00,39.86,39.9,39.84,39.86,72424.0,39.86,39.9,39.84,39.86,72424.0
2021-03-08 11:45:00,39.85,39.87,39.76,39.76,213929.0,39.85,39.87,39.76,39.76,213929.0
2021-03-08 11:50:00,39.76,39.85,39.74,39.76,65510.0,39.76,39.85,39.74,39.76,65510.0
2021-03-08 11:55:00,39.75,39.81,39.73,39.76,58367.0,39.75,39.81,39.73,39.76,58367.0
2021-03-08 12:00:00,39.76,39.79,39.74,39.75,81858.0,39.76,39.79,39.74,39.75,81858.0
2021-03-08 12:05:00,39.75,39.86,39.74,39.84,93774.0,39.75,39.86,39.74,39.84,93774.0
2021-03-08 12:10:00,39.84,39.85,39.81,39.84,69915.0,39.84,39.85,39.81,39.84,69915.0
2021-03-08 12:15:00,39.85,39.9,39.83,39.87,131943.0,39.85,39.9,39.83,39.87,131943.0
2021-03-08 12:20:00,39.86,39.95,39.85,39.94,84788.0,39.86,39.95,39.85,39.94,84788.0
2021-03-08 12:25:00,39.94,39.99,39.92,39.97,92147.0,39.94,39.99,39.92,39.97,92147.0
2021-03-08 12:30:00,39.97,39.97,39.92,39.95,63623.0,39.97,39.97,39.92,39.95,63623.0
2021-03-08 12:35:00,39.96,39.96,39.92,39.94,46141.0,39.96,39.96,39.92,39.94,46141.0
2021-03-08 12:40:00,39.93,39.96,39.92,39.92,40645.0,39.93,39.96,39.92,39.92,40645.0
2021-03-08 12:45:00,39.91,39.94,39.87,39.92,67343.0,39.91,39.94,39.87,39.92,67343.0
2021-03-08 12:50:00,39.93,39.97,39.92,39.96,54898.0,39.93,39.97,39.92,39.96,54898.0
2021-03-08 12:55:00,39.95,39.97,39.92,39.94,41056.0,39.95,39.97,39.92,39.94,41056.0
2021-03-08 13:00:00,39.94,39.97,39.84,39.88,163141.0,39.94,39.97,39.84,39.88,163141.0
2021-03-08 13:05:00,39.88,39.92,39.87,39.91,39207.0,39.88,39.92,39.87,39.91,39207.0
2021-03-08 13:10:00,39.91,39.92,39.82,39.83,70891.0,39.91,39.92,39.82,39.83,70891.0
2021-03-08 13:15:00,39.82,39.85,39.79,39.83,66281.0,39.82,39.85,39.79,39.83,66281.0
2021-03-08 13:20:00,39.84,39.84,39.79,39.83,47606.0,39.84,39.84,39.79,39.83,47606.0
2021-03-08 13:25:00,39.83,39.85,39.78,39.83,75706.0,39.83,39.85,39.78,39.83,75706.0
2021-03-08 13:30:00,39.83,39.84,39.79,39.8,47573.0,39.83,39.84,39.79,39.8,47573.0
2021-03-08 13:35:00,39.8,39.82,39.77,39.8,37560.0,39.8,39.82,39.77,39.8,37560.0
2021-03-08 13:40:00,39.79,39.79,39.71,39.76,57797.0,39.79,39.79,39.71,39.76,57797.0
2021-03-08 13:45:00,39.75,39.75,39.65,39.69,50893.0,39.75,39.75,39.65,39.69,50893.0
2021-03-08 13:50:00,39.69,39.73,39.56,39.61,57580.0,39.69,39.73,39.56,39.61,57580.0
2021-03-08 13:55:00,39.6,39.61,39.51,39.52,40063.0,39.6,39.61,39.51,39.52,40063.0
2021-03-08 14:00:00,39.51,39.57,39.5,39.56,49387.0,39.51,39.57,39.5,39.56,49387.0
2021-03-08 14:05:00,39.55,39.6,39.52,39.59,60753.0,39.55,39.6,39.52,39.59,60753.0
2021-03-08 14:10:00,39.58,39.59,39.49,39.52,80738.0,39.58,39.59,39.49,39.52,80738.0
2021-03-08 14:15:00,39.53,39.63,39.52,39.55,172656.0,39.53,39.63,39.52,39.55,172656.0
2021-03-08 14:20:00,39.55,39.57,39.54,39.56,80087.0,39.55,39.57,39.54,39.56,80087.0
2021-03-08 14:25:00,39.57,39.61,39.54,39.55,49416.0,39.57,39.61,39.54,39.55,49416.0
2021-03-08 14:30:00,39.55,39.6,39.55,39.57,56041.0,39.55,39.6,39.55,39.57,56041.0
2021-03-08 14:35:00,39.56,39.58,39.45,39.46,94318.0,39.56,39.58,39.45,39.46,94318.0
2021-03-08 14:40:00,39.46,39.5,39.45,39.47,98185.0,39.46,39.5,39.45,39.47,98185.0
2021-03-08 14:45:00,39.47,39.49,39.46,39.47,131374.0,39.47,39.49,39.46,39.47,131374.0
2021-03-08 14:50:00,39.47,39.47,39.39,39.45,54855.0,39.47,39.47,39.39,39.45,54855.0
2021-03-08 14:55:00,39.45,39.48,39.43,39.47,37066.0,39.45,39.48,39.43,39.47,37066.0
2021-03-08 15:00:00,39.47,39.5,39.44,39.48,97668.0,39.47,39.5,39.44,39.48,97668.0
2021-03-08 15:05:00,39.48,39.51,39.47,39.51,67667.0,39.48,39.51,39.47,39.51,67667.0
2021-03-08 15:10:00,39.5,39.51,39.45,39.48,62449.0,39.5,39.51,39.45,39.48,62449.0
2021-03-08 15:15:00,39.48,39.52,39.39,39.51,194338.0,39.48,39.52,39.39,39.51,194338.0
2021-03-08 15:20:00,39.52,39.55,39.49,39.55,104011.0,39.52,39.55,39.49,39.55,104011.0
2021-03-08 15:25:00,39.54,39.55,39.5,39.52,89904.0,39.54,39.55,39.5,39.52,89904.0
2021-03-08 15:30:00,39.52,39.61,39.51,39.6,114238.0,39.52,39.61,39.51,39.6,114238.0
2021-03-08 15:35:00,39.6,39.65,39.59,39.62,128957.0,39.6,39.65,39.59,39.62,128957.0
2021-03-08 15:40:00,39.63,39.65,39.59,39.62,131473.0,39.63,39.65,39.59,39.62,131473.0
2021-03-08 15:45:00,39.62,39.64,39.53,39.59,153569.0,39.62,39.64,39.53,39.59,153569.0
2021-03-08 15:50:00,39.59,39.62,39.48,39.49,198163.0,39.59,39.62,39.48,39.49,198163.0
2021-03-08 15:55:00,39.48,39.55,39.43,39.51,702454.0,39.48,39.55,39.43,39.51,702454.0
2021-03-09 09:30:00,39.5,39.77,39.43,39.73,172289.0,39.5,39.77,39.43,39.73,172289.0
2021-03-09 09:35:00,39.74,39.9,39.69,39.7,122008.0,39.74,39.9,39.69,39.7,122008.0
2021-03-09 09:40:00,39.7,39.87,39.68,39.87,53149.0,39.7,39.87,39.68,39.87,53149.0
2021-03-09 09:45:00,39.86,39.97,39.78,39.79,149361.0,39.86,39.97,39.78,39.79,149361.0
2021-03-09 09:50:00,39.79,39.91,39.77,39.81,85984.0,39.79,39.91,39.77,39.81,85984.0
2021-03-09 09:55:00,39.82,39.83,39.61,39.62,118512.0,39.82,39.83,39.61,39.62,118512.0
2021-03-09 10:00:00,39.62,39.86,39.62,39.83,180287.0,39.62,39.86,39.62,39.83,180287.0
2021-03-09 10:05:00,39.84,39.98,39.84,39.91,233081.0,39.84,39.98,39.84,39.91,233081.0
2021-03-09 10:10:00,39.91,39.97,39.86,39.96,374458.0,39.91,39.97,39.86,39.96,374458.0
2021-03-09 10:15:00,39.95,39.99,39.87,39.98,310212.0,39.95,39.99,39.87,39.98,310212.0
2021-03-09 10:20:00,39.98,40.03,39.87,39.88,337305.0,39.98,40.03,39.87,39.88,337305.0
2021-03-09 10:25:00,39.89,39.9,39.78,39.82,77706.0,39.89,39.9,39.78,39.82,77706.0
2021-03-09 10:30:00,39.82,39.87,39.8,39.85,49360.0,39.82,39.87,39.8,39.85,49360.0
2021-03-09 10:35:00,39.85,39.93,39.83,39.91,53989.0,39.85,39.93,39.83,39.91,53989.0
2021-03-09 10:40:00,39.91,40.08,39.91,40.08,581888.0,39.91,40.08,39.91,40.08,581888.0
2021-03-09 10:45:00,40.07,40.13,40.03,40.06,97426.0,40.07,40.13,40.03,40.06,97426.0
2021-03-09 10:50:00,40.06,40.07,39.92,39.93,64605.0,40.06,40.07,39.92,39.93,64605.0
2021-03-09 10:55:00,39.92,40.11,39.92,40.11,138072.0,39.92,40.11,39.92,40.11,138072.0
2021-03-09 11:00:00,40.11,40.13,40.04,40.07,89995.0,40.11,40.13,40.04,40.07,89995.0
2021-03-09 11:05:00,40.08,40.08,39.98,40.02,87888.0,40.08,40.08,39.98,40.02,87888.0
2021-03-09 11:10:00,40.03,40.06,39.97,39.99,141051.0,40.03,40.06,39.97,39.99,141051.0
2021-03-09 11:15:00,39.99,40.02,39.79,39.84,104557.0,39.99,40.02,39.79,39.84,104557.0
2021-03-09 11:20:00,39.84,39.86,39.79,39.81,78488.0,39.84,39.86,39.79,39.81,78488.0
2021-03-09 11:25:00,39.8,39.85,39.79,39.85,62624.0,39.8,39.85,39.79,39.85,62624.0
2021-03-09 11:30:00,39.85,39.87,39.74,39.84,229418.0,39.85,39.87,39.74,39.84,229418.0
2021-03-09 11:35:00,39.85,39.88,39.82,39.85,50347.0,39.85,39.88,39.82,39.85,50347.0
2021-03-09 11:40:00,39.84,39.87,39.84,39.84,59943.0,39.84,39.87,39.84,39.84,59943.0
2021-03-09 11:45:00,39.84,39.87,39.84,39.86,47600.0,39.84,39.87,39.84,39.86,47600.0
2021-03-09 11:50:00,39.85,39.86,39.74,39.75,97919.0,39.85,39.86,39.74,39.75,97919.0
2021-03-09 11:55:00,39.76,39.79,39.72,39.79,43628.0,39.76,39.79,39.72,39.79,43628.0
2021-03-09 12:00:00,39.79,39.88,39.78,39.85,43951.0,39.79,39.88,39.78,39.85,43951.0
2021-03-09 12:05:00,39.85,39.87,39.84,39.86,35305.0,39.85,39.87,39.84,39.86,35305.0
2021-03-09 12:10:00,39.86,39.88,39.84,39.87,25760.0,39.86,39.88,39.84,39.87,25760.0
2021-03-09 12:15:00,39.86,39.92,39.85,39.92,47209.0,39.86,39.92,39.85,39.92,47209.0
2021-03-09 12:20:00,39.91,39.93,39.89,39.91,46347.0,39.91,39.93,39.89,39.91,46347.0
2021-03-09 12:25:00,39.91,39.93,39.89,39.91,52035.0,39.91,39.93,39.89,39.91,52035.0
2021-03-09 12:30:00,39.91,39.92,39.89,39.91,25548.0,39.91,39.92,39.89,39.91,25548.0
2021-03-09 12:35:00,39.91,39.92,39.89,39.9,71000.0,39.91,39.92,39.89,39.9,71000.0
2021-03-09 12:40:00,39.9,39.96,39.89,39.93,193903.0,39.9,39.96,39.89,39.93,193903.0
2021-03-09 12:45:00,39.93,39.94,39.9,39.93,37423.0,39.93,39.94,39.9,39.93,37423.0
2021-03-09 12:50:00,39.93,39.93,39.89,39.9,73819.0,39.93,39.93,39.89,39.9,73819.0
2021-03-09 12:55:00,39.91,39.93,39.9,39.91,61023.0,39.91,39.93,39.9,39.91,61023.0
2021-03-09 13:00:00,39.91,39.98,39.9,39.96,41700.0,39.91,39.98,39.9,39.96,41700.0
2021-03-09 13:05:00,39.95,39.96,39.92,39.96,55598.0,39.95,39.96,39.92,39.96,55598.0
2021-03-09 13:10:00,39.96,39.97,39.95,39.95,50584.0,39.96,39.97,39.95,39.95,50584.0
2021-03-09 13:15:00,39.96,39.97,39.95,39.96,46272.0,39.96,39.97,39.95,39.96,46272.0
2021-03-09 13:20:00,39.96,39.96,39.94,39.95,75440.0,39.96,39.96,39.94,39.95,75440.0
2021-03-09 13:25:00,39.96,39.96,39.87,39.88,207233.0,39.96,39.96,39.87,39.88,207233.0
2021-03-09 13:30:00,39.88,39.9,39.81,39.82,74002.0,39.88,39.9,39.81,39.82,74002.0
2021-03-09 13:35:00,39.82,39.82,39.76,39.82,40171.0,39.82,39.82,39.76,39.82,40171.0
2021-03-09 13:40:00,39.81,39.87,39.81,39.86,81712.0,39.81,39.87,39.81,39.86,81712.0
2021-03-09 13:45:00,39.85,39.9,39.85,39.9,94317.0,39.85,39.9,39.85,39.9,94317.0
2021-03-09 13:50:00,39.89,39.9,39.88,39.9,70122.0,39.89,39.9,39.88,39.9,70122.0
2021-03-09 13:55:00,39.9,39.91,39.89,39.9,85550.0,39.9,39.91,39.89,39.9,85550.0
2021-03-09 14:00:00,39.9,39.9,39.89,39.9,78319.0,39.9,39.9,39.89,39.9,78319.0
2021-03-09 14:05:00,39.89,39.9,39.89,39.9,63463.0,39.89,39.9,39.89,39.9,63463.0
2021-03-09 14:10:00,39.9,39.92,39.83,39.91,163831.0,39.9,39.92,39.83,39.91,163831.0
2021-03-09 14:15:00,39.9,39.94,39.89,39.91,72786.0,39.9,39.94,39.89,39.91,72786.0
2021-03-09 14:20:00,39.9,39.94,39.88,39.92,72863.0,39.9,39.94,39.88,39.92,72863.0
2021-03-09 14:25:00,39.92,39.97,39.92,39.95,94143.0,39.92,39.97,39.92,39.95,94143.0
2021-03-09 14:30:00,39.95,39.97,39.9,39.91,88468.0,39.95,39.97,39.9,39.91,88468.0
2021-03-09 14:35:00,39.91,39.98,39.91,39.96,108647.0,39.91,39.98,39.91,39.96,108647.0
2021-03-09 14:40:00,39.96,39.97,39.89,39.9,89065.0,39.96,39.97,39.89,39.9,89065.0
2021-03-09 14:45:00,39.9,39.91,39.89,39.91,59662.0,39.9,39.91,39.89,39.91,59662.0
2021-03-09 14:50:00,39.9,39.91,39.89,39.9,55502.0,39.9,39.91,39.89,39.9,55502.0
2021-03-09 14:55:00,39.9,39.91,39.69,39.7,76215.0,39.9,39.91,39.69,39.7,76215.0
2021-03-09 15:00:00,39.7,39.73,39.64,39.68,52726.0,39.7,39.73,39.64,39.68,52726.0
2021-03-09 15:05:00,39.68,39.77,39.67,39.74,90141.0,39.68,39.77,39.67,39.74,90141.0
2021-03-09 15:10:00,39.75,39.77,39.74,39.75,76872.0,39.75,39.77,39.74,39.75,76872.0
2021-03-09 15:15:00,39.75,39.76,39.72,39.73,131831.0,39.75,39.76,39.72,39.73,131831.0
2021-03-09 15:20:00,39.73,39.75,39.72,39.75,70463.0,39.73,39.75,39.72,39.75,70463.0
2021-03-09 15:25:00,39.75,39.78,39.74,39.77,108071.0,39.75,39.78,39.74,39.77,108071.0
2021-03-09 15:30:00,39.77,39.82,39.76,39.8,154282.0,39.77,39.82,39.76,39.8,154282.0
2021-03-09 15:35:00,39.8,39.81,39.7,39.8,258417.0,39.8,39.81,39.7,39.8,258417.0
2021-03-09 15:40:00,39.8,39.82,39.68,39.7,193868.0,39.8,39.82,39.68,39.7,193868.0
2021-03-09 15:45:00,39.7,39.73,39.66,39.72,230292.0,39.7,39.73,39.66,39.72,230292.0
2021-03-09 15:50:00,39.71,39.72,39.53,39.56,342596.0,39.71,39.72,39.53,39.56,342596.0
2021-03-09 15:55:00,39.57,39.69,39.51,39.54,1266512.0,39.57,39.69,39.51,39.54,1266512.0
2021-03-10 09:30:00,39.79,39.79,39.51,39.57,177637.0,39.79,39.79,39.51,39.57,177637.0
2021-03-10 09:35:00,39.6,39.6,39.44,39.46,74185.0,39.6,39.6,39.44,39.46,74185.0
2021-03-10 09:40:00,39.45,39.55,39.38,39.42,270987.0,39.45,39.55,39.38,39.42,270987.0
2021-03-10 09:45:00,39.41,39.5,39.39,39.42,56296.0,39.41,39.5,39.39,39.42,56296.0
2021-03-10 09:50:00,39.41,39.53,39.41,39.53,53778.0,39.41,39.53,39.41,39.53,53778.0
2021-03-10 09:55:00,39.52,39.71,39.5,39.69,80803.0,39.52,39.71,39.5,39.69,80803.0
2021-03-10 10:00:00,39.7,39.81,39.69,39.73,63604.0,39.7,39.81,39.69,39.73,63604.0
2021-03-10 10:05:00,39.73,39.76,39.68,39.71,81325.0,39.73,39.76,39.68,39.71,81325.0
2021-03-10 10:10:00,39.71,39.74,39.59,39.6,59323.0,39.71,39.74,39.59,39.6,59323.0
2021-03-10 10:15:00,39.61,39.65,39.53,39.56,62560.0,39.61,39.65,39.53,39.56,62560.0
2021-03-10 10:20:00,39.56,39.56,39.45,39.5,71372.0,39.56,39.56,39.45,39.5,71372.0
2021-03-10 10:25:00,39.5,39.64,39.48,39.58,72769.0,39.5,39.64,39.48,39.58,72769.0
2021-03-10 10:30:00,39.58,39.62,39.52,39.54,71636.0,39.58,39.62,39.52,39.54,71636.0
2021-03-10 10:35:00,39.53,39.53,39.38,39.41,90680.0,39.53,39.53,39.38,39.41,90680.0
2021-03-10 10:40:00,39.41,39.48,39.36,39.47,79875.0,39.41,39.48,39.36,39.47,79875.0
2021-03-10 10:45:00,39.47,39.57,39.45,39.57,99390.0,39.47,39.57,39.45,39.57,99390.0
2021-03-10 10:50:00,39.58,39.58,39.43,39.48,82297.0,39.58,39.58,39.43,39.48,82297.0
2021-03-10 10:55:00,39.48,39.49,39.44,39.47,87636.0,39.48,39.49,39.44,39.47,87636.0
2021-03-10 11:00:00,39.47,39.52,39.45,39.48,64448.0,39.47,39.52,39.45,39.48,64448.0
2021-03-10 11:05:00,39.48,39.49,39.42,39.44,77017.0,39.48,39.49,39.42,39.44,77017.0
2021-03-10 11:10:00,39.44,39.53,39.44,39.48,50557.0,39.44,39.53,39.44,39.48,50557.0
2021-03-10 11:15:00,39.48,39.51,39.44,39.45,56484.0,39.48,39.51,39.44,39.45,56484.0
2021-03-10 11:20:00,39.46,39.48,39.41,39.44,340090.0,39.46,39.48,39.41,39.44,340090.0
2021-03-10 11:25:00,39.44,39.48,39.37,39.37,125795.0,39.44,39.48,39.37,39.37,125795.0
2021-03-10 11:30:00,39.38,39.51,39.37,39.5,274873.0,39.38,39.51,39.37,39.5,274873.0
2021-03-10 11:35:00,39.5,39.57,39.49,39.51,74415.0,39.5,39.57,39.49,39.51,74415.0
2021-03-10 11:40:00,39.51,39.56,39.47,39.56,124869.0,39.51,39.56,39.47,39.56,124869.0
2021-03-10 11:45:00,39.56,39.65,39.54,39.64,63826.0,39.56,39.65,39.54,39.64,63826.0
2021-03-10 11:50:00,39.65,39.74,39.64,39.72,40149.0,39.65,39.74,39.64,39.72,40149.0
2021-03-10 11:55:00,39.72,39.72,39.64,39.67,63568.0,39.72,39.72,39.64,39.67,63568.0
2021-03-10 12:00:00,39.67,39.68,39.6,39.61,37172.0,39.67,39.68,39.6,39.61,37172.0
2021-03-10 12:05:00,39.61,39.62,39.52,39.52,40434.0,39.61,39.62,39.52,39.52,40434.0
2021-03-10 12:10:00,39.53,39.54,39.5,39.52,40300.0,39.53,39.54,39.5,39.52,40300.0
2021-03-10 12:15:00,39.52,39.53,39.42,39.43,27579.0,39.52,39.53,39.42,39.43,27579.0
2021-03-10 12:20:00,39.43,39.44,39.38,39.44,33846.0,39.43,39.44,39.38,39.44,33846.0
2021-03-10 12:25:00,39.44,39.44,39.39,39.41,24282.0,39.44,39.44,39.39,39.41,24282.0
2021-03-10 12:30:00,39.41,39.44,39.37,39.39,33773.0,39.41,39.44,39.37,39.39,33773.0
2021-03-10 12:35:00,39.39,39.42,39.37,39.39,42506.0,39.39,39.42,39.37,39.39,42506.0
2021-03-10 12:40:00,39.39,39.4,39.34,39.36,46495.0,39.39,39.4,39.34,39.36,46495.0
2021-03-10 12:45:00,39.37,39.42,39.36,39.42,46873.0,39.37,39.42,39.36,39.42,46873.0
2021-03-10 12:50:00,39.43,39.46,39.41,39.43,35238.0,39.43,39.46,39.41,39.43,35238.0
2021-03-10 12:55:00,39.42,39.43,39.37,39.38,35883.0,39.42,39.43,39.37,39.38,35883.0
2021-03-10 13:00:00,39.38,39.41,39.33,39.39,56859.0,39.38,39.41,39.33,39.39,56859.0
2021-03-10 13:05:00,39.39,39.41,39.34,39.41,44040.0,39.39,39.41,39.34,39.41,44040.0
2021-03-10 13:10:00,39.41,39.43,39.39,39.4,26751.0,39.41,39.43,39.39,39.4,26751.0
2021-03-10 13:15:00,39.4,39.4,39.35,39.38,37988.0,39.4,39.4,39.35,39.38,37988.0
2021-03-10 13:20:00,39.38,39.38,39.35,39.37,28913.0,39.38,39.38,39.35,39.37,28913.0
2021-03-10 13:25:00,39.37,39.38,39.3,39.32,41524.0,39.37,39.38,39.3,39.32,41524.0
2021-03-10 13:30:00,39.33,39.33,39.25,39.26,41023.0,39.33,39.33,39.25,39.26,41023.0
2021-03-10 13:35:00,39.26,39.3,39.26,39.29,37249.0,39.26,39.3,39.26,39.29,37249.0
2021-03-10 13:40:00,39.28,39.31,39.24,39.28,77966.0,39.28,39.31,39.24,39.28,77966.0
2021-03-10 13:45:00,39.27,39.31,39.25,39.29,57398.0,39.27,39.31,39.25,39.29,57398.0
2021-03-10 13:50:00,39.29,39.34,39.28,39.32,76083.0,39.29,39.34,39.28,39.32,76083.0
2021-03-10 13:55:00,39.32,39.33,39.25,39.27,55562.0,39.32,39.33,39.25,39.27,55562.0
2021-03-10 14:00:00,39.27,39.33,39.26,39.33,45521.0,39.27,39.33,39.26,39.33,45521.0
2021-03-10 14:05:00,39.34,39.38,39.33,39.37,29680.0,39.34,39.38,39.33,39.37,29680.0
2021-03-10 14:10:00,39.37,39.41,39.36,39.39,65983.0,39.37,39.41,39.36,39.39,65983.0
2021-03-10 14:15:00,39.39,39.42,39.37,39.4,34224.0,39.39,39.42,39.37,39.4,34224.0
2021-03-10 14:20:00,39.41,39.41,39.36,39.37,28655.0,39.41,39.41,39.36,39.37,28655.0
2021-03-10 14:25:00,39.37,39.42,39.36,39.36,52183.0,39.37,39.42,39.36,39.36,52183.0
2021-03-10 14:30:00,39.36,39.41,39.35,39.38,43499.0,39.36,39.41,39.35,39.38,43499.0
2021-03-10 14:35:00,39.38,39.45,39.37,39.43,37183.0,39.38,39.45,39.37,39.43,37183.0
2021-03-10 14:40:00,39.43,39.44,39.39,39.39,35643.0,39.43,39.44,39.39,39.39,35643.0
2021-03-10 14:45:00,39.4,39.4,39.29,39.36,114738.0,39.4,39.4,39.29,39.36,114738.0
2021-03-10 14:50:00,39.36,39.42,39.35,39.41,102860.0,39.36,39.42,39.35,39.41,102860.0
2021-03-10 14:55:00,39.41,39.44,39.38,39.42,48552.0,39.41,39.44,39.38,39.42,48552.0
2021-03-10 15:00:00,39.42,39.44,39.35,39.36,58311.0,39.42,39.44,39.35,39.36,58311.0
2021-03-10 15:05:00,39.36,39.36,39.31,39.34,51359.0,39.36,39.36,39.31,39.34,51359.0
2021-03-10 15:10:00,39.34,39.35,39.24,39.27,62176.0,39.34,39.35,39.24,39.27,62176.0
2021-03-10 15:15:00,39.27,39.3,39.26,39.27,63237.0,39.27,39.3,39.26,39.27,63237.0
2021-03-10 15:20:00,39.28,39.34,39.26,39.32,68556.0,39.28,39.34,39.26,39.32,68556.0
2021-03-10 15:25:00,39.32,39.41,39.3,39.4,67173.0,39.32,39.41,39.3,39.4,67173.0
2021-03-10 15:30:00,39.39,39.44,39.34,39.34,115373.0,39.39,39.44,39.34,39.34,115373.0
2021-03-10 15:35:00,39.35,39.37,39.32,39.35,164677.0,39.35,39.37,39.32,39.35,164677.0
2021-03-10 15:40:00,39.34,39.36,39.29,39.32,86676.0,39.34,39.36,39.29,39.32,86676.0
2021-03-10 15:45:00,39.31,39.39,39.31,39.39,184041.0,39.31,39.39,39.31,39.39,184041.0
2021-03-10 15:50:00,39.39,39.39,39.33,39.35,216528.0,39.39,39.39,39.33,39.35,216528.0
2021-03-10 15:55:00,39.36,39.36,39.29,39.33,455858.0,39.36,39.36,39.29,39.33,455858.0
2021-03-11 09:30:00,39.29,39.34,38.91,38.92,150441.0,39.29,39.34,38.91,38.92,150441.0
2021-03-11 09:35:00,38.91,39.05,38.82,38.86,75968.0,38.91,39.05,38.82,38.86,75968.0
2021-03-11 09:40:00,38.87,38.98,38.86,38.91,108314.0,38.87,38.98,38.86,38.91,108314.0
2021-03-11 09:45:00,38.91,38.99,38.84,38.92,78822.0,38.91,38.99,38.84,38.92,78822.0
2021-03-11 09:50:00,38.92,39.1,38.9,39.05,59845.0,38.92,39.1,38.9,39.05,59845.0
2021-03-11 09:55:00,39.05,39.17,39.04,39.09,71030.0,39.05,39.17,39.04,39.09,71030.0
2021-03-11 10:00:00,39.08,39.2,39.03,39.04,104260.0,39.08,39.2,39.03,39.04,104260.0
2021-03-11 10:05:00,39.03,39.03,38.87,38.9,53526.0,39.03,39.03,38.87,38.9,53526.0
2021-03-11 10:10:00,38.89,39.01,38.88,39.0,41216.0,38.89,39.01,38.88,39.0,41216.0
2021-03-11 10:15:00,39.0,39.1,38.98,39.08,46423.0,39.0,39.1,38.98,39.08,46423.0
2021-03-11 10:20:00,39.09,39.17,39.08,39.15,26917.0,39.09,39.17,39.08,39.15,26917.0
2021-03-11 10:25:00,39.14,39.16,39.07,39.07,26136.0,39.14,39.16,39.07,39.07,26136.0
2021-03-11 10:30:00,39.08,39.08,38.97,38.99,31255.0,39.08,39.08,38.97,38.99,31255.0
2021-03-11 10:35:00,38.99,39.0,38.91,38.98,60371.0,38.99,39.0,38.91,38.98,60371.0
2021-03-11 10:40:00,38.98,38.99,38.93,38.93,36058.0,38.98,38.99,38.93,38.93,36058.0
2021-03-11 10:45:00,38.94,38.99,38.93,38.97,47597.0,38.94,38.99,38.93,38.97,47597.0
2021-03-11 10:50:00,38.96,38.97,38.89,38.91,74702.0,38.96,38.97,38.89,38.91,74702.0
2021-03-11 10:55:00,38.91,38.98,38.9,38.94,76626.0,38.91,38.98,38.9,38.94,76626.0
2021-03-11 11:00:00,38.93,39.01,38.9,39.01,76409.0,38.93,39.01,38.9,39.01,76409.0
2021-03-11 11:05:00,39.02,39.1,38.99,39.1,67360.0,39.02,39.1,38.99,39.1,67360.0
2021-03-11 11:10:00,39.09,39.16,39.09,39.16,38197.0,39.09,39.16,39.09,39.16,38197.0
2021-03-11 11:15:00,39.16,39.23,39.15,39.22,67993.0,39.16,39.23,39.15,39.22,67993.0
2021-03-11 11:20:00,39.22,39.25,39.16,39.19,35657.0,39.22,39.25,39.16,39.19,35657.0
2021-03-11 11:25:00,39.19,39.19,39.15,39.16,33811.0,39.19,39.19,39.15,39.16,33811.0
2021-03-11 11:30:00,39.16,39.17,39.08,39.13,44509.0,39.16,39.17,39.08,39.13,44509.0
2021-03-11 11:35:00,39.14,39.14,39.05,39.07,69381.0,39.14,39.14,39.05,39.07,69381.0
2021-03-11 11:40:00,39.06,39.07,39.01,39.06,52508.0,39.06,39.07,39.01,39.06,52508.0
2021-03-11 11:45:00,39.05,39.07,39.03,39.04,43298.0,39.05,39.07,39.03,39.04,43298.0
2021-03-11 11:50:00,39.04,39.05,38.99,39.0,37958.0,39.04,39.05,38.99,39.0,37958.0
2021-03-11 11:55:00,39.0,39.02,38.95,38.97,41427.0,39.0,39.02,38.95,38.97,41427.0
2021-03-11 12:00:00,38.97,39.0,38.97,38.98,60227.0,38.97,39.0,38.97,38.98,60227.0
2021-03-11 12:05:00,38.98,38.99,38.94,38.94,47447.0,38.98,38.99,38.94,38.94,47447.0
2021-03-11 12:10:00,38.95,38.99,38.93,38.98,34129.0,38.95,38.99,38.93,38.98,34129.0
2021-03-11 12:15:00,38.98,38.99,38.92,38.92,33310.0,38.98,38.99,38.92,38.92,33310.0
2021-03-11 12:20:00,38.92,38.94,38.9,38.93,32476.0,38.92,38.94,38.9,38.93,32476.0
2021-03-11 12:25:00,38.93,38.95,38.91,38.95,32036.0,38.93,38.95,38.91,38.95,32036.0
2021-03-11 12:30:00,38.95,38.97,38.9,38.91,31330.0,38.95,38.97,38.9,38.91,31330.0
2021-03-11 12:35:00,38.91,38.94,38.89,38.91,42504.0,38.91,38.94,38.89,38.91,42504.0
2021-03-11 12:40:00,38.9,38.95,38.89,38.93,43686.0,38.9,38.95,38.89,38.93,43686.0
2021-03-11 12:45:00,38.93,38.93,38.87,38.89,31539.0,38.93,38.93,38.87,38.89,31539.0
2021-03-11 12:50:00,38.89,38.94,38.88,38.94,34794.0,38.89,38.94,38.88,38.94,34794.0
2021-03-11 12:55:00,38.94,38.99,38.92,38.99,32187.0,38.94,38.99,38.92,38.99,32187.0
2021-03-11 13:00:00,38.99,39.04,38.98,39.03,46740.0,38.99,39.04,38.98,39.03,46740.0
2021-03-11 13:05:00,39.03,39.12,39.02,39.08,74438.0,39.03,39.12,39.02,39.08,74438.0
2021-03-11 13:10:00,39.09,39.13,39.07,39.09,40906.0,39.09,39.13,39.07,39.09,40906.0
2021-03-11 13:15:00,39.09,39.1,39.03,39.03,37898.0,39.09,39.1,39.03,39.03,37898.0
2021-03-11 13:20:00,39.02,39.04,39.0,39.03,32423.0,39.02,39.04,39.0,39.03,32423.0
2021-03-11 13:25:00,39.02,39.03,38.96,38.98,29571.0,39.02,39.03,38.96,38.98,29571.0
2021-03-11 13:30:00,38.98,39.02,38.96,38.97,46690.0,38.98,39.02,38.96,38.97,46690.0
2021-03-11 13:35:00,38.98,38.99,38.96,38.98,24690.0,38.98,38.99,38.96,38.98,24690.0
2021-03-11 13:40:00,38.98,38.99,38.95,38.97,29293.0,38.98,38.99,38.95,38.97,29293.0
2021-03-11 13:45:00,38.97,38.98,38.94,38.96,31999.0,38.97,38.98,38.94,38.96,31999.0
2021-03-11 13:50:00,38.96,38.97,38.93,38.95,42291.0,38.96,38.97,38.93,38.95,42291.0
2021-03-11 13:55:00,38.96,38.96,38.92,38.92,38622.0,38.96,38.96,38.92,38.92,38622.0
2021-03-11 14:00:00,38.93,38.97,38.92,38.93,50022.0,38.93,38.97,38.92,38.93,50022.0
2021-03-11 14:05:00,38.93,38.94,38.9,38.93,30513.0,38.93,38.94,38.9,38.93,30513.0
2021-03-11 14:10:00,38.93,38.95,38.9,38.9,42517.0,38.93,38.95,38.9,38.9,42517.0
2021-03-11 14:15:00,38.9,38.92,38.86,38.89,49689.0,38.9,38.92,38.86,38.89,49689.0
2021-03-11 14:20:00,38.89,38.95,38.87,38.92,72251.0,38.89,38.95,38.87,38.92,72251.0
2021-03-11 14:25:00,38.92,38.95,38.9,38.92,45758.0,38.92,38.95,38.9,38.92,45758.0
2021-03-11 14:30:00,38.91,38.92,38.87,38.89,38320.0,38.91,38.92,38.87,38.89,38320.0
2021-03-11 14:35:00,38.89,38.92,38.87,38.89,54128.0,38.89,38.92,38.87,38.89,54128.0
2021-03-11 14:40:00,38.88,38.91,38.87,38.89,40575.0,38.88,38.91,38.87,38.89,40575.0
2021-03-11 14:45:00,38.89,38.89,38.79,38.79,53685.0,38.89,38.89,38.79,38.79,53685.0
2021-03-11 14:50:00,38.79,38.84,38.78,38.8,48769.0,38.79,38.84,38.78,38.8,48769.0
2021-03-11 14:55:00,38.79,38.79,38.73,38.77,52223.0,38.79,38.79,38.73,38.77,52223.0
2021-03-11 15:00:00,38.76,38.81,38.73,38.8,52813.0,38.76,38.81,38.73,38.8,52813.0
2021-03-11 15:05:00,38.8,38.8,38.75,38.77,45856.0,38.8,38.8,38.75,38.77,45856.0
2021-03-11 15:10:00,38.77,38.77,38.73,38.74,49198.0,38.77,38.77,38.73,38.74,49198.0
2021-03-11 15:15:00,38.73,38.74,38.7,38.71,58038.0,38.73,38.74,38.7,38.71,58038.0
2021-03-11 15:20:00,38.71,38.72,38.65,38.66,103332.0,38.71,38.72,38.65,38.66,103332.0
2021-03-11 15:25:00,38.66,38.69,38.63,38.66,76342.0,38.66,38.69,38.63,38.66,76342.0
2021-03-11 15:30:00,38.66,38.71,38.64,38.7,120627.0,38.66,38.71,38.64,38.7,120627.0
2021-03-11 15:35:00,38.71,38.75,38.68,38.75,114979.0,38.71,38.75,38.68,38.75,114979.0
2021-03-11 15:40:00,38.75,38.76,38.7,38.73,95187.0,38.75,38.76,38.7,38.73,95187.0
2021-03-11 15:45:00,38.72,38.77,38.7,38.72,183076.0,38.72,38.77,38.7,38.72,183076.0
2021-03-11 15:50:00,38.71,38.74,38.62,38.7,345709.0,38.71,38.74,38.62,38.7,345709.0
2021-03-11 15:55:00,38.7,38.71,38.64,38.65,468359.0,38.7,38.71,38.64,38.65,468359.0
2021-03-12 09:30:00,38.62,38.89,38.51,38.84,136855.0,38.62,38.89,38.51,38.84,136855.0
2021-03-12 09:35:00,38.82,38.91,38.81,38.88,57857.0,38.82,38.91,38.81,38.88,57857.0
2021-03-12 09:40:00,38.86,38.89,38.74,38.82,72889.0,38.86,38.89,38.74,38.82,72889.0
2021-03-12 09:45:00,38.81,38.87,38.79,38.8,39677.0,38.81,38.87,38.79,38.8,39677.0
2021-03-12 09:50:00,38.81,38.81,38.68,38.75,42357.0,38.81,38.81,38.68,38.75,42357.0
2021-03-12 09:55:00,38.74,38.74,38.68,38.72,34887.0,38.74,38.74,38.68,38.72,34887.0
2021-03-12 10:00:00,38.73,38.78,38.69,38.77,37111.0,38.73,38.78,38.69,38.77,37111.0
2021-03-12 10:05:00,38.77,38.84,38.77,38.84,60988.0,38.77,38.84,38.77,38.84,60988.0
2021-03-12 10:10:00,38.83,38.87,38.79,38.86,62637.0,38.83,38.87,38.79,38.86,62637.0
2021-03-12 10:15:00,38.85,38.86,38.8,38.84,44438.0,38.85,38.86,38.8,38.84,44438.0
2021-03-12 10:20:00,38.85,38.89,38.82,38.83,33146.0,38.85,38.89,38.82,38.83,33146.0
2021-03-12 10:25:00,38.83,38.86,38.8,38.86,69644.0,38.83,38.86,38.8,38.86,69644.0
2021-03-12 10:30:00,38.86,38.86,38.8,38.83,30657.0,38.86,38.86,38.8,38.83,30657.0
2021-03-12 10:35:00,38.83,38.89,38.82,38.85,46052.0,38.83,38.89,38.82,38.85,46052.0
2021-03-12 10:40:00,38.85,38.85,38.8,38.83,40380.0,38.85,38.85,38.8,38.83,40380.0
2021-03-12 10:45:00,38.83,38.85,38.82,38.84,31443.0,38.83,38.85,38.82,38.84,31443.0
2021-03-12 10:50:00,38.84,38.86,38.79,38.8,67335.0,38.84,38.86,38.79,38.8,67335.0
2021-03-12 10:55:00,38.8,38.86,38.79,38.86,50511.0,38.8,38.86,38.79,38.86,50511.0
2021-03-12 11:00:00,38.85,38.91,38.83,38.84,55058.0,38.85,38.91,38.83,38.84,55058.0
2021-03-12 11:05:00,38.84,38.94,38.83,38.94,39543.0,38.84,38.94,38.83,38.94,39543.0
2021-03-12 11:10:00,38.94,38.95,38.88,38.91,33123.0,38.94,38.95,38.88,38.91,33123.0
2021-03-12 11:15:00,38.91,38.93,38.89,38.91,44458.0,38.91,38.93,38.89,38.91,44458.0
2021-03-12 11:20:00,38.91,39.0,38.9,38.91,62786.0,38.91,39.0,38.9,38.91,62786.0
2021-03-12 11:25:00,38.91,38.97,38.9,38.95,31211.0,38.91,38.97,38.9,38.95,31211.0
2021-03-12 11:30:00,38.96,38.98,38.94,38.95,37704.0,38.96,38.98,38.94,38.95,37704.0
2021-03-12 11:35:00,38.94,38.98,38.91,38.97,36400.0,38.94,38.98,38.91,38.97,36400.0
2021-03-12 11:40:00,38.97,39.02,38.96,39.0,150661.0,38.97,39.02,38.96,39.0,150661.0
2021-03-12 11:45:00,39.0,39.01,38.97,38.97,28447.0,39.0,39.01,38.97,38.97,28447.0
2021-03-12 11:50:00,38.98,39.01,38.95,39.01,64425.0,38.98,39.01,38.95,39.01,64425.0
2021-03-12 11:55:00,39.0,39.02,38.98,39.0,40238.0,39.0,39.02,38.98,39.0,40238.0
2021-03-12 12:00:00,39.0,39.01,38.97,38.98,36304.0,39.0,39.01,38.97,38.98,36304.0
2021-03-12 12:05:00,38.98,38.99,38.88,38.9,74336.0,38.98,38.99,38.88,38.9,74336.0
2021-03-12 12:10:00,38.9,38.91,38.88,38.89,11372.0,38.9,38.91,38.88,38.89,11372.0
2021-03-12 12:15:00,38.89,38.9,38.88,38.9,18940.0,38.89,38.9,38.88,38.9,18940.0
2021-03-12 12:20:00,38.9,38.91,38.86,38.88,18181.0,38.9,38.91,38.86,38.88,18181.0
2021-03-12 12:25:00,38.89,38.89,38.85,38.89,13343.0,38.89,38.89,38.85,38.89,13343.0
2021-03-12 12:30:00,38.88,38.9,38.87,38.9,19171.0,38.88,38.9,38.87,38.9,19171.0
2021-03-12 12:35:00,38.89,38.92,38.88,38.9,28164.0,38.89,38.92,38.88,38.9,28164.0
2021-03-12 12:40:00,38.89,38.91,38.88,38.88,13878.0,38.89,38.91,38.88,38.88,13878.0
2021-03-12 12:45:00,38.88,38.93,38.87,38.92,20969.0,38.88,38.93,38.87,38.92,20969.0
2021-03-12 12:50:00,38.92,38.92,38.87,38.89,31537.0,38.92,38.92,38.87,38.89,31537.0
2021-03-12 12:55:00,38.89,38.89,38.87,38.88,15610.0,38.89,38.89,38.87,38.88,15610.0
2021-03-12 13:00:00,38.88,38.88,38.86,38.88,16747.0,38.88,38.88,38.86,38.88,16747.0
2021-03-12 13:05:00,38.87,38.91,38.87,38.88,21073.0,38.87,38.91,38.87,38.88,21073.0
2021-03-12 13:10:00,38.88,38.9,38.85,38.9,17346.0,38.88,38.9,38.85,38.9,17346.0
2021-03-12 13:15:00,38.9,38.91,38.87,38.91,23214.0,38.9,38.91,38.87,38.91,23214.0
2021-03-12 13:20:00,38.9,38.93,38.88,38.92,19267.0,38.9,38.93,38.88,38.92,19267.0
2021-03-12 13:25:00,38.92,39.01,38.92,38.98,40131.0,38.92,39.01,38.92,38.98,40131.0
2021-03-12 13:30:00,38.97,38.97,38.94,38.97,17270.0,38.97,38.97,38.94,38.97,17270.0
2021-03-12 13:35:00,38.96,38.96,38.92,38.94,24221.0,38.96,38.96,38.92,38.94,24221.0
2021-03-12 13:40:00,38.94,38.94,38.92,38.94,19086.0,38.94,38.94,38.92,38.94,19086.0
2021-03-12 13:45:00,38.94,38.96,38.91,38.93,35276.0,38.94,38.96,38.91,38.93,35276.0
2021-03-12 13:50:00,38.93,38.97,38.92,38.96,23535.0,38.93,38.97,38.92,38.96,23535.0
2021-03-12 13:55:00,38.96,38.97,38.94,38.94,15982.0,38.96,38.97,38.94,38.94,15982.0
2021-03-12 14:00:00,38.94,39.0,38.94,38.96,40248.0,38.94,39.0,38.94,38.96,40248.0
2021-03-12 14:05:00,38.96,39.03,38.95,39.02,24311.0,38.96,39.03,38.95,39.02,24311.0
2021-03-12 14:10:00,39.02,39.03,39.0,39.01,24230.0,39.02,39.03,39.0,39.01,24230.0
2021-03-12 14:15:00,39.01,39.02,38.99,39.01,19009.0,39.01,39.02,38.99,39.01,19009.0
2021-03-12 14:20:00,39.01,39.04,39.01,39.02,13547.0,39.01,39.04,39.01,39.02,13547.0
2021-03-12 14:25:00,39.02,39.03,39.01,39.02,21712.0,39.02,39.03,39.01,39.02,21712.0
2021-03-12 14:30:00,39.02,39.03,38.99,38.99,31502.0,39.02,39.03,38.99,38.99,31502.0
2021-03-12 14:35:00,39.0,39.0,38.93,38.96,49433.0,39.0,39.0,38.93,38.96,49433.0
2021-03-12 14:40:00,38.97,38.98,38.94,38.97,36909.0,38.97,38.98,38.94,38.97,36909.0
2021-03-12 14:45:00,38.96,38.97,38.94,38.95,26825.0,38.96,38.97,38.94,38.95,26825.0
2021-03-12 14:50:00,38.95,38.95,38.9,38.9,25553.0,38.95,38.95,38.9,38.9,25553.0
2021-03-12 14:55:00,38.9,38.91,38.88,38.9,45932.0,38.9,38.91,38.88,38.9,45932.0
2021-03-12 15:00:00,38.89,38.9,38.86,38.88,39173.0,38.89,38.9,38.86,38.88,39173.0
2021-03-12 15:05:00,38.88,38.9,38.85,38.86,48241.0,38.88,38.9,38.85,38.86,48241.0
2021-03-12 15:10:00,38.85,38.88,38.83,38.87,64252.0,38.85,38.88,38.83,38.87,64252.0
2021-03-12 15:15:00,38.87,38.88,38.83,38.84,34907.0,38.87,38.88,38.83,38.84,34907.0
2021-03-12 15:20:00,38.84,38.85,38.82,38.84,34988.0,38.84,38.85,38.82,38.84,34988.0
2021-03-12 15:25:00,38.84,38.89,38.84,38.87,41322.0,38.84,38.89,38.84,38.87,41322.0
2021-03-12 15:30:00,38.87,38.89,38.86,38.87,42003.0,38.87,38.89,38.86,38.87,42003.0
2021-03-12 15:35:00,38.88,38.89,38.85,38.89,67584.0,38.88,38.89,38.85,38.89,67584.0
2021-03-12 15:40:00,38.89,38.93,38.87,38.87,66017.0,38.89,38.93,38.87,38.87,66017.0
2021-03-12 15:45:00,38.88,38.88,38.84,38.86,76208.0,38.88,38.88,38.84,38.86,76208.0
2021-03-12 15:50:00,38.86,38.87,38.84,38.84,111643.0,38.86,38.87,38.84,38.84,111643.0
2021-03-12 15:55:00,38.84,38.93,38.84,38.85,364234.0,38.84,38.93,38.84,38.85,364234.0
2021-03-15 09:30:00,39.0,39.07,38.89,39.02,99624.0,39.0,39.07,38.89,39.02,99624.0
2021-03-15 09:35:00,39.0,39.1,38.94,39.09,80587.0,39.0,39.1,38.94,39.09,80587.0
2021-03-15 09:40:00,39.09,39.16,39.03,39.04,90940.0,39.09,39.16,39.03,39.04,90940.0
2021-03-15 09:45:00,39.03,39.11,38.97,38.97,52534.0,39.03,39.11,38.97,38.97,52534.0
2021-03-15 09:50:00,38.97,38.99,38.81,38.82,42082.0,38.97,38.99,38.81,38.82,42082.0
2021-03-15 09:55:00,38.82,38.82,38.72,38.76,43692.0,38.82,38.82,38.72,38.76,43692.0
2021-03-15 10:00:00,38.75,38.78,38.66,38.68,43295.0,38.75,38.78,38.66,38.68,43295.0
2021-03-15 10:05:00,38.67,38.74,38.65,38.72,45068.0,38.67,38.74,38.65,38.72,45068.0
2021-03-15 10:10:00,38.73,38.81,38.7,38.77,44760.0,38.73,38.81,38.7,38.77,44760.0
2021-03-15 10:15:00,38.77,38.8,38.75,38.77,40470.0,38.77,38.8,38.75,38.77,40470.0
2021-03-15 10:20:00,38.76,38.79,38.72,38.79,29505.0,38.76,38.79,38.72,38.79,29505.0
2021-03-15 10:25:00,38.79,38.82,38.77,38.8,28102.0,38.79,38.82,38.77,38.8,28102.0
2021-03-15 10:30:00,38.8,38.8,38.74,38.77,46656.0,38.8,38.8,38.74,38.77,46656.0
2021-03-15 10:35:00,38.77,38.81,38.76,38.76,34563.0,38.77,38.81,38.76,38.76,34563.0
2021-03-15 10:40:00,38.76,38.77,38.68,38.73,51577.0,38.76,38.77,38.68,38.73,51577.0
2021-03-15 10:45:00,38.73,38.75,38.69,38.73,26461.0,38.73,38.75,38.69,38.73,26461.0
2021-03-15 10:50:00,38.73,38.74,38.57,38.58,318734.0,38.73,38.74,38.57,38.58,318734.0
2021-03-15 10:55:00,38.58,38.69,38.56,38.68,367028.0,38.58,38.69,38.56,38.68,367028.0
2021-03-15 11:00:00,38.67,38.84,38.65,38.84,38425.0,38.67,38.84,38.65,38.84,38425.0
2021-03-15 11:05:00,38.84,38.89,38.83,38.87,39311.0,38.84,38.89,38.83,38.87,39311.0
2021-03-15 11:10:00,38.87,38.88,38.81,38.86,31837.0,38.87,38.88,38.81,38.86,31837.0
2021-03-15 11:15:00,38.86,38.93,38.86,38.9,28692.0,38.86,38.93,38.86,38.9,28692.0
2021-03-15 11:20:00,38.9,38.97,38.88,38.97,84349.0,38.9,38.97,38.88,38.97,84349.0
2021-03-15 11:25:00,38.96,38.98,38.9,38.97,30640.0,38.96,38.98,38.9,38.97,30640.0
2021-03-15 11:30:00,38.97,38.97,38.87,38.88,35301.0,38.97,38.97,38.87,38.88,35301.0
2021-03-15 11:35:00,38.88,38.9,38.86,38.88,27434.0,38.88,38.9,38.86,38.88,27434.0
2021-03-15 11:40:00,38.88,38.91,38.86,38.89,29482.0,38.88,38.91,38.86,38.89,29482.0
2021-03-15 11:45:00,38.89,38.92,38.88,38.91,35460.0,38.89,38.92,38.88,38.91,35460.0
2021-03-15 11:50:00,38.9,39.04,38.9,39.04,49258.0,38.9,39.04,38.9,39.04,49258.0
2021-03-15 11:55:00,39.04,39.05,38.99,39.01,50693.0,39.04,39.05,38.99,39.01,50693.0
2021-03-15 12:00:00,39.01,39.03,38.99,39.0,24802.0,39.01,39.03,38.99,39.0,24802.0
2021-03-15 12:05:00,39.0,39.04,39.0,39.03,24852.0,39.0,39.04,39.0,39.03,24852.0
2021-03-15 12:10:00,39.04,39.04,38.93,38.93,25201.0,39.04,39.04,38.93,38.93,25201.0
2021-03-15 12:15:00,38.94,38.96,38.89,38.91,20833.0,38.94,38.96,38.89,38.91,20833.0
2021-03-15 12:20:00,38.91,38.92,38.85,38.88,19273.0,38.91,38.92,38.85,38.88,19273.0
2021-03-15 12:25:00,38.87,38.94,38.85,38.92,24668.0,38.87,38.94,38.85,38.92,24668.0
2021-03-15 12:30:00,38.93,38.95,38.89,38.93,22322.0,38.93,38.95,38.89,38.93,22322.0
2021-03-15 12:35:00,38.92,38.98,38.92,38.97,13719.0,38.92,38.98,38.92,38.97,13719.0
2021-03-15 12:40:00,38.98,39.01,38.97,38.99,23561.0,38.98,39.01,38.97,38.99,23561.0
2021-03-15 12:45:00,38.99,39.03,38.98,39.02,14689.0,38.99,39.03,38.98,39.02,14689.0
2021-03-15 12:50:00,39.02,39.03,39.0,39.03,13623.0,39.02,39.03,39.0,39.03,13623.0
2021-03-15 12:55:00,39.02,39.04,39.0,39.02,32806.0,39.02,39.04,39.0,39.02,32806.0
2021-03-15 13:00:00,39.02,39.06,39.01,39.05,21410.0,39.02,39.06,39.01,39.05,21410.0
2021-03-15 13:05:00,39.04,39.05,39.01,39.02,23866.0,39.04,39.05,39.01,39.02,23866.0
2021-03-15 13:10:00,39.01,39.03,39.0,39.02,24561.0,39.01,39.03,39.0,39.02,24561.0
2021-03-15 13:15:00,39.02,39.04,39.0,39.03,19789.0,39.02,39.04,39.0,39.03,19789.0
2021-03-15 13:20:00,39.02,39.04,39.01,39.04,14985.0,39.02,39.04,39.01,39.04,14985.0
2021-03-15 13:25:00,39.04,39.04,39.01,39.02,13893.0,39.04,39.04,39.01,39.02,13893.0
2021-03-15 13:30:00,39.02,39.1,39.02,39.1,18815.0,39.02,39.1,39.02,39.1,18815.0
2021-03-15 13:35:00,39.09,39.2,39.08,39.19,132808.0,39.09,39.2,39.08,39.19,132808.0
2021-03-15 13:40:00,39.19,39.27,39.17,39.26,57272.0,39.19,39.27,39.17,39.26,57272.0
2021-03-15 13:45:00,39.26,39.26,39.2,39.23,32386.0,39.26,39.26,39.2,39.23,32386.0
2021-03-15 13:50:00,39.22,39.26,39.22,39.25,44075.0,39.22,39.26,39.22,39.25,44075.0
2021-03-15 13:55:00,39.25,39.29,39.24,39.28,17561.0,39.25,39.29,39.24,39.28,17561.0
2021-03-15 14:00:00,39.27,39.31,39.27,39.3,26424.0,39.27,39.31,39.27,39.3,26424.0
2021-03-15 14:05:00,39.3,39.33,39.28,39.32,33034.0,39.3,39.33,39.28,39.32,33034.0
2021-03-15 14:10:00,39.31,39.32,39.28,39.3,31323.0,39.31,39.32,39.28,39.3,31323.0
2021-03-15 14:15:00,39.3,39.3,39.25,39.27,18473.0,39.3,39.3,39.25,39.27,18473.0
2021-03-15 14:20:00,39.27,39.27,39.22,39.23,26614.0,39.27,39.27,39.22,39.23,26614.0
2021-03-15 14:25:00,39.23,39.27,39.22,39.26,51707.0,39.23,39.27,39.22,39.26,51707.0
2021-03-15 14:30:00,39.27,39.28,39.24,39.26,30124.0,39.27,39.28,39.24,39.26,30124.0
2021-03-15 14:35:00,39.26,39.27,39.21,39.22,26596.0,39.26,39.27,39.21,39.22,26596.0
2021-03-15 14:40:00,39.22,39.3,39.21,39.3,107194.0,39.22,39.3,39.21,39.3,107194.0
2021-03-15 14:45:00,39.3,39.35,39.25,39.26,113182.0,39.3,39.35,39.25,39.26,113182.0
2021-03-15 14:50:00,39.26,39.26,39.17,39.18,84077.0,39.26,39.26,39.17,39.18,84077.0
2021-03-15 14:55:00,39.18,39.21,39.17,39.21,39291.0,39.18,39.21,39.17,39.21,39291.0
2021-03-15 15:00:00,39.2,39.23,39.19,39.2,53240.0,39.2,39.23,39.19,39.2,53240.0
2021-03-15 15:05:00,39.2,39.27,39.17,39.23,59208.0,39.2,39.27,39.17,39.23,59208.0
2021-03-15 15:10:00,39.23,39.24,39.18,39.2,45059.0,39.23,39.24,39.18,39.2,45059.0
2021-03-15 15:15:00,39.2,39.27,39.2,39.26,103401.0,39.2,39.27,39.2,39.26,103401.0
2021-03-15 15:20:00,39.25,39.32,39.22,39.32,75526.0,39.25,39.32,39.22,39.32,75526.0
2021-03-15 15:25:00,39.32,39.37,39.31,39.37,91427.0,39.32,39.37,39.31,39.37,91427.0
2021-03-15 15:30:00,39.36,39.37,39.28,39.29,94492.0,39.36,39.37,39.28,39.29,94492.0
2021-03-15 15:35:00,39.29,39.3,39.27,39.3,97014.0,39.29,39.3,39.27,39.3,97014.0
2021-03-15 15:40:00,39.3,39.32,39.27,39.32,166537.0,39.3,39.32,39.27,39.32,166537.0
2021-03-15 15:45:00,39.32,39.38,39.31,39.36,171104.0,39.32,39.38,39.31,39.36,171104.0
2021-03-15 15:50:00,39.36,39.4,39.35,39.39,246146.0,39.36,39.4,39.35,39.39,246146.0
2021-03-15 15:55:00,39.38,39.48,39.37,39.39,607480.0,39.38,39.48,39.37,39.39,607480.0
2021-03-16 09:30:00,39.33,39.48,39.22,39.36,127993.0,39.33,39.48,39.22,39.36,127993.0
2021-03-16 09:35:00,39.35,39.37,39.28,39.36,56590.0,39.35,39.37,39.28,39.36,56590.0
2021-03-16 09:40:00,39.36,39.46,39.31,39.33,59993.0,39.36,39.46,39.31,39.33,59993.0
2021-03-16 09:45:00,39.32,39.38,39.32,39.38,43648.0,39.32,39.38,39.32,39.38,43648.0
2021-03-16 09:50:00,39.38,39.52,39.36,39.44,110629.0,39.38,39.52,39.36,39.44,110629.0
2021-03-16 09:55:00,39.44,39.45,39.34,39.37,49419.0,39.44,39.45,39.34,39.37,49419.0
2021-03-16 10:00:00,39.37,39.39,39.33,39.36,73782.0,39.37,39.39,39.33,39.36,73782.0
2021-03-16 10:05:00,39.36,39.36,39.21,39.34,85002.0,39.36,39.36,39.21,39.34,85002.0
2021-03-16 10:10:00,39.34,39.36,39.27,39.32,64426.0,39.34,39.36,39.27,39.32,64426.0
2021-03-16 10:15:00,39.31,39.33,39.25,39.25,117226.0,39.31,39.33,39.25,39.25,117226.0
2021-03-16 10:20:00,39.26,39.28,39.19,39.24,65231.0,39.26,39.28,39.19,39.24,65231.0
2021-03-16 10:25:00,39.24,39.26,39.08,39.1,296204.0,39.24,39.26,39.08,39.1,296204.0
2021-03-16 10:30:00,39.1,39.11,39.01,39.04,106216.0,39.1,39.11,39.01,39.04,106216.0
2021-03-16 10:35:00,39.04,39.08,38.93,38.95,81654.0,39.04,39.08,38.93,38.95,81654.0
2021-03-16 10:40:00,38.95,38.97,38.9,38.93,88319.0,38.95,38.97,38.9,38.93,88319.0
2021-03-16 10:45:00,38.94,38.94,38.87,38.94,62060.0,38.94,38.94,38.87,38.94,62060.0
2021-03-16 10:50:00,38.94,38.95,38.85,38.88,42186.0,38.94,38.95,38.85,38.88,42186.0
2021-03-16 10:55:00,38.88,38.88,38.82,38.83,53353.0,38.88,38.88,38.82,38.83,53353.0
2021-03-16 11:00:00,38.83,38.87,38.79,38.85,87779.0,38.83,38.87,38.79,38.85,87779.0
2021-03-16 11:05:00,38.86,38.88,38.8,38.81,43421.0,38.86,38.88,38.8,38.81,43421.0
2021-03-16 11:10:00,38.82,38.84,38.76,38.8,51903.0,38.82,38.84,38.76,38.8,51903.0
2021-03-16 11:15:00,38.8,38.82,38.75,38.75,39893.0,38.8,38.82,38.75,38.75,39893.0
2021-03-16 11:20:00,38.76,38.77,38.67,38.69,138022.0,38.76,38.77,38.67,38.69,138022.0
2021-03-16 11:25:00,38.69,38.78,38.69,38.73,75700.0,38.69,38.78,38.69,38.73,75700.0
2021-03-16 11:30:00,38.73,38.78,38.67,38.76,85891.0,38.73,38.78,38.67,38.76,85891.0
2021-03-16 11:35:00,38.75,38.78,38.74,38.77,47720.0,38.75,38.78,38.74,38.77,47720.0
2021-03-16 11:40:00,38.76,38.8,38.75,38.77,64912.0,38.76,38.8,38.75,38.77,64912.0
2021-03-16 11:45:00,38.77,38.84,38.76,38.83,67836.0,38.77,38.84,38.76,38.83,67836.0
2021-03-16 11:50:00,38.83,38.86,38.82,38.84,71236.0,38.83,38.86,38.82,38.84,71236.0
2021-03-16 11:55:00,38.84,38.87,38.83,38.85,40731.0,38.84,38.87,38.83,38.85,40731.0
2021-03-16 12:00:00,38.84,38.88,38.84,38.87,29338.0,38.84,38.88,38.84,38.87,29338.0
2021-03-16 12:05:00,38.87,38.88,38.81,38.84,36770.0,38.87,38.88,38.81,38.84,36770.0
2021-03-16 12:10:00,38.83,38.85,38.82,38.85,27844.0,38.83,38.85,38.82,38.85,27844.0
2021-03-16 12:15:00,38.84,38.85,38.76,38.77,40609.0,38.84,38.85,38.76,38.77,40609.0
2021-03-16 12:20:00,38.77,38.78,38.72,38.73,35015.0,38.77,38.78,38.72,38.73,35015.0
2021-03-16 12:25:00,38.72,38.74,38.71,38.72,33232.0,38.72,38.74,38.71,38.72,33232.0
2021-03-16 12:30:00,38.72,38.75,38.71,38.74,25983.0,38.72,38.75,38.71,38.74,25983.0
2021-03-16 12:35:00,38.73,38.73,38.69,38.69,21108.0,38.73,38.73,38.69,38.69,21108.0
2021-03-16 12:40:00,38.7,38.7,38.64,38.66,38062.0,38.7,38.7,38.64,38.66,38062.0
2021-03-16 12:45:00,38.66,38.7,38.66,38.68,23065.0,38.66,38.7,38.66,38.68,23065.0
2021-03-16 12:50:00,38.68,38.69,38.6,38.61,45717.0,38.68,38.69,38.6,38.61,45717.0
2021-03-16 12:55:00,38.62,38.7,38.61,38.69,35724.0,38.62,38.7,38.61,38.69,35724.0
2021-03-16 13:00:00,38.69,38.72,38.66,38.68,47851.0,38.69,38.72,38.66,38.68,47851.0
2021-03-16 13:05:00,38.69,38.72,38.69,38.71,16571.0,38.69,38.72,38.69,38.71,16571.0
2021-03-16 13:10:00,38.71,38.79,38.7,38.78,46772.0,38.71,38.79,38.7,38.78,46772.0
2021-03-16 13:15:00,38.78,38.82,38.77,38.77,31735.0,38.78,38.82,38.77,38.77,31735.0
2021-03-16 13:20:00,38.78,38.78,38.75,38.77,20509.0,38.78,38.78,38.75,38.77,20509.0
2021-03-16 13:25:00,38.77,38.81,38.77,38.78,33660.0,38.77,38.81,38.77,38.78,33660.0
2021-03-16 13:30:00,38.78,38.78,38.72,38.75,35508.0,38.78,38.78,38.72,38.75,35508.0
2021-03-16 13:35:00,38.74,38.76,38.72,38.73,28579.0,38.74,38.76,38.72,38.73,28579.0
2021-03-16 13:40:00,38.73,38.73,38.69,38.69,19800.0,38.73,38.73,38.69,38.69,19800.0
2021-03-16 13:45:00,38.69,38.74,38.68,38.73,16892.0,38.69,38.74,38.68,38.73,16892.0
2021-03-16 13:50:00,38.73,38.75,38.72,38.72,15319.0,38.73,38.75,38.72,38.72,15319.0
2021-03-16 13:55:00,38.72,38.77,38.7,38.73,60098.0,38.72,38.77,38.7,38.73,60098.0
2021-03-16 14:00:00,38.72,38.72,38.67,38.71,35864.0,38.72,38.72,38.67,38.71,35864.0
2021-03-16 14:05:00,38.71,38.73,38.67,38.73,57347.0,38.71,38.73,38.67,38.73,57347.0
2021-03-16 14:10:00,38.73,38.76,38.72,38.75,38342.0,38.73,38.76,38.72,38.75,38342.0
2021-03-16 14:15:00,38.74,38.81,38.74,38.76,46616.0,38.74,38.81,38.74,38.76,46616.0
2021-03-16 14:20:00,38.76,38.79,38.74,38.76,28777.0,38.76,38.79,38.74,38.76,28777.0
2021-03-16 14:25:00,38.76,38.8,38.73,38.79,88639.0,38.76,38.8,38.73,38.79,88639.0
2021-03-16 14:30:00,38.79,38.86,38.79,38.84,101742.0,38.79,38.86,38.79,38.84,101742.0
2021-03-16 14:35:00,38.83,38.83,38.75,38.76,138780.0,38.83,38.83,38.75,38.76,138780.0
2021-03-16 14:40:00,38.77,38.8,38.75,38.76,43243.0,38.77,38.8,38.75,38.76,43243.0
2021-03-16 14:45:00,38.77,38.8,38.77,38.79,39631.0,38.77,38.8,38.77,38.79,39631.0
2021-03-16 14:50:00,38.79,38.83,38.77,38.79,29089.0,38.79,38.83,38.77,38.79,29089.0
2021-03-16 14:55:00,38.78,38.81,38.77,38.77,32993.0,38.78,38.81,38.77,38.77,32993.0
2021-03-16 15:00:00,38.78,38.81,38.74,38.78,44022.0,38.78,38.81,38.74,38.78,44022.0
2021-03-16 15:05:00,38.78,38.8,38.75,38.78,43194.0,38.78,38.8,38.75,38.78,43194.0
2021-03-16 15:10:00,38.77,38.78,38.71,38.73,47773.0,38.77,38.78,38.71,38.73,47773.0
2021-03-16 15:15:00,38.73,38.77,38.72,38.73,39032.0,38.73,38.77,38.72,38.73,39032.0
2021-03-16 15:20:00,38.74,38.76,38.72,38.73,35864.0,38.74,38.76,38.72,38.73,35864.0
2021-03-16 15:25:00,38.73,38.78,38.7,38.77,61614.0,38.73,38.78,38.7,38.77,61614.0
2021-03-16 15:30:00,38.77,38.87,38.76,38.84,82744.0,38.77,38.87,38.76,38.84,82744.0
2021-03-16 15:35:00,38.84,38.9,38.83,38.89,78921.0,38.84,38.9,38.83,38.89,78921.0
2021-03-16 15:40:00,38.9,38.95,38.87,38.88,63349.0,38.9,38.95,38.87,38.88,63349.0
2021-03-16 15:45:00,38.87,38.91,38.86,38.87,99324.0,38.87,38.91,38.86,38.87,99324.0
2021-03-16 15:50:00,38.86,38.93,38.86,38.92,146163.0,38.86,38.93,38.86,38.92,146163.0
2021-03-16 15:55:00,38.92,38.93,38.85,38.86,315332.0,38.92,38.93,38.85,38.86,315332.0
2021-03-17 09:30:00,38.95,38.95,38.67,38.9,191643.0,38.95,38.95,38.67,38.9,191643.0
2021-03-17 09:35:00,38.89,39.03,38.88,39.02,106674.0,38.89,39.03,38.88,39.02,106674.0
2021-03-17 09:40:00,39.02,39.1,38.99,39.09,67474.0,39.02,39.1,38.99,39.09,67474.0
2021-03-17 09:45:00,39.09,39.13,39.0,39.04,63659.0,39.09,39.13,39.0,39.04,63659.0
2021-03-17 09:50:00,39.03,39.03,38.9,39.02,69126.0,39.03,39.03,38.9,39.02,69126.0
2021-03-17 09:55:00,39.02,39.02,38.9,38.93,53170.0,39.02,39.02,38.9,38.93,53170.0
2021-03-17 10:00:00,38.92,38.98,38.91,38.93,65609.0,38.92,38.98,38.91,38.93,65609.0
2021-03-17 10:05:00,38.94,38.97,38.86,38.95,199347.0,38.94,38.97,38.86,38.95,199347.0
2021-03-17 10:10:00,38.96,39.04,38.95,39.02,48879.0,38.96,39.04,38.95,39.02,48879.0
2021-03-17 10:15:00,39.02,39.05,38.99,39.03,31181.0,39.02,39.05,38.99,39.03,31181.0
2021-03-17 10:20:00,39.03,39.07,39.0,39.02,45431.0,39.03,39.07,39.0,39.02,45431.0
2021-03-17 10:25:00,39.02,39.15,39.01,39.13,44485.0,39.02,39.15,39.01,39.13,44485.0
2021-03-17 10:30:00,39.11,39.15,39.1,39.13,44278.0,39.11,39.15,39.1,39.13,44278.0
2021-03-17 10:35:00,39.14,39.15,39.09,39.09,87199.0,39.14,39.15,39.09,39.09,87199.0
2021-03-17 10:40:00,39.09,39.11,39.0,39.08,127728.0,39.09,39.11,39.0,39.08,127728.0
2021-03-17 10:45:00,39.08,39.1,39.05,39.09,58196.0,39.08,39.1,39.05,39.09,58196.0
2021-03-17 10:50:00,39.1,39.16,39.1,39.16,73769.0,39.1,39.16,39.1,39.16,73769.0
2021-03-17 10:55:00,39.16,39.24,39.15,39.19,139140.0,39.16,39.24,39.15,39.19,139140.0
2021-03-17 11:00:00,39.19,39.2,39.02,39.02,137519.0,39.19,39.2,39.02,39.02,137519.0
2021-03-17 11:05:00,39.02,39.12,39.02,39.09,75323.0,39.02,39.12,39.02,39.09,75323.0
2021-03-17 11:10:00,39.1,39.13,39.08,39.12,67528.0,39.1,39.13,39.08,39.12,67528.0
2021-03-17 11:15:00,39.12,39.13,39.06,39.13,37756.0,39.12,39.13,39.06,39.13,37756.0
2021-03-17 11:20:00,39.13,39.13,39.05,39.06,86233.0,39.13,39.13,39.05,39.06,86233.0
2021-03-17 11:25:00,39.06,39.12,39.03,39.11,52125.0,39.06,39.12,39.03,39.11,52125.0
2021-03-17 11:30:00,39.12,39.18,39.11,39.17,48412.0,39.12,39.18,39.11,39.17,48412.0
2021-03-17 11:35:00,39.17,39.2,39.1,39.1,52749.0,39.17,39.2,39.1,39.1,52749.0
2021-03-17 11:40:00,39.11,39.12,39.09,39.09,30428.0,39.11,39.12,39.09,39.09,30428.0
2021-03-17 11:45:00,39.09,39.1,39.06,39.08,34979.0,39.09,39.1,39.06,39.08,34979.0
2021-03-17 11:50:00,39.09,39.1,39.07,39.1,27640.0,39.09,39.1,39.07,39.1,27640.0
2021-03-17 11:55:00,39.09,39.14,39.07,39.14,53401.0,39.09,39.14,39.07,39.14,53401.0
2021-03-17 12:00:00,39.13,39.17,39.1,39.11,59414.0,39.13,39.17,39.1,39.11,59414.0
2021-03-17 12:05:00,39.11,39.11,39.06,39.07,26970.0,39.11,39.11,39.06,39.07,26970.0
2021-03-17 12:10:00,39.07,39.12,39.03,39.09,68859.0,39.07,39.12,39.03,39.09,68859.0
2021-03-17 12:15:00,39.09,39.09,39.02,39.05,47873.0,39.09,39.09,39.02,39.05,47873.0
2021-03-17 12:20:00,39.05,39.1,39.04,39.1,18072.0,39.05,39.1,39.04,39.1,18072.0
2021-03-17 12:25:00,39.09,39.13,39.09,39.11,41491.0,39.09,39.13,39.09,39.11,41491.0
2021-03-17 12:30:00,39.11,39.11,38.99,39.0,84921.0,39.11,39.11,38.99,39.0,84921.0
2021-03-17 12:35:00,39.0,39.06,38.99,39.05,18435.0,39.0,39.06,38.99,39.05,18435.0
2021-03-17 12:40:00,39.05,39.07,39.03,39.05,32976.0,39.05,39.07,39.03,39.05,32976.0
2021-03-17 12:45:00,39.05,39.06,39.03,39.04,21695.0,39.05,39.06,39.03,39.04,21695.0
2021-03-17 12:50:00,39.05,39.05,39.01,39.04,21510.0,39.05,39.05,39.01,39.04,21510.0
2021-03-17 12:55:00,39.04,39.04,38.98,39.0,74341.0,39.04,39.04,38.98,39.0,74341.0
2021-03-17 13:00:00,39.01,39.05,38.99,39.0,47882.0,39.01,39.05,38.99,39.0,47882.0
2021-03-17 13:05:00,39.01,39.01,38.96,38.97,74251.0,39.01,39.01,38.96,38.97,74251.0
2021-03-17 13:10:00,38.97,39.02,38.96,39.01,34230.0,38.97,39.02,38.96,39.01,34230.0
2021-03-17 13:15:00,39.01,39.04,38.99,39.02,23968.0,39.01,39.04,38.99,39.02,23968.0
2021-03-17 13:20:00,39.02,39.03,39.01,39.02,39294.0,39.02,39.03,39.01,39.02,39294.0
2021-03-17 13:25:00,39.02,39.09,39.02,39.09,33373.0,39.02,39.09,39.02,39.09,33373.0
2021-03-17 13:30:00,39.09,39.13,39.07,39.1,32719.0,39.09,39.13,39.07,39.1,32719.0
2021-03-17 13:35:00,39.1,39.15,39.1,39.1,44839.0,39.1,39.15,39.1,39.1,44839.0
2021-03-17 13:40:00,39.1,39.1,39.02,39.02,28729.0,39.1,39.1,39.02,39.02,28729.0
2021-03-17 13:45:00,39.02,39.03,39.0,39.02,39825.0,39.02,39.03,39.0,39.02,39825.0
2021-03-17 13:50:00,39.02,39.03,38.97,38.98,70562.0,39.02,39.03,38.97,38.98,70562.0
2021-03-17 13:55:00,38.97,39.02,38.96,38.98,51351.0,38.97,39.02,38.96,38.98,51351.0
2021-03-17 14:00:00,38.98,39.13,38.96,39.01,125261.0,38.98,39.13,38.96,39.01,125261.0
2021-03-17 14:05:00,39.01,39.05,38.97,39.01,38578.0,39.01,39.05,38.97,39.01,38578.0
2021-03-17 14:10:00,39.01,39.09,39.01,39.08,38219.0,39.01,39.09,39.01,39.08,38219.0
2021-03-17 14:15:00,39.08,39.09,39.02,39.06,33123.0,39.08,39.09,39.02,39.06,33123.0
2021-03-17 14:20:00,39.06,39.1,39.05,39.1,30017.0,39.06,39.1,39.05,39.1,30017.0
2021-03-17 14:25:00,39.09,39.11,39.02,39.02,40495.0,39.09,39.11,39.02,39.02,40495.0
2021-03-17 14:30:00,39.02,39.05,38.99,39.02,38739.0,39.02,39.05,38.99,39.02,38739.0
2021-03-17 14:35:00,39.02,39.11,39.02,39.11,47354.0,39.02,39.11,39.02,39.11,47354.0
2021-03-17 14:40:00,39.11,39.17,39.07,39.16,47322.0,39.11,39.17,39.07,39.16,47322.0
2021-03-17 14:45:00,39.15,39.15,39.08,39.12,52751.0,39.15,39.15,39.08,39.12,52751.0
2021-03-17 14:50:00,39.12,39.12,39.06,39.09,52183.0,39.12,39.12,39.06,39.09,52183.0
2021-03-17 14:55:00,39.09,39.14,39.08,39.14,53221.0,39.09,39.14,39.08,39.14,53221.0
2021-03-17 15:00:00,39.14,39.14,39.06,39.09,46504.0,39.14,39.14,39.06,39.09,46504.0
2021-03-17 15:05:00,39.08,39.15,39.07,39.12,110989.0,39.08,39.15,39.07,39.12,110989.0
2021-03-17 15:10:00,39.12,39.12,39.04,39.07,63405.0,39.12,39.12,39.04,39.07,63405.0
2021-03-17 15:15:00,39.07,39.16,39.07,39.08,89698.0,39.07,39.16,39.07,39.08,89698.0
2021-03-17 15:20:00,39.08,39.08,39.0,39.02,40709.0,39.08,39.08,39.0,39.02,40709.0
2021-03-17 15:25:00,39.02,39.04,38.95,38.97,51312.0,39.02,39.04,38.95,38.97,51312.0
2021-03-17 15:30:00,38.96,38.98,38.93,38.96,58012.0,38.96,38.98,38.93,38.96,58012.0
2021-03-17 15:35:00,38.96,38.99,38.93,38.95,64378.0,38.96,38.99,38.93,38.95,64378.0
2021-03-17 15:40:00,38.95,38.96,38.81,38.82,152070.0,38.95,38.96,38.81,38.82,152070.0
2021-03-17 15:45:00,38.82,38.88,38.82,38.87,102315.0,38.82,38.88,38.82,38.87,102315.0
2021-03-17 15:50:00,38.87,38.9,38.82,38.87,187655.0,38.87,38.9,38.82,38.87,187655.0
2021-03-17 15:55:00,38.87,38.92,38.86,38.88,345756.0,38.87,38.92,38.86,38.88,345756.0
2021-03-18 09:30:00,38.85,38.94,38.57,38.68,122394.0,38.85,38.94,38.57,38.68,122394.0
2021-03-18 09:35:00,38.67,38.82,38.63,38.79,49761.0,38.67,38.82,38.63,38.79,49761.0
2021-03-18 09:40:00,38.78,38.95,38.74,38.94,496967.0,38.78,38.95,38.74,38.94,496967.0
2021-03-18 09:45:00,38.95,38.97,38.85,38.85,77194.0,38.95,38.97,38.85,38.85,77194.0
2021-03-18 09:50:00,38.85,38.87,38.76,38.81,47983.0,38.85,38.87,38.76,38.81,47983.0
2021-03-18 09:55:00,38.81,38.87,38.81,38.83,24796.0,38.81,38.87,38.81,38.83,24796.0
2021-03-18 10:00:00,38.82,38.86,38.79,38.81,35649.0,38.82,38.86,38.79,38.81,35649.0
2021-03-18 10:05:00,38.82,38.84,38.73,38.79,40598.0,38.82,38.84,38.73,38.79,40598.0
2021-03-18 10:10:00,38.8,38.8,38.72,38.77,25263.0,38.8,38.8,38.72,38.77,25263.0
2021-03-18 10:15:00,38.76,38.77,38.71,38.77,39830.0,38.76,38.77,38.71,38.77,39830.0
2021-03-18 10:20:00,38.77,38.77,38.73,38.75,19582.0,38.77,38.77,38.73,38.75,19582.0
2021-03-18 10:25:00,38.76,38.77,38.7,38.7,15583.0,38.76,38.77,38.7,38.7,15583.0
2021-03-18 10:30:00,38.69,38.7,38.57,38.61,49175.0,38.69,38.7,38.57,38.61,49175.0
2021-03-18 10:35:00,38.61,38.64,38.58,38.59,50879.0,38.61,38.64,38.58,38.59,50879.0
2021-03-18 10:40:00,38.6,38.6,38.51,38.54,26434.0,38.6,38.6,38.51,38.54,26434.0
2021-03-18 10:45:00,38.53,38.55,38.47,38.49,52944.0,38.53,38.55,38.47,38.49,52944.0
2021-03-18 10:50:00,38.5,38.57,38.47,38.57,39073.0,38.5,38.57,38.47,38.57,39073.0
2021-03-18 10:55:00,38.57,38.59,38.51,38.52,82379.0,38.57,38.59,38.51,38.52,82379.0
2021-03-18 11:00:00,38.53,38.59,38.52,38.58,41753.0,38.53,38.59,38.52,38.58,41753.0
2021-03-18 11:05:00,38.57,38.68,38.55,38.66,61266.0,38.57,38.68,38.55,38.66,61266.0
2021-03-18 11:10:00,38.66,38.73,38.64,38.68,52501.0,38.66,38.73,38.64,38.68,52501.0
2021-03-18 11:15:00,38.67,38.7,38.6,38.63,39619.0,38.67,38.7,38.6,38.63,39619.0
2021-03-18 11:20:00,38.63,38.66,38.62,38.63,32165.0,38.63,38.66,38.62,38.63,32165.0
2021-03-18 11:25:00,38.62,38.7,38.61,38.7,31148.0,38.62,38.7,38.61,38.7,31148.0
2021-03-18 11:30:00,38.7,38.7,38.6,38.6,38488.0,38.7,38.7,38.6,38.6,38488.0
2021-03-18 11:35:00,38.6,38.64,38.59,38.61,29376.0,38.6,38.64,38.59,38.61,29376.0
2021-03-18 11:40:00,38.61,38.64,38.6,38.63,23573.0,38.61,38.64,38.6,38.63,23573.0
2021-03-18 11:45:00,38.64,38.66,38.6,38.64,39596.0,38.64,38.66,38.6,38.64,39596.0
2021-03-18 11:50:00,38.65,38.7,38.64,38.69,30925.0,38.65,38.7,38.64,38.69,30925.0
2021-03-18 11:55:00,38.69,38.69,38.66,38.68,17512.0,38.69,38.69,38.66,38.68,17512.0
2021-03-18 12:00:00,38.69,38.7,38.66,38.68,26120.0,38.69,38.7,38.66,38.68,26120.0
2021-03-18 12:05:00,38.68,38.7,38.65,38.7,30031.0,38.68,38.7,38.65,38.7,30031.0
2021-03-18 12:10:00,38.7,38.76,38.69,38.75,35436.0,38.7,38.76,38.69,38.75,35436.0
2021-03-18 12:15:00,38.75,38.78,38.68,38.75,341513.0,38.75,38.78,38.68,38.75,341513.0
2021-03-18 12:20:00,38.76,38.8,38.71,38.71,79852.0,38.76,38.8,38.71,38.71,79852.0
2021-03-18 12:25:00,38.72,38.72,38.58,38.65,60335.0,38.72,38.72,38.58,38.65,60335.0
2021-03-18 12:30:00,38.65,38.67,38.61,38.61,24823.0,38.65,38.67,38.61,38.61,24823.0
2021-03-18 12:35:00,38.62,38.63,38.6,38.61,25409.0,38.62,38.63,38.6,38.61,25409.0
2021-03-18 12:40:00,38.61,38.62,38.56,38.61,77957.0,38.61,38.62,38.56,38.61,77957.0
2021-03-18 12:45:00,38.61,38.61,38.56,38.59,21988.0,38.61,38.61,38.56,38.59,21988.0
2021-03-18 12:50:00,38.59,38.64,38.59,38.59,36364.0,38.59,38.64,38.59,38.59,36364.0
2021-03-18 12:55:00,38.59,38.59,38.49,38.51,74778.0,38.59,38.59,38.49,38.51,74778.0
2021-03-18 13:00:00,38.52,38.56,38.51,38.51,31897.0,38.52,38.56,38.51,38.51,31897.0
2021-03-18 13:05:00,38.52,38.53,38.48,38.48,28418.0,38.52,38.53,38.48,38.48,28418.0
2021-03-18 13:10:00,38.48,38.49,38.44,38.49,44488.0,38.48,38.49,38.44,38.49,44488.0
2021-03-18 13:15:00,38.48,38.5,38.46,38.49,43738.0,38.48,38.5,38.46,38.49,43738.0
2021-03-18 13:20:00,38.49,38.51,38.48,38.51,17882.0,38.49,38.51,38.48,38.51,17882.0
2021-03-18 13:25:00,38.51,38.52,38.48,38.5,16077.0,38.51,38.52,38.48,38.5,16077.0
2021-03-18 13:30:00,38.5,38.61,38.48,38.61,545404.0,38.5,38.61,38.48,38.61,545404.0
2021-03-18 13:35:00,38.61,38.66,38.53,38.53,319218.0,38.61,38.66,38.53,38.53,319218.0
2021-03-18 13:40:00,38.53,38.65,38.48,38.64,705070.0,38.53,38.65,38.48,38.64,705070.0
2021-03-18 13:45:00,38.65,38.69,38.61,38.63,55825.0,38.65,38.69,38.61,38.63,55825.0
2021-03-18 13:50:00,38.62,38.62,38.58,38.62,24529.0,38.62,38.62,38.58,38.62,24529.0
2021-03-18 13:55:00,38.62,38.64,38.6,38.61,21477.0,38.62,38.64,38.6,38.61,21477.0
2021-03-18 14:00:00,38.61,38.61,38.56,38.58,34289.0,38.61,38.61,38.56,38.58,34289.0
2021-03-18 14:05:00,38.58,38.6,38.55,38.56,29366.0,38.58,38.6,38.55,38.56,29366.0
2021-03-18 14:10:00,38.56,38.56,38.51,38.56,41703.0,38.56,38.56,38.51,38.56,41703.0
2021-03-18 14:15:00,38.55,38.56,38.48,38.5,33288.0,38.55,38.56,38.48,38.5,33288.0
2021-03-18 14:20:00,38.51,38.54,38.49,38.51,38732.0,38.51,38.54,38.49,38.51,38732.0
2021-03-18 14:25:00,38.5,38.5,38.46,38.47,31620.0,38.5,38.5,38.46,38.47,31620.0
2021-03-18 14:30:00,38.48,38.49,38.41,38.43,41051.0,38.48,38.49,38.41,38.43,41051.0
2021-03-18 14:35:00,38.42,38.42,38.34,38.41,45326.0,38.42,38.42,38.34,38.41,45326.0
2021-03-18 14:40:00,38.41,38.41,38.3,38.37,70665.0,38.41,38.41,38.3,38.37,70665.0
2021-03-18 14:45:00,38.37,38.45,38.36,38.42,51731.0,38.37,38.45,38.36,38.42,51731.0
2021-03-18 14:50:00,38.43,38.46,38.39,38.39,53496.0,38.43,38.46,38.39,38.39,53496.0
2021-03-18 14:55:00,38.39,38.43,38.37,38.43,60416.0,38.39,38.43,38.37,38.43,60416.0
2021-03-18 15:00:00,38.42,38.45,38.39,38.4,41953.0,38.42,38.45,38.39,38.4,41953.0
2021-03-18 15:05:00,38.4,38.41,38.3,38.31,40337.0,38.4,38.41,38.3,38.31,40337.0
2021-03-18 15:10:00,38.32,38.34,38.24,38.27,121578.0,38.32,38.34,38.24,38.27,121578.0
2021-03-18 15:15:00,38.27,38.29,38.22,38.28,69724.0,38.27,38.29,38.22,38.28,69724.0
2021-03-18 15:20:00,38.28,38.29,38.24,38.27,56867.0,38.28,38.29,38.24,38.27,56867.0
2021-03-18 15:25:00,38.27,38.36,38.25,38.34,42862.0,38.27,38.36,38.25,38.34,42862.0
2021-03-18 15:30:00,38.34,38.36,38.28,38.3,61110.0,38.34,38.36,38.28,38.3,61110.0
2021-03-18 15:35:00,38.3,38.31,38.26,38.27,69439.0,38.3,38.31,38.26,38.27,69439.0
2021-03-18 15:40:00,38.28,38.31,38.26,38.26,115179.0,38.28,38.31,38.26,38.26,115179.0
2021-03-18 15:45:00,38.26,38.28,38.19,38.23,90425.0,38.26,38.28,38.19,38.23,90425.0
2021-03-18 15:50:00,38.23,38.27,38.17,38.23,353154.0,38.23,38.27,38.17,38.23,353154.0
2021-03-18 15:55:00,38.23,38.26,38.16,38.19,403016.0,38.23,38.26,38.16,38.19,403016.0
2021-03-19 09:30:00,38.19,38.22,37.91,37.94,817174.0,38.19,38.22,37.91,37.94,817174.0
2021-03-19 09:35:00,37.91,37.98,37.86,37.89,45761.0,37.91,37.98,37.86,37.89,45761.0
2021-03-19 09:40:00,37.89,37.89,37.77,37.81,65959.0,37.89,37.89,37.77,37.81,65959.0
2021-03-19 09:45:00,37.8,37.84,37.62,37.63,54054.0,37.8,37.84,37.62,37.63,54054.0
2021-03-19 09:50:00,37.61,37.76,37.61,37.75,87632.0,37.61,37.76,37.61,37.75,87632.0
2021-03-19 09:55:00,37.75,37.81,37.71,37.79,41427.0,37.75,37.81,37.71,37.79,41427.0
2021-03-19 10:00:00,37.79,37.89,37.69,37.7,296801.0,37.79,37.89,37.69,37.7,296801.0
2021-03-19 10:05:00,37.7,37.87,37.7,37.87,48555.0,37.7,37.87,37.7,37.87,48555.0
2021-03-19 10:10:00,37.88,37.88,37.76,37.84,32236.0,37.88,37.88,37.76,37.84,32236.0
2021-03-19 10:15:00,37.84,37.91,37.81,37.91,37455.0,37.84,37.91,37.81,37.91,37455.0
2021-03-19 10:20:00,37.91,37.93,37.87,37.88,26128.0,37.91,37.93,37.87,37.88,26128.0
2021-03-19 10:25:00,37.88,37.92,37.86,37.9,80241.0,37.88,37.92,37.86,37.9,80241.0
2021-03-19 10:30:00,37.9,37.91,37.81,37.84,56214.0,37.9,37.91,37.81,37.84,56214.0
2021-03-19 10:35:00,37.84,37.84,37.75,37.8,54611.0,37.84,37.84,37.75,37.8,54611.0
2021-03-19 10:40:00,37.8,37.87,37.78,37.86,25942.0,37.8,37.87,37.78,37.86,25942.0
2021-03-19 10:45:00,37.86,37.88,37.82,37.84,27506.0,37.86,37.88,37.82,37.84,27506.0
2021-03-19 10:50:00,37.83,37.91,37.83,37.91,140019.0,37.83,37.91,37.83,37.91,140019.0
2021-03-19 10:55:00,37.91,38.02,37.91,38.02,74566.0,37.91,38.02,37.91,38.02,74566.0
2021-03-19 11:00:00,38.02,38.03,37.99,38.02,25914.0,38.02,38.03,37.99,38.02,25914.0
2021-03-19 11:05:00,38.02,38.04,37.98,37.98,64772.0,38.02,38.04,37.98,37.98,64772.0
2021-03-19 11:10:00,37.99,38.05,37.98,38.01,49226.0,37.99,38.05,37.98,38.01,49226.0
2021-03-19 11:15:00,38.01,38.02,37.98,38.01,24855.0,38.01,38.02,37.98,38.01,24855.0
2021-03-19 11:20:00,38.0,38.08,37.97,38.06,241672.0,38.0,38.08,37.97,38.06,241672.0
2021-03-19 11:25:00,38.06,38.06,38.0,38.05,36392.0,38.06,38.06,38.0,38.05,36392.0
2021-03-19 11:30:00,38.04,38.09,38.0,38.09,26303.0,38.04,38.09,38.0,38.09,26303.0
2021-03-19 11:35:00,38.09,38.16,38.08,38.16,33399.0,38.09,38.16,38.08,38.16,33399.0
2021-03-19 11:40:00,38.16,38.18,38.13,38.14,18894.0,38.16,38.18,38.13,38.14,18894.0
2021-03-19 11:45:00,38.14,38.16,38.12,38.15,27804.0,38.14,38.16,38.12,38.15,27804.0
2021-03-19 11:50:00,38.16,38.2,38.15,38.2,39275.0,38.16,38.2,38.15,38.2,39275.0
2021-03-19 11:55:00,38.2,38.21,38.17,38.2,19990.0,38.2,38.21,38.17,38.2,19990.0
2021-03-19 12:00:00,38.2,38.22,38.19,38.19,28572.0,38.2,38.22,38.19,38.19,28572.0
2021-03-19 12:05:00,38.19,38.19,38.16,38.18,21217.0,38.19,38.19,38.16,38.18,21217.0
2021-03-19 12:10:00,38.18,38.18,38.15,38.17,15915.0,38.18,38.18,38.15,38.17,15915.0
2021-03-19 12:15:00,38.18,38.29,38.17,38.28,42520.0,38.18,38.29,38.17,38.28,42520.0
2021-03-19 12:20:00,38.27,38.27,38.23,38.25,18073.0,38.27,38.27,38.23,38.25,18073.0
2021-03-19 12:25:00,38.25,38.26,38.22,38.24,27326.0,38.25,38.26,38.22,38.24,27326.0
2021-03-19 12:30:00,38.23,38.24,38.2,38.23,37386.0,38.23,38.24,38.2,38.23,37386.0
2021-03-19 12:35:00,38.23,38.27,38.19,38.22,76583.0,38.23,38.27,38.19,38.22,76583.0
2021-03-19 12:40:00,38.22,38.23,38.18,38.2,54071.0,38.22,38.23,38.18,38.2,54071.0
2021-03-19 12:45:00,38.21,38.25,38.19,38.21,36644.0,38.21,38.25,38.19,38.21,36644.0
2021-03-19 12:50:00,38.2,38.22,38.19,38.19,24690.0,38.2,38.22,38.19,38.19,24690.0
2021-03-19 12:55:00,38.19,38.2,38.17,38.19,21677.0,38.19,38.2,38.17,38.19,21677.0
2021-03-19 13:00:00,38.19,38.22,38.18,38.22,298743.0,38.19,38.22,38.18,38.22,298743.0
2021-03-19 13:05:00,38.21,38.22,38.16,38.19,25911.0,38.21,38.22,38.16,38.19,25911.0
2021-03-19 13:10:00,38.19,38.2,38.16,38.18,33041.0,38.19,38.2,38.16,38.18,33041.0
2021-03-19 13:15:00,38.18,38.21,38.16,38.2,35824.0,38.18,38.21,38.16,38.2,35824.0
2021-03-19 13:20:00,38.2,38.22,38.18,38.2,19419.0,38.2,38.22,38.18,38.2,19419.0
2021-03-19 13:25:00,38.21,38.23,38.19,38.21,27481.0,38.21,38.23,38.19,38.21,27481.0
2021-03-19 13:30:00,38.22,38.22,38.18,38.2,23752.0,38.22,38.22,38.18,38.2,23752.0
2021-03-19 13:35:00,38.21,38.27,38.2,38.27,75600.0,38.21,38.27,38.2,38.27,75600.0
2021-03-19 13:40:00,38.27,38.28,38.21,38.23,38788.0,38.27,38.28,38.21,38.23,38788.0
2021-03-19 13:45:00,38.23,38.24,38.22,38.24,21126.0,38.23,38.24,38.22,38.24,21126.0
2021-03-19 13:50:00,38.24,38.24,38.22,38.24,14576.0,38.24,38.24,38.22,38.24,14576.0
2021-03-19 13:55:00,38.23,38.26,38.22,38.25,29641.0,38.23,38.26,38.22,38.25,29641.0
2021-03-19 14:00:00,38.25,38.27,38.23,38.25,30761.0,38.25,38.27,38.23,38.25,30761.0
2021-03-19 14:05:00,38.24,38.25,38.21,38.23,27753.0,38.24,38.25,38.21,38.23,27753.0
2021-03-19 14:10:00,38.23,38.24,38.19,38.22,43854.0,38.23,38.24,38.19,38.22,43854.0
2021-03-19 14:15:00,38.22,38.23,38.18,38.2,42620.0,38.22,38.23,38.18,38.2,42620.0
2021-03-19 14:20:00,38.2,38.24,38.18,38.24,37585.0,38.2,38.24,38.18,38.24,37585.0
2021-03-19 14:25:00,38.24,38.26,38.21,38.23,40907.0,38.24,38.26,38.21,38.23,40907.0
2021-03-19 14:30:00,38.23,38.26,38.22,38.26,29758.0,38.23,38.26,38.22,38.26,29758.0
2021-03-19 14:35:00,38.25,38.29,38.23,38.27,35822.0,38.25,38.29,38.23,38.27,35822.0
2021-03-19 14:40:00,38.27,38.35,38.26,38.34,32409.0,38.27,38.35,38.26,38.34,32409.0
2021-03-19 14:45:00,38.34,38.4,38.33,38.39,24285.0,38.34,38.4,38.33,38.39,24285.0
2021-03-19 14:50:00,38.39,38.41,38.37,38.4,65932.0,38.39,38.41,38.37,38.4,65932.0
2021-03-19 14:55:00,38.4,38.45,38.39,38.45,45365.0,38.4,38.45,38.39,38.45,45365.0
2021-03-19 15:00:00,38.46,38.46,38.4,38.41,35380.0,38.46,38.46,38.4,38.41,35380.0
2021-03-19 15:05:00,38.41,38.43,38.4,38.41,20291.0,38.41,38.43,38.4,38.41,20291.0
2021-03-19 15:10:00,38.41,38.42,38.39,38.41,36607.0,38.41,38.42,38.39,38.41,36607.0
2021-03-19 15:15:00,38.41,38.42,38.39,38.41,45936.0,38.41,38.42,38.39,38.41,45936.0
2021-03-19 15:20:00,38.41,38.44,38.4,38.44,32263.0,38.41,38.44,38.4,38.44,32263.0
2021-03-19 15:25:00,38.44,38.49,38.43,38.48,48496.0,38.44,38.49,38.43,38.48,48496.0
2021-03-19 15:30:00,38.48,38.52,38.45,38.52,54718.0,38.48,38.52,38.45,38.52,54718.0
2021-03-19 15:35:00,38.52,38.56,38.5,38.51,119150.0,38.52,38.56,38.5,38.51,119150.0
2021-03-19 15:40:00,38.52,38.63,38.51,38.55,154674.0,38.52,38.63,38.51,38.55,154674.0
2021-03-19 15:45:00,38.54,38.54,38.42,38.47,150580.0,38.54,38.54,38.42,38.47,150580.0
2021-03-19 15:50:00,38.46,38.49,38.37,38.37,285801.0,38.46,38.49,38.37,38.37,285801.0
2021-03-19 15:55:00,38.38,38.38,38.17,38.17,847306.0,38.38,38.38,38.17,38.17,847306.0
2021-03-22 09:30:00,38.17,38.2,38.01,38.08,178921.0,38.17,38.2,38.01,38.08,178921.0
2021-03-22 09:35:00,38.07,38.17,38.0,38.17,65525.0,38.07,38.17,38.0,38.17,65525.0
2021-03-22 09:40:00,38.17,38.2,38.13,38.19,76934.0,38.17,38.2,38.13,38.19,76934.0
2021-03-22 09:45:00,38.19,38.21,38.12,38.19,62104.0,38.19,38.21,38.12,38.19,62104.0
2021-03-22 09:50:00,38.2,38.2,37.95,38.06,523244.0,38.2,38.2,37.95,38.06,523244.0
2021-03-22 09:55:00,38.07,38.29,38.05,38.28,71821.0,38.07,38.29,38.05,38.28,71821.0
2021-03-22 10:00:00,38.29,38.36,38.28,38.32,59717.0,38.29,38.36,38.28,38.32,59717.0
2021-03-22 10:05:00,38.32,38.38,38.32,38.37,32145.0,38.32,38.38,38.32,38.37,32145.0
2021-03-22 10:10:00,38.37,38.46,38.34,38.45,37445.0,38.37,38.46,38.34,38.45,37445.0
2021-03-22 10:15:00,38.45,38.48,38.43,38.48,38307.0,38.45,38.48,38.43,38.48,38307.0
2021-03-22 10:20:00,38.48,38.48,38.44,38.46,25882.0,38.48,38.48,38.44,38.46,25882.0
2021-03-22 10:25:00,38.46,38.51,38.42,38.46,82032.0,38.46,38.51,38.42,38.46,82032.0
2021-03-22 10:30:00,38.46,38.47,38.38,38.42,31117.0,38.46,38.47,38.38,38.42,31117.0
2021-03-22 10:35:00,38.42,38.42,38.34,38.35,26859.0,38.42,38.42,38.34,38.35,26859.0
2021-03-22 10:40:00,38.34,38.39,38.34,38.38,40261.0,38.34,38.39,38.34,38.38,40261.0
2021-03-22 10:45:00,38.39,38.42,38.33,38.38,56849.0,38.39,38.42,38.33,38.38,56849.0
2021-03-22 10:50:00,38.38,38.4,38.36,38.39,25918.0,38.38,38.4,38.36,38.39,25918.0
2021-03-22 10:55:00,38.4,38.42,38.38,38.39,40360.0,38.4,38.42,38.38,38.39,40360.0
2021-03-22 11:00:00,38.4,38.49,38.38,38.47,57277.0,38.4,38.49,38.38,38.47,57277.0
2021-03-22 11:05:00,38.48,38.48,38.42,38.45,34254.0,38.48,38.48,38.42,38.45,34254.0
2021-03-22 11:10:00,38.46,38.48,38.42,38.46,45113.0,38.46,38.48,38.42,38.46,45113.0
2021-03-22 11:15:00,38.46,38.55,38.44,38.53,67565.0,38.46,38.55,38.44,38.53,67565.0
2021-03-22 11:20:00,38.52,38.63,38.51,38.56,68234.0,38.52,38.63,38.51,38.56,68234.0
2021-03-22 11:25:00,38.57,38.6,38.53,38.54,42356.0,38.57,38.6,38.53,38.54,42356.0
2021-03-22 11:30:00,38.55,38.57,38.53,38.57,42719.0,38.55,38.57,38.53,38.57,42719.0
2021-03-22 11:35:00,38.57,38.58,38.52,38.58,47144.0,38.57,38.58,38.52,38.58,47144.0
2021-03-22 11:40:00,38.57,38.57,38.46,38.46,33431.0,38.57,38.57,38.46,38.46,33431.0
2021-03-22 11:45:00,38.47,38.51,38.43,38.43,37938.0,38.47,38.51,38.43,38.43,37938.0
2021-03-22 11:50:00,38.44,38.48,38.43,38.47,19131.0,38.44,38.48,38.43,38.47,19131.0
2021-03-22 11:55:00,38.47,38.47,38.41,38.44,22257.0,38.47,38.47,38.41,38.44,22257.0
2021-03-22 12:00:00,38.44,38.47,38.42,38.47,37137.0,38.44,38.47,38.42,38.47,37137.0
2021-03-22 12:05:00,38.46,38.5,38.43,38.46,48015.0,38.46,38.5,38.43,38.46,48015.0
2021-03-22 12:10:00,38.46,38.54,38.45,38.54,76984.0,38.46,38.54,38.45,38.54,76984.0
2021-03-22 12:15:00,38.54,38.58,38.49,38.5,106220.0,38.54,38.58,38.49,38.5,106220.0
2021-03-22 12:20:00,38.49,38.52,38.49,38.5,19917.0,38.49,38.52,38.49,38.5,19917.0
2021-03-22 12:25:00,38.49,38.52,38.45,38.48,25676.0,38.49,38.52,38.45,38.48,25676.0
2021-03-22 12:30:00,38.48,38.5,38.46,38.47,24903.0,38.48,38.5,38.46,38.47,24903.0
2021-03-22 12:35:00,38.47,38.49,38.46,38.49,16143.0,38.47,38.49,38.46,38.49,16143.0
2021-03-22 12:40:00,38.48,38.5,38.48,38.49,22961.0,38.48,38.5,38.48,38.49,22961.0
2021-03-22 12:45:00,38.49,38.54,38.47,38.49,106219.0,38.49,38.54,38.47,38.49,106219.0
2021-03-22 12:50:00,38.5,38.5,38.44,38.45,16615.0,38.5,38.5,38.44,38.45,16615.0
2021-03-22 12:55:00,38.44,38.45,38.43,38.45,11505.0,38.44,38.45,38.43,38.45,11505.0
2021-03-22 13:00:00,38.45,38.45,38.37,38.37,34956.0,38.45,38.45,38.37,38.37,34956.0
2021-03-22 13:05:00,38.37,38.4,38.35,38.38,29065.0,38.37,38.4,38.35,38.38,29065.0
2021-03-22 13:10:00,38.38,38.42,38.36,38.41,50457.0,38.38,38.42,38.36,38.41,50457.0
2021-03-22 13:15:00,38.41,38.44,38.38,38.38,40814.0,38.41,38.44,38.38,38.38,40814.0
2021-03-22 13:20:00,38.39,38.41,38.36,38.39,28443.0,38.39,38.41,38.36,38.39,28443.0
2021-03-22 13:25:00,38.39,38.4,38.38,38.39,31931.0,38.39,38.4,38.38,38.39,31931.0
2021-03-22 13:30:00,38.39,38.4,38.38,38.4,43837.0,38.39,38.4,38.38,38.4,43837.0
2021-03-22 13:35:00,38.4,38.42,38.38,38.42,55004.0,38.4,38.42,38.38,38.42,55004.0
2021-03-22 13:40:00,38.41,38.42,38.38,38.42,25327.0,38.41,38.42,38.38,38.42,25327.0
2021-03-22 13:45:00,38.41,38.41,38.35,38.36,24862.0,38.41,38.41,38.35,38.36,24862.0
2021-03-22 13:50:00,38.36,38.38,38.32,38.37,48484.0,38.36,38.38,38.32,38.37,48484.0
2021-03-22 13:55:00,38.37,38.37,38.32,38.36,32307.0,38.37,38.37,38.32,38.36,32307.0
2021-03-22 14:00:00,38.37,38.37,38.31,38.31,36097.0,38.37,38.37,38.31,38.31,36097.0
2021-03-22 14:05:00,38.32,38.35,38.29,38.34,97063.0,38.32,38.35,38.29,38.34,97063.0
2021-03-22 14:10:00,38.34,38.37,38.33,38.36,38524.0,38.34,38.37,38.33,38.36,38524.0
2021-03-22 14:15:00,38.37,38.41,38.36,38.38,28851.0,38.37,38.41,38.36,38.38,28851.0
2021-03-22 14:20:00,38.37,38.39,38.35,38.35,29169.0,38.37,38.39,38.35,38.35,29169.0
2021-03-22 14:25:00,38.34,38.36,38.31,38.32,60013.0,38.34,38.36,38.31,38.32,60013.0
2021-03-22 14:30:00,38.33,38.4,38.33,38.38,32566.0,38.33,38.4,38.33,38.38,32566.0
2021-03-22 14:35:00,38.37,38.4,38.37,38.39,21711.0,38.37,38.4,38.37,38.39,21711.0
2021-03-22 14:40:00,38.39,38.43,38.39,38.4,34245.0,38.39,38.43,38.39,38.4,34245.0
2021-03-22 14:45:00,38.39,38.4,38.38,38.39,26222.0,38.39,38.4,38.38,38.39,26222.0
2021-03-22 14:50:00,38.39,38.39,38.34,38.34,28094.0,38.39,38.39,38.34,38.34,28094.0
2021-03-22 14:55:00,38.34,38.38,38.32,38.37,48165.0,38.34,38.38,38.32,38.37,48165.0
2021-03-22 15:00:00,38.38,38.43,38.37,38.4,41089.0,38.38,38.43,38.37,38.4,41089.0
2021-03-22 15:05:00,38.4,38.41,38.38,38.38,19419.0,38.4,38.41,38.38,38.38,19419.0
2021-03-22 15:10:00,38.38,38.39,38.36,38.37,18682.0,38.38,38.39,38.36,38.37,18682.0
2021-03-22 15:15:00,38.36,38.37,38.34,38.35,39385.0,38.36,38.37,38.34,38.35,39385.0
2021-03-22 15:20:00,38.36,38.36,38.35,38.36,15129.0,38.36,38.36,38.35,38.36,15129.0
2021-03-22 15:25:00,38.36,38.39,38.34,38.37,34331.0,38.36,38.39,38.34,38.37,34331.0
2021-03-22 15:30:00,38.37,38.37,38.3,38.32,47413.0,38.37,38.37,38.3,38.32,47413.0
2021-03-22 15:35:00,38.33,38.33,38.31,38.31,53762.0,38.33,38.33,38.31,38.31,53762.0
2021-03-22 15:40:00,38.32,38.33,38.31,38.32,47062.0,38.32,38.33,38.31,38.32,47062.0
2021-03-22 15:45:00,38.31,38.32,38.26,38.27,196832.0,38.31,38.32,38.26,38.27,196832.0
2021-03-22 15:50:00,38.26,38.28,38.22,38.24,114469.0,38.26,38.28,38.22,38.24,114469.0
2021-03-22 15:55:00,38.25,38.28,38.21,38.24,311141.0,38.25,38.28,38.21,38.24,311141.0
2021-03-23 09:30:00,38.22,38.22,38.02,38.04,112577.0,38.22,38.22,38.02,38.04,112577.0
2021-03-23 09:35:00,38.04,38.04,37.85,37.85,78508.0,38.04,38.04,37.85,37.85,78508.0
2021-03-23 09:40:00,37.84,37.92,37.8,37.81,53832.0,37.84,37.92,37.8,37.81,53832.0
2021-03-23 09:45:00,37.83,37.85,37.7,37.84,81091.0,37.83,37.85,37.7,37.84,81091.0
2021-03-23 09:50:00,37.84,37.84,37.71,37.77,44898.0,37.84,37.84,37.71,37.77,44898.0
2021-03-23 09:55:00,37.76,37.86,37.76,37.86,38604.0,37.76,37.86,37.76,37.86,38604.0
2021-03-23 10:00:00,37.85,37.86,37.77,37.77,33728.0,37.85,37.86,37.77,37.77,33728.0
2021-03-23 10:05:00,37.76,37.81,37.75,37.77,35744.0,37.76,37.81,37.75,37.77,35744.0
2021-03-23 10:10:00,37.76,37.81,37.73,37.77,38307.0,37.76,37.81,37.73,37.77,38307.0
2021-03-23 10:15:00,37.77,37.82,37.74,37.82,30384.0,37.77,37.82,37.74,37.82,30384.0
2021-03-23 10:20:00,37.83,37.92,37.83,37.91,14267.0,37.83,37.92,37.83,37.91,14267.0
2021-03-23 10:25:00,37.91,37.96,37.9,37.95,19062.0,37.91,37.96,37.9,37.95,19062.0
2021-03-23 10:30:00,37.95,37.98,37.92,37.97,47494.0,37.95,37.98,37.92,37.97,47494.0
2021-03-23 10:35:00,37.97,37.97,37.9,37.93,33285.0,37.97,37.97,37.9,37.93,33285.0
2021-03-23 10:40:00,37.93,37.94,37.87,37.87,25496.0,37.93,37.94,37.87,37.87,25496.0
2021-03-23 10:45:00,37.88,37.91,37.85,37.89,34293.0,37.88,37.91,37.85,37.89,34293.0
2021-03-23 10:50:00,37.89,37.92,37.87,37.9,29610.0,37.89,37.92,37.87,37.9,29610.0
2021-03-23 10:55:00,37.91,37.91,37.81,37.85,45231.0,37.91,37.91,37.81,37.85,45231.0
2021-03-23 11:00:00,37.84,37.89,37.82,37.82,42006.0,37.84,37.89,37.82,37.82,42006.0
2021-03-23 11:05:00,37.82,37.88,37.79,37.88,15518.0,37.82,37.88,37.79,37.88,15518.0
2021-03-23 11:10:00,37.87,37.94,37.87,37.91,21839.0,37.87,37.94,37.87,37.91,21839.0
2021-03-23 11:15:00,37.91,37.95,37.91,37.95,21831.0,37.91,37.95,37.91,37.95,21831.0
2021-03-23 11:20:00,37.94,38.01,37.93,37.96,27858.0,37.94,38.01,37.93,37.96,27858.0
2021-03-23 11:25:00,37.95,38.05,37.94,38.01,99771.0,37.95,38.05,37.94,38.01,99771.0
2021-03-23 11:30:00,38.01,38.05,37.99,38.01,49297.0,38.01,38.05,37.99,38.01,49297.0
2021-03-23 11:35:00,38.01,38.01,37.83,37.84,209904.0,38.01,38.01,37.83,37.84,209904.0
2021-03-23 11:40:00,37.84,37.93,37.84,37.89,52291.0,37.84,37.93,37.84,37.89,52291.0
2021-03-23 11:45:00,37.89,37.9,37.8,37.83,27228.0,37.89,37.9,37.8,37.83,27228.0
2021-03-23 11:50:00,37.84,37.84,37.73,37.75,70289.0,37.84,37.84,37.73,37.75,70289.0
2021-03-23 11:55:00,37.75,37.82,37.74,37.8,36917.0,37.75,37.82,37.74,37.8,36917.0
2021-03-23 12:00:00,37.8,37.84,37.8,37.82,14904.0,37.8,37.84,37.8,37.82,14904.0
2021-03-23 12:05:00,37.82,37.83,37.75,37.77,52870.0,37.82,37.83,37.75,37.77,52870.0
2021-03-23 12:10:00,37.77,37.79,37.75,37.78,25806.0,37.77,37.79,37.75,37.78,25806.0
2021-03-23 12:15:00,37.77,37.82,37.77,37.79,23566.0,37.77,37.82,37.77,37.79,23566.0
2021-03-23 12:20:00,37.79,37.82,37.77,37.82,17045.0,37.79,37.82,37.77,37.82,17045.0
2021-03-23 12:25:00,37.82,37.83,37.79,37.79,13962.0,37.82,37.83,37.79,37.79,13962.0
2021-03-23 12:30:00,37.8,37.8,37.75,37.76,15543.0,37.8,37.8,37.75,37.76,15543.0
2021-03-23 12:35:00,37.75,37.81,37.74,37.79,20288.0,37.75,37.81,37.74,37.79,20288.0
2021-03-23 12:40:00,37.79,37.8,37.74,37.75,13206.0,37.79,37.8,37.74,37.75,13206.0
2021-03-23 12:45:00,37.74,37.76,37.72,37.75,19427.0,37.74,37.76,37.72,37.75,19427.0
2021-03-23 12:50:00,37.74,37.76,37.72,37.72,20049.0,37.74,37.76,37.72,37.72,20049.0
2021-03-23 12:55:00,37.73,37.74,37.71,37.73,15239.0,37.73,37.74,37.71,37.73,15239.0
2021-03-23 13:00:00,37.73,37.74,37.69,37.7,13383.0,37.73,37.74,37.69,37.7,13383.0
2021-03-23 13:05:00,37.7,37.71,37.64,37.65,20434.0,37.7,37.71,37.64,37.65,20434.0
2021-03-23 13:10:00,37.65,37.67,37.6,37.64,34790.0,37.65,37.67,37.6,37.64,34790.0
2021-03-23 13:15:00,37.64,37.67,37.62,37.66,18092.0,37.64,37.67,37.62,37.66,18092.0
2021-03-23 13:20:00,37.66,37.66,37.63,37.65,15045.0,37.66,37.66,37.63,37.65,15045.0
2021-03-23 13:25:00,37.65,37.65,37.58,37.61,61208.0,37.65,37.65,37.58,37.61,61208.0
2021-03-23 13:30:00,37.61,37.62,37.58,37.61,47169.0,37.61,37.62,37.58,37.61,47169.0
2021-03-23 13:35:00,37.6,37.62,37.56,37.57,34666.0,37.6,37.62,37.56,37.57,34666.0
2021-03-23 13:40:00,37.57,37.58,37.54,37.55,18672.0,37.57,37.58,37.54,37.55,18672.0
2021-03-23 13:45:00,37.55,37.55,37.52,37.55,25159.0,37.55,37.55,37.52,37.55,25159.0
2021-03-23 13:50:00,37.55,37.55,37.54,37.55,16839.0,37.55,37.55,37.54,37.55,16839.0
2021-03-23 13:55:00,37.54,37.55,37.49,37.51,35941.0,37.54,37.55,37.49,37.51,35941.0
2021-03-23 14:00:00,37.5,37.5,37.46,37.47,34392.0,37.5,37.5,37.46,37.47,34392.0
2021-03-23 14:05:00,37.47,37.47,37.42,37.45,35147.0,37.47,37.47,37.42,37.45,35147.0
2021-03-23 14:10:00,37.45,37.52,37.43,37.51,37474.0,37.45,37.52,37.43,37.51,37474.0
2021-03-23 14:15:00,37.5,37.51,37.47,37.48,20141.0,37.5,37.51,37.47,37.48,20141.0
2021-03-23 14:20:00,37.48,37.53,37.47,37.52,20945.0,37.48,37.53,37.47,37.52,20945.0
2021-03-23 14:25:00,37.52,37.52,37.47,37.48,30227.0,37.52,37.52,37.47,37.48,30227.0
2021-03-23 14:30:00,37.48,37.51,37.45,37.48,55122.0,37.48,37.51,37.45,37.48,55122.0
2021-03-23 14:35:00,37.49,37.5,37.4,37.41,54710.0,37.49,37.5,37.4,37.41,54710.0
2021-03-23 14:40:00,37.41,37.43,37.33,37.38,45044.0,37.41,37.43,37.33,37.38,45044.0
2021-03-23 14:45:00,37.37,37.41,37.35,37.41,37879.0,37.37,37.41,37.35,37.41,37879.0
2021-03-23 14:50:00,37.4,37.43,37.37,37.37,61396.0,37.4,37.43,37.37,37.37,61396.0
2021-03-23 14:55:00,37.37,37.38,37.3,37.32,60395.0,37.37,37.38,37.3,37.32,60395.0
2021-03-23 15:00:00,37.32,37.34,37.27,37.3,69432.0,37.32,37.34,37.27,37.3,69432.0
2021-03-23 15:05:00,37.31,37.33,37.22,37.23,83795.0,37.31,37.33,37.22,37.23,83795.0
2021-03-23 15:10:00,37.23,37.25,37.19,37.22,73441.0,37.23,37.25,37.19,37.22,73441.0
2021-03-23 15:15:00,37.22,37.26,37.2,37.23,59101.0,37.22,37.26,37.2,37.23,59101.0
2021-03-23 15:20:00,37.24,37.24,37.18,37.22,63973.0,37.24,37.24,37.18,37.22,63973.0
2021-03-23 15:25:00,37.21,37.23,37.15,37.22,61701.0,37.21,37.23,37.15,37.22,61701.0
2021-03-23 15:30:00,37.21,37.23,37.18,37.21,59554.0,37.21,37.23,37.18,37.21,59554.0
2021-03-23 15:35:00,37.21,37.23,37.17,37.21,101261.0,37.21,37.23,37.17,37.21,101261.0
2021-03-23 15:40:00,37.21,37.27,37.19,37.23,121389.0,37.21,37.27,37.19,37.23,121389.0
2021-03-23 15:45:00,37.23,37.29,37.22,37.26,123071.0,37.23,37.29,37.22,37.26,123071.0
2021-03-23 15:50:00,37.26,37.26,37.16,37.23,132156.0,37.26,37.26,37.16,37.23,132156.0
2021-03-23 15:55:00,37.23,37.28,37.2,37.24,342168.0,37.23,37.28,37.2,37.24,342168.0
2021-03-24 09:30:00,37.23,37.41,37.2,37.39,110979.0,37.23,37.41,37.2,37.39,110979.0
2021-03-24 09:35:00,37.38,37.54,37.37,37.51,69949.0,37.38,37.54,37.37,37.51,69949.0
2021-03-24 09:40:00,37.51,37.54,37.35,37.35,464148.0,37.51,37.54,37.35,37.35,464148.0
2021-03-24 09:45:00,37.34,37.43,37.33,37.34,133365.0,37.34,37.43,37.33,37.34,133365.0
2021-03-24 09:50:00,37.34,37.36,37.28,37.33,116469.0,37.34,37.36,37.28,37.33,116469.0
2021-03-24 09:55:00,37.33,37.34,37.27,37.3,41428.0,37.33,37.34,37.27,37.3,41428.0
2021-03-24 10:00:00,37.29,37.51,37.27,37.51,52355.0,37.29,37.51,37.27,37.51,52355.0
2021-03-24 10:05:00,37.49,37.51,37.34,37.34,100702.0,37.49,37.51,37.34,37.34,100702.0
2021-03-24 10:10:00,37.35,37.38,37.3,37.36,79981.0,37.35,37.38,37.3,37.36,79981.0
2021-03-24 10:15:00,37.36,37.39,37.3,37.3,52709.0,37.36,37.39,37.3,37.3,52709.0
2021-03-24 10:20:00,37.31,37.36,37.31,37.33,260759.0,37.31,37.36,37.31,37.33,260759.0
2021-03-24 10:25:00,37.33,37.34,37.21,37.22,191015.0,37.33,37.34,37.21,37.22,191015.0
2021-03-24 10:30:00,37.23,37.32,37.21,37.22,83752.0,37.23,37.32,37.21,37.22,83752.0
2021-03-24 10:35:00,37.23,37.35,37.23,37.29,101890.0,37.23,37.35,37.23,37.29,101890.0
2021-03-24 10:40:00,37.3,37.44,37.29,37.43,41821.0,37.3,37.44,37.29,37.43,41821.0
2021-03-24 10:45:00,37.42,37.54,37.42,37.52,69651.0,37.42,37.54,37.42,37.52,69651.0
2021-03-24 10:50:00,37.52,37.64,37.52,37.6,78316.0,37.52,37.64,37.52,37.6,78316.0
2021-03-24 10:55:00,37.61,37.7,37.59,37.63,78823.0,37.61,37.7,37.59,37.63,78823.0
2021-03-24 11:00:00,37.63,37.69,37.58,37.68,45858.0,37.63,37.69,37.58,37.68,45858.0
2021-03-24 11:05:00,37.68,37.72,37.66,37.7,78557.0,37.68,37.72,37.66,37.7,78557.0
2021-03-24 11:10:00,37.71,37.86,37.71,37.81,187170.0,37.71,37.86,37.71,37.81,187170.0
2021-03-24 11:15:00,37.81,38.01,37.81,37.98,493554.0,37.81,38.01,37.81,37.98,493554.0
2021-03-24 11:20:00,37.98,37.98,37.79,37.82,96376.0,37.98,37.98,37.79,37.82,96376.0
2021-03-24 11:25:00,37.82,37.88,37.81,37.83,63134.0,37.82,37.88,37.81,37.83,63134.0
2021-03-24 11:30:00,37.83,37.88,37.77,37.79,62986.0,37.83,37.88,37.77,37.79,62986.0
2021-03-24 11:35:00,37.78,37.81,37.75,37.79,35841.0,37.78,37.81,37.75,37.79,35841.0
2021-03-24 11:40:00,37.77,37.79,37.73,37.75,44840.0,37.77,37.79,37.73,37.75,44840.0
2021-03-24 11:45:00,37.76,37.82,37.75,37.79,32692.0,37.76,37.82,37.75,37.79,32692.0
2021-03-24 11:50:00,37.8,37.85,37.78,37.81,32975.0,37.8,37.85,37.78,37.81,32975.0
2021-03-24 11:55:00,37.81,37.82,37.74,37.79,39874.0,37.81,37.82,37.74,37.79,39874.0
2021-03-24 12:00:00,37.79,37.89,37.78,37.88,35335.0,37.79,37.89,37.78,37.88,35335.0
2021-03-24 12:05:00,37.87,37.9,37.87,37.89,22280.0,37.87,37.9,37.87,37.89,22280.0
2021-03-24 12:10:00,37.88,37.92,37.85,37.86,26826.0,37.88,37.92,37.85,37.86,26826.0
2021-03-24 12:15:00,37.86,37.89,37.83,37.87,37757.0,37.86,37.89,37.83,37.87,37757.0
2021-03-24 12:20:00,37.86,37.87,37.84,37.86,31301.0,37.86,37.87,37.84,37.86,31301.0
2021-03-24 12:25:00,37.86,37.87,37.81,37.86,28054.0,37.86,37.87,37.81,37.86,28054.0
2021-03-24 12:30:00,37.86,37.92,37.85,37.91,21327.0,37.86,37.92,37.85,37.91,21327.0
2021-03-24 12:35:00,37.92,37.94,37.9,37.91,20382.0,37.92,37.94,37.9,37.91,20382.0
2021-03-24 12:40:00,37.91,37.94,37.89,37.94,24389.0,37.91,37.94,37.89,37.94,24389.0
2021-03-24 12:45:00,37.94,37.94,37.85,37.86,26170.0,37.94,37.94,37.85,37.86,26170.0
2021-03-24 12:50:00,37.86,37.88,37.84,37.86,35055.0,37.86,37.88,37.84,37.86,35055.0
2021-03-24 12:55:00,37.86,37.87,37.83,37.83,33357.0,37.86,37.87,37.83,37.83,33357.0
2021-03-24 13:00:00,37.82,37.82,37.78,37.8,34798.0,37.82,37.82,37.78,37.8,34798.0
2021-03-24 13:05:00,37.8,37.8,37.72,37.76,36226.0,37.8,37.8,37.72,37.76,36226.0
2021-03-24 13:10:00,37.76,37.77,37.72,37.73,45660.0,37.76,37.77,37.72,37.73,45660.0
2021-03-24 13:15:00,37.72,37.72,37.64,37.67,60387.0,37.72,37.72,37.64,37.67,60387.0
2021-03-24 13:20:00,37.66,37.72,37.65,37.72,28353.0,37.66,37.72,37.65,37.72,28353.0
2021-03-24 13:25:00,37.72,37.74,37.69,37.72,23927.0,37.72,37.74,37.69,37.72,23927.0
2021-03-24 13:30:00,37.72,37.74,37.7,37.72,30521.0,37.72,37.74,37.7,37.72,30521.0
2021-03-24 13:35:00,37.71,37.75,37.7,37.71,42607.0,37.71,37.75,37.7,37.71,42607.0
2021-03-24 13:40:00,37.71,37.72,37.62,37.62,26218.0,37.71,37.72,37.62,37.62,26218.0
2021-03-24 13:45:00,37.62,37.71,37.62,37.68,36235.0,37.62,37.71,37.62,37.68,36235.0
2021-03-24 13:50:00,37.68,37.71,37.66,37.68,26233.0,37.68,37.71,37.66,37.68,26233.0
2021-03-24 13:55:00,37.69,37.74,37.68,37.73,40052.0,37.69,37.74,37.68,37.73,40052.0
2021-03-24 14:00:00,37.72,37.78,37.7,37.73,65062.0,37.72,37.78,37.7,37.73,65062.0
2021-03-24 14:05:00,37.73,37.79,37.72,37.76,36981.0,37.73,37.79,37.72,37.76,36981.0
2021-03-24 14:10:00,37.76,37.78,37.76,37.77,24567.0,37.76,37.78,37.76,37.77,24567.0
2021-03-24 14:15:00,37.77,37.79,37.76,37.79,34856.0,37.77,37.79,37.76,37.79,34856.0
2021-03-24 14:20:00,37.79,37.8,37.74,37.75,37035.0,37.79,37.8,37.74,37.75,37035.0
2021-03-24 14:25:00,37.74,37.75,37.7,37.71,75610.0,37.74,37.75,37.7,37.71,75610.0
2021-03-24 14:30:00,37.7,37.72,37.68,37.7,38254.0,37.7,37.72,37.68,37.7,38254.0
2021-03-24 14:35:00,37.69,37.72,37.67,37.69,41490.0,37.69,37.72,37.67,37.69,41490.0
2021-03-24 14:40:00,37.69,37.73,37.67,37.69,32445.0,37.69,37.73,37.67,37.69,32445.0
2021-03-24 14:45:00,37.69,37.78,37.68,37.78,31684.0,37.69,37.78,37.68,37.78,31684.0
2021-03-24 14:50:00,37.79,37.79,37.72,37.72,27195.0,37.79,37.79,37.72,37.72,27195.0
2021-03-24 14:55:00,37.72,37.8,37.72,37.74,44800.0,37.72,37.8,37.72,37.74,44800.0
2021-03-24 15:00:00,37.74,37.76,37.7,37.71,58309.0,37.74,37.76,37.7,37.71,58309.0
2021-03-24 15:05:00,37.71,37.77,37.71,37.76,37507.0,37.71,37.77,37.71,37.76,37507.0
2021-03-24 15:10:00,37.75,37.77,37.7,37.71,36134.0,37.75,37.77,37.7,37.71,36134.0
2021-03-24 15:15:00,37.71,37.75,37.69,37.73,96873.0,37.71,37.75,37.69,37.73,96873.0
2021-03-24 15:20:00,37.73,37.74,37.65,37.7,58204.0,37.73,37.74,37.65,37.7,58204.0
2021-03-24 15:25:00,37.7,37.72,37.69,37.7,47651.0,37.7,37.72,37.69,37.7,47651.0
2021-03-24 15:30:00,37.7,37.71,37.62,37.64,144351.0,37.7,37.71,37.62,37.64,144351.0
2021-03-24 15:35:00,37.64,37.67,37.61,37.62,68957.0,37.64,37.67,37.61,37.62,68957.0
2021-03-24 15:40:00,37.62,37.65,37.59,37.6,93814.0,37.62,37.65,37.59,37.6,93814.0
2021-03-24 15:45:00,37.6,37.68,37.58,37.68,107108.0,37.6,37.68,37.58,37.68,107108.0
2021-03-24 15:50:00,37.68,37.71,37.64,37.7,239785.0,37.68,37.71,37.64,37.7,239785.0
2021-03-24 15:55:00,37.7,37.7,37.56,37.57,421589.0,37.7,37.7,37.56,37.57,421589.0
2021-03-25 09:30:00,37.68,37.69,37.44,37.46,160896.0,37.68,37.69,37.44,37.46,160896.0
2021-03-25 09:35:00,37.46,37.52,37.28,37.3,97537.0,37.46,37.52,37.28,37.3,97537.0
2021-03-25 09:40:00,37.3,37.34,37.2,37.27,79159.0,37.3,37.34,37.2,37.27,79159.0
2021-03-25 09:45:00,37.27,37.37,37.24,37.37,54376.0,37.27,37.37,37.24,37.37,54376.0
2021-03-25 09:50:00,37.37,37.37,37.2,37.27,43291.0,37.37,37.37,37.2,37.27,43291.0
2021-03-25 09:55:00,37.26,37.31,37.21,37.23,28850.0,37.26,37.31,37.21,37.23,28850.0
2021-03-25 10:00:00,37.23,37.27,37.21,37.27,43890.0,37.23,37.27,37.21,37.27,43890.0
2021-03-25 10:05:00,37.27,37.28,37.21,37.23,27664.0,37.27,37.28,37.21,37.23,27664.0
2021-03-25 10:10:00,37.22,37.32,37.22,37.29,241970.0,37.22,37.32,37.22,37.29,241970.0
2021-03-25 10:15:00,37.29,37.37,37.28,37.37,45958.0,37.29,37.37,37.28,37.37,45958.0
2021-03-25 10:20:00,37.37,37.45,37.36,37.44,37291.0,37.37,37.45,37.36,37.44,37291.0
2021-03-25 10:25:00,37.44,37.47,37.4,37.4,46295.0,37.44,37.47,37.4,37.4,46295.0
2021-03-25 10:30:00,37.41,37.44,37.38,37.43,23040.0,37.41,37.44,37.38,37.43,23040.0
2021-03-25 10:35:00,37.43,37.5,37.36,37.38,82858.0,37.43,37.5,37.36,37.38,82858.0
2021-03-25 10:40:00,37.38,37.38,37.34,37.36,35248.0,37.38,37.38,37.34,37.36,35248.0
2021-03-25 10:45:00,37.36,37.38,37.32,37.38,444734.0,37.36,37.38,37.32,37.38,444734.0
2021-03-25 10:50:00,37.37,37.39,37.31,37.34,55987.0,37.37,37.39,37.31,37.34,55987.0
2021-03-25 10:55:00,37.33,37.34,37.25,37.26,35892.0,37.33,37.34,37.25,37.26,35892.0
2021-03-25 11:00:00,37.26,37.28,37.13,37.14,41088.0,37.26,37.28,37.13,37.14,41088.0
2021-03-25 11:05:00,37.15,37.34,37.14,37.3,163542.0,37.15,37.34,37.14,37.3,163542.0
2021-03-25 11:10:00,37.3,37.47,37.3,37.47,61582.0,37.3,37.47,37.3,37.47,61582.0
2021-03-25 11:15:00,37.47,37.52,37.44,37.49,36830.0,37.47,37.52,37.44,37.49,36830.0
2021-03-25 11:20:00,37.49,37.51,37.4,37.4,23153.0,37.49,37.51,37.4,37.4,23153.0
2021-03-25 11:25:00,37.39,37.44,37.35,37.39,41920.0,37.39,37.44,37.35,37.39,41920.0
2021-03-25 11:30:00,37.4,37.47,37.39,37.41,39548.0,37.4,37.47,37.39,37.41,39548.0
2021-03-25 11:35:00,37.4,37.42,37.37,37.4,51162.0,37.4,37.42,37.37,37.4,51162.0
2021-03-25 11:40:00,37.41,37.43,37.35,37.35,32163.0,37.41,37.43,37.35,37.35,32163.0
2021-03-25 11:45:00,37.36,37.42,37.33,37.37,31284.0,37.36,37.42,37.33,37.37,31284.0
2021-03-25 11:50:00,37.36,37.43,37.35,37.41,28884.0,37.36,37.43,37.35,37.41,28884.0
2021-03-25 11:55:00,37.4,37.53,37.39,37.52,33136.0,37.4,37.53,37.39,37.52,33136.0
2021-03-25 12:00:00,37.52,37.59,37.5,37.55,90467.0,37.52,37.59,37.5,37.55,90467.0
2021-03-25 12:05:00,37.55,37.57,37.52,37.56,32340.0,37.55,37.57,37.52,37.56,32340.0
2021-03-25 12:10:00,37.57,37.6,37.5,37.55,34273.0,37.57,37.6,37.5,37.55,34273.0
2021-03-25 12:15:00,37.55,37.64,37.54,37.61,40454.0,37.55,37.64,37.54,37.61,40454.0
2021-03-25 12:20:00,37.61,37.61,37.53,37.6,58194.0,37.61,37.61,37.53,37.6,58194.0
2021-03-25 12:25:00,37.6,37.62,37.54,37.57,43010.0,37.6,37.62,37.54,37.57,43010.0
2021-03-25 12:30:00,37.56,37.65,37.55,37.62,30103.0,37.56,37.65,37.55,37.62,30103.0
2021-03-25 12:35:00,37.61,37.64,37.59,37.63,32097.0,37.61,37.64,37.59,37.63,32097.0
2021-03-25 12:40:00,37.63,37.71,37.62,37.66,290534.0,37.63,37.71,37.62,37.66,290534.0
2021-03-25 12:45:00,37.67,37.7,37.65,37.66,22957.0,37.67,37.7,37.65,37.66,22957.0
2021-03-25 12:50:00,37.65,37.68,37.62,37.67,23338.0,37.65,37.68,37.62,37.67,23338.0
2021-03-25 12:55:00,37.68,37.68,37.64,37.65,17209.0,37.68,37.68,37.64,37.65,17209.0
2021-03-25 13:00:00,37.65,37.67,37.56,37.67,48598.0,37.65,37.67,37.56,37.67,48598.0
2021-03-25 13:05:00,37.67,37.72,37.66,37.66,34198.0,37.67,37.72,37.66,37.66,34198.0
2021-03-25 13:10:00,37.66,37.72,37.66,37.71,30752.0,37.66,37.72,37.66,37.71,30752.0
2021-03-25 13:15:00,37.72,37.72,37.68,37.68,20970.0,37.72,37.72,37.68,37.68,20970.0
2021-03-25 13:20:00,37.69,37.71,37.62,37.63,24468.0,37.69,37.71,37.62,37.63,24468.0
2021-03-25 13:25:00,37.64,37.64,37.61,37.62,18178.0,37.64,37.64,37.61,37.62,18178.0
2021-03-25 13:30:00,37.63,37.65,37.61,37.62,21703.0,37.63,37.65,37.61,37.62,21703.0
2021-03-25 13:35:00,37.61,37.61,37.55,37.6,20051.0,37.61,37.61,37.55,37.6,20051.0
2021-03-25 13:40:00,37.6,37.69,37.6,37.68,20189.0,37.6,37.69,37.6,37.68,20189.0
2021-03-25 13:45:00,37.67,37.68,37.59,37.64,21216.0,37.67,37.68,37.59,37.64,21216.0
2021-03-25 13:50:00,37.63,37.65,37.61,37.64,18748.0,37.63,37.65,37.61,37.64,18748.0
2021-03-25 13:55:00,37.64,37.65,37.59,37.6,22857.0,37.64,37.65,37.59,37.6,22857.0
2021-03-25 14:00:00,37.61,37.62,37.55,37.59,22840.0,37.61,37.62,37.55,37.59,22840.0
2021-03-25 14:05:00,37.59,37.61,37.56,37.57,23468.0,37.59,37.61,37.56,37.57,23468.0
2021-03-25 14:10:00,37.57,37.6,37.55,37.58,13565.0,37.57,37.6,37.55,37.58,13565.0
2021-03-25 14:15:00,37.58,37.62,37.56,37.62,26610.0,37.58,37.62,37.56,37.62,26610.0
2021-03-25 14:20:00,37.62,37.62,37.56,37.58,20326.0,37.62,37.62,37.56,37.58,20326.0
2021-03-25 14:25:00,37.58,37.61,37.53,37.55,24441.0,37.58,37.61,37.53,37.55,24441.0
2021-03-25 14:30:00,37.55,37.6,37.55,37.59,17920.0,37.55,37.6,37.55,37.59,17920.0
2021-03-25 14:35:00,37.6,37.67,37.59,37.66,26000.0,37.6,37.67,37.59,37.66,26000.0
2021-03-25 14:40:00,37.67,37.71,37.66,37.71,24025.0,37.67,37.71,37.66,37.71,24025.0
2021-03-25 14:45:00,37.72,37.72,37.69,37.7,26708.0,37.72,37.72,37.69,37.7,26708.0
2021-03-25 14:50:00,37.7,37.78,37.7,37.77,27386.0,37.7,37.78,37.7,37.77,27386.0
2021-03-25 14:55:00,37.76,37.77,37.71,37.73,24256.0,37.76,37.77,37.71,37.73,24256.0
2021-03-25 15:00:00,37.74,37.78,37.73,37.78,24539.0,37.74,37.78,37.73,37.78,24539.0
2021-03-25 15:05:00,37.79,37.79,37.73,37.73,25240.0,37.79,37.79,37.73,37.73,25240.0
2021-03-25 15:10:00,37.74,37.81,37.73,37.77,29547.0,37.74,37.81,37.73,37.77,29547.0
2021-03-25 15:15:00,37.77,37.82,37.77,37.82,22167.0,37.77,37.82,37.77,37.82,22167.0
2021-03-25 15:20:00,37.81,37.85,37.73,37.77,36447.0,37.81,37.85,37.73,37.77,36447.0
2021-03-25 15:25:00,37.77,37.84,37.75,37.83,38311.0,37.77,37.84,37.75,37.83,38311.0
2021-03-25 15:30:00,37.82,37.85,37.8,37.82,48157.0,37.82,37.85,37.8,37.82,48157.0
2021-03-25 15:35:00,37.83,37.84,37.79,37.82,40229.0,37.83,37.84,37.79,37.82,40229.0
2021-03-25 15:40:00,37.82,37.87,37.82,37.87,38135.0,37.82,37.87,37.82,37.87,38135.0
2021-03-25 15:45:00,37.87,37.88,37.83,37.88,41735.0,37.87,37.88,37.83,37.88,41735.0
2021-03-25 15:50:00,37.88,37.98,37.88,37.91,125531.0,37.88,37.98,37.88,37.91,125531.0
2021-03-25 15:55:00,37.92,37.95,37.88,37.92,277756.0,37.92,37.95,37.88,37.92,277756.0
2021-03-26 09:30:00,37.95,38.12,37.79,37.88,115292.0,37.95,38.12,37.79,37.88,115292.0
2021-03-26 09:35:00,37.88,37.92,37.8,37.82,28446.0,37.88,37.92,37.8,37.82,28446.0
2021-03-26 09:40:00,37.82,38.01,37.82,37.9,139484.0,37.82,38.01,37.82,37.9,139484.0
2021-03-26 09:45:00,37.9,37.91,37.78,37.78,47237.0,37.9,37.91,37.78,37.78,47237.0
2021-03-26 09:50:00,37.78,37.81,37.72,37.78,34766.0,37.78,37.81,37.72,37.78,34766.0
2021-03-26 09:55:00,37.79,37.8,37.71,37.73,35329.0,37.79,37.8,37.71,37.73,35329.0
2021-03-26 10:00:00,37.73,37.81,37.7,37.8,30206.0,37.73,37.81,37.7,37.8,30206.0
2021-03-26 10:05:00,37.79,37.8,37.71,37.73,33043.0,37.79,37.8,37.71,37.73,33043.0
2021-03-26 10:10:00,37.74,37.78,37.7,37.77,23191.0,37.74,37.78,37.7,37.77,23191.0
2021-03-26 10:15:00,37.77,37.79,37.71,37.72,35272.0,37.77,37.79,37.71,37.72,35272.0
2021-03-26 10:20:00,37.72,37.78,37.71,37.78,23337.0,37.72,37.78,37.71,37.78,23337.0
2021-03-26 10:25:00,37.77,37.78,37.68,37.73,42257.0,37.77,37.78,37.68,37.73,42257.0
2021-03-26 10:30:00,37.72,37.84,37.72,37.83,44137.0,37.72,37.84,37.72,37.83,44137.0
2021-03-26 10:35:00,37.83,37.85,37.77,37.81,28068.0,37.83,37.85,37.77,37.81,28068.0
2021-03-26 10:40:00,37.81,37.81,37.72,37.75,38141.0,37.81,37.81,37.72,37.75,38141.0
2021-03-26 10:45:00,37.75,37.79,37.73,37.75,24942.0,37.75,37.79,37.73,37.75,24942.0
2021-03-26 10:50:00,37.75,37.78,37.74,37.76,18388.0,37.75,37.78,37.74,37.76,18388.0
2021-03-26 10:55:00,37.75,37.76,37.62,37.64,144230.0,37.75,37.76,37.62,37.64,144230.0
2021-03-26 11:00:00,37.65,37.67,37.62,37.66,68102.0,37.65,37.67,37.62,37.66,68102.0
2021-03-26 11:05:00,37.66,37.66,37.59,37.6,40975.0,37.66,37.66,37.59,37.6,40975.0
2021-03-26 11:10:00,37.59,37.6,37.54,37.58,41103.0,37.59,37.6,37.54,37.58,41103.0
2021-03-26 11:15:00,37.58,37.61,37.56,37.57,22489.0,37.58,37.61,37.56,37.57,22489.0
2021-03-26 11:20:00,37.56,37.57,37.53,37.56,24169.0,37.56,37.57,37.53,37.56,24169.0
2021-03-26 11:25:00,37.56,37.57,37.54,37.57,15720.0,37.56,37.57,37.54,37.57,15720.0
2021-03-26 11:30:00,37.58,37.64,37.55,37.63,21005.0,37.58,37.64,37.55,37.63,21005.0
2021-03-26 11:35:00,37.63,37.63,37.57,37.58,29380.0,37.63,37.63,37.57,37.58,29380.0
2021-03-26 11:40:00,37.57,37.57,37.53,37.54,40625.0,37.57,37.57,37.53,37.54,40625.0
2021-03-26 11:45:00,37.53,37.62,37.53,37.62,83685.0,37.53,37.62,37.53,37.62,83685.0
2021-03-26 11:50:00,37.62,37.67,37.61,37.66,21183.0,37.62,37.67,37.61,37.66,21183.0
2021-03-26 11:55:00,37.66,37.72,37.65,37.67,57531.0,37.66,37.72,37.65,37.67,57531.0
2021-03-26 12:00:00,37.66,37.74,37.66,37.73,46512.0,37.66,37.74,37.66,37.73,46512.0
2021-03-26 12:05:00,37.74,37.74,37.69,37.72,19624.0,37.74,37.74,37.69,37.72,19624.0
2021-03-26 12:10:00,37.72,37.72,37.67,37.7,15675.0,37.72,37.72,37.67,37.7,15675.0
2021-03-26 12:15:00,37.7,37.77,37.69,37.75,31815.0,37.7,37.77,37.69,37.75,31815.0
2021-03-26 12:20:00,37.75,37.84,37.75,37.78,74053.0,37.75,37.84,37.75,37.78,74053.0
2021-03-26 12:25:00,37.78,37.79,37.7,37.72,61157.0,37.78,37.79,37.7,37.72,61157.0
2021-03-26 12:30:00,37.72,37.73,37.68,37.73,64856.0,37.72,37.73,37.68,37.73,64856.0
2021-03-26 12:35:00,37.73,37.75,37.69,37.72,46824.0,37.73,37.75,37.69,37.72,46824.0
2021-03-26 12:40:00,37.72,37.76,37.71,37.73,29299.0,37.72,37.76,37.71,37.73,29299.0
2021-03-26 12:45:00,37.73,37.75,37.7,37.73,72847.0,37.73,37.75,37.7,37.73,72847.0
2021-03-26 12:50:00,37.73,37.79,37.71,37.77,61853.0,37.73,37.79,37.71,37.77,61853.0
2021-03-26 12:55:00,37.78,37.83,37.76,37.77,46122.0,37.78,37.83,37.76,37.77,46122.0
2021-03-26 13:00:00,37.77,37.78,37.73,37.73,48275.0,37.77,37.78,37.73,37.73,48275.0
2021-03-26 13:05:00,37.74,37.81,37.72,37.79,124386.0,37.74,37.81,37.72,37.79,124386.0
2021-03-26 13:10:00,37.8,37.85,37.77,37.82,74518.0,37.8,37.85,37.77,37.82,74518.0
2021-03-26 13:15:00,37.82,37.83,37.75,37.77,33682.0,37.82,37.83,37.75,37.77,33682.0
2021-03-26 13:20:00,37.77,37.84,37.76,37.82,60832.0,37.77,37.84,37.76,37.82,60832.0
2021-03-26 13:25:00,37.82,37.83,37.77,37.79,44324.0,37.82,37.83,37.77,37.79,44324.0
2021-03-26 13:30:00,37.79,37.8,37.76,37.79,38851.0,37.79,37.8,37.76,37.79,38851.0
2021-03-26 13:35:00,37.79,37.8,37.72,37.72,38313.0,37.79,37.8,37.72,37.72,38313.0
2021-03-26 13:40:00,37.73,37.73,37.68,37.71,40638.0,37.73,37.73,37.68,37.71,40638.0
2021-03-26 13:45:00,37.7,37.76,37.67,37.68,52537.0,37.7,37.76,37.67,37.68,52537.0
2021-03-26 13:50:00,37.68,37.74,37.64,37.71,85837.0,37.68,37.74,37.64,37.71,85837.0
2021-03-26 13:55:00,37.7,37.71,37.63,37.67,103149.0,37.7,37.71,37.63,37.67,103149.0
2021-03-26 14:00:00,37.67,37.7,37.64,37.69,95756.0,37.67,37.7,37.64,37.69,95756.0
2021-03-26 14:05:00,37.69,37.69,37.62,37.65,35082.0,37.69,37.69,37.62,37.65,35082.0
2021-03-26 14:10:00,37.65,37.71,37.58,37.59,86691.0,37.65,37.71,37.58,37.59,86691.0
2021-03-26 14:15:00,37.59,37.63,37.55,37.62,45207.0,37.59,37.63,37.55,37.62,45207.0
2021-03-26 14:20:00,37.62,37.72,37.61,37.7,61708.0,37.62,37.72,37.61,37.7,61708.0
2021-03-26 14:25:00,37.71,37.75,37.69,37.69,86559.0,37.71,37.75,37.69,37.69,86559.0
2021-03-26 14:30:00,37.7,37.78,37.69,37.77,97430.0,37.7,37.78,37.69,37.77,97430.0
2021-03-26 14:35:00,37.78,37.8,37.71,37.73,74427.0,37.78,37.8,37.71,37.73,74427.0
2021-03-26 14:40:00,37.72,37.72,37.65,37.68,44559.0,37.72,37.72,37.65,37.68,44559.0
2021-03-26 14:45:00,37.68,37.69,37.56,37.59,87465.0,37.68,37.69,37.56,37.59,87465.0
2021-03-26 14:50:00,37.59,37.72,37.57,37.72,55536.0,37.59,37.72,37.57,37.72,55536.0
2021-03-26 14:55:00,37.72,37.76,37.66,37.75,97084.0,37.72,37.76,37.66,37.75,97084.0
2021-03-26 15:00:00,37.75,37.81,37.75,37.8,32663.0,37.75,37.81,37.75,37.8,32663.0
2021-03-26 15:05:00,37.81,37.81,37.73,37.74,75955.0,37.81,37.81,37.73,37.74,75955.0
2021-03-26 15:10:00,37.73,37.8,37.7,37.76,81131.0,37.73,37.8,37.7,37.76,81131.0
2021-03-26 15:15:00,37.76,37.81,37.75,37.8,45034.0,37.76,37.81,37.75,37.8,45034.0
2021-03-26 15:20:00,37.81,37.85,37.8,37.83,36620.0,37.81,37.85,37.8,37.83,36620.0
2021-03-26 15:25:00,37.83,37.91,37.79,37.91,76613.0,37.83,37.91,37.79,37.91,76613.0
2021-03-26 15:30:00,37.91,38.0,37.9,37.98,53187.0,37.91,38.0,37.9,37.98,53187.0
2021-03-26 15:35:00,37.98,38.0,37.94,37.98,73517.0,37.98,38.0,37.94,37.98,73517.0
2021-03-26 15:40:00,37.98,38.0,37.91,38.0,147831.0,37.98,38.0,37.91,38.0,147831.0
2021-03-26 15:45:00,37.99,38.01,37.92,38.01,267799.0,37.99,38.01,37.92,38.01,267799.0
2021-03-26 15:50:00,38.01,38.06,37.99,38.05,208853.0,38.01,38.06,37.99,38.05,208853.0
2021-03-26 15:55:00,38.05,38.25,38.05,38.22,656563.0,38.05,38.25,38.05,38.22,656563.0
2021-03-29 09:30:00,38.04,38.22,38.0,38.12,120896.0,38.04,38.22,38.0,38.12,120896.0
2021-03-29 09:35:00,38.11,38.16,38.08,38.1,78508.0,38.11,38.16,38.08,38.1,78508.0
2021-03-29 09:40:00,38.11,38.28,38.11,38.27,77141.0,38.11,38.28,38.11,38.27,77141.0
2021-03-29 09:45:00,38.28,38.34,38.24,38.34,40199.0,38.28,38.34,38.24,38.34,40199.0
2021-03-29 09:50:00,38.34,38.36,38.27,38.28,37347.0,38.34,38.36,38.27,38.28,37347.0
2021-03-29 09:55:00,38.27,38.28,38.16,38.2,58383.0,38.27,38.28,38.16,38.2,58383.0
2021-03-29 10:00:00,38.2,38.24,38.14,38.23,51619.0,38.2,38.24,38.14,38.23,51619.0
2021-03-29 10:05:00,38.23,38.28,38.19,38.2,63294.0,38.23,38.28,38.19,38.2,63294.0
2021-03-29 10:10:00,38.2,38.24,38.15,38.22,24604.0,38.2,38.24,38.15,38.22,24604.0
2021-03-29 10:15:00,38.22,38.29,38.15,38.28,174636.0,38.22,38.29,38.15,38.28,174636.0
2021-03-29 10:20:00,38.27,38.31,38.19,38.2,36439.0,38.27,38.31,38.19,38.2,36439.0
2021-03-29 10:25:00,38.21,38.28,38.2,38.25,55410.0,38.21,38.28,38.2,38.25,55410.0
2021-03-29 10:30:00,38.25,38.25,38.15,38.2,143653.0,38.25,38.25,38.15,38.2,143653.0
2021-03-29 10:35:00,38.2,38.25,38.2,38.23,52635.0,38.2,38.25,38.2,38.23,52635.0
2021-03-29 10:40:00,38.22,38.22,38.14,38.16,93001.0,38.22,38.22,38.14,38.16,93001.0
2021-03-29 10:45:00,38.17,38.18,38.13,38.14,40922.0,38.17,38.18,38.13,38.14,40922.0
2021-03-29 10:50:00,38.15,38.17,38.1,38.12,118602.0,38.15,38.17,38.1,38.12,118602.0
2021-03-29 10:55:00,38.12,38.17,38.07,38.14,84406.0,38.12,38.17,38.07,38.14,84406.0
2021-03-29 11:00:00,38.13,38.25,38.12,38.24,52526.0,38.13,38.25,38.12,38.24,52526.0
2021-03-29 11:05:00,38.25,38.27,38.2,38.25,39845.0,38.25,38.27,38.2,38.25,39845.0
2021-03-29 11:10:00,38.24,38.26,38.22,38.24,30465.0,38.24,38.26,38.22,38.24,30465.0
2021-03-29 11:15:00,38.24,38.28,38.23,38.25,43132.0,38.24,38.28,38.23,38.25,43132.0
2021-03-29 11:20:00,38.25,38.35,38.23,38.34,54395.0,38.25,38.35,38.23,38.34,54395.0
2021-03-29 11:25:00,38.34,38.43,38.3,38.4,87726.0,38.34,38.43,38.3,38.4,87726.0
2021-03-29 11:30:00,38.4,38.53,38.39,38.52,51215.0,38.4,38.53,38.39,38.52,51215.0
2021-03-29 11:35:00,38.52,38.58,38.5,38.57,33975.0,38.52,38.58,38.5,38.57,33975.0
2021-03-29 11:40:00,38.57,38.63,38.56,38.61,79363.0,38.57,38.63,38.56,38.61,79363.0
2021-03-29 11:45:00,38.6,38.62,38.55,38.59,34723.0,38.6,38.62,38.55,38.59,34723.0
2021-03-29 11:50:00,38.59,38.62,38.57,38.62,82799.0,38.59,38.62,38.57,38.62,82799.0
2021-03-29 11:55:00,38.62,38.72,38.61,38.72,98851.0,38.62,38.72,38.61,38.72,98851.0
2021-03-29 12:00:00,38.72,38.73,38.64,38.65,50000.0,38.72,38.73,38.64,38.65,50000.0
2021-03-29 12:05:00,38.63,38.64,38.53,38.55,40873.0,38.63,38.64,38.53,38.55,40873.0
2021-03-29 12:10:00,38.55,38.57,38.48,38.56,89836.0,38.55,38.57,38.48,38.56,89836.0
2021-03-29 12:15:00,38.55,38.56,38.46,38.48,34687.0,38.55,38.56,38.46,38.48,34687.0
2021-03-29 12:20:00,38.48,38.54,38.46,38.5,81759.0,38.48,38.54,38.46,38.5,81759.0
2021-03-29 12:25:00,38.5,38.59,38.5,38.59,42648.0,38.5,38.59,38.5,38.59,42648.0
2021-03-29 12:30:00,38.59,38.61,38.54,38.61,41378.0,38.59,38.61,38.54,38.61,41378.0
2021-03-29 12:35:00,38.62,38.69,38.61,38.69,83897.0,38.62,38.69,38.61,38.69,83897.0
2021-03-29 12:40:00,38.69,38.7,38.67,38.69,43019.0,38.69,38.7,38.67,38.69,43019.0
2021-03-29 12:45:00,38.69,38.71,38.65,38.7,25334.0,38.69,38.71,38.65,38.7,25334.0
2021-03-29 12:50:00,38.7,38.73,38.67,38.73,45247.0,38.7,38.73,38.67,38.73,45247.0
2021-03-29 12:55:00,38.73,38.76,38.67,38.67,50493.0,38.73,38.76,38.67,38.67,50493.0
2021-03-29 13:00:00,38.67,38.71,38.65,38.69,29485.0,38.67,38.71,38.65,38.69,29485.0
2021-03-29 13:05:00,38.69,38.71,38.65,38.67,38237.0,38.69,38.71,38.65,38.67,38237.0
2021-03-29 13:10:00,38.67,38.71,38.66,38.69,29248.0,38.67,38.71,38.66,38.69,29248.0
2021-03-29 13:15:00,38.69,38.69,38.65,38.66,25639.0,38.69,38.69,38.65,38.66,25639.0
2021-03-29 13:20:00,38.66,38.71,38.62,38.63,22102.0,38.66,38.71,38.62,38.63,22102.0
2021-03-29 13:25:00,38.63,38.63,38.59,38.61,21491.0,38.63,38.63,38.59,38.61,21491.0
2021-03-29 13:30:00,38.61,38.68,38.58,38.68,44268.0,38.61,38.68,38.58,38.68,44268.0
2021-03-29 13:35:00,38.68,38.68,38.61,38.62,15875.0,38.68,38.68,38.61,38.62,15875.0
2021-03-29 13:40:00,38.62,38.65,38.6,38.63,45630.0,38.62,38.65,38.6,38.63,45630.0
2021-03-29 13:45:00,38.63,38.68,38.62,38.66,52956.0,38.63,38.68,38.62,38.66,52956.0
2021-03-29 13:50:00,38.67,38.71,38.64,38.66,33953.0,38.67,38.71,38.64,38.66,33953.0
2021-03-29 13:55:00,38.66,38.71,38.65,38.7,63442.0,38.66,38.71,38.65,38.7,63442.0
2021-03-29 14:00:00,38.7,38.7,38.65,38.68,54043.0,38.7,38.7,38.65,38.68,54043.0
2021-03-29 14:05:00,38.68,38.74,38.68,38.71,21747.0,38.68,38.74,38.68,38.71,21747.0
2021-03-29 14:10:00,38.7,38.71,38.67,38.68,65427.0,38.7,38.71,38.67,38.68,65427.0
2021-03-29 14:15:00,38.68,38.69,38.67,38.69,37995.0,38.68,38.69,38.67,38.69,37995.0
2021-03-29 14:20:00,38.69,38.76,38.69,38.75,32946.0,38.69,38.76,38.69,38.75,32946.0
2021-03-29 14:25:00,38.75,38.8,38.71,38.78,44435.0,38.75,38.8,38.71,38.78,44435.0
2021-03-29 14:30:00,38.76,38.77,38.67,38.73,43977.0,38.76,38.77,38.67,38.73,43977.0
2021-03-29 14:35:00,38.72,38.72,38.66,38.69,31421.0,38.72,38.72,38.66,38.69,31421.0
2021-03-29 14:40:00,38.69,38.76,38.68,38.73,50041.0,38.69,38.76,38.68,38.73,50041.0
2021-03-29 14:45:00,38.73,38.75,38.7,38.73,29540.0,38.73,38.75,38.7,38.73,29540.0
2021-03-29 14:50:00,38.73,38.74,38.7,38.74,30570.0,38.73,38.74,38.7,38.74,30570.0
2021-03-29 14:55:00,38.73,38.76,38.72,38.76,28076.0,38.73,38.76,38.72,38.76,28076.0
2021-03-29 15:00:00,38.75,38.82,38.75,38.77,79963.0,38.75,38.82,38.75,38.77,79963.0
2021-03-29 15:05:00,38.75,38.79,38.73,38.75,38699.0,38.75,38.79,38.73,38.75,38699.0
2021-03-29 15:10:00,38.76,38.77,38.73,38.75,58863.0,38.76,38.77,38.73,38.75,58863.0
2021-03-29 15:15:00,38.75,38.76,38.69,38.69,31604.0,38.75,38.76,38.69,38.69,31604.0
2021-03-29 15:20:00,38.69,38.72,38.67,38.7,36502.0,38.69,38.72,38.67,38.7,36502.0
2021-03-29 15:25:00,38.7,38.72,38.67,38.69,39234.0,38.7,38.72,38.67,38.69,39234.0
2021-03-29 15:30:00,38.69,38.7,38.64,38.65,46785.0,38.69,38.7,38.64,38.65,46785.0
2021-03-29 15:35:00,38.65,38.67,38.62,38.63,74313.0,38.65,38.67,38.62,38.63,74313.0
2021-03-29 15:40:00,38.63,38.64,38.58,38.59,71582.0,38.63,38.64,38.58,38.59,71582.0
2021-03-29 15:45:00,38.59,38.6,38.56,38.57,94419.0,38.59,38.6,38.56,38.57,94419.0
2021-03-29 15:50:00,38.57,38.6,38.54,38.57,152523.0,38.57,38.6,38.54,38.57,152523.0
2021-03-29 15:55:00,38.56,38.62,38.54,38.6,346293.0,38.56,38.62,38.54,38.6,346293.0
2021-03-30 09:30:00,38.4,38.59,38.3,38.45,106745.0,38.4,38.59,38.3,38.45,106745.0
2021-03-30 09:35:00,38.45,38.49,38.26,38.38,97428.0,38.45,38.49,38.26,38.38,97428.0
2021-03-30 09:40:00,38.38,38.69,38.38,38.67,97786.0,38.38,38.69,38.38,38.67,97786.0
2021-03-30 09:45:00,38.67,38.75,38.64,38.69,83320.0,38.67,38.75,38.64,38.69,83320.0
2021-03-30 09:50:00,38.69,38.83,38.68,38.79,129225.0,38.69,38.83,38.68,38.79,129225.0
2021-03-30 09:55:00,38.79,38.79,38.71,38.72,53896.0,38.79,38.79,38.71,38.72,53896.0
2021-03-30 10:00:00,38.73,38.78,38.66,38.71,58875.0,38.73,38.78,38.66,38.71,58875.0
2021-03-30 10:05:00,38.72,38.73,38.63,38.65,51865.0,38.72,38.73,38.63,38.65,51865.0
2021-03-30 10:10:00,38.64,38.76,38.64,38.72,41576.0,38.64,38.76,38.64,38.72,41576.0
2021-03-30 10:15:00,38.72,38.73,38.61,38.63,39924.0,38.72,38.73,38.61,38.63,39924.0
2021-03-30 10:20:00,38.63,38.64,38.58,38.63,88196.0,38.63,38.64,38.58,38.63,88196.0
2021-03-30 10:25:00,38.64,38.71,38.64,38.7,38334.0,38.64,38.71,38.64,38.7,38334.0
2021-03-30 10:30:00,38.7,38.78,38.68,38.73,41522.0,38.7,38.78,38.68,38.73,41522.0
2021-03-30 10:35:00,38.73,38.77,38.71,38.73,46984.0,38.73,38.77,38.71,38.73,46984.0
2021-03-30 10:40:00,38.73,38.79,38.7,38.78,57326.0,38.73,38.79,38.7,38.78,57326.0
2021-03-30 10:45:00,38.79,38.85,38.76,38.84,79934.0,38.79,38.85,38.76,38.84,79934.0
2021-03-30 10:50:00,38.84,38.85,38.76,38.8,31791.0,38.84,38.85,38.76,38.8,31791.0
2021-03-30 10:55:00,38.81,38.88,38.78,38.88,43022.0,38.81,38.88,38.78,38.88,43022.0
2021-03-30 11:00:00,38.88,38.89,38.82,38.84,54598.0,38.88,38.89,38.82,38.84,54598.0
2021-03-30 11:05:00,38.84,38.92,38.84,38.92,41545.0,38.84,38.92,38.84,38.92,41545.0
2021-03-30 11:10:00,38.91,38.94,38.88,38.93,71242.0,38.91,38.94,38.88,38.93,71242.0
2021-03-30 11:15:00,38.93,39.01,38.85,38.89,157149.0,38.93,39.01,38.85,38.89,157149.0
2021-03-30 11:20:00,38.89,38.93,38.81,38.84,51637.0,38.89,38.93,38.81,38.84,51637.0
2021-03-30 11:25:00,38.84,38.9,38.83,38.88,42946.0,38.84,38.9,38.83,38.88,42946.0
2021-03-30 11:30:00,38.88,38.92,38.85,38.9,55776.0,38.88,38.92,38.85,38.9,55776.0
2021-03-30 11:35:00,38.89,38.89,38.81,38.86,55218.0,38.89,38.89,38.81,38.86,55218.0
2021-03-30 11:40:00,38.86,38.92,38.85,38.92,58723.0,38.86,38.92,38.85,38.92,58723.0
2021-03-30 11:45:00,38.93,38.97,38.92,38.96,52108.0,38.93,38.97,38.92,38.96,52108.0
2021-03-30 11:50:00,38.95,38.96,38.89,38.91,41861.0,38.95,38.96,38.89,38.91,41861.0
2021-03-30 11:55:00,38.9,38.96,38.88,38.96,49633.0,38.9,38.96,38.88,38.96,49633.0
2021-03-30 12:00:00,38.95,38.99,38.94,38.98,43944.0,38.95,38.99,38.94,38.98,43944.0
2021-03-30 12:05:00,38.98,39.05,38.98,39.01,55313.0,38.98,39.05,38.98,39.01,55313.0
2021-03-30 12:10:00,39.0,39.03,39.0,39.02,40862.0,39.0,39.03,39.0,39.02,40862.0
2021-03-30 12:15:00,39.02,39.05,39.0,39.01,51218.0,39.02,39.05,39.0,39.01,51218.0
2021-03-30 12:20:00,39.01,39.01,38.96,39.0,43308.0,39.01,39.01,38.96,39.0,43308.0
2021-03-30 12:25:00,39.0,39.02,38.99,39.0,36412.0,39.0,39.02,38.99,39.0,36412.0
2021-03-30 12:30:00,39.0,39.01,38.95,38.98,37314.0,39.0,39.01,38.95,38.98,37314.0
2021-03-30 12:35:00,38.98,38.99,38.95,38.96,26722.0,38.98,38.99,38.95,38.96,26722.0
2021-03-30 12:40:00,38.96,38.96,38.91,38.91,21944.0,38.96,38.96,38.91,38.91,21944.0
2021-03-30 12:45:00,38.91,38.94,38.88,38.9,45451.0,38.91,38.94,38.88,38.9,45451.0
2021-03-30 12:50:00,38.9,38.92,38.86,38.88,41821.0,38.9,38.92,38.86,38.88,41821.0
2021-03-30 12:55:00,38.88,38.93,38.88,38.93,128888.0,38.88,38.93,38.88,38.93,128888.0
2021-03-30 13:00:00,38.93,38.93,38.84,38.85,42785.0,38.93,38.93,38.84,38.85,42785.0
2021-03-30 13:05:00,38.86,38.88,38.83,38.87,26322.0,38.86,38.88,38.83,38.87,26322.0
2021-03-30 13:10:00,38.88,38.92,38.87,38.91,17301.0,38.88,38.92,38.87,38.91,17301.0
2021-03-30 13:15:00,38.91,38.93,38.85,38.86,42891.0,38.91,38.93,38.85,38.86,42891.0
2021-03-30 13:20:00,38.86,38.89,38.86,38.89,31000.0,38.86,38.89,38.86,38.89,31000.0
2021-03-30 13:25:00,38.89,38.91,38.87,38.88,31425.0,38.89,38.91,38.87,38.88,31425.0
2021-03-30 13:30:00,38.88,38.88,38.81,38.83,36484.0,38.88,38.88,38.81,38.83,36484.0
2021-03-30 13:35:00,38.83,38.89,38.83,38.89,28162.0,38.83,38.89,38.83,38.89,28162.0
2021-03-30 13:40:00,38.9,38.9,38.88,38.9,17902.0,38.9,38.9,38.88,38.9,17902.0
2021-03-30 13:45:00,38.9,38.93,38.9,38.91,22162.0,38.9,38.93,38.9,38.91,22162.0
2021-03-30 13:50:00,38.92,38.95,38.91,38.93,15031.0,38.92,38.95,38.91,38.93,15031.0
2021-03-30 13:55:00,38.94,38.94,38.89,38.9,24798.0,38.94,38.94,38.89,38.9,24798.0
2021-03-30 14:00:00,38.9,38.92,38.86,38.9,37916.0,38.9,38.92,38.86,38.9,37916.0
2021-03-30 14:05:00,38.9,38.94,38.89,38.93,21732.0,38.9,38.94,38.89,38.93,21732.0
2021-03-30 14:10:00,38.93,38.95,38.91,38.94,21562.0,38.93,38.95,38.91,38.94,21562.0
2021-03-30 14:15:00,38.95,38.97,38.92,38.96,35409.0,38.95,38.97,38.92,38.96,35409.0
2021-03-30 14:20:00,38.97,38.97,38.94,38.97,30447.0,38.97,38.97,38.94,38.97,30447.0
2021-03-30 14:25:00,38.97,39.0,38.92,38.93,48583.0,38.97,39.0,38.92,38.93,48583.0
2021-03-30 14:30:00,38.93,39.0,38.91,39.0,27272.0,38.93,39.0,38.91,39.0,27272.0
2021-03-30 14:35:00,38.99,39.0,38.93,38.94,45286.0,38.99,39.0,38.93,38.94,45286.0
2021-03-30 14:40:00,38.93,38.96,38.91,38.93,26794.0,38.93,38.96,38.91,38.93,26794.0
2021-03-30 14:45:00,38.94,38.95,38.92,38.95,33789.0,38.94,38.95,38.92,38.95,33789.0
2021-03-30 14:50:00,38.95,38.98,38.94,38.97,30152.0,38.95,38.98,38.94,38.97,30152.0
2021-03-30 14:55:00,38.97,39.02,38.95,39.02,49345.0,38.97,39.02,38.95,39.02,49345.0
2021-03-30 15:00:00,39.01,39.01,38.95,38.98,43163.0,39.01,39.01,38.95,38.98,43163.0
2021-03-30 15:05:00,38.98,38.98,38.95,38.96,31941.0,38.98,38.98,38.95,38.96,31941.0
2021-03-30 15:10:00,38.97,38.98,38.93,38.98,48990.0,38.97,38.98,38.93,38.98,48990.0
2021-03-30 15:15:00,38.98,39.03,38.97,39.01,54100.0,38.98,39.03,38.97,39.01,54100.0
2021-03-30 15:20:00,39.01,39.06,39.0,39.06,47258.0,39.01,39.06,39.0,39.06,47258.0
2021-03-30 15:25:00,39.05,39.06,39.02,39.02,65303.0,39.05,39.06,39.02,39.02,65303.0
2021-03-30 15:30:00,39.02,39.03,38.96,38.97,71254.0,39.02,39.03,38.96,38.97,71254.0
2021-03-30 15:35:00,38.97,38.99,38.89,38.91,69791.0,38.97,38.99,38.89,38.91,69791.0
2021-03-30 15:40:00,38.92,38.94,38.9,38.93,78812.0,38.92,38.94,38.9,38.93,78812.0
2021-03-30 15:45:00,38.93,38.98,38.92,38.97,96248.0,38.93,38.98,38.92,38.97,96248.0
2021-03-30 15:50:00,38.96,38.96,38.91,38.91,164823.0,38.96,38.96,38.91,38.91,164823.0
2021-03-30 15:55:00,38.92,38.98,38.88,38.97,461113.0,38.92,38.98,38.88,38.97,461113.0
2021-03-31 09:30:00,39.0,39.1,38.93,39.01,140090.0,39.0,39.1,38.93,39.01,140090.0
2021-03-31 09:35:00,39.01,39.06,38.94,38.97,60908.0,39.01,39.06,38.94,38.97,60908.0
2021-03-31 09:40:00,38.98,38.99,38.85,38.88,32833.0,38.98,38.99,38.85,38.88,32833.0
2021-03-31 09:45:00,38.88,38.9,38.82,38.87,51491.0,38.88,38.9,38.82,38.87,51491.0
2021-03-31 09:50:00,38.87,38.93,38.8,38.8,60954.0,38.87,38.93,38.8,38.8,60954.0
2021-03-31 09:55:00,38.81,38.86,38.78,38.84,49381.0,38.81,38.86,38.78,38.84,49381.0
2021-03-31 10:00:00,38.84,38.84,38.76,38.81,44737.0,38.84,38.84,38.76,38.81,44737.0
2021-03-31 10:05:00,38.8,38.81,38.69,38.72,44246.0,38.8,38.81,38.69,38.72,44246.0
2021-03-31 10:10:00,38.72,38.74,38.68,38.71,30578.0,38.72,38.74,38.68,38.71,30578.0
2021-03-31 10:15:00,38.72,38.74,38.65,38.68,40398.0,38.72,38.74,38.65,38.68,40398.0
2021-03-31 10:20:00,38.67,38.69,38.56,38.59,32059.0,38.67,38.69,38.56,38.59,32059.0
2021-03-31 10:25:00,38.59,38.62,38.57,38.6,28403.0,38.59,38.62,38.57,38.6,28403.0
2021-03-31 10:30:00,38.61,38.64,38.59,38.62,35004.0,38.61,38.64,38.59,38.62,35004.0
2021-03-31 10:35:00,38.62,38.63,38.54,38.54,33334.0,38.62,38.63,38.54,38.54,33334.0
2021-03-31 10:40:00,38.55,38.64,38.53,38.61,42213.0,38.55,38.64,38.53,38.61,42213.0
2021-03-31 10:45:00,38.61,38.66,38.57,38.66,31834.0,38.61,38.66,38.57,38.66,31834.0
2021-03-31 10:50:00,38.66,38.78,38.65,38.76,44950.0,38.66,38.78,38.65,38.76,44950.0
2021-03-31 10:55:00,38.76,38.8,38.72,38.77,44322.0,38.76,38.8,38.72,38.77,44322.0
2021-03-31 11:00:00,38.78,38.85,38.77,38.81,35633.0,38.78,38.85,38.77,38.81,35633.0
2021-03-31 11:05:00,38.81,38.83,38.78,38.83,27744.0,38.81,38.83,38.78,38.83,27744.0
2021-03-31 11:10:00,38.84,38.88,38.82,38.84,33556.0,38.84,38.88,38.82,38.84,33556.0
2021-03-31 11:15:00,38.84,38.84,38.77,38.8,29108.0,38.84,38.84,38.77,38.8,29108.0
2021-03-31 11:20:00,38.8,38.81,38.75,38.78,29416.0,38.8,38.81,38.75,38.78,29416.0
2021-03-31 11:25:00,38.77,38.81,38.77,38.81,17437.0,38.77,38.81,38.77,38.81,17437.0
2021-03-31 11:30:00,38.82,38.86,38.81,38.84,23980.0,38.82,38.86,38.81,38.84,23980.0
2021-03-31 11:35:00,38.84,38.89,38.84,38.89,19671.0,38.84,38.89,38.84,38.89,19671.0
2021-03-31 11:40:00,38.88,38.89,38.84,38.84,23226.0,38.88,38.89,38.84,38.84,23226.0
2021-03-31 11:45:00,38.85,38.91,38.83,38.84,29736.0,38.85,38.91,38.83,38.84,29736.0
2021-03-31 11:50:00,38.85,38.89,38.85,38.86,21427.0,38.85,38.89,38.85,38.86,21427.0
2021-03-31 11:55:00,38.86,38.86,38.82,38.82,42778.0,38.86,38.86,38.82,38.82,42778.0
2021-03-31 12:00:00,38.82,38.85,38.81,38.83,31845.0,38.82,38.85,38.81,38.83,31845.0
2021-03-31 12:05:00,38.83,38.85,38.82,38.82,43583.0,38.83,38.85,38.82,38.82,43583.0
2021-03-31 12:10:00,38.83,38.84,38.77,38.79,22903.0,38.83,38.84,38.77,38.79,22903.0
2021-03-31 12:15:00,38.79,38.79,38.73,38.73,35704.0,38.79,38.79,38.73,38.73,35704.0
2021-03-31 12:20:00,38.73,38.79,38.72,38.79,30661.0,38.73,38.79,38.72,38.79,30661.0
2021-03-31 12:25:00,38.79,38.81,38.71,38.73,32443.0,38.79,38.81,38.71,38.73,32443.0
2021-03-31 12:30:00,38.73,38.77,38.73,38.75,20723.0,38.73,38.77,38.73,38.75,20723.0
2021-03-31 12:35:00,38.76,38.8,38.75,38.79,37094.0,38.76,38.8,38.75,38.79,37094.0
2021-03-31 12:40:00,38.79,38.83,38.78,38.83,25365.0,38.79,38.83,38.78,38.83,25365.0
2021-03-31 12:45:00,38.82,38.86,38.82,38.84,38466.0,38.82,38.86,38.82,38.84,38466.0
2021-03-31 12:50:00,38.84,38.86,38.82,38.86,30245.0,38.84,38.86,38.82,38.86,30245.0
2021-03-31 12:55:00,38.86,38.9,38.84,38.84,34111.0,38.86,38.9,38.84,38.84,34111.0
2021-03-31 13:00:00,38.84,38.84,38.79,38.83,44095.0,38.84,38.84,38.79,38.83,44095.0
2021-03-31 13:05:00,38.83,38.89,38.82,38.89,20557.0,38.83,38.89,38.82,38.89,20557.0
2021-03-31 13:10:00,38.89,38.94,38.88,38.92,41277.0,38.89,38.94,38.88,38.92,41277.0
2021-03-31 13:15:00,38.91,38.94,38.89,38.91,29604.0,38.91,38.94,38.89,38.91,29604.0
2021-03-31 13:20:00,38.92,38.93,38.86,38.89,27787.0,38.92,38.93,38.86,38.89,27787.0
2021-03-31 13:25:00,38.89,38.91,38.85,38.86,20636.0,38.89,38.91,38.85,38.86,20636.0
2021-03-31 13:30:00,38.86,38.89,38.85,38.87,37150.0,38.86,38.89,38.85,38.87,37150.0
2021-03-31 13:35:00,38.88,38.9,38.84,38.86,29107.0,38.88,38.9,38.84,38.86,29107.0
2021-03-31 13:40:00,38.86,38.88,38.85,38.87,23168.0,38.86,38.88,38.85,38.87,23168.0
2021-03-31 13:45:00,38.87,38.87,38.77,38.81,46744.0,38.87,38.87,38.77,38.81,46744.0
2021-03-31 13:50:00,38.8,38.85,38.8,38.82,31017.0,38.8,38.85,38.8,38.82,31017.0
2021-03-31 13:55:00,38.81,38.84,38.8,38.84,29868.0,38.81,38.84,38.8,38.84,29868.0
2021-03-31 14:00:00,38.83,38.9,38.8,38.9,36024.0,38.83,38.9,38.8,38.9,36024.0
2021-03-31 14:05:00,38.9,38.91,38.83,38.86,41188.0,38.9,38.91,38.83,38.86,41188.0
2021-03-31 14:10:00,38.85,38.92,38.83,38.91,34147.0,38.85,38.92,38.83,38.91,34147.0
2021-03-31 14:15:00,38.92,38.96,38.91,38.92,21596.0,38.92,38.96,38.91,38.92,21596.0
2021-03-31 14:20:00,38.91,38.95,38.9,38.9,20559.0,38.91,38.95,38.9,38.9,20559.0
2021-03-31 14:25:00,38.89,38.94,38.86,38.92,35945.0,38.89,38.94,38.86,38.92,35945.0
2021-03-31 14:30:00,38.92,38.96,38.9,38.91,56025.0,38.92,38.96,38.9,38.91,56025.0
2021-03-31 14:35:00,38.91,38.98,38.9,38.91,27984.0,38.91,38.98,38.9,38.91,27984.0
2021-03-31 14:40:00,38.92,38.96,38.89,38.94,29486.0,38.92,38.96,38.89,38.94,29486.0
2021-03-31 14:45:00,38.94,38.95,38.84,38.88,54922.0,38.94,38.95,38.84,38.88,54922.0
2021-03-31 14:50:00,38.89,38.91,38.87,38.88,34960.0,38.89,38.91,38.87,38.88,34960.0
2021-03-31 14:55:00,38.89,38.92,38.85,38.86,31873.0,38.89,38.92,38.85,38.86,31873.0
2021-03-31 15:00:00,38.86,38.9,38.82,38.82,63648.0,38.86,38.9,38.82,38.82,63648.0
2021-03-31 15:05:00,38.8,38.83,38.78,38.81,28171.0,38.8,38.83,38.78,38.81,28171.0
2021-03-31 15:10:00,38.81,38.82,38.75,38.76,26299.0,38.81,38.82,38.75,38.76,26299.0
2021-03-31 15:15:00,38.76,38.81,38.75,38.79,37041.0,38.76,38.81,38.75,38.79,37041.0
2021-03-31 15:20:00,38.79,38.81,38.75,38.77,45386.0,38.79,38.81,38.75,38.77,45386.0
2021-03-31 15:25:00,38.77,38.8,38.74,38.76,35264.0,38.77,38.8,38.74,38.76,35264.0
2021-03-31 15:30:00,38.76,38.82,38.73,38.81,65459.0,38.76,38.82,38.73,38.81,65459.0
2021-03-31 15:35:00,38.82,38.82,38.77,38.8,57615.0,38.82,38.82,38.77,38.8,57615.0
2021-03-31 15:40:00,38.79,38.81,38.76,38.77,85220.0,38.79,38.81,38.76,38.77,85220.0
2021-03-31 15:45:00,38.77,38.79,38.74,38.74,74421.0,38.77,38.79,38.74,38.74,74421.0
2021-03-31 15:50:00,38.74,38.8,38.72,38.73,184573.0,38.74,38.8,38.72,38.73,184573.0
2021-03-31 15:55:00,38.73,38.76,38.63,38.64,556517.0,38.73,38.76,38.63,38.64,556517.0
2021-04-01 09:30:00,38.61,38.65,38.0,38.29,275610.0,38.61,38.65,38.0,38.29,275610.0
2021-04-01 09:35:00,38.3,38.41,38.24,38.34,92658.0,38.3,38.41,38.24,38.34,92658.0
2021-04-01 09:40:00,38.34,38.4,38.19,38.19,109328.0,38.34,38.4,38.19,38.19,109328.0
2021-04-01 09:45:00,38.18,38.27,38.14,38.27,64399.0,38.18,38.27,38.14,38.27,64399.0
2021-04-01 09:50:00,38.27,38.36,38.18,38.36,447527.0,38.27,38.36,38.18,38.36,447527.0
2021-04-01 09:55:00,38.36,38.37,38.22,38.26,121724.0,38.36,38.37,38.22,38.26,121724.0
2021-04-01 10:00:00,38.28,38.45,38.27,38.38,44058.0,38.28,38.45,38.27,38.38,44058.0
2021-04-01 10:05:00,38.38,38.41,38.34,38.38,52642.0,38.38,38.41,38.34,38.38,52642.0
2021-04-01 10:10:00,38.38,38.39,38.31,38.31,40778.0,38.38,38.39,38.31,38.31,40778.0
2021-04-01 10:15:00,38.32,38.43,38.3,38.43,49615.0,38.32,38.43,38.3,38.43,49615.0
2021-04-01 10:20:00,38.43,38.49,38.36,38.41,70565.0,38.43,38.49,38.36,38.41,70565.0
2021-04-01 10:25:00,38.41,38.54,38.41,38.53,55133.0,38.41,38.54,38.41,38.53,55133.0
2021-04-01 10:30:00,38.54,38.63,38.51,38.61,61381.0,38.54,38.63,38.51,38.61,61381.0
2021-04-01 10:35:00,38.62,38.69,38.62,38.65,54503.0,38.62,38.69,38.62,38.65,54503.0
2021-04-01 10:40:00,38.65,38.69,38.62,38.65,208191.0,38.65,38.69,38.62,38.65,208191.0
2021-04-01 10:45:00,38.66,38.74,38.65,38.73,66934.0,38.66,38.74,38.65,38.73,66934.0
2021-04-01 10:50:00,38.73,38.79,38.71,38.72,158938.0,38.73,38.79,38.71,38.72,158938.0
2021-04-01 10:55:00,38.72,38.75,38.65,38.72,33462.0,38.72,38.75,38.65,38.72,33462.0
2021-04-01 11:00:00,38.72,38.76,38.66,38.68,50529.0,38.72,38.76,38.66,38.68,50529.0
2021-04-01 11:05:00,38.68,38.71,38.62,38.71,141952.0,38.68,38.71,38.62,38.71,141952.0
2021-04-01 11:10:00,38.69,38.75,38.67,38.74,47039.0,38.69,38.75,38.67,38.74,47039.0
2021-04-01 11:15:00,38.73,38.77,38.73,38.76,68031.0,38.73,38.77,38.73,38.76,68031.0
2021-04-01 11:20:00,38.76,38.77,38.69,38.75,76879.0,38.76,38.77,38.69,38.75,76879.0
2021-04-01 11:25:00,38.75,38.75,38.58,38.58,60568.0,38.75,38.75,38.58,38.58,60568.0
2021-04-01 11:30:00,38.59,38.61,38.52,38.55,57395.0,38.59,38.61,38.52,38.55,57395.0
2021-04-01 11:35:00,38.55,38.57,38.48,38.52,110245.0,38.55,38.57,38.48,38.52,110245.0
2021-04-01 11:40:00,38.52,38.61,38.49,38.55,104721.0,38.52,38.61,38.49,38.55,104721.0
2021-04-01 11:45:00,38.55,38.57,38.49,38.57,109258.0,38.55,38.57,38.49,38.57,109258.0
2021-04-01 11:50:00,38.57,38.58,38.53,38.53,13908.0,38.57,38.58,38.53,38.53,13908.0
2021-04-01 11:55:00,38.54,38.55,38.51,38.52,14876.0,38.54,38.55,38.51,38.52,14876.0
2021-04-01 12:00:00,38.52,38.58,38.52,38.58,19403.0,38.52,38.58,38.52,38.58,19403.0
2021-04-01 12:05:00,38.58,38.65,38.58,38.59,50929.0,38.58,38.65,38.58,38.59,50929.0
2021-04-01 12:10:00,38.59,38.6,38.56,38.56,24179.0,38.59,38.6,38.56,38.56,24179.0
2021-04-01 12:15:00,38.56,38.57,38.52,38.55,21999.0,38.56,38.57,38.52,38.55,21999.0
2021-04-01 12:20:00,38.56,38.59,38.56,38.57,14199.0,38.56,38.59,38.56,38.57,14199.0
2021-04-01 12:25:00,38.57,38.59,38.56,38.59,26866.0,38.57,38.59,38.56,38.59,26866.0
2021-04-01 12:30:00,38.59,38.62,38.58,38.61,22247.0,38.59,38.62,38.58,38.61,22247.0
2021-04-01 12:35:00,38.62,38.63,38.58,38.59,13964.0,38.62,38.63,38.58,38.59,13964.0
2021-04-01 12:40:00,38.59,38.6,38.58,38.58,41567.0,38.59,38.6,38.58,38.58,41567.0
2021-04-01 12:45:00,38.58,38.6,38.54,38.59,16169.0,38.58,38.6,38.54,38.59,16169.0
2021-04-01 12:50:00,38.59,38.6,38.57,38.59,13755.0,38.59,38.6,38.57,38.59,13755.0
2021-04-01 12:55:00,38.59,38.6,38.49,38.5,29986.0,38.59,38.6,38.49,38.5,29986.0
2021-04-01 13:00:00,38.5,38.52,38.48,38.5,33617.0,38.5,38.52,38.48,38.5,33617.0
2021-04-01 13:05:00,38.51,38.56,38.51,38.53,21187.0,38.51,38.56,38.51,38.53,21187.0
2021-04-01 13:10:00,38.54,38.55,38.52,38.54,12229.0,38.54,38.55,38.52,38.54,12229.0
2021-04-01 13:15:00,38.54,38.54,38.46,38.48,29894.0,38.54,38.54,38.46,38.48,29894.0
2021-04-01 13:20:00,38.48,38.55,38.48,38.55,13595.0,38.48,38.55,38.48,38.55,13595.0
2021-04-01 13:25:00,38.55,38.65,38.54,38.65,30841.0,38.55,38.65,38.54,38.65,30841.0
2021-04-01 13:30:00,38.65,38.66,38.61,38.65,38792.0,38.65,38.66,38.61,38.65,38792.0
2021-04-01 13:35:00,38.65,38.67,38.63,38.66,21168.0,38.65,38.67,38.63,38.66,21168.0
2021-04-01 13:40:00,38.66,38.66,38.63,38.63,17938.0,38.66,38.66,38.63,38.63,17938.0
2021-04-01 13:45:00,38.63,38.63,38.6,38.62,18816.0,38.63,38.63,38.6,38.62,18816.0
2021-04-01 13:50:00,38.61,38.61,38.55,38.57,14662.0,38.61,38.61,38.55,38.57,14662.0
2021-04-01 13:55:00,38.57,38.58,38.55,38.57,16492.0,38.57,38.58,38.55,38.57,16492.0
2021-04-01 14:00:00,38.58,38.58,38.55,38.58,39502.0,38.58,38.58,38.55,38.58,39502.0
2021-04-01 14:05:00,38.58,38.58,38.52,38.52,41786.0,38.58,38.58,38.52,38.52,41786.0
2021-04-01 14:10:00,38.52,38.56,38.52,38.55,57947.0,38.52,38.56,38.52,38.55,57947.0
2021-04-01 14:15:00,38.55,38.58,38.53,38.53,26738.0,38.55,38.58,38.53,38.53,26738.0
2021-04-01 14:20:00,38.53,38.58,38.53,38.57,27424.0,38.53,38.58,38.53,38.57,27424.0
2021-04-01 14:25:00,38.58,38.58,38.54,38.57,20903.0,38.58,38.58,38.54,38.57,20903.0
2021-04-01 14:30:00,38.57,38.59,38.55,38.58,18326.0,38.57,38.59,38.55,38.58,18326.0
2021-04-01 14:35:00,38.58,38.58,38.56,38.58,23170.0,38.58,38.58,38.56,38.58,23170.0
2021-04-01 14:40:00,38.58,38.59,38.54,38.55,20240.0,38.58,38.59,38.54,38.55,20240.0
2021-04-01 14:45:00,38.55,38.56,38.51,38.51,26057.0,38.55,38.56,38.51,38.51,26057.0
2021-04-01 14:50:00,38.51,38.51,38.48,38.49,16795.0,38.51,38.51,38.48,38.49,16795.0
2021-04-01 14:55:00,38.49,38.52,38.49,38.51,19348.0,38.49,38.52,38.49,38.51,19348.0
2021-04-01 15:00:00,38.51,38.53,38.5,38.52,21830.0,38.51,38.53,38.5,38.52,21830.0
2021-04-01 15:05:00,38.52,38.56,38.52,38.55,20652.0,38.52,38.56,38.52,38.55,20652.0
2021-04-01 15:10:00,38.55,38.55,38.51,38.52,39539.0,38.55,38.55,38.51,38.52,39539.0
2021-04-01 15:15:00,38.52,38.58,38.51,38.56,35373.0,38.52,38.58,38.51,38.56,35373.0
2021-04-01 15:20:00,38.56,38.56,38.5,38.52,37437.0,38.56,38.56,38.5,38.52,37437.0
2021-04-01 15:25:00,38.52,38.56,38.51,38.55,32476.0,38.52,38.56,38.51,38.55,32476.0
2021-04-01 15:30:00,38.55,38.56,38.51,38.54,47222.0,38.55,38.56,38.51,38.54,47222.0
2021-04-01 15:35:00,38.54,38.57,38.51,38.54,44817.0,38.54,38.57,38.51,38.54,44817.0
2021-04-01 15:40:00,38.53,38.57,38.53,38.55,40794.0,38.53,38.57,38.53,38.55,40794.0
2021-04-01 15:45:00,38.55,38.61,38.55,38.61,65717.0,38.55,38.61,38.55,38.61,65717.0
2021-04-01 15:50:00,38.61,38.63,38.58,38.61,114689.0,38.61,38.63,38.58,38.61,114689.0
2021-04-01 15:55:00,38.61,38.65,38.58,38.58,267783.0,38.61,38.65,38.58,38.58,267783.0
2021-04-05 09:30:00,38.87,38.97,38.73,38.96,136366.0,38.87,38.97,38.73,38.96,136366.0
2021-04-05 09:35:00,38.96,39.03,38.88,38.92,99511.0,38.96,39.03,38.88,38.92,99511.0
2021-04-05 09:40:00,38.93,38.96,38.91,38.94,43088.0,38.93,38.96,38.91,38.94,43088.0
2021-04-05 09:45:00,38.94,38.98,38.86,38.9,59460.0,38.94,38.98,38.86,38.9,59460.0
2021-04-05 09:50:00,38.89,38.93,38.86,38.91,30735.0,38.89,38.93,38.86,38.91,30735.0
2021-04-05 09:55:00,38.91,38.98,38.9,38.93,35049.0,38.91,38.98,38.9,38.93,35049.0
2021-04-05 10:00:00,38.94,38.94,38.82,38.88,41462.0,38.94,38.94,38.82,38.88,41462.0
2021-04-05 10:05:00,38.88,38.95,38.85,38.92,47233.0,38.88,38.95,38.85,38.92,47233.0
2021-04-05 10:10:00,38.92,38.98,38.9,38.97,36282.0,38.92,38.98,38.9,38.97,36282.0
2021-04-05 10:15:00,38.97,39.0,38.96,38.99,28511.0,38.97,39.0,38.96,38.99,28511.0
2021-04-05 10:20:00,38.99,39.01,38.97,38.98,35456.0,38.99,39.01,38.97,38.98,35456.0
2021-04-05 10:25:00,39.0,39.03,38.98,39.02,26817.0,39.0,39.03,38.98,39.02,26817.0
2021-04-05 10:30:00,39.02,39.04,38.99,39.04,18920.0,39.02,39.04,38.99,39.04,18920.0
2021-04-05 10:35:00,39.04,39.06,39.01,39.04,25729.0,39.04,39.06,39.01,39.04,25729.0
2021-04-05 10:40:00,39.04,39.09,39.03,39.05,27972.0,39.04,39.09,39.03,39.05,27972.0
2021-04-05 10:45:00,39.05,39.09,39.03,39.04,28170.0,39.05,39.09,39.03,39.04,28170.0
2021-04-05 10:50:00,39.05,39.09,39.02,39.02,55704.0,39.05,39.09,39.02,39.02,55704.0
2021-04-05 10:55:00,39.02,39.06,39.0,39.05,28467.0,39.02,39.06,39.0,39.05,28467.0
2021-04-05 11:00:00,39.05,39.12,39.03,39.04,55010.0,39.05,39.12,39.03,39.04,55010.0
2021-04-05 11:05:00,39.05,39.07,39.02,39.06,49115.0,39.05,39.07,39.02,39.06,49115.0
2021-04-05 11:10:00,39.06,39.11,39.04,39.07,56455.0,39.06,39.11,39.04,39.07,56455.0
2021-04-05 11:15:00,39.07,39.08,39.05,39.07,21142.0,39.07,39.08,39.05,39.07,21142.0
2021-04-05 11:20:00,39.07,39.08,39.03,39.05,28149.0,39.07,39.08,39.03,39.05,28149.0
2021-04-05 11:25:00,39.05,39.06,39.03,39.03,28283.0,39.05,39.06,39.03,39.03,28283.0
2021-04-05 11:30:00,39.04,39.06,39.03,39.06,33151.0,39.04,39.06,39.03,39.06,33151.0
2021-04-05 11:35:00,39.05,39.1,39.04,39.08,41600.0,39.05,39.1,39.04,39.08,41600.0
2021-04-05 11:40:00,39.08,39.1,39.07,39.09,46638.0,39.08,39.1,39.07,39.09,46638.0
2021-04-05 11:45:00,39.09,39.09,39.07,39.09,22849.0,39.09,39.09,39.07,39.09,22849.0
2021-04-05 11:50:00,39.08,39.09,39.03,39.08,37964.0,39.08,39.09,39.03,39.08,37964.0
2021-04-05 11:55:00,39.08,39.08,39.01,39.05,36339.0,39.08,39.08,39.01,39.05,36339.0
2021-04-05 12:00:00,39.04,39.08,39.03,39.05,26965.0,39.04,39.08,39.03,39.05,26965.0
2021-04-05 12:05:00,39.05,39.06,39.03,39.05,21495.0,39.05,39.06,39.03,39.05,21495.0
2021-04-05 12:10:00,39.05,39.05,39.02,39.02,23479.0,39.05,39.05,39.02,39.02,23479.0
2021-04-05 12:15:00,39.03,39.04,38.99,38.99,20566.0,39.03,39.04,38.99,38.99,20566.0
2021-04-05 12:20:00,39.0,39.02,38.98,38.99,27980.0,39.0,39.02,38.98,38.99,27980.0
2021-04-05 12:25:00,38.99,39.03,38.99,39.02,16253.0,38.99,39.03,38.99,39.02,16253.0
2021-04-05 12:30:00,39.02,39.1,39.01,39.09,18420.0,39.02,39.1,39.01,39.09,18420.0
2021-04-05 12:35:00,39.08,39.13,39.07,39.09,54514.0,39.08,39.13,39.07,39.09,54514.0
2021-04-05 12:40:00,39.1,39.12,39.07,39.12,28520.0,39.1,39.12,39.07,39.12,28520.0
2021-04-05 12:45:00,39.12,39.12,39.06,39.07,21156.0,39.12,39.12,39.06,39.07,21156.0
2021-04-05 12:50:00,39.07,39.07,39.01,39.02,21658.0,39.07,39.07,39.01,39.02,21658.0
2021-04-05 12:55:00,39.02,39.06,38.99,39.05,28292.0,39.02,39.06,38.99,39.05,28292.0
2021-04-05 13:00:00,39.04,39.04,38.98,39.0,60822.0,39.04,39.04,38.98,39.0,60822.0
2021-04-05 13:05:00,39.0,39.06,39.0,39.04,34961.0,39.0,39.06,39.0,39.04,34961.0
2021-04-05 13:10:00,39.04,39.04,38.99,39.0,38379.0,39.04,39.04,38.99,39.0,38379.0
2021-04-05 13:15:00,38.99,39.0,38.94,38.95,21723.0,38.99,39.0,38.94,38.95,21723.0
2021-04-05 13:20:00,38.95,38.97,38.92,38.93,26012.0,38.95,38.97,38.92,38.93,26012.0
2021-04-05 13:25:00,38.93,38.96,38.92,38.96,21703.0,38.93,38.96,38.92,38.96,21703.0
2021-04-05 13:30:00,38.96,39.01,38.96,39.0,32508.0,38.96,39.01,38.96,39.0,32508.0
2021-04-05 13:35:00,38.99,39.03,38.96,38.96,30886.0,38.99,39.03,38.96,38.96,30886.0
2021-04-05 13:40:00,38.97,39.0,38.96,38.97,27541.0,38.97,39.0,38.96,38.97,27541.0
2021-04-05 13:45:00,38.97,38.99,38.95,38.97,19802.0,38.97,38.99,38.95,38.97,19802.0
2021-04-05 13:50:00,38.98,38.99,38.95,38.98,14217.0,38.98,38.99,38.95,38.98,14217.0
2021-04-05 13:55:00,38.98,39.0,38.96,39.0,17222.0,38.98,39.0,38.96,39.0,17222.0
2021-04-05 14:00:00,39.0,39.0,38.91,38.92,39572.0,39.0,39.0,38.91,38.92,39572.0
2021-04-05 14:05:00,38.91,38.98,38.91,38.95,17785.0,38.91,38.98,38.91,38.95,17785.0
2021-04-05 14:10:00,38.96,38.97,38.93,38.96,20484.0,38.96,38.97,38.93,38.96,20484.0
2021-04-05 14:15:00,38.96,38.98,38.94,38.96,23684.0,38.96,38.98,38.94,38.96,23684.0
2021-04-05 14:20:00,38.96,39.0,38.95,38.98,46265.0,38.96,39.0,38.95,38.98,46265.0
2021-04-05 14:25:00,38.98,39.0,38.96,38.99,25114.0,38.98,39.0,38.96,38.99,25114.0
2021-04-05 14:30:00,38.99,39.0,38.97,39.0,15902.0,38.99,39.0,38.97,39.0,15902.0
2021-04-05 14:35:00,39.0,39.03,38.98,39.0,28869.0,39.0,39.03,38.98,39.0,28869.0
2021-04-05 14:40:00,39.0,39.0,38.96,38.97,21040.0,39.0,39.0,38.96,38.97,21040.0
2021-04-05 14:45:00,38.97,38.97,38.92,38.92,27854.0,38.97,38.97,38.92,38.92,27854.0
2021-04-05 14:50:00,38.93,38.93,38.89,38.91,19576.0,38.93,38.93,38.89,38.91,19576.0
2021-04-05 14:55:00,38.91,38.96,38.89,38.95,65279.0,38.91,38.96,38.89,38.95,65279.0
2021-04-05 15:00:00,38.95,38.97,38.92,38.96,62066.0,38.95,38.97,38.92,38.96,62066.0
2021-04-05 15:05:00,38.96,38.99,38.92,38.92,56746.0,38.96,38.99,38.92,38.92,56746.0
2021-04-05 15:10:00,38.92,38.98,38.91,38.97,40028.0,38.92,38.98,38.91,38.97,40028.0
2021-04-05 15:15:00,38.97,39.03,38.96,39.02,42769.0,38.97,39.03,38.96,39.02,42769.0
2021-04-05 15:20:00,39.02,39.03,39.0,39.02,43565.0,39.02,39.03,39.0,39.02,43565.0
2021-04-05 15:25:00,39.02,39.03,38.97,39.0,87598.0,39.02,39.03,38.97,39.0,87598.0
2021-04-05 15:30:00,38.99,39.0,38.97,38.99,42737.0,38.99,39.0,38.97,38.99,42737.0
2021-04-05 15:35:00,38.98,39.03,38.98,39.0,65509.0,38.98,39.03,38.98,39.0,65509.0
2021-04-05 15:40:00,39.0,39.01,38.98,39.0,61598.0,39.0,39.01,38.98,39.0,61598.0
2021-04-05 15:45:00,38.99,39.03,38.99,39.0,116889.0,38.99,39.03,38.99,39.0,116889.0
2021-04-05 15:50:00,39.0,39.02,38.97,39.0,106877.0,39.0,39.02,38.97,39.0,106877.0
2021-04-05 15:55:00,39.0,39.05,38.97,39.04,375405.0,39.0,39.05,38.97,39.04,375405.0
2021-04-06 09:30:00,39.2,39.2,38.95,39.0,310544.0,39.2,39.2,38.95,39.0,310544.0
2021-04-06 09:35:00,39.0,39.03,38.96,38.99,107327.0,39.0,39.03,38.96,38.99,107327.0
2021-04-06 09:40:00,38.99,39.05,38.9,38.92,103181.0,38.99,39.05,38.9,38.92,103181.0
2021-04-06 09:45:00,38.91,39.06,38.91,39.03,91222.0,38.91,39.06,38.91,39.03,91222.0
2021-04-06 09:50:00,39.03,39.18,39.03,39.17,93921.0,39.03,39.18,39.03,39.17,93921.0
2021-04-06 09:55:00,39.18,39.18,39.11,39.14,33272.0,39.18,39.18,39.11,39.14,33272.0
2021-04-06 10:00:00,39.15,39.16,39.03,39.03,70577.0,39.15,39.16,39.03,39.03,70577.0
2021-04-06 10:05:00,39.02,39.11,39.01,39.09,39934.0,39.02,39.11,39.01,39.09,39934.0
2021-04-06 10:10:00,39.09,39.17,39.09,39.16,61559.0,39.09,39.17,39.09,39.16,61559.0
2021-04-06 10:15:00,39.16,39.17,39.12,39.12,40464.0,39.16,39.17,39.12,39.12,40464.0
2021-04-06 10:20:00,39.12,39.17,39.11,39.16,39525.0,39.12,39.17,39.11,39.16,39525.0
2021-04-06 10:25:00,39.16,39.19,39.12,39.14,90342.0,39.16,39.19,39.12,39.14,90342.0
2021-04-06 10:30:00,39.14,39.2,39.11,39.15,118465.0,39.14,39.2,39.11,39.15,118465.0
2021-04-06 10:35:00,39.15,39.17,39.12,39.14,115830.0,39.15,39.17,39.12,39.14,115830.0
2021-04-06 10:40:00,39.15,39.17,39.13,39.16,83969.0,39.15,39.17,39.13,39.16,83969.0
2021-04-06 10:45:00,39.16,39.16,39.1,39.12,64223.0,39.16,39.16,39.1,39.12,64223.0
2021-04-06 10:50:00,39.12,39.14,39.08,39.11,80726.0,39.12,39.14,39.08,39.11,80726.0
2021-04-06 10:55:00,39.1,39.13,39.09,39.12,36781.0,39.1,39.13,39.09,39.12,36781.0
2021-04-06 11:00:00,39.11,39.18,39.1,39.15,109299.0,39.11,39.18,39.1,39.15,109299.0
2021-04-06 11:05:00,39.16,39.17,39.1,39.15,59779.0,39.16,39.17,39.1,39.15,59779.0
2021-04-06 11:10:00,39.15,39.16,39.12,39.15,76417.0,39.15,39.16,39.12,39.15,76417.0
2021-04-06 11:15:00,39.15,39.16,39.08,39.11,61625.0,39.15,39.16,39.08,39.11,61625.0
2021-04-06 11:20:00,39.11,39.13,39.09,39.11,34781.0,39.11,39.13,39.09,39.11,34781.0
2021-04-06 11:25:00,39.1,39.11,39.07,39.07,34895.0,39.1,39.11,39.07,39.07,34895.0
2021-04-06 11:30:00,39.08,39.11,39.06,39.11,31630.0,39.08,39.11,39.06,39.11,31630.0
2021-04-06 11:35:00,39.11,39.15,39.1,39.15,32460.0,39.11,39.15,39.1,39.15,32460.0
2021-04-06 11:40:00,39.14,39.15,39.11,39.12,32678.0,39.14,39.15,39.11,39.12,32678.0
2021-04-06 11:45:00,39.12,39.15,39.12,39.13,26755.0,39.12,39.15,39.12,39.13,26755.0
2021-04-06 11:50:00,39.13,39.15,39.12,39.15,22934.0,39.13,39.15,39.12,39.15,22934.0
2021-04-06 11:55:00,39.15,39.21,39.13,39.21,80396.0,39.15,39.21,39.13,39.21,80396.0
2021-04-06 12:00:00,39.21,39.24,39.2,39.2,31420.0,39.21,39.24,39.2,39.2,31420.0
2021-04-06 12:05:00,39.2,39.23,39.18,39.21,36577.0,39.2,39.23,39.18,39.21,36577.0
2021-04-06 12:10:00,39.21,39.25,39.2,39.25,29028.0,39.21,39.25,39.2,39.25,29028.0
2021-04-06 12:15:00,39.24,39.25,39.22,39.22,41229.0,39.24,39.25,39.22,39.22,41229.0
2021-04-06 12:20:00,39.23,39.25,39.19,39.19,27635.0,39.23,39.25,39.19,39.19,27635.0
2021-04-06 12:25:00,39.2,39.25,39.19,39.23,35883.0,39.2,39.25,39.19,39.23,35883.0
2021-04-06 12:30:00,39.23,39.24,39.2,39.21,37145.0,39.23,39.24,39.2,39.21,37145.0
2021-04-06 12:35:00,39.21,39.22,39.18,39.18,21320.0,39.21,39.22,39.18,39.18,21320.0
2021-04-06 12:40:00,39.19,39.19,39.15,39.15,26699.0,39.19,39.19,39.15,39.15,26699.0
2021-04-06 12:45:00,39.15,39.16,39.04,39.06,169001.0,39.15,39.16,39.04,39.06,169001.0
2021-04-06 12:50:00,39.05,39.07,39.01,39.02,35546.0,39.05,39.07,39.01,39.02,35546.0
2021-04-06 12:55:00,39.01,39.07,39.0,39.04,42126.0,39.01,39.07,39.0,39.04,42126.0
2021-04-06 13:00:00,39.05,39.08,39.03,39.07,43754.0,39.05,39.08,39.03,39.07,43754.0
2021-04-06 13:05:00,39.07,39.12,39.06,39.08,52222.0,39.07,39.12,39.06,39.08,52222.0
2021-04-06 13:10:00,39.09,39.11,39.05,39.06,34156.0,39.09,39.11,39.05,39.06,34156.0
2021-04-06 13:15:00,39.06,39.11,39.05,39.08,30318.0,39.06,39.11,39.05,39.08,30318.0
2021-04-06 13:20:00,39.08,39.13,39.08,39.12,24873.0,39.08,39.13,39.08,39.12,24873.0
2021-04-06 13:25:00,39.11,39.12,39.09,39.11,20199.0,39.11,39.12,39.09,39.11,20199.0
2021-04-06 13:30:00,39.11,39.12,39.07,39.08,30694.0,39.11,39.12,39.07,39.08,30694.0
2021-04-06 13:35:00,39.07,39.12,39.06,39.06,50862.0,39.07,39.12,39.06,39.06,50862.0
2021-04-06 13:40:00,39.06,39.1,39.05,39.09,29263.0,39.06,39.1,39.05,39.09,29263.0
2021-04-06 13:45:00,39.09,39.12,39.08,39.11,32076.0,39.09,39.12,39.08,39.11,32076.0
2021-04-06 13:50:00,39.11,39.14,39.1,39.1,31554.0,39.11,39.14,39.1,39.1,31554.0
2021-04-06 13:55:00,39.1,39.11,39.08,39.11,18646.0,39.1,39.11,39.08,39.11,18646.0
2021-04-06 14:00:00,39.11,39.11,39.08,39.11,31132.0,39.11,39.11,39.08,39.11,31132.0
2021-04-06 14:05:00,39.11,39.11,39.05,39.07,43485.0,39.11,39.11,39.05,39.07,43485.0
2021-04-06 14:10:00,39.07,39.09,39.05,39.07,18523.0,39.07,39.09,39.05,39.07,18523.0
2021-04-06 14:15:00,39.08,39.09,39.06,39.09,24183.0,39.08,39.09,39.06,39.09,24183.0
2021-04-06 14:20:00,39.08,39.09,39.05,39.06,36176.0,39.08,39.09,39.05,39.06,36176.0
2021-04-06 14:25:00,39.06,39.08,39.04,39.06,24228.0,39.06,39.08,39.04,39.06,24228.0
2021-04-06 14:30:00,39.06,39.07,39.02,39.04,36575.0,39.06,39.07,39.02,39.04,36575.0
2021-04-06 14:35:00,39.04,39.04,39.02,39.04,27430.0,39.04,39.04,39.02,39.04,27430.0
2021-04-06 14:40:00,39.04,39.04,39.02,39.04,42737.0,39.04,39.04,39.02,39.04,42737.0
2021-04-06 14:45:00,39.03,39.05,39.02,39.05,43604.0,39.03,39.05,39.02,39.05,43604.0
2021-04-06 14:50:00,39.04,39.05,39.01,39.02,47098.0,39.04,39.05,39.01,39.02,47098.0
2021-04-06 14:55:00,39.03,39.03,38.96,38.96,67306.0,39.03,39.03,38.96,38.96,67306.0
2021-04-06 15:00:00,38.97,38.97,38.93,38.93,43556.0,38.97,38.97,38.93,38.93,43556.0
2021-04-06 15:05:00,38.94,38.95,38.92,38.94,33041.0,38.94,38.95,38.92,38.94,33041.0
2021-04-06 15:10:00,38.94,38.94,38.9,38.91,62413.0,38.94,38.94,38.9,38.91,62413.0
2021-04-06 15:15:00,38.91,38.95,38.91,38.95,57845.0,38.91,38.95,38.91,38.95,57845.0
2021-04-06 15:20:00,38.96,38.97,38.91,38.91,48995.0,38.96,38.97,38.91,38.91,48995.0
2021-04-06 15:25:00,38.9,38.91,38.84,38.9,80661.0,38.9,38.91,38.84,38.9,80661.0
2021-04-06 15:30:00,38.91,38.95,38.89,38.9,80062.0,38.91,38.95,38.89,38.9,80062.0
2021-04-06 15:35:00,38.9,38.93,38.89,38.91,58093.0,38.9,38.93,38.89,38.91,58093.0
2021-04-06 15:40:00,38.91,38.97,38.9,38.95,75208.0,38.91,38.97,38.9,38.95,75208.0
2021-04-06 15:45:00,38.95,38.96,38.91,38.91,94861.0,38.95,38.96,38.91,38.91,94861.0
2021-04-06 15:50:00,38.91,38.95,38.89,38.95,219645.0,38.91,38.95,38.89,38.95,219645.0
2021-04-06 15:55:00,38.95,39.03,38.92,38.93,716373.0,38.95,39.03,38.92,38.93,716373.0
2021-04-07 09:30:00,38.96,39.16,38.87,39.16,298996.0,38.96,39.16,38.87,39.16,298996.0
2021-04-07 09:35:00,39.16,39.22,39.04,39.12,142805.0,39.16,39.22,39.04,39.12,142805.0
2021-04-07 09:40:00,39.11,39.13,39.05,39.06,50035.0,39.11,39.13,39.05,39.06,50035.0
2021-04-07 09:45:00,39.06,39.06,38.89,38.92,26679.0,39.06,39.06,38.89,38.92,26679.0
2021-04-07 09:50:00,38.91,38.91,38.8,38.89,40172.0,38.91,38.91,38.8,38.89,40172.0
2021-04-07 09:55:00,38.89,38.89,38.78,38.79,39509.0,38.89,38.89,38.78,38.79,39509.0
2021-04-07 10:00:00,38.8,38.84,38.77,38.81,31858.0,38.8,38.84,38.77,38.81,31858.0
2021-04-07 10:05:00,38.81,38.81,38.74,38.79,37282.0,38.81,38.81,38.74,38.79,37282.0
2021-04-07 10:10:00,38.79,38.85,38.78,38.82,23082.0,38.79,38.85,38.78,38.82,23082.0
2021-04-07 10:15:00,38.83,38.83,38.76,38.79,22503.0,38.83,38.83,38.76,38.79,22503.0
2021-04-07 10:20:00,38.8,38.85,38.78,38.83,27847.0,38.8,38.85,38.78,38.83,27847.0
2021-04-07 10:25:00,38.83,38.92,38.82,38.91,64043.0,38.83,38.92,38.82,38.91,64043.0
2021-04-07 10:30:00,38.91,38.95,38.86,38.89,40548.0,38.91,38.95,38.86,38.89,40548.0
2021-04-07 10:35:00,38.9,38.91,38.83,38.88,44675.0,38.9,38.91,38.83,38.88,44675.0
2021-04-07 10:40:00,38.89,38.93,38.88,38.9,26136.0,38.89,38.93,38.88,38.9,26136.0
2021-04-07 10:45:00,38.9,38.92,38.89,38.9,29687.0,38.9,38.92,38.89,38.9,29687.0
2021-04-07 10:50:00,38.9,38.91,38.88,38.88,18347.0,38.9,38.91,38.88,38.88,18347.0
2021-04-07 10:55:00,38.88,38.9,38.87,38.88,10302.0,38.88,38.9,38.87,38.88,10302.0
2021-04-07 11:00:00,38.88,38.9,38.86,38.86,20861.0,38.88,38.9,38.86,38.86,20861.0
2021-04-07 11:05:00,38.87,38.89,38.82,38.84,54885.0,38.87,38.89,38.82,38.84,54885.0
2021-04-07 11:10:00,38.84,38.89,38.82,38.88,30586.0,38.84,38.89,38.82,38.88,30586.0
2021-04-07 11:15:00,38.88,38.92,38.88,38.91,40131.0,38.88,38.92,38.88,38.91,40131.0
2021-04-07 11:20:00,38.91,38.91,38.88,38.89,26398.0,38.91,38.91,38.88,38.89,26398.0
2021-04-07 11:25:00,38.89,38.96,38.88,38.94,46654.0,38.89,38.96,38.88,38.94,46654.0
2021-04-07 11:30:00,38.94,38.96,38.93,38.95,25582.0,38.94,38.96,38.93,38.95,25582.0
2021-04-07 11:35:00,38.95,38.97,38.9,38.94,38292.0,38.95,38.97,38.9,38.94,38292.0
2021-04-07 11:40:00,38.94,38.95,38.88,38.89,25459.0,38.94,38.95,38.88,38.89,25459.0
2021-04-07 11:45:00,38.89,38.9,38.86,38.89,45773.0,38.89,38.9,38.86,38.89,45773.0
2021-04-07 11:50:00,38.89,38.9,38.87,38.89,18712.0,38.89,38.9,38.87,38.89,18712.0
2021-04-07 11:55:00,38.89,38.93,38.88,38.91,27910.0,38.89,38.93,38.88,38.91,27910.0
2021-04-07 12:00:00,38.91,38.92,38.91,38.91,18148.0,38.91,38.92,38.91,38.91,18148.0
2021-04-07 12:05:00,38.92,38.95,38.91,38.95,45818.0,38.92,38.95,38.91,38.95,45818.0
2021-04-07 12:10:00,38.94,38.98,38.91,38.91,58475.0,38.94,38.98,38.91,38.91,58475.0
2021-04-07 12:15:00,38.91,38.92,38.88,38.89,36521.0,38.91,38.92,38.88,38.89,36521.0
2021-04-07 12:20:00,38.89,38.91,38.88,38.9,20216.0,38.89,38.91,38.88,38.9,20216.0
2021-04-07 12:25:00,38.9,38.9,38.88,38.88,11499.0,38.9,38.9,38.88,38.88,11499.0
2021-04-07 12:30:00,38.89,38.9,38.87,38.89,23924.0,38.89,38.9,38.87,38.89,23924.0
2021-04-07 12:35:00,38.89,38.93,38.88,38.92,33529.0,38.89,38.93,38.88,38.92,33529.0
2021-04-07 12:40:00,38.92,38.92,38.87,38.87,13065.0,38.92,38.92,38.87,38.87,13065.0
2021-04-07 12:45:00,38.87,38.88,38.85,38.85,11253.0,38.87,38.88,38.85,38.85,11253.0
2021-04-07 12:50:00,38.84,38.88,38.83,38.84,21891.0,38.84,38.88,38.83,38.84,21891.0
2021-04-07 12:55:00,38.83,38.86,38.82,38.84,17034.0,38.83,38.86,38.82,38.84,17034.0
2021-04-07 13:00:00,38.84,38.84,38.81,38.83,11819.0,38.84,38.84,38.81,38.83,11819.0
2021-04-07 13:05:00,38.82,38.84,38.82,38.83,9760.0,38.82,38.84,38.82,38.83,9760.0
2021-04-07 13:10:00,38.83,38.86,38.82,38.86,10539.0,38.83,38.86,38.82,38.86,10539.0
2021-04-07 13:15:00,38.86,38.86,38.83,38.84,10347.0,38.86,38.86,38.83,38.84,10347.0
2021-04-07 13:20:00,38.84,38.85,38.84,38.85,6093.0,38.84,38.85,38.84,38.85,6093.0
2021-04-07 13:25:00,38.84,38.87,38.84,38.84,17563.0,38.84,38.87,38.84,38.84,17563.0
2021-04-07 13:30:00,38.85,38.85,38.84,38.84,3463.0,38.85,38.85,38.84,38.84,3463.0
2021-04-07 13:35:00,38.85,38.86,38.83,38.86,19852.0,38.85,38.86,38.83,38.86,19852.0
2021-04-07 13:40:00,38.86,38.86,38.84,38.86,19101.0,38.86,38.86,38.84,38.86,19101.0
2021-04-07 13:45:00,38.85,38.87,38.83,38.84,23882.0,38.85,38.87,38.83,38.84,23882.0
2021-04-07 13:50:00,38.84,38.86,38.83,38.85,21874.0,38.84,38.86,38.83,38.85,21874.0
2021-04-07 13:55:00,38.85,38.87,38.84,38.85,26401.0,38.85,38.87,38.84,38.85,26401.0
2021-04-07 14:00:00,38.84,38.87,38.83,38.86,18854.0,38.84,38.87,38.83,38.86,18854.0
2021-04-07 14:05:00,38.86,38.92,38.85,38.86,46197.0,38.86,38.92,38.85,38.86,46197.0
2021-04-07 14:10:00,38.87,38.89,38.84,38.85,38931.0,38.87,38.89,38.84,38.85,38931.0
2021-04-07 14:15:00,38.85,38.86,38.83,38.85,26823.0,38.85,38.86,38.83,38.85,26823.0
2021-04-07 14:20:00,38.86,38.89,38.83,38.87,41855.0,38.86,38.89,38.83,38.87,41855.0
2021-04-07 14:25:00,38.87,38.88,38.86,38.87,19524.0,38.87,38.88,38.86,38.87,19524.0
2021-04-07 14:30:00,38.87,38.89,38.85,38.86,39742.0,38.87,38.89,38.85,38.86,39742.0
2021-04-07 14:35:00,38.86,38.87,38.85,38.86,22924.0,38.86,38.87,38.85,38.86,22924.0
2021-04-07 14:40:00,38.86,38.89,38.85,38.88,37880.0,38.86,38.89,38.85,38.88,37880.0
2021-04-07 14:45:00,38.88,38.88,38.85,38.86,15458.0,38.88,38.88,38.85,38.86,15458.0
2021-04-07 14:50:00,38.86,38.87,38.83,38.85,41163.0,38.86,38.87,38.83,38.85,41163.0
2021-04-07 14:55:00,38.84,38.85,38.82,38.82,17415.0,38.84,38.85,38.82,38.82,17415.0
2021-04-07 15:00:00,38.83,38.85,38.82,38.85,29440.0,38.83,38.85,38.82,38.85,29440.0
2021-04-07 15:05:00,38.84,38.85,38.82,38.84,19594.0,38.84,38.85,38.82,38.84,19594.0
2021-04-07 15:10:00,38.83,38.84,38.8,38.8,29262.0,38.83,38.84,38.8,38.8,29262.0
2021-04-07 15:15:00,38.8,38.84,38.78,38.83,35122.0,38.8,38.84,38.78,38.83,35122.0
2021-04-07 15:20:00,38.83,38.83,38.79,38.79,27093.0,38.83,38.83,38.79,38.79,27093.0
2021-04-07 15:25:00,38.8,38.82,38.77,38.81,35385.0,38.8,38.82,38.77,38.81,35385.0
2021-04-07 15:30:00,38.81,38.82,38.78,38.82,31025.0,38.81,38.82,38.78,38.82,31025.0
2021-04-07 15:35:00,38.82,38.88,38.81,38.88,159834.0,38.82,38.88,38.81,38.88,159834.0
2021-04-07 15:40:00,38.87,38.91,38.86,38.87,80067.0,38.87,38.91,38.86,38.87,80067.0
2021-04-07 15:45:00,38.86,38.87,38.84,38.85,78238.0,38.86,38.87,38.84,38.85,78238.0
2021-04-07 15:50:00,38.86,38.86,38.83,38.84,89767.0,38.86,38.86,38.83,38.84,89767.0
2021-04-07 15:55:00,38.84,38.85,38.83,38.85,308498.0,38.84,38.85,38.83,38.85,308498.0
2021-04-08 09:30:00,38.93,39.05,38.82,39.0,82863.0,38.93,39.05,38.82,39.0,82863.0
2021-04-08 09:35:00,38.99,39.07,38.93,39.06,163052.0,38.99,39.07,38.93,39.06,163052.0
2021-04-08 09:40:00,39.05,39.12,38.97,39.0,61853.0,39.05,39.12,38.97,39.0,61853.0
2021-04-08 09:45:00,39.0,39.04,38.98,38.98,22524.0,39.0,39.04,38.98,38.98,22524.0
2021-04-08 09:50:00,38.98,39.05,38.97,39.0,80124.0,38.98,39.05,38.97,39.0,80124.0
2021-04-08 09:55:00,39.0,39.0,38.92,38.94,20957.0,39.0,39.0,38.92,38.94,20957.0
2021-04-08 10:00:00,38.95,38.96,38.91,38.91,21214.0,38.95,38.96,38.91,38.91,21214.0
2021-04-08 10:05:00,38.91,38.94,38.89,38.93,15148.0,38.91,38.94,38.89,38.93,15148.0
2021-04-08 10:10:00,38.92,38.95,38.89,38.89,27362.0,38.92,38.95,38.89,38.89,27362.0
2021-04-08 10:15:00,38.89,38.92,38.89,38.89,10644.0,38.89,38.92,38.89,38.89,10644.0
2021-04-08 10:20:00,38.89,39.01,38.89,38.95,30836.0,38.89,39.01,38.89,38.95,30836.0
2021-04-08 10:25:00,38.95,39.0,38.91,38.98,42743.0,38.95,39.0,38.91,38.98,42743.0
2021-04-08 10:30:00,38.98,39.03,38.97,39.03,34670.0,38.98,39.03,38.97,39.03,34670.0
2021-04-08 10:35:00,39.03,39.03,38.98,38.98,86124.0,39.03,39.03,38.98,38.98,86124.0
2021-04-08 10:40:00,38.98,38.98,38.94,38.97,19857.0,38.98,38.98,38.94,38.97,19857.0
2021-04-08 10:45:00,38.97,38.99,38.95,38.96,48837.0,38.97,38.99,38.95,38.96,48837.0
2021-04-08 10:50:00,38.96,38.99,38.94,38.98,72104.0,38.96,38.99,38.94,38.98,72104.0
2021-04-08 10:55:00,38.98,39.01,38.93,38.93,44745.0,38.98,39.01,38.93,38.93,44745.0
2021-04-08 11:00:00,38.93,38.96,38.88,38.91,39677.0,38.93,38.96,38.88,38.91,39677.0
2021-04-08 11:05:00,38.91,39.0,38.91,38.99,35073.0,38.91,39.0,38.91,38.99,35073.0
2021-04-08 11:10:00,38.99,38.99,38.92,38.93,18761.0,38.99,38.99,38.92,38.93,18761.0
2021-04-08 11:15:00,38.93,38.95,38.9,38.91,37821.0,38.93,38.95,38.9,38.91,37821.0
2021-04-08 11:20:00,38.92,38.95,38.91,38.91,42502.0,38.92,38.95,38.91,38.91,42502.0
2021-04-08 11:25:00,38.91,38.92,38.85,38.89,20010.0,38.91,38.92,38.85,38.89,20010.0
2021-04-08 11:30:00,38.89,38.9,38.86,38.87,43481.0,38.89,38.9,38.86,38.87,43481.0
2021-04-08 11:35:00,38.87,38.9,38.85,38.87,27602.0,38.87,38.9,38.85,38.87,27602.0
2021-04-08 11:40:00,38.86,38.86,38.83,38.86,40599.0,38.86,38.86,38.83,38.86,40599.0
2021-04-08 11:45:00,38.86,38.86,38.82,38.83,24102.0,38.86,38.86,38.82,38.83,24102.0
2021-04-08 11:50:00,38.83,38.88,38.83,38.87,16527.0,38.83,38.88,38.83,38.87,16527.0
2021-04-08 11:55:00,38.87,38.87,38.85,38.86,8682.0,38.87,38.87,38.85,38.86,8682.0
2021-04-08 12:00:00,38.85,38.85,38.82,38.83,39567.0,38.85,38.85,38.82,38.83,39567.0
2021-04-08 12:05:00,38.82,38.82,38.8,38.8,29970.0,38.82,38.82,38.8,38.8,29970.0
2021-04-08 12:10:00,38.8,38.81,38.79,38.8,78285.0,38.8,38.81,38.79,38.8,78285.0
2021-04-08 12:15:00,38.8,38.88,38.8,38.87,35078.0,38.8,38.88,38.8,38.87,35078.0
2021-04-08 12:20:00,38.86,38.9,38.86,38.89,25639.0,38.86,38.9,38.86,38.89,25639.0
2021-04-08 12:25:00,38.89,38.9,38.87,38.89,28671.0,38.89,38.9,38.87,38.89,28671.0
2021-04-08 12:30:00,38.89,38.9,38.88,38.9,12461.0,38.89,38.9,38.88,38.9,12461.0
2021-04-08 12:35:00,38.89,38.9,38.88,38.89,14380.0,38.89,38.9,38.88,38.89,14380.0
2021-04-08 12:40:00,38.9,38.9,38.88,38.88,9019.0,38.9,38.9,38.88,38.88,9019.0
2021-04-08 12:45:00,38.89,38.9,38.87,38.88,35983.0,38.89,38.9,38.87,38.88,35983.0
2021-04-08 12:50:00,38.89,38.89,38.88,38.89,9649.0,38.89,38.89,38.88,38.89,9649.0
2021-04-08 12:55:00,38.88,38.88,38.85,38.85,19293.0,38.88,38.88,38.85,38.85,19293.0
2021-04-08 13:00:00,38.86,38.86,38.8,38.8,28378.0,38.86,38.86,38.8,38.8,28378.0
2021-04-08 13:05:00,38.8,38.84,38.79,38.81,43909.0,38.8,38.84,38.79,38.81,43909.0
2021-04-08 13:10:00,38.81,38.82,38.76,38.77,22330.0,38.81,38.82,38.76,38.77,22330.0
2021-04-08 13:15:00,38.77,38.8,38.76,38.79,40437.0,38.77,38.8,38.76,38.79,40437.0
2021-04-08 13:20:00,38.79,38.87,38.78,38.86,34918.0,38.79,38.87,38.78,38.86,34918.0
2021-04-08 13:25:00,38.86,38.86,38.84,38.84,10936.0,38.86,38.86,38.84,38.84,10936.0
2021-04-08 13:30:00,38.84,38.86,38.83,38.85,13566.0,38.84,38.86,38.83,38.85,13566.0
2021-04-08 13:35:00,38.85,38.86,38.84,38.84,5490.0,38.85,38.86,38.84,38.84,5490.0
2021-04-08 13:40:00,38.84,38.85,38.83,38.84,14538.0,38.84,38.85,38.83,38.84,14538.0
2021-04-08 13:45:00,38.84,38.84,38.83,38.84,7711.0,38.84,38.84,38.83,38.84,7711.0
2021-04-08 13:50:00,38.84,38.84,38.82,38.83,11979.0,38.84,38.84,38.82,38.83,11979.0
2021-04-08 13:55:00,38.83,38.84,38.81,38.82,29933.0,38.83,38.84,38.81,38.82,29933.0
2021-04-08 14:00:00,38.83,38.83,38.81,38.83,19121.0,38.83,38.83,38.81,38.83,19121.0
2021-04-08 14:05:00,38.82,38.83,38.81,38.82,20531.0,38.82,38.83,38.81,38.82,20531.0
2021-04-08 14:10:00,38.82,38.82,38.8,38.8,11119.0,38.82,38.82,38.8,38.8,11119.0
2021-04-08 14:15:00,38.8,38.81,38.79,38.8,10390.0,38.8,38.81,38.79,38.8,10390.0
2021-04-08 14:20:00,38.79,38.8,38.79,38.8,7034.0,38.79,38.8,38.79,38.8,7034.0
2021-04-08 14:25:00,38.79,38.81,38.78,38.8,37117.0,38.79,38.81,38.78,38.8,37117.0
2021-04-08 14:30:00,38.8,38.81,38.76,38.77,14690.0,38.8,38.81,38.76,38.77,14690.0
2021-04-08 14:35:00,38.78,38.8,38.78,38.8,27803.0,38.78,38.8,38.78,38.8,27803.0
2021-04-08 14:40:00,38.8,38.81,38.79,38.79,31196.0,38.8,38.81,38.79,38.79,31196.0
2021-04-08 14:45:00,38.8,38.8,38.76,38.8,20046.0,38.8,38.8,38.76,38.8,20046.0
2021-04-08 14:50:00,38.8,38.8,38.78,38.79,12818.0,38.8,38.8,38.78,38.79,12818.0
2021-04-08 14:55:00,38.79,38.8,38.77,38.8,16181.0,38.79,38.8,38.77,38.8,16181.0
2021-04-08 15:00:00,38.8,38.8,38.78,38.8,11183.0,38.8,38.8,38.78,38.8,11183.0
2021-04-08 15:05:00,38.79,38.8,38.77,38.79,19831.0,38.79,38.8,38.77,38.79,19831.0
2021-04-08 15:10:00,38.78,38.79,38.77,38.78,29664.0,38.78,38.79,38.77,38.78,29664.0
2021-04-08 15:15:00,38.79,38.79,38.77,38.77,28659.0,38.79,38.79,38.77,38.77,28659.0
2021-04-08 15:20:00,38.77,38.78,38.74,38.74,47641.0,38.77,38.78,38.74,38.74,47641.0
2021-04-08 15:25:00,38.74,38.76,38.72,38.73,55157.0,38.74,38.76,38.72,38.73,55157.0
2021-04-08 15:30:00,38.74,38.75,38.72,38.73,44152.0,38.74,38.75,38.72,38.73,44152.0
2021-04-08 15:35:00,38.73,38.75,38.71,38.75,44870.0,38.73,38.75,38.71,38.75,44870.0
2021-04-08 15:40:00,38.75,38.75,38.69,38.7,154076.0,38.75,38.75,38.69,38.7,154076.0
2021-04-08 15:45:00,38.7,38.71,38.64,38.68,230725.0,38.7,38.71,38.64,38.68,230725.0
2021-04-08 15:50:00,38.68,38.73,38.66,38.73,94488.0,38.68,38.73,38.66,38.73,94488.0
2021-04-08 15:55:00,38.73,38.74,38.69,38.72,211375.0,38.73,38.74,38.69,38.72,211375.0
2021-04-09 09:30:00,38.77,38.9,38.63,38.9,142708.0,38.77,38.9,38.63,38.9,142708.0
2021-04-09 09:35:00,38.91,38.91,38.82,38.88,36191.0,38.91,38.91,38.82,38.88,36191.0
2021-04-09 09:40:00,38.88,38.91,38.7,38.72,102880.0,38.88,38.91,38.7,38.72,102880.0
2021-04-09 09:45:00,38.72,38.76,38.69,38.71,101685.0,38.72,38.76,38.69,38.71,101685.0
2021-04-09 09:50:00,38.7,38.74,38.61,38.62,41974.0,38.7,38.74,38.61,38.62,41974.0
2021-04-09 09:55:00,38.63,38.69,38.61,38.67,39221.0,38.63,38.69,38.61,38.67,39221.0
2021-04-09 10:00:00,38.67,38.74,38.65,38.65,58204.0,38.67,38.74,38.65,38.65,58204.0
2021-04-09 10:05:00,38.66,38.69,38.57,38.68,58328.0,38.66,38.69,38.57,38.68,58328.0
2021-04-09 10:10:00,38.68,38.71,38.64,38.68,29568.0,38.68,38.71,38.64,38.68,29568.0
2021-04-09 10:15:00,38.67,38.68,38.6,38.61,28507.0,38.67,38.68,38.6,38.61,28507.0
2021-04-09 10:20:00,38.61,38.7,38.61,38.7,44551.0,38.61,38.7,38.61,38.7,44551.0
2021-04-09 10:25:00,38.7,38.73,38.63,38.64,54736.0,38.7,38.73,38.63,38.64,54736.0
2021-04-09 10:30:00,38.64,38.67,38.59,38.63,47042.0,38.64,38.67,38.59,38.63,47042.0
2021-04-09 10:35:00,38.62,38.66,38.6,38.6,65711.0,38.62,38.66,38.6,38.6,65711.0
2021-04-09 10:40:00,38.61,38.63,38.55,38.57,61857.0,38.61,38.63,38.55,38.57,61857.0
2021-04-09 10:45:00,38.57,38.7,38.54,38.7,47091.0,38.57,38.7,38.54,38.7,47091.0
2021-04-09 10:50:00,38.7,38.71,38.63,38.66,23485.0,38.7,38.71,38.63,38.66,23485.0
2021-04-09 10:55:00,38.67,38.71,38.66,38.71,19096.0,38.67,38.71,38.66,38.71,19096.0
2021-04-09 11:00:00,38.71,38.75,38.67,38.7,71798.0,38.71,38.75,38.67,38.7,71798.0
2021-04-09 11:05:00,38.7,38.8,38.69,38.78,135809.0,38.7,38.8,38.69,38.78,135809.0
2021-04-09 11:10:00,38.78,38.85,38.77,38.84,51757.0,38.78,38.85,38.77,38.84,51757.0
2021-04-09 11:15:00,38.85,38.86,38.79,38.82,68943.0,38.85,38.86,38.79,38.82,68943.0
2021-04-09 11:20:00,38.82,38.86,38.81,38.86,71610.0,38.82,38.86,38.81,38.86,71610.0
2021-04-09 11:25:00,38.86,38.86,38.83,38.85,26365.0,38.86,38.86,38.83,38.85,26365.0
2021-04-09 11:30:00,38.86,38.86,38.84,38.85,44196.0,38.86,38.86,38.84,38.85,44196.0
2021-04-09 11:35:00,38.85,38.86,38.81,38.84,47942.0,38.85,38.86,38.81,38.84,47942.0
2021-04-09 11:40:00,38.84,38.86,38.84,38.84,37318.0,38.84,38.86,38.84,38.84,37318.0
2021-04-09 11:45:00,38.85,38.85,38.84,38.85,39502.0,38.85,38.85,38.84,38.85,39502.0
2021-04-09 11:50:00,38.85,38.86,38.81,38.82,61759.0,38.85,38.86,38.81,38.82,61759.0
2021-04-09 11:55:00,38.82,38.85,38.81,38.84,34819.0,38.82,38.85,38.81,38.84,34819.0
2021-04-09 12:00:00,38.84,38.89,38.84,38.89,21258.0,38.84,38.89,38.84,38.89,21258.0
2021-04-09 12:05:00,38.89,38.99,38.88,38.95,86966.0,38.89,38.99,38.88,38.95,86966.0
2021-04-09 12:10:00,38.95,38.98,38.94,38.95,28967.0,38.95,38.98,38.94,38.95,28967.0
2021-04-09 12:15:00,38.95,38.95,38.88,38.9,57959.0,38.95,38.95,38.88,38.9,57959.0
2021-04-09 12:20:00,38.9,38.9,38.87,38.88,34234.0,38.9,38.9,38.87,38.88,34234.0
2021-04-09 12:25:00,38.87,38.89,38.87,38.89,29495.0,38.87,38.89,38.87,38.89,29495.0
2021-04-09 12:30:00,38.89,38.89,38.85,38.86,38098.0,38.89,38.89,38.85,38.86,38098.0
2021-04-09 12:35:00,38.86,38.88,38.84,38.85,29460.0,38.86,38.88,38.84,38.85,29460.0
2021-04-09 12:40:00,38.84,38.94,38.84,38.92,78922.0,38.84,38.94,38.84,38.92,78922.0
2021-04-09 12:45:00,38.93,38.99,38.93,38.98,11556.0,38.93,38.99,38.93,38.98,11556.0
2021-04-09 12:50:00,38.98,39.01,38.97,38.98,25204.0,38.98,39.01,38.97,38.98,25204.0
2021-04-09 12:55:00,38.98,38.99,38.94,38.96,12609.0,38.98,38.99,38.94,38.96,12609.0
2021-04-09 13:00:00,38.96,38.97,38.92,38.93,17203.0,38.96,38.97,38.92,38.93,17203.0
2021-04-09 13:05:00,38.93,38.95,38.92,38.93,12020.0,38.93,38.95,38.92,38.93,12020.0
2021-04-09 13:10:00,38.93,38.93,38.91,38.92,16685.0,38.93,38.93,38.91,38.92,16685.0
2021-04-09 13:15:00,38.91,38.92,38.89,38.92,32795.0,38.91,38.92,38.89,38.92,32795.0
2021-04-09 13:20:00,38.91,38.92,38.9,38.91,8682.0,38.91,38.92,38.9,38.91,8682.0
2021-04-09 13:25:00,38.91,38.93,38.86,38.86,37916.0,38.91,38.93,38.86,38.86,37916.0
2021-04-09 13:30:00,38.86,38.91,38.84,38.91,52687.0,38.86,38.91,38.84,38.91,52687.0
2021-04-09 13:35:00,38.9,38.96,38.9,38.92,53561.0,38.9,38.96,38.9,38.92,53561.0
2021-04-09 13:40:00,38.91,38.97,38.91,38.96,31995.0,38.91,38.97,38.91,38.96,31995.0
2021-04-09 13:45:00,38.96,39.01,38.95,39.0,24278.0,38.96,39.01,38.95,39.0,24278.0
2021-04-09 13:50:00,39.0,39.0,38.97,39.0,27752.0,39.0,39.0,38.97,39.0,27752.0
2021-04-09 13:55:00,39.0,39.02,38.99,39.01,22723.0,39.0,39.02,38.99,39.01,22723.0
2021-04-09 14:00:00,39.01,39.05,38.98,38.99,38224.0,39.01,39.05,38.98,38.99,38224.0
2021-04-09 14:05:00,38.99,39.02,38.98,38.98,32102.0,38.99,39.02,38.98,38.98,32102.0
2021-04-09 14:10:00,38.98,39.0,38.97,38.98,36518.0,38.98,39.0,38.97,38.98,36518.0
2021-04-09 14:15:00,38.99,39.06,38.99,39.05,37721.0,38.99,39.06,38.99,39.05,37721.0
2021-04-09 14:20:00,39.04,39.05,39.0,39.03,27499.0,39.04,39.05,39.0,39.03,27499.0
2021-04-09 14:25:00,39.02,39.03,39.0,39.01,35642.0,39.02,39.03,39.0,39.01,35642.0
2021-04-09 14:30:00,39.01,39.02,38.98,39.01,28068.0,39.01,39.02,38.98,39.01,28068.0
2021-04-09 14:35:00,39.01,39.04,38.99,39.02,24054.0,39.01,39.04,38.99,39.02,24054.0
2021-04-09 14:40:00,39.02,39.04,39.0,39.01,29651.0,39.02,39.04,39.0,39.01,29651.0
2021-04-09 14:45:00,39.02,39.06,39.02,39.04,50532.0,39.02,39.06,39.02,39.04,50532.0
2021-04-09 14:50:00,39.04,39.05,39.01,39.05,57015.0,39.04,39.05,39.01,39.05,57015.0
2021-04-09 14:55:00,39.04,39.07,39.03,39.05,28331.0,39.04,39.07,39.03,39.05,28331.0
2021-04-09 15:00:00,39.05,39.06,39.04,39.05,28612.0,39.05,39.06,39.04,39.05,28612.0
2021-04-09 15:05:00,39.05,39.08,39.04,39.05,54465.0,39.05,39.08,39.04,39.05,54465.0
2021-04-09 15:10:00,39.06,39.06,39.02,39.05,62935.0,39.06,39.06,39.02,39.05,62935.0
2021-04-09 15:15:00,39.04,39.07,39.04,39.05,62416.0,39.04,39.07,39.04,39.05,62416.0
2021-04-09 15:20:00,39.05,39.09,39.05,39.08,55733.0,39.05,39.09,39.05,39.08,55733.0
2021-04-09 15:25:00,39.08,39.16,39.08,39.13,98079.0,39.08,39.16,39.08,39.13,98079.0
2021-04-09 15:30:00,39.13,39.21,39.13,39.18,50431.0,39.13,39.21,39.13,39.18,50431.0
2021-04-09 15:35:00,39.18,39.21,39.17,39.18,84561.0,39.18,39.21,39.17,39.18,84561.0
2021-04-09 15:40:00,39.18,39.2,39.17,39.18,92106.0,39.18,39.2,39.17,39.18,92106.0
2021-04-09 15:45:00,39.18,39.23,39.17,39.22,132997.0,39.18,39.23,39.17,39.22,132997.0
2021-04-09 15:50:00,39.22,39.3,39.21,39.3,277089.0,39.22,39.3,39.21,39.3,277089.0
2021-04-09 15:55:00,39.3,39.33,39.24,39.32,454278.0,39.3,39.33,39.24,39.32,454278.0
2021-04-12 09:30:00,39.26,39.26,38.88,39.04,199801.0,39.26,39.26,38.88,39.04,199801.0
2021-04-12 09:35:00,39.05,39.13,38.98,39.13,75384.0,39.05,39.13,38.98,39.13,75384.0
2021-04-12 09:40:00,39.15,39.15,39.03,39.09,34154.0,39.15,39.15,39.03,39.09,34154.0
2021-04-12 09:45:00,39.09,39.19,39.08,39.16,36840.0,39.09,39.19,39.08,39.16,36840.0
2021-04-12 09:50:00,39.16,39.25,39.16,39.23,35056.0,39.16,39.25,39.16,39.23,35056.0
2021-04-12 09:55:00,39.23,39.33,39.21,39.3,43642.0,39.23,39.33,39.21,39.3,43642.0
2021-04-12 10:00:00,39.3,39.34,39.27,39.29,34351.0,39.3,39.34,39.27,39.29,34351.0
2021-04-12 10:05:00,39.29,39.37,39.25,39.34,48640.0,39.29,39.37,39.25,39.34,48640.0
2021-04-12 10:10:00,39.34,39.39,39.34,39.39,29896.0,39.34,39.39,39.34,39.39,29896.0
2021-04-12 10:15:00,39.38,39.44,39.37,39.4,77435.0,39.38,39.44,39.37,39.4,77435.0
2021-04-12 10:20:00,39.41,39.44,39.37,39.4,47157.0,39.41,39.44,39.37,39.4,47157.0
2021-04-12 10:25:00,39.4,39.44,39.39,39.41,44071.0,39.4,39.44,39.39,39.41,44071.0
2021-04-12 10:30:00,39.41,39.47,39.39,39.42,56336.0,39.41,39.47,39.39,39.42,56336.0
2021-04-12 10:35:00,39.41,39.42,39.39,39.41,42925.0,39.41,39.42,39.39,39.41,42925.0
2021-04-12 10:40:00,39.41,39.42,39.39,39.41,50223.0,39.41,39.42,39.39,39.41,50223.0
2021-04-12 10:45:00,39.41,39.41,39.29,39.3,62396.0,39.41,39.41,39.29,39.3,62396.0
2021-04-12 10:50:00,39.3,39.3,39.24,39.26,21793.0,39.3,39.3,39.24,39.26,21793.0
2021-04-12 10:55:00,39.26,39.26,39.22,39.24,28952.0,39.26,39.26,39.22,39.24,28952.0
2021-04-12 11:00:00,39.24,39.28,39.24,39.27,16094.0,39.24,39.28,39.24,39.27,16094.0
2021-04-12 11:05:00,39.27,39.29,39.26,39.29,14066.0,39.27,39.29,39.26,39.29,14066.0
2021-04-12 11:10:00,39.28,39.3,39.24,39.29,34385.0,39.28,39.3,39.24,39.29,34385.0
2021-04-12 11:15:00,39.3,39.34,39.26,39.3,41595.0,39.3,39.34,39.26,39.3,41595.0
2021-04-12 11:20:00,39.3,39.32,39.29,39.3,31962.0,39.3,39.32,39.29,39.3,31962.0
2021-04-12 11:25:00,39.31,39.36,39.3,39.36,28207.0,39.31,39.36,39.3,39.36,28207.0
2021-04-12 11:30:00,39.35,39.37,39.32,39.32,37795.0,39.35,39.37,39.32,39.32,37795.0
2021-04-12 11:35:00,39.33,39.36,39.32,39.33,40572.0,39.33,39.36,39.32,39.33,40572.0
2021-04-12 11:40:00,39.33,39.36,39.31,39.33,26735.0,39.33,39.36,39.31,39.33,26735.0
2021-04-12 11:45:00,39.32,39.33,39.29,39.29,31517.0,39.32,39.33,39.29,39.29,31517.0
2021-04-12 11:50:00,39.29,39.33,39.28,39.29,34943.0,39.29,39.33,39.28,39.29,34943.0
2021-04-12 11:55:00,39.3,39.31,39.28,39.3,17259.0,39.3,39.31,39.28,39.3,17259.0
2021-04-12 12:00:00,39.29,39.3,39.25,39.28,17778.0,39.29,39.3,39.25,39.28,17778.0
2021-04-12 12:05:00,39.27,39.28,39.25,39.26,12512.0,39.27,39.28,39.25,39.26,12512.0
2021-04-12 12:10:00,39.26,39.29,39.25,39.29,19716.0,39.26,39.29,39.25,39.29,19716.0
2021-04-12 12:15:00,39.28,39.31,39.26,39.27,28512.0,39.28,39.31,39.26,39.27,28512.0
2021-04-12 12:20:00,39.28,39.29,39.24,39.26,14957.0,39.28,39.29,39.24,39.26,14957.0
2021-04-12 12:25:00,39.26,39.32,39.24,39.32,27233.0,39.26,39.32,39.24,39.32,27233.0
2021-04-12 12:30:00,39.32,39.34,39.28,39.32,26535.0,39.32,39.34,39.28,39.32,26535.0
2021-04-12 12:35:00,39.31,39.32,39.3,39.3,10341.0,39.31,39.32,39.3,39.3,10341.0
2021-04-12 12:40:00,39.3,39.33,39.3,39.32,33611.0,39.3,39.33,39.3,39.32,33611.0
2021-04-12 12:45:00,39.32,39.38,39.28,39.36,47848.0,39.32,39.38,39.28,39.36,47848.0
2021-04-12 12:50:00,39.36,39.36,39.33,39.35,21263.0,39.36,39.36,39.33,39.35,21263.0
2021-04-12 12:55:00,39.36,39.36,39.32,39.34,8509.0,39.36,39.36,39.32,39.34,8509.0
2021-04-12 13:00:00,39.34,39.35,39.27,39.29,30444.0,39.34,39.35,39.27,39.29,30444.0
2021-04-12 13:05:00,39.29,39.29,39.27,39.27,14982.0,39.29,39.29,39.27,39.27,14982.0
2021-04-12 13:10:00,39.28,39.28,39.25,39.27,18863.0,39.28,39.28,39.25,39.27,18863.0
2021-04-12 13:15:00,39.27,39.28,39.26,39.27,20745.0,39.27,39.28,39.26,39.27,20745.0
2021-04-12 13:20:00,39.28,39.29,39.26,39.27,22024.0,39.28,39.29,39.26,39.27,22024.0
2021-04-12 13:25:00,39.27,39.27,39.26,39.27,8618.0,39.27,39.27,39.26,39.27,8618.0
2021-04-12 13:30:00,39.27,39.27,39.2,39.25,24155.0,39.27,39.27,39.2,39.25,24155.0
2021-04-12 13:35:00,39.25,39.26,39.21,39.22,14366.0,39.25,39.26,39.21,39.22,14366.0
2021-04-12 13:40:00,39.21,39.22,39.21,39.21,7000.0,39.21,39.22,39.21,39.21,7000.0
2021-04-12 13:45:00,39.22,39.25,39.21,39.23,31455.0,39.22,39.25,39.21,39.23,31455.0
2021-04-12 13:50:00,39.23,39.24,39.21,39.23,30988.0,39.23,39.24,39.21,39.23,30988.0
2021-04-12 13:55:00,39.24,39.25,39.21,39.22,25707.0,39.24,39.25,39.21,39.22,25707.0
2021-04-12 14:00:00,39.24,39.27,39.22,39.23,26736.0,39.24,39.27,39.22,39.23,26736.0
2021-04-12 14:05:00,39.23,39.26,39.23,39.26,22277.0,39.23,39.26,39.23,39.26,22277.0
2021-04-12 14:10:00,39.25,39.26,39.22,39.23,15006.0,39.25,39.26,39.22,39.23,15006.0
2021-04-12 14:15:00,39.23,39.25,39.22,39.25,14690.0,39.23,39.25,39.22,39.25,14690.0
2021-04-12 14:20:00,39.25,39.25,39.23,39.25,20549.0,39.25,39.25,39.23,39.25,20549.0
2021-04-12 14:25:00,39.25,39.28,39.23,39.26,28561.0,39.25,39.28,39.23,39.26,28561.0
2021-04-12 14:30:00,39.26,39.27,39.24,39.26,36663.0,39.26,39.27,39.24,39.26,36663.0
2021-04-12 14:35:00,39.26,39.27,39.25,39.26,12271.0,39.26,39.27,39.25,39.26,12271.0
2021-04-12 14:40:00,39.27,39.27,39.2,39.23,32055.0,39.27,39.27,39.2,39.23,32055.0
2021-04-12 14:45:00,39.23,39.23,39.19,39.23,27204.0,39.23,39.23,39.19,39.23,27204.0
2021-04-12 14:50:00,39.23,39.24,39.21,39.22,19598.0,39.23,39.24,39.21,39.22,19598.0
2021-04-12 14:55:00,39.23,39.24,39.22,39.23,13789.0,39.23,39.24,39.22,39.23,13789.0
2021-04-12 15:00:00,39.22,39.23,39.21,39.22,22671.0,39.22,39.23,39.21,39.22,22671.0
2021-04-12 15:05:00,39.22,39.27,39.21,39.27,51560.0,39.22,39.27,39.21,39.27,51560.0
2021-04-12 15:10:00,39.27,39.28,39.18,39.21,41623.0,39.27,39.28,39.18,39.21,41623.0
2021-04-12 15:15:00,39.21,39.23,39.19,39.2,39529.0,39.21,39.23,39.19,39.2,39529.0
2021-04-12 15:20:00,39.2,39.21,39.18,39.19,26192.0,39.2,39.21,39.18,39.19,26192.0
2021-04-12 15:25:00,39.19,39.2,39.18,39.19,22850.0,39.19,39.2,39.18,39.19,22850.0
2021-04-12 15:30:00,39.2,39.27,39.19,39.27,104039.0,39.2,39.27,39.19,39.27,104039.0
2021-04-12 15:35:00,39.26,39.32,39.25,39.3,58868.0,39.26,39.32,39.25,39.3,58868.0
2021-04-12 15:40:00,39.3,39.33,39.28,39.32,70326.0,39.3,39.33,39.28,39.32,70326.0
2021-04-12 15:45:00,39.32,39.34,39.3,39.34,99307.0,39.32,39.34,39.3,39.34,99307.0
2021-04-12 15:50:00,39.34,39.34,39.3,39.33,125614.0,39.34,39.34,39.3,39.33,125614.0
2021-04-12 15:55:00,39.33,39.36,39.28,39.34,377053.0,39.33,39.36,39.28,39.34,377053.0
2021-04-13 09:30:00,39.22,39.3,39.13,39.14,108698.0,39.22,39.3,39.13,39.14,108698.0
2021-04-13 09:35:00,39.14,39.2,39.1,39.2,48228.0,39.14,39.2,39.1,39.2,48228.0
2021-04-13 09:40:00,39.19,39.24,39.14,39.19,41370.0,39.19,39.24,39.14,39.19,41370.0
2021-04-13 09:45:00,39.2,39.2,39.12,39.15,64101.0,39.2,39.2,39.12,39.15,64101.0
2021-04-13 09:50:00,39.15,39.21,39.12,39.21,50589.0,39.15,39.21,39.12,39.21,50589.0
2021-04-13 09:55:00,39.21,39.24,39.15,39.2,91995.0,39.21,39.24,39.15,39.2,91995.0
2021-04-13 10:00:00,39.2,39.32,39.19,39.26,72370.0,39.2,39.32,39.19,39.26,72370.0
2021-04-13 10:05:00,39.26,39.36,39.26,39.36,65341.0,39.26,39.36,39.26,39.36,65341.0
2021-04-13 10:10:00,39.37,39.43,39.36,39.38,95968.0,39.37,39.43,39.36,39.38,95968.0
2021-04-13 10:15:00,39.38,39.48,39.38,39.44,25589.0,39.38,39.48,39.38,39.44,25589.0
2021-04-13 10:20:00,39.43,39.43,39.33,39.34,66865.0,39.43,39.43,39.33,39.34,66865.0
2021-04-13 10:25:00,39.33,39.35,39.28,39.34,112681.0,39.33,39.35,39.28,39.34,112681.0
2021-04-13 10:30:00,39.35,39.35,39.29,39.32,38360.0,39.35,39.35,39.29,39.32,38360.0
2021-04-13 10:35:00,39.33,39.33,39.29,39.3,64055.0,39.33,39.33,39.29,39.3,64055.0
2021-04-13 10:40:00,39.3,39.3,39.27,39.3,23851.0,39.3,39.3,39.27,39.3,23851.0
2021-04-13 10:45:00,39.3,39.3,39.28,39.29,14542.0,39.3,39.3,39.28,39.29,14542.0
2021-04-13 10:50:00,39.28,39.3,39.27,39.29,18287.0,39.28,39.3,39.27,39.29,18287.0
2021-04-13 10:55:00,39.3,39.3,39.28,39.29,13827.0,39.3,39.3,39.28,39.29,13827.0
2021-04-13 11:00:00,39.3,39.3,39.23,39.26,49937.0,39.3,39.3,39.23,39.26,49937.0
2021-04-13 11:05:00,39.26,39.29,39.24,39.29,16836.0,39.26,39.29,39.24,39.29,16836.0
2021-04-13 11:10:00,39.29,39.29,39.22,39.23,13504.0,39.29,39.29,39.22,39.23,13504.0
2021-04-13 11:15:00,39.22,39.24,39.2,39.23,23485.0,39.22,39.24,39.2,39.23,23485.0
2021-04-13 11:20:00,39.23,39.25,39.2,39.22,21313.0,39.23,39.25,39.2,39.22,21313.0
2021-04-13 11:25:00,39.21,39.24,39.2,39.23,16617.0,39.21,39.24,39.2,39.23,16617.0
2021-04-13 11:30:00,39.24,39.24,39.17,39.22,99338.0,39.24,39.24,39.17,39.22,99338.0
2021-04-13 11:35:00,39.22,39.26,39.19,39.26,34539.0,39.22,39.26,39.19,39.26,34539.0
2021-04-13 11:40:00,39.25,39.29,39.24,39.27,20851.0,39.25,39.29,39.24,39.27,20851.0
2021-04-13 11:45:00,39.27,39.31,39.27,39.28,16787.0,39.27,39.31,39.27,39.28,16787.0
2021-04-13 11:50:00,39.29,39.31,39.29,39.31,7336.0,39.29,39.31,39.29,39.31,7336.0
2021-04-13 11:55:00,39.31,39.31,39.29,39.3,12033.0,39.31,39.31,39.29,39.3,12033.0
2021-04-13 12:00:00,39.3,39.31,39.27,39.29,34557.0,39.3,39.31,39.27,39.29,34557.0
2021-04-13 12:05:00,39.28,39.29,39.26,39.27,17744.0,39.28,39.29,39.26,39.27,17744.0
2021-04-13 12:10:00,39.27,39.29,39.25,39.26,28183.0,39.27,39.29,39.25,39.26,28183.0
2021-04-13 12:15:00,39.25,39.25,39.22,39.25,19842.0,39.25,39.25,39.22,39.25,19842.0
2021-04-13 12:20:00,39.25,39.25,39.2,39.21,27092.0,39.25,39.25,39.2,39.21,27092.0
2021-04-13 12:25:00,39.2,39.21,39.17,39.2,20870.0,39.2,39.21,39.17,39.2,20870.0
2021-04-13 12:30:00,39.2,39.21,39.19,39.2,26440.0,39.2,39.21,39.19,39.2,26440.0
2021-04-13 12:35:00,39.2,39.21,39.19,39.2,10339.0,39.2,39.21,39.19,39.2,10339.0
2021-04-13 12:40:00,39.2,39.21,39.19,39.2,23220.0,39.2,39.21,39.19,39.2,23220.0
2021-04-13 12:45:00,39.19,39.2,39.16,39.16,24536.0,39.19,39.2,39.16,39.16,24536.0
2021-04-13 12:50:00,39.16,39.17,39.15,39.16,11983.0,39.16,39.17,39.15,39.16,11983.0
2021-04-13 12:55:00,39.16,39.17,39.13,39.14,23633.0,39.16,39.17,39.13,39.14,23633.0
2021-04-13 13:00:00,39.15,39.2,39.14,39.2,48604.0,39.15,39.2,39.14,39.2,48604.0
2021-04-13 13:05:00,39.2,39.21,39.16,39.16,49965.0,39.2,39.21,39.16,39.16,49965.0
2021-04-13 13:10:00,39.16,39.18,39.14,39.18,23846.0,39.16,39.18,39.14,39.18,23846.0
2021-04-13 13:15:00,39.17,39.23,39.17,39.23,36661.0,39.17,39.23,39.17,39.23,36661.0
2021-04-13 13:20:00,39.23,39.27,39.23,39.27,27134.0,39.23,39.27,39.23,39.27,27134.0
2021-04-13 13:25:00,39.27,39.27,39.22,39.23,21940.0,39.27,39.27,39.22,39.23,21940.0
2021-04-13 13:30:00,39.23,39.28,39.23,39.28,9878.0,39.23,39.28,39.23,39.28,9878.0
2021-04-13 13:35:00,39.27,39.3,39.27,39.3,28027.0,39.27,39.3,39.27,39.3,28027.0
2021-04-13 13:40:00,39.3,39.3,39.27,39.29,29915.0,39.3,39.3,39.27,39.29,29915.0
2021-04-13 13:45:00,39.29,39.3,39.28,39.29,38370.0,39.29,39.3,39.28,39.29,38370.0
2021-04-13 13:50:00,39.29,39.3,39.28,39.28,21349.0,39.29,39.3,39.28,39.28,21349.0
2021-04-13 13:55:00,39.29,39.29,39.26,39.27,33757.0,39.29,39.29,39.26,39.27,33757.0
2021-04-13 14:00:00,39.26,39.31,39.26,39.3,25243.0,39.26,39.31,39.26,39.3,25243.0
2021-04-13 14:05:00,39.3,39.32,39.3,39.31,18077.0,39.3,39.32,39.3,39.31,18077.0
2021-04-13 14:10:00,39.31,39.34,39.28,39.32,50596.0,39.31,39.34,39.28,39.32,50596.0
2021-04-13 14:15:00,39.33,39.35,39.29,39.3,142073.0,39.33,39.35,39.29,39.3,142073.0
2021-04-13 14:20:00,39.31,39.35,39.3,39.34,202720.0,39.31,39.35,39.3,39.34,202720.0
2021-04-13 14:25:00,39.34,39.35,39.32,39.33,77776.0,39.34,39.35,39.32,39.33,77776.0
2021-04-13 14:30:00,39.33,39.37,39.32,39.37,166892.0,39.33,39.37,39.32,39.37,166892.0
2021-04-13 14:35:00,39.37,39.37,39.35,39.36,71554.0,39.37,39.37,39.35,39.36,71554.0
2021-04-13 14:40:00,39.37,39.4,39.36,39.4,84989.0,39.37,39.4,39.36,39.4,84989.0
2021-04-13 14:45:00,39.4,39.4,39.38,39.39,61092.0,39.4,39.4,39.38,39.39,61092.0
2021-04-13 14:50:00,39.39,39.4,39.36,39.4,60575.0,39.39,39.4,39.36,39.4,60575.0
2021-04-13 14:55:00,39.4,39.43,39.39,39.43,45153.0,39.4,39.43,39.39,39.43,45153.0
2021-04-13 15:00:00,39.43,39.48,39.42,39.48,65157.0,39.43,39.48,39.42,39.48,65157.0
2021-04-13 15:05:00,39.47,39.48,39.41,39.41,72687.0,39.47,39.48,39.41,39.41,72687.0
2021-04-13 15:10:00,39.41,39.43,39.36,39.4,59748.0,39.41,39.43,39.36,39.4,59748.0
2021-04-13 15:15:00,39.41,39.41,39.39,39.4,54020.0,39.41,39.41,39.39,39.4,54020.0
2021-04-13 15:20:00,39.4,39.43,39.4,39.41,59442.0,39.4,39.43,39.4,39.41,59442.0
2021-04-13 15:25:00,39.42,39.43,39.4,39.42,51267.0,39.42,39.43,39.4,39.42,51267.0
2021-04-13 15:30:00,39.42,39.43,39.4,39.41,48660.0,39.42,39.43,39.4,39.41,48660.0
2021-04-13 15:35:00,39.41,39.44,39.39,39.41,70015.0,39.41,39.44,39.39,39.41,70015.0
2021-04-13 15:40:00,39.42,39.43,39.37,39.4,77357.0,39.42,39.43,39.37,39.4,77357.0
2021-04-13 15:45:00,39.4,39.41,39.38,39.4,145154.0,39.4,39.41,39.38,39.4,145154.0
2021-04-13 15:50:00,39.4,39.41,39.38,39.41,162161.0,39.4,39.41,39.38,39.41,162161.0
2021-04-13 15:55:00,39.41,39.44,39.37,39.41,708810.0,39.41,39.44,39.37,39.41,708810.0
2021-04-14 09:30:00,39.34,39.7,39.33,39.68,143549.0,39.34,39.7,39.33,39.68,143549.0
2021-04-14 09:35:00,39.69,39.85,39.66,39.85,63660.0,39.69,39.85,39.66,39.85,63660.0
2021-04-14 09:40:00,39.84,39.85,39.73,39.75,39437.0,39.84,39.85,39.73,39.75,39437.0
2021-04-14 09:45:00,39.75,39.84,39.7,39.75,67532.0,39.75,39.84,39.7,39.75,67532.0
2021-04-14 09:50:00,39.75,39.87,39.73,39.8,57542.0,39.75,39.87,39.73,39.8,57542.0
2021-04-14 09:55:00,39.8,39.84,39.78,39.8,27505.0,39.8,39.84,39.78,39.8,27505.0
2021-04-14 10:00:00,39.8,39.84,39.77,39.8,22801.0,39.8,39.84,39.77,39.8,22801.0
2021-04-14 10:05:00,39.8,39.81,39.71,39.8,32373.0,39.8,39.81,39.71,39.8,32373.0
2021-04-14 10:10:00,39.8,39.85,39.8,39.83,30427.0,39.8,39.85,39.8,39.83,30427.0
2021-04-14 10:15:00,39.83,39.9,39.83,39.9,46034.0,39.83,39.9,39.83,39.9,46034.0
2021-04-14 10:20:00,39.9,39.9,39.85,39.88,51280.0,39.9,39.9,39.85,39.88,51280.0
2021-04-14 10:25:00,39.88,39.9,39.88,39.89,23093.0,39.88,39.9,39.88,39.89,23093.0
2021-04-14 10:30:00,39.89,39.98,39.89,39.94,43432.0,39.89,39.98,39.89,39.94,43432.0
2021-04-14 10:35:00,39.94,39.96,39.89,39.89,24000.0,39.94,39.96,39.89,39.89,24000.0
2021-04-14 10:40:00,39.9,39.93,39.88,39.91,20478.0,39.9,39.93,39.88,39.91,20478.0
2021-04-14 10:45:00,39.91,39.92,39.86,39.91,40265.0,39.91,39.92,39.86,39.91,40265.0
2021-04-14 10:50:00,39.91,39.92,39.87,39.89,55338.0,39.91,39.92,39.87,39.89,55338.0
2021-04-14 10:55:00,39.89,39.92,39.88,39.89,29445.0,39.89,39.92,39.88,39.89,29445.0
2021-04-14 11:00:00,39.89,39.9,39.82,39.84,39512.0,39.89,39.9,39.82,39.84,39512.0
2021-04-14 11:05:00,39.84,39.86,39.82,39.85,25008.0,39.84,39.86,39.82,39.85,25008.0
2021-04-14 11:10:00,39.85,39.87,39.82,39.87,24780.0,39.85,39.87,39.82,39.87,24780.0
2021-04-14 11:15:00,39.87,39.87,39.79,39.81,30836.0,39.87,39.87,39.79,39.81,30836.0
2021-04-14 11:20:00,39.82,39.83,39.78,39.78,17439.0,39.82,39.83,39.78,39.78,17439.0
2021-04-14 11:25:00,39.78,39.83,39.75,39.82,40923.0,39.78,39.83,39.75,39.82,40923.0
2021-04-14 11:30:00,39.83,39.83,39.79,39.8,12997.0,39.83,39.83,39.79,39.8,12997.0
2021-04-14 11:35:00,39.8,39.83,39.78,39.82,20032.0,39.8,39.83,39.78,39.82,20032.0
2021-04-14 11:40:00,39.82,39.83,39.8,39.8,15024.0,39.82,39.83,39.8,39.8,15024.0
2021-04-14 11:45:00,39.8,39.82,39.76,39.77,15340.0,39.8,39.82,39.76,39.77,15340.0
2021-04-14 11:50:00,39.76,39.77,39.71,39.72,14859.0,39.76,39.77,39.71,39.72,14859.0
2021-04-14 11:55:00,39.73,39.75,39.67,39.72,41478.0,39.73,39.75,39.67,39.72,41478.0
2021-04-14 12:00:00,39.71,39.73,39.66,39.66,15066.0,39.71,39.73,39.66,39.66,15066.0
2021-04-14 12:05:00,39.67,39.73,39.66,39.73,16277.0,39.67,39.73,39.66,39.73,16277.0
2021-04-14 12:10:00,39.72,39.73,39.69,39.72,21783.0,39.72,39.73,39.69,39.72,21783.0
2021-04-14 12:15:00,39.72,39.74,39.68,39.69,19902.0,39.72,39.74,39.68,39.69,19902.0
2021-04-14 12:20:00,39.69,39.74,39.69,39.73,16305.0,39.69,39.74,39.69,39.73,16305.0
2021-04-14 12:25:00,39.73,39.74,39.67,39.7,28376.0,39.73,39.74,39.67,39.7,28376.0
2021-04-14 12:30:00,39.7,39.73,39.7,39.71,9782.0,39.7,39.73,39.7,39.71,9782.0
2021-04-14 12:35:00,39.71,39.75,39.7,39.73,12627.0,39.71,39.75,39.7,39.73,12627.0
2021-04-14 12:40:00,39.74,39.74,39.71,39.71,25456.0,39.74,39.74,39.71,39.71,25456.0
2021-04-14 12:45:00,39.72,39.72,39.68,39.7,25439.0,39.72,39.72,39.68,39.7,25439.0
2021-04-14 12:50:00,39.7,39.71,39.67,39.67,10699.0,39.7,39.71,39.67,39.67,10699.0
2021-04-14 12:55:00,39.68,39.69,39.65,39.66,24079.0,39.68,39.69,39.65,39.66,24079.0
2021-04-14 13:00:00,39.66,39.67,39.65,39.66,11709.0,39.66,39.67,39.65,39.66,11709.0
2021-04-14 13:05:00,39.66,39.71,39.66,39.68,15131.0,39.66,39.71,39.66,39.68,15131.0
2021-04-14 13:10:00,39.69,39.71,39.68,39.7,14222.0,39.69,39.71,39.68,39.7,14222.0
2021-04-14 13:15:00,39.7,39.75,39.69,39.72,23865.0,39.7,39.75,39.69,39.72,23865.0
2021-04-14 13:20:00,39.72,39.72,39.71,39.72,10499.0,39.72,39.72,39.71,39.72,10499.0
2021-04-14 13:25:00,39.72,39.76,39.71,39.75,16635.0,39.72,39.76,39.71,39.75,16635.0
2021-04-14 13:30:00,39.76,39.79,39.75,39.77,18430.0,39.76,39.79,39.75,39.77,18430.0
2021-04-14 13:35:00,39.77,39.79,39.76,39.79,15084.0,39.77,39.79,39.76,39.79,15084.0
2021-04-14 13:40:00,39.79,39.8,39.77,39.77,20220.0,39.79,39.8,39.77,39.77,20220.0
2021-04-14 13:45:00,39.77,39.79,39.75,39.76,24993.0,39.77,39.79,39.75,39.76,24993.0
2021-04-14 13:50:00,39.77,39.78,39.72,39.75,14047.0,39.77,39.78,39.72,39.75,14047.0
2021-04-14 13:55:00,39.75,39.75,39.65,39.68,39387.0,39.75,39.75,39.65,39.68,39387.0
2021-04-14 14:00:00,39.68,39.69,39.65,39.68,51216.0,39.68,39.69,39.65,39.68,51216.0
2021-04-14 14:05:00,39.68,39.68,39.62,39.63,28310.0,39.68,39.68,39.62,39.63,28310.0
2021-04-14 14:10:00,39.63,39.68,39.62,39.68,32924.0,39.63,39.68,39.62,39.68,32924.0
2021-04-14 14:15:00,39.68,39.69,39.62,39.64,39251.0,39.68,39.69,39.62,39.64,39251.0
2021-04-14 14:20:00,39.64,39.66,39.63,39.65,21215.0,39.64,39.66,39.63,39.65,21215.0
2021-04-14 14:25:00,39.65,39.69,39.64,39.68,39863.0,39.65,39.69,39.64,39.68,39863.0
2021-04-14 14:30:00,39.68,39.7,39.65,39.66,23377.0,39.68,39.7,39.65,39.66,23377.0
2021-04-14 14:35:00,39.66,39.67,39.65,39.67,17940.0,39.66,39.67,39.65,39.67,17940.0
2021-04-14 14:40:00,39.67,39.69,39.66,39.66,16464.0,39.67,39.69,39.66,39.66,16464.0
2021-04-14 14:45:00,39.66,39.68,39.61,39.62,12099.0,39.66,39.68,39.61,39.62,12099.0
2021-04-14 14:50:00,39.61,39.61,39.57,39.57,18884.0,39.61,39.61,39.57,39.57,18884.0
2021-04-14 14:55:00,39.58,39.6,39.55,39.55,21994.0,39.58,39.6,39.55,39.55,21994.0
2021-04-14 15:00:00,39.55,39.61,39.55,39.6,23514.0,39.55,39.61,39.55,39.6,23514.0
2021-04-14 15:05:00,39.6,39.65,39.58,39.64,29660.0,39.6,39.65,39.58,39.64,29660.0
2021-04-14 15:10:00,39.64,39.66,39.62,39.65,32622.0,39.64,39.66,39.62,39.65,32622.0
2021-04-14 15:15:00,39.65,39.69,39.65,39.66,23616.0,39.65,39.69,39.65,39.66,23616.0
2021-04-14 15:20:00,39.66,39.67,39.62,39.65,27744.0,39.66,39.67,39.62,39.65,27744.0
2021-04-14 15:25:00,39.65,39.69,39.64,39.68,20452.0,39.65,39.69,39.64,39.68,20452.0
2021-04-14 15:30:00,39.68,39.72,39.67,39.7,48545.0,39.68,39.72,39.67,39.7,48545.0
2021-04-14 15:35:00,39.69,39.7,39.63,39.66,47291.0,39.69,39.7,39.63,39.66,47291.0
2021-04-14 15:40:00,39.66,39.66,39.61,39.64,39150.0,39.66,39.66,39.61,39.64,39150.0
2021-04-14 15:45:00,39.65,39.67,39.63,39.65,62686.0,39.65,39.67,39.63,39.65,62686.0
2021-04-14 15:50:00,39.64,39.69,39.63,39.69,127241.0,39.64,39.69,39.63,39.69,127241.0
2021-04-14 15:55:00,39.68,39.69,39.65,39.67,335120.0,39.68,39.69,39.65,39.67,335120.0
2021-04-15 09:30:00,39.88,39.97,39.84,39.93,138719.0,39.88,39.97,39.84,39.93,138719.0
2021-04-15 09:35:00,39.94,39.97,39.87,39.94,119390.0,39.94,39.97,39.87,39.94,119390.0
2021-04-15 09:40:00,39.94,40.26,39.93,40.22,334739.0,39.94,40.26,39.93,40.22,334739.0
2021-04-15 09:45:00,40.22,40.33,40.16,40.26,145923.0,40.22,40.33,40.16,40.26,145923.0
2021-04-15 09:50:00,40.27,40.39,40.24,40.34,71338.0,40.27,40.39,40.24,40.34,71338.0
2021-04-15 09:55:00,40.34,40.46,40.31,40.45,88012.0,40.34,40.46,40.31,40.45,88012.0
2021-04-15 10:00:00,40.46,40.59,40.46,40.58,75402.0,40.46,40.59,40.46,40.58,75402.0
2021-04-15 10:05:00,40.57,40.57,40.48,40.49,56741.0,40.57,40.57,40.48,40.49,56741.0
2021-04-15 10:10:00,40.49,40.52,40.46,40.47,40531.0,40.49,40.52,40.46,40.47,40531.0
2021-04-15 10:15:00,40.48,40.54,40.42,40.47,51829.0,40.48,40.54,40.42,40.47,51829.0
2021-04-15 10:20:00,40.47,40.53,40.47,40.51,33634.0,40.47,40.53,40.47,40.51,33634.0
2021-04-15 10:25:00,40.51,40.52,40.47,40.52,45911.0,40.51,40.52,40.47,40.52,45911.0
2021-04-15 10:30:00,40.52,40.61,40.52,40.56,74746.0,40.52,40.61,40.52,40.56,74746.0
2021-04-15 10:35:00,40.57,40.6,40.54,40.58,36976.0,40.57,40.6,40.54,40.58,36976.0
2021-04-15 10:40:00,40.58,40.63,40.57,40.59,97655.0,40.58,40.63,40.57,40.59,97655.0
2021-04-15 10:45:00,40.58,40.63,40.53,40.59,205657.0,40.58,40.63,40.53,40.59,205657.0
2021-04-15 10:50:00,40.59,40.72,40.59,40.7,129592.0,40.59,40.72,40.59,40.7,129592.0
2021-04-15 10:55:00,40.7,40.77,40.7,40.77,75701.0,40.7,40.77,40.7,40.77,75701.0
2021-04-15 11:00:00,40.77,40.83,40.75,40.81,70081.0,40.77,40.83,40.75,40.81,70081.0
2021-04-15 11:05:00,40.82,40.85,40.79,40.8,92825.0,40.82,40.85,40.79,40.8,92825.0
2021-04-15 11:10:00,40.79,40.88,40.78,40.88,202034.0,40.79,40.88,40.78,40.88,202034.0
2021-04-15 11:15:00,40.88,40.91,40.85,40.91,111279.0,40.88,40.91,40.85,40.91,111279.0
2021-04-15 11:20:00,40.9,40.95,40.89,40.93,56137.0,40.9,40.95,40.89,40.93,56137.0
2021-04-15 11:25:00,40.94,40.94,40.8,40.81,76430.0,40.94,40.94,40.8,40.81,76430.0
2021-04-15 11:30:00,40.8,40.83,40.73,40.75,188036.0,40.8,40.83,40.73,40.75,188036.0
2021-04-15 11:35:00,40.76,40.82,40.74,40.75,54509.0,40.76,40.82,40.74,40.75,54509.0
2021-04-15 11:40:00,40.74,40.75,40.67,40.69,111694.0,40.74,40.75,40.67,40.69,111694.0
2021-04-15 11:45:00,40.69,40.71,40.66,40.69,86881.0,40.69,40.71,40.66,40.69,86881.0
2021-04-15 11:50:00,40.7,40.73,40.68,40.72,42270.0,40.7,40.73,40.68,40.72,42270.0
2021-04-15 11:55:00,40.71,40.72,40.6,40.63,143819.0,40.71,40.72,40.6,40.63,143819.0
2021-04-15 12:00:00,40.63,40.75,40.62,40.74,40321.0,40.63,40.75,40.62,40.74,40321.0
2021-04-15 12:05:00,40.74,40.79,40.74,40.77,33189.0,40.74,40.79,40.74,40.77,33189.0
2021-04-15 12:10:00,40.77,40.81,40.74,40.81,35748.0,40.77,40.81,40.74,40.81,35748.0
2021-04-15 12:15:00,40.81,40.88,40.8,40.87,56361.0,40.81,40.88,40.8,40.87,56361.0
2021-04-15 12:20:00,40.87,40.9,40.81,40.82,40266.0,40.87,40.9,40.81,40.82,40266.0
2021-04-15 12:25:00,40.82,40.86,40.81,40.85,61883.0,40.82,40.86,40.81,40.85,61883.0
2021-04-15 12:30:00,40.85,40.88,40.84,40.84,45026.0,40.85,40.88,40.84,40.84,45026.0
2021-04-15 12:35:00,40.85,40.87,40.82,40.84,22346.0,40.85,40.87,40.82,40.84,22346.0
2021-04-15 12:40:00,40.84,40.85,40.78,40.79,20495.0,40.84,40.85,40.78,40.79,20495.0
2021-04-15 12:45:00,40.79,40.81,40.78,40.8,20053.0,40.79,40.81,40.78,40.8,20053.0
2021-04-15 12:50:00,40.8,40.85,40.8,40.84,33045.0,40.8,40.85,40.8,40.84,33045.0
2021-04-15 12:55:00,40.84,40.96,40.84,40.92,303559.0,40.84,40.96,40.84,40.92,303559.0
2021-04-15 13:00:00,40.93,40.98,40.89,40.94,356347.0,40.93,40.98,40.89,40.94,356347.0
2021-04-15 13:05:00,40.94,41.04,40.93,41.04,179297.0,40.94,41.04,40.93,41.04,179297.0
2021-04-15 13:10:00,41.03,41.06,41.0,41.01,54977.0,41.03,41.06,41.0,41.01,54977.0
2021-04-15 13:15:00,41.01,41.03,41.0,41.01,31460.0,41.01,41.03,41.0,41.01,31460.0
2021-04-15 13:20:00,41.01,41.04,40.98,41.0,72444.0,41.01,41.04,40.98,41.0,72444.0
2021-04-15 13:25:00,41.0,41.02,40.97,41.02,61292.0,41.0,41.02,40.97,41.02,61292.0
2021-04-15 13:30:00,41.02,41.04,41.0,41.0,37212.0,41.02,41.04,41.0,41.0,37212.0
2021-04-15 13:35:00,41.01,41.02,40.98,41.0,27535.0,41.01,41.02,40.98,41.0,27535.0
2021-04-15 13:40:00,41.0,41.01,40.98,40.98,48673.0,41.0,41.01,40.98,40.98,48673.0
2021-04-15 13:45:00,40.99,40.99,40.93,40.96,75574.0,40.99,40.99,40.93,40.96,75574.0
2021-04-15 13:50:00,40.96,40.96,40.88,40.9,42825.0,40.96,40.96,40.88,40.9,42825.0
2021-04-15 13:55:00,40.9,40.93,40.88,40.89,49937.0,40.9,40.93,40.88,40.89,49937.0
2021-04-15 14:00:00,40.89,40.9,40.85,40.88,101038.0,40.89,40.9,40.85,40.88,101038.0
2021-04-15 14:05:00,40.88,40.98,40.87,40.94,110442.0,40.88,40.98,40.87,40.94,110442.0
2021-04-15 14:10:00,40.95,40.98,40.92,40.93,34464.0,40.95,40.98,40.92,40.93,34464.0
2021-04-15 14:15:00,40.93,40.98,40.93,40.95,34952.0,40.93,40.98,40.93,40.95,34952.0
2021-04-15 14:20:00,40.95,40.96,40.9,40.91,52028.0,40.95,40.96,40.9,40.91,52028.0
2021-04-15 14:25:00,40.91,40.94,40.9,40.9,37918.0,40.91,40.94,40.9,40.9,37918.0
2021-04-15 14:30:00,40.91,40.94,40.87,40.93,50115.0,40.91,40.94,40.87,40.93,50115.0
2021-04-15 14:35:00,40.93,40.95,40.91,40.91,40699.0,40.93,40.95,40.91,40.91,40699.0
2021-04-15 14:40:00,40.92,40.93,40.91,40.91,26677.0,40.92,40.93,40.91,40.91,26677.0
2021-04-15 14:45:00,40.91,40.92,40.86,40.91,35604.0,40.91,40.92,40.86,40.91,35604.0
2021-04-15 14:50:00,40.91,40.92,40.84,40.86,29941.0,40.91,40.92,40.84,40.86,29941.0
2021-04-15 14:55:00,40.85,40.9,40.85,40.9,26060.0,40.85,40.9,40.85,40.9,26060.0
2021-04-15 15:00:00,40.9,40.92,40.89,40.92,41984.0,40.9,40.92,40.89,40.92,41984.0
2021-04-15 15:05:00,40.92,40.92,40.86,40.87,48008.0,40.92,40.92,40.86,40.87,48008.0
2021-04-15 15:10:00,40.87,40.87,40.83,40.85,32935.0,40.87,40.87,40.83,40.85,32935.0
2021-04-15 15:15:00,40.85,40.91,40.83,40.89,67545.0,40.85,40.91,40.83,40.89,67545.0
2021-04-15 15:20:00,40.89,40.9,40.86,40.88,48338.0,40.89,40.9,40.86,40.88,48338.0
2021-04-15 15:25:00,40.88,40.89,40.83,40.85,60181.0,40.88,40.89,40.83,40.85,60181.0
2021-04-15 15:30:00,40.85,40.85,40.82,40.84,60397.0,40.85,40.85,40.82,40.84,60397.0
2021-04-15 15:35:00,40.84,40.85,40.79,40.81,77990.0,40.84,40.85,40.79,40.81,77990.0
2021-04-15 15:40:00,40.81,40.84,40.78,40.84,121231.0,40.81,40.84,40.78,40.84,121231.0
2021-04-15 15:45:00,40.84,40.9,40.82,40.82,160786.0,40.84,40.9,40.82,40.82,160786.0
2021-04-15 15:50:00,40.82,40.85,40.78,40.8,156948.0,40.82,40.85,40.78,40.8,156948.0
2021-04-15 15:55:00,40.79,40.89,40.79,40.87,508137.0,40.79,40.89,40.79,40.87,508137.0
2021-04-16 09:30:00,41.14,41.17,40.96,40.98,534299.0,41.14,41.17,40.96,40.98,534299.0
2021-04-16 09:35:00,40.99,41.16,40.99,41.12,57261.0,40.99,41.16,40.99,41.12,57261.0
2021-04-16 09:40:00,41.13,41.13,40.94,40.96,90433.0,41.13,41.13,40.94,40.96,90433.0
2021-04-16 09:45:00,40.96,41.05,40.95,41.03,69293.0,40.96,41.05,40.95,41.03,69293.0
2021-04-16 09:50:00,41.03,41.07,40.92,40.94,66352.0,41.03,41.07,40.92,40.94,66352.0
2021-04-16 09:55:00,40.95,40.98,40.86,40.86,94767.0,40.95,40.98,40.86,40.86,94767.0
2021-04-16 10:00:00,40.86,40.88,40.59,40.59,162924.0,40.86,40.88,40.59,40.59,162924.0
2021-04-16 10:05:00,40.61,40.7,40.6,40.65,95200.0,40.61,40.7,40.6,40.65,95200.0
2021-04-16 10:10:00,40.65,40.85,40.61,40.85,180043.0,40.65,40.85,40.61,40.85,180043.0
2021-04-16 10:15:00,40.85,40.9,40.77,40.8,165537.0,40.85,40.9,40.77,40.8,165537.0
2021-04-16 10:20:00,40.8,40.84,40.73,40.75,65147.0,40.8,40.84,40.73,40.75,65147.0
2021-04-16 10:25:00,40.76,40.78,40.67,40.69,80945.0,40.76,40.78,40.67,40.69,80945.0
2021-04-16 10:30:00,40.7,40.72,40.67,40.69,36905.0,40.7,40.72,40.67,40.69,36905.0
2021-04-16 10:35:00,40.68,40.75,40.68,40.71,41565.0,40.68,40.75,40.68,40.71,41565.0
2021-04-16 10:40:00,40.72,40.77,40.7,40.72,45269.0,40.72,40.77,40.7,40.72,45269.0
2021-04-16 10:45:00,40.71,40.78,40.7,40.76,34112.0,40.71,40.78,40.7,40.76,34112.0
2021-04-16 10:50:00,40.76,40.79,40.73,40.73,30073.0,40.76,40.79,40.73,40.73,30073.0
2021-04-16 10:55:00,40.73,40.76,40.69,40.72,26235.0,40.73,40.76,40.69,40.72,26235.0
2021-04-16 11:00:00,40.73,40.74,40.64,40.66,33109.0,40.73,40.74,40.64,40.66,33109.0
2021-04-16 11:05:00,40.66,40.69,40.65,40.69,29282.0,40.66,40.69,40.65,40.69,29282.0
2021-04-16 11:10:00,40.68,40.71,40.67,40.68,27386.0,40.68,40.71,40.67,40.68,27386.0
2021-04-16 11:15:00,40.68,40.71,40.67,40.68,26316.0,40.68,40.71,40.67,40.68,26316.0
2021-04-16 11:20:00,40.67,40.7,40.67,40.7,29957.0,40.67,40.7,40.67,40.7,29957.0
2021-04-16 11:25:00,40.7,40.75,40.7,40.7,51676.0,40.7,40.75,40.7,40.7,51676.0
2021-04-16 11:30:00,40.71,40.75,40.7,40.73,32229.0,40.71,40.75,40.7,40.73,32229.0
2021-04-16 11:35:00,40.73,40.75,40.7,40.71,27011.0,40.73,40.75,40.7,40.71,27011.0
2021-04-16 11:40:00,40.71,40.77,40.7,40.77,34340.0,40.71,40.77,40.7,40.77,34340.0
2021-04-16 11:45:00,40.77,40.8,40.75,40.76,13829.0,40.77,40.8,40.75,40.76,13829.0
2021-04-16 11:50:00,40.76,40.79,40.76,40.77,12493.0,40.76,40.79,40.76,40.77,12493.0
2021-04-16 11:55:00,40.77,40.8,40.76,40.8,24743.0,40.77,40.8,40.76,40.8,24743.0
2021-04-16 12:00:00,40.8,40.8,40.72,40.73,19863.0,40.8,40.8,40.72,40.73,19863.0
2021-04-16 12:05:00,40.73,40.86,40.73,40.83,81286.0,40.73,40.86,40.73,40.83,81286.0
2021-04-16 12:10:00,40.83,40.84,40.76,40.76,17076.0,40.83,40.84,40.76,40.76,17076.0
2021-04-16 12:15:00,40.76,40.76,40.72,40.73,27426.0,40.76,40.76,40.72,40.73,27426.0
2021-04-16 12:20:00,40.73,40.82,40.71,40.78,100078.0,40.73,40.82,40.71,40.78,100078.0
2021-04-16 12:25:00,40.78,40.79,40.75,40.77,17818.0,40.78,40.79,40.75,40.77,17818.0
2021-04-16 12:30:00,40.77,40.79,40.77,40.77,17616.0,40.77,40.79,40.77,40.77,17616.0
2021-04-16 12:35:00,40.77,40.79,40.68,40.76,27171.0,40.77,40.79,40.68,40.76,27171.0
2021-04-16 12:40:00,40.76,40.78,40.76,40.77,18143.0,40.76,40.78,40.76,40.77,18143.0
2021-04-16 12:45:00,40.76,40.77,40.73,40.73,20830.0,40.76,40.77,40.73,40.73,20830.0
2021-04-16 12:50:00,40.73,40.74,40.7,40.7,25353.0,40.73,40.74,40.7,40.7,25353.0
2021-04-16 12:55:00,40.7,40.76,40.7,40.75,35103.0,40.7,40.76,40.7,40.75,35103.0
2021-04-16 13:00:00,40.75,40.76,40.74,40.74,11332.0,40.75,40.76,40.74,40.74,11332.0
2021-04-16 13:05:00,40.74,40.77,40.74,40.76,13768.0,40.74,40.77,40.74,40.76,13768.0
2021-04-16 13:10:00,40.76,40.76,40.74,40.74,14664.0,40.76,40.76,40.74,40.74,14664.0
2021-04-16 13:15:00,40.74,40.78,40.74,40.76,18653.0,40.74,40.78,40.74,40.76,18653.0
2021-04-16 13:20:00,40.76,40.76,40.74,40.74,14000.0,40.76,40.76,40.74,40.74,14000.0
2021-04-16 13:25:00,40.75,40.86,40.74,40.83,78470.0,40.75,40.86,40.74,40.83,78470.0
2021-04-16 13:30:00,40.82,40.83,40.8,40.8,37305.0,40.82,40.83,40.8,40.8,37305.0
2021-04-16 13:35:00,40.8,40.83,40.8,40.8,21968.0,40.8,40.83,40.8,40.8,21968.0
2021-04-16 13:40:00,40.8,40.83,40.8,40.81,17130.0,40.8,40.83,40.8,40.81,17130.0
2021-04-16 13:45:00,40.81,40.84,40.8,40.8,15700.0,40.81,40.84,40.8,40.8,15700.0
2021-04-16 13:50:00,40.81,40.81,40.77,40.78,20939.0,40.81,40.81,40.77,40.78,20939.0
2021-04-16 13:55:00,40.77,40.79,40.74,40.75,26028.0,40.77,40.79,40.74,40.75,26028.0
2021-04-16 14:00:00,40.75,40.79,40.75,40.78,79006.0,40.75,40.79,40.75,40.78,79006.0
2021-04-16 14:05:00,40.78,40.78,40.76,40.77,33983.0,40.78,40.78,40.76,40.77,33983.0
2021-04-16 14:10:00,40.78,40.85,40.77,40.84,84637.0,40.78,40.85,40.77,40.84,84637.0
2021-04-16 14:15:00,40.85,40.86,40.81,40.81,23870.0,40.85,40.86,40.81,40.81,23870.0
2021-04-16 14:20:00,40.81,40.83,40.79,40.82,19722.0,40.81,40.83,40.79,40.82,19722.0
2021-04-16 14:25:00,40.82,40.86,40.81,40.85,29229.0,40.82,40.86,40.81,40.85,29229.0
2021-04-16 14:30:00,40.85,40.86,40.83,40.85,28882.0,40.85,40.86,40.83,40.85,28882.0
2021-04-16 14:35:00,40.85,40.86,40.83,40.83,18397.0,40.85,40.86,40.83,40.83,18397.0
2021-04-16 14:40:00,40.83,40.88,40.83,40.86,69140.0,40.83,40.88,40.83,40.86,69140.0
2021-04-16 14:45:00,40.87,40.87,40.84,40.87,38305.0,40.87,40.87,40.84,40.87,38305.0
2021-04-16 14:50:00,40.86,40.9,40.86,40.89,75321.0,40.86,40.9,40.86,40.89,75321.0
2021-04-16 14:55:00,40.9,40.96,40.88,40.94,83746.0,40.9,40.96,40.88,40.94,83746.0
2021-04-16 15:00:00,40.93,41.01,40.93,40.98,103470.0,40.93,41.01,40.93,40.98,103470.0
2021-04-16 15:05:00,40.98,41.02,40.98,41.02,66720.0,40.98,41.02,40.98,41.02,66720.0
2021-04-16 15:10:00,41.02,41.02,41.0,41.02,41191.0,41.02,41.02,41.0,41.02,41191.0
2021-04-16 15:15:00,41.01,41.02,40.95,40.96,116868.0,41.01,41.02,40.95,40.96,116868.0
2021-04-16 15:20:00,40.97,41.05,40.96,41.04,72730.0,40.97,41.05,40.96,41.04,72730.0
2021-04-16 15:25:00,41.04,41.08,41.03,41.08,72125.0,41.04,41.08,41.03,41.08,72125.0
2021-04-16 15:30:00,41.08,41.18,41.07,41.12,244874.0,41.08,41.18,41.07,41.12,244874.0
2021-04-16 15:35:00,41.12,41.14,41.08,41.11,78499.0,41.12,41.14,41.08,41.11,78499.0
2021-04-16 15:40:00,41.11,41.13,41.04,41.05,86973.0,41.11,41.13,41.04,41.05,86973.0
2021-04-16 15:45:00,41.05,41.05,41.02,41.02,78356.0,41.05,41.05,41.02,41.02,78356.0
2021-04-16 15:50:00,41.03,41.05,40.94,40.95,178775.0,41.03,41.05,40.94,40.95,178775.0
2021-04-16 15:55:00,40.95,40.96,40.89,40.92,413145.0,40.95,40.96,40.89,40.92,413145.0
2021-04-19 09:30:00,40.79,40.82,40.68,40.8,105365.0,40.79,40.82,40.68,40.8,105365.0
2021-04-19 09:35:00,40.79,40.8,40.56,40.59,65912.0,40.79,40.8,40.56,40.59,65912.0
2021-04-19 09:40:00,40.59,40.66,40.52,40.55,56255.0,40.59,40.66,40.52,40.55,56255.0
2021-04-19 09:45:00,40.55,40.72,40.52,40.61,52342.0,40.55,40.72,40.52,40.61,52342.0
2021-04-19 09:50:00,40.6,40.73,40.59,40.72,33282.0,40.6,40.73,40.59,40.72,33282.0
2021-04-19 09:55:00,40.72,40.74,40.63,40.67,22485.0,40.72,40.74,40.63,40.67,22485.0
2021-04-19 10:00:00,40.67,40.69,40.64,40.68,49240.0,40.67,40.69,40.64,40.68,49240.0
2021-04-19 10:05:00,40.67,40.7,40.59,40.6,30527.0,40.67,40.7,40.59,40.6,30527.0
2021-04-19 10:10:00,40.59,40.67,40.57,40.6,30638.0,40.59,40.67,40.57,40.6,30638.0
2021-04-19 10:15:00,40.6,40.66,40.58,40.66,33650.0,40.6,40.66,40.58,40.66,33650.0
2021-04-19 10:20:00,40.66,40.72,40.65,40.69,91787.0,40.66,40.72,40.65,40.69,91787.0
2021-04-19 10:25:00,40.69,40.77,40.68,40.75,54825.0,40.69,40.77,40.68,40.75,54825.0
2021-04-19 10:30:00,40.76,40.76,40.68,40.71,42868.0,40.76,40.76,40.68,40.71,42868.0
2021-04-19 10:35:00,40.71,40.71,40.65,40.68,57199.0,40.71,40.71,40.65,40.68,57199.0
2021-04-19 10:40:00,40.68,40.7,40.66,40.69,24910.0,40.68,40.7,40.66,40.69,24910.0
2021-04-19 10:45:00,40.69,40.69,40.61,40.67,29348.0,40.69,40.69,40.61,40.67,29348.0
2021-04-19 10:50:00,40.67,40.72,40.66,40.71,32597.0,40.67,40.72,40.66,40.71,32597.0
2021-04-19 10:55:00,40.71,40.73,40.68,40.68,34827.0,40.71,40.73,40.68,40.68,34827.0
2021-04-19 11:00:00,40.69,40.71,40.68,40.69,52532.0,40.69,40.71,40.68,40.69,52532.0
2021-04-19 11:05:00,40.68,40.75,40.65,40.73,29573.0,40.68,40.75,40.65,40.73,29573.0
2021-04-19 11:10:00,40.73,40.88,40.71,40.81,57342.0,40.73,40.88,40.71,40.81,57342.0
2021-04-19 11:15:00,40.81,40.85,40.79,40.82,33329.0,40.81,40.85,40.79,40.82,33329.0
2021-04-19 11:20:00,40.82,40.85,40.79,40.79,13787.0,40.82,40.85,40.79,40.79,13787.0
2021-04-19 11:25:00,40.79,40.84,40.78,40.84,20806.0,40.79,40.84,40.78,40.84,20806.0
2021-04-19 11:30:00,40.83,40.84,40.79,40.84,21526.0,40.83,40.84,40.79,40.84,21526.0
2021-04-19 11:35:00,40.84,40.84,40.8,40.8,18217.0,40.84,40.84,40.8,40.8,18217.0
2021-04-19 11:40:00,40.8,40.86,40.79,40.79,20627.0,40.8,40.86,40.79,40.79,20627.0
2021-04-19 11:45:00,40.78,40.81,40.75,40.79,21393.0,40.78,40.81,40.75,40.79,21393.0
2021-04-19 11:50:00,40.78,40.84,40.77,40.84,17624.0,40.78,40.84,40.77,40.84,17624.0
2021-04-19 11:55:00,40.84,40.84,40.77,40.78,19682.0,40.84,40.84,40.77,40.78,19682.0
2021-04-19 12:00:00,40.78,40.82,40.76,40.76,15574.0,40.78,40.82,40.76,40.76,15574.0
2021-04-19 12:05:00,40.77,40.84,40.75,40.83,22135.0,40.77,40.84,40.75,40.83,22135.0
2021-04-19 12:10:00,40.84,40.9,40.84,40.85,74400.0,40.84,40.9,40.84,40.85,74400.0
2021-04-19 12:15:00,40.86,40.88,40.84,40.88,20130.0,40.86,40.88,40.84,40.88,20130.0
2021-04-19 12:20:00,40.88,40.89,40.83,40.84,17690.0,40.88,40.89,40.83,40.84,17690.0
2021-04-19 12:25:00,40.83,40.84,40.75,40.76,31588.0,40.83,40.84,40.75,40.76,31588.0
2021-04-19 12:30:00,40.77,40.82,40.76,40.8,32310.0,40.77,40.82,40.76,40.8,32310.0
2021-04-19 12:35:00,40.8,40.82,40.76,40.77,16196.0,40.8,40.82,40.76,40.77,16196.0
2021-04-19 12:40:00,40.77,40.79,40.75,40.79,24838.0,40.77,40.79,40.75,40.79,24838.0
2021-04-19 12:45:00,40.78,40.85,40.78,40.84,12248.0,40.78,40.85,40.78,40.84,12248.0
2021-04-19 12:50:00,40.83,40.84,40.8,40.82,16067.0,40.83,40.84,40.8,40.82,16067.0
2021-04-19 12:55:00,40.82,40.82,40.8,40.82,16812.0,40.82,40.82,40.8,40.82,16812.0
2021-04-19 13:00:00,40.81,40.87,40.79,40.87,26790.0,40.81,40.87,40.79,40.87,26790.0
2021-04-19 13:05:00,40.87,40.88,40.84,40.84,19408.0,40.87,40.88,40.84,40.84,19408.0
2021-04-19 13:10:00,40.84,40.85,40.83,40.85,19978.0,40.84,40.85,40.83,40.85,19978.0
2021-04-19 13:15:00,40.86,40.91,40.85,40.89,20622.0,40.86,40.91,40.85,40.89,20622.0
2021-04-19 13:20:00,40.88,40.91,40.88,40.91,14897.0,40.88,40.91,40.88,40.91,14897.0
2021-04-19 13:25:00,40.91,40.94,40.9,40.9,20942.0,40.91,40.94,40.9,40.9,20942.0
2021-04-19 13:30:00,40.91,40.95,40.89,40.92,34077.0,40.91,40.95,40.89,40.92,34077.0
2021-04-19 13:35:00,40.93,40.95,40.92,40.93,18522.0,40.93,40.95,40.92,40.93,18522.0
2021-04-19 13:40:00,40.93,40.97,40.89,40.9,28634.0,40.93,40.97,40.89,40.9,28634.0
2021-04-19 13:45:00,40.9,40.9,40.78,40.8,77959.0,40.9,40.9,40.78,40.8,77959.0
2021-04-19 13:50:00,40.8,40.84,40.78,40.78,31313.0,40.8,40.84,40.78,40.78,31313.0
2021-04-19 13:55:00,40.79,40.79,40.72,40.74,63276.0,40.79,40.79,40.72,40.74,63276.0
2021-04-19 14:00:00,40.73,40.75,40.7,40.7,40936.0,40.73,40.75,40.7,40.7,40936.0
2021-04-19 14:05:00,40.71,40.78,40.7,40.74,47219.0,40.71,40.78,40.7,40.74,47219.0
2021-04-19 14:10:00,40.74,40.8,40.73,40.79,30533.0,40.74,40.8,40.73,40.79,30533.0
2021-04-19 14:15:00,40.78,40.85,40.78,40.82,26330.0,40.78,40.85,40.78,40.82,26330.0
2021-04-19 14:20:00,40.82,40.82,40.78,40.79,34812.0,40.82,40.82,40.78,40.79,34812.0
2021-04-19 14:25:00,40.8,40.82,40.75,40.75,30891.0,40.8,40.82,40.75,40.75,30891.0
2021-04-19 14:30:00,40.74,40.76,40.72,40.74,51499.0,40.74,40.76,40.72,40.74,51499.0
2021-04-19 14:35:00,40.74,40.75,40.72,40.74,42550.0,40.74,40.75,40.72,40.74,42550.0
2021-04-19 14:40:00,40.75,40.82,40.73,40.82,40073.0,40.75,40.82,40.73,40.82,40073.0
2021-04-19 14:45:00,40.81,40.85,40.75,40.84,69913.0,40.81,40.85,40.75,40.84,69913.0
2021-04-19 14:50:00,40.84,40.87,40.83,40.86,34663.0,40.84,40.87,40.83,40.86,34663.0
2021-04-19 14:55:00,40.87,40.88,40.84,40.85,21123.0,40.87,40.88,40.84,40.85,21123.0
2021-04-19 15:00:00,40.84,40.89,40.84,40.87,31409.0,40.84,40.89,40.84,40.87,31409.0
2021-04-19 15:05:00,40.88,40.9,40.81,40.81,47556.0,40.88,40.9,40.81,40.81,47556.0
2021-04-19 15:10:00,40.81,40.82,40.77,40.79,33607.0,40.81,40.82,40.77,40.79,33607.0
2021-04-19 15:15:00,40.8,40.83,40.77,40.77,39618.0,40.8,40.83,40.77,40.77,39618.0
2021-04-19 15:20:00,40.78,40.81,40.76,40.8,30371.0,40.78,40.81,40.76,40.8,30371.0
2021-04-19 15:25:00,40.81,40.81,40.75,40.77,60011.0,40.81,40.81,40.75,40.77,60011.0
2021-04-19 15:30:00,40.77,40.81,40.76,40.79,96141.0,40.77,40.81,40.76,40.79,96141.0
2021-04-19 15:35:00,40.78,40.78,40.75,40.78,43949.0,40.78,40.78,40.75,40.78,43949.0
2021-04-19 15:40:00,40.77,40.85,40.77,40.84,47855.0,40.77,40.85,40.77,40.84,47855.0
2021-04-19 15:45:00,40.84,40.85,40.79,40.81,57409.0,40.84,40.85,40.79,40.81,57409.0
2021-04-19 15:50:00,40.82,40.86,40.8,40.84,120494.0,40.82,40.86,40.8,40.84,120494.0
2021-04-19 15:55:00,40.84,40.88,40.82,40.88,223777.0,40.84,40.88,40.82,40.88,223777.0
2021-04-20 09:30:00,40.82,41.03,40.71,41.03,210279.0,40.82,41.03,40.71,41.03,210279.0
2021-04-20 09:35:00,41.03,41.24,40.99,41.23,129486.0,41.03,41.24,40.99,41.23,129486.0
2021-04-20 09:40:00,41.23,41.35,41.22,41.34,123209.0,41.23,41.35,41.22,41.34,123209.0
2021-04-20 09:45:00,41.34,41.39,41.32,41.37,188661.0,41.34,41.39,41.32,41.37,188661.0
2021-04-20 09:50:00,41.37,41.48,41.28,41.47,158223.0,41.37,41.48,41.28,41.47,158223.0
2021-04-20 09:55:00,41.48,41.61,41.45,41.6,302085.0,41.48,41.61,41.45,41.6,302085.0
2021-04-20 10:00:00,41.59,41.69,41.58,41.66,303465.0,41.59,41.69,41.58,41.66,303465.0
2021-04-20 10:05:00,41.66,41.73,41.49,41.49,228776.0,41.66,41.73,41.49,41.49,228776.0
2021-04-20 10:10:00,41.49,41.51,41.37,41.38,145110.0,41.49,41.51,41.37,41.38,145110.0
2021-04-20 10:15:00,41.37,41.42,41.34,41.37,67667.0,41.37,41.42,41.34,41.37,67667.0
2021-04-20 10:20:00,41.37,41.43,41.3,41.43,69993.0,41.37,41.43,41.3,41.43,69993.0
2021-04-20 10:25:00,41.44,41.48,41.4,41.4,119348.0,41.44,41.48,41.4,41.4,119348.0
2021-04-20 10:30:00,41.41,41.52,41.39,41.43,105086.0,41.41,41.52,41.39,41.43,105086.0
2021-04-20 10:35:00,41.43,41.5,41.38,41.41,96061.0,41.43,41.5,41.38,41.41,96061.0
2021-04-20 10:40:00,41.41,41.51,41.39,41.5,134687.0,41.41,41.51,41.39,41.5,134687.0
2021-04-20 10:45:00,41.5,41.5,41.38,41.4,78900.0,41.5,41.5,41.38,41.4,78900.0
2021-04-20 10:50:00,41.41,41.41,41.33,41.38,64058.0,41.41,41.41,41.33,41.38,64058.0
2021-04-20 10:55:00,41.38,41.45,41.36,41.44,81047.0,41.38,41.45,41.36,41.44,81047.0
2021-04-20 11:00:00,41.43,41.43,41.33,41.35,42766.0,41.43,41.43,41.33,41.35,42766.0
2021-04-20 11:05:00,41.35,41.38,41.33,41.34,32726.0,41.35,41.38,41.33,41.34,32726.0
2021-04-20 11:10:00,41.34,41.41,41.33,41.39,25109.0,41.34,41.41,41.33,41.39,25109.0
2021-04-20 11:15:00,41.39,41.44,41.35,41.4,50199.0,41.39,41.44,41.35,41.4,50199.0
2021-04-20 11:20:00,41.41,41.43,41.37,41.4,48159.0,41.41,41.43,41.37,41.4,48159.0
2021-04-20 11:25:00,41.41,41.42,41.37,41.4,42413.0,41.41,41.42,41.37,41.4,42413.0
2021-04-20 11:30:00,41.4,41.4,41.23,41.25,34402.0,41.4,41.4,41.23,41.25,34402.0
2021-04-20 11:35:00,41.25,41.29,41.25,41.27,45352.0,41.25,41.29,41.25,41.27,45352.0
2021-04-20 11:40:00,41.28,41.33,41.24,41.31,120320.0,41.28,41.33,41.24,41.31,120320.0
2021-04-20 11:45:00,41.32,41.33,41.27,41.28,41653.0,41.32,41.33,41.27,41.28,41653.0
2021-04-20 11:50:00,41.28,41.28,41.2,41.2,34007.0,41.28,41.28,41.2,41.2,34007.0
2021-04-20 11:55:00,41.21,41.21,41.15,41.15,51206.0,41.21,41.21,41.15,41.15,51206.0
2021-04-20 12:00:00,41.15,41.19,41.11,41.19,47567.0,41.15,41.19,41.11,41.19,47567.0
2021-04-20 12:05:00,41.18,41.21,41.15,41.19,33396.0,41.18,41.21,41.15,41.19,33396.0
2021-04-20 12:10:00,41.18,41.2,41.13,41.19,70909.0,41.18,41.2,41.13,41.19,70909.0
2021-04-20 12:15:00,41.2,41.23,41.19,41.19,51216.0,41.2,41.23,41.19,41.19,51216.0
2021-04-20 12:20:00,41.2,41.2,41.05,41.05,358728.0,41.2,41.2,41.05,41.05,358728.0
2021-04-20 12:25:00,41.05,41.09,41.02,41.02,136406.0,41.05,41.09,41.02,41.02,136406.0
2021-04-20 12:30:00,41.02,41.04,40.95,41.0,234588.0,41.02,41.04,40.95,41.0,234588.0
2021-04-20 12:35:00,41.0,41.01,40.94,40.98,363039.0,41.0,41.01,40.94,40.98,363039.0
2021-04-20 12:40:00,40.98,40.98,40.88,40.93,235603.0,40.98,40.98,40.88,40.93,235603.0
2021-04-20 12:45:00,40.93,40.97,40.9,40.91,112112.0,40.93,40.97,40.9,40.91,112112.0
2021-04-20 12:50:00,40.91,41.0,40.9,40.95,183274.0,40.91,41.0,40.9,40.95,183274.0
2021-04-20 12:55:00,40.94,41.0,40.94,40.99,93938.0,40.94,41.0,40.94,40.99,93938.0
2021-04-20 13:00:00,40.99,41.0,40.97,41.0,249723.0,40.99,41.0,40.97,41.0,249723.0
2021-04-20 13:05:00,41.0,41.2,40.99,41.15,239184.0,41.0,41.2,40.99,41.15,239184.0
2021-04-20 13:10:00,41.16,41.18,41.11,41.16,81097.0,41.16,41.18,41.11,41.16,81097.0
2021-04-20 13:15:00,41.16,41.23,41.15,41.23,48648.0,41.16,41.23,41.15,41.23,48648.0
2021-04-20 13:20:00,41.23,41.29,41.21,41.26,60520.0,41.23,41.29,41.21,41.26,60520.0
2021-04-20 13:25:00,41.26,41.29,41.24,41.27,38004.0,41.26,41.29,41.24,41.27,38004.0
2021-04-20 13:30:00,41.27,41.27,41.24,41.24,28619.0,41.27,41.27,41.24,41.24,28619.0
2021-04-20 13:35:00,41.25,41.27,41.22,41.27,29758.0,41.25,41.27,41.22,41.27,29758.0
2021-04-20 13:40:00,41.26,41.3,41.25,41.3,26304.0,41.26,41.3,41.25,41.3,26304.0
2021-04-20 13:45:00,41.3,41.3,41.26,41.27,35374.0,41.3,41.3,41.26,41.27,35374.0
2021-04-20 13:50:00,41.27,41.37,41.26,41.36,85022.0,41.27,41.37,41.26,41.36,85022.0
2021-04-20 13:55:00,41.36,41.44,41.35,41.42,98490.0,41.36,41.44,41.35,41.42,98490.0
2021-04-20 14:00:00,41.43,41.44,41.39,41.4,52736.0,41.43,41.44,41.39,41.4,52736.0
2021-04-20 14:05:00,41.4,41.41,41.35,41.38,40095.0,41.4,41.41,41.35,41.38,40095.0
2021-04-20 14:10:00,41.38,41.38,41.34,41.36,21529.0,41.38,41.38,41.34,41.36,21529.0
2021-04-20 14:15:00,41.37,41.41,41.36,41.37,46356.0,41.37,41.41,41.36,41.37,46356.0
2021-04-20 14:20:00,41.37,41.39,41.36,41.37,35101.0,41.37,41.39,41.36,41.37,35101.0
2021-04-20 14:25:00,41.37,41.37,41.29,41.32,38191.0,41.37,41.37,41.29,41.32,38191.0
2021-04-20 14:30:00,41.32,41.33,41.31,41.31,30359.0,41.32,41.33,41.31,41.31,30359.0
2021-04-20 14:35:00,41.31,41.33,41.3,41.32,42047.0,41.31,41.33,41.3,41.32,42047.0
2021-04-20 14:40:00,41.32,41.32,41.28,41.29,43115.0,41.32,41.32,41.28,41.29,43115.0
2021-04-20 14:45:00,41.29,41.3,41.24,41.24,35221.0,41.29,41.3,41.24,41.24,35221.0
2021-04-20 14:50:00,41.23,41.24,41.15,41.15,27545.0,41.23,41.24,41.15,41.15,27545.0
2021-04-20 14:55:00,41.15,41.15,41.09,41.09,75657.0,41.15,41.15,41.09,41.09,75657.0
2021-04-20 15:00:00,41.1,41.14,41.09,41.13,61635.0,41.1,41.14,41.09,41.13,61635.0
2021-04-20 15:05:00,41.12,41.13,41.07,41.12,60653.0,41.12,41.13,41.07,41.12,60653.0
2021-04-20 15:10:00,41.12,41.13,41.11,41.11,60113.0,41.12,41.13,41.11,41.11,60113.0
2021-04-20 15:15:00,41.11,41.16,41.11,41.14,76643.0,41.11,41.16,41.11,41.14,76643.0
2021-04-20 15:20:00,41.14,41.14,41.11,41.12,37055.0,41.14,41.14,41.11,41.12,37055.0
2021-04-20 15:25:00,41.11,41.12,41.08,41.1,74334.0,41.11,41.12,41.08,41.1,74334.0
2021-04-20 15:30:00,41.11,41.18,41.1,41.18,66395.0,41.11,41.18,41.1,41.18,66395.0
2021-04-20 15:35:00,41.18,41.23,41.17,41.23,125169.0,41.18,41.23,41.17,41.23,125169.0
2021-04-20 15:40:00,41.23,41.24,41.1,41.11,121306.0,41.23,41.24,41.1,41.11,121306.0
2021-04-20 15:45:00,41.11,41.14,41.08,41.13,408398.0,41.11,41.14,41.08,41.13,408398.0
2021-04-20 15:50:00,41.13,41.15,41.1,41.11,196424.0,41.13,41.15,41.1,41.11,196424.0
2021-04-20 15:55:00,41.1,41.17,41.1,41.13,330290.0,41.1,41.17,41.1,41.13,330290.0
2021-04-21 09:30:00,41.14,41.3,41.0,41.22,135334.0,41.14,41.3,41.0,41.22,135334.0
2021-04-21 09:35:00,41.23,41.54,41.22,41.51,127806.0,41.23,41.54,41.22,41.51,127806.0
2021-04-21 09:40:00,41.52,41.66,41.46,41.66,303179.0,41.52,41.66,41.46,41.66,303179.0
2021-04-21 09:45:00,41.65,41.82,41.64,41.75,130010.0,41.65,41.82,41.64,41.75,130010.0
2021-04-21 09:50:00,41.75,41.92,41.73,41.92,211187.0,41.75,41.92,41.73,41.92,211187.0
2021-04-21 09:55:00,41.93,41.98,41.88,41.97,90983.0,41.93,41.98,41.88,41.97,90983.0
2021-04-21 10:00:00,41.97,42.08,41.5,42.07,906896.0,41.97,42.08,41.5,42.07,906896.0
2021-04-21 10:05:00,42.08,42.14,42.0,42.12,129345.0,42.08,42.14,42.0,42.12,129345.0
2021-04-21 10:10:00,42.12,42.16,42.08,42.1,80493.0,42.12,42.16,42.08,42.1,80493.0
2021-04-21 10:15:00,42.11,42.14,42.05,42.08,68448.0,42.11,42.14,42.05,42.08,68448.0
2021-04-21 10:20:00,42.07,42.09,42.0,42.06,72397.0,42.07,42.09,42.0,42.06,72397.0
2021-04-21 10:25:00,42.05,42.15,42.03,42.14,105038.0,42.05,42.15,42.03,42.14,105038.0
2021-04-21 10:30:00,42.15,42.23,42.14,42.21,121416.0,42.15,42.23,42.14,42.21,121416.0
2021-04-21 10:35:00,42.21,42.29,42.12,42.28,138284.0,42.21,42.29,42.12,42.28,138284.0
2021-04-21 10:40:00,42.27,42.32,42.26,42.31,81304.0,42.27,42.32,42.26,42.31,81304.0
2021-04-21 10:45:00,42.32,42.36,42.27,42.32,193289.0,42.32,42.36,42.27,42.32,193289.0
2021-04-21 10:50:00,42.32,42.36,42.3,42.36,62119.0,42.32,42.36,42.3,42.36,62119.0
2021-04-21 10:55:00,42.36,42.36,42.25,42.3,158505.0,42.36,42.36,42.25,42.3,158505.0
2021-04-21 11:00:00,42.3,42.35,42.28,42.35,66324.0,42.3,42.35,42.28,42.35,66324.0
2021-04-21 11:05:00,42.34,42.38,42.3,42.37,99206.0,42.34,42.38,42.3,42.37,99206.0
2021-04-21 11:10:00,42.37,42.54,42.36,42.48,227960.0,42.37,42.54,42.36,42.48,227960.0
2021-04-21 11:15:00,42.47,42.51,42.44,42.45,130635.0,42.47,42.51,42.44,42.45,130635.0
2021-04-21 11:20:00,42.44,42.47,42.39,42.4,75346.0,42.44,42.47,42.39,42.4,75346.0
2021-04-21 11:25:00,42.4,42.45,42.39,42.41,52800.0,42.4,42.45,42.39,42.41,52800.0
2021-04-21 11:30:00,42.41,42.45,42.36,42.43,75064.0,42.41,42.45,42.36,42.43,75064.0
2021-04-21 11:35:00,42.43,42.44,42.38,42.41,166854.0,42.43,42.44,42.38,42.41,166854.0
2021-04-21 11:40:00,42.41,42.46,42.4,42.41,149242.0,42.41,42.46,42.4,42.41,149242.0
2021-04-21 11:45:00,42.41,42.42,42.3,42.38,133415.0,42.41,42.42,42.3,42.38,133415.0
2021-04-21 11:50:00,42.38,42.49,42.38,42.48,112611.0,42.38,42.49,42.38,42.48,112611.0
2021-04-21 11:55:00,42.47,42.51,42.47,42.51,85695.0,42.47,42.51,42.47,42.51,85695.0
2021-04-21 12:00:00,42.51,42.53,42.5,42.51,33818.0,42.51,42.53,42.5,42.51,33818.0
2021-04-21 12:05:00,42.51,42.52,42.46,42.5,443178.0,42.51,42.52,42.46,42.5,443178.0
2021-04-21 12:10:00,42.5,42.54,42.48,42.5,430549.0,42.5,42.54,42.48,42.5,430549.0
2021-04-21 12:15:00,42.5,42.5,42.3,42.32,94103.0,42.5,42.5,42.3,42.32,94103.0
2021-04-21 12:20:00,42.32,42.33,42.23,42.26,78211.0,42.32,42.33,42.23,42.26,78211.0
2021-04-21 12:25:00,42.26,42.26,42.17,42.18,51601.0,42.26,42.26,42.17,42.18,51601.0
2021-04-21 12:30:00,42.17,42.23,42.16,42.21,66606.0,42.17,42.23,42.16,42.21,66606.0
2021-04-21 12:35:00,42.22,42.23,42.2,42.22,63083.0,42.22,42.23,42.2,42.22,63083.0
2021-04-21 12:40:00,42.22,42.29,42.2,42.28,60916.0,42.22,42.29,42.2,42.28,60916.0
2021-04-21 12:45:00,42.29,42.29,42.24,42.25,39520.0,42.29,42.29,42.24,42.25,39520.0
2021-04-21 12:50:00,42.25,42.31,42.25,42.3,31705.0,42.25,42.31,42.25,42.3,31705.0
2021-04-21 12:55:00,42.3,42.38,42.28,42.37,38988.0,42.3,42.38,42.28,42.37,38988.0
2021-04-21 13:00:00,42.37,42.4,42.31,42.32,44108.0,42.37,42.4,42.31,42.32,44108.0
2021-04-21 13:05:00,42.32,42.36,42.3,42.34,34590.0,42.32,42.36,42.3,42.34,34590.0
2021-04-21 13:10:00,42.34,42.38,42.32,42.38,34516.0,42.34,42.38,42.32,42.38,34516.0
2021-04-21 13:15:00,42.37,42.4,42.36,42.4,33690.0,42.37,42.4,42.36,42.4,33690.0
2021-04-21 13:20:00,42.4,42.42,42.37,42.38,48691.0,42.4,42.42,42.37,42.38,48691.0
2021-04-21 13:25:00,42.38,42.38,42.27,42.27,171882.0,42.38,42.38,42.27,42.27,171882.0
2021-04-21 13:30:00,42.27,42.3,42.26,42.27,58025.0,42.27,42.3,42.26,42.27,58025.0
2021-04-21 13:35:00,42.28,42.3,42.24,42.27,63819.0,42.28,42.3,42.24,42.27,63819.0
2021-04-21 13:40:00,42.27,42.3,42.23,42.23,45707.0,42.27,42.3,42.23,42.23,45707.0
2021-04-21 13:45:00,42.23,42.25,42.15,42.16,320404.0,42.23,42.25,42.15,42.16,320404.0
2021-04-21 13:50:00,42.16,42.19,42.08,42.09,209370.0,42.16,42.19,42.08,42.09,209370.0
2021-04-21 13:55:00,42.09,42.12,41.97,41.98,325222.0,42.09,42.12,41.97,41.98,325222.0
2021-04-21 14:00:00,41.98,42.12,41.94,42.09,134009.0,41.98,42.12,41.94,42.09,134009.0
2021-04-21 14:05:00,42.09,42.15,42.06,42.13,167052.0,42.09,42.15,42.06,42.13,167052.0
2021-04-21 14:10:00,42.14,42.18,42.11,42.18,59905.0,42.14,42.18,42.11,42.18,59905.0
2021-04-21 14:15:00,42.18,42.2,42.16,42.2,59720.0,42.18,42.2,42.16,42.2,59720.0
2021-04-21 14:20:00,42.19,42.26,42.18,42.26,77353.0,42.19,42.26,42.18,42.26,77353.0
2021-04-21 14:25:00,42.26,42.3,42.25,42.29,61481.0,42.26,42.3,42.25,42.29,61481.0
2021-04-21 14:30:00,42.28,42.29,42.22,42.27,55706.0,42.28,42.29,42.22,42.27,55706.0
2021-04-21 14:35:00,42.27,42.29,42.24,42.28,45416.0,42.27,42.29,42.24,42.28,45416.0
2021-04-21 14:40:00,42.27,42.29,42.21,42.22,35126.0,42.27,42.29,42.21,42.22,35126.0
2021-04-21 14:45:00,42.22,42.25,42.18,42.19,46026.0,42.22,42.25,42.18,42.19,46026.0
2021-04-21 14:50:00,42.2,42.24,42.19,42.24,36712.0,42.2,42.24,42.19,42.24,36712.0
2021-04-21 14:55:00,42.24,42.25,42.21,42.23,164553.0,42.24,42.25,42.21,42.23,164553.0
2021-04-21 15:00:00,42.23,42.27,42.22,42.27,57024.0,42.23,42.27,42.22,42.27,57024.0
2021-04-21 15:05:00,42.27,42.31,42.26,42.3,56147.0,42.27,42.31,42.26,42.3,56147.0
2021-04-21 15:10:00,42.3,42.34,42.28,42.33,130479.0,42.3,42.34,42.28,42.33,130479.0
2021-04-21 15:15:00,42.32,42.36,42.31,42.34,103414.0,42.32,42.36,42.31,42.34,103414.0
2021-04-21 15:20:00,42.34,42.34,42.27,42.29,97712.0,42.34,42.34,42.27,42.29,97712.0
2021-04-21 15:25:00,42.29,42.29,42.26,42.26,63909.0,42.29,42.29,42.26,42.26,63909.0
2021-04-21 15:30:00,42.26,42.36,42.26,42.35,205625.0,42.26,42.36,42.26,42.35,205625.0
2021-04-21 15:35:00,42.35,42.45,42.32,42.33,269012.0,42.35,42.45,42.32,42.33,269012.0
2021-04-21 15:40:00,42.32,42.37,42.31,42.33,148978.0,42.32,42.37,42.31,42.33,148978.0
2021-04-21 15:45:00,42.34,42.34,42.24,42.3,857607.0,42.34,42.34,42.24,42.3,857607.0
2021-04-21 15:50:00,42.3,42.3,42.23,42.27,190443.0,42.3,42.3,42.23,42.27,190443.0
2021-04-21 15:55:00,42.28,42.37,42.28,42.32,828453.0,42.28,42.37,42.28,42.32,828453.0
2021-04-22 09:30:00,42.31,42.31,42.03,42.15,192384.0,42.31,42.31,42.03,42.15,192384.0
2021-04-22 09:35:00,42.14,42.27,42.12,42.23,156095.0,42.14,42.27,42.12,42.23,156095.0
2021-04-22 09:40:00,42.23,42.29,42.19,42.27,61512.0,42.23,42.29,42.19,42.27,61512.0
2021-04-22 09:45:00,42.26,42.46,42.26,42.43,98224.0,42.26,42.46,42.26,42.43,98224.0
2021-04-22 09:50:00,42.43,42.49,42.37,42.47,146567.0,42.43,42.49,42.37,42.47,146567.0
2021-04-22 09:55:00,42.47,42.54,42.45,42.49,131014.0,42.47,42.54,42.45,42.49,131014.0
2021-04-22 10:00:00,42.49,42.49,42.3,42.3,65847.0,42.49,42.49,42.3,42.3,65847.0
2021-04-22 10:05:00,42.3,42.42,42.27,42.42,99962.0,42.3,42.42,42.27,42.42,99962.0
2021-04-22 10:10:00,42.42,42.51,42.4,42.49,46843.0,42.42,42.51,42.4,42.49,46843.0
2021-04-22 10:15:00,42.49,42.54,42.44,42.44,62571.0,42.49,42.54,42.44,42.44,62571.0
2021-04-22 10:20:00,42.44,42.48,42.4,42.41,50779.0,42.44,42.48,42.4,42.41,50779.0
2021-04-22 10:25:00,42.42,42.44,42.38,42.43,41331.0,42.42,42.44,42.38,42.43,41331.0
2021-04-22 10:30:00,42.42,42.45,42.38,42.4,174381.0,42.42,42.45,42.38,42.4,174381.0
2021-04-22 10:35:00,42.4,42.42,42.37,42.41,69426.0,42.4,42.42,42.37,42.41,69426.0
2021-04-22 10:40:00,42.41,42.41,42.31,42.32,257928.0,42.41,42.41,42.31,42.32,257928.0
2021-04-22 10:45:00,42.32,42.44,42.32,42.44,302630.0,42.32,42.44,42.32,42.44,302630.0
2021-04-22 10:50:00,42.44,42.45,42.38,42.44,412285.0,42.44,42.45,42.38,42.44,412285.0
2021-04-22 10:55:00,42.43,42.51,42.43,42.48,113551.0,42.43,42.51,42.43,42.48,113551.0
2021-04-22 11:00:00,42.48,42.53,42.47,42.53,46041.0,42.48,42.53,42.47,42.53,46041.0
2021-04-22 11:05:00,42.53,42.63,42.53,42.63,66690.0,42.53,42.63,42.53,42.63,66690.0
2021-04-22 11:10:00,42.62,42.63,42.54,42.55,51397.0,42.62,42.63,42.54,42.55,51397.0
2021-04-22 11:15:00,42.55,42.57,42.53,42.57,38460.0,42.55,42.57,42.53,42.57,38460.0
2021-04-22 11:20:00,42.56,42.61,42.56,42.59,112128.0,42.56,42.61,42.56,42.59,112128.0
2021-04-22 11:25:00,42.59,42.6,42.55,42.57,43288.0,42.59,42.6,42.55,42.57,43288.0
2021-04-22 11:30:00,42.57,42.64,42.55,42.56,105259.0,42.57,42.64,42.55,42.56,105259.0
2021-04-22 11:35:00,42.57,42.58,42.49,42.5,83032.0,42.57,42.58,42.49,42.5,83032.0
2021-04-22 11:40:00,42.5,42.52,42.43,42.51,158513.0,42.5,42.52,42.43,42.51,158513.0
2021-04-22 11:45:00,42.5,42.55,42.48,42.55,55258.0,42.5,42.55,42.48,42.55,55258.0
2021-04-22 11:50:00,42.55,42.6,42.53,42.59,61341.0,42.55,42.6,42.53,42.59,61341.0
2021-04-22 11:55:00,42.59,42.62,42.57,42.61,75806.0,42.59,42.62,42.57,42.61,75806.0
2021-04-22 12:00:00,42.61,42.66,42.59,42.59,76808.0,42.61,42.66,42.59,42.59,76808.0
2021-04-22 12:05:00,42.6,42.67,42.6,42.66,53483.0,42.6,42.67,42.6,42.66,53483.0
2021-04-22 12:10:00,42.65,42.66,42.6,42.63,273802.0,42.65,42.66,42.6,42.63,273802.0
2021-04-22 12:15:00,42.63,42.68,42.63,42.67,72767.0,42.63,42.68,42.63,42.67,72767.0
2021-04-22 12:20:00,42.66,42.7,42.63,42.69,98131.0,42.66,42.7,42.63,42.69,98131.0
2021-04-22 12:25:00,42.68,42.72,42.58,42.69,59012.0,42.68,42.72,42.58,42.69,59012.0
2021-04-22 12:30:00,42.69,42.79,42.68,42.79,61988.0,42.69,42.79,42.68,42.79,61988.0
2021-04-22 12:35:00,42.8,42.8,42.74,42.74,119112.0,42.8,42.8,42.74,42.74,119112.0
2021-04-22 12:40:00,42.75,42.75,42.69,42.71,269336.0,42.75,42.75,42.69,42.71,269336.0
2021-04-22 12:45:00,42.71,42.72,42.59,42.65,156998.0,42.71,42.72,42.59,42.65,156998.0
2021-04-22 12:50:00,42.65,42.67,42.58,42.59,84194.0,42.65,42.67,42.58,42.59,84194.0
2021-04-22 12:55:00,42.59,42.66,42.59,42.63,43217.0,42.59,42.66,42.59,42.63,43217.0
2021-04-22 13:00:00,42.63,42.69,42.62,42.66,126850.0,42.63,42.69,42.62,42.66,126850.0
2021-04-22 13:05:00,42.66,42.68,42.44,42.55,323290.0,42.66,42.68,42.44,42.55,323290.0
2021-04-22 13:10:00,42.55,42.63,42.47,42.59,253588.0,42.55,42.63,42.47,42.59,253588.0
2021-04-22 13:15:00,42.59,42.65,42.54,42.54,142395.0,42.59,42.65,42.54,42.54,142395.0
2021-04-22 13:20:00,42.53,42.7,42.52,42.68,111362.0,42.53,42.7,42.52,42.68,111362.0
2021-04-22 13:25:00,42.68,42.68,42.59,42.61,125914.0,42.68,42.68,42.59,42.61,125914.0
2021-04-22 13:30:00,42.61,42.71,42.6,42.69,115212.0,42.61,42.71,42.6,42.69,115212.0
2021-04-22 13:35:00,42.69,42.69,42.61,42.62,77789.0,42.69,42.69,42.61,42.62,77789.0
2021-04-22 13:40:00,42.61,42.61,42.52,42.53,129055.0,42.61,42.61,42.52,42.53,129055.0
2021-04-22 13:45:00,42.53,42.6,42.53,42.55,50287.0,42.53,42.6,42.53,42.55,50287.0
2021-04-22 13:50:00,42.55,42.56,42.45,42.47,57938.0,42.55,42.56,42.45,42.47,57938.0
2021-04-22 13:55:00,42.47,42.51,42.42,42.46,174602.0,42.47,42.51,42.42,42.46,174602.0
2021-04-22 14:00:00,42.45,42.5,42.4,42.45,267216.0,42.45,42.5,42.4,42.45,267216.0
2021-04-22 14:05:00,42.46,42.6,42.45,42.58,91593.0,42.46,42.6,42.45,42.58,91593.0
2021-04-22 14:10:00,42.57,42.59,42.54,42.59,50582.0,42.57,42.59,42.54,42.59,50582.0
2021-04-22 14:15:00,42.59,42.64,42.57,42.64,42953.0,42.59,42.64,42.57,42.64,42953.0
2021-04-22 14:20:00,42.64,42.64,42.6,42.63,64422.0,42.64,42.64,42.6,42.63,64422.0
2021-04-22 14:25:00,42.63,42.67,42.59,42.67,35357.0,42.63,42.67,42.59,42.67,35357.0
2021-04-22 14:30:00,42.68,42.69,42.64,42.66,195875.0,42.68,42.69,42.64,42.66,195875.0
2021-04-22 14:35:00,42.66,42.7,42.65,42.66,34705.0,42.66,42.7,42.65,42.66,34705.0
2021-04-22 14:40:00,42.66,42.7,42.64,42.7,41703.0,42.66,42.7,42.64,42.7,41703.0
2021-04-22 14:45:00,42.7,42.78,42.7,42.77,75332.0,42.7,42.78,42.7,42.77,75332.0
2021-04-22 14:50:00,42.77,42.78,42.71,42.72,57948.0,42.77,42.78,42.71,42.72,57948.0
2021-04-22 14:55:00,42.72,42.73,42.66,42.69,48955.0,42.72,42.73,42.66,42.69,48955.0
2021-04-22 15:00:00,42.69,42.72,42.67,42.69,168456.0,42.69,42.72,42.67,42.69,168456.0
2021-04-22 15:05:00,42.69,42.71,42.61,42.64,56528.0,42.69,42.71,42.61,42.64,56528.0
2021-04-22 15:10:00,42.64,42.64,42.6,42.61,36383.0,42.64,42.64,42.6,42.61,36383.0
2021-04-22 15:15:00,42.61,42.66,42.6,42.66,59763.0,42.61,42.66,42.6,42.66,59763.0
2021-04-22 15:20:00,42.66,42.67,42.6,42.61,86437.0,42.66,42.67,42.6,42.61,86437.0
2021-04-22 15:25:00,42.61,42.61,42.56,42.59,65813.0,42.61,42.61,42.56,42.59,65813.0
2021-04-22 15:30:00,42.58,42.64,42.58,42.64,67591.0,42.58,42.64,42.58,42.64,67591.0
2021-04-22 15:35:00,42.63,42.68,42.58,42.59,92407.0,42.63,42.68,42.58,42.59,92407.0
2021-04-22 15:40:00,42.59,42.66,42.57,42.58,121896.0,42.59,42.66,42.57,42.58,121896.0
2021-04-22 15:45:00,42.58,42.68,42.57,42.58,128788.0,42.58,42.68,42.57,42.58,128788.0
2021-04-22 15:50:00,42.58,42.63,42.57,42.59,165736.0,42.58,42.63,42.57,42.59,165736.0
2021-04-22 15:55:00,42.6,42.61,42.55,42.57,482928.0,42.6,42.61,42.55,42.57,482928.0
2021-04-23 09:30:00,42.6,42.76,42.58,42.69,112123.0,42.6,42.76,42.58,42.69,112123.0
2021-04-23 09:35:00,42.69,42.8,42.59,42.8,162131.0,42.69,42.8,42.59,42.8,162131.0
2021-04-23 09:40:00,42.8,42.86,42.76,42.77,66035.0,42.8,42.86,42.76,42.77,66035.0
2021-04-23 09:45:00,42.77,42.9,42.75,42.88,40461.0,42.77,42.9,42.75,42.88,40461.0
2021-04-23 09:50:00,42.89,42.92,42.81,42.85,68434.0,42.89,42.92,42.81,42.85,68434.0
2021-04-23 09:55:00,42.85,42.89,42.83,42.86,27805.0,42.85,42.89,42.83,42.86,27805.0
2021-04-23 10:00:00,42.87,42.89,42.74,42.76,119845.0,42.87,42.89,42.74,42.76,119845.0
2021-04-23 10:05:00,42.76,42.83,42.74,42.76,42673.0,42.76,42.83,42.74,42.76,42673.0
2021-04-23 10:10:00,42.76,42.78,42.69,42.71,95384.0,42.76,42.78,42.69,42.71,95384.0
2021-04-23 10:15:00,42.7,42.73,42.67,42.7,35139.0,42.7,42.73,42.67,42.7,35139.0
2021-04-23 10:20:00,42.69,42.71,42.67,42.68,49782.0,42.69,42.71,42.67,42.68,49782.0
2021-04-23 10:25:00,42.68,42.7,42.62,42.63,60585.0,42.68,42.7,42.62,42.63,60585.0
2021-04-23 10:30:00,42.63,42.7,42.62,42.63,98290.0,42.63,42.7,42.62,42.63,98290.0
2021-04-23 10:35:00,42.63,42.67,42.62,42.63,72715.0,42.63,42.67,42.62,42.63,72715.0
2021-04-23 10:40:00,42.63,42.65,42.59,42.65,95079.0,42.63,42.65,42.59,42.65,95079.0
2021-04-23 10:45:00,42.65,42.78,42.64,42.74,141901.0,42.65,42.78,42.64,42.74,141901.0
2021-04-23 10:50:00,42.75,42.79,42.73,42.75,67068.0,42.75,42.79,42.73,42.75,67068.0
2021-04-23 10:55:00,42.75,42.76,42.72,42.74,128575.0,42.75,42.76,42.72,42.74,128575.0
2021-04-23 11:00:00,42.74,42.76,42.71,42.76,67799.0,42.74,42.76,42.71,42.76,67799.0
2021-04-23 11:05:00,42.76,42.78,42.7,42.71,48441.0,42.76,42.78,42.7,42.71,48441.0
2021-04-23 11:10:00,42.7,42.74,42.69,42.72,75560.0,42.7,42.74,42.69,42.72,75560.0
2021-04-23 11:15:00,42.71,42.77,42.69,42.72,104969.0,42.71,42.77,42.69,42.72,104969.0
2021-04-23 11:20:00,42.72,42.74,42.68,42.71,58072.0,42.72,42.74,42.68,42.71,58072.0
2021-04-23 11:25:00,42.7,42.71,42.66,42.68,56309.0,42.7,42.71,42.66,42.68,56309.0
2021-04-23 11:30:00,42.69,42.78,42.67,42.73,52671.0,42.69,42.78,42.67,42.73,52671.0
2021-04-23 11:35:00,42.73,42.73,42.67,42.71,53083.0,42.73,42.73,42.67,42.71,53083.0
2021-04-23 11:40:00,42.71,42.72,42.67,42.68,55686.0,42.71,42.72,42.67,42.68,55686.0
2021-04-23 11:45:00,42.67,42.67,42.62,42.64,52977.0,42.67,42.67,42.62,42.64,52977.0
2021-04-23 11:50:00,42.63,42.66,42.59,42.64,71742.0,42.63,42.66,42.59,42.64,71742.0
2021-04-23 11:55:00,42.64,42.72,42.6,42.71,165068.0,42.64,42.72,42.6,42.71,165068.0
2021-04-23 12:00:00,42.72,42.74,42.65,42.73,600944.0,42.72,42.74,42.65,42.73,600944.0
2021-04-23 12:05:00,42.72,42.78,42.71,42.73,57069.0,42.72,42.78,42.71,42.73,57069.0
2021-04-23 12:10:00,42.73,42.77,42.72,42.72,70393.0,42.73,42.77,42.72,42.72,70393.0
2021-04-23 12:15:00,42.72,42.79,42.71,42.79,36958.0,42.72,42.79,42.71,42.79,36958.0
2021-04-23 12:20:00,42.79,42.8,42.77,42.77,24340.0,42.79,42.8,42.77,42.77,24340.0
2021-04-23 12:25:00,42.77,42.79,42.75,42.78,37402.0,42.77,42.79,42.75,42.78,37402.0
2021-04-23 12:30:00,42.78,42.81,42.77,42.81,25103.0,42.78,42.81,42.77,42.81,25103.0
2021-04-23 12:35:00,42.81,42.84,42.8,42.83,31812.0,42.81,42.84,42.8,42.83,31812.0
2021-04-23 12:40:00,42.83,42.87,42.82,42.84,137986.0,42.83,42.87,42.82,42.84,137986.0
2021-04-23 12:45:00,42.84,42.89,42.83,42.87,54593.0,42.84,42.89,42.83,42.87,54593.0
2021-04-23 12:50:00,42.87,42.92,42.85,42.89,132329.0,42.87,42.92,42.85,42.89,132329.0
2021-04-23 12:55:00,42.89,42.9,42.86,42.86,16823.0,42.89,42.9,42.86,42.86,16823.0
2021-04-23 13:00:00,42.87,42.89,42.84,42.86,21168.0,42.87,42.89,42.84,42.86,21168.0
2021-04-23 13:05:00,42.86,42.91,42.85,42.91,20325.0,42.86,42.91,42.85,42.91,20325.0
2021-04-23 13:10:00,42.91,42.93,42.89,42.9,26742.0,42.91,42.93,42.89,42.9,26742.0
2021-04-23 13:15:00,42.91,42.93,42.89,42.93,24711.0,42.91,42.93,42.89,42.93,24711.0
2021-04-23 13:20:00,42.93,42.93,42.87,42.88,32007.0,42.93,42.93,42.87,42.88,32007.0
2021-04-23 13:25:00,42.88,42.93,42.87,42.93,88743.0,42.88,42.93,42.87,42.93,88743.0
2021-04-23 13:30:00,42.93,42.93,42.86,42.87,53233.0,42.93,42.93,42.86,42.87,53233.0
2021-04-23 13:35:00,42.87,42.88,42.78,42.8,60714.0,42.87,42.88,42.78,42.8,60714.0
2021-04-23 13:40:00,42.8,42.91,42.8,42.9,48953.0,42.8,42.91,42.8,42.9,48953.0
2021-04-23 13:45:00,42.9,42.9,42.87,42.88,174195.0,42.9,42.9,42.87,42.88,174195.0
2021-04-23 13:50:00,42.89,42.9,42.87,42.88,28920.0,42.89,42.9,42.87,42.88,28920.0
2021-04-23 13:55:00,42.88,42.9,42.88,42.9,23868.0,42.88,42.9,42.88,42.9,23868.0
2021-04-23 14:00:00,42.9,42.91,42.88,42.89,16383.0,42.9,42.91,42.88,42.89,16383.0
2021-04-23 14:05:00,42.9,42.91,42.88,42.88,27799.0,42.9,42.91,42.88,42.88,27799.0
2021-04-23 14:10:00,42.89,42.93,42.88,42.92,32030.0,42.89,42.93,42.88,42.92,32030.0
2021-04-23 14:15:00,42.92,42.94,42.91,42.93,19591.0,42.92,42.94,42.91,42.93,19591.0
2021-04-23 14:20:00,42.93,42.94,42.9,42.91,34041.0,42.93,42.94,42.9,42.91,34041.0
2021-04-23 14:25:00,42.92,42.92,42.88,42.9,37143.0,42.92,42.92,42.88,42.9,37143.0
2021-04-23 14:30:00,42.9,42.91,42.87,42.89,37509.0,42.9,42.91,42.87,42.89,37509.0
2021-04-23 14:35:00,42.89,42.92,42.87,42.91,26360.0,42.89,42.92,42.87,42.91,26360.0
2021-04-23 14:40:00,42.91,42.91,42.89,42.9,22178.0,42.91,42.91,42.89,42.9,22178.0
2021-04-23 14:45:00,42.9,42.92,42.88,42.9,22513.0,42.9,42.92,42.88,42.9,22513.0
2021-04-23 14:50:00,42.91,42.91,42.89,42.91,37290.0,42.91,42.91,42.89,42.91,37290.0
2021-04-23 14:55:00,42.91,42.92,42.9,42.91,26872.0,42.91,42.92,42.9,42.91,26872.0
2021-04-23 15:00:00,42.9,42.92,42.89,42.91,33188.0,42.9,42.92,42.89,42.91,33188.0
2021-04-23 15:05:00,42.91,42.91,42.89,42.9,30190.0,42.91,42.91,42.89,42.9,30190.0
2021-04-23 15:10:00,42.91,42.94,42.89,42.94,64682.0,42.91,42.94,42.89,42.94,64682.0
2021-04-23 15:15:00,42.94,42.94,42.89,42.91,211739.0,42.94,42.94,42.89,42.91,211739.0
2021-04-23 15:20:00,42.91,42.93,42.88,42.91,72484.0,42.91,42.93,42.88,42.91,72484.0
2021-04-23 15:25:00,42.91,42.93,42.89,42.91,67498.0,42.91,42.93,42.89,42.91,67498.0
2021-04-23 15:30:00,42.91,42.91,42.87,42.87,80836.0,42.91,42.91,42.87,42.87,80836.0
2021-04-23 15:35:00,42.88,42.89,42.86,42.87,110725.0,42.88,42.89,42.86,42.87,110725.0
2021-04-23 15:40:00,42.87,42.87,42.81,42.81,76476.0,42.87,42.87,42.81,42.81,76476.0
2021-04-23 15:45:00,42.81,42.81,42.77,42.8,158163.0,42.81,42.81,42.77,42.8,158163.0
2021-04-23 15:50:00,42.8,42.82,42.7,42.7,475020.0,42.8,42.82,42.7,42.7,475020.0
2021-04-23 15:55:00,42.7,42.73,42.63,42.73,1304948.0,42.7,42.73,42.63,42.73,1304948.0
2021-04-26 09:30:00,42.81,42.88,42.71,42.84,190636.0,42.81,42.88,42.71,42.84,190636.0
2021-04-26 09:35:00,42.83,42.85,42.75,42.79,102975.0,42.83,42.85,42.75,42.79,102975.0
2021-04-26 09:40:00,42.78,42.78,42.67,42.73,132975.0,42.78,42.78,42.67,42.73,132975.0
2021-04-26 09:45:00,42.73,42.77,42.71,42.72,131264.0,42.73,42.77,42.71,42.72,131264.0
2021-04-26 09:50:00,42.72,42.79,42.64,42.74,125861.0,42.72,42.79,42.64,42.74,125861.0
2021-04-26 09:55:00,42.74,42.75,42.62,42.75,41327.0,42.74,42.75,42.62,42.75,41327.0
2021-04-26 10:00:00,42.75,42.87,42.7,42.83,93004.0,42.75,42.87,42.7,42.83,93004.0
2021-04-26 10:05:00,42.84,42.91,42.83,42.89,190923.0,42.84,42.91,42.83,42.89,190923.0
2021-04-26 10:10:00,42.89,42.91,42.8,42.84,52387.0,42.89,42.91,42.8,42.84,52387.0
2021-04-26 10:15:00,42.85,42.87,42.77,42.81,56128.0,42.85,42.87,42.77,42.81,56128.0
2021-04-26 10:20:00,42.8,42.8,42.75,42.77,36465.0,42.8,42.8,42.75,42.77,36465.0
2021-04-26 10:25:00,42.77,42.85,42.76,42.79,58423.0,42.77,42.85,42.76,42.79,58423.0
2021-04-26 10:30:00,42.8,42.83,42.76,42.83,44643.0,42.8,42.83,42.76,42.83,44643.0
2021-04-26 10:35:00,42.83,42.83,42.79,42.79,39041.0,42.83,42.83,42.79,42.79,39041.0
2021-04-26 10:40:00,42.8,42.81,42.76,42.78,50090.0,42.8,42.81,42.76,42.78,50090.0
2021-04-26 10:45:00,42.78,42.79,42.74,42.79,25669.0,42.78,42.79,42.74,42.79,25669.0
2021-04-26 10:50:00,42.79,42.84,42.77,42.77,179711.0,42.79,42.84,42.77,42.77,179711.0
2021-04-26 10:55:00,42.77,42.82,42.76,42.8,58365.0,42.77,42.82,42.76,42.8,58365.0
2021-04-26 11:00:00,42.79,42.8,42.76,42.78,82666.0,42.79,42.8,42.76,42.78,82666.0
2021-04-26 11:05:00,42.78,42.81,42.74,42.79,42447.0,42.78,42.81,42.74,42.79,42447.0
2021-04-26 11:10:00,42.79,42.81,42.73,42.75,63109.0,42.79,42.81,42.73,42.75,63109.0
2021-04-26 11:15:00,42.76,42.77,42.73,42.75,28352.0,42.76,42.77,42.73,42.75,28352.0
2021-04-26 11:20:00,42.75,42.76,42.71,42.71,42425.0,42.75,42.76,42.71,42.71,42425.0
2021-04-26 11:25:00,42.71,42.74,42.64,42.66,163297.0,42.71,42.74,42.64,42.66,163297.0
2021-04-26 11:30:00,42.65,42.69,42.62,42.66,136230.0,42.65,42.69,42.62,42.66,136230.0
2021-04-26 11:35:00,42.65,42.66,42.59,42.6,78400.0,42.65,42.66,42.59,42.6,78400.0
2021-04-26 11:40:00,42.61,42.7,42.6,42.66,208634.0,42.61,42.7,42.6,42.66,208634.0
2021-04-26 11:45:00,42.66,42.67,42.63,42.66,51454.0,42.66,42.67,42.63,42.66,51454.0
2021-04-26 11:50:00,42.66,42.69,42.64,42.68,206355.0,42.66,42.69,42.64,42.68,206355.0
2021-04-26 11:55:00,42.68,42.69,42.66,42.69,117929.0,42.68,42.69,42.66,42.69,117929.0
2021-04-26 12:00:00,42.68,42.7,42.67,42.69,74324.0,42.68,42.7,42.67,42.69,74324.0
2021-04-26 12:05:00,42.69,42.69,42.6,42.64,397220.0,42.69,42.69,42.6,42.64,397220.0
2021-04-26 12:10:00,42.65,42.71,42.63,42.69,39791.0,42.65,42.71,42.63,42.69,39791.0
2021-04-26 12:15:00,42.69,42.69,42.66,42.67,31408.0,42.69,42.69,42.66,42.67,31408.0
2021-04-26 12:20:00,42.68,42.7,42.66,42.67,60049.0,42.68,42.7,42.66,42.67,60049.0
2021-04-26 12:25:00,42.67,42.71,42.66,42.68,25288.0,42.67,42.71,42.66,42.68,25288.0
2021-04-26 12:30:00,42.67,42.72,42.67,42.72,59290.0,42.67,42.72,42.67,42.72,59290.0
2021-04-26 12:35:00,42.72,42.72,42.69,42.7,20307.0,42.72,42.72,42.69,42.7,20307.0
2021-04-26 12:40:00,42.7,42.7,42.69,42.7,8132.0,42.7,42.7,42.69,42.7,8132.0
2021-04-26 12:45:00,42.7,42.7,42.67,42.68,30128.0,42.7,42.7,42.67,42.68,30128.0
2021-04-26 12:50:00,42.68,42.72,42.67,42.7,51245.0,42.68,42.72,42.67,42.7,51245.0
2021-04-26 12:55:00,42.71,42.71,42.66,42.68,35093.0,42.71,42.71,42.66,42.68,35093.0
2021-04-26 13:00:00,42.68,42.73,42.67,42.7,61983.0,42.68,42.73,42.67,42.7,61983.0
2021-04-26 13:05:00,42.69,42.7,42.67,42.69,38276.0,42.69,42.7,42.67,42.69,38276.0
2021-04-26 13:10:00,42.69,42.7,42.67,42.68,28028.0,42.69,42.7,42.67,42.68,28028.0
2021-04-26 13:15:00,42.68,42.69,42.66,42.66,50762.0,42.68,42.69,42.66,42.66,50762.0
2021-04-26 13:20:00,42.66,42.67,42.62,42.66,105925.0,42.66,42.67,42.62,42.66,105925.0
2021-04-26 13:25:00,42.67,42.69,42.65,42.67,28574.0,42.67,42.69,42.65,42.67,28574.0
2021-04-26 13:30:00,42.66,42.69,42.66,42.69,8303.0,42.66,42.69,42.66,42.69,8303.0
2021-04-26 13:35:00,42.68,42.69,42.65,42.66,14053.0,42.68,42.69,42.65,42.66,14053.0
2021-04-26 13:40:00,42.66,42.69,42.65,42.69,84019.0,42.66,42.69,42.65,42.69,84019.0
2021-04-26 13:45:00,42.69,42.69,42.65,42.66,50268.0,42.69,42.69,42.65,42.66,50268.0
2021-04-26 13:50:00,42.66,42.69,42.64,42.66,49874.0,42.66,42.69,42.64,42.66,49874.0
2021-04-26 13:55:00,42.66,42.68,42.65,42.68,76737.0,42.66,42.68,42.65,42.68,76737.0
2021-04-26 14:00:00,42.68,42.69,42.66,42.66,29700.0,42.68,42.69,42.66,42.66,29700.0
2021-04-26 14:05:00,42.66,42.68,42.64,42.64,31475.0,42.66,42.68,42.64,42.64,31475.0
2021-04-26 14:10:00,42.64,42.68,42.63,42.67,204853.0,42.64,42.68,42.63,42.67,204853.0
2021-04-26 14:15:00,42.67,42.69,42.67,42.68,25232.0,42.67,42.69,42.67,42.68,25232.0
2021-04-26 14:20:00,42.68,42.69,42.66,42.69,60804.0,42.68,42.69,42.66,42.69,60804.0
2021-04-26 14:25:00,42.69,42.69,42.68,42.68,12124.0,42.69,42.69,42.68,42.68,12124.0
2021-04-26 14:30:00,42.69,42.7,42.67,42.67,41112.0,42.69,42.7,42.67,42.67,41112.0
2021-04-26 14:35:00,42.67,42.69,42.66,42.69,63892.0,42.67,42.69,42.66,42.69,63892.0
2021-04-26 14:40:00,42.68,42.69,42.66,42.67,108257.0,42.68,42.69,42.66,42.67,108257.0
2021-04-26 14:45:00,42.67,42.69,42.67,42.68,70435.0,42.67,42.69,42.67,42.68,70435.0
2021-04-26 14:50:00,42.68,42.68,42.67,42.68,53364.0,42.68,42.68,42.67,42.68,53364.0
2021-04-26 14:55:00,42.67,42.69,42.66,42.66,145535.0,42.67,42.69,42.66,42.66,145535.0
2021-04-26 15:00:00,42.66,42.67,42.62,42.63,58779.0,42.66,42.67,42.62,42.63,58779.0
2021-04-26 15:05:00,42.64,42.67,42.62,42.66,76443.0,42.64,42.67,42.62,42.66,76443.0
2021-04-26 15:10:00,42.65,42.66,42.64,42.66,204013.0,42.65,42.66,42.64,42.66,204013.0
2021-04-26 15:15:00,42.65,42.67,42.64,42.66,185820.0,42.65,42.67,42.64,42.66,185820.0
2021-04-26 15:20:00,42.66,42.67,42.61,42.65,427759.0,42.66,42.67,42.61,42.65,427759.0
2021-04-26 15:25:00,42.65,42.65,42.48,42.48,81835.0,42.65,42.65,42.48,42.48,81835.0
2021-04-26 15:30:00,42.48,42.49,42.44,42.46,102827.0,42.48,42.49,42.44,42.46,102827.0
2021-04-26 15:35:00,42.46,42.49,42.39,42.4,187253.0,42.46,42.49,42.39,42.4,187253.0
2021-04-26 15:40:00,42.41,42.41,42.31,42.32,252563.0,42.41,42.41,42.31,42.32,252563.0
2021-04-26 15:45:00,42.33,42.35,42.26,42.27,277934.0,42.33,42.35,42.26,42.27,277934.0
2021-04-26 15:50:00,42.27,42.33,42.26,42.3,253955.0,42.27,42.33,42.26,42.3,253955.0
2021-04-26 15:55:00,42.3,42.34,42.23,42.28,906718.0,42.3,42.34,42.23,42.28,906718.0
2021-04-27 09:30:00,41.99,41.99,41.69,41.72,252849.0,41.99,41.99,41.69,41.72,252849.0
2021-04-27 09:35:00,41.76,41.89,41.59,41.62,180973.0,41.76,41.89,41.59,41.62,180973.0
2021-04-27 09:40:00,41.61,41.92,41.59,41.91,147979.0,41.61,41.92,41.59,41.91,147979.0
2021-04-27 09:45:00,41.91,42.11,41.9,42.11,132099.0,41.91,42.11,41.9,42.11,132099.0
2021-04-27 09:50:00,42.11,42.12,41.98,41.98,107359.0,42.11,42.12,41.98,41.98,107359.0
2021-04-27 09:55:00,41.98,42.03,41.91,42.01,69974.0,41.98,42.03,41.91,42.01,69974.0
2021-04-27 10:00:00,42.0,42.09,41.98,41.99,78543.0,42.0,42.09,41.98,41.99,78543.0
2021-04-27 10:05:00,41.98,42.01,41.93,41.98,104042.0,41.98,42.01,41.93,41.98,104042.0
2021-04-27 10:10:00,41.99,42.03,41.94,42.02,52458.0,41.99,42.03,41.94,42.02,52458.0
2021-04-27 10:15:00,42.02,42.16,41.95,42.16,209026.0,42.02,42.16,41.95,42.16,209026.0
2021-04-27 10:20:00,42.15,42.18,42.09,42.1,37973.0,42.15,42.18,42.09,42.1,37973.0
2021-04-27 10:25:00,42.11,42.2,42.11,42.2,41855.0,42.11,42.2,42.11,42.2,41855.0
2021-04-27 10:30:00,42.2,42.24,42.18,42.22,37318.0,42.2,42.24,42.18,42.22,37318.0
2021-04-27 10:35:00,42.22,42.28,42.21,42.25,31121.0,42.22,42.28,42.21,42.25,31121.0
2021-04-27 10:40:00,42.25,42.27,42.23,42.23,30683.0,42.25,42.27,42.23,42.23,30683.0
2021-04-27 10:45:00,42.24,42.28,42.24,42.27,40225.0,42.24,42.28,42.24,42.27,40225.0
2021-04-27 10:50:00,42.26,42.27,42.19,42.19,30342.0,42.26,42.27,42.19,42.19,30342.0
2021-04-27 10:55:00,42.2,42.2,42.15,42.16,46613.0,42.2,42.2,42.15,42.16,46613.0
2021-04-27 11:00:00,42.16,42.18,42.15,42.16,45623.0,42.16,42.18,42.15,42.16,45623.0
2021-04-27 11:05:00,42.16,42.28,42.16,42.28,53346.0,42.16,42.28,42.16,42.28,53346.0
2021-04-27 11:10:00,42.27,42.33,42.24,42.31,72494.0,42.27,42.33,42.24,42.31,72494.0
2021-04-27 11:15:00,42.31,42.33,42.26,42.3,38414.0,42.31,42.33,42.26,42.3,38414.0
2021-04-27 11:20:00,42.3,42.33,42.25,42.25,40901.0,42.3,42.33,42.25,42.25,40901.0
2021-04-27 11:25:00,42.26,42.27,42.22,42.24,38352.0,42.26,42.27,42.22,42.24,38352.0
2021-04-27 11:30:00,42.23,42.25,42.1,42.25,57835.0,42.23,42.25,42.1,42.25,57835.0
2021-04-27 11:35:00,42.24,42.27,42.19,42.26,24351.0,42.24,42.27,42.19,42.26,24351.0
2021-04-27 11:40:00,42.26,42.26,42.24,42.25,24722.0,42.26,42.26,42.24,42.25,24722.0
2021-04-27 11:45:00,42.25,42.25,42.2,42.22,41405.0,42.25,42.25,42.2,42.22,41405.0
2021-04-27 11:50:00,42.22,42.29,42.21,42.29,35571.0,42.22,42.29,42.21,42.29,35571.0
2021-04-27 11:55:00,42.29,42.32,42.28,42.29,35737.0,42.29,42.32,42.28,42.29,35737.0
2021-04-27 12:00:00,42.29,42.29,42.27,42.28,14915.0,42.29,42.29,42.27,42.28,14915.0
2021-04-27 12:05:00,42.29,42.38,42.28,42.36,32695.0,42.29,42.38,42.28,42.36,32695.0
2021-04-27 12:10:00,42.36,42.37,42.33,42.36,38346.0,42.36,42.37,42.33,42.36,38346.0
2021-04-27 12:15:00,42.36,42.38,42.35,42.37,21440.0,42.36,42.38,42.35,42.37,21440.0
2021-04-27 12:20:00,42.38,42.39,42.36,42.37,34551.0,42.38,42.39,42.36,42.37,34551.0
2021-04-27 12:25:00,42.37,42.38,42.35,42.38,35552.0,42.37,42.38,42.35,42.38,35552.0
2021-04-27 12:30:00,42.37,42.41,42.34,42.4,156528.0,42.37,42.41,42.34,42.4,156528.0
2021-04-27 12:35:00,42.39,42.46,42.38,42.46,87678.0,42.39,42.46,42.38,42.46,87678.0
2021-04-27 12:40:00,42.46,42.49,42.42,42.44,92017.0,42.46,42.49,42.42,42.44,92017.0
2021-04-27 12:45:00,42.44,42.55,42.43,42.55,91983.0,42.44,42.55,42.43,42.55,91983.0
2021-04-27 12:50:00,42.55,42.55,42.49,42.55,78979.0,42.55,42.55,42.49,42.55,78979.0
2021-04-27 12:55:00,42.55,42.58,42.52,42.58,59659.0,42.55,42.58,42.52,42.58,59659.0
2021-04-27 13:00:00,42.58,42.63,42.56,42.62,70846.0,42.58,42.63,42.56,42.62,70846.0
2021-04-27 13:05:00,42.63,42.63,42.58,42.62,200405.0,42.63,42.63,42.58,42.62,200405.0
2021-04-27 13:10:00,42.62,42.68,42.6,42.67,127324.0,42.62,42.68,42.6,42.67,127324.0
2021-04-27 13:15:00,42.67,42.7,42.65,42.68,65639.0,42.67,42.7,42.65,42.68,65639.0
2021-04-27 13:20:00,42.69,42.72,42.66,42.7,121503.0,42.69,42.72,42.66,42.7,121503.0
2021-04-27 13:25:00,42.7,42.72,42.65,42.66,50893.0,42.7,42.72,42.65,42.66,50893.0
2021-04-27 13:30:00,42.66,42.67,42.62,42.64,47711.0,42.66,42.67,42.62,42.64,47711.0
2021-04-27 13:35:00,42.64,42.73,42.63,42.72,73380.0,42.64,42.73,42.63,42.72,73380.0
2021-04-27 13:40:00,42.72,42.75,42.69,42.72,204064.0,42.72,42.75,42.69,42.72,204064.0
2021-04-27 13:45:00,42.72,42.76,42.7,42.72,102148.0,42.72,42.76,42.7,42.72,102148.0
2021-04-27 13:50:00,42.72,42.72,42.66,42.67,57334.0,42.72,42.72,42.66,42.67,57334.0
2021-04-27 13:55:00,42.67,42.67,42.64,42.66,39150.0,42.67,42.67,42.64,42.66,39150.0
2021-04-27 14:00:00,42.67,42.68,42.63,42.68,46919.0,42.67,42.68,42.63,42.68,46919.0
2021-04-27 14:05:00,42.68,42.73,42.65,42.66,68118.0,42.68,42.73,42.65,42.66,68118.0
2021-04-27 14:10:00,42.66,42.67,42.6,42.62,25962.0,42.66,42.67,42.6,42.62,25962.0
2021-04-27 14:15:00,42.62,42.69,42.61,42.63,51502.0,42.62,42.69,42.61,42.63,51502.0
2021-04-27 14:20:00,42.63,42.65,42.58,42.63,51631.0,42.63,42.65,42.58,42.63,51631.0
2021-04-27 14:25:00,42.63,42.63,42.54,42.58,54998.0,42.63,42.63,42.54,42.58,54998.0
2021-04-27 14:30:00,42.58,42.62,42.55,42.59,28151.0,42.58,42.62,42.55,42.59,28151.0
2021-04-27 14:35:00,42.59,42.6,42.55,42.57,30338.0,42.59,42.6,42.55,42.57,30338.0
2021-04-27 14:40:00,42.56,42.57,42.54,42.55,28506.0,42.56,42.57,42.54,42.55,28506.0
2021-04-27 14:45:00,42.55,42.62,42.55,42.62,51335.0,42.55,42.62,42.55,42.62,51335.0
2021-04-27 14:50:00,42.62,42.62,42.51,42.52,54924.0,42.62,42.62,42.51,42.52,54924.0
2021-04-27 14:55:00,42.52,42.56,42.51,42.54,48959.0,42.52,42.56,42.51,42.54,48959.0
2021-04-27 15:00:00,42.54,42.55,42.5,42.51,45650.0,42.54,42.55,42.5,42.51,45650.0
2021-04-27 15:05:00,42.5,42.51,42.42,42.43,103505.0,42.5,42.51,42.42,42.43,103505.0
2021-04-27 15:10:00,42.43,42.45,42.41,42.42,46923.0,42.43,42.45,42.41,42.42,46923.0
2021-04-27 15:15:00,42.41,42.5,42.41,42.46,70436.0,42.41,42.5,42.41,42.46,70436.0
2021-04-27 15:20:00,42.47,42.47,42.43,42.45,58334.0,42.47,42.47,42.43,42.45,58334.0
2021-04-27 15:25:00,42.45,42.51,42.44,42.48,105745.0,42.45,42.51,42.44,42.48,105745.0
2021-04-27 15:30:00,42.48,42.49,42.45,42.48,55291.0,42.48,42.49,42.45,42.48,55291.0
2021-04-27 15:35:00,42.48,42.54,42.48,42.51,137301.0,42.48,42.54,42.48,42.51,137301.0
2021-04-27 15:40:00,42.51,42.51,42.45,42.46,90352.0,42.51,42.51,42.45,42.46,90352.0
2021-04-27 15:45:00,42.45,42.49,42.45,42.46,111179.0,42.45,42.49,42.45,42.46,111179.0
2021-04-27 15:50:00,42.47,42.49,42.45,42.46,112103.0,42.47,42.49,42.45,42.46,112103.0
2021-04-27 15:55:00,42.46,42.55,42.37,42.38,491719.0,42.46,42.55,42.37,42.38,491719.0
2021-04-28 09:30:00,43.86,44.59,43.75,44.16,846740.0,43.86,44.59,43.75,44.16,846740.0
2021-04-28 09:35:00,44.16,44.35,43.94,44.04,471330.0,44.16,44.35,43.94,44.04,471330.0
2021-04-28 09:40:00,44.01,44.34,44.01,44.18,450346.0,44.01,44.34,44.01,44.18,450346.0
2021-04-28 09:45:00,44.19,44.27,43.95,44.05,821401.0,44.19,44.27,43.95,44.05,821401.0
2021-04-28 09:50:00,44.04,44.35,43.99,44.08,378671.0,44.04,44.35,43.99,44.08,378671.0
2021-04-28 09:55:00,44.08,44.39,44.07,44.15,301771.0,44.08,44.39,44.07,44.15,301771.0
2021-04-28 10:00:00,44.15,44.17,43.98,44.03,310518.0,44.15,44.17,43.98,44.03,310518.0
2021-04-28 10:05:00,44.02,44.33,44.02,44.32,297083.0,44.02,44.33,44.02,44.32,297083.0
2021-04-28 10:10:00,44.32,44.44,44.26,44.41,210194.0,44.32,44.44,44.26,44.41,210194.0
2021-04-28 10:15:00,44.41,44.53,44.37,44.49,141297.0,44.41,44.53,44.37,44.49,141297.0
2021-04-28 10:20:00,44.48,44.53,44.39,44.45,118183.0,44.48,44.53,44.39,44.45,118183.0
2021-04-28 10:25:00,44.45,44.54,44.35,44.4,135534.0,44.45,44.54,44.35,44.4,135534.0
2021-04-28 10:30:00,44.4,44.4,44.11,44.17,438833.0,44.4,44.4,44.11,44.17,438833.0
2021-04-28 10:35:00,44.18,44.32,44.17,44.3,130227.0,44.18,44.32,44.17,44.3,130227.0
2021-04-28 10:40:00,44.3,44.42,44.25,44.41,419104.0,44.3,44.42,44.25,44.41,419104.0
2021-04-28 10:45:00,44.41,44.5,44.35,44.48,136780.0,44.41,44.5,44.35,44.48,136780.0
2021-04-28 10:50:00,44.49,44.51,44.35,44.41,152042.0,44.49,44.51,44.35,44.41,152042.0
2021-04-28 10:55:00,44.41,44.49,44.36,44.44,140431.0,44.41,44.49,44.36,44.44,140431.0
2021-04-28 11:00:00,44.44,44.45,44.35,44.36,60163.0,44.44,44.45,44.35,44.36,60163.0
2021-04-28 11:05:00,44.36,44.43,44.33,44.38,101933.0,44.36,44.43,44.33,44.38,101933.0
2021-04-28 11:10:00,44.37,44.48,44.37,44.48,290262.0,44.37,44.48,44.37,44.48,290262.0
2021-04-28 11:15:00,44.47,44.54,44.46,44.5,152132.0,44.47,44.54,44.46,44.5,152132.0
2021-04-28 11:20:00,44.5,44.54,44.48,44.51,113689.0,44.5,44.54,44.48,44.51,113689.0
2021-04-28 11:25:00,44.52,44.54,44.47,44.52,64055.0,44.52,44.54,44.47,44.52,64055.0
2021-04-28 11:30:00,44.52,44.54,44.47,44.52,77845.0,44.52,44.54,44.47,44.52,77845.0
2021-04-28 11:35:00,44.52,44.61,44.47,44.48,150880.0,44.52,44.61,44.47,44.48,150880.0
2021-04-28 11:40:00,44.49,44.57,44.46,44.56,106866.0,44.49,44.57,44.46,44.56,106866.0
2021-04-28 11:45:00,44.57,44.63,44.54,44.58,97119.0,44.57,44.63,44.54,44.58,97119.0
2021-04-28 11:50:00,44.58,44.62,44.35,44.4,304962.0,44.58,44.62,44.35,44.4,304962.0
2021-04-28 11:55:00,44.39,44.41,44.35,44.38,236271.0,44.39,44.41,44.35,44.38,236271.0
2021-04-28 12:00:00,44.38,44.46,44.31,44.45,234489.0,44.38,44.46,44.31,44.45,234489.0
2021-04-28 12:05:00,44.46,44.49,44.37,44.41,74489.0,44.46,44.49,44.37,44.41,74489.0
2021-04-28 12:10:00,44.41,44.44,44.38,44.44,85525.0,44.41,44.44,44.38,44.44,85525.0
2021-04-28 12:15:00,44.45,44.46,44.39,44.4,63798.0,44.45,44.46,44.39,44.4,63798.0
2021-04-28 12:20:00,44.4,44.4,44.33,44.36,54413.0,44.4,44.4,44.33,44.36,54413.0
2021-04-28 12:25:00,44.36,44.41,44.32,44.33,101942.0,44.36,44.41,44.32,44.33,101942.0
2021-04-28 12:30:00,44.33,44.36,44.31,44.32,74830.0,44.33,44.36,44.31,44.32,74830.0
2021-04-28 12:35:00,44.32,44.36,44.3,44.33,150799.0,44.32,44.36,44.3,44.33,150799.0
2021-04-28 12:40:00,44.33,44.38,44.32,44.38,100359.0,44.33,44.38,44.32,44.38,100359.0
2021-04-28 12:45:00,44.37,44.38,44.21,44.25,208335.0,44.37,44.38,44.21,44.25,208335.0
2021-04-28 12:50:00,44.25,44.28,44.15,44.24,150703.0,44.25,44.28,44.15,44.24,150703.0
2021-04-28 12:55:00,44.24,44.26,44.2,44.21,132411.0,44.24,44.26,44.2,44.21,132411.0
2021-04-28 13:00:00,44.21,44.24,44.15,44.16,57945.0,44.21,44.24,44.15,44.16,57945.0
2021-04-28 13:05:00,44.16,44.17,44.11,44.13,92036.0,44.16,44.17,44.11,44.13,92036.0
2021-04-28 13:10:00,44.14,44.17,44.06,44.08,93913.0,44.14,44.17,44.06,44.08,93913.0
2021-04-28 13:15:00,44.09,44.17,44.07,44.15,49000.0,44.09,44.17,44.07,44.15,49000.0
2021-04-28 13:20:00,44.14,44.14,44.09,44.13,65542.0,44.14,44.14,44.09,44.13,65542.0
2021-04-28 13:25:00,44.13,44.17,44.13,44.15,132550.0,44.13,44.17,44.13,44.15,132550.0
2021-04-28 13:30:00,44.15,44.21,44.12,44.19,78203.0,44.15,44.21,44.12,44.19,78203.0
2021-04-28 13:35:00,44.18,44.23,44.14,44.15,235013.0,44.18,44.23,44.14,44.15,235013.0
2021-04-28 13:40:00,44.16,44.21,44.12,44.19,34968.0,44.16,44.21,44.12,44.19,34968.0
2021-04-28 13:45:00,44.18,44.2,44.13,44.14,100603.0,44.18,44.2,44.13,44.14,100603.0
2021-04-28 13:50:00,44.14,44.19,44.1,44.19,140022.0,44.14,44.19,44.1,44.19,140022.0
2021-04-28 13:55:00,44.18,44.2,44.15,44.18,66629.0,44.18,44.2,44.15,44.18,66629.0
2021-04-28 14:00:00,44.17,44.32,44.15,44.25,77126.0,44.17,44.32,44.15,44.25,77126.0
2021-04-28 14:05:00,44.24,44.32,44.2,44.31,42438.0,44.24,44.32,44.2,44.31,42438.0
2021-04-28 14:10:00,44.32,44.37,44.28,44.36,64824.0,44.32,44.37,44.28,44.36,64824.0
2021-04-28 14:15:00,44.35,44.38,44.34,44.38,45965.0,44.35,44.38,44.34,44.38,45965.0
2021-04-28 14:20:00,44.38,44.4,44.29,44.33,74990.0,44.38,44.4,44.29,44.33,74990.0
2021-04-28 14:25:00,44.32,44.33,44.25,44.27,42315.0,44.32,44.33,44.25,44.27,42315.0
2021-04-28 14:30:00,44.27,44.29,44.24,44.27,52452.0,44.27,44.29,44.24,44.27,52452.0
2021-04-28 14:35:00,44.28,44.37,44.27,44.35,56885.0,44.28,44.37,44.27,44.35,56885.0
2021-04-28 14:40:00,44.35,44.38,44.32,44.33,54904.0,44.35,44.38,44.32,44.33,54904.0
2021-04-28 14:45:00,44.34,44.37,44.3,44.32,69630.0,44.34,44.37,44.3,44.32,69630.0
2021-04-28 14:50:00,44.32,44.32,44.27,44.32,89847.0,44.32,44.32,44.27,44.32,89847.0
2021-04-28 14:55:00,44.32,44.36,44.29,44.35,76259.0,44.32,44.36,44.29,44.35,76259.0
2021-04-28 15:00:00,44.35,44.36,44.32,44.34,64881.0,44.35,44.36,44.32,44.34,64881.0
2021-04-28 15:05:00,44.34,44.38,44.32,44.36,110786.0,44.34,44.38,44.32,44.36,110786.0
2021-04-28 15:10:00,44.36,44.36,44.23,44.27,115512.0,44.36,44.36,44.23,44.27,115512.0
2021-04-28 15:15:00,44.27,44.31,44.24,44.26,155036.0,44.27,44.31,44.24,44.26,155036.0
2021-04-28 15:20:00,44.26,44.29,44.26,44.27,99857.0,44.26,44.29,44.26,44.27,99857.0
2021-04-28 15:25:00,44.27,44.29,44.26,44.28,50882.0,44.27,44.29,44.26,44.28,50882.0
2021-04-28 15:30:00,44.27,44.29,44.24,44.25,95347.0,44.27,44.29,44.24,44.25,95347.0
2021-04-28 15:35:00,44.25,44.37,44.24,44.34,192092.0,44.25,44.37,44.24,44.34,192092.0
2021-04-28 15:40:00,44.34,44.35,44.28,44.29,183673.0,44.34,44.35,44.28,44.29,183673.0
2021-04-28 15:45:00,44.29,44.32,44.28,44.3,132153.0,44.29,44.32,44.28,44.3,132153.0
2021-04-28 15:50:00,44.3,44.31,44.26,44.3,381212.0,44.3,44.31,44.26,44.3,381212.0
2021-04-28 15:55:00,44.3,44.32,44.24,44.25,957677.0,44.3,44.32,44.24,44.25,957677.0
2021-04-29 09:30:00,44.28,44.3,43.95,43.97,286363.0,44.28,44.3,43.95,43.97,286363.0
2021-04-29 09:35:00,43.97,43.99,43.66,43.71,279356.0,43.97,43.99,43.66,43.71,279356.0
2021-04-29 09:40:00,43.71,43.85,43.63,43.82,218907.0,43.71,43.85,43.63,43.82,218907.0
2021-04-29 09:45:00,43.83,43.86,43.69,43.81,223488.0,43.83,43.86,43.69,43.81,223488.0
2021-04-29 09:50:00,43.81,43.99,43.76,43.98,128392.0,43.81,43.99,43.76,43.98,128392.0
2021-04-29 09:55:00,43.98,44.02,43.87,43.9,70457.0,43.98,44.02,43.87,43.9,70457.0
2021-04-29 10:00:00,43.91,43.97,43.79,43.96,54816.0,43.91,43.97,43.79,43.96,54816.0
2021-04-29 10:05:00,43.97,44.04,43.96,44.01,57114.0,43.97,44.04,43.96,44.01,57114.0
2021-04-29 10:10:00,44.0,44.0,43.91,43.93,47337.0,44.0,44.0,43.91,43.93,47337.0
2021-04-29 10:15:00,43.94,43.96,43.88,43.96,75444.0,43.94,43.96,43.88,43.96,75444.0
2021-04-29 10:20:00,43.96,43.96,43.8,43.83,68880.0,43.96,43.96,43.8,43.83,68880.0
2021-04-29 10:25:00,43.83,43.89,43.8,43.84,97310.0,43.83,43.89,43.8,43.84,97310.0
2021-04-29 10:30:00,43.84,43.95,43.84,43.94,84638.0,43.84,43.95,43.84,43.94,84638.0
2021-04-29 10:35:00,43.95,43.95,43.84,43.89,70236.0,43.95,43.95,43.84,43.89,70236.0
2021-04-29 10:40:00,43.89,43.96,43.85,43.87,330115.0,43.89,43.96,43.85,43.87,330115.0
2021-04-29 10:45:00,43.87,43.87,43.79,43.8,76691.0,43.87,43.87,43.79,43.8,76691.0
2021-04-29 10:50:00,43.81,43.86,43.78,43.8,63475.0,43.81,43.86,43.78,43.8,63475.0
2021-04-29 10:55:00,43.8,43.9,43.79,43.89,36838.0,43.8,43.9,43.79,43.89,36838.0
2021-04-29 11:00:00,43.9,43.93,43.9,43.91,18873.0,43.9,43.93,43.9,43.91,18873.0
2021-04-29 11:05:00,43.91,43.96,43.91,43.92,59780.0,43.91,43.96,43.91,43.92,59780.0
2021-04-29 11:10:00,43.93,44.0,43.91,43.95,88073.0,43.93,44.0,43.91,43.95,88073.0
2021-04-29 11:15:00,43.94,44.0,43.92,43.95,51213.0,43.94,44.0,43.92,43.95,51213.0
2021-04-29 11:20:00,43.95,43.96,43.89,43.91,40725.0,43.95,43.96,43.89,43.91,40725.0
2021-04-29 11:25:00,43.9,43.94,43.87,43.91,56067.0,43.9,43.94,43.87,43.91,56067.0
2021-04-29 11:30:00,43.92,43.92,43.87,43.89,27623.0,43.92,43.92,43.87,43.89,27623.0
2021-04-29 11:35:00,43.89,43.89,43.8,43.85,70288.0,43.89,43.89,43.8,43.85,70288.0
2021-04-29 11:40:00,43.85,43.9,43.84,43.87,36700.0,43.85,43.9,43.84,43.87,36700.0
2021-04-29 11:45:00,43.87,43.91,43.85,43.9,25816.0,43.87,43.91,43.85,43.9,25816.0
2021-04-29 11:50:00,43.9,43.91,43.82,43.83,34201.0,43.9,43.91,43.82,43.83,34201.0
2021-04-29 11:55:00,43.83,43.88,43.81,43.83,50815.0,43.83,43.88,43.81,43.83,50815.0
2021-04-29 12:00:00,43.82,43.86,43.81,43.83,43597.0,43.82,43.86,43.81,43.83,43597.0
2021-04-29 12:05:00,43.83,43.83,43.77,43.8,60154.0,43.83,43.83,43.77,43.8,60154.0
2021-04-29 12:10:00,43.8,43.85,43.79,43.85,47290.0,43.8,43.85,43.79,43.85,47290.0
2021-04-29 12:15:00,43.84,43.89,43.83,43.87,32903.0,43.84,43.89,43.83,43.87,32903.0
2021-04-29 12:20:00,43.87,43.88,43.8,43.8,611458.0,43.87,43.88,43.8,43.8,611458.0
2021-04-29 12:25:00,43.8,43.83,43.75,43.83,85990.0,43.8,43.83,43.75,43.83,85990.0
2021-04-29 12:30:00,43.84,43.9,43.82,43.87,25813.0,43.84,43.9,43.82,43.87,25813.0
2021-04-29 12:35:00,43.87,43.92,43.86,43.91,23060.0,43.87,43.92,43.86,43.91,23060.0
2021-04-29 12:40:00,43.92,43.93,43.89,43.93,19656.0,43.92,43.93,43.89,43.93,19656.0
2021-04-29 12:45:00,43.92,43.95,43.91,43.94,34731.0,43.92,43.95,43.91,43.94,34731.0
2021-04-29 12:50:00,43.94,44.0,43.92,43.98,110341.0,43.94,44.0,43.92,43.98,110341.0
2021-04-29 12:55:00,43.98,44.0,43.94,43.99,50161.0,43.98,44.0,43.94,43.99,50161.0
2021-04-29 13:00:00,43.98,43.99,43.94,43.95,37954.0,43.98,43.99,43.94,43.95,37954.0
2021-04-29 13:05:00,43.95,44.01,43.94,44.0,56651.0,43.95,44.01,43.94,44.0,56651.0
2021-04-29 13:10:00,44.0,44.04,43.99,44.02,66818.0,44.0,44.04,43.99,44.02,66818.0
2021-04-29 13:15:00,44.02,44.02,43.97,43.98,42423.0,44.02,44.02,43.97,43.98,42423.0
2021-04-29 13:20:00,43.98,44.02,43.98,44.02,78483.0,43.98,44.02,43.98,44.02,78483.0
2021-04-29 13:25:00,44.02,44.02,43.97,43.98,45864.0,44.02,44.02,43.97,43.98,45864.0
2021-04-29 13:30:00,43.98,44.02,43.97,44.02,30418.0,43.98,44.02,43.97,44.02,30418.0
2021-04-29 13:35:00,44.01,44.01,43.98,43.98,22370.0,44.01,44.01,43.98,43.98,22370.0
2021-04-29 13:40:00,43.98,44.0,43.93,44.0,48873.0,43.98,44.0,43.93,44.0,48873.0
2021-04-29 13:45:00,44.0,44.02,43.98,43.99,47759.0,44.0,44.02,43.98,43.99,47759.0
2021-04-29 13:50:00,43.98,44.02,43.96,44.0,28567.0,43.98,44.02,43.96,44.0,28567.0
2021-04-29 13:55:00,44.01,44.02,43.99,44.01,49092.0,44.01,44.02,43.99,44.01,49092.0
2021-04-29 14:00:00,44.0,44.07,44.0,44.06,44634.0,44.0,44.07,44.0,44.06,44634.0
2021-04-29 14:05:00,44.05,44.07,44.02,44.05,44452.0,44.05,44.07,44.02,44.05,44452.0
2021-04-29 14:10:00,44.05,44.08,44.05,44.08,22020.0,44.05,44.08,44.05,44.08,22020.0
2021-04-29 14:15:00,44.08,44.1,44.05,44.09,46245.0,44.08,44.1,44.05,44.09,46245.0
2021-04-29 14:20:00,44.1,44.12,44.09,44.09,27440.0,44.1,44.12,44.09,44.09,27440.0
2021-04-29 14:25:00,44.09,44.14,44.09,44.11,33342.0,44.09,44.14,44.09,44.11,33342.0
2021-04-29 14:30:00,44.11,44.19,44.1,44.19,50446.0,44.11,44.19,44.1,44.19,50446.0
2021-04-29 14:35:00,44.19,44.24,44.18,44.24,66224.0,44.19,44.24,44.18,44.24,66224.0
2021-04-29 14:40:00,44.23,44.24,44.17,44.18,69810.0,44.23,44.24,44.17,44.18,69810.0
2021-04-29 14:45:00,44.18,44.22,44.11,44.19,152566.0,44.18,44.22,44.11,44.19,152566.0
2021-04-29 14:50:00,44.19,44.23,44.18,44.23,51545.0,44.19,44.23,44.18,44.23,51545.0
2021-04-29 14:55:00,44.23,44.25,44.21,44.21,57713.0,44.23,44.25,44.21,44.21,57713.0
2021-04-29 15:00:00,44.22,44.26,44.21,44.24,68876.0,44.22,44.26,44.21,44.24,68876.0
2021-04-29 15:05:00,44.23,44.25,44.2,44.24,77902.0,44.23,44.25,44.2,44.24,77902.0
2021-04-29 15:10:00,44.25,44.27,44.23,44.25,64586.0,44.25,44.27,44.23,44.25,64586.0
2021-04-29 15:15:00,44.25,44.25,44.2,44.22,50641.0,44.25,44.25,44.2,44.22,50641.0
2021-04-29 15:20:00,44.22,44.22,44.15,44.15,61745.0,44.22,44.22,44.15,44.15,61745.0
2021-04-29 15:25:00,44.15,44.16,44.11,44.13,49863.0,44.15,44.16,44.11,44.13,49863.0
2021-04-29 15:30:00,44.13,44.16,44.12,44.15,64035.0,44.13,44.16,44.12,44.15,64035.0
2021-04-29 15:35:00,44.15,44.18,44.12,44.13,79608.0,44.15,44.18,44.12,44.13,79608.0
2021-04-29 15:40:00,44.13,44.16,44.12,44.16,91364.0,44.13,44.16,44.12,44.16,91364.0
2021-04-29 15:45:00,44.16,44.21,44.14,44.15,174610.0,44.16,44.21,44.14,44.15,174610.0
2021-04-29 15:50:00,44.16,44.16,44.12,44.15,207466.0,44.16,44.16,44.12,44.15,207466.0
2021-04-29 15:55:00,44.15,44.17,44.08,44.1,433370.0,44.15,44.17,44.08,44.1,433370.0
2021-04-30 09:30:00,43.84,43.96,43.71,43.88,190027.0,43.84,43.96,43.71,43.88,190027.0
2021-04-30 09:35:00,43.87,43.9,43.76,43.82,103759.0,43.87,43.9,43.76,43.82,103759.0
2021-04-30 09:40:00,43.82,43.86,43.73,43.76,100564.0,43.82,43.86,43.73,43.76,100564.0
2021-04-30 09:45:00,43.76,43.81,43.7,43.75,194776.0,43.76,43.81,43.7,43.75,194776.0
2021-04-30 09:50:00,43.74,43.91,43.74,43.87,148148.0,43.74,43.91,43.74,43.87,148148.0
2021-04-30 09:55:00,43.88,43.94,43.81,43.83,104115.0,43.88,43.94,43.81,43.83,104115.0
2021-04-30 10:00:00,43.84,43.85,43.73,43.73,143255.0,43.84,43.85,43.73,43.73,143255.0
2021-04-30 10:05:00,43.73,43.79,43.68,43.72,132548.0,43.73,43.79,43.68,43.72,132548.0
2021-04-30 10:10:00,43.72,43.75,43.68,43.72,66282.0,43.72,43.75,43.68,43.72,66282.0
2021-04-30 10:15:00,43.71,43.73,43.68,43.71,82576.0,43.71,43.73,43.68,43.71,82576.0
2021-04-30 10:20:00,43.71,43.73,43.56,43.56,56866.0,43.71,43.73,43.56,43.56,56866.0
2021-04-30 10:25:00,43.57,43.63,43.56,43.62,81234.0,43.57,43.63,43.56,43.62,81234.0
2021-04-30 10:30:00,43.62,43.64,43.54,43.55,157930.0,43.62,43.64,43.54,43.55,157930.0
2021-04-30 10:35:00,43.55,43.6,43.42,43.47,388378.0,43.55,43.6,43.42,43.47,388378.0
2021-04-30 10:40:00,43.47,43.54,43.43,43.54,311131.0,43.47,43.54,43.43,43.54,311131.0
2021-04-30 10:45:00,43.54,43.59,43.36,43.45,320379.0,43.54,43.59,43.36,43.45,320379.0
2021-04-30 10:50:00,43.45,43.54,43.44,43.54,348556.0,43.45,43.54,43.44,43.54,348556.0
2021-04-30 10:55:00,43.54,43.59,43.48,43.53,240580.0,43.54,43.59,43.48,43.53,240580.0
2021-04-30 11:00:00,43.52,43.54,43.45,43.48,200936.0,43.52,43.54,43.45,43.48,200936.0
2021-04-30 11:05:00,43.48,43.53,43.48,43.52,287045.0,43.48,43.53,43.48,43.52,287045.0
2021-04-30 11:10:00,43.52,43.54,43.49,43.5,85009.0,43.52,43.54,43.49,43.5,85009.0
2021-04-30 11:15:00,43.5,43.54,43.44,43.44,129610.0,43.5,43.54,43.44,43.44,129610.0
2021-04-30 11:20:00,43.45,43.53,43.43,43.47,80974.0,43.45,43.53,43.43,43.47,80974.0
2021-04-30 11:25:00,43.48,43.48,43.42,43.45,66164.0,43.48,43.48,43.42,43.45,66164.0
2021-04-30 11:30:00,43.45,43.54,43.45,43.51,178448.0,43.45,43.54,43.45,43.51,178448.0
2021-04-30 11:35:00,43.5,43.53,43.49,43.51,55379.0,43.5,43.53,43.49,43.51,55379.0
2021-04-30 11:40:00,43.52,43.52,43.45,43.46,66228.0,43.52,43.52,43.45,43.46,66228.0
2021-04-30 11:45:00,43.46,43.48,43.45,43.46,66504.0,43.46,43.48,43.45,43.46,66504.0
2021-04-30 11:50:00,43.45,43.48,43.44,43.48,86479.0,43.45,43.48,43.44,43.48,86479.0
2021-04-30 11:55:00,43.48,43.52,43.47,43.52,89776.0,43.48,43.52,43.47,43.52,89776.0
2021-04-30 12:00:00,43.52,43.55,43.51,43.52,51740.0,43.52,43.55,43.51,43.52,51740.0
2021-04-30 12:05:00,43.52,43.58,43.49,43.58,46718.0,43.52,43.58,43.49,43.58,46718.0
2021-04-30 12:10:00,43.58,43.59,43.55,43.55,40760.0,43.58,43.59,43.55,43.55,40760.0
2021-04-30 12:15:00,43.55,43.57,43.53,43.55,34329.0,43.55,43.57,43.53,43.55,34329.0
2021-04-30 12:20:00,43.55,43.6,43.5,43.51,83990.0,43.55,43.6,43.5,43.51,83990.0
2021-04-30 12:25:00,43.51,43.55,43.49,43.52,88306.0,43.51,43.55,43.49,43.52,88306.0
2021-04-30 12:30:00,43.52,43.52,43.48,43.51,27617.0,43.52,43.52,43.48,43.51,27617.0
2021-04-30 12:35:00,43.51,43.52,43.48,43.52,37401.0,43.51,43.52,43.48,43.52,37401.0
2021-04-30 12:40:00,43.52,43.55,43.51,43.53,38443.0,43.52,43.55,43.51,43.53,38443.0
2021-04-30 12:45:00,43.52,43.54,43.5,43.52,72574.0,43.52,43.54,43.5,43.52,72574.0
2021-04-30 12:50:00,43.52,43.63,43.52,43.55,534504.0,43.52,43.63,43.52,43.55,534504.0
2021-04-30 12:55:00,43.56,43.6,43.5,43.59,104706.0,43.56,43.6,43.5,43.59,104706.0
2021-04-30 13:00:00,43.59,43.6,43.57,43.59,24691.0,43.59,43.6,43.57,43.59,24691.0
2021-04-30 13:05:00,43.59,43.61,43.56,43.58,53529.0,43.59,43.61,43.56,43.58,53529.0
2021-04-30 13:10:00,43.58,43.58,43.51,43.53,63225.0,43.58,43.58,43.51,43.53,63225.0
2021-04-30 13:15:00,43.52,43.56,43.52,43.55,54313.0,43.52,43.56,43.52,43.55,54313.0
2021-04-30 13:20:00,43.55,43.56,43.53,43.55,34852.0,43.55,43.56,43.53,43.55,34852.0
2021-04-30 13:25:00,43.55,43.58,43.54,43.57,36068.0,43.55,43.58,43.54,43.57,36068.0
2021-04-30 13:30:00,43.58,43.68,43.57,43.67,305175.0,43.58,43.68,43.57,43.67,305175.0
2021-04-30 13:35:00,43.67,43.7,43.64,43.65,39033.0,43.67,43.7,43.64,43.65,39033.0
2021-04-30 13:40:00,43.66,43.68,43.61,43.63,58052.0,43.66,43.68,43.61,43.63,58052.0
2021-04-30 13:45:00,43.63,43.64,43.59,43.62,35575.0,43.63,43.64,43.59,43.62,35575.0
2021-04-30 13:50:00,43.62,43.63,43.56,43.58,37579.0,43.62,43.63,43.56,43.58,37579.0
2021-04-30 13:55:00,43.58,43.62,43.57,43.59,45454.0,43.58,43.62,43.57,43.59,45454.0
2021-04-30 14:00:00,43.59,43.6,43.55,43.55,47641.0,43.59,43.6,43.55,43.55,47641.0
2021-04-30 14:05:00,43.56,43.59,43.55,43.58,40339.0,43.56,43.59,43.55,43.58,40339.0
2021-04-30 14:10:00,43.57,43.62,43.57,43.59,28380.0,43.57,43.62,43.57,43.59,28380.0
2021-04-30 14:15:00,43.59,43.61,43.58,43.58,52318.0,43.59,43.61,43.58,43.58,52318.0
2021-04-30 14:20:00,43.59,43.61,43.56,43.61,72216.0,43.59,43.61,43.56,43.61,72216.0
2021-04-30 14:25:00,43.61,43.64,43.6,43.61,94632.0,43.61,43.64,43.6,43.61,94632.0
2021-04-30 14:30:00,43.61,43.61,43.57,43.58,67237.0,43.61,43.61,43.57,43.58,67237.0
2021-04-30 14:35:00,43.58,43.61,43.56,43.59,46274.0,43.58,43.61,43.56,43.59,46274.0
2021-04-30 14:40:00,43.6,43.63,43.59,43.61,31446.0,43.6,43.63,43.59,43.61,31446.0
2021-04-30 14:45:00,43.61,43.62,43.59,43.62,28795.0,43.61,43.62,43.59,43.62,28795.0
2021-04-30 14:50:00,43.62,43.65,43.6,43.64,40078.0,43.62,43.65,43.6,43.64,40078.0
2021-04-30 14:55:00,43.64,43.66,43.61,43.62,48158.0,43.64,43.66,43.61,43.62,48158.0
2021-04-30 15:00:00,43.63,43.64,43.59,43.62,40138.0,43.63,43.64,43.59,43.62,40138.0
2021-04-30 15:05:00,43.62,43.63,43.59,43.62,42913.0,43.62,43.63,43.59,43.62,42913.0
2021-04-30 15:10:00,43.62,43.64,43.61,43.62,47977.0,43.62,43.64,43.61,43.62,47977.0
2021-04-30 15:15:00,43.62,43.63,43.58,43.61,96863.0,43.62,43.63,43.58,43.61,96863.0
2021-04-30 15:20:00,43.6,43.66,43.59,43.66,77014.0,43.6,43.66,43.59,43.66,77014.0
2021-04-30 15:25:00,43.66,43.71,43.65,43.68,99432.0,43.66,43.71,43.65,43.68,99432.0
2021-04-30 15:30:00,43.68,43.69,43.61,43.64,80195.0,43.68,43.69,43.61,43.64,80195.0
2021-04-30 15:35:00,43.64,43.68,43.63,43.66,70667.0,43.64,43.68,43.63,43.66,70667.0
2021-04-30 15:40:00,43.65,43.67,43.63,43.65,92428.0,43.65,43.67,43.63,43.65,92428.0
2021-04-30 15:45:00,43.64,43.7,43.59,43.69,199984.0,43.64,43.7,43.59,43.69,199984.0
2021-04-30 15:50:00,43.69,43.71,43.63,43.68,290865.0,43.69,43.71,43.63,43.68,290865.0
2021-04-30 15:55:00,43.68,43.72,43.58,43.6,843075.0,43.68,43.72,43.58,43.6,843075.0
2021-05-03 09:30:00,43.6,43.79,43.52,43.55,228589.0,43.6,43.79,43.52,43.55,228589.0
2021-05-03 09:35:00,43.54,43.64,43.51,43.55,83707.0,43.54,43.64,43.51,43.55,83707.0
2021-05-03 09:40:00,43.54,43.59,43.51,43.57,68685.0,43.54,43.59,43.51,43.57,68685.0
2021-05-03 09:45:00,43.57,43.59,43.53,43.57,57052.0,43.57,43.59,43.53,43.57,57052.0
2021-05-03 09:50:00,43.57,43.58,43.47,43.49,104617.0,43.57,43.58,43.47,43.49,104617.0
2021-05-03 09:55:00,43.51,43.57,43.46,43.54,188753.0,43.51,43.57,43.46,43.54,188753.0
2021-05-03 10:00:00,43.53,43.57,43.5,43.55,170184.0,43.53,43.57,43.5,43.55,170184.0
2021-05-03 10:05:00,43.55,43.57,43.51,43.56,168474.0,43.55,43.57,43.51,43.56,168474.0
2021-05-03 10:10:00,43.56,43.57,43.54,43.55,76298.0,43.56,43.57,43.54,43.55,76298.0
2021-05-03 10:15:00,43.55,43.71,43.55,43.67,165739.0,43.55,43.71,43.55,43.67,165739.0
2021-05-03 10:20:00,43.67,43.68,43.64,43.66,75192.0,43.67,43.68,43.64,43.66,75192.0
2021-05-03 10:25:00,43.66,43.68,43.62,43.65,80225.0,43.66,43.68,43.62,43.65,80225.0
2021-05-03 10:30:00,43.65,43.71,43.65,43.7,161650.0,43.65,43.71,43.65,43.7,161650.0
2021-05-03 10:35:00,43.7,43.7,43.62,43.63,52020.0,43.7,43.7,43.62,43.63,52020.0
2021-05-03 10:40:00,43.63,43.67,43.62,43.63,44125.0,43.63,43.67,43.62,43.63,44125.0
2021-05-03 10:45:00,43.63,43.7,43.62,43.65,94220.0,43.63,43.7,43.62,43.65,94220.0
2021-05-03 10:50:00,43.65,43.68,43.62,43.64,47877.0,43.65,43.68,43.62,43.64,47877.0
2021-05-03 10:55:00,43.63,43.66,43.6,43.64,68053.0,43.63,43.66,43.6,43.64,68053.0
2021-05-03 11:00:00,43.64,43.65,43.58,43.59,46117.0,43.64,43.65,43.58,43.59,46117.0
2021-05-03 11:05:00,43.58,43.63,43.57,43.62,38085.0,43.58,43.63,43.57,43.62,38085.0
2021-05-03 11:10:00,43.62,43.65,43.61,43.65,41516.0,43.62,43.65,43.61,43.65,41516.0
2021-05-03 11:15:00,43.65,43.67,43.62,43.64,68633.0,43.65,43.67,43.62,43.64,68633.0
2021-05-03 11:20:00,43.63,43.67,43.62,43.64,77088.0,43.63,43.67,43.62,43.64,77088.0
2021-05-03 11:25:00,43.64,43.67,43.63,43.65,50569.0,43.64,43.67,43.63,43.65,50569.0
2021-05-03 11:30:00,43.65,43.68,43.63,43.67,82476.0,43.65,43.68,43.63,43.67,82476.0
2021-05-03 11:35:00,43.67,43.74,43.65,43.73,49071.0,43.67,43.74,43.65,43.73,49071.0
2021-05-03 11:40:00,43.73,43.76,43.73,43.75,44800.0,43.73,43.76,43.73,43.75,44800.0
2021-05-03 11:45:00,43.75,43.76,43.71,43.71,42707.0,43.75,43.76,43.71,43.71,42707.0
2021-05-03 11:50:00,43.72,43.72,43.68,43.7,37744.0,43.72,43.72,43.68,43.7,37744.0
2021-05-03 11:55:00,43.7,43.71,43.67,43.69,29726.0,43.7,43.71,43.67,43.69,29726.0
2021-05-03 12:00:00,43.68,43.69,43.64,43.67,34077.0,43.68,43.69,43.64,43.67,34077.0
2021-05-03 12:05:00,43.67,43.68,43.65,43.66,15317.0,43.67,43.68,43.65,43.66,15317.0
2021-05-03 12:10:00,43.65,43.69,43.65,43.67,19901.0,43.65,43.69,43.65,43.67,19901.0
2021-05-03 12:15:00,43.68,43.68,43.65,43.66,26720.0,43.68,43.68,43.65,43.66,26720.0
2021-05-03 12:20:00,43.66,43.67,43.6,43.61,55004.0,43.66,43.67,43.6,43.61,55004.0
2021-05-03 12:25:00,43.6,43.62,43.56,43.58,48281.0,43.6,43.62,43.56,43.58,48281.0
2021-05-03 12:30:00,43.58,43.61,43.58,43.59,19595.0,43.58,43.61,43.58,43.59,19595.0
2021-05-03 12:35:00,43.59,43.62,43.58,43.58,24783.0,43.59,43.62,43.58,43.58,24783.0
2021-05-03 12:40:00,43.59,43.63,43.58,43.63,21637.0,43.59,43.63,43.58,43.63,21637.0
2021-05-03 12:45:00,43.62,43.64,43.59,43.59,22805.0,43.62,43.64,43.59,43.59,22805.0
2021-05-03 12:50:00,43.6,43.61,43.57,43.59,26246.0,43.6,43.61,43.57,43.59,26246.0
2021-05-03 12:55:00,43.59,43.63,43.56,43.63,38866.0,43.59,43.63,43.56,43.63,38866.0
2021-05-03 13:00:00,43.63,43.65,43.6,43.65,29248.0,43.63,43.65,43.6,43.65,29248.0
2021-05-03 13:05:00,43.65,43.66,43.62,43.65,39961.0,43.65,43.66,43.62,43.65,39961.0
2021-05-03 13:10:00,43.65,43.67,43.64,43.66,15105.0,43.65,43.67,43.64,43.66,15105.0
2021-05-03 13:15:00,43.65,43.68,43.64,43.66,16239.0,43.65,43.68,43.64,43.66,16239.0
2021-05-03 13:20:00,43.65,43.68,43.6,43.62,36249.0,43.65,43.68,43.6,43.62,36249.0
2021-05-03 13:25:00,43.61,43.62,43.59,43.61,35630.0,43.61,43.62,43.59,43.61,35630.0
2021-05-03 13:30:00,43.61,43.62,43.57,43.59,31077.0,43.61,43.62,43.57,43.59,31077.0
2021-05-03 13:35:00,43.59,43.61,43.57,43.59,36126.0,43.59,43.61,43.57,43.59,36126.0
2021-05-03 13:40:00,43.59,43.59,43.56,43.57,17278.0,43.59,43.59,43.56,43.57,17278.0
2021-05-03 13:45:00,43.58,43.6,43.57,43.59,27578.0,43.58,43.6,43.57,43.59,27578.0
2021-05-03 13:50:00,43.59,43.59,43.55,43.56,26640.0,43.59,43.59,43.55,43.56,26640.0
2021-05-03 13:55:00,43.57,43.61,43.56,43.58,66394.0,43.57,43.61,43.56,43.58,66394.0
2021-05-03 14:00:00,43.58,43.59,43.54,43.55,37663.0,43.58,43.59,43.54,43.55,37663.0
2021-05-03 14:05:00,43.55,43.57,43.52,43.52,32956.0,43.55,43.57,43.52,43.52,32956.0
2021-05-03 14:10:00,43.52,43.55,43.52,43.55,48058.0,43.52,43.55,43.52,43.55,48058.0
2021-05-03 14:15:00,43.56,43.57,43.53,43.53,31482.0,43.56,43.57,43.53,43.53,31482.0
2021-05-03 14:20:00,43.53,43.55,43.52,43.53,27646.0,43.53,43.55,43.52,43.53,27646.0
2021-05-03 14:25:00,43.54,43.55,43.53,43.55,15324.0,43.54,43.55,43.53,43.55,15324.0
2021-05-03 14:30:00,43.55,43.55,43.49,43.5,72558.0,43.55,43.55,43.49,43.5,72558.0
2021-05-03 14:35:00,43.49,43.5,43.44,43.48,82056.0,43.49,43.5,43.44,43.48,82056.0
2021-05-03 14:40:00,43.48,43.5,43.45,43.48,54223.0,43.48,43.5,43.45,43.48,54223.0
2021-05-03 14:45:00,43.48,43.51,43.47,43.5,103270.0,43.48,43.51,43.47,43.5,103270.0
2021-05-03 14:50:00,43.51,43.53,43.5,43.53,170347.0,43.51,43.53,43.5,43.53,170347.0
2021-05-03 14:55:00,43.53,43.53,43.52,43.52,54755.0,43.53,43.53,43.52,43.52,54755.0
2021-05-03 15:00:00,43.52,43.55,43.52,43.52,71400.0,43.52,43.55,43.52,43.52,71400.0
2021-05-03 15:05:00,43.52,43.53,43.48,43.51,282724.0,43.52,43.53,43.48,43.51,282724.0
2021-05-03 15:10:00,43.51,43.53,43.48,43.52,181468.0,43.51,43.53,43.48,43.52,181468.0
2021-05-03 15:15:00,43.52,43.53,43.49,43.49,167974.0,43.52,43.53,43.49,43.49,167974.0
2021-05-03 15:20:00,43.5,43.54,43.49,43.52,70955.0,43.5,43.54,43.49,43.52,70955.0
2021-05-03 15:25:00,43.52,43.54,43.5,43.52,81019.0,43.52,43.54,43.5,43.52,81019.0
2021-05-03 15:30:00,43.52,43.54,43.5,43.52,93824.0,43.52,43.54,43.5,43.52,93824.0
2021-05-03 15:35:00,43.52,43.55,43.52,43.54,84326.0,43.52,43.55,43.52,43.54,84326.0
2021-05-03 15:40:00,43.54,43.54,43.51,43.52,101179.0,43.54,43.54,43.51,43.52,101179.0
2021-05-03 15:45:00,43.51,43.54,43.5,43.54,144294.0,43.51,43.54,43.5,43.54,144294.0
2021-05-03 15:50:00,43.54,43.57,43.51,43.55,193125.0,43.54,43.57,43.51,43.55,193125.0
2021-05-03 15:55:00,43.55,43.63,43.53,43.63,416014.0,43.55,43.63,43.53,43.63,416014.0
2021-05-04 09:30:00,43.5,43.5,43.17,43.28,157068.0,43.5,43.5,43.17,43.28,157068.0
2021-05-04 09:35:00,43.28,43.37,43.26,43.33,95187.0,43.28,43.37,43.26,43.33,95187.0
2021-05-04 09:40:00,43.32,43.41,43.22,43.3,126084.0,43.32,43.41,43.22,43.3,126084.0
2021-05-04 09:45:00,43.29,43.36,43.25,43.26,78849.0,43.29,43.36,43.25,43.26,78849.0
2021-05-04 09:50:00,43.26,43.3,43.18,43.27,92263.0,43.26,43.3,43.18,43.27,92263.0
2021-05-04 09:55:00,43.27,43.29,43.2,43.21,113755.0,43.27,43.29,43.2,43.21,113755.0
2021-05-04 10:00:00,43.21,43.23,43.15,43.21,133120.0,43.21,43.23,43.15,43.21,133120.0
2021-05-04 10:05:00,43.22,43.31,43.19,43.28,76798.0,43.22,43.31,43.19,43.28,76798.0
2021-05-04 10:10:00,43.28,43.34,43.23,43.33,61571.0,43.28,43.34,43.23,43.33,61571.0
2021-05-04 10:15:00,43.33,43.34,43.26,43.32,72011.0,43.33,43.34,43.26,43.32,72011.0
2021-05-04 10:20:00,43.32,43.32,43.2,43.22,65759.0,43.32,43.32,43.2,43.22,65759.0
2021-05-04 10:25:00,43.22,43.27,43.21,43.23,73484.0,43.22,43.27,43.21,43.23,73484.0
2021-05-04 10:30:00,43.23,43.24,43.14,43.23,286191.0,43.23,43.24,43.14,43.23,286191.0
2021-05-04 10:35:00,43.23,43.36,43.23,43.35,44265.0,43.23,43.36,43.23,43.35,44265.0
2021-05-04 10:40:00,43.36,43.37,43.26,43.28,89636.0,43.36,43.37,43.26,43.28,89636.0
2021-05-04 10:45:00,43.28,43.32,43.25,43.3,429232.0,43.28,43.32,43.25,43.3,429232.0
2021-05-04 10:50:00,43.3,43.32,43.26,43.3,43053.0,43.3,43.32,43.26,43.3,43053.0
2021-05-04 10:55:00,43.31,43.32,43.25,43.32,67551.0,43.31,43.32,43.25,43.32,67551.0
2021-05-04 11:00:00,43.32,43.32,43.25,43.28,78971.0,43.32,43.32,43.25,43.28,78971.0
2021-05-04 11:05:00,43.28,43.29,43.21,43.27,28912.0,43.28,43.29,43.21,43.27,28912.0
2021-05-04 11:10:00,43.27,43.27,43.19,43.21,49291.0,43.27,43.27,43.19,43.21,49291.0
2021-05-04 11:15:00,43.21,43.24,43.2,43.21,80810.0,43.21,43.24,43.2,43.21,80810.0
2021-05-04 11:20:00,43.21,43.24,43.19,43.19,75096.0,43.21,43.24,43.19,43.19,75096.0
2021-05-04 11:25:00,43.18,43.27,43.17,43.26,52981.0,43.18,43.27,43.17,43.26,52981.0
2021-05-04 11:30:00,43.25,43.32,43.25,43.27,99366.0,43.25,43.32,43.25,43.27,99366.0
2021-05-04 11:35:00,43.27,43.31,43.23,43.29,67999.0,43.27,43.31,43.23,43.29,67999.0
2021-05-04 11:40:00,43.29,43.29,43.22,43.23,299552.0,43.29,43.29,43.22,43.23,299552.0
2021-05-04 11:45:00,43.23,43.23,43.19,43.2,57479.0,43.23,43.23,43.19,43.2,57479.0
2021-05-04 11:50:00,43.2,43.2,43.18,43.19,73153.0,43.2,43.2,43.18,43.19,73153.0
2021-05-04 11:55:00,43.19,43.2,43.14,43.2,187782.0,43.19,43.2,43.14,43.2,187782.0
2021-05-04 12:00:00,43.19,43.24,43.18,43.21,49620.0,43.19,43.24,43.18,43.21,49620.0
2021-05-04 12:05:00,43.2,43.22,43.19,43.2,28571.0,43.2,43.22,43.19,43.2,28571.0
2021-05-04 12:10:00,43.2,43.24,43.18,43.19,103333.0,43.2,43.24,43.18,43.19,103333.0
2021-05-04 12:15:00,43.19,43.23,43.19,43.23,109747.0,43.19,43.23,43.19,43.23,109747.0
2021-05-04 12:20:00,43.23,43.23,43.13,43.14,20008.0,43.23,43.23,43.13,43.14,20008.0
2021-05-04 12:25:00,43.14,43.19,43.14,43.19,382520.0,43.14,43.19,43.14,43.19,382520.0
2021-05-04 12:30:00,43.18,43.19,43.14,43.18,252333.0,43.18,43.19,43.14,43.18,252333.0
2021-05-04 12:35:00,43.18,43.23,43.17,43.22,23405.0,43.18,43.23,43.17,43.22,23405.0
2021-05-04 12:40:00,43.22,43.25,43.2,43.22,123571.0,43.22,43.25,43.2,43.22,123571.0
2021-05-04 12:45:00,43.22,43.23,43.17,43.19,142438.0,43.22,43.23,43.17,43.19,142438.0
2021-05-04 12:50:00,43.19,43.34,43.18,43.25,918092.0,43.19,43.34,43.18,43.25,918092.0
2021-05-04 12:55:00,43.24,43.25,43.2,43.2,17334.0,43.24,43.25,43.2,43.2,17334.0
2021-05-04 13:00:00,43.2,43.23,43.2,43.21,41589.0,43.2,43.23,43.2,43.21,41589.0
2021-05-04 13:05:00,43.21,43.21,43.16,43.16,60709.0,43.21,43.21,43.16,43.16,60709.0
2021-05-04 13:10:00,43.16,43.17,43.13,43.16,31736.0,43.16,43.17,43.13,43.16,31736.0
2021-05-04 13:15:00,43.16,43.17,43.12,43.15,155763.0,43.16,43.17,43.12,43.15,155763.0
2021-05-04 13:20:00,43.15,43.2,43.15,43.19,9678.0,43.15,43.2,43.15,43.19,9678.0
2021-05-04 13:25:00,43.19,43.22,43.19,43.22,21483.0,43.19,43.22,43.19,43.22,21483.0
2021-05-04 13:30:00,43.22,43.22,43.19,43.21,13677.0,43.22,43.22,43.19,43.21,13677.0
2021-05-04 13:35:00,43.22,43.23,43.19,43.2,16170.0,43.22,43.23,43.19,43.2,16170.0
2021-05-04 13:40:00,43.19,43.24,43.18,43.23,58723.0,43.19,43.24,43.18,43.23,58723.0
2021-05-04 13:45:00,43.23,43.27,43.21,43.26,64897.0,43.23,43.27,43.21,43.26,64897.0
2021-05-04 13:50:00,43.26,43.27,43.24,43.26,9900.0,43.26,43.27,43.24,43.26,9900.0
2021-05-04 13:55:00,43.26,43.27,43.25,43.26,10977.0,43.26,43.27,43.25,43.26,10977.0
2021-05-04 14:00:00,43.27,43.28,43.24,43.28,22372.0,43.27,43.28,43.24,43.28,22372.0
2021-05-04 14:05:00,43.29,43.31,43.26,43.28,50456.0,43.29,43.31,43.26,43.28,50456.0
2021-05-04 14:10:00,43.29,43.31,43.28,43.3,38539.0,43.29,43.31,43.28,43.3,38539.0
2021-05-04 14:15:00,43.3,43.31,43.26,43.26,26098.0,43.3,43.31,43.26,43.26,26098.0
2021-05-04 14:20:00,43.25,43.27,43.21,43.26,43361.0,43.25,43.27,43.21,43.26,43361.0
2021-05-04 14:25:00,43.26,43.26,43.19,43.2,15503.0,43.26,43.26,43.19,43.2,15503.0
2021-05-04 14:30:00,43.19,43.19,43.18,43.18,40235.0,43.19,43.19,43.18,43.18,40235.0
2021-05-04 14:35:00,43.18,43.19,43.17,43.18,69543.0,43.18,43.19,43.17,43.18,69543.0
2021-05-04 14:40:00,43.19,43.23,43.17,43.19,29599.0,43.19,43.23,43.17,43.19,29599.0
2021-05-04 14:45:00,43.19,43.2,43.18,43.2,17032.0,43.19,43.2,43.18,43.2,17032.0
2021-05-04 14:50:00,43.19,43.21,43.19,43.19,17052.0,43.19,43.21,43.19,43.19,17052.0
2021-05-04 14:55:00,43.19,43.2,43.17,43.18,36258.0,43.19,43.2,43.17,43.18,36258.0
2021-05-04 15:00:00,43.17,43.17,43.13,43.14,30159.0,43.17,43.17,43.13,43.14,30159.0
2021-05-04 15:05:00,43.14,43.14,43.1,43.12,34233.0,43.14,43.14,43.1,43.12,34233.0
2021-05-04 15:10:00,43.12,43.14,43.1,43.1,52124.0,43.12,43.14,43.1,43.1,52124.0
2021-05-04 15:15:00,43.11,43.14,43.09,43.14,51748.0,43.11,43.14,43.09,43.14,51748.0
2021-05-04 15:20:00,43.14,43.19,43.11,43.16,156053.0,43.14,43.19,43.11,43.16,156053.0
2021-05-04 15:25:00,43.16,43.18,43.16,43.16,46055.0,43.16,43.18,43.16,43.16,46055.0
2021-05-04 15:30:00,43.16,43.22,43.16,43.22,66775.0,43.16,43.22,43.16,43.22,66775.0
2021-05-04 15:35:00,43.22,43.25,43.21,43.24,62100.0,43.22,43.25,43.21,43.24,62100.0
2021-05-04 15:40:00,43.23,43.24,43.19,43.22,51430.0,43.23,43.24,43.19,43.22,51430.0
2021-05-04 15:45:00,43.22,43.25,43.2,43.24,103716.0,43.22,43.25,43.2,43.24,103716.0
2021-05-04 15:50:00,43.24,43.27,43.23,43.27,172514.0,43.24,43.27,43.23,43.27,172514.0
2021-05-04 15:55:00,43.27,43.33,43.26,43.33,517205.0,43.27,43.33,43.26,43.33,517205.0
2021-05-05 09:30:00,43.47,43.67,43.47,43.63,144768.0,43.47,43.67,43.47,43.63,144768.0
2021-05-05 09:35:00,43.62,43.63,43.41,43.42,61804.0,43.62,43.63,43.41,43.42,61804.0
2021-05-05 09:40:00,43.42,43.48,43.32,43.32,39950.0,43.42,43.48,43.32,43.32,39950.0
2021-05-05 09:45:00,43.33,43.34,43.23,43.29,73813.0,43.33,43.34,43.23,43.29,73813.0
2021-05-05 09:50:00,43.29,43.31,43.23,43.25,148776.0,43.29,43.31,43.23,43.25,148776.0
2021-05-05 09:55:00,43.26,43.37,43.25,43.35,203188.0,43.26,43.37,43.25,43.35,203188.0
2021-05-05 10:00:00,43.36,43.43,43.34,43.36,89834.0,43.36,43.43,43.34,43.36,89834.0
2021-05-05 10:05:00,43.36,43.38,43.31,43.32,142931.0,43.36,43.38,43.31,43.32,142931.0
2021-05-05 10:10:00,43.31,43.33,43.29,43.31,71542.0,43.31,43.33,43.29,43.31,71542.0
2021-05-05 10:15:00,43.31,43.32,43.24,43.24,230306.0,43.31,43.32,43.24,43.24,230306.0
2021-05-05 10:20:00,43.24,43.25,43.15,43.18,66664.0,43.24,43.25,43.15,43.18,66664.0
2021-05-05 10:25:00,43.19,43.21,43.15,43.21,273977.0,43.19,43.21,43.15,43.21,273977.0
2021-05-05 10:30:00,43.21,43.21,43.12,43.12,38964.0,43.21,43.21,43.12,43.12,38964.0
2021-05-05 10:35:00,43.13,43.15,43.08,43.09,42394.0,43.13,43.15,43.08,43.09,42394.0
2021-05-05 10:40:00,43.09,43.12,43.07,43.09,86200.0,43.09,43.12,43.07,43.09,86200.0
2021-05-05 10:45:00,43.09,43.2,43.08,43.18,67134.0,43.09,43.2,43.08,43.18,67134.0
2021-05-05 10:50:00,43.19,43.26,43.18,43.24,34919.0,43.19,43.26,43.18,43.24,34919.0
2021-05-05 10:55:00,43.24,43.26,43.2,43.21,40213.0,43.24,43.26,43.2,43.21,40213.0
2021-05-05 11:00:00,43.22,43.23,43.2,43.21,40596.0,43.22,43.23,43.2,43.21,40596.0
2021-05-05 11:05:00,43.21,43.28,43.21,43.27,130098.0,43.21,43.28,43.21,43.27,130098.0
2021-05-05 11:10:00,43.26,43.27,43.23,43.27,56971.0,43.26,43.27,43.23,43.27,56971.0
2021-05-05 11:15:00,43.26,43.27,43.2,43.21,64064.0,43.26,43.27,43.2,43.21,64064.0
2021-05-05 11:20:00,43.21,43.22,43.2,43.2,40199.0,43.21,43.22,43.2,43.2,40199.0
2021-05-05 11:25:00,43.21,43.21,43.19,43.19,3035.0,43.21,43.21,43.19,43.19,3035.0
2021-05-05 11:30:00,43.2,43.26,43.19,43.24,69190.0,43.2,43.26,43.19,43.24,69190.0
2021-05-05 11:35:00,43.23,43.27,43.21,43.25,125592.0,43.23,43.27,43.21,43.25,125592.0
2021-05-05 11:40:00,43.25,43.27,43.23,43.27,19936.0,43.25,43.27,43.23,43.27,19936.0
2021-05-05 11:45:00,43.26,43.26,43.22,43.25,35355.0,43.26,43.26,43.22,43.25,35355.0
2021-05-05 11:50:00,43.24,43.26,43.22,43.22,26425.0,43.24,43.26,43.22,43.22,26425.0
2021-05-05 11:55:00,43.22,43.22,43.19,43.19,23322.0,43.22,43.22,43.19,43.19,23322.0
2021-05-05 12:00:00,43.2,43.21,43.18,43.21,18185.0,43.2,43.21,43.18,43.21,18185.0
2021-05-05 12:05:00,43.21,43.22,43.18,43.22,22111.0,43.21,43.22,43.18,43.22,22111.0
2021-05-05 12:10:00,43.21,43.21,43.17,43.19,18227.0,43.21,43.21,43.17,43.19,18227.0
2021-05-05 12:15:00,43.19,43.21,43.17,43.17,22552.0,43.19,43.21,43.17,43.17,22552.0
2021-05-05 12:20:00,43.18,43.19,43.16,43.17,16804.0,43.18,43.19,43.16,43.17,16804.0
2021-05-05 12:25:00,43.18,43.18,43.14,43.16,27777.0,43.18,43.18,43.14,43.16,27777.0
2021-05-05 12:30:00,43.16,43.19,43.15,43.19,22917.0,43.16,43.19,43.15,43.19,22917.0
2021-05-05 12:35:00,43.19,43.22,43.16,43.22,72814.0,43.19,43.22,43.16,43.22,72814.0
2021-05-05 12:40:00,43.22,43.28,43.21,43.23,74960.0,43.22,43.28,43.21,43.23,74960.0
2021-05-05 12:45:00,43.23,43.27,43.23,43.26,50264.0,43.23,43.27,43.23,43.26,50264.0
2021-05-05 12:50:00,43.25,43.29,43.25,43.27,22108.0,43.25,43.29,43.25,43.27,22108.0
2021-05-05 12:55:00,43.27,43.27,43.23,43.23,49282.0,43.27,43.27,43.23,43.23,49282.0
2021-05-05 13:00:00,43.23,43.24,43.19,43.2,44307.0,43.23,43.24,43.19,43.2,44307.0
2021-05-05 13:05:00,43.2,43.2,43.14,43.15,18609.0,43.2,43.2,43.14,43.15,18609.0
2021-05-05 13:10:00,43.15,43.16,43.14,43.16,14031.0,43.15,43.16,43.14,43.16,14031.0
2021-05-05 13:15:00,43.15,43.22,43.15,43.22,39321.0,43.15,43.22,43.15,43.22,39321.0
2021-05-05 13:20:00,43.21,43.26,43.21,43.23,48980.0,43.21,43.26,43.21,43.23,48980.0
2021-05-05 13:25:00,43.23,43.24,43.22,43.23,26396.0,43.23,43.24,43.22,43.23,26396.0
2021-05-05 13:30:00,43.23,43.32,43.23,43.31,72941.0,43.23,43.32,43.23,43.31,72941.0
2021-05-05 13:35:00,43.3,43.33,43.29,43.33,25456.0,43.3,43.33,43.29,43.33,25456.0
2021-05-05 13:40:00,43.33,43.36,43.32,43.34,23407.0,43.33,43.36,43.32,43.34,23407.0
2021-05-05 13:45:00,43.34,43.38,43.33,43.37,19980.0,43.34,43.38,43.33,43.37,19980.0
2021-05-05 13:50:00,43.37,43.4,43.37,43.38,14977.0,43.37,43.4,43.37,43.38,14977.0
2021-05-05 13:55:00,43.38,43.39,43.35,43.37,15429.0,43.38,43.39,43.35,43.37,15429.0
2021-05-05 14:00:00,43.37,43.4,43.36,43.38,24847.0,43.37,43.4,43.36,43.38,24847.0
2021-05-05 14:05:00,43.39,43.4,43.35,43.4,52699.0,43.39,43.4,43.35,43.4,52699.0
2021-05-05 14:10:00,43.4,43.46,43.4,43.46,20405.0,43.4,43.46,43.4,43.46,20405.0
2021-05-05 14:15:00,43.46,43.47,43.4,43.45,58987.0,43.46,43.47,43.4,43.45,58987.0
2021-05-05 14:20:00,43.45,43.45,43.43,43.45,24929.0,43.45,43.45,43.43,43.45,24929.0
2021-05-05 14:25:00,43.44,43.47,43.41,43.43,25925.0,43.44,43.47,43.41,43.43,25925.0
2021-05-05 14:30:00,43.43,43.44,43.4,43.41,43534.0,43.43,43.44,43.4,43.41,43534.0
2021-05-05 14:35:00,43.41,43.42,43.38,43.4,22823.0,43.41,43.42,43.38,43.4,22823.0
2021-05-05 14:40:00,43.4,43.41,43.37,43.39,12492.0,43.4,43.41,43.37,43.39,12492.0
2021-05-05 14:45:00,43.39,43.41,43.39,43.41,19362.0,43.39,43.41,43.39,43.41,19362.0
2021-05-05 14:50:00,43.41,43.41,43.38,43.39,17434.0,43.41,43.41,43.38,43.39,17434.0
2021-05-05 14:55:00,43.39,43.39,43.34,43.35,26383.0,43.39,43.39,43.34,43.35,26383.0
2021-05-05 15:00:00,43.35,43.37,43.31,43.37,34835.0,43.35,43.37,43.31,43.37,34835.0
2021-05-05 15:05:00,43.37,43.39,43.36,43.38,20052.0,43.37,43.39,43.36,43.38,20052.0
2021-05-05 15:10:00,43.38,43.39,43.31,43.32,36498.0,43.38,43.39,43.31,43.32,36498.0
2021-05-05 15:15:00,43.32,43.32,43.28,43.29,23829.0,43.32,43.32,43.28,43.29,23829.0
2021-05-05 15:20:00,43.28,43.29,43.22,43.23,31559.0,43.28,43.29,43.22,43.23,31559.0
2021-05-05 15:25:00,43.23,43.27,43.22,43.26,38069.0,43.23,43.27,43.22,43.26,38069.0
2021-05-05 15:30:00,43.25,43.25,43.2,43.23,44318.0,43.25,43.25,43.2,43.23,44318.0
2021-05-05 15:35:00,43.23,43.23,43.18,43.2,43601.0,43.23,43.23,43.18,43.2,43601.0
2021-05-05 15:40:00,43.2,43.23,43.18,43.21,69715.0,43.2,43.23,43.18,43.21,69715.0
2021-05-05 15:45:00,43.2,43.23,43.19,43.2,162089.0,43.2,43.23,43.19,43.2,162089.0
2021-05-05 15:50:00,43.2,43.2,43.12,43.12,142008.0,43.2,43.2,43.12,43.12,142008.0
2021-05-05 15:55:00,43.12,43.16,43.05,43.09,552792.0,43.12,43.16,43.05,43.09,552792.0
2021-05-06 09:30:00,43.03,43.11,42.62,42.65,182675.0,43.03,43.11,42.62,42.65,182675.0
2021-05-06 09:35:00,42.66,42.88,42.66,42.88,161849.0,42.66,42.88,42.66,42.88,161849.0
2021-05-06 09:40:00,42.88,42.95,42.82,42.84,76174.0,42.88,42.95,42.82,42.84,76174.0
2021-05-06 09:45:00,42.83,42.94,42.81,42.84,108236.0,42.83,42.94,42.81,42.84,108236.0
2021-05-06 09:50:00,42.84,42.9,42.82,42.88,81884.0,42.84,42.9,42.82,42.88,81884.0
2021-05-06 09:55:00,42.86,43.01,42.85,42.98,124973.0,42.86,43.01,42.85,42.98,124973.0
2021-05-06 10:00:00,42.98,42.99,42.81,42.81,77055.0,42.98,42.99,42.81,42.81,77055.0
2021-05-06 10:05:00,42.8,42.81,42.72,42.73,73848.0,42.8,42.81,42.72,42.73,73848.0
2021-05-06 10:10:00,42.74,42.85,42.73,42.81,50326.0,42.74,42.85,42.73,42.81,50326.0
2021-05-06 10:15:00,42.81,42.87,42.78,42.85,70946.0,42.81,42.87,42.78,42.85,70946.0
2021-05-06 10:20:00,42.85,42.86,42.8,42.8,73405.0,42.85,42.86,42.8,42.8,73405.0
2021-05-06 10:25:00,42.8,42.82,42.74,42.74,54077.0,42.8,42.82,42.74,42.74,54077.0
2021-05-06 10:30:00,42.74,42.85,42.72,42.84,48195.0,42.74,42.85,42.72,42.84,48195.0
2021-05-06 10:35:00,42.84,42.89,42.82,42.87,50521.0,42.84,42.89,42.82,42.87,50521.0
2021-05-06 10:40:00,42.86,42.9,42.83,42.9,70879.0,42.86,42.9,42.83,42.9,70879.0
2021-05-06 10:45:00,42.9,42.92,42.79,42.82,105931.0,42.9,42.92,42.79,42.82,105931.0
2021-05-06 10:50:00,42.81,42.84,42.79,42.82,54354.0,42.81,42.84,42.79,42.82,54354.0
2021-05-06 10:55:00,42.82,42.91,42.8,42.8,119979.0,42.82,42.91,42.8,42.8,119979.0
2021-05-06 11:00:00,42.8,42.81,42.75,42.75,52868.0,42.8,42.81,42.75,42.75,52868.0
2021-05-06 11:05:00,42.75,42.77,42.7,42.73,60000.0,42.75,42.77,42.7,42.73,60000.0
2021-05-06 11:10:00,42.73,42.74,42.68,42.69,29135.0,42.73,42.74,42.68,42.69,29135.0
2021-05-06 11:15:00,42.7,42.76,42.68,42.74,34099.0,42.7,42.76,42.68,42.74,34099.0
2021-05-06 11:20:00,42.74,42.79,42.71,42.77,32347.0,42.74,42.79,42.71,42.77,32347.0
2021-05-06 11:25:00,42.77,42.83,42.76,42.82,49421.0,42.77,42.83,42.76,42.82,49421.0
2021-05-06 11:30:00,42.83,42.88,42.81,42.86,61265.0,42.83,42.88,42.81,42.86,61265.0
2021-05-06 11:35:00,42.86,42.87,42.78,42.87,34190.0,42.86,42.87,42.78,42.87,34190.0
2021-05-06 11:40:00,42.87,42.89,42.85,42.88,34559.0,42.87,42.89,42.85,42.88,34559.0
2021-05-06 11:45:00,42.87,42.9,42.87,42.89,25171.0,42.87,42.9,42.87,42.89,25171.0
2021-05-06 11:50:00,42.89,42.91,42.8,42.82,147114.0,42.89,42.91,42.8,42.82,147114.0
2021-05-06 11:55:00,42.82,42.83,42.76,42.76,34922.0,42.82,42.83,42.76,42.76,34922.0
2021-05-06 12:00:00,42.76,42.92,42.76,42.91,121569.0,42.76,42.92,42.76,42.91,121569.0
2021-05-06 12:05:00,42.91,42.92,42.84,42.85,24624.0,42.91,42.92,42.84,42.85,24624.0
2021-05-06 12:10:00,42.85,42.89,42.83,42.87,34341.0,42.85,42.89,42.83,42.87,34341.0
2021-05-06 12:15:00,42.87,42.88,42.86,42.88,19139.0,42.87,42.88,42.86,42.88,19139.0
2021-05-06 12:20:00,42.88,42.91,42.87,42.91,43215.0,42.88,42.91,42.87,42.91,43215.0
2021-05-06 12:25:00,42.9,42.93,42.9,42.91,29246.0,42.9,42.93,42.9,42.91,29246.0
2021-05-06 12:30:00,42.91,42.95,42.9,42.93,89248.0,42.91,42.95,42.9,42.93,89248.0
2021-05-06 12:35:00,42.93,42.94,42.87,42.87,38584.0,42.93,42.94,42.87,42.87,38584.0
2021-05-06 12:40:00,42.88,42.91,42.87,42.89,29514.0,42.88,42.91,42.87,42.89,29514.0
2021-05-06 12:45:00,42.89,42.93,42.88,42.92,30604.0,42.89,42.93,42.88,42.92,30604.0
2021-05-06 12:50:00,42.92,42.92,42.89,42.9,23405.0,42.92,42.92,42.89,42.9,23405.0
2021-05-06 12:55:00,42.91,42.91,42.88,42.88,19891.0,42.91,42.91,42.88,42.88,19891.0
2021-05-06 13:00:00,42.88,42.89,42.86,42.88,20981.0,42.88,42.89,42.86,42.88,20981.0
2021-05-06 13:05:00,42.87,42.88,42.85,42.87,22649.0,42.87,42.88,42.85,42.87,22649.0
2021-05-06 13:10:00,42.87,42.87,42.82,42.83,42074.0,42.87,42.87,42.82,42.83,42074.0
2021-05-06 13:15:00,42.83,42.84,42.79,42.8,25465.0,42.83,42.84,42.79,42.8,25465.0
2021-05-06 13:20:00,42.8,42.81,42.79,42.8,20787.0,42.8,42.81,42.79,42.8,20787.0
2021-05-06 13:25:00,42.8,42.83,42.8,42.8,33391.0,42.8,42.83,42.8,42.8,33391.0
2021-05-06 13:30:00,42.81,42.86,42.8,42.86,20940.0,42.81,42.86,42.8,42.86,20940.0
2021-05-06 13:35:00,42.86,42.87,42.84,42.85,18275.0,42.86,42.87,42.84,42.85,18275.0
2021-05-06 13:40:00,42.85,42.92,42.84,42.91,25041.0,42.85,42.92,42.84,42.91,25041.0
2021-05-06 13:45:00,42.91,42.95,42.9,42.94,19838.0,42.91,42.95,42.9,42.94,19838.0
2021-05-06 13:50:00,42.93,42.94,42.91,42.91,21829.0,42.93,42.94,42.91,42.91,21829.0
2021-05-06 13:55:00,42.91,42.93,42.91,42.91,16052.0,42.91,42.93,42.91,42.91,16052.0
2021-05-06 14:00:00,42.91,42.96,42.91,42.94,35239.0,42.91,42.96,42.91,42.94,35239.0
2021-05-06 14:05:00,42.93,42.94,42.86,42.88,68611.0,42.93,42.94,42.86,42.88,68611.0
2021-05-06 14:10:00,42.87,42.91,42.82,42.89,103210.0,42.87,42.91,42.82,42.89,103210.0
2021-05-06 14:15:00,42.89,42.91,42.84,42.87,88809.0,42.89,42.91,42.84,42.87,88809.0
2021-05-06 14:20:00,42.87,42.88,42.82,42.87,53644.0,42.87,42.88,42.82,42.87,53644.0
2021-05-06 14:25:00,42.88,42.89,42.82,42.84,45544.0,42.88,42.89,42.82,42.84,45544.0
2021-05-06 14:30:00,42.85,42.9,42.84,42.89,66125.0,42.85,42.9,42.84,42.89,66125.0
2021-05-06 14:35:00,42.88,42.89,42.82,42.84,91298.0,42.88,42.89,42.82,42.84,91298.0
2021-05-06 14:40:00,42.84,42.86,42.82,42.84,75131.0,42.84,42.86,42.82,42.84,75131.0
2021-05-06 14:45:00,42.84,42.86,42.82,42.82,31016.0,42.84,42.86,42.82,42.82,31016.0
2021-05-06 14:50:00,42.82,42.85,42.81,42.83,36609.0,42.82,42.85,42.81,42.83,36609.0
2021-05-06 14:55:00,42.83,42.86,42.78,42.86,778199.0,42.83,42.86,42.78,42.86,778199.0
2021-05-06 15:00:00,42.86,42.91,42.85,42.91,41759.0,42.86,42.91,42.85,42.91,41759.0
2021-05-06 15:05:00,42.91,42.93,42.83,42.84,54325.0,42.91,42.93,42.83,42.84,54325.0
2021-05-06 15:10:00,42.84,42.89,42.83,42.88,46412.0,42.84,42.89,42.83,42.88,46412.0
2021-05-06 15:15:00,42.88,42.88,42.82,42.82,49842.0,42.88,42.88,42.82,42.82,49842.0
2021-05-06 15:20:00,42.83,42.83,42.78,42.8,72742.0,42.83,42.83,42.78,42.8,72742.0
2021-05-06 15:25:00,42.8,42.86,42.76,42.84,90240.0,42.8,42.86,42.76,42.84,90240.0
2021-05-06 15:30:00,42.84,42.86,42.78,42.8,124859.0,42.84,42.86,42.78,42.8,124859.0
2021-05-06 15:35:00,42.8,42.81,42.77,42.8,143723.0,42.8,42.81,42.77,42.8,143723.0
2021-05-06 15:40:00,42.8,42.9,42.79,42.87,131775.0,42.8,42.9,42.79,42.87,131775.0
2021-05-06 15:45:00,42.87,42.91,42.86,42.9,249344.0,42.87,42.91,42.86,42.9,249344.0
2021-05-06 15:50:00,42.9,42.99,42.88,42.98,523592.0,42.9,42.99,42.88,42.98,523592.0
2021-05-06 15:55:00,42.98,43.06,42.96,43.04,333597.0,42.98,43.06,42.96,43.04,333597.0
2021-05-07 09:30:00,43.1,43.26,42.99,43.24,127595.0,43.1,43.26,42.99,43.24,127595.0
2021-05-07 09:35:00,43.24,43.42,43.19,43.42,62395.0,43.24,43.42,43.19,43.42,62395.0
2021-05-07 09:40:00,43.43,43.66,43.42,43.59,77560.0,43.43,43.66,43.42,43.59,77560.0
2021-05-07 09:45:00,43.61,43.65,43.53,43.58,50513.0,43.61,43.65,43.53,43.58,50513.0
2021-05-07 09:50:00,43.59,43.64,43.53,43.62,67549.0,43.59,43.64,43.53,43.62,67549.0
2021-05-07 09:55:00,43.61,43.65,43.52,43.52,58599.0,43.61,43.65,43.52,43.52,58599.0
2021-05-07 10:00:00,43.52,43.63,43.48,43.62,66587.0,43.52,43.63,43.48,43.62,66587.0
2021-05-07 10:05:00,43.62,43.67,43.59,43.66,51347.0,43.62,43.67,43.59,43.66,51347.0
2021-05-07 10:10:00,43.67,43.75,43.67,43.72,115943.0,43.67,43.75,43.67,43.72,115943.0
2021-05-07 10:15:00,43.73,43.79,43.73,43.75,116352.0,43.73,43.79,43.73,43.75,116352.0
2021-05-07 10:20:00,43.75,43.83,43.74,43.81,44544.0,43.75,43.83,43.74,43.81,44544.0
2021-05-07 10:25:00,43.82,43.83,43.75,43.76,42747.0,43.82,43.83,43.75,43.76,42747.0
2021-05-07 10:30:00,43.76,43.78,43.74,43.77,41715.0,43.76,43.78,43.74,43.77,41715.0
2021-05-07 10:35:00,43.77,43.79,43.74,43.77,66789.0,43.77,43.79,43.74,43.77,66789.0
2021-05-07 10:40:00,43.78,43.83,43.73,43.73,176864.0,43.78,43.83,43.73,43.73,176864.0
2021-05-07 10:45:00,43.73,43.8,43.7,43.71,56175.0,43.73,43.8,43.7,43.71,56175.0
2021-05-07 10:50:00,43.7,43.72,43.67,43.69,37231.0,43.7,43.72,43.67,43.69,37231.0
2021-05-07 10:55:00,43.7,43.71,43.67,43.68,25457.0,43.7,43.71,43.67,43.68,25457.0
2021-05-07 11:00:00,43.68,43.69,43.61,43.62,22038.0,43.68,43.69,43.61,43.62,22038.0
2021-05-07 11:05:00,43.61,43.63,43.57,43.61,33110.0,43.61,43.63,43.57,43.61,33110.0
2021-05-07 11:10:00,43.62,43.64,43.59,43.61,25841.0,43.62,43.64,43.59,43.61,25841.0
2021-05-07 11:15:00,43.6,43.6,43.54,43.54,36234.0,43.6,43.6,43.54,43.54,36234.0
2021-05-07 11:20:00,43.54,43.56,43.52,43.54,24291.0,43.54,43.56,43.52,43.54,24291.0
2021-05-07 11:25:00,43.55,43.55,43.49,43.52,69624.0,43.55,43.55,43.49,43.52,69624.0
2021-05-07 11:30:00,43.52,43.58,43.52,43.54,58395.0,43.52,43.58,43.52,43.54,58395.0
2021-05-07 11:35:00,43.53,43.58,43.49,43.55,72330.0,43.53,43.58,43.49,43.55,72330.0
2021-05-07 11:40:00,43.54,43.55,43.5,43.52,56491.0,43.54,43.55,43.5,43.52,56491.0
2021-05-07 11:45:00,43.52,43.52,43.49,43.5,31305.0,43.52,43.52,43.49,43.5,31305.0
2021-05-07 11:50:00,43.5,43.51,43.49,43.5,13275.0,43.5,43.51,43.49,43.5,13275.0
2021-05-07 11:55:00,43.5,43.5,43.45,43.45,34024.0,43.5,43.5,43.45,43.45,34024.0
2021-05-07 12:00:00,43.45,43.47,43.44,43.45,28578.0,43.45,43.47,43.44,43.45,28578.0
2021-05-07 12:05:00,43.44,43.44,43.4,43.41,23649.0,43.44,43.44,43.4,43.41,23649.0
2021-05-07 12:10:00,43.41,43.41,43.36,43.39,36229.0,43.41,43.41,43.36,43.39,36229.0
2021-05-07 12:15:00,43.38,43.4,43.28,43.28,107568.0,43.38,43.4,43.28,43.28,107568.0
2021-05-07 12:20:00,43.29,43.29,43.26,43.27,30153.0,43.29,43.29,43.26,43.27,30153.0
2021-05-07 12:25:00,43.27,43.3,43.25,43.27,30879.0,43.27,43.3,43.25,43.27,30879.0
2021-05-07 12:30:00,43.27,43.28,43.26,43.27,31535.0,43.27,43.28,43.26,43.27,31535.0
2021-05-07 12:35:00,43.27,43.29,43.26,43.27,45393.0,43.27,43.29,43.26,43.27,45393.0
2021-05-07 12:40:00,43.27,43.28,43.24,43.25,43457.0,43.27,43.28,43.24,43.25,43457.0
2021-05-07 12:45:00,43.25,43.25,43.21,43.21,39845.0,43.25,43.25,43.21,43.21,39845.0
2021-05-07 12:50:00,43.22,43.23,43.17,43.19,41424.0,43.22,43.23,43.17,43.19,41424.0
2021-05-07 12:55:00,43.19,43.21,43.19,43.2,26719.0,43.19,43.21,43.19,43.2,26719.0
2021-05-07 13:00:00,43.2,43.24,43.19,43.2,30923.0,43.2,43.24,43.19,43.2,30923.0
2021-05-07 13:05:00,43.19,43.2,43.15,43.16,13672.0,43.19,43.2,43.15,43.16,13672.0
2021-05-07 13:10:00,43.16,43.16,43.12,43.14,17649.0,43.16,43.16,43.12,43.14,17649.0
2021-05-07 13:15:00,43.14,43.14,43.11,43.11,20130.0,43.14,43.14,43.11,43.11,20130.0
2021-05-07 13:20:00,43.12,43.12,43.06,43.07,43726.0,43.12,43.12,43.06,43.07,43726.0
2021-05-07 13:25:00,43.07,43.08,43.05,43.07,31700.0,43.07,43.08,43.05,43.07,31700.0
2021-05-07 13:30:00,43.07,43.16,43.06,43.16,27863.0,43.07,43.16,43.06,43.16,27863.0
2021-05-07 13:35:00,43.16,43.18,43.14,43.16,21193.0,43.16,43.18,43.14,43.16,21193.0
2021-05-07 13:40:00,43.16,43.2,43.15,43.19,25291.0,43.16,43.2,43.15,43.19,25291.0
2021-05-07 13:45:00,43.19,43.21,43.17,43.17,33027.0,43.19,43.21,43.17,43.17,33027.0
2021-05-07 13:50:00,43.18,43.21,43.17,43.2,14498.0,43.18,43.21,43.17,43.2,14498.0
2021-05-07 13:55:00,43.2,43.21,43.19,43.2,15651.0,43.2,43.21,43.19,43.2,15651.0
2021-05-07 14:00:00,43.2,43.28,43.19,43.25,50581.0,43.2,43.28,43.19,43.25,50581.0
2021-05-07 14:05:00,43.24,43.25,43.22,43.22,10897.0,43.24,43.25,43.22,43.22,10897.0
2021-05-07 14:10:00,43.23,43.23,43.17,43.18,21643.0,43.23,43.23,43.17,43.18,21643.0
2021-05-07 14:15:00,43.18,43.19,43.15,43.16,25109.0,43.18,43.19,43.15,43.16,25109.0
2021-05-07 14:20:00,43.16,43.16,43.12,43.13,28520.0,43.16,43.16,43.12,43.13,28520.0
2021-05-07 14:25:00,43.13,43.21,43.12,43.21,25393.0,43.13,43.21,43.12,43.21,25393.0
2021-05-07 14:30:00,43.21,43.21,43.14,43.15,20458.0,43.21,43.21,43.14,43.15,20458.0
2021-05-07 14:35:00,43.15,43.21,43.13,43.2,23262.0,43.15,43.21,43.13,43.2,23262.0
2021-05-07 14:40:00,43.2,43.2,43.14,43.15,35326.0,43.2,43.2,43.14,43.15,35326.0
2021-05-07 14:45:00,43.15,43.15,43.12,43.13,17892.0,43.15,43.15,43.12,43.13,17892.0
2021-05-07 14:50:00,43.13,43.15,43.11,43.14,18805.0,43.13,43.15,43.11,43.14,18805.0
2021-05-07 14:55:00,43.14,43.17,43.13,43.15,19405.0,43.14,43.17,43.13,43.15,19405.0
2021-05-07 15:00:00,43.15,43.17,43.13,43.16,24445.0,43.15,43.17,43.13,43.16,24445.0
2021-05-07 15:05:00,43.16,43.21,43.16,43.19,30664.0,43.16,43.21,43.16,43.19,30664.0
2021-05-07 15:10:00,43.19,43.22,43.18,43.2,24266.0,43.19,43.22,43.18,43.2,24266.0
2021-05-07 15:15:00,43.2,43.2,43.13,43.13,38249.0,43.2,43.2,43.13,43.13,38249.0
2021-05-07 15:20:00,43.14,43.14,43.12,43.13,27833.0,43.14,43.14,43.12,43.13,27833.0
2021-05-07 15:25:00,43.14,43.2,43.13,43.18,61334.0,43.14,43.2,43.13,43.18,61334.0
2021-05-07 15:30:00,43.18,43.2,43.14,43.16,38690.0,43.18,43.2,43.14,43.16,38690.0
2021-05-07 15:35:00,43.17,43.17,43.13,43.14,51421.0,43.17,43.17,43.13,43.14,51421.0
2021-05-07 15:40:00,43.14,43.16,43.12,43.14,51460.0,43.14,43.16,43.12,43.14,51460.0
2021-05-07 15:45:00,43.14,43.17,43.09,43.16,105930.0,43.14,43.17,43.09,43.16,105930.0
2021-05-07 15:50:00,43.17,43.17,43.1,43.13,110662.0,43.17,43.17,43.1,43.13,110662.0
2021-05-07 15:55:00,43.13,43.14,43.08,43.13,373560.0,43.13,43.14,43.08,43.13,373560.0
2021-05-10 09:30:00,43.16,43.3,43.11,43.19,119727.0,43.16,43.3,43.11,43.19,119727.0
2021-05-10 09:35:00,43.18,43.21,43.14,43.2,39379.0,43.18,43.21,43.14,43.2,39379.0
2021-05-10 09:40:00,43.19,43.26,43.14,43.25,44244.0,43.19,43.26,43.14,43.25,44244.0
2021-05-10 09:45:00,43.26,43.28,43.09,43.13,49321.0,43.26,43.28,43.09,43.13,49321.0
2021-05-10 09:50:00,43.13,43.18,43.08,43.16,59379.0,43.13,43.18,43.08,43.16,59379.0
2021-05-10 09:55:00,43.16,43.25,43.15,43.23,41235.0,43.16,43.25,43.15,43.23,41235.0
2021-05-10 10:00:00,43.22,43.24,43.15,43.18,65172.0,43.22,43.24,43.15,43.18,65172.0
2021-05-10 10:05:00,43.18,43.2,43.14,43.15,26838.0,43.18,43.2,43.14,43.15,26838.0
2021-05-10 10:10:00,43.15,43.26,43.15,43.26,55689.0,43.15,43.26,43.15,43.26,55689.0
2021-05-10 10:15:00,43.26,43.3,43.25,43.26,34224.0,43.26,43.3,43.25,43.26,34224.0
2021-05-10 10:20:00,43.25,43.28,43.21,43.27,36526.0,43.25,43.28,43.21,43.27,36526.0
2021-05-10 10:25:00,43.26,43.33,43.22,43.32,49651.0,43.26,43.33,43.22,43.32,49651.0
2021-05-10 10:30:00,43.32,43.32,43.28,43.3,38973.0,43.32,43.32,43.28,43.3,38973.0
2021-05-10 10:35:00,43.3,43.33,43.28,43.28,47195.0,43.3,43.33,43.28,43.28,47195.0
2021-05-10 10:40:00,43.27,43.3,43.25,43.28,38343.0,43.27,43.3,43.25,43.28,38343.0
2021-05-10 10:45:00,43.28,43.3,43.23,43.29,39081.0,43.28,43.3,43.23,43.29,39081.0
2021-05-10 10:50:00,43.3,43.32,43.28,43.32,34736.0,43.3,43.32,43.28,43.32,34736.0
2021-05-10 10:55:00,43.32,43.39,43.31,43.38,36388.0,43.32,43.39,43.31,43.38,36388.0
2021-05-10 11:00:00,43.38,43.45,43.37,43.45,68328.0,43.38,43.45,43.37,43.45,68328.0
2021-05-10 11:05:00,43.45,43.45,43.39,43.4,18476.0,43.45,43.45,43.39,43.4,18476.0
2021-05-10 11:10:00,43.39,43.41,43.34,43.37,33947.0,43.39,43.41,43.34,43.37,33947.0
2021-05-10 11:15:00,43.38,43.4,43.36,43.4,22011.0,43.38,43.4,43.36,43.4,22011.0
2021-05-10 11:20:00,43.4,43.42,43.37,43.4,23651.0,43.4,43.42,43.37,43.4,23651.0
2021-05-10 11:25:00,43.4,43.43,43.38,43.4,25190.0,43.4,43.43,43.38,43.4,25190.0
2021-05-10 11:30:00,43.4,43.42,43.39,43.4,15763.0,43.4,43.42,43.39,43.4,15763.0
2021-05-10 11:35:00,43.41,43.41,43.36,43.39,38906.0,43.41,43.41,43.36,43.39,38906.0
2021-05-10 11:40:00,43.39,43.41,43.38,43.4,31443.0,43.39,43.41,43.38,43.4,31443.0
2021-05-10 11:45:00,43.4,43.46,43.39,43.43,44256.0,43.4,43.46,43.39,43.43,44256.0
2021-05-10 11:50:00,43.44,43.47,43.42,43.47,37159.0,43.44,43.47,43.42,43.47,37159.0
2021-05-10 11:55:00,43.47,43.49,43.46,43.48,33307.0,43.47,43.49,43.46,43.48,33307.0
2021-05-10 12:00:00,43.48,43.55,43.47,43.5,44868.0,43.48,43.55,43.47,43.5,44868.0
2021-05-10 12:05:00,43.5,43.51,43.48,43.5,24486.0,43.5,43.51,43.48,43.5,24486.0
2021-05-10 12:10:00,43.5,43.59,43.49,43.58,54554.0,43.5,43.59,43.49,43.58,54554.0
2021-05-10 12:15:00,43.57,43.59,43.56,43.58,78590.0,43.57,43.59,43.56,43.58,78590.0
2021-05-10 12:20:00,43.58,43.6,43.55,43.55,33807.0,43.58,43.6,43.55,43.55,33807.0
2021-05-10 12:25:00,43.55,43.57,43.5,43.52,39095.0,43.55,43.57,43.5,43.52,39095.0
2021-05-10 12:30:00,43.53,43.54,43.52,43.52,14695.0,43.53,43.54,43.52,43.52,14695.0
2021-05-10 12:35:00,43.53,43.54,43.5,43.51,25280.0,43.53,43.54,43.5,43.51,25280.0
2021-05-10 12:40:00,43.51,43.53,43.48,43.5,29034.0,43.51,43.53,43.48,43.5,29034.0
2021-05-10 12:45:00,43.5,43.5,43.46,43.47,21631.0,43.5,43.5,43.46,43.47,21631.0
2021-05-10 12:50:00,43.46,43.48,43.45,43.45,25863.0,43.46,43.48,43.45,43.45,25863.0
2021-05-10 12:55:00,43.45,43.46,43.43,43.44,61994.0,43.45,43.46,43.43,43.44,61994.0
2021-05-10 13:00:00,43.44,43.47,43.43,43.47,22838.0,43.44,43.47,43.43,43.47,22838.0
2021-05-10 13:05:00,43.47,43.5,43.46,43.5,23443.0,43.47,43.5,43.46,43.5,23443.0
2021-05-10 13:10:00,43.5,43.54,43.49,43.53,26392.0,43.5,43.54,43.49,43.53,26392.0
2021-05-10 13:15:00,43.54,43.54,43.51,43.51,32519.0,43.54,43.54,43.51,43.51,32519.0
2021-05-10 13:20:00,43.52,43.53,43.51,43.52,19501.0,43.52,43.53,43.51,43.52,19501.0
2021-05-10 13:25:00,43.52,43.52,43.49,43.51,30065.0,43.52,43.52,43.49,43.51,30065.0
2021-05-10 13:30:00,43.51,43.51,43.49,43.51,17125.0,43.51,43.51,43.49,43.51,17125.0
2021-05-10 13:35:00,43.51,43.56,43.49,43.56,38946.0,43.51,43.56,43.49,43.56,38946.0
2021-05-10 13:40:00,43.56,43.57,43.53,43.57,36813.0,43.56,43.57,43.53,43.57,36813.0
2021-05-10 13:45:00,43.56,43.61,43.55,43.61,48225.0,43.56,43.61,43.55,43.61,48225.0
2021-05-10 13:50:00,43.61,43.61,43.53,43.53,36985.0,43.61,43.61,43.53,43.53,36985.0
2021-05-10 13:55:00,43.53,43.56,43.53,43.55,27973.0,43.53,43.56,43.53,43.55,27973.0
2021-05-10 14:00:00,43.55,43.56,43.5,43.52,47860.0,43.55,43.56,43.5,43.52,47860.0
2021-05-10 14:05:00,43.52,43.53,43.48,43.51,404231.0,43.52,43.53,43.48,43.51,404231.0
2021-05-10 14:10:00,43.51,43.51,43.44,43.48,75362.0,43.51,43.51,43.44,43.48,75362.0
2021-05-10 14:15:00,43.47,43.47,43.33,43.34,68089.0,43.47,43.47,43.33,43.34,68089.0
2021-05-10 14:20:00,43.35,43.35,43.27,43.32,53315.0,43.35,43.35,43.27,43.32,53315.0
2021-05-10 14:25:00,43.33,43.34,43.29,43.3,34859.0,43.33,43.34,43.29,43.3,34859.0
2021-05-10 14:30:00,43.3,43.37,43.28,43.36,53660.0,43.3,43.37,43.28,43.36,53660.0
2021-05-10 14:35:00,43.37,43.37,43.32,43.34,37126.0,43.37,43.37,43.32,43.34,37126.0
2021-05-10 14:40:00,43.33,43.33,43.3,43.3,19361.0,43.33,43.33,43.3,43.3,19361.0
2021-05-10 14:45:00,43.3,43.32,43.28,43.29,19983.0,43.3,43.32,43.28,43.29,19983.0
2021-05-10 14:50:00,43.27,43.29,43.24,43.29,110953.0,43.27,43.29,43.24,43.29,110953.0
2021-05-10 14:55:00,43.29,43.37,43.28,43.37,44643.0,43.29,43.37,43.28,43.37,44643.0
2021-05-10 15:00:00,43.36,43.39,43.32,43.34,33153.0,43.36,43.39,43.32,43.34,33153.0
2021-05-10 15:05:00,43.34,43.36,43.25,43.27,205664.0,43.34,43.36,43.25,43.27,205664.0
2021-05-10 15:10:00,43.27,43.34,43.27,43.32,30883.0,43.27,43.34,43.27,43.32,30883.0
2021-05-10 15:15:00,43.31,43.33,43.28,43.29,23428.0,43.31,43.33,43.28,43.29,23428.0
2021-05-10 15:20:00,43.3,43.34,43.29,43.3,33952.0,43.3,43.34,43.29,43.3,33952.0
2021-05-10 15:25:00,43.3,43.34,43.27,43.34,43638.0,43.3,43.34,43.27,43.34,43638.0
2021-05-10 15:30:00,43.33,43.38,43.33,43.37,47206.0,43.33,43.38,43.33,43.37,47206.0
2021-05-10 15:35:00,43.37,43.39,43.35,43.37,55837.0,43.37,43.39,43.35,43.37,55837.0
2021-05-10 15:40:00,43.37,43.37,43.35,43.36,54315.0,43.37,43.37,43.35,43.36,54315.0
2021-05-10 15:45:00,43.37,43.4,43.25,43.27,163175.0,43.37,43.4,43.25,43.27,163175.0
2021-05-10 15:50:00,43.27,43.29,43.24,43.26,145073.0,43.27,43.29,43.24,43.26,145073.0
2021-05-10 15:55:00,43.26,43.28,43.2,43.26,513001.0,43.26,43.28,43.2,43.26,513001.0
2021-05-11 09:30:00,43.15,43.22,42.98,43.04,173887.0,43.15,43.22,42.98,43.04,173887.0
2021-05-11 09:35:00,43.05,43.14,42.97,43.1,91732.0,43.05,43.14,42.97,43.1,91732.0
2021-05-11 09:40:00,43.1,43.15,43.03,43.14,69127.0,43.1,43.15,43.03,43.14,69127.0
2021-05-11 09:45:00,43.13,43.18,42.99,43.01,66443.0,43.13,43.18,42.99,43.01,66443.0
2021-05-11 09:50:00,43.01,43.09,42.97,43.02,172075.0,43.01,43.09,42.97,43.02,172075.0
2021-05-11 09:55:00,43.02,43.22,43.02,43.22,94590.0,43.02,43.22,43.02,43.22,94590.0
2021-05-11 10:00:00,43.22,43.36,43.21,43.36,64587.0,43.22,43.36,43.21,43.36,64587.0
2021-05-11 10:05:00,43.36,43.38,43.27,43.28,58671.0,43.36,43.38,43.27,43.28,58671.0
2021-05-11 10:10:00,43.28,43.32,43.19,43.32,89568.0,43.28,43.32,43.19,43.32,89568.0
2021-05-11 10:15:00,43.31,43.31,43.22,43.31,53383.0,43.31,43.31,43.22,43.31,53383.0
2021-05-11 10:20:00,43.32,43.34,43.22,43.23,64575.0,43.32,43.34,43.22,43.23,64575.0
2021-05-11 10:25:00,43.23,43.28,43.19,43.26,62559.0,43.23,43.28,43.19,43.26,62559.0
2021-05-11 10:30:00,43.26,43.26,43.18,43.23,97672.0,43.26,43.26,43.18,43.23,97672.0
2021-05-11 10:35:00,43.22,43.22,43.1,43.13,95024.0,43.22,43.22,43.1,43.13,95024.0
2021-05-11 10:40:00,43.13,43.2,43.1,43.13,108020.0,43.13,43.2,43.1,43.13,108020.0
2021-05-11 10:45:00,43.12,43.2,43.09,43.18,206452.0,43.12,43.2,43.09,43.18,206452.0
2021-05-11 10:50:00,43.17,43.18,43.12,43.15,42247.0,43.17,43.18,43.12,43.15,42247.0
2021-05-11 10:55:00,43.15,43.24,43.14,43.18,53645.0,43.15,43.24,43.14,43.18,53645.0
2021-05-11 11:00:00,43.17,43.18,43.08,43.11,614882.0,43.17,43.18,43.08,43.11,614882.0
2021-05-11 11:05:00,43.11,43.14,43.05,43.12,203205.0,43.11,43.14,43.05,43.12,203205.0
2021-05-11 11:10:00,43.11,43.13,43.03,43.08,124120.0,43.11,43.13,43.03,43.08,124120.0
2021-05-11 11:15:00,43.08,43.13,42.98,43.13,48857.0,43.08,43.13,42.98,43.13,48857.0
2021-05-11 11:20:00,43.13,43.2,43.12,43.16,24440.0,43.13,43.2,43.12,43.16,24440.0
2021-05-11 11:25:00,43.16,43.19,43.13,43.19,49272.0,43.16,43.19,43.13,43.19,49272.0
2021-05-11 11:30:00,43.18,43.23,43.15,43.15,1054897.0,43.18,43.23,43.15,43.15,1054897.0
2021-05-11 11:35:00,43.16,43.23,43.13,43.19,252738.0,43.16,43.23,43.13,43.19,252738.0
2021-05-11 11:40:00,43.2,43.2,43.06,43.07,27707.0,43.2,43.2,43.06,43.07,27707.0
2021-05-11 11:45:00,43.07,43.07,43.01,43.04,63663.0,43.07,43.07,43.01,43.04,63663.0
2021-05-11 11:50:00,43.04,43.07,43.03,43.06,30145.0,43.04,43.07,43.03,43.06,30145.0
2021-05-11 11:55:00,43.07,43.1,43.03,43.03,38105.0,43.07,43.1,43.03,43.03,38105.0
2021-05-11 12:00:00,43.03,43.06,42.99,43.01,58008.0,43.03,43.06,42.99,43.01,58008.0
2021-05-11 12:05:00,43.01,43.01,42.96,42.97,55142.0,43.01,43.01,42.96,42.97,55142.0
2021-05-11 12:10:00,42.97,42.99,42.94,42.95,76264.0,42.97,42.99,42.94,42.95,76264.0
2021-05-11 12:15:00,42.95,43.0,42.95,42.98,53701.0,42.95,43.0,42.95,42.98,53701.0
2021-05-11 12:20:00,42.98,43.0,42.93,42.95,48670.0,42.98,43.0,42.93,42.95,48670.0
2021-05-11 12:25:00,42.94,42.95,42.86,42.89,24778.0,42.94,42.95,42.86,42.89,24778.0
2021-05-11 12:30:00,42.88,42.9,42.86,42.9,25448.0,42.88,42.9,42.86,42.9,25448.0
2021-05-11 12:35:00,42.9,42.97,42.9,42.96,37803.0,42.9,42.97,42.9,42.96,37803.0
2021-05-11 12:40:00,42.97,42.97,42.87,42.89,118890.0,42.97,42.97,42.87,42.89,118890.0
2021-05-11 12:45:00,42.89,42.92,42.88,42.91,31476.0,42.89,42.92,42.88,42.91,31476.0
2021-05-11 12:50:00,42.92,42.93,42.86,42.88,21659.0,42.92,42.93,42.86,42.88,21659.0
2021-05-11 12:55:00,42.87,42.92,42.86,42.89,29404.0,42.87,42.92,42.86,42.89,29404.0
2021-05-11 13:00:00,42.89,42.94,42.88,42.94,18699.0,42.89,42.94,42.88,42.94,18699.0
2021-05-11 13:05:00,42.94,42.95,42.85,42.87,841632.0,42.94,42.95,42.85,42.87,841632.0
2021-05-11 13:10:00,42.87,42.89,42.82,42.83,49586.0,42.87,42.89,42.82,42.83,49586.0
2021-05-11 13:15:00,42.83,42.88,42.81,42.87,24838.0,42.83,42.88,42.81,42.87,24838.0
2021-05-11 13:20:00,42.88,42.89,42.78,42.8,147221.0,42.88,42.89,42.78,42.8,147221.0
2021-05-11 13:25:00,42.81,42.87,42.8,42.86,53470.0,42.81,42.87,42.8,42.86,53470.0
2021-05-11 13:30:00,42.87,42.9,42.86,42.9,12694.0,42.87,42.9,42.86,42.9,12694.0
2021-05-11 13:35:00,42.9,42.94,42.89,42.92,30176.0,42.9,42.94,42.89,42.92,30176.0
2021-05-11 13:40:00,42.91,42.92,42.84,42.84,37147.0,42.91,42.92,42.84,42.84,37147.0
2021-05-11 13:45:00,42.85,42.88,42.84,42.85,80208.0,42.85,42.88,42.84,42.85,80208.0
2021-05-11 13:50:00,42.86,42.86,42.79,42.79,19747.0,42.86,42.86,42.79,42.79,19747.0
2021-05-11 13:55:00,42.79,42.92,42.77,42.89,202487.0,42.79,42.92,42.77,42.89,202487.0
2021-05-11 14:00:00,42.9,42.9,42.85,42.85,42797.0,42.9,42.9,42.85,42.85,42797.0
2021-05-11 14:05:00,42.86,42.86,42.75,42.76,27952.0,42.86,42.86,42.75,42.76,27952.0
2021-05-11 14:10:00,42.76,42.76,42.7,42.71,33037.0,42.76,42.76,42.7,42.71,33037.0
2021-05-11 14:15:00,42.7,42.71,42.66,42.69,48416.0,42.7,42.71,42.66,42.69,48416.0
2021-05-11 14:20:00,42.69,42.71,42.67,42.7,42622.0,42.69,42.71,42.67,42.7,42622.0
2021-05-11 14:25:00,42.69,42.74,42.64,42.66,160934.0,42.69,42.74,42.64,42.66,160934.0
2021-05-11 14:30:00,42.66,42.67,42.58,42.61,70713.0,42.66,42.67,42.58,42.61,70713.0
2021-05-11 14:35:00,42.61,42.63,42.56,42.56,47469.0,42.61,42.63,42.56,42.56,47469.0
2021-05-11 14:40:00,42.56,42.6,42.54,42.58,56704.0,42.56,42.6,42.54,42.58,56704.0
2021-05-11 14:45:00,42.57,42.61,42.56,42.61,47482.0,42.57,42.61,42.56,42.61,47482.0
2021-05-11 14:50:00,42.61,42.65,42.58,42.61,42818.0,42.61,42.65,42.58,42.61,42818.0
2021-05-11 14:55:00,42.61,42.62,42.51,42.55,85734.0,42.61,42.62,42.51,42.55,85734.0
2021-05-11 15:00:00,42.55,42.57,42.52,42.54,62451.0,42.55,42.57,42.52,42.54,62451.0
2021-05-11 15:05:00,42.54,42.57,42.51,42.57,717243.0,42.54,42.57,42.51,42.57,717243.0
2021-05-11 15:10:00,42.57,42.57,42.54,42.55,55684.0,42.57,42.57,42.54,42.55,55684.0
2021-05-11 15:15:00,42.55,42.57,42.49,42.54,64541.0,42.55,42.57,42.49,42.54,64541.0
2021-05-11 15:20:00,42.54,42.56,42.5,42.55,67627.0,42.54,42.56,42.5,42.55,67627.0
2021-05-11 15:25:00,42.55,42.6,42.53,42.53,120078.0,42.55,42.6,42.53,42.53,120078.0
2021-05-11 15:30:00,42.53,42.54,42.39,42.39,84852.0,42.53,42.54,42.39,42.39,84852.0
2021-05-11 15:35:00,42.39,42.46,42.37,42.42,121981.0,42.39,42.46,42.37,42.42,121981.0
2021-05-11 15:40:00,42.41,42.48,42.41,42.44,105902.0,42.41,42.48,42.41,42.44,105902.0
2021-05-11 15:45:00,42.44,42.5,42.43,42.5,190265.0,42.44,42.5,42.43,42.5,190265.0
2021-05-11 15:50:00,42.5,42.58,42.49,42.5,277353.0,42.5,42.58,42.49,42.5,277353.0
2021-05-11 15:55:00,42.5,42.54,42.44,42.53,551351.0,42.5,42.54,42.44,42.53,551351.0
2021-05-12 09:30:00,42.34,42.34,41.85,41.95,272631.0,42.34,42.34,41.85,41.95,272631.0
2021-05-12 09:35:00,41.95,42.08,41.91,41.98,125711.0,41.95,42.08,41.91,41.98,125711.0
2021-05-12 09:40:00,41.98,42.01,41.89,41.97,111812.0,41.98,42.01,41.89,41.97,111812.0
2021-05-12 09:45:00,41.97,42.05,41.88,41.89,47015.0,41.97,42.05,41.88,41.89,47015.0
2021-05-12 09:50:00,41.9,42.01,41.89,41.99,50149.0,41.9,42.01,41.89,41.99,50149.0
2021-05-12 09:55:00,42.0,42.0,41.91,41.94,53804.0,42.0,42.0,41.91,41.94,53804.0
2021-05-12 10:00:00,41.94,41.96,41.78,41.79,112376.0,41.94,41.96,41.78,41.79,112376.0
2021-05-12 10:05:00,41.78,41.89,41.76,41.77,86692.0,41.78,41.89,41.76,41.77,86692.0
2021-05-12 10:10:00,41.77,41.82,41.72,41.74,111042.0,41.77,41.82,41.72,41.74,111042.0
2021-05-12 10:15:00,41.75,41.78,41.7,41.76,149011.0,41.75,41.78,41.7,41.76,149011.0
2021-05-12 10:20:00,41.75,41.8,41.71,41.77,162913.0,41.75,41.8,41.71,41.77,162913.0
2021-05-12 10:25:00,41.77,41.77,41.68,41.68,100640.0,41.77,41.77,41.68,41.68,100640.0
2021-05-12 10:30:00,41.69,41.75,41.63,41.64,71345.0,41.69,41.75,41.63,41.64,71345.0
2021-05-12 10:35:00,41.64,41.65,41.56,41.57,136795.0,41.64,41.65,41.56,41.57,136795.0
2021-05-12 10:40:00,41.57,41.62,41.52,41.61,114238.0,41.57,41.62,41.52,41.61,114238.0
2021-05-12 10:45:00,41.61,41.64,41.51,41.52,87927.0,41.61,41.64,41.51,41.52,87927.0
2021-05-12 10:50:00,41.52,41.56,41.5,41.52,145600.0,41.52,41.56,41.5,41.52,145600.0
2021-05-12 10:55:00,41.53,41.54,41.46,41.52,165154.0,41.53,41.54,41.46,41.52,165154.0
2021-05-12 11:00:00,41.51,41.57,41.49,41.56,99219.0,41.51,41.57,41.49,41.56,99219.0
2021-05-12 11:05:00,41.57,41.59,41.5,41.55,102973.0,41.57,41.59,41.5,41.55,102973.0
2021-05-12 11:10:00,41.54,41.55,41.48,41.48,52314.0,41.54,41.55,41.48,41.48,52314.0
2021-05-12 11:15:00,41.48,41.48,41.41,41.41,83548.0,41.48,41.48,41.41,41.41,83548.0
2021-05-12 11:20:00,41.41,41.44,41.38,41.38,76445.0,41.41,41.44,41.38,41.38,76445.0
2021-05-12 11:25:00,41.39,41.44,41.36,41.44,99218.0,41.39,41.44,41.36,41.44,99218.0
2021-05-12 11:30:00,41.44,41.5,41.44,41.48,58669.0,41.44,41.5,41.44,41.48,58669.0
2021-05-12 11:35:00,41.48,41.49,41.45,41.49,76502.0,41.48,41.49,41.45,41.49,76502.0
2021-05-12 11:40:00,41.48,41.6,41.45,41.6,83701.0,41.48,41.6,41.45,41.6,83701.0
2021-05-12 11:45:00,41.6,41.6,41.51,41.52,45655.0,41.6,41.6,41.51,41.52,45655.0
2021-05-12 11:50:00,41.51,41.52,41.44,41.45,66929.0,41.51,41.52,41.44,41.45,66929.0
2021-05-12 11:55:00,41.44,41.44,41.39,41.42,88994.0,41.44,41.44,41.39,41.42,88994.0
2021-05-12 12:00:00,41.43,41.54,41.41,41.52,63999.0,41.43,41.54,41.41,41.52,63999.0
2021-05-12 12:05:00,41.53,41.54,41.45,41.45,65243.0,41.53,41.54,41.45,41.45,65243.0
2021-05-12 12:10:00,41.45,41.47,41.41,41.43,38925.0,41.45,41.47,41.41,41.43,38925.0
2021-05-12 12:15:00,41.43,41.44,41.4,41.44,35763.0,41.43,41.44,41.4,41.44,35763.0
2021-05-12 12:20:00,41.44,41.51,41.42,41.5,54456.0,41.44,41.51,41.42,41.5,54456.0
2021-05-12 12:25:00,41.5,41.53,41.48,41.52,50085.0,41.5,41.53,41.48,41.52,50085.0
2021-05-12 12:30:00,41.51,41.55,41.5,41.51,43303.0,41.51,41.55,41.5,41.51,43303.0
2021-05-12 12:35:00,41.51,41.55,41.5,41.55,76271.0,41.51,41.55,41.5,41.55,76271.0
2021-05-12 12:40:00,41.54,41.61,41.53,41.6,136276.0,41.54,41.61,41.53,41.6,136276.0
2021-05-12 12:45:00,41.6,41.63,41.58,41.62,191708.0,41.6,41.63,41.58,41.62,191708.0
2021-05-12 12:50:00,41.62,41.73,41.6,41.68,275154.0,41.62,41.73,41.6,41.68,275154.0
2021-05-12 12:55:00,41.68,41.68,41.61,41.63,77317.0,41.68,41.68,41.61,41.63,77317.0
2021-05-12 13:00:00,41.63,41.7,41.6,41.66,43703.0,41.63,41.7,41.6,41.66,43703.0
2021-05-12 13:05:00,41.66,41.69,41.61,41.61,63921.0,41.66,41.69,41.61,41.61,63921.0
2021-05-12 13:10:00,41.62,41.66,41.61,41.64,38692.0,41.62,41.66,41.61,41.64,38692.0
2021-05-12 13:15:00,41.64,41.74,41.61,41.72,111802.0,41.64,41.74,41.61,41.72,111802.0
2021-05-12 13:20:00,41.73,41.77,41.69,41.7,299826.0,41.73,41.77,41.69,41.7,299826.0
2021-05-12 13:25:00,41.7,41.71,41.6,41.62,123788.0,41.7,41.71,41.6,41.62,123788.0
2021-05-12 13:30:00,41.62,41.64,41.6,41.61,91621.0,41.62,41.64,41.6,41.61,91621.0
2021-05-12 13:35:00,41.62,41.65,41.61,41.63,75597.0,41.62,41.65,41.61,41.63,75597.0
2021-05-12 13:40:00,41.63,41.67,41.62,41.65,53469.0,41.63,41.67,41.62,41.65,53469.0
2021-05-12 13:45:00,41.65,41.66,41.58,41.59,72436.0,41.65,41.66,41.58,41.59,72436.0
2021-05-12 13:50:00,41.6,41.64,41.59,41.63,56574.0,41.6,41.64,41.59,41.63,56574.0
2021-05-12 13:55:00,41.63,41.64,41.6,41.61,38736.0,41.63,41.64,41.6,41.61,38736.0
2021-05-12 14:00:00,41.62,41.67,41.61,41.64,37051.0,41.62,41.67,41.61,41.64,37051.0
2021-05-12 14:05:00,41.64,41.64,41.55,41.55,53252.0,41.64,41.64,41.55,41.55,53252.0
2021-05-12 14:10:00,41.55,41.56,41.52,41.53,95919.0,41.55,41.56,41.52,41.53,95919.0
2021-05-12 14:15:00,41.53,41.54,41.46,41.5,50095.0,41.53,41.54,41.46,41.5,50095.0
2021-05-12 14:20:00,41.51,41.52,41.48,41.5,47655.0,41.51,41.52,41.48,41.5,47655.0
2021-05-12 14:25:00,41.49,41.5,41.43,41.45,44965.0,41.49,41.5,41.43,41.45,44965.0
2021-05-12 14:30:00,41.45,41.51,41.39,41.51,49902.0,41.45,41.51,41.39,41.51,49902.0
2021-05-12 14:35:00,41.5,41.52,41.47,41.51,37542.0,41.5,41.52,41.47,41.51,37542.0
2021-05-12 14:40:00,41.5,41.52,41.49,41.51,65130.0,41.5,41.52,41.49,41.51,65130.0
2021-05-12 14:45:00,41.52,41.62,41.51,41.61,67060.0,41.52,41.62,41.51,41.61,67060.0
2021-05-12 14:50:00,41.62,41.65,41.58,41.59,50259.0,41.62,41.65,41.58,41.59,50259.0
2021-05-12 14:55:00,41.6,41.62,41.59,41.61,47935.0,41.6,41.62,41.59,41.61,47935.0
2021-05-12 15:00:00,41.6,41.6,41.54,41.57,53642.0,41.6,41.6,41.54,41.57,53642.0
2021-05-12 15:05:00,41.57,41.58,41.54,41.55,48228.0,41.57,41.58,41.54,41.55,48228.0
2021-05-12 15:10:00,41.55,41.56,41.49,41.54,73430.0,41.55,41.56,41.49,41.54,73430.0
2021-05-12 15:15:00,41.54,41.55,41.49,41.5,64161.0,41.54,41.55,41.49,41.5,64161.0
2021-05-12 15:20:00,41.49,41.52,41.41,41.42,73793.0,41.49,41.52,41.41,41.42,73793.0
2021-05-12 15:25:00,41.41,41.43,41.37,41.4,78342.0,41.41,41.43,41.37,41.4,78342.0
2021-05-12 15:30:00,41.4,41.41,41.31,41.36,102664.0,41.4,41.41,41.31,41.36,102664.0
2021-05-12 15:35:00,41.35,41.37,41.3,41.35,129527.0,41.35,41.37,41.3,41.35,129527.0
2021-05-12 15:40:00,41.35,41.37,41.29,41.36,174459.0,41.35,41.37,41.29,41.36,174459.0
2021-05-12 15:45:00,41.36,41.42,41.32,41.34,186070.0,41.36,41.42,41.32,41.34,186070.0
2021-05-12 15:50:00,41.33,41.34,41.23,41.25,408987.0,41.33,41.34,41.23,41.25,408987.0
2021-05-12 15:55:00,41.25,41.37,41.24,41.35,510363.0,41.25,41.37,41.24,41.35,510363.0
2021-05-13 09:30:00,41.51,41.81,41.4,41.76,240366.0,41.51,41.81,41.4,41.76,240366.0
2021-05-13 09:35:00,41.76,41.8,41.6,41.67,117799.0,41.76,41.8,41.6,41.67,117799.0
2021-05-13 09:40:00,41.66,41.73,41.53,41.54,137586.0,41.66,41.73,41.53,41.54,137586.0
2021-05-13 09:45:00,41.54,41.56,41.45,41.45,75344.0,41.54,41.56,41.45,41.45,75344.0
2021-05-13 09:50:00,41.44,41.58,41.43,41.55,48358.0,41.44,41.58,41.43,41.55,48358.0
2021-05-13 09:55:00,41.55,41.55,41.49,41.54,23784.0,41.55,41.55,41.49,41.54,23784.0
2021-05-13 10:00:00,41.54,41.64,41.53,41.6,20852.0,41.54,41.64,41.53,41.6,20852.0
2021-05-13 10:05:00,41.61,41.65,41.51,41.54,33188.0,41.61,41.65,41.51,41.54,33188.0
2021-05-13 10:10:00,41.54,41.64,41.52,41.61,24908.0,41.54,41.64,41.52,41.61,24908.0
2021-05-13 10:15:00,41.62,41.77,41.62,41.76,40156.0,41.62,41.77,41.62,41.76,40156.0
2021-05-13 10:20:00,41.76,41.86,41.75,41.85,47538.0,41.76,41.86,41.75,41.85,47538.0
2021-05-13 10:25:00,41.84,41.85,41.78,41.82,29089.0,41.84,41.85,41.78,41.82,29089.0
2021-05-13 10:30:00,41.82,41.88,41.81,41.84,34487.0,41.82,41.88,41.81,41.84,34487.0
2021-05-13 10:35:00,41.85,41.88,41.78,41.8,29588.0,41.85,41.88,41.78,41.8,29588.0
2021-05-13 10:40:00,41.81,41.82,41.63,41.72,52893.0,41.81,41.82,41.63,41.72,52893.0
2021-05-13 10:45:00,41.73,41.81,41.71,41.78,29174.0,41.73,41.81,41.71,41.78,29174.0
2021-05-13 10:50:00,41.79,41.83,41.78,41.82,19490.0,41.79,41.83,41.78,41.82,19490.0
2021-05-13 10:55:00,41.83,41.85,41.8,41.81,45660.0,41.83,41.85,41.8,41.81,45660.0
2021-05-13 11:00:00,41.82,41.84,41.78,41.83,43832.0,41.82,41.84,41.78,41.83,43832.0
2021-05-13 11:05:00,41.83,41.85,41.8,41.82,32666.0,41.83,41.85,41.8,41.82,32666.0
2021-05-13 11:10:00,41.82,41.83,41.78,41.82,27295.0,41.82,41.83,41.78,41.82,27295.0
2021-05-13 11:15:00,41.83,41.84,41.81,41.81,24125.0,41.83,41.84,41.81,41.81,24125.0
2021-05-13 11:20:00,41.81,41.82,41.75,41.76,23508.0,41.81,41.82,41.75,41.76,23508.0
2021-05-13 11:25:00,41.76,41.77,41.72,41.77,26544.0,41.76,41.77,41.72,41.77,26544.0
2021-05-13 11:30:00,41.77,41.83,41.76,41.8,31602.0,41.77,41.83,41.76,41.8,31602.0
2021-05-13 11:35:00,41.8,41.86,41.8,41.84,28049.0,41.8,41.86,41.8,41.84,28049.0
2021-05-13 11:40:00,41.84,41.84,41.75,41.77,31570.0,41.84,41.84,41.75,41.77,31570.0
2021-05-13 11:45:00,41.77,41.81,41.75,41.8,30365.0,41.77,41.81,41.75,41.8,30365.0
2021-05-13 11:50:00,41.8,41.82,41.77,41.78,34909.0,41.8,41.82,41.77,41.78,34909.0
2021-05-13 11:55:00,41.78,41.81,41.74,41.75,42908.0,41.78,41.81,41.74,41.75,42908.0
2021-05-13 12:00:00,41.75,41.79,41.74,41.75,43838.0,41.75,41.79,41.74,41.75,43838.0
2021-05-13 12:05:00,41.75,41.8,41.74,41.78,17473.0,41.75,41.8,41.74,41.78,17473.0
2021-05-13 12:10:00,41.79,41.8,41.75,41.76,14998.0,41.79,41.8,41.75,41.76,14998.0
2021-05-13 12:15:00,41.76,41.77,41.72,41.72,22223.0,41.76,41.77,41.72,41.72,22223.0
2021-05-13 12:20:00,41.72,41.73,41.66,41.66,14530.0,41.72,41.73,41.66,41.66,14530.0
2021-05-13 12:25:00,41.67,41.7,41.66,41.68,20278.0,41.67,41.7,41.66,41.68,20278.0
2021-05-13 12:30:00,41.69,41.73,41.68,41.72,20849.0,41.69,41.73,41.68,41.72,20849.0
2021-05-13 12:35:00,41.72,41.72,41.69,41.7,16312.0,41.72,41.72,41.69,41.7,16312.0
2021-05-13 12:40:00,41.7,41.7,41.63,41.66,21582.0,41.7,41.7,41.63,41.66,21582.0
2021-05-13 12:45:00,41.66,41.68,41.62,41.67,17950.0,41.66,41.68,41.62,41.67,17950.0
2021-05-13 12:50:00,41.67,41.69,41.62,41.64,16389.0,41.67,41.69,41.62,41.64,16389.0
2021-05-13 12:55:00,41.64,41.64,41.55,41.56,26982.0,41.64,41.64,41.55,41.56,26982.0
2021-05-13 13:00:00,41.56,41.58,41.52,41.55,22587.0,41.56,41.58,41.52,41.55,22587.0
2021-05-13 13:05:00,41.55,41.6,41.51,41.58,28176.0,41.55,41.6,41.51,41.58,28176.0
2021-05-13 13:10:00,41.58,41.6,41.54,41.56,20758.0,41.58,41.6,41.54,41.56,20758.0
2021-05-13 13:15:00,41.57,41.57,41.48,41.5,24880.0,41.57,41.57,41.48,41.5,24880.0
2021-05-13 13:20:00,41.5,41.5,41.42,41.42,30668.0,41.5,41.5,41.42,41.42,30668.0
2021-05-13 13:25:00,41.42,41.46,41.39,41.44,62594.0,41.42,41.46,41.39,41.44,62594.0
2021-05-13 13:30:00,41.44,41.48,41.38,41.39,26373.0,41.44,41.48,41.38,41.39,26373.0
2021-05-13 13:35:00,41.39,41.41,41.37,41.38,24314.0,41.39,41.41,41.37,41.38,24314.0
2021-05-13 13:40:00,41.38,41.39,41.33,41.38,58850.0,41.38,41.39,41.33,41.38,58850.0
2021-05-13 13:45:00,41.38,41.41,41.32,41.34,50548.0,41.38,41.41,41.32,41.34,50548.0
2021-05-13 13:50:00,41.35,41.39,41.34,41.39,22240.0,41.35,41.39,41.34,41.39,22240.0
2021-05-13 13:55:00,41.39,41.41,41.36,41.37,21861.0,41.39,41.41,41.36,41.37,21861.0
2021-05-13 14:00:00,41.36,41.45,41.35,41.45,29931.0,41.36,41.45,41.35,41.45,29931.0
2021-05-13 14:05:00,41.45,41.52,41.45,41.5,28771.0,41.45,41.52,41.45,41.5,28771.0
2021-05-13 14:10:00,41.5,41.54,41.48,41.52,26905.0,41.5,41.54,41.48,41.52,26905.0
2021-05-13 14:15:00,41.52,41.53,41.47,41.5,28084.0,41.52,41.53,41.47,41.5,28084.0
2021-05-13 14:20:00,41.5,41.54,41.49,41.53,27068.0,41.5,41.54,41.49,41.53,27068.0
2021-05-13 14:25:00,41.54,41.57,41.52,41.57,25089.0,41.54,41.57,41.52,41.57,25089.0
2021-05-13 14:30:00,41.56,41.59,41.55,41.58,22887.0,41.56,41.59,41.55,41.58,22887.0
2021-05-13 14:35:00,41.58,41.66,41.56,41.66,168164.0,41.58,41.66,41.56,41.66,168164.0
2021-05-13 14:40:00,41.65,41.73,41.62,41.71,34821.0,41.65,41.73,41.62,41.71,34821.0
2021-05-13 14:45:00,41.7,41.71,41.66,41.67,26198.0,41.7,41.71,41.66,41.67,26198.0
2021-05-13 14:50:00,41.67,41.68,41.64,41.66,26711.0,41.67,41.68,41.64,41.66,26711.0
2021-05-13 14:55:00,41.67,41.69,41.66,41.67,15688.0,41.67,41.69,41.66,41.67,15688.0
2021-05-13 15:00:00,41.67,41.79,41.66,41.76,61067.0,41.67,41.79,41.66,41.76,61067.0
2021-05-13 15:05:00,41.77,41.84,41.74,41.8,194033.0,41.77,41.84,41.74,41.8,194033.0
2021-05-13 15:10:00,41.8,41.81,41.75,41.76,46207.0,41.8,41.81,41.75,41.76,46207.0
2021-05-13 15:15:00,41.76,41.79,41.73,41.76,187656.0,41.76,41.79,41.73,41.76,187656.0
2021-05-13 15:20:00,41.76,41.77,41.74,41.75,37624.0,41.76,41.77,41.74,41.75,37624.0
2021-05-13 15:25:00,41.75,41.86,41.74,41.85,81398.0,41.75,41.86,41.74,41.85,81398.0
2021-05-13 15:30:00,41.85,41.87,41.8,41.82,91695.0,41.85,41.87,41.8,41.82,91695.0
2021-05-13 15:35:00,41.81,41.82,41.76,41.79,53230.0,41.81,41.82,41.76,41.79,53230.0
2021-05-13 15:40:00,41.78,41.8,41.75,41.79,51701.0,41.78,41.8,41.75,41.79,51701.0
2021-05-13 15:45:00,41.79,41.83,41.77,41.8,95674.0,41.79,41.83,41.77,41.8,95674.0
2021-05-13 15:50:00,41.8,41.8,41.72,41.73,187512.0,41.8,41.8,41.72,41.73,187512.0
2021-05-13 15:55:00,41.72,41.73,41.6,41.6,317348.0,41.72,41.73,41.6,41.6,317348.0
2021-05-14 09:30:00,41.84,42.04,41.79,41.79,168164.0,41.84,42.04,41.79,41.79,168164.0
2021-05-14 09:35:00,41.8,41.82,41.71,41.75,53125.0,41.8,41.82,41.71,41.75,53125.0
2021-05-14 09:40:00,41.76,41.89,41.75,41.76,59412.0,41.76,41.89,41.75,41.76,59412.0
2021-05-14 09:45:00,41.76,41.83,41.74,41.78,106067.0,41.76,41.83,41.74,41.78,106067.0
2021-05-14 09:50:00,41.78,41.82,41.65,41.66,66401.0,41.78,41.82,41.65,41.66,66401.0
2021-05-14 09:55:00,41.66,41.8,41.65,41.76,100518.0,41.66,41.8,41.65,41.76,100518.0
2021-05-14 10:00:00,41.78,41.8,41.73,41.75,68286.0,41.78,41.8,41.73,41.75,68286.0
2021-05-14 10:05:00,41.75,41.79,41.73,41.75,55462.0,41.75,41.79,41.73,41.75,55462.0
2021-05-14 10:10:00,41.75,41.82,41.74,41.8,48400.0,41.75,41.82,41.74,41.8,48400.0
2021-05-14 10:15:00,41.8,41.89,41.79,41.87,84980.0,41.8,41.89,41.79,41.87,84980.0
2021-05-14 10:20:00,41.87,41.94,41.87,41.88,51648.0,41.87,41.94,41.87,41.88,51648.0
2021-05-14 10:25:00,41.88,41.92,41.84,41.84,50563.0,41.88,41.92,41.84,41.84,50563.0
2021-05-14 10:30:00,41.85,41.89,41.84,41.89,51764.0,41.85,41.89,41.84,41.89,51764.0
2021-05-14 10:35:00,41.89,41.9,41.83,41.83,135138.0,41.89,41.9,41.83,41.83,135138.0
2021-05-14 10:40:00,41.84,41.86,41.72,41.76,45853.0,41.84,41.86,41.72,41.76,45853.0
2021-05-14 10:45:00,41.76,41.81,41.75,41.79,24006.0,41.76,41.81,41.75,41.79,24006.0
2021-05-14 10:50:00,41.79,41.81,41.77,41.8,19407.0,41.79,41.81,41.77,41.8,19407.0
2021-05-14 10:55:00,41.81,41.83,41.78,41.8,19734.0,41.81,41.83,41.78,41.8,19734.0
2021-05-14 11:00:00,41.8,41.84,41.78,41.83,27414.0,41.8,41.84,41.78,41.83,27414.0
2021-05-14 11:05:00,41.83,41.85,41.81,41.83,21473.0,41.83,41.85,41.81,41.83,21473.0
2021-05-14 11:10:00,41.83,41.83,41.79,41.8,18465.0,41.83,41.83,41.79,41.8,18465.0
2021-05-14 11:15:00,41.8,41.82,41.78,41.79,22255.0,41.8,41.82,41.78,41.79,22255.0
2021-05-14 11:20:00,41.79,41.82,41.78,41.79,20185.0,41.79,41.82,41.78,41.79,20185.0
2021-05-14 11:25:00,41.79,41.79,41.75,41.75,20487.0,41.79,41.79,41.75,41.75,20487.0
2021-05-14 11:30:00,41.76,41.78,41.73,41.78,19243.0,41.76,41.78,41.73,41.78,19243.0
2021-05-14 11:35:00,41.77,41.79,41.75,41.77,25501.0,41.77,41.79,41.75,41.77,25501.0
2021-05-14 11:40:00,41.77,41.8,41.77,41.8,15107.0,41.77,41.8,41.77,41.8,15107.0
2021-05-14 11:45:00,41.78,41.79,41.77,41.77,7859.0,41.78,41.79,41.77,41.77,7859.0
2021-05-14 11:50:00,41.77,41.78,41.72,41.75,22573.0,41.77,41.78,41.72,41.75,22573.0
2021-05-14 11:55:00,41.76,41.76,41.74,41.74,26562.0,41.76,41.76,41.74,41.74,26562.0
2021-05-14 12:00:00,41.75,41.79,41.74,41.76,32945.0,41.75,41.79,41.74,41.76,32945.0
2021-05-14 12:05:00,41.76,41.76,41.72,41.73,56714.0,41.76,41.76,41.72,41.73,56714.0
2021-05-14 12:10:00,41.73,41.77,41.73,41.77,9311.0,41.73,41.77,41.73,41.77,9311.0
2021-05-14 12:15:00,41.77,41.79,41.77,41.77,17611.0,41.77,41.79,41.77,41.77,17611.0
2021-05-14 12:20:00,41.78,41.78,41.76,41.77,15761.0,41.78,41.78,41.76,41.77,15761.0
2021-05-14 12:25:00,41.77,41.83,41.77,41.83,18821.0,41.77,41.83,41.77,41.83,18821.0
2021-05-14 12:30:00,41.83,41.84,41.8,41.82,19153.0,41.83,41.84,41.8,41.82,19153.0
2021-05-14 12:35:00,41.82,41.83,41.77,41.77,18570.0,41.82,41.83,41.77,41.77,18570.0
2021-05-14 12:40:00,41.77,41.78,41.77,41.77,13013.0,41.77,41.78,41.77,41.77,13013.0
2021-05-14 12:45:00,41.77,41.8,41.76,41.8,15134.0,41.77,41.8,41.76,41.8,15134.0
2021-05-14 12:50:00,41.8,41.81,41.74,41.75,56614.0,41.8,41.81,41.74,41.75,56614.0
2021-05-14 12:55:00,41.76,41.8,41.74,41.79,20647.0,41.76,41.8,41.74,41.79,20647.0
2021-05-14 13:00:00,41.8,41.8,41.74,41.74,28487.0,41.8,41.8,41.74,41.74,28487.0
2021-05-14 13:05:00,41.75,41.76,41.73,41.73,25819.0,41.75,41.76,41.73,41.73,25819.0
2021-05-14 13:10:00,41.73,41.74,41.73,41.73,16607.0,41.73,41.74,41.73,41.73,16607.0
2021-05-14 13:15:00,41.73,41.74,41.72,41.73,29529.0,41.73,41.74,41.72,41.73,29529.0
2021-05-14 13:20:00,41.73,41.76,41.72,41.75,26497.0,41.73,41.76,41.72,41.75,26497.0
2021-05-14 13:25:00,41.75,41.76,41.74,41.76,18788.0,41.75,41.76,41.74,41.76,18788.0
2021-05-14 13:30:00,41.76,41.8,41.75,41.77,22669.0,41.76,41.8,41.75,41.77,22669.0
2021-05-14 13:35:00,41.78,41.81,41.77,41.78,21836.0,41.78,41.81,41.77,41.78,21836.0
2021-05-14 13:40:00,41.79,41.79,41.76,41.77,32559.0,41.79,41.79,41.76,41.77,32559.0
2021-05-14 13:45:00,41.77,41.78,41.75,41.77,49970.0,41.77,41.78,41.75,41.77,49970.0
2021-05-14 13:50:00,41.76,41.77,41.75,41.76,21845.0,41.76,41.77,41.75,41.76,21845.0
2021-05-14 13:55:00,41.76,41.77,41.74,41.75,34881.0,41.76,41.77,41.74,41.75,34881.0
2021-05-14 14:00:00,41.75,41.75,41.7,41.71,84925.0,41.75,41.75,41.7,41.71,84925.0
2021-05-14 14:05:00,41.71,41.76,41.7,41.76,26764.0,41.71,41.76,41.7,41.76,26764.0
2021-05-14 14:10:00,41.76,41.77,41.73,41.76,35902.0,41.76,41.77,41.73,41.76,35902.0
2021-05-14 14:15:00,41.75,41.76,41.72,41.73,36806.0,41.75,41.76,41.72,41.73,36806.0
2021-05-14 14:20:00,41.73,41.73,41.66,41.67,27701.0,41.73,41.73,41.66,41.67,27701.0
2021-05-14 14:25:00,41.68,41.68,41.65,41.66,23914.0,41.68,41.68,41.65,41.66,23914.0
2021-05-14 14:30:00,41.66,41.71,41.65,41.71,45724.0,41.66,41.71,41.65,41.71,45724.0
2021-05-14 14:35:00,41.71,41.71,41.69,41.7,11340.0,41.71,41.71,41.69,41.7,11340.0
2021-05-14 14:40:00,41.7,41.71,41.68,41.69,22332.0,41.7,41.71,41.68,41.69,22332.0
2021-05-14 14:45:00,41.69,41.7,41.68,41.69,23341.0,41.69,41.7,41.68,41.69,23341.0
2021-05-14 14:50:00,41.69,41.7,41.67,41.68,36284.0,41.69,41.7,41.67,41.68,36284.0
2021-05-14 14:55:00,41.68,41.68,41.64,41.65,26146.0,41.68,41.68,41.64,41.65,26146.0
2021-05-14 15:00:00,41.65,41.66,41.57,41.62,94041.0,41.65,41.66,41.57,41.62,94041.0
2021-05-14 15:05:00,41.63,41.63,41.6,41.62,27811.0,41.63,41.63,41.6,41.62,27811.0
2021-05-14 15:10:00,41.63,41.64,41.61,41.62,32265.0,41.63,41.64,41.61,41.62,32265.0
2021-05-14 15:15:00,41.63,41.67,41.62,41.65,16643.0,41.63,41.67,41.62,41.65,16643.0
2021-05-14 15:20:00,41.65,41.66,41.62,41.62,23686.0,41.65,41.66,41.62,41.62,23686.0
2021-05-14 15:25:00,41.63,41.64,41.61,41.63,25754.0,41.63,41.64,41.61,41.63,25754.0
2021-05-14 15:30:00,41.64,41.64,41.58,41.59,68390.0,41.64,41.64,41.58,41.59,68390.0
2021-05-14 15:35:00,41.59,41.6,41.54,41.57,73840.0,41.59,41.6,41.54,41.57,73840.0
2021-05-14 15:40:00,41.56,41.59,41.56,41.58,66524.0,41.56,41.59,41.56,41.58,66524.0
2021-05-14 15:45:00,41.58,41.63,41.57,41.62,121722.0,41.58,41.63,41.57,41.62,121722.0
2021-05-14 15:50:00,41.62,41.63,41.59,41.6,148503.0,41.62,41.63,41.59,41.6,148503.0
2021-05-14 15:55:00,41.61,41.62,41.54,41.55,256918.0,41.61,41.62,41.54,41.55,256918.0
2021-05-17 09:30:00,41.5,41.63,41.39,41.4,115308.0,41.5,41.63,41.39,41.4,115308.0
2021-05-17 09:35:00,41.41,41.43,41.35,41.38,61009.0,41.41,41.43,41.35,41.38,61009.0
2021-05-17 09:40:00,41.38,41.44,41.3,41.35,114892.0,41.38,41.44,41.3,41.35,114892.0
2021-05-17 09:45:00,41.36,41.36,41.23,41.25,97807.0,41.36,41.36,41.23,41.25,97807.0
2021-05-17 09:50:00,41.24,41.4,41.24,41.34,70215.0,41.24,41.4,41.24,41.34,70215.0
2021-05-17 09:55:00,41.35,41.51,41.35,41.51,51352.0,41.35,41.51,41.35,41.51,51352.0
2021-05-17 10:00:00,41.5,41.51,41.39,41.46,62446.0,41.5,41.51,41.39,41.46,62446.0
2021-05-17 10:05:00,41.46,41.51,41.44,41.47,103590.0,41.46,41.51,41.44,41.47,103590.0
2021-05-17 10:10:00,41.47,41.52,41.44,41.49,49856.0,41.47,41.52,41.44,41.49,49856.0
2021-05-17 10:15:00,41.48,41.52,41.45,41.52,36873.0,41.48,41.52,41.45,41.52,36873.0
2021-05-17 10:20:00,41.52,41.52,41.45,41.45,20103.0,41.52,41.52,41.45,41.45,20103.0
2021-05-17 10:25:00,41.45,41.51,41.37,41.37,128613.0,41.45,41.51,41.37,41.37,128613.0
2021-05-17 10:30:00,41.38,41.42,41.35,41.41,63662.0,41.38,41.42,41.35,41.41,63662.0
2021-05-17 10:35:00,41.41,41.55,41.41,41.52,73990.0,41.41,41.55,41.41,41.52,73990.0
2021-05-17 10:40:00,41.51,41.63,41.5,41.62,90480.0,41.51,41.63,41.5,41.62,90480.0
2021-05-17 10:45:00,41.62,41.62,41.56,41.58,67773.0,41.62,41.62,41.56,41.58,67773.0
2021-05-17 10:50:00,41.58,41.58,41.56,41.58,33495.0,41.58,41.58,41.56,41.58,33495.0
2021-05-17 10:55:00,41.59,41.59,41.55,41.57,30125.0,41.59,41.59,41.55,41.57,30125.0
2021-05-17 11:00:00,41.57,41.6,41.52,41.6,68880.0,41.57,41.6,41.52,41.6,68880.0
2021-05-17 11:05:00,41.61,41.67,41.6,41.62,34398.0,41.61,41.67,41.6,41.62,34398.0
2021-05-17 11:10:00,41.62,41.63,41.56,41.63,38873.0,41.62,41.63,41.56,41.63,38873.0
2021-05-17 11:15:00,41.62,41.63,41.59,41.61,25279.0,41.62,41.63,41.59,41.61,25279.0
2021-05-17 11:20:00,41.62,41.63,41.6,41.61,23610.0,41.62,41.63,41.6,41.61,23610.0
2021-05-17 11:25:00,41.61,41.64,41.57,41.58,45772.0,41.61,41.64,41.57,41.58,45772.0
2021-05-17 11:30:00,41.58,41.58,41.53,41.54,53901.0,41.58,41.58,41.53,41.54,53901.0
2021-05-17 11:35:00,41.55,41.57,41.53,41.55,32717.0,41.55,41.57,41.53,41.55,32717.0
2021-05-17 11:40:00,41.54,41.58,41.53,41.58,29437.0,41.54,41.58,41.53,41.58,29437.0
2021-05-17 11:45:00,41.57,41.6,41.57,41.59,23795.0,41.57,41.6,41.57,41.59,23795.0
2021-05-17 11:50:00,41.59,41.6,41.56,41.56,23093.0,41.59,41.6,41.56,41.56,23093.0
2021-05-17 11:55:00,41.57,41.58,41.54,41.57,32790.0,41.57,41.58,41.54,41.57,32790.0
2021-05-17 12:00:00,41.57,41.63,41.55,41.63,32963.0,41.57,41.63,41.55,41.63,32963.0
2021-05-17 12:05:00,41.63,41.64,41.62,41.62,17001.0,41.63,41.64,41.62,41.62,17001.0
2021-05-17 12:10:00,41.63,41.65,41.61,41.65,28600.0,41.63,41.65,41.61,41.65,28600.0
2021-05-17 12:15:00,41.64,41.69,41.63,41.69,18104.0,41.64,41.69,41.63,41.69,18104.0
2021-05-17 12:20:00,41.69,41.69,41.68,41.68,9955.0,41.69,41.69,41.68,41.68,9955.0
2021-05-17 12:25:00,41.69,41.7,41.68,41.69,6737.0,41.69,41.7,41.68,41.69,6737.0
2021-05-17 12:30:00,41.68,41.7,41.66,41.66,19790.0,41.68,41.7,41.66,41.66,19790.0
2021-05-17 12:35:00,41.67,41.68,41.64,41.67,60497.0,41.67,41.68,41.64,41.67,60497.0
2021-05-17 12:40:00,41.68,41.69,41.67,41.69,25302.0,41.68,41.69,41.67,41.69,25302.0
2021-05-17 12:45:00,41.69,41.69,41.66,41.66,13989.0,41.69,41.69,41.66,41.66,13989.0
2021-05-17 12:50:00,41.66,41.67,41.65,41.65,10850.0,41.66,41.67,41.65,41.65,10850.0
2021-05-17 12:55:00,41.65,41.65,41.63,41.64,9845.0,41.65,41.65,41.63,41.64,9845.0
2021-05-17 13:00:00,41.64,41.65,41.62,41.63,13884.0,41.64,41.65,41.62,41.63,13884.0
2021-05-17 13:05:00,41.63,41.63,41.59,41.6,55487.0,41.63,41.63,41.59,41.6,55487.0
2021-05-17 13:10:00,41.61,41.61,41.58,41.58,28647.0,41.61,41.61,41.58,41.58,28647.0
2021-05-17 13:15:00,41.59,41.6,41.57,41.59,34525.0,41.59,41.6,41.57,41.59,34525.0
2021-05-17 13:20:00,41.59,41.6,41.55,41.56,19106.0,41.59,41.6,41.55,41.56,19106.0
2021-05-17 13:25:00,41.55,41.56,41.51,41.51,31704.0,41.55,41.56,41.51,41.51,31704.0
2021-05-17 13:30:00,41.51,41.52,41.48,41.48,37903.0,41.51,41.52,41.48,41.48,37903.0
2021-05-17 13:35:00,41.48,41.56,41.48,41.55,60006.0,41.48,41.56,41.48,41.55,60006.0
2021-05-17 13:40:00,41.56,41.56,41.5,41.54,41115.0,41.56,41.56,41.5,41.54,41115.0
2021-05-17 13:45:00,41.54,41.56,41.52,41.55,13714.0,41.54,41.56,41.52,41.55,13714.0
2021-05-17 13:50:00,41.55,41.55,41.52,41.53,20858.0,41.55,41.55,41.52,41.53,20858.0
2021-05-17 13:55:00,41.52,41.56,41.51,41.55,27107.0,41.52,41.56,41.51,41.55,27107.0
2021-05-17 14:00:00,41.55,41.56,41.53,41.55,22373.0,41.55,41.56,41.53,41.55,22373.0
2021-05-17 14:05:00,41.55,41.62,41.55,41.62,32084.0,41.55,41.62,41.55,41.62,32084.0
2021-05-17 14:10:00,41.61,41.62,41.6,41.6,24341.0,41.61,41.62,41.6,41.6,24341.0
2021-05-17 14:15:00,41.6,41.62,41.58,41.61,44594.0,41.6,41.62,41.58,41.61,44594.0
2021-05-17 14:20:00,41.62,41.65,41.58,41.63,111393.0,41.62,41.65,41.58,41.63,111393.0
2021-05-17 14:25:00,41.63,41.69,41.63,41.68,32219.0,41.63,41.69,41.63,41.68,32219.0
2021-05-17 14:30:00,41.68,41.71,41.67,41.71,33235.0,41.68,41.71,41.67,41.71,33235.0
2021-05-17 14:35:00,41.71,41.73,41.69,41.7,39636.0,41.71,41.73,41.69,41.7,39636.0
2021-05-17 14:40:00,41.7,41.7,41.67,41.67,16318.0,41.7,41.7,41.67,41.67,16318.0
2021-05-17 14:45:00,41.68,41.68,41.66,41.68,17663.0,41.68,41.68,41.66,41.68,17663.0
2021-05-17 14:50:00,41.68,41.74,41.67,41.73,43133.0,41.68,41.74,41.67,41.73,43133.0
2021-05-17 14:55:00,41.73,41.75,41.72,41.75,23904.0,41.73,41.75,41.72,41.75,23904.0
2021-05-17 15:00:00,41.75,41.75,41.72,41.75,27283.0,41.75,41.75,41.72,41.75,27283.0
2021-05-17 15:05:00,41.75,41.78,41.74,41.77,29652.0,41.75,41.78,41.74,41.77,29652.0
2021-05-17 15:10:00,41.78,41.82,41.77,41.79,54088.0,41.78,41.82,41.77,41.79,54088.0
2021-05-17 15:15:00,41.79,41.81,41.76,41.77,63169.0,41.79,41.81,41.76,41.77,63169.0
2021-05-17 15:20:00,41.77,41.78,41.73,41.73,43885.0,41.77,41.78,41.73,41.73,43885.0
2021-05-17 15:25:00,41.73,41.74,41.7,41.72,23703.0,41.73,41.74,41.7,41.72,23703.0
2021-05-17 15:30:00,41.72,41.74,41.7,41.73,56767.0,41.72,41.74,41.7,41.73,56767.0
2021-05-17 15:35:00,41.73,41.74,41.67,41.67,109134.0,41.73,41.74,41.67,41.67,109134.0
2021-05-17 15:40:00,41.68,41.73,41.67,41.72,115010.0,41.68,41.73,41.67,41.72,115010.0
2021-05-17 15:45:00,41.71,41.76,41.71,41.75,144807.0,41.71,41.76,41.71,41.75,144807.0
2021-05-17 15:50:00,41.75,41.75,41.68,41.69,153526.0,41.75,41.75,41.68,41.69,153526.0
2021-05-17 15:55:00,41.7,41.73,41.66,41.72,382535.0,41.7,41.73,41.66,41.72,382535.0
2021-05-18 09:30:00,41.73,41.79,41.66,41.78,100496.0,41.73,41.79,41.66,41.78,100496.0
2021-05-18 09:35:00,41.78,41.82,41.74,41.81,50530.0,41.78,41.82,41.74,41.81,50530.0
2021-05-18 09:40:00,41.82,41.89,41.78,41.89,51747.0,41.82,41.89,41.78,41.89,51747.0
2021-05-18 09:45:00,41.89,41.93,41.74,41.74,45544.0,41.89,41.93,41.74,41.74,45544.0
2021-05-18 09:50:00,41.73,41.77,41.67,41.74,26521.0,41.73,41.77,41.67,41.74,26521.0
2021-05-18 09:55:00,41.73,41.78,41.68,41.77,29268.0,41.73,41.78,41.68,41.77,29268.0
2021-05-18 10:00:00,41.76,41.79,41.71,41.76,60816.0,41.76,41.79,41.71,41.76,60816.0
2021-05-18 10:05:00,41.75,41.82,41.75,41.77,18670.0,41.75,41.82,41.75,41.77,18670.0
2021-05-18 10:10:00,41.77,41.87,41.77,41.85,63156.0,41.77,41.87,41.77,41.85,63156.0
2021-05-18 10:15:00,41.85,41.93,41.84,41.91,37529.0,41.85,41.93,41.84,41.91,37529.0
2021-05-18 10:20:00,41.91,41.95,41.9,41.94,29808.0,41.91,41.95,41.9,41.94,29808.0
2021-05-18 10:25:00,41.93,41.96,41.91,41.95,36874.0,41.93,41.96,41.91,41.95,36874.0
2021-05-18 10:30:00,41.95,41.96,41.92,41.93,79554.0,41.95,41.96,41.92,41.93,79554.0
2021-05-18 10:35:00,41.92,41.96,41.88,41.94,118231.0,41.92,41.96,41.88,41.94,118231.0
2021-05-18 10:40:00,41.94,41.95,41.85,41.89,29173.0,41.94,41.95,41.85,41.89,29173.0
2021-05-18 10:45:00,41.89,41.91,41.88,41.9,32258.0,41.89,41.91,41.88,41.9,32258.0
2021-05-18 10:50:00,41.9,41.94,41.89,41.91,53590.0,41.9,41.94,41.89,41.91,53590.0
2021-05-18 10:55:00,41.91,41.92,41.86,41.87,28077.0,41.91,41.92,41.86,41.87,28077.0
2021-05-18 11:00:00,41.88,41.9,41.83,41.89,73493.0,41.88,41.9,41.83,41.89,73493.0
2021-05-18 11:05:00,41.88,41.91,41.85,41.91,36253.0,41.88,41.91,41.85,41.91,36253.0
2021-05-18 11:10:00,41.91,41.94,41.88,41.92,34365.0,41.91,41.94,41.88,41.92,34365.0
2021-05-18 11:15:00,41.91,41.95,41.88,41.9,24304.0,41.91,41.95,41.88,41.9,24304.0
2021-05-18 11:20:00,41.9,41.92,41.88,41.91,21115.0,41.9,41.92,41.88,41.91,21115.0
2021-05-18 11:25:00,41.91,41.92,41.89,41.9,19661.0,41.91,41.92,41.89,41.9,19661.0
2021-05-18 11:30:00,41.91,41.92,41.82,41.84,35670.0,41.91,41.92,41.82,41.84,35670.0
2021-05-18 11:35:00,41.84,41.88,41.83,41.87,19109.0,41.84,41.88,41.83,41.87,19109.0
2021-05-18 11:40:00,41.86,41.9,41.84,41.88,52745.0,41.86,41.9,41.84,41.88,52745.0
2021-05-18 11:45:00,41.88,41.92,41.86,41.91,27618.0,41.88,41.92,41.86,41.91,27618.0
2021-05-18 11:50:00,41.91,41.91,41.87,41.89,16258.0,41.91,41.91,41.87,41.89,16258.0
2021-05-18 11:55:00,41.89,41.91,41.87,41.87,23485.0,41.89,41.91,41.87,41.87,23485.0
2021-05-18 12:00:00,41.87,41.91,41.86,41.9,31559.0,41.87,41.91,41.86,41.9,31559.0
2021-05-18 12:05:00,41.9,41.91,41.88,41.91,21942.0,41.9,41.91,41.88,41.91,21942.0
2021-05-18 12:10:00,41.91,41.97,41.89,41.96,39018.0,41.91,41.97,41.89,41.96,39018.0
2021-05-18 12:15:00,41.96,42.0,41.94,41.97,45277.0,41.96,42.0,41.94,41.97,45277.0
2021-05-18 12:20:00,41.97,42.05,41.97,42.05,36410.0,41.97,42.05,41.97,42.05,36410.0
2021-05-18 12:25:00,42.05,42.05,42.02,42.05,27800.0,42.05,42.05,42.02,42.05,27800.0
2021-05-18 12:30:00,42.05,42.07,42.02,42.04,24149.0,42.05,42.07,42.02,42.04,24149.0
2021-05-18 12:35:00,42.04,42.09,42.02,42.08,135791.0,42.04,42.09,42.02,42.08,135791.0
2021-05-18 12:40:00,42.08,42.12,42.07,42.09,32142.0,42.08,42.12,42.07,42.09,32142.0
2021-05-18 12:45:00,42.09,42.1,42.06,42.09,36502.0,42.09,42.1,42.06,42.09,36502.0
2021-05-18 12:50:00,42.09,42.13,42.08,42.1,42169.0,42.09,42.13,42.08,42.1,42169.0
2021-05-18 12:55:00,42.1,42.12,42.09,42.09,24548.0,42.1,42.12,42.09,42.09,24548.0
2021-05-18 13:00:00,42.1,42.19,42.1,42.19,27766.0,42.1,42.19,42.1,42.19,27766.0
2021-05-18 13:05:00,42.19,42.19,42.11,42.15,24833.0,42.19,42.19,42.11,42.15,24833.0
2021-05-18 13:10:00,42.15,42.16,42.12,42.15,14767.0,42.15,42.16,42.12,42.15,14767.0
2021-05-18 13:15:00,42.15,42.15,42.1,42.11,22708.0,42.15,42.15,42.1,42.11,22708.0
2021-05-18 13:20:00,42.1,42.15,42.1,42.14,17627.0,42.1,42.15,42.1,42.14,17627.0
2021-05-18 13:25:00,42.14,42.15,42.11,42.12,49938.0,42.14,42.15,42.11,42.12,49938.0
2021-05-18 13:30:00,42.12,42.14,42.1,42.13,25138.0,42.12,42.14,42.1,42.13,25138.0
2021-05-18 13:35:00,42.13,42.13,42.11,42.13,11589.0,42.13,42.13,42.11,42.13,11589.0
2021-05-18 13:40:00,42.13,42.14,42.11,42.13,20030.0,42.13,42.14,42.11,42.13,20030.0
2021-05-18 13:45:00,42.13,42.13,42.09,42.09,22627.0,42.13,42.13,42.09,42.09,22627.0
2021-05-18 13:50:00,42.1,42.1,42.03,42.05,94300.0,42.1,42.1,42.03,42.05,94300.0
2021-05-18 13:55:00,42.05,42.07,42.02,42.02,169168.0,42.05,42.07,42.02,42.02,169168.0
2021-05-18 14:00:00,42.02,42.08,42.02,42.06,62605.0,42.02,42.08,42.02,42.06,62605.0
2021-05-18 14:05:00,42.06,42.08,42.05,42.05,17235.0,42.06,42.08,42.05,42.05,17235.0
2021-05-18 14:10:00,42.06,42.07,42.04,42.05,30215.0,42.06,42.07,42.04,42.05,30215.0
2021-05-18 14:15:00,42.05,42.06,42.02,42.02,16092.0,42.05,42.06,42.02,42.02,16092.0
2021-05-18 14:20:00,42.02,42.04,41.98,41.99,38741.0,42.02,42.04,41.98,41.99,38741.0
2021-05-18 14:25:00,41.99,42.01,41.97,41.99,53067.0,41.99,42.01,41.97,41.99,53067.0
2021-05-18 14:30:00,41.99,42.02,41.98,41.98,38445.0,41.99,42.02,41.98,41.98,38445.0
2021-05-18 14:35:00,41.98,41.99,41.95,41.96,47216.0,41.98,41.99,41.95,41.96,47216.0
2021-05-18 14:40:00,41.97,41.98,41.9,41.96,38830.0,41.97,41.98,41.9,41.96,38830.0
2021-05-18 14:45:00,41.95,41.97,41.92,41.96,20513.0,41.95,41.97,41.92,41.96,20513.0
2021-05-18 14:50:00,41.96,42.0,41.95,41.98,17271.0,41.96,42.0,41.95,41.98,17271.0
2021-05-18 14:55:00,41.98,42.0,41.96,42.0,18181.0,41.98,42.0,41.96,42.0,18181.0
2021-05-18 15:00:00,42.0,42.0,41.97,41.99,20180.0,42.0,42.0,41.97,41.99,20180.0
2021-05-18 15:05:00,42.0,42.0,41.94,41.96,16471.0,42.0,42.0,41.94,41.96,16471.0
2021-05-18 15:10:00,41.95,41.97,41.92,41.92,27269.0,41.95,41.97,41.92,41.92,27269.0
2021-05-18 15:15:00,41.93,41.95,41.91,41.95,27837.0,41.93,41.95,41.91,41.95,27837.0
2021-05-18 15:20:00,41.94,41.96,41.93,41.94,33321.0,41.94,41.96,41.93,41.94,33321.0
2021-05-18 15:25:00,41.94,41.95,41.92,41.93,33325.0,41.94,41.95,41.92,41.93,33325.0
2021-05-18 15:30:00,41.92,41.98,41.91,41.97,50638.0,41.92,41.98,41.91,41.97,50638.0
2021-05-18 15:35:00,41.97,41.97,41.91,41.91,48138.0,41.97,41.97,41.91,41.91,48138.0
2021-05-18 15:40:00,41.92,41.95,41.89,41.89,40437.0,41.92,41.95,41.89,41.89,40437.0
2021-05-18 15:45:00,41.9,41.92,41.81,41.84,106475.0,41.9,41.92,41.81,41.84,106475.0
2021-05-18 15:50:00,41.84,41.84,41.79,41.81,92422.0,41.84,41.84,41.79,41.81,92422.0
2021-05-18 15:55:00,41.82,41.85,41.75,41.77,285599.0,41.82,41.85,41.75,41.77,285599.0
2021-05-19 09:30:00,41.26,41.34,41.13,41.32,145347.0,41.26,41.34,41.13,41.32,145347.0
2021-05-19 09:35:00,41.31,41.35,41.25,41.28,81351.0,41.31,41.35,41.25,41.28,81351.0
2021-05-19 09:40:00,41.28,41.44,41.27,41.43,72297.0,41.28,41.44,41.27,41.43,72297.0
2021-05-19 09:45:00,41.43,41.43,41.32,41.33,34697.0,41.43,41.43,41.32,41.33,34697.0
2021-05-19 09:50:00,41.34,41.37,41.32,41.37,22659.0,41.34,41.37,41.32,41.37,22659.0
2021-05-19 09:55:00,41.36,41.37,41.29,41.33,44435.0,41.36,41.37,41.29,41.33,44435.0
2021-05-19 10:00:00,41.33,41.35,41.29,41.3,49896.0,41.33,41.35,41.29,41.3,49896.0
2021-05-19 10:05:00,41.3,41.33,41.21,41.27,164318.0,41.3,41.33,41.21,41.27,164318.0
2021-05-19 10:10:00,41.27,41.31,41.23,41.3,39658.0,41.27,41.31,41.23,41.3,39658.0
2021-05-19 10:15:00,41.3,41.33,41.21,41.32,53079.0,41.3,41.33,41.21,41.32,53079.0
2021-05-19 10:20:00,41.31,41.34,41.27,41.3,74252.0,41.31,41.34,41.27,41.3,74252.0
2021-05-19 10:25:00,41.3,41.41,41.28,41.39,49686.0,41.3,41.41,41.28,41.39,49686.0
2021-05-19 10:30:00,41.39,41.46,41.35,41.36,104190.0,41.39,41.46,41.35,41.36,104190.0
2021-05-19 10:35:00,41.36,41.37,41.24,41.25,33990.0,41.36,41.37,41.24,41.25,33990.0
2021-05-19 10:40:00,41.24,41.28,41.18,41.28,33688.0,41.24,41.28,41.18,41.28,33688.0
2021-05-19 10:45:00,41.27,41.33,41.26,41.32,41169.0,41.27,41.33,41.26,41.32,41169.0
2021-05-19 10:50:00,41.32,41.43,41.31,41.4,33812.0,41.32,41.43,41.31,41.4,33812.0
2021-05-19 10:55:00,41.41,41.43,41.38,41.39,19372.0,41.41,41.43,41.38,41.39,19372.0
2021-05-19 11:00:00,41.39,41.4,41.3,41.31,34805.0,41.39,41.4,41.3,41.31,34805.0
2021-05-19 11:05:00,41.32,41.42,41.31,41.4,28047.0,41.32,41.42,41.31,41.4,28047.0
2021-05-19 11:10:00,41.39,41.39,41.35,41.37,29567.0,41.39,41.39,41.35,41.37,29567.0
2021-05-19 11:15:00,41.37,41.4,41.32,41.32,23251.0,41.37,41.4,41.32,41.32,23251.0
2021-05-19 11:20:00,41.32,41.38,41.3,41.37,25234.0,41.32,41.38,41.3,41.37,25234.0
2021-05-19 11:25:00,41.36,41.37,41.33,41.37,21526.0,41.36,41.37,41.33,41.37,21526.0
2021-05-19 11:30:00,41.36,41.36,41.3,41.3,32911.0,41.36,41.36,41.3,41.3,32911.0
2021-05-19 11:35:00,41.3,41.3,41.24,41.26,25450.0,41.3,41.3,41.24,41.26,25450.0
2021-05-19 11:40:00,41.25,41.26,41.18,41.22,24419.0,41.25,41.26,41.18,41.22,24419.0
2021-05-19 11:45:00,41.22,41.27,41.21,41.27,28810.0,41.22,41.27,41.21,41.27,28810.0
2021-05-19 11:50:00,41.27,41.28,41.22,41.23,16381.0,41.27,41.28,41.22,41.23,16381.0
2021-05-19 11:55:00,41.23,41.3,41.22,41.28,23465.0,41.23,41.3,41.22,41.28,23465.0
2021-05-19 12:00:00,41.29,41.31,41.27,41.3,17315.0,41.29,41.31,41.27,41.3,17315.0
2021-05-19 12:05:00,41.3,41.34,41.29,41.32,16096.0,41.3,41.34,41.29,41.32,16096.0
2021-05-19 12:10:00,41.32,41.34,41.31,41.31,9235.0,41.32,41.34,41.31,41.31,9235.0
2021-05-19 12:15:00,41.3,41.36,41.3,41.35,15751.0,41.3,41.36,41.3,41.35,15751.0
2021-05-19 12:20:00,41.34,41.35,41.31,41.34,21812.0,41.34,41.35,41.31,41.34,21812.0
2021-05-19 12:25:00,41.34,41.34,41.29,41.3,22730.0,41.34,41.34,41.29,41.3,22730.0
2021-05-19 12:30:00,41.3,41.34,41.28,41.32,17287.0,41.3,41.34,41.28,41.32,17287.0
2021-05-19 12:35:00,41.32,41.34,41.31,41.33,29109.0,41.32,41.34,41.31,41.33,29109.0
2021-05-19 12:40:00,41.32,41.35,41.3,41.31,24163.0,41.32,41.35,41.3,41.31,24163.0
2021-05-19 12:45:00,41.31,41.34,41.31,41.31,35522.0,41.31,41.34,41.31,41.31,35522.0
2021-05-19 12:50:00,41.32,41.35,41.3,41.34,18575.0,41.32,41.35,41.3,41.34,18575.0
2021-05-19 12:55:00,41.34,41.37,41.34,41.35,13409.0,41.34,41.37,41.34,41.35,13409.0
2021-05-19 13:00:00,41.36,41.4,41.35,41.38,28854.0,41.36,41.4,41.35,41.38,28854.0
2021-05-19 13:05:00,41.38,41.44,41.37,41.44,20840.0,41.38,41.44,41.37,41.44,20840.0
2021-05-19 13:10:00,41.43,41.46,41.43,41.46,22915.0,41.43,41.46,41.43,41.46,22915.0
2021-05-19 13:15:00,41.46,41.47,41.43,41.45,32795.0,41.46,41.47,41.43,41.45,32795.0
2021-05-19 13:20:00,41.46,41.47,41.42,41.42,45404.0,41.46,41.47,41.42,41.42,45404.0
2021-05-19 13:25:00,41.42,41.48,41.41,41.48,32311.0,41.42,41.48,41.41,41.48,32311.0
2021-05-19 13:30:00,41.47,41.5,41.45,41.47,66898.0,41.47,41.5,41.45,41.47,66898.0
2021-05-19 13:35:00,41.47,41.48,41.39,41.41,89832.0,41.47,41.48,41.39,41.41,89832.0
2021-05-19 13:40:00,41.41,41.42,41.37,41.41,24056.0,41.41,41.42,41.37,41.41,24056.0
2021-05-19 13:45:00,41.41,41.44,41.41,41.43,13620.0,41.41,41.44,41.41,41.43,13620.0
2021-05-19 13:50:00,41.42,41.45,41.42,41.44,18691.0,41.42,41.45,41.42,41.44,18691.0
2021-05-19 13:55:00,41.44,41.46,41.42,41.42,11833.0,41.44,41.46,41.42,41.42,11833.0
2021-05-19 14:00:00,41.41,41.46,41.31,41.31,19528.0,41.41,41.46,41.31,41.31,19528.0
2021-05-19 14:05:00,41.3,41.32,41.24,41.28,59563.0,41.3,41.32,41.24,41.28,59563.0
2021-05-19 14:10:00,41.27,41.3,41.23,41.27,32291.0,41.27,41.3,41.23,41.27,32291.0
2021-05-19 14:15:00,41.26,41.26,41.2,41.23,42800.0,41.26,41.26,41.2,41.23,42800.0
2021-05-19 14:20:00,41.23,41.4,41.23,41.36,91416.0,41.23,41.4,41.23,41.36,91416.0
2021-05-19 14:25:00,41.36,41.36,41.28,41.3,50655.0,41.36,41.36,41.28,41.3,50655.0
2021-05-19 14:30:00,41.31,41.35,41.24,41.25,48613.0,41.31,41.35,41.24,41.25,48613.0
2021-05-19 14:35:00,41.25,41.27,41.15,41.16,66082.0,41.25,41.27,41.15,41.16,66082.0
2021-05-19 14:40:00,41.15,41.16,41.1,41.13,58638.0,41.15,41.16,41.1,41.13,58638.0
2021-05-19 14:45:00,41.13,41.14,41.07,41.09,57992.0,41.13,41.14,41.07,41.09,57992.0
2021-05-19 14:50:00,41.1,41.12,41.04,41.07,89391.0,41.1,41.12,41.04,41.07,89391.0
2021-05-19 14:55:00,41.07,41.19,41.06,41.14,107555.0,41.07,41.19,41.06,41.14,107555.0
2021-05-19 15:00:00,41.14,41.14,41.07,41.12,61627.0,41.14,41.14,41.07,41.12,61627.0
2021-05-19 15:05:00,41.12,41.21,41.11,41.2,31125.0,41.12,41.21,41.11,41.2,31125.0
2021-05-19 15:10:00,41.2,41.23,41.19,41.19,43086.0,41.2,41.23,41.19,41.19,43086.0
2021-05-19 15:15:00,41.2,41.25,41.19,41.22,27686.0,41.2,41.25,41.19,41.22,27686.0
2021-05-19 15:20:00,41.23,41.29,41.2,41.27,27909.0,41.23,41.29,41.2,41.27,27909.0
2021-05-19 15:25:00,41.27,41.35,41.25,41.33,119684.0,41.27,41.35,41.25,41.33,119684.0
2021-05-19 15:30:00,41.33,41.34,41.28,41.33,85143.0,41.33,41.34,41.28,41.33,85143.0
2021-05-19 15:35:00,41.33,41.37,41.32,41.37,104056.0,41.33,41.37,41.32,41.37,104056.0
2021-05-19 15:40:00,41.36,41.36,41.28,41.3,67172.0,41.36,41.36,41.28,41.3,67172.0
2021-05-19 15:45:00,41.3,41.3,41.25,41.29,60543.0,41.3,41.3,41.25,41.29,60543.0
2021-05-19 15:50:00,41.29,41.36,41.28,41.33,272727.0,41.29,41.36,41.28,41.33,272727.0
2021-05-19 15:55:00,41.33,41.44,41.3,41.44,382122.0,41.33,41.44,41.3,41.44,382122.0
2021-05-20 09:30:00,41.36,41.51,41.23,41.51,126691.0,41.36,41.51,41.23,41.51,126691.0
2021-05-20 09:35:00,41.51,41.62,41.48,41.57,77769.0,41.51,41.62,41.48,41.57,77769.0
2021-05-20 09:40:00,41.57,41.61,41.54,41.59,34036.0,41.57,41.61,41.54,41.59,34036.0
2021-05-20 09:45:00,41.6,41.65,41.56,41.64,32317.0,41.6,41.65,41.56,41.64,32317.0
2021-05-20 09:50:00,41.63,41.63,41.57,41.61,22927.0,41.63,41.63,41.57,41.61,22927.0
2021-05-20 09:55:00,41.61,41.62,41.51,41.51,20108.0,41.61,41.62,41.51,41.51,20108.0
2021-05-20 10:00:00,41.52,41.6,41.51,41.59,29957.0,41.52,41.6,41.51,41.59,29957.0
2021-05-20 10:05:00,41.59,41.61,41.48,41.48,27324.0,41.59,41.61,41.48,41.48,27324.0
2021-05-20 10:10:00,41.49,41.57,41.48,41.55,50566.0,41.49,41.57,41.48,41.55,50566.0
2021-05-20 10:15:00,41.55,41.58,41.54,41.56,27548.0,41.55,41.58,41.54,41.56,27548.0
2021-05-20 10:20:00,41.57,41.61,41.53,41.59,48117.0,41.57,41.61,41.53,41.59,48117.0
2021-05-20 10:25:00,41.59,41.62,41.56,41.61,56754.0,41.59,41.62,41.56,41.61,56754.0
2021-05-20 10:30:00,41.6,41.65,41.6,41.61,16420.0,41.6,41.65,41.6,41.61,16420.0
2021-05-20 10:35:00,41.62,41.63,41.59,41.63,19355.0,41.62,41.63,41.59,41.63,19355.0
2021-05-20 10:40:00,41.63,41.65,41.62,41.63,21027.0,41.63,41.65,41.62,41.63,21027.0
2021-05-20 10:45:00,41.62,41.67,41.62,41.66,13374.0,41.62,41.67,41.62,41.66,13374.0
2021-05-20 10:50:00,41.65,41.68,41.65,41.66,15306.0,41.65,41.68,41.65,41.66,15306.0
2021-05-20 10:55:00,41.66,41.71,41.66,41.7,19947.0,41.66,41.71,41.66,41.7,19947.0
2021-05-20 11:00:00,41.71,41.74,41.7,41.73,82301.0,41.71,41.74,41.7,41.73,82301.0
2021-05-20 11:05:00,41.73,41.8,41.72,41.79,14542.0,41.73,41.8,41.72,41.79,14542.0
2021-05-20 11:10:00,41.78,41.79,41.75,41.77,24501.0,41.78,41.79,41.75,41.77,24501.0
2021-05-20 11:15:00,41.77,41.78,41.75,41.77,15991.0,41.77,41.78,41.75,41.77,15991.0
2021-05-20 11:20:00,41.77,41.8,41.77,41.79,19384.0,41.77,41.8,41.77,41.79,19384.0
2021-05-20 11:25:00,41.79,41.84,41.78,41.84,14642.0,41.79,41.84,41.78,41.84,14642.0
2021-05-20 11:30:00,41.84,41.89,41.83,41.89,24372.0,41.84,41.89,41.83,41.89,24372.0
2021-05-20 11:35:00,41.88,41.92,41.88,41.91,22653.0,41.88,41.92,41.88,41.91,22653.0
2021-05-20 11:40:00,41.91,41.95,41.89,41.95,36304.0,41.91,41.95,41.89,41.95,36304.0
2021-05-20 11:45:00,41.95,41.99,41.94,41.98,28284.0,41.95,41.99,41.94,41.98,28284.0
2021-05-20 11:50:00,41.99,42.06,41.99,42.06,125832.0,41.99,42.06,41.99,42.06,125832.0
2021-05-20 11:55:00,42.06,42.09,42.05,42.07,61224.0,42.06,42.09,42.05,42.07,61224.0
2021-05-20 12:00:00,42.07,42.12,42.04,42.12,105958.0,42.07,42.12,42.04,42.12,105958.0
2021-05-20 12:05:00,42.12,42.14,42.08,42.14,80802.0,42.12,42.14,42.08,42.14,80802.0
2021-05-20 12:10:00,42.13,42.17,42.13,42.13,50079.0,42.13,42.17,42.13,42.13,50079.0
2021-05-20 12:15:00,42.14,42.15,42.1,42.13,61560.0,42.14,42.15,42.1,42.13,61560.0
2021-05-20 12:20:00,42.13,42.18,42.13,42.16,32966.0,42.13,42.18,42.13,42.16,32966.0
2021-05-20 12:25:00,42.16,42.28,42.15,42.23,112512.0,42.16,42.28,42.15,42.23,112512.0
2021-05-20 12:30:00,42.23,42.24,42.17,42.19,34404.0,42.23,42.24,42.17,42.19,34404.0
2021-05-20 12:35:00,42.18,42.18,42.11,42.13,62026.0,42.18,42.18,42.11,42.13,62026.0
2021-05-20 12:40:00,42.13,42.14,42.08,42.09,56421.0,42.13,42.14,42.08,42.09,56421.0
2021-05-20 12:45:00,42.1,42.12,42.08,42.1,23178.0,42.1,42.12,42.08,42.1,23178.0
2021-05-20 12:50:00,42.11,42.12,42.08,42.12,19040.0,42.11,42.12,42.08,42.12,19040.0
2021-05-20 12:55:00,42.12,42.14,42.1,42.11,167312.0,42.12,42.14,42.1,42.11,167312.0
2021-05-20 13:00:00,42.11,42.12,42.07,42.08,37841.0,42.11,42.12,42.07,42.08,37841.0
2021-05-20 13:05:00,42.07,42.09,42.06,42.08,31101.0,42.07,42.09,42.06,42.08,31101.0
2021-05-20 13:10:00,42.08,42.11,42.08,42.1,15321.0,42.08,42.11,42.08,42.1,15321.0
2021-05-20 13:15:00,42.09,42.14,42.08,42.14,19170.0,42.09,42.14,42.08,42.14,19170.0
2021-05-20 13:20:00,42.14,42.14,42.11,42.11,14562.0,42.14,42.14,42.11,42.11,14562.0
2021-05-20 13:25:00,42.11,42.12,42.1,42.11,9118.0,42.11,42.12,42.1,42.11,9118.0
2021-05-20 13:30:00,42.11,42.11,42.1,42.11,6091.0,42.11,42.11,42.1,42.11,6091.0
2021-05-20 13:35:00,42.11,42.11,42.09,42.1,21689.0,42.11,42.11,42.09,42.1,21689.0
2021-05-20 13:40:00,42.11,42.12,42.1,42.12,7000.0,42.11,42.12,42.1,42.12,7000.0
2021-05-20 13:45:00,42.11,42.12,42.09,42.11,14349.0,42.11,42.12,42.09,42.11,14349.0
2021-05-20 13:50:00,42.11,42.11,42.01,42.02,25506.0,42.11,42.11,42.01,42.02,25506.0
2021-05-20 13:55:00,42.02,42.06,42.01,42.05,19805.0,42.02,42.06,42.01,42.05,19805.0
2021-05-20 14:00:00,42.05,42.06,42.04,42.05,15621.0,42.05,42.06,42.04,42.05,15621.0
2021-05-20 14:05:00,42.05,42.07,42.04,42.05,17292.0,42.05,42.07,42.04,42.05,17292.0
2021-05-20 14:10:00,42.05,42.05,42.02,42.02,21680.0,42.05,42.05,42.02,42.02,21680.0
2021-05-20 14:15:00,42.02,42.03,41.96,41.96,23701.0,42.02,42.03,41.96,41.96,23701.0
2021-05-20 14:20:00,41.97,41.97,41.93,41.96,16739.0,41.97,41.97,41.93,41.96,16739.0
2021-05-20 14:25:00,41.95,41.97,41.94,41.97,12141.0,41.95,41.97,41.94,41.97,12141.0
2021-05-20 14:30:00,41.97,41.99,41.94,41.94,26693.0,41.97,41.99,41.94,41.94,26693.0
2021-05-20 14:35:00,41.95,41.97,41.94,41.96,12509.0,41.95,41.97,41.94,41.96,12509.0
2021-05-20 14:40:00,41.97,42.0,41.96,41.97,17621.0,41.97,42.0,41.96,41.97,17621.0
2021-05-20 14:45:00,41.96,41.99,41.94,41.98,24376.0,41.96,41.99,41.94,41.98,24376.0
2021-05-20 14:50:00,41.98,41.98,41.95,41.98,22520.0,41.98,41.98,41.95,41.98,22520.0
2021-05-20 14:55:00,41.98,41.98,41.91,41.94,27343.0,41.98,41.98,41.91,41.94,27343.0
2021-05-20 15:00:00,41.94,41.95,41.9,41.92,18809.0,41.94,41.95,41.9,41.92,18809.0
2021-05-20 15:05:00,41.93,41.93,41.89,41.9,36728.0,41.93,41.93,41.89,41.9,36728.0
2021-05-20 15:10:00,41.9,41.96,41.9,41.94,29818.0,41.9,41.96,41.9,41.94,29818.0
2021-05-20 15:15:00,41.94,41.98,41.93,41.97,48252.0,41.94,41.98,41.93,41.97,48252.0
2021-05-20 15:20:00,41.97,42.05,41.96,42.05,68326.0,41.97,42.05,41.96,42.05,68326.0
2021-05-20 15:25:00,42.05,42.08,42.04,42.07,36228.0,42.05,42.08,42.04,42.07,36228.0
2021-05-20 15:30:00,42.07,42.07,42.01,42.01,57321.0,42.07,42.07,42.01,42.01,57321.0
2021-05-20 15:35:00,42.02,42.03,41.97,41.97,42415.0,42.02,42.03,41.97,41.97,42415.0
2021-05-20 15:40:00,41.98,41.99,41.92,41.95,51389.0,41.98,41.99,41.92,41.95,51389.0
2021-05-20 15:45:00,41.95,42.0,41.93,41.94,110105.0,41.95,42.0,41.93,41.94,110105.0
2021-05-20 15:50:00,41.94,41.97,41.91,41.96,142824.0,41.94,41.97,41.91,41.96,142824.0
2021-05-20 15:55:00,41.97,41.97,41.9,41.93,241093.0,41.97,41.97,41.9,41.93,241093.0
2021-05-21 09:30:00,42.14,42.5,42.07,42.37,242125.0,42.14,42.5,42.07,42.37,242125.0
2021-05-21 09:35:00,42.37,42.41,42.24,42.41,82586.0,42.37,42.41,42.24,42.41,82586.0
2021-05-21 09:40:00,42.4,42.49,42.37,42.46,48230.0,42.4,42.49,42.37,42.46,48230.0
2021-05-21 09:45:00,42.46,42.54,42.39,42.46,102644.0,42.46,42.54,42.39,42.46,102644.0
2021-05-21 09:50:00,42.44,42.59,42.41,42.54,70956.0,42.44,42.59,42.41,42.54,70956.0
2021-05-21 09:55:00,42.54,42.59,42.5,42.57,75177.0,42.54,42.59,42.5,42.57,75177.0
2021-05-21 10:00:00,42.57,42.58,42.51,42.55,65179.0,42.57,42.58,42.51,42.55,65179.0
2021-05-21 10:05:00,42.56,42.57,42.53,42.55,31090.0,42.56,42.57,42.53,42.55,31090.0
2021-05-21 10:10:00,42.55,42.58,42.49,42.51,30984.0,42.55,42.58,42.49,42.51,30984.0
2021-05-21 10:15:00,42.51,42.53,42.49,42.5,35531.0,42.51,42.53,42.49,42.5,35531.0
2021-05-21 10:20:00,42.5,42.5,42.42,42.46,21512.0,42.5,42.5,42.42,42.46,21512.0
2021-05-21 10:25:00,42.46,42.47,42.43,42.43,11921.0,42.46,42.47,42.43,42.43,11921.0
2021-05-21 10:30:00,42.43,42.5,42.41,42.48,24297.0,42.43,42.5,42.41,42.48,24297.0
2021-05-21 10:35:00,42.48,42.51,42.41,42.43,39776.0,42.48,42.51,42.41,42.43,39776.0
2021-05-21 10:40:00,42.43,42.56,42.41,42.51,138304.0,42.43,42.56,42.41,42.51,138304.0
2021-05-21 10:45:00,42.51,42.54,42.5,42.54,54201.0,42.51,42.54,42.5,42.54,54201.0
2021-05-21 10:50:00,42.55,42.57,42.54,42.56,26467.0,42.55,42.57,42.54,42.56,26467.0
2021-05-21 10:55:00,42.57,42.6,42.55,42.59,21518.0,42.57,42.6,42.55,42.59,21518.0
2021-05-21 11:00:00,42.6,42.63,42.59,42.62,42302.0,42.6,42.63,42.59,42.62,42302.0
2021-05-21 11:05:00,42.62,42.62,42.58,42.6,25607.0,42.62,42.62,42.58,42.6,25607.0
2021-05-21 11:10:00,42.59,42.62,42.56,42.61,49531.0,42.59,42.62,42.56,42.61,49531.0
2021-05-21 11:15:00,42.62,42.62,42.58,42.58,17386.0,42.62,42.62,42.58,42.58,17386.0
2021-05-21 11:20:00,42.58,42.64,42.57,42.61,127278.0,42.58,42.64,42.57,42.61,127278.0
2021-05-21 11:25:00,42.62,42.64,42.59,42.6,39960.0,42.62,42.64,42.59,42.6,39960.0
2021-05-21 11:30:00,42.59,42.6,42.52,42.55,57313.0,42.59,42.6,42.52,42.55,57313.0
2021-05-21 11:35:00,42.56,42.58,42.53,42.57,42980.0,42.56,42.58,42.53,42.57,42980.0
2021-05-21 11:40:00,42.56,42.6,42.56,42.58,19690.0,42.56,42.6,42.56,42.58,19690.0
2021-05-21 11:45:00,42.59,42.6,42.56,42.56,20114.0,42.59,42.6,42.56,42.56,20114.0
2021-05-21 11:50:00,42.57,42.57,42.49,42.5,11121.0,42.57,42.57,42.49,42.5,11121.0
2021-05-21 11:55:00,42.5,42.53,42.48,42.52,36823.0,42.5,42.53,42.48,42.52,36823.0
2021-05-21 12:00:00,42.51,42.54,42.51,42.53,19547.0,42.51,42.54,42.51,42.53,19547.0
2021-05-21 12:05:00,42.53,42.56,42.4,42.4,52457.0,42.53,42.56,42.4,42.4,52457.0
2021-05-21 12:10:00,42.4,42.47,42.39,42.45,12142.0,42.4,42.47,42.39,42.45,12142.0
2021-05-21 12:15:00,42.44,42.45,42.39,42.4,10588.0,42.44,42.45,42.39,42.4,10588.0
2021-05-21 12:20:00,42.4,42.41,42.38,42.39,12922.0,42.4,42.41,42.38,42.39,12922.0
2021-05-21 12:25:00,42.39,42.4,42.35,42.38,13144.0,42.39,42.4,42.35,42.38,13144.0
2021-05-21 12:30:00,42.37,42.4,42.36,42.38,13673.0,42.37,42.4,42.36,42.38,13673.0
2021-05-21 12:35:00,42.37,42.46,42.35,42.46,158247.0,42.37,42.46,42.35,42.46,158247.0
2021-05-21 12:40:00,42.45,42.49,42.45,42.48,31363.0,42.45,42.49,42.45,42.48,31363.0
2021-05-21 12:45:00,42.48,42.49,42.43,42.43,33836.0,42.48,42.49,42.43,42.43,33836.0
2021-05-21 12:50:00,42.44,42.45,42.37,42.37,22125.0,42.44,42.45,42.37,42.37,22125.0
2021-05-21 12:55:00,42.37,42.38,42.34,42.37,37244.0,42.37,42.38,42.34,42.37,37244.0
2021-05-21 13:00:00,42.38,42.38,42.34,42.37,14399.0,42.38,42.38,42.34,42.37,14399.0
2021-05-21 13:05:00,42.37,42.4,42.36,42.37,14217.0,42.37,42.4,42.36,42.37,14217.0
2021-05-21 13:10:00,42.37,42.39,42.36,42.37,11676.0,42.37,42.39,42.36,42.37,11676.0
2021-05-21 13:15:00,42.37,42.38,42.36,42.37,12150.0,42.37,42.38,42.36,42.37,12150.0
2021-05-21 13:20:00,42.36,42.42,42.36,42.4,23721.0,42.36,42.42,42.36,42.4,23721.0
2021-05-21 13:25:00,42.4,42.4,42.36,42.39,20896.0,42.4,42.4,42.36,42.39,20896.0
2021-05-21 13:30:00,42.4,42.51,42.39,42.51,148683.0,42.4,42.51,42.39,42.51,148683.0
2021-05-21 13:35:00,42.51,42.51,42.46,42.48,17098.0,42.51,42.51,42.46,42.48,17098.0
2021-05-21 13:40:00,42.48,42.49,42.44,42.45,16354.0,42.48,42.49,42.44,42.45,16354.0
2021-05-21 13:45:00,42.46,42.46,42.4,42.41,51180.0,42.46,42.46,42.4,42.41,51180.0
2021-05-21 13:50:00,42.42,42.44,42.39,42.42,26757.0,42.42,42.44,42.39,42.42,26757.0
2021-05-21 13:55:00,42.41,42.42,42.39,42.39,15124.0,42.41,42.42,42.39,42.39,15124.0
2021-05-21 14:00:00,42.39,42.4,42.37,42.4,19707.0,42.39,42.4,42.37,42.4,19707.0
2021-05-21 14:05:00,42.4,42.45,42.39,42.44,30196.0,42.4,42.45,42.39,42.44,30196.0
2021-05-21 14:10:00,42.45,42.45,42.41,42.42,16681.0,42.45,42.45,42.41,42.42,16681.0
2021-05-21 14:15:00,42.43,42.43,42.39,42.4,24471.0,42.43,42.43,42.39,42.4,24471.0
2021-05-21 14:20:00,42.39,42.41,42.37,42.39,30540.0,42.39,42.41,42.37,42.39,30540.0
2021-05-21 14:25:00,42.39,42.4,42.32,42.33,44741.0,42.39,42.4,42.32,42.33,44741.0
2021-05-21 14:30:00,42.34,42.36,42.31,42.34,84986.0,42.34,42.36,42.31,42.34,84986.0
2021-05-21 14:35:00,42.34,42.36,42.3,42.33,74498.0,42.34,42.36,42.3,42.33,74498.0
2021-05-21 14:40:00,42.32,42.34,42.3,42.33,21915.0,42.32,42.34,42.3,42.33,21915.0
2021-05-21 14:45:00,42.33,42.35,42.31,42.33,10473.0,42.33,42.35,42.31,42.33,10473.0
2021-05-21 14:50:00,42.33,42.34,42.28,42.3,91763.0,42.33,42.34,42.28,42.3,91763.0
2021-05-21 14:55:00,42.3,42.3,42.24,42.25,39665.0,42.3,42.3,42.24,42.25,39665.0
2021-05-21 15:00:00,42.25,42.26,42.24,42.25,19807.0,42.25,42.26,42.24,42.25,19807.0
2021-05-21 15:05:00,42.26,42.32,42.23,42.28,130269.0,42.26,42.32,42.23,42.28,130269.0
2021-05-21 15:10:00,42.28,42.32,42.27,42.3,24573.0,42.28,42.32,42.27,42.3,24573.0
2021-05-21 15:15:00,42.3,42.32,42.28,42.3,24016.0,42.3,42.32,42.28,42.3,24016.0
2021-05-21 15:20:00,42.29,42.34,42.29,42.33,21919.0,42.29,42.34,42.29,42.33,21919.0
2021-05-21 15:25:00,42.32,42.32,42.29,42.29,31816.0,42.32,42.32,42.29,42.29,31816.0
2021-05-21 15:30:00,42.3,42.3,42.26,42.27,32386.0,42.3,42.3,42.26,42.27,32386.0
2021-05-21 15:35:00,42.26,42.29,42.24,42.25,48822.0,42.26,42.29,42.24,42.25,48822.0
2021-05-21 15:40:00,42.24,42.25,42.18,42.18,60374.0,42.24,42.25,42.18,42.18,60374.0
2021-05-21 15:45:00,42.18,42.18,42.13,42.18,75920.0,42.18,42.18,42.13,42.18,75920.0
2021-05-21 15:50:00,42.17,42.21,42.15,42.17,245797.0,42.17,42.21,42.15,42.17,245797.0
2021-05-21 15:55:00,42.17,42.18,42.08,42.11,304536.0,42.17,42.18,42.08,42.11,304536.0
2021-05-24 09:30:00,42.37,42.5,42.36,42.36,101143.0,42.37,42.5,42.36,42.36,101143.0
2021-05-24 09:35:00,42.37,42.37,42.24,42.25,27012.0,42.37,42.37,42.24,42.25,27012.0
2021-05-24 09:40:00,42.26,42.32,42.2,42.29,68272.0,42.26,42.32,42.2,42.29,68272.0
2021-05-24 09:45:00,42.3,42.36,42.24,42.28,36190.0,42.3,42.36,42.24,42.28,36190.0
2021-05-24 09:50:00,42.28,42.36,42.26,42.35,24160.0,42.28,42.36,42.26,42.35,24160.0
2021-05-24 09:55:00,42.35,42.56,42.34,42.56,172188.0,42.35,42.56,42.34,42.56,172188.0
2021-05-24 10:00:00,42.57,42.6,42.47,42.51,161555.0,42.57,42.6,42.47,42.51,161555.0
2021-05-24 10:05:00,42.51,42.54,42.45,42.51,105071.0,42.51,42.54,42.45,42.51,105071.0
2021-05-24 10:10:00,42.51,42.54,42.42,42.5,81551.0,42.51,42.54,42.42,42.5,81551.0
2021-05-24 10:15:00,42.51,42.63,42.5,42.61,162900.0,42.51,42.63,42.5,42.61,162900.0
2021-05-24 10:20:00,42.62,42.65,42.57,42.65,104757.0,42.62,42.65,42.57,42.65,104757.0
2021-05-24 10:25:00,42.65,42.7,42.62,42.68,98944.0,42.65,42.7,42.62,42.68,98944.0
2021-05-24 10:30:00,42.67,42.69,42.62,42.64,38358.0,42.67,42.69,42.62,42.64,38358.0
2021-05-24 10:35:00,42.64,42.65,42.59,42.62,37840.0,42.64,42.65,42.59,42.62,37840.0
2021-05-24 10:40:00,42.62,42.68,42.6,42.65,41944.0,42.62,42.68,42.6,42.65,41944.0
2021-05-24 10:45:00,42.65,42.67,42.61,42.67,39865.0,42.65,42.67,42.61,42.67,39865.0
2021-05-24 10:50:00,42.66,42.71,42.66,42.7,29510.0,42.66,42.71,42.66,42.7,29510.0
2021-05-24 10:55:00,42.71,42.75,42.7,42.73,43117.0,42.71,42.75,42.7,42.73,43117.0
2021-05-24 11:00:00,42.73,42.74,42.65,42.65,23103.0,42.73,42.74,42.65,42.65,23103.0
2021-05-24 11:05:00,42.66,42.67,42.63,42.64,23389.0,42.66,42.67,42.63,42.64,23389.0
2021-05-24 11:10:00,42.64,42.71,42.63,42.71,64159.0,42.64,42.71,42.63,42.71,64159.0
2021-05-24 11:15:00,42.71,42.75,42.67,42.73,185308.0,42.71,42.75,42.67,42.73,185308.0
2021-05-24 11:20:00,42.73,42.75,42.69,42.73,114060.0,42.73,42.75,42.69,42.73,114060.0
2021-05-24 11:25:00,42.73,42.77,42.72,42.73,43203.0,42.73,42.77,42.72,42.73,43203.0
2021-05-24 11:30:00,42.74,42.76,42.72,42.75,41865.0,42.74,42.76,42.72,42.75,41865.0
2021-05-24 11:35:00,42.74,42.78,42.73,42.75,28571.0,42.74,42.78,42.73,42.75,28571.0
2021-05-24 11:40:00,42.75,42.75,42.69,42.71,26003.0,42.75,42.75,42.69,42.71,26003.0
2021-05-24 11:45:00,42.71,42.74,42.7,42.72,24491.0,42.71,42.74,42.7,42.72,24491.0
2021-05-24 11:50:00,42.72,42.72,42.67,42.71,43197.0,42.72,42.72,42.67,42.71,43197.0
2021-05-24 11:55:00,42.7,42.73,42.69,42.71,30617.0,42.7,42.73,42.69,42.71,30617.0
2021-05-24 12:00:00,42.72,42.79,42.71,42.79,93558.0,42.72,42.79,42.71,42.79,93558.0
2021-05-24 12:05:00,42.79,42.8,42.73,42.77,76342.0,42.79,42.8,42.73,42.77,76342.0
2021-05-24 12:10:00,42.77,42.82,42.76,42.79,58356.0,42.77,42.82,42.76,42.79,58356.0
2021-05-24 12:15:00,42.79,42.8,42.77,42.8,28885.0,42.79,42.8,42.77,42.8,28885.0
2021-05-24 12:20:00,42.8,42.8,42.76,42.79,42102.0,42.8,42.8,42.76,42.79,42102.0
2021-05-24 12:25:00,42.79,42.8,42.73,42.76,47635.0,42.79,42.8,42.73,42.76,47635.0
2021-05-24 12:30:00,42.76,42.81,42.75,42.8,70447.0,42.76,42.81,42.75,42.8,70447.0
2021-05-24 12:35:00,42.8,42.84,42.8,42.82,59060.0,42.8,42.84,42.8,42.82,59060.0
2021-05-24 12:40:00,42.82,42.82,42.77,42.8,77593.0,42.82,42.82,42.77,42.8,77593.0
2021-05-24 12:45:00,42.8,42.91,42.78,42.87,569885.0,42.8,42.91,42.78,42.87,569885.0
2021-05-24 12:50:00,42.87,42.87,42.77,42.82,152538.0,42.87,42.87,42.77,42.82,152538.0
2021-05-24 12:55:00,42.81,42.85,42.8,42.83,63677.0,42.81,42.85,42.8,42.83,63677.0
2021-05-24 13:00:00,42.83,42.83,42.76,42.77,74465.0,42.83,42.83,42.76,42.77,74465.0
2021-05-24 13:05:00,42.77,42.9,42.76,42.9,91325.0,42.77,42.9,42.76,42.9,91325.0
2021-05-24 13:10:00,42.9,42.9,42.84,42.86,85798.0,42.9,42.9,42.84,42.86,85798.0
2021-05-24 13:15:00,42.85,42.88,42.84,42.86,35405.0,42.85,42.88,42.84,42.86,35405.0
2021-05-24 13:20:00,42.86,42.89,42.85,42.88,60370.0,42.86,42.89,42.85,42.88,60370.0
2021-05-24 13:25:00,42.88,42.88,42.83,42.86,34619.0,42.88,42.88,42.83,42.86,34619.0
2021-05-24 13:30:00,42.86,42.89,42.84,42.84,34982.0,42.86,42.89,42.84,42.84,34982.0
2021-05-24 13:35:00,42.84,42.87,42.84,42.85,77402.0,42.84,42.87,42.84,42.85,77402.0
2021-05-24 13:40:00,42.86,42.86,42.79,42.82,72035.0,42.86,42.86,42.79,42.82,72035.0
2021-05-24 13:45:00,42.82,42.84,42.81,42.84,24853.0,42.82,42.84,42.81,42.84,24853.0
2021-05-24 13:50:00,42.84,42.86,42.81,42.84,82983.0,42.84,42.86,42.81,42.84,82983.0
2021-05-24 13:55:00,42.84,42.91,42.83,42.9,61917.0,42.84,42.91,42.83,42.9,61917.0
2021-05-24 14:00:00,42.89,42.92,42.88,42.89,49783.0,42.89,42.92,42.88,42.89,49783.0
2021-05-24 14:05:00,42.89,42.93,42.89,42.92,46512.0,42.89,42.93,42.89,42.92,46512.0
2021-05-24 14:10:00,42.92,42.94,42.91,42.92,77010.0,42.92,42.94,42.91,42.92,77010.0
2021-05-24 14:15:00,42.93,42.98,42.9,42.97,105458.0,42.93,42.98,42.9,42.97,105458.0
2021-05-24 14:20:00,42.97,42.98,42.94,42.96,112868.0,42.97,42.98,42.94,42.96,112868.0
2021-05-24 14:25:00,42.96,42.97,42.94,42.97,47470.0,42.96,42.97,42.94,42.97,47470.0
2021-05-24 14:30:00,42.97,42.97,42.95,42.96,57677.0,42.97,42.97,42.95,42.96,57677.0
2021-05-24 14:35:00,42.96,42.97,42.88,42.91,95828.0,42.96,42.97,42.88,42.91,95828.0
2021-05-24 14:40:00,42.91,42.93,42.88,42.91,104150.0,42.91,42.93,42.88,42.91,104150.0
2021-05-24 14:45:00,42.91,42.91,42.88,42.9,34021.0,42.91,42.91,42.88,42.9,34021.0
2021-05-24 14:50:00,42.9,42.91,42.89,42.9,33346.0,42.9,42.91,42.89,42.9,33346.0
2021-05-24 14:55:00,42.9,42.96,42.89,42.96,73225.0,42.9,42.96,42.89,42.96,73225.0
2021-05-24 15:00:00,42.96,42.96,42.89,42.9,45099.0,42.96,42.96,42.89,42.9,45099.0
2021-05-24 15:05:00,42.9,42.93,42.89,42.92,54997.0,42.9,42.93,42.89,42.92,54997.0
2021-05-24 15:10:00,42.93,42.93,42.86,42.86,48780.0,42.93,42.93,42.86,42.86,48780.0
2021-05-24 15:15:00,42.86,42.92,42.85,42.89,82264.0,42.86,42.92,42.85,42.89,82264.0
2021-05-24 15:20:00,42.89,42.9,42.86,42.87,63366.0,42.89,42.9,42.86,42.87,63366.0
2021-05-24 15:25:00,42.87,42.87,42.82,42.84,29318.0,42.87,42.87,42.82,42.84,29318.0
2021-05-24 15:30:00,42.83,42.84,42.81,42.84,61791.0,42.83,42.84,42.81,42.84,61791.0
2021-05-24 15:35:00,42.84,42.87,42.83,42.84,67575.0,42.84,42.87,42.83,42.84,67575.0
2021-05-24 15:40:00,42.84,42.85,42.82,42.83,80647.0,42.84,42.85,42.82,42.83,80647.0
2021-05-24 15:45:00,42.83,42.84,42.79,42.8,140915.0,42.83,42.84,42.79,42.8,140915.0
2021-05-24 15:50:00,42.8,42.81,42.77,42.78,141455.0,42.8,42.81,42.77,42.78,141455.0
2021-05-24 15:55:00,42.78,42.82,42.76,42.81,450887.0,42.78,42.82,42.76,42.81,450887.0
2021-05-25 09:30:00,43.01,43.21,42.91,43.03,250334.0,43.01,43.21,42.91,43.03,250334.0
2021-05-25 09:35:00,43.04,43.06,42.91,42.91,69054.0,43.04,43.06,42.91,42.91,69054.0
2021-05-25 09:40:00,42.91,42.91,42.77,42.78,44536.0,42.91,42.91,42.77,42.78,44536.0
2021-05-25 09:45:00,42.78,42.81,42.68,42.8,119594.0,42.78,42.81,42.68,42.8,119594.0
2021-05-25 09:50:00,42.79,42.91,42.77,42.89,117159.0,42.79,42.91,42.77,42.89,117159.0
2021-05-25 09:55:00,42.89,42.91,42.85,42.89,57043.0,42.89,42.91,42.85,42.89,57043.0
2021-05-25 10:00:00,42.89,42.98,42.86,42.97,82714.0,42.89,42.98,42.86,42.97,82714.0
2021-05-25 10:05:00,42.96,43.01,42.93,42.98,56385.0,42.96,43.01,42.93,42.98,56385.0
2021-05-25 10:10:00,42.98,42.99,42.91,42.91,43696.0,42.98,42.99,42.91,42.91,43696.0
2021-05-25 10:15:00,42.91,42.93,42.9,42.9,47685.0,42.91,42.93,42.9,42.9,47685.0
2021-05-25 10:20:00,42.91,42.91,42.89,42.91,38804.0,42.91,42.91,42.89,42.91,38804.0
2021-05-25 10:25:00,42.9,42.93,42.9,42.91,38768.0,42.9,42.93,42.9,42.91,38768.0
2021-05-25 10:30:00,42.91,42.96,42.89,42.94,66692.0,42.91,42.96,42.89,42.94,66692.0
2021-05-25 10:35:00,42.93,42.96,42.91,42.95,66579.0,42.93,42.96,42.91,42.95,66579.0
2021-05-25 10:40:00,42.95,43.0,42.92,43.0,22865.0,42.95,43.0,42.92,43.0,22865.0
2021-05-25 10:45:00,43.0,43.03,42.99,43.01,45343.0,43.0,43.03,42.99,43.01,45343.0
2021-05-25 10:50:00,43.0,43.0,42.94,42.96,46105.0,43.0,43.0,42.94,42.96,46105.0
2021-05-25 10:55:00,42.97,43.02,42.96,42.98,21574.0,42.97,43.02,42.96,42.98,21574.0
2021-05-25 11:00:00,42.98,42.99,42.96,42.97,31873.0,42.98,42.99,42.96,42.97,31873.0
2021-05-25 11:05:00,42.97,43.0,42.96,42.99,29265.0,42.97,43.0,42.96,42.99,29265.0
2021-05-25 11:10:00,42.99,43.01,42.96,42.97,62832.0,42.99,43.01,42.96,42.97,62832.0
2021-05-25 11:15:00,42.98,43.0,42.96,42.99,25330.0,42.98,43.0,42.96,42.99,25330.0
2021-05-25 11:20:00,42.99,43.02,42.96,42.97,36725.0,42.99,43.02,42.96,42.97,36725.0
2021-05-25 11:25:00,42.98,43.01,42.98,43.01,28818.0,42.98,43.01,42.98,43.01,28818.0
2021-05-25 11:30:00,43.0,43.03,42.98,43.01,54179.0,43.0,43.03,42.98,43.01,54179.0
2021-05-25 11:35:00,43.01,43.05,43.01,43.02,21951.0,43.01,43.05,43.01,43.02,21951.0
2021-05-25 11:40:00,43.02,43.07,43.02,43.07,46603.0,43.02,43.07,43.02,43.07,46603.0
2021-05-25 11:45:00,43.07,43.08,43.02,43.02,37580.0,43.07,43.08,43.02,43.02,37580.0
2021-05-25 11:50:00,43.02,43.05,43.02,43.05,25938.0,43.02,43.05,43.02,43.05,25938.0
2021-05-25 11:55:00,43.05,43.08,43.04,43.08,40972.0,43.05,43.08,43.04,43.08,40972.0
2021-05-25 12:00:00,43.07,43.09,43.06,43.07,38417.0,43.07,43.09,43.06,43.07,38417.0
2021-05-25 12:05:00,43.07,43.11,43.06,43.1,21870.0,43.07,43.11,43.06,43.1,21870.0
2021-05-25 12:10:00,43.1,43.13,43.1,43.13,17592.0,43.1,43.13,43.1,43.13,17592.0
2021-05-25 12:15:00,43.12,43.14,43.11,43.14,29238.0,43.12,43.14,43.11,43.14,29238.0
2021-05-25 12:20:00,43.15,43.24,43.15,43.23,71146.0,43.15,43.24,43.15,43.23,71146.0
2021-05-25 12:25:00,43.23,43.29,43.22,43.27,136319.0,43.23,43.29,43.22,43.27,136319.0
2021-05-25 12:30:00,43.27,43.33,43.23,43.33,147071.0,43.27,43.33,43.23,43.33,147071.0
2021-05-25 12:35:00,43.32,43.34,43.28,43.3,78332.0,43.32,43.34,43.28,43.3,78332.0
2021-05-25 12:40:00,43.31,43.32,43.26,43.3,62109.0,43.31,43.32,43.26,43.3,62109.0
2021-05-25 12:45:00,43.3,43.3,43.23,43.25,38468.0,43.3,43.3,43.23,43.25,38468.0
2021-05-25 12:50:00,43.25,43.25,43.2,43.2,42653.0,43.25,43.25,43.2,43.2,42653.0
2021-05-25 12:55:00,43.2,43.23,43.17,43.23,42836.0,43.2,43.23,43.17,43.23,42836.0
2021-05-25 13:00:00,43.22,43.22,43.13,43.16,64730.0,43.22,43.22,43.13,43.16,64730.0
2021-05-25 13:05:00,43.15,43.15,43.09,43.11,31206.0,43.15,43.15,43.09,43.11,31206.0
2021-05-25 13:10:00,43.11,43.15,43.11,43.14,25000.0,43.11,43.15,43.11,43.14,25000.0
2021-05-25 13:15:00,43.14,43.15,43.09,43.09,43179.0,43.14,43.15,43.09,43.09,43179.0
2021-05-25 13:20:00,43.08,43.1,43.07,43.08,17475.0,43.08,43.1,43.07,43.08,17475.0
2021-05-25 13:25:00,43.08,43.12,43.06,43.12,52055.0,43.08,43.12,43.06,43.12,52055.0
2021-05-25 13:30:00,43.12,43.13,43.11,43.13,25289.0,43.12,43.13,43.11,43.13,25289.0
2021-05-25 13:35:00,43.13,43.15,43.12,43.14,36839.0,43.13,43.15,43.12,43.14,36839.0
2021-05-25 13:40:00,43.14,43.14,43.05,43.05,38809.0,43.14,43.14,43.05,43.05,38809.0
2021-05-25 13:45:00,43.05,43.07,43.03,43.05,78878.0,43.05,43.07,43.03,43.05,78878.0
2021-05-25 13:50:00,43.05,43.06,43.02,43.04,19335.0,43.05,43.06,43.02,43.04,19335.0
2021-05-25 13:55:00,43.04,43.05,43.03,43.05,17495.0,43.04,43.05,43.03,43.05,17495.0
2021-05-25 14:00:00,43.05,43.05,43.02,43.02,69816.0,43.05,43.05,43.02,43.02,69816.0
2021-05-25 14:05:00,43.03,43.05,43.02,43.04,41731.0,43.03,43.05,43.02,43.04,41731.0
2021-05-25 14:10:00,43.03,43.04,43.02,43.02,27918.0,43.03,43.04,43.02,43.02,27918.0
2021-05-25 14:15:00,43.02,43.02,42.98,43.0,43381.0,43.02,43.02,42.98,43.0,43381.0
2021-05-25 14:20:00,43.0,43.02,42.99,43.01,22280.0,43.0,43.02,42.99,43.01,22280.0
2021-05-25 14:25:00,43.01,43.02,43.0,43.02,16501.0,43.01,43.02,43.0,43.02,16501.0
2021-05-25 14:30:00,43.02,43.04,43.0,43.02,28221.0,43.02,43.04,43.0,43.02,28221.0
2021-05-25 14:35:00,43.02,43.03,43.0,43.03,24882.0,43.02,43.03,43.0,43.03,24882.0
2021-05-25 14:40:00,43.02,43.04,43.0,43.0,20553.0,43.02,43.04,43.0,43.0,20553.0
2021-05-25 14:45:00,43.0,43.02,43.0,43.02,19176.0,43.0,43.02,43.0,43.02,19176.0
2021-05-25 14:50:00,43.01,43.02,42.98,43.0,39375.0,43.01,43.02,42.98,43.0,39375.0
2021-05-25 14:55:00,43.0,43.01,42.99,43.0,32296.0,43.0,43.01,42.99,43.0,32296.0
2021-05-25 15:00:00,43.0,43.0,42.94,42.96,72011.0,43.0,43.0,42.94,42.96,72011.0
2021-05-25 15:05:00,42.96,43.02,42.95,42.97,39020.0,42.96,43.02,42.95,42.97,39020.0
2021-05-25 15:10:00,42.98,43.01,42.96,42.99,23080.0,42.98,43.01,42.96,42.99,23080.0
2021-05-25 15:15:00,43.0,43.0,42.97,43.0,48120.0,43.0,43.0,42.97,43.0,48120.0
2021-05-25 15:20:00,43.0,43.02,42.98,43.0,42839.0,43.0,43.02,42.98,43.0,42839.0
2021-05-25 15:25:00,43.0,43.03,42.99,43.02,62746.0,43.0,43.03,42.99,43.02,62746.0
2021-05-25 15:30:00,43.03,43.05,43.02,43.04,60617.0,43.03,43.05,43.02,43.04,60617.0
2021-05-25 15:35:00,43.04,43.09,43.03,43.09,142146.0,43.04,43.09,43.03,43.09,142146.0
2021-05-25 15:40:00,43.08,43.09,42.98,43.01,102752.0,43.08,43.09,42.98,43.01,102752.0
2021-05-25 15:45:00,43.01,43.03,43.0,43.03,77156.0,43.01,43.03,43.0,43.03,77156.0
2021-05-25 15:50:00,43.02,43.04,42.97,43.02,203167.0,43.02,43.04,42.97,43.02,203167.0
2021-05-25 15:55:00,43.02,43.07,43.0,43.04,330916.0,43.02,43.07,43.0,43.04,330916.0
2021-05-26 09:30:00,41.52,42.35,41.05,42.03,682006.0,41.52,42.35,41.05,42.03,682006.0
2021-05-26 09:35:00,42.01,42.01,41.54,41.75,404748.0,42.01,42.01,41.54,41.75,404748.0
2021-05-26 09:40:00,41.75,41.91,41.65,41.66,347136.0,41.75,41.91,41.65,41.66,347136.0
2021-05-26 09:45:00,41.66,41.67,41.33,41.4,252447.0,41.66,41.67,41.33,41.4,252447.0
2021-05-26 09:50:00,41.39,41.59,41.36,41.58,198552.0,41.39,41.59,41.36,41.58,198552.0
2021-05-26 09:55:00,41.59,41.62,41.5,41.54,254035.0,41.59,41.62,41.5,41.54,254035.0
2021-05-26 10:00:00,41.54,41.67,41.52,41.66,229176.0,41.54,41.67,41.52,41.66,229176.0
2021-05-26 10:05:00,41.67,41.89,41.64,41.83,295775.0,41.67,41.89,41.64,41.83,295775.0
2021-05-26 10:10:00,41.83,41.84,41.78,41.8,147072.0,41.83,41.84,41.78,41.8,147072.0
2021-05-26 10:15:00,41.8,41.82,41.63,41.63,122670.0,41.8,41.82,41.63,41.63,122670.0
2021-05-26 10:20:00,41.64,41.73,41.63,41.71,134489.0,41.64,41.73,41.63,41.71,134489.0
2021-05-26 10:25:00,41.71,41.74,41.67,41.68,115820.0,41.71,41.74,41.67,41.68,115820.0
2021-05-26 10:30:00,41.68,41.79,41.65,41.75,88472.0,41.68,41.79,41.65,41.75,88472.0
2021-05-26 10:35:00,41.74,41.79,41.66,41.67,87119.0,41.74,41.79,41.66,41.67,87119.0
2021-05-26 10:40:00,41.66,41.7,41.65,41.69,64363.0,41.66,41.7,41.65,41.69,64363.0
2021-05-26 10:45:00,41.69,41.74,41.68,41.71,52897.0,41.69,41.74,41.68,41.71,52897.0
2021-05-26 10:50:00,41.71,41.73,41.54,41.55,97148.0,41.71,41.73,41.54,41.55,97148.0
2021-05-26 10:55:00,41.56,41.6,41.52,41.54,88757.0,41.56,41.6,41.52,41.54,88757.0
2021-05-26 11:00:00,41.54,41.63,41.53,41.63,73734.0,41.54,41.63,41.53,41.63,73734.0
2021-05-26 11:05:00,41.63,41.7,41.62,41.69,62953.0,41.63,41.7,41.62,41.69,62953.0
2021-05-26 11:10:00,41.68,41.7,41.64,41.69,65208.0,41.68,41.7,41.64,41.69,65208.0
2021-05-26 11:15:00,41.69,41.84,41.69,41.79,207704.0,41.69,41.84,41.69,41.79,207704.0
2021-05-26 11:20:00,41.79,41.85,41.78,41.81,83974.0,41.79,41.85,41.78,41.81,83974.0
2021-05-26 11:25:00,41.82,41.87,41.79,41.87,57016.0,41.82,41.87,41.79,41.87,57016.0
2021-05-26 11:30:00,41.87,41.92,41.85,41.88,68316.0,41.87,41.92,41.85,41.88,68316.0
2021-05-26 11:35:00,41.88,41.93,41.86,41.93,76036.0,41.88,41.93,41.86,41.93,76036.0
2021-05-26 11:40:00,41.92,41.97,41.91,41.93,92838.0,41.92,41.97,41.91,41.93,92838.0
2021-05-26 11:45:00,41.94,41.96,41.89,41.9,100237.0,41.94,41.96,41.89,41.9,100237.0
2021-05-26 11:50:00,41.9,41.92,41.85,41.88,56390.0,41.9,41.92,41.85,41.88,56390.0
2021-05-26 11:55:00,41.88,41.88,41.8,41.84,63943.0,41.88,41.88,41.8,41.84,63943.0
2021-05-26 12:00:00,41.84,41.85,41.81,41.82,68756.0,41.84,41.85,41.81,41.82,68756.0
2021-05-26 12:05:00,41.82,41.83,41.72,41.73,42289.0,41.82,41.83,41.72,41.73,42289.0
2021-05-26 12:10:00,41.74,41.74,41.68,41.69,45496.0,41.74,41.74,41.68,41.69,45496.0
2021-05-26 12:15:00,41.69,41.72,41.68,41.69,40734.0,41.69,41.72,41.68,41.69,40734.0
2021-05-26 12:20:00,41.69,41.7,41.63,41.64,45940.0,41.69,41.7,41.63,41.64,45940.0
2021-05-26 12:25:00,41.63,41.66,41.62,41.62,46406.0,41.63,41.66,41.62,41.62,46406.0
2021-05-26 12:30:00,41.62,41.7,41.62,41.7,95226.0,41.62,41.7,41.62,41.7,95226.0
2021-05-26 12:35:00,41.7,41.72,41.68,41.69,67682.0,41.7,41.72,41.68,41.69,67682.0
2021-05-26 12:40:00,41.69,41.69,41.66,41.68,62785.0,41.69,41.69,41.66,41.68,62785.0
2021-05-26 12:45:00,41.67,41.77,41.66,41.76,58318.0,41.67,41.77,41.66,41.76,58318.0
2021-05-26 12:50:00,41.76,41.78,41.73,41.73,50167.0,41.76,41.78,41.73,41.73,50167.0
2021-05-26 12:55:00,41.73,41.77,41.72,41.73,44827.0,41.73,41.77,41.72,41.73,44827.0
2021-05-26 13:00:00,41.74,41.8,41.73,41.79,39361.0,41.74,41.8,41.73,41.79,39361.0
2021-05-26 13:05:00,41.79,41.83,41.78,41.8,84473.0,41.79,41.83,41.78,41.8,84473.0
2021-05-26 13:10:00,41.8,41.82,41.79,41.81,33462.0,41.8,41.82,41.79,41.81,33462.0
2021-05-26 13:15:00,41.8,41.83,41.79,41.83,31279.0,41.8,41.83,41.79,41.83,31279.0
2021-05-26 13:20:00,41.82,41.83,41.79,41.8,46703.0,41.82,41.83,41.79,41.8,46703.0
2021-05-26 13:25:00,41.8,41.83,41.77,41.77,44534.0,41.8,41.83,41.77,41.77,44534.0
2021-05-26 13:30:00,41.77,41.8,41.76,41.77,48617.0,41.77,41.8,41.76,41.77,48617.0
2021-05-26 13:35:00,41.77,41.8,41.74,41.8,47239.0,41.77,41.8,41.74,41.8,47239.0
2021-05-26 13:40:00,41.8,41.81,41.74,41.76,54302.0,41.8,41.81,41.74,41.76,54302.0
2021-05-26 13:45:00,41.76,41.79,41.71,41.72,54877.0,41.76,41.79,41.71,41.72,54877.0
2021-05-26 13:50:00,41.73,41.73,41.71,41.72,28044.0,41.73,41.73,41.71,41.72,28044.0
2021-05-26 13:55:00,41.72,41.76,41.71,41.74,62659.0,41.72,41.76,41.71,41.74,62659.0
2021-05-26 14:00:00,41.73,41.8,41.73,41.79,55192.0,41.73,41.8,41.73,41.79,55192.0
2021-05-26 14:05:00,41.79,41.79,41.76,41.76,35843.0,41.79,41.79,41.76,41.76,35843.0
2021-05-26 14:10:00,41.77,41.79,41.76,41.77,28328.0,41.77,41.79,41.76,41.77,28328.0
2021-05-26 14:15:00,41.77,41.85,41.76,41.84,79199.0,41.77,41.85,41.76,41.84,79199.0
2021-05-26 14:20:00,41.83,41.84,41.81,41.82,48538.0,41.83,41.84,41.81,41.82,48538.0
2021-05-26 14:25:00,41.82,41.86,41.81,41.86,44401.0,41.82,41.86,41.81,41.86,44401.0
2021-05-26 14:30:00,41.85,41.87,41.82,41.86,61302.0,41.85,41.87,41.82,41.86,61302.0
2021-05-26 14:35:00,41.86,41.86,41.78,41.79,89084.0,41.86,41.86,41.78,41.79,89084.0
2021-05-26 14:40:00,41.79,41.83,41.77,41.77,70056.0,41.79,41.83,41.77,41.77,70056.0
2021-05-26 14:45:00,41.77,41.8,41.76,41.77,54995.0,41.77,41.8,41.76,41.77,54995.0
2021-05-26 14:50:00,41.77,41.78,41.72,41.73,50513.0,41.77,41.78,41.72,41.73,50513.0
2021-05-26 14:55:00,41.72,41.74,41.7,41.73,62421.0,41.72,41.74,41.7,41.73,62421.0
2021-05-26 15:00:00,41.73,41.79,41.72,41.78,58254.0,41.73,41.79,41.72,41.78,58254.0
2021-05-26 15:05:00,41.77,41.82,41.77,41.8,53593.0,41.77,41.82,41.77,41.8,53593.0
2021-05-26 15:10:00,41.8,41.87,41.79,41.87,69898.0,41.8,41.87,41.79,41.87,69898.0
2021-05-26 15:15:00,41.87,41.89,41.86,41.88,63924.0,41.87,41.89,41.86,41.88,63924.0
2021-05-26 15:20:00,41.89,41.91,41.86,41.89,83429.0,41.89,41.91,41.86,41.89,83429.0
2021-05-26 15:25:00,41.89,41.9,41.86,41.89,89106.0,41.89,41.9,41.86,41.89,89106.0
2021-05-26 15:30:00,41.89,41.9,41.86,41.87,107430.0,41.89,41.9,41.86,41.87,107430.0
2021-05-26 15:35:00,41.88,41.88,41.83,41.84,79766.0,41.88,41.88,41.83,41.84,79766.0
2021-05-26 15:40:00,41.83,41.92,41.83,41.91,226966.0,41.83,41.92,41.83,41.91,226966.0
2021-05-26 15:45:00,41.9,41.91,41.83,41.86,159840.0,41.9,41.91,41.83,41.86,159840.0
2021-05-26 15:50:00,41.86,41.88,41.84,41.87,254245.0,41.86,41.88,41.84,41.87,254245.0
2021-05-26 15:55:00,41.86,41.88,41.83,41.84,566518.0,41.86,41.88,41.83,41.84,566518.0
2021-05-27 09:30:00,42.05,42.07,41.88,41.98,128687.0,42.05,42.07,41.88,41.98,128687.0
2021-05-27 09:35:00,41.98,42.15,41.98,42.07,70642.0,41.98,42.15,41.98,42.07,70642.0
2021-05-27 09:40:00,42.08,42.23,42.08,42.16,53403.0,42.08,42.23,42.08,42.16,53403.0
2021-05-27 09:45:00,42.15,42.18,41.94,41.95,172585.0,42.15,42.18,41.94,41.95,172585.0
2021-05-27 09:50:00,41.96,42.07,41.94,42.02,98137.0,41.96,42.07,41.94,42.02,98137.0
2021-05-27 09:55:00,42.01,42.1,41.98,42.09,54093.0,42.01,42.1,41.98,42.09,54093.0
2021-05-27 10:00:00,42.1,42.17,42.06,42.14,50215.0,42.1,42.17,42.06,42.14,50215.0
2021-05-27 10:05:00,42.14,42.16,42.08,42.11,62861.0,42.14,42.16,42.08,42.11,62861.0
2021-05-27 10:10:00,42.12,42.13,42.08,42.11,43972.0,42.12,42.13,42.08,42.11,43972.0
2021-05-27 10:15:00,42.11,42.17,42.05,42.11,89271.0,42.11,42.17,42.05,42.11,89271.0
2021-05-27 10:20:00,42.1,42.11,42.06,42.11,61649.0,42.1,42.11,42.06,42.11,61649.0
2021-05-27 10:25:00,42.11,42.16,42.06,42.13,51125.0,42.11,42.16,42.06,42.13,51125.0
2021-05-27 10:30:00,42.13,42.16,42.09,42.09,47078.0,42.13,42.16,42.09,42.09,47078.0
2021-05-27 10:35:00,42.1,42.13,42.07,42.11,43113.0,42.1,42.13,42.07,42.11,43113.0
2021-05-27 10:40:00,42.11,42.14,42.1,42.12,22573.0,42.11,42.14,42.1,42.12,22573.0
2021-05-27 10:45:00,42.13,42.21,42.1,42.2,236491.0,42.13,42.21,42.1,42.2,236491.0
2021-05-27 10:50:00,42.2,42.2,42.09,42.15,64408.0,42.2,42.2,42.09,42.15,64408.0
2021-05-27 10:55:00,42.15,42.15,42.08,42.13,49622.0,42.15,42.15,42.08,42.13,49622.0
2021-05-27 11:00:00,42.13,42.17,42.13,42.15,22953.0,42.13,42.17,42.13,42.15,22953.0
2021-05-27 11:05:00,42.14,42.14,42.06,42.06,25767.0,42.14,42.14,42.06,42.06,25767.0
2021-05-27 11:10:00,42.06,42.1,42.01,42.03,486237.0,42.06,42.1,42.01,42.03,486237.0
2021-05-27 11:15:00,42.02,42.07,41.99,42.02,64333.0,42.02,42.07,41.99,42.02,64333.0
2021-05-27 11:20:00,42.02,42.02,41.98,42.0,46354.0,42.02,42.02,41.98,42.0,46354.0
2021-05-27 11:25:00,42.0,42.03,41.96,41.96,23930.0,42.0,42.03,41.96,41.96,23930.0
2021-05-27 11:30:00,41.96,41.98,41.93,41.95,40130.0,41.96,41.98,41.93,41.95,40130.0
2021-05-27 11:35:00,41.95,42.01,41.94,42.0,27943.0,41.95,42.01,41.94,42.0,27943.0
2021-05-27 11:40:00,42.0,42.03,42.0,42.03,29380.0,42.0,42.03,42.0,42.03,29380.0
2021-05-27 11:45:00,42.02,42.08,41.98,42.04,65361.0,42.02,42.08,41.98,42.04,65361.0
2021-05-27 11:50:00,42.03,42.03,42.01,42.02,23125.0,42.03,42.03,42.01,42.02,23125.0
2021-05-27 11:55:00,42.02,42.1,42.02,42.09,33692.0,42.02,42.1,42.02,42.09,33692.0
2021-05-27 12:00:00,42.09,42.09,42.02,42.03,34170.0,42.09,42.09,42.02,42.03,34170.0
2021-05-27 12:05:00,42.03,42.06,42.01,42.05,18297.0,42.03,42.06,42.01,42.05,18297.0
2021-05-27 12:10:00,42.05,42.07,42.04,42.07,12892.0,42.05,42.07,42.04,42.07,12892.0
2021-05-27 12:15:00,42.07,42.09,42.06,42.07,23157.0,42.07,42.09,42.06,42.07,23157.0
2021-05-27 12:20:00,42.07,42.08,42.06,42.08,6786.0,42.07,42.08,42.06,42.08,6786.0
2021-05-27 12:25:00,42.07,42.08,42.06,42.07,15260.0,42.07,42.08,42.06,42.07,15260.0
2021-05-27 12:30:00,42.07,42.09,42.06,42.08,20651.0,42.07,42.09,42.06,42.08,20651.0
2021-05-27 12:35:00,42.08,42.13,42.07,42.12,29852.0,42.08,42.13,42.07,42.12,29852.0
2021-05-27 12:40:00,42.13,42.16,42.12,42.15,19591.0,42.13,42.16,42.12,42.15,19591.0
2021-05-27 12:45:00,42.15,42.15,42.09,42.09,29490.0,42.15,42.15,42.09,42.09,29490.0
2021-05-27 12:50:00,42.08,42.09,42.06,42.08,36404.0,42.08,42.09,42.06,42.08,36404.0
2021-05-27 12:55:00,42.07,42.08,42.06,42.08,13061.0,42.07,42.08,42.06,42.08,13061.0
2021-05-27 13:00:00,42.08,42.09,42.03,42.04,68836.0,42.08,42.09,42.03,42.04,68836.0
2021-05-27 13:05:00,42.03,42.06,42.03,42.04,17153.0,42.03,42.06,42.03,42.04,17153.0
2021-05-27 13:10:00,42.04,42.06,42.02,42.05,28661.0,42.04,42.06,42.02,42.05,28661.0
2021-05-27 13:15:00,42.04,42.08,42.04,42.07,24461.0,42.04,42.08,42.04,42.07,24461.0
2021-05-27 13:20:00,42.06,42.1,42.06,42.08,20459.0,42.06,42.1,42.06,42.08,20459.0
2021-05-27 13:25:00,42.08,42.08,42.04,42.06,22805.0,42.08,42.08,42.04,42.06,22805.0
2021-05-27 13:30:00,42.06,42.08,42.06,42.07,14954.0,42.06,42.08,42.06,42.07,14954.0
2021-05-27 13:35:00,42.07,42.08,42.02,42.05,34214.0,42.07,42.08,42.02,42.05,34214.0
2021-05-27 13:40:00,42.05,42.05,42.02,42.03,19263.0,42.05,42.05,42.02,42.03,19263.0
2021-05-27 13:45:00,42.04,42.04,41.99,42.01,23272.0,42.04,42.04,41.99,42.01,23272.0
2021-05-27 13:50:00,42.01,42.03,41.98,41.98,22143.0,42.01,42.03,41.98,41.98,22143.0
2021-05-27 13:55:00,41.98,42.0,41.94,41.95,21833.0,41.98,42.0,41.94,41.95,21833.0
2021-05-27 14:00:00,41.94,41.95,41.86,41.86,44618.0,41.94,41.95,41.86,41.86,44618.0
2021-05-27 14:05:00,41.86,41.87,41.8,41.8,52997.0,41.86,41.87,41.8,41.8,52997.0
2021-05-27 14:10:00,41.8,41.82,41.78,41.79,42171.0,41.8,41.82,41.78,41.79,42171.0
2021-05-27 14:15:00,41.79,41.83,41.78,41.83,34508.0,41.79,41.83,41.78,41.83,34508.0
2021-05-27 14:20:00,41.83,41.88,41.82,41.87,23032.0,41.83,41.88,41.82,41.87,23032.0
2021-05-27 14:25:00,41.86,41.91,41.85,41.9,38737.0,41.86,41.91,41.85,41.9,38737.0
2021-05-27 14:30:00,41.91,41.91,41.89,41.91,12181.0,41.91,41.91,41.89,41.91,12181.0
2021-05-27 14:35:00,41.91,41.92,41.89,41.92,28133.0,41.91,41.92,41.89,41.92,28133.0
2021-05-27 14:40:00,41.93,41.93,41.86,41.87,59739.0,41.93,41.93,41.86,41.87,59739.0
2021-05-27 14:45:00,41.86,41.87,41.83,41.83,55060.0,41.86,41.87,41.83,41.83,55060.0
2021-05-27 14:50:00,41.84,41.89,41.84,41.89,32606.0,41.84,41.89,41.84,41.89,32606.0
2021-05-27 14:55:00,41.88,41.9,41.87,41.87,41123.0,41.88,41.9,41.87,41.87,41123.0
2021-05-27 15:00:00,41.88,41.88,41.86,41.88,45308.0,41.88,41.88,41.86,41.88,45308.0
2021-05-27 15:05:00,41.88,41.88,41.82,41.86,77378.0,41.88,41.88,41.82,41.86,77378.0
2021-05-27 15:10:00,41.86,41.88,41.85,41.88,28553.0,41.86,41.88,41.85,41.88,28553.0
2021-05-27 15:15:00,41.88,41.92,41.87,41.89,43481.0,41.88,41.92,41.87,41.89,43481.0
2021-05-27 15:20:00,41.88,41.89,41.87,41.89,41930.0,41.88,41.89,41.87,41.89,41930.0
2021-05-27 15:25:00,41.89,41.9,41.88,41.89,26416.0,41.89,41.9,41.88,41.89,26416.0
2021-05-27 15:30:00,41.89,41.91,41.88,41.9,81022.0,41.89,41.91,41.88,41.9,81022.0
2021-05-27 15:35:00,41.9,41.94,41.89,41.93,140652.0,41.9,41.94,41.89,41.93,140652.0
2021-05-27 15:40:00,41.93,42.0,41.92,41.97,163498.0,41.93,42.0,41.92,41.97,163498.0
2021-05-27 15:45:00,41.97,42.0,41.96,41.98,109665.0,41.97,42.0,41.96,41.98,109665.0
2021-05-27 15:50:00,41.98,42.05,41.97,42.02,258369.0,41.98,42.05,41.97,42.02,258369.0
2021-05-27 15:55:00,42.02,42.02,41.91,41.96,634347.0,42.02,42.02,41.91,41.96,634347.0
2021-05-28 09:30:00,42.36,42.69,42.08,42.6,278190.0,42.36,42.69,42.08,42.6,278190.0
2021-05-28 09:35:00,42.61,42.76,42.54,42.74,95780.0,42.61,42.76,42.54,42.74,95780.0
2021-05-28 09:40:00,42.74,42.77,42.63,42.67,92483.0,42.74,42.77,42.63,42.67,92483.0
2021-05-28 09:45:00,42.66,42.86,42.65,42.7,74981.0,42.66,42.86,42.65,42.7,74981.0
2021-05-28 09:50:00,42.7,42.73,42.66,42.67,35528.0,42.7,42.73,42.66,42.67,35528.0
2021-05-28 09:55:00,42.67,42.73,42.65,42.7,46788.0,42.67,42.73,42.65,42.7,46788.0
2021-05-28 10:00:00,42.69,42.78,42.65,42.76,37700.0,42.69,42.78,42.65,42.76,37700.0
2021-05-28 10:05:00,42.77,42.8,42.7,42.73,50703.0,42.77,42.8,42.7,42.73,50703.0
2021-05-28 10:10:00,42.73,42.86,42.73,42.81,77866.0,42.73,42.86,42.73,42.81,77866.0
2021-05-28 10:15:00,42.8,42.82,42.67,42.67,36612.0,42.8,42.82,42.67,42.67,36612.0
2021-05-28 10:20:00,42.66,42.74,42.66,42.71,32705.0,42.66,42.74,42.66,42.71,32705.0
2021-05-28 10:25:00,42.71,42.76,42.68,42.76,36209.0,42.71,42.76,42.68,42.76,36209.0
2021-05-28 10:30:00,42.77,42.85,42.71,42.72,40605.0,42.77,42.85,42.71,42.72,40605.0
2021-05-28 10:35:00,42.72,42.73,42.63,42.64,26356.0,42.72,42.73,42.63,42.64,26356.0
2021-05-28 10:40:00,42.64,42.69,42.63,42.66,30727.0,42.64,42.69,42.63,42.66,30727.0
2021-05-28 10:45:00,42.66,42.67,42.62,42.64,21218.0,42.66,42.67,42.62,42.64,21218.0
2021-05-28 10:50:00,42.64,42.65,42.62,42.64,31368.0,42.64,42.65,42.62,42.64,31368.0
2021-05-28 10:55:00,42.63,42.66,42.61,42.66,46697.0,42.63,42.66,42.61,42.66,46697.0
2021-05-28 11:00:00,42.66,42.66,42.62,42.65,38119.0,42.66,42.66,42.62,42.65,38119.0
2021-05-28 11:05:00,42.64,42.66,42.62,42.65,30547.0,42.64,42.66,42.62,42.65,30547.0
2021-05-28 11:10:00,42.65,42.69,42.64,42.69,35125.0,42.65,42.69,42.64,42.69,35125.0
2021-05-28 11:15:00,42.69,42.69,42.64,42.66,25821.0,42.69,42.69,42.64,42.66,25821.0
2021-05-28 11:20:00,42.66,42.67,42.6,42.63,18243.0,42.66,42.67,42.6,42.63,18243.0
2021-05-28 11:25:00,42.62,42.64,42.59,42.64,16234.0,42.62,42.64,42.59,42.64,16234.0
2021-05-28 11:30:00,42.64,42.68,42.63,42.68,34067.0,42.64,42.68,42.63,42.68,34067.0
2021-05-28 11:35:00,42.68,42.79,42.66,42.79,86046.0,42.68,42.79,42.66,42.79,86046.0
2021-05-28 11:40:00,42.79,42.83,42.78,42.8,47206.0,42.79,42.83,42.78,42.8,47206.0
2021-05-28 11:45:00,42.8,42.8,42.75,42.76,32251.0,42.8,42.8,42.75,42.76,32251.0
2021-05-28 11:50:00,42.75,42.77,42.72,42.74,76577.0,42.75,42.77,42.72,42.74,76577.0
2021-05-28 11:55:00,42.74,42.77,42.73,42.74,35639.0,42.74,42.77,42.73,42.74,35639.0
2021-05-28 12:00:00,42.74,42.74,42.7,42.71,20895.0,42.74,42.74,42.7,42.71,20895.0
2021-05-28 12:05:00,42.71,42.73,42.7,42.71,16815.0,42.71,42.73,42.7,42.71,16815.0
2021-05-28 12:10:00,42.71,42.72,42.69,42.72,20076.0,42.71,42.72,42.69,42.72,20076.0
2021-05-28 12:15:00,42.71,42.71,42.68,42.7,31654.0,42.71,42.71,42.68,42.7,31654.0
2021-05-28 12:20:00,42.7,42.71,42.65,42.66,19035.0,42.7,42.71,42.65,42.66,19035.0
2021-05-28 12:25:00,42.66,42.67,42.64,42.66,29968.0,42.66,42.67,42.64,42.66,29968.0
2021-05-28 12:30:00,42.66,42.69,42.65,42.69,24945.0,42.66,42.69,42.65,42.69,24945.0
2021-05-28 12:35:00,42.69,42.73,42.67,42.73,47387.0,42.69,42.73,42.67,42.73,47387.0
2021-05-28 12:40:00,42.73,42.74,42.72,42.73,27623.0,42.73,42.74,42.72,42.73,27623.0
2021-05-28 12:45:00,42.73,42.77,42.69,42.73,51918.0,42.73,42.77,42.69,42.73,51918.0
2021-05-28 12:50:00,42.73,42.73,42.69,42.7,24830.0,42.73,42.73,42.69,42.7,24830.0
2021-05-28 12:55:00,42.69,42.73,42.69,42.72,25295.0,42.69,42.73,42.69,42.72,25295.0
2021-05-28 13:00:00,42.72,42.74,42.7,42.7,18797.0,42.72,42.74,42.7,42.7,18797.0
2021-05-28 13:05:00,42.7,42.71,42.68,42.69,23060.0,42.7,42.71,42.68,42.69,23060.0
2021-05-28 13:10:00,42.68,42.71,42.67,42.7,31885.0,42.68,42.71,42.67,42.7,31885.0
2021-05-28 13:15:00,42.7,42.71,42.68,42.7,26441.0,42.7,42.71,42.68,42.7,26441.0
2021-05-28 13:20:00,42.71,42.71,42.68,42.71,36399.0,42.71,42.71,42.68,42.71,36399.0
2021-05-28 13:25:00,42.7,42.71,42.63,42.64,47796.0,42.7,42.71,42.63,42.64,47796.0
2021-05-28 13:30:00,42.63,42.64,42.61,42.63,17785.0,42.63,42.64,42.61,42.63,17785.0
2021-05-28 13:35:00,42.63,42.65,42.62,42.65,25233.0,42.63,42.65,42.62,42.65,25233.0
2021-05-28 13:40:00,42.64,42.65,42.62,42.64,25583.0,42.64,42.65,42.62,42.64,25583.0
2021-05-28 13:45:00,42.63,42.65,42.62,42.63,38157.0,42.63,42.65,42.62,42.63,38157.0
2021-05-28 13:50:00,42.63,42.64,42.62,42.63,24900.0,42.63,42.64,42.62,42.63,24900.0
2021-05-28 13:55:00,42.63,42.64,42.61,42.61,14587.0,42.63,42.64,42.61,42.61,14587.0
2021-05-28 14:00:00,42.62,42.63,42.61,42.61,27318.0,42.62,42.63,42.61,42.61,27318.0
2021-05-28 14:05:00,42.61,42.62,42.59,42.62,25112.0,42.61,42.62,42.59,42.62,25112.0
2021-05-28 14:10:00,42.62,42.63,42.61,42.61,19385.0,42.62,42.63,42.61,42.61,19385.0
2021-05-28 14:15:00,42.62,42.62,42.56,42.58,55188.0,42.62,42.62,42.56,42.58,55188.0
2021-05-28 14:20:00,42.58,42.6,42.56,42.58,24138.0,42.58,42.6,42.56,42.58,24138.0
2021-05-28 14:25:00,42.59,42.64,42.58,42.63,32898.0,42.59,42.64,42.58,42.63,32898.0
2021-05-28 14:30:00,42.63,42.63,42.61,42.62,17331.0,42.63,42.63,42.61,42.62,17331.0
2021-05-28 14:35:00,42.62,42.66,42.61,42.66,43778.0,42.62,42.66,42.61,42.66,43778.0
2021-05-28 14:40:00,42.66,42.67,42.61,42.63,48557.0,42.66,42.67,42.61,42.63,48557.0
2021-05-28 14:45:00,42.64,42.64,42.6,42.61,34065.0,42.64,42.64,42.6,42.61,34065.0
2021-05-28 14:50:00,42.61,42.62,42.58,42.59,23566.0,42.61,42.62,42.58,42.59,23566.0
2021-05-28 14:55:00,42.59,42.6,42.56,42.56,18735.0,42.59,42.6,42.56,42.56,18735.0
2021-05-28 15:00:00,42.57,42.59,42.56,42.59,20833.0,42.57,42.59,42.56,42.59,20833.0
2021-05-28 15:05:00,42.58,42.59,42.57,42.59,17393.0,42.58,42.59,42.57,42.59,17393.0
2021-05-28 15:10:00,42.59,42.59,42.53,42.54,42830.0,42.59,42.59,42.53,42.54,42830.0
2021-05-28 15:15:00,42.54,42.55,42.5,42.51,62713.0,42.54,42.55,42.5,42.51,62713.0
2021-05-28 15:20:00,42.5,42.57,42.5,42.57,64418.0,42.5,42.57,42.5,42.57,64418.0
2021-05-28 15:25:00,42.56,42.59,42.55,42.59,40129.0,42.56,42.59,42.55,42.59,40129.0
2021-05-28 15:30:00,42.59,42.61,42.58,42.6,103668.0,42.59,42.61,42.58,42.6,103668.0
2021-05-28 15:35:00,42.61,42.64,42.59,42.59,126700.0,42.61,42.64,42.59,42.59,126700.0
2021-05-28 15:40:00,42.59,42.59,42.54,42.55,89166.0,42.59,42.59,42.54,42.55,89166.0
2021-05-28 15:45:00,42.55,42.57,42.53,42.56,71605.0,42.55,42.57,42.53,42.56,71605.0
2021-05-28 15:50:00,42.56,42.6,42.56,42.59,158529.0,42.56,42.6,42.56,42.59,158529.0
2021-05-28 15:55:00,42.59,42.59,42.52,42.57,461343.0,42.59,42.59,42.52,42.57,461343.0
2021-06-01 09:30:00,42.82,42.85,42.63,42.78,217653.0,42.82,42.85,42.63,42.78,217653.0
2021-06-01 09:35:00,42.79,42.82,42.61,42.71,143016.0,42.79,42.82,42.61,42.71,143016.0
2021-06-01 09:40:00,42.72,42.75,42.57,42.61,127474.0,42.72,42.75,42.57,42.61,127474.0
2021-06-01 09:45:00,42.62,42.73,42.6,42.65,74137.0,42.62,42.73,42.6,42.65,74137.0
2021-06-01 09:50:00,42.65,42.73,42.63,42.73,103522.0,42.65,42.73,42.63,42.73,103522.0
2021-06-01 09:55:00,42.73,42.75,42.66,42.69,78936.0,42.73,42.75,42.66,42.69,78936.0
2021-06-01 10:00:00,42.69,42.78,42.68,42.7,99487.0,42.69,42.78,42.68,42.7,99487.0
2021-06-01 10:05:00,42.69,42.79,42.68,42.75,76262.0,42.69,42.79,42.68,42.75,76262.0
2021-06-01 10:10:00,42.75,42.8,42.59,42.61,80216.0,42.75,42.8,42.59,42.61,80216.0
2021-06-01 10:15:00,42.61,42.63,42.57,42.59,54011.0,42.61,42.63,42.57,42.59,54011.0
2021-06-01 10:20:00,42.59,42.6,42.5,42.51,39558.0,42.59,42.6,42.5,42.51,39558.0
2021-06-01 10:25:00,42.51,42.63,42.5,42.58,66829.0,42.51,42.63,42.5,42.58,66829.0
2021-06-01 10:30:00,42.58,42.66,42.57,42.64,81248.0,42.58,42.66,42.57,42.64,81248.0
2021-06-01 10:35:00,42.64,42.71,42.64,42.68,52184.0,42.64,42.71,42.64,42.68,52184.0
2021-06-01 10:40:00,42.69,42.81,42.69,42.77,91169.0,42.69,42.81,42.69,42.77,91169.0
2021-06-01 10:45:00,42.77,42.81,42.74,42.79,89041.0,42.77,42.81,42.74,42.79,89041.0
2021-06-01 10:50:00,42.79,42.8,42.67,42.69,66125.0,42.79,42.8,42.67,42.69,66125.0
2021-06-01 10:55:00,42.69,42.81,42.68,42.8,134276.0,42.69,42.81,42.68,42.8,134276.0
2021-06-01 11:00:00,42.8,42.84,42.76,42.76,71283.0,42.8,42.84,42.76,42.76,71283.0
2021-06-01 11:05:00,42.76,42.79,42.74,42.77,73709.0,42.76,42.79,42.74,42.77,73709.0
2021-06-01 11:10:00,42.76,42.83,42.75,42.82,37824.0,42.76,42.83,42.75,42.82,37824.0
2021-06-01 11:15:00,42.83,42.9,42.81,42.9,87686.0,42.83,42.9,42.81,42.9,87686.0
2021-06-01 11:20:00,42.89,42.9,42.85,42.89,71409.0,42.89,42.9,42.85,42.89,71409.0
2021-06-01 11:25:00,42.89,42.91,42.83,42.84,53381.0,42.89,42.91,42.83,42.84,53381.0
2021-06-01 11:30:00,42.84,42.9,42.81,42.86,76486.0,42.84,42.9,42.81,42.86,76486.0
2021-06-01 11:35:00,42.86,42.95,42.85,42.94,57623.0,42.86,42.95,42.85,42.94,57623.0
2021-06-01 11:40:00,42.94,43.01,42.94,42.98,104390.0,42.94,43.01,42.94,42.98,104390.0
2021-06-01 11:45:00,42.99,43.0,42.94,42.96,52344.0,42.99,43.0,42.94,42.96,52344.0
2021-06-01 11:50:00,42.95,42.97,42.91,42.92,49397.0,42.95,42.97,42.91,42.92,49397.0
2021-06-01 11:55:00,42.92,42.96,42.9,42.91,46449.0,42.92,42.96,42.9,42.91,46449.0
2021-06-01 12:00:00,42.92,42.97,42.92,42.97,53872.0,42.92,42.97,42.92,42.97,53872.0
2021-06-01 12:05:00,42.96,42.99,42.94,42.96,65123.0,42.96,42.99,42.94,42.96,65123.0
2021-06-01 12:10:00,42.95,42.96,42.93,42.95,28717.0,42.95,42.96,42.93,42.95,28717.0
2021-06-01 12:15:00,42.95,42.96,42.9,42.96,44624.0,42.95,42.96,42.9,42.96,44624.0
2021-06-01 12:20:00,42.96,43.01,42.94,43.0,68439.0,42.96,43.01,42.94,43.0,68439.0
2021-06-01 12:25:00,43.0,43.0,42.96,42.98,33492.0,43.0,43.0,42.96,42.98,33492.0
2021-06-01 12:30:00,42.98,42.98,42.92,42.94,44600.0,42.98,42.98,42.92,42.94,44600.0
2021-06-01 12:35:00,42.94,42.98,42.93,42.97,57055.0,42.94,42.98,42.93,42.97,57055.0
2021-06-01 12:40:00,42.96,42.99,42.94,42.99,41516.0,42.96,42.99,42.94,42.99,41516.0
2021-06-01 12:45:00,42.99,43.02,42.96,42.98,54978.0,42.99,43.02,42.96,42.98,54978.0
2021-06-01 12:50:00,42.98,43.01,42.97,43.0,35184.0,42.98,43.01,42.97,43.0,35184.0
2021-06-01 12:55:00,43.0,43.0,42.9,42.91,58781.0,43.0,43.0,42.9,42.91,58781.0
2021-06-01 13:00:00,42.9,42.92,42.86,42.87,47158.0,42.9,42.92,42.86,42.87,47158.0
2021-06-01 13:05:00,42.87,42.88,42.84,42.88,43459.0,42.87,42.88,42.84,42.88,43459.0
2021-06-01 13:10:00,42.88,42.91,42.87,42.9,39046.0,42.88,42.91,42.87,42.9,39046.0
2021-06-01 13:15:00,42.9,42.95,42.9,42.91,70918.0,42.9,42.95,42.9,42.91,70918.0
2021-06-01 13:20:00,42.91,42.93,42.89,42.93,34524.0,42.91,42.93,42.89,42.93,34524.0
2021-06-01 13:25:00,42.93,42.99,42.92,42.98,58338.0,42.93,42.99,42.92,42.98,58338.0
2021-06-01 13:30:00,42.98,43.01,42.96,42.98,51523.0,42.98,43.01,42.96,42.98,51523.0
2021-06-01 13:35:00,42.99,43.03,42.98,43.03,69583.0,42.99,43.03,42.98,43.03,69583.0
2021-06-01 13:40:00,43.02,43.03,42.99,43.02,41859.0,43.02,43.03,42.99,43.02,41859.0
2021-06-01 13:45:00,43.02,43.07,43.01,43.07,58721.0,43.02,43.07,43.01,43.07,58721.0
2021-06-01 13:50:00,43.07,43.07,43.04,43.07,25086.0,43.07,43.07,43.04,43.07,25086.0
2021-06-01 13:55:00,43.07,43.1,43.07,43.09,49659.0,43.07,43.1,43.07,43.09,49659.0
2021-06-01 14:00:00,43.08,43.12,43.08,43.11,47322.0,43.08,43.12,43.08,43.11,47322.0
2021-06-01 14:05:00,43.11,43.13,43.09,43.09,43960.0,43.11,43.13,43.09,43.09,43960.0
2021-06-01 14:10:00,43.09,43.12,43.09,43.12,27154.0,43.09,43.12,43.09,43.12,27154.0
2021-06-01 14:15:00,43.12,43.15,43.12,43.15,45251.0,43.12,43.15,43.12,43.15,45251.0
2021-06-01 14:20:00,43.15,43.16,43.12,43.14,46497.0,43.15,43.16,43.12,43.14,46497.0
2021-06-01 14:25:00,43.14,43.16,43.12,43.14,48001.0,43.14,43.16,43.12,43.14,48001.0
2021-06-01 14:30:00,43.14,43.18,43.13,43.16,31547.0,43.14,43.18,43.13,43.16,31547.0
2021-06-01 14:35:00,43.16,43.19,43.15,43.19,43195.0,43.16,43.19,43.15,43.19,43195.0
2021-06-01 14:40:00,43.18,43.19,43.12,43.13,53255.0,43.18,43.19,43.12,43.13,53255.0
2021-06-01 14:45:00,43.14,43.15,43.12,43.13,30026.0,43.14,43.15,43.12,43.13,30026.0
2021-06-01 14:50:00,43.13,43.14,43.12,43.14,38328.0,43.13,43.14,43.12,43.14,38328.0
2021-06-01 14:55:00,43.14,43.18,43.13,43.18,39454.0,43.14,43.18,43.13,43.18,39454.0
2021-06-01 15:00:00,43.18,43.2,43.15,43.18,54854.0,43.18,43.2,43.15,43.18,54854.0
2021-06-01 15:05:00,43.18,43.18,43.12,43.12,60315.0,43.18,43.18,43.12,43.12,60315.0
2021-06-01 15:10:00,43.13,43.13,43.08,43.09,48317.0,43.13,43.13,43.08,43.09,48317.0
2021-06-01 15:15:00,43.1,43.11,43.08,43.11,42328.0,43.1,43.11,43.08,43.11,42328.0
2021-06-01 15:20:00,43.11,43.13,43.1,43.13,50766.0,43.11,43.13,43.1,43.13,50766.0
2021-06-01 15:25:00,43.13,43.13,43.09,43.09,68680.0,43.13,43.13,43.09,43.09,68680.0
2021-06-01 15:30:00,43.09,43.1,43.03,43.04,118933.0,43.09,43.1,43.03,43.04,118933.0
2021-06-01 15:35:00,43.05,43.06,43.0,43.01,78451.0,43.05,43.06,43.0,43.01,78451.0
2021-06-01 15:40:00,43.01,43.02,43.0,43.01,152945.0,43.01,43.02,43.0,43.01,152945.0
2021-06-01 15:45:00,43.01,43.04,43.0,43.02,175325.0,43.01,43.04,43.0,43.02,175325.0
2021-06-01 15:50:00,43.01,43.02,42.95,42.98,408295.0,43.01,43.02,42.95,42.98,408295.0
2021-06-01 15:55:00,42.99,42.99,42.92,42.94,497430.0,42.99,42.99,42.92,42.94,497430.0
2021-06-02 09:30:00,43.0,43.06,42.61,42.66,191795.0,43.0,43.06,42.61,42.66,191795.0
2021-06-02 09:35:00,42.65,42.78,42.59,42.76,95475.0,42.65,42.78,42.59,42.76,95475.0
2021-06-02 09:40:00,42.77,42.79,42.7,42.76,60242.0,42.77,42.79,42.7,42.76,60242.0
2021-06-02 09:45:00,42.77,42.85,42.72,42.84,69616.0,42.77,42.85,42.72,42.84,69616.0
2021-06-02 09:50:00,42.84,42.88,42.81,42.83,87717.0,42.84,42.88,42.81,42.83,87717.0
2021-06-02 09:55:00,42.84,42.87,42.74,42.75,160390.0,42.84,42.87,42.74,42.75,160390.0
2021-06-02 10:00:00,42.75,42.78,42.58,42.59,179038.0,42.75,42.78,42.58,42.59,179038.0
2021-06-02 10:05:00,42.59,42.68,42.56,42.56,175731.0,42.59,42.68,42.56,42.56,175731.0
2021-06-02 10:10:00,42.55,42.58,42.51,42.52,71565.0,42.55,42.58,42.51,42.52,71565.0
2021-06-02 10:15:00,42.52,42.57,42.51,42.55,47332.0,42.52,42.57,42.51,42.55,47332.0
2021-06-02 10:20:00,42.56,42.58,42.55,42.56,32764.0,42.56,42.58,42.55,42.56,32764.0
2021-06-02 10:25:00,42.56,42.57,42.49,42.49,69840.0,42.56,42.57,42.49,42.49,69840.0
2021-06-02 10:30:00,42.5,42.5,42.37,42.41,164543.0,42.5,42.5,42.37,42.41,164543.0
2021-06-02 10:35:00,42.4,42.4,42.31,42.33,70315.0,42.4,42.4,42.31,42.33,70315.0
2021-06-02 10:40:00,42.32,42.41,42.29,42.41,144220.0,42.32,42.41,42.29,42.41,144220.0
2021-06-02 10:45:00,42.41,42.41,42.35,42.36,52012.0,42.41,42.41,42.35,42.36,52012.0
2021-06-02 10:50:00,42.36,42.39,42.34,42.39,44341.0,42.36,42.39,42.34,42.39,44341.0
2021-06-02 10:55:00,42.39,42.45,42.38,42.44,39544.0,42.39,42.45,42.38,42.44,39544.0
2021-06-02 11:00:00,42.44,42.5,42.42,42.47,47064.0,42.44,42.5,42.42,42.47,47064.0
2021-06-02 11:05:00,42.47,42.47,42.43,42.46,41698.0,42.47,42.47,42.43,42.46,41698.0
2021-06-02 11:10:00,42.45,42.49,42.44,42.47,19634.0,42.45,42.49,42.44,42.47,19634.0
2021-06-02 11:15:00,42.47,42.48,42.46,42.47,21693.0,42.47,42.48,42.46,42.47,21693.0
2021-06-02 11:20:00,42.47,42.47,42.29,42.33,115913.0,42.47,42.47,42.29,42.33,115913.0
2021-06-02 11:25:00,42.33,42.33,42.23,42.27,77166.0,42.33,42.33,42.23,42.27,77166.0
2021-06-02 11:30:00,42.26,42.27,42.19,42.19,41802.0,42.26,42.27,42.19,42.19,41802.0
2021-06-02 11:35:00,42.2,42.2,42.14,42.18,63849.0,42.2,42.2,42.14,42.18,63849.0
2021-06-02 11:40:00,42.19,42.21,42.12,42.13,111497.0,42.19,42.21,42.12,42.13,111497.0
2021-06-02 11:45:00,42.13,42.15,42.11,42.14,47147.0,42.13,42.15,42.11,42.14,47147.0
2021-06-02 11:50:00,42.14,42.14,42.08,42.11,76419.0,42.14,42.14,42.08,42.11,76419.0
2021-06-02 11:55:00,42.11,42.11,42.07,42.08,59818.0,42.11,42.11,42.07,42.08,59818.0
2021-06-02 12:00:00,42.08,42.13,42.05,42.11,52852.0,42.08,42.13,42.05,42.11,52852.0
2021-06-02 12:05:00,42.11,42.11,42.07,42.09,22876.0,42.11,42.11,42.07,42.09,22876.0
2021-06-02 12:10:00,42.09,42.16,42.08,42.13,49009.0,42.09,42.16,42.08,42.13,49009.0
2021-06-02 12:15:00,42.14,42.15,42.03,42.04,98039.0,42.14,42.15,42.03,42.04,98039.0
2021-06-02 12:20:00,42.05,42.09,42.04,42.05,57057.0,42.05,42.09,42.04,42.05,57057.0
2021-06-02 12:25:00,42.05,42.07,42.01,42.03,66484.0,42.05,42.07,42.01,42.03,66484.0
2021-06-02 12:30:00,42.03,42.04,41.96,41.97,143479.0,42.03,42.04,41.96,41.97,143479.0
2021-06-02 12:35:00,41.97,41.98,41.94,41.96,53368.0,41.97,41.98,41.94,41.96,53368.0
2021-06-02 12:40:00,41.95,42.03,41.95,42.0,60445.0,41.95,42.03,41.95,42.0,60445.0
2021-06-02 12:45:00,42.0,42.02,41.98,41.99,75309.0,42.0,42.02,41.98,41.99,75309.0
2021-06-02 12:50:00,41.99,42.09,41.98,42.09,108565.0,41.99,42.09,41.98,42.09,108565.0
2021-06-02 12:55:00,42.09,42.11,42.03,42.03,56565.0,42.09,42.11,42.03,42.03,56565.0
2021-06-02 13:00:00,42.03,42.03,41.93,41.94,76836.0,42.03,42.03,41.93,41.94,76836.0
2021-06-02 13:05:00,41.93,41.94,41.89,41.92,102114.0,41.93,41.94,41.89,41.92,102114.0
2021-06-02 13:10:00,41.92,41.93,41.83,41.84,192499.0,41.92,41.93,41.83,41.84,192499.0
2021-06-02 13:15:00,41.84,41.92,41.83,41.89,73332.0,41.84,41.92,41.83,41.89,73332.0
2021-06-02 13:20:00,41.9,41.9,41.77,41.77,108532.0,41.9,41.9,41.77,41.77,108532.0
2021-06-02 13:25:00,41.77,41.81,41.73,41.73,126477.0,41.77,41.81,41.73,41.73,126477.0
2021-06-02 13:30:00,41.74,41.81,41.73,41.76,133741.0,41.74,41.81,41.73,41.76,133741.0
2021-06-02 13:35:00,41.76,41.81,41.76,41.77,67439.0,41.76,41.81,41.76,41.77,67439.0
2021-06-02 13:40:00,41.77,41.79,41.75,41.76,50247.0,41.77,41.79,41.75,41.76,50247.0
2021-06-02 13:45:00,41.76,41.78,41.75,41.77,44521.0,41.76,41.78,41.75,41.77,44521.0
2021-06-02 13:50:00,41.77,41.78,41.72,41.73,47691.0,41.77,41.78,41.72,41.73,47691.0
2021-06-02 13:55:00,41.72,41.74,41.69,41.73,64946.0,41.72,41.74,41.69,41.73,64946.0
2021-06-02 14:00:00,41.72,41.73,41.69,41.72,28875.0,41.72,41.73,41.69,41.72,28875.0
2021-06-02 14:05:00,41.72,41.72,41.59,41.6,53383.0,41.72,41.72,41.59,41.6,53383.0
2021-06-02 14:10:00,41.6,41.65,41.59,41.61,75083.0,41.6,41.65,41.59,41.61,75083.0
2021-06-02 14:15:00,41.61,41.66,41.6,41.63,41549.0,41.61,41.66,41.6,41.63,41549.0
2021-06-02 14:20:00,41.63,41.68,41.62,41.67,39096.0,41.63,41.68,41.62,41.67,39096.0
2021-06-02 14:25:00,41.66,41.67,41.62,41.63,24873.0,41.66,41.67,41.62,41.63,24873.0
2021-06-02 14:30:00,41.63,41.68,41.62,41.67,35472.0,41.63,41.68,41.62,41.67,35472.0
2021-06-02 14:35:00,41.66,41.67,41.6,41.65,287617.0,41.66,41.67,41.6,41.65,287617.0
2021-06-02 14:40:00,41.65,41.69,41.65,41.67,79871.0,41.65,41.69,41.65,41.67,79871.0
2021-06-02 14:45:00,41.68,41.72,41.68,41.68,44276.0,41.68,41.72,41.68,41.68,44276.0
2021-06-02 14:50:00,41.69,41.69,41.65,41.66,39580.0,41.69,41.69,41.65,41.66,39580.0
2021-06-02 14:55:00,41.66,41.69,41.66,41.67,34672.0,41.66,41.69,41.66,41.67,34672.0
2021-06-02 15:00:00,41.68,41.69,41.65,41.69,47792.0,41.68,41.69,41.65,41.69,47792.0
2021-06-02 15:05:00,41.69,41.71,41.66,41.71,53514.0,41.69,41.71,41.66,41.71,53514.0
2021-06-02 15:10:00,41.71,41.71,41.65,41.66,53539.0,41.71,41.71,41.65,41.66,53539.0
2021-06-02 15:15:00,41.66,41.68,41.64,41.67,91747.0,41.66,41.68,41.64,41.67,91747.0
2021-06-02 15:20:00,41.66,41.69,41.61,41.61,105437.0,41.66,41.69,41.61,41.61,105437.0
2021-06-02 15:25:00,41.61,41.66,41.59,41.65,128696.0,41.61,41.66,41.59,41.65,128696.0
2021-06-02 15:30:00,41.64,41.71,41.62,41.66,114402.0,41.64,41.71,41.62,41.66,114402.0
2021-06-02 15:35:00,41.66,41.74,41.64,41.65,147739.0,41.66,41.74,41.64,41.65,147739.0
2021-06-02 15:40:00,41.66,41.69,41.63,41.66,134708.0,41.66,41.69,41.63,41.66,134708.0
2021-06-02 15:45:00,41.65,41.66,41.57,41.58,146130.0,41.65,41.66,41.57,41.58,146130.0
2021-06-02 15:50:00,41.58,41.61,41.55,41.58,257607.0,41.58,41.61,41.55,41.58,257607.0
2021-06-02 15:55:00,41.58,41.64,41.56,41.61,479923.0,41.58,41.64,41.56,41.61,479923.0
2021-06-03 09:30:00,41.36,41.54,41.25,41.42,117980.0,41.36,41.54,41.25,41.42,117980.0
2021-06-03 09:35:00,41.43,41.44,41.2,41.21,71138.0,41.43,41.44,41.2,41.21,71138.0
2021-06-03 09:40:00,41.2,41.23,41.0,41.03,99607.0,41.2,41.23,41.0,41.03,99607.0
2021-06-03 09:45:00,41.02,41.02,40.87,40.92,169516.0,41.02,41.02,40.87,40.92,169516.0
2021-06-03 09:50:00,40.91,40.96,40.88,40.9,69444.0,40.91,40.96,40.88,40.9,69444.0
2021-06-03 09:55:00,40.91,40.97,40.87,40.88,44127.0,40.91,40.97,40.87,40.88,44127.0
2021-06-03 10:00:00,40.9,40.98,40.9,40.96,114435.0,40.9,40.98,40.9,40.96,114435.0
2021-06-03 10:05:00,40.96,41.01,40.94,40.97,136662.0,40.96,41.01,40.94,40.97,136662.0
2021-06-03 10:10:00,40.97,41.14,40.95,41.14,77137.0,40.97,41.14,40.95,41.14,77137.0
2021-06-03 10:15:00,41.14,41.17,41.11,41.12,116695.0,41.14,41.17,41.11,41.12,116695.0
2021-06-03 10:20:00,41.12,41.15,41.09,41.11,63010.0,41.12,41.15,41.09,41.11,63010.0
2021-06-03 10:25:00,41.11,41.11,41.01,41.02,34689.0,41.11,41.11,41.01,41.02,34689.0
2021-06-03 10:30:00,41.02,41.08,41.01,41.06,28522.0,41.02,41.08,41.01,41.06,28522.0
2021-06-03 10:35:00,41.07,41.08,41.03,41.07,83571.0,41.07,41.08,41.03,41.07,83571.0
2021-06-03 10:40:00,41.06,41.08,41.05,41.07,37532.0,41.06,41.08,41.05,41.07,37532.0
2021-06-03 10:45:00,41.06,41.14,41.04,41.12,51396.0,41.06,41.14,41.04,41.12,51396.0
2021-06-03 10:50:00,41.13,41.18,41.12,41.18,28865.0,41.13,41.18,41.12,41.18,28865.0
2021-06-03 10:55:00,41.18,41.25,41.17,41.25,53526.0,41.18,41.25,41.17,41.25,53526.0
2021-06-03 11:00:00,41.24,41.31,41.2,41.24,92037.0,41.24,41.31,41.2,41.24,92037.0
2021-06-03 11:05:00,41.24,41.32,41.24,41.32,58824.0,41.24,41.32,41.24,41.32,58824.0
2021-06-03 11:10:00,41.32,41.33,41.29,41.3,19220.0,41.32,41.33,41.29,41.3,19220.0
2021-06-03 11:15:00,41.29,41.29,41.21,41.21,27964.0,41.29,41.29,41.21,41.21,27964.0
2021-06-03 11:20:00,41.22,41.22,41.15,41.18,79861.0,41.22,41.22,41.15,41.18,79861.0
2021-06-03 11:25:00,41.18,41.22,41.15,41.19,87042.0,41.18,41.22,41.15,41.19,87042.0
2021-06-03 11:30:00,41.18,41.19,41.14,41.16,21165.0,41.18,41.19,41.14,41.16,21165.0
2021-06-03 11:35:00,41.16,41.19,41.14,41.15,48768.0,41.16,41.19,41.14,41.15,48768.0
2021-06-03 11:40:00,41.15,41.15,41.13,41.14,26207.0,41.15,41.15,41.13,41.14,26207.0
2021-06-03 11:45:00,41.14,41.18,41.12,41.16,50561.0,41.14,41.18,41.12,41.16,50561.0
2021-06-03 11:50:00,41.16,41.16,41.11,41.14,21394.0,41.16,41.16,41.11,41.14,21394.0
2021-06-03 11:55:00,41.14,41.21,41.13,41.19,23349.0,41.14,41.21,41.13,41.19,23349.0
2021-06-03 12:00:00,41.2,41.23,41.19,41.22,19219.0,41.2,41.23,41.19,41.22,19219.0
2021-06-03 12:05:00,41.23,41.23,41.19,41.19,18661.0,41.23,41.23,41.19,41.19,18661.0
2021-06-03 12:10:00,41.19,41.21,41.16,41.21,32141.0,41.19,41.21,41.16,41.21,32141.0
2021-06-03 12:15:00,41.2,41.21,41.18,41.19,21065.0,41.2,41.21,41.18,41.19,21065.0
2021-06-03 12:20:00,41.19,41.19,41.15,41.16,31824.0,41.19,41.19,41.15,41.16,31824.0
2021-06-03 12:25:00,41.16,41.19,41.14,41.19,51545.0,41.16,41.19,41.14,41.19,51545.0
2021-06-03 12:30:00,41.19,41.2,41.18,41.2,12669.0,41.19,41.2,41.18,41.2,12669.0
2021-06-03 12:35:00,41.2,41.22,41.19,41.21,10641.0,41.2,41.22,41.19,41.21,10641.0
2021-06-03 12:40:00,41.22,41.26,41.2,41.26,28034.0,41.22,41.26,41.2,41.26,28034.0
2021-06-03 12:45:00,41.26,41.28,41.25,41.26,22651.0,41.26,41.28,41.25,41.26,22651.0
2021-06-03 12:50:00,41.26,41.26,41.23,41.23,24515.0,41.26,41.26,41.23,41.23,24515.0
2021-06-03 12:55:00,41.23,41.23,41.2,41.21,38894.0,41.23,41.23,41.2,41.21,38894.0
2021-06-03 13:00:00,41.21,41.22,41.2,41.22,31515.0,41.21,41.22,41.2,41.22,31515.0
2021-06-03 13:05:00,41.22,41.22,41.16,41.2,40410.0,41.22,41.22,41.16,41.2,40410.0
2021-06-03 13:10:00,41.2,41.25,41.19,41.22,37806.0,41.2,41.25,41.19,41.22,37806.0
2021-06-03 13:15:00,41.21,41.3,41.21,41.3,17097.0,41.21,41.3,41.21,41.3,17097.0
2021-06-03 13:20:00,41.3,41.32,41.28,41.29,28526.0,41.3,41.32,41.28,41.29,28526.0
2021-06-03 13:25:00,41.28,41.3,41.28,41.3,31712.0,41.28,41.3,41.28,41.3,31712.0
2021-06-03 13:30:00,41.29,41.32,41.27,41.32,24974.0,41.29,41.32,41.27,41.32,24974.0
2021-06-03 13:35:00,41.32,41.37,41.31,41.37,26060.0,41.32,41.37,41.31,41.37,26060.0
2021-06-03 13:40:00,41.36,41.4,41.35,41.4,34810.0,41.36,41.4,41.35,41.4,34810.0
2021-06-03 13:45:00,41.4,41.42,41.38,41.4,47495.0,41.4,41.42,41.38,41.4,47495.0
2021-06-03 13:50:00,41.4,41.42,41.39,41.42,27293.0,41.4,41.42,41.39,41.42,27293.0
2021-06-03 13:55:00,41.42,41.43,41.4,41.42,26903.0,41.42,41.43,41.4,41.42,26903.0
2021-06-03 14:00:00,41.43,41.46,41.41,41.46,45645.0,41.43,41.46,41.41,41.46,45645.0
2021-06-03 14:05:00,41.46,41.5,41.45,41.5,26045.0,41.46,41.5,41.45,41.5,26045.0
2021-06-03 14:10:00,41.5,41.51,41.46,41.48,44047.0,41.5,41.51,41.46,41.48,44047.0
2021-06-03 14:15:00,41.48,41.49,41.45,41.49,42018.0,41.48,41.49,41.45,41.49,42018.0
2021-06-03 14:20:00,41.48,41.51,41.47,41.5,41629.0,41.48,41.51,41.47,41.5,41629.0
2021-06-03 14:25:00,41.49,41.5,41.46,41.47,36492.0,41.49,41.5,41.46,41.47,36492.0
2021-06-03 14:30:00,41.47,41.47,41.44,41.44,22073.0,41.47,41.47,41.44,41.44,22073.0
2021-06-03 14:35:00,41.45,41.46,41.41,41.41,42745.0,41.45,41.46,41.41,41.41,42745.0
2021-06-03 14:40:00,41.41,41.43,41.4,41.4,20967.0,41.41,41.43,41.4,41.4,20967.0
2021-06-03 14:45:00,41.41,41.41,41.36,41.36,32534.0,41.41,41.41,41.36,41.36,32534.0
2021-06-03 14:50:00,41.36,41.4,41.34,41.4,45218.0,41.36,41.4,41.34,41.4,45218.0
2021-06-03 14:55:00,41.4,41.41,41.38,41.39,27352.0,41.4,41.41,41.38,41.39,27352.0
2021-06-03 15:00:00,41.39,41.44,41.39,41.43,28583.0,41.39,41.44,41.39,41.43,28583.0
2021-06-03 15:05:00,41.43,41.45,41.42,41.45,19477.0,41.43,41.45,41.42,41.45,19477.0
2021-06-03 15:10:00,41.44,41.46,41.44,41.46,20226.0,41.44,41.46,41.44,41.46,20226.0
2021-06-03 15:15:00,41.46,41.47,41.45,41.45,32122.0,41.46,41.47,41.45,41.45,32122.0
2021-06-03 15:20:00,41.45,41.46,41.44,41.46,19914.0,41.45,41.46,41.44,41.46,19914.0
2021-06-03 15:25:00,41.46,41.49,41.45,41.48,41420.0,41.46,41.49,41.45,41.48,41420.0
2021-06-03 15:30:00,41.48,41.49,41.47,41.48,36156.0,41.48,41.49,41.47,41.48,36156.0
2021-06-03 15:35:00,41.48,41.49,41.45,41.48,57464.0,41.48,41.49,41.45,41.48,57464.0
2021-06-03 15:40:00,41.47,41.48,41.45,41.46,56223.0,41.47,41.48,41.45,41.46,56223.0
2021-06-03 15:45:00,41.45,41.48,41.42,41.48,110532.0,41.45,41.48,41.42,41.48,110532.0
2021-06-03 15:50:00,41.49,41.51,41.44,41.44,143568.0,41.49,41.51,41.44,41.44,143568.0
2021-06-03 15:55:00,41.44,41.45,41.34,41.35,437120.0,41.44,41.45,41.34,41.35,437120.0
2021-06-04 09:30:00,41.78,41.98,41.4,41.68,179049.0,41.78,41.98,41.4,41.68,179049.0
2021-06-04 09:35:00,41.68,41.78,41.65,41.68,60633.0,41.68,41.78,41.65,41.68,60633.0
2021-06-04 09:40:00,41.69,41.69,41.6,41.62,181206.0,41.69,41.69,41.6,41.62,181206.0
2021-06-04 09:45:00,41.62,41.73,41.59,41.73,60358.0,41.62,41.73,41.59,41.73,60358.0
2021-06-04 09:50:00,41.74,41.77,41.68,41.7,74399.0,41.74,41.77,41.68,41.7,74399.0
2021-06-04 09:55:00,41.7,41.74,41.66,41.69,36316.0,41.7,41.74,41.66,41.69,36316.0
2021-06-04 10:00:00,41.7,41.78,41.66,41.76,117894.0,41.7,41.78,41.66,41.76,117894.0
2021-06-04 10:05:00,41.76,41.81,41.73,41.8,165852.0,41.76,41.81,41.73,41.8,165852.0
2021-06-04 10:10:00,41.8,41.82,41.76,41.77,66170.0,41.8,41.82,41.76,41.77,66170.0
2021-06-04 10:15:00,41.77,41.8,41.73,41.77,108582.0,41.77,41.8,41.73,41.77,108582.0
2021-06-04 10:20:00,41.77,41.8,41.77,41.8,32709.0,41.77,41.8,41.77,41.8,32709.0
2021-06-04 10:25:00,41.79,41.79,41.77,41.77,26717.0,41.79,41.79,41.77,41.77,26717.0
2021-06-04 10:30:00,41.77,41.79,41.75,41.77,178522.0,41.77,41.79,41.75,41.77,178522.0
2021-06-04 10:35:00,41.77,41.84,41.74,41.84,45236.0,41.77,41.84,41.74,41.84,45236.0
2021-06-04 10:40:00,41.84,41.93,41.83,41.88,31553.0,41.84,41.93,41.83,41.88,31553.0
2021-06-04 10:45:00,41.89,41.91,41.86,41.89,25489.0,41.89,41.91,41.86,41.89,25489.0
2021-06-04 10:50:00,41.89,41.89,41.87,41.88,17931.0,41.89,41.89,41.87,41.88,17931.0
2021-06-04 10:55:00,41.88,41.91,41.87,41.88,31615.0,41.88,41.91,41.87,41.88,31615.0
2021-06-04 11:00:00,41.89,41.93,41.87,41.91,30312.0,41.89,41.93,41.87,41.91,30312.0
2021-06-04 11:05:00,41.91,41.92,41.87,41.88,51372.0,41.91,41.92,41.87,41.88,51372.0
2021-06-04 11:10:00,41.89,41.89,41.84,41.84,38562.0,41.89,41.89,41.84,41.84,38562.0
2021-06-04 11:15:00,41.83,41.89,41.8,41.87,39954.0,41.83,41.89,41.8,41.87,39954.0
2021-06-04 11:20:00,41.88,41.89,41.84,41.86,15251.0,41.88,41.89,41.84,41.86,15251.0
2021-06-04 11:25:00,41.86,41.86,41.81,41.84,77953.0,41.86,41.86,41.81,41.84,77953.0
2021-06-04 11:30:00,41.84,41.84,41.79,41.82,44435.0,41.84,41.84,41.79,41.82,44435.0
2021-06-04 11:35:00,41.81,41.84,41.8,41.82,38612.0,41.81,41.84,41.8,41.82,38612.0
2021-06-04 11:40:00,41.82,41.83,41.81,41.83,29941.0,41.82,41.83,41.81,41.83,29941.0
2021-06-04 11:45:00,41.83,41.83,41.79,41.83,24697.0,41.83,41.83,41.79,41.83,24697.0
2021-06-04 11:50:00,41.82,41.83,41.8,41.81,23148.0,41.82,41.83,41.8,41.81,23148.0
2021-06-04 11:55:00,41.81,41.82,41.78,41.79,23820.0,41.81,41.82,41.78,41.79,23820.0
2021-06-04 12:00:00,41.8,41.85,41.79,41.85,17420.0,41.8,41.85,41.79,41.85,17420.0
2021-06-04 12:05:00,41.84,41.84,41.81,41.82,8098.0,41.84,41.84,41.81,41.82,8098.0
2021-06-04 12:10:00,41.82,41.82,41.8,41.8,14797.0,41.82,41.82,41.8,41.8,14797.0
2021-06-04 12:15:00,41.81,41.82,41.8,41.8,26530.0,41.81,41.82,41.8,41.8,26530.0
2021-06-04 12:20:00,41.8,41.82,41.8,41.82,12768.0,41.8,41.82,41.8,41.82,12768.0
2021-06-04 12:25:00,41.82,41.83,41.8,41.8,15428.0,41.82,41.83,41.8,41.8,15428.0
2021-06-04 12:30:00,41.8,41.83,41.8,41.83,11859.0,41.8,41.83,41.8,41.83,11859.0
2021-06-04 12:35:00,41.83,41.86,41.83,41.85,23043.0,41.83,41.86,41.83,41.85,23043.0
2021-06-04 12:40:00,41.84,41.89,41.84,41.89,26928.0,41.84,41.89,41.84,41.89,26928.0
2021-06-04 12:45:00,41.88,41.88,41.86,41.86,9218.0,41.88,41.88,41.86,41.86,9218.0
2021-06-04 12:50:00,41.87,41.93,41.86,41.9,166322.0,41.87,41.93,41.86,41.9,166322.0
2021-06-04 12:55:00,41.9,41.92,41.9,41.91,28640.0,41.9,41.92,41.9,41.91,28640.0
2021-06-04 13:00:00,41.91,41.93,41.84,41.84,199518.0,41.91,41.93,41.84,41.84,199518.0
2021-06-04 13:05:00,41.84,41.88,41.82,41.88,172674.0,41.84,41.88,41.82,41.88,172674.0
2021-06-04 13:10:00,41.88,41.9,41.87,41.88,79904.0,41.88,41.9,41.87,41.88,79904.0
2021-06-04 13:15:00,41.88,41.9,41.87,41.89,31507.0,41.88,41.9,41.87,41.89,31507.0
2021-06-04 13:20:00,41.88,41.89,41.87,41.88,36515.0,41.88,41.89,41.87,41.88,36515.0
2021-06-04 13:25:00,41.89,41.9,41.88,41.89,32782.0,41.89,41.9,41.88,41.89,32782.0
2021-06-04 13:30:00,41.89,41.95,41.89,41.94,78762.0,41.89,41.95,41.89,41.94,78762.0
2021-06-04 13:35:00,41.94,41.97,41.93,41.97,14692.0,41.94,41.97,41.93,41.97,14692.0
2021-06-04 13:40:00,41.96,42.02,41.95,42.02,44337.0,41.96,42.02,41.95,42.02,44337.0
2021-06-04 13:45:00,42.01,42.01,41.95,41.96,20785.0,42.01,42.01,41.95,41.96,20785.0
2021-06-04 13:50:00,41.96,41.96,41.94,41.95,8828.0,41.96,41.96,41.94,41.95,8828.0
2021-06-04 13:55:00,41.96,41.97,41.93,41.94,24315.0,41.96,41.97,41.93,41.94,24315.0
2021-06-04 14:00:00,41.94,41.96,41.94,41.96,8974.0,41.94,41.96,41.94,41.96,8974.0
2021-06-04 14:05:00,41.96,42.0,41.95,42.0,20960.0,41.96,42.0,41.95,42.0,20960.0
2021-06-04 14:10:00,42.0,42.02,41.97,42.02,38916.0,42.0,42.02,41.97,42.02,38916.0
2021-06-04 14:15:00,42.02,42.03,42.0,42.01,23106.0,42.02,42.03,42.0,42.01,23106.0
2021-06-04 14:20:00,42.01,42.06,42.0,42.01,40490.0,42.01,42.06,42.0,42.01,40490.0
2021-06-04 14:25:00,42.01,42.03,42.0,42.02,17360.0,42.01,42.03,42.0,42.02,17360.0
2021-06-04 14:30:00,42.02,42.03,42.0,42.01,25938.0,42.02,42.03,42.0,42.01,25938.0
2021-06-04 14:35:00,42.01,42.07,42.0,42.06,38918.0,42.01,42.07,42.0,42.06,38918.0
2021-06-04 14:40:00,42.05,42.08,42.05,42.08,21151.0,42.05,42.08,42.05,42.08,21151.0
2021-06-04 14:45:00,42.08,42.08,42.05,42.07,50410.0,42.08,42.08,42.05,42.07,50410.0
2021-06-04 14:50:00,42.06,42.07,42.04,42.07,24629.0,42.06,42.07,42.04,42.07,24629.0
2021-06-04 14:55:00,42.08,42.1,42.07,42.09,28992.0,42.08,42.1,42.07,42.09,28992.0
2021-06-04 15:00:00,42.09,42.1,42.07,42.09,37170.0,42.09,42.1,42.07,42.09,37170.0
2021-06-04 15:05:00,42.09,42.11,42.09,42.1,30246.0,42.09,42.11,42.09,42.1,30246.0
2021-06-04 15:10:00,42.11,42.12,42.09,42.09,39438.0,42.11,42.12,42.09,42.09,39438.0
2021-06-04 15:15:00,42.09,42.11,42.07,42.08,33306.0,42.09,42.11,42.07,42.08,33306.0
2021-06-04 15:20:00,42.09,42.09,42.08,42.08,29560.0,42.09,42.09,42.08,42.08,29560.0
2021-06-04 15:25:00,42.08,42.08,42.05,42.05,32054.0,42.08,42.08,42.05,42.05,32054.0
2021-06-04 15:30:00,42.05,42.06,42.02,42.04,44838.0,42.05,42.06,42.02,42.04,44838.0
2021-06-04 15:35:00,42.04,42.06,42.02,42.04,89975.0,42.04,42.06,42.02,42.04,89975.0
2021-06-04 15:40:00,42.04,42.06,42.03,42.05,37553.0,42.04,42.06,42.03,42.05,37553.0
2021-06-04 15:45:00,42.05,42.07,42.02,42.03,78794.0,42.05,42.07,42.02,42.03,78794.0
2021-06-04 15:50:00,42.02,42.05,42.01,42.05,165814.0,42.02,42.05,42.01,42.05,165814.0
2021-06-04 15:55:00,42.05,42.05,42.0,42.03,310048.0,42.05,42.05,42.0,42.03,310048.0
2021-06-07 09:30:00,42.21,42.3,42.02,42.29,90528.0,42.21,42.3,42.02,42.29,90528.0
2021-06-07 09:35:00,42.29,42.32,42.18,42.3,60824.0,42.29,42.32,42.18,42.3,60824.0
2021-06-07 09:40:00,42.3,42.3,42.24,42.28,73313.0,42.3,42.3,42.24,42.28,73313.0
2021-06-07 09:45:00,42.28,42.28,42.24,42.26,89069.0,42.28,42.28,42.24,42.26,89069.0
2021-06-07 09:50:00,42.26,42.28,42.17,42.18,63043.0,42.26,42.28,42.17,42.18,63043.0
2021-06-07 09:55:00,42.17,42.19,42.12,42.12,15074.0,42.17,42.19,42.12,42.12,15074.0
2021-06-07 10:00:00,42.12,42.18,42.12,42.15,45081.0,42.12,42.18,42.12,42.15,45081.0
2021-06-07 10:05:00,42.13,42.18,42.12,42.15,33475.0,42.13,42.18,42.12,42.15,33475.0
2021-06-07 10:10:00,42.16,42.18,42.12,42.13,22509.0,42.16,42.18,42.12,42.13,22509.0
2021-06-07 10:15:00,42.12,42.12,42.08,42.09,29570.0,42.12,42.12,42.08,42.09,29570.0
2021-06-07 10:20:00,42.09,42.12,42.07,42.11,163874.0,42.09,42.12,42.07,42.11,163874.0
2021-06-07 10:25:00,42.11,42.17,42.09,42.16,1283527.0,42.11,42.17,42.09,42.16,1283527.0
2021-06-07 10:30:00,42.16,42.25,42.15,42.23,61156.0,42.16,42.25,42.15,42.23,61156.0
2021-06-07 10:35:00,42.24,42.32,42.24,42.27,57231.0,42.24,42.32,42.24,42.27,57231.0
2021-06-07 10:40:00,42.26,42.29,42.21,42.28,39834.0,42.26,42.29,42.21,42.28,39834.0
2021-06-07 10:45:00,42.28,42.37,42.27,42.32,64572.0,42.28,42.37,42.27,42.32,64572.0
2021-06-07 10:50:00,42.32,42.36,42.29,42.33,57195.0,42.32,42.36,42.29,42.33,57195.0
2021-06-07 10:55:00,42.33,42.45,42.31,42.43,103922.0,42.33,42.45,42.31,42.43,103922.0
2021-06-07 11:00:00,42.43,42.56,42.41,42.53,182368.0,42.43,42.56,42.41,42.53,182368.0
2021-06-07 11:05:00,42.52,42.61,42.5,42.57,108800.0,42.52,42.61,42.5,42.57,108800.0
2021-06-07 11:10:00,42.56,42.62,42.54,42.55,67970.0,42.56,42.62,42.54,42.55,67970.0
2021-06-07 11:15:00,42.56,42.6,42.55,42.57,46366.0,42.56,42.6,42.55,42.57,46366.0
2021-06-07 11:20:00,42.58,42.67,42.58,42.63,112628.0,42.58,42.67,42.58,42.63,112628.0
2021-06-07 11:25:00,42.64,42.7,42.6,42.6,87982.0,42.64,42.7,42.6,42.6,87982.0
2021-06-07 11:30:00,42.61,42.62,42.49,42.52,65237.0,42.61,42.62,42.49,42.52,65237.0
2021-06-07 11:35:00,42.52,42.55,42.51,42.52,44630.0,42.52,42.55,42.51,42.52,44630.0
2021-06-07 11:40:00,42.52,42.53,42.48,42.49,36018.0,42.52,42.53,42.48,42.49,36018.0
2021-06-07 11:45:00,42.49,42.49,42.4,42.43,35606.0,42.49,42.49,42.4,42.43,35606.0
2021-06-07 11:50:00,42.43,42.5,42.41,42.49,82307.0,42.43,42.5,42.41,42.49,82307.0
2021-06-07 11:55:00,42.48,42.52,42.44,42.5,52215.0,42.48,42.52,42.44,42.5,52215.0
2021-06-07 12:00:00,42.5,42.57,42.5,42.52,66359.0,42.5,42.57,42.5,42.52,66359.0
2021-06-07 12:05:00,42.52,42.55,42.51,42.53,28217.0,42.52,42.55,42.51,42.53,28217.0
2021-06-07 12:10:00,42.53,42.53,42.49,42.5,32062.0,42.53,42.53,42.49,42.5,32062.0
2021-06-07 12:15:00,42.5,42.51,42.41,42.43,31687.0,42.5,42.51,42.41,42.43,31687.0
2021-06-07 12:20:00,42.43,42.45,42.36,42.36,19142.0,42.43,42.45,42.36,42.36,19142.0
2021-06-07 12:25:00,42.36,42.37,42.34,42.34,54068.0,42.36,42.37,42.34,42.34,54068.0
2021-06-07 12:30:00,42.34,42.36,42.34,42.34,49071.0,42.34,42.36,42.34,42.34,49071.0
2021-06-07 12:35:00,42.34,42.38,42.34,42.38,34130.0,42.34,42.38,42.34,42.38,34130.0
2021-06-07 12:40:00,42.38,42.38,42.35,42.36,21308.0,42.38,42.38,42.35,42.36,21308.0
2021-06-07 12:45:00,42.36,42.36,42.33,42.33,40971.0,42.36,42.36,42.33,42.33,40971.0
2021-06-07 12:50:00,42.34,42.35,42.29,42.3,24731.0,42.34,42.35,42.29,42.3,24731.0
2021-06-07 12:55:00,42.29,42.32,42.28,42.3,26925.0,42.29,42.32,42.28,42.3,26925.0
2021-06-07 13:00:00,42.3,42.31,42.28,42.29,16791.0,42.3,42.31,42.28,42.29,16791.0
2021-06-07 13:05:00,42.28,42.31,42.27,42.27,18510.0,42.28,42.31,42.27,42.27,18510.0
2021-06-07 13:10:00,42.27,42.3,42.25,42.26,27433.0,42.27,42.3,42.25,42.26,27433.0
2021-06-07 13:15:00,42.26,42.26,42.24,42.25,31174.0,42.26,42.26,42.24,42.25,31174.0
2021-06-07 13:20:00,42.25,42.26,42.23,42.25,24306.0,42.25,42.26,42.23,42.25,24306.0
2021-06-07 13:25:00,42.26,42.28,42.19,42.2,59571.0,42.26,42.28,42.19,42.2,59571.0
2021-06-07 13:30:00,42.2,42.25,42.19,42.25,27244.0,42.2,42.25,42.19,42.25,27244.0
2021-06-07 13:35:00,42.25,42.26,42.2,42.23,106549.0,42.25,42.26,42.2,42.23,106549.0
2021-06-07 13:40:00,42.22,42.3,42.2,42.27,79753.0,42.22,42.3,42.2,42.27,79753.0
2021-06-07 13:45:00,42.27,42.29,42.26,42.29,47405.0,42.27,42.29,42.26,42.29,47405.0
2021-06-07 13:50:00,42.29,42.33,42.28,42.33,42475.0,42.29,42.33,42.28,42.33,42475.0
2021-06-07 13:55:00,42.32,42.34,42.25,42.27,62824.0,42.32,42.34,42.25,42.27,62824.0
2021-06-07 14:00:00,42.27,42.29,42.26,42.27,20508.0,42.27,42.29,42.26,42.27,20508.0
2021-06-07 14:05:00,42.27,42.29,42.27,42.29,14416.0,42.27,42.29,42.27,42.29,14416.0
2021-06-07 14:10:00,42.28,42.29,42.26,42.27,14050.0,42.28,42.29,42.26,42.27,14050.0
2021-06-07 14:15:00,42.27,42.29,42.25,42.25,18744.0,42.27,42.29,42.25,42.25,18744.0
2021-06-07 14:20:00,42.26,42.26,42.24,42.24,18371.0,42.26,42.26,42.24,42.24,18371.0
2021-06-07 14:25:00,42.25,42.27,42.24,42.27,16668.0,42.25,42.27,42.24,42.27,16668.0
2021-06-07 14:30:00,42.26,42.27,42.25,42.26,29800.0,42.26,42.27,42.25,42.26,29800.0
2021-06-07 14:35:00,42.26,42.26,42.25,42.26,30331.0,42.26,42.26,42.25,42.26,30331.0
2021-06-07 14:40:00,42.26,42.29,42.25,42.27,28302.0,42.26,42.29,42.25,42.27,28302.0
2021-06-07 14:45:00,42.28,42.29,42.27,42.27,17966.0,42.28,42.29,42.27,42.27,17966.0
2021-06-07 14:50:00,42.27,42.3,42.27,42.3,29614.0,42.27,42.3,42.27,42.3,29614.0
2021-06-07 14:55:00,42.3,42.32,42.29,42.3,34702.0,42.3,42.32,42.29,42.3,34702.0
2021-06-07 15:00:00,42.3,42.31,42.27,42.3,34047.0,42.3,42.31,42.27,42.3,34047.0
2021-06-07 15:05:00,42.3,42.3,42.28,42.29,29169.0,42.3,42.3,42.28,42.29,29169.0
2021-06-07 15:10:00,42.29,42.29,42.23,42.24,51475.0,42.29,42.29,42.23,42.24,51475.0
2021-06-07 15:15:00,42.23,42.24,42.19,42.2,59773.0,42.23,42.24,42.19,42.2,59773.0
2021-06-07 15:20:00,42.19,42.19,42.12,42.13,64789.0,42.19,42.19,42.12,42.13,64789.0
2021-06-07 15:25:00,42.12,42.13,42.11,42.12,72657.0,42.12,42.13,42.11,42.12,72657.0
2021-06-07 15:30:00,42.12,42.12,42.04,42.05,81950.0,42.12,42.12,42.04,42.05,81950.0
2021-06-07 15:35:00,42.05,42.06,42.0,42.05,85954.0,42.05,42.06,42.0,42.05,85954.0
2021-06-07 15:40:00,42.05,42.08,42.04,42.06,60517.0,42.05,42.08,42.04,42.06,60517.0
2021-06-07 15:45:00,42.06,42.08,42.05,42.08,46721.0,42.06,42.08,42.05,42.08,46721.0
2021-06-07 15:50:00,42.08,42.14,42.08,42.13,144391.0,42.08,42.14,42.08,42.13,144391.0
2021-06-07 15:55:00,42.13,42.15,42.11,42.14,327728.0,42.13,42.15,42.11,42.14,327728.0
2021-06-08 09:30:00,42.37,42.39,42.15,42.16,114729.0,42.37,42.39,42.15,42.16,114729.0
2021-06-08 09:35:00,42.15,42.23,42.15,42.21,39310.0,42.15,42.23,42.15,42.21,39310.0
2021-06-08 09:40:00,42.21,42.24,42.12,42.18,60836.0,42.21,42.24,42.12,42.18,60836.0
2021-06-08 09:45:00,42.18,42.2,42.08,42.09,38355.0,42.18,42.2,42.08,42.09,38355.0
2021-06-08 09:50:00,42.09,42.12,42.03,42.05,78170.0,42.09,42.12,42.03,42.05,78170.0
2021-06-08 09:55:00,42.05,42.08,42.01,42.04,49331.0,42.05,42.08,42.01,42.04,49331.0
2021-06-08 10:00:00,42.04,42.05,41.99,42.03,25790.0,42.04,42.05,41.99,42.03,25790.0
2021-06-08 10:05:00,42.02,42.08,42.01,42.02,41325.0,42.02,42.08,42.01,42.02,41325.0
2021-06-08 10:10:00,42.02,42.03,41.9,41.96,39088.0,42.02,42.03,41.9,41.96,39088.0
2021-06-08 10:15:00,41.96,41.96,41.88,41.89,40813.0,41.96,41.96,41.88,41.89,40813.0
2021-06-08 10:20:00,41.89,41.89,41.75,41.75,31622.0,41.89,41.89,41.75,41.75,31622.0
2021-06-08 10:25:00,41.76,41.79,41.69,41.7,47466.0,41.76,41.79,41.69,41.7,47466.0
2021-06-08 10:30:00,41.69,41.7,41.62,41.62,25619.0,41.69,41.7,41.62,41.62,25619.0
2021-06-08 10:35:00,41.61,41.62,41.51,41.51,74212.0,41.61,41.62,41.51,41.51,74212.0
2021-06-08 10:40:00,41.5,41.57,41.5,41.52,78498.0,41.5,41.57,41.5,41.52,78498.0
2021-06-08 10:45:00,41.51,41.53,41.48,41.51,60640.0,41.51,41.53,41.48,41.51,60640.0
2021-06-08 10:50:00,41.52,41.59,41.51,41.54,30909.0,41.52,41.59,41.51,41.54,30909.0
2021-06-08 10:55:00,41.53,41.55,41.5,41.53,30578.0,41.53,41.55,41.5,41.53,30578.0
2021-06-08 11:00:00,41.53,41.59,41.51,41.53,109146.0,41.53,41.59,41.51,41.53,109146.0
2021-06-08 11:05:00,41.53,41.64,41.53,41.64,341923.0,41.53,41.64,41.53,41.64,341923.0
2021-06-08 11:10:00,41.64,41.65,41.58,41.58,48439.0,41.64,41.65,41.58,41.58,48439.0
2021-06-08 11:15:00,41.58,41.61,41.53,41.54,32851.0,41.58,41.61,41.53,41.54,32851.0
2021-06-08 11:20:00,41.54,41.54,41.43,41.45,50970.0,41.54,41.54,41.43,41.45,50970.0
2021-06-08 11:25:00,41.46,41.56,41.45,41.56,175312.0,41.46,41.56,41.45,41.56,175312.0
2021-06-08 11:30:00,41.55,41.66,41.54,41.64,39919.0,41.55,41.66,41.54,41.64,39919.0
2021-06-08 11:35:00,41.64,41.66,41.6,41.65,29031.0,41.64,41.66,41.6,41.65,29031.0
2021-06-08 11:40:00,41.65,41.74,41.63,41.74,36930.0,41.65,41.74,41.63,41.74,36930.0
2021-06-08 11:45:00,41.75,41.83,41.72,41.77,165541.0,41.75,41.83,41.72,41.77,165541.0
2021-06-08 11:50:00,41.77,41.86,41.76,41.84,41779.0,41.77,41.86,41.76,41.84,41779.0
2021-06-08 11:55:00,41.84,41.86,41.81,41.82,23401.0,41.84,41.86,41.81,41.82,23401.0
2021-06-08 12:00:00,41.83,41.86,41.81,41.83,19243.0,41.83,41.86,41.81,41.83,19243.0
2021-06-08 12:05:00,41.83,41.86,41.82,41.83,30180.0,41.83,41.86,41.82,41.83,30180.0
2021-06-08 12:10:00,41.82,41.84,41.81,41.84,18956.0,41.82,41.84,41.81,41.84,18956.0
2021-06-08 12:15:00,41.84,41.85,41.82,41.83,16249.0,41.84,41.85,41.82,41.83,16249.0
2021-06-08 12:20:00,41.84,41.84,41.81,41.83,29650.0,41.84,41.84,41.81,41.83,29650.0
2021-06-08 12:25:00,41.83,41.88,41.82,41.87,26567.0,41.83,41.88,41.82,41.87,26567.0
2021-06-08 12:30:00,41.88,41.91,41.87,41.91,15470.0,41.88,41.91,41.87,41.91,15470.0
2021-06-08 12:35:00,41.91,41.93,41.89,41.93,23425.0,41.91,41.93,41.89,41.93,23425.0
2021-06-08 12:40:00,41.93,41.94,41.92,41.94,24110.0,41.93,41.94,41.92,41.94,24110.0
2021-06-08 12:45:00,41.93,41.95,41.9,41.92,27288.0,41.93,41.95,41.9,41.92,27288.0
2021-06-08 12:50:00,41.92,41.95,41.92,41.93,22458.0,41.92,41.95,41.92,41.93,22458.0
2021-06-08 12:55:00,41.94,41.97,41.92,41.96,19288.0,41.94,41.97,41.92,41.96,19288.0
2021-06-08 13:00:00,41.96,41.99,41.96,41.99,18691.0,41.96,41.99,41.96,41.99,18691.0
2021-06-08 13:05:00,41.98,42.0,41.98,42.0,33703.0,41.98,42.0,41.98,42.0,33703.0
2021-06-08 13:10:00,41.99,41.99,41.95,41.96,20727.0,41.99,41.99,41.95,41.96,20727.0
2021-06-08 13:15:00,41.97,41.98,41.96,41.96,16248.0,41.97,41.98,41.96,41.96,16248.0
2021-06-08 13:20:00,41.96,41.98,41.96,41.97,13222.0,41.96,41.98,41.96,41.97,13222.0
2021-06-08 13:25:00,41.98,41.98,41.94,41.95,23141.0,41.98,41.98,41.94,41.95,23141.0
2021-06-08 13:30:00,41.96,41.98,41.95,41.97,23456.0,41.96,41.98,41.95,41.97,23456.0
2021-06-08 13:35:00,41.97,41.98,41.97,41.97,8876.0,41.97,41.98,41.97,41.97,8876.0
2021-06-08 13:40:00,41.97,42.0,41.97,41.99,19316.0,41.97,42.0,41.97,41.99,19316.0
2021-06-08 13:45:00,41.99,42.0,41.97,41.98,18639.0,41.99,42.0,41.97,41.98,18639.0
2021-06-08 13:50:00,41.97,41.97,41.89,41.9,26311.0,41.97,41.97,41.89,41.9,26311.0
2021-06-08 13:55:00,41.9,41.91,41.88,41.91,17591.0,41.9,41.91,41.88,41.91,17591.0
2021-06-08 14:00:00,41.91,41.92,41.89,41.91,23771.0,41.91,41.92,41.89,41.91,23771.0
2021-06-08 14:05:00,41.92,41.93,41.9,41.91,25640.0,41.92,41.93,41.9,41.91,25640.0
2021-06-08 14:10:00,41.91,41.94,41.91,41.91,21307.0,41.91,41.94,41.91,41.91,21307.0
2021-06-08 14:15:00,41.91,41.96,41.91,41.95,30213.0,41.91,41.96,41.91,41.95,30213.0
2021-06-08 14:20:00,41.96,41.99,41.95,41.98,22832.0,41.96,41.99,41.95,41.98,22832.0
2021-06-08 14:25:00,41.98,42.05,41.98,42.03,66583.0,41.98,42.05,41.98,42.03,66583.0
2021-06-08 14:30:00,42.04,42.08,42.01,42.03,119863.0,42.04,42.08,42.01,42.03,119863.0
2021-06-08 14:35:00,42.02,42.02,41.98,42.0,35860.0,42.02,42.02,41.98,42.0,35860.0
2021-06-08 14:40:00,41.99,42.01,41.96,41.96,38018.0,41.99,42.01,41.96,41.96,38018.0
2021-06-08 14:45:00,41.97,41.98,41.95,41.98,24170.0,41.97,41.98,41.95,41.98,24170.0
2021-06-08 14:50:00,41.98,42.01,41.97,42.01,35987.0,41.98,42.01,41.97,42.01,35987.0
2021-06-08 14:55:00,42.01,42.03,42.0,42.02,18822.0,42.01,42.03,42.0,42.02,18822.0
2021-06-08 15:00:00,42.02,42.03,42.0,42.02,29614.0,42.02,42.03,42.0,42.02,29614.0
2021-06-08 15:05:00,42.02,42.02,41.99,42.01,28647.0,42.02,42.02,41.99,42.01,28647.0
2021-06-08 15:10:00,42.01,42.04,42.01,42.04,23380.0,42.01,42.04,42.01,42.04,23380.0
2021-06-08 15:15:00,42.04,42.05,42.03,42.05,20991.0,42.04,42.05,42.03,42.05,20991.0
2021-06-08 15:20:00,42.05,42.07,42.02,42.05,44002.0,42.05,42.07,42.02,42.05,44002.0
2021-06-08 15:25:00,42.05,42.05,42.03,42.04,39664.0,42.05,42.05,42.03,42.04,39664.0
2021-06-08 15:30:00,42.04,42.05,42.01,42.03,52022.0,42.04,42.05,42.01,42.03,52022.0
2021-06-08 15:35:00,42.03,42.03,42.0,42.0,35322.0,42.03,42.03,42.0,42.0,35322.0
2021-06-08 15:40:00,42.0,42.02,41.98,42.02,48015.0,42.0,42.02,41.98,42.02,48015.0
2021-06-08 15:45:00,42.01,42.08,42.0,42.08,64996.0,42.01,42.08,42.0,42.08,64996.0
2021-06-08 15:50:00,42.08,42.1,42.06,42.08,124080.0,42.08,42.1,42.06,42.08,124080.0
2021-06-08 15:55:00,42.08,42.08,42.01,42.03,245746.0,42.08,42.08,42.01,42.03,245746.0
2021-06-09 09:30:00,42.05,42.23,42.05,42.14,85750.0,42.05,42.23,42.05,42.14,85750.0
2021-06-09 09:35:00,42.14,42.19,42.01,42.05,33730.0,42.14,42.19,42.01,42.05,33730.0
2021-06-09 09:40:00,42.05,42.22,42.02,42.19,63343.0,42.05,42.22,42.02,42.19,63343.0
2021-06-09 09:45:00,42.18,42.24,42.18,42.22,43840.0,42.18,42.24,42.18,42.22,43840.0
2021-06-09 09:50:00,42.23,42.23,42.14,42.2,62373.0,42.23,42.23,42.14,42.2,62373.0
2021-06-09 09:55:00,42.19,42.23,42.15,42.23,31993.0,42.19,42.23,42.15,42.23,31993.0
2021-06-09 10:00:00,42.23,42.24,42.14,42.15,42988.0,42.23,42.24,42.14,42.15,42988.0
2021-06-09 10:05:00,42.14,42.17,42.13,42.13,58801.0,42.14,42.17,42.13,42.13,58801.0
2021-06-09 10:10:00,42.12,42.13,42.06,42.06,40980.0,42.12,42.13,42.06,42.06,40980.0
2021-06-09 10:15:00,42.07,42.14,42.04,42.13,30797.0,42.07,42.14,42.04,42.13,30797.0
2021-06-09 10:20:00,42.14,42.19,42.1,42.12,74842.0,42.14,42.19,42.1,42.12,74842.0
2021-06-09 10:25:00,42.12,42.14,42.06,42.08,17559.0,42.12,42.14,42.06,42.08,17559.0
2021-06-09 10:30:00,42.08,42.09,42.04,42.08,25446.0,42.08,42.09,42.04,42.08,25446.0
2021-06-09 10:35:00,42.08,42.1,42.07,42.09,26852.0,42.08,42.1,42.07,42.09,26852.0
2021-06-09 10:40:00,42.1,42.1,42.05,42.08,34833.0,42.1,42.1,42.05,42.08,34833.0
2021-06-09 10:45:00,42.08,42.11,42.08,42.11,28244.0,42.08,42.11,42.08,42.11,28244.0
2021-06-09 10:50:00,42.11,42.11,42.06,42.08,26569.0,42.11,42.11,42.06,42.08,26569.0
2021-06-09 10:55:00,42.08,42.24,42.07,42.22,193700.0,42.08,42.24,42.07,42.22,193700.0
2021-06-09 11:00:00,42.22,42.3,42.2,42.21,188123.0,42.22,42.3,42.2,42.21,188123.0
2021-06-09 11:05:00,42.21,42.23,42.19,42.21,23407.0,42.21,42.23,42.19,42.21,23407.0
2021-06-09 11:10:00,42.22,42.25,42.21,42.22,17334.0,42.22,42.25,42.21,42.22,17334.0
2021-06-09 11:15:00,42.21,42.22,42.19,42.2,21741.0,42.21,42.22,42.19,42.2,21741.0
2021-06-09 11:20:00,42.19,42.21,42.16,42.18,21480.0,42.19,42.21,42.16,42.18,21480.0
2021-06-09 11:25:00,42.17,42.18,42.14,42.18,15754.0,42.17,42.18,42.14,42.18,15754.0
2021-06-09 11:30:00,42.18,42.19,42.14,42.14,18022.0,42.18,42.19,42.14,42.14,18022.0
2021-06-09 11:35:00,42.15,42.15,42.14,42.15,10181.0,42.15,42.15,42.14,42.15,10181.0
2021-06-09 11:40:00,42.15,42.15,42.11,42.14,26768.0,42.15,42.15,42.11,42.14,26768.0
2021-06-09 11:45:00,42.14,42.17,42.13,42.16,15611.0,42.14,42.17,42.13,42.16,15611.0
2021-06-09 11:50:00,42.15,42.16,42.11,42.12,14941.0,42.15,42.16,42.11,42.12,14941.0
2021-06-09 11:55:00,42.11,42.15,42.09,42.13,16720.0,42.11,42.15,42.09,42.13,16720.0
2021-06-09 12:00:00,42.12,42.14,42.11,42.14,10358.0,42.12,42.14,42.11,42.14,10358.0
2021-06-09 12:05:00,42.14,42.17,42.13,42.15,14505.0,42.14,42.17,42.13,42.15,14505.0
2021-06-09 12:10:00,42.14,42.15,42.13,42.14,5406.0,42.14,42.15,42.13,42.14,5406.0
2021-06-09 12:15:00,42.14,42.14,42.11,42.12,7969.0,42.14,42.14,42.11,42.12,7969.0
2021-06-09 12:20:00,42.12,42.13,42.1,42.13,11862.0,42.12,42.13,42.1,42.13,11862.0
2021-06-09 12:25:00,42.12,42.17,42.12,42.17,14647.0,42.12,42.17,42.12,42.17,14647.0
2021-06-09 12:30:00,42.17,42.18,42.16,42.18,40021.0,42.17,42.18,42.16,42.18,40021.0
2021-06-09 12:35:00,42.18,42.24,42.17,42.23,23641.0,42.18,42.24,42.17,42.23,23641.0
2021-06-09 12:40:00,42.23,42.26,42.22,42.26,18513.0,42.23,42.26,42.22,42.26,18513.0
2021-06-09 12:45:00,42.26,42.27,42.24,42.27,16318.0,42.26,42.27,42.24,42.27,16318.0
2021-06-09 12:50:00,42.26,42.28,42.26,42.27,23120.0,42.26,42.28,42.26,42.27,23120.0
2021-06-09 12:55:00,42.27,42.27,42.26,42.27,7253.0,42.27,42.27,42.26,42.27,7253.0
2021-06-09 13:00:00,42.26,42.27,42.23,42.25,23238.0,42.26,42.27,42.23,42.25,23238.0
2021-06-09 13:05:00,42.26,42.29,42.25,42.29,12523.0,42.26,42.29,42.25,42.29,12523.0
2021-06-09 13:10:00,42.29,42.29,42.26,42.27,19950.0,42.29,42.29,42.26,42.27,19950.0
2021-06-09 13:15:00,42.27,42.32,42.27,42.3,20722.0,42.27,42.32,42.27,42.3,20722.0
2021-06-09 13:20:00,42.3,42.33,42.29,42.32,25155.0,42.3,42.33,42.29,42.32,25155.0
2021-06-09 13:25:00,42.33,42.35,42.32,42.34,22127.0,42.33,42.35,42.32,42.34,22127.0
2021-06-09 13:30:00,42.35,42.35,42.33,42.34,23164.0,42.35,42.35,42.33,42.34,23164.0
2021-06-09 13:35:00,42.34,42.35,42.29,42.3,59589.0,42.34,42.35,42.29,42.3,59589.0
2021-06-09 13:40:00,42.3,42.32,42.28,42.28,27670.0,42.3,42.32,42.28,42.28,27670.0
2021-06-09 13:45:00,42.27,42.29,42.26,42.29,10616.0,42.27,42.29,42.26,42.29,10616.0
2021-06-09 13:50:00,42.29,42.31,42.28,42.3,6865.0,42.29,42.31,42.28,42.3,6865.0
2021-06-09 13:55:00,42.3,42.31,42.27,42.27,24366.0,42.3,42.31,42.27,42.27,24366.0
2021-06-09 14:00:00,42.27,42.29,42.26,42.27,7345.0,42.27,42.29,42.26,42.27,7345.0
2021-06-09 14:05:00,42.27,42.29,42.24,42.25,18706.0,42.27,42.29,42.24,42.25,18706.0
2021-06-09 14:10:00,42.25,42.28,42.24,42.27,14917.0,42.25,42.28,42.24,42.27,14917.0
2021-06-09 14:15:00,42.27,42.29,42.27,42.28,10772.0,42.27,42.29,42.27,42.28,10772.0
2021-06-09 14:20:00,42.28,42.29,42.25,42.26,13945.0,42.28,42.29,42.25,42.26,13945.0
2021-06-09 14:25:00,42.25,42.28,42.24,42.27,21843.0,42.25,42.28,42.24,42.27,21843.0
2021-06-09 14:30:00,42.27,42.29,42.24,42.25,16601.0,42.27,42.29,42.24,42.25,16601.0
2021-06-09 14:35:00,42.26,42.26,42.24,42.25,17209.0,42.26,42.26,42.24,42.25,17209.0
2021-06-09 14:40:00,42.26,42.26,42.23,42.23,16269.0,42.26,42.26,42.23,42.23,16269.0
2021-06-09 14:45:00,42.24,42.24,42.2,42.21,10349.0,42.24,42.24,42.2,42.21,10349.0
2021-06-09 14:50:00,42.22,42.25,42.2,42.25,30412.0,42.22,42.25,42.2,42.25,30412.0
2021-06-09 14:55:00,42.25,42.27,42.24,42.26,26518.0,42.25,42.27,42.24,42.26,26518.0
2021-06-09 15:00:00,42.25,42.28,42.24,42.28,21442.0,42.25,42.28,42.24,42.28,21442.0
2021-06-09 15:05:00,42.28,42.32,42.27,42.29,34785.0,42.28,42.32,42.27,42.29,34785.0
2021-06-09 15:10:00,42.3,42.32,42.28,42.32,22391.0,42.3,42.32,42.28,42.32,22391.0
2021-06-09 15:15:00,42.32,42.36,42.32,42.35,40905.0,42.32,42.36,42.32,42.35,40905.0
2021-06-09 15:20:00,42.34,42.35,42.32,42.34,28924.0,42.34,42.35,42.32,42.34,28924.0
2021-06-09 15:25:00,42.34,42.35,42.28,42.32,42405.0,42.34,42.35,42.28,42.32,42405.0
2021-06-09 15:30:00,42.31,42.34,42.29,42.3,31852.0,42.31,42.34,42.29,42.3,31852.0
2021-06-09 15:35:00,42.3,42.33,42.28,42.31,36648.0,42.3,42.33,42.28,42.31,36648.0
2021-06-09 15:40:00,42.31,42.32,42.27,42.29,38238.0,42.31,42.32,42.27,42.29,38238.0
2021-06-09 15:45:00,42.29,42.33,42.28,42.3,49717.0,42.29,42.33,42.28,42.3,49717.0
2021-06-09 15:50:00,42.3,42.37,42.28,42.34,82000.0,42.3,42.37,42.28,42.34,82000.0
2021-06-09 15:55:00,42.34,42.4,42.31,42.33,233352.0,42.34,42.4,42.31,42.33,233352.0
2021-06-10 09:30:00,42.49,42.68,42.49,42.52,86139.0,42.49,42.68,42.49,42.52,86139.0
2021-06-10 09:35:00,42.52,42.55,42.43,42.43,77761.0,42.52,42.55,42.43,42.43,77761.0
2021-06-10 09:40:00,42.45,42.49,42.39,42.44,43349.0,42.45,42.49,42.39,42.44,43349.0
2021-06-10 09:45:00,42.46,42.58,42.45,42.58,34896.0,42.46,42.58,42.45,42.58,34896.0
2021-06-10 09:50:00,42.59,42.65,42.58,42.62,23069.0,42.59,42.65,42.58,42.62,23069.0
2021-06-10 09:55:00,42.61,42.64,42.58,42.62,24590.0,42.61,42.64,42.58,42.62,24590.0
2021-06-10 10:00:00,42.62,42.64,42.55,42.57,35929.0,42.62,42.64,42.55,42.57,35929.0
2021-06-10 10:05:00,42.56,42.57,42.52,42.53,53228.0,42.56,42.57,42.52,42.53,53228.0
2021-06-10 10:10:00,42.53,42.53,42.46,42.46,31916.0,42.53,42.53,42.46,42.46,31916.0
2021-06-10 10:15:00,42.47,42.52,42.46,42.5,29009.0,42.47,42.52,42.46,42.5,29009.0
2021-06-10 10:20:00,42.51,42.55,42.5,42.55,32905.0,42.51,42.55,42.5,42.55,32905.0
2021-06-10 10:25:00,42.55,42.57,42.54,42.57,44627.0,42.55,42.57,42.54,42.57,44627.0
2021-06-10 10:30:00,42.57,42.6,42.54,42.55,25295.0,42.57,42.6,42.54,42.55,25295.0
2021-06-10 10:35:00,42.56,42.57,42.52,42.56,21051.0,42.56,42.57,42.52,42.56,21051.0
2021-06-10 10:40:00,42.55,42.56,42.48,42.48,18655.0,42.55,42.56,42.48,42.48,18655.0
2021-06-10 10:45:00,42.48,42.49,42.44,42.46,34625.0,42.48,42.49,42.44,42.46,34625.0
2021-06-10 10:50:00,42.46,42.49,42.42,42.43,41405.0,42.46,42.49,42.42,42.43,41405.0
2021-06-10 10:55:00,42.42,42.46,42.4,42.46,21379.0,42.42,42.46,42.4,42.46,21379.0
2021-06-10 11:00:00,42.46,42.48,42.43,42.48,12377.0,42.46,42.48,42.43,42.48,12377.0
2021-06-10 11:05:00,42.48,42.48,42.42,42.47,38152.0,42.48,42.48,42.42,42.47,38152.0
2021-06-10 11:10:00,42.46,42.54,42.46,42.53,31094.0,42.46,42.54,42.46,42.53,31094.0
2021-06-10 11:15:00,42.52,42.53,42.5,42.52,25504.0,42.52,42.53,42.5,42.52,25504.0
2021-06-10 11:20:00,42.52,42.57,42.52,42.57,15624.0,42.52,42.57,42.52,42.57,15624.0
2021-06-10 11:25:00,42.56,42.59,42.55,42.59,18838.0,42.56,42.59,42.55,42.59,18838.0
2021-06-10 11:30:00,42.59,42.61,42.58,42.61,32125.0,42.59,42.61,42.58,42.61,32125.0
2021-06-10 11:35:00,42.61,42.61,42.59,42.61,16160.0,42.61,42.61,42.59,42.61,16160.0
2021-06-10 11:40:00,42.61,42.62,42.56,42.58,41447.0,42.61,42.62,42.56,42.58,41447.0
2021-06-10 11:45:00,42.59,42.64,42.57,42.62,45426.0,42.59,42.64,42.57,42.62,45426.0
2021-06-10 11:50:00,42.62,42.64,42.62,42.63,8742.0,42.62,42.64,42.62,42.63,8742.0
2021-06-10 11:55:00,42.63,42.67,42.62,42.67,11638.0,42.63,42.67,42.62,42.67,11638.0
2021-06-10 12:00:00,42.66,42.69,42.65,42.69,16955.0,42.66,42.69,42.65,42.69,16955.0
2021-06-10 12:05:00,42.69,42.7,42.66,42.68,36774.0,42.69,42.7,42.66,42.68,36774.0
2021-06-10 12:10:00,42.67,42.71,42.67,42.71,17373.0,42.67,42.71,42.67,42.71,17373.0
2021-06-10 12:15:00,42.71,42.73,42.71,42.73,2935.0,42.71,42.73,42.71,42.73,2935.0
2021-06-10 12:20:00,42.73,42.74,42.71,42.72,17275.0,42.73,42.74,42.71,42.72,17275.0
2021-06-10 12:25:00,42.72,42.73,42.69,42.69,98810.0,42.72,42.73,42.69,42.69,98810.0
2021-06-10 12:30:00,42.7,42.74,42.69,42.74,62455.0,42.7,42.74,42.69,42.74,62455.0
2021-06-10 12:35:00,42.74,42.78,42.74,42.78,16992.0,42.74,42.78,42.74,42.78,16992.0
2021-06-10 12:40:00,42.78,42.79,42.77,42.79,13372.0,42.78,42.79,42.77,42.79,13372.0
2021-06-10 12:45:00,42.79,42.85,42.79,42.83,58807.0,42.79,42.85,42.79,42.83,58807.0
2021-06-10 12:50:00,42.83,42.84,42.79,42.8,83105.0,42.83,42.84,42.79,42.8,83105.0
2021-06-10 12:55:00,42.79,42.8,42.76,42.79,11127.0,42.79,42.8,42.76,42.79,11127.0
2021-06-10 13:00:00,42.78,42.79,42.76,42.77,17416.0,42.78,42.79,42.76,42.77,17416.0
2021-06-10 13:05:00,42.77,42.79,42.77,42.79,7074.0,42.77,42.79,42.77,42.79,7074.0
2021-06-10 13:10:00,42.79,42.82,42.78,42.8,27925.0,42.79,42.82,42.78,42.8,27925.0
2021-06-10 13:15:00,42.8,42.81,42.77,42.78,19875.0,42.8,42.81,42.77,42.78,19875.0
2021-06-10 13:20:00,42.77,42.81,42.77,42.8,13789.0,42.77,42.81,42.77,42.8,13789.0
2021-06-10 13:25:00,42.8,42.81,42.76,42.77,19124.0,42.8,42.81,42.76,42.77,19124.0
2021-06-10 13:30:00,42.78,42.78,42.76,42.76,24393.0,42.78,42.78,42.76,42.76,24393.0
2021-06-10 13:35:00,42.76,42.79,42.76,42.79,12647.0,42.76,42.79,42.76,42.79,12647.0
2021-06-10 13:40:00,42.79,42.79,42.78,42.79,3016.0,42.79,42.79,42.78,42.79,3016.0
2021-06-10 13:45:00,42.79,42.84,42.78,42.84,25201.0,42.79,42.84,42.78,42.84,25201.0
2021-06-10 13:50:00,42.84,42.88,42.82,42.88,42159.0,42.84,42.88,42.82,42.88,42159.0
2021-06-10 13:55:00,42.87,42.89,42.85,42.88,22428.0,42.87,42.89,42.85,42.88,22428.0
2021-06-10 14:00:00,42.88,42.9,42.87,42.89,12522.0,42.88,42.9,42.87,42.89,12522.0
2021-06-10 14:05:00,42.9,42.91,42.89,42.89,34284.0,42.9,42.91,42.89,42.89,34284.0
2021-06-10 14:10:00,42.89,42.9,42.84,42.87,43137.0,42.89,42.9,42.84,42.87,43137.0
2021-06-10 14:15:00,42.87,42.89,42.86,42.87,13814.0,42.87,42.89,42.86,42.87,13814.0
2021-06-10 14:20:00,42.86,42.89,42.81,42.81,47374.0,42.86,42.89,42.81,42.81,47374.0
2021-06-10 14:25:00,42.81,42.83,42.81,42.82,10451.0,42.81,42.83,42.81,42.82,10451.0
2021-06-10 14:30:00,42.82,42.86,42.82,42.86,15908.0,42.82,42.86,42.82,42.86,15908.0
2021-06-10 14:35:00,42.86,42.87,42.84,42.86,27218.0,42.86,42.87,42.84,42.86,27218.0
2021-06-10 14:40:00,42.86,42.88,42.85,42.87,11321.0,42.86,42.88,42.85,42.87,11321.0
2021-06-10 14:45:00,42.86,42.89,42.86,42.88,20980.0,42.86,42.89,42.86,42.88,20980.0
2021-06-10 14:50:00,42.89,42.9,42.88,42.9,27192.0,42.89,42.9,42.88,42.9,27192.0
2021-06-10 14:55:00,42.9,42.9,42.86,42.87,41835.0,42.9,42.9,42.86,42.87,41835.0
2021-06-10 15:00:00,42.87,42.87,42.8,42.81,29031.0,42.87,42.87,42.8,42.81,29031.0
2021-06-10 15:05:00,42.81,42.85,42.8,42.84,23697.0,42.81,42.85,42.8,42.84,23697.0
2021-06-10 15:10:00,42.85,42.86,42.82,42.82,73642.0,42.85,42.86,42.82,42.82,73642.0
2021-06-10 15:15:00,42.82,42.86,42.82,42.83,52391.0,42.82,42.86,42.82,42.83,52391.0
2021-06-10 15:20:00,42.83,42.83,42.75,42.77,100741.0,42.83,42.83,42.75,42.77,100741.0
2021-06-10 15:25:00,42.77,42.78,42.69,42.73,67146.0,42.77,42.78,42.69,42.73,67146.0
2021-06-10 15:30:00,42.73,42.75,42.72,42.73,55380.0,42.73,42.75,42.72,42.73,55380.0
2021-06-10 15:35:00,42.73,42.73,42.69,42.71,52697.0,42.73,42.73,42.69,42.71,52697.0
2021-06-10 15:40:00,42.71,42.74,42.7,42.73,40779.0,42.71,42.74,42.7,42.73,40779.0
2021-06-10 15:45:00,42.73,42.75,42.7,42.75,68186.0,42.73,42.75,42.7,42.75,68186.0
2021-06-10 15:50:00,42.74,42.8,42.74,42.78,78626.0,42.74,42.8,42.74,42.78,78626.0
2021-06-10 15:55:00,42.78,42.84,42.76,42.83,366708.0,42.78,42.84,42.76,42.83,366708.0
2021-06-11 09:30:00,42.76,42.78,42.57,42.67,255041.0,42.76,42.78,42.57,42.67,255041.0
2021-06-11 09:35:00,42.66,42.7,42.57,42.59,34342.0,42.66,42.7,42.57,42.59,34342.0
2021-06-11 09:40:00,42.59,42.65,42.58,42.61,32382.0,42.59,42.65,42.58,42.61,32382.0
2021-06-11 09:45:00,42.61,42.65,42.55,42.57,39051.0,42.61,42.65,42.55,42.57,39051.0
2021-06-11 09:50:00,42.58,42.63,42.56,42.59,26342.0,42.58,42.63,42.56,42.59,26342.0
2021-06-11 09:55:00,42.59,42.6,42.56,42.59,47420.0,42.59,42.6,42.56,42.59,47420.0
2021-06-11 10:00:00,42.59,42.62,42.58,42.61,60879.0,42.59,42.62,42.58,42.61,60879.0
2021-06-11 10:05:00,42.61,42.62,42.55,42.59,24129.0,42.61,42.62,42.55,42.59,24129.0
2021-06-11 10:10:00,42.59,42.6,42.56,42.57,36726.0,42.59,42.6,42.56,42.57,36726.0
2021-06-11 10:15:00,42.58,42.58,42.49,42.51,61861.0,42.58,42.58,42.49,42.51,61861.0
2021-06-11 10:20:00,42.51,42.56,42.49,42.52,129956.0,42.51,42.56,42.49,42.52,129956.0
2021-06-11 10:25:00,42.52,42.61,42.52,42.59,130658.0,42.52,42.61,42.52,42.59,130658.0
2021-06-11 10:30:00,42.59,42.66,42.56,42.66,34280.0,42.59,42.66,42.56,42.66,34280.0
2021-06-11 10:35:00,42.66,42.71,42.65,42.66,45918.0,42.66,42.71,42.65,42.66,45918.0
2021-06-11 10:40:00,42.66,42.67,42.62,42.62,17919.0,42.66,42.67,42.62,42.62,17919.0
2021-06-11 10:45:00,42.61,42.62,42.58,42.59,11924.0,42.61,42.62,42.58,42.59,11924.0
2021-06-11 10:50:00,42.59,42.59,42.54,42.55,72704.0,42.59,42.59,42.54,42.55,72704.0
2021-06-11 10:55:00,42.54,42.56,42.49,42.5,48893.0,42.54,42.56,42.49,42.5,48893.0
2021-06-11 11:00:00,42.51,42.51,42.44,42.47,313360.0,42.51,42.51,42.44,42.47,313360.0
2021-06-11 11:05:00,42.46,42.52,42.46,42.51,87224.0,42.46,42.52,42.46,42.51,87224.0
2021-06-11 11:10:00,42.51,42.51,42.48,42.48,44073.0,42.51,42.51,42.48,42.48,44073.0
2021-06-11 11:15:00,42.48,42.51,42.44,42.48,61526.0,42.48,42.51,42.44,42.48,61526.0
2021-06-11 11:20:00,42.47,42.48,42.45,42.47,39073.0,42.47,42.48,42.45,42.47,39073.0
2021-06-11 11:25:00,42.47,42.53,42.46,42.48,104810.0,42.47,42.53,42.46,42.48,104810.0
2021-06-11 11:30:00,42.48,42.49,42.46,42.48,39085.0,42.48,42.49,42.46,42.48,39085.0
2021-06-11 11:35:00,42.48,42.48,42.44,42.45,22341.0,42.48,42.48,42.44,42.45,22341.0
2021-06-11 11:40:00,42.45,42.45,42.39,42.4,32981.0,42.45,42.45,42.39,42.4,32981.0
2021-06-11 11:45:00,42.4,42.45,42.38,42.45,55921.0,42.4,42.45,42.38,42.45,55921.0
2021-06-11 11:50:00,42.45,42.45,42.41,42.43,19337.0,42.45,42.45,42.41,42.43,19337.0
2021-06-11 11:55:00,42.42,42.5,42.41,42.48,61240.0,42.42,42.5,42.41,42.48,61240.0
2021-06-11 12:00:00,42.48,42.48,42.46,42.46,17102.0,42.48,42.48,42.46,42.46,17102.0
2021-06-11 12:05:00,42.47,42.48,42.46,42.47,28137.0,42.47,42.48,42.46,42.47,28137.0
2021-06-11 12:10:00,42.47,42.48,42.45,42.47,23924.0,42.47,42.48,42.45,42.47,23924.0
2021-06-11 12:15:00,42.47,42.6,42.46,42.59,86075.0,42.47,42.6,42.46,42.59,86075.0
2021-06-11 12:20:00,42.59,42.62,42.58,42.62,40651.0,42.59,42.62,42.58,42.62,40651.0
2021-06-11 12:25:00,42.61,42.62,42.55,42.58,34218.0,42.61,42.62,42.55,42.58,34218.0
2021-06-11 12:30:00,42.57,42.6,42.57,42.6,18944.0,42.57,42.6,42.57,42.6,18944.0
2021-06-11 12:35:00,42.59,42.62,42.58,42.59,30642.0,42.59,42.62,42.58,42.59,30642.0
2021-06-11 12:40:00,42.59,42.59,42.57,42.58,18052.0,42.59,42.59,42.57,42.58,18052.0
2021-06-11 12:45:00,42.58,42.61,42.58,42.61,8304.0,42.58,42.61,42.58,42.61,8304.0
2021-06-11 12:50:00,42.6,42.62,42.58,42.62,37221.0,42.6,42.62,42.58,42.62,37221.0
2021-06-11 12:55:00,42.61,42.61,42.57,42.58,18961.0,42.61,42.61,42.57,42.58,18961.0
2021-06-11 13:00:00,42.58,42.61,42.58,42.6,18581.0,42.58,42.61,42.58,42.6,18581.0
2021-06-11 13:05:00,42.59,42.62,42.57,42.62,24813.0,42.59,42.62,42.57,42.62,24813.0
2021-06-11 13:10:00,42.62,42.63,42.6,42.63,25120.0,42.62,42.63,42.6,42.63,25120.0
2021-06-11 13:15:00,42.63,42.66,42.62,42.66,17806.0,42.63,42.66,42.62,42.66,17806.0
2021-06-11 13:20:00,42.66,42.66,42.63,42.65,31842.0,42.66,42.66,42.63,42.65,31842.0
2021-06-11 13:25:00,42.65,42.67,42.65,42.66,22719.0,42.65,42.67,42.65,42.66,22719.0
2021-06-11 13:30:00,42.66,42.7,42.65,42.7,30700.0,42.66,42.7,42.65,42.7,30700.0
2021-06-11 13:35:00,42.7,42.72,42.69,42.7,73907.0,42.7,42.72,42.69,42.7,73907.0
2021-06-11 13:40:00,42.7,42.73,42.68,42.73,26537.0,42.7,42.73,42.68,42.73,26537.0
2021-06-11 13:45:00,42.73,42.75,42.72,42.75,26493.0,42.73,42.75,42.72,42.75,26493.0
2021-06-11 13:50:00,42.75,42.75,42.74,42.75,7083.0,42.75,42.75,42.74,42.75,7083.0
2021-06-11 13:55:00,42.75,42.8,42.74,42.79,71104.0,42.75,42.8,42.74,42.79,71104.0
2021-06-11 14:00:00,42.79,42.83,42.78,42.82,48946.0,42.79,42.83,42.78,42.82,48946.0
2021-06-11 14:05:00,42.81,42.82,42.8,42.82,11564.0,42.81,42.82,42.8,42.82,11564.0
2021-06-11 14:10:00,42.82,42.84,42.81,42.83,23442.0,42.82,42.84,42.81,42.83,23442.0
2021-06-11 14:15:00,42.83,42.83,42.8,42.81,54170.0,42.83,42.83,42.8,42.81,54170.0
2021-06-11 14:20:00,42.81,42.85,42.81,42.83,30965.0,42.81,42.85,42.81,42.83,30965.0
2021-06-11 14:25:00,42.84,42.84,42.8,42.8,29870.0,42.84,42.84,42.8,42.8,29870.0
2021-06-11 14:30:00,42.8,42.83,42.8,42.8,21007.0,42.8,42.83,42.8,42.8,21007.0
2021-06-11 14:35:00,42.8,42.82,42.8,42.82,38086.0,42.8,42.82,42.8,42.82,38086.0
2021-06-11 14:40:00,42.81,42.82,42.8,42.8,12157.0,42.81,42.82,42.8,42.8,12157.0
2021-06-11 14:45:00,42.81,42.82,42.79,42.82,27455.0,42.81,42.82,42.79,42.82,27455.0
2021-06-11 14:50:00,42.82,42.82,42.8,42.81,45571.0,42.82,42.82,42.8,42.81,45571.0
2021-06-11 14:55:00,42.8,42.85,42.8,42.84,15359.0,42.8,42.85,42.8,42.84,15359.0
2021-06-11 15:00:00,42.84,42.85,42.8,42.81,54378.0,42.84,42.85,42.8,42.81,54378.0
2021-06-11 15:05:00,42.81,42.82,42.79,42.82,25401.0,42.81,42.82,42.79,42.82,25401.0
2021-06-11 15:10:00,42.82,42.82,42.78,42.78,34479.0,42.82,42.82,42.78,42.78,34479.0
2021-06-11 15:15:00,42.79,42.8,42.78,42.79,20142.0,42.79,42.8,42.78,42.79,20142.0
2021-06-11 15:20:00,42.79,42.8,42.78,42.79,18978.0,42.79,42.8,42.78,42.79,18978.0
2021-06-11 15:25:00,42.79,42.8,42.76,42.79,263710.0,42.79,42.8,42.76,42.79,263710.0
2021-06-11 15:30:00,42.79,42.87,42.78,42.87,33850.0,42.79,42.87,42.78,42.87,33850.0
2021-06-11 15:35:00,42.87,42.87,42.79,42.82,108694.0,42.87,42.87,42.79,42.82,108694.0
2021-06-11 15:40:00,42.82,42.85,42.8,42.84,50009.0,42.82,42.85,42.8,42.84,50009.0
2021-06-11 15:45:00,42.85,42.87,42.82,42.85,102932.0,42.85,42.87,42.82,42.85,102932.0
2021-06-11 15:50:00,42.86,42.89,42.82,42.84,202500.0,42.86,42.89,42.82,42.84,202500.0
2021-06-11 15:55:00,42.84,42.93,42.83,42.92,301480.0,42.84,42.93,42.83,42.92,301480.0
2021-06-14 09:30:00,42.94,42.94,42.81,42.83,82500.0,42.94,42.94,42.81,42.83,82500.0
2021-06-14 09:35:00,42.82,42.83,42.77,42.81,46344.0,42.82,42.83,42.77,42.81,46344.0
2021-06-14 09:40:00,42.82,42.89,42.82,42.82,86755.0,42.82,42.89,42.82,42.82,86755.0
2021-06-14 09:45:00,42.81,42.81,42.67,42.67,27674.0,42.81,42.81,42.67,42.67,27674.0
2021-06-14 09:50:00,42.68,42.72,42.67,42.7,16499.0,42.68,42.72,42.67,42.7,16499.0
2021-06-14 09:55:00,42.71,42.72,42.66,42.68,74248.0,42.71,42.72,42.66,42.68,74248.0
2021-06-14 10:00:00,42.67,42.68,42.58,42.59,93264.0,42.67,42.68,42.58,42.59,93264.0
2021-06-14 10:05:00,42.59,42.67,42.59,42.65,47398.0,42.59,42.67,42.59,42.65,47398.0
2021-06-14 10:10:00,42.65,42.67,42.64,42.66,27048.0,42.65,42.67,42.64,42.66,27048.0
2021-06-14 10:15:00,42.66,42.66,42.63,42.64,30476.0,42.66,42.66,42.63,42.64,30476.0
2021-06-14 10:20:00,42.64,42.67,42.6,42.61,40784.0,42.64,42.67,42.6,42.61,40784.0
2021-06-14 10:25:00,42.61,42.63,42.6,42.62,28869.0,42.61,42.63,42.6,42.62,28869.0
2021-06-14 10:30:00,42.62,42.62,42.54,42.58,28606.0,42.62,42.62,42.54,42.58,28606.0
2021-06-14 10:35:00,42.59,42.63,42.56,42.62,58867.0,42.59,42.63,42.56,42.62,58867.0
2021-06-14 10:40:00,42.61,42.62,42.57,42.57,23697.0,42.61,42.62,42.57,42.57,23697.0
2021-06-14 10:45:00,42.58,42.59,42.54,42.55,14889.0,42.58,42.59,42.54,42.55,14889.0
2021-06-14 10:50:00,42.55,42.56,42.51,42.51,32022.0,42.55,42.56,42.51,42.51,32022.0
2021-06-14 10:55:00,42.51,42.54,42.5,42.53,24067.0,42.51,42.54,42.5,42.53,24067.0
2021-06-14 11:00:00,42.53,42.65,42.52,42.57,127057.0,42.53,42.65,42.52,42.57,127057.0
2021-06-14 11:05:00,42.58,42.62,42.56,42.56,15203.0,42.58,42.62,42.56,42.56,15203.0
2021-06-14 11:10:00,42.57,42.58,42.54,42.55,23953.0,42.57,42.58,42.54,42.55,23953.0
2021-06-14 11:15:00,42.55,42.55,42.49,42.51,29256.0,42.55,42.55,42.49,42.51,29256.0
2021-06-14 11:20:00,42.51,42.52,42.49,42.5,28167.0,42.51,42.52,42.49,42.5,28167.0
2021-06-14 11:25:00,42.5,42.56,42.5,42.52,37112.0,42.5,42.56,42.5,42.52,37112.0
2021-06-14 11:30:00,42.52,42.53,42.47,42.5,37776.0,42.52,42.53,42.47,42.5,37776.0
2021-06-14 11:35:00,42.5,42.55,42.49,42.54,39908.0,42.5,42.55,42.49,42.54,39908.0
2021-06-14 11:40:00,42.54,42.56,42.52,42.53,17810.0,42.54,42.56,42.52,42.53,17810.0
2021-06-14 11:45:00,42.53,42.55,42.51,42.55,26087.0,42.53,42.55,42.51,42.55,26087.0
2021-06-14 11:50:00,42.54,42.58,42.54,42.58,11238.0,42.54,42.58,42.54,42.58,11238.0
2021-06-14 11:55:00,42.58,42.58,42.52,42.52,47718.0,42.58,42.58,42.52,42.52,47718.0
2021-06-14 12:00:00,42.52,42.54,42.5,42.52,15651.0,42.52,42.54,42.5,42.52,15651.0
2021-06-14 12:05:00,42.52,42.55,42.51,42.53,17157.0,42.52,42.55,42.51,42.53,17157.0
2021-06-14 12:10:00,42.53,42.55,42.52,42.55,11133.0,42.53,42.55,42.52,42.55,11133.0
2021-06-14 12:15:00,42.55,42.56,42.5,42.5,28713.0,42.55,42.56,42.5,42.5,28713.0
2021-06-14 12:20:00,42.5,42.51,42.49,42.5,24344.0,42.5,42.51,42.49,42.5,24344.0
2021-06-14 12:25:00,42.5,42.51,42.49,42.51,23439.0,42.5,42.51,42.49,42.51,23439.0
2021-06-14 12:30:00,42.51,42.51,42.49,42.5,12244.0,42.51,42.51,42.49,42.5,12244.0
2021-06-14 12:35:00,42.5,42.5,42.46,42.5,24794.0,42.5,42.5,42.46,42.5,24794.0
2021-06-14 12:40:00,42.5,42.5,42.48,42.5,33637.0,42.5,42.5,42.48,42.5,33637.0
2021-06-14 12:45:00,42.5,42.51,42.49,42.5,52508.0,42.5,42.51,42.49,42.5,52508.0
2021-06-14 12:50:00,42.5,42.5,42.48,42.48,26807.0,42.5,42.5,42.48,42.48,26807.0
2021-06-14 12:55:00,42.49,42.51,42.48,42.5,45418.0,42.49,42.51,42.48,42.5,45418.0
2021-06-14 13:00:00,42.49,42.49,42.45,42.46,18978.0,42.49,42.49,42.45,42.46,18978.0
2021-06-14 13:05:00,42.46,42.51,42.46,42.5,45331.0,42.46,42.51,42.46,42.5,45331.0
2021-06-14 13:10:00,42.5,42.51,42.47,42.48,14557.0,42.5,42.51,42.47,42.48,14557.0
2021-06-14 13:15:00,42.48,42.49,42.48,42.48,5632.0,42.48,42.49,42.48,42.48,5632.0
2021-06-14 13:20:00,42.48,42.5,42.48,42.5,31014.0,42.48,42.5,42.48,42.5,31014.0
2021-06-14 13:25:00,42.5,42.5,42.48,42.5,20422.0,42.5,42.5,42.48,42.5,20422.0
2021-06-14 13:30:00,42.5,42.5,42.48,42.48,25484.0,42.5,42.5,42.48,42.48,25484.0
2021-06-14 13:35:00,42.49,42.49,42.46,42.47,14383.0,42.49,42.49,42.46,42.47,14383.0
2021-06-14 13:40:00,42.47,42.5,42.46,42.49,12902.0,42.47,42.5,42.46,42.49,12902.0
2021-06-14 13:45:00,42.49,42.5,42.48,42.5,14495.0,42.49,42.5,42.48,42.5,14495.0
2021-06-14 13:50:00,42.5,42.51,42.48,42.51,30483.0,42.5,42.51,42.48,42.51,30483.0
2021-06-14 13:55:00,42.51,42.51,42.49,42.5,24781.0,42.51,42.51,42.49,42.5,24781.0
2021-06-14 14:00:00,42.5,42.51,42.49,42.51,50492.0,42.5,42.51,42.49,42.51,50492.0
2021-06-14 14:05:00,42.51,42.53,42.49,42.52,43778.0,42.51,42.53,42.49,42.52,43778.0
2021-06-14 14:10:00,42.52,42.53,42.5,42.51,10368.0,42.52,42.53,42.5,42.51,10368.0
2021-06-14 14:15:00,42.51,42.53,42.5,42.52,21750.0,42.51,42.53,42.5,42.52,21750.0
2021-06-14 14:20:00,42.51,42.51,42.49,42.51,24825.0,42.51,42.51,42.49,42.51,24825.0
2021-06-14 14:25:00,42.5,42.51,42.48,42.48,12835.0,42.5,42.51,42.48,42.48,12835.0
2021-06-14 14:30:00,42.48,42.5,42.48,42.48,23882.0,42.48,42.5,42.48,42.48,23882.0
2021-06-14 14:35:00,42.48,42.49,42.45,42.45,28030.0,42.48,42.49,42.45,42.45,28030.0
2021-06-14 14:40:00,42.46,42.46,42.43,42.45,44702.0,42.46,42.46,42.43,42.45,44702.0
2021-06-14 14:45:00,42.44,42.48,42.43,42.46,32845.0,42.44,42.48,42.43,42.46,32845.0
2021-06-14 14:50:00,42.46,42.47,42.44,42.44,31470.0,42.46,42.47,42.44,42.44,31470.0
2021-06-14 14:55:00,42.45,42.45,42.42,42.43,30837.0,42.45,42.45,42.42,42.43,30837.0
2021-06-14 15:00:00,42.43,42.45,42.43,42.44,39538.0,42.43,42.45,42.43,42.44,39538.0
2021-06-14 15:05:00,42.43,42.45,42.42,42.44,65036.0,42.43,42.45,42.42,42.44,65036.0
2021-06-14 15:10:00,42.44,42.48,42.42,42.45,84746.0,42.44,42.48,42.42,42.45,84746.0
2021-06-14 15:15:00,42.46,42.46,42.41,42.41,57172.0,42.46,42.46,42.41,42.41,57172.0
2021-06-14 15:20:00,42.41,42.42,42.39,42.41,82453.0,42.41,42.42,42.39,42.41,82453.0
2021-06-14 15:25:00,42.4,42.41,42.37,42.39,91155.0,42.4,42.41,42.37,42.39,91155.0
2021-06-14 15:30:00,42.39,42.46,42.38,42.44,138152.0,42.39,42.46,42.38,42.44,138152.0
2021-06-14 15:35:00,42.45,42.45,42.41,42.41,73287.0,42.45,42.45,42.41,42.41,73287.0
2021-06-14 15:40:00,42.42,42.46,42.41,42.44,108047.0,42.42,42.46,42.41,42.44,108047.0
2021-06-14 15:45:00,42.43,42.46,42.42,42.44,142151.0,42.43,42.46,42.42,42.44,142151.0
2021-06-14 15:50:00,42.45,42.46,42.43,42.46,258887.0,42.45,42.46,42.43,42.46,258887.0
2021-06-14 15:55:00,42.46,42.54,42.44,42.54,546329.0,42.46,42.54,42.44,42.54,546329.0
2021-06-15 09:30:00,42.7,42.87,42.59,42.8,152599.0,42.7,42.87,42.59,42.8,152599.0
2021-06-15 09:35:00,42.8,42.93,42.8,42.88,58929.0,42.8,42.93,42.8,42.88,58929.0
2021-06-15 09:40:00,42.88,42.88,42.72,42.8,183841.0,42.88,42.88,42.72,42.8,183841.0
2021-06-15 09:45:00,42.8,42.85,42.73,42.76,48127.0,42.8,42.85,42.73,42.76,48127.0
2021-06-15 09:50:00,42.75,42.78,42.72,42.76,131348.0,42.75,42.78,42.72,42.76,131348.0
2021-06-15 09:55:00,42.76,42.79,42.71,42.74,25298.0,42.76,42.79,42.71,42.74,25298.0
2021-06-15 10:00:00,42.74,42.76,42.64,42.66,31191.0,42.74,42.76,42.64,42.66,31191.0
2021-06-15 10:05:00,42.67,42.7,42.65,42.69,29300.0,42.67,42.7,42.65,42.69,29300.0
2021-06-15 10:10:00,42.68,42.68,42.62,42.66,54176.0,42.68,42.68,42.62,42.66,54176.0
2021-06-15 10:15:00,42.65,42.69,42.6,42.68,44039.0,42.65,42.69,42.6,42.68,44039.0
2021-06-15 10:20:00,42.69,42.69,42.61,42.61,44599.0,42.69,42.69,42.61,42.61,44599.0
2021-06-15 10:25:00,42.61,42.66,42.57,42.66,43110.0,42.61,42.66,42.57,42.66,43110.0
2021-06-15 10:30:00,42.66,42.67,42.58,42.64,143917.0,42.66,42.67,42.58,42.64,143917.0
2021-06-15 10:35:00,42.63,42.64,42.58,42.58,77236.0,42.63,42.64,42.58,42.58,77236.0
2021-06-15 10:40:00,42.58,42.61,42.54,42.55,82128.0,42.58,42.61,42.54,42.55,82128.0
2021-06-15 10:45:00,42.55,42.6,42.54,42.54,111564.0,42.55,42.6,42.54,42.54,111564.0
2021-06-15 10:50:00,42.54,42.55,42.51,42.52,41757.0,42.54,42.55,42.51,42.52,41757.0
2021-06-15 10:55:00,42.51,42.55,42.48,42.49,51839.0,42.51,42.55,42.48,42.49,51839.0
2021-06-15 11:00:00,42.49,42.51,42.48,42.48,62458.0,42.49,42.51,42.48,42.48,62458.0
2021-06-15 11:05:00,42.48,42.49,42.46,42.47,25058.0,42.48,42.49,42.46,42.47,25058.0
2021-06-15 11:10:00,42.46,42.47,42.42,42.44,65719.0,42.46,42.47,42.42,42.44,65719.0
2021-06-15 11:15:00,42.44,42.49,42.43,42.48,30895.0,42.44,42.49,42.43,42.48,30895.0
2021-06-15 11:20:00,42.48,42.48,42.43,42.43,51391.0,42.48,42.48,42.43,42.43,51391.0
2021-06-15 11:25:00,42.44,42.45,42.42,42.43,45160.0,42.44,42.45,42.42,42.43,45160.0
2021-06-15 11:30:00,42.44,42.44,42.4,42.43,27706.0,42.44,42.44,42.4,42.43,27706.0
2021-06-15 11:35:00,42.43,42.44,42.39,42.4,25199.0,42.43,42.44,42.39,42.4,25199.0
2021-06-15 11:40:00,42.4,42.46,42.4,42.41,47073.0,42.4,42.46,42.4,42.41,47073.0
2021-06-15 11:45:00,42.41,42.44,42.39,42.44,32490.0,42.41,42.44,42.39,42.44,32490.0
2021-06-15 11:50:00,42.44,42.45,42.4,42.41,22693.0,42.44,42.45,42.4,42.41,22693.0
2021-06-15 11:55:00,42.41,42.46,42.4,42.43,141423.0,42.41,42.46,42.4,42.43,141423.0
2021-06-15 12:00:00,42.44,42.45,42.41,42.43,251254.0,42.44,42.45,42.41,42.43,251254.0
2021-06-15 12:05:00,42.43,42.44,42.4,42.42,53044.0,42.43,42.44,42.4,42.42,53044.0
2021-06-15 12:10:00,42.42,42.45,42.42,42.44,52724.0,42.42,42.45,42.42,42.44,52724.0
2021-06-15 12:15:00,42.43,42.51,42.43,42.5,75136.0,42.43,42.51,42.43,42.5,75136.0
2021-06-15 12:20:00,42.5,42.51,42.48,42.5,26224.0,42.5,42.51,42.48,42.5,26224.0
2021-06-15 12:25:00,42.5,42.58,42.47,42.58,185830.0,42.5,42.58,42.47,42.58,185830.0
2021-06-15 12:30:00,42.58,42.59,42.52,42.59,140654.0,42.58,42.59,42.52,42.59,140654.0
2021-06-15 12:35:00,42.58,42.59,42.51,42.51,69811.0,42.58,42.59,42.51,42.51,69811.0
2021-06-15 12:40:00,42.51,42.51,42.47,42.48,27118.0,42.51,42.51,42.47,42.48,27118.0
2021-06-15 12:45:00,42.48,42.54,42.46,42.52,45951.0,42.48,42.54,42.46,42.52,45951.0
2021-06-15 12:50:00,42.52,42.53,42.48,42.48,56898.0,42.52,42.53,42.48,42.48,56898.0
2021-06-15 12:55:00,42.48,42.5,42.48,42.5,12000.0,42.48,42.5,42.48,42.5,12000.0
2021-06-15 13:00:00,42.5,42.5,42.47,42.48,25003.0,42.5,42.5,42.47,42.48,25003.0
2021-06-15 13:05:00,42.48,42.5,42.46,42.47,45476.0,42.48,42.5,42.46,42.47,45476.0
2021-06-15 13:10:00,42.47,42.47,42.45,42.46,8343.0,42.47,42.47,42.45,42.46,8343.0
2021-06-15 13:15:00,42.47,42.47,42.44,42.45,17652.0,42.47,42.47,42.44,42.45,17652.0
2021-06-15 13:20:00,42.44,42.46,42.44,42.45,19044.0,42.44,42.46,42.44,42.45,19044.0
2021-06-15 13:25:00,42.44,42.46,42.42,42.45,21516.0,42.44,42.46,42.42,42.45,21516.0
2021-06-15 13:30:00,42.45,42.48,42.44,42.48,14272.0,42.45,42.48,42.44,42.48,14272.0
2021-06-15 13:35:00,42.48,42.49,42.46,42.47,54781.0,42.48,42.49,42.46,42.47,54781.0
2021-06-15 13:40:00,42.47,42.52,42.45,42.52,45996.0,42.47,42.52,42.45,42.52,45996.0
2021-06-15 13:45:00,42.51,42.55,42.51,42.54,44824.0,42.51,42.55,42.51,42.54,44824.0
2021-06-15 13:50:00,42.54,42.57,42.5,42.51,91514.0,42.54,42.57,42.5,42.51,91514.0
2021-06-15 13:55:00,42.51,42.55,42.49,42.54,68052.0,42.51,42.55,42.49,42.54,68052.0
2021-06-15 14:00:00,42.54,42.57,42.53,42.57,40495.0,42.54,42.57,42.53,42.57,40495.0
2021-06-15 14:05:00,42.57,42.61,42.55,42.57,120681.0,42.57,42.61,42.55,42.57,120681.0
2021-06-15 14:10:00,42.57,42.58,42.52,42.52,57922.0,42.57,42.58,42.52,42.52,57922.0
2021-06-15 14:15:00,42.53,42.58,42.52,42.58,43414.0,42.53,42.58,42.52,42.58,43414.0
2021-06-15 14:20:00,42.58,42.6,42.57,42.57,30322.0,42.58,42.6,42.57,42.57,30322.0
2021-06-15 14:25:00,42.58,42.59,42.56,42.58,17836.0,42.58,42.59,42.56,42.58,17836.0
2021-06-15 14:30:00,42.58,42.63,42.57,42.62,36781.0,42.58,42.63,42.57,42.62,36781.0
2021-06-15 14:35:00,42.62,42.65,42.61,42.65,29667.0,42.62,42.65,42.61,42.65,29667.0
2021-06-15 14:40:00,42.65,42.7,42.65,42.69,20923.0,42.65,42.7,42.65,42.69,20923.0
2021-06-15 14:45:00,42.69,42.7,42.68,42.7,37882.0,42.69,42.7,42.68,42.7,37882.0
2021-06-15 14:50:00,42.7,42.76,42.69,42.76,20590.0,42.7,42.76,42.69,42.76,20590.0
2021-06-15 14:55:00,42.76,42.79,42.74,42.74,65012.0,42.76,42.79,42.74,42.74,65012.0
2021-06-15 15:00:00,42.73,42.75,42.68,42.71,59643.0,42.73,42.75,42.68,42.71,59643.0
2021-06-15 15:05:00,42.71,42.71,42.66,42.66,28171.0,42.71,42.71,42.66,42.66,28171.0
2021-06-15 15:10:00,42.66,42.72,42.65,42.68,171930.0,42.66,42.72,42.65,42.68,171930.0
2021-06-15 15:15:00,42.68,42.72,42.68,42.68,23348.0,42.68,42.72,42.68,42.68,23348.0
2021-06-15 15:20:00,42.69,42.72,42.67,42.69,39623.0,42.69,42.72,42.67,42.69,39623.0
2021-06-15 15:25:00,42.69,42.69,42.65,42.68,23501.0,42.69,42.69,42.65,42.68,23501.0
2021-06-15 15:30:00,42.68,42.7,42.65,42.68,68806.0,42.68,42.7,42.65,42.68,68806.0
2021-06-15 15:35:00,42.68,42.71,42.67,42.71,40657.0,42.68,42.71,42.67,42.71,40657.0
2021-06-15 15:40:00,42.71,42.73,42.69,42.72,47896.0,42.71,42.73,42.69,42.72,47896.0
2021-06-15 15:45:00,42.73,42.76,42.71,42.74,49824.0,42.73,42.76,42.71,42.74,49824.0
2021-06-15 15:50:00,42.75,42.76,42.68,42.71,139740.0,42.75,42.76,42.68,42.71,139740.0
2021-06-15 15:55:00,42.71,42.76,42.69,42.76,380465.0,42.71,42.76,42.69,42.76,380465.0
2021-06-16 09:30:00,42.81,42.84,42.67,42.73,89349.0,42.81,42.84,42.67,42.73,89349.0
2021-06-16 09:35:00,42.74,42.83,42.74,42.79,23054.0,42.74,42.83,42.74,42.79,23054.0
2021-06-16 09:40:00,42.81,42.87,42.77,42.83,34548.0,42.81,42.87,42.77,42.83,34548.0
2021-06-16 09:45:00,42.83,42.85,42.66,42.77,101861.0,42.83,42.85,42.66,42.77,101861.0
2021-06-16 09:50:00,42.78,42.79,42.74,42.75,45325.0,42.78,42.79,42.74,42.75,45325.0
2021-06-16 09:55:00,42.76,42.78,42.74,42.74,28466.0,42.76,42.78,42.74,42.74,28466.0
2021-06-16 10:00:00,42.75,42.81,42.74,42.77,16455.0,42.75,42.81,42.74,42.77,16455.0
2021-06-16 10:05:00,42.77,42.79,42.76,42.77,22070.0,42.77,42.79,42.76,42.77,22070.0
2021-06-16 10:10:00,42.77,42.8,42.74,42.79,35003.0,42.77,42.8,42.74,42.79,35003.0
2021-06-16 10:15:00,42.8,42.82,42.77,42.82,10414.0,42.8,42.82,42.77,42.82,10414.0
2021-06-16 10:20:00,42.81,42.84,42.8,42.81,31425.0,42.81,42.84,42.8,42.81,31425.0
2021-06-16 10:25:00,42.81,42.83,42.8,42.83,12787.0,42.81,42.83,42.8,42.83,12787.0
2021-06-16 10:30:00,42.82,42.84,42.81,42.81,8167.0,42.82,42.84,42.81,42.81,8167.0
2021-06-16 10:35:00,42.81,42.85,42.8,42.82,31780.0,42.81,42.85,42.8,42.82,31780.0
2021-06-16 10:40:00,42.82,42.83,42.74,42.77,68127.0,42.82,42.83,42.74,42.77,68127.0
2021-06-16 10:45:00,42.77,42.8,42.76,42.8,132601.0,42.77,42.8,42.76,42.8,132601.0
2021-06-16 10:50:00,42.8,42.83,42.78,42.81,58971.0,42.8,42.83,42.78,42.81,58971.0
2021-06-16 10:55:00,42.82,42.82,42.73,42.74,23171.0,42.82,42.82,42.73,42.74,23171.0
2021-06-16 11:00:00,42.75,42.75,42.71,42.73,39915.0,42.75,42.75,42.71,42.73,39915.0
2021-06-16 11:05:00,42.73,42.81,42.73,42.78,96779.0,42.73,42.81,42.73,42.78,96779.0
2021-06-16 11:10:00,42.78,42.81,42.76,42.8,23252.0,42.78,42.81,42.76,42.8,23252.0
2021-06-16 11:15:00,42.81,42.83,42.79,42.81,40781.0,42.81,42.83,42.79,42.81,40781.0
2021-06-16 11:20:00,42.8,42.82,42.78,42.79,47609.0,42.8,42.82,42.78,42.79,47609.0
2021-06-16 11:25:00,42.8,42.84,42.78,42.83,35444.0,42.8,42.84,42.78,42.83,35444.0
2021-06-16 11:30:00,42.82,42.85,42.8,42.8,43975.0,42.82,42.85,42.8,42.8,43975.0
2021-06-16 11:35:00,42.8,42.82,42.78,42.78,31973.0,42.8,42.82,42.78,42.78,31973.0
2021-06-16 11:40:00,42.79,42.83,42.79,42.81,35893.0,42.79,42.83,42.79,42.81,35893.0
2021-06-16 11:45:00,42.82,42.84,42.81,42.84,21735.0,42.82,42.84,42.81,42.84,21735.0
2021-06-16 11:50:00,42.84,42.92,42.83,42.9,121527.0,42.84,42.92,42.83,42.9,121527.0
2021-06-16 11:55:00,42.9,42.9,42.85,42.86,52657.0,42.9,42.9,42.85,42.86,52657.0
2021-06-16 12:00:00,42.87,42.9,42.86,42.9,13264.0,42.87,42.9,42.86,42.9,13264.0
2021-06-16 12:05:00,42.9,42.97,42.89,42.95,20162.0,42.9,42.97,42.89,42.95,20162.0
2021-06-16 12:10:00,42.95,42.99,42.95,42.97,28540.0,42.95,42.99,42.95,42.97,28540.0
2021-06-16 12:15:00,42.98,42.98,42.96,42.98,17782.0,42.98,42.98,42.96,42.98,17782.0
2021-06-16 12:20:00,42.98,43.0,42.97,42.97,27241.0,42.98,43.0,42.97,42.97,27241.0
2021-06-16 12:25:00,42.97,42.99,42.96,42.98,21293.0,42.97,42.99,42.96,42.98,21293.0
2021-06-16 12:30:00,42.98,42.99,42.95,42.96,18242.0,42.98,42.99,42.95,42.96,18242.0
2021-06-16 12:35:00,42.95,42.95,42.93,42.94,21319.0,42.95,42.95,42.93,42.94,21319.0
2021-06-16 12:40:00,42.94,42.97,42.93,42.95,33613.0,42.94,42.97,42.93,42.95,33613.0
2021-06-16 12:45:00,42.96,42.97,42.93,42.95,19938.0,42.96,42.97,42.93,42.95,19938.0
2021-06-16 12:50:00,42.95,42.95,42.93,42.94,12129.0,42.95,42.95,42.93,42.94,12129.0
2021-06-16 12:55:00,42.94,42.96,42.92,42.95,24653.0,42.94,42.96,42.92,42.95,24653.0
2021-06-16 13:00:00,42.95,42.97,42.94,42.97,21148.0,42.95,42.97,42.94,42.97,21148.0
2021-06-16 13:05:00,42.97,42.99,42.96,42.99,13181.0,42.97,42.99,42.96,42.99,13181.0
2021-06-16 13:10:00,42.98,43.03,42.98,43.02,18980.0,42.98,43.03,42.98,43.02,18980.0
2021-06-16 13:15:00,43.02,43.03,43.0,43.02,26054.0,43.02,43.03,43.0,43.02,26054.0
2021-06-16 13:20:00,43.02,43.02,42.97,42.98,18421.0,43.02,43.02,42.97,42.98,18421.0
2021-06-16 13:25:00,42.98,42.99,42.96,42.96,16483.0,42.98,42.99,42.96,42.96,16483.0
2021-06-16 13:30:00,42.96,42.96,42.91,42.92,41947.0,42.96,42.96,42.91,42.92,41947.0
2021-06-16 13:35:00,42.92,42.94,42.88,42.93,37041.0,42.92,42.94,42.88,42.93,37041.0
2021-06-16 13:40:00,42.93,42.95,42.9,42.91,46849.0,42.93,42.95,42.9,42.91,46849.0
2021-06-16 13:45:00,42.9,42.92,42.86,42.88,17686.0,42.9,42.92,42.86,42.88,17686.0
2021-06-16 13:50:00,42.88,42.9,42.83,42.89,32677.0,42.88,42.9,42.83,42.89,32677.0
2021-06-16 13:55:00,42.9,42.95,42.89,42.93,33228.0,42.9,42.95,42.89,42.93,33228.0
2021-06-16 14:00:00,42.92,42.92,42.53,42.58,101966.0,42.92,42.92,42.53,42.58,101966.0
2021-06-16 14:05:00,42.59,42.75,42.56,42.69,34239.0,42.59,42.75,42.56,42.69,34239.0
2021-06-16 14:10:00,42.7,42.71,42.63,42.64,46385.0,42.7,42.71,42.63,42.64,46385.0
2021-06-16 14:15:00,42.64,42.69,42.59,42.63,79696.0,42.64,42.69,42.59,42.63,79696.0
2021-06-16 14:20:00,42.64,42.67,42.61,42.63,30399.0,42.64,42.67,42.61,42.63,30399.0
2021-06-16 14:25:00,42.62,42.72,42.62,42.7,28895.0,42.62,42.72,42.62,42.7,28895.0
2021-06-16 14:30:00,42.71,42.72,42.65,42.66,37072.0,42.71,42.72,42.65,42.66,37072.0
2021-06-16 14:35:00,42.66,42.77,42.65,42.72,108752.0,42.66,42.77,42.65,42.72,108752.0
2021-06-16 14:40:00,42.73,42.73,42.63,42.63,29686.0,42.73,42.73,42.63,42.63,29686.0
2021-06-16 14:45:00,42.63,42.73,42.63,42.7,38842.0,42.63,42.73,42.63,42.7,38842.0
2021-06-16 14:50:00,42.71,42.79,42.7,42.77,26372.0,42.71,42.79,42.7,42.77,26372.0
2021-06-16 14:55:00,42.77,42.85,42.75,42.84,32620.0,42.77,42.85,42.75,42.84,32620.0
2021-06-16 15:00:00,42.84,42.87,42.82,42.86,38930.0,42.84,42.87,42.82,42.86,38930.0
2021-06-16 15:05:00,42.86,42.88,42.84,42.86,24966.0,42.86,42.88,42.84,42.86,24966.0
2021-06-16 15:10:00,42.86,42.88,42.84,42.87,27559.0,42.86,42.88,42.84,42.87,27559.0
2021-06-16 15:15:00,42.87,42.87,42.82,42.84,35111.0,42.87,42.87,42.82,42.84,35111.0
2021-06-16 15:20:00,42.84,42.89,42.84,42.89,25774.0,42.84,42.89,42.84,42.89,25774.0
2021-06-16 15:25:00,42.88,42.91,42.83,42.84,48498.0,42.88,42.91,42.83,42.84,48498.0
2021-06-16 15:30:00,42.84,42.86,42.8,42.82,50851.0,42.84,42.86,42.8,42.82,50851.0
2021-06-16 15:35:00,42.82,42.83,42.77,42.82,25796.0,42.82,42.83,42.77,42.82,25796.0
2021-06-16 15:40:00,42.81,42.86,42.8,42.8,58618.0,42.81,42.86,42.8,42.8,58618.0
2021-06-16 15:45:00,42.8,42.8,42.72,42.76,51090.0,42.8,42.8,42.72,42.76,51090.0
2021-06-16 15:50:00,42.76,42.78,42.73,42.73,78431.0,42.76,42.78,42.73,42.73,78431.0
2021-06-16 15:55:00,42.73,42.8,42.72,42.78,340444.0,42.73,42.8,42.72,42.78,340444.0
2021-06-17 09:30:00,42.72,42.97,42.7,42.95,84257.0,42.72,42.97,42.7,42.95,84257.0
2021-06-17 09:35:00,42.97,43.09,42.96,43.07,59369.0,42.97,43.09,42.96,43.07,59369.0
2021-06-17 09:40:00,43.09,43.1,42.93,42.95,71898.0,43.09,43.1,42.93,42.95,71898.0
2021-06-17 09:45:00,42.96,43.05,42.95,43.04,34347.0,42.96,43.05,42.95,43.04,34347.0
2021-06-17 09:50:00,43.04,43.1,43.01,43.08,30783.0,43.04,43.1,43.01,43.08,30783.0
2021-06-17 09:55:00,43.08,43.12,43.05,43.11,37392.0,43.08,43.12,43.05,43.11,37392.0
2021-06-17 10:00:00,43.11,43.16,43.09,43.09,45574.0,43.11,43.16,43.09,43.09,45574.0
2021-06-17 10:05:00,43.1,43.11,43.0,43.08,49698.0,43.1,43.11,43.0,43.08,49698.0
2021-06-17 10:10:00,43.07,43.11,43.05,43.11,25426.0,43.07,43.11,43.05,43.11,25426.0
2021-06-17 10:15:00,43.1,43.12,43.07,43.09,51173.0,43.1,43.12,43.07,43.09,51173.0
2021-06-17 10:20:00,43.09,43.17,43.08,43.16,93945.0,43.09,43.17,43.08,43.16,93945.0
2021-06-17 10:25:00,43.16,43.25,43.14,43.19,67097.0,43.16,43.25,43.14,43.19,67097.0
2021-06-17 10:30:00,43.19,43.26,43.18,43.23,30833.0,43.19,43.26,43.18,43.23,30833.0
2021-06-17 10:35:00,43.22,43.32,43.22,43.26,91286.0,43.22,43.32,43.22,43.26,91286.0
2021-06-17 10:40:00,43.27,43.29,43.22,43.27,34931.0,43.27,43.29,43.22,43.27,34931.0
2021-06-17 10:45:00,43.29,43.32,43.24,43.32,58295.0,43.29,43.32,43.24,43.32,58295.0
2021-06-17 10:50:00,43.32,43.34,43.29,43.3,43587.0,43.32,43.34,43.29,43.3,43587.0
2021-06-17 10:55:00,43.3,43.33,43.26,43.32,47301.0,43.3,43.33,43.26,43.32,47301.0
2021-06-17 11:00:00,43.32,43.34,43.25,43.27,56363.0,43.32,43.34,43.25,43.27,56363.0
2021-06-17 11:05:00,43.27,43.33,43.27,43.28,61376.0,43.27,43.33,43.27,43.28,61376.0
2021-06-17 11:10:00,43.29,43.3,43.24,43.27,76983.0,43.29,43.3,43.24,43.27,76983.0
2021-06-17 11:15:00,43.28,43.32,43.28,43.3,25442.0,43.28,43.32,43.28,43.3,25442.0
2021-06-17 11:20:00,43.3,43.31,43.28,43.3,37572.0,43.3,43.31,43.28,43.3,37572.0
2021-06-17 11:25:00,43.3,43.33,43.28,43.31,31209.0,43.3,43.33,43.28,43.31,31209.0
2021-06-17 11:30:00,43.32,43.39,43.3,43.39,29035.0,43.32,43.39,43.3,43.39,29035.0
2021-06-17 11:35:00,43.39,43.45,43.39,43.39,43941.0,43.39,43.45,43.39,43.39,43941.0
2021-06-17 11:40:00,43.39,43.46,43.39,43.43,25001.0,43.39,43.46,43.39,43.43,25001.0
2021-06-17 11:45:00,43.43,43.48,43.42,43.48,23804.0,43.43,43.48,43.42,43.48,23804.0
2021-06-17 11:50:00,43.48,43.48,43.44,43.45,57050.0,43.48,43.48,43.44,43.45,57050.0
2021-06-17 11:55:00,43.45,43.46,43.41,43.43,113599.0,43.45,43.46,43.41,43.43,113599.0
2021-06-17 12:00:00,43.42,43.43,43.35,43.38,86628.0,43.42,43.43,43.35,43.38,86628.0
2021-06-17 12:05:00,43.39,43.39,43.32,43.34,36220.0,43.39,43.39,43.32,43.34,36220.0
2021-06-17 12:10:00,43.34,43.36,43.33,43.35,14294.0,43.34,43.36,43.33,43.35,14294.0
2021-06-17 12:15:00,43.36,43.36,43.26,43.27,47090.0,43.36,43.36,43.26,43.27,47090.0
2021-06-17 12:20:00,43.27,43.5,43.15,43.2,113280.0,43.27,43.5,43.15,43.2,113280.0
2021-06-17 12:25:00,43.2,43.25,43.2,43.22,40350.0,43.2,43.25,43.2,43.22,40350.0
2021-06-17 12:30:00,43.22,43.24,43.2,43.24,30189.0,43.22,43.24,43.2,43.24,30189.0
2021-06-17 12:35:00,43.23,43.24,43.2,43.22,40909.0,43.23,43.24,43.2,43.22,40909.0
2021-06-17 12:40:00,43.22,43.25,43.21,43.22,28352.0,43.22,43.25,43.21,43.22,28352.0
2021-06-17 12:45:00,43.21,43.22,43.15,43.16,96840.0,43.21,43.22,43.15,43.16,96840.0
2021-06-17 12:50:00,43.16,43.22,43.15,43.22,29466.0,43.16,43.22,43.15,43.22,29466.0
2021-06-17 12:55:00,43.21,43.29,43.2,43.27,40868.0,43.21,43.29,43.2,43.27,40868.0
2021-06-17 13:00:00,43.27,43.31,43.27,43.29,116205.0,43.27,43.31,43.27,43.29,116205.0
2021-06-17 13:05:00,43.3,43.31,43.27,43.28,86645.0,43.3,43.31,43.27,43.28,86645.0
2021-06-17 13:10:00,43.29,43.33,43.28,43.3,51661.0,43.29,43.33,43.28,43.3,51661.0
2021-06-17 13:15:00,43.3,43.3,43.26,43.27,56942.0,43.3,43.3,43.26,43.27,56942.0
2021-06-17 13:20:00,43.27,43.31,43.27,43.27,56744.0,43.27,43.31,43.27,43.27,56744.0
2021-06-17 13:25:00,43.27,43.29,43.25,43.29,31905.0,43.27,43.29,43.25,43.29,31905.0
2021-06-17 13:30:00,43.29,43.32,43.28,43.32,32925.0,43.29,43.32,43.28,43.32,32925.0
2021-06-17 13:35:00,43.31,43.33,43.31,43.31,73798.0,43.31,43.33,43.31,43.31,73798.0
2021-06-17 13:40:00,43.32,43.32,43.29,43.3,51210.0,43.32,43.32,43.29,43.3,51210.0
2021-06-17 13:45:00,43.29,43.31,43.28,43.3,32980.0,43.29,43.31,43.28,43.3,32980.0
2021-06-17 13:50:00,43.31,43.31,43.25,43.27,56802.0,43.31,43.31,43.25,43.27,56802.0
2021-06-17 13:55:00,43.26,43.29,43.23,43.28,33078.0,43.26,43.29,43.23,43.28,33078.0
2021-06-17 14:00:00,43.29,43.31,43.27,43.3,34505.0,43.29,43.31,43.27,43.3,34505.0
2021-06-17 14:05:00,43.3,43.34,43.3,43.33,29764.0,43.3,43.34,43.3,43.33,29764.0
2021-06-17 14:10:00,43.34,43.35,43.32,43.33,38182.0,43.34,43.35,43.32,43.33,38182.0
2021-06-17 14:15:00,43.34,43.34,43.33,43.34,14397.0,43.34,43.34,43.33,43.34,14397.0
2021-06-17 14:20:00,43.34,43.34,43.3,43.33,23892.0,43.34,43.34,43.3,43.33,23892.0
2021-06-17 14:25:00,43.33,43.36,43.32,43.34,34273.0,43.33,43.36,43.32,43.34,34273.0
2021-06-17 14:30:00,43.34,43.37,43.32,43.37,145219.0,43.34,43.37,43.32,43.37,145219.0
2021-06-17 14:35:00,43.37,43.39,43.34,43.37,77191.0,43.37,43.39,43.34,43.37,77191.0
2021-06-17 14:40:00,43.36,43.37,43.34,43.37,34261.0,43.36,43.37,43.34,43.37,34261.0
2021-06-17 14:45:00,43.37,43.38,43.33,43.34,55051.0,43.37,43.38,43.33,43.34,55051.0
2021-06-17 14:50:00,43.34,43.36,43.32,43.33,47111.0,43.34,43.36,43.32,43.33,47111.0
2021-06-17 14:55:00,43.32,43.36,43.32,43.33,41092.0,43.32,43.36,43.32,43.33,41092.0
2021-06-17 15:00:00,43.34,43.37,43.32,43.36,79947.0,43.34,43.37,43.32,43.36,79947.0
2021-06-17 15:05:00,43.37,43.37,43.34,43.37,37532.0,43.37,43.37,43.34,43.37,37532.0
2021-06-17 15:10:00,43.37,43.37,43.35,43.37,48142.0,43.37,43.37,43.35,43.37,48142.0
2021-06-17 15:15:00,43.36,43.37,43.33,43.33,55545.0,43.36,43.37,43.33,43.33,55545.0
2021-06-17 15:20:00,43.34,43.36,43.31,43.32,71571.0,43.34,43.36,43.31,43.32,71571.0
2021-06-17 15:25:00,43.33,43.39,43.32,43.39,67160.0,43.33,43.39,43.32,43.39,67160.0
2021-06-17 15:30:00,43.39,43.4,43.37,43.38,89602.0,43.39,43.4,43.37,43.38,89602.0
2021-06-17 15:35:00,43.38,43.39,43.36,43.38,142281.0,43.38,43.39,43.36,43.38,142281.0
2021-06-17 15:40:00,43.38,43.4,43.35,43.37,86886.0,43.38,43.4,43.35,43.37,86886.0
2021-06-17 15:45:00,43.37,43.43,43.35,43.43,83884.0,43.37,43.43,43.35,43.43,83884.0
2021-06-17 15:50:00,43.42,43.43,43.36,43.37,217197.0,43.42,43.43,43.36,43.37,217197.0
2021-06-17 15:55:00,43.38,43.42,43.34,43.35,432596.0,43.38,43.42,43.34,43.35,432596.0
2021-06-18 09:30:00,43.11,43.19,42.92,43.03,868288.0,43.11,43.19,42.92,43.03,868288.0
2021-06-18 09:35:00,43.02,43.04,42.93,42.95,94799.0,43.02,43.04,42.93,42.95,94799.0
2021-06-18 09:40:00,42.95,43.12,42.85,43.07,77458.0,42.95,43.12,42.85,43.07,77458.0
2021-06-18 09:45:00,43.07,43.13,43.03,43.08,40851.0,43.07,43.13,43.03,43.08,40851.0
2021-06-18 09:50:00,43.08,43.08,42.88,42.89,35305.0,43.08,43.08,42.88,42.89,35305.0
2021-06-18 09:55:00,42.87,43.04,42.87,43.0,35949.0,42.87,43.04,42.87,43.0,35949.0
2021-06-18 10:00:00,42.98,42.99,42.86,42.87,36917.0,42.98,42.99,42.86,42.87,36917.0
2021-06-18 10:05:00,42.87,42.99,42.86,42.98,31364.0,42.87,42.99,42.86,42.98,31364.0
2021-06-18 10:10:00,42.99,43.06,42.96,43.06,25916.0,42.99,43.06,42.96,43.06,25916.0
2021-06-18 10:15:00,43.05,43.05,42.96,42.97,25956.0,43.05,43.05,42.96,42.97,25956.0
2021-06-18 10:20:00,42.97,42.99,42.9,42.98,32816.0,42.97,42.99,42.9,42.98,32816.0
2021-06-18 10:25:00,42.98,43.04,42.98,43.03,30902.0,42.98,43.04,42.98,43.03,30902.0
2021-06-18 10:30:00,43.02,43.03,42.93,43.0,36990.0,43.02,43.03,42.93,43.0,36990.0
2021-06-18 10:35:00,43.01,43.11,43.0,43.1,68824.0,43.01,43.11,43.0,43.1,68824.0
2021-06-18 10:40:00,43.09,43.11,43.01,43.01,114581.0,43.09,43.11,43.01,43.01,114581.0
2021-06-18 10:45:00,43.02,43.02,42.94,42.96,33026.0,43.02,43.02,42.94,42.96,33026.0
2021-06-18 10:50:00,42.96,42.96,42.85,42.85,38790.0,42.96,42.96,42.85,42.85,38790.0
2021-06-18 10:55:00,42.85,42.88,42.83,42.86,30894.0,42.85,42.88,42.83,42.86,30894.0
2021-06-18 11:00:00,42.86,42.86,42.81,42.82,35350.0,42.86,42.86,42.81,42.82,35350.0
2021-06-18 11:05:00,42.82,42.88,42.81,42.86,30747.0,42.82,42.88,42.81,42.86,30747.0
2021-06-18 11:10:00,42.86,42.89,42.83,42.84,40297.0,42.86,42.89,42.83,42.84,40297.0
2021-06-18 11:15:00,42.84,42.88,42.82,42.86,22932.0,42.84,42.88,42.82,42.86,22932.0
2021-06-18 11:20:00,42.86,42.93,42.86,42.92,36498.0,42.86,42.93,42.86,42.92,36498.0
2021-06-18 11:25:00,42.91,42.97,42.86,42.91,238217.0,42.91,42.97,42.86,42.91,238217.0
2021-06-18 11:30:00,42.91,43.04,42.91,43.04,39983.0,42.91,43.04,42.91,43.04,39983.0
2021-06-18 11:35:00,43.03,43.05,42.98,43.05,56646.0,43.03,43.05,42.98,43.05,56646.0
2021-06-18 11:40:00,43.06,43.06,43.01,43.02,29228.0,43.06,43.06,43.01,43.02,29228.0
2021-06-18 11:45:00,43.02,43.08,43.02,43.07,15500.0,43.02,43.08,43.02,43.07,15500.0
2021-06-18 11:50:00,43.08,43.09,43.06,43.07,26071.0,43.08,43.09,43.06,43.07,26071.0
2021-06-18 11:55:00,43.07,43.13,43.05,43.11,16097.0,43.07,43.13,43.05,43.11,16097.0
2021-06-18 12:00:00,43.12,43.23,43.11,43.22,90587.0,43.12,43.23,43.11,43.22,90587.0
2021-06-18 12:05:00,43.22,43.3,43.22,43.29,62008.0,43.22,43.3,43.22,43.29,62008.0
2021-06-18 12:10:00,43.29,43.33,43.29,43.3,88456.0,43.29,43.33,43.29,43.3,88456.0
2021-06-18 12:15:00,43.31,43.36,43.3,43.34,32483.0,43.31,43.36,43.3,43.34,32483.0
2021-06-18 12:20:00,43.34,43.36,43.28,43.34,65097.0,43.34,43.36,43.28,43.34,65097.0
2021-06-18 12:25:00,43.34,43.36,43.28,43.33,58538.0,43.34,43.36,43.28,43.33,58538.0
2021-06-18 12:30:00,43.33,43.35,43.29,43.32,64974.0,43.33,43.35,43.29,43.32,64974.0
2021-06-18 12:35:00,43.32,43.33,43.29,43.3,68211.0,43.32,43.33,43.29,43.3,68211.0
2021-06-18 12:40:00,43.3,43.3,43.22,43.23,45811.0,43.3,43.3,43.22,43.23,45811.0
2021-06-18 12:45:00,43.23,43.23,43.16,43.18,30187.0,43.23,43.23,43.16,43.18,30187.0
2021-06-18 12:50:00,43.19,43.22,43.17,43.21,23137.0,43.19,43.22,43.17,43.21,23137.0
2021-06-18 12:55:00,43.2,43.23,43.2,43.22,22833.0,43.2,43.23,43.2,43.22,22833.0
2021-06-18 13:00:00,43.22,43.23,43.21,43.22,25496.0,43.22,43.23,43.21,43.22,25496.0
2021-06-18 13:05:00,43.22,43.25,43.21,43.25,34818.0,43.22,43.25,43.21,43.25,34818.0
2021-06-18 13:10:00,43.25,43.29,43.24,43.28,34457.0,43.25,43.29,43.24,43.28,34457.0
2021-06-18 13:15:00,43.27,43.29,43.21,43.22,24628.0,43.27,43.29,43.21,43.22,24628.0
2021-06-18 13:20:00,43.22,43.24,43.19,43.2,21484.0,43.22,43.24,43.19,43.2,21484.0
2021-06-18 13:25:00,43.2,43.2,43.15,43.17,32892.0,43.2,43.2,43.15,43.17,32892.0
2021-06-18 13:30:00,43.16,43.18,43.15,43.16,25051.0,43.16,43.18,43.15,43.16,25051.0
2021-06-18 13:35:00,43.16,43.18,43.12,43.13,26959.0,43.16,43.18,43.12,43.13,26959.0
2021-06-18 13:40:00,43.14,43.14,43.08,43.09,18941.0,43.14,43.14,43.08,43.09,18941.0
2021-06-18 13:45:00,43.1,43.1,43.07,43.07,14589.0,43.1,43.1,43.07,43.07,14589.0
2021-06-18 13:50:00,43.07,43.1,43.05,43.1,26738.0,43.07,43.1,43.05,43.1,26738.0
2021-06-18 13:55:00,43.1,43.11,43.08,43.11,16185.0,43.1,43.11,43.08,43.11,16185.0
2021-06-18 14:00:00,43.11,43.11,43.06,43.07,36790.0,43.11,43.11,43.06,43.07,36790.0
2021-06-18 14:05:00,43.08,43.12,43.06,43.12,32372.0,43.08,43.12,43.06,43.12,32372.0
2021-06-18 14:10:00,43.12,43.16,43.1,43.15,38703.0,43.12,43.16,43.1,43.15,38703.0
2021-06-18 14:15:00,43.15,43.16,43.14,43.16,19456.0,43.15,43.16,43.14,43.16,19456.0
2021-06-18 14:20:00,43.16,43.2,43.15,43.18,36246.0,43.16,43.2,43.15,43.18,36246.0
2021-06-18 14:25:00,43.18,43.18,43.13,43.18,27860.0,43.18,43.18,43.13,43.18,27860.0
2021-06-18 14:30:00,43.18,43.19,43.17,43.18,34048.0,43.18,43.19,43.17,43.18,34048.0
2021-06-18 14:35:00,43.18,43.18,43.12,43.14,49188.0,43.18,43.18,43.12,43.14,49188.0
2021-06-18 14:40:00,43.14,43.15,43.12,43.12,26757.0,43.14,43.15,43.12,43.12,26757.0
2021-06-18 14:45:00,43.13,43.16,43.12,43.16,29949.0,43.13,43.16,43.12,43.16,29949.0
2021-06-18 14:50:00,43.16,43.18,43.15,43.16,44506.0,43.16,43.18,43.15,43.16,44506.0
2021-06-18 14:55:00,43.17,43.2,43.15,43.2,71397.0,43.17,43.2,43.15,43.2,71397.0
2021-06-18 15:00:00,43.2,43.24,43.17,43.2,43189.0,43.2,43.24,43.17,43.2,43189.0
2021-06-18 15:05:00,43.2,43.2,43.16,43.18,30663.0,43.2,43.2,43.16,43.18,30663.0
2021-06-18 15:10:00,43.18,43.23,43.16,43.22,36115.0,43.18,43.23,43.16,43.22,36115.0
2021-06-18 15:15:00,43.22,43.23,43.2,43.21,76700.0,43.22,43.23,43.2,43.21,76700.0
2021-06-18 15:20:00,43.2,43.28,43.2,43.27,36699.0,43.2,43.28,43.2,43.27,36699.0
2021-06-18 15:25:00,43.27,43.31,43.26,43.28,68279.0,43.27,43.31,43.26,43.28,68279.0
2021-06-18 15:30:00,43.27,43.29,43.22,43.25,99697.0,43.27,43.29,43.22,43.25,99697.0
2021-06-18 15:35:00,43.25,43.27,43.22,43.26,108477.0,43.25,43.27,43.22,43.26,108477.0
2021-06-18 15:40:00,43.26,43.27,43.22,43.23,139679.0,43.26,43.27,43.22,43.23,139679.0
2021-06-18 15:45:00,43.23,43.25,43.14,43.14,147361.0,43.23,43.25,43.14,43.14,147361.0
2021-06-18 15:50:00,43.15,43.19,43.12,43.17,223363.0,43.15,43.19,43.12,43.17,223363.0
2021-06-18 15:55:00,43.16,43.17,43.0,43.02,557589.0,43.16,43.17,43.0,43.02,557589.0
2021-06-21 09:30:00,43.3,43.35,43.17,43.29,126936.0,43.3,43.35,43.17,43.29,126936.0
2021-06-21 09:35:00,43.28,43.3,43.22,43.27,81696.0,43.28,43.3,43.22,43.27,81696.0
2021-06-21 09:40:00,43.27,43.36,43.26,43.36,61294.0,43.27,43.36,43.26,43.36,61294.0
2021-06-21 09:45:00,43.35,43.39,43.32,43.38,50730.0,43.35,43.39,43.32,43.38,50730.0
2021-06-21 09:50:00,43.39,43.52,43.36,43.51,59339.0,43.39,43.52,43.36,43.51,59339.0
2021-06-21 09:55:00,43.51,43.54,43.46,43.54,41677.0,43.51,43.54,43.46,43.54,41677.0
2021-06-21 10:00:00,43.54,43.65,43.48,43.63,71860.0,43.54,43.65,43.48,43.63,71860.0
2021-06-21 10:05:00,43.63,43.74,43.63,43.73,30648.0,43.63,43.74,43.63,43.73,30648.0
2021-06-21 10:10:00,43.73,43.73,43.67,43.7,25213.0,43.73,43.73,43.67,43.7,25213.0
2021-06-21 10:15:00,43.72,43.8,43.7,43.72,181677.0,43.72,43.8,43.7,43.72,181677.0
2021-06-21 10:20:00,43.7,43.72,43.63,43.64,46063.0,43.7,43.72,43.63,43.64,46063.0
2021-06-21 10:25:00,43.64,43.69,43.6,43.68,77371.0,43.64,43.69,43.6,43.68,77371.0
2021-06-21 10:30:00,43.67,43.69,43.64,43.66,50657.0,43.67,43.69,43.64,43.66,50657.0
2021-06-21 10:35:00,43.66,43.69,43.58,43.59,89247.0,43.66,43.69,43.58,43.59,89247.0
2021-06-21 10:40:00,43.6,43.61,43.56,43.6,65311.0,43.6,43.61,43.56,43.6,65311.0
2021-06-21 10:45:00,43.61,43.66,43.6,43.64,35815.0,43.61,43.66,43.6,43.64,35815.0
2021-06-21 10:50:00,43.63,43.69,43.63,43.63,81336.0,43.63,43.69,43.63,43.63,81336.0
2021-06-21 10:55:00,43.64,43.7,43.63,43.63,53272.0,43.64,43.7,43.63,43.63,53272.0
2021-06-21 11:00:00,43.63,43.67,43.61,43.64,48082.0,43.63,43.67,43.61,43.64,48082.0
2021-06-21 11:05:00,43.63,43.66,43.59,43.62,66226.0,43.63,43.66,43.59,43.62,66226.0
2021-06-21 11:10:00,43.61,43.63,43.59,43.6,44780.0,43.61,43.63,43.59,43.6,44780.0
2021-06-21 11:15:00,43.61,43.68,43.6,43.66,75000.0,43.61,43.68,43.6,43.66,75000.0
2021-06-21 11:20:00,43.65,43.7,43.64,43.69,37444.0,43.65,43.7,43.64,43.69,37444.0
2021-06-21 11:25:00,43.69,43.71,43.66,43.69,44337.0,43.69,43.71,43.66,43.69,44337.0
2021-06-21 11:30:00,43.69,43.74,43.69,43.74,22065.0,43.69,43.74,43.69,43.74,22065.0
2021-06-21 11:35:00,43.73,43.75,43.72,43.75,39589.0,43.73,43.75,43.72,43.75,39589.0
2021-06-21 11:40:00,43.75,43.75,43.71,43.71,16119.0,43.75,43.75,43.71,43.71,16119.0
2021-06-21 11:45:00,43.71,43.73,43.71,43.72,14308.0,43.71,43.73,43.71,43.72,14308.0
2021-06-21 11:50:00,43.73,43.73,43.67,43.67,20406.0,43.73,43.73,43.67,43.67,20406.0
2021-06-21 11:55:00,43.67,43.67,43.63,43.66,28655.0,43.67,43.67,43.63,43.66,28655.0
2021-06-21 12:00:00,43.66,43.66,43.64,43.65,9690.0,43.66,43.66,43.64,43.65,9690.0
2021-06-21 12:05:00,43.65,43.65,43.64,43.65,4331.0,43.65,43.65,43.64,43.65,4331.0
2021-06-21 12:10:00,43.65,43.65,43.6,43.64,72177.0,43.65,43.65,43.6,43.64,72177.0
2021-06-21 12:15:00,43.64,43.66,43.63,43.64,21413.0,43.64,43.66,43.63,43.64,21413.0
2021-06-21 12:20:00,43.64,43.67,43.63,43.66,25323.0,43.64,43.67,43.63,43.66,25323.0
2021-06-21 12:25:00,43.66,43.73,43.66,43.7,54995.0,43.66,43.73,43.66,43.7,54995.0
2021-06-21 12:30:00,43.7,43.71,43.7,43.71,3726.0,43.7,43.71,43.7,43.71,3726.0
2021-06-21 12:35:00,43.71,43.74,43.7,43.74,35610.0,43.71,43.74,43.7,43.74,35610.0
2021-06-21 12:40:00,43.74,43.75,43.7,43.73,35713.0,43.74,43.75,43.7,43.73,35713.0
2021-06-21 12:45:00,43.74,43.75,43.68,43.68,22647.0,43.74,43.75,43.68,43.68,22647.0
2021-06-21 12:50:00,43.68,43.69,43.65,43.66,21904.0,43.68,43.69,43.65,43.66,21904.0
2021-06-21 12:55:00,43.65,43.66,43.64,43.64,9642.0,43.65,43.66,43.64,43.64,9642.0
2021-06-21 13:00:00,43.64,43.65,43.61,43.62,11839.0,43.64,43.65,43.61,43.62,11839.0
2021-06-21 13:05:00,43.61,43.61,43.57,43.59,25009.0,43.61,43.61,43.57,43.59,25009.0
2021-06-21 13:10:00,43.6,43.64,43.6,43.63,20949.0,43.6,43.64,43.6,43.63,20949.0
2021-06-21 13:15:00,43.62,43.63,43.61,43.63,15430.0,43.62,43.63,43.61,43.63,15430.0
2021-06-21 13:20:00,43.63,43.63,43.56,43.57,36269.0,43.63,43.63,43.56,43.57,36269.0
2021-06-21 13:25:00,43.58,43.59,43.57,43.57,23932.0,43.58,43.59,43.57,43.57,23932.0
2021-06-21 13:30:00,43.57,43.65,43.57,43.65,28937.0,43.57,43.65,43.57,43.65,28937.0
2021-06-21 13:35:00,43.64,43.67,43.64,43.66,22328.0,43.64,43.67,43.64,43.66,22328.0
2021-06-21 13:40:00,43.66,43.72,43.65,43.7,42083.0,43.66,43.72,43.65,43.7,42083.0
2021-06-21 13:45:00,43.71,43.76,43.7,43.75,39420.0,43.71,43.76,43.7,43.75,39420.0
2021-06-21 13:50:00,43.76,43.81,43.74,43.8,40898.0,43.76,43.81,43.74,43.8,40898.0
2021-06-21 13:55:00,43.8,43.82,43.76,43.76,77018.0,43.8,43.82,43.76,43.76,77018.0
2021-06-21 14:00:00,43.77,43.78,43.73,43.73,32817.0,43.77,43.78,43.73,43.73,32817.0
2021-06-21 14:05:00,43.73,43.74,43.71,43.72,28075.0,43.73,43.74,43.71,43.72,28075.0
2021-06-21 14:10:00,43.71,43.75,43.71,43.72,38697.0,43.71,43.75,43.71,43.72,38697.0
2021-06-21 14:15:00,43.72,43.74,43.72,43.73,28095.0,43.72,43.74,43.72,43.73,28095.0
2021-06-21 14:20:00,43.72,43.73,43.67,43.67,29799.0,43.72,43.73,43.67,43.67,29799.0
2021-06-21 14:25:00,43.68,43.68,43.65,43.66,39048.0,43.68,43.68,43.65,43.66,39048.0
2021-06-21 14:30:00,43.66,43.72,43.64,43.72,86431.0,43.66,43.72,43.64,43.72,86431.0
2021-06-21 14:35:00,43.72,43.74,43.7,43.73,44867.0,43.72,43.74,43.7,43.73,44867.0
2021-06-21 14:40:00,43.74,43.77,43.72,43.73,38946.0,43.74,43.77,43.72,43.73,38946.0
2021-06-21 14:45:00,43.73,43.75,43.72,43.73,39608.0,43.73,43.75,43.72,43.73,39608.0
2021-06-21 14:50:00,43.73,43.74,43.69,43.72,80860.0,43.73,43.74,43.69,43.72,80860.0
2021-06-21 14:55:00,43.71,43.78,43.71,43.77,41954.0,43.71,43.78,43.71,43.77,41954.0
2021-06-21 15:00:00,43.78,43.78,43.76,43.77,38548.0,43.78,43.78,43.76,43.77,38548.0
2021-06-21 15:05:00,43.78,43.79,43.75,43.76,44802.0,43.78,43.79,43.75,43.76,44802.0
2021-06-21 15:10:00,43.76,43.76,43.7,43.7,32181.0,43.76,43.76,43.7,43.7,32181.0
2021-06-21 15:15:00,43.71,43.73,43.69,43.71,99579.0,43.71,43.73,43.69,43.71,99579.0
2021-06-21 15:20:00,43.71,43.71,43.66,43.68,49514.0,43.71,43.71,43.66,43.68,49514.0
2021-06-21 15:25:00,43.68,43.7,43.65,43.7,77975.0,43.68,43.7,43.65,43.7,77975.0
2021-06-21 15:30:00,43.7,43.72,43.69,43.69,131555.0,43.7,43.72,43.69,43.69,131555.0
2021-06-21 15:35:00,43.7,43.7,43.61,43.65,90111.0,43.7,43.7,43.61,43.65,90111.0
2021-06-21 15:40:00,43.65,43.69,43.64,43.65,112914.0,43.65,43.69,43.64,43.65,112914.0
2021-06-21 15:45:00,43.66,43.68,43.63,43.64,128250.0,43.66,43.68,43.63,43.64,128250.0
2021-06-21 15:50:00,43.65,43.66,43.53,43.61,400912.0,43.65,43.66,43.53,43.61,400912.0
2021-06-21 15:55:00,43.61,43.68,43.55,43.6,694678.0,43.61,43.68,43.55,43.6,694678.0
2021-06-22 09:30:00,43.53,43.56,43.45,43.53,96154.0,43.53,43.56,43.45,43.53,96154.0
2021-06-22 09:35:00,43.55,43.55,43.43,43.45,67216.0,43.55,43.55,43.43,43.45,67216.0
2021-06-22 09:40:00,43.46,43.49,43.39,43.39,34232.0,43.46,43.49,43.39,43.39,34232.0
2021-06-22 09:45:00,43.39,43.47,43.38,43.39,49635.0,43.39,43.47,43.38,43.39,49635.0
2021-06-22 09:50:00,43.4,43.43,43.34,43.34,109096.0,43.4,43.43,43.34,43.34,109096.0
2021-06-22 09:55:00,43.34,43.41,43.33,43.34,209411.0,43.34,43.41,43.33,43.34,209411.0
2021-06-22 10:00:00,43.34,43.35,43.28,43.34,73071.0,43.34,43.35,43.28,43.34,73071.0
2021-06-22 10:05:00,43.34,43.46,43.32,43.4,57592.0,43.34,43.46,43.32,43.4,57592.0
2021-06-22 10:10:00,43.39,43.4,43.31,43.36,44622.0,43.39,43.4,43.31,43.36,44622.0
2021-06-22 10:15:00,43.36,43.41,43.36,43.37,22644.0,43.36,43.41,43.36,43.37,22644.0
2021-06-22 10:20:00,43.38,43.4,43.35,43.39,20266.0,43.38,43.4,43.35,43.39,20266.0
2021-06-22 10:25:00,43.39,43.4,43.34,43.4,35074.0,43.39,43.4,43.34,43.4,35074.0
2021-06-22 10:30:00,43.4,43.41,43.36,43.4,44416.0,43.4,43.41,43.36,43.4,44416.0
2021-06-22 10:35:00,43.4,43.47,43.4,43.44,101785.0,43.4,43.47,43.4,43.44,101785.0
2021-06-22 10:40:00,43.44,43.46,43.41,43.44,117201.0,43.44,43.46,43.41,43.44,117201.0
2021-06-22 10:45:00,43.44,43.5,43.43,43.5,62549.0,43.44,43.5,43.43,43.5,62549.0
2021-06-22 10:50:00,43.5,43.53,43.49,43.52,28204.0,43.5,43.53,43.49,43.52,28204.0
2021-06-22 10:55:00,43.53,43.54,43.52,43.54,53529.0,43.53,43.54,43.52,43.54,53529.0
2021-06-22 11:00:00,43.54,43.59,43.53,43.58,35525.0,43.54,43.59,43.53,43.58,35525.0
2021-06-22 11:05:00,43.58,43.64,43.57,43.59,77870.0,43.58,43.64,43.57,43.59,77870.0
2021-06-22 11:10:00,43.59,43.66,43.59,43.62,64937.0,43.59,43.66,43.59,43.62,64937.0
2021-06-22 11:15:00,43.62,43.69,43.61,43.62,175208.0,43.62,43.69,43.61,43.62,175208.0
2021-06-22 11:20:00,43.61,43.63,43.56,43.61,61419.0,43.61,43.63,43.56,43.61,61419.0
2021-06-22 11:25:00,43.61,43.71,43.61,43.7,60246.0,43.61,43.71,43.61,43.7,60246.0
2021-06-22 11:30:00,43.7,43.71,43.64,43.64,90140.0,43.7,43.71,43.64,43.64,90140.0
2021-06-22 11:35:00,43.65,43.67,43.62,43.64,73815.0,43.65,43.67,43.62,43.64,73815.0
2021-06-22 11:40:00,43.65,43.67,43.63,43.67,41711.0,43.65,43.67,43.63,43.67,41711.0
2021-06-22 11:45:00,43.67,43.69,43.65,43.67,24531.0,43.67,43.69,43.65,43.67,24531.0
2021-06-22 11:50:00,43.67,43.7,43.66,43.68,42009.0,43.67,43.7,43.66,43.68,42009.0
2021-06-22 11:55:00,43.68,43.7,43.67,43.7,25152.0,43.68,43.7,43.67,43.7,25152.0
2021-06-22 12:00:00,43.7,43.7,43.68,43.69,25941.0,43.7,43.7,43.68,43.69,25941.0
2021-06-22 12:05:00,43.7,43.73,43.69,43.69,71208.0,43.7,43.73,43.69,43.69,71208.0
2021-06-22 12:10:00,43.69,43.71,43.68,43.69,47464.0,43.69,43.71,43.68,43.69,47464.0
2021-06-22 12:15:00,43.7,43.73,43.69,43.72,41904.0,43.7,43.73,43.69,43.72,41904.0
2021-06-22 12:20:00,43.73,43.79,43.72,43.78,162003.0,43.73,43.79,43.72,43.78,162003.0
2021-06-22 12:25:00,43.78,43.82,43.78,43.82,52302.0,43.78,43.82,43.78,43.82,52302.0
2021-06-22 12:30:00,43.82,43.82,43.71,43.73,179080.0,43.82,43.82,43.71,43.73,179080.0
2021-06-22 12:35:00,43.74,43.76,43.73,43.73,19033.0,43.74,43.76,43.73,43.73,19033.0
2021-06-22 12:40:00,43.73,43.74,43.7,43.72,12749.0,43.73,43.74,43.7,43.72,12749.0
2021-06-22 12:45:00,43.72,43.75,43.69,43.75,23128.0,43.72,43.75,43.69,43.75,23128.0
2021-06-22 12:50:00,43.74,43.75,43.73,43.73,10872.0,43.74,43.75,43.73,43.73,10872.0
2021-06-22 12:55:00,43.73,43.76,43.73,43.75,45455.0,43.73,43.76,43.73,43.75,45455.0
2021-06-22 13:00:00,43.75,43.77,43.72,43.76,38299.0,43.75,43.77,43.72,43.76,38299.0
2021-06-22 13:05:00,43.76,43.8,43.76,43.8,25757.0,43.76,43.8,43.76,43.8,25757.0
2021-06-22 13:10:00,43.8,43.81,43.77,43.77,77237.0,43.8,43.81,43.77,43.77,77237.0
2021-06-22 13:15:00,43.77,43.79,43.74,43.74,31799.0,43.77,43.79,43.74,43.74,31799.0
2021-06-22 13:20:00,43.75,43.76,43.73,43.75,27575.0,43.75,43.76,43.73,43.75,27575.0
2021-06-22 13:25:00,43.75,43.76,43.7,43.7,26570.0,43.75,43.76,43.7,43.7,26570.0
2021-06-22 13:30:00,43.71,43.71,43.67,43.68,22372.0,43.71,43.71,43.67,43.68,22372.0
2021-06-22 13:35:00,43.68,43.72,43.67,43.72,42103.0,43.68,43.72,43.67,43.72,42103.0
2021-06-22 13:40:00,43.72,43.73,43.7,43.73,22986.0,43.72,43.73,43.7,43.73,22986.0
2021-06-22 13:45:00,43.73,43.73,43.71,43.73,20129.0,43.73,43.73,43.71,43.73,20129.0
2021-06-22 13:50:00,43.73,43.73,43.69,43.71,15088.0,43.73,43.73,43.69,43.71,15088.0
2021-06-22 13:55:00,43.71,43.71,43.7,43.71,12728.0,43.71,43.71,43.7,43.71,12728.0
2021-06-22 14:00:00,43.71,43.71,43.63,43.68,47665.0,43.71,43.71,43.63,43.68,47665.0
2021-06-22 14:05:00,43.67,43.72,43.66,43.7,28281.0,43.67,43.72,43.66,43.7,28281.0
2021-06-22 14:10:00,43.71,43.71,43.66,43.69,49387.0,43.71,43.71,43.66,43.69,49387.0
2021-06-22 14:15:00,43.69,43.71,43.69,43.7,20179.0,43.69,43.71,43.69,43.7,20179.0
2021-06-22 14:20:00,43.69,43.69,43.65,43.67,19037.0,43.69,43.69,43.65,43.67,19037.0
2021-06-22 14:25:00,43.66,43.69,43.65,43.69,21827.0,43.66,43.69,43.65,43.69,21827.0
2021-06-22 14:30:00,43.69,43.74,43.67,43.73,33265.0,43.69,43.74,43.67,43.73,33265.0
2021-06-22 14:35:00,43.73,43.8,43.73,43.79,45261.0,43.73,43.8,43.73,43.79,45261.0
2021-06-22 14:40:00,43.8,43.8,43.75,43.76,25001.0,43.8,43.8,43.75,43.76,25001.0
2021-06-22 14:45:00,43.75,43.77,43.74,43.74,13567.0,43.75,43.77,43.74,43.74,13567.0
2021-06-22 14:50:00,43.75,43.77,43.74,43.77,39708.0,43.75,43.77,43.74,43.77,39708.0
2021-06-22 14:55:00,43.77,43.78,43.76,43.76,10951.0,43.77,43.78,43.76,43.76,10951.0
2021-06-22 15:00:00,43.77,43.79,43.75,43.79,54817.0,43.77,43.79,43.75,43.79,54817.0
2021-06-22 15:05:00,43.8,43.81,43.78,43.8,30978.0,43.8,43.81,43.78,43.8,30978.0
2021-06-22 15:10:00,43.8,43.82,43.77,43.82,49687.0,43.8,43.82,43.77,43.82,49687.0
2021-06-22 15:15:00,43.82,43.82,43.78,43.8,70907.0,43.82,43.82,43.78,43.8,70907.0
2021-06-22 15:20:00,43.8,43.89,43.79,43.89,39751.0,43.8,43.89,43.79,43.89,39751.0
2021-06-22 15:25:00,43.89,43.91,43.88,43.89,38305.0,43.89,43.91,43.88,43.89,38305.0
2021-06-22 15:30:00,43.89,43.89,43.82,43.83,52608.0,43.89,43.89,43.82,43.83,52608.0
2021-06-22 15:35:00,43.83,43.86,43.82,43.85,63615.0,43.83,43.86,43.82,43.85,63615.0
2021-06-22 15:40:00,43.85,43.91,43.84,43.88,55013.0,43.85,43.91,43.84,43.88,55013.0
2021-06-22 15:45:00,43.87,43.89,43.85,43.86,67702.0,43.87,43.89,43.85,43.86,67702.0
2021-06-22 15:50:00,43.85,43.87,43.8,43.87,108932.0,43.85,43.87,43.8,43.87,108932.0
2021-06-22 15:55:00,43.87,43.92,43.82,43.82,365005.0,43.87,43.92,43.82,43.82,365005.0
2021-06-23 09:30:00,43.79,43.79,43.62,43.74,116561.0,43.79,43.79,43.62,43.74,116561.0
2021-06-23 09:35:00,43.72,43.78,43.69,43.75,31129.0,43.72,43.78,43.69,43.75,31129.0
2021-06-23 09:40:00,43.75,43.76,43.66,43.66,16263.0,43.75,43.76,43.66,43.66,16263.0
2021-06-23 09:45:00,43.66,43.75,43.66,43.75,33405.0,43.66,43.75,43.66,43.75,33405.0
2021-06-23 09:50:00,43.75,43.85,43.67,43.73,45164.0,43.75,43.85,43.67,43.73,45164.0
2021-06-23 09:55:00,43.73,43.76,43.72,43.76,29301.0,43.73,43.76,43.72,43.76,29301.0
2021-06-23 10:00:00,43.77,43.91,43.76,43.78,112743.0,43.77,43.91,43.76,43.78,112743.0
2021-06-23 10:05:00,43.77,43.84,43.74,43.82,16168.0,43.77,43.84,43.74,43.82,16168.0
2021-06-23 10:10:00,43.82,43.89,43.79,43.89,55719.0,43.82,43.89,43.79,43.89,55719.0
2021-06-23 10:15:00,43.88,43.89,43.8,43.82,35237.0,43.88,43.89,43.8,43.82,35237.0
2021-06-23 10:20:00,43.83,43.85,43.8,43.81,38761.0,43.83,43.85,43.8,43.81,38761.0
2021-06-23 10:25:00,43.81,43.86,43.79,43.84,41094.0,43.81,43.86,43.79,43.84,41094.0
2021-06-23 10:30:00,43.84,43.88,43.81,43.86,52716.0,43.84,43.88,43.81,43.86,52716.0
2021-06-23 10:35:00,43.86,43.92,43.86,43.91,16853.0,43.86,43.92,43.86,43.91,16853.0
2021-06-23 10:40:00,43.91,43.93,43.89,43.93,48548.0,43.91,43.93,43.89,43.93,48548.0
2021-06-23 10:45:00,43.93,43.94,43.89,43.93,23923.0,43.93,43.94,43.89,43.93,23923.0
2021-06-23 10:50:00,43.93,43.93,43.9,43.91,24795.0,43.93,43.93,43.9,43.91,24795.0
2021-06-23 10:55:00,43.91,43.94,43.89,43.93,44998.0,43.91,43.94,43.89,43.93,44998.0
2021-06-23 11:00:00,43.94,43.97,43.92,43.93,39645.0,43.94,43.97,43.92,43.93,39645.0
2021-06-23 11:05:00,43.93,43.93,43.89,43.9,20676.0,43.93,43.93,43.89,43.9,20676.0
2021-06-23 11:10:00,43.91,43.92,43.83,43.87,56971.0,43.91,43.92,43.83,43.87,56971.0
2021-06-23 11:15:00,43.86,43.87,43.83,43.85,16622.0,43.86,43.87,43.83,43.85,16622.0
2021-06-23 11:20:00,43.84,43.85,43.78,43.8,22950.0,43.84,43.85,43.78,43.8,22950.0
2021-06-23 11:25:00,43.81,43.9,43.81,43.88,25711.0,43.81,43.9,43.81,43.88,25711.0
2021-06-23 11:30:00,43.88,43.88,43.83,43.84,19810.0,43.88,43.88,43.83,43.84,19810.0
2021-06-23 11:35:00,43.84,43.88,43.83,43.86,19037.0,43.84,43.88,43.83,43.86,19037.0
2021-06-23 11:40:00,43.85,43.85,43.82,43.84,15095.0,43.85,43.85,43.82,43.84,15095.0
2021-06-23 11:45:00,43.84,43.84,43.79,43.79,9448.0,43.84,43.84,43.79,43.79,9448.0
2021-06-23 11:50:00,43.79,43.8,43.78,43.79,13454.0,43.79,43.8,43.78,43.79,13454.0
2021-06-23 11:55:00,43.79,43.85,43.78,43.84,21635.0,43.79,43.85,43.78,43.84,21635.0
2021-06-23 12:00:00,43.83,43.83,43.8,43.83,19383.0,43.83,43.83,43.8,43.83,19383.0
2021-06-23 12:05:00,43.82,43.83,43.79,43.8,9374.0,43.82,43.83,43.79,43.8,9374.0
2021-06-23 12:10:00,43.8,43.86,43.8,43.86,10146.0,43.8,43.86,43.8,43.86,10146.0
2021-06-23 12:15:00,43.85,43.86,43.84,43.84,4359.0,43.85,43.86,43.84,43.84,4359.0
2021-06-23 12:20:00,43.84,43.87,43.84,43.86,14670.0,43.84,43.87,43.84,43.86,14670.0
2021-06-23 12:25:00,43.85,43.86,43.85,43.86,21654.0,43.85,43.86,43.85,43.86,21654.0
2021-06-23 12:30:00,43.86,43.86,43.8,43.82,13046.0,43.86,43.86,43.8,43.82,13046.0
2021-06-23 12:35:00,43.82,43.85,43.81,43.82,14092.0,43.82,43.85,43.81,43.82,14092.0
2021-06-23 12:40:00,43.82,43.84,43.81,43.84,12454.0,43.82,43.84,43.81,43.84,12454.0
2021-06-23 12:45:00,43.83,43.84,43.82,43.83,13282.0,43.83,43.84,43.82,43.83,13282.0
2021-06-23 12:50:00,43.83,43.84,43.83,43.84,6681.0,43.83,43.84,43.83,43.84,6681.0
2021-06-23 12:55:00,43.84,43.84,43.78,43.79,13335.0,43.84,43.84,43.78,43.79,13335.0
2021-06-23 13:00:00,43.79,43.79,43.73,43.74,16658.0,43.79,43.79,43.73,43.74,16658.0
2021-06-23 13:05:00,43.74,43.75,43.73,43.75,5024.0,43.74,43.75,43.73,43.75,5024.0
2021-06-23 13:10:00,43.75,43.75,43.71,43.73,18218.0,43.75,43.75,43.71,43.73,18218.0
2021-06-23 13:15:00,43.73,43.74,43.72,43.73,14948.0,43.73,43.74,43.72,43.73,14948.0
2021-06-23 13:20:00,43.73,43.76,43.73,43.75,12457.0,43.73,43.76,43.73,43.75,12457.0
2021-06-23 13:25:00,43.76,43.76,43.74,43.76,8634.0,43.76,43.76,43.74,43.76,8634.0
2021-06-23 13:30:00,43.76,43.77,43.75,43.77,5307.0,43.76,43.77,43.75,43.77,5307.0
2021-06-23 13:35:00,43.77,43.77,43.75,43.76,19590.0,43.77,43.77,43.75,43.76,19590.0
2021-06-23 13:40:00,43.76,43.81,43.75,43.81,12655.0,43.76,43.81,43.75,43.81,12655.0
2021-06-23 13:45:00,43.8,43.81,43.76,43.77,24482.0,43.8,43.81,43.76,43.77,24482.0
2021-06-23 13:50:00,43.77,43.79,43.76,43.79,8376.0,43.77,43.79,43.76,43.79,8376.0
2021-06-23 13:55:00,43.78,43.8,43.77,43.79,21124.0,43.78,43.8,43.77,43.79,21124.0
2021-06-23 14:00:00,43.79,43.79,43.73,43.76,20650.0,43.79,43.79,43.73,43.76,20650.0
2021-06-23 14:05:00,43.76,43.78,43.75,43.77,13805.0,43.76,43.78,43.75,43.77,13805.0
2021-06-23 14:10:00,43.78,43.8,43.77,43.79,14065.0,43.78,43.8,43.77,43.79,14065.0
2021-06-23 14:15:00,43.78,43.78,43.74,43.77,39775.0,43.78,43.78,43.74,43.77,39775.0
2021-06-23 14:20:00,43.77,43.77,43.73,43.73,26423.0,43.77,43.77,43.73,43.73,26423.0
2021-06-23 14:25:00,43.74,43.75,43.73,43.73,11540.0,43.74,43.75,43.73,43.73,11540.0
2021-06-23 14:30:00,43.73,43.74,43.71,43.74,11743.0,43.73,43.74,43.71,43.74,11743.0
2021-06-23 14:35:00,43.74,43.75,43.74,43.75,8713.0,43.74,43.75,43.74,43.75,8713.0
2021-06-23 14:40:00,43.74,43.74,43.7,43.73,17482.0,43.74,43.74,43.7,43.73,17482.0
2021-06-23 14:45:00,43.72,43.73,43.69,43.72,19727.0,43.72,43.73,43.69,43.72,19727.0
2021-06-23 14:50:00,43.72,43.73,43.71,43.73,38077.0,43.72,43.73,43.71,43.73,38077.0
2021-06-23 14:55:00,43.73,43.76,43.72,43.75,39670.0,43.73,43.76,43.72,43.75,39670.0
2021-06-23 15:00:00,43.76,43.76,43.75,43.76,18180.0,43.76,43.76,43.75,43.76,18180.0
2021-06-23 15:05:00,43.76,43.78,43.75,43.77,44453.0,43.76,43.78,43.75,43.77,44453.0
2021-06-23 15:10:00,43.77,43.81,43.77,43.8,32919.0,43.77,43.81,43.77,43.8,32919.0
2021-06-23 15:15:00,43.8,43.81,43.78,43.8,28238.0,43.8,43.81,43.78,43.8,28238.0
2021-06-23 15:20:00,43.8,43.82,43.79,43.82,24884.0,43.8,43.82,43.79,43.82,24884.0
2021-06-23 15:25:00,43.82,43.84,43.82,43.84,40712.0,43.82,43.84,43.82,43.84,40712.0
2021-06-23 15:30:00,43.84,43.84,43.83,43.84,10492.0,43.84,43.84,43.83,43.84,10492.0
2021-06-23 15:35:00,43.84,43.86,43.83,43.86,50000.0,43.84,43.86,43.83,43.86,50000.0
2021-06-23 15:40:00,43.86,43.88,43.85,43.87,37142.0,43.86,43.88,43.85,43.87,37142.0
2021-06-23 15:45:00,43.88,43.88,43.81,43.81,74380.0,43.88,43.88,43.81,43.81,74380.0
2021-06-23 15:50:00,43.81,43.81,43.76,43.8,122848.0,43.81,43.81,43.76,43.8,122848.0
2021-06-23 15:55:00,43.8,43.82,43.76,43.79,386864.0,43.8,43.82,43.76,43.79,386864.0
2021-06-24 09:30:00,43.99,44.12,43.91,44.05,160716.0,43.99,44.12,43.91,44.05,160716.0
2021-06-24 09:35:00,44.04,44.07,44.01,44.07,50399.0,44.04,44.07,44.01,44.07,50399.0
2021-06-24 09:40:00,44.07,44.09,44.0,44.02,46401.0,44.07,44.09,44.0,44.02,46401.0
2021-06-24 09:45:00,44.02,44.11,44.01,44.1,47290.0,44.02,44.11,44.01,44.1,47290.0
2021-06-24 09:50:00,44.11,44.17,44.07,44.16,56539.0,44.11,44.17,44.07,44.16,56539.0
2021-06-24 09:55:00,44.16,44.16,44.05,44.11,39637.0,44.16,44.16,44.05,44.11,39637.0
2021-06-24 10:00:00,44.11,44.11,44.05,44.09,38082.0,44.11,44.11,44.05,44.09,38082.0
2021-06-24 10:05:00,44.09,44.13,44.08,44.12,40706.0,44.09,44.13,44.08,44.12,40706.0
2021-06-24 10:10:00,44.11,44.12,44.08,44.09,25974.0,44.11,44.12,44.08,44.09,25974.0
2021-06-24 10:15:00,44.08,44.11,44.07,44.08,42272.0,44.08,44.11,44.07,44.08,42272.0
2021-06-24 10:20:00,44.09,44.16,44.08,44.14,44541.0,44.09,44.16,44.08,44.14,44541.0
2021-06-24 10:25:00,44.15,44.2,44.14,44.17,29467.0,44.15,44.2,44.14,44.17,29467.0
2021-06-24 10:30:00,44.16,44.16,44.11,44.15,30987.0,44.16,44.16,44.11,44.15,30987.0
2021-06-24 10:35:00,44.15,44.16,44.12,44.16,22318.0,44.15,44.16,44.12,44.16,22318.0
2021-06-24 10:40:00,44.15,44.16,44.13,44.14,20036.0,44.15,44.16,44.13,44.14,20036.0
2021-06-24 10:45:00,44.14,44.14,44.11,44.11,28030.0,44.14,44.14,44.11,44.11,28030.0
2021-06-24 10:50:00,44.11,44.11,44.06,44.08,45687.0,44.11,44.11,44.06,44.08,45687.0
2021-06-24 10:55:00,44.08,44.09,44.05,44.06,36334.0,44.08,44.09,44.05,44.06,36334.0
2021-06-24 11:00:00,44.07,44.08,44.05,44.05,48533.0,44.07,44.08,44.05,44.05,48533.0
2021-06-24 11:05:00,44.05,44.06,44.02,44.02,40143.0,44.05,44.06,44.02,44.02,40143.0
2021-06-24 11:10:00,44.02,44.03,43.99,44.0,17921.0,44.02,44.03,43.99,44.0,17921.0
2021-06-24 11:15:00,44.0,44.0,43.91,43.91,39508.0,44.0,44.0,43.91,43.91,39508.0
2021-06-24 11:20:00,43.92,43.95,43.9,43.93,304156.0,43.92,43.95,43.9,43.93,304156.0
2021-06-24 11:25:00,43.94,43.99,43.92,43.93,63866.0,43.94,43.99,43.92,43.93,63866.0
2021-06-24 11:30:00,43.93,43.93,43.91,43.92,55497.0,43.93,43.93,43.91,43.92,55497.0
2021-06-24 11:35:00,43.92,43.92,43.87,43.87,27961.0,43.92,43.92,43.87,43.87,27961.0
2021-06-24 11:40:00,43.86,43.88,43.83,43.87,69240.0,43.86,43.88,43.83,43.87,69240.0
2021-06-24 11:45:00,43.87,43.92,43.86,43.91,60092.0,43.87,43.92,43.86,43.91,60092.0
2021-06-24 11:50:00,43.9,43.91,43.85,43.88,46548.0,43.9,43.91,43.85,43.88,46548.0
2021-06-24 11:55:00,43.87,43.88,43.85,43.87,27014.0,43.87,43.88,43.85,43.87,27014.0
2021-06-24 12:00:00,43.88,43.92,43.87,43.92,35825.0,43.88,43.92,43.87,43.92,35825.0
2021-06-24 12:05:00,43.92,43.95,43.89,43.91,85764.0,43.92,43.95,43.89,43.91,85764.0
2021-06-24 12:10:00,43.91,43.93,43.89,43.91,34527.0,43.91,43.93,43.89,43.91,34527.0
2021-06-24 12:15:00,43.9,43.92,43.88,43.89,27601.0,43.9,43.92,43.88,43.89,27601.0
2021-06-24 12:20:00,43.89,43.92,43.88,43.89,61246.0,43.89,43.92,43.88,43.89,61246.0
2021-06-24 12:25:00,43.9,43.9,43.87,43.87,46531.0,43.9,43.9,43.87,43.87,46531.0
2021-06-24 12:30:00,43.87,43.92,43.86,43.9,48861.0,43.87,43.92,43.86,43.9,48861.0
2021-06-24 12:35:00,43.91,43.95,43.89,43.92,83493.0,43.91,43.95,43.89,43.92,83493.0
2021-06-24 12:40:00,43.91,43.93,43.9,43.91,25724.0,43.91,43.93,43.9,43.91,25724.0
2021-06-24 12:45:00,43.92,43.93,43.88,43.9,34903.0,43.92,43.93,43.88,43.9,34903.0
2021-06-24 12:50:00,43.89,43.92,43.88,43.92,36270.0,43.89,43.92,43.88,43.92,36270.0
2021-06-24 12:55:00,43.91,43.92,43.9,43.91,32409.0,43.91,43.92,43.9,43.91,32409.0
2021-06-24 13:00:00,43.91,43.93,43.9,43.9,33960.0,43.91,43.93,43.9,43.9,33960.0
2021-06-24 13:05:00,43.91,43.91,43.89,43.9,24157.0,43.91,43.91,43.89,43.9,24157.0
2021-06-24 13:10:00,43.9,43.9,43.87,43.89,30521.0,43.9,43.9,43.87,43.89,30521.0
2021-06-24 13:15:00,43.89,43.9,43.87,43.9,32292.0,43.89,43.9,43.87,43.9,32292.0
2021-06-24 13:20:00,43.89,43.9,43.86,43.9,38335.0,43.89,43.9,43.86,43.9,38335.0
2021-06-24 13:25:00,43.89,43.91,43.87,43.89,37757.0,43.89,43.91,43.87,43.89,37757.0
2021-06-24 13:30:00,43.88,43.91,43.88,43.9,19241.0,43.88,43.91,43.88,43.9,19241.0
2021-06-24 13:35:00,43.9,43.9,43.87,43.88,42425.0,43.9,43.9,43.87,43.88,42425.0
2021-06-24 13:40:00,43.89,43.9,43.86,43.88,58353.0,43.89,43.9,43.86,43.88,58353.0
2021-06-24 13:45:00,43.89,43.89,43.86,43.88,23679.0,43.89,43.89,43.86,43.88,23679.0
2021-06-24 13:50:00,43.87,43.88,43.86,43.88,47973.0,43.87,43.88,43.86,43.88,47973.0
2021-06-24 13:55:00,43.88,43.89,43.83,43.84,31095.0,43.88,43.89,43.83,43.84,31095.0
2021-06-24 14:00:00,43.84,43.88,43.84,43.86,39297.0,43.84,43.88,43.84,43.86,39297.0
2021-06-24 14:05:00,43.87,43.88,43.85,43.86,19223.0,43.87,43.88,43.85,43.86,19223.0
2021-06-24 14:10:00,43.85,43.86,43.85,43.86,25650.0,43.85,43.86,43.85,43.86,25650.0
2021-06-24 14:15:00,43.86,43.9,43.85,43.9,43227.0,43.86,43.9,43.85,43.9,43227.0
2021-06-24 14:20:00,43.9,43.91,43.89,43.89,28177.0,43.9,43.91,43.89,43.89,28177.0
2021-06-24 14:25:00,43.9,43.91,43.89,43.89,39514.0,43.9,43.91,43.89,43.89,39514.0
2021-06-24 14:30:00,43.9,43.91,43.86,43.88,91457.0,43.9,43.91,43.86,43.88,91457.0
2021-06-24 14:35:00,43.89,43.89,43.86,43.87,35037.0,43.89,43.89,43.86,43.87,35037.0
2021-06-24 14:40:00,43.87,43.9,43.85,43.89,47826.0,43.87,43.9,43.85,43.89,47826.0
2021-06-24 14:45:00,43.9,43.9,43.88,43.89,25736.0,43.9,43.9,43.88,43.89,25736.0
2021-06-24 14:50:00,43.9,43.9,43.87,43.89,48304.0,43.9,43.9,43.87,43.89,48304.0
2021-06-24 14:55:00,43.89,43.9,43.86,43.88,21108.0,43.89,43.9,43.86,43.88,21108.0
2021-06-24 15:00:00,43.88,43.89,43.85,43.86,53133.0,43.88,43.89,43.85,43.86,53133.0
2021-06-24 15:05:00,43.85,43.89,43.85,43.86,43403.0,43.85,43.89,43.85,43.86,43403.0
2021-06-24 15:10:00,43.87,43.87,43.84,43.84,56899.0,43.87,43.87,43.84,43.84,56899.0
2021-06-24 15:15:00,43.84,43.87,43.83,43.84,59550.0,43.84,43.87,43.83,43.84,59550.0
2021-06-24 15:20:00,43.84,43.84,43.81,43.82,45956.0,43.84,43.84,43.81,43.82,45956.0
2021-06-24 15:25:00,43.82,43.82,43.79,43.8,55043.0,43.82,43.82,43.79,43.8,55043.0
2021-06-24 15:30:00,43.8,43.84,43.8,43.84,77361.0,43.8,43.84,43.8,43.84,77361.0
2021-06-24 15:35:00,43.84,43.84,43.79,43.8,104958.0,43.84,43.84,43.79,43.8,104958.0
2021-06-24 15:40:00,43.8,43.83,43.78,43.8,70276.0,43.8,43.83,43.78,43.8,70276.0
2021-06-24 15:45:00,43.81,43.82,43.74,43.76,165639.0,43.81,43.82,43.74,43.76,165639.0
2021-06-24 15:50:00,43.76,43.76,43.72,43.73,186938.0,43.76,43.76,43.72,43.73,186938.0
2021-06-24 15:55:00,43.73,43.78,43.71,43.72,507639.0,43.73,43.78,43.71,43.72,507639.0
2021-06-25 09:30:00,43.87,44.01,43.84,43.95,108175.0,43.87,44.01,43.84,43.95,108175.0
2021-06-25 09:35:00,43.94,44.07,43.88,44.07,74504.0,43.94,44.07,43.88,44.07,74504.0
2021-06-25 09:40:00,44.07,44.08,43.96,43.97,56426.0,44.07,44.08,43.96,43.97,56426.0
2021-06-25 09:45:00,43.97,43.99,43.89,43.9,99471.0,43.97,43.99,43.89,43.9,99471.0
2021-06-25 09:50:00,43.9,44.03,43.89,43.98,58324.0,43.9,44.03,43.89,43.98,58324.0
2021-06-25 09:55:00,43.97,44.06,43.96,44.03,77817.0,43.97,44.06,43.96,44.03,77817.0
2021-06-25 10:00:00,44.03,44.1,44.03,44.08,41828.0,44.03,44.1,44.03,44.08,41828.0
2021-06-25 10:05:00,44.07,44.14,44.06,44.14,41712.0,44.07,44.14,44.06,44.14,41712.0
2021-06-25 10:10:00,44.14,44.15,44.05,44.08,42928.0,44.14,44.15,44.05,44.08,42928.0
2021-06-25 10:15:00,44.09,44.19,44.08,44.16,72163.0,44.09,44.19,44.08,44.16,72163.0
2021-06-25 10:20:00,44.17,44.27,44.16,44.27,136591.0,44.17,44.27,44.16,44.27,136591.0
2021-06-25 10:25:00,44.26,44.26,44.2,44.22,32164.0,44.26,44.26,44.2,44.22,32164.0
2021-06-25 10:30:00,44.22,44.24,44.2,44.23,26814.0,44.22,44.24,44.2,44.23,26814.0
2021-06-25 10:35:00,44.23,44.25,44.17,44.19,52036.0,44.23,44.25,44.17,44.19,52036.0
2021-06-25 10:40:00,44.19,44.19,44.14,44.14,18899.0,44.19,44.19,44.14,44.14,18899.0
2021-06-25 10:45:00,44.14,44.15,44.12,44.14,29156.0,44.14,44.15,44.12,44.14,29156.0
2021-06-25 10:50:00,44.15,44.16,44.13,44.13,35744.0,44.15,44.16,44.13,44.13,35744.0
2021-06-25 10:55:00,44.13,44.13,44.07,44.09,388150.0,44.13,44.13,44.07,44.09,388150.0
2021-06-25 11:00:00,44.09,44.11,44.05,44.08,48023.0,44.09,44.11,44.05,44.08,48023.0
2021-06-25 11:05:00,44.08,44.13,44.08,44.12,59130.0,44.08,44.13,44.08,44.12,59130.0
2021-06-25 11:10:00,44.12,44.19,44.11,44.16,77159.0,44.12,44.19,44.11,44.16,77159.0
2021-06-25 11:15:00,44.16,44.16,44.15,44.16,17331.0,44.16,44.16,44.15,44.16,17331.0
2021-06-25 11:20:00,44.16,44.21,44.15,44.17,73616.0,44.16,44.21,44.15,44.17,73616.0
2021-06-25 11:25:00,44.18,44.2,44.15,44.16,49896.0,44.18,44.2,44.15,44.16,49896.0
2021-06-25 11:30:00,44.16,44.16,44.11,44.12,33896.0,44.16,44.16,44.11,44.12,33896.0
2021-06-25 11:35:00,44.13,44.14,44.12,44.13,22430.0,44.13,44.14,44.12,44.13,22430.0
2021-06-25 11:40:00,44.13,44.16,44.12,44.13,33658.0,44.13,44.16,44.12,44.13,33658.0
2021-06-25 11:45:00,44.13,44.13,44.11,44.12,12569.0,44.13,44.13,44.11,44.12,12569.0
2021-06-25 11:50:00,44.12,44.12,44.09,44.09,7334.0,44.12,44.12,44.09,44.09,7334.0
2021-06-25 11:55:00,44.09,44.1,44.06,44.07,22022.0,44.09,44.1,44.06,44.07,22022.0
2021-06-25 12:00:00,44.06,44.06,44.03,44.04,21273.0,44.06,44.06,44.03,44.04,21273.0
2021-06-25 12:05:00,44.04,44.1,44.01,44.09,30650.0,44.04,44.1,44.01,44.09,30650.0
2021-06-25 12:10:00,44.09,44.1,44.07,44.09,30658.0,44.09,44.1,44.07,44.09,30658.0
2021-06-25 12:15:00,44.09,44.1,44.08,44.08,23293.0,44.09,44.1,44.08,44.08,23293.0
2021-06-25 12:20:00,44.08,44.09,44.07,44.08,12996.0,44.08,44.09,44.07,44.08,12996.0
2021-06-25 12:25:00,44.08,44.1,44.04,44.09,204305.0,44.08,44.1,44.04,44.09,204305.0
2021-06-25 12:30:00,44.09,44.1,44.06,44.09,35297.0,44.09,44.1,44.06,44.09,35297.0
2021-06-25 12:35:00,44.09,44.12,44.08,44.12,13820.0,44.09,44.12,44.08,44.12,13820.0
2021-06-25 12:40:00,44.13,44.15,44.12,44.15,11624.0,44.13,44.15,44.12,44.15,11624.0
2021-06-25 12:45:00,44.14,44.15,44.1,44.12,133235.0,44.14,44.15,44.1,44.12,133235.0
2021-06-25 12:50:00,44.11,44.12,44.1,44.11,23232.0,44.11,44.12,44.1,44.11,23232.0
2021-06-25 12:55:00,44.11,44.12,44.07,44.08,19242.0,44.11,44.12,44.07,44.08,19242.0
2021-06-25 13:00:00,44.09,44.1,44.02,44.02,27073.0,44.09,44.1,44.02,44.02,27073.0
2021-06-25 13:05:00,44.02,44.02,43.95,43.95,44926.0,44.02,44.02,43.95,43.95,44926.0
2021-06-25 13:10:00,43.95,44.02,43.95,43.97,53961.0,43.95,44.02,43.95,43.97,53961.0
2021-06-25 13:15:00,43.98,44.03,43.97,44.02,22573.0,43.98,44.03,43.97,44.02,22573.0
2021-06-25 13:20:00,44.02,44.05,44.0,44.03,20291.0,44.02,44.05,44.0,44.03,20291.0
2021-06-25 13:25:00,44.03,44.06,44.03,44.06,17386.0,44.03,44.06,44.03,44.06,17386.0
2021-06-25 13:30:00,44.05,44.07,44.04,44.06,47085.0,44.05,44.07,44.04,44.06,47085.0
2021-06-25 13:35:00,44.07,44.09,44.04,44.05,18050.0,44.07,44.09,44.04,44.05,18050.0
2021-06-25 13:40:00,44.05,44.05,44.03,44.04,9359.0,44.05,44.05,44.03,44.04,9359.0
2021-06-25 13:45:00,44.04,44.05,44.0,44.02,29074.0,44.04,44.05,44.0,44.02,29074.0
2021-06-25 13:50:00,44.01,44.01,43.98,44.0,13590.0,44.01,44.01,43.98,44.0,13590.0
2021-06-25 13:55:00,44.0,44.01,43.97,43.97,52557.0,44.0,44.01,43.97,43.97,52557.0
2021-06-25 14:00:00,43.97,43.98,43.96,43.97,41192.0,43.97,43.98,43.96,43.97,41192.0
2021-06-25 14:05:00,43.97,43.99,43.95,43.98,34554.0,43.97,43.99,43.95,43.98,34554.0
2021-06-25 14:10:00,43.98,43.99,43.94,43.96,25562.0,43.98,43.99,43.94,43.96,25562.0
2021-06-25 14:15:00,43.96,43.99,43.95,43.99,28945.0,43.96,43.99,43.95,43.99,28945.0
2021-06-25 14:20:00,43.98,43.99,43.97,43.98,17509.0,43.98,43.99,43.97,43.98,17509.0
2021-06-25 14:25:00,43.98,44.01,43.98,44.0,33792.0,43.98,44.01,43.98,44.0,33792.0
2021-06-25 14:30:00,44.0,44.01,43.96,43.97,28972.0,44.0,44.01,43.96,43.97,28972.0
2021-06-25 14:35:00,43.97,43.99,43.96,43.99,40428.0,43.97,43.99,43.96,43.99,40428.0
2021-06-25 14:40:00,43.99,43.99,43.96,43.97,11064.0,43.99,43.99,43.96,43.97,11064.0
2021-06-25 14:45:00,43.97,43.98,43.96,43.96,15371.0,43.97,43.98,43.96,43.96,15371.0
2021-06-25 14:50:00,43.97,43.98,43.96,43.97,24584.0,43.97,43.98,43.96,43.97,24584.0
2021-06-25 14:55:00,43.97,43.98,43.91,43.92,127156.0,43.97,43.98,43.91,43.92,127156.0
2021-06-25 15:00:00,43.92,43.93,43.91,43.92,39753.0,43.92,43.93,43.91,43.92,39753.0
2021-06-25 15:05:00,43.91,43.93,43.91,43.93,49301.0,43.91,43.93,43.91,43.93,49301.0
2021-06-25 15:10:00,43.93,43.93,43.91,43.92,34232.0,43.93,43.93,43.91,43.92,34232.0
2021-06-25 15:15:00,43.93,43.95,43.91,43.92,36805.0,43.93,43.95,43.91,43.92,36805.0
2021-06-25 15:20:00,43.91,43.91,43.88,43.9,44335.0,43.91,43.91,43.88,43.9,44335.0
2021-06-25 15:25:00,43.9,43.95,43.89,43.94,53424.0,43.9,43.95,43.89,43.94,53424.0
2021-06-25 15:30:00,43.94,43.99,43.93,43.97,73445.0,43.94,43.99,43.93,43.97,73445.0
2021-06-25 15:35:00,43.97,43.98,43.95,43.97,67771.0,43.97,43.98,43.95,43.97,67771.0
2021-06-25 15:40:00,43.97,44.06,43.96,44.04,91268.0,43.97,44.06,43.96,44.04,91268.0
2021-06-25 15:45:00,44.03,44.09,44.0,44.06,161538.0,44.03,44.09,44.0,44.06,161538.0
2021-06-25 15:50:00,44.04,44.09,43.96,44.09,364296.0,44.04,44.09,43.96,44.09,364296.0
2021-06-25 15:55:00,44.09,44.12,44.06,44.09,544813.0,44.09,44.12,44.06,44.09,544813.0
2021-06-28 09:30:00,44.0,44.22,43.99,44.09,229611.0,44.0,44.22,43.99,44.09,229611.0
2021-06-28 09:35:00,44.1,44.2,44.06,44.17,47667.0,44.1,44.2,44.06,44.17,47667.0
2021-06-28 09:40:00,44.18,44.22,44.04,44.05,63468.0,44.18,44.22,44.04,44.05,63468.0
2021-06-28 09:45:00,44.06,44.07,43.78,43.78,48769.0,44.06,44.07,43.78,43.78,48769.0
2021-06-28 09:50:00,43.79,43.88,43.74,43.88,60484.0,43.79,43.88,43.74,43.88,60484.0
2021-06-28 09:55:00,43.88,43.88,43.78,43.82,61347.0,43.88,43.88,43.78,43.82,61347.0
2021-06-28 10:00:00,43.82,43.86,43.76,43.77,38187.0,43.82,43.86,43.76,43.77,38187.0
2021-06-28 10:05:00,43.77,43.81,43.76,43.77,30961.0,43.77,43.81,43.76,43.77,30961.0
2021-06-28 10:10:00,43.77,43.84,43.76,43.79,52750.0,43.77,43.84,43.76,43.79,52750.0
2021-06-28 10:15:00,43.79,43.8,43.75,43.79,52189.0,43.79,43.8,43.75,43.79,52189.0
2021-06-28 10:20:00,43.79,43.8,43.72,43.73,89620.0,43.79,43.8,43.72,43.73,89620.0
2021-06-28 10:25:00,43.73,43.75,43.68,43.72,87850.0,43.73,43.75,43.68,43.72,87850.0
2021-06-28 10:30:00,43.72,43.72,43.62,43.65,59139.0,43.72,43.72,43.62,43.65,59139.0
2021-06-28 10:35:00,43.65,43.69,43.58,43.58,52988.0,43.65,43.69,43.58,43.58,52988.0
2021-06-28 10:40:00,43.58,43.63,43.57,43.62,57362.0,43.58,43.63,43.57,43.62,57362.0
2021-06-28 10:45:00,43.61,43.7,43.6,43.69,25412.0,43.61,43.7,43.6,43.69,25412.0
2021-06-28 10:50:00,43.69,43.73,43.66,43.67,29966.0,43.69,43.73,43.66,43.67,29966.0
2021-06-28 10:55:00,43.66,43.67,43.59,43.64,29449.0,43.66,43.67,43.59,43.64,29449.0
2021-06-28 11:00:00,43.65,43.66,43.61,43.61,44448.0,43.65,43.66,43.61,43.61,44448.0
2021-06-28 11:05:00,43.62,43.62,43.58,43.61,52322.0,43.62,43.62,43.58,43.61,52322.0
2021-06-28 11:10:00,43.61,43.61,43.56,43.57,32659.0,43.61,43.61,43.56,43.57,32659.0
2021-06-28 11:15:00,43.57,43.58,43.54,43.55,36026.0,43.57,43.58,43.54,43.55,36026.0
2021-06-28 11:20:00,43.55,43.56,43.51,43.52,36588.0,43.55,43.56,43.51,43.52,36588.0
2021-06-28 11:25:00,43.52,43.53,43.49,43.5,68427.0,43.52,43.53,43.49,43.5,68427.0
2021-06-28 11:30:00,43.51,43.51,43.44,43.45,44057.0,43.51,43.51,43.44,43.45,44057.0
2021-06-28 11:35:00,43.46,43.49,43.4,43.43,97718.0,43.46,43.49,43.4,43.43,97718.0
2021-06-28 11:40:00,43.43,43.44,43.41,43.43,29349.0,43.43,43.44,43.41,43.43,29349.0
2021-06-28 11:45:00,43.43,43.44,43.4,43.44,53003.0,43.43,43.44,43.4,43.44,53003.0
2021-06-28 11:50:00,43.43,43.46,43.37,43.38,66906.0,43.43,43.46,43.37,43.38,66906.0
2021-06-28 11:55:00,43.38,43.46,43.37,43.44,85634.0,43.38,43.46,43.37,43.44,85634.0
2021-06-28 12:00:00,43.44,43.44,43.4,43.41,29637.0,43.44,43.44,43.4,43.41,29637.0
2021-06-28 12:05:00,43.41,43.42,43.34,43.36,47913.0,43.41,43.42,43.34,43.36,47913.0
2021-06-28 12:10:00,43.36,43.36,43.28,43.3,46688.0,43.36,43.36,43.28,43.3,46688.0
2021-06-28 12:15:00,43.31,43.31,43.25,43.27,60006.0,43.31,43.31,43.25,43.27,60006.0
2021-06-28 12:20:00,43.27,43.29,43.2,43.21,50369.0,43.27,43.29,43.2,43.21,50369.0
2021-06-28 12:25:00,43.21,43.23,43.14,43.16,79619.0,43.21,43.23,43.14,43.16,79619.0
2021-06-28 12:30:00,43.16,43.17,43.13,43.16,52492.0,43.16,43.17,43.13,43.16,52492.0
2021-06-28 12:35:00,43.15,43.17,43.12,43.13,65128.0,43.15,43.17,43.12,43.13,65128.0
2021-06-28 12:40:00,43.12,43.13,43.06,43.09,54664.0,43.12,43.13,43.06,43.09,54664.0
2021-06-28 12:45:00,43.09,43.12,43.04,43.04,53590.0,43.09,43.12,43.04,43.04,53590.0
2021-06-28 12:50:00,43.04,43.13,43.04,43.11,68752.0,43.04,43.13,43.04,43.11,68752.0
2021-06-28 12:55:00,43.1,43.13,43.07,43.11,53485.0,43.1,43.13,43.07,43.11,53485.0
2021-06-28 13:00:00,43.11,43.16,43.1,43.14,58446.0,43.11,43.16,43.1,43.14,58446.0
2021-06-28 13:05:00,43.15,43.18,43.14,43.17,61465.0,43.15,43.18,43.14,43.17,61465.0
2021-06-28 13:10:00,43.17,43.23,43.16,43.23,58931.0,43.17,43.23,43.16,43.23,58931.0
2021-06-28 13:15:00,43.22,43.26,43.22,43.26,49227.0,43.22,43.26,43.22,43.26,49227.0
2021-06-28 13:20:00,43.26,43.29,43.21,43.22,88409.0,43.26,43.29,43.21,43.22,88409.0
2021-06-28 13:25:00,43.22,43.23,43.16,43.2,57921.0,43.22,43.23,43.16,43.2,57921.0
2021-06-28 13:30:00,43.2,43.25,43.19,43.21,116167.0,43.2,43.25,43.19,43.21,116167.0
2021-06-28 13:35:00,43.22,43.23,43.19,43.2,25480.0,43.22,43.23,43.19,43.2,25480.0
2021-06-28 13:40:00,43.2,43.2,43.13,43.16,83811.0,43.2,43.2,43.13,43.16,83811.0
2021-06-28 13:45:00,43.17,43.19,43.14,43.16,57371.0,43.17,43.19,43.14,43.16,57371.0
2021-06-28 13:50:00,43.17,43.2,43.16,43.2,28971.0,43.17,43.2,43.16,43.2,28971.0
2021-06-28 13:55:00,43.19,43.2,43.18,43.19,43416.0,43.19,43.2,43.18,43.19,43416.0
2021-06-28 14:00:00,43.19,43.21,43.16,43.2,55426.0,43.19,43.21,43.16,43.2,55426.0
2021-06-28 14:05:00,43.2,43.23,43.19,43.23,36242.0,43.2,43.23,43.19,43.23,36242.0
2021-06-28 14:10:00,43.23,43.25,43.22,43.25,33440.0,43.23,43.25,43.22,43.25,33440.0
2021-06-28 14:15:00,43.25,43.26,43.2,43.23,80079.0,43.25,43.26,43.2,43.23,80079.0
2021-06-28 14:20:00,43.23,43.26,43.18,43.2,177916.0,43.23,43.26,43.18,43.2,177916.0
2021-06-28 14:25:00,43.2,43.21,43.17,43.19,30233.0,43.2,43.21,43.17,43.19,30233.0
2021-06-28 14:30:00,43.19,43.2,43.16,43.19,39773.0,43.19,43.2,43.16,43.19,39773.0
2021-06-28 14:35:00,43.19,43.23,43.18,43.21,62327.0,43.19,43.23,43.18,43.21,62327.0
2021-06-28 14:40:00,43.21,43.24,43.2,43.23,53470.0,43.21,43.24,43.2,43.23,53470.0
2021-06-28 14:45:00,43.23,43.26,43.23,43.26,40067.0,43.23,43.26,43.23,43.26,40067.0
2021-06-28 14:50:00,43.26,43.27,43.21,43.22,45239.0,43.26,43.27,43.21,43.22,45239.0
2021-06-28 14:55:00,43.22,43.22,43.17,43.18,60411.0,43.22,43.22,43.17,43.18,60411.0
2021-06-28 15:00:00,43.18,43.22,43.17,43.22,64059.0,43.18,43.22,43.17,43.22,64059.0
2021-06-28 15:05:00,43.22,43.3,43.2,43.28,90320.0,43.22,43.3,43.2,43.28,90320.0
2021-06-28 15:10:00,43.28,43.36,43.27,43.36,105615.0,43.28,43.36,43.27,43.36,105615.0
2021-06-28 15:15:00,43.35,43.39,43.34,43.39,48792.0,43.35,43.39,43.34,43.39,48792.0
2021-06-28 15:20:00,43.39,43.4,43.35,43.36,52844.0,43.39,43.4,43.35,43.36,52844.0
2021-06-28 15:25:00,43.36,43.43,43.36,43.41,111479.0,43.36,43.43,43.36,43.41,111479.0
2021-06-28 15:30:00,43.41,43.45,43.4,43.45,73982.0,43.41,43.45,43.4,43.45,73982.0
2021-06-28 15:35:00,43.45,43.47,43.43,43.45,115335.0,43.45,43.47,43.43,43.45,115335.0
2021-06-28 15:40:00,43.45,43.48,43.43,43.45,96557.0,43.45,43.48,43.43,43.45,96557.0
2021-06-28 15:45:00,43.45,43.46,43.42,43.44,117804.0,43.45,43.46,43.42,43.44,117804.0
2021-06-28 15:50:00,43.44,43.45,43.34,43.38,308254.0,43.44,43.45,43.34,43.38,308254.0
2021-06-28 15:55:00,43.38,43.38,43.32,43.33,496917.0,43.38,43.38,43.32,43.33,496917.0
2021-06-29 09:30:00,43.37,43.5,43.34,43.42,92135.0,43.37,43.5,43.34,43.42,92135.0
2021-06-29 09:35:00,43.42,43.43,43.25,43.3,51010.0,43.42,43.43,43.25,43.3,51010.0
2021-06-29 09:40:00,43.28,43.31,43.21,43.21,63012.0,43.28,43.31,43.21,43.21,63012.0
2021-06-29 09:45:00,43.22,43.31,43.21,43.29,119276.0,43.22,43.31,43.21,43.29,119276.0
2021-06-29 09:50:00,43.3,43.33,43.21,43.23,124129.0,43.3,43.33,43.21,43.23,124129.0
2021-06-29 09:55:00,43.22,43.23,43.15,43.21,99935.0,43.22,43.23,43.15,43.21,99935.0
2021-06-29 10:00:00,43.21,43.29,43.14,43.18,61778.0,43.21,43.29,43.14,43.18,61778.0
2021-06-29 10:05:00,43.18,43.3,43.17,43.29,66167.0,43.18,43.3,43.17,43.29,66167.0
2021-06-29 10:10:00,43.29,43.34,43.29,43.33,111161.0,43.29,43.34,43.29,43.33,111161.0
2021-06-29 10:15:00,43.33,43.34,43.28,43.33,103095.0,43.33,43.34,43.28,43.33,103095.0
2021-06-29 10:20:00,43.33,43.34,43.26,43.26,33939.0,43.33,43.34,43.26,43.26,33939.0
2021-06-29 10:25:00,43.26,43.34,43.24,43.32,70627.0,43.26,43.34,43.24,43.32,70627.0
2021-06-29 10:30:00,43.32,43.36,43.32,43.35,47597.0,43.32,43.36,43.32,43.35,47597.0
2021-06-29 10:35:00,43.35,43.39,43.33,43.38,25608.0,43.35,43.39,43.33,43.38,25608.0
2021-06-29 10:40:00,43.38,43.44,43.37,43.4,29333.0,43.38,43.44,43.37,43.4,29333.0
2021-06-29 10:45:00,43.4,43.4,43.35,43.36,41927.0,43.4,43.4,43.35,43.36,41927.0
2021-06-29 10:50:00,43.36,43.38,43.35,43.37,44646.0,43.36,43.38,43.35,43.37,44646.0
2021-06-29 10:55:00,43.37,43.38,43.32,43.32,29674.0,43.37,43.38,43.32,43.32,29674.0
2021-06-29 11:00:00,43.33,43.37,43.31,43.36,40810.0,43.33,43.37,43.31,43.36,40810.0
2021-06-29 11:05:00,43.36,43.44,43.34,43.44,28632.0,43.36,43.44,43.34,43.44,28632.0
2021-06-29 11:10:00,43.43,43.44,43.39,43.39,21201.0,43.43,43.44,43.39,43.39,21201.0
2021-06-29 11:15:00,43.39,43.41,43.34,43.34,57514.0,43.39,43.41,43.34,43.34,57514.0
2021-06-29 11:20:00,43.34,43.36,43.26,43.3,59605.0,43.34,43.36,43.26,43.3,59605.0
2021-06-29 11:25:00,43.3,43.3,43.24,43.25,19404.0,43.3,43.3,43.24,43.25,19404.0
2021-06-29 11:30:00,43.24,43.26,43.22,43.23,81400.0,43.24,43.26,43.22,43.23,81400.0
2021-06-29 11:35:00,43.23,43.24,43.16,43.18,58227.0,43.23,43.24,43.16,43.18,58227.0
2021-06-29 11:40:00,43.18,43.21,43.17,43.18,18230.0,43.18,43.21,43.17,43.18,18230.0
2021-06-29 11:45:00,43.18,43.19,43.14,43.15,48449.0,43.18,43.19,43.14,43.15,48449.0
2021-06-29 11:50:00,43.15,43.17,43.12,43.13,25784.0,43.15,43.17,43.12,43.13,25784.0
2021-06-29 11:55:00,43.13,43.15,43.12,43.14,47260.0,43.13,43.15,43.12,43.14,47260.0
2021-06-29 12:00:00,43.14,43.15,43.11,43.12,26374.0,43.14,43.15,43.11,43.12,26374.0
2021-06-29 12:05:00,43.11,43.17,43.11,43.15,54388.0,43.11,43.17,43.11,43.15,54388.0
2021-06-29 12:10:00,43.15,43.16,43.13,43.16,24958.0,43.15,43.16,43.13,43.16,24958.0
2021-06-29 12:15:00,43.16,43.22,43.15,43.19,39821.0,43.16,43.22,43.15,43.19,39821.0
2021-06-29 12:20:00,43.19,43.21,43.17,43.2,43041.0,43.19,43.21,43.17,43.2,43041.0
2021-06-29 12:25:00,43.2,43.21,43.19,43.2,38909.0,43.2,43.21,43.19,43.2,38909.0
2021-06-29 12:30:00,43.2,43.2,43.15,43.15,28270.0,43.2,43.2,43.15,43.15,28270.0
2021-06-29 12:35:00,43.15,43.15,43.13,43.14,22261.0,43.15,43.15,43.13,43.14,22261.0
2021-06-29 12:40:00,43.14,43.15,43.12,43.14,31109.0,43.14,43.15,43.12,43.14,31109.0
2021-06-29 12:45:00,43.13,43.13,43.09,43.09,37367.0,43.13,43.13,43.09,43.09,37367.0
2021-06-29 12:50:00,43.1,43.14,43.09,43.14,44140.0,43.1,43.14,43.09,43.14,44140.0
2021-06-29 12:55:00,43.14,43.16,43.12,43.14,18632.0,43.14,43.16,43.12,43.14,18632.0
2021-06-29 13:00:00,43.14,43.17,43.14,43.15,26627.0,43.14,43.17,43.14,43.15,26627.0
2021-06-29 13:05:00,43.15,43.16,43.13,43.13,47193.0,43.15,43.16,43.13,43.13,47193.0
2021-06-29 13:10:00,43.13,43.14,43.1,43.11,24191.0,43.13,43.14,43.1,43.11,24191.0
2021-06-29 13:15:00,43.11,43.12,43.1,43.12,18714.0,43.11,43.12,43.1,43.12,18714.0
2021-06-29 13:20:00,43.11,43.12,43.08,43.09,47893.0,43.11,43.12,43.08,43.09,47893.0
2021-06-29 13:25:00,43.09,43.1,43.06,43.07,47186.0,43.09,43.1,43.06,43.07,47186.0
2021-06-29 13:30:00,43.07,43.08,43.04,43.05,20742.0,43.07,43.08,43.04,43.05,20742.0
2021-06-29 13:35:00,43.05,43.06,43.01,43.01,42299.0,43.05,43.06,43.01,43.01,42299.0
2021-06-29 13:40:00,43.02,43.03,43.0,43.01,41848.0,43.02,43.03,43.0,43.01,41848.0
2021-06-29 13:45:00,43.01,43.02,42.98,42.98,38795.0,43.01,43.02,42.98,42.98,38795.0
2021-06-29 13:50:00,42.98,43.03,42.98,43.02,61209.0,42.98,43.03,42.98,43.02,61209.0
2021-06-29 13:55:00,43.02,43.04,43.01,43.02,28677.0,43.02,43.04,43.01,43.02,28677.0
2021-06-29 14:00:00,43.02,43.06,43.01,43.03,41142.0,43.02,43.06,43.01,43.03,41142.0
2021-06-29 14:05:00,43.04,43.1,43.03,43.08,52219.0,43.04,43.1,43.03,43.08,52219.0
2021-06-29 14:10:00,43.08,43.1,43.06,43.07,33488.0,43.08,43.1,43.06,43.07,33488.0
2021-06-29 14:15:00,43.06,43.08,43.04,43.06,45959.0,43.06,43.08,43.04,43.06,45959.0
2021-06-29 14:20:00,43.05,43.09,43.04,43.06,55707.0,43.05,43.09,43.04,43.06,55707.0
2021-06-29 14:25:00,43.06,43.07,43.04,43.07,45779.0,43.06,43.07,43.04,43.07,45779.0
2021-06-29 14:30:00,43.06,43.08,43.05,43.05,33408.0,43.06,43.08,43.05,43.05,33408.0
2021-06-29 14:35:00,43.05,43.06,43.04,43.04,22958.0,43.05,43.06,43.04,43.04,22958.0
2021-06-29 14:40:00,43.05,43.09,43.04,43.07,83427.0,43.05,43.09,43.04,43.07,83427.0
2021-06-29 14:45:00,43.07,43.1,43.06,43.08,31507.0,43.07,43.1,43.06,43.08,31507.0
2021-06-29 14:50:00,43.09,43.11,43.07,43.09,31838.0,43.09,43.11,43.07,43.09,31838.0
2021-06-29 14:55:00,43.09,43.15,43.09,43.12,47069.0,43.09,43.15,43.09,43.12,47069.0
2021-06-29 15:00:00,43.13,43.13,43.1,43.11,35786.0,43.13,43.13,43.1,43.11,35786.0
2021-06-29 15:05:00,43.11,43.17,43.1,43.14,96952.0,43.11,43.17,43.1,43.14,96952.0
2021-06-29 15:10:00,43.13,43.17,43.12,43.16,34953.0,43.13,43.17,43.12,43.16,34953.0
2021-06-29 15:15:00,43.16,43.18,43.15,43.17,47579.0,43.16,43.18,43.15,43.17,47579.0
2021-06-29 15:20:00,43.16,43.2,43.15,43.2,46041.0,43.16,43.2,43.15,43.2,46041.0
2021-06-29 15:25:00,43.2,43.21,43.18,43.2,59831.0,43.2,43.21,43.18,43.2,59831.0
2021-06-29 15:30:00,43.2,43.25,43.19,43.24,86358.0,43.2,43.25,43.19,43.24,86358.0
2021-06-29 15:35:00,43.25,43.28,43.22,43.27,74750.0,43.25,43.28,43.22,43.27,74750.0
2021-06-29 15:40:00,43.27,43.27,43.24,43.26,70776.0,43.27,43.27,43.24,43.26,70776.0
2021-06-29 15:45:00,43.25,43.32,43.24,43.25,95920.0,43.25,43.32,43.24,43.25,95920.0
2021-06-29 15:50:00,43.25,43.31,43.23,43.28,220806.0,43.25,43.31,43.23,43.28,220806.0
2021-06-29 15:55:00,43.29,43.3,43.22,43.23,357257.0,43.29,43.3,43.22,43.23,357257.0
2021-06-30 09:30:00,43.3,43.3,43.12,43.15,103586.0,43.3,43.3,43.12,43.15,103586.0
2021-06-30 09:35:00,43.15,43.16,42.99,43.05,98899.0,43.15,43.16,42.99,43.05,98899.0
2021-06-30 09:40:00,43.05,43.06,43.0,43.02,67719.0,43.05,43.06,43.0,43.02,67719.0
2021-06-30 09:45:00,43.06,43.07,42.93,42.94,33677.0,43.06,43.07,42.93,42.94,33677.0
2021-06-30 09:50:00,42.93,42.95,42.83,42.87,44204.0,42.93,42.95,42.83,42.87,44204.0
2021-06-30 09:55:00,42.87,42.94,42.86,42.9,55919.0,42.87,42.94,42.86,42.9,55919.0
2021-06-30 10:00:00,42.9,42.91,42.87,42.89,56049.0,42.9,42.91,42.87,42.89,56049.0
2021-06-30 10:05:00,42.9,42.92,42.84,42.87,45492.0,42.9,42.92,42.84,42.87,45492.0
2021-06-30 10:10:00,42.87,42.91,42.85,42.85,49530.0,42.87,42.91,42.85,42.85,49530.0
2021-06-30 10:15:00,42.85,42.9,42.81,42.82,159133.0,42.85,42.9,42.81,42.82,159133.0
2021-06-30 10:20:00,42.82,42.82,42.73,42.73,98130.0,42.82,42.82,42.73,42.73,98130.0
2021-06-30 10:25:00,42.73,42.74,42.67,42.68,137594.0,42.73,42.74,42.67,42.68,137594.0
2021-06-30 10:30:00,42.68,42.71,42.66,42.71,118037.0,42.68,42.71,42.66,42.71,118037.0
2021-06-30 10:35:00,42.71,42.74,42.69,42.73,147558.0,42.71,42.74,42.69,42.73,147558.0
2021-06-30 10:40:00,42.74,42.74,42.64,42.69,72033.0,42.74,42.74,42.64,42.69,72033.0
2021-06-30 10:45:00,42.69,42.74,42.68,42.69,74392.0,42.69,42.74,42.68,42.69,74392.0
2021-06-30 10:50:00,42.68,42.74,42.67,42.69,131210.0,42.68,42.74,42.67,42.69,131210.0
2021-06-30 10:55:00,42.69,42.73,42.68,42.7,96552.0,42.69,42.73,42.68,42.7,96552.0
2021-06-30 11:00:00,42.7,42.73,42.66,42.7,85689.0,42.7,42.73,42.66,42.7,85689.0
2021-06-30 11:05:00,42.7,42.71,42.67,42.69,56966.0,42.7,42.71,42.67,42.69,56966.0
2021-06-30 11:10:00,42.69,42.71,42.68,42.69,35916.0,42.69,42.71,42.68,42.69,35916.0
2021-06-30 11:15:00,42.69,42.7,42.64,42.64,69410.0,42.69,42.7,42.64,42.64,69410.0
2021-06-30 11:20:00,42.65,42.66,42.62,42.64,44909.0,42.65,42.66,42.62,42.64,44909.0
2021-06-30 11:25:00,42.64,42.65,42.62,42.64,35899.0,42.64,42.65,42.62,42.64,35899.0
2021-06-30 11:30:00,42.64,42.69,42.64,42.64,53867.0,42.64,42.69,42.64,42.64,53867.0
2021-06-30 11:35:00,42.64,42.65,42.61,42.63,70506.0,42.64,42.65,42.61,42.63,70506.0
2021-06-30 11:40:00,42.63,42.63,42.58,42.59,47813.0,42.63,42.63,42.58,42.59,47813.0
2021-06-30 11:45:00,42.59,42.66,42.58,42.64,105556.0,42.59,42.66,42.58,42.64,105556.0
2021-06-30 11:50:00,42.64,42.64,42.61,42.62,50018.0,42.64,42.64,42.61,42.62,50018.0
2021-06-30 11:55:00,42.61,42.64,42.59,42.59,55890.0,42.61,42.64,42.59,42.59,55890.0
2021-06-30 12:00:00,42.59,42.59,42.5,42.51,86391.0,42.59,42.59,42.5,42.51,86391.0
2021-06-30 12:05:00,42.51,42.52,42.44,42.44,72613.0,42.51,42.52,42.44,42.44,72613.0
2021-06-30 12:10:00,42.45,42.5,42.44,42.49,85809.0,42.45,42.5,42.44,42.49,85809.0
2021-06-30 12:15:00,42.5,42.57,42.49,42.55,32855.0,42.5,42.57,42.49,42.55,32855.0
2021-06-30 12:20:00,42.55,42.57,42.51,42.52,112339.0,42.55,42.57,42.51,42.52,112339.0
2021-06-30 12:25:00,42.52,42.58,42.51,42.56,50188.0,42.52,42.58,42.51,42.56,50188.0
2021-06-30 12:30:00,42.56,42.61,42.55,42.58,82544.0,42.56,42.61,42.55,42.58,82544.0
2021-06-30 12:35:00,42.58,42.59,42.55,42.59,69807.0,42.58,42.59,42.55,42.59,69807.0
2021-06-30 12:40:00,42.59,42.59,42.57,42.57,17246.0,42.59,42.59,42.57,42.57,17246.0
2021-06-30 12:45:00,42.57,42.6,42.55,42.58,129234.0,42.57,42.6,42.55,42.58,129234.0
2021-06-30 12:50:00,42.58,42.58,42.56,42.56,70109.0,42.58,42.58,42.56,42.56,70109.0
2021-06-30 12:55:00,42.57,42.57,42.53,42.55,43599.0,42.57,42.57,42.53,42.55,43599.0
2021-06-30 13:00:00,42.55,42.59,42.51,42.57,119073.0,42.55,42.59,42.51,42.57,119073.0
2021-06-30 13:05:00,42.58,42.59,42.56,42.57,40352.0,42.58,42.59,42.56,42.57,40352.0
2021-06-30 13:10:00,42.56,42.56,42.51,42.52,35426.0,42.56,42.56,42.51,42.52,35426.0
2021-06-30 13:15:00,42.52,42.54,42.5,42.5,41657.0,42.52,42.54,42.5,42.5,41657.0
2021-06-30 13:20:00,42.51,42.55,42.5,42.55,35594.0,42.51,42.55,42.5,42.55,35594.0
2021-06-30 13:25:00,42.55,42.57,42.53,42.54,34353.0,42.55,42.57,42.53,42.54,34353.0
2021-06-30 13:30:00,42.54,42.56,42.53,42.55,45928.0,42.54,42.56,42.53,42.55,45928.0
2021-06-30 13:35:00,42.54,42.57,42.52,42.54,49704.0,42.54,42.57,42.52,42.54,49704.0
2021-06-30 13:40:00,42.54,42.57,42.52,42.56,39320.0,42.54,42.57,42.52,42.56,39320.0
2021-06-30 13:45:00,42.55,42.56,42.52,42.54,28044.0,42.55,42.56,42.52,42.54,28044.0
2021-06-30 13:50:00,42.53,42.59,42.52,42.57,58114.0,42.53,42.59,42.52,42.57,58114.0
2021-06-30 13:55:00,42.57,42.58,42.56,42.56,12945.0,42.57,42.58,42.56,42.56,12945.0
2021-06-30 14:00:00,42.56,42.59,42.55,42.57,56418.0,42.56,42.59,42.55,42.57,56418.0
2021-06-30 14:05:00,42.57,42.58,42.54,42.58,47033.0,42.57,42.58,42.54,42.58,47033.0
2021-06-30 14:10:00,42.58,42.58,42.54,42.57,31969.0,42.58,42.58,42.54,42.57,31969.0
2021-06-30 14:15:00,42.57,42.59,42.56,42.58,27288.0,42.57,42.59,42.56,42.58,27288.0
2021-06-30 14:20:00,42.58,42.58,42.54,42.54,36510.0,42.58,42.58,42.54,42.54,36510.0
2021-06-30 14:25:00,42.54,42.54,42.45,42.48,121936.0,42.54,42.54,42.45,42.48,121936.0
2021-06-30 14:30:00,42.47,42.5,42.44,42.5,98813.0,42.47,42.5,42.44,42.5,98813.0
2021-06-30 14:35:00,42.5,42.54,42.49,42.54,46510.0,42.5,42.54,42.49,42.54,46510.0
2021-06-30 14:40:00,42.54,42.55,42.52,42.53,29536.0,42.54,42.55,42.52,42.53,29536.0
2021-06-30 14:45:00,42.52,42.58,42.52,42.55,55268.0,42.52,42.58,42.52,42.55,55268.0
2021-06-30 14:50:00,42.55,42.56,42.51,42.52,68732.0,42.55,42.56,42.51,42.52,68732.0
2021-06-30 14:55:00,42.52,42.55,42.5,42.55,110251.0,42.52,42.55,42.5,42.55,110251.0
2021-06-30 15:00:00,42.54,42.55,42.51,42.54,85278.0,42.54,42.55,42.51,42.54,85278.0
2021-06-30 15:05:00,42.53,42.58,42.53,42.57,53314.0,42.53,42.58,42.53,42.57,53314.0
2021-06-30 15:10:00,42.56,42.6,42.56,42.57,41039.0,42.56,42.6,42.56,42.57,41039.0
2021-06-30 15:15:00,42.57,42.59,42.56,42.58,57563.0,42.57,42.59,42.56,42.58,57563.0
2021-06-30 15:20:00,42.59,42.6,42.58,42.59,26511.0,42.59,42.6,42.58,42.59,26511.0
2021-06-30 15:25:00,42.59,42.67,42.58,42.66,97647.0,42.59,42.67,42.58,42.66,97647.0
2021-06-30 15:30:00,42.66,42.72,42.64,42.72,99790.0,42.66,42.72,42.64,42.72,99790.0
2021-06-30 15:35:00,42.72,42.76,42.69,42.73,128173.0,42.72,42.76,42.69,42.73,128173.0
2021-06-30 15:40:00,42.73,42.76,42.71,42.74,125333.0,42.73,42.76,42.71,42.74,125333.0
2021-06-30 15:45:00,42.74,42.81,42.74,42.76,166360.0,42.74,42.81,42.74,42.76,166360.0
2021-06-30 15:50:00,42.76,42.84,42.71,42.82,301174.0,42.76,42.84,42.71,42.82,301174.0
2021-06-30 15:55:00,42.82,42.84,42.75,42.75,708099.0,42.82,42.84,42.75,42.75,708099.0
2021-07-01 09:30:00,42.78,42.97,42.68,42.87,139792.0,42.78,42.97,42.68,42.87,139792.0
2021-07-01 09:35:00,42.87,43.09,42.86,42.9,131376.0,42.87,43.09,42.86,42.9,131376.0
2021-07-01 09:40:00,42.91,43.1,42.89,43.05,122115.0,42.91,43.1,42.89,43.05,122115.0
2021-07-01 09:45:00,43.05,43.2,43.05,43.19,93869.0,43.05,43.2,43.05,43.19,93869.0
2021-07-01 09:50:00,43.19,43.24,43.16,43.2,110419.0,43.19,43.24,43.16,43.2,110419.0
2021-07-01 09:55:00,43.2,43.22,43.16,43.19,61871.0,43.2,43.22,43.16,43.19,61871.0
2021-07-01 10:00:00,43.19,43.27,43.14,43.26,61355.0,43.19,43.27,43.14,43.26,61355.0
2021-07-01 10:05:00,43.26,43.28,43.19,43.21,52993.0,43.26,43.28,43.19,43.21,52993.0
2021-07-01 10:10:00,43.21,43.21,43.12,43.12,57115.0,43.21,43.21,43.12,43.12,57115.0
2021-07-01 10:15:00,43.12,43.15,43.06,43.11,45072.0,43.12,43.15,43.06,43.11,45072.0
2021-07-01 10:20:00,43.1,43.11,43.05,43.05,39609.0,43.1,43.11,43.05,43.05,39609.0
2021-07-01 10:25:00,43.05,43.16,43.05,43.13,45965.0,43.05,43.16,43.05,43.13,45965.0
2021-07-01 10:30:00,43.12,43.15,43.09,43.11,43523.0,43.12,43.15,43.09,43.11,43523.0
2021-07-01 10:35:00,43.11,43.18,43.1,43.17,50848.0,43.11,43.18,43.1,43.17,50848.0
2021-07-01 10:40:00,43.18,43.18,43.13,43.14,38434.0,43.18,43.18,43.13,43.14,38434.0
2021-07-01 10:45:00,43.13,43.14,43.11,43.14,38161.0,43.13,43.14,43.11,43.14,38161.0
2021-07-01 10:50:00,43.14,43.17,43.12,43.15,46953.0,43.14,43.17,43.12,43.15,46953.0
2021-07-01 10:55:00,43.15,43.23,43.1,43.23,55835.0,43.15,43.23,43.1,43.23,55835.0
2021-07-01 11:00:00,43.23,43.27,43.22,43.25,71704.0,43.23,43.27,43.22,43.25,71704.0
2021-07-01 11:05:00,43.24,43.26,43.21,43.26,28978.0,43.24,43.26,43.21,43.26,28978.0
2021-07-01 11:10:00,43.25,43.27,43.22,43.24,32560.0,43.25,43.27,43.22,43.24,32560.0
2021-07-01 11:15:00,43.23,43.27,43.21,43.23,53204.0,43.23,43.27,43.21,43.23,53204.0
2021-07-01 11:20:00,43.23,43.24,43.19,43.21,32085.0,43.23,43.24,43.19,43.21,32085.0
2021-07-01 11:25:00,43.2,43.22,43.16,43.21,47923.0,43.2,43.22,43.16,43.21,47923.0
2021-07-01 11:30:00,43.21,43.21,43.15,43.16,36176.0,43.21,43.21,43.15,43.16,36176.0
2021-07-01 11:35:00,43.16,43.19,43.13,43.19,29206.0,43.16,43.19,43.13,43.19,29206.0
2021-07-01 11:40:00,43.19,43.2,43.16,43.16,44706.0,43.19,43.2,43.16,43.16,44706.0
2021-07-01 11:45:00,43.16,43.2,43.15,43.2,33578.0,43.16,43.2,43.15,43.2,33578.0
2021-07-01 11:50:00,43.2,43.22,43.19,43.22,16585.0,43.2,43.22,43.19,43.22,16585.0
2021-07-01 11:55:00,43.22,43.23,43.17,43.17,29974.0,43.22,43.23,43.17,43.17,29974.0
2021-07-01 12:00:00,43.17,43.18,43.12,43.16,36079.0,43.17,43.18,43.12,43.16,36079.0
2021-07-01 12:05:00,43.16,43.21,43.15,43.21,19135.0,43.16,43.21,43.15,43.21,19135.0
2021-07-01 12:10:00,43.21,43.21,43.17,43.2,35272.0,43.21,43.21,43.17,43.2,35272.0
2021-07-01 12:15:00,43.2,43.23,43.19,43.22,22986.0,43.2,43.23,43.19,43.22,22986.0
2021-07-01 12:20:00,43.22,43.22,43.17,43.21,41413.0,43.22,43.22,43.17,43.21,41413.0
2021-07-01 12:25:00,43.21,43.25,43.2,43.23,27068.0,43.21,43.25,43.2,43.23,27068.0
2021-07-01 12:30:00,43.23,43.26,43.21,43.26,44786.0,43.23,43.26,43.21,43.26,44786.0
2021-07-01 12:35:00,43.26,43.28,43.24,43.25,17330.0,43.26,43.28,43.24,43.25,17330.0
2021-07-01 12:40:00,43.25,43.25,43.23,43.23,20754.0,43.25,43.25,43.23,43.23,20754.0
2021-07-01 12:45:00,43.23,43.33,43.23,43.3,49298.0,43.23,43.33,43.23,43.3,49298.0
2021-07-01 12:50:00,43.3,43.32,43.29,43.3,16400.0,43.3,43.32,43.29,43.3,16400.0
2021-07-01 12:55:00,43.3,43.34,43.29,43.34,31925.0,43.3,43.34,43.29,43.34,31925.0
2021-07-01 13:00:00,43.34,43.36,43.33,43.34,26440.0,43.34,43.36,43.33,43.34,26440.0
2021-07-01 13:05:00,43.33,43.35,43.32,43.35,30413.0,43.33,43.35,43.32,43.35,30413.0
2021-07-01 13:10:00,43.34,43.35,43.32,43.33,20233.0,43.34,43.35,43.32,43.33,20233.0
2021-07-01 13:15:00,43.33,43.34,43.31,43.33,23260.0,43.33,43.34,43.31,43.33,23260.0
2021-07-01 13:20:00,43.33,43.34,43.29,43.3,53757.0,43.33,43.34,43.29,43.3,53757.0
2021-07-01 13:25:00,43.3,43.32,43.28,43.29,27126.0,43.3,43.32,43.28,43.29,27126.0
2021-07-01 13:30:00,43.3,43.3,43.28,43.3,26464.0,43.3,43.3,43.28,43.3,26464.0
2021-07-01 13:35:00,43.3,43.31,43.27,43.28,42388.0,43.3,43.31,43.27,43.28,42388.0
2021-07-01 13:40:00,43.27,43.28,43.25,43.26,51085.0,43.27,43.28,43.25,43.26,51085.0
2021-07-01 13:45:00,43.26,43.28,43.25,43.26,31812.0,43.26,43.28,43.25,43.26,31812.0
2021-07-01 13:50:00,43.26,43.28,43.25,43.26,52232.0,43.26,43.28,43.25,43.26,52232.0
2021-07-01 13:55:00,43.25,43.29,43.24,43.27,35879.0,43.25,43.29,43.24,43.27,35879.0
2021-07-01 14:00:00,43.27,43.28,43.24,43.25,37797.0,43.27,43.28,43.24,43.25,37797.0
2021-07-01 14:05:00,43.25,43.35,43.23,43.34,46983.0,43.25,43.35,43.23,43.34,46983.0
2021-07-01 14:10:00,43.34,43.38,43.34,43.36,34209.0,43.34,43.38,43.34,43.36,34209.0
2021-07-01 14:15:00,43.37,43.39,43.34,43.36,48464.0,43.37,43.39,43.34,43.36,48464.0
2021-07-01 14:20:00,43.36,43.38,43.35,43.38,24125.0,43.36,43.38,43.35,43.38,24125.0
2021-07-01 14:25:00,43.37,43.41,43.37,43.41,27735.0,43.37,43.41,43.37,43.41,27735.0
2021-07-01 14:30:00,43.41,43.42,43.39,43.41,31043.0,43.41,43.42,43.39,43.41,31043.0
2021-07-01 14:35:00,43.41,43.43,43.39,43.41,30751.0,43.41,43.43,43.39,43.41,30751.0
2021-07-01 14:40:00,43.41,43.44,43.41,43.44,24645.0,43.41,43.44,43.41,43.44,24645.0
2021-07-01 14:45:00,43.43,43.45,43.41,43.44,29750.0,43.43,43.45,43.41,43.44,29750.0
2021-07-01 14:50:00,43.43,43.44,43.39,43.41,42249.0,43.43,43.44,43.39,43.41,42249.0
2021-07-01 14:55:00,43.41,43.44,43.4,43.44,41216.0,43.41,43.44,43.4,43.44,41216.0
2021-07-01 15:00:00,43.44,43.48,43.43,43.47,45409.0,43.44,43.48,43.43,43.47,45409.0
2021-07-01 15:05:00,43.46,43.48,43.43,43.47,53691.0,43.46,43.48,43.43,43.47,53691.0
2021-07-01 15:10:00,43.46,43.51,43.46,43.48,58207.0,43.46,43.51,43.46,43.48,58207.0
2021-07-01 15:15:00,43.48,43.49,43.46,43.48,48189.0,43.48,43.49,43.46,43.48,48189.0
2021-07-01 15:20:00,43.48,43.5,43.43,43.45,63690.0,43.48,43.5,43.43,43.45,63690.0
2021-07-01 15:25:00,43.45,43.45,43.39,43.41,59552.0,43.45,43.45,43.39,43.41,59552.0
2021-07-01 15:30:00,43.41,43.45,43.4,43.45,73376.0,43.41,43.45,43.4,43.45,73376.0
2021-07-01 15:35:00,43.45,43.46,43.42,43.44,97978.0,43.45,43.46,43.42,43.44,97978.0
2021-07-01 15:40:00,43.45,43.45,43.39,43.4,109057.0,43.45,43.45,43.39,43.4,109057.0
2021-07-01 15:45:00,43.4,43.43,43.36,43.39,173064.0,43.4,43.43,43.36,43.39,173064.0
2021-07-01 15:50:00,43.38,43.45,43.37,43.38,224935.0,43.38,43.45,43.37,43.38,224935.0
2021-07-01 15:55:00,43.38,43.38,43.3,43.37,490543.0,43.38,43.38,43.3,43.37,490543.0
2021-07-02 09:30:00,43.4,43.4,43.21,43.34,109397.0,43.4,43.4,43.21,43.34,109397.0
2021-07-02 09:35:00,43.35,43.48,43.3,43.45,112368.0,43.35,43.48,43.3,43.45,112368.0
2021-07-02 09:40:00,43.45,43.48,43.38,43.4,44054.0,43.45,43.48,43.38,43.4,44054.0
2021-07-02 09:45:00,43.4,43.45,43.37,43.44,37707.0,43.4,43.45,43.37,43.44,37707.0
2021-07-02 09:50:00,43.45,43.52,43.43,43.49,25084.0,43.45,43.52,43.43,43.49,25084.0
2021-07-02 09:55:00,43.49,43.54,43.49,43.53,22416.0,43.49,43.54,43.49,43.53,22416.0
2021-07-02 10:00:00,43.52,43.61,43.51,43.57,118101.0,43.52,43.61,43.51,43.57,118101.0
2021-07-02 10:05:00,43.57,43.58,43.52,43.57,16042.0,43.57,43.58,43.52,43.57,16042.0
2021-07-02 10:10:00,43.57,43.57,43.49,43.52,20265.0,43.57,43.57,43.49,43.52,20265.0
2021-07-02 10:15:00,43.52,43.56,43.5,43.54,19981.0,43.52,43.56,43.5,43.54,19981.0
2021-07-02 10:20:00,43.55,43.61,43.54,43.6,28634.0,43.55,43.61,43.54,43.6,28634.0
2021-07-02 10:25:00,43.59,43.6,43.54,43.55,29384.0,43.59,43.6,43.54,43.55,29384.0
2021-07-02 10:30:00,43.55,43.56,43.51,43.53,34624.0,43.55,43.56,43.51,43.53,34624.0
2021-07-02 10:35:00,43.53,43.53,43.48,43.52,20694.0,43.53,43.53,43.48,43.52,20694.0
2021-07-02 10:40:00,43.52,43.55,43.51,43.54,20763.0,43.52,43.55,43.51,43.54,20763.0
2021-07-02 10:45:00,43.54,43.56,43.52,43.54,20125.0,43.54,43.56,43.52,43.54,20125.0
2021-07-02 10:50:00,43.54,43.6,43.53,43.59,18495.0,43.54,43.6,43.53,43.59,18495.0
2021-07-02 10:55:00,43.61,43.61,43.58,43.59,18573.0,43.61,43.61,43.58,43.59,18573.0
2021-07-02 11:00:00,43.59,43.6,43.54,43.59,36682.0,43.59,43.6,43.54,43.59,36682.0
2021-07-02 11:05:00,43.59,43.59,43.55,43.56,38149.0,43.59,43.59,43.55,43.56,38149.0
2021-07-02 11:10:00,43.56,43.58,43.53,43.55,28319.0,43.56,43.58,43.53,43.55,28319.0
2021-07-02 11:15:00,43.55,43.59,43.55,43.57,36398.0,43.55,43.59,43.55,43.57,36398.0
2021-07-02 11:20:00,43.57,43.59,43.54,43.56,45269.0,43.57,43.59,43.54,43.56,45269.0
2021-07-02 11:25:00,43.56,43.63,43.54,43.63,83655.0,43.56,43.63,43.54,43.63,83655.0
2021-07-02 11:30:00,43.62,43.63,43.58,43.61,17307.0,43.62,43.63,43.58,43.61,17307.0
2021-07-02 11:35:00,43.61,43.65,43.55,43.6,534506.0,43.61,43.65,43.55,43.6,534506.0
2021-07-02 11:40:00,43.6,43.63,43.52,43.59,153861.0,43.6,43.63,43.52,43.59,153861.0
2021-07-02 11:45:00,43.59,43.59,43.55,43.55,22058.0,43.59,43.59,43.55,43.55,22058.0
2021-07-02 11:50:00,43.56,43.62,43.56,43.62,86399.0,43.56,43.62,43.56,43.62,86399.0
2021-07-02 11:55:00,43.61,43.62,43.59,43.59,20318.0,43.61,43.62,43.59,43.59,20318.0
2021-07-02 12:00:00,43.59,43.61,43.59,43.59,9880.0,43.59,43.61,43.59,43.59,9880.0
2021-07-02 12:05:00,43.6,43.67,43.59,43.65,76348.0,43.6,43.67,43.59,43.65,76348.0
2021-07-02 12:10:00,43.66,43.67,43.63,43.65,33876.0,43.66,43.67,43.63,43.65,33876.0
2021-07-02 12:15:00,43.65,43.67,43.64,43.66,25614.0,43.65,43.67,43.64,43.66,25614.0
2021-07-02 12:20:00,43.66,43.67,43.65,43.66,20735.0,43.66,43.67,43.65,43.66,20735.0
2021-07-02 12:25:00,43.66,43.69,43.65,43.66,60639.0,43.66,43.69,43.65,43.66,60639.0
2021-07-02 12:30:00,43.66,43.68,43.66,43.68,34496.0,43.66,43.68,43.66,43.68,34496.0
2021-07-02 12:35:00,43.68,43.71,43.66,43.69,42026.0,43.68,43.71,43.66,43.69,42026.0
2021-07-02 12:40:00,43.68,43.71,43.66,43.71,39260.0,43.68,43.71,43.66,43.71,39260.0
2021-07-02 12:45:00,43.72,43.75,43.71,43.73,23581.0,43.72,43.75,43.71,43.73,23581.0
2021-07-02 12:50:00,43.74,43.76,43.73,43.75,31623.0,43.74,43.76,43.73,43.75,31623.0
2021-07-02 12:55:00,43.74,43.75,43.71,43.73,63392.0,43.74,43.75,43.71,43.73,63392.0
2021-07-02 13:00:00,43.74,43.78,43.73,43.77,28001.0,43.74,43.78,43.73,43.77,28001.0
2021-07-02 13:05:00,43.76,43.76,43.72,43.73,26172.0,43.76,43.76,43.72,43.73,26172.0
2021-07-02 13:10:00,43.73,43.74,43.7,43.73,13427.0,43.73,43.74,43.7,43.73,13427.0
2021-07-02 13:15:00,43.73,43.75,43.72,43.73,24903.0,43.73,43.75,43.72,43.73,24903.0
2021-07-02 13:20:00,43.74,43.76,43.74,43.75,24045.0,43.74,43.76,43.74,43.75,24045.0
2021-07-02 13:25:00,43.74,43.77,43.74,43.77,19324.0,43.74,43.77,43.74,43.77,19324.0
2021-07-02 13:30:00,43.77,43.79,43.74,43.78,26375.0,43.77,43.79,43.74,43.78,26375.0
2021-07-02 13:35:00,43.79,43.84,43.79,43.83,28355.0,43.79,43.84,43.79,43.83,28355.0
2021-07-02 13:40:00,43.83,43.86,43.82,43.83,34683.0,43.83,43.86,43.82,43.83,34683.0
2021-07-02 13:45:00,43.83,43.83,43.77,43.8,45692.0,43.83,43.83,43.77,43.8,45692.0
2021-07-02 13:50:00,43.81,43.81,43.76,43.77,27096.0,43.81,43.81,43.76,43.77,27096.0
2021-07-02 13:55:00,43.77,43.77,43.74,43.75,37917.0,43.77,43.77,43.74,43.75,37917.0
2021-07-02 14:00:00,43.75,43.76,43.73,43.74,41900.0,43.75,43.76,43.73,43.74,41900.0
2021-07-02 14:05:00,43.73,43.74,43.7,43.71,59029.0,43.73,43.74,43.7,43.71,59029.0
2021-07-02 14:10:00,43.71,43.74,43.7,43.73,30126.0,43.71,43.74,43.7,43.73,30126.0
2021-07-02 14:15:00,43.73,43.73,43.68,43.71,77917.0,43.73,43.73,43.68,43.71,77917.0
2021-07-02 14:20:00,43.71,43.79,43.71,43.79,14708.0,43.71,43.79,43.71,43.79,14708.0
2021-07-02 14:25:00,43.78,43.81,43.77,43.8,16560.0,43.78,43.81,43.77,43.8,16560.0
2021-07-02 14:30:00,43.8,43.87,43.8,43.86,25202.0,43.8,43.87,43.8,43.86,25202.0
2021-07-02 14:35:00,43.85,43.86,43.83,43.86,21268.0,43.85,43.86,43.83,43.86,21268.0
2021-07-02 14:40:00,43.86,43.86,43.81,43.82,22934.0,43.86,43.86,43.81,43.82,22934.0
2021-07-02 14:45:00,43.8,43.82,43.79,43.82,14069.0,43.8,43.82,43.79,43.82,14069.0
2021-07-02 14:50:00,43.82,43.82,43.76,43.77,28395.0,43.82,43.82,43.76,43.77,28395.0
2021-07-02 14:55:00,43.77,43.78,43.75,43.77,18897.0,43.77,43.78,43.75,43.77,18897.0
2021-07-02 15:00:00,43.77,43.81,43.75,43.8,30093.0,43.77,43.81,43.75,43.8,30093.0
2021-07-02 15:05:00,43.8,43.85,43.78,43.84,25881.0,43.8,43.85,43.78,43.84,25881.0
2021-07-02 15:10:00,43.84,43.86,43.81,43.82,31426.0,43.84,43.86,43.81,43.82,31426.0
2021-07-02 15:15:00,43.82,43.85,43.82,43.84,20622.0,43.82,43.85,43.82,43.84,20622.0
2021-07-02 15:20:00,43.84,43.86,43.82,43.85,22194.0,43.84,43.86,43.82,43.85,22194.0
2021-07-02 15:25:00,43.85,43.9,43.84,43.9,31732.0,43.85,43.9,43.84,43.9,31732.0
2021-07-02 15:30:00,43.9,43.91,43.88,43.91,38529.0,43.9,43.91,43.88,43.91,38529.0
2021-07-02 15:35:00,43.91,43.92,43.88,43.91,58261.0,43.91,43.92,43.88,43.91,58261.0
2021-07-02 15:40:00,43.91,43.93,43.89,43.93,64469.0,43.91,43.93,43.89,43.93,64469.0
2021-07-02 15:45:00,43.92,43.97,43.92,43.95,97467.0,43.92,43.97,43.92,43.95,97467.0
2021-07-02 15:50:00,43.95,44.0,43.94,43.98,158409.0,43.95,44.0,43.94,43.98,158409.0
2021-07-02 15:55:00,43.97,43.98,43.89,43.93,255684.0,43.97,43.98,43.89,43.93,255684.0
2021-07-06 09:30:00,43.79,43.8,43.5,43.55,161355.0,43.79,43.8,43.5,43.55,161355.0
2021-07-06 09:35:00,43.55,43.57,43.47,43.48,77048.0,43.55,43.57,43.47,43.48,77048.0
2021-07-06 09:40:00,43.48,43.63,43.48,43.54,93990.0,43.48,43.63,43.48,43.54,93990.0
2021-07-06 09:45:00,43.54,43.55,43.45,43.45,88475.0,43.54,43.55,43.45,43.45,88475.0
2021-07-06 09:50:00,43.44,43.49,43.39,43.4,87589.0,43.44,43.49,43.39,43.4,87589.0
2021-07-06 09:55:00,43.4,43.42,43.25,43.27,67204.0,43.4,43.42,43.25,43.27,67204.0
2021-07-06 10:00:00,43.28,43.35,43.28,43.31,85734.0,43.28,43.35,43.28,43.31,85734.0
2021-07-06 10:05:00,43.31,43.38,43.3,43.38,42472.0,43.31,43.38,43.3,43.38,42472.0
2021-07-06 10:10:00,43.38,43.39,43.35,43.38,48276.0,43.38,43.39,43.35,43.38,48276.0
2021-07-06 10:15:00,43.37,43.38,43.31,43.33,84301.0,43.37,43.38,43.31,43.33,84301.0
2021-07-06 10:20:00,43.33,43.34,43.27,43.3,76650.0,43.33,43.34,43.27,43.3,76650.0
2021-07-06 10:25:00,43.29,43.41,43.29,43.41,54174.0,43.29,43.41,43.29,43.41,54174.0
2021-07-06 10:30:00,43.4,43.43,43.33,43.34,55370.0,43.4,43.43,43.33,43.34,55370.0
2021-07-06 10:35:00,43.34,43.42,43.32,43.41,40298.0,43.34,43.42,43.32,43.41,40298.0
2021-07-06 10:40:00,43.42,43.46,43.39,43.45,61273.0,43.42,43.46,43.39,43.45,61273.0
2021-07-06 10:45:00,43.44,43.44,43.36,43.37,41343.0,43.44,43.44,43.36,43.37,41343.0
2021-07-06 10:50:00,43.36,43.39,43.35,43.36,32960.0,43.36,43.39,43.35,43.36,32960.0
2021-07-06 10:55:00,43.35,43.4,43.33,43.34,59220.0,43.35,43.4,43.33,43.34,59220.0
2021-07-06 11:00:00,43.34,43.39,43.32,43.34,49810.0,43.34,43.39,43.32,43.34,49810.0
2021-07-06 11:05:00,43.34,43.35,43.3,43.31,42752.0,43.34,43.35,43.3,43.31,42752.0
2021-07-06 11:10:00,43.31,43.34,43.3,43.33,40117.0,43.31,43.34,43.3,43.33,40117.0
2021-07-06 11:15:00,43.33,43.36,43.28,43.34,43715.0,43.33,43.36,43.28,43.34,43715.0
2021-07-06 11:20:00,43.34,43.36,43.31,43.32,105280.0,43.34,43.36,43.31,43.32,105280.0
2021-07-06 11:25:00,43.33,43.34,43.3,43.34,27383.0,43.33,43.34,43.3,43.34,27383.0
2021-07-06 11:30:00,43.33,43.34,43.32,43.33,23366.0,43.33,43.34,43.32,43.33,23366.0
2021-07-06 11:35:00,43.33,43.38,43.32,43.38,61798.0,43.33,43.38,43.32,43.38,61798.0
2021-07-06 11:40:00,43.38,43.41,43.37,43.39,36285.0,43.38,43.41,43.37,43.39,36285.0
2021-07-06 11:45:00,43.39,43.39,43.36,43.37,21451.0,43.39,43.39,43.36,43.37,21451.0
2021-07-06 11:50:00,43.37,43.37,43.33,43.34,42710.0,43.37,43.37,43.33,43.34,42710.0
2021-07-06 11:55:00,43.34,43.38,43.32,43.38,33900.0,43.34,43.38,43.32,43.38,33900.0
2021-07-06 12:00:00,43.37,43.38,43.34,43.34,39183.0,43.37,43.38,43.34,43.34,39183.0
2021-07-06 12:05:00,43.34,43.38,43.34,43.37,37544.0,43.34,43.38,43.34,43.37,37544.0
2021-07-06 12:10:00,43.36,43.42,43.36,43.41,54346.0,43.36,43.42,43.36,43.41,54346.0
2021-07-06 12:15:00,43.41,43.42,43.38,43.41,26035.0,43.41,43.42,43.38,43.41,26035.0
2021-07-06 12:20:00,43.41,43.47,43.4,43.46,30265.0,43.41,43.47,43.4,43.46,30265.0
2021-07-06 12:25:00,43.46,43.49,43.45,43.49,36576.0,43.46,43.49,43.45,43.49,36576.0
2021-07-06 12:30:00,43.48,43.5,43.47,43.49,32972.0,43.48,43.5,43.47,43.49,32972.0
2021-07-06 12:35:00,43.49,43.5,43.46,43.47,28407.0,43.49,43.5,43.46,43.47,28407.0
2021-07-06 12:40:00,43.47,43.48,43.45,43.47,15235.0,43.47,43.48,43.45,43.47,15235.0
2021-07-06 12:45:00,43.47,43.52,43.47,43.52,22786.0,43.47,43.52,43.47,43.52,22786.0
2021-07-06 12:50:00,43.51,43.52,43.49,43.51,26846.0,43.51,43.52,43.49,43.51,26846.0
2021-07-06 12:55:00,43.51,43.51,43.48,43.51,25367.0,43.51,43.51,43.48,43.51,25367.0
2021-07-06 13:00:00,43.51,43.52,43.5,43.52,50040.0,43.51,43.52,43.5,43.52,50040.0
2021-07-06 13:05:00,43.52,43.58,43.52,43.58,25544.0,43.52,43.58,43.52,43.58,25544.0
2021-07-06 13:10:00,43.57,43.58,43.53,43.54,26286.0,43.57,43.58,43.53,43.54,26286.0
2021-07-06 13:15:00,43.54,43.57,43.53,43.57,25553.0,43.54,43.57,43.53,43.57,25553.0
2021-07-06 13:20:00,43.56,43.57,43.51,43.51,28619.0,43.56,43.57,43.51,43.51,28619.0
2021-07-06 13:25:00,43.52,43.52,43.48,43.5,23944.0,43.52,43.52,43.48,43.5,23944.0
2021-07-06 13:30:00,43.5,43.51,43.48,43.5,30531.0,43.5,43.51,43.48,43.5,30531.0
2021-07-06 13:35:00,43.5,43.51,43.48,43.51,20171.0,43.5,43.51,43.48,43.51,20171.0
2021-07-06 13:40:00,43.51,43.51,43.48,43.48,38030.0,43.51,43.51,43.48,43.48,38030.0
2021-07-06 13:45:00,43.49,43.49,43.48,43.48,15631.0,43.49,43.49,43.48,43.48,15631.0
2021-07-06 13:50:00,43.48,43.49,43.47,43.49,17844.0,43.48,43.49,43.47,43.49,17844.0
2021-07-06 13:55:00,43.48,43.49,43.46,43.48,23764.0,43.48,43.49,43.46,43.48,23764.0
2021-07-06 14:00:00,43.48,43.52,43.47,43.51,68765.0,43.48,43.52,43.47,43.51,68765.0
2021-07-06 14:05:00,43.51,43.52,43.5,43.51,23554.0,43.51,43.52,43.5,43.51,23554.0
2021-07-06 14:10:00,43.51,43.51,43.48,43.48,29304.0,43.51,43.51,43.48,43.48,29304.0
2021-07-06 14:15:00,43.48,43.5,43.45,43.5,75987.0,43.48,43.5,43.45,43.5,75987.0
2021-07-06 14:20:00,43.49,43.53,43.48,43.49,51795.0,43.49,43.53,43.48,43.49,51795.0
2021-07-06 14:25:00,43.48,43.51,43.47,43.5,46102.0,43.48,43.51,43.47,43.5,46102.0
2021-07-06 14:30:00,43.5,43.51,43.47,43.48,57832.0,43.5,43.51,43.47,43.48,57832.0
2021-07-06 14:35:00,43.48,43.51,43.45,43.51,71657.0,43.48,43.51,43.45,43.51,71657.0
2021-07-06 14:40:00,43.51,43.52,43.49,43.51,58165.0,43.51,43.52,43.49,43.51,58165.0
2021-07-06 14:45:00,43.51,43.52,43.5,43.5,46175.0,43.51,43.52,43.5,43.5,46175.0
2021-07-06 14:50:00,43.51,43.51,43.47,43.47,39904.0,43.51,43.51,43.47,43.47,39904.0
2021-07-06 14:55:00,43.48,43.51,43.47,43.51,46438.0,43.48,43.51,43.47,43.51,46438.0
2021-07-06 15:00:00,43.51,43.52,43.5,43.51,56828.0,43.51,43.52,43.5,43.51,56828.0
2021-07-06 15:05:00,43.51,43.55,43.49,43.52,74852.0,43.51,43.55,43.49,43.52,74852.0
2021-07-06 15:10:00,43.52,43.57,43.52,43.55,65172.0,43.52,43.57,43.52,43.55,65172.0
2021-07-06 15:15:00,43.54,43.55,43.5,43.52,47604.0,43.54,43.55,43.5,43.52,47604.0
2021-07-06 15:20:00,43.52,43.55,43.51,43.55,93390.0,43.52,43.55,43.51,43.55,93390.0
2021-07-06 15:25:00,43.55,43.59,43.54,43.59,67235.0,43.55,43.59,43.54,43.59,67235.0
2021-07-06 15:30:00,43.59,43.62,43.55,43.55,82062.0,43.59,43.62,43.55,43.55,82062.0
2021-07-06 15:35:00,43.56,43.6,43.51,43.59,136904.0,43.56,43.6,43.51,43.59,136904.0
2021-07-06 15:40:00,43.59,43.61,43.57,43.58,87811.0,43.59,43.61,43.57,43.58,87811.0
2021-07-06 15:45:00,43.58,43.63,43.57,43.61,142383.0,43.58,43.63,43.57,43.61,142383.0
2021-07-06 15:50:00,43.61,43.65,43.58,43.59,234819.0,43.61,43.65,43.58,43.59,234819.0
2021-07-06 15:55:00,43.59,43.62,43.56,43.62,379672.0,43.59,43.62,43.56,43.62,379672.0
2021-07-07 09:30:00,43.72,43.81,43.62,43.79,120693.0,43.72,43.81,43.62,43.79,120693.0
2021-07-07 09:35:00,43.79,43.84,43.7,43.73,49944.0,43.79,43.84,43.7,43.73,49944.0
2021-07-07 09:40:00,43.73,43.8,43.73,43.77,32552.0,43.73,43.8,43.73,43.77,32552.0
2021-07-07 09:45:00,43.77,43.83,43.7,43.73,40705.0,43.77,43.83,43.7,43.73,40705.0
2021-07-07 09:50:00,43.72,43.75,43.67,43.68,33402.0,43.72,43.75,43.67,43.68,33402.0
2021-07-07 09:55:00,43.69,43.73,43.68,43.71,22515.0,43.69,43.73,43.68,43.71,22515.0
2021-07-07 10:00:00,43.71,43.73,43.66,43.66,47494.0,43.71,43.73,43.66,43.66,47494.0
2021-07-07 10:05:00,43.66,43.73,43.66,43.72,17800.0,43.66,43.73,43.66,43.72,17800.0
2021-07-07 10:10:00,43.71,43.73,43.67,43.7,24408.0,43.71,43.73,43.67,43.7,24408.0
2021-07-07 10:15:00,43.7,43.72,43.66,43.66,29132.0,43.7,43.72,43.66,43.66,29132.0
2021-07-07 10:20:00,43.66,43.67,43.58,43.59,36611.0,43.66,43.67,43.58,43.59,36611.0
2021-07-07 10:25:00,43.59,43.62,43.55,43.59,37616.0,43.59,43.62,43.55,43.59,37616.0
2021-07-07 10:30:00,43.59,43.63,43.55,43.57,46512.0,43.59,43.63,43.55,43.57,46512.0
2021-07-07 10:35:00,43.57,43.63,43.54,43.61,35291.0,43.57,43.63,43.54,43.61,35291.0
2021-07-07 10:40:00,43.61,43.62,43.55,43.55,19508.0,43.61,43.62,43.55,43.55,19508.0
2021-07-07 10:45:00,43.55,43.67,43.53,43.64,28657.0,43.55,43.67,43.53,43.64,28657.0
2021-07-07 10:50:00,43.64,43.68,43.61,43.68,19498.0,43.64,43.68,43.61,43.68,19498.0
2021-07-07 10:55:00,43.68,43.7,43.65,43.68,32012.0,43.68,43.7,43.65,43.68,32012.0
2021-07-07 11:00:00,43.68,43.69,43.65,43.67,16856.0,43.68,43.69,43.65,43.67,16856.0
2021-07-07 11:05:00,43.66,43.69,43.64,43.69,22667.0,43.66,43.69,43.64,43.69,22667.0
2021-07-07 11:10:00,43.69,43.69,43.67,43.68,26113.0,43.69,43.69,43.67,43.68,26113.0
2021-07-07 11:15:00,43.69,43.73,43.67,43.72,22286.0,43.69,43.73,43.67,43.72,22286.0
2021-07-07 11:20:00,43.72,43.78,43.71,43.77,21101.0,43.72,43.78,43.71,43.77,21101.0
2021-07-07 11:25:00,43.77,43.83,43.76,43.83,87412.0,43.77,43.83,43.76,43.83,87412.0
2021-07-07 11:30:00,43.82,43.85,43.79,43.79,23253.0,43.82,43.85,43.79,43.79,23253.0
2021-07-07 11:35:00,43.79,43.81,43.78,43.79,19269.0,43.79,43.81,43.78,43.79,19269.0
2021-07-07 11:40:00,43.79,43.85,43.78,43.82,24609.0,43.79,43.85,43.78,43.82,24609.0
2021-07-07 11:45:00,43.83,43.85,43.81,43.83,29969.0,43.83,43.85,43.81,43.83,29969.0
2021-07-07 11:50:00,43.83,43.84,43.81,43.83,25135.0,43.83,43.84,43.81,43.83,25135.0
2021-07-07 11:55:00,43.83,43.83,43.8,43.8,19083.0,43.83,43.83,43.8,43.8,19083.0
2021-07-07 12:00:00,43.8,43.85,43.79,43.85,22768.0,43.8,43.85,43.79,43.85,22768.0
2021-07-07 12:05:00,43.85,43.87,43.84,43.87,15378.0,43.85,43.87,43.84,43.87,15378.0
2021-07-07 12:10:00,43.86,43.87,43.84,43.86,17286.0,43.86,43.87,43.84,43.86,17286.0
2021-07-07 12:15:00,43.86,43.87,43.82,43.84,19834.0,43.86,43.87,43.82,43.84,19834.0
2021-07-07 12:20:00,43.84,43.86,43.81,43.82,18170.0,43.84,43.86,43.81,43.82,18170.0
2021-07-07 12:25:00,43.83,43.83,43.78,43.78,27952.0,43.83,43.83,43.78,43.78,27952.0
2021-07-07 12:30:00,43.77,43.8,43.77,43.8,33572.0,43.77,43.8,43.77,43.8,33572.0
2021-07-07 12:35:00,43.8,43.81,43.74,43.75,18049.0,43.8,43.81,43.74,43.75,18049.0
2021-07-07 12:40:00,43.74,43.77,43.72,43.76,18853.0,43.74,43.77,43.72,43.76,18853.0
2021-07-07 12:45:00,43.75,43.78,43.73,43.77,19751.0,43.75,43.78,43.73,43.77,19751.0
2021-07-07 12:50:00,43.78,43.81,43.77,43.79,17205.0,43.78,43.81,43.77,43.79,17205.0
2021-07-07 12:55:00,43.78,43.79,43.75,43.76,23795.0,43.78,43.79,43.75,43.76,23795.0
2021-07-07 13:00:00,43.76,43.77,43.74,43.77,23041.0,43.76,43.77,43.74,43.77,23041.0
2021-07-07 13:05:00,43.77,43.81,43.76,43.8,20736.0,43.77,43.81,43.76,43.8,20736.0
2021-07-07 13:10:00,43.8,43.8,43.77,43.79,16054.0,43.8,43.8,43.77,43.79,16054.0
2021-07-07 13:15:00,43.8,43.8,43.78,43.8,18292.0,43.8,43.8,43.78,43.8,18292.0
2021-07-07 13:20:00,43.8,43.82,43.79,43.8,15754.0,43.8,43.82,43.79,43.8,15754.0
2021-07-07 13:25:00,43.8,43.8,43.77,43.77,13425.0,43.8,43.8,43.77,43.77,13425.0
2021-07-07 13:30:00,43.77,43.8,43.76,43.8,17473.0,43.77,43.8,43.76,43.8,17473.0
2021-07-07 13:35:00,43.79,43.8,43.77,43.79,40818.0,43.79,43.8,43.77,43.79,40818.0
2021-07-07 13:40:00,43.8,43.82,43.79,43.82,18594.0,43.8,43.82,43.79,43.82,18594.0
2021-07-07 13:45:00,43.83,43.86,43.82,43.84,32622.0,43.83,43.86,43.82,43.84,32622.0
2021-07-07 13:50:00,43.85,43.88,43.84,43.87,21127.0,43.85,43.88,43.84,43.87,21127.0
2021-07-07 13:55:00,43.87,43.88,43.83,43.86,41148.0,43.87,43.88,43.83,43.86,41148.0
2021-07-07 14:00:00,43.86,43.93,43.84,43.91,58249.0,43.86,43.93,43.84,43.91,58249.0
2021-07-07 14:05:00,43.91,43.91,43.86,43.88,15311.0,43.91,43.91,43.86,43.88,15311.0
2021-07-07 14:10:00,43.89,43.89,43.86,43.87,24881.0,43.89,43.89,43.86,43.87,24881.0
2021-07-07 14:15:00,43.87,43.88,43.84,43.86,43543.0,43.87,43.88,43.84,43.86,43543.0
2021-07-07 14:20:00,43.87,43.87,43.83,43.83,18653.0,43.87,43.87,43.83,43.83,18653.0
2021-07-07 14:25:00,43.84,43.85,43.82,43.83,55547.0,43.84,43.85,43.82,43.83,55547.0
2021-07-07 14:30:00,43.82,43.84,43.81,43.83,24173.0,43.82,43.84,43.81,43.83,24173.0
2021-07-07 14:35:00,43.83,43.84,43.81,43.81,20062.0,43.83,43.84,43.81,43.81,20062.0
2021-07-07 14:40:00,43.81,43.85,43.79,43.84,65279.0,43.81,43.85,43.79,43.84,65279.0
2021-07-07 14:45:00,43.84,43.85,43.82,43.84,20584.0,43.84,43.85,43.82,43.84,20584.0
2021-07-07 14:50:00,43.85,43.85,43.83,43.84,41170.0,43.85,43.85,43.83,43.84,41170.0
2021-07-07 14:55:00,43.84,43.9,43.83,43.89,31933.0,43.84,43.9,43.83,43.89,31933.0
2021-07-07 15:00:00,43.89,43.95,43.88,43.95,42543.0,43.89,43.95,43.88,43.95,42543.0
2021-07-07 15:05:00,43.94,43.95,43.93,43.94,33716.0,43.94,43.95,43.93,43.94,33716.0
2021-07-07 15:10:00,43.94,43.94,43.91,43.91,26294.0,43.94,43.94,43.91,43.91,26294.0
2021-07-07 15:15:00,43.91,43.92,43.88,43.89,42719.0,43.91,43.92,43.88,43.89,42719.0
2021-07-07 15:20:00,43.9,43.92,43.87,43.87,31065.0,43.9,43.92,43.87,43.87,31065.0
2021-07-07 15:25:00,43.87,43.88,43.82,43.86,54473.0,43.87,43.88,43.82,43.86,54473.0
2021-07-07 15:30:00,43.86,43.89,43.85,43.88,46261.0,43.86,43.89,43.85,43.88,46261.0
2021-07-07 15:35:00,43.88,43.88,43.83,43.86,58146.0,43.88,43.88,43.83,43.86,58146.0
2021-07-07 15:40:00,43.86,43.9,43.84,43.88,68786.0,43.86,43.9,43.84,43.88,68786.0
2021-07-07 15:45:00,43.89,43.91,43.88,43.88,93024.0,43.89,43.91,43.88,43.88,93024.0
2021-07-07 15:50:00,43.89,43.96,43.89,43.95,103855.0,43.89,43.96,43.89,43.95,103855.0
2021-07-07 15:55:00,43.94,43.99,43.89,43.97,460286.0,43.94,43.99,43.89,43.97,460286.0
2021-07-08 09:30:00,43.46,43.54,43.2,43.42,133652.0,43.46,43.54,43.2,43.42,133652.0
2021-07-08 09:35:00,43.43,43.43,43.19,43.27,68670.0,43.43,43.43,43.19,43.27,68670.0
2021-07-08 09:40:00,43.28,43.32,43.16,43.18,42513.0,43.28,43.32,43.16,43.18,42513.0
2021-07-08 09:45:00,43.18,43.22,43.12,43.18,73633.0,43.18,43.22,43.12,43.18,73633.0
2021-07-08 09:50:00,43.18,43.33,43.17,43.3,60824.0,43.18,43.33,43.17,43.3,60824.0
2021-07-08 09:55:00,43.3,43.34,43.17,43.3,64096.0,43.3,43.34,43.17,43.3,64096.0
2021-07-08 10:00:00,43.3,43.31,43.15,43.19,47553.0,43.3,43.31,43.15,43.19,47553.0
2021-07-08 10:05:00,43.18,43.18,43.04,43.04,119157.0,43.18,43.18,43.04,43.04,119157.0
2021-07-08 10:10:00,43.03,43.07,43.0,43.02,59256.0,43.03,43.07,43.0,43.02,59256.0
2021-07-08 10:15:00,43.02,43.02,42.81,42.82,49559.0,43.02,43.02,42.81,42.82,49559.0
2021-07-08 10:20:00,42.8,42.86,42.79,42.86,51637.0,42.8,42.86,42.79,42.86,51637.0
2021-07-08 10:25:00,42.86,43.0,42.86,42.99,63218.0,42.86,43.0,42.86,42.99,63218.0
2021-07-08 10:30:00,42.99,43.03,42.9,42.93,32791.0,42.99,43.03,42.9,42.93,32791.0
2021-07-08 10:35:00,42.93,43.03,42.93,42.96,60870.0,42.93,43.03,42.93,42.96,60870.0
2021-07-08 10:40:00,42.97,43.02,42.93,43.01,49568.0,42.97,43.02,42.93,43.01,49568.0
2021-07-08 10:45:00,43.01,43.01,42.95,42.97,34969.0,43.01,43.01,42.95,42.97,34969.0
2021-07-08 10:50:00,42.98,43.05,42.96,43.02,40441.0,42.98,43.05,42.96,43.02,40441.0
2021-07-08 10:55:00,43.02,43.03,42.95,42.96,30857.0,43.02,43.03,42.95,42.96,30857.0
2021-07-08 11:00:00,42.96,42.98,42.89,42.9,42060.0,42.96,42.98,42.89,42.9,42060.0
2021-07-08 11:05:00,42.91,43.03,42.9,43.02,46181.0,42.91,43.03,42.9,43.02,46181.0
2021-07-08 11:10:00,43.02,43.04,42.99,43.02,33062.0,43.02,43.04,42.99,43.02,33062.0
2021-07-08 11:15:00,43.01,43.09,42.99,43.08,53960.0,43.01,43.09,42.99,43.08,53960.0
2021-07-08 11:20:00,43.08,43.13,43.07,43.12,38991.0,43.08,43.13,43.07,43.12,38991.0
2021-07-08 11:25:00,43.12,43.12,43.06,43.06,49377.0,43.12,43.12,43.06,43.06,49377.0
2021-07-08 11:30:00,43.05,43.08,43.0,43.06,40706.0,43.05,43.08,43.0,43.06,40706.0
2021-07-08 11:35:00,43.06,43.12,43.03,43.11,37661.0,43.06,43.12,43.03,43.11,37661.0
2021-07-08 11:40:00,43.11,43.14,43.1,43.14,25415.0,43.11,43.14,43.1,43.14,25415.0
2021-07-08 11:45:00,43.14,43.16,43.12,43.15,42036.0,43.14,43.16,43.12,43.15,42036.0
2021-07-08 11:50:00,43.16,43.2,43.14,43.15,36653.0,43.16,43.2,43.14,43.15,36653.0
2021-07-08 11:55:00,43.16,43.17,43.12,43.14,22497.0,43.16,43.17,43.12,43.14,22497.0
2021-07-08 12:00:00,43.14,43.19,43.13,43.16,52229.0,43.14,43.19,43.13,43.16,52229.0
2021-07-08 12:05:00,43.16,43.16,43.13,43.14,23528.0,43.16,43.16,43.13,43.14,23528.0
2021-07-08 12:10:00,43.14,43.14,43.08,43.12,52683.0,43.14,43.14,43.08,43.12,52683.0
2021-07-08 12:15:00,43.11,43.18,43.1,43.14,66606.0,43.11,43.18,43.1,43.14,66606.0
2021-07-08 12:20:00,43.14,43.16,43.09,43.09,39181.0,43.14,43.16,43.09,43.09,39181.0
2021-07-08 12:25:00,43.09,43.15,43.08,43.15,61643.0,43.09,43.15,43.08,43.15,61643.0
2021-07-08 12:30:00,43.16,43.22,43.14,43.2,59785.0,43.16,43.22,43.14,43.2,59785.0
2021-07-08 12:35:00,43.2,43.21,43.18,43.19,21097.0,43.2,43.21,43.18,43.19,21097.0
2021-07-08 12:40:00,43.19,43.19,43.15,43.18,60338.0,43.19,43.19,43.15,43.18,60338.0
2021-07-08 12:45:00,43.19,43.22,43.17,43.21,25897.0,43.19,43.22,43.17,43.21,25897.0
2021-07-08 12:50:00,43.21,43.24,43.21,43.23,26866.0,43.21,43.24,43.21,43.23,26866.0
2021-07-08 12:55:00,43.24,43.25,43.22,43.22,31336.0,43.24,43.25,43.22,43.22,31336.0
2021-07-08 13:00:00,43.23,43.23,43.16,43.16,25087.0,43.23,43.23,43.16,43.16,25087.0
2021-07-08 13:05:00,43.16,43.17,43.13,43.14,13782.0,43.16,43.17,43.13,43.14,13782.0
2021-07-08 13:10:00,43.13,43.14,43.09,43.12,37121.0,43.13,43.14,43.09,43.12,37121.0
2021-07-08 13:15:00,43.13,43.17,43.12,43.15,32502.0,43.13,43.17,43.12,43.15,32502.0
2021-07-08 13:20:00,43.15,43.15,43.1,43.11,21746.0,43.15,43.15,43.1,43.11,21746.0
2021-07-08 13:25:00,43.11,43.17,43.1,43.17,115332.0,43.11,43.17,43.1,43.17,115332.0
2021-07-08 13:30:00,43.16,43.2,43.16,43.16,38857.0,43.16,43.2,43.16,43.16,38857.0
2021-07-08 13:35:00,43.16,43.18,43.13,43.17,50680.0,43.16,43.18,43.13,43.17,50680.0
2021-07-08 13:40:00,43.18,43.22,43.17,43.21,37776.0,43.18,43.22,43.17,43.21,37776.0
2021-07-08 13:45:00,43.21,43.27,43.19,43.26,62639.0,43.21,43.27,43.19,43.26,62639.0
2021-07-08 13:50:00,43.26,43.28,43.2,43.21,31378.0,43.26,43.28,43.2,43.21,31378.0
2021-07-08 13:55:00,43.21,43.23,43.18,43.19,24362.0,43.21,43.23,43.18,43.19,24362.0
2021-07-08 14:00:00,43.19,43.21,43.17,43.21,26818.0,43.19,43.21,43.17,43.21,26818.0
2021-07-08 14:05:00,43.2,43.21,43.17,43.18,24038.0,43.2,43.21,43.17,43.18,24038.0
2021-07-08 14:10:00,43.18,43.2,43.17,43.19,46959.0,43.18,43.2,43.17,43.19,46959.0
2021-07-08 14:15:00,43.19,43.19,43.1,43.11,43236.0,43.19,43.19,43.1,43.11,43236.0
2021-07-08 14:20:00,43.11,43.12,43.07,43.11,33293.0,43.11,43.12,43.07,43.11,33293.0
2021-07-08 14:25:00,43.11,43.13,43.09,43.1,24851.0,43.11,43.13,43.09,43.1,24851.0
2021-07-08 14:30:00,43.11,43.15,43.09,43.15,33122.0,43.11,43.15,43.09,43.15,33122.0
2021-07-08 14:35:00,43.14,43.15,43.11,43.12,27982.0,43.14,43.15,43.11,43.12,27982.0
2021-07-08 14:40:00,43.12,43.14,43.11,43.13,31802.0,43.12,43.14,43.11,43.13,31802.0
2021-07-08 14:45:00,43.14,43.14,43.1,43.13,37849.0,43.14,43.14,43.1,43.13,37849.0
2021-07-08 14:50:00,43.13,43.18,43.12,43.16,28082.0,43.13,43.18,43.12,43.16,28082.0
2021-07-08 14:55:00,43.16,43.21,43.16,43.18,32158.0,43.16,43.21,43.16,43.18,32158.0
2021-07-08 15:00:00,43.18,43.23,43.17,43.18,61232.0,43.18,43.23,43.17,43.18,61232.0
2021-07-08 15:05:00,43.18,43.21,43.14,43.16,75151.0,43.18,43.21,43.14,43.16,75151.0
2021-07-08 15:10:00,43.16,43.18,43.13,43.14,70418.0,43.16,43.18,43.13,43.14,70418.0
2021-07-08 15:15:00,43.14,43.14,43.09,43.11,45368.0,43.14,43.14,43.09,43.11,45368.0
2021-07-08 15:20:00,43.11,43.16,43.1,43.15,52171.0,43.11,43.16,43.1,43.15,52171.0
2021-07-08 15:25:00,43.15,43.15,43.11,43.12,38605.0,43.15,43.15,43.11,43.12,38605.0
2021-07-08 15:30:00,43.13,43.17,43.12,43.16,71211.0,43.13,43.17,43.12,43.16,71211.0
2021-07-08 15:35:00,43.16,43.2,43.13,43.17,75937.0,43.16,43.2,43.13,43.17,75937.0
2021-07-08 15:40:00,43.17,43.18,43.11,43.18,69356.0,43.17,43.18,43.11,43.18,69356.0
2021-07-08 15:45:00,43.17,43.18,43.1,43.11,110874.0,43.17,43.18,43.1,43.11,110874.0
2021-07-08 15:50:00,43.1,43.25,43.06,43.22,191852.0,43.1,43.25,43.06,43.22,191852.0
2021-07-08 15:55:00,43.21,43.36,43.2,43.36,669567.0,43.21,43.36,43.2,43.36,669567.0
2021-07-09 09:30:00,43.66,43.69,43.39,43.6,115102.0,43.66,43.69,43.39,43.6,115102.0
2021-07-09 09:35:00,43.58,43.61,43.54,43.56,35179.0,43.58,43.61,43.54,43.56,35179.0
2021-07-09 09:40:00,43.55,43.6,43.53,43.55,32809.0,43.55,43.6,43.53,43.55,32809.0
2021-07-09 09:45:00,43.54,43.54,43.47,43.53,68911.0,43.54,43.54,43.47,43.53,68911.0
2021-07-09 09:50:00,43.54,43.65,43.52,43.63,29163.0,43.54,43.65,43.52,43.63,29163.0
2021-07-09 09:55:00,43.64,43.71,43.63,43.69,31631.0,43.64,43.71,43.63,43.69,31631.0
2021-07-09 10:00:00,43.68,43.75,43.68,43.7,41227.0,43.68,43.75,43.68,43.7,41227.0
2021-07-09 10:05:00,43.7,43.74,43.67,43.67,45700.0,43.7,43.74,43.67,43.67,45700.0
2021-07-09 10:10:00,43.68,43.79,43.67,43.75,41058.0,43.68,43.79,43.67,43.75,41058.0
2021-07-09 10:15:00,43.76,43.79,43.74,43.77,27950.0,43.76,43.79,43.74,43.77,27950.0
2021-07-09 10:20:00,43.77,43.82,43.75,43.77,33160.0,43.77,43.82,43.75,43.77,33160.0
2021-07-09 10:25:00,43.78,43.83,43.78,43.8,56143.0,43.78,43.83,43.78,43.8,56143.0
2021-07-09 10:30:00,43.8,43.81,43.69,43.71,41161.0,43.8,43.81,43.69,43.71,41161.0
2021-07-09 10:35:00,43.71,43.73,43.67,43.69,25500.0,43.71,43.73,43.67,43.69,25500.0
2021-07-09 10:40:00,43.68,43.7,43.64,43.69,25351.0,43.68,43.7,43.64,43.69,25351.0
2021-07-09 10:45:00,43.69,43.74,43.69,43.72,23284.0,43.69,43.74,43.69,43.72,23284.0
2021-07-09 10:50:00,43.72,43.74,43.69,43.74,14943.0,43.72,43.74,43.69,43.74,14943.0
2021-07-09 10:55:00,43.73,43.75,43.67,43.69,26124.0,43.73,43.75,43.67,43.69,26124.0
2021-07-09 11:00:00,43.68,43.68,43.63,43.64,29124.0,43.68,43.68,43.63,43.64,29124.0
2021-07-09 11:05:00,43.65,43.74,43.64,43.73,19152.0,43.65,43.74,43.64,43.73,19152.0
2021-07-09 11:10:00,43.74,43.74,43.67,43.73,21342.0,43.74,43.74,43.67,43.73,21342.0
2021-07-09 11:15:00,43.73,43.78,43.73,43.75,42731.0,43.73,43.78,43.73,43.75,42731.0
2021-07-09 11:20:00,43.76,43.77,43.72,43.76,29263.0,43.76,43.77,43.72,43.76,29263.0
2021-07-09 11:25:00,43.76,43.78,43.74,43.77,22334.0,43.76,43.78,43.74,43.77,22334.0
2021-07-09 11:30:00,43.77,43.79,43.75,43.78,35870.0,43.77,43.79,43.75,43.78,35870.0
2021-07-09 11:35:00,43.77,43.81,43.77,43.78,21428.0,43.77,43.81,43.77,43.78,21428.0
2021-07-09 11:40:00,43.78,43.8,43.77,43.8,16432.0,43.78,43.8,43.77,43.8,16432.0
2021-07-09 11:45:00,43.79,43.79,43.75,43.76,41296.0,43.79,43.79,43.75,43.76,41296.0
2021-07-09 11:50:00,43.75,43.76,43.72,43.73,129977.0,43.75,43.76,43.72,43.73,129977.0
2021-07-09 11:55:00,43.72,43.72,43.65,43.69,40984.0,43.72,43.72,43.65,43.69,40984.0
2021-07-09 12:00:00,43.69,43.73,43.68,43.69,32915.0,43.69,43.73,43.68,43.69,32915.0
2021-07-09 12:05:00,43.69,43.69,43.62,43.64,29302.0,43.69,43.69,43.62,43.64,29302.0
2021-07-09 12:10:00,43.63,43.63,43.59,43.59,13744.0,43.63,43.63,43.59,43.59,13744.0
2021-07-09 12:15:00,43.59,43.59,43.56,43.58,20830.0,43.59,43.59,43.56,43.58,20830.0
2021-07-09 12:20:00,43.58,43.58,43.53,43.53,24894.0,43.58,43.58,43.53,43.53,24894.0
2021-07-09 12:25:00,43.54,43.64,43.53,43.64,37572.0,43.54,43.64,43.53,43.64,37572.0
2021-07-09 12:30:00,43.64,43.65,43.62,43.65,17482.0,43.64,43.65,43.62,43.65,17482.0
2021-07-09 12:35:00,43.65,43.66,43.64,43.66,19801.0,43.65,43.66,43.64,43.66,19801.0
2021-07-09 12:40:00,43.66,43.66,43.58,43.59,42195.0,43.66,43.66,43.58,43.59,42195.0
2021-07-09 12:45:00,43.59,43.62,43.57,43.58,31661.0,43.59,43.62,43.57,43.58,31661.0
2021-07-09 12:50:00,43.57,43.57,43.54,43.56,19637.0,43.57,43.57,43.54,43.56,19637.0
2021-07-09 12:55:00,43.56,43.57,43.51,43.53,20583.0,43.56,43.57,43.51,43.53,20583.0
2021-07-09 13:00:00,43.54,43.59,43.54,43.59,10644.0,43.54,43.59,43.54,43.59,10644.0
2021-07-09 13:05:00,43.58,43.59,43.55,43.56,19293.0,43.58,43.59,43.55,43.56,19293.0
2021-07-09 13:10:00,43.57,43.59,43.54,43.59,25227.0,43.57,43.59,43.54,43.59,25227.0
2021-07-09 13:15:00,43.59,43.64,43.59,43.63,23212.0,43.59,43.64,43.59,43.63,23212.0
2021-07-09 13:20:00,43.64,43.65,43.63,43.64,10042.0,43.64,43.65,43.63,43.64,10042.0
2021-07-09 13:25:00,43.64,43.65,43.6,43.61,14944.0,43.64,43.65,43.6,43.61,14944.0
2021-07-09 13:30:00,43.61,43.64,43.6,43.62,15833.0,43.61,43.64,43.6,43.62,15833.0
2021-07-09 13:35:00,43.62,43.66,43.58,43.66,17023.0,43.62,43.66,43.58,43.66,17023.0
2021-07-09 13:40:00,43.66,43.67,43.64,43.67,13535.0,43.66,43.67,43.64,43.67,13535.0
2021-07-09 13:45:00,43.66,43.68,43.63,43.63,26762.0,43.66,43.68,43.63,43.63,26762.0
2021-07-09 13:50:00,43.64,43.66,43.62,43.63,18631.0,43.64,43.66,43.62,43.63,18631.0
2021-07-09 13:55:00,43.62,43.65,43.61,43.64,27661.0,43.62,43.65,43.61,43.64,27661.0
2021-07-09 14:00:00,43.64,43.65,43.62,43.65,18145.0,43.64,43.65,43.62,43.65,18145.0
2021-07-09 14:05:00,43.65,43.65,43.58,43.61,14454.0,43.65,43.65,43.58,43.61,14454.0
2021-07-09 14:10:00,43.62,43.62,43.6,43.61,11673.0,43.62,43.62,43.6,43.61,11673.0
2021-07-09 14:15:00,43.61,43.64,43.6,43.64,22341.0,43.61,43.64,43.6,43.64,22341.0
2021-07-09 14:20:00,43.64,43.64,43.6,43.62,26028.0,43.64,43.64,43.6,43.62,26028.0
2021-07-09 14:25:00,43.63,43.63,43.6,43.61,22364.0,43.63,43.63,43.6,43.61,22364.0
2021-07-09 14:30:00,43.6,43.64,43.6,43.64,26200.0,43.6,43.64,43.6,43.64,26200.0
2021-07-09 14:35:00,43.64,43.65,43.63,43.63,16921.0,43.64,43.65,43.63,43.63,16921.0
2021-07-09 14:40:00,43.64,43.67,43.63,43.67,23213.0,43.64,43.67,43.63,43.67,23213.0
2021-07-09 14:45:00,43.67,43.71,43.66,43.71,26972.0,43.67,43.71,43.66,43.71,26972.0
2021-07-09 14:50:00,43.71,43.71,43.61,43.62,65981.0,43.71,43.71,43.61,43.62,65981.0
2021-07-09 14:55:00,43.62,43.66,43.62,43.65,61791.0,43.62,43.66,43.62,43.65,61791.0
2021-07-09 15:00:00,43.65,43.65,43.61,43.62,38883.0,43.65,43.65,43.61,43.62,38883.0
2021-07-09 15:05:00,43.62,43.65,43.61,43.64,27258.0,43.62,43.65,43.61,43.64,27258.0
2021-07-09 15:10:00,43.64,43.64,43.62,43.63,24511.0,43.64,43.64,43.62,43.63,24511.0
2021-07-09 15:15:00,43.63,43.64,43.6,43.62,30540.0,43.63,43.64,43.6,43.62,30540.0
2021-07-09 15:20:00,43.62,43.62,43.54,43.56,37186.0,43.62,43.62,43.54,43.56,37186.0
2021-07-09 15:25:00,43.57,43.59,43.54,43.56,41762.0,43.57,43.59,43.54,43.56,41762.0
2021-07-09 15:30:00,43.56,43.61,43.55,43.6,39825.0,43.56,43.61,43.55,43.6,39825.0
2021-07-09 15:35:00,43.61,43.63,43.57,43.61,63528.0,43.61,43.63,43.57,43.61,63528.0
2021-07-09 15:40:00,43.62,43.62,43.54,43.54,84371.0,43.62,43.62,43.54,43.54,84371.0
2021-07-09 15:45:00,43.54,43.61,43.54,43.59,96659.0,43.54,43.61,43.54,43.59,96659.0
2021-07-09 15:50:00,43.6,43.64,43.59,43.62,147694.0,43.6,43.64,43.59,43.62,147694.0
2021-07-09 15:55:00,43.62,43.62,43.55,43.59,342265.0,43.62,43.62,43.55,43.59,342265.0
2021-07-12 09:30:00,43.36,43.62,43.36,43.45,174663.0,43.36,43.62,43.36,43.45,174663.0
2021-07-12 09:35:00,43.43,43.47,43.36,43.44,46406.0,43.43,43.47,43.36,43.44,46406.0
2021-07-12 09:40:00,43.44,43.46,43.36,43.4,43874.0,43.44,43.46,43.36,43.4,43874.0
2021-07-12 09:45:00,43.4,43.45,43.36,43.41,48938.0,43.4,43.45,43.36,43.41,48938.0
2021-07-12 09:50:00,43.4,43.46,43.36,43.45,39861.0,43.4,43.46,43.36,43.45,39861.0
2021-07-12 09:55:00,43.45,43.5,43.43,43.49,39681.0,43.45,43.5,43.43,43.49,39681.0
2021-07-12 10:00:00,43.5,43.5,43.41,43.47,43308.0,43.5,43.5,43.41,43.47,43308.0
2021-07-12 10:05:00,43.47,43.53,43.44,43.5,31128.0,43.47,43.53,43.44,43.5,31128.0
2021-07-12 10:10:00,43.5,43.51,43.43,43.46,38746.0,43.5,43.51,43.43,43.46,38746.0
2021-07-12 10:15:00,43.47,43.51,43.44,43.5,63765.0,43.47,43.51,43.44,43.5,63765.0
2021-07-12 10:20:00,43.51,43.55,43.5,43.53,27293.0,43.51,43.55,43.5,43.53,27293.0
2021-07-12 10:25:00,43.54,43.56,43.51,43.55,51904.0,43.54,43.56,43.51,43.55,51904.0
2021-07-12 10:30:00,43.54,43.59,43.52,43.55,26649.0,43.54,43.59,43.52,43.55,26649.0
2021-07-12 10:35:00,43.56,43.57,43.5,43.51,26283.0,43.56,43.57,43.5,43.51,26283.0
2021-07-12 10:40:00,43.52,43.53,43.49,43.52,16657.0,43.52,43.53,43.49,43.52,16657.0
2021-07-12 10:45:00,43.52,43.53,43.49,43.52,33540.0,43.52,43.53,43.49,43.52,33540.0
2021-07-12 10:50:00,43.52,43.55,43.49,43.49,24582.0,43.52,43.55,43.49,43.49,24582.0
2021-07-12 10:55:00,43.5,43.56,43.49,43.55,19618.0,43.5,43.56,43.49,43.55,19618.0
2021-07-12 11:00:00,43.55,43.56,43.5,43.53,57168.0,43.55,43.56,43.5,43.53,57168.0
2021-07-12 11:05:00,43.52,43.57,43.52,43.55,27376.0,43.52,43.57,43.52,43.55,27376.0
2021-07-12 11:10:00,43.54,43.56,43.48,43.48,23264.0,43.54,43.56,43.48,43.48,23264.0
2021-07-12 11:15:00,43.48,43.53,43.48,43.52,25820.0,43.48,43.53,43.48,43.52,25820.0
2021-07-12 11:20:00,43.52,43.53,43.5,43.53,29378.0,43.52,43.53,43.5,43.53,29378.0
2021-07-12 11:25:00,43.52,43.54,43.52,43.54,6755.0,43.52,43.54,43.52,43.54,6755.0
2021-07-12 11:30:00,43.54,43.54,43.5,43.5,39833.0,43.54,43.54,43.5,43.5,39833.0
2021-07-12 11:35:00,43.5,43.52,43.47,43.48,26913.0,43.5,43.52,43.47,43.48,26913.0
2021-07-12 11:40:00,43.48,43.49,43.46,43.48,13661.0,43.48,43.49,43.46,43.48,13661.0
2021-07-12 11:45:00,43.48,43.5,43.45,43.47,50763.0,43.48,43.5,43.45,43.47,50763.0
2021-07-12 11:50:00,43.47,43.47,43.41,43.43,21097.0,43.47,43.47,43.41,43.43,21097.0
2021-07-12 11:55:00,43.42,43.45,43.41,43.44,19930.0,43.42,43.45,43.41,43.44,19930.0
2021-07-12 12:00:00,43.44,43.51,43.44,43.51,21787.0,43.44,43.51,43.44,43.51,21787.0
2021-07-12 12:05:00,43.5,43.53,43.48,43.51,18758.0,43.5,43.53,43.48,43.51,18758.0
2021-07-12 12:10:00,43.5,43.5,43.46,43.5,17190.0,43.5,43.5,43.46,43.5,17190.0
2021-07-12 12:15:00,43.5,43.52,43.48,43.49,10306.0,43.5,43.52,43.48,43.49,10306.0
2021-07-12 12:20:00,43.49,43.51,43.47,43.48,18090.0,43.49,43.51,43.47,43.48,18090.0
2021-07-12 12:25:00,43.48,43.49,43.47,43.48,9637.0,43.48,43.49,43.47,43.48,9637.0
2021-07-12 12:30:00,43.48,43.5,43.46,43.47,10262.0,43.48,43.5,43.46,43.47,10262.0
2021-07-12 12:35:00,43.47,43.48,43.44,43.46,16131.0,43.47,43.48,43.44,43.46,16131.0
2021-07-12 12:40:00,43.46,43.47,43.43,43.44,17890.0,43.46,43.47,43.43,43.44,17890.0
2021-07-12 12:45:00,43.45,43.47,43.44,43.45,17921.0,43.45,43.47,43.44,43.45,17921.0
2021-07-12 12:50:00,43.46,43.49,43.45,43.48,24441.0,43.46,43.49,43.45,43.48,24441.0
2021-07-12 12:55:00,43.48,43.5,43.45,43.46,17841.0,43.48,43.5,43.45,43.46,17841.0
2021-07-12 13:00:00,43.46,43.47,43.43,43.46,20367.0,43.46,43.47,43.43,43.46,20367.0
2021-07-12 13:05:00,43.45,43.46,43.42,43.42,13655.0,43.45,43.46,43.42,43.42,13655.0
2021-07-12 13:10:00,43.42,43.43,43.39,43.41,26428.0,43.42,43.43,43.39,43.41,26428.0
2021-07-12 13:15:00,43.42,43.42,43.38,43.38,26211.0,43.42,43.42,43.38,43.38,26211.0
2021-07-12 13:20:00,43.38,43.41,43.37,43.4,17286.0,43.38,43.41,43.37,43.4,17286.0
2021-07-12 13:25:00,43.4,43.43,43.39,43.43,15452.0,43.4,43.43,43.39,43.43,15452.0
2021-07-12 13:30:00,43.43,43.43,43.42,43.43,3537.0,43.43,43.43,43.42,43.43,3537.0
2021-07-12 13:35:00,43.43,43.44,43.39,43.41,34238.0,43.43,43.44,43.39,43.41,34238.0
2021-07-12 13:40:00,43.41,43.43,43.4,43.41,26849.0,43.41,43.43,43.4,43.41,26849.0
2021-07-12 13:45:00,43.41,43.45,43.41,43.44,26925.0,43.41,43.45,43.41,43.44,26925.0
2021-07-12 13:50:00,43.43,43.48,43.43,43.48,12911.0,43.43,43.48,43.43,43.48,12911.0
2021-07-12 13:55:00,43.48,43.5,43.46,43.49,20376.0,43.48,43.5,43.46,43.49,20376.0
2021-07-12 14:00:00,43.49,43.49,43.46,43.48,25476.0,43.49,43.49,43.46,43.48,25476.0
2021-07-12 14:05:00,43.48,43.49,43.46,43.48,18890.0,43.48,43.49,43.46,43.48,18890.0
2021-07-12 14:10:00,43.48,43.52,43.44,43.45,48704.0,43.48,43.52,43.44,43.45,48704.0
2021-07-12 14:15:00,43.45,43.48,43.44,43.48,18595.0,43.45,43.48,43.44,43.48,18595.0
2021-07-12 14:20:00,43.48,43.5,43.47,43.48,19728.0,43.48,43.5,43.47,43.48,19728.0
2021-07-12 14:25:00,43.49,43.51,43.48,43.5,27151.0,43.49,43.51,43.48,43.5,27151.0
2021-07-12 14:30:00,43.51,43.52,43.5,43.51,15912.0,43.51,43.52,43.5,43.51,15912.0
2021-07-12 14:35:00,43.51,43.54,43.5,43.51,25873.0,43.51,43.54,43.5,43.51,25873.0
2021-07-12 14:40:00,43.51,43.51,43.48,43.5,28190.0,43.51,43.51,43.48,43.5,28190.0
2021-07-12 14:45:00,43.5,43.5,43.43,43.44,18705.0,43.5,43.5,43.43,43.44,18705.0
2021-07-12 14:50:00,43.45,43.45,43.43,43.45,36974.0,43.45,43.45,43.43,43.45,36974.0
2021-07-12 14:55:00,43.45,43.48,43.44,43.48,16484.0,43.45,43.48,43.44,43.48,16484.0
2021-07-12 15:00:00,43.48,43.48,43.47,43.48,16557.0,43.48,43.48,43.47,43.48,16557.0
2021-07-12 15:05:00,43.48,43.5,43.46,43.47,43067.0,43.48,43.5,43.46,43.47,43067.0
2021-07-12 15:10:00,43.47,43.49,43.44,43.45,27178.0,43.47,43.49,43.44,43.45,27178.0
2021-07-12 15:15:00,43.45,43.5,43.44,43.5,35939.0,43.45,43.5,43.44,43.5,35939.0
2021-07-12 15:20:00,43.5,43.5,43.48,43.5,17559.0,43.5,43.5,43.48,43.5,17559.0
2021-07-12 15:25:00,43.5,43.5,43.46,43.48,44005.0,43.5,43.5,43.46,43.48,44005.0
2021-07-12 15:30:00,43.48,43.49,43.46,43.48,62586.0,43.48,43.49,43.46,43.48,62586.0
2021-07-12 15:35:00,43.49,43.53,43.49,43.5,55447.0,43.49,43.53,43.49,43.5,55447.0
2021-07-12 15:40:00,43.5,43.53,43.49,43.52,31889.0,43.5,43.53,43.49,43.52,31889.0
2021-07-12 15:45:00,43.52,43.53,43.5,43.53,64311.0,43.52,43.53,43.5,43.53,64311.0
2021-07-12 15:50:00,43.53,43.56,43.46,43.47,144439.0,43.53,43.56,43.46,43.47,144439.0
2021-07-12 15:55:00,43.47,43.49,43.43,43.49,234008.0,43.47,43.49,43.43,43.49,234008.0
2021-07-13 09:30:00,43.39,43.52,43.36,43.49,70548.0,43.39,43.52,43.36,43.49,70548.0
2021-07-13 09:35:00,43.49,43.49,43.33,43.37,33350.0,43.49,43.49,43.33,43.37,33350.0
2021-07-13 09:40:00,43.36,43.41,43.35,43.36,15981.0,43.36,43.41,43.35,43.36,15981.0
2021-07-13 09:45:00,43.36,43.36,43.27,43.28,37515.0,43.36,43.36,43.27,43.28,37515.0
2021-07-13 09:50:00,43.29,43.33,43.27,43.33,11035.0,43.29,43.33,43.27,43.33,11035.0
2021-07-13 09:55:00,43.32,43.33,43.22,43.22,21702.0,43.32,43.33,43.22,43.22,21702.0
2021-07-13 10:00:00,43.23,43.27,43.17,43.17,39737.0,43.23,43.27,43.17,43.17,39737.0
2021-07-13 10:05:00,43.17,43.24,43.17,43.2,41087.0,43.17,43.24,43.17,43.2,41087.0
2021-07-13 10:10:00,43.2,43.2,43.15,43.17,24687.0,43.2,43.2,43.15,43.17,24687.0
2021-07-13 10:15:00,43.15,43.16,43.09,43.12,33724.0,43.15,43.16,43.09,43.12,33724.0
2021-07-13 10:20:00,43.1,43.12,43.09,43.11,30377.0,43.1,43.12,43.09,43.11,30377.0
2021-07-13 10:25:00,43.1,43.12,43.1,43.1,23403.0,43.1,43.12,43.1,43.1,23403.0
2021-07-13 10:30:00,43.11,43.13,43.1,43.11,44942.0,43.11,43.13,43.1,43.11,44942.0
2021-07-13 10:35:00,43.11,43.17,43.1,43.16,100598.0,43.11,43.17,43.1,43.16,100598.0
2021-07-13 10:40:00,43.15,43.15,43.08,43.11,44535.0,43.15,43.15,43.08,43.11,44535.0
2021-07-13 10:45:00,43.11,43.14,43.1,43.11,16158.0,43.11,43.14,43.1,43.11,16158.0
2021-07-13 10:50:00,43.11,43.11,43.05,43.05,14650.0,43.11,43.11,43.05,43.05,14650.0
2021-07-13 10:55:00,43.06,43.06,43.02,43.02,24380.0,43.06,43.06,43.02,43.02,24380.0
2021-07-13 11:00:00,43.03,43.04,43.0,43.01,23475.0,43.03,43.04,43.0,43.01,23475.0
2021-07-13 11:05:00,43.01,43.06,43.0,43.05,35062.0,43.01,43.06,43.0,43.05,35062.0
2021-07-13 11:10:00,43.04,43.13,43.03,43.12,22684.0,43.04,43.13,43.03,43.12,22684.0
2021-07-13 11:15:00,43.12,43.17,43.12,43.16,18037.0,43.12,43.17,43.12,43.16,18037.0
2021-07-13 11:20:00,43.16,43.24,43.15,43.23,21708.0,43.16,43.24,43.15,43.23,21708.0
2021-07-13 11:25:00,43.24,43.28,43.23,43.27,17688.0,43.24,43.28,43.23,43.27,17688.0
2021-07-13 11:30:00,43.26,43.29,43.24,43.27,13453.0,43.26,43.29,43.24,43.27,13453.0
2021-07-13 11:35:00,43.27,43.28,43.21,43.21,23612.0,43.27,43.28,43.21,43.21,23612.0
2021-07-13 11:40:00,43.21,43.22,43.19,43.2,8986.0,43.21,43.22,43.19,43.2,8986.0
2021-07-13 11:45:00,43.21,43.23,43.18,43.23,32933.0,43.21,43.23,43.18,43.23,32933.0
2021-07-13 11:50:00,43.23,43.28,43.23,43.27,13268.0,43.23,43.28,43.23,43.27,13268.0
2021-07-13 11:55:00,43.27,43.28,43.24,43.26,7717.0,43.27,43.28,43.24,43.26,7717.0
2021-07-13 12:00:00,43.26,43.28,43.23,43.23,7222.0,43.26,43.28,43.23,43.23,7222.0
2021-07-13 12:05:00,43.23,43.28,43.22,43.26,16278.0,43.23,43.28,43.22,43.26,16278.0
2021-07-13 12:10:00,43.26,43.26,43.23,43.23,12036.0,43.26,43.26,43.23,43.23,12036.0
2021-07-13 12:15:00,43.23,43.23,43.19,43.2,32406.0,43.23,43.23,43.19,43.2,32406.0
2021-07-13 12:20:00,43.2,43.2,43.17,43.17,5997.0,43.2,43.2,43.17,43.17,5997.0
2021-07-13 12:25:00,43.17,43.2,43.14,43.2,47553.0,43.17,43.2,43.14,43.2,47553.0
2021-07-13 12:30:00,43.2,43.22,43.19,43.22,4547.0,43.2,43.22,43.19,43.22,4547.0
2021-07-13 12:35:00,43.22,43.22,43.2,43.22,3994.0,43.22,43.22,43.2,43.22,3994.0
2021-07-13 12:40:00,43.22,43.24,43.21,43.23,3959.0,43.22,43.24,43.21,43.23,3959.0
2021-07-13 12:45:00,43.23,43.3,43.23,43.29,633394.0,43.23,43.3,43.23,43.29,633394.0
2021-07-13 12:50:00,43.3,43.37,43.29,43.29,111032.0,43.3,43.37,43.29,43.29,111032.0
2021-07-13 12:55:00,43.29,43.3,43.27,43.28,14549.0,43.29,43.3,43.27,43.28,14549.0
2021-07-13 13:00:00,43.27,43.27,43.24,43.25,14400.0,43.27,43.27,43.24,43.25,14400.0
2021-07-13 13:05:00,43.25,43.27,43.23,43.25,10013.0,43.25,43.27,43.23,43.25,10013.0
2021-07-13 13:10:00,43.24,43.24,43.2,43.21,8446.0,43.24,43.24,43.2,43.21,8446.0
2021-07-13 13:15:00,43.21,43.23,43.17,43.17,15604.0,43.21,43.23,43.17,43.17,15604.0
2021-07-13 13:20:00,43.18,43.22,43.18,43.2,11322.0,43.18,43.22,43.18,43.2,11322.0
2021-07-13 13:25:00,43.2,43.23,43.17,43.22,8877.0,43.2,43.23,43.17,43.22,8877.0
2021-07-13 13:30:00,43.22,43.22,43.17,43.18,9006.0,43.22,43.22,43.17,43.18,9006.0
2021-07-13 13:35:00,43.17,43.19,43.14,43.16,13844.0,43.17,43.19,43.14,43.16,13844.0
2021-07-13 13:40:00,43.17,43.19,43.13,43.16,14683.0,43.17,43.19,43.13,43.16,14683.0
2021-07-13 13:45:00,43.16,43.19,43.15,43.18,7211.0,43.16,43.19,43.15,43.18,7211.0
2021-07-13 13:50:00,43.18,43.19,43.16,43.17,10510.0,43.18,43.19,43.16,43.17,10510.0
2021-07-13 13:55:00,43.17,43.21,43.16,43.21,13828.0,43.17,43.21,43.16,43.21,13828.0
2021-07-13 14:00:00,43.2,43.2,43.12,43.16,27020.0,43.2,43.2,43.12,43.16,27020.0
2021-07-13 14:05:00,43.16,43.2,43.16,43.2,9781.0,43.16,43.2,43.16,43.2,9781.0
2021-07-13 14:10:00,43.2,43.21,43.19,43.21,4508.0,43.2,43.21,43.19,43.21,4508.0
2021-07-13 14:15:00,43.21,43.21,43.19,43.21,6545.0,43.21,43.21,43.19,43.21,6545.0
2021-07-13 14:20:00,43.21,43.22,43.16,43.17,16969.0,43.21,43.22,43.16,43.17,16969.0
2021-07-13 14:25:00,43.18,43.18,43.14,43.16,7671.0,43.18,43.18,43.14,43.16,7671.0
2021-07-13 14:30:00,43.15,43.16,43.13,43.16,11150.0,43.15,43.16,43.13,43.16,11150.0
2021-07-13 14:35:00,43.16,43.16,43.13,43.14,16259.0,43.16,43.16,43.13,43.14,16259.0
2021-07-13 14:40:00,43.14,43.14,43.09,43.11,16268.0,43.14,43.14,43.09,43.11,16268.0
2021-07-13 14:45:00,43.11,43.16,43.1,43.15,17143.0,43.11,43.16,43.1,43.15,17143.0
2021-07-13 14:50:00,43.15,43.15,43.11,43.14,104428.0,43.15,43.15,43.11,43.14,104428.0
2021-07-13 14:55:00,43.14,43.19,43.13,43.19,26013.0,43.14,43.19,43.13,43.19,26013.0
2021-07-13 15:00:00,43.18,43.22,43.17,43.21,35629.0,43.18,43.22,43.17,43.21,35629.0
2021-07-13 15:05:00,43.21,43.21,43.14,43.15,32724.0,43.21,43.21,43.14,43.15,32724.0
2021-07-13 15:10:00,43.15,43.16,43.11,43.12,32621.0,43.15,43.16,43.11,43.12,32621.0
2021-07-13 15:15:00,43.13,43.15,43.12,43.15,12634.0,43.13,43.15,43.12,43.15,12634.0
2021-07-13 15:20:00,43.15,43.16,43.09,43.09,50841.0,43.15,43.16,43.09,43.09,50841.0
2021-07-13 15:25:00,43.1,43.13,43.09,43.11,32463.0,43.1,43.13,43.09,43.11,32463.0
2021-07-13 15:30:00,43.11,43.13,43.09,43.13,41986.0,43.11,43.13,43.09,43.13,41986.0
2021-07-13 15:35:00,43.12,43.17,43.11,43.15,83899.0,43.12,43.17,43.11,43.15,83899.0
2021-07-13 15:40:00,43.15,43.17,43.12,43.14,99325.0,43.15,43.17,43.12,43.14,99325.0
2021-07-13 15:45:00,43.15,43.15,43.09,43.1,63613.0,43.15,43.15,43.09,43.1,63613.0
2021-07-13 15:50:00,43.09,43.11,43.05,43.1,193605.0,43.09,43.11,43.05,43.1,193605.0
2021-07-13 15:55:00,43.09,43.1,43.0,43.06,413521.0,43.09,43.1,43.0,43.06,413521.0
2021-07-14 09:30:00,43.24,43.34,43.09,43.28,130127.0,43.24,43.34,43.09,43.28,130127.0
2021-07-14 09:35:00,43.26,43.31,43.22,43.23,85051.0,43.26,43.31,43.22,43.23,85051.0
2021-07-14 09:40:00,43.23,43.32,43.17,43.19,245967.0,43.23,43.32,43.17,43.19,245967.0
2021-07-14 09:45:00,43.19,43.22,43.15,43.21,70209.0,43.19,43.22,43.15,43.21,70209.0
2021-07-14 09:50:00,43.21,43.23,43.1,43.14,64387.0,43.21,43.23,43.1,43.14,64387.0
2021-07-14 09:55:00,43.13,43.15,43.05,43.08,58140.0,43.13,43.15,43.05,43.08,58140.0
2021-07-14 10:00:00,43.08,43.14,43.07,43.14,27646.0,43.08,43.14,43.07,43.14,27646.0
2021-07-14 10:05:00,43.14,43.19,43.12,43.19,22456.0,43.14,43.19,43.12,43.19,22456.0
2021-07-14 10:10:00,43.18,43.18,43.09,43.09,27374.0,43.18,43.18,43.09,43.09,27374.0
2021-07-14 10:15:00,43.1,43.15,43.1,43.15,29278.0,43.1,43.15,43.1,43.15,29278.0
2021-07-14 10:20:00,43.14,43.16,43.13,43.16,25333.0,43.14,43.16,43.13,43.16,25333.0
2021-07-14 10:25:00,43.15,43.16,43.01,43.03,50829.0,43.15,43.16,43.01,43.03,50829.0
2021-07-14 10:30:00,43.04,43.06,43.0,43.04,73508.0,43.04,43.06,43.0,43.04,73508.0
2021-07-14 10:35:00,43.03,43.03,42.97,43.0,23794.0,43.03,43.03,42.97,43.0,23794.0
2021-07-14 10:40:00,43.0,43.01,42.96,42.97,48426.0,43.0,43.01,42.96,42.97,48426.0
2021-07-14 10:45:00,42.98,43.01,42.94,42.94,54119.0,42.98,43.01,42.94,42.94,54119.0
2021-07-14 10:50:00,42.94,42.96,42.94,42.96,25896.0,42.94,42.96,42.94,42.96,25896.0
2021-07-14 10:55:00,42.95,42.96,42.9,42.91,40144.0,42.95,42.96,42.9,42.91,40144.0
2021-07-14 11:00:00,42.91,42.92,42.84,42.87,39970.0,42.91,42.92,42.84,42.87,39970.0
2021-07-14 11:05:00,42.86,42.87,42.81,42.82,40429.0,42.86,42.87,42.81,42.82,40429.0
2021-07-14 11:10:00,42.82,42.85,42.79,42.84,32236.0,42.82,42.85,42.79,42.84,32236.0
2021-07-14 11:15:00,42.84,42.85,42.82,42.84,11875.0,42.84,42.85,42.82,42.84,11875.0
2021-07-14 11:20:00,42.83,42.89,42.83,42.88,17541.0,42.83,42.89,42.83,42.88,17541.0
2021-07-14 11:25:00,42.88,42.88,42.77,42.78,31524.0,42.88,42.88,42.77,42.78,31524.0
2021-07-14 11:30:00,42.77,42.83,42.76,42.83,24323.0,42.77,42.83,42.76,42.83,24323.0
2021-07-14 11:35:00,42.83,42.83,42.79,42.8,20736.0,42.83,42.83,42.79,42.8,20736.0
2021-07-14 11:40:00,42.8,42.8,42.75,42.79,24756.0,42.8,42.8,42.75,42.79,24756.0
2021-07-14 11:45:00,42.79,42.8,42.76,42.79,9416.0,42.79,42.8,42.76,42.79,9416.0
2021-07-14 11:50:00,42.79,42.81,42.77,42.8,22690.0,42.79,42.81,42.77,42.8,22690.0
2021-07-14 11:55:00,42.8,42.81,42.79,42.81,12626.0,42.8,42.81,42.79,42.81,12626.0
2021-07-14 12:00:00,42.81,42.88,42.81,42.87,12832.0,42.81,42.88,42.81,42.87,12832.0
2021-07-14 12:05:00,42.87,42.87,42.84,42.84,19812.0,42.87,42.87,42.84,42.84,19812.0
2021-07-14 12:10:00,42.84,42.84,42.8,42.83,17454.0,42.84,42.84,42.8,42.83,17454.0
2021-07-14 12:15:00,42.83,42.86,42.81,42.86,27474.0,42.83,42.86,42.81,42.86,27474.0
2021-07-14 12:20:00,42.86,42.91,42.85,42.9,14267.0,42.86,42.91,42.85,42.9,14267.0
2021-07-14 12:25:00,42.89,42.9,42.88,42.88,14683.0,42.89,42.9,42.88,42.88,14683.0
2021-07-14 12:30:00,42.88,42.88,42.85,42.85,9732.0,42.88,42.88,42.85,42.85,9732.0
2021-07-14 12:35:00,42.86,42.88,42.85,42.87,16120.0,42.86,42.88,42.85,42.87,16120.0
2021-07-14 12:40:00,42.87,42.88,42.85,42.87,16993.0,42.87,42.88,42.85,42.87,16993.0
2021-07-14 12:45:00,42.87,42.87,42.84,42.84,21063.0,42.87,42.87,42.84,42.84,21063.0
2021-07-14 12:50:00,42.84,42.84,42.79,42.8,17567.0,42.84,42.84,42.79,42.8,17567.0
2021-07-14 12:55:00,42.8,42.8,42.77,42.78,46766.0,42.8,42.8,42.77,42.78,46766.0
2021-07-14 13:00:00,42.78,42.79,42.78,42.79,9180.0,42.78,42.79,42.78,42.79,9180.0
2021-07-14 13:05:00,42.78,42.79,42.73,42.75,15414.0,42.78,42.79,42.73,42.75,15414.0
2021-07-14 13:10:00,42.74,42.75,42.71,42.73,21020.0,42.74,42.75,42.71,42.73,21020.0
2021-07-14 13:15:00,42.74,42.77,42.73,42.77,20655.0,42.74,42.77,42.73,42.77,20655.0
2021-07-14 13:20:00,42.76,42.78,42.75,42.78,14334.0,42.76,42.78,42.75,42.78,14334.0
2021-07-14 13:25:00,42.77,42.78,42.74,42.75,9535.0,42.77,42.78,42.74,42.75,9535.0
2021-07-14 13:30:00,42.74,42.76,42.73,42.76,37719.0,42.74,42.76,42.73,42.76,37719.0
2021-07-14 13:35:00,42.76,42.79,42.73,42.78,29384.0,42.76,42.79,42.73,42.78,29384.0
2021-07-14 13:40:00,42.79,42.8,42.78,42.79,7011.0,42.79,42.8,42.78,42.79,7011.0
2021-07-14 13:45:00,42.79,42.79,42.77,42.77,28265.0,42.79,42.79,42.77,42.77,28265.0
2021-07-14 13:50:00,42.77,42.78,42.75,42.75,25886.0,42.77,42.78,42.75,42.75,25886.0
2021-07-14 13:55:00,42.75,42.8,42.75,42.79,30799.0,42.75,42.8,42.75,42.79,30799.0
2021-07-14 14:00:00,42.79,42.83,42.77,42.83,29836.0,42.79,42.83,42.77,42.83,29836.0
2021-07-14 14:05:00,42.82,42.83,42.8,42.8,8606.0,42.82,42.83,42.8,42.8,8606.0
2021-07-14 14:10:00,42.8,42.84,42.78,42.84,37214.0,42.8,42.84,42.78,42.84,37214.0
2021-07-14 14:15:00,42.84,42.86,42.82,42.83,15359.0,42.84,42.86,42.82,42.83,15359.0
2021-07-14 14:20:00,42.83,42.83,42.81,42.82,14347.0,42.83,42.83,42.81,42.82,14347.0
2021-07-14 14:25:00,42.82,42.83,42.79,42.79,14685.0,42.82,42.83,42.79,42.79,14685.0
2021-07-14 14:30:00,42.8,42.8,42.77,42.77,18393.0,42.8,42.8,42.77,42.77,18393.0
2021-07-14 14:35:00,42.77,42.81,42.77,42.77,38968.0,42.77,42.81,42.77,42.77,38968.0
2021-07-14 14:40:00,42.77,42.78,42.74,42.75,35541.0,42.77,42.78,42.74,42.75,35541.0
2021-07-14 14:45:00,42.76,42.76,42.72,42.73,26031.0,42.76,42.76,42.72,42.73,26031.0
2021-07-14 14:50:00,42.73,42.75,42.72,42.73,16567.0,42.73,42.75,42.72,42.73,16567.0
2021-07-14 14:55:00,42.74,42.76,42.73,42.76,28043.0,42.74,42.76,42.73,42.76,28043.0
2021-07-14 15:00:00,42.76,42.77,42.74,42.75,67518.0,42.76,42.77,42.74,42.75,67518.0
2021-07-14 15:05:00,42.75,42.79,42.74,42.77,57888.0,42.75,42.79,42.74,42.77,57888.0
2021-07-14 15:10:00,42.77,42.78,42.67,42.67,26267.0,42.77,42.78,42.67,42.67,26267.0
2021-07-14 15:15:00,42.68,42.69,42.65,42.66,36047.0,42.68,42.69,42.65,42.66,36047.0
2021-07-14 15:20:00,42.66,42.69,42.65,42.68,22945.0,42.66,42.69,42.65,42.68,22945.0
2021-07-14 15:25:00,42.68,42.69,42.66,42.67,25421.0,42.68,42.69,42.66,42.67,25421.0
2021-07-14 15:30:00,42.68,42.73,42.66,42.73,59650.0,42.68,42.73,42.66,42.73,59650.0
2021-07-14 15:35:00,42.73,42.76,42.72,42.73,40476.0,42.73,42.76,42.72,42.73,40476.0
2021-07-14 15:40:00,42.73,42.75,42.71,42.75,86752.0,42.73,42.75,42.71,42.75,86752.0
2021-07-14 15:45:00,42.75,42.77,42.72,42.73,93998.0,42.75,42.77,42.72,42.73,93998.0
2021-07-14 15:50:00,42.72,42.74,42.68,42.72,181716.0,42.72,42.74,42.68,42.72,181716.0
2021-07-14 15:55:00,42.72,42.77,42.69,42.73,428574.0,42.72,42.77,42.69,42.73,428574.0
2021-07-15 09:30:00,42.42,42.55,42.37,42.42,147475.0,42.42,42.55,42.37,42.42,147475.0
2021-07-15 09:35:00,42.42,42.45,42.3,42.31,90358.0,42.42,42.45,42.3,42.31,90358.0
2021-07-15 09:40:00,42.31,42.33,42.18,42.19,69807.0,42.31,42.33,42.18,42.19,69807.0
2021-07-15 09:45:00,42.18,42.26,42.13,42.16,205355.0,42.18,42.26,42.13,42.16,205355.0
2021-07-15 09:50:00,42.15,42.18,41.95,41.97,157733.0,42.15,42.18,41.95,41.97,157733.0
2021-07-15 09:55:00,41.96,42.06,41.96,42.03,138660.0,41.96,42.06,41.96,42.03,138660.0
2021-07-15 10:00:00,42.04,42.05,41.94,41.96,77170.0,42.04,42.05,41.94,41.96,77170.0
2021-07-15 10:05:00,41.96,41.96,41.89,41.96,53733.0,41.96,41.96,41.89,41.96,53733.0
2021-07-15 10:10:00,41.96,41.98,41.92,41.93,60684.0,41.96,41.98,41.92,41.93,60684.0
2021-07-15 10:15:00,41.93,41.94,41.86,41.87,40654.0,41.93,41.94,41.86,41.87,40654.0
2021-07-15 10:20:00,41.87,42.03,41.86,42.02,69615.0,41.87,42.03,41.86,42.02,69615.0
2021-07-15 10:25:00,42.02,42.03,41.93,41.99,56651.0,42.02,42.03,41.93,41.99,56651.0
2021-07-15 10:30:00,41.99,42.12,41.99,42.11,52670.0,41.99,42.12,41.99,42.11,52670.0
2021-07-15 10:35:00,42.1,42.15,42.07,42.14,47922.0,42.1,42.15,42.07,42.14,47922.0
2021-07-15 10:40:00,42.13,42.16,42.09,42.11,55044.0,42.13,42.16,42.09,42.11,55044.0
2021-07-15 10:45:00,42.1,42.13,42.08,42.11,28286.0,42.1,42.13,42.08,42.11,28286.0
2021-07-15 10:50:00,42.12,42.15,42.08,42.12,42558.0,42.12,42.15,42.08,42.12,42558.0
2021-07-15 10:55:00,42.12,42.15,42.11,42.11,25625.0,42.12,42.15,42.11,42.11,25625.0
2021-07-15 11:00:00,42.11,42.11,42.06,42.07,45852.0,42.11,42.11,42.06,42.07,45852.0
2021-07-15 11:05:00,42.07,42.15,42.06,42.14,39155.0,42.07,42.15,42.06,42.14,39155.0
2021-07-15 11:10:00,42.14,42.15,42.1,42.15,98085.0,42.14,42.15,42.1,42.15,98085.0
2021-07-15 11:15:00,42.15,42.16,42.12,42.13,25488.0,42.15,42.16,42.12,42.13,25488.0
2021-07-15 11:20:00,42.13,42.22,42.12,42.21,39692.0,42.13,42.22,42.12,42.21,39692.0
2021-07-15 11:25:00,42.22,42.25,42.2,42.24,27148.0,42.22,42.25,42.2,42.24,27148.0
2021-07-15 11:30:00,42.24,42.27,42.22,42.27,23175.0,42.24,42.27,42.22,42.27,23175.0
2021-07-15 11:35:00,42.27,42.31,42.22,42.25,92526.0,42.27,42.31,42.22,42.25,92526.0
2021-07-15 11:40:00,42.24,42.25,42.19,42.21,47304.0,42.24,42.25,42.19,42.21,47304.0
2021-07-15 11:45:00,42.21,42.24,42.18,42.18,46929.0,42.21,42.24,42.18,42.18,46929.0
2021-07-15 11:50:00,42.19,42.21,42.17,42.19,39760.0,42.19,42.21,42.17,42.19,39760.0
2021-07-15 11:55:00,42.19,42.21,42.17,42.19,41826.0,42.19,42.21,42.17,42.19,41826.0
2021-07-15 12:00:00,42.18,42.18,42.13,42.15,66371.0,42.18,42.18,42.13,42.15,66371.0
2021-07-15 12:05:00,42.15,42.16,42.13,42.14,38919.0,42.15,42.16,42.13,42.14,38919.0
2021-07-15 12:10:00,42.14,42.21,42.13,42.2,58830.0,42.14,42.21,42.13,42.2,58830.0
2021-07-15 12:15:00,42.19,42.22,42.17,42.21,44253.0,42.19,42.22,42.17,42.21,44253.0
2021-07-15 12:20:00,42.21,42.25,42.2,42.25,35424.0,42.21,42.25,42.2,42.25,35424.0
2021-07-15 12:25:00,42.25,42.26,42.23,42.25,16177.0,42.25,42.26,42.23,42.25,16177.0
2021-07-15 12:30:00,42.25,42.25,42.16,42.16,68883.0,42.25,42.25,42.16,42.16,68883.0
2021-07-15 12:35:00,42.16,42.2,42.14,42.15,199442.0,42.16,42.2,42.14,42.15,199442.0
2021-07-15 12:40:00,42.15,42.15,42.09,42.13,124067.0,42.15,42.15,42.09,42.13,124067.0
2021-07-15 12:45:00,42.13,42.16,42.12,42.13,34756.0,42.13,42.16,42.12,42.13,34756.0
2021-07-15 12:50:00,42.13,42.14,42.11,42.13,44899.0,42.13,42.14,42.11,42.13,44899.0
2021-07-15 12:55:00,42.14,42.15,42.11,42.13,39089.0,42.14,42.15,42.11,42.13,39089.0
2021-07-15 13:00:00,42.12,42.13,42.08,42.09,64506.0,42.12,42.13,42.08,42.09,64506.0
2021-07-15 13:05:00,42.09,42.09,42.04,42.07,35011.0,42.09,42.09,42.04,42.07,35011.0
2021-07-15 13:10:00,42.06,42.07,42.0,42.01,36917.0,42.06,42.07,42.0,42.01,36917.0
2021-07-15 13:15:00,42.01,42.04,41.96,41.97,53067.0,42.01,42.04,41.96,41.97,53067.0
2021-07-15 13:20:00,41.97,42.01,41.97,41.99,19567.0,41.97,42.01,41.97,41.99,19567.0
2021-07-15 13:25:00,41.99,41.99,41.96,41.96,20710.0,41.99,41.99,41.96,41.96,20710.0
2021-07-15 13:30:00,41.96,41.97,41.92,41.92,28131.0,41.96,41.97,41.92,41.92,28131.0
2021-07-15 13:35:00,41.92,41.97,41.91,41.94,41842.0,41.92,41.97,41.91,41.94,41842.0
2021-07-15 13:40:00,41.95,41.97,41.93,41.93,19417.0,41.95,41.97,41.93,41.93,19417.0
2021-07-15 13:45:00,41.93,41.97,41.92,41.96,40923.0,41.93,41.97,41.92,41.96,40923.0
2021-07-15 13:50:00,41.95,41.98,41.93,41.96,21450.0,41.95,41.98,41.93,41.96,21450.0
2021-07-15 13:55:00,41.95,41.95,41.91,41.93,40418.0,41.95,41.95,41.91,41.93,40418.0
2021-07-15 14:00:00,41.93,42.0,41.92,41.97,80155.0,41.93,42.0,41.92,41.97,80155.0
2021-07-15 14:05:00,41.97,41.98,41.94,41.98,39218.0,41.97,41.98,41.94,41.98,39218.0
2021-07-15 14:10:00,41.98,42.02,41.97,42.02,24281.0,41.98,42.02,41.97,42.02,24281.0
2021-07-15 14:15:00,42.02,42.05,41.99,42.04,103424.0,42.02,42.05,41.99,42.04,103424.0
2021-07-15 14:20:00,42.04,42.1,42.03,42.1,48151.0,42.04,42.1,42.03,42.1,48151.0
2021-07-15 14:25:00,42.09,42.14,42.09,42.13,49921.0,42.09,42.14,42.09,42.13,49921.0
2021-07-15 14:30:00,42.13,42.14,42.1,42.11,73525.0,42.13,42.14,42.1,42.11,73525.0
2021-07-15 14:35:00,42.1,42.11,42.05,42.05,55071.0,42.1,42.11,42.05,42.05,55071.0
2021-07-15 14:40:00,42.05,42.07,42.04,42.06,69708.0,42.05,42.07,42.04,42.06,69708.0
2021-07-15 14:45:00,42.06,42.09,42.04,42.08,45908.0,42.06,42.09,42.04,42.08,45908.0
2021-07-15 14:50:00,42.07,42.08,42.06,42.08,28916.0,42.07,42.08,42.06,42.08,28916.0
2021-07-15 14:55:00,42.08,42.13,42.08,42.13,28132.0,42.08,42.13,42.08,42.13,28132.0
2021-07-15 15:00:00,42.13,42.18,42.12,42.14,47568.0,42.13,42.18,42.12,42.14,47568.0
2021-07-15 15:05:00,42.15,42.16,42.1,42.14,36620.0,42.15,42.16,42.1,42.14,36620.0
2021-07-15 15:10:00,42.13,42.13,42.08,42.09,39733.0,42.13,42.13,42.08,42.09,39733.0
2021-07-15 15:15:00,42.1,42.13,42.06,42.07,42032.0,42.1,42.13,42.06,42.07,42032.0
2021-07-15 15:20:00,42.06,42.09,42.04,42.08,67856.0,42.06,42.09,42.04,42.08,67856.0
2021-07-15 15:25:00,42.08,42.13,42.07,42.13,42505.0,42.08,42.13,42.07,42.13,42505.0
2021-07-15 15:30:00,42.13,42.15,42.09,42.14,71927.0,42.13,42.15,42.09,42.14,71927.0
2021-07-15 15:35:00,42.15,42.17,42.12,42.12,64789.0,42.15,42.17,42.12,42.12,64789.0
2021-07-15 15:40:00,42.12,42.14,42.1,42.11,96670.0,42.12,42.14,42.1,42.11,96670.0
2021-07-15 15:45:00,42.11,42.13,42.08,42.08,110140.0,42.11,42.13,42.08,42.08,110140.0
2021-07-15 15:50:00,42.09,42.13,42.08,42.12,215701.0,42.09,42.13,42.08,42.12,215701.0
2021-07-15 15:55:00,42.12,42.17,42.09,42.16,320210.0,42.12,42.17,42.09,42.16,320210.0
2021-07-16 09:30:00,42.31,42.35,42.17,42.25,163931.0,42.31,42.35,42.17,42.25,163931.0
2021-07-16 09:35:00,42.25,42.25,42.09,42.09,42978.0,42.25,42.25,42.09,42.09,42978.0
2021-07-16 09:40:00,42.09,42.11,42.03,42.09,41689.0,42.09,42.11,42.03,42.09,41689.0
2021-07-16 09:45:00,42.1,42.11,42.03,42.03,38630.0,42.1,42.11,42.03,42.03,38630.0
2021-07-16 09:50:00,42.03,42.12,42.03,42.09,24733.0,42.03,42.12,42.03,42.09,24733.0
2021-07-16 09:55:00,42.09,42.14,42.09,42.13,13628.0,42.09,42.14,42.09,42.13,13628.0
2021-07-16 10:00:00,42.13,42.19,42.12,42.18,30727.0,42.13,42.19,42.12,42.18,30727.0
2021-07-16 10:05:00,42.19,42.24,42.19,42.22,25177.0,42.19,42.24,42.19,42.22,25177.0
2021-07-16 10:10:00,42.22,42.22,42.14,42.16,27126.0,42.22,42.22,42.14,42.16,27126.0
2021-07-16 10:15:00,42.16,42.18,42.11,42.18,27907.0,42.16,42.18,42.11,42.18,27907.0
2021-07-16 10:20:00,42.17,42.17,42.1,42.13,29046.0,42.17,42.17,42.1,42.13,29046.0
2021-07-16 10:25:00,42.13,42.14,42.08,42.11,43729.0,42.13,42.14,42.08,42.11,43729.0
2021-07-16 10:30:00,42.1,42.23,42.09,42.18,42989.0,42.1,42.23,42.09,42.18,42989.0
2021-07-16 10:35:00,42.18,42.22,42.13,42.22,19660.0,42.18,42.22,42.13,42.22,19660.0
2021-07-16 10:40:00,42.22,42.29,42.2,42.27,31095.0,42.22,42.29,42.2,42.27,31095.0
2021-07-16 10:45:00,42.27,42.3,42.24,42.28,32243.0,42.27,42.3,42.24,42.28,32243.0
2021-07-16 10:50:00,42.27,42.35,42.27,42.32,26760.0,42.27,42.35,42.27,42.32,26760.0
2021-07-16 10:55:00,42.34,42.38,42.25,42.27,65656.0,42.34,42.38,42.25,42.27,65656.0
2021-07-16 11:00:00,42.26,42.28,42.21,42.23,31496.0,42.26,42.28,42.21,42.23,31496.0
2021-07-16 11:05:00,42.23,42.27,42.21,42.27,26465.0,42.23,42.27,42.21,42.27,26465.0
2021-07-16 11:10:00,42.27,42.29,42.24,42.26,44224.0,42.27,42.29,42.24,42.26,44224.0
2021-07-16 11:15:00,42.27,42.31,42.24,42.29,25134.0,42.27,42.31,42.24,42.29,25134.0
2021-07-16 11:20:00,42.29,42.36,42.28,42.33,21644.0,42.29,42.36,42.28,42.33,21644.0
2021-07-16 11:25:00,42.32,42.34,42.27,42.3,19040.0,42.32,42.34,42.27,42.3,19040.0
2021-07-16 11:30:00,42.29,42.31,42.27,42.3,19366.0,42.29,42.31,42.27,42.3,19366.0
2021-07-16 11:35:00,42.3,42.32,42.29,42.32,26291.0,42.3,42.32,42.29,42.32,26291.0
2021-07-16 11:40:00,42.32,42.36,42.31,42.33,27881.0,42.32,42.36,42.31,42.33,27881.0
2021-07-16 11:45:00,42.34,42.35,42.31,42.34,24430.0,42.34,42.35,42.31,42.34,24430.0
2021-07-16 11:50:00,42.34,42.37,42.31,42.36,25073.0,42.34,42.37,42.31,42.36,25073.0
2021-07-16 11:55:00,42.37,42.41,42.37,42.39,27225.0,42.37,42.41,42.37,42.39,27225.0
2021-07-16 12:00:00,42.39,42.39,42.36,42.38,32827.0,42.39,42.39,42.36,42.38,32827.0
2021-07-16 12:05:00,42.39,42.43,42.38,42.43,30643.0,42.39,42.43,42.38,42.43,30643.0
2021-07-16 12:10:00,42.43,42.43,42.38,42.38,26163.0,42.43,42.43,42.38,42.38,26163.0
2021-07-16 12:15:00,42.38,42.39,42.34,42.34,37936.0,42.38,42.39,42.34,42.34,37936.0
2021-07-16 12:20:00,42.34,42.35,42.3,42.3,40544.0,42.34,42.35,42.3,42.3,40544.0
2021-07-16 12:25:00,42.31,42.32,42.28,42.3,69405.0,42.31,42.32,42.28,42.3,69405.0
2021-07-16 12:30:00,42.3,42.37,42.3,42.35,37091.0,42.3,42.37,42.3,42.35,37091.0
2021-07-16 12:35:00,42.36,42.38,42.34,42.34,25197.0,42.36,42.38,42.34,42.34,25197.0
2021-07-16 12:40:00,42.34,42.36,42.3,42.3,59954.0,42.34,42.36,42.3,42.3,59954.0
2021-07-16 12:45:00,42.31,42.31,42.24,42.24,70579.0,42.31,42.31,42.24,42.24,70579.0
2021-07-16 12:50:00,42.24,42.27,42.22,42.24,37320.0,42.24,42.27,42.22,42.24,37320.0
2021-07-16 12:55:00,42.25,42.26,42.18,42.18,38170.0,42.25,42.26,42.18,42.18,38170.0
2021-07-16 13:00:00,42.19,42.22,42.15,42.19,39486.0,42.19,42.22,42.15,42.19,39486.0
2021-07-16 13:05:00,42.19,42.23,42.18,42.2,37311.0,42.19,42.23,42.18,42.2,37311.0
2021-07-16 13:10:00,42.21,42.21,42.18,42.21,37830.0,42.21,42.21,42.18,42.21,37830.0
2021-07-16 13:15:00,42.2,42.22,42.19,42.19,23309.0,42.2,42.22,42.19,42.19,23309.0
2021-07-16 13:20:00,42.19,42.2,42.16,42.17,44803.0,42.19,42.2,42.16,42.17,44803.0
2021-07-16 13:25:00,42.17,42.18,42.12,42.14,41908.0,42.17,42.18,42.12,42.14,41908.0
2021-07-16 13:30:00,42.13,42.14,42.09,42.09,32652.0,42.13,42.14,42.09,42.09,32652.0
2021-07-16 13:35:00,42.09,42.13,42.07,42.13,43667.0,42.09,42.13,42.07,42.13,43667.0
2021-07-16 13:40:00,42.13,42.13,42.05,42.11,470158.0,42.13,42.13,42.05,42.11,470158.0
2021-07-16 13:45:00,42.11,42.11,42.05,42.05,215722.0,42.11,42.11,42.05,42.05,215722.0
2021-07-16 13:50:00,42.05,42.11,42.05,42.11,28303.0,42.05,42.11,42.05,42.11,28303.0
2021-07-16 13:55:00,42.1,42.11,42.08,42.09,28019.0,42.1,42.11,42.08,42.09,28019.0
2021-07-16 14:00:00,42.1,42.1,42.06,42.08,45091.0,42.1,42.1,42.06,42.08,45091.0
2021-07-16 14:05:00,42.08,42.11,42.07,42.11,38818.0,42.08,42.11,42.07,42.11,38818.0
2021-07-16 14:10:00,42.1,42.12,42.09,42.11,28634.0,42.1,42.12,42.09,42.11,28634.0
2021-07-16 14:15:00,42.13,42.16,42.11,42.15,71531.0,42.13,42.16,42.11,42.15,71531.0
2021-07-16 14:20:00,42.15,42.15,42.11,42.11,32770.0,42.15,42.15,42.11,42.11,32770.0
2021-07-16 14:25:00,42.11,42.13,42.06,42.07,46760.0,42.11,42.13,42.06,42.07,46760.0
2021-07-16 14:30:00,42.06,42.1,42.02,42.02,62977.0,42.06,42.1,42.02,42.02,62977.0
2021-07-16 14:35:00,42.02,42.03,41.98,42.01,51556.0,42.02,42.03,41.98,42.01,51556.0
2021-07-16 14:40:00,42.01,42.04,42.0,42.03,44101.0,42.01,42.04,42.0,42.03,44101.0
2021-07-16 14:45:00,42.02,42.05,42.0,42.01,35853.0,42.02,42.05,42.0,42.01,35853.0
2021-07-16 14:50:00,42.02,42.04,42.0,42.02,29650.0,42.02,42.04,42.0,42.02,29650.0
2021-07-16 14:55:00,42.01,42.04,42.0,42.03,36632.0,42.01,42.04,42.0,42.03,36632.0
2021-07-16 15:00:00,42.04,42.04,42.0,42.01,18906.0,42.04,42.04,42.0,42.01,18906.0
2021-07-16 15:05:00,42.01,42.06,42.0,42.05,36528.0,42.01,42.06,42.0,42.05,36528.0
2021-07-16 15:10:00,42.05,42.1,42.04,42.09,31661.0,42.05,42.1,42.04,42.09,31661.0
2021-07-16 15:15:00,42.09,42.11,42.07,42.09,55472.0,42.09,42.11,42.07,42.09,55472.0
2021-07-16 15:20:00,42.09,42.11,42.08,42.09,48153.0,42.09,42.11,42.08,42.09,48153.0
2021-07-16 15:25:00,42.08,42.11,42.06,42.09,51862.0,42.08,42.11,42.06,42.09,51862.0
2021-07-16 15:30:00,42.09,42.16,42.08,42.15,107284.0,42.09,42.16,42.08,42.15,107284.0
2021-07-16 15:35:00,42.14,42.16,42.12,42.16,84417.0,42.14,42.16,42.12,42.16,84417.0
2021-07-16 15:40:00,42.16,42.19,42.15,42.17,123155.0,42.16,42.19,42.15,42.17,123155.0
2021-07-16 15:45:00,42.17,42.2,42.12,42.16,137888.0,42.17,42.2,42.12,42.16,137888.0
2021-07-16 15:50:00,42.16,42.19,42.13,42.16,204434.0,42.16,42.19,42.13,42.16,204434.0
2021-07-16 15:55:00,42.15,42.17,42.09,42.1,409818.0,42.15,42.17,42.09,42.1,409818.0
2021-07-19 09:30:00,41.66,41.79,41.59,41.73,134322.0,41.66,41.79,41.59,41.73,134322.0
2021-07-19 09:35:00,41.71,41.83,41.66,41.83,102128.0,41.71,41.83,41.66,41.83,102128.0
2021-07-19 09:40:00,41.83,41.83,41.61,41.76,94264.0,41.83,41.83,41.61,41.76,94264.0
2021-07-19 09:45:00,41.76,41.77,41.61,41.64,86104.0,41.76,41.77,41.61,41.64,86104.0
2021-07-19 09:50:00,41.63,41.7,41.62,41.69,61566.0,41.63,41.7,41.62,41.69,61566.0
2021-07-19 09:55:00,41.69,41.71,41.65,41.7,53516.0,41.69,41.71,41.65,41.7,53516.0
2021-07-19 10:00:00,41.7,41.78,41.68,41.77,54027.0,41.7,41.78,41.68,41.77,54027.0
2021-07-19 10:05:00,41.77,41.81,41.66,41.66,60178.0,41.77,41.81,41.66,41.66,60178.0
2021-07-19 10:10:00,41.66,41.67,41.57,41.57,54655.0,41.66,41.67,41.57,41.57,54655.0
2021-07-19 10:15:00,41.56,41.56,41.4,41.44,91202.0,41.56,41.56,41.4,41.44,91202.0
2021-07-19 10:20:00,41.44,41.47,41.4,41.41,71810.0,41.44,41.47,41.4,41.41,71810.0
2021-07-19 10:25:00,41.4,41.47,41.37,41.47,50774.0,41.4,41.47,41.37,41.47,50774.0
2021-07-19 10:30:00,41.47,41.49,41.4,41.48,55996.0,41.47,41.49,41.4,41.48,55996.0
2021-07-19 10:35:00,41.48,41.5,41.41,41.5,53859.0,41.48,41.5,41.41,41.5,53859.0
2021-07-19 10:40:00,41.5,41.57,41.47,41.57,68038.0,41.5,41.57,41.47,41.57,68038.0
2021-07-19 10:45:00,41.57,41.58,41.51,41.56,41590.0,41.57,41.58,41.51,41.56,41590.0
2021-07-19 10:50:00,41.56,41.57,41.5,41.52,49152.0,41.56,41.57,41.5,41.52,49152.0
2021-07-19 10:55:00,41.53,41.57,41.48,41.52,184682.0,41.53,41.57,41.48,41.52,184682.0
2021-07-19 11:00:00,41.52,41.59,41.45,41.58,145708.0,41.52,41.59,41.45,41.58,145708.0
2021-07-19 11:05:00,41.58,41.67,41.56,41.66,93234.0,41.58,41.67,41.56,41.66,93234.0
2021-07-19 11:10:00,41.66,41.67,41.6,41.6,58257.0,41.66,41.67,41.6,41.6,58257.0
2021-07-19 11:15:00,41.6,41.63,41.57,41.59,52459.0,41.6,41.63,41.57,41.59,52459.0
2021-07-19 11:20:00,41.59,41.6,41.54,41.58,70856.0,41.59,41.6,41.54,41.58,70856.0
2021-07-19 11:25:00,41.57,41.57,41.49,41.52,52019.0,41.57,41.57,41.49,41.52,52019.0
2021-07-19 11:30:00,41.52,41.6,41.51,41.56,34812.0,41.52,41.6,41.51,41.56,34812.0
2021-07-19 11:35:00,41.57,41.58,41.5,41.52,49467.0,41.57,41.58,41.5,41.52,49467.0
2021-07-19 11:40:00,41.52,41.59,41.5,41.59,54175.0,41.52,41.59,41.5,41.59,54175.0
2021-07-19 11:45:00,41.59,41.6,41.56,41.57,48792.0,41.59,41.6,41.56,41.57,48792.0
2021-07-19 11:50:00,41.57,41.6,41.54,41.55,47908.0,41.57,41.6,41.54,41.55,47908.0
2021-07-19 11:55:00,41.55,41.6,41.54,41.59,55150.0,41.55,41.6,41.54,41.59,55150.0
2021-07-19 12:00:00,41.58,41.59,41.44,41.44,41023.0,41.58,41.59,41.44,41.44,41023.0
2021-07-19 12:05:00,41.44,41.47,41.43,41.44,17622.0,41.44,41.47,41.43,41.44,17622.0
2021-07-19 12:10:00,41.43,41.44,41.41,41.44,37421.0,41.43,41.44,41.41,41.44,37421.0
2021-07-19 12:15:00,41.43,41.46,41.41,41.44,19847.0,41.43,41.46,41.41,41.44,19847.0
2021-07-19 12:20:00,41.43,41.43,41.39,41.4,28843.0,41.43,41.43,41.39,41.4,28843.0
2021-07-19 12:25:00,41.4,41.43,41.33,41.33,80262.0,41.4,41.43,41.33,41.33,80262.0
2021-07-19 12:30:00,41.32,41.34,41.3,41.3,74157.0,41.32,41.34,41.3,41.3,74157.0
2021-07-19 12:35:00,41.3,41.3,41.25,41.26,29084.0,41.3,41.3,41.25,41.26,29084.0
2021-07-19 12:40:00,41.26,41.27,41.2,41.21,54417.0,41.26,41.27,41.2,41.21,54417.0
2021-07-19 12:45:00,41.21,41.22,41.18,41.21,21014.0,41.21,41.22,41.18,41.21,21014.0
2021-07-19 12:50:00,41.2,41.2,41.16,41.19,29935.0,41.2,41.2,41.16,41.19,29935.0
2021-07-19 12:55:00,41.18,41.22,41.15,41.21,25868.0,41.18,41.22,41.15,41.21,25868.0
2021-07-19 13:00:00,41.2,41.22,41.19,41.2,26943.0,41.2,41.22,41.19,41.2,26943.0
2021-07-19 13:05:00,41.21,41.22,41.16,41.21,33204.0,41.21,41.22,41.16,41.21,33204.0
2021-07-19 13:10:00,41.22,41.22,41.13,41.14,36028.0,41.22,41.22,41.13,41.14,36028.0
2021-07-19 13:15:00,41.15,41.2,41.14,41.16,32675.0,41.15,41.2,41.14,41.16,32675.0
2021-07-19 13:20:00,41.15,41.15,41.1,41.13,44980.0,41.15,41.15,41.1,41.13,44980.0
2021-07-19 13:25:00,41.13,41.13,41.07,41.09,36309.0,41.13,41.13,41.07,41.09,36309.0
2021-07-19 13:30:00,41.09,41.09,41.03,41.04,41454.0,41.09,41.09,41.03,41.04,41454.0
2021-07-19 13:35:00,41.04,41.07,41.03,41.04,48910.0,41.04,41.07,41.03,41.04,48910.0
2021-07-19 13:40:00,41.04,41.06,41.0,41.01,40052.0,41.04,41.06,41.0,41.01,40052.0
2021-07-19 13:45:00,41.01,41.04,40.97,40.97,32814.0,41.01,41.04,40.97,40.97,32814.0
2021-07-19 13:50:00,40.98,41.07,40.97,41.07,51769.0,40.98,41.07,40.97,41.07,51769.0
2021-07-19 13:55:00,41.07,41.09,41.03,41.04,27590.0,41.07,41.09,41.03,41.04,27590.0
2021-07-19 14:00:00,41.05,41.12,41.04,41.09,38555.0,41.05,41.12,41.04,41.09,38555.0
2021-07-19 14:05:00,41.08,41.08,41.02,41.03,38380.0,41.08,41.08,41.02,41.03,38380.0
2021-07-19 14:10:00,41.03,41.09,41.03,41.03,60137.0,41.03,41.09,41.03,41.03,60137.0
2021-07-19 14:15:00,41.04,41.07,41.02,41.07,31202.0,41.04,41.07,41.02,41.07,31202.0
2021-07-19 14:20:00,41.07,41.09,41.05,41.07,19303.0,41.07,41.09,41.05,41.07,19303.0
2021-07-19 14:25:00,41.07,41.08,41.03,41.03,38363.0,41.07,41.08,41.03,41.03,38363.0
2021-07-19 14:30:00,41.04,41.04,40.96,41.0,34931.0,41.04,41.04,40.96,41.0,34931.0
2021-07-19 14:35:00,41.01,41.01,40.94,40.96,33149.0,41.01,41.01,40.94,40.96,33149.0
2021-07-19 14:40:00,40.95,40.98,40.94,40.95,34808.0,40.95,40.98,40.94,40.95,34808.0
2021-07-19 14:45:00,40.96,40.99,40.94,40.98,39428.0,40.96,40.99,40.94,40.98,39428.0
2021-07-19 14:50:00,40.98,41.0,40.93,40.95,34661.0,40.98,41.0,40.93,40.95,34661.0
2021-07-19 14:55:00,40.95,41.04,40.94,40.97,41844.0,40.95,41.04,40.94,40.97,41844.0
2021-07-19 15:00:00,40.98,41.02,40.95,41.02,79147.0,40.98,41.02,40.95,41.02,79147.0
2021-07-19 15:05:00,41.02,41.06,40.99,41.05,86254.0,41.02,41.06,40.99,41.05,86254.0
2021-07-19 15:10:00,41.05,41.1,41.02,41.05,45669.0,41.05,41.1,41.02,41.05,45669.0
2021-07-19 15:15:00,41.05,41.07,41.02,41.02,44490.0,41.05,41.07,41.02,41.02,44490.0
2021-07-19 15:20:00,41.02,41.04,41.0,41.01,62400.0,41.02,41.04,41.0,41.01,62400.0
2021-07-19 15:25:00,41.02,41.09,41.0,41.07,68282.0,41.02,41.09,41.0,41.07,68282.0
2021-07-19 15:30:00,41.07,41.13,41.04,41.08,89575.0,41.07,41.13,41.04,41.08,89575.0
2021-07-19 15:35:00,41.08,41.16,41.05,41.16,64674.0,41.08,41.16,41.05,41.16,64674.0
2021-07-19 15:40:00,41.16,41.19,41.12,41.13,83584.0,41.16,41.19,41.12,41.13,83584.0
2021-07-19 15:45:00,41.12,41.19,41.09,41.15,111138.0,41.12,41.19,41.09,41.15,111138.0
2021-07-19 15:50:00,41.16,41.25,41.14,41.22,216987.0,41.16,41.25,41.14,41.22,216987.0
2021-07-19 15:55:00,41.22,41.25,41.18,41.24,477565.0,41.22,41.25,41.18,41.24,477565.0
2021-07-20 09:30:00,41.32,41.66,41.31,41.65,165736.0,41.32,41.66,41.31,41.65,165736.0
2021-07-20 09:35:00,41.65,41.86,41.63,41.84,112893.0,41.65,41.86,41.63,41.84,112893.0
2021-07-20 09:40:00,41.84,41.9,41.7,41.74,122413.0,41.84,41.9,41.7,41.74,122413.0
2021-07-20 09:45:00,41.75,41.9,41.75,41.86,148443.0,41.75,41.9,41.75,41.86,148443.0
2021-07-20 09:50:00,41.86,41.98,41.78,41.96,218227.0,41.86,41.98,41.78,41.96,218227.0
2021-07-20 09:55:00,41.96,42.15,41.95,42.11,81773.0,41.96,42.15,41.95,42.11,81773.0
2021-07-20 10:00:00,42.11,42.22,42.06,42.21,98653.0,42.11,42.22,42.06,42.21,98653.0
2021-07-20 10:05:00,42.21,42.27,42.13,42.18,51510.0,42.21,42.27,42.13,42.18,51510.0
2021-07-20 10:10:00,42.17,42.23,42.16,42.21,50926.0,42.17,42.23,42.16,42.21,50926.0
2021-07-20 10:15:00,42.21,42.35,42.21,42.35,83745.0,42.21,42.35,42.21,42.35,83745.0
2021-07-20 10:20:00,42.36,42.41,42.33,42.38,59980.0,42.36,42.41,42.33,42.38,59980.0
2021-07-20 10:25:00,42.38,42.47,42.37,42.44,155454.0,42.38,42.47,42.37,42.44,155454.0
2021-07-20 10:30:00,42.45,42.47,42.39,42.45,89729.0,42.45,42.47,42.39,42.45,89729.0
2021-07-20 10:35:00,42.45,42.48,42.44,42.47,126042.0,42.45,42.48,42.44,42.47,126042.0
2021-07-20 10:40:00,42.47,42.53,42.44,42.48,84483.0,42.47,42.53,42.44,42.48,84483.0
2021-07-20 10:45:00,42.49,42.54,42.46,42.51,46498.0,42.49,42.54,42.46,42.51,46498.0
2021-07-20 10:50:00,42.51,42.56,42.5,42.53,60722.0,42.51,42.56,42.5,42.53,60722.0
2021-07-20 10:55:00,42.53,42.59,42.51,42.58,36067.0,42.53,42.59,42.51,42.58,36067.0
2021-07-20 11:00:00,42.58,42.69,42.58,42.6,62569.0,42.58,42.69,42.58,42.6,62569.0
2021-07-20 11:05:00,42.6,42.64,42.58,42.61,40486.0,42.6,42.64,42.58,42.61,40486.0
2021-07-20 11:10:00,42.61,42.65,42.6,42.64,35101.0,42.61,42.65,42.6,42.64,35101.0
2021-07-20 11:15:00,42.65,42.69,42.6,42.67,91340.0,42.65,42.69,42.6,42.67,91340.0
2021-07-20 11:20:00,42.66,42.7,42.64,42.68,46194.0,42.66,42.7,42.64,42.68,46194.0
2021-07-20 11:25:00,42.68,42.68,42.6,42.61,88846.0,42.68,42.68,42.6,42.61,88846.0
2021-07-20 11:30:00,42.61,42.62,42.53,42.57,43172.0,42.61,42.62,42.53,42.57,43172.0
2021-07-20 11:35:00,42.57,42.58,42.52,42.58,46120.0,42.57,42.58,42.52,42.58,46120.0
2021-07-20 11:40:00,42.57,42.63,42.57,42.63,39122.0,42.57,42.63,42.57,42.63,39122.0
2021-07-20 11:45:00,42.63,42.69,42.61,42.69,24822.0,42.63,42.69,42.61,42.69,24822.0
2021-07-20 11:50:00,42.69,42.77,42.68,42.73,38142.0,42.69,42.77,42.68,42.73,38142.0
2021-07-20 11:55:00,42.72,42.75,42.7,42.75,32260.0,42.72,42.75,42.7,42.75,32260.0
2021-07-20 12:00:00,42.75,42.78,42.73,42.74,46190.0,42.75,42.78,42.73,42.74,46190.0
2021-07-20 12:05:00,42.73,42.73,42.64,42.65,29126.0,42.73,42.73,42.64,42.65,29126.0
2021-07-20 12:10:00,42.65,42.75,42.65,42.73,30015.0,42.65,42.75,42.65,42.73,30015.0
2021-07-20 12:15:00,42.73,42.77,42.72,42.77,36497.0,42.73,42.77,42.72,42.77,36497.0
2021-07-20 12:20:00,42.77,42.78,42.73,42.77,41881.0,42.77,42.78,42.73,42.77,41881.0
2021-07-20 12:25:00,42.77,42.77,42.71,42.75,35825.0,42.77,42.77,42.71,42.75,35825.0
2021-07-20 12:30:00,42.75,42.81,42.75,42.8,29949.0,42.75,42.81,42.75,42.8,29949.0
2021-07-20 12:35:00,42.8,42.84,42.78,42.83,23243.0,42.8,42.84,42.78,42.83,23243.0
2021-07-20 12:40:00,42.84,42.85,42.81,42.83,32889.0,42.84,42.85,42.81,42.83,32889.0
2021-07-20 12:45:00,42.84,42.9,42.83,42.88,38189.0,42.84,42.9,42.83,42.88,38189.0
2021-07-20 12:50:00,42.89,42.93,42.85,42.92,60655.0,42.89,42.93,42.85,42.92,60655.0
2021-07-20 12:55:00,42.91,42.94,42.88,42.9,49370.0,42.91,42.94,42.88,42.9,49370.0
2021-07-20 13:00:00,42.9,42.92,42.79,42.79,76193.0,42.9,42.92,42.79,42.79,76193.0
2021-07-20 13:05:00,42.79,42.85,42.78,42.8,38738.0,42.79,42.85,42.78,42.8,38738.0
2021-07-20 13:10:00,42.81,42.86,42.8,42.85,39768.0,42.81,42.86,42.8,42.85,39768.0
2021-07-20 13:15:00,42.86,42.88,42.83,42.87,42785.0,42.86,42.88,42.83,42.87,42785.0
2021-07-20 13:20:00,42.87,42.92,42.86,42.87,63060.0,42.87,42.92,42.86,42.87,63060.0
2021-07-20 13:25:00,42.88,42.9,42.85,42.86,61043.0,42.88,42.9,42.85,42.86,61043.0
2021-07-20 13:30:00,42.87,42.94,42.85,42.94,56103.0,42.87,42.94,42.85,42.94,56103.0
2021-07-20 13:35:00,42.94,42.97,42.92,42.94,70554.0,42.94,42.97,42.92,42.94,70554.0
2021-07-20 13:40:00,42.94,42.96,42.91,42.93,75180.0,42.94,42.96,42.91,42.93,75180.0
2021-07-20 13:45:00,42.91,42.97,42.88,42.91,103544.0,42.91,42.97,42.88,42.91,103544.0
2021-07-20 13:50:00,42.91,42.93,42.88,42.91,55487.0,42.91,42.93,42.88,42.91,55487.0
2021-07-20 13:55:00,42.91,42.92,42.87,42.89,54239.0,42.91,42.92,42.87,42.89,54239.0
2021-07-20 14:00:00,42.89,42.96,42.88,42.96,55475.0,42.89,42.96,42.88,42.96,55475.0
2021-07-20 14:05:00,42.96,42.97,42.92,42.93,52608.0,42.96,42.97,42.92,42.93,52608.0
2021-07-20 14:10:00,42.92,43.0,42.91,42.95,70420.0,42.92,43.0,42.91,42.95,70420.0
2021-07-20 14:15:00,42.95,42.98,42.94,42.96,41150.0,42.95,42.98,42.94,42.96,41150.0
2021-07-20 14:20:00,42.96,42.98,42.92,42.96,45457.0,42.96,42.98,42.92,42.96,45457.0
2021-07-20 14:25:00,42.96,42.96,42.89,42.94,76744.0,42.96,42.96,42.89,42.94,76744.0
2021-07-20 14:30:00,42.94,42.96,42.92,42.96,73346.0,42.94,42.96,42.92,42.96,73346.0
2021-07-20 14:35:00,42.96,42.98,42.95,42.97,80558.0,42.96,42.98,42.95,42.97,80558.0
2021-07-20 14:40:00,42.98,42.98,42.91,42.94,65971.0,42.98,42.98,42.91,42.94,65971.0
2021-07-20 14:45:00,42.94,42.95,42.91,42.93,83609.0,42.94,42.95,42.91,42.93,83609.0
2021-07-20 14:50:00,42.93,42.95,42.89,42.91,101965.0,42.93,42.95,42.89,42.91,101965.0
2021-07-20 14:55:00,42.92,42.92,42.89,42.91,56043.0,42.92,42.92,42.89,42.91,56043.0
2021-07-20 15:00:00,42.91,42.92,42.88,42.91,83180.0,42.91,42.92,42.88,42.91,83180.0
2021-07-20 15:05:00,42.91,42.93,42.91,42.93,39861.0,42.91,42.93,42.91,42.93,39861.0
2021-07-20 15:10:00,42.93,42.96,42.91,42.94,122626.0,42.93,42.96,42.91,42.94,122626.0
2021-07-20 15:15:00,42.94,42.94,42.89,42.93,124109.0,42.94,42.94,42.89,42.93,124109.0
2021-07-20 15:20:00,42.93,42.93,42.9,42.91,68883.0,42.93,42.93,42.9,42.91,68883.0
2021-07-20 15:25:00,42.91,42.92,42.85,42.87,58578.0,42.91,42.92,42.85,42.87,58578.0
2021-07-20 15:30:00,42.87,42.89,42.85,42.86,67528.0,42.87,42.89,42.85,42.86,67528.0
2021-07-20 15:35:00,42.87,42.87,42.82,42.82,90958.0,42.87,42.87,42.82,42.82,90958.0
2021-07-20 15:40:00,42.83,42.88,42.81,42.84,126927.0,42.83,42.88,42.81,42.84,126927.0
2021-07-20 15:45:00,42.83,42.91,42.83,42.91,140876.0,42.83,42.91,42.83,42.91,140876.0
2021-07-20 15:50:00,42.91,42.92,42.83,42.89,313246.0,42.91,42.92,42.83,42.89,313246.0
2021-07-20 15:55:00,42.88,42.89,42.78,42.78,467720.0,42.88,42.89,42.78,42.78,467720.0
2021-07-21 09:30:00,43.19,43.43,43.02,43.4,321387.0,43.19,43.43,43.02,43.4,321387.0
2021-07-21 09:35:00,43.4,43.47,43.26,43.3,211336.0,43.4,43.47,43.26,43.3,211336.0
2021-07-21 09:40:00,43.28,43.29,43.04,43.18,81567.0,43.28,43.29,43.04,43.18,81567.0
2021-07-21 09:45:00,43.19,43.3,43.16,43.21,104911.0,43.19,43.3,43.16,43.21,104911.0
2021-07-21 09:50:00,43.23,43.26,43.13,43.18,412605.0,43.23,43.26,43.13,43.18,412605.0
2021-07-21 09:55:00,43.17,43.2,43.11,43.19,72589.0,43.17,43.2,43.11,43.19,72589.0
2021-07-21 10:00:00,43.19,43.28,43.11,43.27,52434.0,43.19,43.28,43.11,43.27,52434.0
2021-07-21 10:05:00,43.27,43.36,43.26,43.36,97456.0,43.27,43.36,43.26,43.36,97456.0
2021-07-21 10:10:00,43.35,43.39,43.32,43.38,85122.0,43.35,43.39,43.32,43.38,85122.0
2021-07-21 10:15:00,43.38,43.39,43.3,43.33,63623.0,43.38,43.39,43.3,43.33,63623.0
2021-07-21 10:20:00,43.34,43.45,43.33,43.44,44591.0,43.34,43.45,43.33,43.44,44591.0
2021-07-21 10:25:00,43.45,43.45,43.33,43.33,54458.0,43.45,43.45,43.33,43.33,54458.0
2021-07-21 10:30:00,43.33,43.34,43.29,43.32,40784.0,43.33,43.34,43.29,43.32,40784.0
2021-07-21 10:35:00,43.31,43.5,43.31,43.5,73151.0,43.31,43.5,43.31,43.5,73151.0
2021-07-21 10:40:00,43.49,43.53,43.46,43.51,81230.0,43.49,43.53,43.46,43.51,81230.0
2021-07-21 10:45:00,43.51,43.56,43.44,43.46,101102.0,43.51,43.56,43.44,43.46,101102.0
2021-07-21 10:50:00,43.46,43.48,43.4,43.44,58798.0,43.46,43.48,43.4,43.44,58798.0
2021-07-21 10:55:00,43.44,43.45,43.37,43.39,25867.0,43.44,43.45,43.37,43.39,25867.0
2021-07-21 11:00:00,43.39,43.45,43.32,43.33,117503.0,43.39,43.45,43.32,43.33,117503.0
2021-07-21 11:05:00,43.34,43.35,43.28,43.29,43455.0,43.34,43.35,43.28,43.29,43455.0
2021-07-21 11:10:00,43.29,43.34,43.28,43.33,33268.0,43.29,43.34,43.28,43.33,33268.0
2021-07-21 11:15:00,43.33,43.38,43.33,43.36,50770.0,43.33,43.38,43.33,43.36,50770.0
2021-07-21 11:20:00,43.35,43.45,43.34,43.44,55704.0,43.35,43.45,43.34,43.44,55704.0
2021-07-21 11:25:00,43.44,43.44,43.38,43.39,41158.0,43.44,43.44,43.38,43.39,41158.0
2021-07-21 11:30:00,43.39,43.47,43.37,43.47,57493.0,43.39,43.47,43.37,43.47,57493.0
2021-07-21 11:35:00,43.48,43.58,43.46,43.57,56386.0,43.48,43.58,43.46,43.57,56386.0
2021-07-21 11:40:00,43.58,43.58,43.53,43.54,49497.0,43.58,43.58,43.53,43.54,49497.0
2021-07-21 11:45:00,43.53,43.66,43.53,43.65,57350.0,43.53,43.66,43.53,43.65,57350.0
2021-07-21 11:50:00,43.65,43.77,43.64,43.7,152917.0,43.65,43.77,43.64,43.7,152917.0
2021-07-21 11:55:00,43.7,43.73,43.64,43.69,67731.0,43.7,43.73,43.64,43.69,67731.0
2021-07-21 12:00:00,43.69,43.72,43.64,43.7,61636.0,43.69,43.72,43.64,43.7,61636.0
2021-07-21 12:05:00,43.7,43.72,43.67,43.68,46869.0,43.7,43.72,43.67,43.68,46869.0
2021-07-21 12:10:00,43.68,43.68,43.56,43.6,49730.0,43.68,43.68,43.56,43.6,49730.0
2021-07-21 12:15:00,43.61,43.66,43.58,43.62,46060.0,43.61,43.66,43.58,43.62,46060.0
2021-07-21 12:20:00,43.63,43.64,43.57,43.58,41969.0,43.63,43.64,43.57,43.58,41969.0
2021-07-21 12:25:00,43.58,43.63,43.57,43.63,71130.0,43.58,43.63,43.57,43.63,71130.0
2021-07-21 12:30:00,43.63,43.66,43.62,43.63,27241.0,43.63,43.66,43.62,43.63,27241.0
2021-07-21 12:35:00,43.64,43.66,43.6,43.63,38397.0,43.64,43.66,43.6,43.63,38397.0
2021-07-21 12:40:00,43.63,43.67,43.61,43.64,59579.0,43.63,43.67,43.61,43.64,59579.0
2021-07-21 12:45:00,43.63,43.65,43.59,43.6,43859.0,43.63,43.65,43.59,43.6,43859.0
2021-07-21 12:50:00,43.61,43.64,43.59,43.63,47359.0,43.61,43.64,43.59,43.63,47359.0
2021-07-21 12:55:00,43.64,43.67,43.62,43.63,47004.0,43.64,43.67,43.62,43.63,47004.0
2021-07-21 13:00:00,43.63,43.65,43.61,43.64,30686.0,43.63,43.65,43.61,43.64,30686.0
2021-07-21 13:05:00,43.64,43.67,43.62,43.66,43490.0,43.64,43.67,43.62,43.66,43490.0
2021-07-21 13:10:00,43.66,43.68,43.64,43.66,64715.0,43.66,43.68,43.64,43.66,64715.0
2021-07-21 13:15:00,43.66,43.71,43.66,43.71,114023.0,43.66,43.71,43.66,43.71,114023.0
2021-07-21 13:20:00,43.71,43.77,43.7,43.73,145221.0,43.71,43.77,43.7,43.73,145221.0
2021-07-21 13:25:00,43.73,43.77,43.71,43.72,96932.0,43.73,43.77,43.71,43.72,96932.0
2021-07-21 13:30:00,43.72,43.74,43.7,43.71,28242.0,43.72,43.74,43.7,43.71,28242.0
2021-07-21 13:35:00,43.71,43.71,43.67,43.71,49467.0,43.71,43.71,43.67,43.71,49467.0
2021-07-21 13:40:00,43.71,43.75,43.7,43.74,49224.0,43.71,43.75,43.7,43.74,49224.0
2021-07-21 13:45:00,43.73,43.77,43.73,43.76,42464.0,43.73,43.77,43.73,43.76,42464.0
2021-07-21 13:50:00,43.76,43.78,43.74,43.76,42912.0,43.76,43.78,43.74,43.76,42912.0
2021-07-21 13:55:00,43.76,43.8,43.75,43.8,42285.0,43.76,43.8,43.75,43.8,42285.0
2021-07-21 14:00:00,43.8,43.81,43.76,43.8,37138.0,43.8,43.81,43.76,43.8,37138.0
2021-07-21 14:05:00,43.79,43.8,43.76,43.78,25750.0,43.79,43.8,43.76,43.78,25750.0
2021-07-21 14:10:00,43.78,43.81,43.76,43.77,57148.0,43.78,43.81,43.76,43.77,57148.0
2021-07-21 14:15:00,43.78,43.82,43.77,43.8,54565.0,43.78,43.82,43.77,43.8,54565.0
2021-07-21 14:20:00,43.8,43.8,43.74,43.79,44969.0,43.8,43.8,43.74,43.79,44969.0
2021-07-21 14:25:00,43.79,43.81,43.77,43.8,22814.0,43.79,43.81,43.77,43.8,22814.0
2021-07-21 14:30:00,43.8,43.82,43.79,43.79,53270.0,43.8,43.82,43.79,43.79,53270.0
2021-07-21 14:35:00,43.8,43.81,43.77,43.79,37356.0,43.8,43.81,43.77,43.79,37356.0
2021-07-21 14:40:00,43.79,43.82,43.78,43.81,28948.0,43.79,43.82,43.78,43.81,28948.0
2021-07-21 14:45:00,43.8,43.83,43.79,43.8,37207.0,43.8,43.83,43.79,43.8,37207.0
2021-07-21 14:50:00,43.8,43.81,43.77,43.79,54665.0,43.8,43.81,43.77,43.79,54665.0
2021-07-21 14:55:00,43.79,43.79,43.77,43.77,32830.0,43.79,43.79,43.77,43.77,32830.0
2021-07-21 15:00:00,43.77,43.78,43.74,43.76,28620.0,43.77,43.78,43.74,43.76,28620.0
2021-07-21 15:05:00,43.76,43.76,43.69,43.71,61836.0,43.76,43.76,43.69,43.71,61836.0
2021-07-21 15:10:00,43.71,43.71,43.65,43.65,50829.0,43.71,43.71,43.65,43.65,50829.0
2021-07-21 15:15:00,43.65,43.65,43.58,43.59,53685.0,43.65,43.65,43.58,43.59,53685.0
2021-07-21 15:20:00,43.59,43.6,43.54,43.55,88903.0,43.59,43.6,43.54,43.55,88903.0
2021-07-21 15:25:00,43.55,43.56,43.46,43.48,87584.0,43.55,43.56,43.46,43.48,87584.0
2021-07-21 15:30:00,43.48,43.54,43.47,43.54,67755.0,43.48,43.54,43.47,43.54,67755.0
2021-07-21 15:35:00,43.54,43.54,43.48,43.48,86302.0,43.54,43.54,43.48,43.48,86302.0
2021-07-21 15:40:00,43.49,43.55,43.48,43.55,124594.0,43.49,43.55,43.48,43.55,124594.0
2021-07-21 15:45:00,43.55,43.55,43.49,43.5,130699.0,43.55,43.55,43.49,43.5,130699.0
2021-07-21 15:50:00,43.49,43.63,43.46,43.62,283880.0,43.49,43.63,43.46,43.62,283880.0
2021-07-21 15:55:00,43.62,43.64,43.58,43.59,474397.0,43.62,43.64,43.58,43.59,474397.0
2021-07-22 09:30:00,43.63,43.92,43.63,43.92,226717.0,43.63,43.92,43.63,43.92,226717.0
2021-07-22 09:35:00,43.91,43.92,43.6,43.65,104852.0,43.91,43.92,43.6,43.65,104852.0
2021-07-22 09:40:00,43.65,43.67,43.52,43.53,48175.0,43.65,43.67,43.52,43.53,48175.0
2021-07-22 09:45:00,43.53,43.55,43.42,43.42,60186.0,43.53,43.55,43.42,43.42,60186.0
2021-07-22 09:50:00,43.42,43.46,43.35,43.37,62498.0,43.42,43.46,43.35,43.37,62498.0
2021-07-22 09:55:00,43.35,43.38,43.32,43.37,28920.0,43.35,43.38,43.32,43.37,28920.0
2021-07-22 10:00:00,43.37,43.5,43.36,43.47,50596.0,43.37,43.5,43.36,43.47,50596.0
2021-07-22 10:05:00,43.47,43.54,43.44,43.52,27895.0,43.47,43.54,43.44,43.52,27895.0
2021-07-22 10:10:00,43.52,43.6,43.51,43.6,40765.0,43.52,43.6,43.51,43.6,40765.0
2021-07-22 10:15:00,43.6,43.61,43.55,43.55,32569.0,43.6,43.61,43.55,43.55,32569.0
2021-07-22 10:20:00,43.56,43.58,43.52,43.53,20628.0,43.56,43.58,43.52,43.53,20628.0
2021-07-22 10:25:00,43.53,43.59,43.51,43.56,45602.0,43.53,43.59,43.51,43.56,45602.0
2021-07-22 10:30:00,43.56,43.62,43.54,43.55,57301.0,43.56,43.62,43.54,43.55,57301.0
2021-07-22 10:35:00,43.55,43.62,43.53,43.62,25666.0,43.55,43.62,43.53,43.62,25666.0
2021-07-22 10:40:00,43.62,43.64,43.59,43.59,31915.0,43.62,43.64,43.59,43.59,31915.0
2021-07-22 10:45:00,43.59,43.6,43.52,43.55,50571.0,43.59,43.6,43.52,43.55,50571.0
2021-07-22 10:50:00,43.55,43.57,43.52,43.55,36360.0,43.55,43.57,43.52,43.55,36360.0
2021-07-22 10:55:00,43.55,43.56,43.49,43.52,42811.0,43.55,43.56,43.49,43.52,42811.0
2021-07-22 11:00:00,43.51,43.52,43.48,43.48,43257.0,43.51,43.52,43.48,43.48,43257.0
2021-07-22 11:05:00,43.48,43.49,43.4,43.44,36321.0,43.48,43.49,43.4,43.44,36321.0
2021-07-22 11:10:00,43.45,43.45,43.37,43.39,29600.0,43.45,43.45,43.37,43.39,29600.0
2021-07-22 11:15:00,43.4,43.44,43.38,43.41,56845.0,43.4,43.44,43.38,43.41,56845.0
2021-07-22 11:20:00,43.42,43.46,43.4,43.41,68097.0,43.42,43.46,43.4,43.41,68097.0
2021-07-22 11:25:00,43.42,43.42,43.33,43.37,47848.0,43.42,43.42,43.33,43.37,47848.0
2021-07-22 11:30:00,43.38,43.39,43.35,43.36,33454.0,43.38,43.39,43.35,43.36,33454.0
2021-07-22 11:35:00,43.36,43.37,43.3,43.3,23891.0,43.36,43.37,43.3,43.3,23891.0
2021-07-22 11:40:00,43.3,43.31,43.28,43.29,25823.0,43.3,43.31,43.28,43.29,25823.0
2021-07-22 11:45:00,43.28,43.32,43.28,43.3,29668.0,43.28,43.32,43.28,43.3,29668.0
2021-07-22 11:50:00,43.3,43.32,43.28,43.32,22207.0,43.3,43.32,43.28,43.32,22207.0
2021-07-22 11:55:00,43.32,43.34,43.3,43.31,35764.0,43.32,43.34,43.3,43.31,35764.0
2021-07-22 12:00:00,43.31,43.36,43.29,43.29,35204.0,43.31,43.36,43.29,43.29,35204.0
2021-07-22 12:05:00,43.29,43.3,43.22,43.22,32143.0,43.29,43.3,43.22,43.22,32143.0
2021-07-22 12:10:00,43.22,43.24,43.18,43.23,54221.0,43.22,43.24,43.18,43.23,54221.0
2021-07-22 12:15:00,43.22,43.27,43.21,43.26,30939.0,43.22,43.27,43.21,43.26,30939.0
2021-07-22 12:20:00,43.25,43.26,43.22,43.23,27856.0,43.25,43.26,43.22,43.23,27856.0
2021-07-22 12:25:00,43.23,43.3,43.23,43.27,39177.0,43.23,43.3,43.23,43.27,39177.0
2021-07-22 12:30:00,43.27,43.28,43.23,43.28,23442.0,43.27,43.28,43.23,43.28,23442.0
2021-07-22 12:35:00,43.29,43.32,43.27,43.31,41855.0,43.29,43.32,43.27,43.31,41855.0
2021-07-22 12:40:00,43.31,43.32,43.25,43.3,36061.0,43.31,43.32,43.25,43.3,36061.0
2021-07-22 12:45:00,43.3,43.3,43.23,43.25,31827.0,43.3,43.3,43.23,43.25,31827.0
2021-07-22 12:50:00,43.25,43.29,43.25,43.29,32283.0,43.25,43.29,43.25,43.29,32283.0
2021-07-22 12:55:00,43.29,43.33,43.28,43.33,45733.0,43.29,43.33,43.28,43.33,45733.0
2021-07-22 13:00:00,43.33,43.33,43.29,43.29,36661.0,43.33,43.33,43.29,43.29,36661.0
2021-07-22 13:05:00,43.3,43.3,43.27,43.27,16206.0,43.3,43.3,43.27,43.27,16206.0
2021-07-22 13:10:00,43.27,43.33,43.27,43.33,50174.0,43.27,43.33,43.27,43.33,50174.0
2021-07-22 13:15:00,43.32,43.4,43.31,43.37,86592.0,43.32,43.4,43.31,43.37,86592.0
2021-07-22 13:20:00,43.36,43.36,43.31,43.32,16922.0,43.36,43.36,43.31,43.32,16922.0
2021-07-22 13:25:00,43.32,43.37,43.3,43.37,30108.0,43.32,43.37,43.3,43.37,30108.0
2021-07-22 13:30:00,43.37,43.37,43.34,43.34,15099.0,43.37,43.37,43.34,43.34,15099.0
2021-07-22 13:35:00,43.34,43.42,43.33,43.41,40713.0,43.34,43.42,43.33,43.41,40713.0
2021-07-22 13:40:00,43.41,43.43,43.37,43.43,25905.0,43.41,43.43,43.37,43.43,25905.0
2021-07-22 13:45:00,43.43,43.44,43.39,43.42,40989.0,43.43,43.44,43.39,43.42,40989.0
2021-07-22 13:50:00,43.41,43.42,43.37,43.4,28537.0,43.41,43.42,43.37,43.4,28537.0
2021-07-22 13:55:00,43.4,43.43,43.38,43.42,25078.0,43.4,43.43,43.38,43.42,25078.0
2021-07-22 14:00:00,43.43,43.48,43.41,43.48,26000.0,43.43,43.48,43.41,43.48,26000.0
2021-07-22 14:05:00,43.48,43.52,43.47,43.48,27217.0,43.48,43.52,43.47,43.48,27217.0
2021-07-22 14:10:00,43.49,43.56,43.49,43.56,17946.0,43.49,43.56,43.49,43.56,17946.0
2021-07-22 14:15:00,43.56,43.58,43.53,43.53,20935.0,43.56,43.58,43.53,43.53,20935.0
2021-07-22 14:20:00,43.53,43.54,43.5,43.54,25875.0,43.53,43.54,43.5,43.54,25875.0
2021-07-22 14:25:00,43.54,43.55,43.52,43.52,22999.0,43.54,43.55,43.52,43.52,22999.0
2021-07-22 14:30:00,43.53,43.55,43.52,43.55,15638.0,43.53,43.55,43.52,43.55,15638.0
2021-07-22 14:35:00,43.55,43.59,43.53,43.59,29734.0,43.55,43.59,43.53,43.59,29734.0
2021-07-22 14:40:00,43.59,43.6,43.56,43.57,16438.0,43.59,43.6,43.56,43.57,16438.0
2021-07-22 14:45:00,43.57,43.63,43.56,43.59,30103.0,43.57,43.63,43.56,43.59,30103.0
2021-07-22 14:50:00,43.59,43.61,43.59,43.61,17268.0,43.59,43.61,43.59,43.61,17268.0
2021-07-22 14:55:00,43.61,43.61,43.54,43.55,31989.0,43.61,43.61,43.54,43.55,31989.0
2021-07-22 15:00:00,43.54,43.58,43.54,43.55,53774.0,43.54,43.58,43.54,43.55,53774.0
2021-07-22 15:05:00,43.55,43.6,43.54,43.6,34681.0,43.55,43.6,43.54,43.6,34681.0
2021-07-22 15:10:00,43.59,43.6,43.57,43.59,29215.0,43.59,43.6,43.57,43.59,29215.0
2021-07-22 15:15:00,43.59,43.63,43.58,43.62,49572.0,43.59,43.63,43.58,43.62,49572.0
2021-07-22 15:20:00,43.62,43.63,43.57,43.59,48054.0,43.62,43.63,43.57,43.59,48054.0
2021-07-22 15:25:00,43.59,43.6,43.58,43.59,32594.0,43.59,43.6,43.58,43.59,32594.0
2021-07-22 15:30:00,43.59,43.6,43.52,43.57,87838.0,43.59,43.6,43.52,43.57,87838.0
2021-07-22 15:35:00,43.57,43.6,43.55,43.57,84469.0,43.57,43.6,43.55,43.57,84469.0
2021-07-22 15:40:00,43.57,43.6,43.53,43.58,69892.0,43.57,43.6,43.53,43.58,69892.0
2021-07-22 15:45:00,43.58,43.58,43.54,43.57,85692.0,43.58,43.58,43.54,43.57,85692.0
2021-07-22 15:50:00,43.57,43.58,43.55,43.58,132449.0,43.57,43.58,43.55,43.58,132449.0
2021-07-22 15:55:00,43.58,43.59,43.53,43.54,397152.0,43.58,43.59,43.53,43.54,397152.0
2021-07-23 09:30:00,43.85,43.93,43.69,43.77,112588.0,43.85,43.93,43.69,43.77,112588.0
2021-07-23 09:35:00,43.78,43.93,43.78,43.91,66245.0,43.78,43.93,43.78,43.91,66245.0
2021-07-23 09:40:00,43.91,43.95,43.88,43.93,132424.0,43.91,43.95,43.88,43.93,132424.0
2021-07-23 09:45:00,43.94,44.11,43.93,44.09,108250.0,43.94,44.11,43.93,44.09,108250.0
2021-07-23 09:50:00,44.08,44.14,44.07,44.09,59462.0,44.08,44.14,44.07,44.09,59462.0
2021-07-23 09:55:00,44.08,44.13,44.01,44.05,55109.0,44.08,44.13,44.01,44.05,55109.0
2021-07-23 10:00:00,44.07,44.14,44.03,44.09,76820.0,44.07,44.14,44.03,44.09,76820.0
2021-07-23 10:05:00,44.09,44.1,43.99,44.07,60325.0,44.09,44.1,43.99,44.07,60325.0
2021-07-23 10:10:00,44.08,44.16,44.06,44.15,42146.0,44.08,44.16,44.06,44.15,42146.0
2021-07-23 10:15:00,44.14,44.19,44.1,44.19,52491.0,44.14,44.19,44.1,44.19,52491.0
2021-07-23 10:20:00,44.19,44.26,44.17,44.25,60513.0,44.19,44.26,44.17,44.25,60513.0
2021-07-23 10:25:00,44.25,44.26,44.17,44.18,101665.0,44.25,44.26,44.17,44.18,101665.0
2021-07-23 10:30:00,44.19,44.19,44.09,44.11,36529.0,44.19,44.19,44.09,44.11,36529.0
2021-07-23 10:35:00,44.11,44.12,44.01,44.02,59000.0,44.11,44.12,44.01,44.02,59000.0
2021-07-23 10:40:00,44.03,44.13,44.02,44.11,55801.0,44.03,44.13,44.02,44.11,55801.0
2021-07-23 10:45:00,44.12,44.13,44.07,44.08,18662.0,44.12,44.13,44.07,44.08,18662.0
2021-07-23 10:50:00,44.07,44.18,44.07,44.15,39867.0,44.07,44.18,44.07,44.15,39867.0
2021-07-23 10:55:00,44.15,44.18,44.11,44.12,35779.0,44.15,44.18,44.11,44.12,35779.0
2021-07-23 11:00:00,44.12,44.19,44.12,44.18,34770.0,44.12,44.19,44.12,44.18,34770.0
2021-07-23 11:05:00,44.18,44.22,44.16,44.2,31839.0,44.18,44.22,44.16,44.2,31839.0
2021-07-23 11:10:00,44.2,44.21,44.18,44.18,17435.0,44.2,44.21,44.18,44.18,17435.0
2021-07-23 11:15:00,44.19,44.23,44.17,44.23,23934.0,44.19,44.23,44.17,44.23,23934.0
2021-07-23 11:20:00,44.22,44.25,44.21,44.23,45269.0,44.22,44.25,44.21,44.23,45269.0
2021-07-23 11:25:00,44.24,44.26,44.21,44.26,24600.0,44.24,44.26,44.21,44.26,24600.0
2021-07-23 11:30:00,44.26,44.27,44.19,44.2,42335.0,44.26,44.27,44.19,44.2,42335.0
2021-07-23 11:35:00,44.2,44.23,44.2,44.22,53380.0,44.2,44.23,44.2,44.22,53380.0
2021-07-23 11:40:00,44.22,44.22,44.14,44.15,29557.0,44.22,44.22,44.14,44.15,29557.0
2021-07-23 11:45:00,44.15,44.19,44.15,44.16,29528.0,44.15,44.19,44.15,44.16,29528.0
2021-07-23 11:50:00,44.16,44.17,44.1,44.12,39986.0,44.16,44.17,44.1,44.12,39986.0
2021-07-23 11:55:00,44.11,44.15,44.09,44.09,45902.0,44.11,44.15,44.09,44.09,45902.0
2021-07-23 12:00:00,44.09,44.14,44.09,44.14,29250.0,44.09,44.14,44.09,44.14,29250.0
2021-07-23 12:05:00,44.14,44.17,44.13,44.17,38891.0,44.14,44.17,44.13,44.17,38891.0
2021-07-23 12:10:00,44.17,44.19,44.16,44.16,29249.0,44.17,44.19,44.16,44.16,29249.0
2021-07-23 12:15:00,44.16,44.16,44.09,44.09,22076.0,44.16,44.16,44.09,44.09,22076.0
2021-07-23 12:20:00,44.1,44.14,44.09,44.13,23424.0,44.1,44.14,44.09,44.13,23424.0
2021-07-23 12:25:00,44.13,44.14,44.1,44.12,16205.0,44.13,44.14,44.1,44.12,16205.0
2021-07-23 12:30:00,44.12,44.14,44.1,44.1,24566.0,44.12,44.14,44.1,44.1,24566.0
2021-07-23 12:35:00,44.11,44.17,44.09,44.15,87434.0,44.11,44.17,44.09,44.15,87434.0
2021-07-23 12:40:00,44.14,44.15,44.11,44.14,15570.0,44.14,44.15,44.11,44.14,15570.0
2021-07-23 12:45:00,44.14,44.14,44.11,44.12,26083.0,44.14,44.14,44.11,44.12,26083.0
2021-07-23 12:50:00,44.12,44.13,44.08,44.11,33366.0,44.12,44.13,44.08,44.11,33366.0
2021-07-23 12:55:00,44.11,44.15,44.1,44.15,24138.0,44.11,44.15,44.1,44.15,24138.0
2021-07-23 13:00:00,44.15,44.16,44.13,44.14,10869.0,44.15,44.16,44.13,44.14,10869.0
2021-07-23 13:05:00,44.15,44.19,44.14,44.19,26202.0,44.15,44.19,44.14,44.19,26202.0
2021-07-23 13:10:00,44.19,44.21,44.18,44.19,22149.0,44.19,44.21,44.18,44.19,22149.0
2021-07-23 13:15:00,44.19,44.2,44.16,44.16,10281.0,44.19,44.2,44.16,44.16,10281.0
2021-07-23 13:20:00,44.17,44.2,44.16,44.2,8323.0,44.17,44.2,44.16,44.2,8323.0
2021-07-23 13:25:00,44.19,44.22,44.16,44.16,19243.0,44.19,44.22,44.16,44.16,19243.0
2021-07-23 13:30:00,44.16,44.2,44.14,44.16,25280.0,44.16,44.2,44.14,44.16,25280.0
2021-07-23 13:35:00,44.16,44.18,44.14,44.16,10512.0,44.16,44.18,44.14,44.16,10512.0
2021-07-23 13:40:00,44.16,44.18,44.14,44.18,13151.0,44.16,44.18,44.14,44.18,13151.0
2021-07-23 13:45:00,44.18,44.19,44.16,44.19,11547.0,44.18,44.19,44.16,44.19,11547.0
2021-07-23 13:50:00,44.18,44.21,44.17,44.2,39282.0,44.18,44.21,44.17,44.2,39282.0
2021-07-23 13:55:00,44.2,44.21,44.17,44.18,18076.0,44.2,44.21,44.17,44.18,18076.0
2021-07-23 14:00:00,44.18,44.19,44.13,44.14,19020.0,44.18,44.19,44.13,44.14,19020.0
2021-07-23 14:05:00,44.13,44.18,44.12,44.17,12426.0,44.13,44.18,44.12,44.17,12426.0
2021-07-23 14:10:00,44.17,44.2,44.16,44.2,31638.0,44.17,44.2,44.16,44.2,31638.0
2021-07-23 14:15:00,44.19,44.19,44.15,44.16,30806.0,44.19,44.19,44.15,44.16,30806.0
2021-07-23 14:20:00,44.15,44.16,44.12,44.12,13796.0,44.15,44.16,44.12,44.12,13796.0
2021-07-23 14:25:00,44.12,44.14,44.09,44.14,25940.0,44.12,44.14,44.09,44.14,25940.0
2021-07-23 14:30:00,44.14,44.14,44.09,44.1,32826.0,44.14,44.14,44.09,44.1,32826.0
2021-07-23 14:35:00,44.09,44.1,44.05,44.05,15733.0,44.09,44.1,44.05,44.05,15733.0
2021-07-23 14:40:00,44.05,44.06,44.03,44.04,16240.0,44.05,44.06,44.03,44.04,16240.0
2021-07-23 14:45:00,44.04,44.05,44.01,44.02,19498.0,44.04,44.05,44.01,44.02,19498.0
2021-07-23 14:50:00,44.03,44.04,43.99,44.01,14144.0,44.03,44.04,43.99,44.01,14144.0
2021-07-23 14:55:00,44.01,44.04,44.0,44.02,17485.0,44.01,44.04,44.0,44.02,17485.0
2021-07-23 15:00:00,44.02,44.04,44.0,44.02,14136.0,44.02,44.04,44.0,44.02,14136.0
2021-07-23 15:05:00,44.02,44.02,43.97,43.98,23264.0,44.02,44.02,43.97,43.98,23264.0
2021-07-23 15:10:00,43.98,44.04,43.96,44.03,88082.0,43.98,44.04,43.96,44.03,88082.0
2021-07-23 15:15:00,44.03,44.12,44.02,44.12,28685.0,44.03,44.12,44.02,44.12,28685.0
2021-07-23 15:20:00,44.12,44.13,44.09,44.12,24081.0,44.12,44.13,44.09,44.12,24081.0
2021-07-23 15:25:00,44.12,44.14,44.1,44.13,28565.0,44.12,44.14,44.1,44.13,28565.0
2021-07-23 15:30:00,44.13,44.18,44.11,44.18,45078.0,44.13,44.18,44.11,44.18,45078.0
2021-07-23 15:35:00,44.17,44.2,44.14,44.19,46898.0,44.17,44.2,44.14,44.19,46898.0
2021-07-23 15:40:00,44.18,44.2,44.17,44.18,44121.0,44.18,44.2,44.17,44.18,44121.0
2021-07-23 15:45:00,44.18,44.21,44.13,44.14,98527.0,44.18,44.21,44.13,44.14,98527.0
2021-07-23 15:50:00,44.14,44.19,44.13,44.16,91795.0,44.14,44.19,44.13,44.16,91795.0
2021-07-23 15:55:00,44.16,44.17,44.09,44.11,235132.0,44.16,44.17,44.09,44.11,235132.0
2021-07-26 09:30:00,43.87,43.96,43.73,43.95,122736.0,43.87,43.96,43.73,43.95,122736.0
2021-07-26 09:35:00,43.95,44.06,43.9,43.9,178599.0,43.95,44.06,43.9,43.9,178599.0
2021-07-26 09:40:00,43.9,44.01,43.89,43.97,131158.0,43.9,44.01,43.89,43.97,131158.0
2021-07-26 09:45:00,43.96,44.03,43.91,43.93,43392.0,43.96,44.03,43.91,43.93,43392.0
2021-07-26 09:50:00,43.93,44.01,43.93,44.0,72227.0,43.93,44.01,43.93,44.0,72227.0
2021-07-26 09:55:00,44.0,44.0,43.74,43.79,60538.0,44.0,44.0,43.74,43.79,60538.0
2021-07-26 10:00:00,43.8,43.82,43.69,43.71,68692.0,43.8,43.82,43.69,43.71,68692.0
2021-07-26 10:05:00,43.71,43.73,43.68,43.72,34245.0,43.71,43.73,43.68,43.72,34245.0
2021-07-26 10:10:00,43.72,43.79,43.69,43.79,43847.0,43.72,43.79,43.69,43.79,43847.0
2021-07-26 10:15:00,43.79,43.81,43.74,43.8,33054.0,43.79,43.81,43.74,43.8,33054.0
2021-07-26 10:20:00,43.8,43.81,43.73,43.74,41456.0,43.8,43.81,43.73,43.74,41456.0
2021-07-26 10:25:00,43.74,43.78,43.73,43.73,55035.0,43.74,43.78,43.73,43.73,55035.0
2021-07-26 10:30:00,43.73,43.9,43.73,43.89,64957.0,43.73,43.9,43.73,43.89,64957.0
2021-07-26 10:35:00,43.88,43.94,43.87,43.93,38771.0,43.88,43.94,43.87,43.93,38771.0
2021-07-26 10:40:00,43.92,43.95,43.81,43.81,49543.0,43.92,43.95,43.81,43.81,49543.0
2021-07-26 10:45:00,43.82,43.85,43.78,43.79,36499.0,43.82,43.85,43.78,43.79,36499.0
2021-07-26 10:50:00,43.78,43.78,43.7,43.75,32516.0,43.78,43.78,43.7,43.75,32516.0
2021-07-26 10:55:00,43.74,43.88,43.73,43.87,52950.0,43.74,43.88,43.73,43.87,52950.0
2021-07-26 11:00:00,43.86,43.86,43.77,43.78,28773.0,43.86,43.86,43.77,43.78,28773.0
2021-07-26 11:05:00,43.78,43.85,43.78,43.85,32777.0,43.78,43.85,43.78,43.85,32777.0
2021-07-26 11:10:00,43.86,43.88,43.81,43.82,26953.0,43.86,43.88,43.81,43.82,26953.0
2021-07-26 11:15:00,43.82,43.85,43.81,43.84,49283.0,43.82,43.85,43.81,43.84,49283.0
2021-07-26 11:20:00,43.83,43.85,43.81,43.83,30202.0,43.83,43.85,43.81,43.83,30202.0
2021-07-26 11:25:00,43.82,43.82,43.73,43.77,153082.0,43.82,43.82,43.73,43.77,153082.0
2021-07-26 11:30:00,43.78,43.86,43.77,43.85,45287.0,43.78,43.86,43.77,43.85,45287.0
2021-07-26 11:35:00,43.85,43.89,43.84,43.88,33992.0,43.85,43.89,43.84,43.88,33992.0
2021-07-26 11:40:00,43.88,43.9,43.88,43.89,17461.0,43.88,43.9,43.88,43.89,17461.0
2021-07-26 11:45:00,43.89,43.92,43.88,43.91,19739.0,43.89,43.92,43.88,43.91,19739.0
2021-07-26 11:50:00,43.92,43.92,43.85,43.86,51468.0,43.92,43.92,43.85,43.86,51468.0
2021-07-26 11:55:00,43.85,43.9,43.84,43.89,65544.0,43.85,43.9,43.84,43.89,65544.0
2021-07-26 12:00:00,43.89,43.93,43.87,43.93,41618.0,43.89,43.93,43.87,43.93,41618.0
2021-07-26 12:05:00,43.93,43.95,43.92,43.92,41423.0,43.93,43.95,43.92,43.92,41423.0
2021-07-26 12:10:00,43.91,43.91,43.86,43.88,26216.0,43.91,43.91,43.86,43.88,26216.0
2021-07-26 12:15:00,43.88,43.9,43.87,43.88,26754.0,43.88,43.9,43.87,43.88,26754.0
2021-07-26 12:20:00,43.88,43.92,43.87,43.89,45029.0,43.88,43.92,43.87,43.89,45029.0
2021-07-26 12:25:00,43.89,43.92,43.87,43.88,41942.0,43.89,43.92,43.87,43.88,41942.0
2021-07-26 12:30:00,43.87,43.88,43.82,43.85,42448.0,43.87,43.88,43.82,43.85,42448.0
2021-07-26 12:35:00,43.86,43.89,43.84,43.89,25689.0,43.86,43.89,43.84,43.89,25689.0
2021-07-26 12:40:00,43.89,43.89,43.86,43.89,19247.0,43.89,43.89,43.86,43.89,19247.0
2021-07-26 12:45:00,43.88,43.9,43.85,43.87,24286.0,43.88,43.9,43.85,43.87,24286.0
2021-07-26 12:50:00,43.87,43.94,43.86,43.92,28407.0,43.87,43.94,43.86,43.92,28407.0
2021-07-26 12:55:00,43.93,43.95,43.9,43.91,28950.0,43.93,43.95,43.9,43.91,28950.0
2021-07-26 13:00:00,43.91,43.95,43.9,43.94,23301.0,43.91,43.95,43.9,43.94,23301.0
2021-07-26 13:05:00,43.95,44.0,43.95,43.98,46216.0,43.95,44.0,43.95,43.98,46216.0
2021-07-26 13:10:00,43.98,44.0,43.96,43.99,26097.0,43.98,44.0,43.96,43.99,26097.0
2021-07-26 13:15:00,43.98,44.01,43.98,44.0,31188.0,43.98,44.01,43.98,44.0,31188.0
2021-07-26 13:20:00,44.0,44.0,43.95,43.96,28365.0,44.0,44.0,43.95,43.96,28365.0
2021-07-26 13:25:00,43.96,43.97,43.93,43.96,29895.0,43.96,43.97,43.93,43.96,29895.0
2021-07-26 13:30:00,43.96,43.99,43.95,43.95,27509.0,43.96,43.99,43.95,43.95,27509.0
2021-07-26 13:35:00,43.94,43.95,43.93,43.94,11587.0,43.94,43.95,43.93,43.94,11587.0
2021-07-26 13:40:00,43.94,43.97,43.93,43.96,40594.0,43.94,43.97,43.93,43.96,40594.0
2021-07-26 13:45:00,43.96,43.97,43.95,43.97,14671.0,43.96,43.97,43.95,43.97,14671.0
2021-07-26 13:50:00,43.97,44.0,43.97,43.99,18028.0,43.97,44.0,43.97,43.99,18028.0
2021-07-26 13:55:00,43.99,44.0,43.98,43.98,25605.0,43.99,44.0,43.98,43.98,25605.0
2021-07-26 14:00:00,43.99,44.0,43.94,43.95,40304.0,43.99,44.0,43.94,43.95,40304.0
2021-07-26 14:05:00,43.95,43.99,43.94,43.98,19611.0,43.95,43.99,43.94,43.98,19611.0
2021-07-26 14:10:00,43.99,44.0,43.98,43.98,20995.0,43.99,44.0,43.98,43.98,20995.0
2021-07-26 14:15:00,43.98,43.98,43.94,43.98,49018.0,43.98,43.98,43.94,43.98,49018.0
2021-07-26 14:20:00,43.97,43.98,43.96,43.97,24575.0,43.97,43.98,43.96,43.97,24575.0
2021-07-26 14:25:00,43.97,44.04,43.96,44.0,156914.0,43.97,44.04,43.96,44.0,156914.0
2021-07-26 14:30:00,44.0,44.04,43.98,44.01,86599.0,44.0,44.04,43.98,44.01,86599.0
2021-07-26 14:35:00,44.02,44.04,44.01,44.03,22257.0,44.02,44.04,44.01,44.03,22257.0
2021-07-26 14:40:00,44.04,44.04,44.01,44.01,25250.0,44.04,44.04,44.01,44.01,25250.0
2021-07-26 14:45:00,44.02,44.05,44.0,44.04,32189.0,44.02,44.05,44.0,44.04,32189.0
2021-07-26 14:50:00,44.05,44.06,44.04,44.04,20205.0,44.05,44.06,44.04,44.04,20205.0
2021-07-26 14:55:00,44.05,44.08,44.04,44.08,28722.0,44.05,44.08,44.04,44.08,28722.0
2021-07-26 15:00:00,44.07,44.07,44.02,44.02,45469.0,44.07,44.07,44.02,44.02,45469.0
2021-07-26 15:05:00,44.03,44.03,43.99,44.0,22063.0,44.03,44.03,43.99,44.0,22063.0
2021-07-26 15:10:00,44.0,44.01,43.97,43.99,40045.0,44.0,44.01,43.97,43.99,40045.0
2021-07-26 15:15:00,43.99,43.99,43.93,43.95,35966.0,43.99,43.99,43.93,43.95,35966.0
2021-07-26 15:20:00,43.95,43.99,43.92,43.98,94302.0,43.95,43.99,43.92,43.98,94302.0
2021-07-26 15:25:00,43.98,43.99,43.95,43.97,64293.0,43.98,43.99,43.95,43.97,64293.0
2021-07-26 15:30:00,43.97,44.01,43.96,44.0,160897.0,43.97,44.01,43.96,44.0,160897.0
2021-07-26 15:35:00,44.0,44.02,43.99,44.01,120204.0,44.0,44.02,43.99,44.01,120204.0
2021-07-26 15:40:00,44.01,44.02,43.96,43.96,136818.0,44.01,44.02,43.96,43.96,136818.0
2021-07-26 15:45:00,43.97,44.01,43.95,44.0,200026.0,43.97,44.01,43.95,44.0,200026.0
2021-07-26 15:50:00,44.0,44.04,44.0,44.04,212039.0,44.0,44.04,44.0,44.04,212039.0
2021-07-26 15:55:00,44.03,44.04,43.95,43.95,448285.0,44.03,44.04,43.95,43.95,448285.0
2021-07-27 09:30:00,44.63,44.95,44.02,44.02,439317.0,44.63,44.95,44.02,44.02,439317.0
2021-07-27 09:35:00,44.02,44.2,43.78,44.17,150610.0,44.02,44.2,43.78,44.17,150610.0
2021-07-27 09:40:00,44.19,44.75,44.17,44.66,252644.0,44.19,44.75,44.17,44.66,252644.0
2021-07-27 09:45:00,44.64,45.12,44.63,44.93,714155.0,44.64,45.12,44.63,44.93,714155.0
2021-07-27 09:50:00,44.91,45.2,44.91,45.11,157612.0,44.91,45.2,44.91,45.11,157612.0
2021-07-27 09:55:00,45.07,45.24,44.95,45.24,109813.0,45.07,45.24,44.95,45.24,109813.0
2021-07-27 10:00:00,45.24,45.57,45.2,45.4,330865.0,45.24,45.57,45.2,45.4,330865.0
2021-07-27 10:05:00,45.37,45.43,45.21,45.34,106929.0,45.37,45.43,45.21,45.34,106929.0
2021-07-27 10:10:00,45.33,45.47,45.28,45.3,147174.0,45.33,45.47,45.28,45.3,147174.0
2021-07-27 10:15:00,45.31,45.36,45.26,45.3,116793.0,45.31,45.36,45.26,45.3,116793.0
2021-07-27 10:20:00,45.3,45.32,45.11,45.28,335539.0,45.3,45.32,45.11,45.28,335539.0
2021-07-27 10:25:00,45.29,45.33,45.14,45.22,127513.0,45.29,45.33,45.14,45.22,127513.0
2021-07-27 10:30:00,45.23,45.34,45.22,45.25,136816.0,45.23,45.34,45.22,45.25,136816.0
2021-07-27 10:35:00,45.24,45.46,45.24,45.29,147281.0,45.24,45.46,45.24,45.29,147281.0
2021-07-27 10:40:00,45.29,45.45,45.2,45.22,144661.0,45.29,45.45,45.2,45.22,144661.0
2021-07-27 10:45:00,45.22,45.24,45.01,45.05,161881.0,45.22,45.24,45.01,45.05,161881.0
2021-07-27 10:50:00,45.05,45.17,45.02,45.03,133622.0,45.05,45.17,45.02,45.03,133622.0
2021-07-27 10:55:00,45.03,45.51,45.02,45.43,278827.0,45.03,45.51,45.02,45.43,278827.0
2021-07-27 11:00:00,45.44,45.5,45.36,45.41,130469.0,45.44,45.5,45.36,45.41,130469.0
2021-07-27 11:05:00,45.41,45.44,45.23,45.24,101314.0,45.41,45.44,45.23,45.24,101314.0
2021-07-27 11:10:00,45.23,45.28,45.18,45.28,62036.0,45.23,45.28,45.18,45.28,62036.0
2021-07-27 11:15:00,45.28,45.42,45.22,45.37,92201.0,45.28,45.42,45.22,45.37,92201.0
2021-07-27 11:20:00,45.38,45.42,45.25,45.29,152599.0,45.38,45.42,45.25,45.29,152599.0
2021-07-27 11:25:00,45.29,45.55,45.26,45.55,104990.0,45.29,45.55,45.26,45.55,104990.0
2021-07-27 11:30:00,45.54,45.64,45.49,45.63,145092.0,45.54,45.64,45.49,45.63,145092.0
2021-07-27 11:35:00,45.62,45.69,45.57,45.66,101478.0,45.62,45.69,45.57,45.66,101478.0
2021-07-27 11:40:00,45.65,45.87,45.65,45.81,136625.0,45.65,45.87,45.65,45.81,136625.0
2021-07-27 11:45:00,45.8,45.95,45.77,45.94,144478.0,45.8,45.95,45.77,45.94,144478.0
2021-07-27 11:50:00,45.93,45.96,45.86,45.96,117104.0,45.93,45.96,45.86,45.96,117104.0
2021-07-27 11:55:00,45.97,46.03,45.89,46.02,135446.0,45.97,46.03,45.89,46.02,135446.0
2021-07-27 12:00:00,46.03,46.03,45.85,45.95,159048.0,46.03,46.03,45.85,45.95,159048.0
2021-07-27 12:05:00,45.94,46.03,45.91,45.95,104586.0,45.94,46.03,45.91,45.95,104586.0
2021-07-27 12:10:00,45.94,45.95,45.63,45.66,136882.0,45.94,45.95,45.63,45.66,136882.0
2021-07-27 12:15:00,45.66,45.75,45.62,45.69,69242.0,45.66,45.75,45.62,45.69,69242.0
2021-07-27 12:20:00,45.68,45.72,45.64,45.7,71458.0,45.68,45.72,45.64,45.7,71458.0
2021-07-27 12:25:00,45.7,45.71,45.51,45.57,119864.0,45.7,45.71,45.51,45.57,119864.0
2021-07-27 12:30:00,45.56,45.57,45.47,45.5,99953.0,45.56,45.57,45.47,45.5,99953.0
2021-07-27 12:35:00,45.5,45.5,45.45,45.46,173040.0,45.5,45.5,45.45,45.46,173040.0
2021-07-27 12:40:00,45.45,45.56,45.43,45.48,88804.0,45.45,45.56,45.43,45.48,88804.0
2021-07-27 12:45:00,45.47,45.49,45.45,45.46,51064.0,45.47,45.49,45.45,45.46,51064.0
2021-07-27 12:50:00,45.46,45.58,45.44,45.55,272306.0,45.46,45.58,45.44,45.55,272306.0
2021-07-27 12:55:00,45.55,45.66,45.53,45.66,82683.0,45.55,45.66,45.53,45.66,82683.0
2021-07-27 13:00:00,45.65,45.77,45.65,45.73,75791.0,45.65,45.77,45.65,45.73,75791.0
2021-07-27 13:05:00,45.74,45.76,45.67,45.74,71945.0,45.74,45.76,45.67,45.74,71945.0
2021-07-27 13:10:00,45.74,45.76,45.66,45.68,48971.0,45.74,45.76,45.66,45.68,48971.0
2021-07-27 13:15:00,45.68,45.69,45.57,45.6,80132.0,45.68,45.69,45.57,45.6,80132.0
2021-07-27 13:20:00,45.61,45.64,45.49,45.51,155847.0,45.61,45.64,45.49,45.51,155847.0
2021-07-27 13:25:00,45.51,45.52,45.42,45.48,174175.0,45.51,45.52,45.42,45.48,174175.0
2021-07-27 13:30:00,45.48,45.55,45.46,45.5,109187.0,45.48,45.55,45.46,45.5,109187.0
2021-07-27 13:35:00,45.5,45.54,45.49,45.52,72158.0,45.5,45.54,45.49,45.52,72158.0
2021-07-27 13:40:00,45.52,45.54,45.4,45.5,88488.0,45.52,45.54,45.4,45.5,88488.0
2021-07-27 13:45:00,45.5,45.51,45.42,45.46,77241.0,45.5,45.51,45.42,45.46,77241.0
2021-07-27 13:50:00,45.46,45.48,45.43,45.43,54673.0,45.46,45.48,45.43,45.43,54673.0
2021-07-27 13:55:00,45.44,45.45,45.37,45.37,52241.0,45.44,45.45,45.37,45.37,52241.0
2021-07-27 14:00:00,45.38,45.46,45.28,45.28,83919.0,45.38,45.46,45.28,45.28,83919.0
2021-07-27 14:05:00,45.28,45.3,45.24,45.27,96355.0,45.28,45.3,45.24,45.27,96355.0
2021-07-27 14:10:00,45.28,45.31,45.19,45.23,115491.0,45.28,45.31,45.19,45.23,115491.0
2021-07-27 14:15:00,45.23,45.28,45.15,45.2,100547.0,45.23,45.28,45.15,45.2,100547.0
2021-07-27 14:20:00,45.21,45.22,45.14,45.15,71127.0,45.21,45.22,45.14,45.15,71127.0
2021-07-27 14:25:00,45.15,45.18,45.11,45.11,65272.0,45.15,45.18,45.11,45.11,65272.0
2021-07-27 14:30:00,45.12,45.25,45.09,45.24,191828.0,45.12,45.25,45.09,45.24,191828.0
2021-07-27 14:35:00,45.23,45.32,45.19,45.3,130815.0,45.23,45.32,45.19,45.3,130815.0
2021-07-27 14:40:00,45.3,45.34,45.27,45.31,54383.0,45.3,45.34,45.27,45.31,54383.0
2021-07-27 14:45:00,45.32,45.38,45.32,45.34,75790.0,45.32,45.38,45.32,45.34,75790.0
2021-07-27 14:50:00,45.34,45.38,45.31,45.38,60914.0,45.34,45.38,45.31,45.38,60914.0
2021-07-27 14:55:00,45.37,45.46,45.34,45.46,61678.0,45.37,45.46,45.34,45.46,61678.0
2021-07-27 15:00:00,45.47,45.48,45.42,45.44,72226.0,45.47,45.48,45.42,45.44,72226.0
2021-07-27 15:05:00,45.44,45.51,45.43,45.5,65492.0,45.44,45.51,45.43,45.5,65492.0
2021-07-27 15:10:00,45.5,45.51,45.37,45.4,104953.0,45.5,45.51,45.37,45.4,104953.0
2021-07-27 15:15:00,45.39,45.5,45.38,45.44,89835.0,45.39,45.5,45.38,45.44,89835.0
2021-07-27 15:20:00,45.45,45.55,45.42,45.53,78772.0,45.45,45.55,45.42,45.53,78772.0
2021-07-27 15:25:00,45.53,45.55,45.5,45.53,81624.0,45.53,45.55,45.5,45.53,81624.0
2021-07-27 15:30:00,45.53,45.54,45.42,45.48,149655.0,45.53,45.54,45.42,45.48,149655.0
2021-07-27 15:35:00,45.47,45.49,45.4,45.44,131347.0,45.47,45.49,45.4,45.44,131347.0
2021-07-27 15:40:00,45.43,45.55,45.43,45.54,203304.0,45.43,45.55,45.43,45.54,203304.0
2021-07-27 15:45:00,45.55,45.59,45.51,45.52,306051.0,45.55,45.59,45.51,45.52,306051.0
2021-07-27 15:50:00,45.53,45.6,45.51,45.59,504517.0,45.53,45.6,45.51,45.59,504517.0
2021-07-27 15:55:00,45.59,45.6,45.49,45.51,967703.0,45.59,45.6,45.49,45.51,967703.0
2021-07-28 09:30:00,45.41,45.41,45.11,45.12,210471.0,45.41,45.41,45.11,45.12,210471.0
2021-07-28 09:35:00,45.12,45.17,44.83,45.05,184311.0,45.12,45.17,44.83,45.05,184311.0
2021-07-28 09:40:00,45.05,45.3,45.02,45.24,122104.0,45.05,45.3,45.02,45.24,122104.0
2021-07-28 09:45:00,45.26,45.29,45.12,45.16,105909.0,45.26,45.29,45.12,45.16,105909.0
2021-07-28 09:50:00,45.16,45.28,44.99,45.24,200126.0,45.16,45.28,44.99,45.24,200126.0
2021-07-28 09:55:00,45.24,45.35,45.23,45.29,102208.0,45.24,45.35,45.23,45.29,102208.0
2021-07-28 10:00:00,45.28,45.4,45.25,45.37,77543.0,45.28,45.4,45.25,45.37,77543.0
2021-07-28 10:05:00,45.36,45.36,45.23,45.29,70676.0,45.36,45.36,45.23,45.29,70676.0
2021-07-28 10:10:00,45.29,45.29,45.13,45.13,178773.0,45.29,45.29,45.13,45.13,178773.0
2021-07-28 10:15:00,45.13,45.25,45.11,45.25,109604.0,45.13,45.25,45.11,45.25,109604.0
2021-07-28 10:20:00,45.26,45.27,45.18,45.24,119413.0,45.26,45.27,45.18,45.24,119413.0
2021-07-28 10:25:00,45.23,45.24,45.16,45.19,193796.0,45.23,45.24,45.16,45.19,193796.0
2021-07-28 10:30:00,45.2,45.28,45.15,45.18,127402.0,45.2,45.28,45.15,45.18,127402.0
2021-07-28 10:35:00,45.17,45.26,45.16,45.17,38467.0,45.17,45.26,45.16,45.17,38467.0
2021-07-28 10:40:00,45.16,45.21,45.05,45.09,56837.0,45.16,45.21,45.05,45.09,56837.0
2021-07-28 10:45:00,45.09,45.11,45.03,45.07,32408.0,45.09,45.11,45.03,45.07,32408.0
2021-07-28 10:50:00,45.06,45.1,45.05,45.1,47688.0,45.06,45.1,45.05,45.1,47688.0
2021-07-28 10:55:00,45.09,45.16,45.09,45.16,37544.0,45.09,45.16,45.09,45.16,37544.0
2021-07-28 11:00:00,45.17,45.26,45.17,45.26,43210.0,45.17,45.26,45.17,45.26,43210.0
2021-07-28 11:05:00,45.26,45.31,45.25,45.3,31041.0,45.26,45.31,45.25,45.3,31041.0
2021-07-28 11:10:00,45.3,45.39,45.29,45.34,68149.0,45.3,45.39,45.29,45.34,68149.0
2021-07-28 11:15:00,45.34,45.43,45.34,45.41,57531.0,45.34,45.43,45.34,45.41,57531.0
2021-07-28 11:20:00,45.41,45.5,45.4,45.46,100237.0,45.41,45.5,45.4,45.46,100237.0
2021-07-28 11:25:00,45.45,45.56,45.44,45.54,183277.0,45.45,45.56,45.44,45.54,183277.0
2021-07-28 11:30:00,45.53,45.67,45.52,45.55,122721.0,45.53,45.67,45.52,45.55,122721.0
2021-07-28 11:35:00,45.55,45.61,45.53,45.6,42421.0,45.55,45.61,45.53,45.6,42421.0
2021-07-28 11:40:00,45.61,45.65,45.57,45.59,58794.0,45.61,45.65,45.57,45.59,58794.0
2021-07-28 11:45:00,45.59,45.65,45.57,45.59,68943.0,45.59,45.65,45.57,45.59,68943.0
2021-07-28 11:50:00,45.6,45.62,45.56,45.57,35672.0,45.6,45.62,45.56,45.57,35672.0
2021-07-28 11:55:00,45.56,45.65,45.55,45.63,55105.0,45.56,45.65,45.55,45.63,55105.0
2021-07-28 12:00:00,45.63,45.65,45.6,45.64,44306.0,45.63,45.65,45.6,45.64,44306.0
2021-07-28 12:05:00,45.65,45.66,45.53,45.66,398777.0,45.65,45.66,45.53,45.66,398777.0
2021-07-28 12:10:00,45.65,45.68,45.64,45.65,32824.0,45.65,45.68,45.64,45.65,32824.0
2021-07-28 12:15:00,45.66,45.68,45.63,45.67,37698.0,45.66,45.68,45.63,45.67,37698.0
2021-07-28 12:20:00,45.66,45.73,45.64,45.71,69738.0,45.66,45.73,45.64,45.71,69738.0
2021-07-28 12:25:00,45.71,45.71,45.62,45.66,107779.0,45.71,45.71,45.62,45.66,107779.0
2021-07-28 12:30:00,45.68,45.69,45.64,45.69,40454.0,45.68,45.69,45.64,45.69,40454.0
2021-07-28 12:35:00,45.68,45.7,45.65,45.69,18156.0,45.68,45.7,45.65,45.69,18156.0
2021-07-28 12:40:00,45.7,45.72,45.67,45.69,29697.0,45.7,45.72,45.67,45.69,29697.0
2021-07-28 12:45:00,45.69,45.73,45.65,45.71,36665.0,45.69,45.73,45.65,45.71,36665.0
2021-07-28 12:50:00,45.71,45.77,45.7,45.76,46039.0,45.71,45.77,45.7,45.76,46039.0
2021-07-28 12:55:00,45.76,45.8,45.74,45.78,119352.0,45.76,45.8,45.74,45.78,119352.0
2021-07-28 13:00:00,45.78,45.8,45.64,45.66,180282.0,45.78,45.8,45.64,45.66,180282.0
2021-07-28 13:05:00,45.66,45.68,45.56,45.59,59853.0,45.66,45.68,45.56,45.59,59853.0
2021-07-28 13:10:00,45.59,45.59,45.47,45.47,51406.0,45.59,45.59,45.47,45.47,51406.0
2021-07-28 13:15:00,45.47,45.51,45.44,45.46,154886.0,45.47,45.51,45.44,45.46,154886.0
2021-07-28 13:20:00,45.45,45.56,45.45,45.53,75074.0,45.45,45.56,45.45,45.53,75074.0
2021-07-28 13:25:00,45.53,45.57,45.44,45.46,82505.0,45.53,45.57,45.44,45.46,82505.0
2021-07-28 13:30:00,45.47,45.47,45.42,45.47,87374.0,45.47,45.47,45.42,45.47,87374.0
2021-07-28 13:35:00,45.48,45.51,45.4,45.42,51548.0,45.48,45.51,45.4,45.42,51548.0
2021-07-28 13:40:00,45.43,45.44,45.4,45.41,41307.0,45.43,45.44,45.4,45.41,41307.0
2021-07-28 13:45:00,45.41,45.41,45.34,45.39,170975.0,45.41,45.41,45.34,45.39,170975.0
2021-07-28 13:50:00,45.39,45.44,45.39,45.41,30359.0,45.39,45.44,45.39,45.41,30359.0
2021-07-28 13:55:00,45.41,45.43,45.37,45.4,19400.0,45.41,45.43,45.37,45.4,19400.0
2021-07-28 14:00:00,45.4,45.53,45.34,45.52,53256.0,45.4,45.53,45.34,45.52,53256.0
2021-07-28 14:05:00,45.52,45.56,45.5,45.56,26955.0,45.52,45.56,45.5,45.56,26955.0
2021-07-28 14:10:00,45.58,45.65,45.56,45.64,76042.0,45.58,45.65,45.56,45.64,76042.0
2021-07-28 14:15:00,45.64,45.7,45.61,45.65,121214.0,45.64,45.7,45.61,45.65,121214.0
2021-07-28 14:20:00,45.65,45.73,45.63,45.7,81622.0,45.65,45.73,45.63,45.7,81622.0
2021-07-28 14:25:00,45.7,45.74,45.63,45.64,37148.0,45.7,45.74,45.63,45.64,37148.0
2021-07-28 14:30:00,45.64,45.66,45.62,45.64,42855.0,45.64,45.66,45.62,45.64,42855.0
2021-07-28 14:35:00,45.65,45.72,45.57,45.72,52565.0,45.65,45.72,45.57,45.72,52565.0
2021-07-28 14:40:00,45.72,45.72,45.66,45.69,51704.0,45.72,45.72,45.66,45.69,51704.0
2021-07-28 14:45:00,45.69,45.7,45.67,45.68,35549.0,45.69,45.7,45.67,45.68,35549.0
2021-07-28 14:50:00,45.69,45.74,45.62,45.64,52588.0,45.69,45.74,45.62,45.64,52588.0
2021-07-28 14:55:00,45.64,45.67,45.63,45.66,32801.0,45.64,45.67,45.63,45.66,32801.0
2021-07-28 15:00:00,45.67,45.69,45.62,45.66,82758.0,45.67,45.69,45.62,45.66,82758.0
2021-07-28 15:05:00,45.66,45.7,45.63,45.64,50784.0,45.66,45.7,45.63,45.64,50784.0
2021-07-28 15:10:00,45.64,45.75,45.63,45.75,73531.0,45.64,45.75,45.63,45.75,73531.0
2021-07-28 15:15:00,45.75,45.76,45.63,45.64,58048.0,45.75,45.76,45.63,45.64,58048.0
2021-07-28 15:20:00,45.64,45.64,45.52,45.54,51411.0,45.64,45.64,45.52,45.54,51411.0
2021-07-28 15:25:00,45.54,45.61,45.54,45.61,53172.0,45.54,45.61,45.54,45.61,53172.0
2021-07-28 15:30:00,45.61,45.63,45.51,45.52,50730.0,45.61,45.63,45.51,45.52,50730.0
2021-07-28 15:35:00,45.51,45.53,45.47,45.51,67790.0,45.51,45.53,45.47,45.51,67790.0
2021-07-28 15:40:00,45.51,45.53,45.47,45.49,77064.0,45.51,45.53,45.47,45.49,77064.0
2021-07-28 15:45:00,45.48,45.5,45.43,45.45,107143.0,45.48,45.5,45.43,45.45,107143.0
2021-07-28 15:50:00,45.44,45.53,45.44,45.47,211966.0,45.44,45.53,45.44,45.47,211966.0
2021-07-28 15:55:00,45.47,45.5,45.41,45.41,353318.0,45.47,45.5,45.41,45.41,353318.0
2021-07-29 09:30:00,45.52,45.57,45.31,45.39,112418.0,45.52,45.57,45.31,45.39,112418.0
2021-07-29 09:35:00,45.38,45.48,45.26,45.27,78559.0,45.38,45.48,45.26,45.27,78559.0
2021-07-29 09:40:00,45.27,45.32,45.08,45.09,115255.0,45.27,45.32,45.08,45.09,115255.0
2021-07-29 09:45:00,45.07,45.16,45.05,45.14,50758.0,45.07,45.16,45.05,45.14,50758.0
2021-07-29 09:50:00,45.14,45.23,45.07,45.13,71867.0,45.14,45.23,45.07,45.13,71867.0
2021-07-29 09:55:00,45.13,45.21,45.1,45.14,53224.0,45.13,45.21,45.1,45.14,53224.0
2021-07-29 10:00:00,45.15,45.21,45.12,45.15,37552.0,45.15,45.21,45.12,45.15,37552.0
2021-07-29 10:05:00,45.14,45.2,45.13,45.16,62125.0,45.14,45.2,45.13,45.16,62125.0
2021-07-29 10:10:00,45.16,45.18,45.0,45.02,47151.0,45.16,45.18,45.0,45.02,47151.0
2021-07-29 10:15:00,45.02,45.07,44.99,45.0,69015.0,45.02,45.07,44.99,45.0,69015.0
2021-07-29 10:20:00,45.0,45.06,44.93,44.95,101684.0,45.0,45.06,44.93,44.95,101684.0
2021-07-29 10:25:00,44.94,45.03,44.92,44.95,45549.0,44.94,45.03,44.92,44.95,45549.0
2021-07-29 10:30:00,44.96,45.04,44.93,45.03,45901.0,44.96,45.04,44.93,45.03,45901.0
2021-07-29 10:35:00,45.03,45.03,44.96,45.0,44255.0,45.03,45.03,44.96,45.0,44255.0
2021-07-29 10:40:00,45.0,45.11,45.0,45.08,45734.0,45.0,45.11,45.0,45.08,45734.0
2021-07-29 10:45:00,45.08,45.13,45.07,45.13,42493.0,45.08,45.13,45.07,45.13,42493.0
2021-07-29 10:50:00,45.13,45.25,45.12,45.22,270320.0,45.13,45.25,45.12,45.22,270320.0
2021-07-29 10:55:00,45.22,45.32,45.22,45.26,51099.0,45.22,45.32,45.22,45.26,51099.0
2021-07-29 11:00:00,45.27,45.32,45.26,45.28,38534.0,45.27,45.32,45.26,45.28,38534.0
2021-07-29 11:05:00,45.28,45.28,45.21,45.25,24915.0,45.28,45.28,45.21,45.25,24915.0
2021-07-29 11:10:00,45.25,45.28,45.2,45.27,52746.0,45.25,45.28,45.2,45.27,52746.0
2021-07-29 11:15:00,45.27,45.38,45.26,45.35,36800.0,45.27,45.38,45.26,45.35,36800.0
2021-07-29 11:20:00,45.36,45.38,45.31,45.34,38443.0,45.36,45.38,45.31,45.34,38443.0
2021-07-29 11:25:00,45.35,45.42,45.35,45.38,68469.0,45.35,45.42,45.35,45.38,68469.0
2021-07-29 11:30:00,45.39,45.41,45.36,45.37,23380.0,45.39,45.41,45.36,45.37,23380.0
2021-07-29 11:35:00,45.37,45.38,45.33,45.37,40607.0,45.37,45.38,45.33,45.37,40607.0
2021-07-29 11:40:00,45.37,45.39,45.35,45.36,24389.0,45.37,45.39,45.35,45.36,24389.0
2021-07-29 11:45:00,45.35,45.35,45.26,45.28,62015.0,45.35,45.35,45.26,45.28,62015.0
2021-07-29 11:50:00,45.28,45.32,45.25,45.31,40387.0,45.28,45.32,45.25,45.31,40387.0
2021-07-29 11:55:00,45.31,45.33,45.28,45.33,20067.0,45.31,45.33,45.28,45.33,20067.0
2021-07-29 12:00:00,45.31,45.33,45.3,45.32,41736.0,45.31,45.33,45.3,45.32,41736.0
2021-07-29 12:05:00,45.32,45.33,45.28,45.3,46974.0,45.32,45.33,45.28,45.3,46974.0
2021-07-29 12:10:00,45.3,45.36,45.3,45.34,55235.0,45.3,45.36,45.3,45.34,55235.0
2021-07-29 12:15:00,45.34,45.37,45.33,45.36,19390.0,45.34,45.37,45.33,45.36,19390.0
2021-07-29 12:20:00,45.36,45.39,45.35,45.39,16949.0,45.36,45.39,45.35,45.39,16949.0
2021-07-29 12:25:00,45.39,45.4,45.37,45.37,53517.0,45.39,45.4,45.37,45.37,53517.0
2021-07-29 12:30:00,45.38,45.41,45.37,45.41,21047.0,45.38,45.41,45.37,45.41,21047.0
2021-07-29 12:35:00,45.41,45.49,45.41,45.48,47718.0,45.41,45.49,45.41,45.48,47718.0
2021-07-29 12:40:00,45.48,45.48,45.44,45.45,18278.0,45.48,45.48,45.44,45.45,18278.0
2021-07-29 12:45:00,45.44,45.45,45.38,45.4,22545.0,45.44,45.45,45.38,45.4,22545.0
2021-07-29 12:50:00,45.4,45.44,45.38,45.4,22699.0,45.4,45.44,45.38,45.4,22699.0
2021-07-29 12:55:00,45.4,45.43,45.35,45.35,57195.0,45.4,45.43,45.35,45.35,57195.0
2021-07-29 13:00:00,45.35,45.43,45.35,45.41,30094.0,45.35,45.43,45.35,45.41,30094.0
2021-07-29 13:05:00,45.42,45.44,45.4,45.41,17380.0,45.42,45.44,45.4,45.41,17380.0
2021-07-29 13:10:00,45.4,45.41,45.36,45.4,26251.0,45.4,45.41,45.36,45.4,26251.0
2021-07-29 13:15:00,45.39,45.41,45.37,45.39,21348.0,45.39,45.41,45.37,45.39,21348.0
2021-07-29 13:20:00,45.39,45.43,45.37,45.43,26298.0,45.39,45.43,45.37,45.43,26298.0
2021-07-29 13:25:00,45.43,45.43,45.38,45.4,53526.0,45.43,45.43,45.38,45.4,53526.0
2021-07-29 13:30:00,45.4,45.41,45.36,45.37,14682.0,45.4,45.41,45.36,45.37,14682.0
2021-07-29 13:35:00,45.37,45.42,45.36,45.42,34117.0,45.37,45.42,45.36,45.42,34117.0
2021-07-29 13:40:00,45.41,45.44,45.41,45.44,26914.0,45.41,45.44,45.41,45.44,26914.0
2021-07-29 13:45:00,45.44,45.46,45.41,45.45,19989.0,45.44,45.46,45.41,45.45,19989.0
2021-07-29 13:50:00,45.45,45.46,45.42,45.44,29877.0,45.45,45.46,45.42,45.44,29877.0
2021-07-29 13:55:00,45.43,45.44,45.37,45.38,34355.0,45.43,45.44,45.37,45.38,34355.0
2021-07-29 14:00:00,45.38,45.41,45.35,45.4,34968.0,45.38,45.41,45.35,45.4,34968.0
2021-07-29 14:05:00,45.4,45.47,45.38,45.46,35797.0,45.4,45.47,45.38,45.46,35797.0
2021-07-29 14:10:00,45.46,45.52,45.44,45.49,70913.0,45.46,45.52,45.44,45.49,70913.0
2021-07-29 14:15:00,45.48,45.49,45.37,45.39,34856.0,45.48,45.49,45.37,45.39,34856.0
2021-07-29 14:20:00,45.39,45.39,45.33,45.36,27060.0,45.39,45.39,45.33,45.36,27060.0
2021-07-29 14:25:00,45.36,45.37,45.33,45.35,27739.0,45.36,45.37,45.33,45.35,27739.0
2021-07-29 14:30:00,45.34,45.38,45.34,45.38,30759.0,45.34,45.38,45.34,45.38,30759.0
2021-07-29 14:35:00,45.38,45.4,45.35,45.37,37336.0,45.38,45.4,45.35,45.37,37336.0
2021-07-29 14:40:00,45.37,45.39,45.32,45.33,64493.0,45.37,45.39,45.32,45.33,64493.0
2021-07-29 14:45:00,45.32,45.36,45.31,45.33,83586.0,45.32,45.36,45.31,45.33,83586.0
2021-07-29 14:50:00,45.34,45.37,45.32,45.37,39657.0,45.34,45.37,45.32,45.37,39657.0
2021-07-29 14:55:00,45.37,45.38,45.34,45.34,17523.0,45.37,45.38,45.34,45.34,17523.0
2021-07-29 15:00:00,45.34,45.39,45.33,45.35,61932.0,45.34,45.39,45.33,45.35,61932.0
2021-07-29 15:05:00,45.36,45.37,45.33,45.36,41872.0,45.36,45.37,45.33,45.36,41872.0
2021-07-29 15:10:00,45.36,45.36,45.32,45.34,33960.0,45.36,45.36,45.32,45.34,33960.0
2021-07-29 15:15:00,45.33,45.37,45.3,45.35,63748.0,45.33,45.37,45.3,45.35,63748.0
2021-07-29 15:20:00,45.34,45.38,45.33,45.38,40100.0,45.34,45.38,45.33,45.38,40100.0
2021-07-29 15:25:00,45.38,45.38,45.35,45.36,65244.0,45.38,45.38,45.35,45.36,65244.0
2021-07-29 15:30:00,45.36,45.37,45.3,45.33,130117.0,45.36,45.37,45.3,45.33,130117.0
2021-07-29 15:35:00,45.33,45.35,45.3,45.35,66584.0,45.33,45.35,45.3,45.35,66584.0
2021-07-29 15:40:00,45.35,45.37,45.32,45.35,57391.0,45.35,45.37,45.32,45.35,57391.0
2021-07-29 15:45:00,45.35,45.35,45.27,45.28,88578.0,45.35,45.35,45.27,45.28,88578.0
2021-07-29 15:50:00,45.27,45.34,45.26,45.32,135026.0,45.27,45.34,45.26,45.32,135026.0
2021-07-29 15:55:00,45.32,45.34,45.28,45.32,292579.0,45.32,45.34,45.28,45.32,292579.0
2021-07-30 09:30:00,45.19,45.25,45.01,45.16,100403.0,45.19,45.25,45.01,45.16,100403.0
2021-07-30 09:35:00,45.18,45.35,45.15,45.35,68353.0,45.18,45.35,45.15,45.35,68353.0
2021-07-30 09:40:00,45.34,45.45,45.32,45.38,27866.0,45.34,45.45,45.32,45.38,27866.0
2021-07-30 09:45:00,45.37,45.37,45.25,45.26,26311.0,45.37,45.37,45.25,45.26,26311.0
2021-07-30 09:50:00,45.26,45.35,45.25,45.32,25381.0,45.26,45.35,45.25,45.32,25381.0
2021-07-30 09:55:00,45.31,45.37,45.27,45.28,25870.0,45.31,45.37,45.27,45.28,25870.0
2021-07-30 10:00:00,45.28,45.32,45.19,45.32,36239.0,45.28,45.32,45.19,45.32,36239.0
2021-07-30 10:05:00,45.32,45.43,45.31,45.38,65873.0,45.32,45.43,45.31,45.38,65873.0
2021-07-30 10:10:00,45.39,45.4,45.34,45.35,33145.0,45.39,45.4,45.34,45.35,33145.0
2021-07-30 10:15:00,45.35,45.38,45.28,45.29,50248.0,45.35,45.38,45.28,45.29,50248.0
2021-07-30 10:20:00,45.29,45.35,45.27,45.27,70970.0,45.29,45.35,45.27,45.27,70970.0
2021-07-30 10:25:00,45.26,45.26,45.21,45.23,44940.0,45.26,45.26,45.21,45.23,44940.0
2021-07-30 10:30:00,45.23,45.3,45.22,45.27,39833.0,45.23,45.3,45.22,45.27,39833.0
2021-07-30 10:35:00,45.27,45.43,45.27,45.43,500010.0,45.27,45.43,45.27,45.43,500010.0
2021-07-30 10:40:00,45.43,45.51,45.42,45.5,51755.0,45.43,45.51,45.42,45.5,51755.0
2021-07-30 10:45:00,45.5,45.52,45.44,45.47,57016.0,45.5,45.52,45.44,45.47,57016.0
2021-07-30 10:50:00,45.47,45.48,45.39,45.41,88755.0,45.47,45.48,45.39,45.41,88755.0
2021-07-30 10:55:00,45.41,45.53,45.39,45.5,80991.0,45.41,45.53,45.39,45.5,80991.0
2021-07-30 11:00:00,45.5,45.55,45.48,45.54,47881.0,45.5,45.55,45.48,45.54,47881.0
2021-07-30 11:05:00,45.54,45.58,45.52,45.57,28456.0,45.54,45.58,45.52,45.57,28456.0
2021-07-30 11:10:00,45.57,45.59,45.54,45.56,45719.0,45.57,45.59,45.54,45.56,45719.0
2021-07-30 11:15:00,45.56,45.57,45.49,45.53,60073.0,45.56,45.57,45.49,45.53,60073.0
2021-07-30 11:20:00,45.53,45.58,45.52,45.58,71406.0,45.53,45.58,45.52,45.58,71406.0
2021-07-30 11:25:00,45.58,45.6,45.51,45.55,49855.0,45.58,45.6,45.51,45.55,49855.0
2021-07-30 11:30:00,45.55,45.59,45.52,45.53,69417.0,45.55,45.59,45.52,45.53,69417.0
2021-07-30 11:35:00,45.53,45.62,45.52,45.55,98779.0,45.53,45.62,45.52,45.55,98779.0
2021-07-30 11:40:00,45.55,45.58,45.51,45.58,34902.0,45.55,45.58,45.51,45.58,34902.0
2021-07-30 11:45:00,45.58,45.61,45.54,45.56,53596.0,45.58,45.61,45.54,45.56,53596.0
2021-07-30 11:50:00,45.55,45.56,45.49,45.5,27588.0,45.55,45.56,45.49,45.5,27588.0
2021-07-30 11:55:00,45.51,45.61,45.5,45.6,74864.0,45.51,45.61,45.5,45.6,74864.0
2021-07-30 12:00:00,45.59,45.67,45.59,45.66,63764.0,45.59,45.67,45.59,45.66,63764.0
2021-07-30 12:05:00,45.66,45.72,45.64,45.72,77754.0,45.66,45.72,45.64,45.72,77754.0
2021-07-30 12:10:00,45.72,45.76,45.69,45.7,89393.0,45.72,45.76,45.69,45.7,89393.0
2021-07-30 12:15:00,45.7,45.79,45.69,45.78,81279.0,45.7,45.79,45.69,45.78,81279.0
2021-07-30 12:20:00,45.78,45.82,45.73,45.78,108533.0,45.78,45.82,45.73,45.78,108533.0
2021-07-30 12:25:00,45.78,45.82,45.75,45.76,46104.0,45.78,45.82,45.75,45.76,46104.0
2021-07-30 12:30:00,45.76,45.8,45.75,45.77,35075.0,45.76,45.8,45.75,45.77,35075.0
2021-07-30 12:35:00,45.78,45.81,45.76,45.79,43808.0,45.78,45.81,45.76,45.79,43808.0
2021-07-30 12:40:00,45.79,45.86,45.75,45.76,91583.0,45.79,45.86,45.75,45.76,91583.0
2021-07-30 12:45:00,45.76,45.77,45.71,45.76,33296.0,45.76,45.77,45.71,45.76,33296.0
2021-07-30 12:50:00,45.77,45.8,45.74,45.76,43652.0,45.77,45.8,45.74,45.76,43652.0
2021-07-30 12:55:00,45.76,45.83,45.71,45.79,122752.0,45.76,45.83,45.71,45.79,122752.0
2021-07-30 13:00:00,45.79,45.85,45.78,45.8,71966.0,45.79,45.85,45.78,45.8,71966.0
2021-07-30 13:05:00,45.8,45.83,45.79,45.81,38672.0,45.8,45.83,45.79,45.81,38672.0
2021-07-30 13:10:00,45.81,45.84,45.79,45.84,50797.0,45.81,45.84,45.79,45.84,50797.0
2021-07-30 13:15:00,45.84,45.86,45.8,45.82,42080.0,45.84,45.86,45.8,45.82,42080.0
2021-07-30 13:20:00,45.82,45.83,45.8,45.81,37562.0,45.82,45.83,45.8,45.81,37562.0
2021-07-30 13:25:00,45.8,45.85,45.8,45.84,40286.0,45.8,45.85,45.8,45.84,40286.0
2021-07-30 13:30:00,45.83,45.89,45.82,45.88,45711.0,45.83,45.89,45.82,45.88,45711.0
2021-07-30 13:35:00,45.89,45.93,45.87,45.9,55495.0,45.89,45.93,45.87,45.9,55495.0
2021-07-30 13:40:00,45.89,45.9,45.86,45.87,27913.0,45.89,45.9,45.86,45.87,27913.0
2021-07-30 13:45:00,45.87,45.88,45.82,45.84,136887.0,45.87,45.88,45.82,45.84,136887.0
2021-07-30 13:50:00,45.84,45.84,45.72,45.74,858637.0,45.84,45.84,45.72,45.74,858637.0
2021-07-30 13:55:00,45.74,45.75,45.66,45.66,135623.0,45.74,45.75,45.66,45.66,135623.0
2021-07-30 14:00:00,45.66,45.76,45.62,45.75,203593.0,45.66,45.76,45.62,45.75,203593.0
2021-07-30 14:05:00,45.75,45.78,45.67,45.7,310548.0,45.75,45.78,45.67,45.7,310548.0
2021-07-30 14:10:00,45.7,45.74,45.67,45.71,44589.0,45.7,45.74,45.67,45.71,44589.0
2021-07-30 14:15:00,45.71,45.75,45.57,45.67,146714.0,45.71,45.75,45.57,45.67,146714.0
2021-07-30 14:20:00,45.66,45.68,45.59,45.63,109477.0,45.66,45.68,45.59,45.63,109477.0
2021-07-30 14:25:00,45.63,45.69,45.62,45.68,104890.0,45.63,45.69,45.62,45.68,104890.0
2021-07-30 14:30:00,45.69,45.73,45.67,45.7,93700.0,45.69,45.73,45.67,45.7,93700.0
2021-07-30 14:35:00,45.7,45.72,45.68,45.7,89258.0,45.7,45.72,45.68,45.7,89258.0
2021-07-30 14:40:00,45.7,45.77,45.69,45.77,65579.0,45.7,45.77,45.69,45.77,65579.0
2021-07-30 14:45:00,45.77,45.8,45.73,45.73,47702.0,45.77,45.8,45.73,45.73,47702.0
2021-07-30 14:50:00,45.73,45.8,45.73,45.8,71586.0,45.73,45.8,45.73,45.8,71586.0
2021-07-30 14:55:00,45.8,45.82,45.75,45.76,136238.0,45.8,45.82,45.75,45.76,136238.0
2021-07-30 15:00:00,45.77,45.78,45.73,45.76,57052.0,45.77,45.78,45.73,45.76,57052.0
2021-07-30 15:05:00,45.76,45.76,45.71,45.75,84733.0,45.76,45.76,45.71,45.75,84733.0
2021-07-30 15:10:00,45.75,45.76,45.71,45.73,76976.0,45.75,45.76,45.71,45.73,76976.0
2021-07-30 15:15:00,45.73,45.74,45.7,45.71,57379.0,45.73,45.74,45.7,45.71,57379.0
2021-07-30 15:20:00,45.7,45.7,45.56,45.59,168202.0,45.7,45.7,45.56,45.59,168202.0
2021-07-30 15:25:00,45.59,45.62,45.58,45.61,72954.0,45.59,45.62,45.58,45.61,72954.0
2021-07-30 15:30:00,45.62,45.63,45.57,45.61,108929.0,45.62,45.63,45.57,45.61,108929.0
2021-07-30 15:35:00,45.61,45.64,45.59,45.61,99704.0,45.61,45.64,45.59,45.61,99704.0
2021-07-30 15:40:00,45.61,45.63,45.57,45.57,138227.0,45.61,45.63,45.57,45.57,138227.0
2021-07-30 15:45:00,45.57,45.62,45.56,45.58,143842.0,45.57,45.62,45.56,45.58,143842.0
2021-07-30 15:50:00,45.58,45.63,45.54,45.55,222472.0,45.58,45.63,45.54,45.55,222472.0
2021-07-30 15:55:00,45.55,45.65,45.55,45.62,510079.0,45.55,45.65,45.55,45.62,510079.0
2021-08-02 09:30:00,45.77,45.95,45.65,45.83,185598.0,45.77,45.95,45.65,45.83,185598.0
2021-08-02 09:35:00,45.84,45.93,45.75,45.9,98357.0,45.84,45.93,45.75,45.9,98357.0
2021-08-02 09:40:00,45.9,45.94,45.72,45.77,95383.0,45.9,45.94,45.72,45.77,95383.0
2021-08-02 09:45:00,45.77,45.77,45.43,45.45,96302.0,45.77,45.77,45.43,45.45,96302.0
2021-08-02 09:50:00,45.45,45.52,45.41,45.46,75336.0,45.45,45.52,45.41,45.46,75336.0
2021-08-02 09:55:00,45.46,45.51,45.34,45.39,52719.0,45.46,45.51,45.34,45.39,52719.0
2021-08-02 10:00:00,45.37,45.54,45.34,45.53,85425.0,45.37,45.54,45.34,45.53,85425.0
2021-08-02 10:05:00,45.53,45.6,45.5,45.6,719234.0,45.53,45.6,45.5,45.6,719234.0
2021-08-02 10:10:00,45.59,45.64,45.55,45.63,129789.0,45.59,45.64,45.55,45.63,129789.0
2021-08-02 10:15:00,45.62,45.67,45.6,45.63,34012.0,45.62,45.67,45.6,45.63,34012.0
2021-08-02 10:20:00,45.63,45.65,45.59,45.61,75135.0,45.63,45.65,45.59,45.61,75135.0
2021-08-02 10:25:00,45.62,45.68,45.61,45.62,50340.0,45.62,45.68,45.61,45.62,50340.0
2021-08-02 10:30:00,45.62,45.73,45.62,45.72,47582.0,45.62,45.73,45.62,45.72,47582.0
2021-08-02 10:35:00,45.72,45.79,45.7,45.79,152045.0,45.72,45.79,45.7,45.79,152045.0
2021-08-02 10:40:00,45.8,45.83,45.78,45.82,78804.0,45.8,45.83,45.78,45.82,78804.0
2021-08-02 10:45:00,45.83,45.89,45.82,45.87,125083.0,45.83,45.89,45.82,45.87,125083.0
2021-08-02 10:50:00,45.87,45.97,45.86,45.97,167593.0,45.87,45.97,45.86,45.97,167593.0
2021-08-02 10:55:00,45.96,46.03,45.95,45.99,169172.0,45.96,46.03,45.95,45.99,169172.0
2021-08-02 11:00:00,45.98,45.99,45.89,45.91,161123.0,45.98,45.99,45.89,45.91,161123.0
2021-08-02 11:05:00,45.91,45.92,45.86,45.91,47045.0,45.91,45.92,45.86,45.91,47045.0
2021-08-02 11:10:00,45.92,46.14,45.91,46.11,305512.0,45.92,46.14,45.91,46.11,305512.0
2021-08-02 11:15:00,46.11,46.17,46.1,46.16,171115.0,46.11,46.17,46.1,46.16,171115.0
2021-08-02 11:20:00,46.15,46.28,46.12,46.27,139690.0,46.15,46.28,46.12,46.27,139690.0
2021-08-02 11:25:00,46.26,46.29,46.24,46.29,145871.0,46.26,46.29,46.24,46.29,145871.0
2021-08-02 11:30:00,46.29,46.29,46.13,46.21,112896.0,46.29,46.29,46.13,46.21,112896.0
2021-08-02 11:35:00,46.21,46.22,46.1,46.12,60123.0,46.21,46.22,46.1,46.12,60123.0
2021-08-02 11:40:00,46.13,46.14,46.07,46.11,386963.0,46.13,46.14,46.07,46.11,386963.0
2021-08-02 11:45:00,46.11,46.12,46.03,46.09,211333.0,46.11,46.12,46.03,46.09,211333.0
2021-08-02 11:50:00,46.08,46.08,45.98,46.0,357719.0,46.08,46.08,45.98,46.0,357719.0
2021-08-02 11:55:00,46.0,46.02,45.9,45.94,119274.0,46.0,46.02,45.9,45.94,119274.0
2021-08-02 12:00:00,45.93,45.95,45.83,45.86,215741.0,45.93,45.95,45.83,45.86,215741.0
2021-08-02 12:05:00,45.85,45.85,45.8,45.82,86317.0,45.85,45.85,45.8,45.82,86317.0
2021-08-02 12:10:00,45.83,45.87,45.8,45.87,42479.0,45.83,45.87,45.8,45.87,42479.0
2021-08-02 12:15:00,45.87,45.9,45.86,45.89,96481.0,45.87,45.9,45.86,45.89,96481.0
2021-08-02 12:20:00,45.89,45.89,45.84,45.85,86537.0,45.89,45.89,45.84,45.85,86537.0
2021-08-02 12:25:00,45.85,45.88,45.84,45.87,48096.0,45.85,45.88,45.84,45.87,48096.0
2021-08-02 12:30:00,45.86,45.88,45.84,45.86,89256.0,45.86,45.88,45.84,45.86,89256.0
2021-08-02 12:35:00,45.85,45.88,45.84,45.86,44453.0,45.85,45.88,45.84,45.86,44453.0
2021-08-02 12:40:00,45.87,45.92,45.84,45.91,80712.0,45.87,45.92,45.84,45.91,80712.0
2021-08-02 12:45:00,45.91,45.92,45.85,45.87,60301.0,45.91,45.92,45.85,45.87,60301.0
2021-08-02 12:50:00,45.87,45.88,45.84,45.85,57752.0,45.87,45.88,45.84,45.85,57752.0
2021-08-02 12:55:00,45.85,45.86,45.75,45.84,69275.0,45.85,45.86,45.75,45.84,69275.0
2021-08-02 13:00:00,45.85,45.87,45.79,45.86,42154.0,45.85,45.87,45.79,45.86,42154.0
2021-08-02 13:05:00,45.85,45.89,45.85,45.88,43239.0,45.85,45.89,45.85,45.88,43239.0
2021-08-02 13:10:00,45.87,45.89,45.83,45.84,76788.0,45.87,45.89,45.83,45.84,76788.0
2021-08-02 13:15:00,45.85,45.9,45.84,45.9,41241.0,45.85,45.9,45.84,45.9,41241.0
2021-08-02 13:20:00,45.9,45.92,45.84,45.84,48675.0,45.9,45.92,45.84,45.84,48675.0
2021-08-02 13:25:00,45.84,45.87,45.77,45.85,42715.0,45.84,45.87,45.77,45.85,42715.0
2021-08-02 13:30:00,45.85,45.87,45.79,45.82,53068.0,45.85,45.87,45.79,45.82,53068.0
2021-08-02 13:35:00,45.81,45.88,45.8,45.87,73604.0,45.81,45.88,45.8,45.87,73604.0
2021-08-02 13:40:00,45.87,45.88,45.85,45.86,39601.0,45.87,45.88,45.85,45.86,39601.0
2021-08-02 13:45:00,45.87,45.87,45.8,45.84,68088.0,45.87,45.87,45.8,45.84,68088.0
2021-08-02 13:50:00,45.83,45.88,45.81,45.85,33296.0,45.83,45.88,45.81,45.85,33296.0
2021-08-02 13:55:00,45.85,45.87,45.83,45.87,33277.0,45.85,45.87,45.83,45.87,33277.0
2021-08-02 14:00:00,45.86,45.87,45.82,45.83,42782.0,45.86,45.87,45.82,45.83,42782.0
2021-08-02 14:05:00,45.84,45.86,45.81,45.86,57143.0,45.84,45.86,45.81,45.86,57143.0
2021-08-02 14:10:00,45.86,45.87,45.84,45.87,37354.0,45.86,45.87,45.84,45.87,37354.0
2021-08-02 14:15:00,45.87,45.89,45.86,45.88,50883.0,45.87,45.89,45.86,45.88,50883.0
2021-08-02 14:20:00,45.88,45.89,45.82,45.84,51584.0,45.88,45.89,45.82,45.84,51584.0
2021-08-02 14:25:00,45.83,45.84,45.78,45.81,44551.0,45.83,45.84,45.78,45.81,44551.0
2021-08-02 14:30:00,45.8,45.82,45.79,45.81,39817.0,45.8,45.82,45.79,45.81,39817.0
2021-08-02 14:35:00,45.81,45.82,45.8,45.8,39132.0,45.81,45.82,45.8,45.8,39132.0
2021-08-02 14:40:00,45.81,45.82,45.76,45.8,60321.0,45.81,45.82,45.76,45.8,60321.0
2021-08-02 14:45:00,45.8,45.87,45.8,45.86,38475.0,45.8,45.87,45.8,45.86,38475.0
2021-08-02 14:50:00,45.86,45.88,45.84,45.86,47859.0,45.86,45.88,45.84,45.86,47859.0
2021-08-02 14:55:00,45.87,45.9,45.86,45.9,35498.0,45.87,45.9,45.86,45.9,35498.0
2021-08-02 15:00:00,45.9,45.9,45.85,45.88,44273.0,45.9,45.9,45.85,45.88,44273.0
2021-08-02 15:05:00,45.88,45.9,45.86,45.9,58499.0,45.88,45.9,45.86,45.9,58499.0
2021-08-02 15:10:00,45.9,45.91,45.87,45.91,37392.0,45.9,45.91,45.87,45.91,37392.0
2021-08-02 15:15:00,45.91,45.92,45.88,45.91,58861.0,45.91,45.92,45.88,45.91,58861.0
2021-08-02 15:20:00,45.91,45.94,45.89,45.92,93556.0,45.91,45.94,45.89,45.92,93556.0
2021-08-02 15:25:00,45.91,45.98,45.9,45.96,157993.0,45.91,45.98,45.9,45.96,157993.0
2021-08-02 15:30:00,45.96,45.96,45.88,45.92,138463.0,45.96,45.96,45.88,45.92,138463.0
2021-08-02 15:35:00,45.92,45.95,45.9,45.93,94920.0,45.92,45.95,45.9,45.93,94920.0
2021-08-02 15:40:00,45.93,45.94,45.9,45.9,137215.0,45.93,45.94,45.9,45.9,137215.0
2021-08-02 15:45:00,45.9,45.94,45.88,45.92,214740.0,45.9,45.94,45.88,45.92,214740.0
2021-08-02 15:50:00,45.91,45.96,45.85,45.86,310611.0,45.91,45.96,45.85,45.86,310611.0
2021-08-02 15:55:00,45.85,45.89,45.81,45.88,451471.0,45.85,45.89,45.81,45.88,451471.0
2021-08-03 09:30:00,45.9,45.93,45.71,45.76,94456.0,45.9,45.93,45.71,45.76,94456.0
2021-08-03 09:35:00,45.76,45.83,45.7,45.78,78651.0,45.76,45.83,45.7,45.78,78651.0
2021-08-03 09:40:00,45.78,45.78,45.53,45.56,120278.0,45.78,45.78,45.53,45.56,120278.0
2021-08-03 09:45:00,45.57,45.57,45.44,45.54,37372.0,45.57,45.57,45.44,45.54,37372.0
2021-08-03 09:50:00,45.54,45.69,45.51,45.63,42936.0,45.54,45.69,45.51,45.63,42936.0
2021-08-03 09:55:00,45.62,45.64,45.57,45.59,22062.0,45.62,45.64,45.57,45.59,22062.0
2021-08-03 10:00:00,45.59,45.69,45.56,45.65,46979.0,45.59,45.69,45.56,45.65,46979.0
2021-08-03 10:05:00,45.64,45.64,45.52,45.55,98959.0,45.64,45.64,45.52,45.55,98959.0
2021-08-03 10:10:00,45.55,45.6,45.5,45.5,40806.0,45.55,45.6,45.5,45.5,40806.0
2021-08-03 10:15:00,45.51,45.53,45.39,45.49,70602.0,45.51,45.53,45.39,45.49,70602.0
2021-08-03 10:20:00,45.48,45.56,45.45,45.55,33296.0,45.48,45.56,45.45,45.55,33296.0
2021-08-03 10:25:00,45.56,45.6,45.52,45.56,47358.0,45.56,45.6,45.52,45.56,47358.0
2021-08-03 10:30:00,45.55,45.57,45.43,45.44,29408.0,45.55,45.57,45.43,45.44,29408.0
2021-08-03 10:35:00,45.44,45.52,45.42,45.5,26628.0,45.44,45.52,45.42,45.5,26628.0
2021-08-03 10:40:00,45.49,45.53,45.42,45.42,28214.0,45.49,45.53,45.42,45.42,28214.0
2021-08-03 10:45:00,45.43,45.43,45.35,45.4,88028.0,45.43,45.43,45.35,45.4,88028.0
2021-08-03 10:50:00,45.4,45.44,45.26,45.28,82380.0,45.4,45.44,45.26,45.28,82380.0
2021-08-03 10:55:00,45.27,45.35,45.27,45.3,50166.0,45.27,45.35,45.27,45.3,50166.0
2021-08-03 11:00:00,45.29,45.33,45.2,45.27,45772.0,45.29,45.33,45.2,45.27,45772.0
2021-08-03 11:05:00,45.27,45.27,45.19,45.26,34873.0,45.27,45.27,45.19,45.26,34873.0
2021-08-03 11:10:00,45.25,45.28,45.2,45.23,62037.0,45.25,45.28,45.2,45.23,62037.0
2021-08-03 11:15:00,45.23,45.28,45.22,45.24,41784.0,45.23,45.28,45.22,45.24,41784.0
2021-08-03 11:20:00,45.24,45.25,45.2,45.23,35004.0,45.24,45.25,45.2,45.23,35004.0
2021-08-03 11:25:00,45.22,45.27,45.16,45.25,73210.0,45.22,45.27,45.16,45.25,73210.0
2021-08-03 11:30:00,45.25,45.4,45.24,45.4,184816.0,45.25,45.4,45.24,45.4,184816.0
2021-08-03 11:35:00,45.4,45.43,45.34,45.41,34135.0,45.4,45.43,45.34,45.41,34135.0
2021-08-03 11:40:00,45.41,45.55,45.4,45.54,53658.0,45.41,45.55,45.4,45.54,53658.0
2021-08-03 11:45:00,45.53,45.58,45.52,45.56,108174.0,45.53,45.58,45.52,45.56,108174.0
2021-08-03 11:50:00,45.56,45.66,45.56,45.64,41789.0,45.56,45.66,45.56,45.64,41789.0
2021-08-03 11:55:00,45.64,45.64,45.54,45.56,29301.0,45.64,45.64,45.54,45.56,29301.0
2021-08-03 12:00:00,45.56,45.57,45.51,45.53,131104.0,45.56,45.57,45.51,45.53,131104.0
2021-08-03 12:05:00,45.53,45.61,45.53,45.58,51408.0,45.53,45.61,45.53,45.58,51408.0
2021-08-03 12:10:00,45.58,45.6,45.53,45.55,39711.0,45.58,45.6,45.53,45.55,39711.0
2021-08-03 12:15:00,45.55,45.56,45.51,45.51,41733.0,45.55,45.56,45.51,45.51,41733.0
2021-08-03 12:20:00,45.52,45.55,45.47,45.48,53177.0,45.52,45.55,45.47,45.48,53177.0
2021-08-03 12:25:00,45.48,45.53,45.47,45.49,55901.0,45.48,45.53,45.47,45.49,55901.0
2021-08-03 12:30:00,45.49,45.5,45.44,45.5,25336.0,45.49,45.5,45.44,45.5,25336.0
2021-08-03 12:35:00,45.5,45.5,45.47,45.48,16209.0,45.5,45.5,45.47,45.48,16209.0
2021-08-03 12:40:00,45.48,45.48,45.46,45.47,12779.0,45.48,45.48,45.46,45.47,12779.0
2021-08-03 12:45:00,45.47,45.48,45.42,45.45,22640.0,45.47,45.48,45.42,45.45,22640.0
2021-08-03 12:50:00,45.45,45.47,45.4,45.43,32713.0,45.45,45.47,45.4,45.43,32713.0
2021-08-03 12:55:00,45.43,45.47,45.42,45.47,16634.0,45.43,45.47,45.42,45.47,16634.0
2021-08-03 13:00:00,45.47,45.56,45.46,45.55,23009.0,45.47,45.56,45.46,45.55,23009.0
2021-08-03 13:05:00,45.55,45.59,45.54,45.57,34164.0,45.55,45.59,45.54,45.57,34164.0
2021-08-03 13:10:00,45.57,45.58,45.55,45.58,14783.0,45.57,45.58,45.55,45.58,14783.0
2021-08-03 13:15:00,45.58,45.61,45.58,45.59,19376.0,45.58,45.61,45.58,45.59,19376.0
2021-08-03 13:20:00,45.6,45.64,45.59,45.63,27543.0,45.6,45.64,45.59,45.63,27543.0
2021-08-03 13:25:00,45.63,45.63,45.59,45.61,20790.0,45.63,45.63,45.59,45.61,20790.0
2021-08-03 13:30:00,45.61,45.63,45.6,45.6,36615.0,45.61,45.63,45.6,45.6,36615.0
2021-08-03 13:35:00,45.59,45.59,45.53,45.55,38625.0,45.59,45.59,45.53,45.55,38625.0
2021-08-03 13:40:00,45.54,45.63,45.53,45.61,69544.0,45.54,45.63,45.53,45.61,69544.0
2021-08-03 13:45:00,45.62,45.66,45.61,45.63,20893.0,45.62,45.66,45.61,45.63,20893.0
2021-08-03 13:50:00,45.64,45.67,45.62,45.65,27987.0,45.64,45.67,45.62,45.65,27987.0
2021-08-03 13:55:00,45.65,45.71,45.65,45.71,36457.0,45.65,45.71,45.65,45.71,36457.0
2021-08-03 14:00:00,45.7,45.77,45.7,45.74,83327.0,45.7,45.77,45.7,45.74,83327.0
2021-08-03 14:05:00,45.75,45.75,45.67,45.67,61361.0,45.75,45.75,45.67,45.67,61361.0
2021-08-03 14:10:00,45.67,45.71,45.66,45.7,27682.0,45.67,45.71,45.66,45.7,27682.0
2021-08-03 14:15:00,45.7,45.74,45.7,45.73,27516.0,45.7,45.74,45.7,45.73,27516.0
2021-08-03 14:20:00,45.72,45.75,45.7,45.71,32153.0,45.72,45.75,45.7,45.71,32153.0
2021-08-03 14:25:00,45.71,45.72,45.68,45.7,43918.0,45.71,45.72,45.68,45.7,43918.0
2021-08-03 14:30:00,45.7,45.76,45.7,45.75,48405.0,45.7,45.76,45.7,45.75,48405.0
2021-08-03 14:35:00,45.75,45.76,45.71,45.73,25450.0,45.75,45.76,45.71,45.73,25450.0
2021-08-03 14:40:00,45.73,45.74,45.69,45.7,25933.0,45.73,45.74,45.69,45.7,25933.0
2021-08-03 14:45:00,45.71,45.73,45.68,45.72,30382.0,45.71,45.73,45.68,45.72,30382.0
2021-08-03 14:50:00,45.72,45.72,45.68,45.71,25473.0,45.72,45.72,45.68,45.71,25473.0
2021-08-03 14:55:00,45.71,45.75,45.71,45.72,20294.0,45.71,45.75,45.71,45.72,20294.0
2021-08-03 15:00:00,45.73,45.74,45.71,45.72,32331.0,45.73,45.74,45.71,45.72,32331.0
2021-08-03 15:05:00,45.72,45.78,45.71,45.74,58262.0,45.72,45.78,45.71,45.74,58262.0
2021-08-03 15:10:00,45.75,45.75,45.71,45.73,15199.0,45.75,45.75,45.71,45.73,15199.0
2021-08-03 15:15:00,45.72,45.73,45.71,45.72,22072.0,45.72,45.73,45.71,45.72,22072.0
2021-08-03 15:20:00,45.72,45.78,45.71,45.73,60373.0,45.72,45.78,45.71,45.73,60373.0
2021-08-03 15:25:00,45.73,45.73,45.63,45.64,233165.0,45.73,45.73,45.63,45.64,233165.0
2021-08-03 15:30:00,45.63,45.65,45.59,45.64,170706.0,45.63,45.65,45.59,45.64,170706.0
2021-08-03 15:35:00,45.64,45.7,45.63,45.68,59336.0,45.64,45.7,45.63,45.68,59336.0
2021-08-03 15:40:00,45.68,45.69,45.6,45.6,73114.0,45.68,45.69,45.6,45.6,73114.0
2021-08-03 15:45:00,45.6,45.63,45.55,45.55,82212.0,45.6,45.63,45.55,45.55,82212.0
2021-08-03 15:50:00,45.54,45.56,45.49,45.54,178811.0,45.54,45.56,45.49,45.54,178811.0
2021-08-03 15:55:00,45.54,45.54,45.46,45.54,654281.0,45.54,45.54,45.46,45.54,654281.0
2021-08-04 09:30:00,45.38,45.49,45.31,45.39,103994.0,45.38,45.49,45.31,45.39,103994.0
2021-08-04 09:35:00,45.38,45.44,45.28,45.29,60859.0,45.38,45.44,45.28,45.29,60859.0
2021-08-04 09:40:00,45.28,45.37,45.21,45.22,385428.0,45.28,45.37,45.21,45.22,385428.0
2021-08-04 09:45:00,45.22,45.41,45.21,45.41,96007.0,45.22,45.41,45.21,45.41,96007.0
2021-08-04 09:50:00,45.41,45.49,45.39,45.46,105685.0,45.41,45.49,45.39,45.46,105685.0
2021-08-04 09:55:00,45.46,45.54,45.4,45.46,53727.0,45.46,45.54,45.4,45.46,53727.0
2021-08-04 10:00:00,45.46,45.48,45.37,45.45,57663.0,45.46,45.48,45.37,45.45,57663.0
2021-08-04 10:05:00,45.45,45.58,45.41,45.55,87947.0,45.45,45.58,45.41,45.55,87947.0
2021-08-04 10:10:00,45.56,45.6,45.51,45.53,65735.0,45.56,45.6,45.51,45.53,65735.0
2021-08-04 10:15:00,45.54,45.55,45.39,45.39,55394.0,45.54,45.55,45.39,45.39,55394.0
2021-08-04 10:20:00,45.4,45.4,45.25,45.26,64042.0,45.4,45.4,45.25,45.26,64042.0
2021-08-04 10:25:00,45.25,45.26,45.16,45.16,39733.0,45.25,45.26,45.16,45.16,39733.0
2021-08-04 10:30:00,45.15,45.15,44.97,44.98,60478.0,45.15,45.15,44.97,44.98,60478.0
2021-08-04 10:35:00,44.98,44.99,44.91,44.92,60730.0,44.98,44.99,44.91,44.92,60730.0
2021-08-04 10:40:00,44.92,44.98,44.83,44.86,125181.0,44.92,44.98,44.83,44.86,125181.0
2021-08-04 10:45:00,44.86,44.9,44.77,44.81,89788.0,44.86,44.9,44.77,44.81,89788.0
2021-08-04 10:50:00,44.82,44.83,44.74,44.75,125443.0,44.82,44.83,44.74,44.75,125443.0
2021-08-04 10:55:00,44.74,44.86,44.7,44.7,116594.0,44.74,44.86,44.7,44.7,116594.0
2021-08-04 11:00:00,44.71,44.77,44.67,44.71,133535.0,44.71,44.77,44.67,44.71,133535.0
2021-08-04 11:05:00,44.71,44.74,44.64,44.71,67920.0,44.71,44.74,44.64,44.71,67920.0
2021-08-04 11:10:00,44.71,44.71,44.61,44.64,72398.0,44.71,44.71,44.61,44.64,72398.0
2021-08-04 11:15:00,44.65,44.74,44.61,44.7,76422.0,44.65,44.74,44.61,44.7,76422.0
2021-08-04 11:20:00,44.69,44.69,44.54,44.59,80194.0,44.69,44.69,44.54,44.59,80194.0
2021-08-04 11:25:00,44.6,44.69,44.59,44.68,47589.0,44.6,44.69,44.59,44.68,47589.0
2021-08-04 11:30:00,44.68,44.7,44.58,44.64,71315.0,44.68,44.7,44.58,44.64,71315.0
2021-08-04 11:35:00,44.64,44.69,44.47,44.48,125929.0,44.64,44.69,44.47,44.48,125929.0
2021-08-04 11:40:00,44.48,44.61,44.46,44.61,125567.0,44.48,44.61,44.46,44.61,125567.0
2021-08-04 11:45:00,44.61,44.61,44.53,44.54,52460.0,44.61,44.61,44.53,44.54,52460.0
2021-08-04 11:50:00,44.54,44.64,44.5,44.64,96767.0,44.54,44.64,44.5,44.64,96767.0
2021-08-04 11:55:00,44.64,44.83,44.63,44.83,152686.0,44.64,44.83,44.63,44.83,152686.0
2021-08-04 12:00:00,44.83,44.93,44.79,44.92,108742.0,44.83,44.93,44.79,44.92,108742.0
2021-08-04 12:05:00,44.92,44.95,44.89,44.94,67786.0,44.92,44.95,44.89,44.94,67786.0
2021-08-04 12:10:00,44.94,44.97,44.88,44.89,70861.0,44.94,44.97,44.88,44.89,70861.0
2021-08-04 12:15:00,44.89,44.91,44.84,44.87,57378.0,44.89,44.91,44.84,44.87,57378.0
2021-08-04 12:20:00,44.88,44.88,44.79,44.8,35199.0,44.88,44.88,44.79,44.8,35199.0
2021-08-04 12:25:00,44.8,44.81,44.72,44.73,54085.0,44.8,44.81,44.72,44.73,54085.0
2021-08-04 12:30:00,44.73,44.77,44.65,44.68,68792.0,44.73,44.77,44.65,44.68,68792.0
2021-08-04 12:35:00,44.68,44.73,44.67,44.71,75374.0,44.68,44.73,44.67,44.71,75374.0
2021-08-04 12:40:00,44.71,44.72,44.61,44.63,70104.0,44.71,44.72,44.61,44.63,70104.0
2021-08-04 12:45:00,44.63,44.73,44.62,44.7,40121.0,44.63,44.73,44.62,44.7,40121.0
2021-08-04 12:50:00,44.7,44.71,44.66,44.69,21656.0,44.7,44.71,44.66,44.69,21656.0
2021-08-04 12:55:00,44.69,44.69,44.64,44.65,32684.0,44.69,44.69,44.64,44.65,32684.0
2021-08-04 13:00:00,44.65,44.7,44.61,44.66,55880.0,44.65,44.7,44.61,44.66,55880.0
2021-08-04 13:05:00,44.66,44.69,44.61,44.61,50754.0,44.66,44.69,44.61,44.61,50754.0
2021-08-04 13:10:00,44.61,44.64,44.6,44.61,28970.0,44.61,44.64,44.6,44.61,28970.0
2021-08-04 13:15:00,44.62,44.65,44.59,44.61,45660.0,44.62,44.65,44.59,44.61,45660.0
2021-08-04 13:20:00,44.61,44.64,44.58,44.63,36688.0,44.61,44.64,44.58,44.63,36688.0
2021-08-04 13:25:00,44.62,44.63,44.59,44.59,18715.0,44.62,44.63,44.59,44.59,18715.0
2021-08-04 13:30:00,44.59,44.63,44.58,44.63,33403.0,44.59,44.63,44.58,44.63,33403.0
2021-08-04 13:35:00,44.63,44.64,44.6,44.63,20056.0,44.63,44.64,44.6,44.63,20056.0
2021-08-04 13:40:00,44.63,44.63,44.57,44.58,55429.0,44.63,44.63,44.57,44.58,55429.0
2021-08-04 13:45:00,44.57,44.65,44.57,44.64,53655.0,44.57,44.65,44.57,44.64,53655.0
2021-08-04 13:50:00,44.63,44.67,44.62,44.66,27442.0,44.63,44.67,44.62,44.66,27442.0
2021-08-04 13:55:00,44.66,44.67,44.62,44.64,14440.0,44.66,44.67,44.62,44.64,14440.0
2021-08-04 14:00:00,44.64,44.67,44.63,44.66,28768.0,44.64,44.67,44.63,44.66,28768.0
2021-08-04 14:05:00,44.66,44.66,44.62,44.66,29748.0,44.66,44.66,44.62,44.66,29748.0
2021-08-04 14:10:00,44.66,44.82,44.64,44.82,377263.0,44.66,44.82,44.64,44.82,377263.0
2021-08-04 14:15:00,44.82,44.83,44.79,44.8,80797.0,44.82,44.83,44.79,44.8,80797.0
2021-08-04 14:20:00,44.8,44.82,44.71,44.73,75711.0,44.8,44.82,44.71,44.73,75711.0
2021-08-04 14:25:00,44.73,44.74,44.63,44.64,65137.0,44.73,44.74,44.63,44.64,65137.0
2021-08-04 14:30:00,44.63,44.66,44.58,44.59,60328.0,44.63,44.66,44.58,44.59,60328.0
2021-08-04 14:35:00,44.59,44.61,44.58,44.59,36258.0,44.59,44.61,44.58,44.59,36258.0
2021-08-04 14:40:00,44.59,44.63,44.52,44.54,110067.0,44.59,44.63,44.52,44.54,110067.0
2021-08-04 14:45:00,44.53,44.53,44.46,44.48,61125.0,44.53,44.53,44.46,44.48,61125.0
2021-08-04 14:50:00,44.49,44.49,44.38,44.39,81119.0,44.49,44.49,44.38,44.39,81119.0
2021-08-04 14:55:00,44.39,44.43,44.37,44.38,91357.0,44.39,44.43,44.37,44.38,91357.0
2021-08-04 15:00:00,44.38,44.42,44.36,44.38,77577.0,44.38,44.42,44.36,44.38,77577.0
2021-08-04 15:05:00,44.37,44.51,44.37,44.48,67307.0,44.37,44.51,44.37,44.48,67307.0
2021-08-04 15:10:00,44.48,44.5,44.38,44.38,89370.0,44.48,44.5,44.38,44.38,89370.0
2021-08-04 15:15:00,44.38,44.4,44.35,44.38,85682.0,44.38,44.4,44.35,44.38,85682.0
2021-08-04 15:20:00,44.38,44.43,44.37,44.41,52029.0,44.38,44.43,44.37,44.41,52029.0
2021-08-04 15:25:00,44.41,44.43,44.36,44.36,70742.0,44.41,44.43,44.36,44.36,70742.0
2021-08-04 15:30:00,44.37,44.46,44.36,44.41,103195.0,44.37,44.46,44.36,44.41,103195.0
2021-08-04 15:35:00,44.41,44.44,44.36,44.37,106380.0,44.41,44.44,44.36,44.37,106380.0
2021-08-04 15:40:00,44.38,44.38,44.31,44.32,135514.0,44.38,44.38,44.31,44.32,135514.0
2021-08-04 15:45:00,44.32,44.39,44.31,44.33,190081.0,44.32,44.39,44.31,44.33,190081.0
2021-08-04 15:50:00,44.34,44.4,44.33,44.33,172909.0,44.34,44.4,44.33,44.33,172909.0
2021-08-04 15:55:00,44.34,44.34,44.24,44.26,474994.0,44.34,44.34,44.24,44.26,474994.0
2021-08-05 09:30:00,44.45,44.45,44.29,44.42,158593.0,44.45,44.45,44.29,44.42,158593.0
2021-08-05 09:35:00,44.41,44.49,44.34,44.49,94280.0,44.41,44.49,44.34,44.49,94280.0
2021-08-05 09:40:00,44.5,44.56,44.44,44.55,52014.0,44.5,44.56,44.44,44.55,52014.0
2021-08-05 09:45:00,44.55,44.61,44.49,44.57,67885.0,44.55,44.61,44.49,44.57,67885.0
2021-08-05 09:50:00,44.57,44.61,44.32,44.41,358255.0,44.57,44.61,44.32,44.41,358255.0
2021-08-05 09:55:00,44.41,44.41,44.29,44.33,51678.0,44.41,44.41,44.29,44.33,51678.0
2021-08-05 10:00:00,44.33,44.34,44.26,44.27,27149.0,44.33,44.34,44.26,44.27,27149.0
2021-08-05 10:05:00,44.27,44.31,44.21,44.26,57552.0,44.27,44.31,44.21,44.26,57552.0
2021-08-05 10:10:00,44.26,44.26,44.2,44.21,57438.0,44.26,44.26,44.2,44.21,57438.0
2021-08-05 10:15:00,44.22,44.26,44.14,44.15,39739.0,44.22,44.26,44.14,44.15,39739.0
2021-08-05 10:20:00,44.15,44.17,44.08,44.1,32690.0,44.15,44.17,44.08,44.1,32690.0
2021-08-05 10:25:00,44.1,44.21,44.08,44.16,46760.0,44.1,44.21,44.08,44.16,46760.0
2021-08-05 10:30:00,44.16,44.18,44.09,44.13,57848.0,44.16,44.18,44.09,44.13,57848.0
2021-08-05 10:35:00,44.13,44.16,44.09,44.12,40363.0,44.13,44.16,44.09,44.12,40363.0
2021-08-05 10:40:00,44.12,44.18,44.09,44.18,20007.0,44.12,44.18,44.09,44.18,20007.0
2021-08-05 10:45:00,44.18,44.22,44.17,44.2,32122.0,44.18,44.22,44.17,44.2,32122.0
2021-08-05 10:50:00,44.2,44.22,44.13,44.16,37438.0,44.2,44.22,44.13,44.16,37438.0
2021-08-05 10:55:00,44.16,44.21,44.15,44.16,20533.0,44.16,44.21,44.15,44.16,20533.0
2021-08-05 11:00:00,44.16,44.16,44.1,44.11,19569.0,44.16,44.16,44.1,44.11,19569.0
2021-08-05 11:05:00,44.11,44.17,44.1,44.14,17691.0,44.11,44.17,44.1,44.14,17691.0
2021-08-05 11:10:00,44.14,44.16,44.11,44.12,33177.0,44.14,44.16,44.11,44.12,33177.0
2021-08-05 11:15:00,44.12,44.13,44.06,44.1,40926.0,44.12,44.13,44.06,44.1,40926.0
2021-08-05 11:20:00,44.1,44.14,44.09,44.11,22011.0,44.1,44.14,44.09,44.11,22011.0
2021-08-05 11:25:00,44.12,44.15,44.1,44.15,23468.0,44.12,44.15,44.1,44.15,23468.0
2021-08-05 11:30:00,44.15,44.18,44.12,44.18,17062.0,44.15,44.18,44.12,44.18,17062.0
2021-08-05 11:35:00,44.18,44.22,44.15,44.2,30804.0,44.18,44.22,44.15,44.2,30804.0
2021-08-05 11:40:00,44.2,44.3,44.19,44.29,31860.0,44.2,44.3,44.19,44.29,31860.0
2021-08-05 11:45:00,44.29,44.3,44.23,44.27,50619.0,44.29,44.3,44.23,44.27,50619.0
2021-08-05 11:50:00,44.27,44.27,44.14,44.15,116574.0,44.27,44.27,44.14,44.15,116574.0
2021-08-05 11:55:00,44.15,44.23,44.14,44.19,349425.0,44.15,44.23,44.14,44.19,349425.0
2021-08-05 12:00:00,44.19,44.19,44.09,44.11,41356.0,44.19,44.19,44.09,44.11,41356.0
2021-08-05 12:05:00,44.11,44.15,44.07,44.15,726767.0,44.11,44.15,44.07,44.15,726767.0
2021-08-05 12:10:00,44.15,44.26,44.14,44.25,59469.0,44.15,44.26,44.14,44.25,59469.0
2021-08-05 12:15:00,44.25,44.25,44.13,44.15,46152.0,44.25,44.25,44.13,44.15,46152.0
2021-08-05 12:20:00,44.14,44.21,44.12,44.17,52540.0,44.14,44.21,44.12,44.17,52540.0
2021-08-05 12:25:00,44.17,44.21,44.17,44.2,21682.0,44.17,44.21,44.17,44.2,21682.0
2021-08-05 12:30:00,44.19,44.2,44.15,44.16,20255.0,44.19,44.2,44.15,44.16,20255.0
2021-08-05 12:35:00,44.15,44.18,44.13,44.15,35743.0,44.15,44.18,44.13,44.15,35743.0
2021-08-05 12:40:00,44.15,44.21,44.14,44.21,39197.0,44.15,44.21,44.14,44.21,39197.0
2021-08-05 12:45:00,44.21,44.22,44.18,44.21,44537.0,44.21,44.22,44.18,44.21,44537.0
2021-08-05 12:50:00,44.21,44.28,44.19,44.24,142183.0,44.21,44.28,44.19,44.24,142183.0
2021-08-05 12:55:00,44.25,44.27,44.21,44.25,73021.0,44.25,44.27,44.21,44.25,73021.0
2021-08-05 13:00:00,44.25,44.28,44.24,44.25,46923.0,44.25,44.28,44.24,44.25,46923.0
2021-08-05 13:05:00,44.25,44.26,44.22,44.23,75501.0,44.25,44.26,44.22,44.23,75501.0
2021-08-05 13:10:00,44.24,44.26,44.23,44.25,46740.0,44.24,44.26,44.23,44.25,46740.0
2021-08-05 13:15:00,44.25,44.26,44.23,44.23,26378.0,44.25,44.26,44.23,44.23,26378.0
2021-08-05 13:20:00,44.23,44.26,44.23,44.23,31228.0,44.23,44.26,44.23,44.23,31228.0
2021-08-05 13:25:00,44.23,44.24,44.21,44.21,41033.0,44.23,44.24,44.21,44.21,41033.0
2021-08-05 13:30:00,44.22,44.22,44.18,44.19,29460.0,44.22,44.22,44.18,44.19,29460.0
2021-08-05 13:35:00,44.18,44.18,44.11,44.11,64402.0,44.18,44.18,44.11,44.11,64402.0
2021-08-05 13:40:00,44.12,44.21,44.1,44.18,51921.0,44.12,44.21,44.1,44.18,51921.0
2021-08-05 13:45:00,44.18,44.23,44.17,44.21,21860.0,44.18,44.23,44.17,44.21,21860.0
2021-08-05 13:50:00,44.22,44.27,44.21,44.26,13089.0,44.22,44.27,44.21,44.26,13089.0
2021-08-05 13:55:00,44.26,44.3,44.26,44.29,19851.0,44.26,44.3,44.26,44.29,19851.0
2021-08-05 14:00:00,44.3,44.34,44.26,44.31,76710.0,44.3,44.34,44.26,44.31,76710.0
2021-08-05 14:05:00,44.3,44.34,44.29,44.32,26704.0,44.3,44.34,44.29,44.32,26704.0
2021-08-05 14:10:00,44.32,44.33,44.29,44.33,28472.0,44.32,44.33,44.29,44.33,28472.0
2021-08-05 14:15:00,44.33,44.35,44.28,44.33,133576.0,44.33,44.35,44.28,44.33,133576.0
2021-08-05 14:20:00,44.33,44.38,44.31,44.38,30672.0,44.33,44.38,44.31,44.38,30672.0
2021-08-05 14:25:00,44.38,44.45,44.36,44.45,40720.0,44.38,44.45,44.36,44.45,40720.0
2021-08-05 14:30:00,44.43,44.46,44.39,44.41,33601.0,44.43,44.46,44.39,44.41,33601.0
2021-08-05 14:35:00,44.41,44.48,44.41,44.48,36228.0,44.41,44.48,44.41,44.48,36228.0
2021-08-05 14:40:00,44.48,44.48,44.43,44.47,36196.0,44.48,44.48,44.43,44.47,36196.0
2021-08-05 14:45:00,44.47,44.48,44.44,44.45,34882.0,44.47,44.48,44.44,44.45,34882.0
2021-08-05 14:50:00,44.45,44.46,44.41,44.42,27724.0,44.45,44.46,44.41,44.42,27724.0
2021-08-05 14:55:00,44.41,44.48,44.4,44.48,56220.0,44.41,44.48,44.4,44.48,56220.0
2021-08-05 15:00:00,44.48,44.51,44.46,44.51,30739.0,44.48,44.51,44.46,44.51,30739.0
2021-08-05 15:05:00,44.51,44.51,44.47,44.48,28512.0,44.51,44.51,44.47,44.48,28512.0
2021-08-05 15:10:00,44.48,44.49,44.42,44.43,54256.0,44.48,44.49,44.42,44.43,54256.0
2021-08-05 15:15:00,44.43,44.45,44.38,44.39,30601.0,44.43,44.45,44.38,44.39,30601.0
2021-08-05 15:20:00,44.39,44.43,44.37,44.41,77359.0,44.39,44.43,44.37,44.41,77359.0
2021-08-05 15:25:00,44.41,44.51,44.37,44.51,61123.0,44.41,44.51,44.37,44.51,61123.0
2021-08-05 15:30:00,44.5,44.54,44.47,44.54,82743.0,44.5,44.54,44.47,44.54,82743.0
2021-08-05 15:35:00,44.54,44.61,44.53,44.61,60912.0,44.54,44.61,44.53,44.61,60912.0
2021-08-05 15:40:00,44.61,44.61,44.55,44.59,44642.0,44.61,44.61,44.55,44.59,44642.0
2021-08-05 15:45:00,44.59,44.61,44.57,44.59,64134.0,44.59,44.61,44.57,44.59,64134.0
2021-08-05 15:50:00,44.6,44.63,44.59,44.61,124411.0,44.6,44.63,44.59,44.61,124411.0
2021-08-05 15:55:00,44.61,44.66,44.58,44.64,283018.0,44.61,44.66,44.58,44.64,283018.0
2021-08-06 09:30:00,44.71,44.71,44.51,44.65,77484.0,44.71,44.71,44.51,44.65,77484.0
2021-08-06 09:35:00,44.66,44.67,44.48,44.59,34694.0,44.66,44.67,44.48,44.59,34694.0
2021-08-06 09:40:00,44.6,44.7,44.58,44.62,43446.0,44.6,44.7,44.58,44.62,43446.0
2021-08-06 09:45:00,44.63,44.64,44.48,44.48,38327.0,44.63,44.64,44.48,44.48,38327.0
2021-08-06 09:50:00,44.5,44.54,44.41,44.53,42347.0,44.5,44.54,44.41,44.53,42347.0
2021-08-06 09:55:00,44.55,44.55,44.41,44.42,35502.0,44.55,44.55,44.41,44.42,35502.0
2021-08-06 10:00:00,44.43,44.5,44.39,44.48,22896.0,44.43,44.5,44.39,44.48,22896.0
2021-08-06 10:05:00,44.48,44.5,44.42,44.45,25346.0,44.48,44.5,44.42,44.45,25346.0
2021-08-06 10:10:00,44.44,44.46,44.35,44.36,34672.0,44.44,44.46,44.35,44.36,34672.0
2021-08-06 10:15:00,44.35,44.39,44.33,44.34,16527.0,44.35,44.39,44.33,44.34,16527.0
2021-08-06 10:20:00,44.34,44.39,44.34,44.39,25709.0,44.34,44.39,44.34,44.39,25709.0
2021-08-06 10:25:00,44.38,44.43,44.37,44.41,132560.0,44.38,44.43,44.37,44.41,132560.0
2021-08-06 10:30:00,44.42,44.47,44.4,44.44,29496.0,44.42,44.47,44.4,44.44,29496.0
2021-08-06 10:35:00,44.43,44.48,44.43,44.46,34794.0,44.43,44.48,44.43,44.46,34794.0
2021-08-06 10:40:00,44.46,44.46,44.39,44.45,21176.0,44.46,44.46,44.39,44.45,21176.0
2021-08-06 10:45:00,44.45,44.51,44.45,44.46,26980.0,44.45,44.51,44.45,44.46,26980.0
2021-08-06 10:50:00,44.45,44.48,44.42,44.46,17508.0,44.45,44.48,44.42,44.46,17508.0
2021-08-06 10:55:00,44.47,44.49,44.43,44.48,16577.0,44.47,44.49,44.43,44.48,16577.0
2021-08-06 11:00:00,44.48,44.48,44.4,44.45,32315.0,44.48,44.48,44.4,44.45,32315.0
2021-08-06 11:05:00,44.45,44.56,44.44,44.55,29374.0,44.45,44.56,44.44,44.55,29374.0
2021-08-06 11:10:00,44.55,44.6,44.55,44.59,31276.0,44.55,44.6,44.55,44.59,31276.0
2021-08-06 11:15:00,44.59,44.61,44.55,44.59,31734.0,44.59,44.61,44.55,44.59,31734.0
2021-08-06 11:20:00,44.59,44.62,44.57,44.61,23780.0,44.59,44.62,44.57,44.61,23780.0
2021-08-06 11:25:00,44.61,44.61,44.57,44.6,16834.0,44.61,44.61,44.57,44.6,16834.0
2021-08-06 11:30:00,44.61,44.61,44.51,44.51,51688.0,44.61,44.61,44.51,44.51,51688.0
2021-08-06 11:35:00,44.51,44.58,44.48,44.54,90006.0,44.51,44.58,44.48,44.54,90006.0
2021-08-06 11:40:00,44.5,44.53,44.46,44.49,58868.0,44.5,44.53,44.46,44.49,58868.0
2021-08-06 11:45:00,44.48,44.48,44.33,44.36,194650.0,44.48,44.48,44.33,44.36,194650.0
2021-08-06 11:50:00,44.36,44.41,44.33,44.33,180282.0,44.36,44.41,44.33,44.33,180282.0
2021-08-06 11:55:00,44.33,44.39,44.29,44.34,74657.0,44.33,44.39,44.29,44.34,74657.0
2021-08-06 12:00:00,44.33,44.37,44.3,44.37,32763.0,44.33,44.37,44.3,44.37,32763.0
2021-08-06 12:05:00,44.37,44.39,44.33,44.33,28924.0,44.37,44.39,44.33,44.33,28924.0
2021-08-06 12:10:00,44.34,44.39,44.32,44.38,28788.0,44.34,44.39,44.32,44.38,28788.0
2021-08-06 12:15:00,44.37,44.38,44.32,44.33,40630.0,44.37,44.38,44.32,44.33,40630.0
2021-08-06 12:20:00,44.33,44.36,44.3,44.34,31308.0,44.33,44.36,44.3,44.34,31308.0
2021-08-06 12:25:00,44.33,44.33,44.31,44.31,48063.0,44.33,44.33,44.31,44.31,48063.0
2021-08-06 12:30:00,44.3,44.34,44.28,44.33,42885.0,44.3,44.34,44.28,44.33,42885.0
2021-08-06 12:35:00,44.32,44.44,44.31,44.41,196872.0,44.32,44.44,44.31,44.41,196872.0
2021-08-06 12:40:00,44.41,44.47,44.39,44.47,45088.0,44.41,44.47,44.39,44.47,45088.0
2021-08-06 12:45:00,44.47,44.56,44.47,44.54,41015.0,44.47,44.56,44.47,44.54,41015.0
2021-08-06 12:50:00,44.55,44.55,44.49,44.52,38820.0,44.55,44.55,44.49,44.52,38820.0
2021-08-06 12:55:00,44.53,44.53,44.5,44.52,7509.0,44.53,44.53,44.5,44.52,7509.0
2021-08-06 13:00:00,44.52,44.55,44.5,44.52,20965.0,44.52,44.55,44.5,44.52,20965.0
2021-08-06 13:05:00,44.52,44.52,44.41,44.46,49929.0,44.52,44.52,44.41,44.46,49929.0
2021-08-06 13:10:00,44.46,44.47,44.42,44.44,12689.0,44.46,44.47,44.42,44.44,12689.0
2021-08-06 13:15:00,44.44,44.45,44.42,44.44,12753.0,44.44,44.45,44.42,44.44,12753.0
2021-08-06 13:20:00,44.44,44.45,44.43,44.43,12492.0,44.44,44.45,44.43,44.43,12492.0
2021-08-06 13:25:00,44.43,44.46,44.41,44.46,20067.0,44.43,44.46,44.41,44.46,20067.0
2021-08-06 13:30:00,44.46,44.51,44.45,44.51,16959.0,44.46,44.51,44.45,44.51,16959.0
2021-08-06 13:35:00,44.51,44.56,44.5,44.53,42894.0,44.51,44.56,44.5,44.53,42894.0
2021-08-06 13:40:00,44.53,44.54,44.5,44.54,18976.0,44.53,44.54,44.5,44.54,18976.0
2021-08-06 13:45:00,44.54,44.6,44.53,44.57,37228.0,44.54,44.6,44.53,44.57,37228.0
2021-08-06 13:50:00,44.57,44.57,44.52,44.54,9953.0,44.57,44.57,44.52,44.54,9953.0
2021-08-06 13:55:00,44.54,44.56,44.53,44.55,21417.0,44.54,44.56,44.53,44.55,21417.0
2021-08-06 14:00:00,44.55,44.57,44.53,44.55,18505.0,44.55,44.57,44.53,44.55,18505.0
2021-08-06 14:05:00,44.54,44.56,44.53,44.55,25396.0,44.54,44.56,44.53,44.55,25396.0
2021-08-06 14:10:00,44.55,44.55,44.49,44.51,22105.0,44.55,44.55,44.49,44.51,22105.0
2021-08-06 14:15:00,44.51,44.54,44.5,44.54,16913.0,44.51,44.54,44.5,44.54,16913.0
2021-08-06 14:20:00,44.54,44.54,44.48,44.49,25816.0,44.54,44.54,44.48,44.49,25816.0
2021-08-06 14:25:00,44.49,44.52,44.47,44.51,18839.0,44.49,44.52,44.47,44.51,18839.0
2021-08-06 14:30:00,44.51,44.56,44.5,44.53,28983.0,44.51,44.56,44.5,44.53,28983.0
2021-08-06 14:35:00,44.53,44.54,44.51,44.52,30348.0,44.53,44.54,44.51,44.52,30348.0
2021-08-06 14:40:00,44.52,44.53,44.5,44.53,28590.0,44.52,44.53,44.5,44.53,28590.0
2021-08-06 14:45:00,44.53,44.54,44.52,44.54,34248.0,44.53,44.54,44.52,44.54,34248.0
2021-08-06 14:50:00,44.54,44.55,44.52,44.53,23782.0,44.54,44.55,44.52,44.53,23782.0
2021-08-06 14:55:00,44.53,44.53,44.49,44.5,19733.0,44.53,44.53,44.49,44.5,19733.0
2021-08-06 15:00:00,44.5,44.59,44.49,44.58,71346.0,44.5,44.59,44.49,44.58,71346.0
2021-08-06 15:05:00,44.58,44.59,44.51,44.55,96938.0,44.58,44.59,44.51,44.55,96938.0
2021-08-06 15:10:00,44.54,44.57,44.49,44.49,145267.0,44.54,44.57,44.49,44.49,145267.0
2021-08-06 15:15:00,44.5,44.51,44.49,44.51,65328.0,44.5,44.51,44.49,44.51,65328.0
2021-08-06 15:20:00,44.51,44.52,44.48,44.51,52844.0,44.51,44.52,44.48,44.51,52844.0
2021-08-06 15:25:00,44.51,44.59,44.51,44.59,78980.0,44.51,44.59,44.51,44.59,78980.0
2021-08-06 15:30:00,44.59,44.67,44.57,44.66,87737.0,44.59,44.67,44.57,44.66,87737.0
2021-08-06 15:35:00,44.66,44.67,44.57,44.61,127400.0,44.66,44.67,44.57,44.61,127400.0
2021-08-06 15:40:00,44.61,44.64,44.6,44.61,68057.0,44.61,44.64,44.6,44.61,68057.0
2021-08-06 15:45:00,44.6,44.65,44.6,44.63,109090.0,44.6,44.65,44.6,44.63,109090.0
2021-08-06 15:50:00,44.62,44.68,44.62,44.67,184100.0,44.62,44.68,44.62,44.67,184100.0
2021-08-06 15:55:00,44.66,44.74,44.66,44.69,493605.0,44.66,44.74,44.66,44.69,493605.0
2021-08-09 09:30:00,44.7,44.87,44.5,44.54,99971.0,44.7,44.87,44.5,44.54,99971.0
2021-08-09 09:35:00,44.53,44.53,44.35,44.38,69118.0,44.53,44.53,44.35,44.38,69118.0
2021-08-09 09:40:00,44.37,44.46,44.37,44.41,60715.0,44.37,44.46,44.37,44.41,60715.0
2021-08-09 09:45:00,44.42,44.45,44.38,44.38,42038.0,44.42,44.45,44.38,44.38,42038.0
2021-08-09 09:50:00,44.36,44.36,44.23,44.25,71924.0,44.36,44.36,44.23,44.25,71924.0
2021-08-09 09:55:00,44.26,44.33,44.21,44.24,49830.0,44.26,44.33,44.21,44.24,49830.0
2021-08-09 10:00:00,44.23,44.37,44.2,44.36,30401.0,44.23,44.37,44.2,44.36,30401.0
2021-08-09 10:05:00,44.37,44.42,44.37,44.4,42950.0,44.37,44.42,44.37,44.4,42950.0
2021-08-09 10:10:00,44.4,44.43,44.33,44.34,27929.0,44.4,44.43,44.33,44.34,27929.0
2021-08-09 10:15:00,44.34,44.39,44.27,44.38,34635.0,44.34,44.39,44.27,44.38,34635.0
2021-08-09 10:20:00,44.38,44.41,44.34,44.4,25363.0,44.38,44.41,44.34,44.4,25363.0
2021-08-09 10:25:00,44.4,44.41,44.32,44.32,33890.0,44.4,44.41,44.32,44.32,33890.0
2021-08-09 10:30:00,44.33,44.37,44.3,44.31,43861.0,44.33,44.37,44.3,44.31,43861.0
2021-08-09 10:35:00,44.31,44.31,44.19,44.21,50343.0,44.31,44.31,44.19,44.21,50343.0
2021-08-09 10:40:00,44.21,44.31,44.2,44.28,32589.0,44.21,44.31,44.2,44.28,32589.0
2021-08-09 10:45:00,44.28,44.29,44.22,44.28,35415.0,44.28,44.29,44.22,44.28,35415.0
2021-08-09 10:50:00,44.27,44.35,44.22,44.22,72970.0,44.27,44.35,44.22,44.22,72970.0
2021-08-09 10:55:00,44.23,44.24,44.2,44.23,39182.0,44.23,44.24,44.2,44.23,39182.0
2021-08-09 11:00:00,44.23,44.23,44.14,44.16,44648.0,44.23,44.23,44.14,44.16,44648.0
2021-08-09 11:05:00,44.16,44.24,44.15,44.21,60378.0,44.16,44.24,44.15,44.21,60378.0
2021-08-09 11:10:00,44.21,44.21,44.11,44.13,58199.0,44.21,44.21,44.11,44.13,58199.0
2021-08-09 11:15:00,44.14,44.21,44.13,44.15,49422.0,44.14,44.21,44.13,44.15,49422.0
2021-08-09 11:20:00,44.15,44.16,44.07,44.09,125636.0,44.15,44.16,44.07,44.09,125636.0
2021-08-09 11:25:00,44.1,44.13,44.07,44.09,37326.0,44.1,44.13,44.07,44.09,37326.0
2021-08-09 11:30:00,44.1,44.15,44.05,44.15,53614.0,44.1,44.15,44.05,44.15,53614.0
2021-08-09 11:35:00,44.15,44.19,44.14,44.16,30491.0,44.15,44.19,44.14,44.16,30491.0
2021-08-09 11:40:00,44.17,44.2,44.16,44.2,24485.0,44.17,44.2,44.16,44.2,24485.0
2021-08-09 11:45:00,44.2,44.2,44.15,44.15,47361.0,44.2,44.2,44.15,44.15,47361.0
2021-08-09 11:50:00,44.16,44.19,44.14,44.16,54417.0,44.16,44.19,44.14,44.16,54417.0
2021-08-09 11:55:00,44.16,44.21,44.15,44.19,28362.0,44.16,44.21,44.15,44.19,28362.0
2021-08-09 12:00:00,44.2,44.21,44.19,44.2,13351.0,44.2,44.21,44.19,44.2,13351.0
2021-08-09 12:05:00,44.19,44.21,44.15,44.16,18251.0,44.19,44.21,44.15,44.16,18251.0
2021-08-09 12:10:00,44.16,44.17,44.12,44.12,12540.0,44.16,44.17,44.12,44.12,12540.0
2021-08-09 12:15:00,44.12,44.16,44.09,44.09,37021.0,44.12,44.16,44.09,44.09,37021.0
2021-08-09 12:20:00,44.09,44.11,44.06,44.09,37421.0,44.09,44.11,44.06,44.09,37421.0
2021-08-09 12:25:00,44.09,44.14,44.09,44.12,48261.0,44.09,44.14,44.09,44.12,48261.0
2021-08-09 12:30:00,44.11,44.12,44.09,44.1,23658.0,44.11,44.12,44.09,44.1,23658.0
2021-08-09 12:35:00,44.09,44.1,44.07,44.08,21379.0,44.09,44.1,44.07,44.08,21379.0
2021-08-09 12:40:00,44.08,44.09,44.07,44.07,22286.0,44.08,44.09,44.07,44.07,22286.0
2021-08-09 12:45:00,44.07,44.08,43.96,43.96,96379.0,44.07,44.08,43.96,43.96,96379.0
2021-08-09 12:50:00,43.97,44.06,43.96,44.04,32578.0,43.97,44.06,43.96,44.04,32578.0
2021-08-09 12:55:00,44.04,44.05,43.99,44.0,38135.0,44.04,44.05,43.99,44.0,38135.0
2021-08-09 13:00:00,44.0,44.01,43.97,44.0,52235.0,44.0,44.01,43.97,44.0,52235.0
2021-08-09 13:05:00,44.0,44.01,43.92,43.94,37798.0,44.0,44.01,43.92,43.94,37798.0
2021-08-09 13:10:00,43.94,43.96,43.91,43.95,47148.0,43.94,43.96,43.91,43.95,47148.0
2021-08-09 13:15:00,43.96,43.96,43.87,43.89,33275.0,43.96,43.96,43.87,43.89,33275.0
2021-08-09 13:20:00,43.89,43.93,43.88,43.91,36950.0,43.89,43.93,43.88,43.91,36950.0
2021-08-09 13:25:00,43.91,43.97,43.9,43.97,24727.0,43.91,43.97,43.9,43.97,24727.0
2021-08-09 13:30:00,43.96,43.99,43.94,43.99,20145.0,43.96,43.99,43.94,43.99,20145.0
2021-08-09 13:35:00,43.99,44.03,43.98,44.02,36482.0,43.99,44.03,43.98,44.02,36482.0
2021-08-09 13:40:00,44.01,44.03,43.93,43.97,50188.0,44.01,44.03,43.93,43.97,50188.0
2021-08-09 13:45:00,43.98,43.98,43.92,43.96,40515.0,43.98,43.98,43.92,43.96,40515.0
2021-08-09 13:50:00,43.96,43.98,43.94,43.96,13139.0,43.96,43.98,43.94,43.96,13139.0
2021-08-09 13:55:00,43.96,43.98,43.94,43.98,37600.0,43.96,43.98,43.94,43.98,37600.0
2021-08-09 14:00:00,43.98,44.0,43.97,43.98,27389.0,43.98,44.0,43.97,43.98,27389.0
2021-08-09 14:05:00,43.98,44.03,43.85,44.03,219337.0,43.98,44.03,43.85,44.03,219337.0
2021-08-09 14:10:00,44.02,44.04,43.99,44.02,38531.0,44.02,44.04,43.99,44.02,38531.0
2021-08-09 14:15:00,44.01,44.03,43.96,43.97,29834.0,44.01,44.03,43.96,43.97,29834.0
2021-08-09 14:20:00,43.97,43.98,43.94,43.96,47570.0,43.97,43.98,43.94,43.96,47570.0
2021-08-09 14:25:00,43.96,44.0,43.95,43.95,76747.0,43.96,44.0,43.95,43.95,76747.0
2021-08-09 14:30:00,43.95,43.99,43.91,43.91,43952.0,43.95,43.99,43.91,43.91,43952.0
2021-08-09 14:35:00,43.91,43.98,43.9,43.96,34144.0,43.91,43.98,43.9,43.96,34144.0
2021-08-09 14:40:00,43.96,44.01,43.93,44.01,65079.0,43.96,44.01,43.93,44.01,65079.0
2021-08-09 14:45:00,44.01,44.01,43.87,43.88,133828.0,44.01,44.01,43.87,43.88,133828.0
2021-08-09 14:50:00,43.87,43.91,43.84,43.86,354018.0,43.87,43.91,43.84,43.86,354018.0
2021-08-09 14:55:00,43.86,43.86,43.67,43.72,302513.0,43.86,43.86,43.67,43.72,302513.0
2021-08-09 15:00:00,43.72,43.83,43.72,43.76,112394.0,43.72,43.83,43.72,43.76,112394.0
2021-08-09 15:05:00,43.77,43.85,43.76,43.84,35464.0,43.77,43.85,43.76,43.84,35464.0
2021-08-09 15:10:00,43.84,43.87,43.82,43.84,70245.0,43.84,43.87,43.82,43.84,70245.0
2021-08-09 15:15:00,43.84,43.86,43.81,43.82,56706.0,43.84,43.86,43.81,43.82,56706.0
2021-08-09 15:20:00,43.82,43.82,43.73,43.75,77700.0,43.82,43.82,43.73,43.75,77700.0
2021-08-09 15:25:00,43.75,43.81,43.73,43.78,82637.0,43.75,43.81,43.73,43.78,82637.0
2021-08-09 15:30:00,43.78,43.82,43.77,43.81,76044.0,43.78,43.82,43.77,43.81,76044.0
2021-08-09 15:35:00,43.81,43.89,43.8,43.88,56843.0,43.81,43.89,43.8,43.88,56843.0
2021-08-09 15:40:00,43.87,43.87,43.79,43.8,125616.0,43.87,43.87,43.79,43.8,125616.0
2021-08-09 15:45:00,43.8,43.82,43.79,43.8,139443.0,43.8,43.82,43.79,43.8,139443.0
2021-08-09 15:50:00,43.81,43.86,43.8,43.83,141508.0,43.81,43.86,43.8,43.83,141508.0
2021-08-09 15:55:00,43.83,43.84,43.78,43.81,303071.0,43.83,43.84,43.78,43.81,303071.0
2021-08-10 09:30:00,43.84,43.98,43.56,43.56,109246.0,43.84,43.98,43.56,43.56,109246.0
2021-08-10 09:35:00,43.55,43.57,43.34,43.34,103583.0,43.55,43.57,43.34,43.34,103583.0
2021-08-10 09:40:00,43.35,43.36,43.2,43.27,164033.0,43.35,43.36,43.2,43.27,164033.0
2021-08-10 09:45:00,43.27,43.28,43.02,43.03,141034.0,43.27,43.28,43.02,43.03,141034.0
2021-08-10 09:50:00,43.03,43.07,42.92,43.01,297054.0,43.03,43.07,42.92,43.01,297054.0
2021-08-10 09:55:00,43.01,43.03,42.9,42.9,186748.0,43.01,43.03,42.9,42.9,186748.0
2021-08-10 10:00:00,42.91,42.93,42.67,42.68,170637.0,42.91,42.93,42.67,42.68,170637.0
2021-08-10 10:05:00,42.69,42.7,42.42,42.43,212080.0,42.69,42.7,42.42,42.43,212080.0
2021-08-10 10:10:00,42.43,42.48,42.35,42.47,268838.0,42.43,42.48,42.35,42.47,268838.0
2021-08-10 10:15:00,42.48,42.55,42.39,42.5,338202.0,42.48,42.55,42.39,42.5,338202.0
2021-08-10 10:20:00,42.5,42.58,42.44,42.48,454820.0,42.5,42.58,42.44,42.48,454820.0
2021-08-10 10:25:00,42.49,42.6,42.45,42.46,178407.0,42.49,42.6,42.45,42.46,178407.0
2021-08-10 10:30:00,42.47,42.47,42.24,42.25,193122.0,42.47,42.47,42.24,42.25,193122.0
2021-08-10 10:35:00,42.24,42.26,42.13,42.22,176625.0,42.24,42.26,42.13,42.22,176625.0
2021-08-10 10:40:00,42.22,42.29,42.12,42.16,162473.0,42.22,42.29,42.12,42.16,162473.0
2021-08-10 10:45:00,42.17,42.21,42.14,42.16,145528.0,42.17,42.21,42.14,42.16,145528.0
2021-08-10 10:50:00,42.16,42.42,42.16,42.4,392445.0,42.16,42.42,42.16,42.4,392445.0
2021-08-10 10:55:00,42.39,42.41,42.24,42.33,279748.0,42.39,42.41,42.24,42.33,279748.0
2021-08-10 11:00:00,42.34,42.49,42.23,42.4,380441.0,42.34,42.49,42.23,42.4,380441.0
2021-08-10 11:05:00,42.41,42.52,42.34,42.34,405139.0,42.41,42.52,42.34,42.34,405139.0
2021-08-10 11:10:00,42.34,42.35,42.17,42.21,425473.0,42.34,42.35,42.17,42.21,425473.0
2021-08-10 11:15:00,42.21,42.3,42.19,42.3,190764.0,42.21,42.3,42.19,42.3,190764.0
2021-08-10 11:20:00,42.3,42.44,42.29,42.4,189212.0,42.3,42.44,42.29,42.4,189212.0
2021-08-10 11:25:00,42.4,42.52,42.39,42.45,143203.0,42.4,42.52,42.39,42.45,143203.0
2021-08-10 11:30:00,42.45,42.51,42.43,42.45,145276.0,42.45,42.51,42.43,42.45,145276.0
2021-08-10 11:35:00,42.44,42.46,42.41,42.42,118679.0,42.44,42.46,42.41,42.42,118679.0
2021-08-10 11:40:00,42.41,42.66,42.4,42.66,179695.0,42.41,42.66,42.4,42.66,179695.0
2021-08-10 11:45:00,42.66,42.67,42.6,42.61,170123.0,42.66,42.67,42.6,42.61,170123.0
2021-08-10 11:50:00,42.6,42.61,42.54,42.55,97542.0,42.6,42.61,42.54,42.55,97542.0
2021-08-10 11:55:00,42.55,42.57,42.49,42.56,75444.0,42.55,42.57,42.49,42.56,75444.0
2021-08-10 12:00:00,42.55,42.56,42.47,42.48,54822.0,42.55,42.56,42.47,42.48,54822.0
2021-08-10 12:05:00,42.48,42.57,42.46,42.56,96305.0,42.48,42.57,42.46,42.56,96305.0
2021-08-10 12:10:00,42.55,42.62,42.49,42.54,111540.0,42.55,42.62,42.49,42.54,111540.0
2021-08-10 12:15:00,42.54,42.58,42.49,42.57,85444.0,42.54,42.58,42.49,42.57,85444.0
2021-08-10 12:20:00,42.58,42.58,42.46,42.51,85400.0,42.58,42.58,42.46,42.51,85400.0
2021-08-10 12:25:00,42.5,42.54,42.48,42.5,73134.0,42.5,42.54,42.48,42.5,73134.0
2021-08-10 12:30:00,42.5,42.51,42.48,42.51,41659.0,42.5,42.51,42.48,42.51,41659.0
2021-08-10 12:35:00,42.51,42.57,42.49,42.52,82236.0,42.51,42.57,42.49,42.52,82236.0
2021-08-10 12:40:00,42.52,42.6,42.51,42.55,142094.0,42.52,42.6,42.51,42.55,142094.0
2021-08-10 12:45:00,42.54,42.55,42.5,42.52,109517.0,42.54,42.55,42.5,42.52,109517.0
2021-08-10 12:50:00,42.52,42.59,42.51,42.59,63543.0,42.52,42.59,42.51,42.59,63543.0
2021-08-10 12:55:00,42.59,42.59,42.54,42.57,66014.0,42.59,42.59,42.54,42.57,66014.0
2021-08-10 13:00:00,42.58,42.71,42.56,42.7,356090.0,42.58,42.71,42.56,42.7,356090.0
2021-08-10 13:05:00,42.7,42.73,42.61,42.66,91839.0,42.7,42.73,42.61,42.66,91839.0
2021-08-10 13:10:00,42.66,42.68,42.64,42.66,67662.0,42.66,42.68,42.64,42.66,67662.0
2021-08-10 13:15:00,42.66,42.74,42.64,42.69,67891.0,42.66,42.74,42.64,42.69,67891.0
2021-08-10 13:20:00,42.7,42.77,42.69,42.73,86020.0,42.7,42.77,42.69,42.73,86020.0
2021-08-10 13:25:00,42.73,42.73,42.67,42.72,82823.0,42.73,42.73,42.67,42.72,82823.0
2021-08-10 13:30:00,42.72,42.72,42.69,42.71,35869.0,42.72,42.72,42.69,42.71,35869.0
2021-08-10 13:35:00,42.71,42.86,42.7,42.81,236617.0,42.71,42.86,42.7,42.81,236617.0
2021-08-10 13:40:00,42.81,42.85,42.75,42.77,103375.0,42.81,42.85,42.75,42.77,103375.0
2021-08-10 13:45:00,42.77,42.83,42.75,42.81,80378.0,42.77,42.83,42.75,42.81,80378.0
2021-08-10 13:50:00,42.8,42.8,42.74,42.74,27848.0,42.8,42.8,42.74,42.74,27848.0
2021-08-10 13:55:00,42.74,42.78,42.72,42.76,67412.0,42.74,42.78,42.72,42.76,67412.0
2021-08-10 14:00:00,42.76,42.83,42.75,42.76,57269.0,42.76,42.83,42.75,42.76,57269.0
2021-08-10 14:05:00,42.76,42.76,42.64,42.66,57555.0,42.76,42.76,42.64,42.66,57555.0
2021-08-10 14:10:00,42.67,42.71,42.65,42.7,86053.0,42.67,42.71,42.65,42.7,86053.0
2021-08-10 14:15:00,42.7,42.79,42.69,42.79,140653.0,42.7,42.79,42.69,42.79,140653.0
2021-08-10 14:20:00,42.79,42.82,42.73,42.76,93853.0,42.79,42.82,42.73,42.76,93853.0
2021-08-10 14:25:00,42.77,42.78,42.74,42.76,44732.0,42.77,42.78,42.74,42.76,44732.0
2021-08-10 14:30:00,42.76,42.79,42.74,42.76,67123.0,42.76,42.79,42.74,42.76,67123.0
2021-08-10 14:35:00,42.76,42.78,42.74,42.77,73714.0,42.76,42.78,42.74,42.77,73714.0
2021-08-10 14:40:00,42.77,42.78,42.74,42.76,114506.0,42.77,42.78,42.74,42.76,114506.0
2021-08-10 14:45:00,42.75,42.77,42.74,42.75,56875.0,42.75,42.77,42.74,42.75,56875.0
2021-08-10 14:50:00,42.76,42.77,42.74,42.74,123722.0,42.76,42.77,42.74,42.74,123722.0
2021-08-10 14:55:00,42.74,42.74,42.68,42.72,79049.0,42.74,42.74,42.68,42.72,79049.0
2021-08-10 15:00:00,42.72,42.76,42.67,42.75,174668.0,42.72,42.76,42.67,42.75,174668.0
2021-08-10 15:05:00,42.74,42.83,42.71,42.77,679309.0,42.74,42.83,42.71,42.77,679309.0
2021-08-10 15:10:00,42.77,42.84,42.75,42.8,206468.0,42.77,42.84,42.75,42.8,206468.0
2021-08-10 15:15:00,42.8,42.89,42.8,42.82,86463.0,42.8,42.89,42.8,42.82,86463.0
2021-08-10 15:20:00,42.82,42.82,42.73,42.75,246906.0,42.82,42.82,42.73,42.75,246906.0
2021-08-10 15:25:00,42.75,42.78,42.68,42.68,117507.0,42.75,42.78,42.68,42.68,117507.0
2021-08-10 15:30:00,42.68,42.79,42.66,42.77,164776.0,42.68,42.79,42.66,42.77,164776.0
2021-08-10 15:35:00,42.77,42.81,42.74,42.75,78517.0,42.77,42.81,42.74,42.75,78517.0
2021-08-10 15:40:00,42.74,42.8,42.74,42.8,157334.0,42.74,42.8,42.74,42.8,157334.0
2021-08-10 15:45:00,42.8,42.8,42.69,42.71,261286.0,42.8,42.8,42.69,42.71,261286.0
2021-08-10 15:50:00,42.71,42.76,42.67,42.68,323575.0,42.71,42.76,42.67,42.68,323575.0
2021-08-10 15:55:00,42.68,42.72,42.62,42.65,699014.0,42.68,42.72,42.62,42.65,699014.0
2021-08-11 09:30:00,42.81,43.2,42.71,43.19,189830.0,42.81,43.2,42.71,43.19,189830.0
2021-08-11 09:35:00,43.21,43.35,43.13,43.34,167791.0,43.21,43.35,43.13,43.34,167791.0
2021-08-11 09:40:00,43.33,43.47,43.3,43.3,206530.0,43.33,43.47,43.3,43.3,206530.0
2021-08-11 09:45:00,43.3,43.48,43.24,43.47,98184.0,43.3,43.48,43.24,43.47,98184.0
2021-08-11 09:50:00,43.47,43.56,43.38,43.5,117054.0,43.47,43.56,43.38,43.5,117054.0
2021-08-11 09:55:00,43.5,43.55,43.38,43.38,152215.0,43.5,43.55,43.38,43.38,152215.0
2021-08-11 10:00:00,43.39,43.48,43.2,43.23,174773.0,43.39,43.48,43.2,43.23,174773.0
2021-08-11 10:05:00,43.24,43.34,43.18,43.34,176911.0,43.24,43.34,43.18,43.34,176911.0
2021-08-11 10:10:00,43.34,43.4,43.26,43.28,141116.0,43.34,43.4,43.26,43.28,141116.0
2021-08-11 10:15:00,43.28,43.31,43.21,43.31,99159.0,43.28,43.31,43.21,43.31,99159.0
2021-08-11 10:20:00,43.31,43.4,43.27,43.38,137445.0,43.31,43.4,43.27,43.38,137445.0
2021-08-11 10:25:00,43.38,43.38,43.27,43.33,60638.0,43.38,43.38,43.27,43.33,60638.0
2021-08-11 10:30:00,43.32,43.37,43.27,43.34,101073.0,43.32,43.37,43.27,43.34,101073.0
2021-08-11 10:35:00,43.35,43.47,43.34,43.41,90312.0,43.35,43.47,43.34,43.41,90312.0
2021-08-11 10:40:00,43.42,43.45,43.29,43.31,56090.0,43.42,43.45,43.29,43.31,56090.0
2021-08-11 10:45:00,43.31,43.31,43.23,43.24,32051.0,43.31,43.31,43.23,43.24,32051.0
2021-08-11 10:50:00,43.22,43.25,43.19,43.25,40367.0,43.22,43.25,43.19,43.25,40367.0
2021-08-11 10:55:00,43.25,43.32,43.25,43.32,38666.0,43.25,43.32,43.25,43.32,38666.0
2021-08-11 11:00:00,43.31,43.37,43.26,43.37,164450.0,43.31,43.37,43.26,43.37,164450.0
2021-08-11 11:05:00,43.37,43.38,43.3,43.33,25882.0,43.37,43.38,43.3,43.33,25882.0
2021-08-11 11:10:00,43.33,43.42,43.29,43.38,84909.0,43.33,43.42,43.29,43.38,84909.0
2021-08-11 11:15:00,43.38,43.44,43.32,43.44,50317.0,43.38,43.44,43.32,43.44,50317.0
2021-08-11 11:20:00,43.44,43.54,43.41,43.53,104677.0,43.44,43.54,43.41,43.53,104677.0
2021-08-11 11:25:00,43.54,43.57,43.42,43.45,94383.0,43.54,43.57,43.42,43.45,94383.0
2021-08-11 11:30:00,43.45,43.53,43.42,43.51,42915.0,43.45,43.53,43.42,43.51,42915.0
2021-08-11 11:35:00,43.52,43.56,43.51,43.54,40234.0,43.52,43.56,43.51,43.54,40234.0
2021-08-11 11:40:00,43.54,43.65,43.53,43.62,77525.0,43.54,43.65,43.53,43.62,77525.0
2021-08-11 11:45:00,43.62,43.62,43.57,43.61,56356.0,43.62,43.62,43.57,43.61,56356.0
2021-08-11 11:50:00,43.6,43.63,43.57,43.57,57669.0,43.6,43.63,43.57,43.57,57669.0
2021-08-11 11:55:00,43.57,43.64,43.55,43.61,52077.0,43.57,43.64,43.55,43.61,52077.0
2021-08-11 12:00:00,43.62,43.65,43.59,43.61,54919.0,43.62,43.65,43.59,43.61,54919.0
2021-08-11 12:05:00,43.6,43.63,43.58,43.59,49035.0,43.6,43.63,43.58,43.59,49035.0
2021-08-11 12:10:00,43.59,43.6,43.55,43.55,28868.0,43.59,43.6,43.55,43.55,28868.0
2021-08-11 12:15:00,43.56,43.59,43.55,43.56,31920.0,43.56,43.59,43.55,43.56,31920.0
2021-08-11 12:20:00,43.55,43.61,43.52,43.61,47065.0,43.55,43.61,43.52,43.61,47065.0
2021-08-11 12:25:00,43.61,43.71,43.6,43.71,75301.0,43.61,43.71,43.6,43.71,75301.0
2021-08-11 12:30:00,43.71,43.77,43.69,43.75,81314.0,43.71,43.77,43.69,43.75,81314.0
2021-08-11 12:35:00,43.75,43.76,43.7,43.75,38358.0,43.75,43.76,43.7,43.75,38358.0
2021-08-11 12:40:00,43.75,43.76,43.72,43.75,52128.0,43.75,43.76,43.72,43.75,52128.0
2021-08-11 12:45:00,43.75,43.75,43.65,43.69,64603.0,43.75,43.75,43.65,43.69,64603.0
2021-08-11 12:50:00,43.69,43.75,43.68,43.72,36796.0,43.69,43.75,43.68,43.72,36796.0
2021-08-11 12:55:00,43.72,43.76,43.7,43.76,44858.0,43.72,43.76,43.7,43.76,44858.0
2021-08-11 13:00:00,43.76,43.79,43.72,43.79,83608.0,43.76,43.79,43.72,43.79,83608.0
2021-08-11 13:05:00,43.79,43.93,43.76,43.9,150361.0,43.79,43.93,43.76,43.9,150361.0
2021-08-11 13:10:00,43.9,43.91,43.86,43.88,39000.0,43.9,43.91,43.86,43.88,39000.0
2021-08-11 13:15:00,43.88,43.89,43.8,43.83,50860.0,43.88,43.89,43.8,43.83,50860.0
2021-08-11 13:20:00,43.83,43.9,43.83,43.89,39518.0,43.83,43.9,43.83,43.89,39518.0
2021-08-11 13:25:00,43.89,43.91,43.85,43.9,57976.0,43.89,43.91,43.85,43.9,57976.0
2021-08-11 13:30:00,43.91,43.94,43.89,43.92,48001.0,43.91,43.94,43.89,43.92,48001.0
2021-08-11 13:35:00,43.92,43.93,43.85,43.85,49419.0,43.92,43.93,43.85,43.85,49419.0
2021-08-11 13:40:00,43.86,43.87,43.83,43.86,28428.0,43.86,43.87,43.83,43.86,28428.0
2021-08-11 13:45:00,43.86,43.92,43.86,43.92,49378.0,43.86,43.92,43.86,43.92,49378.0
2021-08-11 13:50:00,43.92,43.93,43.88,43.9,36395.0,43.92,43.93,43.88,43.9,36395.0
2021-08-11 13:55:00,43.9,43.91,43.89,43.9,21650.0,43.9,43.91,43.89,43.9,21650.0
2021-08-11 14:00:00,43.9,43.92,43.86,43.91,36691.0,43.9,43.92,43.86,43.91,36691.0
2021-08-11 14:05:00,43.91,43.95,43.86,43.88,55906.0,43.91,43.95,43.86,43.88,55906.0
2021-08-11 14:10:00,43.88,43.88,43.84,43.84,29453.0,43.88,43.88,43.84,43.84,29453.0
2021-08-11 14:15:00,43.84,43.91,43.83,43.91,35167.0,43.84,43.91,43.83,43.91,35167.0
2021-08-11 14:20:00,43.91,43.91,43.87,43.89,39391.0,43.91,43.91,43.87,43.89,39391.0
2021-08-11 14:25:00,43.89,43.91,43.88,43.9,33000.0,43.89,43.91,43.88,43.9,33000.0
2021-08-11 14:30:00,43.9,43.95,43.86,43.89,101515.0,43.9,43.95,43.86,43.89,101515.0
2021-08-11 14:35:00,43.89,43.89,43.81,43.83,61903.0,43.89,43.89,43.81,43.83,61903.0
2021-08-11 14:40:00,43.83,43.83,43.74,43.74,46270.0,43.83,43.83,43.74,43.74,46270.0
2021-08-11 14:45:00,43.74,43.75,43.72,43.74,19741.0,43.74,43.75,43.72,43.74,19741.0
2021-08-11 14:50:00,43.73,43.75,43.71,43.73,25262.0,43.73,43.75,43.71,43.73,25262.0
2021-08-11 14:55:00,43.73,43.74,43.68,43.72,42213.0,43.73,43.74,43.68,43.72,42213.0
2021-08-11 15:00:00,43.72,43.75,43.66,43.67,40093.0,43.72,43.75,43.66,43.67,40093.0
2021-08-11 15:05:00,43.67,43.72,43.63,43.71,58297.0,43.67,43.72,43.63,43.71,58297.0
2021-08-11 15:10:00,43.72,43.78,43.72,43.77,73650.0,43.72,43.78,43.72,43.77,73650.0
2021-08-11 15:15:00,43.77,43.77,43.66,43.67,40296.0,43.77,43.77,43.66,43.67,40296.0
2021-08-11 15:20:00,43.68,43.68,43.65,43.66,36864.0,43.68,43.68,43.65,43.66,36864.0
2021-08-11 15:25:00,43.65,43.66,43.61,43.64,40659.0,43.65,43.66,43.61,43.64,40659.0
2021-08-11 15:30:00,43.64,43.69,43.63,43.68,56975.0,43.64,43.69,43.63,43.68,56975.0
2021-08-11 15:35:00,43.68,43.68,43.61,43.64,93398.0,43.68,43.68,43.61,43.64,93398.0
2021-08-11 15:40:00,43.63,43.63,43.54,43.56,93040.0,43.63,43.63,43.54,43.56,93040.0
2021-08-11 15:45:00,43.56,43.64,43.56,43.62,116896.0,43.56,43.64,43.56,43.62,116896.0
2021-08-11 15:50:00,43.61,43.62,43.58,43.62,152922.0,43.61,43.62,43.58,43.62,152922.0
2021-08-11 15:55:00,43.62,43.66,43.59,43.63,388088.0,43.62,43.66,43.59,43.63,388088.0
2021-08-12 09:30:00,43.66,43.87,43.48,43.74,135036.0,43.66,43.87,43.48,43.74,135036.0
2021-08-12 09:35:00,43.72,43.93,43.7,43.79,111980.0,43.72,43.93,43.7,43.79,111980.0
2021-08-12 09:40:00,43.79,44.0,43.78,43.95,54871.0,43.79,44.0,43.78,43.95,54871.0
2021-08-12 09:45:00,43.97,44.05,43.89,43.96,36077.0,43.97,44.05,43.89,43.96,36077.0
2021-08-12 09:50:00,43.98,44.02,43.94,43.99,47628.0,43.98,44.02,43.94,43.99,47628.0
2021-08-12 09:55:00,44.0,44.05,43.96,44.02,44380.0,44.0,44.05,43.96,44.02,44380.0
2021-08-12 10:00:00,44.01,44.09,43.95,44.09,55628.0,44.01,44.09,43.95,44.09,55628.0
2021-08-12 10:05:00,44.09,44.09,44.02,44.06,20235.0,44.09,44.09,44.02,44.06,20235.0
2021-08-12 10:10:00,44.06,44.1,44.04,44.07,41669.0,44.06,44.1,44.04,44.07,41669.0
2021-08-12 10:15:00,44.06,44.16,44.05,44.14,67136.0,44.06,44.16,44.05,44.14,67136.0
2021-08-12 10:20:00,44.14,44.18,44.11,44.11,53781.0,44.14,44.18,44.11,44.11,53781.0
2021-08-12 10:25:00,44.11,44.26,44.1,44.23,72190.0,44.11,44.26,44.1,44.23,72190.0
2021-08-12 10:30:00,44.24,44.24,44.18,44.22,45740.0,44.24,44.24,44.18,44.22,45740.0
2021-08-12 10:35:00,44.22,44.23,44.06,44.13,39581.0,44.22,44.23,44.06,44.13,39581.0
2021-08-12 10:40:00,44.13,44.21,44.09,44.19,32772.0,44.13,44.21,44.09,44.19,32772.0
2021-08-12 10:45:00,44.18,44.22,44.11,44.11,177070.0,44.18,44.22,44.11,44.11,177070.0
2021-08-12 10:50:00,44.11,44.16,44.07,44.08,70465.0,44.11,44.16,44.07,44.08,70465.0
2021-08-12 10:55:00,44.08,44.1,44.0,44.02,70597.0,44.08,44.1,44.0,44.02,70597.0
2021-08-12 11:00:00,44.02,44.02,43.93,43.96,93354.0,44.02,44.02,43.93,43.96,93354.0
2021-08-12 11:05:00,43.96,44.02,43.96,44.01,40754.0,43.96,44.02,43.96,44.01,40754.0
2021-08-12 11:10:00,44.01,44.07,44.0,44.02,27417.0,44.01,44.07,44.0,44.02,27417.0
2021-08-12 11:15:00,44.01,44.13,44.01,44.06,46215.0,44.01,44.13,44.01,44.06,46215.0
2021-08-12 11:20:00,44.05,44.1,44.03,44.08,25329.0,44.05,44.1,44.03,44.08,25329.0
2021-08-12 11:25:00,44.07,44.14,44.07,44.14,33237.0,44.07,44.14,44.07,44.14,33237.0
2021-08-12 11:30:00,44.14,44.18,44.13,44.13,22473.0,44.14,44.18,44.13,44.13,22473.0
2021-08-12 11:35:00,44.13,44.13,44.08,44.12,17848.0,44.13,44.13,44.08,44.12,17848.0
2021-08-12 11:40:00,44.13,44.14,44.1,44.11,20423.0,44.13,44.14,44.1,44.11,20423.0
2021-08-12 11:45:00,44.11,44.14,44.11,44.12,16720.0,44.11,44.14,44.11,44.12,16720.0
2021-08-12 11:50:00,44.11,44.11,44.05,44.07,39895.0,44.11,44.11,44.05,44.07,39895.0
2021-08-12 11:55:00,44.08,44.08,43.97,43.98,28730.0,44.08,44.08,43.97,43.98,28730.0
2021-08-12 12:00:00,43.97,44.05,43.96,44.04,29374.0,43.97,44.05,43.96,44.04,29374.0
2021-08-12 12:05:00,44.04,44.09,44.03,44.07,21858.0,44.04,44.09,44.03,44.07,21858.0
2021-08-12 12:10:00,44.07,44.17,44.07,44.14,29636.0,44.07,44.17,44.07,44.14,29636.0
2021-08-12 12:15:00,44.14,44.15,44.1,44.11,23635.0,44.14,44.15,44.1,44.11,23635.0
2021-08-12 12:20:00,44.1,44.1,44.05,44.08,18834.0,44.1,44.1,44.05,44.08,18834.0
2021-08-12 12:25:00,44.08,44.11,44.07,44.11,28334.0,44.08,44.11,44.07,44.11,28334.0
2021-08-12 12:30:00,44.1,44.1,44.06,44.07,28593.0,44.1,44.1,44.06,44.07,28593.0
2021-08-12 12:35:00,44.08,44.12,44.07,44.11,29942.0,44.08,44.12,44.07,44.11,29942.0
2021-08-12 12:40:00,44.1,44.11,44.08,44.09,17440.0,44.1,44.11,44.08,44.09,17440.0
2021-08-12 12:45:00,44.1,44.1,44.05,44.07,28803.0,44.1,44.1,44.05,44.07,28803.0
2021-08-12 12:50:00,44.07,44.08,44.06,44.07,13141.0,44.07,44.08,44.06,44.07,13141.0
2021-08-12 12:55:00,44.07,44.09,44.05,44.09,18977.0,44.07,44.09,44.05,44.09,18977.0
2021-08-12 13:00:00,44.09,44.1,44.05,44.08,25310.0,44.09,44.1,44.05,44.08,25310.0
2021-08-12 13:05:00,44.07,44.11,44.05,44.06,21299.0,44.07,44.11,44.05,44.06,21299.0
2021-08-12 13:10:00,44.05,44.08,44.05,44.07,19324.0,44.05,44.08,44.05,44.07,19324.0
2021-08-12 13:15:00,44.06,44.08,44.0,44.05,29990.0,44.06,44.08,44.0,44.05,29990.0
2021-08-12 13:20:00,44.06,44.11,44.06,44.09,18896.0,44.06,44.11,44.06,44.09,18896.0
2021-08-12 13:25:00,44.09,44.11,44.08,44.1,12157.0,44.09,44.11,44.08,44.1,12157.0
2021-08-12 13:30:00,44.09,44.11,44.08,44.09,19362.0,44.09,44.11,44.08,44.09,19362.0
2021-08-12 13:35:00,44.09,44.09,44.04,44.08,27470.0,44.09,44.09,44.04,44.08,27470.0
2021-08-12 13:40:00,44.07,44.08,44.03,44.08,22064.0,44.07,44.08,44.03,44.08,22064.0
2021-08-12 13:45:00,44.08,44.09,44.04,44.07,23645.0,44.08,44.09,44.04,44.07,23645.0
2021-08-12 13:50:00,44.06,44.06,43.99,44.01,24653.0,44.06,44.06,43.99,44.01,24653.0
2021-08-12 13:55:00,44.01,44.02,43.96,44.0,22282.0,44.01,44.02,43.96,44.0,22282.0
2021-08-12 14:00:00,44.0,44.06,43.99,44.06,18397.0,44.0,44.06,43.99,44.06,18397.0
2021-08-12 14:05:00,44.07,44.08,43.98,43.99,55093.0,44.07,44.08,43.98,43.99,55093.0
2021-08-12 14:10:00,44.0,44.01,43.98,43.98,41658.0,44.0,44.01,43.98,43.98,41658.0
2021-08-12 14:15:00,43.98,43.99,43.92,43.98,94001.0,43.98,43.99,43.92,43.98,94001.0
2021-08-12 14:20:00,43.98,44.01,43.97,44.0,21196.0,43.98,44.01,43.97,44.0,21196.0
2021-08-12 14:25:00,44.0,44.0,43.95,43.97,44911.0,44.0,44.0,43.95,43.97,44911.0
2021-08-12 14:30:00,43.96,43.97,43.92,43.94,43361.0,43.96,43.97,43.92,43.94,43361.0
2021-08-12 14:35:00,43.94,43.95,43.93,43.94,19602.0,43.94,43.95,43.93,43.94,19602.0
2021-08-12 14:40:00,43.94,43.97,43.93,43.96,39804.0,43.94,43.97,43.93,43.96,39804.0
2021-08-12 14:45:00,43.96,43.98,43.94,43.96,40853.0,43.96,43.98,43.94,43.96,40853.0
2021-08-12 14:50:00,43.94,43.97,43.92,43.97,22124.0,43.94,43.97,43.92,43.97,22124.0
2021-08-12 14:55:00,43.97,43.97,43.89,43.9,30669.0,43.97,43.97,43.89,43.9,30669.0
2021-08-12 15:00:00,43.9,43.91,43.85,43.91,100455.0,43.9,43.91,43.85,43.91,100455.0
2021-08-12 15:05:00,43.91,43.96,43.9,43.94,56897.0,43.91,43.96,43.9,43.94,56897.0
2021-08-12 15:10:00,43.94,43.99,43.93,43.98,21701.0,43.94,43.99,43.93,43.98,21701.0
2021-08-12 15:15:00,43.98,44.01,43.96,43.98,37104.0,43.98,44.01,43.96,43.98,37104.0
2021-08-12 15:20:00,43.98,43.98,43.92,43.93,71566.0,43.98,43.98,43.92,43.93,71566.0
2021-08-12 15:25:00,43.93,44.03,43.91,44.02,100923.0,43.93,44.03,43.91,44.02,100923.0
2021-08-12 15:30:00,44.02,44.03,43.99,44.03,50901.0,44.02,44.03,43.99,44.03,50901.0
2021-08-12 15:35:00,44.02,44.08,44.02,44.07,60530.0,44.02,44.08,44.02,44.07,60530.0
2021-08-12 15:40:00,44.07,44.08,44.02,44.04,136283.0,44.07,44.08,44.02,44.04,136283.0
2021-08-12 15:45:00,44.03,44.1,44.03,44.09,96776.0,44.03,44.1,44.03,44.09,96776.0
2021-08-12 15:50:00,44.09,44.11,44.07,44.1,192074.0,44.09,44.11,44.07,44.1,192074.0
2021-08-12 15:55:00,44.09,44.11,44.04,44.08,298740.0,44.09,44.11,44.04,44.08,298740.0
2021-08-13 09:30:00,44.0,44.1,43.91,44.0,94513.0,44.0,44.1,43.91,44.0,94513.0
2021-08-13 09:35:00,44.0,44.03,43.85,44.03,36865.0,44.0,44.03,43.85,44.03,36865.0
2021-08-13 09:40:00,44.05,44.12,44.02,44.06,37003.0,44.05,44.12,44.02,44.06,37003.0
2021-08-13 09:45:00,44.05,44.1,44.03,44.09,31159.0,44.05,44.1,44.03,44.09,31159.0
2021-08-13 09:50:00,44.08,44.14,44.03,44.04,42927.0,44.08,44.14,44.03,44.04,42927.0
2021-08-13 09:55:00,44.03,44.06,43.96,44.04,41220.0,44.03,44.06,43.96,44.04,41220.0
2021-08-13 10:00:00,44.04,44.09,44.01,44.05,52732.0,44.04,44.09,44.01,44.05,52732.0
2021-08-13 10:05:00,44.04,44.06,43.99,43.99,28614.0,44.04,44.06,43.99,43.99,28614.0
2021-08-13 10:10:00,43.99,44.02,43.97,44.02,38604.0,43.99,44.02,43.97,44.02,38604.0
2021-08-13 10:15:00,44.03,44.06,44.02,44.02,47685.0,44.03,44.06,44.02,44.02,47685.0
2021-08-13 10:20:00,44.02,44.06,44.01,44.05,25336.0,44.02,44.06,44.01,44.05,25336.0
2021-08-13 10:25:00,44.05,44.13,44.01,44.13,23175.0,44.05,44.13,44.01,44.13,23175.0
2021-08-13 10:30:00,44.13,44.2,44.12,44.13,62025.0,44.13,44.2,44.12,44.13,62025.0
2021-08-13 10:35:00,44.12,44.12,44.05,44.06,19730.0,44.12,44.12,44.05,44.06,19730.0
2021-08-13 10:40:00,44.05,44.06,44.0,44.06,62506.0,44.05,44.06,44.0,44.06,62506.0
2021-08-13 10:45:00,44.07,44.08,44.04,44.07,12921.0,44.07,44.08,44.04,44.07,12921.0
2021-08-13 10:50:00,44.07,44.1,44.05,44.1,15537.0,44.07,44.1,44.05,44.1,15537.0
2021-08-13 10:55:00,44.1,44.16,44.09,44.15,19360.0,44.1,44.16,44.09,44.15,19360.0
2021-08-13 11:00:00,44.15,44.15,44.08,44.11,26063.0,44.15,44.15,44.08,44.11,26063.0
2021-08-13 11:05:00,44.11,44.12,44.07,44.12,14089.0,44.11,44.12,44.07,44.12,14089.0
2021-08-13 11:10:00,44.12,44.16,44.1,44.14,21519.0,44.12,44.16,44.1,44.14,21519.0
2021-08-13 11:15:00,44.14,44.18,44.12,44.18,107001.0,44.14,44.18,44.12,44.18,107001.0
2021-08-13 11:20:00,44.18,44.18,44.15,44.18,29452.0,44.18,44.18,44.15,44.18,29452.0
2021-08-13 11:25:00,44.18,44.24,44.17,44.23,35423.0,44.18,44.24,44.17,44.23,35423.0
2021-08-13 11:30:00,44.24,44.28,44.23,44.26,20189.0,44.24,44.28,44.23,44.26,20189.0
2021-08-13 11:35:00,44.26,44.29,44.24,44.28,16849.0,44.26,44.29,44.24,44.28,16849.0
2021-08-13 11:40:00,44.28,44.34,44.28,44.34,27992.0,44.28,44.34,44.28,44.34,27992.0
2021-08-13 11:45:00,44.34,44.34,44.27,44.3,18073.0,44.34,44.34,44.27,44.3,18073.0
2021-08-13 11:50:00,44.3,44.31,44.29,44.3,10514.0,44.3,44.31,44.29,44.3,10514.0
2021-08-13 11:55:00,44.3,44.31,44.26,44.29,22184.0,44.3,44.31,44.26,44.29,22184.0
2021-08-13 12:00:00,44.29,44.3,44.27,44.3,7859.0,44.29,44.3,44.27,44.3,7859.0
2021-08-13 12:05:00,44.3,44.3,44.25,44.26,13373.0,44.3,44.3,44.25,44.26,13373.0
2021-08-13 12:10:00,44.26,44.27,44.21,44.23,18300.0,44.26,44.27,44.21,44.23,18300.0
2021-08-13 12:15:00,44.23,44.25,44.21,44.22,14602.0,44.23,44.25,44.21,44.22,14602.0
2021-08-13 12:20:00,44.22,44.22,44.19,44.22,15415.0,44.22,44.22,44.19,44.22,15415.0
2021-08-13 12:25:00,44.22,44.22,44.19,44.22,14591.0,44.22,44.22,44.19,44.22,14591.0
2021-08-13 12:30:00,44.22,44.3,44.21,44.26,138134.0,44.22,44.3,44.21,44.26,138134.0
2021-08-13 12:35:00,44.26,44.28,44.23,44.25,17228.0,44.26,44.28,44.23,44.25,17228.0
2021-08-13 12:40:00,44.25,44.25,44.2,44.21,81639.0,44.25,44.25,44.2,44.21,81639.0
2021-08-13 12:45:00,44.21,44.21,44.15,44.16,13063.0,44.21,44.21,44.15,44.16,13063.0
2021-08-13 12:50:00,44.16,44.19,44.14,44.19,11136.0,44.16,44.19,44.14,44.19,11136.0
2021-08-13 12:55:00,44.18,44.19,44.15,44.18,14589.0,44.18,44.19,44.15,44.18,14589.0
2021-08-13 13:00:00,44.18,44.19,44.17,44.18,8616.0,44.18,44.19,44.17,44.18,8616.0
2021-08-13 13:05:00,44.18,44.24,44.18,44.23,14297.0,44.18,44.24,44.18,44.23,14297.0
2021-08-13 13:10:00,44.23,44.23,44.2,44.2,11686.0,44.23,44.23,44.2,44.2,11686.0
2021-08-13 13:15:00,44.21,44.23,44.2,44.22,8208.0,44.21,44.23,44.2,44.22,8208.0
2021-08-13 13:20:00,44.22,44.23,44.19,44.2,17383.0,44.22,44.23,44.19,44.2,17383.0
2021-08-13 13:25:00,44.21,44.22,44.2,44.22,5289.0,44.21,44.22,44.2,44.22,5289.0
2021-08-13 13:30:00,44.22,44.23,44.21,44.23,10247.0,44.22,44.23,44.21,44.23,10247.0
2021-08-13 13:35:00,44.23,44.24,44.2,44.2,19446.0,44.23,44.24,44.2,44.2,19446.0
2021-08-13 13:40:00,44.2,44.23,44.19,44.21,13406.0,44.2,44.23,44.19,44.21,13406.0
2021-08-13 13:45:00,44.21,44.22,44.2,44.22,8402.0,44.21,44.22,44.2,44.22,8402.0
2021-08-13 13:50:00,44.22,44.25,44.22,44.25,13230.0,44.22,44.25,44.22,44.25,13230.0
2021-08-13 13:55:00,44.25,44.25,44.23,44.24,10394.0,44.25,44.25,44.23,44.24,10394.0
2021-08-13 14:00:00,44.23,44.26,44.23,44.26,14875.0,44.23,44.26,44.23,44.26,14875.0
2021-08-13 14:05:00,44.26,44.27,44.24,44.25,13275.0,44.26,44.27,44.24,44.25,13275.0
2021-08-13 14:10:00,44.25,44.29,44.25,44.29,16539.0,44.25,44.29,44.25,44.29,16539.0
2021-08-13 14:15:00,44.28,44.29,44.27,44.28,11602.0,44.28,44.29,44.27,44.28,11602.0
2021-08-13 14:20:00,44.27,44.31,44.27,44.31,16136.0,44.27,44.31,44.27,44.31,16136.0
2021-08-13 14:25:00,44.31,44.33,44.29,44.3,15180.0,44.31,44.33,44.29,44.3,15180.0
2021-08-13 14:30:00,44.3,44.33,44.29,44.3,23184.0,44.3,44.33,44.29,44.3,23184.0
2021-08-13 14:35:00,44.3,44.31,44.28,44.3,25270.0,44.3,44.31,44.28,44.3,25270.0
2021-08-13 14:40:00,44.3,44.31,44.27,44.3,30538.0,44.3,44.31,44.27,44.3,30538.0
2021-08-13 14:45:00,44.31,44.33,44.3,44.3,21937.0,44.31,44.33,44.3,44.3,21937.0
2021-08-13 14:50:00,44.3,44.32,44.28,44.3,28431.0,44.3,44.32,44.28,44.3,28431.0
2021-08-13 14:55:00,44.3,44.3,44.26,44.26,21644.0,44.3,44.3,44.26,44.26,21644.0
2021-08-13 15:00:00,44.26,44.3,44.26,44.3,22798.0,44.26,44.3,44.26,44.3,22798.0
2021-08-13 15:05:00,44.3,44.33,44.29,44.33,20698.0,44.3,44.33,44.29,44.33,20698.0
2021-08-13 15:10:00,44.33,44.37,44.32,44.37,21848.0,44.33,44.37,44.32,44.37,21848.0
2021-08-13 15:15:00,44.37,44.37,44.33,44.34,24516.0,44.37,44.37,44.33,44.34,24516.0
2021-08-13 15:20:00,44.34,44.34,44.31,44.33,15789.0,44.34,44.34,44.31,44.33,15789.0
2021-08-13 15:25:00,44.33,44.34,44.3,44.31,30852.0,44.33,44.34,44.3,44.31,30852.0
2021-08-13 15:30:00,44.31,44.33,44.28,44.32,33345.0,44.31,44.33,44.28,44.32,33345.0
2021-08-13 15:35:00,44.32,44.35,44.31,44.34,29443.0,44.32,44.35,44.31,44.34,29443.0
2021-08-13 15:40:00,44.34,44.34,44.26,44.26,37721.0,44.34,44.34,44.26,44.26,37721.0
2021-08-13 15:45:00,44.26,44.34,44.26,44.34,96391.0,44.26,44.34,44.26,44.34,96391.0
2021-08-13 15:50:00,44.34,44.35,44.28,44.28,89388.0,44.34,44.35,44.28,44.28,89388.0
2021-08-13 15:55:00,44.29,44.35,44.26,44.34,266350.0,44.29,44.35,44.26,44.34,266350.0
2021-08-16 09:30:00,44.3,44.45,44.29,44.39,108677.0,44.3,44.45,44.29,44.39,108677.0
2021-08-16 09:35:00,44.38,44.5,44.34,44.4,66020.0,44.38,44.5,44.34,44.4,66020.0
2021-08-16 09:40:00,44.39,44.44,44.34,44.36,48581.0,44.39,44.44,44.34,44.36,48581.0
2021-08-16 09:45:00,44.37,44.41,44.27,44.28,84341.0,44.37,44.41,44.27,44.28,84341.0
2021-08-16 09:50:00,44.28,44.3,44.21,44.25,64029.0,44.28,44.3,44.21,44.25,64029.0
2021-08-16 09:55:00,44.24,44.27,44.21,44.27,49605.0,44.24,44.27,44.21,44.27,49605.0
2021-08-16 10:00:00,44.26,44.31,44.24,44.28,51848.0,44.26,44.31,44.24,44.28,51848.0
2021-08-16 10:05:00,44.27,44.31,44.24,44.29,69852.0,44.27,44.31,44.24,44.29,69852.0
2021-08-16 10:10:00,44.3,44.34,44.28,44.29,75022.0,44.3,44.34,44.28,44.29,75022.0
2021-08-16 10:15:00,44.28,44.28,44.17,44.19,44413.0,44.28,44.28,44.17,44.19,44413.0
2021-08-16 10:20:00,44.19,44.27,44.17,44.26,78292.0,44.19,44.27,44.17,44.26,78292.0
2021-08-16 10:25:00,44.26,44.36,44.25,44.3,128302.0,44.26,44.36,44.25,44.3,128302.0
2021-08-16 10:30:00,44.29,44.34,44.27,44.29,47602.0,44.29,44.34,44.27,44.29,47602.0
2021-08-16 10:35:00,44.28,44.3,44.21,44.22,27463.0,44.28,44.3,44.21,44.22,27463.0
2021-08-16 10:40:00,44.22,44.22,44.16,44.21,47325.0,44.22,44.22,44.16,44.21,47325.0
2021-08-16 10:45:00,44.22,44.23,44.19,44.22,49089.0,44.22,44.23,44.19,44.22,49089.0
2021-08-16 10:50:00,44.22,44.29,44.17,44.26,90729.0,44.22,44.29,44.17,44.26,90729.0
2021-08-16 10:55:00,44.26,44.28,44.22,44.26,54389.0,44.26,44.28,44.22,44.26,54389.0
2021-08-16 11:00:00,44.26,44.29,44.24,44.25,184565.0,44.26,44.29,44.24,44.25,184565.0
2021-08-16 11:05:00,44.25,44.29,44.24,44.25,100472.0,44.25,44.29,44.24,44.25,100472.0
2021-08-16 11:10:00,44.24,44.25,44.2,44.22,53705.0,44.24,44.25,44.2,44.22,53705.0
2021-08-16 11:15:00,44.21,44.25,44.18,44.19,49313.0,44.21,44.25,44.18,44.19,49313.0
2021-08-16 11:20:00,44.19,44.21,44.17,44.19,57100.0,44.19,44.21,44.17,44.19,57100.0
2021-08-16 11:25:00,44.2,44.21,44.18,44.2,33479.0,44.2,44.21,44.18,44.2,33479.0
2021-08-16 11:30:00,44.2,44.23,44.16,44.18,64983.0,44.2,44.23,44.16,44.18,64983.0
2021-08-16 11:35:00,44.18,44.19,44.16,44.16,15371.0,44.18,44.19,44.16,44.16,15371.0
2021-08-16 11:40:00,44.16,44.18,44.12,44.14,51213.0,44.16,44.18,44.12,44.14,51213.0
2021-08-16 11:45:00,44.15,44.16,44.11,44.14,57191.0,44.15,44.16,44.11,44.14,57191.0
2021-08-16 11:50:00,44.15,44.15,44.12,44.14,50549.0,44.15,44.15,44.12,44.14,50549.0
2021-08-16 11:55:00,44.14,44.15,44.12,44.13,28661.0,44.14,44.15,44.12,44.13,28661.0
2021-08-16 12:00:00,44.14,44.15,44.09,44.14,45350.0,44.14,44.15,44.09,44.14,45350.0
2021-08-16 12:05:00,44.15,44.22,44.14,44.22,56097.0,44.15,44.22,44.14,44.22,56097.0
2021-08-16 12:10:00,44.22,44.26,44.14,44.17,87922.0,44.22,44.26,44.14,44.17,87922.0
2021-08-16 12:15:00,44.18,44.18,44.13,44.14,49036.0,44.18,44.18,44.13,44.14,49036.0
2021-08-16 12:20:00,44.14,44.21,44.14,44.18,38232.0,44.14,44.21,44.14,44.18,38232.0
2021-08-16 12:25:00,44.18,44.21,44.17,44.2,30233.0,44.18,44.21,44.17,44.2,30233.0
2021-08-16 12:30:00,44.19,44.29,44.19,44.29,97247.0,44.19,44.29,44.19,44.29,97247.0
2021-08-16 12:35:00,44.29,44.29,44.21,44.22,26037.0,44.29,44.29,44.21,44.22,26037.0
2021-08-16 12:40:00,44.22,44.22,44.19,44.2,21862.0,44.22,44.22,44.19,44.2,21862.0
2021-08-16 12:45:00,44.19,44.2,44.17,44.2,14979.0,44.19,44.2,44.17,44.2,14979.0
2021-08-16 12:50:00,44.2,44.22,44.19,44.22,18038.0,44.2,44.22,44.19,44.22,18038.0
2021-08-16 12:55:00,44.22,44.26,44.2,44.26,36200.0,44.22,44.26,44.2,44.26,36200.0
2021-08-16 13:00:00,44.26,44.26,44.23,44.24,23590.0,44.26,44.26,44.23,44.24,23590.0
2021-08-16 13:05:00,44.23,44.25,44.23,44.23,28646.0,44.23,44.25,44.23,44.23,28646.0
2021-08-16 13:10:00,44.23,44.26,44.21,44.26,69482.0,44.23,44.26,44.21,44.26,69482.0
2021-08-16 13:15:00,44.26,44.26,44.18,44.21,57724.0,44.26,44.26,44.18,44.21,57724.0
2021-08-16 13:20:00,44.21,44.22,44.2,44.21,31859.0,44.21,44.22,44.2,44.21,31859.0
2021-08-16 13:25:00,44.21,44.23,44.19,44.23,33482.0,44.21,44.23,44.19,44.23,33482.0
2021-08-16 13:30:00,44.23,44.37,44.21,44.35,62047.0,44.23,44.37,44.21,44.35,62047.0
2021-08-16 13:35:00,44.36,44.37,44.31,44.33,72745.0,44.36,44.37,44.31,44.33,72745.0
2021-08-16 13:40:00,44.33,44.35,44.32,44.33,23479.0,44.33,44.35,44.32,44.33,23479.0
2021-08-16 13:45:00,44.32,44.35,44.32,44.33,32322.0,44.32,44.35,44.32,44.33,32322.0
2021-08-16 13:50:00,44.33,44.4,44.32,44.39,17613.0,44.33,44.4,44.32,44.39,17613.0
2021-08-16 13:55:00,44.39,44.42,44.38,44.42,17531.0,44.39,44.42,44.38,44.42,17531.0
2021-08-16 14:00:00,44.43,44.44,44.4,44.43,16089.0,44.43,44.44,44.4,44.43,16089.0
2021-08-16 14:05:00,44.43,44.43,44.4,44.43,42167.0,44.43,44.43,44.4,44.43,42167.0
2021-08-16 14:10:00,44.43,44.46,44.41,44.46,28653.0,44.43,44.46,44.41,44.46,28653.0
2021-08-16 14:15:00,44.46,44.47,44.43,44.45,42423.0,44.46,44.47,44.43,44.45,42423.0
2021-08-16 14:20:00,44.46,44.5,44.44,44.5,32555.0,44.46,44.5,44.44,44.5,32555.0
2021-08-16 14:25:00,44.51,44.51,44.47,44.47,26308.0,44.51,44.51,44.47,44.47,26308.0
2021-08-16 14:30:00,44.48,44.51,44.47,44.51,25798.0,44.48,44.51,44.47,44.51,25798.0
2021-08-16 14:35:00,44.5,44.5,44.48,44.5,11676.0,44.5,44.5,44.48,44.5,11676.0
2021-08-16 14:40:00,44.5,44.51,44.49,44.51,19383.0,44.5,44.51,44.49,44.51,19383.0
2021-08-16 14:45:00,44.51,44.56,44.5,44.55,31895.0,44.51,44.56,44.5,44.55,31895.0
2021-08-16 14:50:00,44.55,44.58,44.53,44.53,33193.0,44.55,44.58,44.53,44.53,33193.0
2021-08-16 14:55:00,44.53,44.57,44.53,44.57,14357.0,44.53,44.57,44.53,44.57,14357.0
2021-08-16 15:00:00,44.56,44.59,44.54,44.56,34961.0,44.56,44.59,44.54,44.56,34961.0
2021-08-16 15:05:00,44.57,44.59,44.54,44.55,31863.0,44.57,44.59,44.54,44.55,31863.0
2021-08-16 15:10:00,44.55,44.58,44.55,44.57,21679.0,44.55,44.58,44.55,44.57,21679.0
2021-08-16 15:15:00,44.57,44.59,44.55,44.55,31140.0,44.57,44.59,44.55,44.55,31140.0
2021-08-16 15:20:00,44.56,44.6,44.56,44.59,33776.0,44.56,44.6,44.56,44.59,33776.0
2021-08-16 15:25:00,44.59,44.62,44.58,44.6,33813.0,44.59,44.62,44.58,44.6,33813.0
2021-08-16 15:30:00,44.6,44.61,44.57,44.59,39265.0,44.6,44.61,44.57,44.59,39265.0
2021-08-16 15:35:00,44.59,44.6,44.57,44.59,85290.0,44.59,44.6,44.57,44.59,85290.0
2021-08-16 15:40:00,44.59,44.64,44.57,44.64,74880.0,44.59,44.64,44.57,44.64,74880.0
2021-08-16 15:45:00,44.64,44.65,44.6,44.62,89730.0,44.64,44.65,44.6,44.62,89730.0
2021-08-16 15:50:00,44.63,44.7,44.62,44.66,150366.0,44.63,44.7,44.62,44.66,150366.0
2021-08-16 15:55:00,44.66,44.71,44.64,44.66,261344.0,44.66,44.71,44.64,44.66,261344.0
2021-08-17 09:30:00,44.63,44.65,44.37,44.46,101797.0,44.63,44.65,44.37,44.46,101797.0
2021-08-17 09:35:00,44.47,44.64,44.46,44.62,50840.0,44.47,44.64,44.46,44.62,50840.0
2021-08-17 09:40:00,44.6,44.67,44.56,44.64,30616.0,44.6,44.67,44.56,44.64,30616.0
2021-08-17 09:45:00,44.64,44.73,44.62,44.72,39022.0,44.64,44.73,44.62,44.72,39022.0
2021-08-17 09:50:00,44.72,44.74,44.65,44.69,38523.0,44.72,44.74,44.65,44.69,38523.0
2021-08-17 09:55:00,44.68,44.79,44.64,44.77,29747.0,44.68,44.79,44.64,44.77,29747.0
2021-08-17 10:00:00,44.77,44.88,44.74,44.83,47174.0,44.77,44.88,44.74,44.83,47174.0
2021-08-17 10:05:00,44.82,44.98,44.8,44.98,24479.0,44.82,44.98,44.8,44.98,24479.0
2021-08-17 10:10:00,44.97,45.05,44.95,45.04,46208.0,44.97,45.05,44.95,45.04,46208.0
2021-08-17 10:15:00,45.03,45.03,44.96,44.99,23843.0,45.03,45.03,44.96,44.99,23843.0
2021-08-17 10:20:00,44.99,45.07,44.96,45.07,64429.0,44.99,45.07,44.96,45.07,64429.0
2021-08-17 10:25:00,45.07,45.12,45.03,45.07,74955.0,45.07,45.12,45.03,45.07,74955.0
2021-08-17 10:30:00,45.06,45.12,45.04,45.05,54466.0,45.06,45.12,45.04,45.05,54466.0
2021-08-17 10:35:00,45.05,45.07,44.93,44.97,172244.0,45.05,45.07,44.93,44.97,172244.0
2021-08-17 10:40:00,44.97,45.09,44.97,45.07,31130.0,44.97,45.09,44.97,45.07,31130.0
2021-08-17 10:45:00,45.07,45.22,45.07,45.19,86328.0,45.07,45.22,45.07,45.19,86328.0
2021-08-17 10:50:00,45.19,45.21,45.13,45.16,32566.0,45.19,45.21,45.13,45.16,32566.0
2021-08-17 10:55:00,45.16,45.2,45.15,45.18,29993.0,45.16,45.2,45.15,45.18,29993.0
2021-08-17 11:00:00,45.19,45.22,45.14,45.16,65514.0,45.19,45.22,45.14,45.16,65514.0
2021-08-17 11:05:00,45.16,45.16,45.09,45.13,35347.0,45.16,45.16,45.09,45.13,35347.0
2021-08-17 11:10:00,45.13,45.19,45.12,45.19,20721.0,45.13,45.19,45.12,45.19,20721.0
2021-08-17 11:15:00,45.19,45.27,45.14,45.26,193353.0,45.19,45.27,45.14,45.26,193353.0
2021-08-17 11:20:00,45.26,45.32,45.22,45.26,55389.0,45.26,45.32,45.22,45.26,55389.0
2021-08-17 11:25:00,45.27,45.35,45.24,45.25,672308.0,45.27,45.35,45.24,45.25,672308.0
2021-08-17 11:30:00,45.24,45.26,45.19,45.25,59521.0,45.24,45.26,45.19,45.25,59521.0
2021-08-17 11:35:00,45.26,45.32,45.25,45.32,59268.0,45.26,45.32,45.25,45.32,59268.0
2021-08-17 11:40:00,45.31,45.33,45.28,45.3,43780.0,45.31,45.33,45.28,45.3,43780.0
2021-08-17 11:45:00,45.31,45.37,45.31,45.37,35169.0,45.31,45.37,45.31,45.37,35169.0
2021-08-17 11:50:00,45.36,45.37,45.32,45.33,75824.0,45.36,45.37,45.32,45.33,75824.0
2021-08-17 11:55:00,45.33,45.38,45.32,45.34,170506.0,45.33,45.38,45.32,45.34,170506.0
2021-08-17 12:00:00,45.34,45.36,45.29,45.32,100990.0,45.34,45.36,45.29,45.32,100990.0
2021-08-17 12:05:00,45.32,45.33,45.27,45.33,49489.0,45.32,45.33,45.27,45.33,49489.0
2021-08-17 12:10:00,45.33,45.37,45.32,45.33,64420.0,45.33,45.37,45.32,45.33,64420.0
2021-08-17 12:15:00,45.33,45.35,45.3,45.34,86749.0,45.33,45.35,45.3,45.34,86749.0
2021-08-17 12:20:00,45.34,45.36,45.27,45.28,48878.0,45.34,45.36,45.27,45.28,48878.0
2021-08-17 12:25:00,45.28,45.28,45.16,45.22,53053.0,45.28,45.28,45.16,45.22,53053.0
2021-08-17 12:30:00,45.22,45.26,45.2,45.25,74396.0,45.22,45.26,45.2,45.25,74396.0
2021-08-17 12:35:00,45.25,45.27,45.2,45.21,44697.0,45.25,45.27,45.2,45.21,44697.0
2021-08-17 12:40:00,45.2,45.27,45.19,45.26,78726.0,45.2,45.27,45.19,45.26,78726.0
2021-08-17 12:45:00,45.25,45.27,45.24,45.25,50029.0,45.25,45.27,45.24,45.25,50029.0
2021-08-17 12:50:00,45.25,45.26,45.17,45.18,49408.0,45.25,45.26,45.17,45.18,49408.0
2021-08-17 12:55:00,45.18,45.19,45.08,45.11,62968.0,45.18,45.19,45.08,45.11,62968.0
2021-08-17 13:00:00,45.11,45.25,45.1,45.22,80173.0,45.11,45.25,45.1,45.22,80173.0
2021-08-17 13:05:00,45.22,45.23,45.18,45.21,31000.0,45.22,45.23,45.18,45.21,31000.0
2021-08-17 13:10:00,45.21,45.26,45.19,45.26,36096.0,45.21,45.26,45.19,45.26,36096.0
2021-08-17 13:15:00,45.25,45.27,45.16,45.19,57602.0,45.25,45.27,45.16,45.19,57602.0
2021-08-17 13:20:00,45.19,45.21,45.16,45.16,17932.0,45.19,45.21,45.16,45.16,17932.0
2021-08-17 13:25:00,45.17,45.3,45.17,45.3,227301.0,45.17,45.3,45.17,45.3,227301.0
2021-08-17 13:30:00,45.29,45.3,45.25,45.27,26002.0,45.29,45.3,45.25,45.27,26002.0
2021-08-17 13:35:00,45.27,45.3,45.24,45.3,45516.0,45.27,45.3,45.24,45.3,45516.0
2021-08-17 13:40:00,45.29,45.31,45.28,45.31,51914.0,45.29,45.31,45.28,45.31,51914.0
2021-08-17 13:45:00,45.3,45.32,45.26,45.32,50109.0,45.3,45.32,45.26,45.32,50109.0
2021-08-17 13:50:00,45.32,45.33,45.24,45.25,154909.0,45.32,45.33,45.24,45.25,154909.0
2021-08-17 13:55:00,45.26,45.3,45.25,45.26,22988.0,45.26,45.3,45.25,45.26,22988.0
2021-08-17 14:00:00,45.26,45.29,45.22,45.23,23220.0,45.26,45.29,45.22,45.23,23220.0
2021-08-17 14:05:00,45.23,45.24,45.17,45.17,32388.0,45.23,45.24,45.17,45.17,32388.0
2021-08-17 14:10:00,45.18,45.21,45.17,45.2,29510.0,45.18,45.21,45.17,45.2,29510.0
2021-08-17 14:15:00,45.2,45.3,45.19,45.29,163893.0,45.2,45.3,45.19,45.29,163893.0
2021-08-17 14:20:00,45.29,45.29,45.24,45.25,26201.0,45.29,45.29,45.24,45.25,26201.0
2021-08-17 14:25:00,45.25,45.26,45.23,45.26,25519.0,45.25,45.26,45.23,45.26,25519.0
2021-08-17 14:30:00,45.26,45.26,45.2,45.23,39118.0,45.26,45.26,45.2,45.23,39118.0
2021-08-17 14:35:00,45.23,45.23,45.2,45.22,38957.0,45.23,45.23,45.2,45.22,38957.0
2021-08-17 14:40:00,45.22,45.23,45.2,45.21,145330.0,45.22,45.23,45.2,45.21,145330.0
2021-08-17 14:45:00,45.22,45.29,45.21,45.22,159483.0,45.22,45.29,45.21,45.22,159483.0
2021-08-17 14:50:00,45.22,45.25,45.2,45.22,158697.0,45.22,45.25,45.2,45.22,158697.0
2021-08-17 14:55:00,45.22,45.28,45.21,45.22,177343.0,45.22,45.28,45.21,45.22,177343.0
2021-08-17 15:00:00,45.21,45.22,45.15,45.18,199918.0,45.21,45.22,45.15,45.18,199918.0
2021-08-17 15:05:00,45.18,45.22,45.08,45.11,528356.0,45.18,45.22,45.08,45.11,528356.0
2021-08-17 15:10:00,45.11,45.11,45.04,45.04,172991.0,45.11,45.11,45.04,45.04,172991.0
2021-08-17 15:15:00,45.04,45.05,44.97,45.02,117199.0,45.04,45.05,44.97,45.02,117199.0
2021-08-17 15:20:00,45.02,45.07,45.0,45.05,84311.0,45.02,45.07,45.0,45.05,84311.0
2021-08-17 15:25:00,45.05,45.08,45.0,45.01,141757.0,45.05,45.08,45.0,45.01,141757.0
2021-08-17 15:30:00,45.01,45.05,44.99,45.01,111250.0,45.01,45.05,44.99,45.01,111250.0
2021-08-17 15:35:00,45.01,45.05,45.0,45.02,100569.0,45.01,45.05,45.0,45.02,100569.0
2021-08-17 15:40:00,45.02,45.02,44.95,44.98,117752.0,45.02,45.02,44.95,44.98,117752.0
2021-08-17 15:45:00,44.98,45.05,44.97,45.02,186136.0,44.98,45.05,44.97,45.02,186136.0
2021-08-17 15:50:00,45.02,45.11,45.01,45.07,164518.0,45.02,45.11,45.01,45.07,164518.0
2021-08-17 15:55:00,45.06,45.17,45.06,45.16,443022.0,45.06,45.17,45.06,45.16,443022.0
2021-08-18 09:30:00,45.08,45.1,44.92,45.02,112928.0,45.08,45.1,44.92,45.02,112928.0
2021-08-18 09:35:00,45.01,45.01,44.71,44.75,209004.0,45.01,45.01,44.71,44.75,209004.0
2021-08-18 09:40:00,44.75,44.86,44.68,44.79,56054.0,44.75,44.86,44.68,44.79,56054.0
2021-08-18 09:45:00,44.79,44.87,44.72,44.86,56949.0,44.79,44.87,44.72,44.86,56949.0
2021-08-18 09:50:00,44.85,44.85,44.66,44.66,53813.0,44.85,44.85,44.66,44.66,53813.0
2021-08-18 09:55:00,44.66,44.73,44.59,44.61,53841.0,44.66,44.73,44.59,44.61,53841.0
2021-08-18 10:00:00,44.61,44.67,44.55,44.58,97163.0,44.61,44.67,44.55,44.58,97163.0
2021-08-18 10:05:00,44.58,44.69,44.56,44.66,56004.0,44.58,44.69,44.56,44.66,56004.0
2021-08-18 10:10:00,44.66,44.74,44.57,44.61,79557.0,44.66,44.74,44.57,44.61,79557.0
2021-08-18 10:15:00,44.61,44.66,44.6,44.65,97569.0,44.61,44.66,44.6,44.65,97569.0
2021-08-18 10:20:00,44.64,44.66,44.59,44.61,54811.0,44.64,44.66,44.59,44.61,54811.0
2021-08-18 10:25:00,44.61,44.63,44.56,44.57,53731.0,44.61,44.63,44.56,44.57,53731.0
2021-08-18 10:30:00,44.58,44.7,44.57,44.62,335761.0,44.58,44.7,44.57,44.62,335761.0
2021-08-18 10:35:00,44.61,44.63,44.5,44.51,128780.0,44.61,44.63,44.5,44.51,128780.0
2021-08-18 10:40:00,44.5,44.53,44.43,44.53,91964.0,44.5,44.53,44.43,44.53,91964.0
2021-08-18 10:45:00,44.53,44.62,44.49,44.58,184238.0,44.53,44.62,44.49,44.58,184238.0
2021-08-18 10:50:00,44.57,44.58,44.51,44.54,91433.0,44.57,44.58,44.51,44.54,91433.0
2021-08-18 10:55:00,44.54,44.65,44.49,44.61,353841.0,44.54,44.65,44.49,44.61,353841.0
2021-08-18 11:00:00,44.61,44.65,44.6,44.63,56781.0,44.61,44.65,44.6,44.63,56781.0
2021-08-18 11:05:00,44.63,44.63,44.45,44.5,147364.0,44.63,44.63,44.45,44.5,147364.0
2021-08-18 11:10:00,44.49,44.52,44.47,44.5,63002.0,44.49,44.52,44.47,44.5,63002.0
2021-08-18 11:15:00,44.49,44.62,44.48,44.59,85652.0,44.49,44.62,44.48,44.59,85652.0
2021-08-18 11:20:00,44.61,44.64,44.58,44.59,57524.0,44.61,44.64,44.58,44.59,57524.0
2021-08-18 11:25:00,44.59,44.61,44.54,44.56,96307.0,44.59,44.61,44.54,44.56,96307.0
2021-08-18 11:30:00,44.56,44.57,44.49,44.55,33598.0,44.56,44.57,44.49,44.55,33598.0
2021-08-18 11:35:00,44.54,44.55,44.51,44.54,29898.0,44.54,44.55,44.51,44.54,29898.0
2021-08-18 11:40:00,44.53,44.56,44.52,44.55,39303.0,44.53,44.56,44.52,44.55,39303.0
2021-08-18 11:45:00,44.55,44.62,44.53,44.55,51576.0,44.55,44.62,44.53,44.55,51576.0
2021-08-18 11:50:00,44.54,44.55,44.51,44.54,22542.0,44.54,44.55,44.51,44.54,22542.0
2021-08-18 11:55:00,44.55,44.56,44.49,44.53,30626.0,44.55,44.56,44.49,44.53,30626.0
2021-08-18 12:00:00,44.53,44.57,44.52,44.55,49675.0,44.53,44.57,44.52,44.55,49675.0
2021-08-18 12:05:00,44.55,44.56,44.53,44.55,25993.0,44.55,44.56,44.53,44.55,25993.0
2021-08-18 12:10:00,44.55,44.6,44.55,44.58,47667.0,44.55,44.6,44.55,44.58,47667.0
2021-08-18 12:15:00,44.57,44.58,44.52,44.53,24560.0,44.57,44.58,44.52,44.53,24560.0
2021-08-18 12:20:00,44.53,44.58,44.52,44.55,25112.0,44.53,44.58,44.52,44.55,25112.0
2021-08-18 12:25:00,44.55,44.57,44.44,44.44,39211.0,44.55,44.57,44.44,44.44,39211.0
2021-08-18 12:30:00,44.45,44.48,44.43,44.48,21580.0,44.45,44.48,44.43,44.48,21580.0
2021-08-18 12:35:00,44.48,44.48,44.41,44.42,28665.0,44.48,44.48,44.41,44.42,28665.0
2021-08-18 12:40:00,44.43,44.45,44.4,44.45,19526.0,44.43,44.45,44.4,44.45,19526.0
2021-08-18 12:45:00,44.45,44.46,44.41,44.43,27885.0,44.45,44.46,44.41,44.43,27885.0
2021-08-18 12:50:00,44.44,44.44,44.41,44.41,24391.0,44.44,44.44,44.41,44.41,24391.0
2021-08-18 12:55:00,44.41,44.46,44.39,44.45,29491.0,44.41,44.46,44.39,44.45,29491.0
2021-08-18 13:00:00,44.45,44.46,44.41,44.42,28309.0,44.45,44.46,44.41,44.42,28309.0
2021-08-18 13:05:00,44.43,44.43,44.38,44.41,38686.0,44.43,44.43,44.38,44.41,38686.0
2021-08-18 13:10:00,44.42,44.42,44.4,44.41,25300.0,44.42,44.42,44.4,44.41,25300.0
2021-08-18 13:15:00,44.41,44.44,44.36,44.41,103356.0,44.41,44.44,44.36,44.41,103356.0
2021-08-18 13:20:00,44.41,44.45,44.39,44.45,215255.0,44.41,44.45,44.39,44.45,215255.0
2021-08-18 13:25:00,44.45,44.48,44.44,44.47,39652.0,44.45,44.48,44.44,44.47,39652.0
2021-08-18 13:30:00,44.46,44.5,44.44,44.45,108975.0,44.46,44.5,44.44,44.45,108975.0
2021-08-18 13:35:00,44.45,44.45,44.43,44.45,25476.0,44.45,44.45,44.43,44.45,25476.0
2021-08-18 13:40:00,44.45,44.53,44.44,44.53,91114.0,44.45,44.53,44.44,44.53,91114.0
2021-08-18 13:45:00,44.53,44.55,44.51,44.54,33142.0,44.53,44.55,44.51,44.54,33142.0
2021-08-18 13:50:00,44.54,44.56,44.53,44.55,21724.0,44.54,44.56,44.53,44.55,21724.0
2021-08-18 13:55:00,44.55,44.55,44.52,44.53,21582.0,44.55,44.55,44.52,44.53,21582.0
2021-08-18 14:00:00,44.53,44.57,44.51,44.55,108524.0,44.53,44.57,44.51,44.55,108524.0
2021-08-18 14:05:00,44.55,44.57,44.45,44.48,120590.0,44.55,44.57,44.45,44.48,120590.0
2021-08-18 14:10:00,44.48,44.5,44.41,44.44,61178.0,44.48,44.5,44.41,44.44,61178.0
2021-08-18 14:15:00,44.43,44.45,44.35,44.41,94564.0,44.43,44.45,44.35,44.41,94564.0
2021-08-18 14:20:00,44.41,44.46,44.39,44.46,51864.0,44.41,44.46,44.39,44.46,51864.0
2021-08-18 14:25:00,44.46,44.53,44.45,44.52,33777.0,44.46,44.53,44.45,44.52,33777.0
2021-08-18 14:30:00,44.53,44.55,44.48,44.53,335420.0,44.53,44.55,44.48,44.53,335420.0
2021-08-18 14:35:00,44.54,44.58,44.53,44.55,30340.0,44.54,44.58,44.53,44.55,30340.0
2021-08-18 14:40:00,44.54,44.55,44.44,44.45,45303.0,44.54,44.55,44.44,44.45,45303.0
2021-08-18 14:45:00,44.46,44.46,44.41,44.44,22476.0,44.46,44.46,44.41,44.44,22476.0
2021-08-18 14:50:00,44.43,44.44,44.34,44.38,71924.0,44.43,44.44,44.34,44.38,71924.0
2021-08-18 14:55:00,44.38,44.42,44.36,44.41,32417.0,44.38,44.42,44.36,44.41,32417.0
2021-08-18 15:00:00,44.41,44.42,44.35,44.36,55948.0,44.41,44.42,44.35,44.36,55948.0
2021-08-18 15:05:00,44.36,44.39,44.35,44.36,85680.0,44.36,44.39,44.35,44.36,85680.0
2021-08-18 15:10:00,44.36,44.41,44.35,44.36,45682.0,44.36,44.41,44.35,44.36,45682.0
2021-08-18 15:15:00,44.37,44.39,44.34,44.36,59095.0,44.37,44.39,44.34,44.36,59095.0
2021-08-18 15:20:00,44.36,44.37,44.28,44.29,74962.0,44.36,44.37,44.28,44.29,74962.0
2021-08-18 15:25:00,44.29,44.3,44.21,44.23,78046.0,44.29,44.3,44.21,44.23,78046.0
2021-08-18 15:30:00,44.23,44.26,44.19,44.22,90907.0,44.23,44.26,44.19,44.22,90907.0
2021-08-18 15:35:00,44.21,44.26,44.19,44.26,66608.0,44.21,44.26,44.19,44.26,66608.0
2021-08-18 15:40:00,44.26,44.35,44.26,44.34,87606.0,44.26,44.35,44.26,44.34,87606.0
2021-08-18 15:45:00,44.35,44.35,44.24,44.26,176954.0,44.35,44.35,44.24,44.26,176954.0
2021-08-18 15:50:00,44.25,44.26,44.21,44.25,215680.0,44.25,44.26,44.21,44.25,215680.0
2021-08-18 15:55:00,44.25,44.25,44.06,44.09,407227.0,44.25,44.25,44.06,44.09,407227.0
2021-08-19 09:30:00,43.99,44.04,43.8,43.99,159729.0,43.99,44.04,43.8,43.99,159729.0
2021-08-19 09:35:00,43.99,44.03,43.87,44.03,86750.0,43.99,44.03,43.87,44.03,86750.0
2021-08-19 09:40:00,44.03,44.11,44.0,44.02,44842.0,44.03,44.11,44.0,44.02,44842.0
2021-08-19 09:45:00,44.02,44.15,44.02,44.08,56296.0,44.02,44.15,44.02,44.08,56296.0
2021-08-19 09:50:00,44.09,44.28,44.09,44.27,22517.0,44.09,44.28,44.09,44.27,22517.0
2021-08-19 09:55:00,44.27,44.33,44.25,44.32,23801.0,44.27,44.33,44.25,44.32,23801.0
2021-08-19 10:00:00,44.33,44.42,44.31,44.38,25707.0,44.33,44.42,44.31,44.38,25707.0
2021-08-19 10:05:00,44.36,44.37,44.16,44.18,33074.0,44.36,44.37,44.16,44.18,33074.0
2021-08-19 10:10:00,44.17,44.26,44.17,44.26,17037.0,44.17,44.26,44.17,44.26,17037.0
2021-08-19 10:15:00,44.27,44.32,44.22,44.24,51485.0,44.27,44.32,44.22,44.24,51485.0
2021-08-19 10:20:00,44.24,44.28,44.21,44.21,24517.0,44.24,44.28,44.21,44.21,24517.0
2021-08-19 10:25:00,44.21,44.22,44.15,44.2,31660.0,44.21,44.22,44.15,44.2,31660.0
2021-08-19 10:30:00,44.21,44.22,44.12,44.2,66857.0,44.21,44.22,44.12,44.2,66857.0
2021-08-19 10:35:00,44.19,44.19,44.12,44.15,100997.0,44.19,44.19,44.12,44.15,100997.0
2021-08-19 10:40:00,44.14,44.16,44.07,44.12,71549.0,44.14,44.16,44.07,44.12,71549.0
2021-08-19 10:45:00,44.12,44.15,44.09,44.14,39455.0,44.12,44.15,44.09,44.14,39455.0
2021-08-19 10:50:00,44.14,44.25,44.14,44.24,45246.0,44.14,44.25,44.14,44.24,45246.0
2021-08-19 10:55:00,44.24,44.35,44.24,44.34,78736.0,44.24,44.35,44.24,44.34,78736.0
2021-08-19 11:00:00,44.34,44.34,44.22,44.26,59195.0,44.34,44.34,44.22,44.26,59195.0
2021-08-19 11:05:00,44.27,44.32,44.27,44.3,18183.0,44.27,44.32,44.27,44.3,18183.0
2021-08-19 11:10:00,44.31,44.34,44.28,44.3,32798.0,44.31,44.34,44.28,44.3,32798.0
2021-08-19 11:15:00,44.3,44.34,44.29,44.3,37258.0,44.3,44.34,44.29,44.3,37258.0
2021-08-19 11:20:00,44.3,44.32,44.29,44.32,18543.0,44.3,44.32,44.29,44.32,18543.0
2021-08-19 11:25:00,44.32,44.32,44.21,44.22,36115.0,44.32,44.32,44.21,44.22,36115.0
2021-08-19 11:30:00,44.23,44.32,44.23,44.32,64264.0,44.23,44.32,44.23,44.32,64264.0
2021-08-19 11:35:00,44.32,44.35,44.27,44.27,41810.0,44.32,44.35,44.27,44.27,41810.0
2021-08-19 11:40:00,44.27,44.36,44.27,44.35,19999.0,44.27,44.36,44.27,44.35,19999.0
2021-08-19 11:45:00,44.36,44.55,44.36,44.54,190417.0,44.36,44.55,44.36,44.54,190417.0
2021-08-19 11:50:00,44.53,44.53,44.45,44.47,85918.0,44.53,44.53,44.45,44.47,85918.0
2021-08-19 11:55:00,44.47,44.51,44.47,44.48,167618.0,44.47,44.51,44.47,44.48,167618.0
2021-08-19 12:00:00,44.48,44.57,44.48,44.54,108234.0,44.48,44.57,44.48,44.54,108234.0
2021-08-19 12:05:00,44.55,44.56,44.4,44.41,48965.0,44.55,44.56,44.4,44.41,48965.0
2021-08-19 12:10:00,44.4,44.46,44.38,44.42,46488.0,44.4,44.46,44.38,44.42,46488.0
2021-08-19 12:15:00,44.42,44.43,44.37,44.39,35284.0,44.42,44.43,44.37,44.39,35284.0
2021-08-19 12:20:00,44.39,44.42,44.33,44.38,35219.0,44.39,44.42,44.33,44.38,35219.0
2021-08-19 12:25:00,44.39,44.42,44.36,44.38,20441.0,44.39,44.42,44.36,44.38,20441.0
2021-08-19 12:30:00,44.38,44.42,44.38,44.4,15894.0,44.38,44.42,44.38,44.4,15894.0
2021-08-19 12:35:00,44.4,44.42,44.36,44.4,13236.0,44.4,44.42,44.36,44.4,13236.0
2021-08-19 12:40:00,44.41,44.41,44.36,44.36,20716.0,44.41,44.41,44.36,44.36,20716.0
2021-08-19 12:45:00,44.37,44.39,44.35,44.38,27269.0,44.37,44.39,44.35,44.38,27269.0
2021-08-19 12:50:00,44.39,44.42,44.38,44.39,18207.0,44.39,44.42,44.38,44.39,18207.0
2021-08-19 12:55:00,44.4,44.42,44.39,44.39,19910.0,44.4,44.42,44.39,44.39,19910.0
2021-08-19 13:00:00,44.4,44.4,44.32,44.33,29509.0,44.4,44.4,44.32,44.33,29509.0
2021-08-19 13:05:00,44.33,44.33,44.24,44.26,19035.0,44.33,44.33,44.24,44.26,19035.0
2021-08-19 13:10:00,44.26,44.28,44.22,44.22,16209.0,44.26,44.28,44.22,44.22,16209.0
2021-08-19 13:15:00,44.22,44.25,44.21,44.24,9561.0,44.22,44.25,44.21,44.24,9561.0
2021-08-19 13:20:00,44.23,44.26,44.2,44.23,25084.0,44.23,44.26,44.2,44.23,25084.0
2021-08-19 13:25:00,44.25,44.25,44.17,44.18,27535.0,44.25,44.25,44.17,44.18,27535.0
2021-08-19 13:30:00,44.18,44.21,44.16,44.2,24882.0,44.18,44.21,44.16,44.2,24882.0
2021-08-19 13:35:00,44.2,44.2,44.17,44.2,19387.0,44.2,44.2,44.17,44.2,19387.0
2021-08-19 13:40:00,44.2,44.24,44.17,44.21,29490.0,44.2,44.24,44.17,44.21,29490.0
2021-08-19 13:45:00,44.21,44.24,44.21,44.24,9647.0,44.21,44.24,44.21,44.24,9647.0
2021-08-19 13:50:00,44.25,44.27,44.19,44.2,24724.0,44.25,44.27,44.19,44.2,24724.0
2021-08-19 13:55:00,44.21,44.22,44.15,44.16,25283.0,44.21,44.22,44.15,44.16,25283.0
2021-08-19 14:00:00,44.16,44.2,44.13,44.14,27214.0,44.16,44.2,44.13,44.14,27214.0
2021-08-19 14:05:00,44.14,44.18,44.11,44.15,25844.0,44.14,44.18,44.11,44.15,25844.0
2021-08-19 14:10:00,44.15,44.16,44.11,44.15,63744.0,44.15,44.16,44.11,44.15,63744.0
2021-08-19 14:15:00,44.14,44.21,44.13,44.21,21896.0,44.14,44.21,44.13,44.21,21896.0
2021-08-19 14:20:00,44.2,44.25,44.19,44.25,24362.0,44.2,44.25,44.19,44.25,24362.0
2021-08-19 14:25:00,44.26,44.29,44.16,44.18,32998.0,44.26,44.29,44.16,44.18,32998.0
2021-08-19 14:30:00,44.18,44.21,44.13,44.2,45069.0,44.18,44.21,44.13,44.2,45069.0
2021-08-19 14:35:00,44.2,44.22,44.19,44.22,23611.0,44.2,44.22,44.19,44.22,23611.0
2021-08-19 14:40:00,44.21,44.24,44.18,44.23,21784.0,44.21,44.24,44.18,44.23,21784.0
2021-08-19 14:45:00,44.23,44.23,44.18,44.23,37326.0,44.23,44.23,44.18,44.23,37326.0
2021-08-19 14:50:00,44.23,44.31,44.17,44.31,27390.0,44.23,44.31,44.17,44.31,27390.0
2021-08-19 14:55:00,44.3,44.33,44.29,44.3,24354.0,44.3,44.33,44.29,44.3,24354.0
2021-08-19 15:00:00,44.3,44.38,44.3,44.38,21829.0,44.3,44.38,44.3,44.38,21829.0
2021-08-19 15:05:00,44.37,44.38,44.33,44.34,33474.0,44.37,44.38,44.33,44.34,33474.0
2021-08-19 15:10:00,44.34,44.35,44.28,44.29,22287.0,44.34,44.35,44.28,44.29,22287.0
2021-08-19 15:15:00,44.29,44.32,44.28,44.32,19075.0,44.29,44.32,44.28,44.32,19075.0
2021-08-19 15:20:00,44.32,44.33,44.29,44.3,26077.0,44.32,44.33,44.29,44.3,26077.0
2021-08-19 15:25:00,44.3,44.33,44.29,44.33,32543.0,44.3,44.33,44.29,44.33,32543.0
2021-08-19 15:30:00,44.33,44.33,44.27,44.29,35881.0,44.33,44.33,44.27,44.29,35881.0
2021-08-19 15:35:00,44.29,44.33,44.27,44.27,58415.0,44.29,44.33,44.27,44.27,58415.0
2021-08-19 15:40:00,44.27,44.28,44.16,44.22,46640.0,44.27,44.28,44.16,44.22,46640.0
2021-08-19 15:45:00,44.21,44.23,44.17,44.22,72276.0,44.21,44.23,44.17,44.22,72276.0
2021-08-19 15:50:00,44.23,44.28,44.2,44.23,129455.0,44.23,44.28,44.2,44.23,129455.0
2021-08-19 15:55:00,44.23,44.29,44.17,44.29,241834.0,44.23,44.29,44.17,44.29,241834.0
2021-08-20 09:30:00,44.2,44.3,43.94,44.03,208098.0,44.2,44.3,43.94,44.03,208098.0
2021-08-20 09:35:00,44.03,44.21,44.03,44.2,41053.0,44.03,44.21,44.03,44.2,41053.0
2021-08-20 09:40:00,44.21,44.29,44.13,44.29,46037.0,44.21,44.29,44.13,44.29,46037.0
2021-08-20 09:45:00,44.29,44.33,44.21,44.26,42341.0,44.29,44.33,44.21,44.26,42341.0
2021-08-20 09:50:00,44.26,44.28,44.18,44.21,110407.0,44.26,44.28,44.18,44.21,110407.0
2021-08-20 09:55:00,44.21,44.46,44.2,44.4,158998.0,44.21,44.46,44.2,44.4,158998.0
2021-08-20 10:00:00,44.41,44.45,44.29,44.39,82353.0,44.41,44.45,44.29,44.39,82353.0
2021-08-20 10:05:00,44.39,44.51,44.39,44.48,118238.0,44.39,44.51,44.39,44.48,118238.0
2021-08-20 10:10:00,44.48,44.48,44.34,44.36,86974.0,44.48,44.48,44.34,44.36,86974.0
2021-08-20 10:15:00,44.35,44.44,44.27,44.44,165024.0,44.35,44.44,44.27,44.44,165024.0
2021-08-20 10:20:00,44.45,44.48,44.42,44.43,41286.0,44.45,44.48,44.42,44.43,41286.0
2021-08-20 10:25:00,44.43,44.43,44.32,44.33,64620.0,44.43,44.43,44.32,44.33,64620.0
2021-08-20 10:30:00,44.33,44.43,44.31,44.39,99116.0,44.33,44.43,44.31,44.39,99116.0
2021-08-20 10:35:00,44.38,44.39,44.31,44.32,43026.0,44.38,44.39,44.31,44.32,43026.0
2021-08-20 10:40:00,44.32,44.34,44.27,44.3,27449.0,44.32,44.34,44.27,44.3,27449.0
2021-08-20 10:45:00,44.3,44.37,44.29,44.33,104440.0,44.3,44.37,44.29,44.33,104440.0
2021-08-20 10:50:00,44.32,44.32,44.22,44.26,94140.0,44.32,44.32,44.22,44.26,94140.0
2021-08-20 10:55:00,44.26,44.29,44.25,44.25,65073.0,44.26,44.29,44.25,44.25,65073.0
2021-08-20 11:00:00,44.26,44.33,44.25,44.32,73544.0,44.26,44.33,44.25,44.32,73544.0
2021-08-20 11:05:00,44.32,44.33,44.25,44.26,35382.0,44.32,44.33,44.25,44.26,35382.0
2021-08-20 11:10:00,44.25,44.26,44.21,44.23,35948.0,44.25,44.26,44.21,44.23,35948.0
2021-08-20 11:15:00,44.23,44.24,44.17,44.2,60262.0,44.23,44.24,44.17,44.2,60262.0
2021-08-20 11:20:00,44.21,44.23,44.19,44.23,25206.0,44.21,44.23,44.19,44.23,25206.0
2021-08-20 11:25:00,44.22,44.24,44.2,44.22,49124.0,44.22,44.24,44.2,44.22,49124.0
2021-08-20 11:30:00,44.22,44.34,44.21,44.34,47046.0,44.22,44.34,44.21,44.34,47046.0
2021-08-20 11:35:00,44.33,44.34,44.28,44.32,33378.0,44.33,44.34,44.28,44.32,33378.0
2021-08-20 11:40:00,44.32,44.32,44.24,44.26,56858.0,44.32,44.32,44.24,44.26,56858.0
2021-08-20 11:45:00,44.26,44.3,44.24,44.3,40013.0,44.26,44.3,44.24,44.3,40013.0
2021-08-20 11:50:00,44.3,44.3,44.27,44.29,33724.0,44.3,44.3,44.27,44.29,33724.0
2021-08-20 11:55:00,44.29,44.32,44.25,44.32,56191.0,44.29,44.32,44.25,44.32,56191.0
2021-08-20 12:00:00,44.33,44.42,44.32,44.41,112336.0,44.33,44.42,44.32,44.41,112336.0
2021-08-20 12:05:00,44.4,44.45,44.39,44.41,43379.0,44.4,44.45,44.39,44.41,43379.0
2021-08-20 12:10:00,44.4,44.42,44.39,44.41,20879.0,44.4,44.42,44.39,44.41,20879.0
2021-08-20 12:15:00,44.41,44.46,44.41,44.45,19562.0,44.41,44.46,44.41,44.45,19562.0
2021-08-20 12:20:00,44.45,44.5,44.43,44.49,26436.0,44.45,44.5,44.43,44.49,26436.0
2021-08-20 12:25:00,44.48,44.5,44.47,44.49,37268.0,44.48,44.5,44.47,44.49,37268.0
2021-08-20 12:30:00,44.48,44.49,44.44,44.45,15129.0,44.48,44.49,44.44,44.45,15129.0
2021-08-20 12:35:00,44.46,44.48,44.44,44.48,10251.0,44.46,44.48,44.44,44.48,10251.0
2021-08-20 12:40:00,44.48,44.48,44.44,44.46,23345.0,44.48,44.48,44.44,44.46,23345.0
2021-08-20 12:45:00,44.47,44.47,44.45,44.45,8090.0,44.47,44.47,44.45,44.45,8090.0
2021-08-20 12:50:00,44.45,44.49,44.44,44.49,24804.0,44.45,44.49,44.44,44.49,24804.0
2021-08-20 12:55:00,44.49,44.49,44.46,44.47,48902.0,44.49,44.49,44.46,44.47,48902.0
2021-08-20 13:00:00,44.47,44.47,44.41,44.41,23695.0,44.47,44.47,44.41,44.41,23695.0
2021-08-20 13:05:00,44.42,44.44,44.4,44.42,21436.0,44.42,44.44,44.4,44.42,21436.0
2021-08-20 13:10:00,44.41,44.42,44.38,44.41,14060.0,44.41,44.42,44.38,44.41,14060.0
2021-08-20 13:15:00,44.41,44.42,44.39,44.41,19605.0,44.41,44.42,44.39,44.41,19605.0
2021-08-20 13:20:00,44.41,44.41,44.36,44.39,18305.0,44.41,44.41,44.36,44.39,18305.0
2021-08-20 13:25:00,44.39,44.39,44.36,44.38,15968.0,44.39,44.39,44.36,44.38,15968.0
2021-08-20 13:30:00,44.38,44.41,44.37,44.4,20647.0,44.38,44.41,44.37,44.4,20647.0
2021-08-20 13:35:00,44.4,44.4,44.37,44.38,30025.0,44.4,44.4,44.37,44.38,30025.0
2021-08-20 13:40:00,44.38,44.38,44.36,44.36,15455.0,44.38,44.38,44.36,44.36,15455.0
2021-08-20 13:45:00,44.36,44.37,44.33,44.34,12805.0,44.36,44.37,44.33,44.34,12805.0
2021-08-20 13:50:00,44.34,44.39,44.32,44.39,25306.0,44.34,44.39,44.32,44.39,25306.0
2021-08-20 13:55:00,44.4,44.41,44.38,44.41,12824.0,44.4,44.41,44.38,44.41,12824.0
2021-08-20 14:00:00,44.41,44.44,44.39,44.44,16438.0,44.41,44.44,44.39,44.44,16438.0
2021-08-20 14:05:00,44.44,44.47,44.43,44.47,13526.0,44.44,44.47,44.43,44.47,13526.0
2021-08-20 14:10:00,44.47,44.47,44.42,44.43,33873.0,44.47,44.47,44.42,44.43,33873.0
2021-08-20 14:15:00,44.43,44.43,44.37,44.38,28459.0,44.43,44.43,44.37,44.38,28459.0
2021-08-20 14:20:00,44.38,44.38,44.31,44.32,22472.0,44.38,44.38,44.31,44.32,22472.0
2021-08-20 14:25:00,44.32,44.34,44.31,44.33,20967.0,44.32,44.34,44.31,44.33,20967.0
2021-08-20 14:30:00,44.32,44.33,44.29,44.32,61926.0,44.32,44.33,44.29,44.32,61926.0
2021-08-20 14:35:00,44.32,44.33,44.3,44.3,18095.0,44.32,44.33,44.3,44.3,18095.0
2021-08-20 14:40:00,44.31,44.37,44.3,44.37,30485.0,44.31,44.37,44.3,44.37,30485.0
2021-08-20 14:45:00,44.37,44.37,44.33,44.36,19957.0,44.37,44.37,44.33,44.36,19957.0
2021-08-20 14:50:00,44.35,44.38,44.35,44.37,22461.0,44.35,44.38,44.35,44.37,22461.0
2021-08-20 14:55:00,44.37,44.4,44.36,44.4,13701.0,44.37,44.4,44.36,44.4,13701.0
2021-08-20 15:00:00,44.39,44.46,44.38,44.44,47131.0,44.39,44.46,44.38,44.44,47131.0
2021-08-20 15:05:00,44.44,44.51,44.42,44.5,64160.0,44.44,44.51,44.42,44.5,64160.0
2021-08-20 15:10:00,44.5,44.5,44.48,44.5,102315.0,44.5,44.5,44.48,44.5,102315.0
2021-08-20 15:15:00,44.5,44.5,44.45,44.47,39253.0,44.5,44.5,44.45,44.47,39253.0
2021-08-20 15:20:00,44.46,44.5,44.46,44.49,17894.0,44.46,44.5,44.46,44.49,17894.0
2021-08-20 15:25:00,44.5,44.5,44.44,44.46,40403.0,44.5,44.5,44.44,44.46,40403.0
2021-08-20 15:30:00,44.46,44.48,44.43,44.48,28866.0,44.46,44.48,44.43,44.48,28866.0
2021-08-20 15:35:00,44.48,44.48,44.44,44.46,48833.0,44.48,44.48,44.44,44.46,48833.0
2021-08-20 15:40:00,44.47,44.49,44.46,44.48,48240.0,44.47,44.49,44.46,44.48,48240.0
2021-08-20 15:45:00,44.48,44.49,44.46,44.49,51856.0,44.48,44.49,44.46,44.49,51856.0
2021-08-20 15:50:00,44.49,44.5,44.43,44.44,94215.0,44.49,44.5,44.43,44.44,94215.0
2021-08-20 15:55:00,44.44,44.47,44.42,44.42,297044.0,44.44,44.47,44.42,44.42,297044.0
2021-08-23 09:30:00,44.5,44.6,44.37,44.47,124726.0,44.5,44.6,44.37,44.47,124726.0
2021-08-23 09:35:00,44.44,44.49,44.42,44.49,52004.0,44.44,44.49,44.42,44.49,52004.0
2021-08-23 09:40:00,44.49,44.51,44.32,44.32,54634.0,44.49,44.51,44.32,44.32,54634.0
2021-08-23 09:45:00,44.33,44.4,44.3,44.39,54114.0,44.33,44.4,44.3,44.39,54114.0
2021-08-23 09:50:00,44.39,44.4,44.25,44.25,257279.0,44.39,44.4,44.25,44.25,257279.0
2021-08-23 09:55:00,44.23,44.26,44.08,44.1,75553.0,44.23,44.26,44.08,44.1,75553.0
2021-08-23 10:00:00,44.1,44.18,44.03,44.16,165241.0,44.1,44.18,44.03,44.16,165241.0
2021-08-23 10:05:00,44.15,44.25,44.15,44.23,83287.0,44.15,44.25,44.15,44.23,83287.0
2021-08-23 10:10:00,44.23,44.25,44.15,44.18,39567.0,44.23,44.25,44.15,44.18,39567.0
2021-08-23 10:15:00,44.18,44.18,44.1,44.14,45041.0,44.18,44.18,44.1,44.14,45041.0
2021-08-23 10:20:00,44.14,44.16,44.1,44.15,101039.0,44.14,44.16,44.1,44.15,101039.0
2021-08-23 10:25:00,44.15,44.17,44.07,44.09,395354.0,44.15,44.17,44.07,44.09,395354.0
2021-08-23 10:30:00,44.09,44.1,44.03,44.08,133218.0,44.09,44.1,44.03,44.08,133218.0
2021-08-23 10:35:00,44.08,44.08,44.0,44.06,81815.0,44.08,44.08,44.0,44.06,81815.0
2021-08-23 10:40:00,44.05,44.06,43.98,44.01,158756.0,44.05,44.06,43.98,44.01,158756.0
2021-08-23 10:45:00,44.01,44.07,43.96,44.05,227997.0,44.01,44.07,43.96,44.05,227997.0
2021-08-23 10:50:00,44.05,44.06,43.93,43.93,111022.0,44.05,44.06,43.93,43.93,111022.0
2021-08-23 10:55:00,43.94,43.97,43.87,43.87,159710.0,43.94,43.97,43.87,43.87,159710.0
2021-08-23 11:00:00,43.86,43.9,43.81,43.84,182416.0,43.86,43.9,43.81,43.84,182416.0
2021-08-23 11:05:00,43.84,44.01,43.83,43.98,145954.0,43.84,44.01,43.83,43.98,145954.0
2021-08-23 11:10:00,43.98,44.1,43.98,44.08,161560.0,43.98,44.1,43.98,44.08,161560.0
2021-08-23 11:15:00,44.08,44.1,44.03,44.05,83154.0,44.08,44.1,44.03,44.05,83154.0
2021-08-23 11:20:00,44.05,44.11,44.03,44.1,128838.0,44.05,44.11,44.03,44.1,128838.0
2021-08-23 11:25:00,44.1,44.14,44.07,44.09,115522.0,44.1,44.14,44.07,44.09,115522.0
2021-08-23 11:30:00,44.09,44.13,44.08,44.1,91142.0,44.09,44.13,44.08,44.1,91142.0
2021-08-23 11:35:00,44.11,44.15,44.08,44.11,123157.0,44.11,44.15,44.08,44.11,123157.0
2021-08-23 11:40:00,44.12,44.18,44.1,44.16,302612.0,44.12,44.18,44.1,44.16,302612.0
2021-08-23 11:45:00,44.16,44.18,44.09,44.12,176268.0,44.16,44.18,44.09,44.12,176268.0
2021-08-23 11:50:00,44.11,44.12,44.02,44.02,157618.0,44.11,44.12,44.02,44.02,157618.0
2021-08-23 11:55:00,44.03,44.07,44.01,44.01,160166.0,44.03,44.07,44.01,44.01,160166.0
2021-08-23 12:00:00,44.02,44.14,44.0,44.14,240998.0,44.02,44.14,44.0,44.14,240998.0
2021-08-23 12:05:00,44.14,44.14,44.08,44.12,110132.0,44.14,44.14,44.08,44.12,110132.0
2021-08-23 12:10:00,44.12,44.15,44.07,44.08,95986.0,44.12,44.15,44.07,44.08,95986.0
2021-08-23 12:15:00,44.08,44.1,44.08,44.1,102236.0,44.08,44.1,44.08,44.1,102236.0
2021-08-23 12:20:00,44.09,44.1,44.07,44.1,175618.0,44.09,44.1,44.07,44.1,175618.0
2021-08-23 12:25:00,44.09,44.18,44.09,44.09,163966.0,44.09,44.18,44.09,44.09,163966.0
2021-08-23 12:30:00,44.09,44.15,44.08,44.15,187239.0,44.09,44.15,44.08,44.15,187239.0
2021-08-23 12:35:00,44.15,44.2,44.14,44.15,49895.0,44.15,44.2,44.14,44.15,49895.0
2021-08-23 12:40:00,44.16,44.17,44.14,44.16,38491.0,44.16,44.17,44.14,44.16,38491.0
2021-08-23 12:45:00,44.16,44.2,44.14,44.16,112188.0,44.16,44.2,44.14,44.16,112188.0
2021-08-23 12:50:00,44.16,44.2,44.09,44.13,141364.0,44.16,44.2,44.09,44.13,141364.0
2021-08-23 12:55:00,44.13,44.13,44.11,44.13,16119.0,44.13,44.13,44.11,44.13,16119.0
2021-08-23 13:00:00,44.13,44.15,44.11,44.12,39186.0,44.13,44.15,44.11,44.12,39186.0
2021-08-23 13:05:00,44.12,44.12,44.09,44.11,28776.0,44.12,44.12,44.09,44.11,28776.0
2021-08-23 13:10:00,44.11,44.11,44.09,44.1,25191.0,44.11,44.11,44.09,44.1,25191.0
2021-08-23 13:15:00,44.09,44.11,44.07,44.08,38814.0,44.09,44.11,44.07,44.08,38814.0
2021-08-23 13:20:00,44.08,44.08,44.02,44.05,75549.0,44.08,44.08,44.02,44.05,75549.0
2021-08-23 13:25:00,44.05,44.05,44.01,44.02,23790.0,44.05,44.05,44.01,44.02,23790.0
2021-08-23 13:30:00,44.02,44.09,44.02,44.08,22701.0,44.02,44.09,44.02,44.08,22701.0
2021-08-23 13:35:00,44.08,44.09,44.06,44.09,26048.0,44.08,44.09,44.06,44.09,26048.0
2021-08-23 13:40:00,44.09,44.1,44.06,44.07,59756.0,44.09,44.1,44.06,44.07,59756.0
2021-08-23 13:45:00,44.06,44.07,44.05,44.07,42661.0,44.06,44.07,44.05,44.07,42661.0
2021-08-23 13:50:00,44.07,44.08,44.05,44.05,36222.0,44.07,44.08,44.05,44.05,36222.0
2021-08-23 13:55:00,44.05,44.06,44.04,44.05,18509.0,44.05,44.06,44.04,44.05,18509.0
2021-08-23 14:00:00,44.05,44.05,44.03,44.05,68233.0,44.05,44.05,44.03,44.05,68233.0
2021-08-23 14:05:00,44.05,44.15,44.04,44.11,178684.0,44.05,44.15,44.04,44.11,178684.0
2021-08-23 14:10:00,44.12,44.15,44.06,44.07,48225.0,44.12,44.15,44.06,44.07,48225.0
2021-08-23 14:15:00,44.07,44.1,44.06,44.08,29287.0,44.07,44.1,44.06,44.08,29287.0
2021-08-23 14:20:00,44.09,44.1,44.04,44.05,39258.0,44.09,44.1,44.04,44.05,39258.0
2021-08-23 14:25:00,44.05,44.05,43.98,44.0,83317.0,44.05,44.05,43.98,44.0,83317.0
2021-08-23 14:30:00,44.0,44.03,43.99,44.03,33655.0,44.0,44.03,43.99,44.03,33655.0
2021-08-23 14:35:00,44.03,44.07,44.01,44.05,27614.0,44.03,44.07,44.01,44.05,27614.0
2021-08-23 14:40:00,44.05,44.05,44.01,44.02,28550.0,44.05,44.05,44.01,44.02,28550.0
2021-08-23 14:45:00,44.02,44.03,43.98,44.01,57721.0,44.02,44.03,43.98,44.01,57721.0
2021-08-23 14:50:00,44.01,44.01,43.98,44.0,53669.0,44.01,44.01,43.98,44.0,53669.0
2021-08-23 14:55:00,44.01,44.08,43.99,44.05,46847.0,44.01,44.08,43.99,44.05,46847.0
2021-08-23 15:00:00,44.05,44.07,44.03,44.05,57567.0,44.05,44.07,44.03,44.05,57567.0
2021-08-23 15:05:00,44.05,44.06,44.0,44.05,58874.0,44.05,44.06,44.0,44.05,58874.0
2021-08-23 15:10:00,44.05,44.05,44.0,44.04,45955.0,44.05,44.05,44.0,44.04,45955.0
2021-08-23 15:15:00,44.04,44.05,44.01,44.01,44171.0,44.04,44.05,44.01,44.01,44171.0
2021-08-23 15:20:00,44.02,44.04,43.98,44.02,337597.0,44.02,44.04,43.98,44.02,337597.0
2021-08-23 15:25:00,44.02,44.08,44.02,44.07,133684.0,44.02,44.08,44.02,44.07,133684.0
2021-08-23 15:30:00,44.07,44.12,44.05,44.11,106482.0,44.07,44.12,44.05,44.11,106482.0
2021-08-23 15:35:00,44.12,44.12,44.06,44.07,71398.0,44.12,44.12,44.06,44.07,71398.0
2021-08-23 15:40:00,44.08,44.12,44.01,44.05,171362.0,44.08,44.12,44.01,44.05,171362.0
2021-08-23 15:45:00,44.05,44.05,43.99,44.0,109956.0,44.05,44.05,43.99,44.0,109956.0
2021-08-23 15:50:00,44.0,44.04,43.99,44.02,200551.0,44.0,44.04,43.99,44.02,200551.0
2021-08-23 15:55:00,44.01,44.02,43.91,43.99,484666.0,44.01,44.02,43.91,43.99,484666.0
2021-08-24 09:30:00,44.16,44.23,44.01,44.02,94185.0,44.16,44.23,44.01,44.02,94185.0
2021-08-24 09:35:00,44.03,44.17,44.03,44.15,54196.0,44.03,44.17,44.03,44.15,54196.0
2021-08-24 09:40:00,44.15,44.43,44.15,44.42,30222.0,44.15,44.43,44.15,44.42,30222.0
2021-08-24 09:45:00,44.41,44.48,44.41,44.46,29278.0,44.41,44.48,44.41,44.46,29278.0
2021-08-24 09:50:00,44.48,44.51,44.35,44.43,243008.0,44.48,44.51,44.35,44.43,243008.0
2021-08-24 09:55:00,44.44,44.5,44.44,44.48,48411.0,44.44,44.5,44.44,44.48,48411.0
2021-08-24 10:00:00,44.49,44.56,44.44,44.55,541119.0,44.49,44.56,44.44,44.55,541119.0
2021-08-24 10:05:00,44.55,44.68,44.53,44.64,108363.0,44.55,44.68,44.53,44.64,108363.0
2021-08-24 10:10:00,44.63,44.75,44.62,44.71,103998.0,44.63,44.75,44.62,44.71,103998.0
2021-08-24 10:15:00,44.68,44.77,44.65,44.77,43844.0,44.68,44.77,44.65,44.77,43844.0
2021-08-24 10:20:00,44.78,44.84,44.78,44.84,63429.0,44.78,44.84,44.78,44.84,63429.0
2021-08-24 10:25:00,44.83,44.88,44.79,44.81,91014.0,44.83,44.88,44.79,44.81,91014.0
2021-08-24 10:30:00,44.81,44.92,44.8,44.81,135648.0,44.81,44.92,44.8,44.81,135648.0
2021-08-24 10:35:00,44.81,44.82,44.71,44.72,65293.0,44.81,44.82,44.71,44.72,65293.0
2021-08-24 10:40:00,44.72,44.74,44.68,44.7,51566.0,44.72,44.74,44.68,44.7,51566.0
2021-08-24 10:45:00,44.71,44.83,44.69,44.83,87783.0,44.71,44.83,44.69,44.83,87783.0
2021-08-24 10:50:00,44.84,44.9,44.82,44.9,126211.0,44.84,44.9,44.82,44.9,126211.0
2021-08-24 10:55:00,44.9,44.9,44.85,44.87,60478.0,44.9,44.9,44.85,44.87,60478.0
2021-08-24 11:00:00,44.88,44.96,44.88,44.96,31779.0,44.88,44.96,44.88,44.96,31779.0
2021-08-24 11:05:00,44.96,44.97,44.92,44.93,27363.0,44.96,44.97,44.92,44.93,27363.0
2021-08-24 11:10:00,44.94,44.95,44.9,44.91,23872.0,44.94,44.95,44.9,44.91,23872.0
2021-08-24 11:15:00,44.91,44.92,44.9,44.91,8404.0,44.91,44.92,44.9,44.91,8404.0
2021-08-24 11:20:00,44.91,44.98,44.91,44.98,47106.0,44.91,44.98,44.91,44.98,47106.0
2021-08-24 11:25:00,44.98,45.04,44.95,44.99,192350.0,44.98,45.04,44.95,44.99,192350.0
2021-08-24 11:30:00,45.0,45.25,45.0,45.2,199733.0,45.0,45.25,45.0,45.2,199733.0
2021-08-24 11:35:00,45.2,45.38,45.18,45.38,157289.0,45.2,45.38,45.18,45.38,157289.0
2021-08-24 11:40:00,45.37,45.52,45.36,45.48,315323.0,45.37,45.52,45.36,45.48,315323.0
2021-08-24 11:45:00,45.48,45.63,45.46,45.59,230490.0,45.48,45.63,45.46,45.59,230490.0
2021-08-24 11:50:00,45.6,45.63,45.53,45.62,157433.0,45.6,45.63,45.53,45.62,157433.0
2021-08-24 11:55:00,45.61,45.68,45.6,45.63,198215.0,45.61,45.68,45.6,45.63,198215.0
2021-08-24 12:00:00,45.63,45.64,45.54,45.54,157201.0,45.63,45.64,45.54,45.54,157201.0
2021-08-24 12:05:00,45.55,45.56,45.38,45.41,108611.0,45.55,45.56,45.38,45.41,108611.0
2021-08-24 12:10:00,45.41,45.41,45.27,45.3,82337.0,45.41,45.41,45.27,45.3,82337.0
2021-08-24 12:15:00,45.3,45.33,45.22,45.23,216010.0,45.3,45.33,45.22,45.23,216010.0
2021-08-24 12:20:00,45.22,45.25,45.17,45.21,63778.0,45.22,45.25,45.17,45.21,63778.0
2021-08-24 12:25:00,45.21,45.21,45.09,45.1,70360.0,45.21,45.21,45.09,45.1,70360.0
2021-08-24 12:30:00,45.1,45.11,45.0,45.0,47537.0,45.1,45.11,45.0,45.0,47537.0
2021-08-24 12:35:00,45.0,45.03,44.98,45.0,27032.0,45.0,45.03,44.98,45.0,27032.0
2021-08-24 12:40:00,45.01,45.03,44.97,44.98,63489.0,45.01,45.03,44.97,44.98,63489.0
2021-08-24 12:45:00,44.97,45.0,44.95,44.97,34144.0,44.97,45.0,44.95,44.97,34144.0
2021-08-24 12:50:00,44.98,45.05,44.97,45.03,24499.0,44.98,45.05,44.97,45.03,24499.0
2021-08-24 12:55:00,45.03,45.05,44.97,45.03,75510.0,45.03,45.05,44.97,45.03,75510.0
2021-08-24 13:00:00,45.03,45.03,44.98,45.01,25519.0,45.03,45.03,44.98,45.01,25519.0
2021-08-24 13:05:00,45.01,45.01,44.97,45.0,52154.0,45.01,45.01,44.97,45.0,52154.0
2021-08-24 13:10:00,45.0,45.01,44.95,44.97,27703.0,45.0,45.01,44.95,44.97,27703.0
2021-08-24 13:15:00,44.97,44.97,44.87,44.89,28992.0,44.97,44.97,44.87,44.89,28992.0
2021-08-24 13:20:00,44.88,44.9,44.87,44.9,22111.0,44.88,44.9,44.87,44.9,22111.0
2021-08-24 13:25:00,44.89,44.9,44.83,44.86,30886.0,44.89,44.9,44.83,44.86,30886.0
2021-08-24 13:30:00,44.86,44.96,44.84,44.91,36653.0,44.86,44.96,44.84,44.91,36653.0
2021-08-24 13:35:00,44.91,44.94,44.9,44.93,13721.0,44.91,44.94,44.9,44.93,13721.0
2021-08-24 13:40:00,44.93,44.97,44.91,44.96,12010.0,44.93,44.97,44.91,44.96,12010.0
2021-08-24 13:45:00,44.96,44.99,44.95,44.98,11907.0,44.96,44.99,44.95,44.98,11907.0
2021-08-24 13:50:00,44.98,45.07,44.98,45.02,96219.0,44.98,45.07,44.98,45.02,96219.0
2021-08-24 13:55:00,45.02,45.02,44.98,44.99,21258.0,45.02,45.02,44.98,44.99,21258.0
2021-08-24 14:00:00,45.0,45.01,44.94,44.95,30415.0,45.0,45.01,44.94,44.95,30415.0
2021-08-24 14:05:00,44.96,44.96,44.93,44.96,15375.0,44.96,44.96,44.93,44.96,15375.0
2021-08-24 14:10:00,44.96,44.96,44.94,44.95,18602.0,44.96,44.96,44.94,44.95,18602.0
2021-08-24 14:15:00,44.95,44.96,44.91,44.95,30124.0,44.95,44.96,44.91,44.95,30124.0
2021-08-24 14:20:00,44.95,44.96,44.93,44.95,28353.0,44.95,44.96,44.93,44.95,28353.0
2021-08-24 14:25:00,44.94,44.95,44.88,44.94,29883.0,44.94,44.95,44.88,44.94,29883.0
2021-08-24 14:30:00,44.93,44.95,44.91,44.94,20158.0,44.93,44.95,44.91,44.94,20158.0
2021-08-24 14:35:00,44.94,45.02,44.93,45.02,31843.0,44.94,45.02,44.93,45.02,31843.0
2021-08-24 14:40:00,45.02,45.08,45.02,45.08,80661.0,45.02,45.08,45.02,45.08,80661.0
2021-08-24 14:45:00,45.08,45.08,45.04,45.05,20282.0,45.08,45.08,45.04,45.05,20282.0
2021-08-24 14:50:00,45.05,45.17,45.04,45.14,120991.0,45.05,45.17,45.04,45.14,120991.0
2021-08-24 14:55:00,45.13,45.16,45.02,45.03,73715.0,45.13,45.16,45.02,45.03,73715.0
2021-08-24 15:00:00,45.04,45.05,45.0,45.05,31174.0,45.04,45.05,45.0,45.05,31174.0
2021-08-24 15:05:00,45.05,45.09,45.04,45.07,24676.0,45.05,45.09,45.04,45.07,24676.0
2021-08-24 15:10:00,45.06,45.09,45.04,45.07,42356.0,45.06,45.09,45.04,45.07,42356.0
2021-08-24 15:15:00,45.07,45.08,44.98,44.98,42814.0,45.07,45.08,44.98,44.98,42814.0
2021-08-24 15:20:00,44.99,45.0,44.86,44.89,153566.0,44.99,45.0,44.86,44.89,153566.0
2021-08-24 15:25:00,44.89,44.94,44.83,44.86,68923.0,44.89,44.94,44.83,44.86,68923.0
2021-08-24 15:30:00,44.86,44.93,44.83,44.93,90135.0,44.86,44.93,44.83,44.93,90135.0
2021-08-24 15:35:00,44.93,44.93,44.88,44.91,74327.0,44.93,44.93,44.88,44.91,74327.0
2021-08-24 15:40:00,44.91,44.91,44.87,44.88,62238.0,44.91,44.91,44.87,44.88,62238.0
2021-08-24 15:45:00,44.88,44.91,44.86,44.9,101014.0,44.88,44.91,44.86,44.9,101014.0
2021-08-24 15:50:00,44.91,44.91,44.83,44.89,130789.0,44.91,44.91,44.83,44.89,130789.0
2021-08-24 15:55:00,44.9,44.93,44.8,44.84,375368.0,44.9,44.93,44.8,44.84,375368.0
2021-08-25 09:30:00,44.68,45.31,44.56,44.73,103031.0,44.68,45.31,44.56,44.73,103031.0
2021-08-25 09:35:00,44.71,44.71,44.51,44.51,65213.0,44.71,44.71,44.51,44.51,65213.0
2021-08-25 09:40:00,44.51,44.65,44.49,44.63,51583.0,44.51,44.65,44.49,44.63,51583.0
2021-08-25 09:45:00,44.63,44.71,44.56,44.69,64450.0,44.63,44.71,44.56,44.69,64450.0
2021-08-25 09:50:00,44.69,44.73,44.65,44.71,57439.0,44.69,44.73,44.65,44.71,57439.0
2021-08-25 09:55:00,44.7,44.75,44.56,44.57,98465.0,44.7,44.75,44.56,44.57,98465.0
2021-08-25 10:00:00,44.57,44.58,44.48,44.48,39461.0,44.57,44.58,44.48,44.48,39461.0
2021-08-25 10:05:00,44.49,44.53,44.45,44.53,37705.0,44.49,44.53,44.45,44.53,37705.0
2021-08-25 10:10:00,44.53,44.66,44.53,44.66,344430.0,44.53,44.66,44.53,44.66,344430.0
2021-08-25 10:15:00,44.66,44.71,44.64,44.66,69440.0,44.66,44.71,44.64,44.66,69440.0
2021-08-25 10:20:00,44.67,44.69,44.62,44.64,37526.0,44.67,44.69,44.62,44.64,37526.0
2021-08-25 10:25:00,44.64,44.66,44.59,44.6,23141.0,44.64,44.66,44.59,44.6,23141.0
2021-08-25 10:30:00,44.61,44.62,44.52,44.57,77367.0,44.61,44.62,44.52,44.57,77367.0
2021-08-25 10:35:00,44.58,44.64,44.57,44.62,32639.0,44.58,44.64,44.57,44.62,32639.0
2021-08-25 10:40:00,44.62,44.64,44.6,44.61,19181.0,44.62,44.64,44.6,44.61,19181.0
2021-08-25 10:45:00,44.61,44.73,44.59,44.73,31548.0,44.61,44.73,44.59,44.73,31548.0
2021-08-25 10:50:00,44.73,44.76,44.71,44.75,19085.0,44.73,44.76,44.71,44.75,19085.0
2021-08-25 10:55:00,44.74,44.75,44.73,44.73,21030.0,44.74,44.75,44.73,44.73,21030.0
2021-08-25 11:00:00,44.73,44.74,44.69,44.7,21634.0,44.73,44.74,44.69,44.7,21634.0
2021-08-25 11:05:00,44.7,44.83,44.69,44.82,32756.0,44.7,44.83,44.69,44.82,32756.0
2021-08-25 11:10:00,44.82,44.83,44.8,44.8,56240.0,44.82,44.83,44.8,44.8,56240.0
2021-08-25 11:15:00,44.8,44.81,44.75,44.77,71714.0,44.8,44.81,44.75,44.77,71714.0
2021-08-25 11:20:00,44.77,44.8,44.75,44.77,22312.0,44.77,44.8,44.75,44.77,22312.0
2021-08-25 11:25:00,44.77,44.77,44.73,44.74,22680.0,44.77,44.77,44.73,44.74,22680.0
2021-08-25 11:30:00,44.74,44.77,44.74,44.76,18058.0,44.74,44.77,44.74,44.76,18058.0
2021-08-25 11:35:00,44.76,44.82,44.74,44.82,52133.0,44.76,44.82,44.74,44.82,52133.0
2021-08-25 11:40:00,44.82,44.88,44.82,44.88,27676.0,44.82,44.88,44.82,44.88,27676.0
2021-08-25 11:45:00,44.87,44.97,44.84,44.91,88596.0,44.87,44.97,44.84,44.91,88596.0
2021-08-25 11:50:00,44.91,44.93,44.9,44.92,14062.0,44.91,44.93,44.9,44.92,14062.0
2021-08-25 11:55:00,44.92,44.96,44.91,44.95,30283.0,44.92,44.96,44.91,44.95,30283.0
2021-08-25 12:00:00,44.96,44.97,44.9,44.9,32921.0,44.96,44.97,44.9,44.9,32921.0
2021-08-25 12:05:00,44.9,44.95,44.87,44.95,21682.0,44.9,44.95,44.87,44.95,21682.0
2021-08-25 12:10:00,44.95,44.98,44.94,44.98,23460.0,44.95,44.98,44.94,44.98,23460.0
2021-08-25 12:15:00,44.98,45.01,44.97,44.99,27827.0,44.98,45.01,44.97,44.99,27827.0
2021-08-25 12:20:00,44.98,45.0,44.96,44.99,17635.0,44.98,45.0,44.96,44.99,17635.0
2021-08-25 12:25:00,44.98,45.01,44.96,44.96,13839.0,44.98,45.01,44.96,44.96,13839.0
2021-08-25 12:30:00,44.97,44.97,44.9,44.93,15456.0,44.97,44.97,44.9,44.93,15456.0
2021-08-25 12:35:00,44.94,44.94,44.9,44.94,7916.0,44.94,44.94,44.9,44.94,7916.0
2021-08-25 12:40:00,44.94,44.95,44.93,44.93,11387.0,44.94,44.95,44.93,44.93,11387.0
2021-08-25 12:45:00,44.94,44.97,44.93,44.94,26496.0,44.94,44.97,44.93,44.94,26496.0
2021-08-25 12:50:00,44.94,44.97,44.94,44.95,27430.0,44.94,44.97,44.94,44.95,27430.0
2021-08-25 12:55:00,44.94,44.98,44.93,44.94,17756.0,44.94,44.98,44.93,44.94,17756.0
2021-08-25 13:00:00,44.94,44.95,44.93,44.94,5706.0,44.94,44.95,44.93,44.94,5706.0
2021-08-25 13:05:00,44.94,44.97,44.93,44.97,8452.0,44.94,44.97,44.93,44.97,8452.0
2021-08-25 13:10:00,44.97,44.97,44.94,44.94,13278.0,44.97,44.97,44.94,44.94,13278.0
2021-08-25 13:15:00,44.93,44.94,44.9,44.91,17749.0,44.93,44.94,44.9,44.91,17749.0
2021-08-25 13:20:00,44.91,44.92,44.89,44.92,7653.0,44.91,44.92,44.89,44.92,7653.0
2021-08-25 13:25:00,44.92,44.92,44.85,44.85,25094.0,44.92,44.92,44.85,44.85,25094.0
2021-08-25 13:30:00,44.86,44.86,44.8,44.83,59414.0,44.86,44.86,44.8,44.83,59414.0
2021-08-25 13:35:00,44.83,44.85,44.82,44.83,14717.0,44.83,44.85,44.82,44.83,14717.0
2021-08-25 13:40:00,44.84,44.84,44.79,44.8,15219.0,44.84,44.84,44.79,44.8,15219.0
2021-08-25 13:45:00,44.8,44.84,44.79,44.82,18686.0,44.8,44.84,44.79,44.82,18686.0
2021-08-25 13:50:00,44.82,44.85,44.81,44.84,8272.0,44.82,44.85,44.81,44.84,8272.0
2021-08-25 13:55:00,44.85,44.87,44.84,44.84,15728.0,44.85,44.87,44.84,44.84,15728.0
2021-08-25 14:00:00,44.85,44.85,44.8,44.8,21508.0,44.85,44.85,44.8,44.8,21508.0
2021-08-25 14:05:00,44.8,44.82,44.77,44.77,21253.0,44.8,44.82,44.77,44.77,21253.0
2021-08-25 14:10:00,44.78,44.81,44.77,44.8,11164.0,44.78,44.81,44.77,44.8,11164.0
2021-08-25 14:15:00,44.8,44.85,44.79,44.84,23636.0,44.8,44.85,44.79,44.84,23636.0
2021-08-25 14:20:00,44.84,44.85,44.8,44.8,22859.0,44.84,44.85,44.8,44.8,22859.0
2021-08-25 14:25:00,44.8,44.83,44.8,44.83,15615.0,44.8,44.83,44.8,44.83,15615.0
2021-08-25 14:30:00,44.83,44.84,44.82,44.83,19211.0,44.83,44.84,44.82,44.83,19211.0
2021-08-25 14:35:00,44.83,44.84,44.76,44.78,40065.0,44.83,44.84,44.76,44.78,40065.0
2021-08-25 14:40:00,44.78,44.81,44.77,44.8,33624.0,44.78,44.81,44.77,44.8,33624.0
2021-08-25 14:45:00,44.81,44.83,44.8,44.83,14029.0,44.81,44.83,44.8,44.83,14029.0
2021-08-25 14:50:00,44.82,44.83,44.81,44.83,13901.0,44.82,44.83,44.81,44.83,13901.0
2021-08-25 14:55:00,44.83,44.83,44.81,44.82,19771.0,44.83,44.83,44.81,44.82,19771.0
2021-08-25 15:00:00,44.82,44.83,44.79,44.82,32450.0,44.82,44.83,44.79,44.82,32450.0
2021-08-25 15:05:00,44.82,44.85,44.81,44.84,20698.0,44.82,44.85,44.81,44.84,20698.0
2021-08-25 15:10:00,44.84,44.84,44.77,44.78,35609.0,44.84,44.84,44.77,44.78,35609.0
2021-08-25 15:15:00,44.79,44.8,44.76,44.8,21576.0,44.79,44.8,44.76,44.8,21576.0
2021-08-25 15:20:00,44.8,44.81,44.79,44.8,19534.0,44.8,44.81,44.79,44.8,19534.0
2021-08-25 15:25:00,44.8,44.83,44.79,44.8,34392.0,44.8,44.83,44.79,44.8,34392.0
2021-08-25 15:30:00,44.8,44.82,44.78,44.81,29637.0,44.8,44.82,44.78,44.81,29637.0
2021-08-25 15:35:00,44.81,44.83,44.79,44.81,56786.0,44.81,44.83,44.79,44.81,56786.0
2021-08-25 15:40:00,44.81,44.86,44.8,44.85,34893.0,44.81,44.86,44.8,44.85,34893.0
2021-08-25 15:45:00,44.85,44.86,44.81,44.82,61100.0,44.85,44.86,44.81,44.82,61100.0
2021-08-25 15:50:00,44.82,44.86,44.79,44.85,136152.0,44.82,44.86,44.79,44.85,136152.0
2021-08-25 15:55:00,44.85,44.89,44.8,44.8,296760.0,44.85,44.89,44.8,44.8,296760.0
2021-08-26 09:30:00,44.71,44.85,44.52,44.71,113167.0,44.71,44.85,44.52,44.71,113167.0
2021-08-26 09:35:00,44.7,44.73,44.59,44.67,103267.0,44.7,44.73,44.59,44.67,103267.0
2021-08-26 09:40:00,44.68,44.88,44.68,44.8,25002.0,44.68,44.88,44.68,44.8,25002.0
2021-08-26 09:45:00,44.83,44.85,44.73,44.75,25074.0,44.83,44.85,44.73,44.75,25074.0
2021-08-26 09:50:00,44.74,44.75,44.62,44.68,25974.0,44.74,44.75,44.62,44.68,25974.0
2021-08-26 09:55:00,44.67,44.7,44.63,44.68,13297.0,44.67,44.7,44.63,44.68,13297.0
2021-08-26 10:00:00,44.68,44.8,44.68,44.8,33855.0,44.68,44.8,44.68,44.8,33855.0
2021-08-26 10:05:00,44.8,44.87,44.79,44.87,22656.0,44.8,44.87,44.79,44.87,22656.0
2021-08-26 10:10:00,44.86,44.89,44.81,44.85,40167.0,44.86,44.89,44.81,44.85,40167.0
2021-08-26 10:15:00,44.86,44.88,44.77,44.79,19344.0,44.86,44.88,44.77,44.79,19344.0
2021-08-26 10:20:00,44.79,44.79,44.69,44.73,26330.0,44.79,44.79,44.69,44.73,26330.0
2021-08-26 10:25:00,44.73,44.73,44.62,44.73,38400.0,44.73,44.73,44.62,44.73,38400.0
2021-08-26 10:30:00,44.73,44.77,44.7,44.7,22542.0,44.73,44.77,44.7,44.7,22542.0
2021-08-26 10:35:00,44.71,44.76,44.71,44.75,24207.0,44.71,44.76,44.71,44.75,24207.0
2021-08-26 10:40:00,44.75,44.77,44.69,44.73,45774.0,44.75,44.77,44.69,44.73,45774.0
2021-08-26 10:45:00,44.73,44.76,44.71,44.72,39264.0,44.73,44.76,44.71,44.72,39264.0
2021-08-26 10:50:00,44.72,44.74,44.64,44.71,37929.0,44.72,44.74,44.64,44.71,37929.0
2021-08-26 10:55:00,44.71,44.77,44.71,44.74,19397.0,44.71,44.77,44.71,44.74,19397.0
2021-08-26 11:00:00,44.73,44.73,44.62,44.65,31420.0,44.73,44.73,44.62,44.65,31420.0
2021-08-26 11:05:00,44.64,44.75,44.62,44.75,27869.0,44.64,44.75,44.62,44.75,27869.0
2021-08-26 11:10:00,44.75,44.78,44.72,44.73,23956.0,44.75,44.78,44.72,44.73,23956.0
2021-08-26 11:15:00,44.74,44.75,44.71,44.74,14838.0,44.74,44.75,44.71,44.74,14838.0
2021-08-26 11:20:00,44.74,44.76,44.68,44.7,52812.0,44.74,44.76,44.68,44.7,52812.0
2021-08-26 11:25:00,44.71,44.76,44.7,44.76,18296.0,44.71,44.76,44.7,44.76,18296.0
2021-08-26 11:30:00,44.75,44.75,44.69,44.7,17632.0,44.75,44.75,44.69,44.7,17632.0
2021-08-26 11:35:00,44.7,44.71,44.62,44.69,159153.0,44.7,44.71,44.62,44.69,159153.0
2021-08-26 11:40:00,44.7,44.7,44.68,44.7,39444.0,44.7,44.7,44.68,44.7,39444.0
2021-08-26 11:45:00,44.69,44.71,44.67,44.68,59711.0,44.69,44.71,44.67,44.68,59711.0
2021-08-26 11:50:00,44.68,44.71,44.67,44.69,53302.0,44.68,44.71,44.67,44.69,53302.0
2021-08-26 11:55:00,44.7,44.74,44.69,44.74,32509.0,44.7,44.74,44.69,44.74,32509.0
2021-08-26 12:00:00,44.75,44.8,44.74,44.79,27969.0,44.75,44.8,44.74,44.79,27969.0
2021-08-26 12:05:00,44.78,44.79,44.74,44.75,24135.0,44.78,44.79,44.74,44.75,24135.0
2021-08-26 12:10:00,44.76,44.8,44.75,44.8,26113.0,44.76,44.8,44.75,44.8,26113.0
2021-08-26 12:15:00,44.8,44.8,44.78,44.8,22041.0,44.8,44.8,44.78,44.8,22041.0
2021-08-26 12:20:00,44.8,44.8,44.78,44.78,11469.0,44.8,44.8,44.78,44.78,11469.0
2021-08-26 12:25:00,44.78,44.79,44.76,44.79,28862.0,44.78,44.79,44.76,44.79,28862.0
2021-08-26 12:30:00,44.78,44.79,44.76,44.78,21312.0,44.78,44.79,44.76,44.78,21312.0
2021-08-26 12:35:00,44.78,44.83,44.76,44.83,26512.0,44.78,44.83,44.76,44.83,26512.0
2021-08-26 12:40:00,44.84,44.85,44.81,44.82,39541.0,44.84,44.85,44.81,44.82,39541.0
2021-08-26 12:45:00,44.82,44.84,44.81,44.83,14793.0,44.82,44.84,44.81,44.83,14793.0
2021-08-26 12:50:00,44.83,44.87,44.81,44.84,22061.0,44.83,44.87,44.81,44.84,22061.0
2021-08-26 12:55:00,44.85,44.89,44.84,44.84,24698.0,44.85,44.89,44.84,44.84,24698.0
2021-08-26 13:00:00,44.85,44.86,44.78,44.79,30965.0,44.85,44.86,44.78,44.79,30965.0
2021-08-26 13:05:00,44.79,44.8,44.78,44.79,6738.0,44.79,44.8,44.78,44.79,6738.0
2021-08-26 13:10:00,44.79,44.84,44.78,44.82,25271.0,44.79,44.84,44.78,44.82,25271.0
2021-08-26 13:15:00,44.82,44.83,44.81,44.82,10968.0,44.82,44.83,44.81,44.82,10968.0
2021-08-26 13:20:00,44.81,44.83,44.79,44.79,21757.0,44.81,44.83,44.79,44.79,21757.0
2021-08-26 13:25:00,44.79,44.82,44.79,44.8,9355.0,44.79,44.82,44.79,44.8,9355.0
2021-08-26 13:30:00,44.81,44.88,44.81,44.87,13936.0,44.81,44.88,44.81,44.87,13936.0
2021-08-26 13:35:00,44.86,44.87,44.84,44.85,34723.0,44.86,44.87,44.84,44.85,34723.0
2021-08-26 13:40:00,44.84,44.85,44.83,44.84,23129.0,44.84,44.85,44.83,44.84,23129.0
2021-08-26 13:45:00,44.84,44.84,44.81,44.82,14610.0,44.84,44.84,44.81,44.82,14610.0
2021-08-26 13:50:00,44.82,44.82,44.8,44.8,14767.0,44.82,44.82,44.8,44.8,14767.0
2021-08-26 13:55:00,44.8,44.81,44.78,44.79,14814.0,44.8,44.81,44.78,44.79,14814.0
2021-08-26 14:00:00,44.79,44.79,44.74,44.74,22969.0,44.79,44.79,44.74,44.74,22969.0
2021-08-26 14:05:00,44.75,44.75,44.73,44.74,12679.0,44.75,44.75,44.73,44.74,12679.0
2021-08-26 14:10:00,44.74,44.76,44.73,44.75,17390.0,44.74,44.76,44.73,44.75,17390.0
2021-08-26 14:15:00,44.75,44.76,44.7,44.71,21648.0,44.75,44.76,44.7,44.71,21648.0
2021-08-26 14:20:00,44.7,44.72,44.68,44.7,17659.0,44.7,44.72,44.68,44.7,17659.0
2021-08-26 14:25:00,44.7,44.71,44.67,44.71,27176.0,44.7,44.71,44.67,44.71,27176.0
2021-08-26 14:30:00,44.7,44.7,44.66,44.66,11702.0,44.7,44.7,44.66,44.66,11702.0
2021-08-26 14:35:00,44.67,44.7,44.66,44.69,21703.0,44.67,44.7,44.66,44.69,21703.0
2021-08-26 14:40:00,44.69,44.7,44.68,44.69,6922.0,44.69,44.7,44.68,44.69,6922.0
2021-08-26 14:45:00,44.69,44.7,44.65,44.66,19360.0,44.69,44.7,44.65,44.66,19360.0
2021-08-26 14:50:00,44.66,44.66,44.63,44.64,18299.0,44.66,44.66,44.63,44.64,18299.0
2021-08-26 14:55:00,44.64,44.67,44.62,44.63,25116.0,44.64,44.67,44.62,44.63,25116.0
2021-08-26 15:00:00,44.64,44.66,44.62,44.66,26363.0,44.64,44.66,44.62,44.66,26363.0
2021-08-26 15:05:00,44.66,44.66,44.57,44.59,52738.0,44.66,44.66,44.57,44.59,52738.0
2021-08-26 15:10:00,44.59,44.63,44.58,44.63,38948.0,44.59,44.63,44.58,44.63,38948.0
2021-08-26 15:15:00,44.63,44.73,44.62,44.73,55916.0,44.63,44.73,44.62,44.73,55916.0
2021-08-26 15:20:00,44.73,44.73,44.68,44.71,26042.0,44.73,44.73,44.68,44.71,26042.0
2021-08-26 15:25:00,44.71,44.74,44.67,44.71,45110.0,44.71,44.74,44.67,44.71,45110.0
2021-08-26 15:30:00,44.72,44.73,44.65,44.66,43739.0,44.72,44.73,44.65,44.66,43739.0
2021-08-26 15:35:00,44.66,44.71,44.65,44.66,62686.0,44.66,44.71,44.65,44.66,62686.0
2021-08-26 15:40:00,44.66,44.72,44.63,44.64,70341.0,44.66,44.72,44.63,44.64,70341.0
2021-08-26 15:45:00,44.64,44.65,44.57,44.63,137109.0,44.64,44.65,44.57,44.63,137109.0
2021-08-26 15:50:00,44.63,44.65,44.61,44.65,139053.0,44.63,44.65,44.61,44.65,139053.0
2021-08-26 15:55:00,44.65,44.67,44.61,44.65,312171.0,44.65,44.67,44.61,44.65,312171.0
2021-08-27 09:30:00,44.85,44.91,44.72,44.82,59204.0,44.85,44.91,44.72,44.82,59204.0
2021-08-27 09:35:00,44.8,44.83,44.71,44.72,30378.0,44.8,44.83,44.71,44.72,30378.0
2021-08-27 09:40:00,44.72,44.75,44.61,44.63,33641.0,44.72,44.75,44.61,44.63,33641.0
2021-08-27 09:45:00,44.64,44.79,44.63,44.78,32179.0,44.64,44.79,44.63,44.78,32179.0
2021-08-27 09:50:00,44.78,44.93,44.77,44.91,26685.0,44.78,44.93,44.77,44.91,26685.0
2021-08-27 09:55:00,44.91,44.91,44.76,44.76,16770.0,44.91,44.91,44.76,44.76,16770.0
2021-08-27 10:00:00,44.76,44.95,44.72,44.95,24404.0,44.76,44.95,44.72,44.95,24404.0
2021-08-27 10:05:00,44.93,45.0,44.93,44.97,49967.0,44.93,45.0,44.93,44.97,49967.0
2021-08-27 10:10:00,44.97,45.0,44.94,44.97,27724.0,44.97,45.0,44.94,44.97,27724.0
2021-08-27 10:15:00,44.97,45.03,44.95,45.01,45759.0,44.97,45.03,44.95,45.01,45759.0
2021-08-27 10:20:00,45.01,45.04,45.0,45.02,19773.0,45.01,45.04,45.0,45.02,19773.0
2021-08-27 10:25:00,45.02,45.02,44.96,44.99,22420.0,45.02,45.02,44.96,44.99,22420.0
2021-08-27 10:30:00,45.0,45.01,44.95,44.95,19356.0,45.0,45.01,44.95,44.95,19356.0
2021-08-27 10:35:00,44.96,44.98,44.94,44.98,25798.0,44.96,44.98,44.94,44.98,25798.0
2021-08-27 10:40:00,44.98,44.98,44.9,44.94,51604.0,44.98,44.98,44.9,44.94,51604.0
2021-08-27 10:45:00,44.94,44.99,44.93,44.98,23173.0,44.94,44.99,44.93,44.98,23173.0
2021-08-27 10:50:00,44.98,44.99,44.93,44.94,31727.0,44.98,44.99,44.93,44.94,31727.0
2021-08-27 10:55:00,44.94,44.98,44.94,44.96,26825.0,44.94,44.98,44.94,44.96,26825.0
2021-08-27 11:00:00,44.94,44.96,44.91,44.96,23501.0,44.94,44.96,44.91,44.96,23501.0
2021-08-27 11:05:00,44.96,44.98,44.95,44.98,18868.0,44.96,44.98,44.95,44.98,18868.0
2021-08-27 11:10:00,44.98,44.99,44.97,44.99,17004.0,44.98,44.99,44.97,44.99,17004.0
2021-08-27 11:15:00,44.99,45.01,44.91,44.93,29038.0,44.99,45.01,44.91,44.93,29038.0
2021-08-27 11:20:00,44.93,44.96,44.92,44.94,14644.0,44.93,44.96,44.92,44.94,14644.0
2021-08-27 11:25:00,44.95,44.95,44.87,44.87,27530.0,44.95,44.95,44.87,44.87,27530.0
2021-08-27 11:30:00,44.87,44.88,44.87,44.88,11963.0,44.87,44.88,44.87,44.88,11963.0
2021-08-27 11:35:00,44.88,44.88,44.83,44.86,43170.0,44.88,44.88,44.83,44.86,43170.0
2021-08-27 11:40:00,44.86,44.88,44.85,44.87,16718.0,44.86,44.88,44.85,44.87,16718.0
2021-08-27 11:45:00,44.87,44.88,44.85,44.86,20251.0,44.87,44.88,44.85,44.86,20251.0
2021-08-27 11:50:00,44.86,44.87,44.79,44.8,24757.0,44.86,44.87,44.79,44.8,24757.0
2021-08-27 11:55:00,44.8,44.81,44.77,44.79,27152.0,44.8,44.81,44.77,44.79,27152.0
2021-08-27 12:00:00,44.8,44.8,44.78,44.78,34373.0,44.8,44.8,44.78,44.78,34373.0
2021-08-27 12:05:00,44.78,44.78,44.71,44.74,27623.0,44.78,44.78,44.71,44.74,27623.0
2021-08-27 12:10:00,44.73,44.77,44.72,44.77,21511.0,44.73,44.77,44.72,44.77,21511.0
2021-08-27 12:15:00,44.77,44.79,44.76,44.79,13417.0,44.77,44.79,44.76,44.79,13417.0
2021-08-27 12:20:00,44.79,44.83,44.78,44.83,21416.0,44.79,44.83,44.78,44.83,21416.0
2021-08-27 12:25:00,44.84,44.87,44.83,44.83,17988.0,44.84,44.87,44.83,44.83,17988.0
2021-08-27 12:30:00,44.84,44.87,44.83,44.87,13178.0,44.84,44.87,44.83,44.87,13178.0
2021-08-27 12:35:00,44.87,44.87,44.79,44.8,25995.0,44.87,44.87,44.79,44.8,25995.0
2021-08-27 12:40:00,44.8,44.84,44.79,44.84,19832.0,44.8,44.84,44.79,44.84,19832.0
2021-08-27 12:45:00,44.84,44.87,44.83,44.87,10513.0,44.84,44.87,44.83,44.87,10513.0
2021-08-27 12:50:00,44.87,44.87,44.84,44.86,16115.0,44.87,44.87,44.84,44.86,16115.0
2021-08-27 12:55:00,44.86,44.87,44.83,44.85,17008.0,44.86,44.87,44.83,44.85,17008.0
2021-08-27 13:00:00,44.85,44.85,44.83,44.84,16090.0,44.85,44.85,44.83,44.84,16090.0
2021-08-27 13:05:00,44.84,44.85,44.82,44.82,23612.0,44.84,44.85,44.82,44.82,23612.0
2021-08-27 13:10:00,44.82,44.83,44.8,44.8,26728.0,44.82,44.83,44.8,44.8,26728.0
2021-08-27 13:15:00,44.8,44.81,44.76,44.77,19409.0,44.8,44.81,44.76,44.77,19409.0
2021-08-27 13:20:00,44.77,44.8,44.77,44.8,7843.0,44.77,44.8,44.77,44.8,7843.0
2021-08-27 13:25:00,44.8,44.8,44.77,44.79,17669.0,44.8,44.8,44.77,44.79,17669.0
2021-08-27 13:30:00,44.78,44.79,44.76,44.78,12481.0,44.78,44.79,44.76,44.78,12481.0
2021-08-27 13:35:00,44.78,44.81,44.75,44.77,21469.0,44.78,44.81,44.75,44.77,21469.0
2021-08-27 13:40:00,44.77,44.77,44.72,44.73,17609.0,44.77,44.77,44.72,44.73,17609.0
2021-08-27 13:45:00,44.73,44.73,44.71,44.72,12323.0,44.73,44.73,44.71,44.72,12323.0
2021-08-27 13:50:00,44.71,44.72,44.67,44.68,26597.0,44.71,44.72,44.67,44.68,26597.0
2021-08-27 13:55:00,44.68,44.71,44.67,44.71,18237.0,44.68,44.71,44.67,44.71,18237.0
2021-08-27 14:00:00,44.7,44.7,44.63,44.65,30381.0,44.7,44.7,44.63,44.65,30381.0
2021-08-27 14:05:00,44.65,44.66,44.62,44.62,32967.0,44.65,44.66,44.62,44.62,32967.0
2021-08-27 14:10:00,44.61,44.65,44.59,44.64,36545.0,44.61,44.65,44.59,44.64,36545.0
2021-08-27 14:15:00,44.64,44.67,44.63,44.67,10166.0,44.64,44.67,44.63,44.67,10166.0
2021-08-27 14:20:00,44.67,44.72,44.67,44.71,18767.0,44.67,44.72,44.67,44.71,18767.0
2021-08-27 14:25:00,44.71,44.72,44.69,44.71,13932.0,44.71,44.72,44.69,44.71,13932.0
2021-08-27 14:30:00,44.72,44.73,44.71,44.73,6991.0,44.72,44.73,44.71,44.73,6991.0
2021-08-27 14:35:00,44.73,44.77,44.72,44.76,28265.0,44.73,44.77,44.72,44.76,28265.0
2021-08-27 14:40:00,44.76,44.79,44.75,44.79,14625.0,44.76,44.79,44.75,44.79,14625.0
2021-08-27 14:45:00,44.8,44.8,44.77,44.8,19317.0,44.8,44.8,44.77,44.8,19317.0
2021-08-27 14:50:00,44.8,44.8,44.75,44.78,44802.0,44.8,44.8,44.75,44.78,44802.0
2021-08-27 14:55:00,44.79,44.81,44.76,44.77,31112.0,44.79,44.81,44.76,44.77,31112.0
2021-08-27 15:00:00,44.77,44.8,44.76,44.8,13152.0,44.77,44.8,44.76,44.8,13152.0
2021-08-27 15:05:00,44.8,44.83,44.78,44.78,33468.0,44.8,44.83,44.78,44.78,33468.0
2021-08-27 15:10:00,44.79,44.81,44.78,44.8,30489.0,44.79,44.81,44.78,44.8,30489.0
2021-08-27 15:15:00,44.8,44.82,44.79,44.82,12979.0,44.8,44.82,44.79,44.82,12979.0
2021-08-27 15:20:00,44.82,44.85,44.8,44.84,24448.0,44.82,44.85,44.8,44.84,24448.0
2021-08-27 15:25:00,44.84,44.87,44.82,44.83,48775.0,44.84,44.87,44.82,44.83,48775.0
2021-08-27 15:30:00,44.83,44.84,44.8,44.81,56701.0,44.83,44.84,44.8,44.81,56701.0
2021-08-27 15:35:00,44.81,44.82,44.8,44.82,60020.0,44.81,44.82,44.8,44.82,60020.0
2021-08-27 15:40:00,44.82,44.83,44.77,44.83,68404.0,44.82,44.83,44.77,44.83,68404.0
2021-08-27 15:45:00,44.83,44.87,44.81,44.82,99771.0,44.83,44.87,44.81,44.82,99771.0
2021-08-27 15:50:00,44.82,44.87,44.8,44.8,202903.0,44.82,44.87,44.8,44.8,202903.0
2021-08-27 15:55:00,44.8,44.83,44.76,44.8,314944.0,44.8,44.83,44.76,44.8,314944.0
2021-08-30 09:30:00,44.88,45.09,44.86,44.86,93272.0,44.88,45.09,44.86,44.86,93272.0
2021-08-30 09:35:00,44.86,44.88,44.81,44.87,46776.0,44.86,44.88,44.81,44.87,46776.0
2021-08-30 09:40:00,44.86,44.86,44.79,44.85,36265.0,44.86,44.86,44.79,44.85,36265.0
2021-08-30 09:45:00,44.85,44.96,44.82,44.91,53996.0,44.85,44.96,44.82,44.91,53996.0
2021-08-30 09:50:00,44.91,44.93,44.85,44.88,12282.0,44.91,44.93,44.85,44.88,12282.0
2021-08-30 09:55:00,44.87,44.9,44.85,44.9,18207.0,44.87,44.9,44.85,44.9,18207.0
2021-08-30 10:00:00,44.9,44.95,44.89,44.94,38989.0,44.9,44.95,44.89,44.94,38989.0
2021-08-30 10:05:00,44.94,44.99,44.88,44.94,76141.0,44.94,44.99,44.88,44.94,76141.0
2021-08-30 10:10:00,44.94,44.94,44.87,44.88,35027.0,44.94,44.94,44.87,44.88,35027.0
2021-08-30 10:15:00,44.88,44.93,44.85,44.86,27075.0,44.88,44.93,44.85,44.86,27075.0
2021-08-30 10:20:00,44.85,44.86,44.82,44.86,20952.0,44.85,44.86,44.82,44.86,20952.0
2021-08-30 10:25:00,44.86,44.92,44.85,44.91,24080.0,44.86,44.92,44.85,44.91,24080.0
2021-08-30 10:30:00,44.91,44.92,44.83,44.87,45147.0,44.91,44.92,44.83,44.87,45147.0
2021-08-30 10:35:00,44.87,44.89,44.85,44.86,29538.0,44.87,44.89,44.85,44.86,29538.0
2021-08-30 10:40:00,44.87,44.96,44.86,44.95,21622.0,44.87,44.96,44.86,44.95,21622.0
2021-08-30 10:45:00,44.95,44.98,44.94,44.97,71888.0,44.95,44.98,44.94,44.97,71888.0
2021-08-30 10:50:00,44.96,44.99,44.93,44.98,26200.0,44.96,44.99,44.93,44.98,26200.0
2021-08-30 10:55:00,44.98,45.03,44.96,45.03,35619.0,44.98,45.03,44.96,45.03,35619.0
2021-08-30 11:00:00,45.03,45.03,44.96,44.96,22258.0,45.03,45.03,44.96,44.96,22258.0
2021-08-30 11:05:00,44.97,45.06,44.96,45.05,35869.0,44.97,45.06,44.96,45.05,35869.0
2021-08-30 11:10:00,45.05,45.07,45.0,45.02,27987.0,45.05,45.07,45.0,45.02,27987.0
2021-08-30 11:15:00,45.02,45.02,44.93,44.93,14101.0,45.02,45.02,44.93,44.93,14101.0
2021-08-30 11:20:00,44.93,44.94,44.89,44.91,18907.0,44.93,44.94,44.89,44.91,18907.0
2021-08-30 11:25:00,44.89,44.91,44.85,44.88,30771.0,44.89,44.91,44.85,44.88,30771.0
2021-08-30 11:30:00,44.88,44.94,44.87,44.91,18640.0,44.88,44.94,44.87,44.91,18640.0
2021-08-30 11:35:00,44.91,44.93,44.9,44.91,26623.0,44.91,44.93,44.9,44.91,26623.0
2021-08-30 11:40:00,44.91,44.91,44.86,44.9,24970.0,44.91,44.91,44.86,44.9,24970.0
2021-08-30 11:45:00,44.9,44.92,44.86,44.86,11362.0,44.9,44.92,44.86,44.86,11362.0
2021-08-30 11:50:00,44.85,44.86,44.77,44.79,18950.0,44.85,44.86,44.77,44.79,18950.0
2021-08-30 11:55:00,44.8,44.81,44.72,44.73,46941.0,44.8,44.81,44.72,44.73,46941.0
2021-08-30 12:00:00,44.73,44.77,44.71,44.74,67148.0,44.73,44.77,44.71,44.74,67148.0
2021-08-30 12:05:00,44.73,44.76,44.68,44.69,80585.0,44.73,44.76,44.68,44.69,80585.0
2021-08-30 12:10:00,44.68,44.69,44.62,44.66,199605.0,44.68,44.69,44.62,44.66,199605.0
2021-08-30 12:15:00,44.66,44.72,44.65,44.72,87645.0,44.66,44.72,44.65,44.72,87645.0
2021-08-30 12:20:00,44.72,44.77,44.69,44.77,129534.0,44.72,44.77,44.69,44.77,129534.0
2021-08-30 12:25:00,44.77,44.77,44.69,44.71,48357.0,44.77,44.77,44.69,44.71,48357.0
2021-08-30 12:30:00,44.71,44.71,44.67,44.69,28653.0,44.71,44.71,44.67,44.69,28653.0
2021-08-30 12:35:00,44.69,44.73,44.68,44.72,25606.0,44.69,44.73,44.68,44.72,25606.0
2021-08-30 12:40:00,44.72,44.74,44.71,44.73,29084.0,44.72,44.74,44.71,44.73,29084.0
2021-08-30 12:45:00,44.73,44.75,44.72,44.74,27456.0,44.73,44.75,44.72,44.74,27456.0
2021-08-30 12:50:00,44.73,44.82,44.73,44.81,46179.0,44.73,44.82,44.73,44.81,46179.0
2021-08-30 12:55:00,44.8,44.82,44.8,44.82,11468.0,44.8,44.82,44.8,44.82,11468.0
2021-08-30 13:00:00,44.81,44.88,44.81,44.87,29593.0,44.81,44.88,44.81,44.87,29593.0
2021-08-30 13:05:00,44.87,44.9,44.86,44.87,24459.0,44.87,44.9,44.86,44.87,24459.0
2021-08-30 13:10:00,44.88,44.9,44.87,44.9,14035.0,44.88,44.9,44.87,44.9,14035.0
2021-08-30 13:15:00,44.89,44.9,44.87,44.88,7837.0,44.89,44.9,44.87,44.88,7837.0
2021-08-30 13:20:00,44.88,44.88,44.84,44.85,36125.0,44.88,44.88,44.84,44.85,36125.0
2021-08-30 13:25:00,44.86,44.87,44.84,44.86,19553.0,44.86,44.87,44.84,44.86,19553.0
2021-08-30 13:30:00,44.86,44.87,44.85,44.87,11908.0,44.86,44.87,44.85,44.87,11908.0
2021-08-30 13:35:00,44.86,44.86,44.77,44.78,17478.0,44.86,44.86,44.77,44.78,17478.0
2021-08-30 13:40:00,44.78,44.81,44.77,44.78,29910.0,44.78,44.81,44.77,44.78,29910.0
2021-08-30 13:45:00,44.78,44.79,44.78,44.79,5386.0,44.78,44.79,44.78,44.79,5386.0
2021-08-30 13:50:00,44.78,44.8,44.77,44.79,38632.0,44.78,44.8,44.77,44.79,38632.0
2021-08-30 13:55:00,44.79,44.8,44.74,44.76,34210.0,44.79,44.8,44.74,44.76,34210.0
2021-08-30 14:00:00,44.75,44.81,44.74,44.81,28894.0,44.75,44.81,44.74,44.81,28894.0
2021-08-30 14:05:00,44.8,44.82,44.79,44.8,17096.0,44.8,44.82,44.79,44.8,17096.0
2021-08-30 14:10:00,44.8,44.8,44.76,44.76,25291.0,44.8,44.8,44.76,44.76,25291.0
2021-08-30 14:15:00,44.77,44.77,44.72,44.75,35322.0,44.77,44.77,44.72,44.75,35322.0
2021-08-30 14:20:00,44.74,44.75,44.73,44.73,26730.0,44.74,44.75,44.73,44.73,26730.0
2021-08-30 14:25:00,44.73,44.78,44.73,44.76,36028.0,44.73,44.78,44.73,44.76,36028.0
2021-08-30 14:30:00,44.77,44.77,44.76,44.77,9652.0,44.77,44.77,44.76,44.77,9652.0
2021-08-30 14:35:00,44.77,44.78,44.75,44.76,25641.0,44.77,44.78,44.75,44.76,25641.0
2021-08-30 14:40:00,44.76,44.77,44.72,44.72,19689.0,44.76,44.77,44.72,44.72,19689.0
2021-08-30 14:45:00,44.73,44.76,44.72,44.76,20417.0,44.73,44.76,44.72,44.76,20417.0
2021-08-30 14:50:00,44.76,44.81,44.75,44.81,12292.0,44.76,44.81,44.75,44.81,12292.0
2021-08-30 14:55:00,44.81,44.83,44.8,44.83,13070.0,44.81,44.83,44.8,44.83,13070.0
2021-08-30 15:00:00,44.83,44.84,44.82,44.83,7182.0,44.83,44.84,44.82,44.83,7182.0
2021-08-30 15:05:00,44.82,44.84,44.81,44.82,43285.0,44.82,44.84,44.81,44.82,43285.0
2021-08-30 15:10:00,44.83,44.84,44.8,44.8,22492.0,44.83,44.84,44.8,44.8,22492.0
2021-08-30 15:15:00,44.8,44.86,44.8,44.86,19886.0,44.8,44.86,44.8,44.86,19886.0
2021-08-30 15:20:00,44.86,44.87,44.85,44.85,23444.0,44.86,44.87,44.85,44.85,23444.0
2021-08-30 15:25:00,44.86,44.87,44.85,44.87,13488.0,44.86,44.87,44.85,44.87,13488.0
2021-08-30 15:30:00,44.87,44.89,44.86,44.87,27998.0,44.87,44.89,44.86,44.87,27998.0
2021-08-30 15:35:00,44.87,44.88,44.84,44.86,25129.0,44.87,44.88,44.84,44.86,25129.0
2021-08-30 15:40:00,44.86,44.87,44.83,44.84,38173.0,44.86,44.87,44.83,44.84,38173.0
2021-08-30 15:45:00,44.84,44.89,44.83,44.88,49823.0,44.84,44.89,44.83,44.88,49823.0
2021-08-30 15:50:00,44.88,44.91,44.85,44.85,100976.0,44.88,44.91,44.85,44.85,100976.0
2021-08-30 15:55:00,44.86,44.87,44.82,44.82,207141.0,44.86,44.87,44.82,44.82,207141.0
2021-08-31 09:30:00,44.89,44.97,44.67,44.86,139560.0,44.89,44.97,44.67,44.86,139560.0
2021-08-31 09:35:00,44.86,44.91,44.71,44.74,96154.0,44.86,44.91,44.71,44.74,96154.0
2021-08-31 09:40:00,44.74,44.95,44.73,44.9,39878.0,44.74,44.95,44.73,44.9,39878.0
2021-08-31 09:45:00,44.9,44.96,44.85,44.89,28242.0,44.9,44.96,44.85,44.89,28242.0
2021-08-31 09:50:00,44.9,45.03,44.89,45.03,35458.0,44.9,45.03,44.89,45.03,35458.0
2021-08-31 09:55:00,45.03,45.07,44.99,45.07,19231.0,45.03,45.07,44.99,45.07,19231.0
2021-08-31 10:00:00,45.07,45.15,45.01,45.15,102349.0,45.07,45.15,45.01,45.15,102349.0
2021-08-31 10:05:00,45.16,45.21,45.15,45.18,56431.0,45.16,45.21,45.15,45.18,56431.0
2021-08-31 10:10:00,45.18,45.23,45.18,45.19,29584.0,45.18,45.23,45.18,45.19,29584.0
2021-08-31 10:15:00,45.19,45.27,45.18,45.23,52635.0,45.19,45.27,45.18,45.23,52635.0
2021-08-31 10:20:00,45.23,45.24,45.14,45.18,35843.0,45.23,45.24,45.14,45.18,35843.0
2021-08-31 10:25:00,45.18,45.25,45.17,45.22,50437.0,45.18,45.25,45.17,45.22,50437.0
2021-08-31 10:30:00,45.23,45.23,45.15,45.16,27331.0,45.23,45.23,45.15,45.16,27331.0
2021-08-31 10:35:00,45.15,45.16,45.09,45.12,36438.0,45.15,45.16,45.09,45.12,36438.0
2021-08-31 10:40:00,45.12,45.12,45.0,45.08,35876.0,45.12,45.12,45.0,45.08,35876.0
2021-08-31 10:45:00,45.08,45.09,45.04,45.04,46787.0,45.08,45.09,45.04,45.04,46787.0
2021-08-31 10:50:00,45.05,45.08,45.01,45.08,30590.0,45.05,45.08,45.01,45.08,30590.0
2021-08-31 10:55:00,45.08,45.1,45.06,45.09,35148.0,45.08,45.1,45.06,45.09,35148.0
2021-08-31 11:00:00,45.09,45.14,45.08,45.13,48295.0,45.09,45.14,45.08,45.13,48295.0
2021-08-31 11:05:00,45.14,45.24,45.12,45.21,234201.0,45.14,45.24,45.12,45.21,234201.0
2021-08-31 11:10:00,45.21,45.26,45.2,45.25,66615.0,45.21,45.26,45.2,45.25,66615.0
2021-08-31 11:15:00,45.26,45.27,45.23,45.25,104814.0,45.26,45.27,45.23,45.25,104814.0
2021-08-31 11:20:00,45.25,45.27,45.17,45.18,99816.0,45.25,45.27,45.17,45.18,99816.0
2021-08-31 11:25:00,45.17,45.17,45.11,45.12,53315.0,45.17,45.17,45.11,45.12,53315.0
2021-08-31 11:30:00,45.13,45.17,45.09,45.16,46025.0,45.13,45.17,45.09,45.16,46025.0
2021-08-31 11:35:00,45.17,45.18,45.09,45.13,72208.0,45.17,45.18,45.09,45.13,72208.0
2021-08-31 11:40:00,45.14,45.17,45.11,45.17,42463.0,45.14,45.17,45.11,45.17,42463.0
2021-08-31 11:45:00,45.17,45.23,45.15,45.21,90227.0,45.17,45.23,45.15,45.21,90227.0
2021-08-31 11:50:00,45.2,45.21,45.15,45.17,73717.0,45.2,45.21,45.15,45.17,73717.0
2021-08-31 11:55:00,45.17,45.21,45.14,45.19,44111.0,45.17,45.21,45.14,45.19,44111.0
2021-08-31 12:00:00,45.19,45.21,45.18,45.2,38920.0,45.19,45.21,45.18,45.2,38920.0
2021-08-31 12:05:00,45.2,45.21,45.18,45.19,37623.0,45.2,45.21,45.18,45.19,37623.0
2021-08-31 12:10:00,45.19,45.2,45.08,45.08,400857.0,45.19,45.2,45.08,45.08,400857.0
2021-08-31 12:15:00,45.08,45.09,45.02,45.04,30490.0,45.08,45.09,45.02,45.04,30490.0
2021-08-31 12:20:00,45.04,45.07,45.01,45.01,55588.0,45.04,45.07,45.01,45.01,55588.0
2021-08-31 12:25:00,45.0,45.08,44.99,45.07,143848.0,45.0,45.08,44.99,45.07,143848.0
2021-08-31 12:30:00,45.06,45.06,44.97,45.0,33986.0,45.06,45.06,44.97,45.0,33986.0
2021-08-31 12:35:00,45.0,45.1,45.0,45.04,88951.0,45.0,45.1,45.0,45.04,88951.0
2021-08-31 12:40:00,45.03,45.08,44.95,45.05,90335.0,45.03,45.08,44.95,45.05,90335.0
2021-08-31 12:45:00,45.04,45.04,44.99,45.02,35773.0,45.04,45.04,44.99,45.02,35773.0
2021-08-31 12:50:00,45.02,45.03,44.96,44.99,38931.0,45.02,45.03,44.96,44.99,38931.0
2021-08-31 12:55:00,45.0,45.06,44.99,45.02,64187.0,45.0,45.06,44.99,45.02,64187.0
2021-08-31 13:00:00,45.02,45.04,45.0,45.03,30332.0,45.02,45.04,45.0,45.03,30332.0
2021-08-31 13:05:00,45.03,45.04,44.96,44.99,38825.0,45.03,45.04,44.96,44.99,38825.0
2021-08-31 13:10:00,44.99,45.0,44.95,44.97,22859.0,44.99,45.0,44.95,44.97,22859.0
2021-08-31 13:15:00,44.98,44.98,44.93,44.96,46118.0,44.98,44.98,44.93,44.96,46118.0
2021-08-31 13:20:00,44.97,44.99,44.96,44.97,54750.0,44.97,44.99,44.96,44.97,54750.0
2021-08-31 13:25:00,44.97,44.97,44.9,44.91,40328.0,44.97,44.97,44.9,44.91,40328.0
2021-08-31 13:30:00,44.91,44.92,44.85,44.88,66118.0,44.91,44.92,44.85,44.88,66118.0
2021-08-31 13:35:00,44.88,44.92,44.87,44.91,44113.0,44.88,44.92,44.87,44.91,44113.0
2021-08-31 13:40:00,44.91,44.92,44.88,44.9,54765.0,44.91,44.92,44.88,44.9,54765.0
2021-08-31 13:45:00,44.9,44.93,44.88,44.91,28096.0,44.9,44.93,44.88,44.91,28096.0
2021-08-31 13:50:00,44.91,44.93,44.9,44.9,16095.0,44.91,44.93,44.9,44.9,16095.0
2021-08-31 13:55:00,44.91,44.94,44.9,44.94,30702.0,44.91,44.94,44.9,44.94,30702.0
2021-08-31 14:00:00,44.93,44.98,44.93,44.96,43023.0,44.93,44.98,44.93,44.96,43023.0
2021-08-31 14:05:00,44.96,44.97,44.92,44.97,48112.0,44.96,44.97,44.92,44.97,48112.0
2021-08-31 14:10:00,44.97,45.07,44.96,45.07,51414.0,44.97,45.07,44.96,45.07,51414.0
2021-08-31 14:15:00,45.07,45.09,45.03,45.04,24307.0,45.07,45.09,45.03,45.04,24307.0
2021-08-31 14:20:00,45.04,45.06,45.0,45.03,41127.0,45.04,45.06,45.0,45.03,41127.0
2021-08-31 14:25:00,45.03,45.04,44.99,45.0,29341.0,45.03,45.04,44.99,45.0,29341.0
2021-08-31 14:30:00,45.0,45.04,44.98,45.0,49167.0,45.0,45.04,44.98,45.0,49167.0
2021-08-31 14:35:00,45.0,45.0,44.96,44.97,24023.0,45.0,45.0,44.96,44.97,24023.0
2021-08-31 14:40:00,44.97,44.99,44.93,44.96,63851.0,44.97,44.99,44.93,44.96,63851.0
2021-08-31 14:45:00,44.96,44.96,44.9,44.95,34168.0,44.96,44.96,44.9,44.95,34168.0
2021-08-31 14:50:00,44.95,44.98,44.94,44.98,25034.0,44.95,44.98,44.94,44.98,25034.0
2021-08-31 14:55:00,44.98,45.05,44.97,45.04,33691.0,44.98,45.05,44.97,45.04,33691.0
2021-08-31 15:00:00,45.04,45.09,45.01,45.07,51450.0,45.04,45.09,45.01,45.07,51450.0
2021-08-31 15:05:00,45.07,45.07,45.01,45.02,61253.0,45.07,45.07,45.01,45.02,61253.0
2021-08-31 15:10:00,45.02,45.06,45.01,45.05,23671.0,45.02,45.06,45.01,45.05,23671.0
2021-08-31 15:15:00,45.05,45.05,45.01,45.03,39452.0,45.05,45.05,45.01,45.03,39452.0
2021-08-31 15:20:00,45.03,45.07,45.02,45.07,44816.0,45.03,45.07,45.02,45.07,44816.0
2021-08-31 15:25:00,45.06,45.07,45.02,45.03,39124.0,45.06,45.07,45.02,45.03,39124.0
2021-08-31 15:30:00,45.03,45.04,45.0,45.03,59976.0,45.03,45.04,45.0,45.03,59976.0
2021-08-31 15:35:00,45.03,45.06,45.03,45.04,55500.0,45.03,45.06,45.03,45.04,55500.0
2021-08-31 15:40:00,45.04,45.12,45.03,45.12,64274.0,45.04,45.12,45.03,45.12,64274.0
2021-08-31 15:45:00,45.11,45.14,45.09,45.09,86614.0,45.11,45.14,45.09,45.09,86614.0
2021-08-31 15:50:00,45.09,45.18,45.08,45.16,186371.0,45.09,45.18,45.08,45.16,186371.0
2021-08-31 15:55:00,45.16,45.22,45.13,45.15,419198.0,45.16,45.22,45.13,45.15,419198.0
2021-09-01 09:30:00,45.33,45.36,45.1,45.11,186997.0,45.33,45.36,45.1,45.11,186997.0
2021-09-01 09:35:00,45.1,45.1,44.91,45.06,71612.0,45.1,45.1,44.91,45.06,71612.0
2021-09-01 09:40:00,45.07,45.2,45.03,45.17,67935.0,45.07,45.2,45.03,45.17,67935.0
2021-09-01 09:45:00,45.19,45.38,45.19,45.33,127011.0,45.19,45.38,45.19,45.33,127011.0
2021-09-01 09:50:00,45.34,45.46,45.32,45.46,61812.0,45.34,45.46,45.32,45.46,61812.0
2021-09-01 09:55:00,45.46,45.51,45.43,45.47,52753.0,45.46,45.51,45.43,45.47,52753.0
2021-09-01 10:00:00,45.46,45.52,45.37,45.47,83873.0,45.46,45.52,45.37,45.47,83873.0
2021-09-01 10:05:00,45.47,45.57,45.44,45.54,58265.0,45.47,45.57,45.44,45.54,58265.0
2021-09-01 10:10:00,45.55,45.63,45.52,45.53,99174.0,45.55,45.63,45.52,45.53,99174.0
2021-09-01 10:15:00,45.53,45.6,45.48,45.55,68874.0,45.53,45.6,45.48,45.55,68874.0
2021-09-01 10:20:00,45.55,45.69,45.55,45.65,229282.0,45.55,45.69,45.55,45.65,229282.0
2021-09-01 10:25:00,45.65,45.7,45.62,45.68,60703.0,45.65,45.7,45.62,45.68,60703.0
2021-09-01 10:30:00,45.68,45.69,45.6,45.6,57009.0,45.68,45.69,45.6,45.6,57009.0
2021-09-01 10:35:00,45.6,45.62,45.55,45.59,70279.0,45.6,45.62,45.55,45.59,70279.0
2021-09-01 10:40:00,45.59,45.6,45.51,45.53,37337.0,45.59,45.6,45.51,45.53,37337.0
2021-09-01 10:45:00,45.53,45.6,45.5,45.59,29885.0,45.53,45.6,45.5,45.59,29885.0
2021-09-01 10:50:00,45.58,45.58,45.54,45.55,28098.0,45.58,45.58,45.54,45.55,28098.0
2021-09-01 10:55:00,45.56,45.58,45.51,45.53,28126.0,45.56,45.58,45.51,45.53,28126.0
2021-09-01 11:00:00,45.54,45.54,45.45,45.46,41409.0,45.54,45.54,45.45,45.46,41409.0
2021-09-01 11:05:00,45.47,45.54,45.45,45.54,63948.0,45.47,45.54,45.45,45.54,63948.0
2021-09-01 11:10:00,45.54,45.57,45.5,45.51,29034.0,45.54,45.57,45.5,45.51,29034.0
2021-09-01 11:15:00,45.51,45.51,45.44,45.44,26283.0,45.51,45.51,45.44,45.44,26283.0
2021-09-01 11:20:00,45.45,45.45,45.4,45.43,34257.0,45.45,45.45,45.4,45.43,34257.0
2021-09-01 11:25:00,45.43,45.44,45.37,45.43,22233.0,45.43,45.44,45.37,45.43,22233.0
2021-09-01 11:30:00,45.43,45.5,45.43,45.5,17920.0,45.43,45.5,45.43,45.5,17920.0
2021-09-01 11:35:00,45.5,45.51,45.46,45.46,67381.0,45.5,45.51,45.46,45.46,67381.0
2021-09-01 11:40:00,45.47,45.57,45.44,45.55,269245.0,45.47,45.57,45.44,45.55,269245.0
2021-09-01 11:45:00,45.54,45.58,45.43,45.44,92439.0,45.54,45.58,45.43,45.44,92439.0
2021-09-01 11:50:00,45.44,45.47,45.42,45.45,95755.0,45.44,45.47,45.42,45.45,95755.0
2021-09-01 11:55:00,45.45,45.45,45.4,45.41,31052.0,45.45,45.45,45.4,45.41,31052.0
2021-09-01 12:00:00,45.41,45.41,45.34,45.36,39919.0,45.41,45.41,45.34,45.36,39919.0
2021-09-01 12:05:00,45.37,45.39,45.35,45.36,26313.0,45.37,45.39,45.35,45.36,26313.0
2021-09-01 12:10:00,45.36,45.4,45.35,45.39,21012.0,45.36,45.4,45.35,45.39,21012.0
2021-09-01 12:15:00,45.39,45.43,45.38,45.42,16125.0,45.39,45.43,45.38,45.42,16125.0
2021-09-01 12:20:00,45.42,45.45,45.4,45.43,22601.0,45.42,45.45,45.4,45.43,22601.0
2021-09-01 12:25:00,45.43,45.45,45.42,45.45,16684.0,45.43,45.45,45.42,45.45,16684.0
2021-09-01 12:30:00,45.44,45.46,45.41,45.46,26527.0,45.44,45.46,45.41,45.46,26527.0
2021-09-01 12:35:00,45.46,45.47,45.43,45.46,48953.0,45.46,45.47,45.43,45.46,48953.0
2021-09-01 12:40:00,45.46,45.47,45.42,45.46,22389.0,45.46,45.47,45.42,45.46,22389.0
2021-09-01 12:45:00,45.47,45.47,45.46,45.47,21860.0,45.47,45.47,45.46,45.47,21860.0
2021-09-01 12:50:00,45.47,45.49,45.46,45.48,24390.0,45.47,45.49,45.46,45.48,24390.0
2021-09-01 12:55:00,45.49,45.53,45.48,45.5,29176.0,45.49,45.53,45.48,45.5,29176.0
2021-09-01 13:00:00,45.51,45.51,45.49,45.51,5711.0,45.51,45.51,45.49,45.51,5711.0
2021-09-01 13:05:00,45.5,45.5,45.48,45.5,11199.0,45.5,45.5,45.48,45.5,11199.0
2021-09-01 13:10:00,45.49,45.54,45.49,45.54,19862.0,45.49,45.54,45.49,45.54,19862.0
2021-09-01 13:15:00,45.54,45.59,45.53,45.59,9009.0,45.54,45.59,45.53,45.59,9009.0
2021-09-01 13:20:00,45.59,45.61,45.58,45.58,30885.0,45.59,45.61,45.58,45.58,30885.0
2021-09-01 13:25:00,45.59,45.59,45.57,45.59,15160.0,45.59,45.59,45.57,45.59,15160.0
2021-09-01 13:30:00,45.59,45.6,45.57,45.58,28800.0,45.59,45.6,45.57,45.58,28800.0
2021-09-01 13:35:00,45.58,45.61,45.57,45.61,19225.0,45.58,45.61,45.57,45.61,19225.0
2021-09-01 13:40:00,45.61,45.66,45.6,45.63,33283.0,45.61,45.66,45.6,45.63,33283.0
2021-09-01 13:45:00,45.64,45.65,45.6,45.62,15898.0,45.64,45.65,45.6,45.62,15898.0
2021-09-01 13:50:00,45.61,45.62,45.6,45.61,10343.0,45.61,45.62,45.6,45.61,10343.0
2021-09-01 13:55:00,45.61,45.63,45.6,45.63,14527.0,45.61,45.63,45.6,45.63,14527.0
2021-09-01 14:00:00,45.63,45.65,45.62,45.65,21660.0,45.63,45.65,45.62,45.65,21660.0
2021-09-01 14:05:00,45.65,45.66,45.61,45.64,20059.0,45.65,45.66,45.61,45.64,20059.0
2021-09-01 14:10:00,45.64,45.67,45.62,45.67,71243.0,45.64,45.67,45.62,45.67,71243.0
2021-09-01 14:15:00,45.67,45.69,45.66,45.67,40192.0,45.67,45.69,45.66,45.67,40192.0
2021-09-01 14:20:00,45.66,45.67,45.58,45.58,34224.0,45.66,45.67,45.58,45.58,34224.0
2021-09-01 14:25:00,45.59,45.65,45.58,45.63,21927.0,45.59,45.65,45.58,45.63,21927.0
2021-09-01 14:30:00,45.64,45.67,45.6,45.63,46136.0,45.64,45.67,45.6,45.63,46136.0
2021-09-01 14:35:00,45.63,45.64,45.58,45.61,65096.0,45.63,45.64,45.58,45.61,65096.0
2021-09-01 14:40:00,45.6,45.61,45.58,45.59,10431.0,45.6,45.61,45.58,45.59,10431.0
2021-09-01 14:45:00,45.59,45.61,45.58,45.59,15694.0,45.59,45.61,45.58,45.59,15694.0
2021-09-01 14:50:00,45.59,45.61,45.57,45.59,20947.0,45.59,45.61,45.57,45.59,20947.0
2021-09-01 14:55:00,45.6,45.61,45.58,45.59,20333.0,45.6,45.61,45.58,45.59,20333.0
2021-09-01 15:00:00,45.59,45.6,45.55,45.55,50675.0,45.59,45.6,45.55,45.55,50675.0
2021-09-01 15:05:00,45.56,45.59,45.55,45.59,36611.0,45.56,45.59,45.55,45.59,36611.0
2021-09-01 15:10:00,45.59,45.61,45.58,45.61,23518.0,45.59,45.61,45.58,45.61,23518.0
2021-09-01 15:15:00,45.61,45.66,45.6,45.63,37288.0,45.61,45.66,45.6,45.63,37288.0
2021-09-01 15:20:00,45.63,45.65,45.62,45.64,32578.0,45.63,45.65,45.62,45.64,32578.0
2021-09-01 15:25:00,45.63,45.64,45.6,45.61,40279.0,45.63,45.64,45.6,45.61,40279.0
2021-09-01 15:30:00,45.6,45.63,45.59,45.62,48802.0,45.6,45.63,45.59,45.62,48802.0
2021-09-01 15:35:00,45.62,45.62,45.55,45.55,46089.0,45.62,45.62,45.55,45.55,46089.0
2021-09-01 15:40:00,45.56,45.56,45.48,45.5,73032.0,45.56,45.56,45.48,45.5,73032.0
2021-09-01 15:45:00,45.5,45.57,45.49,45.54,115309.0,45.5,45.57,45.49,45.54,115309.0
2021-09-01 15:50:00,45.55,45.62,45.54,45.59,165812.0,45.55,45.62,45.54,45.59,165812.0
2021-09-01 15:55:00,45.6,45.6,45.56,45.58,291535.0,45.6,45.6,45.56,45.58,291535.0
2021-09-02 09:30:00,45.8,45.87,45.68,45.7,88352.0,45.8,45.87,45.68,45.7,88352.0
2021-09-02 09:35:00,45.69,45.82,45.67,45.78,73613.0,45.69,45.82,45.67,45.78,73613.0
2021-09-02 09:40:00,45.78,45.8,45.74,45.79,33480.0,45.78,45.8,45.74,45.79,33480.0
2021-09-02 09:45:00,45.79,45.84,45.72,45.75,64339.0,45.79,45.84,45.72,45.75,64339.0
2021-09-02 09:50:00,45.75,45.79,45.62,45.63,25067.0,45.75,45.79,45.62,45.63,25067.0
2021-09-02 09:55:00,45.63,45.71,45.62,45.68,34245.0,45.63,45.71,45.62,45.68,34245.0
2021-09-02 10:00:00,45.68,45.7,45.6,45.61,19650.0,45.68,45.7,45.6,45.61,19650.0
2021-09-02 10:05:00,45.61,45.65,45.52,45.53,70722.0,45.61,45.65,45.52,45.53,70722.0
2021-09-02 10:10:00,45.53,45.63,45.52,45.63,55325.0,45.53,45.63,45.52,45.63,55325.0
2021-09-02 10:15:00,45.63,45.65,45.52,45.54,69513.0,45.63,45.65,45.52,45.54,69513.0
2021-09-02 10:20:00,45.55,45.56,45.5,45.54,64010.0,45.55,45.56,45.5,45.54,64010.0
2021-09-02 10:25:00,45.54,45.56,45.52,45.53,60392.0,45.54,45.56,45.52,45.53,60392.0
2021-09-02 10:30:00,45.53,45.56,45.48,45.51,42357.0,45.53,45.56,45.48,45.51,42357.0
2021-09-02 10:35:00,45.51,45.51,45.46,45.5,38302.0,45.51,45.51,45.46,45.5,38302.0
2021-09-02 10:40:00,45.51,45.51,45.45,45.51,18830.0,45.51,45.51,45.45,45.51,18830.0
2021-09-02 10:45:00,45.51,45.51,45.44,45.44,43640.0,45.51,45.51,45.44,45.44,43640.0
2021-09-02 10:50:00,45.45,45.45,45.43,45.45,31582.0,45.45,45.45,45.43,45.45,31582.0
2021-09-02 10:55:00,45.44,45.46,45.4,45.41,63925.0,45.44,45.46,45.4,45.41,63925.0
2021-09-02 11:00:00,45.42,45.46,45.39,45.41,130664.0,45.42,45.46,45.39,45.41,130664.0
2021-09-02 11:05:00,45.41,45.41,45.38,45.4,31969.0,45.41,45.41,45.38,45.4,31969.0
2021-09-02 11:10:00,45.4,45.46,45.39,45.45,46795.0,45.4,45.46,45.39,45.45,46795.0
2021-09-02 11:15:00,45.44,45.46,45.44,45.46,25847.0,45.44,45.46,45.44,45.46,25847.0
2021-09-02 11:20:00,45.45,45.47,45.43,45.47,136902.0,45.45,45.47,45.43,45.47,136902.0
2021-09-02 11:25:00,45.48,45.51,45.38,45.38,58199.0,45.48,45.51,45.38,45.38,58199.0
2021-09-02 11:30:00,45.39,45.39,45.24,45.34,162793.0,45.39,45.39,45.24,45.34,162793.0
2021-09-02 11:35:00,45.34,45.36,45.31,45.35,22414.0,45.34,45.36,45.31,45.35,22414.0
2021-09-02 11:40:00,45.34,45.38,45.34,45.36,12720.0,45.34,45.38,45.34,45.36,12720.0
2021-09-02 11:45:00,45.36,45.36,45.24,45.25,122187.0,45.36,45.36,45.24,45.25,122187.0
2021-09-02 11:50:00,45.25,45.31,45.25,45.28,43852.0,45.25,45.31,45.25,45.28,43852.0
2021-09-02 11:55:00,45.27,45.3,45.24,45.26,25691.0,45.27,45.3,45.24,45.26,25691.0
2021-09-02 12:00:00,45.26,45.26,45.21,45.22,62511.0,45.26,45.26,45.21,45.22,62511.0
2021-09-02 12:05:00,45.22,45.26,45.21,45.25,30602.0,45.22,45.26,45.21,45.25,30602.0
2021-09-02 12:10:00,45.24,45.28,45.22,45.27,41799.0,45.24,45.28,45.22,45.27,41799.0
2021-09-02 12:15:00,45.27,45.28,45.25,45.26,29218.0,45.27,45.28,45.25,45.26,29218.0
2021-09-02 12:20:00,45.26,45.29,45.25,45.26,43463.0,45.26,45.29,45.25,45.26,43463.0
2021-09-02 12:25:00,45.26,45.27,45.25,45.26,21289.0,45.26,45.27,45.25,45.26,21289.0
2021-09-02 12:30:00,45.26,45.27,45.25,45.27,21977.0,45.26,45.27,45.25,45.27,21977.0
2021-09-02 12:35:00,45.27,45.28,45.25,45.26,15105.0,45.27,45.28,45.25,45.26,15105.0
2021-09-02 12:40:00,45.26,45.29,45.25,45.29,28674.0,45.26,45.29,45.25,45.29,28674.0
2021-09-02 12:45:00,45.29,45.3,45.25,45.26,23784.0,45.29,45.3,45.25,45.26,23784.0
2021-09-02 12:50:00,45.26,45.29,45.25,45.28,25521.0,45.26,45.29,45.25,45.28,25521.0
2021-09-02 12:55:00,45.28,45.29,45.25,45.27,22620.0,45.28,45.29,45.25,45.27,22620.0
2021-09-02 13:00:00,45.27,45.29,45.26,45.28,27963.0,45.27,45.29,45.26,45.28,27963.0
2021-09-02 13:05:00,45.28,45.29,45.26,45.29,14950.0,45.28,45.29,45.26,45.29,14950.0
2021-09-02 13:10:00,45.29,45.33,45.28,45.33,25809.0,45.29,45.33,45.28,45.33,25809.0
2021-09-02 13:15:00,45.34,45.34,45.3,45.3,23193.0,45.34,45.34,45.3,45.3,23193.0
2021-09-02 13:20:00,45.31,45.31,45.26,45.27,40912.0,45.31,45.31,45.26,45.27,40912.0
2021-09-02 13:25:00,45.27,45.28,45.26,45.27,57582.0,45.27,45.28,45.26,45.27,57582.0
2021-09-02 13:30:00,45.27,45.31,45.22,45.23,156820.0,45.27,45.31,45.22,45.23,156820.0
2021-09-02 13:35:00,45.23,45.24,45.19,45.21,198871.0,45.23,45.24,45.19,45.21,198871.0
2021-09-02 13:40:00,45.21,45.21,45.17,45.18,59006.0,45.21,45.21,45.17,45.18,59006.0
2021-09-02 13:45:00,45.17,45.18,45.11,45.12,41754.0,45.17,45.18,45.11,45.12,41754.0
2021-09-02 13:50:00,45.11,45.14,45.09,45.13,42383.0,45.11,45.14,45.09,45.13,42383.0
2021-09-02 13:55:00,45.14,45.17,45.12,45.16,23771.0,45.14,45.17,45.12,45.16,23771.0
2021-09-02 14:00:00,45.16,45.19,45.15,45.16,21263.0,45.16,45.19,45.15,45.16,21263.0
2021-09-02 14:05:00,45.17,45.21,45.16,45.2,41135.0,45.17,45.21,45.16,45.2,41135.0
2021-09-02 14:10:00,45.2,45.2,45.15,45.2,35323.0,45.2,45.2,45.15,45.2,35323.0
2021-09-02 14:15:00,45.19,45.21,45.17,45.19,151648.0,45.19,45.21,45.17,45.19,151648.0
2021-09-02 14:20:00,45.19,45.21,45.14,45.14,55017.0,45.19,45.21,45.14,45.14,55017.0
2021-09-02 14:25:00,45.15,45.18,45.13,45.18,28934.0,45.15,45.18,45.13,45.18,28934.0
2021-09-02 14:30:00,45.18,45.18,45.12,45.15,44370.0,45.18,45.18,45.12,45.15,44370.0
2021-09-02 14:35:00,45.15,45.19,45.14,45.17,28439.0,45.15,45.19,45.14,45.17,28439.0
2021-09-02 14:40:00,45.16,45.17,45.14,45.15,21991.0,45.16,45.17,45.14,45.15,21991.0
2021-09-02 14:45:00,45.15,45.2,45.14,45.16,49417.0,45.15,45.2,45.14,45.16,49417.0
2021-09-02 14:50:00,45.16,45.17,45.14,45.15,28951.0,45.16,45.17,45.14,45.15,28951.0
2021-09-02 14:55:00,45.15,45.17,45.14,45.15,34693.0,45.15,45.17,45.14,45.15,34693.0
2021-09-02 15:00:00,45.15,45.18,45.13,45.13,69470.0,45.15,45.18,45.13,45.13,69470.0
2021-09-02 15:05:00,45.14,45.14,45.08,45.09,49644.0,45.14,45.14,45.08,45.09,49644.0
2021-09-02 15:10:00,45.09,45.11,45.08,45.09,44172.0,45.09,45.11,45.08,45.09,44172.0
2021-09-02 15:15:00,45.09,45.1,45.04,45.05,43844.0,45.09,45.1,45.04,45.05,43844.0
2021-09-02 15:20:00,45.04,45.05,44.95,45.03,87489.0,45.04,45.05,44.95,45.03,87489.0
2021-09-02 15:25:00,45.03,45.04,44.98,44.98,105384.0,45.03,45.04,44.98,44.98,105384.0
2021-09-02 15:30:00,44.98,45.03,44.98,45.0,68917.0,44.98,45.03,44.98,45.0,68917.0
2021-09-02 15:35:00,45.0,45.0,44.95,44.98,61733.0,45.0,45.0,44.95,44.98,61733.0
2021-09-02 15:40:00,44.98,45.03,44.97,45.02,75884.0,44.98,45.03,44.97,45.02,75884.0
2021-09-02 15:45:00,45.03,45.03,44.98,44.98,98459.0,45.03,45.03,44.98,44.98,98459.0
2021-09-02 15:50:00,44.99,45.08,44.98,45.04,284167.0,44.99,45.08,44.98,45.04,284167.0
2021-09-02 15:55:00,45.04,45.07,45.0,45.07,651792.0,45.04,45.07,45.0,45.07,651792.0
2021-09-03 09:30:00,45.0,45.11,44.82,45.0,79152.0,45.0,45.11,44.82,45.0,79152.0
2021-09-03 09:35:00,44.99,45.12,44.98,45.1,74087.0,44.99,45.12,44.98,45.1,74087.0
2021-09-03 09:40:00,45.09,45.1,44.96,44.96,32708.0,45.09,45.1,44.96,44.96,32708.0
2021-09-03 09:45:00,44.97,44.97,44.76,44.78,28383.0,44.97,44.97,44.76,44.78,28383.0
2021-09-03 09:50:00,44.78,44.87,44.77,44.83,25698.0,44.78,44.87,44.77,44.83,25698.0
2021-09-03 09:55:00,44.82,44.83,44.79,44.79,14636.0,44.82,44.83,44.79,44.79,14636.0
2021-09-03 10:00:00,44.79,44.82,44.68,44.69,68481.0,44.79,44.82,44.68,44.69,68481.0
2021-09-03 10:05:00,44.7,44.73,44.65,44.65,135908.0,44.7,44.73,44.65,44.65,135908.0
2021-09-03 10:10:00,44.64,44.69,44.6,44.67,48969.0,44.64,44.69,44.6,44.67,48969.0
2021-09-03 10:15:00,44.66,44.76,44.63,44.68,64831.0,44.66,44.76,44.63,44.68,64831.0
2021-09-03 10:20:00,44.67,44.68,44.54,44.55,484764.0,44.67,44.68,44.54,44.55,484764.0
2021-09-03 10:25:00,44.55,44.59,44.46,44.51,226381.0,44.55,44.59,44.46,44.51,226381.0
2021-09-03 10:30:00,44.51,44.67,44.5,44.67,136896.0,44.51,44.67,44.5,44.67,136896.0
2021-09-03 10:35:00,44.67,44.71,44.61,44.62,87995.0,44.67,44.71,44.61,44.62,87995.0
2021-09-03 10:40:00,44.62,44.66,44.56,44.64,183027.0,44.62,44.66,44.56,44.64,183027.0
2021-09-03 10:45:00,44.63,44.79,44.6,44.78,163738.0,44.63,44.79,44.6,44.78,163738.0
2021-09-03 10:50:00,44.77,44.82,44.69,44.72,61665.0,44.77,44.82,44.69,44.72,61665.0
2021-09-03 10:55:00,44.71,44.72,44.62,44.63,101161.0,44.71,44.72,44.62,44.63,101161.0
2021-09-03 11:00:00,44.63,44.64,44.51,44.52,63511.0,44.63,44.64,44.51,44.52,63511.0
2021-09-03 11:05:00,44.52,44.61,44.5,44.59,37795.0,44.52,44.61,44.5,44.59,37795.0
2021-09-03 11:10:00,44.58,44.68,44.57,44.66,46054.0,44.58,44.68,44.57,44.66,46054.0
2021-09-03 11:15:00,44.66,44.73,44.63,44.63,68675.0,44.66,44.73,44.63,44.63,68675.0
2021-09-03 11:20:00,44.63,44.65,44.59,44.59,23731.0,44.63,44.65,44.59,44.59,23731.0
2021-09-03 11:25:00,44.59,44.64,44.57,44.63,78472.0,44.59,44.64,44.57,44.63,78472.0
2021-09-03 11:30:00,44.63,44.67,44.6,44.66,61106.0,44.63,44.67,44.6,44.66,61106.0
2021-09-03 11:35:00,44.67,44.69,44.66,44.68,39124.0,44.67,44.69,44.66,44.68,39124.0
2021-09-03 11:40:00,44.68,44.74,44.67,44.73,34459.0,44.68,44.74,44.67,44.73,34459.0
2021-09-03 11:45:00,44.73,44.75,44.72,44.73,18282.0,44.73,44.75,44.72,44.73,18282.0
2021-09-03 11:50:00,44.74,44.75,44.71,44.73,37874.0,44.74,44.75,44.71,44.73,37874.0
2021-09-03 11:55:00,44.72,44.78,44.69,44.75,83876.0,44.72,44.78,44.69,44.75,83876.0
2021-09-03 12:00:00,44.76,44.77,44.74,44.77,41172.0,44.76,44.77,44.74,44.77,41172.0
2021-09-03 12:05:00,44.77,44.78,44.74,44.75,42310.0,44.77,44.78,44.74,44.75,42310.0
2021-09-03 12:10:00,44.76,44.81,44.74,44.74,37998.0,44.76,44.81,44.74,44.74,37998.0
2021-09-03 12:15:00,44.73,44.8,44.73,44.79,20848.0,44.73,44.8,44.73,44.79,20848.0
2021-09-03 12:20:00,44.79,44.84,44.78,44.84,27620.0,44.79,44.84,44.78,44.84,27620.0
2021-09-03 12:25:00,44.84,44.84,44.77,44.78,20888.0,44.84,44.84,44.77,44.78,20888.0
2021-09-03 12:30:00,44.78,44.79,44.75,44.77,20398.0,44.78,44.79,44.75,44.77,20398.0
2021-09-03 12:35:00,44.76,44.81,44.75,44.79,37187.0,44.76,44.81,44.75,44.79,37187.0
2021-09-03 12:40:00,44.79,44.79,44.74,44.76,29878.0,44.79,44.79,44.74,44.76,29878.0
2021-09-03 12:45:00,44.76,44.8,44.75,44.76,22179.0,44.76,44.8,44.75,44.76,22179.0
2021-09-03 12:50:00,44.77,44.81,44.74,44.8,42065.0,44.77,44.81,44.74,44.8,42065.0
2021-09-03 12:55:00,44.8,44.81,44.77,44.8,33642.0,44.8,44.81,44.77,44.8,33642.0
2021-09-03 13:00:00,44.8,44.87,44.79,44.86,21938.0,44.8,44.87,44.79,44.86,21938.0
2021-09-03 13:05:00,44.86,44.87,44.82,44.82,31146.0,44.86,44.87,44.82,44.82,31146.0
2021-09-03 13:10:00,44.82,44.9,44.82,44.85,41886.0,44.82,44.9,44.82,44.85,41886.0
2021-09-03 13:15:00,44.84,44.87,44.83,44.87,38021.0,44.84,44.87,44.83,44.87,38021.0
2021-09-03 13:20:00,44.86,44.86,44.83,44.85,15959.0,44.86,44.86,44.83,44.85,15959.0
2021-09-03 13:25:00,44.85,44.86,44.82,44.82,23260.0,44.85,44.86,44.82,44.82,23260.0
2021-09-03 13:30:00,44.83,44.85,44.81,44.83,34662.0,44.83,44.85,44.81,44.83,34662.0
2021-09-03 13:35:00,44.84,44.85,44.82,44.83,28065.0,44.84,44.85,44.82,44.83,28065.0
2021-09-03 13:40:00,44.82,44.86,44.81,44.82,70372.0,44.82,44.86,44.81,44.82,70372.0
2021-09-03 13:45:00,44.82,44.86,44.8,44.86,41578.0,44.82,44.86,44.8,44.86,41578.0
2021-09-03 13:50:00,44.85,44.89,44.83,44.87,45741.0,44.85,44.89,44.83,44.87,45741.0
2021-09-03 13:55:00,44.88,44.88,44.84,44.84,19725.0,44.88,44.88,44.84,44.84,19725.0
2021-09-03 14:00:00,44.84,44.84,44.75,44.77,46526.0,44.84,44.84,44.75,44.77,46526.0
2021-09-03 14:05:00,44.77,44.79,44.76,44.78,41711.0,44.77,44.79,44.76,44.78,41711.0
2021-09-03 14:10:00,44.78,44.82,44.77,44.78,30029.0,44.78,44.82,44.77,44.78,30029.0
2021-09-03 14:15:00,44.79,44.79,44.76,44.77,27999.0,44.79,44.79,44.76,44.77,27999.0
2021-09-03 14:20:00,44.77,44.82,44.74,44.82,56267.0,44.77,44.82,44.74,44.82,56267.0
2021-09-03 14:25:00,44.81,44.82,44.79,44.8,32098.0,44.81,44.82,44.79,44.8,32098.0
2021-09-03 14:30:00,44.8,44.81,44.78,44.79,28842.0,44.8,44.81,44.78,44.79,28842.0
2021-09-03 14:35:00,44.79,44.79,44.74,44.76,45887.0,44.79,44.79,44.74,44.76,45887.0
2021-09-03 14:40:00,44.75,44.79,44.75,44.75,35431.0,44.75,44.79,44.75,44.75,35431.0
2021-09-03 14:45:00,44.76,44.78,44.75,44.78,24494.0,44.76,44.78,44.75,44.78,24494.0
2021-09-03 14:50:00,44.78,44.8,44.75,44.76,37059.0,44.78,44.8,44.75,44.76,37059.0
2021-09-03 14:55:00,44.77,44.78,44.75,44.77,48045.0,44.77,44.78,44.75,44.77,48045.0
2021-09-03 15:00:00,44.78,44.85,44.77,44.84,42091.0,44.78,44.85,44.77,44.84,42091.0
2021-09-03 15:05:00,44.83,44.87,44.83,44.85,37422.0,44.83,44.87,44.83,44.85,37422.0
2021-09-03 15:10:00,44.85,44.88,44.84,44.88,17302.0,44.85,44.88,44.84,44.88,17302.0
2021-09-03 15:15:00,44.88,44.9,44.86,44.88,64125.0,44.88,44.9,44.86,44.88,64125.0
2021-09-03 15:20:00,44.88,44.89,44.84,44.86,29742.0,44.88,44.89,44.84,44.86,29742.0
2021-09-03 15:25:00,44.85,44.88,44.84,44.88,60314.0,44.85,44.88,44.84,44.88,60314.0
2021-09-03 15:30:00,44.87,44.89,44.86,44.89,58860.0,44.87,44.89,44.86,44.89,58860.0
2021-09-03 15:35:00,44.89,44.95,44.88,44.91,68120.0,44.89,44.95,44.88,44.91,68120.0
2021-09-03 15:40:00,44.91,44.91,44.82,44.84,85077.0,44.91,44.91,44.82,44.84,85077.0
2021-09-03 15:45:00,44.84,44.85,44.79,44.84,116639.0,44.84,44.85,44.79,44.84,116639.0
2021-09-03 15:50:00,44.84,44.86,44.81,44.82,124550.0,44.84,44.86,44.81,44.82,124550.0
2021-09-03 15:55:00,44.82,44.93,44.8,44.91,530688.0,44.82,44.93,44.8,44.91,530688.0
2021-09-07 09:30:00,44.66,44.87,44.27,44.55,219455.0,44.66,44.87,44.27,44.55,219455.0
2021-09-07 09:35:00,44.56,44.71,44.54,44.71,49778.0,44.56,44.71,44.54,44.71,49778.0
2021-09-07 09:40:00,44.71,44.71,44.55,44.59,53844.0,44.71,44.71,44.55,44.59,53844.0
2021-09-07 09:45:00,44.59,44.62,44.53,44.59,53344.0,44.59,44.62,44.53,44.59,53344.0
2021-09-07 09:50:00,44.58,44.65,44.49,44.53,48443.0,44.58,44.65,44.49,44.53,48443.0
2021-09-07 09:55:00,44.52,44.53,44.41,44.41,42029.0,44.52,44.53,44.41,44.41,42029.0
2021-09-07 10:00:00,44.41,44.48,44.41,44.43,72750.0,44.41,44.48,44.41,44.43,72750.0
2021-09-07 10:05:00,44.43,44.58,44.39,44.51,49313.0,44.43,44.58,44.39,44.51,49313.0
2021-09-07 10:10:00,44.5,44.54,44.47,44.48,60322.0,44.5,44.54,44.47,44.48,60322.0
2021-09-07 10:15:00,44.47,44.54,44.46,44.5,35086.0,44.47,44.54,44.46,44.5,35086.0
2021-09-07 10:20:00,44.51,44.62,44.5,44.62,23848.0,44.51,44.62,44.5,44.62,23848.0
2021-09-07 10:25:00,44.62,44.68,44.62,44.63,30569.0,44.62,44.68,44.62,44.63,30569.0
2021-09-07 10:30:00,44.62,44.71,44.61,44.67,32984.0,44.62,44.71,44.61,44.67,32984.0
2021-09-07 10:35:00,44.66,44.69,44.64,44.66,39586.0,44.66,44.69,44.64,44.66,39586.0
2021-09-07 10:40:00,44.66,44.68,44.64,44.68,27167.0,44.66,44.68,44.64,44.68,27167.0
2021-09-07 10:45:00,44.68,44.69,44.61,44.66,39491.0,44.68,44.69,44.61,44.66,39491.0
2021-09-07 10:50:00,44.66,44.66,44.61,44.62,30362.0,44.66,44.66,44.61,44.62,30362.0
2021-09-07 10:55:00,44.61,44.65,44.61,44.65,27495.0,44.61,44.65,44.61,44.65,27495.0
2021-09-07 11:00:00,44.64,44.64,44.53,44.53,28754.0,44.64,44.64,44.53,44.53,28754.0
2021-09-07 11:05:00,44.53,44.6,44.52,44.6,32972.0,44.53,44.6,44.52,44.6,32972.0
2021-09-07 11:10:00,44.59,44.61,44.57,44.59,20451.0,44.59,44.61,44.57,44.59,20451.0
2021-09-07 11:15:00,44.58,44.67,44.56,44.66,20933.0,44.58,44.67,44.56,44.66,20933.0
2021-09-07 11:20:00,44.67,44.67,44.63,44.63,23610.0,44.67,44.67,44.63,44.63,23610.0
2021-09-07 11:25:00,44.64,44.66,44.62,44.65,25839.0,44.64,44.66,44.62,44.65,25839.0
2021-09-07 11:30:00,44.66,44.69,44.63,44.63,15773.0,44.66,44.69,44.63,44.63,15773.0
2021-09-07 11:35:00,44.63,44.67,44.61,44.67,14195.0,44.63,44.67,44.61,44.67,14195.0
2021-09-07 11:40:00,44.67,44.71,44.66,44.71,14238.0,44.67,44.71,44.66,44.71,14238.0
2021-09-07 11:45:00,44.71,44.72,44.64,44.66,19015.0,44.71,44.72,44.64,44.66,19015.0
2021-09-07 11:50:00,44.66,44.68,44.65,44.66,19158.0,44.66,44.68,44.65,44.66,19158.0
2021-09-07 11:55:00,44.66,44.69,44.6,44.62,22825.0,44.66,44.69,44.6,44.62,22825.0
2021-09-07 12:00:00,44.62,44.68,44.61,44.68,7639.0,44.62,44.68,44.61,44.68,7639.0
2021-09-07 12:05:00,44.67,44.7,44.67,44.69,12250.0,44.67,44.7,44.67,44.69,12250.0
2021-09-07 12:10:00,44.68,44.68,44.64,44.67,9661.0,44.68,44.68,44.64,44.67,9661.0
2021-09-07 12:15:00,44.68,44.69,44.64,44.65,8032.0,44.68,44.69,44.64,44.65,8032.0
2021-09-07 12:20:00,44.65,44.66,44.62,44.64,15359.0,44.65,44.66,44.62,44.64,15359.0
2021-09-07 12:25:00,44.65,44.65,44.61,44.64,15803.0,44.65,44.65,44.61,44.64,15803.0
2021-09-07 12:30:00,44.64,44.66,44.61,44.62,9912.0,44.64,44.66,44.61,44.62,9912.0
2021-09-07 12:35:00,44.61,44.68,44.61,44.65,17161.0,44.61,44.68,44.61,44.65,17161.0
2021-09-07 12:40:00,44.65,44.67,44.61,44.66,20985.0,44.65,44.67,44.61,44.66,20985.0
2021-09-07 12:45:00,44.66,44.69,44.65,44.69,21397.0,44.66,44.69,44.65,44.69,21397.0
2021-09-07 12:50:00,44.69,44.73,44.69,44.72,11104.0,44.69,44.73,44.69,44.72,11104.0
2021-09-07 12:55:00,44.72,44.73,44.71,44.71,6830.0,44.72,44.73,44.71,44.71,6830.0
2021-09-07 13:00:00,44.72,44.76,44.71,44.72,11478.0,44.72,44.76,44.71,44.72,11478.0
2021-09-07 13:05:00,44.71,44.76,44.71,44.73,10872.0,44.71,44.76,44.71,44.73,10872.0
2021-09-07 13:10:00,44.73,44.78,44.72,44.77,12702.0,44.73,44.78,44.72,44.77,12702.0
2021-09-07 13:15:00,44.78,44.8,44.77,44.8,8739.0,44.78,44.8,44.77,44.8,8739.0
2021-09-07 13:20:00,44.79,44.81,44.77,44.77,19884.0,44.79,44.81,44.77,44.77,19884.0
2021-09-07 13:25:00,44.77,44.8,44.77,44.8,7853.0,44.77,44.8,44.77,44.8,7853.0
2021-09-07 13:30:00,44.81,44.82,44.79,44.8,17411.0,44.81,44.82,44.79,44.8,17411.0
2021-09-07 13:35:00,44.79,44.84,44.78,44.82,22027.0,44.79,44.84,44.78,44.82,22027.0
2021-09-07 13:40:00,44.82,44.82,44.79,44.8,11158.0,44.82,44.82,44.79,44.8,11158.0
2021-09-07 13:45:00,44.8,44.83,44.79,44.82,6625.0,44.8,44.83,44.79,44.82,6625.0
2021-09-07 13:50:00,44.82,44.84,44.81,44.82,9179.0,44.82,44.84,44.81,44.82,9179.0
2021-09-07 13:55:00,44.83,44.84,44.82,44.82,13160.0,44.83,44.84,44.82,44.82,13160.0
2021-09-07 14:00:00,44.83,44.86,44.8,44.86,13172.0,44.83,44.86,44.8,44.86,13172.0
2021-09-07 14:05:00,44.86,44.87,44.8,44.82,15780.0,44.86,44.87,44.8,44.82,15780.0
2021-09-07 14:10:00,44.81,44.83,44.78,44.79,13734.0,44.81,44.83,44.78,44.79,13734.0
2021-09-07 14:15:00,44.8,44.85,44.78,44.78,52241.0,44.8,44.85,44.78,44.78,52241.0
2021-09-07 14:20:00,44.79,44.81,44.78,44.8,8882.0,44.79,44.81,44.78,44.8,8882.0
2021-09-07 14:25:00,44.8,44.82,44.8,44.8,15580.0,44.8,44.82,44.8,44.8,15580.0
2021-09-07 14:30:00,44.81,44.81,44.77,44.8,21097.0,44.81,44.81,44.77,44.8,21097.0
2021-09-07 14:35:00,44.81,44.82,44.79,44.82,18172.0,44.81,44.82,44.79,44.82,18172.0
2021-09-07 14:40:00,44.81,44.83,44.78,44.79,18573.0,44.81,44.83,44.78,44.79,18573.0
2021-09-07 14:45:00,44.8,44.82,44.78,44.81,12594.0,44.8,44.82,44.78,44.81,12594.0
2021-09-07 14:50:00,44.81,44.87,44.81,44.87,25713.0,44.81,44.87,44.81,44.87,25713.0
2021-09-07 14:55:00,44.87,44.88,44.85,44.88,24144.0,44.87,44.88,44.85,44.88,24144.0
2021-09-07 15:00:00,44.88,44.91,44.88,44.91,28369.0,44.88,44.91,44.88,44.91,28369.0
2021-09-07 15:05:00,44.91,44.96,44.89,44.95,20392.0,44.91,44.96,44.89,44.95,20392.0
2021-09-07 15:10:00,44.95,44.99,44.95,44.96,21709.0,44.95,44.99,44.95,44.96,21709.0
2021-09-07 15:15:00,44.96,45.0,44.96,45.0,25188.0,44.96,45.0,44.96,45.0,25188.0
2021-09-07 15:20:00,44.99,45.03,44.99,45.02,20471.0,44.99,45.03,44.99,45.02,20471.0
2021-09-07 15:25:00,45.02,45.03,44.98,45.03,49730.0,45.02,45.03,44.98,45.03,49730.0
2021-09-07 15:30:00,45.03,45.13,45.02,45.12,81048.0,45.03,45.13,45.02,45.12,81048.0
2021-09-07 15:35:00,45.12,45.13,45.06,45.07,39991.0,45.12,45.13,45.06,45.07,39991.0
2021-09-07 15:40:00,45.07,45.11,45.04,45.11,51412.0,45.07,45.11,45.04,45.11,51412.0
2021-09-07 15:45:00,45.1,45.13,45.09,45.12,71553.0,45.1,45.13,45.09,45.12,71553.0
2021-09-07 15:50:00,45.11,45.16,45.07,45.15,145289.0,45.11,45.16,45.07,45.15,145289.0
2021-09-07 15:55:00,45.15,45.15,45.08,45.11,240338.0,45.15,45.15,45.08,45.11,240338.0
2021-09-08 09:30:00,45.03,45.12,44.86,45.01,101013.0,45.03,45.12,44.86,45.01,101013.0
2021-09-08 09:35:00,44.99,45.38,44.99,45.29,93501.0,44.99,45.38,44.99,45.29,93501.0
2021-09-08 09:40:00,45.3,45.34,45.21,45.31,53452.0,45.3,45.34,45.21,45.31,53452.0
2021-09-08 09:45:00,45.34,45.44,45.25,45.41,157663.0,45.34,45.44,45.25,45.41,157663.0
2021-09-08 09:50:00,45.41,45.56,45.41,45.55,44492.0,45.41,45.56,45.41,45.55,44492.0
2021-09-08 09:55:00,45.55,45.63,45.54,45.61,57729.0,45.55,45.63,45.54,45.61,57729.0
2021-09-08 10:00:00,45.62,45.8,45.59,45.77,122670.0,45.62,45.8,45.59,45.77,122670.0
2021-09-08 10:05:00,45.76,45.79,45.71,45.76,55661.0,45.76,45.79,45.71,45.76,55661.0
2021-09-08 10:10:00,45.77,45.79,45.71,45.72,219413.0,45.77,45.79,45.71,45.72,219413.0
2021-09-08 10:15:00,45.72,45.73,45.48,45.5,56481.0,45.72,45.73,45.48,45.5,56481.0
2021-09-08 10:20:00,45.49,45.53,45.43,45.46,27791.0,45.49,45.53,45.43,45.46,27791.0
2021-09-08 10:25:00,45.45,45.47,45.37,45.38,20622.0,45.45,45.47,45.37,45.38,20622.0
2021-09-08 10:30:00,45.38,45.46,45.37,45.41,49514.0,45.38,45.46,45.37,45.41,49514.0
2021-09-08 10:35:00,45.42,45.46,45.31,45.38,34145.0,45.42,45.46,45.31,45.38,34145.0
2021-09-08 10:40:00,45.37,45.37,45.29,45.32,13874.0,45.37,45.37,45.29,45.32,13874.0
2021-09-08 10:45:00,45.32,45.46,45.26,45.45,52425.0,45.32,45.46,45.26,45.45,52425.0
2021-09-08 10:50:00,45.45,45.56,45.44,45.48,118019.0,45.45,45.56,45.44,45.48,118019.0
2021-09-08 10:55:00,45.48,45.49,45.43,45.47,21225.0,45.48,45.49,45.43,45.47,21225.0
2021-09-08 11:00:00,45.46,45.51,45.41,45.48,48949.0,45.46,45.51,45.41,45.48,48949.0
2021-09-08 11:05:00,45.47,45.49,45.36,45.38,33649.0,45.47,45.49,45.36,45.38,33649.0
2021-09-08 11:10:00,45.37,45.41,45.37,45.39,17441.0,45.37,45.41,45.37,45.39,17441.0
2021-09-08 11:15:00,45.39,45.4,45.32,45.33,29900.0,45.39,45.4,45.32,45.33,29900.0
2021-09-08 11:20:00,45.33,45.33,45.27,45.33,30448.0,45.33,45.33,45.27,45.33,30448.0
2021-09-08 11:25:00,45.33,45.34,45.28,45.29,29762.0,45.33,45.34,45.28,45.29,29762.0
2021-09-08 11:30:00,45.29,45.31,45.26,45.27,15986.0,45.29,45.31,45.26,45.27,15986.0
2021-09-08 11:35:00,45.27,45.31,45.25,45.26,21959.0,45.27,45.31,45.25,45.26,21959.0
2021-09-08 11:40:00,45.26,45.26,45.2,45.2,19240.0,45.26,45.26,45.2,45.2,19240.0
2021-09-08 11:45:00,45.21,45.28,45.2,45.23,10751.0,45.21,45.28,45.2,45.23,10751.0
2021-09-08 11:50:00,45.23,45.24,45.21,45.22,14938.0,45.23,45.24,45.21,45.22,14938.0
2021-09-08 11:55:00,45.22,45.25,45.21,45.25,19631.0,45.22,45.25,45.21,45.25,19631.0
2021-09-08 12:00:00,45.25,45.31,45.24,45.27,25199.0,45.25,45.31,45.24,45.27,25199.0
2021-09-08 12:05:00,45.27,45.3,45.26,45.3,13752.0,45.27,45.3,45.26,45.3,13752.0
2021-09-08 12:10:00,45.3,45.33,45.28,45.33,25083.0,45.3,45.33,45.28,45.33,25083.0
2021-09-08 12:15:00,45.34,45.38,45.33,45.35,19556.0,45.34,45.38,45.33,45.35,19556.0
2021-09-08 12:20:00,45.35,45.38,45.3,45.35,24701.0,45.35,45.38,45.3,45.35,24701.0
2021-09-08 12:25:00,45.35,45.36,45.33,45.35,11147.0,45.35,45.36,45.33,45.35,11147.0
2021-09-08 12:30:00,45.36,45.37,45.34,45.36,10265.0,45.36,45.37,45.34,45.36,10265.0
2021-09-08 12:35:00,45.36,45.36,45.32,45.35,13757.0,45.36,45.36,45.32,45.35,13757.0
2021-09-08 12:40:00,45.36,45.37,45.34,45.34,5898.0,45.36,45.37,45.34,45.34,5898.0
2021-09-08 12:45:00,45.34,45.35,45.33,45.34,12057.0,45.34,45.35,45.33,45.34,12057.0
2021-09-08 12:50:00,45.33,45.34,45.28,45.29,11701.0,45.33,45.34,45.28,45.29,11701.0
2021-09-08 12:55:00,45.3,45.33,45.29,45.33,7291.0,45.3,45.33,45.29,45.33,7291.0
2021-09-08 13:00:00,45.33,45.35,45.32,45.33,8891.0,45.33,45.35,45.32,45.33,8891.0
2021-09-08 13:05:00,45.33,45.35,45.31,45.31,5665.0,45.33,45.35,45.31,45.31,5665.0
2021-09-08 13:10:00,45.32,45.34,45.31,45.33,11453.0,45.32,45.34,45.31,45.33,11453.0
2021-09-08 13:15:00,45.33,45.37,45.32,45.37,8967.0,45.33,45.37,45.32,45.37,8967.0
2021-09-08 13:20:00,45.36,45.36,45.3,45.32,23224.0,45.36,45.36,45.3,45.32,23224.0
2021-09-08 13:25:00,45.32,45.36,45.31,45.36,9959.0,45.32,45.36,45.31,45.36,9959.0
2021-09-08 13:30:00,45.35,45.4,45.34,45.38,33718.0,45.35,45.4,45.34,45.38,33718.0
2021-09-08 13:35:00,45.38,45.4,45.37,45.4,24622.0,45.38,45.4,45.37,45.4,24622.0
2021-09-08 13:40:00,45.39,45.41,45.37,45.38,24709.0,45.39,45.41,45.37,45.38,24709.0
2021-09-08 13:45:00,45.38,45.4,45.34,45.37,45833.0,45.38,45.4,45.34,45.37,45833.0
2021-09-08 13:50:00,45.38,45.44,45.37,45.44,34753.0,45.38,45.44,45.37,45.44,34753.0
2021-09-08 13:55:00,45.44,45.5,45.43,45.48,41126.0,45.44,45.5,45.43,45.48,41126.0
2021-09-08 14:00:00,45.48,45.54,45.46,45.54,40804.0,45.48,45.54,45.46,45.54,40804.0
2021-09-08 14:05:00,45.54,45.55,45.51,45.53,18055.0,45.54,45.55,45.51,45.53,18055.0
2021-09-08 14:10:00,45.54,45.59,45.54,45.58,29851.0,45.54,45.59,45.54,45.58,29851.0
2021-09-08 14:15:00,45.58,45.59,45.54,45.54,14579.0,45.58,45.59,45.54,45.54,14579.0
2021-09-08 14:20:00,45.55,45.59,45.55,45.59,44126.0,45.55,45.59,45.55,45.59,44126.0
2021-09-08 14:25:00,45.59,45.6,45.57,45.6,22866.0,45.59,45.6,45.57,45.6,22866.0
2021-09-08 14:30:00,45.61,45.62,45.54,45.57,58567.0,45.61,45.62,45.54,45.57,58567.0
2021-09-08 14:35:00,45.57,45.61,45.56,45.58,31969.0,45.57,45.61,45.56,45.58,31969.0
2021-09-08 14:40:00,45.58,45.6,45.57,45.59,20910.0,45.58,45.6,45.57,45.59,20910.0
2021-09-08 14:45:00,45.59,45.62,45.56,45.62,37289.0,45.59,45.62,45.56,45.62,37289.0
2021-09-08 14:50:00,45.62,45.66,45.61,45.64,49519.0,45.62,45.66,45.61,45.64,49519.0
2021-09-08 14:55:00,45.65,45.7,45.64,45.65,41798.0,45.65,45.7,45.64,45.65,41798.0
2021-09-08 15:00:00,45.65,45.66,45.61,45.65,35513.0,45.65,45.66,45.61,45.65,35513.0
2021-09-08 15:05:00,45.65,45.65,45.59,45.6,39266.0,45.65,45.65,45.59,45.6,39266.0
2021-09-08 15:10:00,45.61,45.69,45.59,45.66,58595.0,45.61,45.69,45.59,45.66,58595.0
2021-09-08 15:15:00,45.66,45.68,45.64,45.66,40611.0,45.66,45.68,45.64,45.66,40611.0
2021-09-08 15:20:00,45.66,45.69,45.65,45.66,55011.0,45.66,45.69,45.65,45.66,55011.0
2021-09-08 15:25:00,45.65,45.67,45.63,45.64,54094.0,45.65,45.67,45.63,45.64,54094.0
2021-09-08 15:30:00,45.64,45.64,45.59,45.62,56502.0,45.64,45.64,45.59,45.62,56502.0
2021-09-08 15:35:00,45.61,45.62,45.58,45.59,39507.0,45.61,45.62,45.58,45.59,39507.0
2021-09-08 15:40:00,45.59,45.61,45.56,45.59,99414.0,45.59,45.61,45.56,45.59,99414.0
2021-09-08 15:45:00,45.59,45.62,45.55,45.59,146554.0,45.59,45.62,45.55,45.59,146554.0
2021-09-08 15:50:00,45.6,45.61,45.47,45.48,170635.0,45.6,45.61,45.47,45.48,170635.0
2021-09-08 15:55:00,45.48,45.52,45.46,45.51,500741.0,45.48,45.52,45.46,45.51,500741.0
2021-09-09 09:30:00,45.5,45.54,45.27,45.54,78579.0,45.5,45.54,45.27,45.54,78579.0
2021-09-09 09:35:00,45.55,45.73,45.55,45.71,48234.0,45.55,45.73,45.55,45.71,48234.0
2021-09-09 09:40:00,45.72,45.76,45.59,45.64,30535.0,45.72,45.76,45.59,45.64,30535.0
2021-09-09 09:45:00,45.65,45.78,45.62,45.77,136536.0,45.65,45.78,45.62,45.77,136536.0
2021-09-09 09:50:00,45.77,45.91,45.76,45.89,62988.0,45.77,45.91,45.76,45.89,62988.0
2021-09-09 09:55:00,45.9,45.95,45.84,45.95,59969.0,45.9,45.95,45.84,45.95,59969.0
2021-09-09 10:00:00,45.95,45.95,45.81,45.82,39091.0,45.95,45.95,45.81,45.82,39091.0
2021-09-09 10:05:00,45.81,45.91,45.75,45.9,41679.0,45.81,45.91,45.75,45.9,41679.0
2021-09-09 10:10:00,45.89,45.89,45.84,45.87,29307.0,45.89,45.89,45.84,45.87,29307.0
2021-09-09 10:15:00,45.87,45.9,45.82,45.84,25186.0,45.87,45.9,45.82,45.84,25186.0
2021-09-09 10:20:00,45.84,45.84,45.78,45.84,24775.0,45.84,45.84,45.78,45.84,24775.0
2021-09-09 10:25:00,45.84,45.85,45.8,45.84,19319.0,45.84,45.85,45.8,45.84,19319.0
2021-09-09 10:30:00,45.84,45.89,45.83,45.88,15167.0,45.84,45.89,45.83,45.88,15167.0
2021-09-09 10:35:00,45.87,45.89,45.83,45.84,23681.0,45.87,45.89,45.83,45.84,23681.0
2021-09-09 10:40:00,45.84,45.87,45.81,45.82,14335.0,45.84,45.87,45.81,45.82,14335.0
2021-09-09 10:45:00,45.82,45.83,45.79,45.82,23223.0,45.82,45.83,45.79,45.82,23223.0
2021-09-09 10:50:00,45.82,45.83,45.79,45.79,24911.0,45.82,45.83,45.79,45.79,24911.0
2021-09-09 10:55:00,45.8,45.8,45.78,45.79,21293.0,45.8,45.8,45.78,45.79,21293.0
2021-09-09 11:00:00,45.79,45.8,45.75,45.76,80759.0,45.79,45.8,45.75,45.76,80759.0
2021-09-09 11:05:00,45.76,45.82,45.75,45.79,63679.0,45.76,45.82,45.75,45.79,63679.0
2021-09-09 11:10:00,45.79,45.8,45.77,45.79,36269.0,45.79,45.8,45.77,45.79,36269.0
2021-09-09 11:15:00,45.79,45.91,45.75,45.85,106822.0,45.79,45.91,45.75,45.85,106822.0
2021-09-09 11:20:00,45.84,45.86,45.78,45.8,30571.0,45.84,45.86,45.78,45.8,30571.0
2021-09-09 11:25:00,45.8,45.81,45.78,45.8,24360.0,45.8,45.81,45.78,45.8,24360.0
2021-09-09 11:30:00,45.8,45.8,45.77,45.8,66954.0,45.8,45.8,45.77,45.8,66954.0
2021-09-09 11:35:00,45.79,45.81,45.78,45.79,23828.0,45.79,45.81,45.78,45.79,23828.0
2021-09-09 11:40:00,45.8,45.83,45.79,45.83,25718.0,45.8,45.83,45.79,45.83,25718.0
2021-09-09 11:45:00,45.82,45.82,45.76,45.77,23588.0,45.82,45.82,45.76,45.77,23588.0
2021-09-09 11:50:00,45.76,45.77,45.68,45.71,22493.0,45.76,45.77,45.68,45.71,22493.0
2021-09-09 11:55:00,45.7,45.73,45.65,45.71,46676.0,45.7,45.73,45.65,45.71,46676.0
2021-09-09 12:00:00,45.71,45.74,45.6,45.6,48385.0,45.71,45.74,45.6,45.6,48385.0
2021-09-09 12:05:00,45.6,45.64,45.58,45.64,23325.0,45.6,45.64,45.58,45.64,23325.0
2021-09-09 12:10:00,45.64,45.68,45.63,45.68,8151.0,45.64,45.68,45.63,45.68,8151.0
2021-09-09 12:15:00,45.67,45.67,45.59,45.61,19085.0,45.67,45.67,45.59,45.61,19085.0
2021-09-09 12:20:00,45.61,45.65,45.6,45.64,20571.0,45.61,45.65,45.6,45.64,20571.0
2021-09-09 12:25:00,45.65,45.65,45.59,45.62,20422.0,45.65,45.65,45.59,45.62,20422.0
2021-09-09 12:30:00,45.62,45.62,45.59,45.62,19743.0,45.62,45.62,45.59,45.62,19743.0
2021-09-09 12:35:00,45.61,45.61,45.59,45.59,10440.0,45.61,45.61,45.59,45.59,10440.0
2021-09-09 12:40:00,45.6,45.62,45.59,45.62,18367.0,45.6,45.62,45.59,45.62,18367.0
2021-09-09 12:45:00,45.62,45.63,45.59,45.62,17649.0,45.62,45.63,45.59,45.62,17649.0
2021-09-09 12:50:00,45.62,45.62,45.55,45.58,17008.0,45.62,45.62,45.55,45.58,17008.0
2021-09-09 12:55:00,45.57,45.57,45.52,45.54,20997.0,45.57,45.57,45.52,45.54,20997.0
2021-09-09 13:00:00,45.53,45.58,45.53,45.58,13158.0,45.53,45.58,45.53,45.58,13158.0
2021-09-09 13:05:00,45.59,45.61,45.56,45.61,30764.0,45.59,45.61,45.56,45.61,30764.0
2021-09-09 13:10:00,45.61,45.64,45.52,45.59,637755.0,45.61,45.64,45.52,45.59,637755.0
2021-09-09 13:15:00,45.59,45.63,45.58,45.63,43035.0,45.59,45.63,45.58,45.63,43035.0
2021-09-09 13:20:00,45.63,45.64,45.55,45.59,106912.0,45.63,45.64,45.55,45.59,106912.0
2021-09-09 13:25:00,45.6,45.61,45.58,45.59,13462.0,45.6,45.61,45.58,45.59,13462.0
2021-09-09 13:30:00,45.59,45.6,45.55,45.59,44318.0,45.59,45.6,45.55,45.59,44318.0
2021-09-09 13:35:00,45.58,45.59,45.53,45.56,51073.0,45.58,45.59,45.53,45.56,51073.0
2021-09-09 13:40:00,45.55,45.6,45.55,45.58,29601.0,45.55,45.6,45.55,45.58,29601.0
2021-09-09 13:45:00,45.58,45.6,45.57,45.58,25639.0,45.58,45.6,45.57,45.58,25639.0
2021-09-09 13:50:00,45.58,45.59,45.54,45.57,86114.0,45.58,45.59,45.54,45.57,86114.0
2021-09-09 13:55:00,45.57,45.59,45.56,45.58,36074.0,45.57,45.59,45.56,45.58,36074.0
2021-09-09 14:00:00,45.57,45.58,45.41,45.46,51674.0,45.57,45.58,45.41,45.46,51674.0
2021-09-09 14:05:00,45.46,45.56,45.44,45.54,57560.0,45.46,45.56,45.44,45.54,57560.0
2021-09-09 14:10:00,45.54,45.54,45.45,45.46,53398.0,45.54,45.54,45.45,45.46,53398.0
2021-09-09 14:15:00,45.46,45.47,45.4,45.41,25840.0,45.46,45.47,45.4,45.41,25840.0
2021-09-09 14:20:00,45.42,45.47,45.42,45.45,26133.0,45.42,45.47,45.42,45.45,26133.0
2021-09-09 14:25:00,45.46,45.5,45.44,45.46,27704.0,45.46,45.5,45.44,45.46,27704.0
2021-09-09 14:30:00,45.45,45.45,45.41,45.41,35479.0,45.45,45.45,45.41,45.41,35479.0
2021-09-09 14:35:00,45.41,45.44,45.4,45.42,25147.0,45.41,45.44,45.4,45.42,25147.0
2021-09-09 14:40:00,45.43,45.44,45.41,45.44,13873.0,45.43,45.44,45.41,45.44,13873.0
2021-09-09 14:45:00,45.44,45.56,45.44,45.55,21234.0,45.44,45.56,45.44,45.55,21234.0
2021-09-09 14:50:00,45.56,45.58,45.53,45.58,49653.0,45.56,45.58,45.53,45.58,49653.0
2021-09-09 14:55:00,45.59,45.59,45.51,45.52,17099.0,45.59,45.59,45.51,45.52,17099.0
2021-09-09 15:00:00,45.52,45.53,45.5,45.5,9080.0,45.52,45.53,45.5,45.5,9080.0
2021-09-09 15:05:00,45.51,45.54,45.48,45.49,39305.0,45.51,45.54,45.48,45.49,39305.0
2021-09-09 15:10:00,45.5,45.53,45.48,45.48,26594.0,45.5,45.53,45.48,45.48,26594.0
2021-09-09 15:15:00,45.49,45.5,45.47,45.48,38433.0,45.49,45.5,45.47,45.48,38433.0
2021-09-09 15:20:00,45.48,45.5,45.48,45.5,24645.0,45.48,45.5,45.48,45.5,24645.0
2021-09-09 15:25:00,45.49,45.51,45.48,45.5,24520.0,45.49,45.51,45.48,45.5,24520.0
2021-09-09 15:30:00,45.5,45.5,45.45,45.46,39428.0,45.5,45.5,45.45,45.46,39428.0
2021-09-09 15:35:00,45.46,45.51,45.45,45.48,46036.0,45.46,45.51,45.45,45.48,46036.0
2021-09-09 15:40:00,45.48,45.53,45.46,45.49,46171.0,45.48,45.53,45.46,45.49,46171.0
2021-09-09 15:45:00,45.49,45.53,45.46,45.53,77093.0,45.49,45.53,45.46,45.53,77093.0
2021-09-09 15:50:00,45.52,45.53,45.46,45.51,228024.0,45.52,45.53,45.46,45.51,228024.0
2021-09-09 15:55:00,45.51,45.52,45.4,45.42,270051.0,45.51,45.52,45.4,45.42,270051.0
2021-09-10 09:30:00,45.41,45.56,45.33,45.4,66709.0,45.41,45.56,45.33,45.4,66709.0
2021-09-10 09:35:00,45.39,45.39,45.19,45.19,42663.0,45.39,45.39,45.19,45.19,42663.0
2021-09-10 09:40:00,45.18,45.24,45.12,45.16,19727.0,45.18,45.24,45.12,45.16,19727.0
2021-09-10 09:45:00,45.15,45.16,45.06,45.08,28704.0,45.15,45.16,45.06,45.08,28704.0
2021-09-10 09:50:00,45.09,45.14,45.07,45.1,24726.0,45.09,45.14,45.07,45.1,24726.0
2021-09-10 09:55:00,45.11,45.14,45.1,45.12,29749.0,45.11,45.14,45.1,45.12,29749.0
2021-09-10 10:00:00,45.11,45.15,45.08,45.12,41702.0,45.11,45.15,45.08,45.12,41702.0
2021-09-10 10:05:00,45.12,45.18,45.1,45.18,46135.0,45.12,45.18,45.1,45.18,46135.0
2021-09-10 10:10:00,45.16,45.22,45.13,45.22,15002.0,45.16,45.22,45.13,45.22,15002.0
2021-09-10 10:15:00,45.21,45.24,45.16,45.18,15791.0,45.21,45.24,45.16,45.18,15791.0
2021-09-10 10:20:00,45.19,45.2,45.14,45.16,81791.0,45.19,45.2,45.14,45.16,81791.0
2021-09-10 10:25:00,45.16,45.2,45.15,45.16,115326.0,45.16,45.2,45.15,45.16,115326.0
2021-09-10 10:30:00,45.15,45.18,45.06,45.07,62237.0,45.15,45.18,45.06,45.07,62237.0
2021-09-10 10:35:00,45.08,45.12,45.03,45.03,32914.0,45.08,45.12,45.03,45.03,32914.0
2021-09-10 10:40:00,45.03,45.03,44.95,44.96,11037.0,45.03,45.03,44.95,44.96,11037.0
2021-09-10 10:45:00,44.96,45.05,44.95,45.05,23347.0,44.96,45.05,44.95,45.05,23347.0
2021-09-10 10:50:00,45.05,45.06,45.0,45.0,15574.0,45.05,45.06,45.0,45.0,15574.0
2021-09-10 10:55:00,44.98,45.09,44.95,45.04,26248.0,44.98,45.09,44.95,45.04,26248.0
2021-09-10 11:00:00,45.05,45.06,45.02,45.05,6976.0,45.05,45.06,45.02,45.05,6976.0
2021-09-10 11:05:00,45.06,45.06,44.99,45.05,6928.0,45.06,45.06,44.99,45.05,6928.0
2021-09-10 11:10:00,45.06,45.15,45.06,45.14,76991.0,45.06,45.15,45.06,45.14,76991.0
2021-09-10 11:15:00,45.15,45.18,45.09,45.1,22929.0,45.15,45.18,45.09,45.1,22929.0
2021-09-10 11:20:00,45.11,45.16,45.11,45.13,10882.0,45.11,45.16,45.11,45.13,10882.0
2021-09-10 11:25:00,45.13,45.13,45.09,45.1,13006.0,45.13,45.13,45.09,45.1,13006.0
2021-09-10 11:30:00,45.1,45.15,45.1,45.14,13481.0,45.1,45.15,45.1,45.14,13481.0
2021-09-10 11:35:00,45.15,45.17,45.12,45.13,16412.0,45.15,45.17,45.12,45.13,16412.0
2021-09-10 11:40:00,45.13,45.15,45.11,45.15,18387.0,45.13,45.15,45.11,45.15,18387.0
2021-09-10 11:45:00,45.14,45.18,45.13,45.16,61096.0,45.14,45.18,45.13,45.16,61096.0
2021-09-10 11:50:00,45.17,45.17,45.13,45.15,6554.0,45.17,45.17,45.13,45.15,6554.0
2021-09-10 11:55:00,45.16,45.18,45.15,45.17,8328.0,45.16,45.18,45.15,45.17,8328.0
2021-09-10 12:00:00,45.17,45.2,45.16,45.19,8418.0,45.17,45.2,45.16,45.19,8418.0
2021-09-10 12:05:00,45.2,45.22,45.19,45.21,6559.0,45.2,45.22,45.19,45.21,6559.0
2021-09-10 12:10:00,45.22,45.22,45.16,45.17,66602.0,45.22,45.22,45.16,45.17,66602.0
2021-09-10 12:15:00,45.18,45.19,45.17,45.19,14069.0,45.18,45.19,45.17,45.19,14069.0
2021-09-10 12:20:00,45.19,45.23,45.19,45.23,4900.0,45.19,45.23,45.19,45.23,4900.0
2021-09-10 12:25:00,45.23,45.24,45.16,45.18,11576.0,45.23,45.24,45.16,45.18,11576.0
2021-09-10 12:30:00,45.18,45.22,45.17,45.21,19588.0,45.18,45.22,45.17,45.21,19588.0
2021-09-10 12:35:00,45.21,45.25,45.21,45.25,3166.0,45.21,45.25,45.21,45.25,3166.0
2021-09-10 12:40:00,45.24,45.25,45.22,45.23,68686.0,45.24,45.25,45.22,45.23,68686.0
2021-09-10 12:45:00,45.22,45.24,45.2,45.23,40850.0,45.22,45.24,45.2,45.23,40850.0
2021-09-10 12:50:00,45.23,45.23,45.07,45.07,24329.0,45.23,45.23,45.07,45.07,24329.0
2021-09-10 12:55:00,45.07,45.11,45.05,45.09,34617.0,45.07,45.11,45.05,45.09,34617.0
2021-09-10 13:00:00,45.08,45.09,44.9,44.91,99204.0,45.08,45.09,44.9,44.91,99204.0
2021-09-10 13:05:00,44.91,44.91,44.83,44.84,42189.0,44.91,44.91,44.83,44.84,42189.0
2021-09-10 13:10:00,44.84,44.84,44.63,44.65,98858.0,44.84,44.84,44.63,44.65,98858.0
2021-09-10 13:15:00,44.65,44.7,44.6,44.63,184011.0,44.65,44.7,44.6,44.63,184011.0
2021-09-10 13:20:00,44.63,44.64,44.53,44.59,102548.0,44.63,44.64,44.53,44.59,102548.0
2021-09-10 13:25:00,44.58,44.58,44.49,44.53,71354.0,44.58,44.58,44.49,44.53,71354.0
2021-09-10 13:30:00,44.52,44.52,44.45,44.46,82822.0,44.52,44.52,44.45,44.46,82822.0
2021-09-10 13:35:00,44.47,44.48,44.32,44.33,123005.0,44.47,44.48,44.32,44.33,123005.0
2021-09-10 13:40:00,44.34,44.34,44.25,44.31,79487.0,44.34,44.34,44.25,44.31,79487.0
2021-09-10 13:45:00,44.33,44.47,44.33,44.41,41303.0,44.33,44.47,44.33,44.41,41303.0
2021-09-10 13:50:00,44.42,44.51,44.42,44.49,19935.0,44.42,44.51,44.42,44.49,19935.0
2021-09-10 13:55:00,44.48,44.55,44.48,44.55,15919.0,44.48,44.55,44.48,44.55,15919.0
2021-09-10 14:00:00,44.55,44.6,44.54,44.55,17601.0,44.55,44.6,44.54,44.55,17601.0
2021-09-10 14:05:00,44.55,44.61,44.55,44.59,20639.0,44.55,44.61,44.55,44.59,20639.0
2021-09-10 14:10:00,44.58,44.6,44.51,44.56,34688.0,44.58,44.6,44.51,44.56,34688.0
2021-09-10 14:15:00,44.56,44.58,44.55,44.55,21840.0,44.56,44.58,44.55,44.55,21840.0
2021-09-10 14:20:00,44.55,44.59,44.53,44.59,16515.0,44.55,44.59,44.53,44.59,16515.0
2021-09-10 14:25:00,44.6,44.61,44.57,44.58,21901.0,44.6,44.61,44.57,44.58,21901.0
2021-09-10 14:30:00,44.58,44.59,44.54,44.58,23392.0,44.58,44.59,44.54,44.58,23392.0
2021-09-10 14:35:00,44.59,44.62,44.58,44.62,18920.0,44.59,44.62,44.58,44.62,18920.0
2021-09-10 14:40:00,44.62,44.62,44.58,44.59,29647.0,44.62,44.62,44.58,44.59,29647.0
2021-09-10 14:45:00,44.59,44.6,44.54,44.54,10394.0,44.59,44.6,44.54,44.54,10394.0
2021-09-10 14:50:00,44.55,44.57,44.54,44.55,30244.0,44.55,44.57,44.54,44.55,30244.0
2021-09-10 14:55:00,44.56,44.59,44.52,44.53,21592.0,44.56,44.59,44.52,44.53,21592.0
2021-09-10 15:00:00,44.53,44.56,44.51,44.55,26033.0,44.53,44.56,44.51,44.55,26033.0
2021-09-10 15:05:00,44.55,44.59,44.55,44.57,21191.0,44.55,44.59,44.55,44.57,21191.0
2021-09-10 15:10:00,44.57,44.59,44.55,44.58,25487.0,44.57,44.59,44.55,44.58,25487.0
2021-09-10 15:15:00,44.58,44.59,44.49,44.54,89558.0,44.58,44.59,44.49,44.54,89558.0
2021-09-10 15:20:00,44.53,44.55,44.51,44.54,17898.0,44.53,44.55,44.51,44.54,17898.0
2021-09-10 15:25:00,44.53,44.57,44.52,44.55,24685.0,44.53,44.57,44.52,44.55,24685.0
2021-09-10 15:30:00,44.56,44.6,44.54,44.58,38980.0,44.56,44.6,44.54,44.58,38980.0
2021-09-10 15:35:00,44.59,44.6,44.5,44.52,90121.0,44.59,44.6,44.5,44.52,90121.0
2021-09-10 15:40:00,44.51,44.54,44.5,44.53,93182.0,44.51,44.54,44.5,44.53,93182.0
2021-09-10 15:45:00,44.53,44.53,44.49,44.5,186924.0,44.53,44.53,44.49,44.5,186924.0
2021-09-10 15:50:00,44.5,44.51,44.45,44.48,203869.0,44.5,44.51,44.45,44.48,203869.0
2021-09-10 15:55:00,44.49,44.56,44.45,44.46,488603.0,44.49,44.56,44.45,44.46,488603.0
2021-09-13 09:30:00,44.72,44.88,44.5,44.6,87740.0,44.72,44.88,44.5,44.6,87740.0
2021-09-13 09:35:00,44.58,44.59,44.44,44.5,48915.0,44.58,44.59,44.44,44.5,48915.0
2021-09-13 09:40:00,44.5,44.52,44.36,44.41,80368.0,44.5,44.52,44.36,44.41,80368.0
2021-09-13 09:45:00,44.42,44.52,44.42,44.49,42800.0,44.42,44.52,44.42,44.49,42800.0
2021-09-13 09:50:00,44.48,44.6,44.46,44.55,58838.0,44.48,44.6,44.46,44.55,58838.0
2021-09-13 09:55:00,44.55,44.56,44.46,44.48,51309.0,44.55,44.56,44.46,44.48,51309.0
2021-09-13 10:00:00,44.48,44.6,44.36,44.38,802627.0,44.48,44.6,44.36,44.38,802627.0
2021-09-13 10:05:00,44.38,44.44,44.36,44.4,76924.0,44.38,44.44,44.36,44.4,76924.0
2021-09-13 10:10:00,44.39,44.46,44.37,44.38,59490.0,44.39,44.46,44.37,44.38,59490.0
2021-09-13 10:15:00,44.38,44.4,44.21,44.24,83552.0,44.38,44.4,44.21,44.24,83552.0
2021-09-13 10:20:00,44.24,44.25,44.07,44.09,86561.0,44.24,44.25,44.07,44.09,86561.0
2021-09-13 10:25:00,44.11,44.15,44.05,44.11,60126.0,44.11,44.15,44.05,44.11,60126.0
2021-09-13 10:30:00,44.11,44.26,44.11,44.17,44103.0,44.11,44.26,44.11,44.17,44103.0
2021-09-13 10:35:00,44.16,44.28,44.16,44.23,103902.0,44.16,44.28,44.16,44.23,103902.0
2021-09-13 10:40:00,44.24,44.31,44.15,44.16,20625.0,44.24,44.31,44.15,44.16,20625.0
2021-09-13 10:45:00,44.16,44.28,44.15,44.24,57211.0,44.16,44.28,44.15,44.24,57211.0
2021-09-13 10:50:00,44.24,44.33,44.22,44.29,78243.0,44.24,44.33,44.22,44.29,78243.0
2021-09-13 10:55:00,44.29,44.33,44.26,44.29,49512.0,44.29,44.33,44.26,44.29,49512.0
2021-09-13 11:00:00,44.28,44.29,44.15,44.18,33672.0,44.28,44.29,44.15,44.18,33672.0
2021-09-13 11:05:00,44.19,44.19,44.06,44.07,47227.0,44.19,44.19,44.06,44.07,47227.0
2021-09-13 11:10:00,44.06,44.12,44.03,44.05,38861.0,44.06,44.12,44.03,44.05,38861.0
2021-09-13 11:15:00,44.04,44.06,43.97,44.02,37630.0,44.04,44.06,43.97,44.02,37630.0
2021-09-13 11:20:00,44.01,44.08,44.0,44.08,28052.0,44.01,44.08,44.0,44.08,28052.0
2021-09-13 11:25:00,44.08,44.08,43.98,44.05,62850.0,44.08,44.08,43.98,44.05,62850.0
2021-09-13 11:30:00,44.05,44.06,44.01,44.03,36646.0,44.05,44.06,44.01,44.03,36646.0
2021-09-13 11:35:00,44.02,44.1,44.0,44.09,45193.0,44.02,44.1,44.0,44.09,45193.0
2021-09-13 11:40:00,44.09,44.1,44.01,44.03,28171.0,44.09,44.1,44.01,44.03,28171.0
2021-09-13 11:45:00,44.02,44.06,43.94,44.01,34022.0,44.02,44.06,43.94,44.01,34022.0
2021-09-13 11:50:00,44.01,44.04,43.98,44.0,26978.0,44.01,44.04,43.98,44.0,26978.0
2021-09-13 11:55:00,44.01,44.06,44.0,44.0,26610.0,44.01,44.06,44.0,44.0,26610.0
2021-09-13 12:00:00,44.0,44.01,43.96,43.97,121563.0,44.0,44.01,43.96,43.97,121563.0
2021-09-13 12:05:00,43.97,44.0,43.91,43.92,48173.0,43.97,44.0,43.91,43.92,48173.0
2021-09-13 12:10:00,43.92,44.0,43.92,43.98,42220.0,43.92,44.0,43.92,43.98,42220.0
2021-09-13 12:15:00,43.98,44.01,43.97,43.98,47537.0,43.98,44.01,43.97,43.98,47537.0
2021-09-13 12:20:00,43.98,44.0,43.93,43.96,46665.0,43.98,44.0,43.93,43.96,46665.0
2021-09-13 12:25:00,43.96,44.0,43.91,43.96,48595.0,43.96,44.0,43.91,43.96,48595.0
2021-09-13 12:30:00,43.96,44.02,43.94,43.99,56968.0,43.96,44.02,43.94,43.99,56968.0
2021-09-13 12:35:00,44.0,44.0,43.96,43.97,11304.0,44.0,44.0,43.96,43.97,11304.0
2021-09-13 12:40:00,43.96,43.96,43.93,43.94,13514.0,43.96,43.96,43.93,43.94,13514.0
2021-09-13 12:45:00,43.94,44.02,43.93,44.01,20810.0,43.94,44.02,43.93,44.01,20810.0
2021-09-13 12:50:00,44.02,44.04,44.01,44.02,15250.0,44.02,44.04,44.01,44.02,15250.0
2021-09-13 12:55:00,44.02,44.07,44.01,44.02,20840.0,44.02,44.07,44.01,44.02,20840.0
2021-09-13 13:00:00,44.02,44.04,43.99,44.0,28854.0,44.02,44.04,43.99,44.0,28854.0
2021-09-13 13:05:00,44.0,44.05,44.0,44.02,37922.0,44.0,44.05,44.0,44.02,37922.0
2021-09-13 13:10:00,44.01,44.07,43.99,44.04,30606.0,44.01,44.07,43.99,44.04,30606.0
2021-09-13 13:15:00,44.04,44.1,44.0,44.09,27602.0,44.04,44.1,44.0,44.09,27602.0
2021-09-13 13:20:00,44.08,44.08,44.02,44.02,24389.0,44.08,44.08,44.02,44.02,24389.0
2021-09-13 13:25:00,44.02,44.05,43.99,44.02,27454.0,44.02,44.05,43.99,44.02,27454.0
2021-09-13 13:30:00,44.02,44.05,43.99,43.99,28084.0,44.02,44.05,43.99,43.99,28084.0
2021-09-13 13:35:00,43.99,44.04,43.99,44.0,32702.0,43.99,44.04,43.99,44.0,32702.0
2021-09-13 13:40:00,44.0,44.0,43.96,43.96,23145.0,44.0,44.0,43.96,43.96,23145.0
2021-09-13 13:45:00,43.96,44.01,43.94,43.98,34515.0,43.96,44.01,43.94,43.98,34515.0
2021-09-13 13:50:00,43.97,43.99,43.93,43.93,41707.0,43.97,43.99,43.93,43.93,41707.0
2021-09-13 13:55:00,43.93,43.94,43.91,43.91,24178.0,43.93,43.94,43.91,43.91,24178.0
2021-09-13 14:00:00,43.91,43.95,43.88,43.89,50640.0,43.91,43.95,43.88,43.89,50640.0
2021-09-13 14:05:00,43.89,43.92,43.87,43.88,23215.0,43.89,43.92,43.87,43.88,23215.0
2021-09-13 14:10:00,43.88,43.9,43.85,43.87,34429.0,43.88,43.9,43.85,43.87,34429.0
2021-09-13 14:15:00,43.87,43.88,43.83,43.85,60018.0,43.87,43.88,43.83,43.85,60018.0
2021-09-13 14:20:00,43.85,43.9,43.83,43.88,65026.0,43.85,43.9,43.83,43.88,65026.0
2021-09-13 14:25:00,43.89,43.9,43.86,43.87,37936.0,43.89,43.9,43.86,43.87,37936.0
2021-09-13 14:30:00,43.87,43.87,43.82,43.84,39032.0,43.87,43.87,43.82,43.84,39032.0
2021-09-13 14:35:00,43.84,43.91,43.82,43.91,20884.0,43.84,43.91,43.82,43.91,20884.0
2021-09-13 14:40:00,43.91,43.98,43.9,43.93,76068.0,43.91,43.98,43.9,43.93,76068.0
2021-09-13 14:45:00,43.94,43.98,43.92,43.97,21870.0,43.94,43.98,43.92,43.97,21870.0
2021-09-13 14:50:00,43.97,43.97,43.89,43.91,23790.0,43.97,43.97,43.89,43.91,23790.0
2021-09-13 14:55:00,43.91,43.97,43.9,43.96,31474.0,43.91,43.97,43.9,43.96,31474.0
2021-09-13 15:00:00,43.95,43.98,43.93,43.97,41141.0,43.95,43.98,43.93,43.97,41141.0
2021-09-13 15:05:00,43.97,44.04,43.96,44.0,56959.0,43.97,44.04,43.96,44.0,56959.0
2021-09-13 15:10:00,44.0,44.05,43.99,44.02,29181.0,44.0,44.05,43.99,44.02,29181.0
2021-09-13 15:15:00,44.03,44.05,44.0,44.02,34591.0,44.03,44.05,44.0,44.02,34591.0
2021-09-13 15:20:00,44.02,44.07,43.99,44.06,41487.0,44.02,44.07,43.99,44.06,41487.0
2021-09-13 15:25:00,44.06,44.07,44.01,44.05,71559.0,44.06,44.07,44.01,44.05,71559.0
2021-09-13 15:30:00,44.06,44.1,44.04,44.09,46511.0,44.06,44.1,44.04,44.09,46511.0
2021-09-13 15:35:00,44.09,44.11,44.06,44.11,52727.0,44.09,44.11,44.06,44.11,52727.0
2021-09-13 15:40:00,44.11,44.13,44.08,44.11,67136.0,44.11,44.13,44.08,44.11,67136.0
2021-09-13 15:45:00,44.11,44.13,44.09,44.11,89394.0,44.11,44.13,44.09,44.11,89394.0
2021-09-13 15:50:00,44.12,44.19,44.11,44.18,139071.0,44.12,44.19,44.11,44.18,139071.0
2021-09-13 15:55:00,44.18,44.24,44.17,44.21,320848.0,44.18,44.24,44.17,44.21,320848.0
2021-09-14 09:30:00,44.54,44.74,44.5,44.6,92379.0,44.54,44.74,44.5,44.6,92379.0
2021-09-14 09:35:00,44.61,44.61,44.47,44.51,37339.0,44.61,44.61,44.47,44.51,37339.0
2021-09-14 09:40:00,44.51,44.55,44.42,44.48,58624.0,44.51,44.55,44.42,44.48,58624.0
2021-09-14 09:45:00,44.48,44.51,44.3,44.3,33025.0,44.48,44.51,44.3,44.3,33025.0
2021-09-14 09:50:00,44.29,44.33,44.23,44.3,43124.0,44.29,44.33,44.23,44.3,43124.0
2021-09-14 09:55:00,44.3,44.33,44.23,44.28,29428.0,44.3,44.33,44.23,44.28,29428.0
2021-09-14 10:00:00,44.28,44.31,44.18,44.22,35938.0,44.28,44.31,44.18,44.22,35938.0
2021-09-14 10:05:00,44.23,44.32,44.2,44.3,19471.0,44.23,44.32,44.2,44.3,19471.0
2021-09-14 10:10:00,44.29,44.29,44.15,44.19,17501.0,44.29,44.29,44.15,44.19,17501.0
2021-09-14 10:15:00,44.19,44.21,44.15,44.17,22093.0,44.19,44.21,44.15,44.17,22093.0
2021-09-14 10:20:00,44.17,44.2,44.15,44.17,10272.0,44.17,44.2,44.15,44.17,10272.0
2021-09-14 10:25:00,44.16,44.25,44.09,44.25,23000.0,44.16,44.25,44.09,44.25,23000.0
2021-09-14 10:30:00,44.26,44.38,44.26,44.29,39404.0,44.26,44.38,44.26,44.29,39404.0
2021-09-14 10:35:00,44.29,44.36,44.26,44.26,57392.0,44.29,44.36,44.26,44.26,57392.0
2021-09-14 10:40:00,44.25,44.29,44.23,44.26,13432.0,44.25,44.29,44.23,44.26,13432.0
2021-09-14 10:45:00,44.25,44.33,44.23,44.29,85873.0,44.25,44.33,44.23,44.29,85873.0
2021-09-14 10:50:00,44.29,44.35,44.28,44.3,22063.0,44.29,44.35,44.28,44.3,22063.0
2021-09-14 10:55:00,44.3,44.56,44.29,44.51,96238.0,44.3,44.56,44.29,44.51,96238.0
2021-09-14 11:00:00,44.5,44.6,44.44,44.59,84355.0,44.5,44.6,44.44,44.59,84355.0
2021-09-14 11:05:00,44.59,44.7,44.58,44.69,59488.0,44.59,44.7,44.58,44.69,59488.0
2021-09-14 11:10:00,44.69,44.7,44.55,44.55,70967.0,44.69,44.7,44.55,44.55,70967.0
2021-09-14 11:15:00,44.56,44.57,44.48,44.52,43698.0,44.56,44.57,44.48,44.52,43698.0
2021-09-14 11:20:00,44.52,44.63,44.51,44.63,35987.0,44.52,44.63,44.51,44.63,35987.0
2021-09-14 11:25:00,44.63,44.64,44.55,44.58,33957.0,44.63,44.64,44.55,44.58,33957.0
2021-09-14 11:30:00,44.59,44.59,44.55,44.57,26410.0,44.59,44.59,44.55,44.57,26410.0
2021-09-14 11:35:00,44.56,44.62,44.53,44.55,53199.0,44.56,44.62,44.53,44.55,53199.0
2021-09-14 11:40:00,44.57,44.61,44.56,44.61,11844.0,44.57,44.61,44.56,44.61,11844.0
2021-09-14 11:45:00,44.6,44.62,44.56,44.61,52160.0,44.6,44.62,44.56,44.61,52160.0
2021-09-14 11:50:00,44.6,44.63,44.55,44.56,40364.0,44.6,44.63,44.55,44.56,40364.0
2021-09-14 11:55:00,44.56,44.6,44.54,44.54,39244.0,44.56,44.6,44.54,44.54,39244.0
2021-09-14 12:00:00,44.55,44.64,44.52,44.63,29387.0,44.55,44.64,44.52,44.63,29387.0
2021-09-14 12:05:00,44.64,44.65,44.61,44.64,28098.0,44.64,44.65,44.61,44.64,28098.0
2021-09-14 12:10:00,44.65,44.66,44.61,44.65,25589.0,44.65,44.66,44.61,44.65,25589.0
2021-09-14 12:15:00,44.65,44.69,44.65,44.67,44011.0,44.65,44.69,44.65,44.67,44011.0
2021-09-14 12:20:00,44.66,44.67,44.63,44.66,12346.0,44.66,44.67,44.63,44.66,12346.0
2021-09-14 12:25:00,44.66,44.69,44.65,44.69,29665.0,44.66,44.69,44.65,44.69,29665.0
2021-09-14 12:30:00,44.68,44.68,44.64,44.67,15368.0,44.68,44.68,44.64,44.67,15368.0
2021-09-14 12:35:00,44.67,44.68,44.66,44.66,16557.0,44.67,44.68,44.66,44.66,16557.0
2021-09-14 12:40:00,44.66,44.67,44.57,44.59,14977.0,44.66,44.67,44.57,44.59,14977.0
2021-09-14 12:45:00,44.59,44.6,44.57,44.59,9934.0,44.59,44.6,44.57,44.59,9934.0
2021-09-14 12:50:00,44.59,44.69,44.59,44.69,21259.0,44.59,44.69,44.59,44.69,21259.0
2021-09-14 12:55:00,44.69,44.7,44.65,44.68,17804.0,44.69,44.7,44.65,44.68,17804.0
2021-09-14 13:00:00,44.68,44.7,44.67,44.68,10605.0,44.68,44.7,44.67,44.68,10605.0
2021-09-14 13:05:00,44.68,44.68,44.6,44.62,17232.0,44.68,44.68,44.6,44.62,17232.0
2021-09-14 13:10:00,44.61,44.65,44.58,44.65,32218.0,44.61,44.65,44.58,44.65,32218.0
2021-09-14 13:15:00,44.65,44.74,44.65,44.71,46136.0,44.65,44.74,44.65,44.71,46136.0
2021-09-14 13:20:00,44.72,44.74,44.68,44.72,23646.0,44.72,44.74,44.68,44.72,23646.0
2021-09-14 13:25:00,44.72,44.75,44.69,44.74,20181.0,44.72,44.75,44.69,44.74,20181.0
2021-09-14 13:30:00,44.73,44.74,44.69,44.73,17970.0,44.73,44.74,44.69,44.73,17970.0
2021-09-14 13:35:00,44.73,44.82,44.73,44.81,35178.0,44.73,44.82,44.73,44.81,35178.0
2021-09-14 13:40:00,44.79,44.82,44.79,44.82,12095.0,44.79,44.82,44.79,44.82,12095.0
2021-09-14 13:45:00,44.82,44.87,44.81,44.87,28892.0,44.82,44.87,44.81,44.87,28892.0
2021-09-14 13:50:00,44.87,44.88,44.83,44.85,26954.0,44.87,44.88,44.83,44.85,26954.0
2021-09-14 13:55:00,44.86,44.86,44.84,44.84,12659.0,44.86,44.86,44.84,44.84,12659.0
2021-09-14 14:00:00,44.84,44.89,44.83,44.87,20833.0,44.84,44.89,44.83,44.87,20833.0
2021-09-14 14:05:00,44.86,44.91,44.86,44.88,24816.0,44.86,44.91,44.86,44.88,24816.0
2021-09-14 14:10:00,44.88,44.89,44.86,44.87,13040.0,44.88,44.89,44.86,44.87,13040.0
2021-09-14 14:15:00,44.87,44.93,44.85,44.88,37071.0,44.87,44.93,44.85,44.88,37071.0
2021-09-14 14:20:00,44.88,44.88,44.84,44.86,25129.0,44.88,44.88,44.84,44.86,25129.0
2021-09-14 14:25:00,44.85,44.86,44.8,44.86,15316.0,44.85,44.86,44.8,44.86,15316.0
2021-09-14 14:30:00,44.85,44.88,44.82,44.84,21323.0,44.85,44.88,44.82,44.84,21323.0
2021-09-14 14:35:00,44.84,44.86,44.8,44.86,23528.0,44.84,44.86,44.8,44.86,23528.0
2021-09-14 14:40:00,44.85,44.86,44.81,44.81,20626.0,44.85,44.86,44.81,44.81,20626.0
2021-09-14 14:45:00,44.82,44.85,44.79,44.84,27413.0,44.82,44.85,44.79,44.84,27413.0
2021-09-14 14:50:00,44.84,44.85,44.81,44.82,15142.0,44.84,44.85,44.81,44.82,15142.0
2021-09-14 14:55:00,44.81,44.88,44.8,44.88,20171.0,44.81,44.88,44.8,44.88,20171.0
2021-09-14 15:00:00,44.87,44.88,44.83,44.84,20163.0,44.87,44.88,44.83,44.84,20163.0
2021-09-14 15:05:00,44.84,44.92,44.83,44.9,72472.0,44.84,44.92,44.83,44.9,72472.0
2021-09-14 15:10:00,44.9,44.93,44.88,44.9,43806.0,44.9,44.93,44.88,44.9,43806.0
2021-09-14 15:15:00,44.9,44.92,44.88,44.9,42866.0,44.9,44.92,44.88,44.9,42866.0
2021-09-14 15:20:00,44.9,44.92,44.88,44.9,32426.0,44.9,44.92,44.88,44.9,32426.0
2021-09-14 15:25:00,44.9,44.97,44.89,44.92,133468.0,44.9,44.97,44.89,44.92,133468.0
2021-09-14 15:30:00,44.92,44.97,44.89,44.97,116533.0,44.92,44.97,44.89,44.97,116533.0
2021-09-14 15:35:00,44.96,44.96,44.87,44.93,57034.0,44.96,44.96,44.87,44.93,57034.0
2021-09-14 15:40:00,44.92,44.98,44.91,44.97,71336.0,44.92,44.98,44.91,44.97,71336.0
2021-09-14 15:45:00,44.97,45.01,44.84,44.86,181594.0,44.97,45.01,44.84,44.86,181594.0
2021-09-14 15:50:00,44.86,44.91,44.81,44.89,195347.0,44.86,44.91,44.81,44.89,195347.0
2021-09-14 15:55:00,44.89,44.94,44.84,44.86,446572.0,44.89,44.94,44.84,44.86,446572.0
2021-09-15 09:30:00,44.88,44.97,44.79,44.82,77397.0,44.88,44.97,44.79,44.82,77397.0
2021-09-15 09:35:00,44.81,44.82,44.62,44.64,42520.0,44.81,44.82,44.62,44.64,42520.0
2021-09-15 09:40:00,44.65,44.84,44.64,44.84,20507.0,44.65,44.84,44.64,44.84,20507.0
2021-09-15 09:45:00,44.84,44.86,44.73,44.76,52615.0,44.84,44.86,44.73,44.76,52615.0
2021-09-15 09:50:00,44.77,44.88,44.77,44.88,25282.0,44.77,44.88,44.77,44.88,25282.0
2021-09-15 09:55:00,44.87,44.92,44.86,44.88,23072.0,44.87,44.92,44.86,44.88,23072.0
2021-09-15 10:00:00,44.88,45.0,44.86,44.98,36653.0,44.88,45.0,44.86,44.98,36653.0
2021-09-15 10:05:00,44.98,45.03,44.97,44.99,23358.0,44.98,45.03,44.97,44.99,23358.0
2021-09-15 10:10:00,44.98,45.01,44.94,45.01,15227.0,44.98,45.01,44.94,45.01,15227.0
2021-09-15 10:15:00,45.0,45.06,44.94,45.05,154360.0,45.0,45.06,44.94,45.05,154360.0
2021-09-15 10:20:00,45.08,45.19,45.06,45.09,33375.0,45.08,45.19,45.06,45.09,33375.0
2021-09-15 10:25:00,45.09,45.1,45.05,45.06,25203.0,45.09,45.1,45.05,45.06,25203.0
2021-09-15 10:30:00,45.07,45.12,45.05,45.11,22715.0,45.07,45.12,45.05,45.11,22715.0
2021-09-15 10:35:00,45.12,45.16,45.08,45.08,24893.0,45.12,45.16,45.08,45.08,24893.0
2021-09-15 10:40:00,45.07,45.12,45.03,45.08,22693.0,45.07,45.12,45.03,45.08,22693.0
2021-09-15 10:45:00,45.08,45.13,45.07,45.12,12172.0,45.08,45.13,45.07,45.12,12172.0
2021-09-15 10:50:00,45.13,45.16,45.1,45.15,25855.0,45.13,45.16,45.1,45.15,25855.0
2021-09-15 10:55:00,45.16,45.18,45.12,45.16,21146.0,45.16,45.18,45.12,45.16,21146.0
2021-09-15 11:00:00,45.16,45.18,45.12,45.13,17681.0,45.16,45.18,45.12,45.13,17681.0
2021-09-15 11:05:00,45.12,45.12,45.02,45.09,23354.0,45.12,45.12,45.02,45.09,23354.0
2021-09-15 11:10:00,45.09,45.15,45.08,45.15,148777.0,45.09,45.15,45.08,45.15,148777.0
2021-09-15 11:15:00,45.16,45.2,45.13,45.16,78263.0,45.16,45.2,45.13,45.16,78263.0
2021-09-15 11:20:00,45.16,45.21,45.14,45.2,24167.0,45.16,45.21,45.14,45.2,24167.0
2021-09-15 11:25:00,45.2,45.26,45.18,45.26,41350.0,45.2,45.26,45.18,45.26,41350.0
2021-09-15 11:30:00,45.25,45.26,45.17,45.2,35549.0,45.25,45.26,45.17,45.2,35549.0
2021-09-15 11:35:00,45.2,45.28,45.19,45.23,53289.0,45.2,45.28,45.19,45.23,53289.0
2021-09-15 11:40:00,45.24,45.34,45.23,45.24,39682.0,45.24,45.34,45.23,45.24,39682.0
2021-09-15 11:45:00,45.23,45.23,45.13,45.19,44929.0,45.23,45.23,45.13,45.19,44929.0
2021-09-15 11:50:00,45.19,45.22,45.18,45.22,7360.0,45.19,45.22,45.18,45.22,7360.0
2021-09-15 11:55:00,45.22,45.32,45.2,45.28,76452.0,45.22,45.32,45.2,45.28,76452.0
2021-09-15 12:00:00,45.28,45.28,45.22,45.25,13866.0,45.28,45.28,45.22,45.25,13866.0
2021-09-15 12:05:00,45.25,45.27,45.22,45.26,11139.0,45.25,45.27,45.22,45.26,11139.0
2021-09-15 12:10:00,45.26,45.29,45.25,45.27,12007.0,45.26,45.29,45.25,45.27,12007.0
2021-09-15 12:15:00,45.27,45.3,45.25,45.27,20976.0,45.27,45.3,45.25,45.27,20976.0
2021-09-15 12:20:00,45.27,45.3,45.26,45.29,14043.0,45.27,45.3,45.26,45.29,14043.0
2021-09-15 12:25:00,45.3,45.35,45.27,45.32,218185.0,45.3,45.35,45.27,45.32,218185.0
2021-09-15 12:30:00,45.32,45.32,45.27,45.29,20222.0,45.32,45.32,45.27,45.29,20222.0
2021-09-15 12:35:00,45.29,45.31,45.25,45.26,42194.0,45.29,45.31,45.25,45.26,42194.0
2021-09-15 12:40:00,45.26,45.36,45.25,45.3,125719.0,45.26,45.36,45.25,45.3,125719.0
2021-09-15 12:45:00,45.3,45.31,45.26,45.27,22615.0,45.3,45.31,45.26,45.27,22615.0
2021-09-15 12:50:00,45.28,45.29,45.25,45.26,12065.0,45.28,45.29,45.25,45.26,12065.0
2021-09-15 12:55:00,45.26,45.28,45.25,45.28,89754.0,45.26,45.28,45.25,45.28,89754.0
2021-09-15 13:00:00,45.28,45.32,45.24,45.3,85851.0,45.28,45.32,45.24,45.3,85851.0
2021-09-15 13:05:00,45.3,45.32,45.28,45.29,51293.0,45.3,45.32,45.28,45.29,51293.0
2021-09-15 13:10:00,45.29,45.3,45.22,45.27,75369.0,45.29,45.3,45.22,45.27,75369.0
2021-09-15 13:15:00,45.28,45.37,45.27,45.3,131928.0,45.28,45.37,45.27,45.3,131928.0
2021-09-15 13:20:00,45.3,45.34,45.29,45.33,169014.0,45.3,45.34,45.29,45.33,169014.0
2021-09-15 13:25:00,45.32,45.33,45.27,45.3,25922.0,45.32,45.33,45.27,45.3,25922.0
2021-09-15 13:30:00,45.3,45.34,45.3,45.34,21372.0,45.3,45.34,45.3,45.34,21372.0
2021-09-15 13:35:00,45.33,45.34,45.27,45.28,21979.0,45.33,45.34,45.27,45.28,21979.0
2021-09-15 13:40:00,45.28,45.29,45.26,45.27,21811.0,45.28,45.29,45.26,45.27,21811.0
2021-09-15 13:45:00,45.27,45.32,45.26,45.27,60364.0,45.27,45.32,45.26,45.27,60364.0
2021-09-15 13:50:00,45.28,45.28,45.23,45.25,30255.0,45.28,45.28,45.23,45.25,30255.0
2021-09-15 13:55:00,45.25,45.26,45.22,45.25,19810.0,45.25,45.26,45.22,45.25,19810.0
2021-09-15 14:00:00,45.25,45.25,45.23,45.25,22026.0,45.25,45.25,45.23,45.25,22026.0
2021-09-15 14:05:00,45.25,45.25,45.2,45.21,27808.0,45.25,45.25,45.2,45.21,27808.0
2021-09-15 14:10:00,45.2,45.21,45.17,45.18,30344.0,45.2,45.21,45.17,45.18,30344.0
2021-09-15 14:15:00,45.18,45.2,45.12,45.12,22409.0,45.18,45.2,45.12,45.12,22409.0
2021-09-15 14:20:00,45.12,45.14,45.11,45.12,12982.0,45.12,45.14,45.11,45.12,12982.0
2021-09-15 14:25:00,45.13,45.15,45.12,45.14,17994.0,45.13,45.15,45.12,45.14,17994.0
2021-09-15 14:30:00,45.15,45.21,45.14,45.2,16055.0,45.15,45.21,45.14,45.2,16055.0
2021-09-15 14:35:00,45.2,45.21,45.17,45.18,27868.0,45.2,45.21,45.17,45.18,27868.0
2021-09-15 14:40:00,45.18,45.21,45.17,45.18,25130.0,45.18,45.21,45.17,45.18,25130.0
2021-09-15 14:45:00,45.18,45.21,45.17,45.18,25825.0,45.18,45.21,45.17,45.18,25825.0
2021-09-15 14:50:00,45.19,45.19,45.08,45.08,23571.0,45.19,45.19,45.08,45.08,23571.0
2021-09-15 14:55:00,45.08,45.11,45.07,45.09,30439.0,45.08,45.11,45.07,45.09,30439.0
2021-09-15 15:00:00,45.09,45.11,45.08,45.09,29261.0,45.09,45.11,45.08,45.09,29261.0
2021-09-15 15:05:00,45.1,45.11,45.09,45.1,34202.0,45.1,45.11,45.09,45.1,34202.0
2021-09-15 15:10:00,45.11,45.11,45.06,45.09,46303.0,45.11,45.11,45.06,45.09,46303.0
2021-09-15 15:15:00,45.09,45.16,45.08,45.15,26514.0,45.09,45.16,45.08,45.15,26514.0
2021-09-15 15:20:00,45.16,45.16,45.1,45.13,27111.0,45.16,45.16,45.1,45.13,27111.0
2021-09-15 15:25:00,45.13,45.16,45.12,45.16,32014.0,45.13,45.16,45.12,45.16,32014.0
2021-09-15 15:30:00,45.16,45.18,45.09,45.11,81543.0,45.16,45.18,45.09,45.11,81543.0
2021-09-15 15:35:00,45.11,45.12,45.06,45.09,77856.0,45.11,45.12,45.06,45.09,77856.0
2021-09-15 15:40:00,45.09,45.1,44.98,45.04,174672.0,45.09,45.1,44.98,45.04,174672.0
2021-09-15 15:45:00,45.04,45.05,45.0,45.02,114885.0,45.04,45.05,45.0,45.02,114885.0
2021-09-15 15:50:00,45.02,45.05,44.97,44.98,273174.0,45.02,45.05,44.97,44.98,273174.0
2021-09-15 15:55:00,44.98,45.03,44.96,45.02,423122.0,44.98,45.03,44.96,45.02,423122.0
2021-09-16 09:30:00,45.01,45.12,44.79,45.09,64872.0,45.01,45.12,44.79,45.09,64872.0
2021-09-16 09:35:00,45.09,45.09,44.97,44.98,54618.0,45.09,45.09,44.97,44.98,54618.0
2021-09-16 09:40:00,44.97,44.99,44.92,44.97,27801.0,44.97,44.99,44.92,44.97,27801.0
2021-09-16 09:45:00,44.97,45.03,44.85,44.93,47220.0,44.97,45.03,44.85,44.93,47220.0
2021-09-16 09:50:00,44.92,44.96,44.77,44.81,34216.0,44.92,44.96,44.77,44.81,34216.0
2021-09-16 09:55:00,44.81,44.86,44.76,44.82,38703.0,44.81,44.86,44.76,44.82,38703.0
2021-09-16 10:00:00,44.81,44.83,44.72,44.76,39643.0,44.81,44.83,44.72,44.76,39643.0
2021-09-16 10:05:00,44.77,44.83,44.74,44.82,34312.0,44.77,44.83,44.74,44.82,34312.0
2021-09-16 10:10:00,44.81,44.81,44.68,44.71,22675.0,44.81,44.81,44.68,44.71,22675.0
2021-09-16 10:15:00,44.7,44.75,44.68,44.7,15227.0,44.7,44.75,44.68,44.7,15227.0
2021-09-16 10:20:00,44.7,44.76,44.67,44.69,21815.0,44.7,44.76,44.67,44.69,21815.0
2021-09-16 10:25:00,44.68,44.76,44.67,44.75,15682.0,44.68,44.76,44.67,44.75,15682.0
2021-09-16 10:30:00,44.74,44.76,44.67,44.74,13378.0,44.74,44.76,44.67,44.74,13378.0
2021-09-16 10:35:00,44.75,44.84,44.74,44.82,32274.0,44.75,44.84,44.74,44.82,32274.0
2021-09-16 10:40:00,44.81,44.81,44.65,44.66,84280.0,44.81,44.81,44.65,44.66,84280.0
2021-09-16 10:45:00,44.66,44.75,44.65,44.74,47030.0,44.66,44.75,44.65,44.74,47030.0
2021-09-16 10:50:00,44.73,44.73,44.67,44.69,21140.0,44.73,44.73,44.67,44.69,21140.0
2021-09-16 10:55:00,44.69,44.73,44.67,44.73,15472.0,44.69,44.73,44.67,44.73,15472.0
2021-09-16 11:00:00,44.72,44.76,44.71,44.74,19788.0,44.72,44.76,44.71,44.74,19788.0
2021-09-16 11:05:00,44.74,44.82,44.74,44.77,516092.0,44.74,44.82,44.74,44.77,516092.0
2021-09-16 11:10:00,44.77,44.8,44.73,44.77,39187.0,44.77,44.8,44.73,44.77,39187.0
2021-09-16 11:15:00,44.76,44.76,44.65,44.66,210537.0,44.76,44.76,44.65,44.66,210537.0
2021-09-16 11:20:00,44.65,44.74,44.64,44.73,13416.0,44.65,44.74,44.64,44.73,13416.0
2021-09-16 11:25:00,44.74,44.78,44.74,44.78,6210.0,44.74,44.78,44.74,44.78,6210.0
2021-09-16 11:30:00,44.79,44.81,44.74,44.75,18994.0,44.79,44.81,44.74,44.75,18994.0
2021-09-16 11:35:00,44.75,44.83,44.74,44.82,23752.0,44.75,44.83,44.74,44.82,23752.0
2021-09-16 11:40:00,44.83,44.87,44.74,44.78,82612.0,44.83,44.87,44.74,44.78,82612.0
2021-09-16 11:45:00,44.79,44.79,44.66,44.66,50452.0,44.79,44.79,44.66,44.66,50452.0
2021-09-16 11:50:00,44.66,44.69,44.64,44.69,33380.0,44.66,44.69,44.64,44.69,33380.0
2021-09-16 11:55:00,44.69,44.73,44.68,44.73,18175.0,44.69,44.73,44.68,44.73,18175.0
2021-09-16 12:00:00,44.73,44.76,44.73,44.75,19127.0,44.73,44.76,44.73,44.75,19127.0
2021-09-16 12:05:00,44.76,44.86,44.75,44.86,34791.0,44.76,44.86,44.75,44.86,34791.0
2021-09-16 12:10:00,44.87,44.89,44.84,44.88,31436.0,44.87,44.89,44.84,44.88,31436.0
2021-09-16 12:15:00,44.89,44.96,44.89,44.96,25089.0,44.89,44.96,44.89,44.96,25089.0
2021-09-16 12:20:00,44.95,44.96,44.9,44.94,50256.0,44.95,44.96,44.9,44.94,50256.0
2021-09-16 12:25:00,44.93,44.94,44.89,44.9,42485.0,44.93,44.94,44.89,44.9,42485.0
2021-09-16 12:30:00,44.9,44.94,44.88,44.88,85273.0,44.9,44.94,44.88,44.88,85273.0
2021-09-16 12:35:00,44.88,44.93,44.86,44.93,25950.0,44.88,44.93,44.86,44.93,25950.0
2021-09-16 12:40:00,44.93,44.97,44.91,44.96,30573.0,44.93,44.97,44.91,44.96,30573.0
2021-09-16 12:45:00,44.97,45.0,44.96,44.99,18460.0,44.97,45.0,44.96,44.99,18460.0
2021-09-16 12:50:00,44.98,44.99,44.9,44.9,65882.0,44.98,44.99,44.9,44.9,65882.0
2021-09-16 12:55:00,44.91,44.96,44.91,44.96,53107.0,44.91,44.96,44.91,44.96,53107.0
2021-09-16 13:00:00,44.96,44.97,44.94,44.97,17972.0,44.96,44.97,44.94,44.97,17972.0
2021-09-16 13:05:00,44.96,44.96,44.91,44.91,12389.0,44.96,44.96,44.91,44.91,12389.0
2021-09-16 13:10:00,44.91,44.91,44.89,44.9,18890.0,44.91,44.91,44.89,44.9,18890.0
2021-09-16 13:15:00,44.89,44.89,44.87,44.89,13033.0,44.89,44.89,44.87,44.89,13033.0
2021-09-16 13:20:00,44.89,44.91,44.88,44.91,6772.0,44.89,44.91,44.88,44.91,6772.0
2021-09-16 13:25:00,44.91,44.95,44.9,44.93,17916.0,44.91,44.95,44.9,44.93,17916.0
2021-09-16 13:30:00,44.92,44.92,44.85,44.86,17609.0,44.92,44.92,44.85,44.86,17609.0
2021-09-16 13:35:00,44.87,44.87,44.79,44.8,27208.0,44.87,44.87,44.79,44.8,27208.0
2021-09-16 13:40:00,44.8,44.85,44.8,44.84,77561.0,44.8,44.85,44.8,44.84,77561.0
2021-09-16 13:45:00,44.83,44.85,44.82,44.84,10542.0,44.83,44.85,44.82,44.84,10542.0
2021-09-16 13:50:00,44.84,44.89,44.82,44.89,92946.0,44.84,44.89,44.82,44.89,92946.0
2021-09-16 13:55:00,44.9,44.91,44.86,44.9,88523.0,44.9,44.91,44.86,44.9,88523.0
2021-09-16 14:00:00,44.9,44.91,44.86,44.88,47390.0,44.9,44.91,44.86,44.88,47390.0
2021-09-16 14:05:00,44.88,44.89,44.82,44.89,52166.0,44.88,44.89,44.82,44.89,52166.0
2021-09-16 14:10:00,44.89,44.94,44.87,44.91,91969.0,44.89,44.94,44.87,44.91,91969.0
2021-09-16 14:15:00,44.91,44.96,44.88,44.9,52094.0,44.91,44.96,44.88,44.9,52094.0
2021-09-16 14:20:00,44.9,44.9,44.86,44.88,20822.0,44.9,44.9,44.86,44.88,20822.0
2021-09-16 14:25:00,44.88,44.88,44.83,44.85,31861.0,44.88,44.88,44.83,44.85,31861.0
2021-09-16 14:30:00,44.85,44.9,44.85,44.9,28227.0,44.85,44.9,44.85,44.9,28227.0
2021-09-16 14:35:00,44.9,44.9,44.84,44.84,17991.0,44.9,44.9,44.84,44.84,17991.0
2021-09-16 14:40:00,44.85,44.9,44.85,44.87,19174.0,44.85,44.9,44.85,44.87,19174.0
2021-09-16 14:45:00,44.87,44.91,44.85,44.86,61494.0,44.87,44.91,44.85,44.86,61494.0
2021-09-16 14:50:00,44.85,44.9,44.85,44.89,48434.0,44.85,44.9,44.85,44.89,48434.0
2021-09-16 14:55:00,44.89,44.97,44.88,44.97,19446.0,44.89,44.97,44.88,44.97,19446.0
2021-09-16 15:00:00,44.96,45.03,44.95,45.03,19231.0,44.96,45.03,44.95,45.03,19231.0
2021-09-16 15:05:00,45.03,45.06,45.0,45.03,88972.0,45.03,45.06,45.0,45.03,88972.0
2021-09-16 15:10:00,45.03,45.03,45.0,45.02,36419.0,45.03,45.03,45.0,45.02,36419.0
2021-09-16 15:15:00,45.02,45.02,44.99,45.0,13316.0,45.02,45.02,44.99,45.0,13316.0
2021-09-16 15:20:00,45.01,45.04,44.99,45.01,36247.0,45.01,45.04,44.99,45.01,36247.0
2021-09-16 15:25:00,45.01,45.03,44.92,44.93,82476.0,45.01,45.03,44.92,44.93,82476.0
2021-09-16 15:30:00,44.93,44.98,44.88,44.96,113544.0,44.93,44.98,44.88,44.96,113544.0
2021-09-16 15:35:00,44.97,44.97,44.9,44.95,104898.0,44.97,44.97,44.9,44.95,104898.0
2021-09-16 15:40:00,44.95,44.96,44.92,44.94,27610.0,44.95,44.96,44.92,44.94,27610.0
2021-09-16 15:45:00,44.94,44.94,44.88,44.88,86321.0,44.94,44.94,44.88,44.88,86321.0
2021-09-16 15:50:00,44.89,44.94,44.86,44.89,134123.0,44.89,44.94,44.86,44.89,134123.0
2021-09-16 15:55:00,44.88,44.93,44.87,44.91,207284.0,44.88,44.93,44.87,44.91,207284.0
2021-09-17 09:30:00,44.53,44.71,44.41,44.45,1077895.0,44.53,44.71,44.41,44.45,1077895.0
2021-09-17 09:35:00,44.45,44.46,44.13,44.17,74103.0,44.45,44.46,44.13,44.17,74103.0
2021-09-17 09:40:00,44.19,44.49,44.15,44.48,132140.0,44.19,44.49,44.15,44.48,132140.0
2021-09-17 09:45:00,44.49,44.49,44.18,44.2,61177.0,44.49,44.49,44.18,44.2,61177.0
2021-09-17 09:50:00,44.19,44.22,44.05,44.06,47016.0,44.19,44.22,44.05,44.06,47016.0
2021-09-17 09:55:00,44.07,44.18,44.05,44.1,43601.0,44.07,44.18,44.05,44.1,43601.0
2021-09-17 10:00:00,44.11,44.19,44.03,44.05,29539.0,44.11,44.19,44.03,44.05,29539.0
2021-09-17 10:05:00,44.04,44.04,43.96,44.01,49934.0,44.04,44.04,43.96,44.01,49934.0
2021-09-17 10:10:00,44.01,44.02,43.92,44.01,41385.0,44.01,44.02,43.92,44.01,41385.0
2021-09-17 10:15:00,44.0,44.08,43.98,43.99,105096.0,44.0,44.08,43.98,43.99,105096.0
2021-09-17 10:20:00,43.99,44.02,43.95,44.0,113238.0,43.99,44.02,43.95,44.0,113238.0
2021-09-17 10:25:00,43.99,44.21,43.99,44.15,65685.0,43.99,44.21,43.99,44.15,65685.0
2021-09-17 10:30:00,44.15,44.17,44.1,44.14,20641.0,44.15,44.17,44.1,44.14,20641.0
2021-09-17 10:35:00,44.14,44.14,44.04,44.05,50134.0,44.14,44.14,44.04,44.05,50134.0
2021-09-17 10:40:00,44.05,44.11,44.0,44.09,114514.0,44.05,44.11,44.0,44.09,114514.0
2021-09-17 10:45:00,44.08,44.16,44.02,44.16,38561.0,44.08,44.16,44.02,44.16,38561.0
2021-09-17 10:50:00,44.16,44.21,44.15,44.21,44723.0,44.16,44.21,44.15,44.21,44723.0
2021-09-17 10:55:00,44.21,44.22,44.15,44.21,39264.0,44.21,44.22,44.15,44.21,39264.0
2021-09-17 11:00:00,44.21,44.24,44.16,44.22,25159.0,44.21,44.24,44.16,44.22,25159.0
2021-09-17 11:05:00,44.22,44.25,44.15,44.18,69036.0,44.22,44.25,44.15,44.18,69036.0
2021-09-17 11:10:00,44.18,44.23,44.11,44.23,36839.0,44.18,44.23,44.11,44.23,36839.0
2021-09-17 11:15:00,44.23,44.27,44.22,44.26,47553.0,44.23,44.27,44.22,44.26,47553.0
2021-09-17 11:20:00,44.27,44.33,44.26,44.31,42369.0,44.27,44.33,44.26,44.31,42369.0
2021-09-17 11:25:00,44.31,44.31,44.21,44.22,26558.0,44.31,44.31,44.21,44.22,26558.0
2021-09-17 11:30:00,44.21,44.3,44.15,44.29,39939.0,44.21,44.3,44.15,44.29,39939.0
2021-09-17 11:35:00,44.28,44.33,44.23,44.28,48695.0,44.28,44.33,44.23,44.28,48695.0
2021-09-17 11:40:00,44.27,44.3,44.26,44.29,158143.0,44.27,44.3,44.26,44.29,158143.0
2021-09-17 11:45:00,44.29,44.31,44.26,44.3,30574.0,44.29,44.31,44.26,44.3,30574.0
2021-09-17 11:50:00,44.3,44.31,44.21,44.23,36850.0,44.3,44.31,44.21,44.23,36850.0
2021-09-17 11:55:00,44.23,44.31,44.22,44.28,29961.0,44.23,44.31,44.22,44.28,29961.0
2021-09-17 12:00:00,44.28,44.33,44.27,44.31,31715.0,44.28,44.33,44.27,44.31,31715.0
2021-09-17 12:05:00,44.31,44.32,44.27,44.3,23498.0,44.31,44.32,44.27,44.3,23498.0
2021-09-17 12:10:00,44.3,44.33,44.26,44.27,21410.0,44.3,44.33,44.26,44.27,21410.0
2021-09-17 12:15:00,44.27,44.31,44.25,44.29,38510.0,44.27,44.31,44.25,44.29,38510.0
2021-09-17 12:20:00,44.29,44.34,44.28,44.34,21152.0,44.29,44.34,44.28,44.34,21152.0
2021-09-17 12:25:00,44.34,44.35,44.3,44.31,21352.0,44.34,44.35,44.3,44.31,21352.0
2021-09-17 12:30:00,44.31,44.38,44.31,44.38,27045.0,44.31,44.38,44.31,44.38,27045.0
2021-09-17 12:35:00,44.38,44.48,44.37,44.47,41275.0,44.38,44.48,44.37,44.47,41275.0
2021-09-17 12:40:00,44.47,44.5,44.44,44.47,27720.0,44.47,44.5,44.44,44.47,27720.0
2021-09-17 12:45:00,44.47,44.48,44.41,44.41,24225.0,44.47,44.48,44.41,44.41,24225.0
2021-09-17 12:50:00,44.42,44.47,44.42,44.44,35506.0,44.42,44.47,44.42,44.44,35506.0
2021-09-17 12:55:00,44.44,44.46,44.43,44.45,18147.0,44.44,44.46,44.43,44.45,18147.0
2021-09-17 13:00:00,44.45,44.46,44.4,44.41,13464.0,44.45,44.46,44.4,44.41,13464.0
2021-09-17 13:05:00,44.41,44.44,44.39,44.41,26340.0,44.41,44.44,44.39,44.41,26340.0
2021-09-17 13:10:00,44.41,44.42,44.35,44.35,12749.0,44.41,44.42,44.35,44.35,12749.0
2021-09-17 13:15:00,44.36,44.4,44.31,44.32,24795.0,44.36,44.4,44.31,44.32,24795.0
2021-09-17 13:20:00,44.32,44.35,44.27,44.28,31231.0,44.32,44.35,44.27,44.28,31231.0
2021-09-17 13:25:00,44.29,44.33,44.24,44.33,31743.0,44.29,44.33,44.24,44.33,31743.0
2021-09-17 13:30:00,44.33,44.33,44.27,44.29,19717.0,44.33,44.33,44.27,44.29,19717.0
2021-09-17 13:35:00,44.3,44.33,44.28,44.33,17816.0,44.3,44.33,44.28,44.33,17816.0
2021-09-17 13:40:00,44.32,44.36,44.3,44.36,31314.0,44.32,44.36,44.3,44.36,31314.0
2021-09-17 13:45:00,44.36,44.36,44.27,44.29,23155.0,44.36,44.36,44.27,44.29,23155.0
2021-09-17 13:50:00,44.29,44.3,44.26,44.3,17806.0,44.29,44.3,44.26,44.3,17806.0
2021-09-17 13:55:00,44.3,44.34,44.29,44.32,21279.0,44.3,44.34,44.29,44.32,21279.0
2021-09-17 14:00:00,44.32,44.34,44.28,44.3,26725.0,44.32,44.34,44.28,44.3,26725.0
2021-09-17 14:05:00,44.31,44.35,44.31,44.34,20326.0,44.31,44.35,44.31,44.34,20326.0
2021-09-17 14:10:00,44.35,44.4,44.32,44.33,36344.0,44.35,44.4,44.32,44.33,36344.0
2021-09-17 14:15:00,44.32,44.35,44.27,44.31,31963.0,44.32,44.35,44.27,44.31,31963.0
2021-09-17 14:20:00,44.32,44.37,44.32,44.36,20620.0,44.32,44.37,44.32,44.36,20620.0
2021-09-17 14:25:00,44.35,44.37,44.29,44.3,25247.0,44.35,44.37,44.29,44.3,25247.0
2021-09-17 14:30:00,44.3,44.35,44.28,44.34,25973.0,44.3,44.35,44.28,44.34,25973.0
2021-09-17 14:35:00,44.34,44.37,44.29,44.36,33822.0,44.34,44.37,44.29,44.36,33822.0
2021-09-17 14:40:00,44.35,44.39,44.35,44.38,25784.0,44.35,44.39,44.35,44.38,25784.0
2021-09-17 14:45:00,44.38,44.4,44.36,44.38,28854.0,44.38,44.4,44.36,44.38,28854.0
2021-09-17 14:50:00,44.38,44.38,44.33,44.33,30570.0,44.38,44.38,44.33,44.33,30570.0
2021-09-17 14:55:00,44.34,44.36,44.3,44.32,22756.0,44.34,44.36,44.3,44.32,22756.0
2021-09-17 15:00:00,44.33,44.38,44.33,44.37,33372.0,44.33,44.38,44.33,44.37,33372.0
2021-09-17 15:05:00,44.37,44.39,44.34,44.35,28284.0,44.37,44.39,44.34,44.35,28284.0
2021-09-17 15:10:00,44.34,44.37,44.31,44.33,30479.0,44.34,44.37,44.31,44.33,30479.0
2021-09-17 15:15:00,44.33,44.34,44.31,44.33,28259.0,44.33,44.34,44.31,44.33,28259.0
2021-09-17 15:20:00,44.32,44.38,44.32,44.38,47014.0,44.32,44.38,44.32,44.38,47014.0
2021-09-17 15:25:00,44.37,44.38,44.31,44.34,47811.0,44.37,44.38,44.31,44.34,47811.0
2021-09-17 15:30:00,44.34,44.35,44.28,44.34,53581.0,44.34,44.35,44.28,44.34,53581.0
2021-09-17 15:35:00,44.34,44.42,44.33,44.4,80539.0,44.34,44.42,44.33,44.4,80539.0
2021-09-17 15:40:00,44.4,44.46,44.39,44.45,72253.0,44.4,44.46,44.39,44.45,72253.0
2021-09-17 15:45:00,44.45,44.46,44.38,44.39,143141.0,44.45,44.46,44.38,44.39,143141.0
2021-09-17 15:50:00,44.39,44.43,44.31,44.37,246736.0,44.39,44.43,44.31,44.37,246736.0
2021-09-17 15:55:00,44.36,44.45,44.26,44.36,473495.0,44.36,44.45,44.26,44.36,473495.0
2021-09-20 09:30:00,43.8,44.08,43.75,43.95,126195.0,43.8,44.08,43.75,43.95,126195.0
2021-09-20 09:35:00,43.95,43.95,43.64,43.84,98276.0,43.95,43.95,43.64,43.84,98276.0
2021-09-20 09:40:00,43.84,44.0,43.82,43.88,64763.0,43.84,44.0,43.82,43.88,64763.0
2021-09-20 09:45:00,43.88,43.92,43.74,43.75,51487.0,43.88,43.92,43.74,43.75,51487.0
2021-09-20 09:50:00,43.74,43.85,43.71,43.84,73639.0,43.74,43.85,43.71,43.84,73639.0
2021-09-20 09:55:00,43.83,43.91,43.79,43.79,46344.0,43.83,43.91,43.79,43.79,46344.0
2021-09-20 10:00:00,43.78,43.79,43.69,43.76,85307.0,43.78,43.79,43.69,43.76,85307.0
2021-09-20 10:05:00,43.77,43.89,43.75,43.77,47265.0,43.77,43.89,43.75,43.77,47265.0
2021-09-20 10:10:00,43.77,43.88,43.76,43.83,37601.0,43.77,43.88,43.76,43.83,37601.0
2021-09-20 10:15:00,43.83,43.86,43.76,43.86,45137.0,43.83,43.86,43.76,43.86,45137.0
2021-09-20 10:20:00,43.85,43.88,43.8,43.81,29939.0,43.85,43.88,43.8,43.81,29939.0
2021-09-20 10:25:00,43.81,43.97,43.79,43.95,75952.0,43.81,43.97,43.79,43.95,75952.0
2021-09-20 10:30:00,43.95,43.97,43.86,43.91,56969.0,43.95,43.97,43.86,43.91,56969.0
2021-09-20 10:35:00,43.9,44.05,43.9,43.96,98172.0,43.9,44.05,43.9,43.96,98172.0
2021-09-20 10:40:00,43.95,43.95,43.68,43.68,33227.0,43.95,43.95,43.68,43.68,33227.0
2021-09-20 10:45:00,43.68,43.76,43.63,43.71,72482.0,43.68,43.76,43.63,43.71,72482.0
2021-09-20 10:50:00,43.72,43.84,43.69,43.81,108928.0,43.72,43.84,43.69,43.81,108928.0
2021-09-20 10:55:00,43.8,43.8,43.67,43.79,74644.0,43.8,43.8,43.67,43.79,74644.0
2021-09-20 11:00:00,43.78,43.9,43.75,43.86,72839.0,43.78,43.9,43.75,43.86,72839.0
2021-09-20 11:05:00,43.86,43.89,43.75,43.79,71669.0,43.86,43.89,43.75,43.79,71669.0
2021-09-20 11:10:00,43.78,43.94,43.76,43.91,50883.0,43.78,43.94,43.76,43.91,50883.0
2021-09-20 11:15:00,43.91,43.92,43.84,43.84,85228.0,43.91,43.92,43.84,43.84,85228.0
2021-09-20 11:20:00,43.86,43.95,43.85,43.93,160489.0,43.86,43.95,43.85,43.93,160489.0
2021-09-20 11:25:00,43.93,44.06,43.93,44.05,49112.0,43.93,44.06,43.93,44.05,49112.0
2021-09-20 11:30:00,44.02,44.04,43.98,44.0,53272.0,44.02,44.04,43.98,44.0,53272.0
2021-09-20 11:35:00,44.0,44.03,43.98,43.98,52044.0,44.0,44.03,43.98,43.98,52044.0
2021-09-20 11:40:00,43.98,44.0,43.88,43.92,86581.0,43.98,44.0,43.88,43.92,86581.0
2021-09-20 11:45:00,43.91,43.93,43.89,43.9,26319.0,43.91,43.93,43.89,43.9,26319.0
2021-09-20 11:50:00,43.89,43.91,43.81,43.82,130985.0,43.89,43.91,43.81,43.82,130985.0
2021-09-20 11:55:00,43.82,43.83,43.77,43.8,150543.0,43.82,43.83,43.77,43.8,150543.0
2021-09-20 12:00:00,43.79,43.81,43.77,43.79,60808.0,43.79,43.81,43.77,43.79,60808.0
2021-09-20 12:05:00,43.79,43.79,43.73,43.75,74601.0,43.79,43.79,43.73,43.75,74601.0
2021-09-20 12:10:00,43.75,43.77,43.69,43.72,66548.0,43.75,43.77,43.69,43.72,66548.0
2021-09-20 12:15:00,43.72,43.74,43.66,43.71,26114.0,43.72,43.74,43.66,43.71,26114.0
2021-09-20 12:20:00,43.71,43.76,43.7,43.74,29319.0,43.71,43.76,43.7,43.74,29319.0
2021-09-20 12:25:00,43.75,43.79,43.74,43.79,23670.0,43.75,43.79,43.74,43.79,23670.0
2021-09-20 12:30:00,43.79,43.8,43.75,43.76,21838.0,43.79,43.8,43.75,43.76,21838.0
2021-09-20 12:35:00,43.76,43.78,43.74,43.75,27319.0,43.76,43.78,43.74,43.75,27319.0
2021-09-20 12:40:00,43.76,43.78,43.69,43.72,19641.0,43.76,43.78,43.69,43.72,19641.0
2021-09-20 12:45:00,43.72,43.76,43.7,43.73,12900.0,43.72,43.76,43.7,43.73,12900.0
2021-09-20 12:50:00,43.73,43.74,43.69,43.71,14311.0,43.73,43.74,43.69,43.71,14311.0
2021-09-20 12:55:00,43.7,43.73,43.66,43.66,29339.0,43.7,43.73,43.66,43.66,29339.0
2021-09-20 13:00:00,43.67,43.69,43.62,43.66,34152.0,43.67,43.69,43.62,43.66,34152.0
2021-09-20 13:05:00,43.66,43.67,43.59,43.62,30278.0,43.66,43.67,43.59,43.62,30278.0
2021-09-20 13:10:00,43.62,43.65,43.61,43.64,20355.0,43.62,43.65,43.61,43.64,20355.0
2021-09-20 13:15:00,43.65,43.66,43.62,43.65,34311.0,43.65,43.66,43.62,43.65,34311.0
2021-09-20 13:20:00,43.65,43.67,43.61,43.67,13229.0,43.65,43.67,43.61,43.67,13229.0
2021-09-20 13:25:00,43.67,43.72,43.67,43.68,40545.0,43.67,43.72,43.67,43.68,40545.0
2021-09-20 13:30:00,43.68,43.68,43.64,43.65,20880.0,43.68,43.68,43.64,43.65,20880.0
2021-09-20 13:35:00,43.65,43.69,43.64,43.69,41174.0,43.65,43.69,43.64,43.69,41174.0
2021-09-20 13:40:00,43.69,43.69,43.57,43.57,39733.0,43.69,43.69,43.57,43.57,39733.0
2021-09-20 13:45:00,43.57,43.63,43.56,43.61,29176.0,43.57,43.63,43.56,43.61,29176.0
2021-09-20 13:50:00,43.61,43.63,43.6,43.61,15025.0,43.61,43.63,43.6,43.61,15025.0
2021-09-20 13:55:00,43.61,43.63,43.59,43.61,18908.0,43.61,43.63,43.59,43.61,18908.0
2021-09-20 14:00:00,43.61,43.64,43.56,43.59,32432.0,43.61,43.64,43.56,43.59,32432.0
2021-09-20 14:05:00,43.58,43.6,43.5,43.52,33281.0,43.58,43.6,43.5,43.52,33281.0
2021-09-20 14:10:00,43.53,43.55,43.49,43.5,27718.0,43.53,43.55,43.49,43.5,27718.0
2021-09-20 14:15:00,43.5,43.54,43.48,43.52,38205.0,43.5,43.54,43.48,43.52,38205.0
2021-09-20 14:20:00,43.52,43.54,43.42,43.43,28585.0,43.52,43.54,43.42,43.43,28585.0
2021-09-20 14:25:00,43.43,43.47,43.42,43.46,30675.0,43.43,43.47,43.42,43.46,30675.0
2021-09-20 14:30:00,43.45,43.45,43.4,43.43,36066.0,43.45,43.45,43.4,43.43,36066.0
2021-09-20 14:35:00,43.42,43.42,43.36,43.41,41250.0,43.42,43.42,43.36,43.41,41250.0
2021-09-20 14:40:00,43.41,43.46,43.4,43.41,39818.0,43.41,43.46,43.4,43.41,39818.0
2021-09-20 14:45:00,43.41,43.45,43.37,43.39,69302.0,43.41,43.45,43.37,43.39,69302.0
2021-09-20 14:50:00,43.38,43.41,43.33,43.34,49524.0,43.38,43.41,43.33,43.34,49524.0
2021-09-20 14:55:00,43.33,43.39,43.31,43.36,94579.0,43.33,43.39,43.31,43.36,94579.0
2021-09-20 15:00:00,43.36,43.4,43.34,43.38,59465.0,43.36,43.4,43.34,43.38,59465.0
2021-09-20 15:05:00,43.38,43.38,43.3,43.34,56587.0,43.38,43.38,43.3,43.34,56587.0
2021-09-20 15:10:00,43.34,43.37,43.28,43.28,46171.0,43.34,43.37,43.28,43.28,46171.0
2021-09-20 15:15:00,43.29,43.32,43.24,43.26,60644.0,43.29,43.32,43.24,43.26,60644.0
2021-09-20 15:20:00,43.26,43.34,43.25,43.33,78321.0,43.26,43.34,43.25,43.33,78321.0
2021-09-20 15:25:00,43.34,43.41,43.33,43.41,65151.0,43.34,43.41,43.33,43.41,65151.0
2021-09-20 15:30:00,43.41,43.51,43.38,43.46,100145.0,43.41,43.51,43.38,43.46,100145.0
2021-09-20 15:35:00,43.47,43.51,43.4,43.41,86961.0,43.47,43.51,43.4,43.41,86961.0
2021-09-20 15:40:00,43.4,43.5,43.4,43.49,101751.0,43.4,43.5,43.4,43.49,101751.0
2021-09-20 15:45:00,43.49,43.54,43.48,43.5,198686.0,43.49,43.54,43.48,43.5,198686.0
2021-09-20 15:50:00,43.49,43.59,43.48,43.57,190591.0,43.49,43.59,43.48,43.57,190591.0
2021-09-20 15:55:00,43.57,43.71,43.56,43.64,426643.0,43.57,43.71,43.56,43.64,426643.0
2021-09-21 09:30:00,44.02,44.21,43.97,44.04,269001.0,44.02,44.21,43.97,44.04,269001.0
2021-09-21 09:35:00,44.04,44.22,44.04,44.2,86682.0,44.04,44.22,44.04,44.2,86682.0
2021-09-21 09:40:00,44.22,44.27,44.14,44.22,96725.0,44.22,44.27,44.14,44.22,96725.0
2021-09-21 09:45:00,44.23,44.36,44.2,44.3,70312.0,44.23,44.36,44.2,44.3,70312.0
2021-09-21 09:50:00,44.3,44.3,44.09,44.09,56494.0,44.3,44.3,44.09,44.09,56494.0
2021-09-21 09:55:00,44.11,44.19,44.07,44.07,62506.0,44.11,44.19,44.07,44.07,62506.0
2021-09-21 10:00:00,44.08,44.18,44.03,44.09,48898.0,44.08,44.18,44.03,44.09,48898.0
2021-09-21 10:05:00,44.09,44.1,43.9,43.91,49552.0,44.09,44.1,43.9,43.91,49552.0
2021-09-21 10:10:00,43.92,43.98,43.86,43.97,27216.0,43.92,43.98,43.86,43.97,27216.0
2021-09-21 10:15:00,43.97,44.04,43.94,44.0,76839.0,43.97,44.04,43.94,44.0,76839.0
2021-09-21 10:20:00,44.0,44.0,43.87,43.88,36619.0,44.0,44.0,43.87,43.88,36619.0
2021-09-21 10:25:00,43.89,44.05,43.87,44.04,26387.0,43.89,44.05,43.87,44.04,26387.0
2021-09-21 10:30:00,44.04,44.04,43.87,43.9,21957.0,44.04,44.04,43.87,43.9,21957.0
2021-09-21 10:35:00,43.89,43.89,43.8,43.85,36702.0,43.89,43.89,43.8,43.85,36702.0
2021-09-21 10:40:00,43.85,43.98,43.84,43.97,45154.0,43.85,43.98,43.84,43.97,45154.0
2021-09-21 10:45:00,43.96,43.97,43.75,43.75,72046.0,43.96,43.97,43.75,43.75,72046.0
2021-09-21 10:50:00,43.76,43.81,43.71,43.75,25588.0,43.76,43.81,43.71,43.75,25588.0
2021-09-21 10:55:00,43.76,43.83,43.75,43.78,67768.0,43.76,43.83,43.75,43.78,67768.0
2021-09-21 11:00:00,43.77,43.83,43.72,43.83,39553.0,43.77,43.83,43.72,43.83,39553.0
2021-09-21 11:05:00,43.83,43.87,43.82,43.87,43315.0,43.83,43.87,43.82,43.87,43315.0
2021-09-21 11:10:00,43.86,43.86,43.8,43.83,21233.0,43.86,43.86,43.8,43.83,21233.0
2021-09-21 11:15:00,43.83,43.85,43.78,43.79,19817.0,43.83,43.85,43.78,43.79,19817.0
2021-09-21 11:20:00,43.79,43.83,43.76,43.77,28236.0,43.79,43.83,43.76,43.77,28236.0
2021-09-21 11:25:00,43.77,43.81,43.76,43.78,25995.0,43.77,43.81,43.76,43.78,25995.0
2021-09-21 11:30:00,43.79,43.87,43.77,43.85,27641.0,43.79,43.87,43.77,43.85,27641.0
2021-09-21 11:35:00,43.85,43.85,43.81,43.83,11947.0,43.85,43.85,43.81,43.83,11947.0
2021-09-21 11:40:00,43.82,43.87,43.81,43.84,15887.0,43.82,43.87,43.81,43.84,15887.0
2021-09-21 11:45:00,43.83,43.84,43.76,43.8,74981.0,43.83,43.84,43.76,43.8,74981.0
2021-09-21 11:50:00,43.8,43.88,43.76,43.87,112926.0,43.8,43.88,43.76,43.87,112926.0
2021-09-21 11:55:00,43.88,43.88,43.83,43.84,18302.0,43.88,43.88,43.83,43.84,18302.0
2021-09-21 12:00:00,43.84,43.91,43.84,43.85,14192.0,43.84,43.91,43.84,43.85,14192.0
2021-09-21 12:05:00,43.86,43.86,43.8,43.82,50481.0,43.86,43.86,43.8,43.82,50481.0
2021-09-21 12:10:00,43.83,43.86,43.82,43.84,8896.0,43.83,43.86,43.82,43.84,8896.0
2021-09-21 12:15:00,43.84,43.86,43.78,43.79,14245.0,43.84,43.86,43.78,43.79,14245.0
2021-09-21 12:20:00,43.78,43.81,43.77,43.79,14842.0,43.78,43.81,43.77,43.79,14842.0
2021-09-21 12:25:00,43.77,43.79,43.7,43.71,17527.0,43.77,43.79,43.7,43.71,17527.0
2021-09-21 12:30:00,43.7,43.71,43.67,43.7,22023.0,43.7,43.71,43.67,43.7,22023.0
2021-09-21 12:35:00,43.69,43.71,43.66,43.68,18667.0,43.69,43.71,43.66,43.68,18667.0
2021-09-21 12:40:00,43.69,43.71,43.67,43.69,21295.0,43.69,43.71,43.67,43.69,21295.0
2021-09-21 12:45:00,43.7,43.71,43.64,43.65,45211.0,43.7,43.71,43.64,43.65,45211.0
2021-09-21 12:50:00,43.65,43.65,43.55,43.61,34764.0,43.65,43.65,43.55,43.61,34764.0
2021-09-21 12:55:00,43.61,43.66,43.6,43.65,24834.0,43.61,43.66,43.6,43.65,24834.0
2021-09-21 13:00:00,43.66,43.69,43.62,43.64,17271.0,43.66,43.69,43.62,43.64,17271.0
2021-09-21 13:05:00,43.65,43.7,43.63,43.68,17788.0,43.65,43.7,43.63,43.68,17788.0
2021-09-21 13:10:00,43.69,43.69,43.66,43.67,10329.0,43.69,43.69,43.66,43.67,10329.0
2021-09-21 13:15:00,43.67,43.71,43.65,43.71,14397.0,43.67,43.71,43.65,43.71,14397.0
2021-09-21 13:20:00,43.71,43.72,43.63,43.64,23624.0,43.71,43.72,43.63,43.64,23624.0
2021-09-21 13:25:00,43.64,43.64,43.56,43.57,34596.0,43.64,43.64,43.56,43.57,34596.0
2021-09-21 13:30:00,43.57,43.59,43.55,43.57,26429.0,43.57,43.59,43.55,43.57,26429.0
2021-09-21 13:35:00,43.56,43.57,43.5,43.53,57909.0,43.56,43.57,43.5,43.53,57909.0
2021-09-21 13:40:00,43.53,43.53,43.48,43.51,23954.0,43.53,43.53,43.48,43.51,23954.0
2021-09-21 13:45:00,43.51,43.53,43.49,43.51,25417.0,43.51,43.53,43.49,43.51,25417.0
2021-09-21 13:50:00,43.51,43.54,43.38,43.41,47649.0,43.51,43.54,43.38,43.41,47649.0
2021-09-21 13:55:00,43.41,43.5,43.4,43.49,15185.0,43.41,43.5,43.4,43.49,15185.0
2021-09-21 14:00:00,43.49,43.53,43.46,43.52,40656.0,43.49,43.53,43.46,43.52,40656.0
2021-09-21 14:05:00,43.51,43.54,43.49,43.54,30414.0,43.51,43.54,43.49,43.54,30414.0
2021-09-21 14:10:00,43.53,43.54,43.48,43.52,24232.0,43.53,43.54,43.48,43.52,24232.0
2021-09-21 14:15:00,43.52,43.54,43.47,43.48,20691.0,43.52,43.54,43.47,43.48,20691.0
2021-09-21 14:20:00,43.47,43.5,43.45,43.48,16697.0,43.47,43.5,43.45,43.48,16697.0
2021-09-21 14:25:00,43.48,43.48,43.43,43.46,37805.0,43.48,43.48,43.43,43.46,37805.0
2021-09-21 14:30:00,43.46,43.56,43.45,43.56,21416.0,43.46,43.56,43.45,43.56,21416.0
2021-09-21 14:35:00,43.55,43.56,43.51,43.53,22575.0,43.55,43.56,43.51,43.53,22575.0
2021-09-21 14:40:00,43.53,43.57,43.53,43.57,13935.0,43.53,43.57,43.53,43.57,13935.0
2021-09-21 14:45:00,43.56,43.57,43.54,43.56,21876.0,43.56,43.57,43.54,43.56,21876.0
2021-09-21 14:50:00,43.57,43.65,43.57,43.62,28230.0,43.57,43.65,43.57,43.62,28230.0
2021-09-21 14:55:00,43.62,43.62,43.55,43.58,31737.0,43.62,43.62,43.55,43.58,31737.0
2021-09-21 15:00:00,43.58,43.65,43.57,43.64,338082.0,43.58,43.65,43.57,43.64,338082.0
2021-09-21 15:05:00,43.64,43.69,43.61,43.62,45743.0,43.64,43.69,43.61,43.62,45743.0
2021-09-21 15:10:00,43.63,43.64,43.57,43.64,47620.0,43.63,43.64,43.57,43.64,47620.0
2021-09-21 15:15:00,43.64,43.67,43.57,43.59,81525.0,43.64,43.67,43.57,43.59,81525.0
2021-09-21 15:20:00,43.59,43.63,43.57,43.58,96296.0,43.59,43.63,43.57,43.58,96296.0
2021-09-21 15:25:00,43.58,43.64,43.57,43.61,50281.0,43.58,43.64,43.57,43.61,50281.0
2021-09-21 15:30:00,43.61,43.63,43.59,43.59,39700.0,43.61,43.63,43.59,43.59,39700.0
2021-09-21 15:35:00,43.59,43.6,43.54,43.56,45215.0,43.59,43.6,43.54,43.56,45215.0
2021-09-21 15:40:00,43.55,43.6,43.53,43.59,41581.0,43.55,43.6,43.53,43.59,41581.0
2021-09-21 15:45:00,43.58,43.58,43.47,43.48,124115.0,43.58,43.58,43.47,43.48,124115.0
2021-09-21 15:50:00,43.48,43.53,43.44,43.48,185860.0,43.48,43.53,43.44,43.48,185860.0
2021-09-21 15:55:00,43.48,43.48,43.34,43.35,746878.0,43.48,43.48,43.34,43.35,746878.0
2021-09-22 09:30:00,43.43,43.76,43.23,43.73,218305.0,43.43,43.76,43.23,43.73,218305.0
2021-09-22 09:35:00,43.74,44.08,43.49,43.52,348766.0,43.74,44.08,43.49,43.52,348766.0
2021-09-22 09:40:00,43.52,43.69,43.5,43.54,135894.0,43.52,43.69,43.5,43.54,135894.0
2021-09-22 09:45:00,43.52,43.78,43.52,43.77,85700.0,43.52,43.78,43.52,43.77,85700.0
2021-09-22 09:50:00,43.76,43.89,43.73,43.88,145464.0,43.76,43.89,43.73,43.88,145464.0
2021-09-22 09:55:00,43.88,43.96,43.79,43.83,108011.0,43.88,43.96,43.79,43.83,108011.0
2021-09-22 10:00:00,43.83,44.03,43.83,44.02,67998.0,43.83,44.03,43.83,44.02,67998.0
2021-09-22 10:05:00,44.02,44.21,43.99,44.19,306358.0,44.02,44.21,43.99,44.19,306358.0
2021-09-22 10:10:00,44.2,44.29,44.14,44.25,201963.0,44.2,44.29,44.14,44.25,201963.0
2021-09-22 10:15:00,44.25,44.29,44.17,44.24,246646.0,44.25,44.29,44.17,44.24,246646.0
2021-09-22 10:20:00,44.25,44.33,44.14,44.16,42841.0,44.25,44.33,44.14,44.16,42841.0
2021-09-22 10:25:00,44.16,44.29,44.15,44.25,821340.0,44.16,44.29,44.15,44.25,821340.0
2021-09-22 10:30:00,44.25,44.28,44.14,44.27,54791.0,44.25,44.28,44.14,44.27,54791.0
2021-09-22 10:35:00,44.27,44.29,44.17,44.2,55810.0,44.27,44.29,44.17,44.2,55810.0
2021-09-22 10:40:00,44.2,44.2,44.07,44.11,49894.0,44.2,44.2,44.07,44.11,49894.0
2021-09-22 10:45:00,44.11,44.14,44.04,44.09,50515.0,44.11,44.14,44.04,44.09,50515.0
2021-09-22 10:50:00,44.09,44.13,44.07,44.12,48499.0,44.09,44.13,44.07,44.12,48499.0
2021-09-22 10:55:00,44.12,44.16,44.1,44.14,38306.0,44.12,44.16,44.1,44.14,38306.0
2021-09-22 11:00:00,44.14,44.18,44.13,44.15,312999.0,44.14,44.18,44.13,44.15,312999.0
2021-09-22 11:05:00,44.15,44.24,44.14,44.22,47285.0,44.15,44.24,44.14,44.22,47285.0
2021-09-22 11:10:00,44.22,44.22,44.15,44.18,26475.0,44.22,44.22,44.15,44.18,26475.0
2021-09-22 11:15:00,44.18,44.22,44.18,44.2,40054.0,44.18,44.22,44.18,44.2,40054.0
2021-09-22 11:20:00,44.19,44.21,44.15,44.2,30161.0,44.19,44.21,44.15,44.2,30161.0
2021-09-22 11:25:00,44.2,44.25,44.17,44.23,29723.0,44.2,44.25,44.17,44.23,29723.0
2021-09-22 11:30:00,44.23,44.26,44.16,44.18,309098.0,44.23,44.26,44.16,44.18,309098.0
2021-09-22 11:35:00,44.18,44.26,44.17,44.26,26955.0,44.18,44.26,44.17,44.26,26955.0
2021-09-22 11:40:00,44.26,44.29,44.24,44.28,39150.0,44.26,44.29,44.24,44.28,39150.0
2021-09-22 11:45:00,44.27,44.3,44.26,44.28,69472.0,44.27,44.3,44.26,44.28,69472.0
2021-09-22 11:50:00,44.29,44.34,44.28,44.3,116489.0,44.29,44.34,44.28,44.3,116489.0
2021-09-22 11:55:00,44.3,44.38,44.28,44.34,39683.0,44.3,44.38,44.28,44.34,39683.0
2021-09-22 12:00:00,44.34,44.35,44.29,44.31,16838.0,44.34,44.35,44.29,44.31,16838.0
2021-09-22 12:05:00,44.32,44.36,44.31,44.36,30639.0,44.32,44.36,44.31,44.36,30639.0
2021-09-22 12:10:00,44.36,44.36,44.32,44.33,12445.0,44.36,44.36,44.32,44.33,12445.0
2021-09-22 12:15:00,44.33,44.36,44.31,44.31,25945.0,44.33,44.36,44.31,44.31,25945.0
2021-09-22 12:20:00,44.31,44.39,44.3,44.34,56295.0,44.31,44.39,44.3,44.34,56295.0
2021-09-22 12:25:00,44.33,44.38,44.32,44.35,32999.0,44.33,44.38,44.32,44.35,32999.0
2021-09-22 12:30:00,44.36,44.38,44.34,44.38,17862.0,44.36,44.38,44.34,44.38,17862.0
2021-09-22 12:35:00,44.38,44.5,44.37,44.5,70759.0,44.38,44.5,44.37,44.5,70759.0
2021-09-22 12:40:00,44.5,44.68,44.49,44.64,184735.0,44.5,44.68,44.49,44.64,184735.0
2021-09-22 12:45:00,44.63,44.82,44.62,44.67,285318.0,44.63,44.82,44.62,44.67,285318.0
2021-09-22 12:50:00,44.66,44.71,44.66,44.69,52529.0,44.66,44.71,44.66,44.69,52529.0
2021-09-22 12:55:00,44.69,44.72,44.64,44.69,95757.0,44.69,44.72,44.64,44.69,95757.0
2021-09-22 13:00:00,44.68,44.72,44.62,44.64,63213.0,44.68,44.72,44.62,44.64,63213.0
2021-09-22 13:05:00,44.63,44.68,44.62,44.65,43009.0,44.63,44.68,44.62,44.65,43009.0
2021-09-22 13:10:00,44.65,44.79,44.64,44.75,135693.0,44.65,44.79,44.64,44.75,135693.0
2021-09-22 13:15:00,44.75,44.84,44.74,44.75,67724.0,44.75,44.84,44.74,44.75,67724.0
2021-09-22 13:20:00,44.75,44.86,44.74,44.86,75527.0,44.75,44.86,44.74,44.86,75527.0
2021-09-22 13:25:00,44.85,44.89,44.8,44.83,75182.0,44.85,44.89,44.8,44.83,75182.0
2021-09-22 13:30:00,44.83,44.9,44.78,44.89,104163.0,44.83,44.9,44.78,44.89,104163.0
2021-09-22 13:35:00,44.9,44.94,44.84,44.91,72631.0,44.9,44.94,44.84,44.91,72631.0
2021-09-22 13:40:00,44.91,44.91,44.85,44.86,58495.0,44.91,44.91,44.85,44.86,58495.0
2021-09-22 13:45:00,44.87,44.88,44.82,44.83,72878.0,44.87,44.88,44.82,44.83,72878.0
2021-09-22 13:50:00,44.83,44.87,44.77,44.79,124244.0,44.83,44.87,44.77,44.79,124244.0
2021-09-22 13:55:00,44.78,44.78,44.65,44.66,75873.0,44.78,44.78,44.65,44.66,75873.0
2021-09-22 14:00:00,44.65,44.76,44.53,44.74,73613.0,44.65,44.76,44.53,44.74,73613.0
2021-09-22 14:05:00,44.75,44.77,44.57,44.57,65264.0,44.75,44.77,44.57,44.57,65264.0
2021-09-22 14:10:00,44.57,44.65,44.57,44.6,47568.0,44.57,44.65,44.57,44.6,47568.0
2021-09-22 14:15:00,44.6,44.68,44.6,44.64,51294.0,44.6,44.68,44.6,44.64,51294.0
2021-09-22 14:20:00,44.65,44.7,44.64,44.68,54202.0,44.65,44.7,44.64,44.68,54202.0
2021-09-22 14:25:00,44.68,44.71,44.66,44.67,29447.0,44.68,44.71,44.66,44.67,29447.0
2021-09-22 14:30:00,44.67,44.71,44.64,44.67,41631.0,44.67,44.71,44.64,44.67,41631.0
2021-09-22 14:35:00,44.66,44.68,44.54,44.54,38297.0,44.66,44.68,44.54,44.54,38297.0
2021-09-22 14:40:00,44.53,44.55,44.45,44.5,38902.0,44.53,44.55,44.45,44.5,38902.0
2021-09-22 14:45:00,44.5,44.5,44.37,44.37,39139.0,44.5,44.5,44.37,44.37,39139.0
2021-09-22 14:50:00,44.37,44.39,44.3,44.36,43001.0,44.37,44.39,44.3,44.36,43001.0
2021-09-22 14:55:00,44.37,44.37,44.3,44.33,21968.0,44.37,44.37,44.3,44.33,21968.0
2021-09-22 15:00:00,44.32,44.34,44.28,44.31,36102.0,44.32,44.34,44.28,44.31,36102.0
2021-09-22 15:05:00,44.3,44.33,44.26,44.29,29376.0,44.3,44.33,44.26,44.29,29376.0
2021-09-22 15:10:00,44.29,44.41,44.27,44.39,26948.0,44.29,44.41,44.27,44.39,26948.0
2021-09-22 15:15:00,44.39,44.45,44.38,44.44,21911.0,44.39,44.45,44.38,44.44,21911.0
2021-09-22 15:20:00,44.45,44.48,44.41,44.44,43390.0,44.45,44.48,44.41,44.44,43390.0
2021-09-22 15:25:00,44.44,44.44,44.39,44.4,35895.0,44.44,44.44,44.39,44.4,35895.0
2021-09-22 15:30:00,44.39,44.4,44.32,44.37,55486.0,44.39,44.4,44.32,44.37,55486.0
2021-09-22 15:35:00,44.36,44.44,44.34,44.44,45070.0,44.36,44.44,44.34,44.44,45070.0
2021-09-22 15:40:00,44.44,44.44,44.32,44.33,59383.0,44.44,44.44,44.32,44.33,59383.0
2021-09-22 15:45:00,44.33,44.37,44.3,44.31,106216.0,44.33,44.37,44.3,44.31,106216.0
2021-09-22 15:50:00,44.3,44.37,44.28,44.34,176534.0,44.3,44.37,44.28,44.34,176534.0
2021-09-22 15:55:00,44.34,44.35,44.28,44.31,299314.0,44.34,44.35,44.28,44.31,299314.0
2021-09-23 09:30:00,44.51,44.56,44.32,44.53,151471.0,44.51,44.56,44.32,44.53,151471.0
2021-09-23 09:35:00,44.53,44.72,44.5,44.68,72970.0,44.53,44.72,44.5,44.68,72970.0
2021-09-23 09:40:00,44.68,44.73,44.59,44.62,39233.0,44.68,44.73,44.59,44.62,39233.0
2021-09-23 09:45:00,44.63,44.86,44.62,44.77,50210.0,44.63,44.86,44.62,44.77,50210.0
2021-09-23 09:50:00,44.77,44.87,44.74,44.8,74994.0,44.77,44.87,44.74,44.8,74994.0
2021-09-23 09:55:00,44.8,44.95,44.76,44.87,128877.0,44.8,44.95,44.76,44.87,128877.0
2021-09-23 10:00:00,44.88,45.08,44.86,45.03,88255.0,44.88,45.08,44.86,45.03,88255.0
2021-09-23 10:05:00,45.04,45.15,45.01,45.11,82126.0,45.04,45.15,45.01,45.11,82126.0
2021-09-23 10:10:00,45.11,45.15,45.04,45.07,64371.0,45.11,45.15,45.04,45.07,64371.0
2021-09-23 10:15:00,45.07,45.1,45.01,45.05,76050.0,45.07,45.1,45.01,45.05,76050.0
2021-09-23 10:20:00,45.05,45.09,45.02,45.09,47835.0,45.05,45.09,45.02,45.09,47835.0
2021-09-23 10:25:00,45.09,45.16,45.08,45.09,47018.0,45.09,45.16,45.08,45.09,47018.0
2021-09-23 10:30:00,45.1,45.11,44.95,45.05,323874.0,45.1,45.11,44.95,45.05,323874.0
2021-09-23 10:35:00,45.05,45.11,44.97,45.01,118460.0,45.05,45.11,44.97,45.01,118460.0
2021-09-23 10:40:00,45.01,45.06,44.99,45.05,75201.0,45.01,45.06,44.99,45.05,75201.0
2021-09-23 10:45:00,45.05,45.1,45.04,45.07,75324.0,45.05,45.1,45.04,45.07,75324.0
2021-09-23 10:50:00,45.07,45.14,45.06,45.13,50651.0,45.07,45.14,45.06,45.13,50651.0
2021-09-23 10:55:00,45.12,45.15,45.11,45.11,39389.0,45.12,45.15,45.11,45.11,39389.0
2021-09-23 11:00:00,45.12,45.21,45.1,45.21,97666.0,45.12,45.21,45.1,45.21,97666.0
2021-09-23 11:05:00,45.21,45.23,45.15,45.18,172090.0,45.21,45.23,45.15,45.18,172090.0
2021-09-23 11:10:00,45.18,45.25,45.17,45.21,45189.0,45.18,45.25,45.17,45.21,45189.0
2021-09-23 11:15:00,45.21,45.23,45.17,45.17,61254.0,45.21,45.23,45.17,45.17,61254.0
2021-09-23 11:20:00,45.17,45.17,45.09,45.11,40846.0,45.17,45.17,45.09,45.11,40846.0
2021-09-23 11:25:00,45.11,45.16,45.08,45.15,30567.0,45.11,45.16,45.08,45.15,30567.0
2021-09-23 11:30:00,45.14,45.25,45.1,45.16,328289.0,45.14,45.25,45.1,45.16,328289.0
2021-09-23 11:35:00,45.15,45.15,45.04,45.09,64825.0,45.15,45.15,45.04,45.09,64825.0
2021-09-23 11:40:00,45.1,45.15,45.09,45.14,204145.0,45.1,45.15,45.09,45.14,204145.0
2021-09-23 11:45:00,45.15,45.16,45.01,45.03,42234.0,45.15,45.16,45.01,45.03,42234.0
2021-09-23 11:50:00,45.04,45.15,45.03,45.12,53711.0,45.04,45.15,45.03,45.12,53711.0
2021-09-23 11:55:00,45.12,45.15,45.11,45.12,68736.0,45.12,45.15,45.11,45.12,68736.0
2021-09-23 12:00:00,45.12,45.12,45.04,45.06,58323.0,45.12,45.12,45.04,45.06,58323.0
2021-09-23 12:05:00,45.06,45.09,45.06,45.07,25714.0,45.06,45.09,45.06,45.07,25714.0
2021-09-23 12:10:00,45.07,45.12,45.04,45.08,76731.0,45.07,45.12,45.04,45.08,76731.0
2021-09-23 12:15:00,45.07,45.08,44.99,44.99,30022.0,45.07,45.08,44.99,44.99,30022.0
2021-09-23 12:20:00,45.0,45.04,44.97,44.97,28700.0,45.0,45.04,44.97,44.97,28700.0
2021-09-23 12:25:00,44.96,45.09,44.95,45.05,594050.0,44.96,45.09,44.95,45.05,594050.0
2021-09-23 12:30:00,45.05,45.08,45.03,45.06,62791.0,45.05,45.08,45.03,45.06,62791.0
2021-09-23 12:35:00,45.06,45.1,45.06,45.09,22257.0,45.06,45.1,45.06,45.09,22257.0
2021-09-23 12:40:00,45.1,45.13,45.08,45.09,34767.0,45.1,45.13,45.08,45.09,34767.0
2021-09-23 12:45:00,45.09,45.09,45.05,45.08,28472.0,45.09,45.09,45.05,45.08,28472.0
2021-09-23 12:50:00,45.08,45.11,45.08,45.11,16479.0,45.08,45.11,45.08,45.11,16479.0
2021-09-23 12:55:00,45.11,45.11,45.05,45.06,28469.0,45.11,45.11,45.05,45.06,28469.0
2021-09-23 13:00:00,45.05,45.1,45.05,45.09,25373.0,45.05,45.1,45.05,45.09,25373.0
2021-09-23 13:05:00,45.1,45.15,45.09,45.13,305869.0,45.1,45.15,45.09,45.13,305869.0
2021-09-23 13:10:00,45.13,45.16,45.09,45.15,240192.0,45.13,45.16,45.09,45.15,240192.0
2021-09-23 13:15:00,45.16,45.16,45.14,45.16,43727.0,45.16,45.16,45.14,45.16,43727.0
2021-09-23 13:20:00,45.15,45.21,45.14,45.21,20502.0,45.15,45.21,45.14,45.21,20502.0
2021-09-23 13:25:00,45.21,45.24,45.2,45.22,30849.0,45.21,45.24,45.2,45.22,30849.0
2021-09-23 13:30:00,45.22,45.27,45.21,45.26,22577.0,45.22,45.27,45.21,45.26,22577.0
2021-09-23 13:35:00,45.27,45.33,45.26,45.32,27767.0,45.27,45.33,45.26,45.32,27767.0
2021-09-23 13:40:00,45.32,45.33,45.29,45.3,21951.0,45.32,45.33,45.29,45.3,21951.0
2021-09-23 13:45:00,45.3,45.35,45.3,45.34,25071.0,45.3,45.35,45.3,45.34,25071.0
2021-09-23 13:50:00,45.34,45.4,45.33,45.34,49096.0,45.34,45.4,45.33,45.34,49096.0
2021-09-23 13:55:00,45.34,45.37,45.31,45.33,181329.0,45.34,45.37,45.31,45.33,181329.0
2021-09-23 14:00:00,45.33,45.38,45.3,45.37,77506.0,45.33,45.38,45.3,45.37,77506.0
2021-09-23 14:05:00,45.37,45.4,45.33,45.35,100642.0,45.37,45.4,45.33,45.35,100642.0
2021-09-23 14:10:00,45.35,45.38,45.34,45.36,37004.0,45.35,45.38,45.34,45.36,37004.0
2021-09-23 14:15:00,45.36,45.37,45.27,45.29,85951.0,45.36,45.37,45.27,45.29,85951.0
2021-09-23 14:20:00,45.29,45.3,45.25,45.27,21711.0,45.29,45.3,45.25,45.27,21711.0
2021-09-23 14:25:00,45.27,45.29,45.23,45.25,21177.0,45.27,45.29,45.23,45.25,21177.0
2021-09-23 14:30:00,45.25,45.3,45.24,45.28,78717.0,45.25,45.3,45.24,45.28,78717.0
2021-09-23 14:35:00,45.28,45.3,45.19,45.21,42962.0,45.28,45.3,45.19,45.21,42962.0
2021-09-23 14:40:00,45.2,45.26,45.2,45.22,40912.0,45.2,45.26,45.2,45.22,40912.0
2021-09-23 14:45:00,45.22,45.23,45.18,45.2,51104.0,45.22,45.23,45.18,45.2,51104.0
2021-09-23 14:50:00,45.2,45.22,45.17,45.18,32016.0,45.2,45.22,45.17,45.18,32016.0
2021-09-23 14:55:00,45.18,45.21,45.12,45.13,71805.0,45.18,45.21,45.12,45.13,71805.0
2021-09-23 15:00:00,45.13,45.15,45.11,45.12,38948.0,45.13,45.15,45.11,45.12,38948.0
2021-09-23 15:05:00,45.12,45.17,45.11,45.15,48510.0,45.12,45.17,45.11,45.15,48510.0
2021-09-23 15:10:00,45.15,45.15,45.1,45.12,34373.0,45.15,45.15,45.1,45.12,34373.0
2021-09-23 15:15:00,45.11,45.16,45.06,45.13,51235.0,45.11,45.16,45.06,45.13,51235.0
2021-09-23 15:20:00,45.14,45.16,45.1,45.11,35118.0,45.14,45.16,45.1,45.11,35118.0
2021-09-23 15:25:00,45.11,45.15,45.1,45.11,63680.0,45.11,45.15,45.1,45.11,63680.0
2021-09-23 15:30:00,45.12,45.13,45.08,45.13,47925.0,45.12,45.13,45.08,45.13,47925.0
2021-09-23 15:35:00,45.13,45.15,45.12,45.15,54594.0,45.13,45.15,45.12,45.15,54594.0
2021-09-23 15:40:00,45.15,45.18,45.13,45.15,91165.0,45.15,45.18,45.13,45.15,91165.0
2021-09-23 15:45:00,45.15,45.15,45.1,45.12,82069.0,45.15,45.15,45.1,45.12,82069.0
2021-09-23 15:50:00,45.12,45.12,45.04,45.08,262915.0,45.12,45.12,45.04,45.08,262915.0
2021-09-23 15:55:00,45.08,45.08,44.99,45.01,581035.0,45.08,45.08,44.99,45.01,581035.0
2021-09-24 09:30:00,44.9,45.05,44.81,44.94,191856.0,44.9,45.05,44.81,44.94,191856.0
2021-09-24 09:35:00,44.94,44.96,44.85,44.9,59196.0,44.94,44.96,44.85,44.9,59196.0
2021-09-24 09:40:00,44.9,45.1,44.89,45.03,80128.0,44.9,45.1,44.89,45.03,80128.0
2021-09-24 09:45:00,45.03,45.03,44.77,44.84,31452.0,45.03,45.03,44.77,44.84,31452.0
2021-09-24 09:50:00,44.85,44.92,44.8,44.89,28171.0,44.85,44.92,44.8,44.89,28171.0
2021-09-24 09:55:00,44.89,44.9,44.82,44.89,16953.0,44.89,44.9,44.82,44.89,16953.0
2021-09-24 10:00:00,44.9,45.06,44.9,45.02,117135.0,44.9,45.06,44.9,45.02,117135.0
2021-09-24 10:05:00,45.02,45.02,44.93,44.95,29618.0,45.02,45.02,44.93,44.95,29618.0
2021-09-24 10:10:00,44.95,44.96,44.88,44.88,92470.0,44.95,44.96,44.88,44.88,92470.0
2021-09-24 10:15:00,44.88,44.88,44.8,44.84,34109.0,44.88,44.88,44.8,44.84,34109.0
2021-09-24 10:20:00,44.84,44.85,44.79,44.84,29385.0,44.84,44.85,44.79,44.84,29385.0
2021-09-24 10:25:00,44.84,44.84,44.73,44.73,30025.0,44.84,44.84,44.73,44.73,30025.0
2021-09-24 10:30:00,44.73,44.74,44.63,44.65,65165.0,44.73,44.74,44.63,44.65,65165.0
2021-09-24 10:35:00,44.65,44.65,44.57,44.58,64736.0,44.65,44.65,44.57,44.58,64736.0
2021-09-24 10:40:00,44.58,44.6,44.53,44.58,44449.0,44.58,44.6,44.53,44.58,44449.0
2021-09-24 10:45:00,44.58,44.65,44.54,44.61,35138.0,44.58,44.65,44.54,44.61,35138.0
2021-09-24 10:50:00,44.62,44.67,44.57,44.57,35483.0,44.62,44.67,44.57,44.57,35483.0
2021-09-24 10:55:00,44.58,44.66,44.57,44.6,23105.0,44.58,44.66,44.57,44.6,23105.0
2021-09-24 11:00:00,44.6,44.68,44.58,44.63,51040.0,44.6,44.68,44.58,44.63,51040.0
2021-09-24 11:05:00,44.63,44.68,44.62,44.62,42040.0,44.63,44.68,44.62,44.62,42040.0
2021-09-24 11:10:00,44.63,44.64,44.59,44.63,15000.0,44.63,44.64,44.59,44.63,15000.0
2021-09-24 11:15:00,44.63,44.66,44.61,44.62,35862.0,44.63,44.66,44.61,44.62,35862.0
2021-09-24 11:20:00,44.62,44.65,44.6,44.6,26007.0,44.62,44.65,44.6,44.6,26007.0
2021-09-24 11:25:00,44.61,44.62,44.57,44.6,29218.0,44.61,44.62,44.57,44.6,29218.0
2021-09-24 11:30:00,44.59,44.62,44.57,44.58,19061.0,44.59,44.62,44.57,44.58,19061.0
2021-09-24 11:35:00,44.58,44.58,44.47,44.5,33589.0,44.58,44.58,44.47,44.5,33589.0
2021-09-24 11:40:00,44.51,44.51,44.44,44.46,27111.0,44.51,44.51,44.44,44.46,27111.0
2021-09-24 11:45:00,44.46,44.54,44.45,44.53,12502.0,44.46,44.54,44.45,44.53,12502.0
2021-09-24 11:50:00,44.53,44.58,44.52,44.57,16114.0,44.53,44.58,44.52,44.57,16114.0
2021-09-24 11:55:00,44.57,44.57,44.53,44.55,20589.0,44.57,44.57,44.53,44.55,20589.0
2021-09-24 12:00:00,44.54,44.54,44.51,44.52,10141.0,44.54,44.54,44.51,44.52,10141.0
2021-09-24 12:05:00,44.52,44.53,44.51,44.51,5110.0,44.52,44.53,44.51,44.51,5110.0
2021-09-24 12:10:00,44.51,44.56,44.5,44.52,30016.0,44.51,44.56,44.5,44.52,30016.0
2021-09-24 12:15:00,44.52,44.57,44.51,44.55,45663.0,44.52,44.57,44.51,44.55,45663.0
2021-09-24 12:20:00,44.55,44.56,44.54,44.55,6249.0,44.55,44.56,44.54,44.55,6249.0
2021-09-24 12:25:00,44.55,44.56,44.49,44.49,13292.0,44.55,44.56,44.49,44.49,13292.0
2021-09-24 12:30:00,44.48,44.52,44.47,44.47,19138.0,44.48,44.52,44.47,44.47,19138.0
2021-09-24 12:35:00,44.46,44.5,44.44,44.5,46999.0,44.46,44.5,44.44,44.5,46999.0
2021-09-24 12:40:00,44.51,44.54,44.47,44.52,40870.0,44.51,44.54,44.47,44.52,40870.0
2021-09-24 12:45:00,44.52,44.55,44.5,44.52,15584.0,44.52,44.55,44.5,44.52,15584.0
2021-09-24 12:50:00,44.52,44.52,44.49,44.52,19791.0,44.52,44.52,44.49,44.52,19791.0
2021-09-24 12:55:00,44.52,44.53,44.5,44.51,5238.0,44.52,44.53,44.5,44.51,5238.0
2021-09-24 13:00:00,44.51,44.52,44.49,44.5,18248.0,44.51,44.52,44.49,44.5,18248.0
2021-09-24 13:05:00,44.5,44.52,44.46,44.46,25611.0,44.5,44.52,44.46,44.46,25611.0
2021-09-24 13:10:00,44.47,44.47,44.42,44.43,18585.0,44.47,44.47,44.42,44.43,18585.0
2021-09-24 13:15:00,44.43,44.48,44.41,44.47,32319.0,44.43,44.48,44.41,44.47,32319.0
2021-09-24 13:20:00,44.47,44.5,44.46,44.48,35226.0,44.47,44.5,44.46,44.48,35226.0
2021-09-24 13:25:00,44.47,44.5,44.46,44.5,15573.0,44.47,44.5,44.46,44.5,15573.0
2021-09-24 13:30:00,44.5,44.52,44.46,44.47,18307.0,44.5,44.52,44.46,44.47,18307.0
2021-09-24 13:35:00,44.47,44.47,44.44,44.45,15018.0,44.47,44.47,44.44,44.45,15018.0
2021-09-24 13:40:00,44.44,44.46,44.43,44.44,26226.0,44.44,44.46,44.43,44.44,26226.0
2021-09-24 13:45:00,44.44,44.45,44.44,44.45,5448.0,44.44,44.45,44.44,44.45,5448.0
2021-09-24 13:50:00,44.45,44.49,44.43,44.43,21615.0,44.45,44.49,44.43,44.43,21615.0
2021-09-24 13:55:00,44.44,44.44,44.41,44.41,9878.0,44.44,44.44,44.41,44.41,9878.0
2021-09-24 14:00:00,44.41,44.45,44.4,44.45,18127.0,44.41,44.45,44.4,44.45,18127.0
2021-09-24 14:05:00,44.45,44.46,44.43,44.46,13760.0,44.45,44.46,44.43,44.46,13760.0
2021-09-24 14:10:00,44.46,44.46,44.4,44.41,18805.0,44.46,44.46,44.4,44.41,18805.0
2021-09-24 14:15:00,44.41,44.42,44.39,44.39,16237.0,44.41,44.42,44.39,44.39,16237.0
2021-09-24 14:20:00,44.4,44.42,44.39,44.42,5675.0,44.4,44.42,44.39,44.42,5675.0
2021-09-24 14:25:00,44.41,44.42,44.39,44.4,15244.0,44.41,44.42,44.39,44.4,15244.0
2021-09-24 14:30:00,44.39,44.46,44.38,44.45,14079.0,44.39,44.46,44.38,44.45,14079.0
2021-09-24 14:35:00,44.45,44.49,44.45,44.48,9988.0,44.45,44.49,44.45,44.48,9988.0
2021-09-24 14:40:00,44.48,44.5,44.47,44.48,25206.0,44.48,44.5,44.47,44.48,25206.0
2021-09-24 14:45:00,44.48,44.5,44.47,44.48,13965.0,44.48,44.5,44.47,44.48,13965.0
2021-09-24 14:50:00,44.48,44.52,44.47,44.5,21111.0,44.48,44.52,44.47,44.5,21111.0
2021-09-24 14:55:00,44.5,44.55,44.49,44.53,27837.0,44.5,44.55,44.49,44.53,27837.0
2021-09-24 15:00:00,44.53,44.53,44.5,44.51,27814.0,44.53,44.53,44.5,44.51,27814.0
2021-09-24 15:05:00,44.51,44.57,44.5,44.57,26226.0,44.51,44.57,44.5,44.57,26226.0
2021-09-24 15:10:00,44.57,44.6,44.56,44.59,58777.0,44.57,44.6,44.56,44.59,58777.0
2021-09-24 15:15:00,44.59,44.62,44.59,44.62,45224.0,44.59,44.62,44.59,44.62,45224.0
2021-09-24 15:20:00,44.62,44.71,44.62,44.68,83059.0,44.62,44.71,44.62,44.68,83059.0
2021-09-24 15:25:00,44.68,44.71,44.67,44.7,50279.0,44.68,44.71,44.67,44.7,50279.0
2021-09-24 15:30:00,44.71,44.75,44.7,44.73,54138.0,44.71,44.75,44.7,44.73,54138.0
2021-09-24 15:35:00,44.73,44.76,44.71,44.73,59470.0,44.73,44.76,44.71,44.73,59470.0
2021-09-24 15:40:00,44.73,44.76,44.7,44.75,66522.0,44.73,44.76,44.7,44.75,66522.0
2021-09-24 15:45:00,44.74,44.8,44.74,44.79,110366.0,44.74,44.8,44.74,44.79,110366.0
2021-09-24 15:50:00,44.79,44.8,44.74,44.78,149574.0,44.79,44.8,44.74,44.78,149574.0
2021-09-24 15:55:00,44.78,44.78,44.67,44.7,351327.0,44.78,44.78,44.67,44.7,351327.0
2021-09-27 09:30:00,44.51,44.71,44.5,44.64,68705.0,44.51,44.71,44.5,44.64,68705.0
2021-09-27 09:35:00,44.61,44.65,44.32,44.35,54472.0,44.61,44.65,44.32,44.35,54472.0
2021-09-27 09:40:00,44.35,44.45,44.23,44.43,46803.0,44.35,44.45,44.23,44.43,46803.0
2021-09-27 09:45:00,44.45,44.56,44.43,44.53,262095.0,44.45,44.56,44.43,44.53,262095.0
2021-09-27 09:50:00,44.52,44.7,44.49,44.69,42983.0,44.52,44.7,44.49,44.69,42983.0
2021-09-27 09:55:00,44.7,44.76,44.61,44.62,74016.0,44.7,44.76,44.61,44.62,74016.0
2021-09-27 10:00:00,44.61,44.61,44.5,44.53,24445.0,44.61,44.61,44.5,44.53,24445.0
2021-09-27 10:05:00,44.54,44.54,44.45,44.48,45769.0,44.54,44.54,44.45,44.48,45769.0
2021-09-27 10:10:00,44.49,44.51,44.42,44.48,23066.0,44.49,44.51,44.42,44.48,23066.0
2021-09-27 10:15:00,44.47,44.6,44.47,44.58,22097.0,44.47,44.6,44.47,44.58,22097.0
2021-09-27 10:20:00,44.57,44.66,44.56,44.6,29964.0,44.57,44.66,44.56,44.6,29964.0
2021-09-27 10:25:00,44.6,44.65,44.58,44.61,20684.0,44.6,44.65,44.58,44.61,20684.0
2021-09-27 10:30:00,44.61,44.72,44.6,44.71,40582.0,44.61,44.72,44.6,44.71,40582.0
2021-09-27 10:35:00,44.71,44.75,44.69,44.73,40587.0,44.71,44.75,44.69,44.73,40587.0
2021-09-27 10:40:00,44.73,44.74,44.66,44.67,17348.0,44.73,44.74,44.66,44.67,17348.0
2021-09-27 10:45:00,44.69,44.75,44.68,44.73,55598.0,44.69,44.75,44.68,44.73,55598.0
2021-09-27 10:50:00,44.73,44.74,44.65,44.66,36718.0,44.73,44.74,44.65,44.66,36718.0
2021-09-27 10:55:00,44.66,44.69,44.62,44.66,34012.0,44.66,44.69,44.62,44.66,34012.0
2021-09-27 11:00:00,44.65,44.72,44.65,44.71,53691.0,44.65,44.72,44.65,44.71,53691.0
2021-09-27 11:05:00,44.72,44.81,44.64,44.7,98943.0,44.72,44.81,44.64,44.7,98943.0
2021-09-27 11:10:00,44.71,44.72,44.63,44.66,30793.0,44.71,44.72,44.63,44.66,30793.0
2021-09-27 11:15:00,44.65,44.66,44.48,44.48,42445.0,44.65,44.66,44.48,44.48,42445.0
2021-09-27 11:20:00,44.48,44.48,44.4,44.44,26135.0,44.48,44.48,44.4,44.44,26135.0
2021-09-27 11:25:00,44.44,44.46,44.39,44.46,16069.0,44.44,44.46,44.39,44.46,16069.0
2021-09-27 11:30:00,44.46,44.46,44.41,44.42,18925.0,44.46,44.46,44.41,44.42,18925.0
2021-09-27 11:35:00,44.41,44.44,44.37,44.41,15759.0,44.41,44.44,44.37,44.41,15759.0
2021-09-27 11:40:00,44.41,44.41,44.32,44.34,18579.0,44.41,44.41,44.32,44.34,18579.0
2021-09-27 11:45:00,44.34,44.43,44.31,44.41,31913.0,44.34,44.43,44.31,44.41,31913.0
2021-09-27 11:50:00,44.41,44.42,44.37,44.37,25965.0,44.41,44.42,44.37,44.37,25965.0
2021-09-27 11:55:00,44.37,44.38,44.32,44.33,21767.0,44.37,44.38,44.32,44.33,21767.0
2021-09-27 12:00:00,44.32,44.46,44.29,44.45,109115.0,44.32,44.46,44.29,44.45,109115.0
2021-09-27 12:05:00,44.46,44.47,44.42,44.43,34470.0,44.46,44.47,44.42,44.43,34470.0
2021-09-27 12:10:00,44.44,44.47,44.43,44.44,52505.0,44.44,44.47,44.43,44.44,52505.0
2021-09-27 12:15:00,44.44,44.53,44.43,44.52,31268.0,44.44,44.53,44.43,44.52,31268.0
2021-09-27 12:20:00,44.52,44.52,44.43,44.43,43631.0,44.52,44.52,44.43,44.43,43631.0
2021-09-27 12:25:00,44.44,44.46,44.41,44.41,28828.0,44.44,44.46,44.41,44.41,28828.0
2021-09-27 12:30:00,44.41,44.43,44.39,44.4,13014.0,44.41,44.43,44.39,44.4,13014.0
2021-09-27 12:35:00,44.4,44.5,44.4,44.48,44474.0,44.4,44.5,44.4,44.48,44474.0
2021-09-27 12:40:00,44.48,44.51,44.48,44.49,55339.0,44.48,44.51,44.48,44.49,55339.0
2021-09-27 12:45:00,44.48,44.49,44.39,44.4,49497.0,44.48,44.49,44.39,44.4,49497.0
2021-09-27 12:50:00,44.4,44.4,44.37,44.38,9922.0,44.4,44.4,44.37,44.38,9922.0
2021-09-27 12:55:00,44.37,44.4,44.35,44.4,16197.0,44.37,44.4,44.35,44.4,16197.0
2021-09-27 13:00:00,44.39,44.44,44.36,44.43,26380.0,44.39,44.44,44.36,44.43,26380.0
2021-09-27 13:05:00,44.43,44.44,44.4,44.44,11695.0,44.43,44.44,44.4,44.44,11695.0
2021-09-27 13:10:00,44.44,44.47,44.44,44.47,17392.0,44.44,44.47,44.44,44.47,17392.0
2021-09-27 13:15:00,44.48,44.52,44.47,44.48,31443.0,44.48,44.52,44.47,44.48,31443.0
2021-09-27 13:20:00,44.48,44.5,44.47,44.5,25632.0,44.48,44.5,44.47,44.5,25632.0
2021-09-27 13:25:00,44.5,44.52,44.48,44.52,16917.0,44.5,44.52,44.48,44.52,16917.0
2021-09-27 13:30:00,44.52,44.53,44.5,44.51,21876.0,44.52,44.53,44.5,44.51,21876.0
2021-09-27 13:35:00,44.51,44.52,44.49,44.52,17611.0,44.51,44.52,44.49,44.52,17611.0
2021-09-27 13:40:00,44.52,44.52,44.5,44.51,35762.0,44.52,44.52,44.5,44.51,35762.0
2021-09-27 13:45:00,44.51,44.52,44.48,44.51,42455.0,44.51,44.52,44.48,44.51,42455.0
2021-09-27 13:50:00,44.51,44.54,44.48,44.48,42728.0,44.51,44.54,44.48,44.48,42728.0
2021-09-27 13:55:00,44.48,44.48,44.43,44.46,43069.0,44.48,44.48,44.43,44.46,43069.0
2021-09-27 14:00:00,44.47,44.48,44.44,44.45,21367.0,44.47,44.48,44.44,44.45,21367.0
2021-09-27 14:05:00,44.45,44.46,44.42,44.43,20760.0,44.45,44.46,44.42,44.43,20760.0
2021-09-27 14:10:00,44.43,44.46,44.41,44.46,29179.0,44.43,44.46,44.41,44.46,29179.0
2021-09-27 14:15:00,44.46,44.51,44.45,44.5,14628.0,44.46,44.51,44.45,44.5,14628.0
2021-09-27 14:20:00,44.5,44.51,44.42,44.49,105807.0,44.5,44.51,44.42,44.49,105807.0
2021-09-27 14:25:00,44.48,44.5,44.45,44.46,14226.0,44.48,44.5,44.45,44.46,14226.0
2021-09-27 14:30:00,44.45,44.5,44.42,44.5,87328.0,44.45,44.5,44.42,44.5,87328.0
2021-09-27 14:35:00,44.5,44.5,44.45,44.47,18339.0,44.5,44.5,44.45,44.47,18339.0
2021-09-27 14:40:00,44.47,44.52,44.46,44.51,22766.0,44.47,44.52,44.46,44.51,22766.0
2021-09-27 14:45:00,44.52,44.52,44.48,44.5,28717.0,44.52,44.52,44.48,44.5,28717.0
2021-09-27 14:50:00,44.5,44.53,44.49,44.53,18811.0,44.5,44.53,44.49,44.53,18811.0
2021-09-27 14:55:00,44.53,44.58,44.52,44.55,42086.0,44.53,44.58,44.52,44.55,42086.0
2021-09-27 15:00:00,44.55,44.55,44.46,44.47,22212.0,44.55,44.55,44.46,44.47,22212.0
2021-09-27 15:05:00,44.47,44.47,44.4,44.41,21816.0,44.47,44.47,44.4,44.41,21816.0
2021-09-27 15:10:00,44.4,44.45,44.38,44.45,28820.0,44.4,44.45,44.38,44.45,28820.0
2021-09-27 15:15:00,44.45,44.49,44.41,44.48,34770.0,44.45,44.49,44.41,44.48,34770.0
2021-09-27 15:20:00,44.48,44.5,44.46,44.47,25045.0,44.48,44.5,44.46,44.47,25045.0
2021-09-27 15:25:00,44.46,44.48,44.45,44.46,31487.0,44.46,44.48,44.45,44.46,31487.0
2021-09-27 15:30:00,44.46,44.47,44.41,44.41,30299.0,44.46,44.47,44.41,44.41,30299.0
2021-09-27 15:35:00,44.41,44.44,44.4,44.41,38134.0,44.41,44.44,44.4,44.41,38134.0
2021-09-27 15:40:00,44.42,44.46,44.4,44.45,81742.0,44.42,44.46,44.4,44.45,81742.0
2021-09-27 15:45:00,44.45,44.5,44.43,44.47,113838.0,44.45,44.5,44.43,44.47,113838.0
2021-09-27 15:50:00,44.47,44.47,44.41,44.41,115562.0,44.47,44.47,44.41,44.41,115562.0
2021-09-27 15:55:00,44.41,44.47,44.41,44.46,229849.0,44.41,44.47,44.41,44.46,229849.0
2021-09-28 09:30:00,44.22,44.32,43.96,44.04,60791.0,44.22,44.32,43.96,44.04,60791.0
2021-09-28 09:35:00,43.98,44.03,43.77,43.78,67780.0,43.98,44.03,43.77,43.78,67780.0
2021-09-28 09:40:00,43.78,43.91,43.75,43.85,55335.0,43.78,43.91,43.75,43.85,55335.0
2021-09-28 09:45:00,43.84,43.89,43.68,43.69,90090.0,43.84,43.89,43.68,43.69,90090.0
2021-09-28 09:50:00,43.68,43.86,43.64,43.86,51106.0,43.68,43.86,43.64,43.86,51106.0
2021-09-28 09:55:00,43.87,43.94,43.79,43.88,72875.0,43.87,43.94,43.79,43.88,72875.0
2021-09-28 10:00:00,43.87,43.87,43.73,43.83,63747.0,43.87,43.87,43.73,43.83,63747.0
2021-09-28 10:05:00,43.83,43.85,43.75,43.75,41164.0,43.83,43.85,43.75,43.75,41164.0
2021-09-28 10:10:00,43.74,43.76,43.64,43.65,35075.0,43.74,43.76,43.64,43.65,35075.0
2021-09-28 10:15:00,43.64,43.68,43.57,43.63,59864.0,43.64,43.68,43.57,43.63,59864.0
2021-09-28 10:20:00,43.62,43.62,43.55,43.59,41589.0,43.62,43.62,43.55,43.59,41589.0
2021-09-28 10:25:00,43.59,43.75,43.59,43.75,49019.0,43.59,43.75,43.59,43.75,49019.0
2021-09-28 10:30:00,43.75,43.75,43.56,43.61,43802.0,43.75,43.75,43.56,43.61,43802.0
2021-09-28 10:35:00,43.62,43.77,43.58,43.72,29031.0,43.62,43.77,43.58,43.72,29031.0
2021-09-28 10:40:00,43.72,43.74,43.67,43.7,33920.0,43.72,43.74,43.67,43.7,33920.0
2021-09-28 10:45:00,43.7,43.76,43.66,43.66,21346.0,43.7,43.76,43.66,43.66,21346.0
2021-09-28 10:50:00,43.67,43.71,43.62,43.71,48694.0,43.67,43.71,43.62,43.71,48694.0
2021-09-28 10:55:00,43.72,43.82,43.69,43.74,62254.0,43.72,43.82,43.69,43.74,62254.0
2021-09-28 11:00:00,43.75,43.8,43.7,43.7,46085.0,43.75,43.8,43.7,43.7,46085.0
2021-09-28 11:05:00,43.71,43.72,43.67,43.7,30414.0,43.71,43.72,43.67,43.7,30414.0
2021-09-28 11:10:00,43.71,43.77,43.71,43.72,38682.0,43.71,43.77,43.71,43.72,38682.0
2021-09-28 11:15:00,43.72,43.77,43.68,43.77,32750.0,43.72,43.77,43.68,43.77,32750.0
2021-09-28 11:20:00,43.76,43.81,43.75,43.76,30851.0,43.76,43.81,43.75,43.76,30851.0
2021-09-28 11:25:00,43.77,43.79,43.7,43.72,31487.0,43.77,43.79,43.7,43.72,31487.0
2021-09-28 11:30:00,43.72,43.73,43.66,43.7,82882.0,43.72,43.73,43.66,43.7,82882.0
2021-09-28 11:35:00,43.71,43.75,43.68,43.73,39607.0,43.71,43.75,43.68,43.73,39607.0
2021-09-28 11:40:00,43.73,43.73,43.65,43.66,18114.0,43.73,43.73,43.65,43.66,18114.0
2021-09-28 11:45:00,43.66,43.71,43.66,43.68,19337.0,43.66,43.71,43.66,43.68,19337.0
2021-09-28 11:50:00,43.67,43.69,43.61,43.69,23274.0,43.67,43.69,43.61,43.69,23274.0
2021-09-28 11:55:00,43.68,43.68,43.63,43.66,9807.0,43.68,43.68,43.63,43.66,9807.0
2021-09-28 12:00:00,43.66,43.66,43.55,43.58,23541.0,43.66,43.66,43.55,43.58,23541.0
2021-09-28 12:05:00,43.57,43.6,43.54,43.57,62298.0,43.57,43.6,43.54,43.57,62298.0
2021-09-28 12:10:00,43.57,43.64,43.55,43.61,25161.0,43.57,43.64,43.55,43.61,25161.0
2021-09-28 12:15:00,43.6,43.64,43.6,43.62,13148.0,43.6,43.64,43.6,43.62,13148.0
2021-09-28 12:20:00,43.63,43.65,43.61,43.62,13285.0,43.63,43.65,43.61,43.62,13285.0
2021-09-28 12:25:00,43.62,43.65,43.62,43.63,14882.0,43.62,43.65,43.62,43.63,14882.0
2021-09-28 12:30:00,43.62,43.62,43.55,43.58,15481.0,43.62,43.62,43.55,43.58,15481.0
2021-09-28 12:35:00,43.57,43.58,43.52,43.54,13750.0,43.57,43.58,43.52,43.54,13750.0
2021-09-28 12:40:00,43.54,43.55,43.51,43.52,18073.0,43.54,43.55,43.51,43.52,18073.0
2021-09-28 12:45:00,43.52,43.52,43.48,43.5,19775.0,43.52,43.52,43.48,43.5,19775.0
2021-09-28 12:50:00,43.51,43.59,43.49,43.55,23474.0,43.51,43.59,43.49,43.55,23474.0
2021-09-28 12:55:00,43.56,43.57,43.51,43.53,20121.0,43.56,43.57,43.51,43.53,20121.0
2021-09-28 13:00:00,43.53,43.54,43.47,43.52,16460.0,43.53,43.54,43.47,43.52,16460.0
2021-09-28 13:05:00,43.52,43.58,43.49,43.55,19237.0,43.52,43.58,43.49,43.55,19237.0
2021-09-28 13:10:00,43.54,43.56,43.52,43.55,5459.0,43.54,43.56,43.52,43.55,5459.0
2021-09-28 13:15:00,43.55,43.57,43.52,43.57,14712.0,43.55,43.57,43.52,43.57,14712.0
2021-09-28 13:20:00,43.57,43.61,43.57,43.6,15101.0,43.57,43.61,43.57,43.6,15101.0
2021-09-28 13:25:00,43.61,43.65,43.6,43.61,37877.0,43.61,43.65,43.6,43.61,37877.0
2021-09-28 13:30:00,43.61,43.63,43.59,43.59,19439.0,43.61,43.63,43.59,43.59,19439.0
2021-09-28 13:35:00,43.59,43.6,43.58,43.59,15627.0,43.59,43.6,43.58,43.59,15627.0
2021-09-28 13:40:00,43.59,43.67,43.58,43.62,18382.0,43.59,43.67,43.58,43.62,18382.0
2021-09-28 13:45:00,43.62,43.64,43.59,43.61,12401.0,43.62,43.64,43.59,43.61,12401.0
2021-09-28 13:50:00,43.61,43.62,43.58,43.6,10184.0,43.61,43.62,43.58,43.6,10184.0
2021-09-28 13:55:00,43.59,43.61,43.56,43.56,17683.0,43.59,43.61,43.56,43.56,17683.0
2021-09-28 14:00:00,43.56,43.57,43.53,43.55,23591.0,43.56,43.57,43.53,43.55,23591.0
2021-09-28 14:05:00,43.55,43.59,43.54,43.56,14524.0,43.55,43.59,43.54,43.56,14524.0
2021-09-28 14:10:00,43.57,43.57,43.49,43.51,28168.0,43.57,43.57,43.49,43.51,28168.0
2021-09-28 14:15:00,43.51,43.61,43.51,43.61,22225.0,43.51,43.61,43.51,43.61,22225.0
2021-09-28 14:20:00,43.62,43.7,43.62,43.69,19357.0,43.62,43.7,43.62,43.69,19357.0
2021-09-28 14:25:00,43.69,43.7,43.65,43.69,15716.0,43.69,43.7,43.65,43.69,15716.0
2021-09-28 14:30:00,43.68,43.69,43.63,43.64,13514.0,43.68,43.69,43.63,43.64,13514.0
2021-09-28 14:35:00,43.65,43.69,43.61,43.69,25384.0,43.65,43.69,43.61,43.69,25384.0
2021-09-28 14:40:00,43.69,43.72,43.67,43.72,24350.0,43.69,43.72,43.67,43.72,24350.0
2021-09-28 14:45:00,43.73,43.81,43.73,43.78,22197.0,43.73,43.81,43.73,43.78,22197.0
2021-09-28 14:50:00,43.79,43.8,43.73,43.75,17003.0,43.79,43.8,43.73,43.75,17003.0
2021-09-28 14:55:00,43.75,43.83,43.75,43.81,37206.0,43.75,43.83,43.75,43.81,37206.0
2021-09-28 15:00:00,43.8,43.84,43.77,43.83,33307.0,43.8,43.84,43.77,43.83,33307.0
2021-09-28 15:05:00,43.83,43.89,43.8,43.87,52799.0,43.83,43.89,43.8,43.87,52799.0
2021-09-28 15:10:00,43.88,43.88,43.84,43.86,26602.0,43.88,43.88,43.84,43.86,26602.0
2021-09-28 15:15:00,43.86,43.91,43.85,43.88,35316.0,43.86,43.91,43.85,43.88,35316.0
2021-09-28 15:20:00,43.89,43.92,43.85,43.86,41958.0,43.89,43.92,43.85,43.86,41958.0
2021-09-28 15:25:00,43.86,43.91,43.85,43.87,42175.0,43.86,43.91,43.85,43.87,42175.0
2021-09-28 15:30:00,43.86,43.88,43.81,43.87,58426.0,43.86,43.88,43.81,43.87,58426.0
2021-09-28 15:35:00,43.86,43.93,43.86,43.89,52292.0,43.86,43.93,43.86,43.89,52292.0
2021-09-28 15:40:00,43.89,43.9,43.83,43.84,66728.0,43.89,43.9,43.83,43.84,66728.0
2021-09-28 15:45:00,43.83,43.85,43.7,43.7,107634.0,43.83,43.85,43.7,43.7,107634.0
2021-09-28 15:50:00,43.69,43.73,43.65,43.7,235808.0,43.69,43.73,43.65,43.7,235808.0
2021-09-28 15:55:00,43.7,43.74,43.65,43.68,450408.0,43.7,43.74,43.65,43.68,450408.0
2021-09-29 09:30:00,43.84,44.2,43.82,44.05,121003.0,43.84,44.2,43.82,44.05,121003.0
2021-09-29 09:35:00,44.05,44.07,43.91,43.94,74458.0,44.05,44.07,43.91,43.94,74458.0
2021-09-29 09:40:00,43.96,43.96,43.72,43.73,79979.0,43.96,43.96,43.72,43.73,79979.0
2021-09-29 09:45:00,43.74,43.92,43.73,43.92,40854.0,43.74,43.92,43.73,43.92,40854.0
2021-09-29 09:50:00,43.91,44.03,43.87,44.01,40606.0,43.91,44.03,43.87,44.01,40606.0
2021-09-29 09:55:00,44.01,44.05,43.95,44.05,32852.0,44.01,44.05,43.95,44.05,32852.0
2021-09-29 10:00:00,44.06,44.14,43.97,43.97,39758.0,44.06,44.14,43.97,43.97,39758.0
2021-09-29 10:05:00,43.96,43.99,43.91,43.94,22269.0,43.96,43.99,43.91,43.94,22269.0
2021-09-29 10:10:00,43.94,44.04,43.92,43.98,96955.0,43.94,44.04,43.92,43.98,96955.0
2021-09-29 10:15:00,43.98,44.09,43.98,44.07,67954.0,43.98,44.09,43.98,44.07,67954.0
2021-09-29 10:20:00,44.07,44.11,43.98,44.0,25317.0,44.07,44.11,43.98,44.0,25317.0
2021-09-29 10:25:00,43.99,44.06,43.97,44.02,25610.0,43.99,44.06,43.97,44.02,25610.0
2021-09-29 10:30:00,44.03,44.06,43.97,44.05,63875.0,44.03,44.06,43.97,44.05,63875.0
2021-09-29 10:35:00,44.06,44.12,44.02,44.03,43466.0,44.06,44.12,44.02,44.03,43466.0
2021-09-29 10:40:00,44.03,44.07,43.98,44.0,27913.0,44.03,44.07,43.98,44.0,27913.0
2021-09-29 10:45:00,44.0,44.09,43.95,44.05,23860.0,44.0,44.09,43.95,44.05,23860.0
2021-09-29 10:50:00,44.04,44.05,43.93,43.94,26190.0,44.04,44.05,43.93,43.94,26190.0
2021-09-29 10:55:00,43.94,43.96,43.88,43.91,27933.0,43.94,43.96,43.88,43.91,27933.0
2021-09-29 11:00:00,43.92,43.92,43.77,43.8,39658.0,43.92,43.92,43.77,43.8,39658.0
2021-09-29 11:05:00,43.8,43.88,43.79,43.85,18300.0,43.8,43.88,43.79,43.85,18300.0
2021-09-29 11:10:00,43.85,43.85,43.78,43.78,15149.0,43.85,43.85,43.78,43.78,15149.0
2021-09-29 11:15:00,43.79,43.87,43.78,43.86,30022.0,43.79,43.87,43.78,43.86,30022.0
2021-09-29 11:20:00,43.86,43.9,43.83,43.89,29325.0,43.86,43.9,43.83,43.89,29325.0
2021-09-29 11:25:00,43.9,43.96,43.89,43.96,45502.0,43.9,43.96,43.89,43.96,45502.0
2021-09-29 11:30:00,43.97,44.01,43.94,43.98,63560.0,43.97,44.01,43.94,43.98,63560.0
2021-09-29 11:35:00,43.98,44.0,43.92,43.96,78480.0,43.98,44.0,43.92,43.96,78480.0
2021-09-29 11:40:00,43.96,44.04,43.95,44.01,45549.0,43.96,44.04,43.95,44.01,45549.0
2021-09-29 11:45:00,44.01,44.05,43.99,44.05,31088.0,44.01,44.05,43.99,44.05,31088.0
2021-09-29 11:50:00,44.05,44.07,44.01,44.02,19986.0,44.05,44.07,44.01,44.02,19986.0
2021-09-29 11:55:00,44.01,44.03,43.99,44.01,19624.0,44.01,44.03,43.99,44.01,19624.0
2021-09-29 12:00:00,44.01,44.04,44.0,44.02,10801.0,44.01,44.04,44.0,44.02,10801.0
2021-09-29 12:05:00,44.02,44.02,43.98,43.98,12896.0,44.02,44.02,43.98,43.98,12896.0
2021-09-29 12:10:00,43.98,43.99,43.94,43.95,26546.0,43.98,43.99,43.94,43.95,26546.0
2021-09-29 12:15:00,43.96,43.96,43.91,43.96,16906.0,43.96,43.96,43.91,43.96,16906.0
2021-09-29 12:20:00,43.96,43.96,43.91,43.92,19042.0,43.96,43.96,43.91,43.92,19042.0
2021-09-29 12:25:00,43.92,43.95,43.88,43.93,22526.0,43.92,43.95,43.88,43.93,22526.0
2021-09-29 12:30:00,43.93,43.95,43.9,43.94,20058.0,43.93,43.95,43.9,43.94,20058.0
2021-09-29 12:35:00,43.93,43.94,43.87,43.89,21863.0,43.93,43.94,43.87,43.89,21863.0
2021-09-29 12:40:00,43.89,43.93,43.86,43.87,22701.0,43.89,43.93,43.86,43.87,22701.0
2021-09-29 12:45:00,43.88,43.91,43.86,43.9,12756.0,43.88,43.91,43.86,43.9,12756.0
2021-09-29 12:50:00,43.91,43.94,43.88,43.93,9774.0,43.91,43.94,43.88,43.93,9774.0
2021-09-29 12:55:00,43.93,43.94,43.87,43.88,17865.0,43.93,43.94,43.87,43.88,17865.0
2021-09-29 13:00:00,43.88,43.89,43.83,43.84,20860.0,43.88,43.89,43.83,43.84,20860.0
2021-09-29 13:05:00,43.84,43.88,43.82,43.88,19286.0,43.84,43.88,43.82,43.88,19286.0
2021-09-29 13:10:00,43.87,43.91,43.85,43.88,21609.0,43.87,43.91,43.85,43.88,21609.0
2021-09-29 13:15:00,43.88,43.9,43.83,43.9,23466.0,43.88,43.9,43.83,43.9,23466.0
2021-09-29 13:20:00,43.9,43.92,43.86,43.91,32067.0,43.9,43.92,43.86,43.91,32067.0
2021-09-29 13:25:00,43.91,43.92,43.85,43.89,51684.0,43.91,43.92,43.85,43.89,51684.0
2021-09-29 13:30:00,43.88,43.89,43.83,43.89,58011.0,43.88,43.89,43.83,43.89,58011.0
2021-09-29 13:35:00,43.89,43.92,43.88,43.9,54310.0,43.89,43.92,43.88,43.9,54310.0
2021-09-29 13:40:00,43.91,43.95,43.87,43.93,35454.0,43.91,43.95,43.87,43.93,35454.0
2021-09-29 13:45:00,43.93,43.96,43.92,43.94,24008.0,43.93,43.96,43.92,43.94,24008.0
2021-09-29 13:50:00,43.93,43.96,43.89,43.9,28399.0,43.93,43.96,43.89,43.9,28399.0
2021-09-29 13:55:00,43.9,43.91,43.87,43.91,29060.0,43.9,43.91,43.87,43.91,29060.0
2021-09-29 14:00:00,43.9,43.93,43.89,43.9,16315.0,43.9,43.93,43.89,43.9,16315.0
2021-09-29 14:05:00,43.9,43.93,43.88,43.91,25562.0,43.9,43.93,43.88,43.91,25562.0
2021-09-29 14:10:00,43.91,43.98,43.91,43.98,27099.0,43.91,43.98,43.91,43.98,27099.0
2021-09-29 14:15:00,43.99,44.04,43.95,44.02,45136.0,43.99,44.04,43.95,44.02,45136.0
2021-09-29 14:20:00,44.02,44.04,44.01,44.04,33646.0,44.02,44.04,44.01,44.04,33646.0
2021-09-29 14:25:00,44.04,44.04,44.01,44.02,36075.0,44.04,44.04,44.01,44.02,36075.0
2021-09-29 14:30:00,44.03,44.06,44.02,44.05,57971.0,44.03,44.06,44.02,44.05,57971.0
2021-09-29 14:35:00,44.05,44.07,44.03,44.04,31934.0,44.05,44.07,44.03,44.04,31934.0
2021-09-29 14:40:00,44.05,44.05,44.01,44.04,22560.0,44.05,44.05,44.01,44.04,22560.0
2021-09-29 14:45:00,44.04,44.05,44.01,44.02,29535.0,44.04,44.05,44.01,44.02,29535.0
2021-09-29 14:50:00,44.02,44.08,44.02,44.05,35551.0,44.02,44.08,44.02,44.05,35551.0
2021-09-29 14:55:00,44.05,44.05,44.0,44.01,26420.0,44.05,44.05,44.0,44.01,26420.0
2021-09-29 15:00:00,44.01,44.03,43.95,43.96,55909.0,44.01,44.03,43.95,43.96,55909.0
2021-09-29 15:05:00,43.96,44.0,43.94,43.96,40362.0,43.96,44.0,43.94,43.96,40362.0
2021-09-29 15:10:00,43.96,43.96,43.91,43.95,40647.0,43.96,43.96,43.91,43.95,40647.0
2021-09-29 15:15:00,43.94,43.98,43.93,43.95,24050.0,43.94,43.98,43.93,43.95,24050.0
2021-09-29 15:20:00,43.95,43.95,43.89,43.91,25461.0,43.95,43.95,43.89,43.91,25461.0
2021-09-29 15:25:00,43.91,43.96,43.9,43.96,43113.0,43.91,43.96,43.9,43.96,43113.0
2021-09-29 15:30:00,43.96,43.98,43.94,43.95,61284.0,43.96,43.98,43.94,43.95,61284.0
2021-09-29 15:35:00,43.95,43.96,43.89,43.91,100562.0,43.95,43.96,43.89,43.91,100562.0
2021-09-29 15:40:00,43.9,43.9,43.84,43.87,60172.0,43.9,43.9,43.84,43.87,60172.0
2021-09-29 15:45:00,43.87,43.94,43.86,43.93,148818.0,43.87,43.94,43.86,43.93,148818.0
2021-09-29 15:50:00,43.93,43.96,43.91,43.91,240597.0,43.93,43.96,43.91,43.91,240597.0
2021-09-29 15:55:00,43.91,43.94,43.85,43.87,597295.0,43.91,43.94,43.85,43.87,597295.0
2021-09-30 09:30:00,43.91,44.24,43.89,44.09,80976.0,43.91,44.24,43.89,44.09,80976.0
2021-09-30 09:35:00,44.11,44.18,44.02,44.1,156800.0,44.11,44.18,44.02,44.1,156800.0
2021-09-30 09:40:00,44.12,44.12,44.0,44.02,32276.0,44.12,44.12,44.0,44.02,32276.0
2021-09-30 09:45:00,44.03,44.16,43.96,44.15,45848.0,44.03,44.16,43.96,44.15,45848.0
2021-09-30 09:50:00,44.16,44.21,44.1,44.15,20123.0,44.16,44.21,44.1,44.15,20123.0
2021-09-30 09:55:00,44.16,44.18,44.06,44.1,45010.0,44.16,44.18,44.06,44.1,45010.0
2021-09-30 10:00:00,44.1,44.1,44.01,44.02,15800.0,44.1,44.1,44.01,44.02,15800.0
2021-09-30 10:05:00,44.03,44.08,43.95,44.08,172608.0,44.03,44.08,43.95,44.08,172608.0
2021-09-30 10:10:00,44.08,44.12,44.06,44.07,46343.0,44.08,44.12,44.06,44.07,46343.0
2021-09-30 10:15:00,44.08,44.28,44.07,44.26,97933.0,44.08,44.28,44.07,44.26,97933.0
2021-09-30 10:20:00,44.26,44.27,44.09,44.13,51475.0,44.26,44.27,44.09,44.13,51475.0
2021-09-30 10:25:00,44.13,44.16,44.07,44.09,49674.0,44.13,44.16,44.07,44.09,49674.0
2021-09-30 10:30:00,44.09,44.17,44.04,44.16,52674.0,44.09,44.17,44.04,44.16,52674.0
2021-09-30 10:35:00,44.16,44.21,44.12,44.21,72027.0,44.16,44.21,44.12,44.21,72027.0
2021-09-30 10:40:00,44.2,44.21,44.01,44.05,67203.0,44.2,44.21,44.01,44.05,67203.0
2021-09-30 10:45:00,44.05,44.11,44.03,44.05,67754.0,44.05,44.11,44.03,44.05,67754.0
2021-09-30 10:50:00,44.05,44.09,44.02,44.05,95362.0,44.05,44.09,44.02,44.05,95362.0
2021-09-30 10:55:00,44.05,44.12,43.95,44.11,132984.0,44.05,44.12,43.95,44.11,132984.0
2021-09-30 11:00:00,44.11,44.11,44.02,44.09,111582.0,44.11,44.11,44.02,44.09,111582.0
2021-09-30 11:05:00,44.09,44.1,44.04,44.08,57015.0,44.09,44.1,44.04,44.08,57015.0
2021-09-30 11:10:00,44.08,44.1,44.07,44.1,34487.0,44.08,44.1,44.07,44.1,34487.0
2021-09-30 11:15:00,44.1,44.18,44.1,44.12,57264.0,44.1,44.18,44.1,44.12,57264.0
2021-09-30 11:20:00,44.13,44.13,44.07,44.08,33301.0,44.13,44.13,44.07,44.08,33301.0
2021-09-30 11:25:00,44.09,44.13,44.07,44.13,35857.0,44.09,44.13,44.07,44.13,35857.0
2021-09-30 11:30:00,44.13,44.14,44.07,44.08,76964.0,44.13,44.14,44.07,44.08,76964.0
2021-09-30 11:35:00,44.07,44.1,43.96,44.0,81644.0,44.07,44.1,43.96,44.0,81644.0
2021-09-30 11:40:00,43.99,43.99,43.91,43.95,67800.0,43.99,43.99,43.91,43.95,67800.0
2021-09-30 11:45:00,43.95,43.99,43.89,43.95,60527.0,43.95,43.99,43.89,43.95,60527.0
2021-09-30 11:50:00,43.95,44.01,43.91,44.0,43023.0,43.95,44.01,43.91,44.0,43023.0
2021-09-30 11:55:00,44.0,44.0,43.94,43.98,36788.0,44.0,44.0,43.94,43.98,36788.0
2021-09-30 12:00:00,43.97,44.0,43.9,43.91,97148.0,43.97,44.0,43.9,43.91,97148.0
2021-09-30 12:05:00,43.91,43.93,43.78,43.79,33892.0,43.91,43.93,43.78,43.79,33892.0
2021-09-30 12:10:00,43.8,43.81,43.71,43.77,37699.0,43.8,43.81,43.71,43.77,37699.0
2021-09-30 12:15:00,43.77,43.8,43.74,43.79,63229.0,43.77,43.8,43.74,43.79,63229.0
2021-09-30 12:20:00,43.8,43.81,43.72,43.73,161567.0,43.8,43.81,43.72,43.73,161567.0
2021-09-30 12:25:00,43.74,43.77,43.7,43.71,31202.0,43.74,43.77,43.7,43.71,31202.0
2021-09-30 12:30:00,43.7,43.72,43.64,43.72,39358.0,43.7,43.72,43.64,43.72,39358.0
2021-09-30 12:35:00,43.72,43.76,43.69,43.71,26029.0,43.72,43.76,43.69,43.71,26029.0
2021-09-30 12:40:00,43.71,43.72,43.65,43.66,20376.0,43.71,43.72,43.65,43.66,20376.0
2021-09-30 12:45:00,43.65,43.75,43.65,43.69,30945.0,43.65,43.75,43.65,43.69,30945.0
2021-09-30 12:50:00,43.69,43.73,43.67,43.71,30333.0,43.69,43.73,43.67,43.71,30333.0
2021-09-30 12:55:00,43.71,43.73,43.67,43.71,25743.0,43.71,43.73,43.67,43.71,25743.0
2021-09-30 13:00:00,43.72,43.74,43.68,43.74,17827.0,43.72,43.74,43.68,43.74,17827.0
2021-09-30 13:05:00,43.75,43.78,43.72,43.77,21467.0,43.75,43.78,43.72,43.77,21467.0
2021-09-30 13:10:00,43.77,43.78,43.71,43.72,13287.0,43.77,43.78,43.71,43.72,13287.0
2021-09-30 13:15:00,43.73,43.78,43.68,43.71,29107.0,43.73,43.78,43.68,43.71,29107.0
2021-09-30 13:20:00,43.72,43.75,43.67,43.68,39617.0,43.72,43.75,43.67,43.68,39617.0
2021-09-30 13:25:00,43.69,43.7,43.65,43.68,39574.0,43.69,43.7,43.65,43.68,39574.0
2021-09-30 13:30:00,43.69,43.69,43.67,43.69,46054.0,43.69,43.69,43.67,43.69,46054.0
2021-09-30 13:35:00,43.69,43.77,43.68,43.76,24998.0,43.69,43.77,43.68,43.76,24998.0
2021-09-30 13:40:00,43.76,43.78,43.71,43.73,20026.0,43.76,43.78,43.71,43.73,20026.0
2021-09-30 13:45:00,43.73,43.78,43.72,43.78,60561.0,43.73,43.78,43.72,43.78,60561.0
2021-09-30 13:50:00,43.79,43.84,43.76,43.84,52998.0,43.79,43.84,43.76,43.84,52998.0
2021-09-30 13:55:00,43.84,43.85,43.82,43.84,19688.0,43.84,43.85,43.82,43.84,19688.0
2021-09-30 14:00:00,43.84,43.93,43.84,43.92,38646.0,43.84,43.93,43.84,43.92,38646.0
2021-09-30 14:05:00,43.92,43.97,43.8,43.96,70225.0,43.92,43.97,43.8,43.96,70225.0
2021-09-30 14:10:00,43.96,43.96,43.9,43.94,37549.0,43.96,43.96,43.9,43.94,37549.0
2021-09-30 14:15:00,43.94,43.94,43.8,43.8,23493.0,43.94,43.94,43.8,43.8,23493.0
2021-09-30 14:20:00,43.8,43.85,43.79,43.8,24917.0,43.8,43.85,43.79,43.8,24917.0
2021-09-30 14:25:00,43.8,43.86,43.79,43.86,17306.0,43.8,43.86,43.79,43.86,17306.0
2021-09-30 14:30:00,43.86,43.96,43.85,43.94,121790.0,43.86,43.96,43.85,43.94,121790.0
2021-09-30 14:35:00,43.95,43.95,43.89,43.9,33075.0,43.95,43.95,43.89,43.9,33075.0
2021-09-30 14:40:00,43.9,43.94,43.88,43.93,26892.0,43.9,43.94,43.88,43.93,26892.0
2021-09-30 14:45:00,43.93,43.94,43.86,43.89,25204.0,43.93,43.94,43.86,43.89,25204.0
2021-09-30 14:50:00,43.91,43.96,43.9,43.9,32010.0,43.91,43.96,43.9,43.9,32010.0
2021-09-30 14:55:00,43.89,43.9,43.83,43.83,25494.0,43.89,43.9,43.83,43.83,25494.0
2021-09-30 15:00:00,43.84,43.87,43.79,43.79,26693.0,43.84,43.87,43.79,43.79,26693.0
2021-09-30 15:05:00,43.8,43.85,43.8,43.83,23117.0,43.8,43.85,43.8,43.83,23117.0
2021-09-30 15:10:00,43.83,43.9,43.82,43.88,34536.0,43.83,43.9,43.82,43.88,34536.0
2021-09-30 15:15:00,43.88,43.94,43.85,43.87,30480.0,43.88,43.94,43.85,43.87,30480.0
2021-09-30 15:20:00,43.86,43.86,43.8,43.81,38684.0,43.86,43.86,43.8,43.81,38684.0
2021-09-30 15:25:00,43.8,43.82,43.75,43.77,59017.0,43.8,43.82,43.75,43.77,59017.0
2021-09-30 15:30:00,43.77,43.9,43.76,43.87,60930.0,43.77,43.9,43.76,43.87,60930.0
2021-09-30 15:35:00,43.86,43.87,43.73,43.75,87627.0,43.86,43.87,43.73,43.75,87627.0
2021-09-30 15:40:00,43.74,43.75,43.67,43.69,81381.0,43.74,43.75,43.67,43.69,81381.0
2021-09-30 15:45:00,43.69,43.7,43.62,43.65,117234.0,43.69,43.7,43.62,43.65,117234.0
2021-09-30 15:50:00,43.62,43.64,43.54,43.55,169320.0,43.62,43.64,43.54,43.55,169320.0
2021-09-30 15:55:00,43.54,43.55,43.38,43.39,439210.0,43.54,43.55,43.38,43.39,439210.0
2021-10-01 09:30:00,43.49,43.77,43.39,43.62,167646.0,43.49,43.77,43.39,43.62,167646.0
2021-10-01 09:35:00,43.62,43.64,43.42,43.5,68124.0,43.62,43.64,43.42,43.5,68124.0
2021-10-01 09:40:00,43.5,43.54,43.31,43.31,72172.0,43.5,43.54,43.31,43.31,72172.0
2021-10-01 09:45:00,43.31,43.35,43.2,43.3,64319.0,43.31,43.35,43.2,43.3,64319.0
2021-10-01 09:50:00,43.3,43.43,43.25,43.4,86550.0,43.3,43.43,43.25,43.4,86550.0
2021-10-01 09:55:00,43.39,43.44,43.35,43.4,54615.0,43.39,43.44,43.35,43.4,54615.0
2021-10-01 10:00:00,43.41,43.54,43.34,43.44,123397.0,43.41,43.54,43.34,43.44,123397.0
2021-10-01 10:05:00,43.44,43.59,43.37,43.57,42434.0,43.44,43.59,43.37,43.57,42434.0
2021-10-01 10:10:00,43.57,43.68,43.5,43.57,48518.0,43.57,43.68,43.5,43.57,48518.0
2021-10-01 10:15:00,43.56,43.56,43.42,43.46,38271.0,43.56,43.56,43.42,43.46,38271.0
2021-10-01 10:20:00,43.46,43.47,43.34,43.35,35716.0,43.46,43.47,43.34,43.35,35716.0
2021-10-01 10:25:00,43.36,43.44,43.35,43.37,27712.0,43.36,43.44,43.35,43.37,27712.0
2021-10-01 10:30:00,43.36,43.41,43.29,43.3,36473.0,43.36,43.41,43.29,43.3,36473.0
2021-10-01 10:35:00,43.3,43.41,43.3,43.36,31047.0,43.3,43.41,43.3,43.36,31047.0
2021-10-01 10:40:00,43.35,43.45,43.34,43.42,32429.0,43.35,43.45,43.34,43.42,32429.0
2021-10-01 10:45:00,43.42,43.58,43.39,43.57,58312.0,43.42,43.58,43.39,43.57,58312.0
2021-10-01 10:50:00,43.57,43.59,43.54,43.57,28381.0,43.57,43.59,43.54,43.57,28381.0
2021-10-01 10:55:00,43.57,43.6,43.55,43.59,33472.0,43.57,43.6,43.55,43.59,33472.0
2021-10-01 11:00:00,43.59,43.64,43.46,43.47,46447.0,43.59,43.64,43.46,43.47,46447.0
2021-10-01 11:05:00,43.47,43.48,43.37,43.37,18873.0,43.47,43.48,43.37,43.37,18873.0
2021-10-01 11:10:00,43.37,43.56,43.36,43.55,47282.0,43.37,43.56,43.36,43.55,47282.0
2021-10-01 11:15:00,43.55,43.59,43.52,43.54,19837.0,43.55,43.59,43.52,43.54,19837.0
2021-10-01 11:20:00,43.54,43.58,43.5,43.58,21781.0,43.54,43.58,43.5,43.58,21781.0
2021-10-01 11:25:00,43.58,43.58,43.51,43.52,24998.0,43.58,43.58,43.51,43.52,24998.0
2021-10-01 11:30:00,43.52,43.58,43.5,43.55,32658.0,43.52,43.58,43.5,43.55,32658.0
2021-10-01 11:35:00,43.57,43.66,43.55,43.65,19566.0,43.57,43.66,43.55,43.65,19566.0
2021-10-01 11:40:00,43.64,43.66,43.59,43.61,28745.0,43.64,43.66,43.59,43.61,28745.0
2021-10-01 11:45:00,43.61,43.65,43.6,43.61,34437.0,43.61,43.65,43.6,43.61,34437.0
2021-10-01 11:50:00,43.61,43.63,43.59,43.63,23575.0,43.61,43.63,43.59,43.63,23575.0
2021-10-01 11:55:00,43.62,43.63,43.58,43.6,27862.0,43.62,43.63,43.58,43.6,27862.0
2021-10-01 12:00:00,43.61,43.62,43.54,43.56,22825.0,43.61,43.62,43.54,43.56,22825.0
2021-10-01 12:05:00,43.56,43.63,43.54,43.6,14056.0,43.56,43.63,43.54,43.6,14056.0
2021-10-01 12:10:00,43.61,43.61,43.54,43.54,16834.0,43.61,43.61,43.54,43.54,16834.0
2021-10-01 12:15:00,43.54,43.55,43.47,43.48,24799.0,43.54,43.55,43.47,43.48,24799.0
2021-10-01 12:20:00,43.48,43.56,43.48,43.55,130057.0,43.48,43.56,43.48,43.55,130057.0
2021-10-01 12:25:00,43.55,43.55,43.5,43.52,14156.0,43.55,43.55,43.5,43.52,14156.0
2021-10-01 12:30:00,43.53,43.56,43.52,43.53,11796.0,43.53,43.56,43.52,43.53,11796.0
2021-10-01 12:35:00,43.54,43.57,43.49,43.52,20308.0,43.54,43.57,43.49,43.52,20308.0
2021-10-01 12:40:00,43.52,43.56,43.51,43.55,49610.0,43.52,43.56,43.51,43.55,49610.0
2021-10-01 12:45:00,43.55,43.59,43.54,43.59,22482.0,43.55,43.59,43.54,43.59,22482.0
2021-10-01 12:50:00,43.59,43.63,43.58,43.63,40832.0,43.59,43.63,43.58,43.63,40832.0
2021-10-01 12:55:00,43.63,43.64,43.55,43.56,16451.0,43.63,43.64,43.55,43.56,16451.0
2021-10-01 13:00:00,43.55,43.59,43.51,43.57,23337.0,43.55,43.59,43.51,43.57,23337.0
2021-10-01 13:05:00,43.57,43.62,43.56,43.62,11780.0,43.57,43.62,43.56,43.62,11780.0
2021-10-01 13:10:00,43.63,43.64,43.56,43.59,10301.0,43.63,43.64,43.56,43.59,10301.0
2021-10-01 13:15:00,43.59,43.61,43.56,43.57,10895.0,43.59,43.61,43.56,43.57,10895.0
2021-10-01 13:20:00,43.57,43.58,43.53,43.57,47961.0,43.57,43.58,43.53,43.57,47961.0
2021-10-01 13:25:00,43.58,43.62,43.57,43.6,18735.0,43.58,43.62,43.57,43.6,18735.0
2021-10-01 13:30:00,43.61,43.66,43.6,43.64,15464.0,43.61,43.66,43.6,43.64,15464.0
2021-10-01 13:35:00,43.64,43.68,43.64,43.66,8604.0,43.64,43.68,43.64,43.66,8604.0
2021-10-01 13:40:00,43.67,43.73,43.66,43.71,27073.0,43.67,43.73,43.66,43.71,27073.0
2021-10-01 13:45:00,43.71,43.77,43.69,43.76,30570.0,43.71,43.77,43.69,43.76,30570.0
2021-10-01 13:50:00,43.77,43.78,43.74,43.76,30915.0,43.77,43.78,43.74,43.76,30915.0
2021-10-01 13:55:00,43.75,43.75,43.7,43.71,14033.0,43.75,43.75,43.7,43.71,14033.0
2021-10-01 14:00:00,43.71,43.73,43.69,43.73,19258.0,43.71,43.73,43.69,43.73,19258.0
2021-10-01 14:05:00,43.73,43.76,43.72,43.75,18779.0,43.73,43.76,43.72,43.75,18779.0
2021-10-01 14:10:00,43.75,43.8,43.75,43.77,14752.0,43.75,43.8,43.75,43.77,14752.0
2021-10-01 14:15:00,43.77,43.81,43.76,43.79,18101.0,43.77,43.81,43.76,43.79,18101.0
2021-10-01 14:20:00,43.79,43.81,43.76,43.79,30734.0,43.79,43.81,43.76,43.79,30734.0
2021-10-01 14:25:00,43.79,43.81,43.76,43.77,24622.0,43.79,43.81,43.76,43.77,24622.0
2021-10-01 14:30:00,43.77,43.79,43.76,43.77,17638.0,43.77,43.79,43.76,43.77,17638.0
2021-10-01 14:35:00,43.78,43.82,43.78,43.79,23603.0,43.78,43.82,43.78,43.79,23603.0
2021-10-01 14:40:00,43.78,43.81,43.76,43.76,18183.0,43.78,43.81,43.76,43.76,18183.0
2021-10-01 14:45:00,43.76,43.82,43.74,43.82,26973.0,43.76,43.82,43.74,43.82,26973.0
2021-10-01 14:50:00,43.82,43.86,43.81,43.86,22215.0,43.82,43.86,43.81,43.86,22215.0
2021-10-01 14:55:00,43.86,43.9,43.85,43.88,20675.0,43.86,43.9,43.85,43.88,20675.0
2021-10-01 15:00:00,43.88,43.94,43.88,43.92,21372.0,43.88,43.94,43.88,43.92,21372.0
2021-10-01 15:05:00,43.93,43.97,43.92,43.97,33714.0,43.93,43.97,43.92,43.97,33714.0
2021-10-01 15:10:00,43.97,44.02,43.96,44.02,145061.0,43.97,44.02,43.96,44.02,145061.0
2021-10-01 15:15:00,44.02,44.03,43.94,43.94,31949.0,44.02,44.03,43.94,43.94,31949.0
2021-10-01 15:20:00,43.94,43.97,43.93,43.95,29020.0,43.94,43.97,43.93,43.95,29020.0
2021-10-01 15:25:00,43.95,43.96,43.88,43.89,27774.0,43.95,43.96,43.88,43.89,27774.0
2021-10-01 15:30:00,43.88,43.89,43.84,43.89,41491.0,43.88,43.89,43.84,43.89,41491.0
2021-10-01 15:35:00,43.89,43.89,43.83,43.84,55480.0,43.89,43.89,43.83,43.84,55480.0
2021-10-01 15:40:00,43.84,43.86,43.8,43.83,82416.0,43.84,43.86,43.8,43.83,82416.0
2021-10-01 15:45:00,43.83,43.83,43.71,43.76,96547.0,43.83,43.83,43.71,43.76,96547.0
2021-10-01 15:50:00,43.76,43.97,43.75,43.93,129118.0,43.76,43.97,43.75,43.93,129118.0
2021-10-01 15:55:00,43.93,43.94,43.74,43.81,326201.0,43.93,43.94,43.74,43.81,326201.0
2021-10-04 09:30:00,43.53,43.78,43.48,43.6,94272.0,43.53,43.78,43.48,43.6,94272.0
2021-10-04 09:35:00,43.59,43.61,43.37,43.5,40904.0,43.59,43.61,43.37,43.5,40904.0
2021-10-04 09:40:00,43.49,43.56,43.36,43.41,46986.0,43.49,43.56,43.36,43.41,46986.0
2021-10-04 09:45:00,43.43,43.62,43.4,43.6,66822.0,43.43,43.62,43.4,43.6,66822.0
2021-10-04 09:50:00,43.6,43.64,43.47,43.47,75429.0,43.6,43.64,43.47,43.47,75429.0
2021-10-04 09:55:00,43.47,43.53,43.35,43.42,111777.0,43.47,43.53,43.35,43.42,111777.0
2021-10-04 10:00:00,43.42,43.52,43.3,43.32,55942.0,43.42,43.52,43.3,43.32,55942.0
2021-10-04 10:05:00,43.32,43.32,43.19,43.25,64367.0,43.32,43.32,43.19,43.25,64367.0
2021-10-04 10:10:00,43.27,43.31,43.21,43.29,25037.0,43.27,43.31,43.21,43.29,25037.0
2021-10-04 10:15:00,43.28,43.32,43.21,43.22,27382.0,43.28,43.32,43.21,43.22,27382.0
2021-10-04 10:20:00,43.22,43.22,43.07,43.1,37183.0,43.22,43.22,43.07,43.1,37183.0
2021-10-04 10:25:00,43.1,43.12,43.01,43.08,113386.0,43.1,43.12,43.01,43.08,113386.0
2021-10-04 10:30:00,43.07,43.07,42.96,42.97,53986.0,43.07,43.07,42.96,42.97,53986.0
2021-10-04 10:35:00,42.96,42.98,42.88,42.91,101056.0,42.96,42.98,42.88,42.91,101056.0
2021-10-04 10:40:00,42.9,42.97,42.9,42.95,50011.0,42.9,42.97,42.9,42.95,50011.0
2021-10-04 10:45:00,42.94,42.94,42.83,42.83,41844.0,42.94,42.94,42.83,42.83,41844.0
2021-10-04 10:50:00,42.83,42.87,42.73,42.73,81977.0,42.83,42.87,42.73,42.73,81977.0
2021-10-04 10:55:00,42.73,42.78,42.62,42.66,66633.0,42.73,42.78,42.62,42.66,66633.0
2021-10-04 11:00:00,42.66,42.66,42.4,42.47,197552.0,42.66,42.66,42.4,42.47,197552.0
2021-10-04 11:05:00,42.47,42.49,42.38,42.42,146485.0,42.47,42.49,42.38,42.42,146485.0
2021-10-04 11:10:00,42.41,42.41,42.32,42.36,88665.0,42.41,42.41,42.32,42.36,88665.0
2021-10-04 11:15:00,42.35,42.44,42.28,42.28,100165.0,42.35,42.44,42.28,42.28,100165.0
2021-10-04 11:20:00,42.27,42.31,42.23,42.27,90793.0,42.27,42.31,42.23,42.27,90793.0
2021-10-04 11:25:00,42.26,42.29,42.21,42.29,65367.0,42.26,42.29,42.21,42.29,65367.0
2021-10-04 11:30:00,42.29,42.29,42.08,42.09,101495.0,42.29,42.29,42.08,42.09,101495.0
2021-10-04 11:35:00,42.09,42.13,42.04,42.09,66639.0,42.09,42.13,42.04,42.09,66639.0
2021-10-04 11:40:00,42.09,42.15,42.04,42.07,65137.0,42.09,42.15,42.04,42.07,65137.0
2021-10-04 11:45:00,42.06,42.12,42.01,42.1,45602.0,42.06,42.12,42.01,42.1,45602.0
2021-10-04 11:50:00,42.11,42.22,42.11,42.18,44214.0,42.11,42.22,42.11,42.18,44214.0
2021-10-04 11:55:00,42.17,42.25,42.12,42.22,59788.0,42.17,42.25,42.12,42.22,59788.0
2021-10-04 12:00:00,42.19,42.24,42.18,42.22,43797.0,42.19,42.24,42.18,42.22,43797.0
2021-10-04 12:05:00,42.22,42.4,42.21,42.4,72705.0,42.22,42.4,42.21,42.4,72705.0
2021-10-04 12:10:00,42.4,42.42,42.35,42.37,44292.0,42.4,42.42,42.35,42.37,44292.0
2021-10-04 12:15:00,42.37,42.38,42.25,42.26,49259.0,42.37,42.38,42.25,42.26,49259.0
2021-10-04 12:20:00,42.25,42.28,42.21,42.21,40971.0,42.25,42.28,42.21,42.21,40971.0
2021-10-04 12:25:00,42.2,42.28,42.2,42.25,31351.0,42.2,42.28,42.2,42.25,31351.0
2021-10-04 12:30:00,42.24,42.34,42.24,42.34,26723.0,42.24,42.34,42.24,42.34,26723.0
2021-10-04 12:35:00,42.34,42.36,42.27,42.3,26778.0,42.34,42.36,42.27,42.3,26778.0
2021-10-04 12:40:00,42.3,42.31,42.21,42.21,58404.0,42.3,42.31,42.21,42.21,58404.0
2021-10-04 12:45:00,42.2,42.26,42.19,42.25,28593.0,42.2,42.26,42.19,42.25,28593.0
2021-10-04 12:50:00,42.25,42.25,42.13,42.21,34028.0,42.25,42.25,42.13,42.21,34028.0
2021-10-04 12:55:00,42.22,42.25,42.19,42.2,22937.0,42.22,42.25,42.19,42.2,22937.0
2021-10-04 13:00:00,42.19,42.2,42.13,42.16,34480.0,42.19,42.2,42.13,42.16,34480.0
2021-10-04 13:05:00,42.16,42.25,42.14,42.23,20439.0,42.16,42.25,42.14,42.23,20439.0
2021-10-04 13:10:00,42.23,42.25,42.19,42.21,172158.0,42.23,42.25,42.19,42.21,172158.0
2021-10-04 13:15:00,42.21,42.21,42.16,42.21,42601.0,42.21,42.21,42.16,42.21,42601.0
2021-10-04 13:20:00,42.2,42.25,42.17,42.25,21277.0,42.2,42.25,42.17,42.25,21277.0
2021-10-04 13:25:00,42.24,42.26,42.21,42.22,42177.0,42.24,42.26,42.21,42.22,42177.0
2021-10-04 13:30:00,42.22,42.26,42.21,42.24,29754.0,42.22,42.26,42.21,42.24,29754.0
2021-10-04 13:35:00,42.24,42.26,42.2,42.26,28242.0,42.24,42.26,42.2,42.26,28242.0
2021-10-04 13:40:00,42.26,42.33,42.21,42.33,40790.0,42.26,42.33,42.21,42.33,40790.0
2021-10-04 13:45:00,42.32,42.35,42.29,42.34,33830.0,42.32,42.35,42.29,42.34,33830.0
2021-10-04 13:50:00,42.34,42.34,42.28,42.3,42256.0,42.34,42.34,42.28,42.3,42256.0
2021-10-04 13:55:00,42.3,42.31,42.25,42.28,37957.0,42.3,42.31,42.25,42.28,37957.0
2021-10-04 14:00:00,42.29,42.37,42.28,42.37,67576.0,42.29,42.37,42.28,42.37,67576.0
2021-10-04 14:05:00,42.37,42.45,42.33,42.43,36415.0,42.37,42.45,42.33,42.43,36415.0
2021-10-04 14:10:00,42.42,42.44,42.35,42.4,56771.0,42.42,42.44,42.35,42.4,56771.0
2021-10-04 14:15:00,42.39,42.45,42.39,42.44,24179.0,42.39,42.45,42.39,42.44,24179.0
2021-10-04 14:20:00,42.45,42.52,42.43,42.48,47548.0,42.45,42.52,42.43,42.48,47548.0
2021-10-04 14:25:00,42.48,42.5,42.43,42.49,75424.0,42.48,42.5,42.43,42.49,75424.0
2021-10-04 14:30:00,42.48,42.51,42.44,42.45,30136.0,42.48,42.51,42.44,42.45,30136.0
2021-10-04 14:35:00,42.44,42.46,42.38,42.42,47403.0,42.44,42.46,42.38,42.42,47403.0
2021-10-04 14:40:00,42.42,42.44,42.39,42.44,39596.0,42.42,42.44,42.39,42.44,39596.0
2021-10-04 14:45:00,42.43,42.49,42.42,42.49,35421.0,42.43,42.49,42.42,42.49,35421.0
2021-10-04 14:50:00,42.48,42.49,42.4,42.42,34741.0,42.48,42.49,42.4,42.42,34741.0
2021-10-04 14:55:00,42.43,42.45,42.41,42.45,46519.0,42.43,42.45,42.41,42.45,46519.0
2021-10-04 15:00:00,42.44,42.51,42.43,42.5,77006.0,42.44,42.51,42.43,42.5,77006.0
2021-10-04 15:05:00,42.5,42.52,42.46,42.48,41361.0,42.5,42.52,42.46,42.48,41361.0
2021-10-04 15:10:00,42.48,42.48,42.41,42.43,33756.0,42.48,42.48,42.41,42.43,33756.0
2021-10-04 15:15:00,42.43,42.45,42.33,42.34,42714.0,42.43,42.45,42.33,42.34,42714.0
2021-10-04 15:20:00,42.34,42.36,42.3,42.33,49447.0,42.34,42.36,42.3,42.33,49447.0
2021-10-04 15:25:00,42.33,42.37,42.31,42.35,44511.0,42.33,42.37,42.31,42.35,44511.0
2021-10-04 15:30:00,42.35,42.43,42.3,42.4,61823.0,42.35,42.43,42.3,42.4,61823.0
2021-10-04 15:35:00,42.39,42.46,42.35,42.37,107435.0,42.39,42.46,42.35,42.37,107435.0
2021-10-04 15:40:00,42.36,42.51,42.36,42.51,167290.0,42.36,42.51,42.36,42.51,167290.0
2021-10-04 15:45:00,42.51,42.55,42.48,42.52,179616.0,42.51,42.55,42.48,42.52,179616.0
2021-10-04 15:50:00,42.53,42.54,42.39,42.41,227922.0,42.53,42.54,42.39,42.41,227922.0
2021-10-04 15:55:00,42.41,42.5,42.41,42.42,460986.0,42.41,42.5,42.41,42.42,460986.0
2021-10-05 09:30:00,42.52,42.81,42.52,42.69,166926.0,42.52,42.81,42.52,42.69,166926.0
2021-10-05 09:35:00,42.68,42.89,42.65,42.68,198107.0,42.68,42.89,42.65,42.68,198107.0
2021-10-05 09:40:00,42.7,42.74,42.48,42.48,40836.0,42.7,42.74,42.48,42.48,40836.0
2021-10-05 09:45:00,42.48,42.71,42.48,42.67,28268.0,42.48,42.71,42.48,42.67,28268.0
2021-10-05 09:50:00,42.68,42.86,42.68,42.85,42604.0,42.68,42.86,42.68,42.85,42604.0
2021-10-05 09:55:00,42.87,42.92,42.79,42.91,44016.0,42.87,42.92,42.79,42.91,44016.0
2021-10-05 10:00:00,42.91,43.13,42.9,43.01,52851.0,42.91,43.13,42.9,43.01,52851.0
2021-10-05 10:05:00,43.01,43.1,42.96,43.06,58209.0,43.01,43.1,42.96,43.06,58209.0
2021-10-05 10:10:00,43.06,43.08,42.98,42.98,67773.0,43.06,43.08,42.98,42.98,67773.0
2021-10-05 10:15:00,42.99,43.03,42.89,42.9,68912.0,42.99,43.03,42.89,42.9,68912.0
2021-10-05 10:20:00,42.91,43.0,42.9,42.95,30616.0,42.91,43.0,42.9,42.95,30616.0
2021-10-05 10:25:00,42.95,43.09,42.95,43.06,30921.0,42.95,43.09,42.95,43.06,30921.0
2021-10-05 10:30:00,43.06,43.09,42.97,43.04,33385.0,43.06,43.09,42.97,43.04,33385.0
2021-10-05 10:35:00,43.02,43.03,42.96,42.96,23497.0,43.02,43.03,42.96,42.96,23497.0
2021-10-05 10:40:00,42.96,43.02,42.95,42.97,22764.0,42.96,43.02,42.95,42.97,22764.0
2021-10-05 10:45:00,42.97,43.07,42.97,43.02,23755.0,42.97,43.07,42.97,43.02,23755.0
2021-10-05 10:50:00,43.03,43.04,42.98,43.02,54299.0,43.03,43.04,42.98,43.02,54299.0
2021-10-05 10:55:00,43.02,43.09,43.0,43.07,26918.0,43.02,43.09,43.0,43.07,26918.0
2021-10-05 11:00:00,43.07,43.17,43.06,43.16,20676.0,43.07,43.17,43.06,43.16,20676.0
2021-10-05 11:05:00,43.16,43.17,43.12,43.17,24666.0,43.16,43.17,43.12,43.17,24666.0
2021-10-05 11:10:00,43.17,43.18,43.11,43.13,32148.0,43.17,43.18,43.11,43.13,32148.0
2021-10-05 11:15:00,43.13,43.14,43.1,43.12,30738.0,43.13,43.14,43.1,43.12,30738.0
2021-10-05 11:20:00,43.12,43.19,43.1,43.14,71573.0,43.12,43.19,43.1,43.14,71573.0
2021-10-05 11:25:00,43.14,43.14,43.06,43.1,24091.0,43.14,43.14,43.06,43.1,24091.0
2021-10-05 11:30:00,43.1,43.12,43.02,43.05,31319.0,43.1,43.12,43.02,43.05,31319.0
2021-10-05 11:35:00,43.05,43.13,43.03,43.04,29348.0,43.05,43.13,43.03,43.04,29348.0
2021-10-05 11:40:00,43.03,43.04,43.0,43.01,21768.0,43.03,43.04,43.0,43.01,21768.0
2021-10-05 11:45:00,43.01,43.02,42.96,42.99,13794.0,43.01,43.02,42.96,42.99,13794.0
2021-10-05 11:50:00,42.99,43.01,42.96,43.0,83261.0,42.99,43.01,42.96,43.0,83261.0
2021-10-05 11:55:00,42.99,43.01,42.97,43.01,9579.0,42.99,43.01,42.97,43.01,9579.0
2021-10-05 12:00:00,43.01,43.07,42.99,43.04,14314.0,43.01,43.07,42.99,43.04,14314.0
2021-10-05 12:05:00,43.04,43.08,43.02,43.08,15415.0,43.04,43.08,43.02,43.08,15415.0
2021-10-05 12:10:00,43.08,43.12,43.07,43.1,26774.0,43.08,43.12,43.07,43.1,26774.0
2021-10-05 12:15:00,43.11,43.12,43.06,43.07,16837.0,43.11,43.12,43.06,43.07,16837.0
2021-10-05 12:20:00,43.06,43.06,43.0,43.02,9953.0,43.06,43.06,43.0,43.02,9953.0
2021-10-05 12:25:00,43.01,43.03,42.96,42.96,16863.0,43.01,43.03,42.96,42.96,16863.0
2021-10-05 12:30:00,42.97,43.02,42.93,42.98,24103.0,42.97,43.02,42.93,42.98,24103.0
2021-10-05 12:35:00,42.99,43.23,42.89,42.9,348913.0,42.99,43.23,42.89,42.9,348913.0
2021-10-05 12:40:00,42.91,42.93,42.83,42.87,46130.0,42.91,42.93,42.83,42.87,46130.0
2021-10-05 12:45:00,42.87,42.99,42.87,42.97,80825.0,42.87,42.99,42.87,42.97,80825.0
2021-10-05 12:50:00,42.97,42.97,42.9,42.91,51006.0,42.97,42.97,42.9,42.91,51006.0
2021-10-05 12:55:00,42.91,42.97,42.91,42.97,27193.0,42.91,42.97,42.91,42.97,27193.0
2021-10-05 13:00:00,42.97,42.98,42.86,42.88,19150.0,42.97,42.98,42.86,42.88,19150.0
2021-10-05 13:05:00,42.87,42.95,42.85,42.95,36132.0,42.87,42.95,42.85,42.95,36132.0
2021-10-05 13:10:00,42.95,42.97,42.87,42.87,12769.0,42.95,42.97,42.87,42.87,12769.0
2021-10-05 13:15:00,42.87,42.89,42.81,42.86,28454.0,42.87,42.89,42.81,42.86,28454.0
2021-10-05 13:20:00,42.86,42.88,42.85,42.87,13836.0,42.86,42.88,42.85,42.87,13836.0
2021-10-05 13:25:00,42.87,42.87,42.84,42.87,20241.0,42.87,42.87,42.84,42.87,20241.0
2021-10-05 13:30:00,42.87,42.94,42.86,42.9,14500.0,42.87,42.94,42.86,42.9,14500.0
2021-10-05 13:35:00,42.89,42.9,42.85,42.88,20025.0,42.89,42.9,42.85,42.88,20025.0
2021-10-05 13:40:00,42.88,42.91,42.88,42.91,26157.0,42.88,42.91,42.88,42.91,26157.0
2021-10-05 13:45:00,42.9,42.9,42.87,42.88,18704.0,42.9,42.9,42.87,42.88,18704.0
2021-10-05 13:50:00,42.88,42.93,42.87,42.89,56366.0,42.88,42.93,42.87,42.89,56366.0
2021-10-05 13:55:00,42.88,42.88,42.83,42.85,33991.0,42.88,42.88,42.83,42.85,33991.0
2021-10-05 14:00:00,42.85,42.89,42.84,42.86,19464.0,42.85,42.89,42.84,42.86,19464.0
2021-10-05 14:05:00,42.85,42.86,42.82,42.83,30159.0,42.85,42.86,42.82,42.83,30159.0
2021-10-05 14:10:00,42.84,42.89,42.82,42.85,24486.0,42.84,42.89,42.82,42.85,24486.0
2021-10-05 14:15:00,42.85,42.89,42.85,42.87,13303.0,42.85,42.89,42.85,42.87,13303.0
2021-10-05 14:20:00,42.86,42.86,42.83,42.83,21473.0,42.86,42.86,42.83,42.83,21473.0
2021-10-05 14:25:00,42.84,42.87,42.83,42.85,12703.0,42.84,42.87,42.83,42.85,12703.0
2021-10-05 14:30:00,42.86,42.89,42.85,42.86,15646.0,42.86,42.89,42.85,42.86,15646.0
2021-10-05 14:35:00,42.87,42.87,42.79,42.81,18172.0,42.87,42.87,42.79,42.81,18172.0
2021-10-05 14:40:00,42.81,42.86,42.81,42.85,26155.0,42.81,42.86,42.81,42.85,26155.0
2021-10-05 14:45:00,42.85,42.9,42.85,42.85,37953.0,42.85,42.9,42.85,42.85,37953.0
2021-10-05 14:50:00,42.86,42.87,42.83,42.86,33307.0,42.86,42.87,42.83,42.86,33307.0
2021-10-05 14:55:00,42.86,42.87,42.84,42.85,30900.0,42.86,42.87,42.84,42.85,30900.0
2021-10-05 15:00:00,42.85,42.86,42.81,42.85,13169.0,42.85,42.86,42.81,42.85,13169.0
2021-10-05 15:05:00,42.86,42.87,42.78,42.8,24773.0,42.86,42.87,42.78,42.8,24773.0
2021-10-05 15:10:00,42.81,42.83,42.79,42.83,23112.0,42.81,42.83,42.79,42.83,23112.0
2021-10-05 15:15:00,42.83,42.84,42.79,42.8,25255.0,42.83,42.84,42.79,42.8,25255.0
2021-10-05 15:20:00,42.8,42.8,42.68,42.69,20826.0,42.8,42.8,42.68,42.69,20826.0
2021-10-05 15:25:00,42.69,42.74,42.68,42.7,93586.0,42.69,42.74,42.68,42.7,93586.0
2021-10-05 15:30:00,42.71,42.73,42.68,42.71,31398.0,42.71,42.73,42.68,42.71,31398.0
2021-10-05 15:35:00,42.71,42.72,42.63,42.65,51375.0,42.71,42.72,42.63,42.65,51375.0
2021-10-05 15:40:00,42.65,42.66,42.61,42.64,53657.0,42.65,42.66,42.61,42.64,53657.0
2021-10-05 15:45:00,42.64,42.64,42.57,42.62,120976.0,42.64,42.64,42.57,42.62,120976.0
2021-10-05 15:50:00,42.62,42.64,42.51,42.51,225418.0,42.62,42.64,42.51,42.51,225418.0
2021-10-05 15:55:00,42.51,42.56,42.43,42.44,564973.0,42.51,42.56,42.43,42.44,564973.0
2021-10-06 09:30:00,42.18,42.34,41.86,42.16,132036.0,42.18,42.34,41.86,42.16,132036.0
2021-10-06 09:35:00,42.16,42.43,42.16,42.39,78905.0,42.16,42.43,42.16,42.39,78905.0
2021-10-06 09:40:00,42.4,42.42,42.29,42.36,129686.0,42.4,42.42,42.29,42.36,129686.0
2021-10-06 09:45:00,42.36,42.53,42.32,42.45,96135.0,42.36,42.53,42.32,42.45,96135.0
2021-10-06 09:50:00,42.45,42.45,42.3,42.31,50536.0,42.45,42.45,42.3,42.31,50536.0
2021-10-06 09:55:00,42.31,42.31,42.17,42.23,38147.0,42.31,42.31,42.17,42.23,38147.0
2021-10-06 10:00:00,42.22,42.23,42.02,42.04,64687.0,42.22,42.23,42.02,42.04,64687.0
2021-10-06 10:05:00,42.04,42.15,41.96,42.11,33106.0,42.04,42.15,41.96,42.11,33106.0
2021-10-06 10:10:00,42.11,42.25,42.1,42.24,29175.0,42.11,42.25,42.1,42.24,29175.0
2021-10-06 10:15:00,42.23,42.25,42.04,42.06,43668.0,42.23,42.25,42.04,42.06,43668.0
2021-10-06 10:20:00,42.05,42.29,42.04,42.27,22999.0,42.05,42.29,42.04,42.27,22999.0
2021-10-06 10:25:00,42.29,42.3,42.26,42.29,25259.0,42.29,42.3,42.26,42.29,25259.0
2021-10-06 10:30:00,42.29,42.41,42.27,42.29,32176.0,42.29,42.41,42.27,42.29,32176.0
2021-10-06 10:35:00,42.29,42.34,42.26,42.31,25515.0,42.29,42.34,42.26,42.31,25515.0
2021-10-06 10:40:00,42.3,42.31,42.2,42.2,18743.0,42.3,42.31,42.2,42.2,18743.0
2021-10-06 10:45:00,42.21,42.28,42.19,42.27,24692.0,42.21,42.28,42.19,42.27,24692.0
2021-10-06 10:50:00,42.28,42.3,42.18,42.29,45441.0,42.28,42.3,42.18,42.29,45441.0
2021-10-06 10:55:00,42.29,42.29,42.21,42.26,27559.0,42.29,42.29,42.21,42.26,27559.0
2021-10-06 11:00:00,42.27,42.31,42.21,42.25,30108.0,42.27,42.31,42.21,42.25,30108.0
2021-10-06 11:05:00,42.26,42.26,42.13,42.17,38023.0,42.26,42.26,42.13,42.17,38023.0
2021-10-06 11:10:00,42.17,42.17,42.1,42.13,18811.0,42.17,42.17,42.1,42.13,18811.0
2021-10-06 11:15:00,42.12,42.14,42.09,42.11,26361.0,42.12,42.14,42.09,42.11,26361.0
2021-10-06 11:20:00,42.11,42.11,42.03,42.09,38862.0,42.11,42.11,42.03,42.09,38862.0
2021-10-06 11:25:00,42.09,42.12,42.06,42.08,27217.0,42.09,42.12,42.06,42.08,27217.0
2021-10-06 11:30:00,42.08,42.09,41.98,42.0,34866.0,42.08,42.09,41.98,42.0,34866.0
2021-10-06 11:35:00,42.0,42.01,41.98,42.01,75252.0,42.0,42.01,41.98,42.01,75252.0
2021-10-06 11:40:00,42.01,42.04,41.94,41.98,38290.0,42.01,42.04,41.94,41.98,38290.0
2021-10-06 11:45:00,41.98,42.02,41.96,41.98,24931.0,41.98,42.02,41.96,41.98,24931.0
2021-10-06 11:50:00,41.98,42.07,41.97,42.07,16189.0,41.98,42.07,41.97,42.07,16189.0
2021-10-06 11:55:00,42.07,42.16,42.06,42.16,107444.0,42.07,42.16,42.06,42.16,107444.0
2021-10-06 12:00:00,42.16,42.16,42.02,42.04,67919.0,42.16,42.16,42.02,42.04,67919.0
2021-10-06 12:05:00,42.04,42.05,42.0,42.01,29983.0,42.04,42.05,42.0,42.01,29983.0
2021-10-06 12:10:00,42.01,42.04,41.99,42.01,14119.0,42.01,42.04,41.99,42.01,14119.0
2021-10-06 12:15:00,42.01,42.07,41.98,42.06,15054.0,42.01,42.07,41.98,42.06,15054.0
2021-10-06 12:20:00,42.06,42.09,42.04,42.06,23706.0,42.06,42.09,42.04,42.06,23706.0
2021-10-06 12:25:00,42.06,42.1,41.99,42.02,59423.0,42.06,42.1,41.99,42.02,59423.0
2021-10-06 12:30:00,42.01,42.02,41.98,42.02,32110.0,42.01,42.02,41.98,42.02,32110.0
2021-10-06 12:35:00,42.03,42.03,41.97,41.98,33564.0,42.03,42.03,41.97,41.98,33564.0
2021-10-06 12:40:00,42.0,42.09,41.99,42.08,29743.0,42.0,42.09,41.99,42.08,29743.0
2021-10-06 12:45:00,42.09,42.12,42.01,42.05,75449.0,42.09,42.12,42.01,42.05,75449.0
2021-10-06 12:50:00,42.06,42.06,41.99,42.0,16007.0,42.06,42.06,41.99,42.0,16007.0
2021-10-06 12:55:00,42.0,42.06,42.0,42.01,17227.0,42.0,42.06,42.0,42.01,17227.0
2021-10-06 13:00:00,42.02,42.07,42.02,42.03,18203.0,42.02,42.07,42.02,42.03,18203.0
2021-10-06 13:05:00,42.04,42.05,41.99,42.02,45564.0,42.04,42.05,41.99,42.02,45564.0
2021-10-06 13:10:00,42.0,42.04,41.99,41.99,57083.0,42.0,42.04,41.99,41.99,57083.0
2021-10-06 13:15:00,41.99,42.06,41.97,42.05,35361.0,41.99,42.06,41.97,42.05,35361.0
2021-10-06 13:20:00,42.06,42.13,42.04,42.12,28097.0,42.06,42.13,42.04,42.12,28097.0
2021-10-06 13:25:00,42.11,42.14,42.09,42.14,22500.0,42.11,42.14,42.09,42.14,22500.0
2021-10-06 13:30:00,42.15,42.26,42.11,42.26,47024.0,42.15,42.26,42.11,42.26,47024.0
2021-10-06 13:35:00,42.26,42.33,42.23,42.33,28523.0,42.26,42.33,42.23,42.33,28523.0
2021-10-06 13:40:00,42.34,42.34,42.27,42.31,21298.0,42.34,42.34,42.27,42.31,21298.0
2021-10-06 13:45:00,42.3,42.35,42.29,42.34,37738.0,42.3,42.35,42.29,42.34,37738.0
2021-10-06 13:50:00,42.34,42.35,42.26,42.27,44829.0,42.34,42.35,42.26,42.27,44829.0
2021-10-06 13:55:00,42.27,42.33,42.27,42.33,20353.0,42.27,42.33,42.27,42.33,20353.0
2021-10-06 14:00:00,42.33,42.38,42.29,42.36,64288.0,42.33,42.38,42.29,42.36,64288.0
2021-10-06 14:05:00,42.36,42.38,42.33,42.38,22676.0,42.36,42.38,42.33,42.38,22676.0
2021-10-06 14:10:00,42.38,42.47,42.38,42.45,32255.0,42.38,42.47,42.38,42.45,32255.0
2021-10-06 14:15:00,42.45,42.48,42.42,42.47,20281.0,42.45,42.48,42.42,42.47,20281.0
2021-10-06 14:20:00,42.48,42.54,42.45,42.49,71627.0,42.48,42.54,42.45,42.49,71627.0
2021-10-06 14:25:00,42.5,42.52,42.48,42.52,28201.0,42.5,42.52,42.48,42.52,28201.0
2021-10-06 14:30:00,42.51,42.58,42.49,42.55,47979.0,42.51,42.58,42.49,42.55,47979.0
2021-10-06 14:35:00,42.55,42.62,42.5,42.62,85285.0,42.55,42.62,42.5,42.62,85285.0
2021-10-06 14:40:00,42.61,42.62,42.58,42.61,28198.0,42.61,42.62,42.58,42.61,28198.0
2021-10-06 14:45:00,42.61,42.64,42.6,42.62,27044.0,42.61,42.64,42.6,42.62,27044.0
2021-10-06 14:50:00,42.62,42.64,42.56,42.6,41817.0,42.62,42.64,42.56,42.6,41817.0
2021-10-06 14:55:00,42.6,42.63,42.57,42.57,32514.0,42.6,42.63,42.57,42.57,32514.0
2021-10-06 15:00:00,42.58,42.64,42.56,42.59,40386.0,42.58,42.64,42.56,42.59,40386.0
2021-10-06 15:05:00,42.6,42.65,42.59,42.62,48647.0,42.6,42.65,42.59,42.62,48647.0
2021-10-06 15:10:00,42.62,42.65,42.54,42.59,58080.0,42.62,42.65,42.54,42.59,58080.0
2021-10-06 15:15:00,42.59,42.65,42.58,42.62,38906.0,42.59,42.65,42.58,42.62,38906.0
2021-10-06 15:20:00,42.62,42.63,42.57,42.63,33658.0,42.62,42.63,42.57,42.63,33658.0
2021-10-06 15:25:00,42.63,42.7,42.63,42.7,21641.0,42.63,42.7,42.63,42.7,21641.0
2021-10-06 15:30:00,42.71,42.74,42.68,42.69,38600.0,42.71,42.74,42.68,42.69,38600.0
2021-10-06 15:35:00,42.69,42.7,42.6,42.65,61534.0,42.69,42.7,42.6,42.65,61534.0
2021-10-06 15:40:00,42.65,42.72,42.64,42.72,48298.0,42.65,42.72,42.64,42.72,48298.0
2021-10-06 15:45:00,42.71,42.81,42.71,42.78,82518.0,42.71,42.81,42.71,42.78,82518.0
2021-10-06 15:50:00,42.79,42.86,42.78,42.84,170877.0,42.79,42.86,42.78,42.84,170877.0
2021-10-06 15:55:00,42.83,42.91,42.81,42.86,395554.0,42.83,42.91,42.81,42.86,395554.0
2021-10-07 09:30:00,43.2,43.88,43.2,43.82,213553.0,43.2,43.88,43.2,43.82,213553.0
2021-10-07 09:35:00,43.83,43.91,43.55,43.57,100879.0,43.83,43.91,43.55,43.57,100879.0
2021-10-07 09:40:00,43.57,43.73,43.5,43.73,95063.0,43.57,43.73,43.5,43.73,95063.0
2021-10-07 09:45:00,43.76,43.79,43.55,43.65,89460.0,43.76,43.79,43.55,43.65,89460.0
2021-10-07 09:50:00,43.65,43.81,43.58,43.72,65898.0,43.65,43.81,43.58,43.72,65898.0
2021-10-07 09:55:00,43.73,43.74,43.64,43.73,26572.0,43.73,43.74,43.64,43.73,26572.0
2021-10-07 10:00:00,43.73,44.04,43.71,44.04,71091.0,43.73,44.04,43.71,44.04,71091.0
2021-10-07 10:05:00,44.04,44.06,43.97,44.0,53110.0,44.04,44.06,43.97,44.0,53110.0
2021-10-07 10:10:00,43.99,44.15,43.98,44.03,208787.0,43.99,44.15,43.98,44.03,208787.0
2021-10-07 10:15:00,44.04,44.12,43.97,44.09,174840.0,44.04,44.12,43.97,44.09,174840.0
2021-10-07 10:20:00,44.1,44.21,44.08,44.16,70100.0,44.1,44.21,44.08,44.16,70100.0
2021-10-07 10:25:00,44.16,44.19,44.09,44.11,70752.0,44.16,44.19,44.09,44.11,70752.0
2021-10-07 10:30:00,44.11,44.25,44.11,44.17,98339.0,44.11,44.25,44.11,44.17,98339.0
2021-10-07 10:35:00,44.16,44.2,44.1,44.1,102697.0,44.16,44.2,44.1,44.1,102697.0
2021-10-07 10:40:00,44.1,44.17,44.03,44.06,138355.0,44.1,44.17,44.03,44.06,138355.0
2021-10-07 10:45:00,44.07,44.09,43.97,44.0,231421.0,44.07,44.09,43.97,44.0,231421.0
2021-10-07 10:50:00,44.01,44.12,44.0,44.05,123761.0,44.01,44.12,44.0,44.05,123761.0
2021-10-07 10:55:00,44.05,44.08,44.0,44.01,74300.0,44.05,44.08,44.0,44.01,74300.0
2021-10-07 11:00:00,44.01,44.1,44.0,44.1,83677.0,44.01,44.1,44.0,44.1,83677.0
2021-10-07 11:05:00,44.1,44.1,44.0,44.0,36692.0,44.1,44.1,44.0,44.0,36692.0
2021-10-07 11:10:00,44.01,44.03,43.9,43.9,63366.0,44.01,44.03,43.9,43.9,63366.0
2021-10-07 11:15:00,43.9,43.94,43.89,43.91,105245.0,43.9,43.94,43.89,43.91,105245.0
2021-10-07 11:20:00,43.91,43.93,43.88,43.91,27897.0,43.91,43.93,43.88,43.91,27897.0
2021-10-07 11:25:00,43.91,43.93,43.85,43.91,54929.0,43.91,43.93,43.85,43.91,54929.0
2021-10-07 11:30:00,43.92,43.99,43.91,43.94,111602.0,43.92,43.99,43.91,43.94,111602.0
2021-10-07 11:35:00,43.94,44.01,43.92,44.01,15379.0,43.94,44.01,43.92,44.01,15379.0
2021-10-07 11:40:00,44.0,44.05,43.99,44.0,160423.0,44.0,44.05,43.99,44.0,160423.0
2021-10-07 11:45:00,44.0,44.05,43.94,44.01,173768.0,44.0,44.05,43.94,44.01,173768.0
2021-10-07 11:50:00,44.0,44.02,43.94,43.97,41999.0,44.0,44.02,43.94,43.97,41999.0
2021-10-07 11:55:00,43.96,44.0,43.95,43.99,44993.0,43.96,44.0,43.95,43.99,44993.0
2021-10-07 12:00:00,44.0,44.02,43.98,43.98,33967.0,44.0,44.02,43.98,43.98,33967.0
2021-10-07 12:05:00,43.98,44.0,43.94,43.96,35725.0,43.98,44.0,43.94,43.96,35725.0
2021-10-07 12:10:00,43.95,43.97,43.9,43.93,28124.0,43.95,43.97,43.9,43.93,28124.0
2021-10-07 12:15:00,43.93,43.94,43.84,43.87,37565.0,43.93,43.94,43.84,43.87,37565.0
2021-10-07 12:20:00,43.87,43.89,43.86,43.89,23015.0,43.87,43.89,43.86,43.89,23015.0
2021-10-07 12:25:00,43.89,43.92,43.88,43.91,28268.0,43.89,43.92,43.88,43.91,28268.0
2021-10-07 12:30:00,43.91,43.96,43.88,43.9,50342.0,43.91,43.96,43.88,43.9,50342.0
2021-10-07 12:35:00,43.9,43.91,43.89,43.91,25548.0,43.9,43.91,43.89,43.91,25548.0
2021-10-07 12:40:00,43.91,43.94,43.85,43.86,59335.0,43.91,43.94,43.85,43.86,59335.0
2021-10-07 12:45:00,43.86,43.87,43.8,43.84,35072.0,43.86,43.87,43.8,43.84,35072.0
2021-10-07 12:50:00,43.84,43.91,43.82,43.87,82471.0,43.84,43.91,43.82,43.87,82471.0
2021-10-07 12:55:00,43.88,43.88,43.81,43.83,32541.0,43.88,43.88,43.81,43.83,32541.0
2021-10-07 13:00:00,43.83,43.84,43.78,43.81,75267.0,43.83,43.84,43.78,43.81,75267.0
2021-10-07 13:05:00,43.8,43.81,43.74,43.76,31141.0,43.8,43.81,43.74,43.76,31141.0
2021-10-07 13:10:00,43.75,43.78,43.75,43.77,10048.0,43.75,43.78,43.75,43.77,10048.0
2021-10-07 13:15:00,43.77,43.82,43.77,43.82,39993.0,43.77,43.82,43.77,43.82,39993.0
2021-10-07 13:20:00,43.82,43.82,43.78,43.8,42025.0,43.82,43.82,43.78,43.8,42025.0
2021-10-07 13:25:00,43.8,43.83,43.78,43.83,11361.0,43.8,43.83,43.78,43.83,11361.0
2021-10-07 13:30:00,43.83,43.88,43.82,43.88,35286.0,43.83,43.88,43.82,43.88,35286.0
2021-10-07 13:35:00,43.88,43.89,43.84,43.84,21102.0,43.88,43.89,43.84,43.84,21102.0
2021-10-07 13:40:00,43.84,43.87,43.83,43.84,30781.0,43.84,43.87,43.83,43.84,30781.0
2021-10-07 13:45:00,43.84,43.84,43.78,43.81,29458.0,43.84,43.84,43.78,43.81,29458.0
2021-10-07 13:50:00,43.81,43.83,43.78,43.8,47231.0,43.81,43.83,43.78,43.8,47231.0
2021-10-07 13:55:00,43.81,43.81,43.75,43.79,22199.0,43.81,43.81,43.75,43.79,22199.0
2021-10-07 14:00:00,43.78,43.78,43.69,43.71,25374.0,43.78,43.78,43.69,43.71,25374.0
2021-10-07 14:05:00,43.71,43.73,43.69,43.71,22444.0,43.71,43.73,43.69,43.71,22444.0
2021-10-07 14:10:00,43.7,43.71,43.65,43.66,28281.0,43.7,43.71,43.65,43.66,28281.0
2021-10-07 14:15:00,43.66,43.68,43.64,43.66,30804.0,43.66,43.68,43.64,43.66,30804.0
2021-10-07 14:20:00,43.66,43.7,43.66,43.66,19240.0,43.66,43.7,43.66,43.66,19240.0
2021-10-07 14:25:00,43.66,43.67,43.61,43.63,40390.0,43.66,43.67,43.61,43.63,40390.0
2021-10-07 14:30:00,43.63,43.66,43.61,43.65,34069.0,43.63,43.66,43.61,43.65,34069.0
2021-10-07 14:35:00,43.64,43.65,43.61,43.62,21611.0,43.64,43.65,43.61,43.62,21611.0
2021-10-07 14:40:00,43.62,43.63,43.57,43.59,31738.0,43.62,43.63,43.57,43.59,31738.0
2021-10-07 14:45:00,43.59,43.63,43.58,43.63,25853.0,43.59,43.63,43.58,43.63,25853.0
2021-10-07 14:50:00,43.62,43.63,43.58,43.58,43840.0,43.62,43.63,43.58,43.58,43840.0
2021-10-07 14:55:00,43.58,43.62,43.56,43.58,23347.0,43.58,43.62,43.56,43.58,23347.0
2021-10-07 15:00:00,43.57,43.59,43.55,43.57,31962.0,43.57,43.59,43.55,43.57,31962.0
2021-10-07 15:05:00,43.57,43.63,43.56,43.63,33501.0,43.57,43.63,43.56,43.63,33501.0
2021-10-07 15:10:00,43.63,43.65,43.59,43.65,49988.0,43.63,43.65,43.59,43.65,49988.0
2021-10-07 15:15:00,43.65,43.69,43.63,43.65,57423.0,43.65,43.69,43.63,43.65,57423.0
2021-10-07 15:20:00,43.65,43.66,43.6,43.6,63505.0,43.65,43.66,43.6,43.6,63505.0
2021-10-07 15:25:00,43.6,43.63,43.57,43.63,47848.0,43.6,43.63,43.57,43.63,47848.0
2021-10-07 15:30:00,43.63,43.64,43.59,43.61,70883.0,43.63,43.64,43.59,43.61,70883.0
2021-10-07 15:35:00,43.61,43.63,43.56,43.59,117139.0,43.61,43.63,43.56,43.59,117139.0
2021-10-07 15:40:00,43.59,43.62,43.54,43.54,125911.0,43.59,43.62,43.54,43.54,125911.0
2021-10-07 15:45:00,43.54,43.6,43.51,43.6,137113.0,43.54,43.6,43.51,43.6,137113.0
2021-10-07 15:50:00,43.59,43.66,43.56,43.66,199443.0,43.59,43.66,43.56,43.66,199443.0
2021-10-07 15:55:00,43.65,43.66,43.6,43.63,407744.0,43.65,43.66,43.6,43.63,407744.0
2021-10-08 09:30:00,43.63,43.82,43.54,43.6,118387.0,43.63,43.82,43.54,43.6,118387.0
2021-10-08 09:35:00,43.59,43.87,43.58,43.87,53919.0,43.59,43.87,43.58,43.87,53919.0
2021-10-08 09:40:00,43.88,44.02,43.85,43.88,83142.0,43.88,44.02,43.85,43.88,83142.0
2021-10-08 09:45:00,43.88,43.98,43.83,43.87,163365.0,43.88,43.98,43.83,43.87,163365.0
2021-10-08 09:50:00,43.88,43.9,43.67,43.76,50404.0,43.88,43.9,43.67,43.76,50404.0
2021-10-08 09:55:00,43.75,43.78,43.67,43.69,26409.0,43.75,43.78,43.67,43.69,26409.0
2021-10-08 10:00:00,43.69,43.79,43.69,43.77,19201.0,43.69,43.79,43.69,43.77,19201.0
2021-10-08 10:05:00,43.78,43.8,43.73,43.76,27225.0,43.78,43.8,43.73,43.76,27225.0
2021-10-08 10:10:00,43.76,43.82,43.72,43.8,45747.0,43.76,43.82,43.72,43.8,45747.0
2021-10-08 10:15:00,43.79,43.81,43.73,43.74,17798.0,43.79,43.81,43.73,43.74,17798.0
2021-10-08 10:20:00,43.73,43.78,43.73,43.74,14801.0,43.73,43.78,43.73,43.74,14801.0
2021-10-08 10:25:00,43.74,43.8,43.73,43.76,40068.0,43.74,43.8,43.73,43.76,40068.0
2021-10-08 10:30:00,43.78,43.84,43.76,43.82,30487.0,43.78,43.84,43.76,43.82,30487.0
2021-10-08 10:35:00,43.82,43.84,43.75,43.75,36716.0,43.82,43.84,43.75,43.75,36716.0
2021-10-08 10:40:00,43.76,43.81,43.7,43.8,132891.0,43.76,43.81,43.7,43.8,132891.0
2021-10-08 10:45:00,43.79,43.82,43.75,43.81,37946.0,43.79,43.82,43.75,43.81,37946.0
2021-10-08 10:50:00,43.8,43.81,43.74,43.77,32162.0,43.8,43.81,43.74,43.77,32162.0
2021-10-08 10:55:00,43.77,43.81,43.74,43.76,26378.0,43.77,43.81,43.74,43.76,26378.0
2021-10-08 11:00:00,43.76,43.78,43.66,43.66,26917.0,43.76,43.78,43.66,43.66,26917.0
2021-10-08 11:05:00,43.66,43.77,43.64,43.76,30257.0,43.66,43.77,43.64,43.76,30257.0
2021-10-08 11:10:00,43.75,43.85,43.73,43.84,59056.0,43.75,43.85,43.73,43.84,59056.0
2021-10-08 11:15:00,43.84,43.89,43.83,43.88,33956.0,43.84,43.89,43.83,43.88,33956.0
2021-10-08 11:20:00,43.89,43.9,43.85,43.85,24228.0,43.89,43.9,43.85,43.85,24228.0
2021-10-08 11:25:00,43.85,43.87,43.82,43.85,26726.0,43.85,43.87,43.82,43.85,26726.0
2021-10-08 11:30:00,43.84,43.85,43.75,43.77,18988.0,43.84,43.85,43.75,43.77,18988.0
2021-10-08 11:35:00,43.77,43.78,43.72,43.73,18486.0,43.77,43.78,43.72,43.73,18486.0
2021-10-08 11:40:00,43.73,43.77,43.72,43.73,29653.0,43.73,43.77,43.72,43.73,29653.0
2021-10-08 11:45:00,43.74,43.76,43.72,43.74,17842.0,43.74,43.76,43.72,43.74,17842.0
2021-10-08 11:50:00,43.74,43.77,43.73,43.76,15039.0,43.74,43.77,43.73,43.76,15039.0
2021-10-08 11:55:00,43.75,43.77,43.74,43.77,14462.0,43.75,43.77,43.74,43.77,14462.0
2021-10-08 12:00:00,43.77,43.79,43.76,43.79,13047.0,43.77,43.79,43.76,43.79,13047.0
2021-10-08 12:05:00,43.78,43.82,43.78,43.8,14177.0,43.78,43.82,43.78,43.8,14177.0
2021-10-08 12:10:00,43.8,43.81,43.74,43.77,19106.0,43.8,43.81,43.74,43.77,19106.0
2021-10-08 12:15:00,43.76,43.76,43.72,43.73,19360.0,43.76,43.76,43.72,43.73,19360.0
2021-10-08 12:20:00,43.73,43.74,43.68,43.68,30623.0,43.73,43.74,43.68,43.68,30623.0
2021-10-08 12:25:00,43.68,43.68,43.56,43.57,16333.0,43.68,43.68,43.56,43.57,16333.0
2021-10-08 12:30:00,43.57,43.59,43.52,43.55,26801.0,43.57,43.59,43.52,43.55,26801.0
2021-10-08 12:35:00,43.55,43.57,43.54,43.55,16178.0,43.55,43.57,43.54,43.55,16178.0
2021-10-08 12:40:00,43.55,43.57,43.55,43.56,12765.0,43.55,43.57,43.55,43.56,12765.0
2021-10-08 12:45:00,43.56,43.56,43.53,43.54,21139.0,43.56,43.56,43.53,43.54,21139.0
2021-10-08 12:50:00,43.54,43.54,43.51,43.54,18912.0,43.54,43.54,43.51,43.54,18912.0
2021-10-08 12:55:00,43.53,43.55,43.5,43.5,11538.0,43.53,43.55,43.5,43.5,11538.0
2021-10-08 13:00:00,43.49,43.5,43.44,43.46,13406.0,43.49,43.5,43.44,43.46,13406.0
2021-10-08 13:05:00,43.47,43.52,43.47,43.51,22876.0,43.47,43.52,43.47,43.51,22876.0
2021-10-08 13:10:00,43.51,43.54,43.51,43.52,14880.0,43.51,43.54,43.51,43.52,14880.0
2021-10-08 13:15:00,43.51,43.52,43.4,43.4,20943.0,43.51,43.52,43.4,43.4,20943.0
2021-10-08 13:20:00,43.41,43.43,43.39,43.41,20631.0,43.41,43.43,43.39,43.41,20631.0
2021-10-08 13:25:00,43.42,43.45,43.41,43.43,16720.0,43.42,43.45,43.41,43.43,16720.0
2021-10-08 13:30:00,43.43,43.45,43.41,43.45,15087.0,43.43,43.45,43.41,43.45,15087.0
2021-10-08 13:35:00,43.45,43.45,43.4,43.4,10167.0,43.45,43.45,43.4,43.4,10167.0
2021-10-08 13:40:00,43.41,43.42,43.4,43.42,15654.0,43.41,43.42,43.4,43.42,15654.0
2021-10-08 13:45:00,43.42,43.44,43.41,43.44,10867.0,43.42,43.44,43.41,43.44,10867.0
2021-10-08 13:50:00,43.44,43.45,43.44,43.45,8111.0,43.44,43.45,43.44,43.45,8111.0
2021-10-08 13:55:00,43.45,43.49,43.44,43.47,33052.0,43.45,43.49,43.44,43.47,33052.0
2021-10-08 14:00:00,43.47,43.5,43.45,43.48,38831.0,43.47,43.5,43.45,43.48,38831.0
2021-10-08 14:05:00,43.48,43.49,43.42,43.43,30265.0,43.48,43.49,43.42,43.43,30265.0
2021-10-08 14:10:00,43.44,43.44,43.35,43.4,60208.0,43.44,43.44,43.35,43.4,60208.0
2021-10-08 14:15:00,43.39,43.43,43.36,43.4,38100.0,43.39,43.43,43.36,43.4,38100.0
2021-10-08 14:20:00,43.4,43.44,43.4,43.42,18918.0,43.4,43.44,43.4,43.42,18918.0
2021-10-08 14:25:00,43.42,43.46,43.42,43.45,16894.0,43.42,43.46,43.42,43.45,16894.0
2021-10-08 14:30:00,43.45,43.51,43.43,43.51,25667.0,43.45,43.51,43.43,43.51,25667.0
2021-10-08 14:35:00,43.5,43.5,43.43,43.45,26149.0,43.5,43.5,43.43,43.45,26149.0
2021-10-08 14:40:00,43.45,43.46,43.39,43.4,16526.0,43.45,43.46,43.39,43.4,16526.0
2021-10-08 14:45:00,43.41,43.41,43.37,43.39,23904.0,43.41,43.41,43.37,43.39,23904.0
2021-10-08 14:50:00,43.39,43.39,43.36,43.37,18201.0,43.39,43.39,43.36,43.37,18201.0
2021-10-08 14:55:00,43.36,43.4,43.35,43.38,18899.0,43.36,43.4,43.35,43.38,18899.0
2021-10-08 15:00:00,43.38,43.4,43.35,43.35,47070.0,43.38,43.4,43.35,43.35,47070.0
2021-10-08 15:05:00,43.35,43.42,43.35,43.4,44091.0,43.35,43.42,43.35,43.4,44091.0
2021-10-08 15:10:00,43.4,43.4,43.37,43.4,19557.0,43.4,43.4,43.37,43.4,19557.0
2021-10-08 15:15:00,43.4,43.41,43.33,43.33,30264.0,43.4,43.41,43.33,43.33,30264.0
2021-10-08 15:20:00,43.33,43.33,43.27,43.27,34560.0,43.33,43.33,43.27,43.27,34560.0
2021-10-08 15:25:00,43.27,43.35,43.27,43.28,89426.0,43.27,43.35,43.27,43.28,89426.0
2021-10-08 15:30:00,43.28,43.32,43.27,43.3,38187.0,43.28,43.32,43.27,43.3,38187.0
2021-10-08 15:35:00,43.3,43.3,43.2,43.21,55229.0,43.3,43.3,43.2,43.21,55229.0
2021-10-08 15:40:00,43.2,43.22,43.16,43.17,59415.0,43.2,43.22,43.16,43.17,59415.0
2021-10-08 15:45:00,43.17,43.19,43.14,43.15,122049.0,43.17,43.19,43.14,43.15,122049.0
2021-10-08 15:50:00,43.14,43.17,43.1,43.11,205771.0,43.14,43.17,43.1,43.11,205771.0
2021-10-08 15:55:00,43.12,43.18,43.11,43.16,362422.0,43.12,43.18,43.11,43.16,362422.0
2021-10-11 09:30:00,42.98,43.08,42.97,42.99,60465.0,42.98,43.08,42.97,42.99,60465.0
2021-10-11 09:35:00,43.0,43.04,42.89,42.91,42069.0,43.0,43.04,42.89,42.91,42069.0
2021-10-11 09:40:00,42.91,42.99,42.87,42.97,53952.0,42.91,42.99,42.87,42.97,53952.0
2021-10-11 09:45:00,42.98,42.99,42.88,42.89,24918.0,42.98,42.99,42.88,42.89,24918.0
2021-10-11 09:50:00,42.89,42.94,42.87,42.91,19399.0,42.89,42.94,42.87,42.91,19399.0
2021-10-11 09:55:00,42.91,43.02,42.9,43.02,19743.0,42.91,43.02,42.9,43.02,19743.0
2021-10-11 10:00:00,43.03,43.13,43.02,43.08,52297.0,43.03,43.13,43.02,43.08,52297.0
2021-10-11 10:05:00,43.09,43.14,43.07,43.13,26334.0,43.09,43.14,43.07,43.13,26334.0
2021-10-11 10:10:00,43.14,43.16,43.12,43.15,34029.0,43.14,43.16,43.12,43.15,34029.0
2021-10-11 10:15:00,43.16,43.23,43.15,43.22,19973.0,43.16,43.23,43.15,43.22,19973.0
2021-10-11 10:20:00,43.22,43.24,43.15,43.18,12178.0,43.22,43.24,43.15,43.18,12178.0
2021-10-11 10:25:00,43.18,43.18,43.12,43.17,18698.0,43.18,43.18,43.12,43.17,18698.0
2021-10-11 10:30:00,43.18,43.2,43.17,43.18,12082.0,43.18,43.2,43.17,43.18,12082.0
2021-10-11 10:35:00,43.16,43.21,43.16,43.19,14821.0,43.16,43.21,43.16,43.19,14821.0
2021-10-11 10:40:00,43.19,43.19,43.13,43.16,27932.0,43.19,43.19,43.13,43.16,27932.0
2021-10-11 10:45:00,43.17,43.18,43.13,43.15,29597.0,43.17,43.18,43.13,43.15,29597.0
2021-10-11 10:50:00,43.16,43.21,43.16,43.17,21873.0,43.16,43.21,43.16,43.17,21873.0
2021-10-11 10:55:00,43.17,43.18,43.12,43.13,15064.0,43.17,43.18,43.12,43.13,15064.0
2021-10-11 11:00:00,43.13,43.15,43.09,43.12,32066.0,43.13,43.15,43.09,43.12,32066.0
2021-10-11 11:05:00,43.12,43.13,43.05,43.05,41270.0,43.12,43.13,43.05,43.05,41270.0
2021-10-11 11:10:00,43.05,43.08,43.03,43.04,34053.0,43.05,43.08,43.03,43.04,34053.0
2021-10-11 11:15:00,43.04,43.05,42.91,42.92,28550.0,43.04,43.05,42.91,42.92,28550.0
2021-10-11 11:20:00,42.92,42.94,42.91,42.93,12888.0,42.92,42.94,42.91,42.93,12888.0
2021-10-11 11:25:00,42.93,42.93,42.84,42.86,14179.0,42.93,42.93,42.84,42.86,14179.0
2021-10-11 11:30:00,42.86,42.92,42.85,42.91,34939.0,42.86,42.92,42.85,42.91,34939.0
2021-10-11 11:35:00,42.92,42.99,42.91,42.98,22980.0,42.92,42.99,42.91,42.98,22980.0
2021-10-11 11:40:00,42.98,43.02,42.96,42.97,15700.0,42.98,43.02,42.96,42.97,15700.0
2021-10-11 11:45:00,42.98,43.0,42.96,42.99,14647.0,42.98,43.0,42.96,42.99,14647.0
2021-10-11 11:50:00,42.99,42.99,42.92,42.94,23511.0,42.99,42.99,42.92,42.94,23511.0
2021-10-11 11:55:00,42.94,42.94,42.89,42.92,32359.0,42.94,42.94,42.89,42.92,32359.0
2021-10-11 12:00:00,42.92,42.92,42.85,42.85,15241.0,42.92,42.92,42.85,42.85,15241.0
2021-10-11 12:05:00,42.85,42.86,42.8,42.86,63463.0,42.85,42.86,42.8,42.86,63463.0
2021-10-11 12:10:00,42.86,42.87,42.84,42.84,14746.0,42.86,42.87,42.84,42.84,14746.0
2021-10-11 12:15:00,42.84,42.9,42.84,42.89,18224.0,42.84,42.9,42.84,42.89,18224.0
2021-10-11 12:20:00,42.89,42.92,42.88,42.92,10155.0,42.89,42.92,42.88,42.92,10155.0
2021-10-11 12:25:00,42.91,42.92,42.89,42.91,23231.0,42.91,42.92,42.89,42.91,23231.0
2021-10-11 12:30:00,42.91,42.93,42.89,42.91,12023.0,42.91,42.93,42.89,42.91,12023.0
2021-10-11 12:35:00,42.91,42.97,42.9,42.92,52937.0,42.91,42.97,42.9,42.92,52937.0
2021-10-11 12:40:00,42.93,42.93,42.88,42.9,16731.0,42.93,42.93,42.88,42.9,16731.0
2021-10-11 12:45:00,42.9,42.91,42.86,42.86,27811.0,42.9,42.91,42.86,42.86,27811.0
2021-10-11 12:50:00,42.86,42.86,42.78,42.81,35399.0,42.86,42.86,42.78,42.81,35399.0
2021-10-11 12:55:00,42.8,42.82,42.7,42.71,40435.0,42.8,42.82,42.7,42.71,40435.0
2021-10-11 13:00:00,42.71,42.71,42.65,42.65,34127.0,42.71,42.71,42.65,42.65,34127.0
2021-10-11 13:05:00,42.65,42.66,42.61,42.64,36112.0,42.65,42.66,42.61,42.64,36112.0
2021-10-11 13:10:00,42.64,42.66,42.61,42.61,24588.0,42.64,42.66,42.61,42.61,24588.0
2021-10-11 13:15:00,42.61,42.68,42.59,42.68,17738.0,42.61,42.68,42.59,42.68,17738.0
2021-10-11 13:20:00,42.68,42.68,42.55,42.58,23609.0,42.68,42.68,42.55,42.58,23609.0
2021-10-11 13:25:00,42.57,42.57,42.49,42.52,43961.0,42.57,42.57,42.49,42.52,43961.0
2021-10-11 13:30:00,42.52,42.53,42.47,42.5,32569.0,42.52,42.53,42.47,42.5,32569.0
2021-10-11 13:35:00,42.5,42.52,42.45,42.47,27398.0,42.5,42.52,42.45,42.47,27398.0
2021-10-11 13:40:00,42.46,42.49,42.43,42.46,41613.0,42.46,42.49,42.43,42.46,41613.0
2021-10-11 13:45:00,42.45,42.45,42.35,42.41,51118.0,42.45,42.45,42.35,42.41,51118.0
2021-10-11 13:50:00,42.41,42.41,42.36,42.41,29834.0,42.41,42.41,42.36,42.41,29834.0
2021-10-11 13:55:00,42.4,42.44,42.38,42.41,34820.0,42.4,42.44,42.38,42.41,34820.0
2021-10-11 14:00:00,42.41,42.45,42.38,42.4,25659.0,42.41,42.45,42.38,42.4,25659.0
2021-10-11 14:05:00,42.41,42.46,42.4,42.43,30014.0,42.41,42.46,42.4,42.43,30014.0
2021-10-11 14:10:00,42.43,42.44,42.4,42.41,34547.0,42.43,42.44,42.4,42.41,34547.0
2021-10-11 14:15:00,42.41,42.44,42.39,42.41,64202.0,42.41,42.44,42.39,42.41,64202.0
2021-10-11 14:20:00,42.41,42.44,42.38,42.39,54390.0,42.41,42.44,42.38,42.39,54390.0
2021-10-11 14:25:00,42.38,42.39,42.35,42.39,21402.0,42.38,42.39,42.35,42.39,21402.0
2021-10-11 14:30:00,42.38,42.41,42.35,42.38,34229.0,42.38,42.41,42.35,42.38,34229.0
2021-10-11 14:35:00,42.38,42.38,42.31,42.32,17376.0,42.38,42.38,42.31,42.32,17376.0
2021-10-11 14:40:00,42.32,42.38,42.31,42.37,65121.0,42.32,42.38,42.31,42.37,65121.0
2021-10-11 14:45:00,42.37,42.37,42.33,42.34,18214.0,42.37,42.37,42.33,42.34,18214.0
2021-10-11 14:50:00,42.33,42.35,42.3,42.32,19859.0,42.33,42.35,42.3,42.32,19859.0
2021-10-11 14:55:00,42.32,42.38,42.31,42.36,24349.0,42.32,42.38,42.31,42.36,24349.0
2021-10-11 15:00:00,42.35,42.4,42.35,42.39,17120.0,42.35,42.4,42.35,42.39,17120.0
2021-10-11 15:05:00,42.39,42.4,42.3,42.32,27885.0,42.39,42.4,42.3,42.32,27885.0
2021-10-11 15:10:00,42.31,42.34,42.3,42.33,16100.0,42.31,42.34,42.3,42.33,16100.0
2021-10-11 15:15:00,42.33,42.33,42.28,42.29,27818.0,42.33,42.33,42.28,42.29,27818.0
2021-10-11 15:20:00,42.29,42.3,42.26,42.27,30943.0,42.29,42.3,42.26,42.27,30943.0
2021-10-11 15:25:00,42.27,42.3,42.2,42.21,47265.0,42.27,42.3,42.2,42.21,47265.0
2021-10-11 15:30:00,42.22,42.26,42.18,42.19,57548.0,42.22,42.26,42.18,42.19,57548.0
2021-10-11 15:35:00,42.18,42.19,42.09,42.15,198382.0,42.18,42.19,42.09,42.15,198382.0
2021-10-11 15:40:00,42.15,42.24,42.13,42.22,61642.0,42.15,42.24,42.13,42.22,61642.0
2021-10-11 15:45:00,42.22,42.27,42.21,42.25,72446.0,42.22,42.27,42.21,42.25,72446.0
2021-10-11 15:50:00,42.26,42.26,42.19,42.22,80990.0,42.26,42.26,42.19,42.22,80990.0
2021-10-11 15:55:00,42.22,42.22,42.12,42.15,261712.0,42.22,42.22,42.12,42.15,261712.0
2021-10-12 09:30:00,42.29,42.45,42.19,42.25,66036.0,42.29,42.45,42.19,42.25,66036.0
2021-10-12 09:35:00,42.24,42.29,42.21,42.29,20113.0,42.24,42.29,42.21,42.29,20113.0
2021-10-12 09:40:00,42.28,42.36,42.16,42.2,92434.0,42.28,42.36,42.16,42.2,92434.0
2021-10-12 09:45:00,42.21,42.25,42.09,42.14,94915.0,42.21,42.25,42.09,42.14,94915.0
2021-10-12 09:50:00,42.14,42.31,42.12,42.25,60004.0,42.14,42.31,42.12,42.25,60004.0
2021-10-12 09:55:00,42.25,42.34,42.25,42.26,29809.0,42.25,42.34,42.25,42.26,29809.0
2021-10-12 10:00:00,42.26,42.33,42.25,42.25,41396.0,42.26,42.33,42.25,42.25,41396.0
2021-10-12 10:05:00,42.26,42.35,42.25,42.27,54484.0,42.26,42.35,42.25,42.27,54484.0
2021-10-12 10:10:00,42.27,42.43,42.25,42.4,33645.0,42.27,42.43,42.25,42.4,33645.0
2021-10-12 10:15:00,42.4,42.48,42.37,42.44,23368.0,42.4,42.48,42.37,42.44,23368.0
2021-10-12 10:20:00,42.44,42.45,42.38,42.4,22621.0,42.44,42.45,42.38,42.4,22621.0
2021-10-12 10:25:00,42.39,42.4,42.33,42.36,42915.0,42.39,42.4,42.33,42.36,42915.0
2021-10-12 10:30:00,42.36,42.36,42.28,42.35,42009.0,42.36,42.36,42.28,42.35,42009.0
2021-10-12 10:35:00,42.36,42.36,42.28,42.32,57344.0,42.36,42.36,42.28,42.32,57344.0
2021-10-12 10:40:00,42.32,42.38,42.31,42.34,76052.0,42.32,42.38,42.31,42.34,76052.0
2021-10-12 10:45:00,42.36,42.4,42.35,42.35,18352.0,42.36,42.4,42.35,42.35,18352.0
2021-10-12 10:50:00,42.35,42.37,42.32,42.34,32752.0,42.35,42.37,42.32,42.34,32752.0
2021-10-12 10:55:00,42.35,42.37,42.33,42.34,28164.0,42.35,42.37,42.33,42.34,28164.0
2021-10-12 11:00:00,42.35,42.41,42.31,42.33,35299.0,42.35,42.41,42.31,42.33,35299.0
2021-10-12 11:05:00,42.33,42.4,42.32,42.36,29781.0,42.33,42.4,42.32,42.36,29781.0
2021-10-12 11:10:00,42.37,42.37,42.34,42.34,13496.0,42.37,42.37,42.34,42.34,13496.0
2021-10-12 11:15:00,42.35,42.36,42.25,42.27,26669.0,42.35,42.36,42.25,42.27,26669.0
2021-10-12 11:20:00,42.27,42.31,42.21,42.3,21982.0,42.27,42.31,42.21,42.3,21982.0
2021-10-12 11:25:00,42.3,42.33,42.27,42.33,18783.0,42.3,42.33,42.27,42.33,18783.0
2021-10-12 11:30:00,42.34,42.36,42.32,42.32,15589.0,42.34,42.36,42.32,42.32,15589.0
2021-10-12 11:35:00,42.32,42.39,42.31,42.38,22228.0,42.32,42.39,42.31,42.38,22228.0
2021-10-12 11:40:00,42.37,42.39,42.32,42.35,15956.0,42.37,42.39,42.32,42.35,15956.0
2021-10-12 11:45:00,42.35,42.4,42.32,42.39,21609.0,42.35,42.4,42.32,42.39,21609.0
2021-10-12 11:50:00,42.39,42.41,42.36,42.4,14019.0,42.39,42.41,42.36,42.4,14019.0
2021-10-12 11:55:00,42.41,42.43,42.38,42.43,11037.0,42.41,42.43,42.38,42.43,11037.0
2021-10-12 12:00:00,42.42,42.47,42.41,42.47,14120.0,42.42,42.47,42.41,42.47,14120.0
2021-10-12 12:05:00,42.47,42.49,42.45,42.45,10552.0,42.47,42.49,42.45,42.45,10552.0
2021-10-12 12:10:00,42.45,42.47,42.44,42.47,9422.0,42.45,42.47,42.44,42.47,9422.0
2021-10-12 12:15:00,42.47,42.49,42.43,42.43,9355.0,42.47,42.49,42.43,42.43,9355.0
2021-10-12 12:20:00,42.43,42.44,42.39,42.39,28988.0,42.43,42.44,42.39,42.39,28988.0
2021-10-12 12:25:00,42.4,42.4,42.35,42.36,20287.0,42.4,42.4,42.35,42.36,20287.0
2021-10-12 12:30:00,42.36,42.38,42.28,42.29,31590.0,42.36,42.38,42.28,42.29,31590.0
2021-10-12 12:35:00,42.29,42.29,42.23,42.25,27721.0,42.29,42.29,42.23,42.25,27721.0
2021-10-12 12:40:00,42.24,42.25,42.21,42.23,18347.0,42.24,42.25,42.21,42.23,18347.0
2021-10-12 12:45:00,42.23,42.23,42.18,42.22,21804.0,42.23,42.23,42.18,42.22,21804.0
2021-10-12 12:50:00,42.23,42.24,42.19,42.19,10232.0,42.23,42.24,42.19,42.19,10232.0
2021-10-12 12:55:00,42.19,42.2,42.15,42.16,21681.0,42.19,42.2,42.15,42.16,21681.0
2021-10-12 13:00:00,42.16,42.17,42.11,42.12,16002.0,42.16,42.17,42.11,42.12,16002.0
2021-10-12 13:05:00,42.13,42.14,42.08,42.12,26509.0,42.13,42.14,42.08,42.12,26509.0
2021-10-12 13:10:00,42.12,42.16,42.12,42.15,14524.0,42.12,42.16,42.12,42.15,14524.0
2021-10-12 13:15:00,42.16,42.17,42.13,42.16,12243.0,42.16,42.17,42.13,42.16,12243.0
2021-10-12 13:20:00,42.17,42.21,42.16,42.16,24795.0,42.17,42.21,42.16,42.16,24795.0
2021-10-12 13:25:00,42.16,42.25,42.15,42.24,17663.0,42.16,42.25,42.15,42.24,17663.0
2021-10-12 13:30:00,42.23,42.24,42.21,42.23,5774.0,42.23,42.24,42.21,42.23,5774.0
2021-10-12 13:35:00,42.22,42.26,42.22,42.26,17862.0,42.22,42.26,42.22,42.26,17862.0
2021-10-12 13:40:00,42.26,42.27,42.24,42.24,13303.0,42.26,42.27,42.24,42.24,13303.0
2021-10-12 13:45:00,42.24,42.28,42.22,42.27,19302.0,42.24,42.28,42.22,42.27,19302.0
2021-10-12 13:50:00,42.27,42.29,42.2,42.21,30037.0,42.27,42.29,42.2,42.21,30037.0
2021-10-12 13:55:00,42.21,42.23,42.19,42.19,144093.0,42.21,42.23,42.19,42.19,144093.0
2021-10-12 14:00:00,42.19,42.22,42.17,42.21,21686.0,42.19,42.22,42.17,42.21,21686.0
2021-10-12 14:05:00,42.21,42.21,42.18,42.2,14156.0,42.21,42.21,42.18,42.2,14156.0
2021-10-12 14:10:00,42.2,42.27,42.2,42.26,52589.0,42.2,42.27,42.2,42.26,52589.0
2021-10-12 14:15:00,42.25,42.31,42.24,42.25,26952.0,42.25,42.31,42.24,42.25,26952.0
2021-10-12 14:20:00,42.26,42.28,42.25,42.25,17619.0,42.26,42.28,42.25,42.25,17619.0
2021-10-12 14:25:00,42.25,42.27,42.24,42.25,22851.0,42.25,42.27,42.24,42.25,22851.0
2021-10-12 14:30:00,42.25,42.29,42.24,42.28,14621.0,42.25,42.29,42.24,42.28,14621.0
2021-10-12 14:35:00,42.29,42.29,42.24,42.25,30504.0,42.29,42.29,42.24,42.25,30504.0
2021-10-12 14:40:00,42.25,42.26,42.24,42.25,16572.0,42.25,42.26,42.24,42.25,16572.0
2021-10-12 14:45:00,42.25,42.26,42.22,42.24,38780.0,42.25,42.26,42.22,42.24,38780.0
2021-10-12 14:50:00,42.24,42.24,42.19,42.21,11953.0,42.24,42.24,42.19,42.21,11953.0
2021-10-12 14:55:00,42.2,42.21,42.12,42.14,28529.0,42.2,42.21,42.12,42.14,28529.0
2021-10-12 15:00:00,42.13,42.17,42.11,42.14,30753.0,42.13,42.17,42.11,42.14,30753.0
2021-10-12 15:05:00,42.13,42.14,42.1,42.11,20377.0,42.13,42.14,42.1,42.11,20377.0
2021-10-12 15:10:00,42.11,42.13,42.1,42.11,18435.0,42.11,42.13,42.1,42.11,18435.0
2021-10-12 15:15:00,42.11,42.11,42.08,42.11,23792.0,42.11,42.11,42.08,42.11,23792.0
2021-10-12 15:20:00,42.11,42.12,42.07,42.12,18483.0,42.11,42.12,42.07,42.12,18483.0
2021-10-12 15:25:00,42.12,42.13,42.08,42.09,21867.0,42.12,42.13,42.08,42.09,21867.0
2021-10-12 15:30:00,42.08,42.11,42.04,42.1,39880.0,42.08,42.11,42.04,42.1,39880.0
2021-10-12 15:35:00,42.11,42.13,42.06,42.07,78744.0,42.11,42.13,42.06,42.07,78744.0
2021-10-12 15:40:00,42.08,42.08,41.98,41.98,80959.0,42.08,42.08,41.98,41.98,80959.0
2021-10-12 15:45:00,41.98,42.04,41.95,42.02,92535.0,41.98,42.04,41.95,42.02,92535.0
2021-10-12 15:50:00,42.02,42.04,41.99,42.03,100724.0,42.02,42.04,41.99,42.03,100724.0
2021-10-12 15:55:00,42.04,42.15,42.03,42.09,259030.0,42.04,42.15,42.03,42.09,259030.0
2021-10-13 09:30:00,42.15,42.33,42.09,42.14,42339.0,42.15,42.33,42.09,42.14,42339.0
2021-10-13 09:35:00,42.15,42.2,42.1,42.16,43394.0,42.15,42.2,42.1,42.16,43394.0
2021-10-13 09:40:00,42.15,42.21,42.09,42.21,97979.0,42.15,42.21,42.09,42.21,97979.0
2021-10-13 09:45:00,42.21,42.23,41.93,41.94,158506.0,42.21,42.23,41.93,41.94,158506.0
2021-10-13 09:50:00,41.93,42.0,41.9,41.97,72473.0,41.93,42.0,41.9,41.97,72473.0
2021-10-13 09:55:00,41.96,42.05,41.94,42.02,58377.0,41.96,42.05,41.94,42.02,58377.0
2021-10-13 10:00:00,42.03,42.14,41.99,42.12,59886.0,42.03,42.14,41.99,42.12,59886.0
2021-10-13 10:05:00,42.11,42.16,42.07,42.1,28778.0,42.11,42.16,42.07,42.1,28778.0
2021-10-13 10:10:00,42.11,42.11,42.0,42.04,36734.0,42.11,42.11,42.0,42.04,36734.0
2021-10-13 10:15:00,42.04,42.11,42.03,42.06,33934.0,42.04,42.11,42.03,42.06,33934.0
2021-10-13 10:20:00,42.05,42.06,41.92,41.93,43092.0,42.05,42.06,41.92,41.93,43092.0
2021-10-13 10:25:00,41.92,41.96,41.86,41.89,39259.0,41.92,41.96,41.86,41.89,39259.0
2021-10-13 10:30:00,41.88,42.0,41.88,42.0,26779.0,41.88,42.0,41.88,42.0,26779.0
2021-10-13 10:35:00,42.01,42.1,41.99,42.07,41998.0,42.01,42.1,41.99,42.07,41998.0
2021-10-13 10:40:00,42.07,42.16,42.02,42.14,36615.0,42.07,42.16,42.02,42.14,36615.0
2021-10-13 10:45:00,42.14,42.16,42.08,42.09,31739.0,42.14,42.16,42.08,42.09,31739.0
2021-10-13 10:50:00,42.09,42.13,42.03,42.03,20718.0,42.09,42.13,42.03,42.03,20718.0
2021-10-13 10:55:00,42.03,42.03,41.98,41.98,29568.0,42.03,42.03,41.98,41.98,29568.0
2021-10-13 11:00:00,41.98,42.02,41.92,41.99,42296.0,41.98,42.02,41.92,41.99,42296.0
2021-10-13 11:05:00,41.98,42.02,41.93,41.96,30997.0,41.98,42.02,41.93,41.96,30997.0
2021-10-13 11:10:00,41.96,42.0,41.94,41.96,30011.0,41.96,42.0,41.94,41.96,30011.0
2021-10-13 11:15:00,41.96,41.99,41.91,41.97,25761.0,41.96,41.99,41.91,41.97,25761.0
2021-10-13 11:20:00,41.97,41.99,41.91,41.91,23761.0,41.97,41.99,41.91,41.91,23761.0
2021-10-13 11:25:00,41.9,41.93,41.85,41.89,58595.0,41.9,41.93,41.85,41.89,58595.0
2021-10-13 11:30:00,41.89,41.9,41.86,41.9,29813.0,41.89,41.9,41.86,41.9,29813.0
2021-10-13 11:35:00,41.9,41.9,41.84,41.86,17960.0,41.9,41.9,41.84,41.86,17960.0
2021-10-13 11:40:00,41.87,41.96,41.85,41.96,33308.0,41.87,41.96,41.85,41.96,33308.0
2021-10-13 11:45:00,41.96,42.09,41.95,42.05,49150.0,41.96,42.09,41.95,42.05,49150.0
2021-10-13 11:50:00,42.05,42.08,41.97,41.98,25249.0,42.05,42.08,41.97,41.98,25249.0
2021-10-13 11:55:00,41.98,42.0,41.94,41.95,24696.0,41.98,42.0,41.94,41.95,24696.0
2021-10-13 12:00:00,41.95,42.0,41.93,41.98,33327.0,41.95,42.0,41.93,41.98,33327.0
2021-10-13 12:05:00,41.98,42.07,41.97,42.06,42595.0,41.98,42.07,41.97,42.06,42595.0
2021-10-13 12:10:00,42.05,42.06,42.04,42.05,9783.0,42.05,42.06,42.04,42.05,9783.0
2021-10-13 12:15:00,42.04,42.05,42.01,42.04,25929.0,42.04,42.05,42.01,42.04,25929.0
2021-10-13 12:20:00,42.05,42.07,42.0,42.07,21900.0,42.05,42.07,42.0,42.07,21900.0
2021-10-13 12:25:00,42.06,42.07,42.04,42.05,37626.0,42.06,42.07,42.04,42.05,37626.0
2021-10-13 12:30:00,42.05,42.06,41.98,41.98,65691.0,42.05,42.06,41.98,41.98,65691.0
2021-10-13 12:35:00,41.98,42.01,41.98,41.98,36790.0,41.98,42.01,41.98,41.98,36790.0
2021-10-13 12:40:00,41.98,42.04,41.98,42.0,32535.0,41.98,42.04,41.98,42.0,32535.0
2021-10-13 12:45:00,42.01,42.05,41.99,42.04,45709.0,42.01,42.05,41.99,42.04,45709.0
2021-10-13 12:50:00,42.05,42.06,42.0,42.02,14144.0,42.05,42.06,42.0,42.02,14144.0
2021-10-13 12:55:00,42.02,42.03,41.99,42.02,27850.0,42.02,42.03,41.99,42.02,27850.0
2021-10-13 13:00:00,42.02,42.08,42.0,42.07,34521.0,42.02,42.08,42.0,42.07,34521.0
2021-10-13 13:05:00,42.07,42.08,42.04,42.05,25618.0,42.07,42.08,42.04,42.05,25618.0
2021-10-13 13:10:00,42.06,42.08,42.05,42.06,20233.0,42.06,42.08,42.05,42.06,20233.0
2021-10-13 13:15:00,42.07,42.07,42.03,42.05,21309.0,42.07,42.07,42.03,42.05,21309.0
2021-10-13 13:20:00,42.05,42.08,42.04,42.08,27203.0,42.05,42.08,42.04,42.08,27203.0
2021-10-13 13:25:00,42.07,42.11,42.06,42.09,14063.0,42.07,42.11,42.06,42.09,14063.0
2021-10-13 13:30:00,42.1,42.15,42.09,42.1,24280.0,42.1,42.15,42.09,42.1,24280.0
2021-10-13 13:35:00,42.11,42.14,42.08,42.11,13276.0,42.11,42.14,42.08,42.11,13276.0
2021-10-13 13:40:00,42.11,42.16,42.1,42.16,24697.0,42.11,42.16,42.1,42.16,24697.0
2021-10-13 13:45:00,42.16,42.17,42.13,42.14,18956.0,42.16,42.17,42.13,42.14,18956.0
2021-10-13 13:50:00,42.14,42.15,42.12,42.15,16776.0,42.14,42.15,42.12,42.15,16776.0
2021-10-13 13:55:00,42.14,42.16,42.12,42.13,16237.0,42.14,42.16,42.12,42.13,16237.0
2021-10-13 14:00:00,42.13,42.23,42.1,42.14,73298.0,42.13,42.23,42.1,42.14,73298.0
2021-10-13 14:05:00,42.15,42.18,42.08,42.17,43259.0,42.15,42.18,42.08,42.17,43259.0
2021-10-13 14:10:00,42.16,42.17,42.13,42.17,36012.0,42.16,42.17,42.13,42.17,36012.0
2021-10-13 14:15:00,42.16,42.17,42.1,42.1,21467.0,42.16,42.17,42.1,42.1,21467.0
2021-10-13 14:20:00,42.09,42.13,42.05,42.05,21784.0,42.09,42.13,42.05,42.05,21784.0
2021-10-13 14:25:00,42.06,42.07,42.0,42.01,29964.0,42.06,42.07,42.0,42.01,29964.0
2021-10-13 14:30:00,42.01,42.03,41.97,41.98,62002.0,42.01,42.03,41.97,41.98,62002.0
2021-10-13 14:35:00,41.99,42.0,41.96,41.97,18944.0,41.99,42.0,41.96,41.97,18944.0
2021-10-13 14:40:00,41.98,41.99,41.91,41.93,35415.0,41.98,41.99,41.91,41.93,35415.0
2021-10-13 14:45:00,41.93,41.95,41.89,41.9,16697.0,41.93,41.95,41.89,41.9,16697.0
2021-10-13 14:50:00,41.89,41.92,41.88,41.91,27771.0,41.89,41.92,41.88,41.91,27771.0
2021-10-13 14:55:00,41.91,41.93,41.9,41.91,28682.0,41.91,41.93,41.9,41.91,28682.0
2021-10-13 15:00:00,41.91,41.94,41.86,41.87,23106.0,41.91,41.94,41.86,41.87,23106.0
2021-10-13 15:05:00,41.87,41.92,41.83,41.91,63424.0,41.87,41.92,41.83,41.91,63424.0
2021-10-13 15:10:00,41.9,41.91,41.83,41.83,39084.0,41.9,41.91,41.83,41.83,39084.0
2021-10-13 15:15:00,41.83,41.87,41.8,41.8,28115.0,41.83,41.87,41.8,41.8,28115.0
2021-10-13 15:20:00,41.81,41.82,41.76,41.77,31261.0,41.81,41.82,41.76,41.77,31261.0
2021-10-13 15:25:00,41.76,41.78,41.75,41.75,32082.0,41.76,41.78,41.75,41.75,32082.0
2021-10-13 15:30:00,41.76,41.82,41.75,41.8,75118.0,41.76,41.82,41.75,41.8,75118.0
2021-10-13 15:35:00,41.8,41.85,41.79,41.84,61714.0,41.8,41.85,41.79,41.84,61714.0
2021-10-13 15:40:00,41.84,41.86,41.76,41.79,52428.0,41.84,41.86,41.76,41.79,52428.0
2021-10-13 15:45:00,41.78,41.84,41.77,41.82,121992.0,41.78,41.84,41.77,41.82,121992.0
2021-10-13 15:50:00,41.81,41.84,41.79,41.83,150006.0,41.81,41.84,41.79,41.83,150006.0
2021-10-13 15:55:00,41.83,41.83,41.77,41.78,488530.0,41.83,41.83,41.77,41.78,488530.0
2021-10-14 09:30:00,42.06,42.47,42.06,42.34,72164.0,42.06,42.47,42.06,42.34,72164.0
2021-10-14 09:35:00,42.37,42.43,42.28,42.4,31148.0,42.37,42.43,42.28,42.4,31148.0
2021-10-14 09:40:00,42.39,42.45,42.3,42.34,63930.0,42.39,42.45,42.3,42.34,63930.0
2021-10-14 09:45:00,42.35,42.43,42.34,42.4,21396.0,42.35,42.43,42.34,42.4,21396.0
2021-10-14 09:50:00,42.39,42.54,42.39,42.46,45827.0,42.39,42.54,42.39,42.46,45827.0
2021-10-14 09:55:00,42.45,42.53,42.38,42.53,39993.0,42.45,42.53,42.38,42.53,39993.0
2021-10-14 10:00:00,42.53,42.73,42.52,42.73,103133.0,42.53,42.73,42.52,42.73,103133.0
2021-10-14 10:05:00,42.73,42.8,42.66,42.78,143878.0,42.73,42.8,42.66,42.78,143878.0
2021-10-14 10:10:00,42.78,42.88,42.76,42.86,146281.0,42.78,42.88,42.76,42.86,146281.0
2021-10-14 10:15:00,42.88,42.93,42.87,42.9,72167.0,42.88,42.93,42.87,42.9,72167.0
2021-10-14 10:20:00,42.9,43.03,42.85,43.02,148891.0,42.9,43.03,42.85,43.02,148891.0
2021-10-14 10:25:00,43.01,43.12,42.99,43.02,199150.0,43.01,43.12,42.99,43.02,199150.0
2021-10-14 10:30:00,43.02,43.05,42.94,42.96,128063.0,43.02,43.05,42.94,42.96,128063.0
2021-10-14 10:35:00,42.95,42.97,42.9,42.97,76409.0,42.95,42.97,42.9,42.97,76409.0
2021-10-14 10:40:00,42.98,42.98,42.9,42.9,59532.0,42.98,42.98,42.9,42.9,59532.0
2021-10-14 10:45:00,42.91,42.98,42.9,42.98,38087.0,42.91,42.98,42.9,42.98,38087.0
2021-10-14 10:50:00,42.98,42.99,42.94,42.95,37327.0,42.98,42.99,42.94,42.95,37327.0
2021-10-14 10:55:00,42.94,42.97,42.93,42.95,51051.0,42.94,42.97,42.93,42.95,51051.0
2021-10-14 11:00:00,42.94,43.0,42.94,42.97,26621.0,42.94,43.0,42.94,42.97,26621.0
2021-10-14 11:05:00,42.97,43.03,42.92,42.93,31646.0,42.97,43.03,42.92,42.93,31646.0
2021-10-14 11:10:00,42.93,42.94,42.87,42.94,44430.0,42.93,42.94,42.87,42.94,44430.0
2021-10-14 11:15:00,42.95,42.96,42.93,42.96,24700.0,42.95,42.96,42.93,42.96,24700.0
2021-10-14 11:20:00,42.96,43.02,42.95,42.98,37825.0,42.96,43.02,42.95,42.98,37825.0
2021-10-14 11:25:00,42.98,42.99,42.91,42.93,42506.0,42.98,42.99,42.91,42.93,42506.0
2021-10-14 11:30:00,42.94,42.97,42.93,42.95,24574.0,42.94,42.97,42.93,42.95,24574.0
2021-10-14 11:35:00,42.95,42.97,42.94,42.96,36092.0,42.95,42.97,42.94,42.96,36092.0
2021-10-14 11:40:00,42.96,42.97,42.94,42.95,18562.0,42.96,42.97,42.94,42.95,18562.0
2021-10-14 11:45:00,42.95,42.96,42.93,42.96,38334.0,42.95,42.96,42.93,42.96,38334.0
2021-10-14 11:50:00,42.97,42.97,42.94,42.97,41546.0,42.97,42.97,42.94,42.97,41546.0
2021-10-14 11:55:00,42.97,43.01,42.96,43.01,51872.0,42.97,43.01,42.96,43.01,51872.0
2021-10-14 12:00:00,43.0,43.02,42.97,43.02,15441.0,43.0,43.02,42.97,43.02,15441.0
2021-10-14 12:05:00,43.02,43.03,42.99,43.01,11426.0,43.02,43.03,42.99,43.01,11426.0
2021-10-14 12:10:00,43.02,43.07,43.01,43.04,21923.0,43.02,43.07,43.01,43.04,21923.0
2021-10-14 12:15:00,43.04,43.04,42.96,42.98,28731.0,43.04,43.04,42.96,42.98,28731.0
2021-10-14 12:20:00,42.98,43.06,42.97,43.04,49617.0,42.98,43.06,42.97,43.04,49617.0
2021-10-14 12:25:00,43.04,43.06,43.04,43.05,11669.0,43.04,43.06,43.04,43.05,11669.0
2021-10-14 12:30:00,43.06,43.09,43.04,43.09,28782.0,43.06,43.09,43.04,43.09,28782.0
2021-10-14 12:35:00,43.08,43.11,43.06,43.07,26030.0,43.08,43.11,43.06,43.07,26030.0
2021-10-14 12:40:00,43.07,43.08,43.05,43.05,22383.0,43.07,43.08,43.05,43.05,22383.0
2021-10-14 12:45:00,43.05,43.13,43.05,43.12,52744.0,43.05,43.13,43.05,43.12,52744.0
2021-10-14 12:50:00,43.12,43.13,43.11,43.11,34765.0,43.12,43.13,43.11,43.11,34765.0
2021-10-14 12:55:00,43.11,43.13,43.09,43.13,18235.0,43.11,43.13,43.09,43.13,18235.0
2021-10-14 13:00:00,43.13,43.15,43.08,43.09,25975.0,43.13,43.15,43.08,43.09,25975.0
2021-10-14 13:05:00,43.09,43.09,43.07,43.09,25526.0,43.09,43.09,43.07,43.09,25526.0
2021-10-14 13:10:00,43.09,43.1,43.05,43.08,23252.0,43.09,43.1,43.05,43.08,23252.0
2021-10-14 13:15:00,43.08,43.12,43.08,43.12,29839.0,43.08,43.12,43.08,43.12,29839.0
2021-10-14 13:20:00,43.11,43.11,43.08,43.09,23275.0,43.11,43.11,43.08,43.09,23275.0
2021-10-14 13:25:00,43.09,43.11,43.07,43.09,34759.0,43.09,43.11,43.07,43.09,34759.0
2021-10-14 13:30:00,43.09,43.15,43.08,43.11,25482.0,43.09,43.15,43.08,43.11,25482.0
2021-10-14 13:35:00,43.11,43.16,43.1,43.12,30112.0,43.11,43.16,43.1,43.12,30112.0
2021-10-14 13:40:00,43.13,43.14,43.1,43.12,17090.0,43.13,43.14,43.1,43.12,17090.0
2021-10-14 13:45:00,43.12,43.13,43.1,43.11,27573.0,43.12,43.13,43.1,43.11,27573.0
2021-10-14 13:50:00,43.12,43.14,43.09,43.12,36794.0,43.12,43.14,43.09,43.12,36794.0
2021-10-14 13:55:00,43.12,43.13,43.11,43.13,25111.0,43.12,43.13,43.11,43.13,25111.0
2021-10-14 14:00:00,43.12,43.15,43.11,43.12,21642.0,43.12,43.15,43.11,43.12,21642.0
2021-10-14 14:05:00,43.12,43.14,43.1,43.12,23709.0,43.12,43.14,43.1,43.12,23709.0
2021-10-14 14:10:00,43.11,43.18,43.11,43.18,33318.0,43.11,43.18,43.11,43.18,33318.0
2021-10-14 14:15:00,43.17,43.19,43.12,43.17,41052.0,43.17,43.19,43.12,43.17,41052.0
2021-10-14 14:20:00,43.18,43.22,43.16,43.22,22668.0,43.18,43.22,43.16,43.22,22668.0
2021-10-14 14:25:00,43.22,43.25,43.2,43.24,50122.0,43.22,43.25,43.2,43.24,50122.0
2021-10-14 14:30:00,43.25,43.25,43.2,43.21,19229.0,43.25,43.25,43.2,43.21,19229.0
2021-10-14 14:35:00,43.21,43.25,43.2,43.25,34803.0,43.21,43.25,43.2,43.25,34803.0
2021-10-14 14:40:00,43.25,43.25,43.22,43.25,44736.0,43.25,43.25,43.22,43.25,44736.0
2021-10-14 14:45:00,43.24,43.26,43.22,43.25,57526.0,43.24,43.26,43.22,43.25,57526.0
2021-10-14 14:50:00,43.25,43.28,43.24,43.28,31702.0,43.25,43.28,43.24,43.28,31702.0
2021-10-14 14:55:00,43.27,43.32,43.26,43.29,62275.0,43.27,43.32,43.26,43.29,62275.0
2021-10-14 15:00:00,43.29,43.3,43.28,43.3,16687.0,43.29,43.3,43.28,43.3,16687.0
2021-10-14 15:05:00,43.3,43.35,43.26,43.28,83396.0,43.3,43.35,43.26,43.28,83396.0
2021-10-14 15:10:00,43.27,43.31,43.26,43.3,50402.0,43.27,43.31,43.26,43.3,50402.0
2021-10-14 15:15:00,43.3,43.33,43.29,43.33,42404.0,43.3,43.33,43.29,43.33,42404.0
2021-10-14 15:20:00,43.32,43.37,43.28,43.32,250154.0,43.32,43.37,43.28,43.32,250154.0
2021-10-14 15:25:00,43.32,43.34,43.31,43.32,38192.0,43.32,43.34,43.31,43.32,38192.0
2021-10-14 15:30:00,43.32,43.35,43.3,43.31,82009.0,43.32,43.35,43.3,43.31,82009.0
2021-10-14 15:35:00,43.3,43.34,43.29,43.33,92991.0,43.3,43.34,43.29,43.33,92991.0
2021-10-14 15:40:00,43.33,43.34,43.31,43.34,103736.0,43.33,43.34,43.31,43.34,103736.0
2021-10-14 15:45:00,43.34,43.36,43.32,43.34,342455.0,43.34,43.36,43.32,43.34,342455.0
2021-10-14 15:50:00,43.34,43.36,43.27,43.27,267440.0,43.34,43.36,43.27,43.27,267440.0
2021-10-14 15:55:00,43.27,43.3,43.24,43.25,617591.0,43.27,43.3,43.24,43.25,617591.0
2021-10-15 09:30:00,43.58,43.65,43.28,43.33,329207.0,43.58,43.65,43.28,43.33,329207.0
2021-10-15 09:35:00,43.32,43.39,43.1,43.12,70896.0,43.32,43.39,43.1,43.12,70896.0
2021-10-15 09:40:00,43.11,43.21,43.05,43.19,78233.0,43.11,43.21,43.05,43.19,78233.0
2021-10-15 09:45:00,43.19,43.3,43.17,43.26,276911.0,43.19,43.3,43.17,43.26,276911.0
2021-10-15 09:50:00,43.27,43.5,43.25,43.29,171381.0,43.27,43.5,43.25,43.29,171381.0
2021-10-15 09:55:00,43.32,43.41,43.3,43.31,59145.0,43.32,43.41,43.3,43.31,59145.0
2021-10-15 10:00:00,43.3,43.37,43.29,43.37,56640.0,43.3,43.37,43.29,43.37,56640.0
2021-10-15 10:05:00,43.38,43.44,43.34,43.37,48218.0,43.38,43.44,43.34,43.37,48218.0
2021-10-15 10:10:00,43.36,43.41,43.34,43.36,71810.0,43.36,43.41,43.34,43.36,71810.0
2021-10-15 10:15:00,43.36,43.38,43.27,43.28,32999.0,43.36,43.38,43.27,43.28,32999.0
2021-10-15 10:20:00,43.28,43.35,43.28,43.34,22976.0,43.28,43.35,43.28,43.34,22976.0
2021-10-15 10:25:00,43.34,43.37,43.3,43.31,95851.0,43.34,43.37,43.3,43.31,95851.0
2021-10-15 10:30:00,43.32,43.35,43.3,43.34,23394.0,43.32,43.35,43.3,43.34,23394.0
2021-10-15 10:35:00,43.34,43.44,43.33,43.43,29372.0,43.34,43.44,43.33,43.43,29372.0
2021-10-15 10:40:00,43.43,43.48,43.39,43.44,51297.0,43.43,43.48,43.39,43.44,51297.0
2021-10-15 10:45:00,43.44,43.47,43.42,43.45,30682.0,43.44,43.47,43.42,43.45,30682.0
2021-10-15 10:50:00,43.45,43.48,43.44,43.46,16529.0,43.45,43.48,43.44,43.46,16529.0
2021-10-15 10:55:00,43.47,43.47,43.42,43.45,33910.0,43.47,43.47,43.42,43.45,33910.0
2021-10-15 11:00:00,43.46,43.5,43.43,43.5,26045.0,43.46,43.5,43.43,43.5,26045.0
2021-10-15 11:05:00,43.5,43.52,43.45,43.52,51028.0,43.5,43.52,43.45,43.52,51028.0
2021-10-15 11:10:00,43.52,43.55,43.51,43.52,41186.0,43.52,43.55,43.51,43.52,41186.0
2021-10-15 11:15:00,43.52,43.55,43.52,43.52,22809.0,43.52,43.55,43.52,43.52,22809.0
2021-10-15 11:20:00,43.52,43.52,43.44,43.45,25337.0,43.52,43.52,43.44,43.45,25337.0
2021-10-15 11:25:00,43.45,43.49,43.44,43.47,30723.0,43.45,43.49,43.44,43.47,30723.0
2021-10-15 11:30:00,43.47,43.53,43.47,43.51,44105.0,43.47,43.53,43.47,43.51,44105.0
2021-10-15 11:35:00,43.52,43.52,43.4,43.41,75715.0,43.52,43.52,43.4,43.41,75715.0
2021-10-15 11:40:00,43.41,43.47,43.4,43.44,74398.0,43.41,43.47,43.4,43.44,74398.0
2021-10-15 11:45:00,43.45,43.52,43.44,43.52,59411.0,43.45,43.52,43.44,43.52,59411.0
2021-10-15 11:50:00,43.51,43.52,43.49,43.52,31500.0,43.51,43.52,43.49,43.52,31500.0
2021-10-15 11:55:00,43.52,43.55,43.5,43.52,32259.0,43.52,43.55,43.5,43.52,32259.0
2021-10-15 12:00:00,43.52,43.61,43.51,43.6,29391.0,43.52,43.61,43.51,43.6,29391.0
2021-10-15 12:05:00,43.6,43.65,43.58,43.64,29679.0,43.6,43.65,43.58,43.64,29679.0
2021-10-15 12:10:00,43.65,43.65,43.6,43.61,22709.0,43.65,43.65,43.6,43.61,22709.0
2021-10-15 12:15:00,43.61,43.67,43.59,43.67,57636.0,43.61,43.67,43.59,43.67,57636.0
2021-10-15 12:20:00,43.66,43.68,43.52,43.52,67953.0,43.66,43.68,43.52,43.52,67953.0
2021-10-15 12:25:00,43.52,43.53,43.47,43.52,25749.0,43.52,43.53,43.47,43.52,25749.0
2021-10-15 12:30:00,43.52,43.55,43.5,43.54,20528.0,43.52,43.55,43.5,43.54,20528.0
2021-10-15 12:35:00,43.53,43.56,43.52,43.55,12628.0,43.53,43.56,43.52,43.55,12628.0
2021-10-15 12:40:00,43.55,43.57,43.51,43.55,18819.0,43.55,43.57,43.51,43.55,18819.0
2021-10-15 12:45:00,43.55,43.57,43.51,43.52,38484.0,43.55,43.57,43.51,43.52,38484.0
2021-10-15 12:50:00,43.52,43.58,43.52,43.56,11695.0,43.52,43.58,43.52,43.56,11695.0
2021-10-15 12:55:00,43.55,43.58,43.5,43.5,16829.0,43.55,43.58,43.5,43.5,16829.0
2021-10-15 13:00:00,43.49,43.51,43.48,43.5,29446.0,43.49,43.51,43.48,43.5,29446.0
2021-10-15 13:05:00,43.5,43.56,43.49,43.54,13882.0,43.5,43.56,43.49,43.54,13882.0
2021-10-15 13:10:00,43.55,43.55,43.5,43.5,14400.0,43.55,43.55,43.5,43.5,14400.0
2021-10-15 13:15:00,43.51,43.54,43.48,43.48,17227.0,43.51,43.54,43.48,43.48,17227.0
2021-10-15 13:20:00,43.48,43.48,43.45,43.47,7119.0,43.48,43.48,43.45,43.47,7119.0
2021-10-15 13:25:00,43.47,43.48,43.42,43.42,27846.0,43.47,43.48,43.42,43.42,27846.0
2021-10-15 13:30:00,43.42,43.48,43.42,43.48,10284.0,43.42,43.48,43.42,43.48,10284.0
2021-10-15 13:35:00,43.48,43.49,43.47,43.48,20300.0,43.48,43.49,43.47,43.48,20300.0
2021-10-15 13:40:00,43.48,43.54,43.48,43.54,18209.0,43.48,43.54,43.48,43.54,18209.0
2021-10-15 13:45:00,43.54,43.56,43.53,43.55,23827.0,43.54,43.56,43.53,43.55,23827.0
2021-10-15 13:50:00,43.55,43.59,43.55,43.57,15842.0,43.55,43.59,43.55,43.57,15842.0
2021-10-15 13:55:00,43.56,43.57,43.53,43.54,28097.0,43.56,43.57,43.53,43.54,28097.0
2021-10-15 14:00:00,43.54,43.6,43.54,43.6,20061.0,43.54,43.6,43.54,43.6,20061.0
2021-10-15 14:05:00,43.6,43.64,43.59,43.62,18418.0,43.6,43.64,43.59,43.62,18418.0
2021-10-15 14:10:00,43.61,43.63,43.6,43.61,18756.0,43.61,43.63,43.6,43.61,18756.0
2021-10-15 14:15:00,43.62,43.63,43.58,43.59,30916.0,43.62,43.63,43.58,43.59,30916.0
2021-10-15 14:20:00,43.59,43.61,43.57,43.61,20567.0,43.59,43.61,43.57,43.61,20567.0
2021-10-15 14:25:00,43.61,43.62,43.57,43.57,33832.0,43.61,43.62,43.57,43.57,33832.0
2021-10-15 14:30:00,43.57,43.57,43.54,43.55,11133.0,43.57,43.57,43.54,43.55,11133.0
2021-10-15 14:35:00,43.55,43.56,43.52,43.55,14938.0,43.55,43.56,43.52,43.55,14938.0
2021-10-15 14:40:00,43.55,43.57,43.55,43.57,17376.0,43.55,43.57,43.55,43.57,17376.0
2021-10-15 14:45:00,43.58,43.58,43.54,43.54,35031.0,43.58,43.58,43.54,43.54,35031.0
2021-10-15 14:50:00,43.55,43.55,43.5,43.52,18089.0,43.55,43.55,43.5,43.52,18089.0
2021-10-15 14:55:00,43.52,43.56,43.52,43.55,16940.0,43.52,43.56,43.52,43.55,16940.0
2021-10-15 15:00:00,43.55,43.56,43.5,43.51,31053.0,43.55,43.56,43.5,43.51,31053.0
2021-10-15 15:05:00,43.5,43.53,43.49,43.52,117548.0,43.5,43.53,43.49,43.52,117548.0
2021-10-15 15:10:00,43.52,43.55,43.5,43.55,64442.0,43.52,43.55,43.5,43.55,64442.0
2021-10-15 15:15:00,43.54,43.56,43.51,43.52,35724.0,43.54,43.56,43.51,43.52,35724.0
2021-10-15 15:20:00,43.52,43.52,43.44,43.47,22861.0,43.52,43.52,43.44,43.47,22861.0
2021-10-15 15:25:00,43.47,43.51,43.46,43.5,32805.0,43.47,43.51,43.46,43.5,32805.0
2021-10-15 15:30:00,43.49,43.49,43.44,43.47,44495.0,43.49,43.49,43.44,43.47,44495.0
2021-10-15 15:35:00,43.47,43.53,43.44,43.52,42321.0,43.47,43.53,43.44,43.52,42321.0
2021-10-15 15:40:00,43.52,43.53,43.48,43.48,57938.0,43.52,43.53,43.48,43.48,57938.0
2021-10-15 15:45:00,43.48,43.49,43.43,43.47,86892.0,43.48,43.49,43.43,43.47,86892.0
2021-10-15 15:50:00,43.47,43.49,43.43,43.44,128509.0,43.47,43.49,43.43,43.44,128509.0
2021-10-15 15:55:00,43.45,43.46,43.39,43.4,456403.0,43.45,43.46,43.39,43.4,456403.0
2021-10-18 09:30:00,43.01,43.01,42.58,42.58,79227.0,43.01,43.01,42.58,42.58,79227.0
2021-10-18 09:35:00,42.5,42.5,42.28,42.39,38663.0,42.5,42.5,42.28,42.39,38663.0
2021-10-18 09:40:00,42.39,42.44,42.29,42.37,35326.0,42.39,42.44,42.29,42.37,35326.0
2021-10-18 09:45:00,42.38,42.4,42.26,42.4,47264.0,42.38,42.4,42.26,42.4,47264.0
2021-10-18 09:50:00,42.41,42.6,42.4,42.59,51258.0,42.41,42.6,42.4,42.59,51258.0
2021-10-18 09:55:00,42.6,42.67,42.55,42.58,45296.0,42.6,42.67,42.55,42.58,45296.0
2021-10-18 10:00:00,42.58,42.65,42.5,42.63,47849.0,42.58,42.65,42.5,42.63,47849.0
2021-10-18 10:05:00,42.63,42.68,42.6,42.63,37115.0,42.63,42.68,42.6,42.63,37115.0
2021-10-18 10:10:00,42.62,42.7,42.61,42.66,21043.0,42.62,42.7,42.61,42.66,21043.0
2021-10-18 10:15:00,42.66,42.68,42.63,42.66,20659.0,42.66,42.68,42.63,42.66,20659.0
2021-10-18 10:20:00,42.66,42.71,42.64,42.67,44809.0,42.66,42.71,42.64,42.67,44809.0
2021-10-18 10:25:00,42.68,42.72,42.64,42.72,27974.0,42.68,42.72,42.64,42.72,27974.0
2021-10-18 10:30:00,42.73,42.8,42.72,42.8,45422.0,42.73,42.8,42.72,42.8,45422.0
2021-10-18 10:35:00,42.79,42.87,42.78,42.8,93120.0,42.79,42.87,42.78,42.8,93120.0
2021-10-18 10:40:00,42.81,42.89,42.8,42.89,74495.0,42.81,42.89,42.8,42.89,74495.0
2021-10-18 10:45:00,42.89,42.9,42.77,42.8,104078.0,42.89,42.9,42.77,42.8,104078.0
2021-10-18 10:50:00,42.79,42.86,42.79,42.8,44989.0,42.79,42.86,42.79,42.8,44989.0
2021-10-18 10:55:00,42.79,42.86,42.78,42.84,40338.0,42.79,42.86,42.78,42.84,40338.0
2021-10-18 11:00:00,42.85,42.94,42.85,42.93,58974.0,42.85,42.94,42.85,42.93,58974.0
2021-10-18 11:05:00,42.94,42.98,42.93,42.95,46517.0,42.94,42.98,42.93,42.95,46517.0
2021-10-18 11:10:00,42.95,42.95,42.89,42.91,60109.0,42.95,42.95,42.89,42.91,60109.0
2021-10-18 11:15:00,42.91,42.97,42.9,42.96,48537.0,42.91,42.97,42.9,42.96,48537.0
2021-10-18 11:20:00,42.95,43.05,42.95,43.03,56158.0,42.95,43.05,42.95,43.03,56158.0
2021-10-18 11:25:00,43.02,43.03,42.95,42.97,31042.0,43.02,43.03,42.95,42.97,31042.0
2021-10-18 11:30:00,42.96,42.98,42.94,42.96,13253.0,42.96,42.98,42.94,42.96,13253.0
2021-10-18 11:35:00,42.96,43.0,42.95,42.98,17486.0,42.96,43.0,42.95,42.98,17486.0
2021-10-18 11:40:00,42.97,43.02,42.97,43.0,18825.0,42.97,43.02,42.97,43.0,18825.0
2021-10-18 11:45:00,43.01,43.05,43.01,43.03,16558.0,43.01,43.05,43.01,43.03,16558.0
2021-10-18 11:50:00,43.03,43.05,43.01,43.05,23543.0,43.03,43.05,43.01,43.05,23543.0
2021-10-18 11:55:00,43.04,43.05,43.02,43.03,14132.0,43.04,43.05,43.02,43.03,14132.0
2021-10-18 12:00:00,43.04,43.04,42.96,43.01,20144.0,43.04,43.04,42.96,43.01,20144.0
2021-10-18 12:05:00,43.0,43.02,42.99,43.01,84972.0,43.0,43.02,42.99,43.01,84972.0
2021-10-18 12:10:00,43.0,43.0,42.95,42.96,25680.0,43.0,43.0,42.95,42.96,25680.0
2021-10-18 12:15:00,42.96,42.96,42.93,42.93,24206.0,42.96,42.96,42.93,42.93,24206.0
2021-10-18 12:20:00,42.93,42.94,42.89,42.9,12476.0,42.93,42.94,42.89,42.9,12476.0
2021-10-18 12:25:00,42.9,42.9,42.86,42.88,24860.0,42.9,42.9,42.86,42.88,24860.0
2021-10-18 12:30:00,42.88,42.88,42.83,42.87,13075.0,42.88,42.88,42.83,42.87,13075.0
2021-10-18 12:35:00,42.87,42.87,42.8,42.82,11886.0,42.87,42.87,42.8,42.82,11886.0
2021-10-18 12:40:00,42.81,42.86,42.81,42.81,15848.0,42.81,42.86,42.81,42.81,15848.0
2021-10-18 12:45:00,42.81,42.81,42.78,42.79,14238.0,42.81,42.81,42.78,42.79,14238.0
2021-10-18 12:50:00,42.79,42.83,42.76,42.8,26803.0,42.79,42.83,42.76,42.8,26803.0
2021-10-18 12:55:00,42.8,42.87,42.8,42.84,16269.0,42.8,42.87,42.8,42.84,16269.0
2021-10-18 13:00:00,42.84,42.88,42.84,42.86,9081.0,42.84,42.88,42.84,42.86,9081.0
2021-10-18 13:05:00,42.85,42.87,42.81,42.82,19007.0,42.85,42.87,42.81,42.82,19007.0
2021-10-18 13:10:00,42.82,42.84,42.82,42.83,5405.0,42.82,42.84,42.82,42.83,5405.0
2021-10-18 13:15:00,42.83,42.84,42.82,42.84,9318.0,42.83,42.84,42.82,42.84,9318.0
2021-10-18 13:20:00,42.84,42.84,42.81,42.81,6591.0,42.84,42.84,42.81,42.81,6591.0
2021-10-18 13:25:00,42.8,42.82,42.79,42.82,8125.0,42.8,42.82,42.79,42.82,8125.0
2021-10-18 13:30:00,42.82,42.84,42.81,42.84,2460.0,42.82,42.84,42.81,42.84,2460.0
2021-10-18 13:35:00,42.84,42.84,42.79,42.79,7655.0,42.84,42.84,42.79,42.79,7655.0
2021-10-18 13:40:00,42.78,42.78,42.75,42.75,8537.0,42.78,42.78,42.75,42.75,8537.0
2021-10-18 13:45:00,42.75,42.76,42.73,42.75,11205.0,42.75,42.76,42.73,42.75,11205.0
2021-10-18 13:50:00,42.75,42.76,42.71,42.71,11347.0,42.75,42.76,42.71,42.71,11347.0
2021-10-18 13:55:00,42.72,42.72,42.67,42.69,23198.0,42.72,42.72,42.67,42.69,23198.0
2021-10-18 14:00:00,42.69,42.72,42.67,42.72,11298.0,42.69,42.72,42.67,42.72,11298.0
2021-10-18 14:05:00,42.72,42.74,42.7,42.73,15330.0,42.72,42.74,42.7,42.73,15330.0
2021-10-18 14:10:00,42.73,42.74,42.7,42.72,13161.0,42.73,42.74,42.7,42.72,13161.0
2021-10-18 14:15:00,42.72,42.73,42.71,42.72,9563.0,42.72,42.73,42.71,42.72,9563.0
2021-10-18 14:20:00,42.72,42.72,42.69,42.71,13270.0,42.72,42.72,42.69,42.71,13270.0
2021-10-18 14:25:00,42.72,42.74,42.7,42.74,7890.0,42.72,42.74,42.7,42.74,7890.0
2021-10-18 14:30:00,42.73,42.76,42.72,42.76,12197.0,42.73,42.76,42.72,42.76,12197.0
2021-10-18 14:35:00,42.75,42.77,42.74,42.75,7801.0,42.75,42.77,42.74,42.75,7801.0
2021-10-18 14:40:00,42.76,42.77,42.75,42.76,4380.0,42.76,42.77,42.75,42.76,4380.0
2021-10-18 14:45:00,42.76,42.76,42.72,42.75,19444.0,42.76,42.76,42.72,42.75,19444.0
2021-10-18 14:50:00,42.75,42.78,42.74,42.77,20196.0,42.75,42.78,42.74,42.77,20196.0
2021-10-18 14:55:00,42.78,42.8,42.76,42.76,17183.0,42.78,42.8,42.76,42.76,17183.0
2021-10-18 15:00:00,42.77,42.81,42.76,42.81,18993.0,42.77,42.81,42.76,42.81,18993.0
2021-10-18 15:05:00,42.82,42.83,42.81,42.82,10040.0,42.82,42.83,42.81,42.82,10040.0
2021-10-18 15:10:00,42.82,42.82,42.78,42.8,21088.0,42.82,42.82,42.78,42.8,21088.0
2021-10-18 15:15:00,42.79,42.83,42.78,42.83,25314.0,42.79,42.83,42.78,42.83,25314.0
2021-10-18 15:20:00,42.82,42.86,42.81,42.82,47462.0,42.82,42.86,42.81,42.82,47462.0
2021-10-18 15:25:00,42.82,42.83,42.79,42.82,17601.0,42.82,42.83,42.79,42.82,17601.0
2021-10-18 15:30:00,42.82,42.87,42.8,42.83,32247.0,42.82,42.87,42.8,42.83,32247.0
2021-10-18 15:35:00,42.84,42.84,42.81,42.82,23313.0,42.84,42.84,42.81,42.82,23313.0
2021-10-18 15:40:00,42.81,42.87,42.81,42.87,36399.0,42.81,42.87,42.81,42.87,36399.0
2021-10-18 15:45:00,42.87,42.88,42.81,42.88,31200.0,42.87,42.88,42.81,42.88,31200.0
2021-10-18 15:50:00,42.88,42.93,42.87,42.89,91269.0,42.88,42.93,42.87,42.89,91269.0
2021-10-18 15:55:00,42.89,42.89,42.78,42.79,290199.0,42.89,42.89,42.78,42.79,290199.0
2021-10-19 09:30:00,43.23,43.37,43.11,43.22,124119.0,43.23,43.37,43.11,43.22,124119.0
2021-10-19 09:35:00,43.2,43.34,43.13,43.33,97198.0,43.2,43.34,43.13,43.33,97198.0
2021-10-19 09:40:00,43.33,43.48,43.32,43.36,127019.0,43.33,43.48,43.32,43.36,127019.0
2021-10-19 09:45:00,43.34,43.37,43.28,43.34,37349.0,43.34,43.37,43.28,43.34,37349.0
2021-10-19 09:50:00,43.35,43.49,43.35,43.49,48134.0,43.35,43.49,43.35,43.49,48134.0
2021-10-19 09:55:00,43.5,43.64,43.47,43.54,55758.0,43.5,43.64,43.47,43.54,55758.0
2021-10-19 10:00:00,43.55,43.69,43.54,43.69,47239.0,43.55,43.69,43.54,43.69,47239.0
2021-10-19 10:05:00,43.69,43.81,43.69,43.8,33772.0,43.69,43.81,43.69,43.8,33772.0
2021-10-19 10:10:00,43.8,43.93,43.79,43.93,61777.0,43.8,43.93,43.79,43.93,61777.0
2021-10-19 10:15:00,43.93,43.99,43.93,43.96,124483.0,43.93,43.99,43.93,43.96,124483.0
2021-10-19 10:20:00,43.96,44.07,43.93,44.04,123940.0,43.96,44.07,43.93,44.04,123940.0
2021-10-19 10:25:00,44.04,44.05,43.96,44.03,117198.0,44.04,44.05,43.96,44.03,117198.0
2021-10-19 10:30:00,44.03,44.08,43.99,44.05,97850.0,44.03,44.08,43.99,44.05,97850.0
2021-10-19 10:35:00,44.05,44.06,44.01,44.02,64828.0,44.05,44.06,44.01,44.02,64828.0
2021-10-19 10:40:00,44.02,44.08,44.0,44.05,67580.0,44.02,44.08,44.0,44.05,67580.0
2021-10-19 10:45:00,44.05,44.05,43.93,43.95,43810.0,44.05,44.05,43.93,43.95,43810.0
2021-10-19 10:50:00,43.96,44.03,43.93,44.02,49827.0,43.96,44.03,43.93,44.02,49827.0
2021-10-19 10:55:00,44.02,44.04,43.96,43.98,27687.0,44.02,44.04,43.96,43.98,27687.0
2021-10-19 11:00:00,43.98,44.04,43.98,44.02,27651.0,43.98,44.04,43.98,44.02,27651.0
2021-10-19 11:05:00,44.02,44.1,44.01,44.09,22266.0,44.02,44.1,44.01,44.09,22266.0
2021-10-19 11:10:00,44.09,44.22,44.09,44.2,38771.0,44.09,44.22,44.09,44.2,38771.0
2021-10-19 11:15:00,44.2,44.28,44.18,44.23,119037.0,44.2,44.28,44.18,44.23,119037.0
2021-10-19 11:20:00,44.23,44.28,44.2,44.21,90731.0,44.23,44.28,44.2,44.21,90731.0
2021-10-19 11:25:00,44.2,44.21,44.13,44.19,58866.0,44.2,44.21,44.13,44.19,58866.0
2021-10-19 11:30:00,44.18,44.18,44.12,44.12,43461.0,44.18,44.18,44.12,44.12,43461.0
2021-10-19 11:35:00,44.12,44.19,44.12,44.16,32953.0,44.12,44.19,44.12,44.16,32953.0
2021-10-19 11:40:00,44.16,44.2,44.15,44.2,138356.0,44.16,44.2,44.15,44.2,138356.0
2021-10-19 11:45:00,44.2,44.29,44.15,44.27,78706.0,44.2,44.29,44.15,44.27,78706.0
2021-10-19 11:50:00,44.27,44.27,44.18,44.2,42718.0,44.27,44.27,44.18,44.2,42718.0
2021-10-19 11:55:00,44.19,44.21,44.14,44.21,86719.0,44.19,44.21,44.14,44.21,86719.0
2021-10-19 12:00:00,44.21,44.25,44.17,44.24,47020.0,44.21,44.25,44.17,44.24,47020.0
2021-10-19 12:05:00,44.24,44.27,44.21,44.27,20907.0,44.24,44.27,44.21,44.27,20907.0
2021-10-19 12:10:00,44.26,44.35,44.26,44.33,57193.0,44.26,44.35,44.26,44.33,57193.0
2021-10-19 12:15:00,44.33,44.34,44.27,44.33,41689.0,44.33,44.34,44.27,44.33,41689.0
2021-10-19 12:20:00,44.32,44.39,44.32,44.38,119060.0,44.32,44.39,44.32,44.38,119060.0
2021-10-19 12:25:00,44.38,44.42,44.36,44.4,54765.0,44.38,44.42,44.36,44.4,54765.0
2021-10-19 12:30:00,44.41,44.47,44.38,44.46,56251.0,44.41,44.47,44.38,44.46,56251.0
2021-10-19 12:35:00,44.46,44.46,44.39,44.4,46318.0,44.46,44.46,44.39,44.4,46318.0
2021-10-19 12:40:00,44.4,44.4,44.33,44.36,46379.0,44.4,44.4,44.33,44.36,46379.0
2021-10-19 12:45:00,44.36,44.37,44.31,44.34,32496.0,44.36,44.37,44.31,44.34,32496.0
2021-10-19 12:50:00,44.33,44.33,44.27,44.3,48048.0,44.33,44.33,44.27,44.3,48048.0
2021-10-19 12:55:00,44.3,44.33,44.29,44.31,16181.0,44.3,44.33,44.29,44.31,16181.0
2021-10-19 13:00:00,44.31,44.32,44.26,44.27,21931.0,44.31,44.32,44.26,44.27,21931.0
2021-10-19 13:05:00,44.26,44.26,44.21,44.23,18191.0,44.26,44.26,44.21,44.23,18191.0
2021-10-19 13:10:00,44.22,44.23,44.1,44.2,41017.0,44.22,44.23,44.1,44.2,41017.0
2021-10-19 13:15:00,44.19,44.24,44.18,44.23,19973.0,44.19,44.24,44.18,44.23,19973.0
2021-10-19 13:20:00,44.23,44.28,44.21,44.23,54593.0,44.23,44.28,44.21,44.23,54593.0
2021-10-19 13:25:00,44.23,44.25,44.17,44.22,40858.0,44.23,44.25,44.17,44.22,40858.0
2021-10-19 13:30:00,44.22,44.22,44.18,44.18,137147.0,44.22,44.22,44.18,44.18,137147.0
2021-10-19 13:35:00,44.18,44.18,44.06,44.07,18273.0,44.18,44.18,44.06,44.07,18273.0
2021-10-19 13:40:00,44.06,44.09,44.03,44.05,25906.0,44.06,44.09,44.03,44.05,25906.0
2021-10-19 13:45:00,44.05,44.05,44.0,44.05,25226.0,44.05,44.05,44.0,44.05,25226.0
2021-10-19 13:50:00,44.05,44.06,44.04,44.05,8365.0,44.05,44.06,44.04,44.05,8365.0
2021-10-19 13:55:00,44.06,44.09,44.04,44.08,23996.0,44.06,44.09,44.04,44.08,23996.0
2021-10-19 14:00:00,44.08,44.13,44.06,44.11,40107.0,44.08,44.13,44.06,44.11,40107.0
2021-10-19 14:05:00,44.11,44.15,44.1,44.15,20451.0,44.11,44.15,44.1,44.15,20451.0
2021-10-19 14:10:00,44.15,44.19,44.13,44.14,37929.0,44.15,44.19,44.13,44.14,37929.0
2021-10-19 14:15:00,44.14,44.14,44.09,44.12,36757.0,44.14,44.14,44.09,44.12,36757.0
2021-10-19 14:20:00,44.12,44.12,44.02,44.03,36126.0,44.12,44.12,44.02,44.03,36126.0
2021-10-19 14:25:00,44.04,44.06,44.0,44.01,46997.0,44.04,44.06,44.0,44.01,46997.0
2021-10-19 14:30:00,44.0,44.02,43.96,43.99,47798.0,44.0,44.02,43.96,43.99,47798.0
2021-10-19 14:35:00,43.99,44.03,43.98,44.01,39894.0,43.99,44.03,43.98,44.01,39894.0
2021-10-19 14:40:00,44.0,44.03,43.99,44.02,44561.0,44.0,44.03,43.99,44.02,44561.0
2021-10-19 14:45:00,44.02,44.04,43.99,44.03,38017.0,44.02,44.04,43.99,44.03,38017.0
2021-10-19 14:50:00,44.02,44.05,43.96,43.97,40288.0,44.02,44.05,43.96,43.97,40288.0
2021-10-19 14:55:00,43.98,44.01,43.98,44.0,31604.0,43.98,44.01,43.98,44.0,31604.0
2021-10-19 15:00:00,44.0,44.02,43.98,43.98,90390.0,44.0,44.02,43.98,43.98,90390.0
2021-10-19 15:05:00,43.98,44.07,43.98,44.05,56420.0,43.98,44.07,43.98,44.05,56420.0
2021-10-19 15:10:00,44.06,44.07,44.03,44.05,53080.0,44.06,44.07,44.03,44.05,53080.0
2021-10-19 15:15:00,44.05,44.07,44.04,44.05,30456.0,44.05,44.07,44.04,44.05,30456.0
2021-10-19 15:20:00,44.05,44.06,44.01,44.02,16790.0,44.05,44.06,44.01,44.02,16790.0
2021-10-19 15:25:00,44.02,44.08,44.01,44.08,28934.0,44.02,44.08,44.01,44.08,28934.0
2021-10-19 15:30:00,44.08,44.08,44.03,44.05,49385.0,44.08,44.08,44.03,44.05,49385.0
2021-10-19 15:35:00,44.05,44.09,44.03,44.05,46908.0,44.05,44.09,44.03,44.05,46908.0
2021-10-19 15:40:00,44.05,44.05,44.0,44.03,74254.0,44.05,44.05,44.0,44.03,74254.0
2021-10-19 15:45:00,44.02,44.09,44.01,44.07,97297.0,44.02,44.09,44.01,44.07,97297.0
2021-10-19 15:50:00,44.06,44.15,44.05,44.14,202743.0,44.06,44.15,44.05,44.14,202743.0
2021-10-19 15:55:00,44.13,44.16,44.08,44.13,430172.0,44.13,44.16,44.08,44.13,430172.0
2021-10-20 09:30:00,44.46,44.64,44.31,44.52,178571.0,44.46,44.64,44.31,44.52,178571.0
2021-10-20 09:35:00,44.53,44.53,44.28,44.3,105557.0,44.53,44.53,44.28,44.3,105557.0
2021-10-20 09:40:00,44.29,44.38,44.22,44.38,122479.0,44.29,44.38,44.22,44.38,122479.0
2021-10-20 09:45:00,44.39,44.5,44.36,44.45,83487.0,44.39,44.5,44.36,44.45,83487.0
2021-10-20 09:50:00,44.46,44.59,44.46,44.48,91696.0,44.46,44.59,44.46,44.48,91696.0
2021-10-20 09:55:00,44.49,44.58,44.36,44.36,350180.0,44.49,44.58,44.36,44.36,350180.0
2021-10-20 10:00:00,44.38,44.39,44.27,44.35,151843.0,44.38,44.39,44.27,44.35,151843.0
2021-10-20 10:05:00,44.35,44.5,44.34,44.5,83183.0,44.35,44.5,44.34,44.5,83183.0
2021-10-20 10:10:00,44.5,44.8,44.47,44.71,212950.0,44.5,44.8,44.47,44.71,212950.0
2021-10-20 10:15:00,44.7,44.78,44.68,44.77,110988.0,44.7,44.78,44.68,44.77,110988.0
2021-10-20 10:20:00,44.77,44.8,44.72,44.78,73114.0,44.77,44.8,44.72,44.78,73114.0
2021-10-20 10:25:00,44.79,44.85,44.68,44.69,143472.0,44.79,44.85,44.68,44.69,143472.0
2021-10-20 10:30:00,44.7,44.82,44.66,44.81,79876.0,44.7,44.82,44.66,44.81,79876.0
2021-10-20 10:35:00,44.81,44.86,44.74,44.84,89552.0,44.81,44.86,44.74,44.84,89552.0
2021-10-20 10:40:00,44.83,44.95,44.82,44.95,95578.0,44.83,44.95,44.82,44.95,95578.0
2021-10-20 10:45:00,44.95,45.0,44.92,45.0,90155.0,44.95,45.0,44.92,45.0,90155.0
2021-10-20 10:50:00,45.0,45.0,44.84,44.87,114012.0,45.0,45.0,44.84,44.87,114012.0
2021-10-20 10:55:00,44.88,44.9,44.78,44.81,90686.0,44.88,44.9,44.78,44.81,90686.0
2021-10-20 11:00:00,44.81,44.9,44.81,44.84,69834.0,44.81,44.9,44.81,44.84,69834.0
2021-10-20 11:05:00,44.85,44.9,44.84,44.86,62526.0,44.85,44.9,44.84,44.86,62526.0
2021-10-20 11:10:00,44.85,44.86,44.74,44.74,43050.0,44.85,44.86,44.74,44.74,43050.0
2021-10-20 11:15:00,44.75,44.75,44.68,44.71,44744.0,44.75,44.75,44.68,44.71,44744.0
2021-10-20 11:20:00,44.71,44.71,44.6,44.62,37048.0,44.71,44.71,44.6,44.62,37048.0
2021-10-20 11:25:00,44.62,44.67,44.43,44.47,277689.0,44.62,44.67,44.43,44.47,277689.0
2021-10-20 11:30:00,44.47,44.47,44.38,44.44,183436.0,44.47,44.47,44.38,44.44,183436.0
2021-10-20 11:35:00,44.44,44.45,44.36,44.41,59108.0,44.44,44.45,44.36,44.41,59108.0
2021-10-20 11:40:00,44.41,44.44,44.35,44.37,71663.0,44.41,44.44,44.35,44.37,71663.0
2021-10-20 11:45:00,44.37,44.45,44.36,44.43,55094.0,44.37,44.45,44.36,44.43,55094.0
2021-10-20 11:50:00,44.42,44.46,44.42,44.44,47567.0,44.42,44.46,44.42,44.44,47567.0
2021-10-20 11:55:00,44.43,44.44,44.34,44.37,54686.0,44.43,44.44,44.34,44.37,54686.0
2021-10-20 12:00:00,44.37,44.39,44.33,44.36,82215.0,44.37,44.39,44.33,44.36,82215.0
2021-10-20 12:05:00,44.35,44.4,44.35,44.39,45715.0,44.35,44.4,44.35,44.39,45715.0
2021-10-20 12:10:00,44.39,44.41,44.37,44.41,39968.0,44.39,44.41,44.37,44.41,39968.0
2021-10-20 12:15:00,44.41,44.41,44.37,44.37,23725.0,44.41,44.41,44.37,44.37,23725.0
2021-10-20 12:20:00,44.37,44.38,44.34,44.34,69609.0,44.37,44.38,44.34,44.34,69609.0
2021-10-20 12:25:00,44.34,44.36,44.29,44.33,61203.0,44.34,44.36,44.29,44.33,61203.0
2021-10-20 12:30:00,44.33,44.41,44.32,44.38,74892.0,44.33,44.41,44.32,44.38,74892.0
2021-10-20 12:35:00,44.38,44.41,44.35,44.39,54953.0,44.38,44.41,44.35,44.39,54953.0
2021-10-20 12:40:00,44.39,44.46,44.38,44.46,50088.0,44.39,44.46,44.38,44.46,50088.0
2021-10-20 12:45:00,44.46,44.46,44.39,44.42,28679.0,44.46,44.46,44.39,44.42,28679.0
2021-10-20 12:50:00,44.41,44.42,44.38,44.41,47120.0,44.41,44.42,44.38,44.41,47120.0
2021-10-20 12:55:00,44.4,44.44,44.38,44.44,16505.0,44.4,44.44,44.38,44.44,16505.0
2021-10-20 13:00:00,44.45,44.46,44.41,44.43,35879.0,44.45,44.46,44.41,44.43,35879.0
2021-10-20 13:05:00,44.44,44.5,44.43,44.5,29756.0,44.44,44.5,44.43,44.5,29756.0
2021-10-20 13:10:00,44.5,44.51,44.47,44.49,30864.0,44.5,44.51,44.47,44.49,30864.0
2021-10-20 13:15:00,44.49,44.5,44.41,44.41,33439.0,44.49,44.5,44.41,44.41,33439.0
2021-10-20 13:20:00,44.43,44.43,44.37,44.43,24467.0,44.43,44.43,44.37,44.43,24467.0
2021-10-20 13:25:00,44.43,44.45,44.41,44.43,39778.0,44.43,44.45,44.41,44.43,39778.0
2021-10-20 13:30:00,44.44,44.44,44.38,44.41,24489.0,44.44,44.44,44.38,44.41,24489.0
2021-10-20 13:35:00,44.41,44.44,44.41,44.41,18309.0,44.41,44.44,44.41,44.41,18309.0
2021-10-20 13:40:00,44.41,44.49,44.41,44.48,104927.0,44.41,44.49,44.41,44.48,104927.0
2021-10-20 13:45:00,44.48,44.5,44.46,44.5,25441.0,44.48,44.5,44.46,44.5,25441.0
2021-10-20 13:50:00,44.5,44.52,44.47,44.52,17741.0,44.5,44.52,44.47,44.52,17741.0
2021-10-20 13:55:00,44.52,44.52,44.49,44.52,15789.0,44.52,44.52,44.49,44.52,15789.0
2021-10-20 14:00:00,44.52,44.54,44.48,44.53,24550.0,44.52,44.54,44.48,44.53,24550.0
2021-10-20 14:05:00,44.53,44.57,44.52,44.56,19241.0,44.53,44.57,44.52,44.56,19241.0
2021-10-20 14:10:00,44.56,44.59,44.54,44.58,26894.0,44.56,44.59,44.54,44.58,26894.0
2021-10-20 14:15:00,44.58,44.59,44.55,44.56,29266.0,44.58,44.59,44.55,44.56,29266.0
2021-10-20 14:20:00,44.56,44.57,44.52,44.53,24994.0,44.56,44.57,44.52,44.53,24994.0
2021-10-20 14:25:00,44.53,44.55,44.52,44.54,14135.0,44.53,44.55,44.52,44.54,14135.0
2021-10-20 14:30:00,44.54,44.58,44.53,44.55,36855.0,44.54,44.58,44.53,44.55,36855.0
2021-10-20 14:35:00,44.55,44.57,44.54,44.55,19398.0,44.55,44.57,44.54,44.55,19398.0
2021-10-20 14:40:00,44.55,44.61,44.52,44.52,93851.0,44.55,44.61,44.52,44.52,93851.0
2021-10-20 14:45:00,44.53,44.55,44.5,44.53,24790.0,44.53,44.55,44.5,44.53,24790.0
2021-10-20 14:50:00,44.53,44.54,44.48,44.5,36247.0,44.53,44.54,44.48,44.5,36247.0
2021-10-20 14:55:00,44.51,44.54,44.47,44.48,29818.0,44.51,44.54,44.47,44.48,29818.0
2021-10-20 15:00:00,44.48,44.5,44.43,44.43,50410.0,44.48,44.5,44.43,44.43,50410.0
2021-10-20 15:05:00,44.44,44.46,44.43,44.43,38971.0,44.44,44.46,44.43,44.43,38971.0
2021-10-20 15:10:00,44.43,44.46,44.38,44.4,59857.0,44.43,44.46,44.38,44.4,59857.0
2021-10-20 15:15:00,44.39,44.39,44.34,44.37,59144.0,44.39,44.39,44.34,44.37,59144.0
2021-10-20 15:20:00,44.38,44.41,44.37,44.41,48192.0,44.38,44.41,44.37,44.41,48192.0
2021-10-20 15:25:00,44.41,44.41,44.38,44.41,63751.0,44.41,44.41,44.38,44.41,63751.0
2021-10-20 15:30:00,44.41,44.41,44.34,44.37,104113.0,44.41,44.41,44.34,44.37,104113.0
2021-10-20 15:35:00,44.37,44.37,44.32,44.35,78755.0,44.37,44.37,44.32,44.35,78755.0
2021-10-20 15:40:00,44.34,44.39,44.33,44.38,93911.0,44.34,44.39,44.33,44.38,93911.0
2021-10-20 15:45:00,44.38,44.4,44.33,44.34,218120.0,44.38,44.4,44.33,44.34,218120.0
2021-10-20 15:50:00,44.33,44.33,44.26,44.32,273618.0,44.33,44.33,44.26,44.32,273618.0
2021-10-20 15:55:00,44.31,44.51,44.31,44.48,715524.0,44.31,44.51,44.31,44.48,715524.0
2021-10-21 09:30:00,44.3,44.43,44.13,44.19,113880.0,44.3,44.43,44.13,44.19,113880.0
2021-10-21 09:35:00,44.17,44.27,44.05,44.25,137257.0,44.17,44.27,44.05,44.25,137257.0
2021-10-21 09:40:00,44.25,44.35,44.23,44.26,42370.0,44.25,44.35,44.23,44.26,42370.0
2021-10-21 09:45:00,44.27,44.44,44.26,44.35,48347.0,44.27,44.44,44.26,44.35,48347.0
2021-10-21 09:50:00,44.34,44.41,44.26,44.27,73935.0,44.34,44.41,44.26,44.27,73935.0
2021-10-21 09:55:00,44.27,44.39,44.21,44.38,102796.0,44.27,44.39,44.21,44.38,102796.0
2021-10-21 10:00:00,44.38,44.42,44.36,44.4,77135.0,44.38,44.42,44.36,44.4,77135.0
2021-10-21 10:05:00,44.39,44.43,44.37,44.41,44711.0,44.39,44.43,44.37,44.41,44711.0
2021-10-21 10:10:00,44.42,44.42,44.36,44.37,26765.0,44.42,44.42,44.36,44.37,26765.0
2021-10-21 10:15:00,44.36,44.48,44.36,44.42,18666.0,44.36,44.48,44.36,44.42,18666.0
2021-10-21 10:20:00,44.43,44.45,44.4,44.41,13871.0,44.43,44.45,44.4,44.41,13871.0
2021-10-21 10:25:00,44.41,44.53,44.4,44.47,30063.0,44.41,44.53,44.4,44.47,30063.0
2021-10-21 10:30:00,44.47,44.51,44.46,44.47,17827.0,44.47,44.51,44.46,44.47,17827.0
2021-10-21 10:35:00,44.48,44.54,44.48,44.54,30449.0,44.48,44.54,44.48,44.54,30449.0
2021-10-21 10:40:00,44.54,44.57,44.52,44.53,17302.0,44.54,44.57,44.52,44.53,17302.0
2021-10-21 10:45:00,44.53,44.62,44.52,44.62,53484.0,44.53,44.62,44.52,44.62,53484.0
2021-10-21 10:50:00,44.61,44.65,44.58,44.63,80869.0,44.61,44.65,44.58,44.63,80869.0
2021-10-21 10:55:00,44.63,44.68,44.62,44.63,64162.0,44.63,44.68,44.62,44.63,64162.0
2021-10-21 11:00:00,44.62,44.63,44.55,44.55,45400.0,44.62,44.63,44.55,44.55,45400.0
2021-10-21 11:05:00,44.55,44.6,44.52,44.54,38429.0,44.55,44.6,44.52,44.54,38429.0
2021-10-21 11:10:00,44.54,44.57,44.52,44.53,74200.0,44.54,44.57,44.52,44.53,74200.0
2021-10-21 11:15:00,44.53,44.54,44.46,44.48,27288.0,44.53,44.54,44.46,44.48,27288.0
2021-10-21 11:20:00,44.48,44.51,44.47,44.51,17118.0,44.48,44.51,44.47,44.51,17118.0
2021-10-21 11:25:00,44.51,44.51,44.43,44.43,54255.0,44.51,44.51,44.43,44.43,54255.0
2021-10-21 11:30:00,44.44,44.47,44.42,44.46,32138.0,44.44,44.47,44.42,44.46,32138.0
2021-10-21 11:35:00,44.46,44.54,44.46,44.49,54764.0,44.46,44.54,44.46,44.49,54764.0
2021-10-21 11:40:00,44.5,44.51,44.49,44.51,17755.0,44.5,44.51,44.49,44.51,17755.0
2021-10-21 11:45:00,44.51,44.53,44.49,44.51,45215.0,44.51,44.53,44.49,44.51,45215.0
2021-10-21 11:50:00,44.52,44.53,44.51,44.53,12526.0,44.52,44.53,44.51,44.53,12526.0
2021-10-21 11:55:00,44.54,44.61,44.53,44.61,74056.0,44.54,44.61,44.53,44.61,74056.0
2021-10-21 12:00:00,44.61,44.67,44.6,44.61,61759.0,44.61,44.67,44.6,44.61,61759.0
2021-10-21 12:05:00,44.62,44.64,44.59,44.59,29991.0,44.62,44.64,44.59,44.59,29991.0
2021-10-21 12:10:00,44.58,44.61,44.57,44.59,14100.0,44.58,44.61,44.57,44.59,14100.0
2021-10-21 12:15:00,44.59,44.64,44.59,44.63,26547.0,44.59,44.64,44.59,44.63,26547.0
2021-10-21 12:20:00,44.62,44.66,44.62,44.63,27536.0,44.62,44.66,44.62,44.63,27536.0
2021-10-21 12:25:00,44.62,44.64,44.59,44.63,47955.0,44.62,44.64,44.59,44.63,47955.0
2021-10-21 12:30:00,44.62,44.64,44.61,44.62,27218.0,44.62,44.64,44.61,44.62,27218.0
2021-10-21 12:35:00,44.62,44.62,44.58,44.6,65850.0,44.62,44.62,44.58,44.6,65850.0
2021-10-21 12:40:00,44.61,44.68,44.6,44.65,32832.0,44.61,44.68,44.6,44.65,32832.0
2021-10-21 12:45:00,44.66,44.67,44.64,44.65,23676.0,44.66,44.67,44.64,44.65,23676.0
2021-10-21 12:50:00,44.65,44.66,44.63,44.65,22627.0,44.65,44.66,44.63,44.65,22627.0
2021-10-21 12:55:00,44.65,44.67,44.64,44.65,29625.0,44.65,44.67,44.64,44.65,29625.0
2021-10-21 13:00:00,44.65,44.66,44.63,44.64,9938.0,44.65,44.66,44.63,44.64,9938.0
2021-10-21 13:05:00,44.64,44.66,44.63,44.65,21332.0,44.64,44.66,44.63,44.65,21332.0
2021-10-21 13:10:00,44.65,44.66,44.64,44.65,18145.0,44.65,44.66,44.64,44.65,18145.0
2021-10-21 13:15:00,44.65,44.67,44.62,44.63,7547.0,44.65,44.67,44.62,44.63,7547.0
2021-10-21 13:20:00,44.64,44.66,44.62,44.63,8659.0,44.64,44.66,44.62,44.63,8659.0
2021-10-21 13:25:00,44.63,44.65,44.62,44.65,10901.0,44.63,44.65,44.62,44.65,10901.0
2021-10-21 13:30:00,44.65,44.66,44.64,44.66,19336.0,44.65,44.66,44.64,44.66,19336.0
2021-10-21 13:35:00,44.66,44.68,44.65,44.66,15558.0,44.66,44.68,44.65,44.66,15558.0
2021-10-21 13:40:00,44.65,44.68,44.65,44.67,12112.0,44.65,44.68,44.65,44.67,12112.0
2021-10-21 13:45:00,44.67,44.69,44.66,44.69,14315.0,44.67,44.69,44.66,44.69,14315.0
2021-10-21 13:50:00,44.68,44.7,44.67,44.69,19032.0,44.68,44.7,44.67,44.69,19032.0
2021-10-21 13:55:00,44.7,44.73,44.69,44.71,19442.0,44.7,44.73,44.69,44.71,19442.0
2021-10-21 14:00:00,44.71,44.72,44.69,44.71,20888.0,44.71,44.72,44.69,44.71,20888.0
2021-10-21 14:05:00,44.71,44.73,44.68,44.69,23305.0,44.71,44.73,44.68,44.69,23305.0
2021-10-21 14:10:00,44.68,44.7,44.68,44.69,16433.0,44.68,44.7,44.68,44.69,16433.0
2021-10-21 14:15:00,44.69,44.74,44.69,44.73,18685.0,44.69,44.74,44.69,44.73,18685.0
2021-10-21 14:20:00,44.73,44.73,44.71,44.72,19554.0,44.73,44.73,44.71,44.72,19554.0
2021-10-21 14:25:00,44.73,44.75,44.72,44.74,15788.0,44.73,44.75,44.72,44.74,15788.0
2021-10-21 14:30:00,44.73,44.74,44.71,44.72,26582.0,44.73,44.74,44.71,44.72,26582.0
2021-10-21 14:35:00,44.72,44.74,44.71,44.72,32532.0,44.72,44.74,44.71,44.72,32532.0
2021-10-21 14:40:00,44.73,44.73,44.71,44.72,21803.0,44.73,44.73,44.71,44.72,21803.0
2021-10-21 14:45:00,44.72,44.74,44.71,44.73,25377.0,44.72,44.74,44.71,44.73,25377.0
2021-10-21 14:50:00,44.73,44.75,44.72,44.73,17225.0,44.73,44.75,44.72,44.73,17225.0
2021-10-21 14:55:00,44.73,44.74,44.72,44.74,12138.0,44.73,44.74,44.72,44.74,12138.0
2021-10-21 15:00:00,44.73,44.76,44.71,44.72,41826.0,44.73,44.76,44.71,44.72,41826.0
2021-10-21 15:05:00,44.72,44.74,44.71,44.73,30336.0,44.72,44.74,44.71,44.73,30336.0
2021-10-21 15:10:00,44.73,44.81,44.72,44.8,91735.0,44.73,44.81,44.72,44.8,91735.0
2021-10-21 15:15:00,44.8,44.86,44.8,44.8,110756.0,44.8,44.86,44.8,44.8,110756.0
2021-10-21 15:20:00,44.8,44.85,44.8,44.84,33591.0,44.8,44.85,44.8,44.84,33591.0
2021-10-21 15:25:00,44.84,44.88,44.84,44.86,54821.0,44.84,44.88,44.84,44.86,54821.0
2021-10-21 15:30:00,44.86,44.87,44.82,44.83,64049.0,44.86,44.87,44.82,44.83,64049.0
2021-10-21 15:35:00,44.83,44.88,44.8,44.88,98211.0,44.83,44.88,44.8,44.88,98211.0
2021-10-21 15:40:00,44.88,44.92,44.83,44.91,131110.0,44.88,44.92,44.83,44.91,131110.0
2021-10-21 15:45:00,44.91,44.93,44.86,44.89,308976.0,44.91,44.93,44.86,44.89,308976.0
2021-10-21 15:50:00,44.89,44.89,44.78,44.8,627973.0,44.89,44.89,44.78,44.8,627973.0
2021-10-21 15:55:00,44.8,44.93,44.77,44.88,791013.0,44.8,44.93,44.77,44.88,791013.0
2021-10-22 09:30:00,44.8,44.8,44.59,44.67,66632.0,44.8,44.8,44.59,44.67,66632.0
2021-10-22 09:35:00,44.69,44.86,44.69,44.84,30281.0,44.69,44.86,44.69,44.84,30281.0
2021-10-22 09:40:00,44.84,44.87,44.77,44.87,27972.0,44.84,44.87,44.77,44.87,27972.0
2021-10-22 09:45:00,44.87,44.94,44.79,44.86,40684.0,44.87,44.94,44.79,44.86,40684.0
2021-10-22 09:50:00,44.87,44.93,44.83,44.91,36187.0,44.87,44.93,44.83,44.91,36187.0
2021-10-22 09:55:00,44.91,44.98,44.91,44.95,19332.0,44.91,44.98,44.91,44.95,19332.0
2021-10-22 10:00:00,44.96,45.03,44.95,44.95,84464.0,44.96,45.03,44.95,44.95,84464.0
2021-10-22 10:05:00,44.95,45.07,44.95,45.04,15061.0,44.95,45.07,44.95,45.04,15061.0
2021-10-22 10:10:00,45.05,45.07,44.99,45.05,22604.0,45.05,45.07,44.99,45.05,22604.0
2021-10-22 10:15:00,45.06,45.11,45.04,45.11,16184.0,45.06,45.11,45.04,45.11,16184.0
2021-10-22 10:20:00,45.1,45.12,45.07,45.09,14028.0,45.1,45.12,45.07,45.09,14028.0
2021-10-22 10:25:00,45.08,45.1,45.04,45.09,18043.0,45.08,45.1,45.04,45.09,18043.0
2021-10-22 10:30:00,45.1,45.1,45.02,45.07,26203.0,45.1,45.1,45.02,45.07,26203.0
2021-10-22 10:35:00,45.06,45.07,45.03,45.06,18226.0,45.06,45.07,45.03,45.06,18226.0
2021-10-22 10:40:00,45.05,45.1,45.03,45.07,16238.0,45.05,45.1,45.03,45.07,16238.0
2021-10-22 10:45:00,45.08,45.09,45.05,45.08,18422.0,45.08,45.09,45.05,45.08,18422.0
2021-10-22 10:50:00,45.09,45.09,45.02,45.03,22047.0,45.09,45.09,45.02,45.03,22047.0
2021-10-22 10:55:00,45.03,45.07,45.02,45.05,18063.0,45.03,45.07,45.02,45.05,18063.0
2021-10-22 11:00:00,45.05,45.05,44.94,45.01,17307.0,45.05,45.05,44.94,45.01,17307.0
2021-10-22 11:05:00,45.0,45.02,44.98,45.01,18823.0,45.0,45.02,44.98,45.01,18823.0
2021-10-22 11:10:00,45.01,45.04,44.99,45.04,26896.0,45.01,45.04,44.99,45.04,26896.0
2021-10-22 11:15:00,45.03,45.05,44.98,45.04,28593.0,45.03,45.05,44.98,45.04,28593.0
2021-10-22 11:20:00,45.04,45.05,44.91,44.92,28378.0,45.04,45.05,44.91,44.92,28378.0
2021-10-22 11:25:00,44.92,44.96,44.9,44.94,14930.0,44.92,44.96,44.9,44.94,14930.0
2021-10-22 11:30:00,44.93,44.97,44.9,44.91,26063.0,44.93,44.97,44.9,44.91,26063.0
2021-10-22 11:35:00,44.92,44.93,44.81,44.85,41778.0,44.92,44.93,44.81,44.85,41778.0
2021-10-22 11:40:00,44.83,44.85,44.79,44.82,72696.0,44.83,44.85,44.79,44.82,72696.0
2021-10-22 11:45:00,44.82,44.82,44.75,44.77,85849.0,44.82,44.82,44.75,44.77,85849.0
2021-10-22 11:50:00,44.77,44.83,44.76,44.82,48980.0,44.77,44.83,44.76,44.82,48980.0
2021-10-22 11:55:00,44.83,44.94,44.82,44.92,63321.0,44.83,44.94,44.82,44.92,63321.0
2021-10-22 12:00:00,44.92,44.96,44.88,44.96,47206.0,44.92,44.96,44.88,44.96,47206.0
2021-10-22 12:05:00,44.96,45.02,44.96,44.99,48246.0,44.96,45.02,44.96,44.99,48246.0
2021-10-22 12:10:00,44.99,44.99,44.91,44.98,15203.0,44.99,44.99,44.91,44.98,15203.0
2021-10-22 12:15:00,44.98,45.01,44.97,45.0,14002.0,44.98,45.01,44.97,45.0,14002.0
2021-10-22 12:20:00,45.01,45.01,44.98,45.0,14276.0,45.01,45.01,44.98,45.0,14276.0
2021-10-22 12:25:00,45.0,45.01,44.98,44.99,28260.0,45.0,45.01,44.98,44.99,28260.0
2021-10-22 12:30:00,44.99,45.04,44.99,45.01,37548.0,44.99,45.04,44.99,45.01,37548.0
2021-10-22 12:35:00,45.0,45.06,45.0,45.05,43101.0,45.0,45.06,45.0,45.05,43101.0
2021-10-22 12:40:00,45.05,45.08,45.03,45.05,36212.0,45.05,45.08,45.03,45.05,36212.0
2021-10-22 12:45:00,45.04,45.05,45.01,45.03,15178.0,45.04,45.05,45.01,45.03,15178.0
2021-10-22 12:50:00,45.03,45.03,44.97,45.02,30568.0,45.03,45.03,44.97,45.02,30568.0
2021-10-22 12:55:00,45.02,45.02,44.95,44.95,9358.0,45.02,45.02,44.95,44.95,9358.0
2021-10-22 13:00:00,44.94,44.95,44.89,44.9,15036.0,44.94,44.95,44.89,44.9,15036.0
2021-10-22 13:05:00,44.91,44.94,44.9,44.92,34499.0,44.91,44.94,44.9,44.92,34499.0
2021-10-22 13:10:00,44.91,44.92,44.91,44.92,7731.0,44.91,44.92,44.91,44.92,7731.0
2021-10-22 13:15:00,44.91,44.92,44.85,44.88,15420.0,44.91,44.92,44.85,44.88,15420.0
2021-10-22 13:20:00,44.88,44.91,44.88,44.89,19642.0,44.88,44.91,44.88,44.89,19642.0
2021-10-22 13:25:00,44.9,44.92,44.89,44.91,10160.0,44.9,44.92,44.89,44.91,10160.0
2021-10-22 13:30:00,44.91,44.94,44.9,44.94,12241.0,44.91,44.94,44.9,44.94,12241.0
2021-10-22 13:35:00,44.93,44.96,44.93,44.94,17763.0,44.93,44.96,44.93,44.94,17763.0
2021-10-22 13:40:00,44.94,44.98,44.94,44.97,11341.0,44.94,44.98,44.94,44.97,11341.0
2021-10-22 13:45:00,44.96,44.98,44.95,44.97,14908.0,44.96,44.98,44.95,44.97,14908.0
2021-10-22 13:50:00,44.97,44.97,44.93,44.94,8480.0,44.97,44.97,44.93,44.94,8480.0
2021-10-22 13:55:00,44.94,44.97,44.92,44.95,33649.0,44.94,44.97,44.92,44.95,33649.0
2021-10-22 14:00:00,44.94,44.96,44.92,44.93,10710.0,44.94,44.96,44.92,44.93,10710.0
2021-10-22 14:05:00,44.93,44.94,44.88,44.88,17667.0,44.93,44.94,44.88,44.88,17667.0
2021-10-22 14:10:00,44.89,44.9,44.86,44.89,16110.0,44.89,44.9,44.86,44.89,16110.0
2021-10-22 14:15:00,44.9,44.9,44.86,44.89,16373.0,44.9,44.9,44.86,44.89,16373.0
2021-10-22 14:20:00,44.88,44.91,44.88,44.89,13958.0,44.88,44.91,44.88,44.89,13958.0
2021-10-22 14:25:00,44.89,44.91,44.87,44.91,21667.0,44.89,44.91,44.87,44.91,21667.0
2021-10-22 14:30:00,44.91,44.98,44.9,44.98,50238.0,44.91,44.98,44.9,44.98,50238.0
2021-10-22 14:35:00,44.98,45.02,44.92,44.93,45911.0,44.98,45.02,44.92,44.93,45911.0
2021-10-22 14:40:00,44.93,44.94,44.9,44.91,15048.0,44.93,44.94,44.9,44.91,15048.0
2021-10-22 14:45:00,44.9,44.91,44.89,44.9,21069.0,44.9,44.91,44.89,44.9,21069.0
2021-10-22 14:50:00,44.9,44.92,44.88,44.89,16145.0,44.9,44.92,44.88,44.89,16145.0
2021-10-22 14:55:00,44.89,44.9,44.88,44.89,8048.0,44.89,44.9,44.88,44.89,8048.0
2021-10-22 15:00:00,44.88,44.9,44.83,44.83,33520.0,44.88,44.9,44.83,44.83,33520.0
2021-10-22 15:05:00,44.83,44.86,44.82,44.85,25548.0,44.83,44.86,44.82,44.85,25548.0
2021-10-22 15:10:00,44.85,44.85,44.81,44.82,14024.0,44.85,44.85,44.81,44.82,14024.0
2021-10-22 15:15:00,44.82,44.84,44.75,44.77,36099.0,44.82,44.84,44.75,44.77,36099.0
2021-10-22 15:20:00,44.77,44.8,44.76,44.79,15629.0,44.77,44.8,44.76,44.79,15629.0
2021-10-22 15:25:00,44.78,44.82,44.76,44.82,33586.0,44.78,44.82,44.76,44.82,33586.0
2021-10-22 15:30:00,44.82,44.9,44.81,44.88,44008.0,44.82,44.9,44.81,44.88,44008.0
2021-10-22 15:35:00,44.89,44.9,44.81,44.82,39914.0,44.89,44.9,44.81,44.82,39914.0
2021-10-22 15:40:00,44.82,44.87,44.81,44.84,36568.0,44.82,44.87,44.81,44.84,36568.0
2021-10-22 15:45:00,44.84,44.89,44.81,44.88,65814.0,44.84,44.89,44.81,44.88,65814.0
2021-10-22 15:50:00,44.88,44.88,44.83,44.88,103867.0,44.88,44.88,44.83,44.88,103867.0
2021-10-22 15:55:00,44.88,44.88,44.82,44.84,306581.0,44.88,44.88,44.82,44.84,306581.0
2021-10-25 09:30:00,44.99,44.99,44.57,44.61,82126.0,44.99,44.99,44.57,44.61,82126.0
2021-10-25 09:35:00,44.58,44.73,44.58,44.67,25743.0,44.58,44.73,44.58,44.67,25743.0
2021-10-25 09:40:00,44.67,44.71,44.61,44.64,45471.0,44.67,44.71,44.61,44.64,45471.0
2021-10-25 09:45:00,44.65,44.7,44.6,44.7,23141.0,44.65,44.7,44.6,44.7,23141.0
2021-10-25 09:50:00,44.69,44.78,44.67,44.72,33304.0,44.69,44.78,44.67,44.72,33304.0
2021-10-25 09:55:00,44.72,44.77,44.72,44.72,28184.0,44.72,44.77,44.72,44.72,28184.0
2021-10-25 10:00:00,44.73,44.88,44.73,44.8,32610.0,44.73,44.88,44.73,44.8,32610.0
2021-10-25 10:05:00,44.8,44.9,44.79,44.89,32759.0,44.8,44.9,44.79,44.89,32759.0
2021-10-25 10:10:00,44.89,44.91,44.83,44.87,18571.0,44.89,44.91,44.83,44.87,18571.0
2021-10-25 10:15:00,44.87,44.96,44.87,44.96,22779.0,44.87,44.96,44.87,44.96,22779.0
2021-10-25 10:20:00,44.97,44.97,44.92,44.92,27712.0,44.97,44.97,44.92,44.92,27712.0
2021-10-25 10:25:00,44.92,44.95,44.9,44.95,16445.0,44.92,44.95,44.9,44.95,16445.0
2021-10-25 10:30:00,44.95,44.97,44.93,44.97,40377.0,44.95,44.97,44.93,44.97,40377.0
2021-10-25 10:35:00,44.97,44.98,44.92,44.96,27074.0,44.97,44.98,44.92,44.96,27074.0
2021-10-25 10:40:00,44.96,45.0,44.95,44.98,21931.0,44.96,45.0,44.95,44.98,21931.0
2021-10-25 10:45:00,44.97,45.02,44.95,45.02,22557.0,44.97,45.02,44.95,45.02,22557.0
2021-10-25 10:50:00,45.02,45.02,44.95,44.96,24221.0,45.02,45.02,44.95,44.96,24221.0
2021-10-25 10:55:00,44.95,44.96,44.9,44.91,23002.0,44.95,44.96,44.9,44.91,23002.0
2021-10-25 11:00:00,44.9,44.93,44.87,44.91,38680.0,44.9,44.93,44.87,44.91,38680.0
2021-10-25 11:05:00,44.91,44.98,44.9,44.91,42564.0,44.91,44.98,44.9,44.91,42564.0
2021-10-25 11:10:00,44.9,44.95,44.9,44.95,34716.0,44.9,44.95,44.9,44.95,34716.0
2021-10-25 11:15:00,44.95,44.97,44.92,44.93,31100.0,44.95,44.97,44.92,44.93,31100.0
2021-10-25 11:20:00,44.92,44.92,44.85,44.88,44545.0,44.92,44.92,44.85,44.88,44545.0
2021-10-25 11:25:00,44.88,44.9,44.84,44.85,33973.0,44.88,44.9,44.84,44.85,33973.0
2021-10-25 11:30:00,44.84,44.9,44.83,44.87,37377.0,44.84,44.9,44.83,44.87,37377.0
2021-10-25 11:35:00,44.87,44.89,44.86,44.88,26689.0,44.87,44.89,44.86,44.88,26689.0
2021-10-25 11:40:00,44.88,44.88,44.84,44.86,31570.0,44.88,44.88,44.84,44.86,31570.0
2021-10-25 11:45:00,44.86,44.87,44.85,44.85,27722.0,44.86,44.87,44.85,44.85,27722.0
2021-10-25 11:50:00,44.84,44.94,44.84,44.93,17984.0,44.84,44.94,44.84,44.93,17984.0
2021-10-25 11:55:00,44.93,44.93,44.89,44.93,24320.0,44.93,44.93,44.89,44.93,24320.0
2021-10-25 12:00:00,44.93,44.94,44.88,44.94,32136.0,44.93,44.94,44.88,44.94,32136.0
2021-10-25 12:05:00,44.94,44.95,44.9,44.91,28985.0,44.94,44.95,44.9,44.91,28985.0
2021-10-25 12:10:00,44.91,44.91,44.86,44.87,21099.0,44.91,44.91,44.86,44.87,21099.0
2021-10-25 12:15:00,44.86,44.87,44.78,44.8,28400.0,44.86,44.87,44.78,44.8,28400.0
2021-10-25 12:20:00,44.8,44.81,44.76,44.77,30050.0,44.8,44.81,44.76,44.77,30050.0
2021-10-25 12:25:00,44.78,44.79,44.76,44.79,15151.0,44.78,44.79,44.76,44.79,15151.0
2021-10-25 12:30:00,44.78,44.79,44.73,44.75,26886.0,44.78,44.79,44.73,44.75,26886.0
2021-10-25 12:35:00,44.75,44.76,44.69,44.7,26258.0,44.75,44.76,44.69,44.7,26258.0
2021-10-25 12:40:00,44.69,44.72,44.66,44.68,26357.0,44.69,44.72,44.66,44.68,26357.0
2021-10-25 12:45:00,44.68,44.69,44.64,44.67,40561.0,44.68,44.69,44.64,44.67,40561.0
2021-10-25 12:50:00,44.67,44.68,44.63,44.63,14528.0,44.67,44.68,44.63,44.63,14528.0
2021-10-25 12:55:00,44.63,44.66,44.63,44.66,9996.0,44.63,44.66,44.63,44.66,9996.0
2021-10-25 13:00:00,44.66,44.68,44.61,44.62,15889.0,44.66,44.68,44.61,44.62,15889.0
2021-10-25 13:05:00,44.61,44.76,44.61,44.75,91315.0,44.61,44.76,44.61,44.75,91315.0
2021-10-25 13:10:00,44.75,44.85,44.74,44.81,271900.0,44.75,44.85,44.74,44.81,271900.0
2021-10-25 13:15:00,44.8,44.8,44.61,44.63,42698.0,44.8,44.8,44.61,44.63,42698.0
2021-10-25 13:20:00,44.62,44.63,44.55,44.57,56723.0,44.62,44.63,44.55,44.57,56723.0
2021-10-25 13:25:00,44.57,44.6,44.56,44.6,18159.0,44.57,44.6,44.56,44.6,18159.0
2021-10-25 13:30:00,44.59,44.61,44.56,44.6,17519.0,44.59,44.61,44.56,44.6,17519.0
2021-10-25 13:35:00,44.6,44.63,44.59,44.59,27114.0,44.6,44.63,44.59,44.59,27114.0
2021-10-25 13:40:00,44.59,44.68,44.58,44.64,49798.0,44.59,44.68,44.58,44.64,49798.0
2021-10-25 13:45:00,44.64,44.65,44.61,44.62,20501.0,44.64,44.65,44.61,44.62,20501.0
2021-10-25 13:50:00,44.61,44.66,44.59,44.62,36497.0,44.61,44.66,44.59,44.62,36497.0
2021-10-25 13:55:00,44.63,44.64,44.6,44.62,29815.0,44.63,44.64,44.6,44.62,29815.0
2021-10-25 14:00:00,44.62,44.66,44.61,44.64,23114.0,44.62,44.66,44.61,44.64,23114.0
2021-10-25 14:05:00,44.64,44.67,44.64,44.66,9026.0,44.64,44.67,44.64,44.66,9026.0
2021-10-25 14:10:00,44.65,44.66,44.62,44.63,18025.0,44.65,44.66,44.62,44.63,18025.0
2021-10-25 14:15:00,44.64,44.67,44.63,44.66,23746.0,44.64,44.67,44.63,44.66,23746.0
2021-10-25 14:20:00,44.67,44.7,44.66,44.69,31672.0,44.67,44.7,44.66,44.69,31672.0
2021-10-25 14:25:00,44.68,44.69,44.65,44.66,18686.0,44.68,44.69,44.65,44.66,18686.0
2021-10-25 14:30:00,44.66,44.71,44.65,44.69,26752.0,44.66,44.71,44.65,44.69,26752.0
2021-10-25 14:35:00,44.7,44.71,44.69,44.71,11949.0,44.7,44.71,44.69,44.71,11949.0
2021-10-25 14:40:00,44.71,44.72,44.69,44.71,14130.0,44.71,44.72,44.69,44.71,14130.0
2021-10-25 14:45:00,44.7,44.73,44.7,44.72,9688.0,44.7,44.73,44.7,44.72,9688.0
2021-10-25 14:50:00,44.72,44.72,44.66,44.69,39971.0,44.72,44.72,44.66,44.69,39971.0
2021-10-25 14:55:00,44.68,44.69,44.65,44.66,18018.0,44.68,44.69,44.65,44.66,18018.0
2021-10-25 15:00:00,44.66,44.69,44.65,44.66,57018.0,44.66,44.69,44.65,44.66,57018.0
2021-10-25 15:05:00,44.66,44.69,44.63,44.64,19905.0,44.66,44.69,44.63,44.64,19905.0
2021-10-25 15:10:00,44.63,44.64,44.6,44.6,20094.0,44.63,44.64,44.6,44.6,20094.0
2021-10-25 15:15:00,44.61,44.61,44.57,44.59,28835.0,44.61,44.61,44.57,44.59,28835.0
2021-10-25 15:20:00,44.59,44.59,44.53,44.54,21334.0,44.59,44.59,44.53,44.54,21334.0
2021-10-25 15:25:00,44.54,44.56,44.52,44.55,25212.0,44.54,44.56,44.52,44.55,25212.0
2021-10-25 15:30:00,44.54,44.56,44.52,44.56,36835.0,44.54,44.56,44.52,44.56,36835.0
2021-10-25 15:35:00,44.55,44.56,44.48,44.52,61429.0,44.55,44.56,44.48,44.52,61429.0
2021-10-25 15:40:00,44.52,44.54,44.5,44.53,76685.0,44.52,44.54,44.5,44.53,76685.0
2021-10-25 15:45:00,44.53,44.53,44.46,44.49,89773.0,44.53,44.53,44.46,44.49,89773.0
2021-10-25 15:50:00,44.49,44.49,44.44,44.45,177668.0,44.49,44.49,44.44,44.45,177668.0
2021-10-25 15:55:00,44.44,44.53,44.44,44.5,497293.0,44.44,44.53,44.44,44.5,497293.0
2021-10-26 09:30:00,44.66,44.74,44.46,44.52,83759.0,44.66,44.74,44.46,44.52,83759.0
2021-10-26 09:35:00,44.47,44.54,44.41,44.47,46958.0,44.47,44.54,44.41,44.47,46958.0
2021-10-26 09:40:00,44.48,44.55,44.45,44.5,71183.0,44.48,44.55,44.45,44.5,71183.0
2021-10-26 09:45:00,44.48,44.49,44.37,44.38,43372.0,44.48,44.49,44.37,44.38,43372.0
2021-10-26 09:50:00,44.37,44.43,44.29,44.3,53994.0,44.37,44.43,44.29,44.3,53994.0
2021-10-26 09:55:00,44.3,44.4,44.28,44.4,63273.0,44.3,44.4,44.28,44.4,63273.0
2021-10-26 10:00:00,44.41,44.41,44.32,44.38,51478.0,44.41,44.41,44.32,44.38,51478.0
2021-10-26 10:05:00,44.38,44.51,44.35,44.48,106108.0,44.38,44.51,44.35,44.48,106108.0
2021-10-26 10:10:00,44.48,44.5,44.43,44.49,44849.0,44.48,44.5,44.43,44.49,44849.0
2021-10-26 10:15:00,44.48,44.56,44.48,44.55,44614.0,44.48,44.56,44.48,44.55,44614.0
2021-10-26 10:20:00,44.55,44.62,44.54,44.61,31287.0,44.55,44.62,44.54,44.61,31287.0
2021-10-26 10:25:00,44.61,44.67,44.6,44.65,32292.0,44.61,44.67,44.6,44.65,32292.0
2021-10-26 10:30:00,44.66,44.68,44.6,44.61,44373.0,44.66,44.68,44.6,44.61,44373.0
2021-10-26 10:35:00,44.61,44.71,44.59,44.71,38508.0,44.61,44.71,44.59,44.71,38508.0
2021-10-26 10:40:00,44.72,44.72,44.64,44.66,27141.0,44.72,44.72,44.64,44.66,27141.0
2021-10-26 10:45:00,44.66,44.74,44.64,44.69,32195.0,44.66,44.74,44.64,44.69,32195.0
2021-10-26 10:50:00,44.69,44.74,44.68,44.71,21948.0,44.69,44.74,44.68,44.71,21948.0
2021-10-26 10:55:00,44.71,44.76,44.69,44.71,40799.0,44.71,44.76,44.69,44.71,40799.0
2021-10-26 11:00:00,44.71,44.72,44.63,44.68,100952.0,44.71,44.72,44.63,44.68,100952.0
2021-10-26 11:05:00,44.69,44.71,44.65,44.67,33939.0,44.69,44.71,44.65,44.67,33939.0
2021-10-26 11:10:00,44.68,44.69,44.61,44.61,29220.0,44.68,44.69,44.61,44.61,29220.0
2021-10-26 11:15:00,44.61,44.65,44.56,44.58,20890.0,44.61,44.65,44.56,44.58,20890.0
2021-10-26 11:20:00,44.58,44.6,44.55,44.55,15841.0,44.58,44.6,44.55,44.55,15841.0
2021-10-26 11:25:00,44.55,44.56,44.5,44.56,30876.0,44.55,44.56,44.5,44.56,30876.0
2021-10-26 11:30:00,44.57,44.59,44.48,44.49,36956.0,44.57,44.59,44.48,44.49,36956.0
2021-10-26 11:35:00,44.49,44.57,44.48,44.57,18963.0,44.49,44.57,44.48,44.57,18963.0
2021-10-26 11:40:00,44.56,44.6,44.55,44.58,19740.0,44.56,44.6,44.55,44.58,19740.0
2021-10-26 11:45:00,44.58,44.59,44.52,44.54,34802.0,44.58,44.59,44.52,44.54,34802.0
2021-10-26 11:50:00,44.52,44.6,44.51,44.59,20925.0,44.52,44.6,44.51,44.59,20925.0
2021-10-26 11:55:00,44.59,44.6,44.54,44.56,34291.0,44.59,44.6,44.54,44.56,34291.0
2021-10-26 12:00:00,44.55,44.56,44.48,44.48,17798.0,44.55,44.56,44.48,44.48,17798.0
2021-10-26 12:05:00,44.48,44.52,44.45,44.51,39964.0,44.48,44.52,44.45,44.51,39964.0
2021-10-26 12:10:00,44.52,44.56,44.51,44.55,14103.0,44.52,44.56,44.51,44.55,14103.0
2021-10-26 12:15:00,44.55,44.58,44.53,44.56,17000.0,44.55,44.58,44.53,44.56,17000.0
2021-10-26 12:20:00,44.57,44.57,44.52,44.54,22896.0,44.57,44.57,44.52,44.54,22896.0
2021-10-26 12:25:00,44.54,44.55,44.51,44.52,12010.0,44.54,44.55,44.51,44.52,12010.0
2021-10-26 12:30:00,44.52,44.56,44.5,44.55,29467.0,44.52,44.56,44.5,44.55,29467.0
2021-10-26 12:35:00,44.55,44.55,44.49,44.51,14505.0,44.55,44.55,44.49,44.51,14505.0
2021-10-26 12:40:00,44.52,44.55,44.51,44.52,48122.0,44.52,44.55,44.51,44.52,48122.0
2021-10-26 12:45:00,44.52,44.55,44.51,44.54,23983.0,44.52,44.55,44.51,44.54,23983.0
2021-10-26 12:50:00,44.54,44.55,44.51,44.53,19480.0,44.54,44.55,44.51,44.53,19480.0
2021-10-26 12:55:00,44.54,44.55,44.49,44.52,23080.0,44.54,44.55,44.49,44.52,23080.0
2021-10-26 13:00:00,44.52,44.53,44.42,44.43,35465.0,44.52,44.53,44.42,44.43,35465.0
2021-10-26 13:05:00,44.43,44.49,44.42,44.44,41061.0,44.43,44.49,44.42,44.44,41061.0
2021-10-26 13:10:00,44.44,44.45,44.41,44.43,27178.0,44.44,44.45,44.41,44.43,27178.0
2021-10-26 13:15:00,44.43,44.45,44.41,44.44,11490.0,44.43,44.45,44.41,44.44,11490.0
2021-10-26 13:20:00,44.44,44.46,44.43,44.43,44649.0,44.44,44.46,44.43,44.43,44649.0
2021-10-26 13:25:00,44.44,44.45,44.38,44.44,52787.0,44.44,44.45,44.38,44.44,52787.0
2021-10-26 13:30:00,44.44,44.45,44.39,44.4,61610.0,44.44,44.45,44.39,44.4,61610.0
2021-10-26 13:35:00,44.4,44.43,44.38,44.41,46512.0,44.4,44.43,44.38,44.41,46512.0
2021-10-26 13:40:00,44.41,44.42,44.35,44.36,22542.0,44.41,44.42,44.35,44.36,22542.0
2021-10-26 13:45:00,44.36,44.4,44.35,44.39,19348.0,44.36,44.4,44.35,44.39,19348.0
2021-10-26 13:50:00,44.39,44.4,44.36,44.37,21673.0,44.39,44.4,44.36,44.37,21673.0
2021-10-26 13:55:00,44.36,44.4,44.35,44.37,23768.0,44.36,44.4,44.35,44.37,23768.0
2021-10-26 14:00:00,44.37,44.38,44.32,44.33,32971.0,44.37,44.38,44.32,44.33,32971.0
2021-10-26 14:05:00,44.34,44.42,44.34,44.41,50584.0,44.34,44.42,44.34,44.41,50584.0
2021-10-26 14:10:00,44.41,44.43,44.39,44.41,29391.0,44.41,44.43,44.39,44.41,29391.0
2021-10-26 14:15:00,44.41,44.41,44.37,44.4,23685.0,44.41,44.41,44.37,44.4,23685.0
2021-10-26 14:20:00,44.41,44.42,44.38,44.39,34234.0,44.41,44.42,44.38,44.39,34234.0
2021-10-26 14:25:00,44.39,44.43,44.38,44.39,24787.0,44.39,44.43,44.38,44.39,24787.0
2021-10-26 14:30:00,44.39,44.44,44.38,44.41,35872.0,44.39,44.44,44.38,44.41,35872.0
2021-10-26 14:35:00,44.41,44.43,44.37,44.37,17658.0,44.41,44.43,44.37,44.37,17658.0
2021-10-26 14:40:00,44.37,44.39,44.35,44.38,20129.0,44.37,44.39,44.35,44.38,20129.0
2021-10-26 14:45:00,44.38,44.41,44.37,44.41,17384.0,44.38,44.41,44.37,44.41,17384.0
2021-10-26 14:50:00,44.4,44.41,44.37,44.38,35551.0,44.4,44.41,44.37,44.38,35551.0
2021-10-26 14:55:00,44.37,44.38,44.34,44.34,27924.0,44.37,44.38,44.34,44.34,27924.0
2021-10-26 15:00:00,44.34,44.4,44.33,44.34,67709.0,44.34,44.4,44.33,44.34,67709.0
2021-10-26 15:05:00,44.33,44.36,44.31,44.34,57761.0,44.33,44.36,44.31,44.34,57761.0
2021-10-26 15:10:00,44.34,44.35,44.3,44.34,46419.0,44.34,44.35,44.3,44.34,46419.0
2021-10-26 15:15:00,44.34,44.35,44.32,44.35,34175.0,44.34,44.35,44.32,44.35,34175.0
2021-10-26 15:20:00,44.34,44.37,44.34,44.34,32605.0,44.34,44.37,44.34,44.34,32605.0
2021-10-26 15:25:00,44.34,44.38,44.34,44.35,37980.0,44.34,44.38,44.34,44.35,37980.0
2021-10-26 15:30:00,44.36,44.38,44.28,44.31,95462.0,44.36,44.38,44.28,44.31,95462.0
2021-10-26 15:35:00,44.32,44.37,44.31,44.34,80806.0,44.32,44.37,44.31,44.34,80806.0
2021-10-26 15:40:00,44.34,44.37,44.33,44.37,65343.0,44.34,44.37,44.33,44.37,65343.0
2021-10-26 15:45:00,44.36,44.43,44.35,44.37,89389.0,44.36,44.43,44.35,44.37,89389.0
2021-10-26 15:50:00,44.38,44.38,44.32,44.36,150334.0,44.38,44.38,44.32,44.36,150334.0
2021-10-26 15:55:00,44.36,44.37,44.3,44.32,327756.0,44.36,44.37,44.3,44.32,327756.0
2021-10-27 09:30:00,45.12,45.43,43.95,44.35,401068.0,45.12,45.43,43.95,44.35,401068.0
2021-10-27 09:35:00,44.35,44.59,44.13,44.44,191964.0,44.35,44.59,44.13,44.44,191964.0
2021-10-27 09:40:00,44.37,44.89,44.36,44.58,174273.0,44.37,44.89,44.36,44.58,174273.0
2021-10-27 09:45:00,44.55,44.73,44.23,44.34,158800.0,44.55,44.73,44.23,44.34,158800.0
2021-10-27 09:50:00,44.34,44.45,44.15,44.45,115549.0,44.34,44.45,44.15,44.45,115549.0
2021-10-27 09:55:00,44.45,44.45,44.22,44.28,99579.0,44.45,44.45,44.22,44.28,99579.0
2021-10-27 10:00:00,44.28,44.3,43.93,44.03,133243.0,44.28,44.3,43.93,44.03,133243.0
2021-10-27 10:05:00,44.02,44.07,43.88,43.96,58016.0,44.02,44.07,43.88,43.96,58016.0
2021-10-27 10:10:00,43.95,43.96,43.76,43.83,88824.0,43.95,43.96,43.76,43.83,88824.0
2021-10-27 10:15:00,43.81,43.82,43.6,43.61,84640.0,43.81,43.82,43.6,43.61,84640.0
2021-10-27 10:20:00,43.61,43.78,43.6,43.66,43851.0,43.61,43.78,43.6,43.66,43851.0
2021-10-27 10:25:00,43.66,43.7,43.6,43.64,60032.0,43.66,43.7,43.6,43.64,60032.0
2021-10-27 10:30:00,43.65,43.76,43.58,43.66,59305.0,43.65,43.76,43.58,43.66,59305.0
2021-10-27 10:35:00,43.68,43.83,43.63,43.82,40012.0,43.68,43.83,43.63,43.82,40012.0
2021-10-27 10:40:00,43.83,44.0,43.79,44.0,69592.0,43.83,44.0,43.79,44.0,69592.0
2021-10-27 10:45:00,43.98,44.04,43.9,43.99,71352.0,43.98,44.04,43.9,43.99,71352.0
2021-10-27 10:50:00,44.0,44.05,43.88,44.02,65461.0,44.0,44.05,43.88,44.02,65461.0
2021-10-27 10:55:00,44.05,44.06,43.9,44.0,59602.0,44.05,44.06,43.9,44.0,59602.0
2021-10-27 11:00:00,43.99,44.1,43.98,44.08,33007.0,43.99,44.1,43.98,44.08,33007.0
2021-10-27 11:05:00,44.09,44.18,44.07,44.13,54559.0,44.09,44.18,44.07,44.13,54559.0
2021-10-27 11:10:00,44.12,44.17,44.08,44.14,63345.0,44.12,44.17,44.08,44.14,63345.0
2021-10-27 11:15:00,44.13,44.14,43.97,43.99,57454.0,44.13,44.14,43.97,43.99,57454.0
2021-10-27 11:20:00,43.97,44.04,43.91,43.97,38862.0,43.97,44.04,43.91,43.97,38862.0
2021-10-27 11:25:00,43.97,43.98,43.85,43.87,40815.0,43.97,43.98,43.85,43.87,40815.0
2021-10-27 11:30:00,43.88,43.97,43.8,43.94,61510.0,43.88,43.97,43.8,43.94,61510.0
2021-10-27 11:35:00,43.95,43.95,43.82,43.87,34729.0,43.95,43.95,43.82,43.87,34729.0
2021-10-27 11:40:00,43.88,43.89,43.69,43.7,33218.0,43.88,43.89,43.69,43.7,33218.0
2021-10-27 11:45:00,43.71,43.78,43.67,43.76,87057.0,43.71,43.78,43.67,43.76,87057.0
2021-10-27 11:50:00,43.77,43.79,43.74,43.78,42152.0,43.77,43.79,43.74,43.78,42152.0
2021-10-27 11:55:00,43.78,43.8,43.67,43.68,26516.0,43.78,43.8,43.67,43.68,26516.0
2021-10-27 12:00:00,43.69,43.84,43.65,43.82,54487.0,43.69,43.84,43.65,43.82,54487.0
2021-10-27 12:05:00,43.83,44.0,43.83,43.95,50604.0,43.83,44.0,43.83,43.95,50604.0
2021-10-27 12:10:00,43.95,43.97,43.93,43.95,17717.0,43.95,43.97,43.93,43.95,17717.0
2021-10-27 12:15:00,43.95,44.07,43.95,44.07,35999.0,43.95,44.07,43.95,44.07,35999.0
2021-10-27 12:20:00,44.06,44.06,43.97,43.97,18124.0,44.06,44.06,43.97,43.97,18124.0
2021-10-27 12:25:00,43.97,43.97,43.9,43.91,22401.0,43.97,43.97,43.9,43.91,22401.0
2021-10-27 12:30:00,43.91,43.91,43.85,43.85,33744.0,43.91,43.91,43.85,43.85,33744.0
2021-10-27 12:35:00,43.84,43.87,43.76,43.85,44388.0,43.84,43.87,43.76,43.85,44388.0
2021-10-27 12:40:00,43.85,43.88,43.84,43.85,15667.0,43.85,43.88,43.84,43.85,15667.0
2021-10-27 12:45:00,43.85,43.93,43.85,43.91,28821.0,43.85,43.93,43.85,43.91,28821.0
2021-10-27 12:50:00,43.91,44.02,43.9,44.01,25093.0,43.91,44.02,43.9,44.01,25093.0
2021-10-27 12:55:00,44.0,44.0,43.97,44.0,14289.0,44.0,44.0,43.97,44.0,14289.0
2021-10-27 13:00:00,44.0,44.1,44.0,44.1,31787.0,44.0,44.1,44.0,44.1,31787.0
2021-10-27 13:05:00,44.11,44.11,44.07,44.09,11810.0,44.11,44.11,44.07,44.09,11810.0
2021-10-27 13:10:00,44.09,44.09,44.03,44.07,21476.0,44.09,44.09,44.03,44.07,21476.0
2021-10-27 13:15:00,44.07,44.09,44.0,44.01,19618.0,44.07,44.09,44.0,44.01,19618.0
2021-10-27 13:20:00,44.01,44.01,43.96,43.98,19311.0,44.01,44.01,43.96,43.98,19311.0
2021-10-27 13:25:00,43.97,44.01,43.97,43.99,19486.0,43.97,44.01,43.97,43.99,19486.0
2021-10-27 13:30:00,44.0,44.0,43.88,43.89,19543.0,44.0,44.0,43.88,43.89,19543.0
2021-10-27 13:35:00,43.88,43.91,43.86,43.9,21283.0,43.88,43.91,43.86,43.9,21283.0
2021-10-27 13:40:00,43.89,43.9,43.84,43.84,22907.0,43.89,43.9,43.84,43.84,22907.0
2021-10-27 13:45:00,43.85,43.86,43.82,43.82,23842.0,43.85,43.86,43.82,43.82,23842.0
2021-10-27 13:50:00,43.83,43.87,43.8,43.87,24668.0,43.83,43.87,43.8,43.87,24668.0
2021-10-27 13:55:00,43.87,43.87,43.84,43.86,16650.0,43.87,43.87,43.84,43.86,16650.0
2021-10-27 14:00:00,43.86,43.88,43.84,43.85,29211.0,43.86,43.88,43.84,43.85,29211.0
2021-10-27 14:05:00,43.85,43.87,43.79,43.79,18747.0,43.85,43.87,43.79,43.79,18747.0
2021-10-27 14:10:00,43.8,43.83,43.76,43.8,39564.0,43.8,43.83,43.76,43.8,39564.0
2021-10-27 14:15:00,43.8,43.86,43.8,43.84,20273.0,43.8,43.86,43.8,43.84,20273.0
2021-10-27 14:20:00,43.84,43.94,43.82,43.91,32246.0,43.84,43.94,43.82,43.91,32246.0
2021-10-27 14:25:00,43.91,43.92,43.84,43.84,21533.0,43.91,43.92,43.84,43.84,21533.0
2021-10-27 14:30:00,43.84,43.88,43.83,43.88,32989.0,43.84,43.88,43.83,43.88,32989.0
2021-10-27 14:35:00,43.88,43.92,43.87,43.9,33523.0,43.88,43.92,43.87,43.9,33523.0
2021-10-27 14:40:00,43.9,43.95,43.89,43.94,48668.0,43.9,43.95,43.89,43.94,48668.0
2021-10-27 14:45:00,43.93,44.0,43.93,43.95,37213.0,43.93,44.0,43.93,43.95,37213.0
2021-10-27 14:50:00,43.95,43.97,43.91,43.94,34004.0,43.95,43.97,43.91,43.94,34004.0
2021-10-27 14:55:00,43.94,44.01,43.92,43.95,39365.0,43.94,44.01,43.92,43.95,39365.0
2021-10-27 15:00:00,43.95,43.96,43.93,43.96,52582.0,43.95,43.96,43.93,43.96,52582.0
2021-10-27 15:05:00,43.96,43.99,43.93,43.94,51762.0,43.96,43.99,43.93,43.94,51762.0
2021-10-27 15:10:00,43.93,43.93,43.85,43.85,54522.0,43.93,43.93,43.85,43.85,54522.0
2021-10-27 15:15:00,43.85,43.9,43.82,43.83,45822.0,43.85,43.9,43.82,43.83,45822.0
2021-10-27 15:20:00,43.83,43.87,43.81,43.84,58947.0,43.83,43.87,43.81,43.84,58947.0
2021-10-27 15:25:00,43.84,43.86,43.8,43.85,60386.0,43.84,43.86,43.8,43.85,60386.0
2021-10-27 15:30:00,43.85,43.85,43.77,43.77,71219.0,43.85,43.85,43.77,43.77,71219.0
2021-10-27 15:35:00,43.77,43.93,43.74,43.93,161830.0,43.77,43.93,43.74,43.93,161830.0
2021-10-27 15:40:00,43.92,43.94,43.84,43.9,134208.0,43.92,43.94,43.84,43.9,134208.0
2021-10-27 15:45:00,43.89,43.94,43.88,43.89,153993.0,43.89,43.94,43.88,43.89,153993.0
2021-10-27 15:50:00,43.89,43.95,43.83,43.85,435243.0,43.89,43.95,43.83,43.85,435243.0
2021-10-27 15:55:00,43.86,43.86,43.72,43.72,595614.0,43.86,43.86,43.72,43.72,595614.0
2021-10-28 09:30:00,43.53,43.65,43.25,43.55,97038.0,43.53,43.65,43.25,43.55,97038.0
2021-10-28 09:35:00,43.58,43.72,43.29,43.3,44552.0,43.58,43.72,43.29,43.3,44552.0
2021-10-28 09:40:00,43.28,43.44,43.07,43.07,75419.0,43.28,43.44,43.07,43.07,75419.0
2021-10-28 09:45:00,43.08,43.49,43.08,43.46,138032.0,43.08,43.49,43.08,43.46,138032.0
2021-10-28 09:50:00,43.48,43.49,43.23,43.24,39204.0,43.48,43.49,43.23,43.24,39204.0
2021-10-28 09:55:00,43.24,43.27,43.12,43.2,36522.0,43.24,43.27,43.12,43.2,36522.0
2021-10-28 10:00:00,43.21,43.28,43.19,43.26,33426.0,43.21,43.28,43.19,43.26,33426.0
2021-10-28 10:05:00,43.26,43.39,43.14,43.15,60875.0,43.26,43.39,43.14,43.15,60875.0
2021-10-28 10:10:00,43.15,43.31,43.13,43.3,98456.0,43.15,43.31,43.13,43.3,98456.0
2021-10-28 10:15:00,43.27,43.42,43.27,43.38,61487.0,43.27,43.42,43.27,43.38,61487.0
2021-10-28 10:20:00,43.38,43.48,43.36,43.48,39437.0,43.38,43.48,43.36,43.48,39437.0
2021-10-28 10:25:00,43.47,43.54,43.47,43.5,50849.0,43.47,43.54,43.47,43.5,50849.0
2021-10-28 10:30:00,43.5,43.81,43.35,43.77,191107.0,43.5,43.81,43.35,43.77,191107.0
2021-10-28 10:35:00,43.77,43.79,43.61,43.73,66390.0,43.77,43.79,43.61,43.73,66390.0
2021-10-28 10:40:00,43.72,43.74,43.61,43.7,59102.0,43.72,43.74,43.61,43.7,59102.0
2021-10-28 10:45:00,43.69,43.84,43.69,43.76,71063.0,43.69,43.84,43.69,43.76,71063.0
2021-10-28 10:50:00,43.76,43.76,43.56,43.59,36885.0,43.76,43.76,43.56,43.59,36885.0
2021-10-28 10:55:00,43.59,43.66,43.58,43.6,35967.0,43.59,43.66,43.58,43.6,35967.0
2021-10-28 11:00:00,43.6,43.61,43.52,43.58,43420.0,43.6,43.61,43.52,43.58,43420.0
2021-10-28 11:05:00,43.59,43.7,43.57,43.69,26580.0,43.59,43.7,43.57,43.69,26580.0
2021-10-28 11:10:00,43.69,43.71,43.6,43.71,26926.0,43.69,43.71,43.6,43.71,26926.0
2021-10-28 11:15:00,43.72,43.74,43.59,43.73,66580.0,43.72,43.74,43.59,43.73,66580.0
2021-10-28 11:20:00,43.73,43.79,43.65,43.7,38650.0,43.73,43.79,43.65,43.7,38650.0
2021-10-28 11:25:00,43.7,43.77,43.66,43.76,41811.0,43.7,43.77,43.66,43.76,41811.0
2021-10-28 11:30:00,43.76,43.76,43.64,43.69,36228.0,43.76,43.76,43.64,43.69,36228.0
2021-10-28 11:35:00,43.7,43.77,43.69,43.75,30669.0,43.7,43.77,43.69,43.75,30669.0
2021-10-28 11:40:00,43.75,43.77,43.69,43.7,22919.0,43.75,43.77,43.69,43.7,22919.0
2021-10-28 11:45:00,43.7,43.71,43.61,43.62,46466.0,43.7,43.71,43.61,43.62,46466.0
2021-10-28 11:50:00,43.63,43.63,43.5,43.52,27141.0,43.63,43.63,43.5,43.52,27141.0
2021-10-28 11:55:00,43.53,43.55,43.51,43.55,47739.0,43.53,43.55,43.51,43.55,47739.0
2021-10-28 12:00:00,43.55,43.56,43.5,43.53,29677.0,43.55,43.56,43.5,43.53,29677.0
2021-10-28 12:05:00,43.52,43.53,43.49,43.49,27158.0,43.52,43.53,43.49,43.49,27158.0
2021-10-28 12:10:00,43.49,43.51,43.42,43.51,35651.0,43.49,43.51,43.42,43.51,35651.0
2021-10-28 12:15:00,43.51,43.53,43.49,43.5,27212.0,43.51,43.53,43.49,43.5,27212.0
2021-10-28 12:20:00,43.5,43.5,43.43,43.45,31347.0,43.5,43.5,43.43,43.45,31347.0
2021-10-28 12:25:00,43.45,43.46,43.42,43.43,33870.0,43.45,43.46,43.42,43.43,33870.0
2021-10-28 12:30:00,43.43,43.46,43.4,43.43,41055.0,43.43,43.46,43.4,43.43,41055.0
2021-10-28 12:35:00,43.42,43.44,43.35,43.36,42330.0,43.42,43.44,43.35,43.36,42330.0
2021-10-28 12:40:00,43.37,43.45,43.36,43.43,55490.0,43.37,43.45,43.36,43.43,55490.0
2021-10-28 12:45:00,43.43,43.5,43.4,43.5,36370.0,43.43,43.5,43.4,43.5,36370.0
2021-10-28 12:50:00,43.5,43.5,43.4,43.43,34079.0,43.5,43.5,43.4,43.43,34079.0
2021-10-28 12:55:00,43.44,43.45,43.4,43.41,27586.0,43.44,43.45,43.4,43.41,27586.0
2021-10-28 13:00:00,43.41,43.44,43.4,43.44,40617.0,43.41,43.44,43.4,43.44,40617.0
2021-10-28 13:05:00,43.44,43.44,43.34,43.36,33565.0,43.44,43.44,43.34,43.36,33565.0
2021-10-28 13:10:00,43.37,43.41,43.36,43.4,26471.0,43.37,43.41,43.36,43.4,26471.0
2021-10-28 13:15:00,43.41,43.42,43.37,43.37,27677.0,43.41,43.42,43.37,43.37,27677.0
2021-10-28 13:20:00,43.38,43.41,43.35,43.36,20015.0,43.38,43.41,43.35,43.36,20015.0
2021-10-28 13:25:00,43.37,43.43,43.36,43.43,30642.0,43.37,43.43,43.36,43.43,30642.0
2021-10-28 13:30:00,43.43,43.47,43.42,43.45,25442.0,43.43,43.47,43.42,43.45,25442.0
2021-10-28 13:35:00,43.46,43.51,43.45,43.5,18948.0,43.46,43.51,43.45,43.5,18948.0
2021-10-28 13:40:00,43.5,43.62,43.5,43.54,83285.0,43.5,43.62,43.5,43.54,83285.0
2021-10-28 13:45:00,43.53,43.59,43.53,43.57,20534.0,43.53,43.59,43.53,43.57,20534.0
2021-10-28 13:50:00,43.57,43.58,43.49,43.5,35642.0,43.57,43.58,43.49,43.5,35642.0
2021-10-28 13:55:00,43.49,43.51,43.47,43.47,28504.0,43.49,43.51,43.47,43.47,28504.0
2021-10-28 14:00:00,43.48,43.6,43.47,43.54,44613.0,43.48,43.6,43.47,43.54,44613.0
2021-10-28 14:05:00,43.54,43.56,43.47,43.49,29079.0,43.54,43.56,43.47,43.49,29079.0
2021-10-28 14:10:00,43.5,43.54,43.47,43.5,22854.0,43.5,43.54,43.47,43.5,22854.0
2021-10-28 14:15:00,43.5,43.55,43.48,43.54,23078.0,43.5,43.55,43.48,43.54,23078.0
2021-10-28 14:20:00,43.54,43.54,43.45,43.49,78213.0,43.54,43.54,43.45,43.49,78213.0
2021-10-28 14:25:00,43.48,43.53,43.47,43.53,32925.0,43.48,43.53,43.47,43.53,32925.0
2021-10-28 14:30:00,43.52,43.55,43.5,43.53,49952.0,43.52,43.55,43.5,43.53,49952.0
2021-10-28 14:35:00,43.54,43.55,43.51,43.54,31834.0,43.54,43.55,43.51,43.54,31834.0
2021-10-28 14:40:00,43.55,43.57,43.52,43.54,33328.0,43.55,43.57,43.52,43.54,33328.0
2021-10-28 14:45:00,43.54,43.54,43.46,43.47,32956.0,43.54,43.54,43.46,43.47,32956.0
2021-10-28 14:50:00,43.48,43.48,43.43,43.44,59936.0,43.48,43.48,43.43,43.44,59936.0
2021-10-28 14:55:00,43.43,43.43,43.39,43.4,27865.0,43.43,43.43,43.39,43.4,27865.0
2021-10-28 15:00:00,43.41,43.42,43.33,43.34,44714.0,43.41,43.42,43.33,43.34,44714.0
2021-10-28 15:05:00,43.34,43.36,43.3,43.3,38357.0,43.34,43.36,43.3,43.3,38357.0
2021-10-28 15:10:00,43.3,43.32,43.27,43.28,51309.0,43.3,43.32,43.27,43.28,51309.0
2021-10-28 15:15:00,43.27,43.28,43.22,43.23,38879.0,43.27,43.28,43.22,43.23,38879.0
2021-10-28 15:20:00,43.23,43.25,43.15,43.16,44669.0,43.23,43.25,43.15,43.16,44669.0
2021-10-28 15:25:00,43.16,43.19,43.14,43.16,52948.0,43.16,43.19,43.14,43.16,52948.0
2021-10-28 15:30:00,43.16,43.26,43.14,43.21,71514.0,43.16,43.26,43.14,43.21,71514.0
2021-10-28 15:35:00,43.2,43.32,43.19,43.31,89412.0,43.2,43.32,43.19,43.31,89412.0
2021-10-28 15:40:00,43.31,43.32,43.27,43.29,78949.0,43.31,43.32,43.27,43.29,78949.0
2021-10-28 15:45:00,43.28,43.28,43.16,43.16,176484.0,43.28,43.28,43.16,43.16,176484.0
2021-10-28 15:50:00,43.16,43.21,43.1,43.14,279718.0,43.16,43.21,43.1,43.14,279718.0
2021-10-28 15:55:00,43.14,43.24,43.14,43.23,493368.0,43.14,43.24,43.14,43.23,493368.0
2021-10-29 09:30:00,43.08,43.14,42.61,42.8,146502.0,43.08,43.14,42.61,42.8,146502.0
2021-10-29 09:35:00,42.77,43.0,42.77,42.97,51671.0,42.77,43.0,42.77,42.97,51671.0
2021-10-29 09:40:00,42.96,42.96,42.67,42.72,138250.0,42.96,42.96,42.67,42.72,138250.0
2021-10-29 09:45:00,42.72,42.93,42.69,42.93,173731.0,42.72,42.93,42.69,42.93,173731.0
2021-10-29 09:50:00,42.93,43.05,42.81,43.04,99389.0,42.93,43.05,42.81,43.04,99389.0
2021-10-29 09:55:00,43.04,43.05,42.98,43.02,126861.0,43.04,43.05,42.98,43.02,126861.0
2021-10-29 10:00:00,43.02,43.1,42.97,42.98,213885.0,43.02,43.1,42.97,42.98,213885.0
2021-10-29 10:05:00,42.99,43.01,42.9,42.95,77827.0,42.99,43.01,42.9,42.95,77827.0
2021-10-29 10:10:00,42.94,42.96,42.87,42.89,54872.0,42.94,42.96,42.87,42.89,54872.0
2021-10-29 10:15:00,42.89,42.9,42.82,42.84,44204.0,42.89,42.9,42.82,42.84,44204.0
2021-10-29 10:20:00,42.85,42.92,42.83,42.87,77237.0,42.85,42.92,42.83,42.87,77237.0
2021-10-29 10:25:00,42.86,42.91,42.84,42.87,66180.0,42.86,42.91,42.84,42.87,66180.0
2021-10-29 10:30:00,42.87,42.88,42.81,42.85,47982.0,42.87,42.88,42.81,42.85,47982.0
2021-10-29 10:35:00,42.86,42.88,42.83,42.84,44471.0,42.86,42.88,42.83,42.84,44471.0
2021-10-29 10:40:00,42.84,42.85,42.73,42.73,107810.0,42.84,42.85,42.73,42.73,107810.0
2021-10-29 10:45:00,42.74,42.83,42.74,42.8,54277.0,42.74,42.83,42.74,42.8,54277.0
2021-10-29 10:50:00,42.79,42.84,42.75,42.77,49351.0,42.79,42.84,42.75,42.77,49351.0
2021-10-29 10:55:00,42.77,42.81,42.75,42.77,60180.0,42.77,42.81,42.75,42.77,60180.0
2021-10-29 11:00:00,42.77,42.79,42.71,42.71,50326.0,42.77,42.79,42.71,42.71,50326.0
2021-10-29 11:05:00,42.72,42.8,42.71,42.73,55928.0,42.72,42.8,42.71,42.73,55928.0
2021-10-29 11:10:00,42.73,42.8,42.72,42.75,27526.0,42.73,42.8,42.72,42.75,27526.0
2021-10-29 11:15:00,42.74,42.76,42.73,42.75,18324.0,42.74,42.76,42.73,42.75,18324.0
2021-10-29 11:20:00,42.75,42.76,42.73,42.76,23872.0,42.75,42.76,42.73,42.76,23872.0
2021-10-29 11:25:00,42.76,42.81,42.76,42.8,42949.0,42.76,42.81,42.76,42.8,42949.0
2021-10-29 11:30:00,42.8,42.87,42.73,42.86,40067.0,42.8,42.87,42.73,42.86,40067.0
2021-10-29 11:35:00,42.86,42.89,42.82,42.89,46451.0,42.86,42.89,42.82,42.89,46451.0
2021-10-29 11:40:00,42.89,42.97,42.85,42.96,67199.0,42.89,42.97,42.85,42.96,67199.0
2021-10-29 11:45:00,42.96,42.99,42.9,42.93,55565.0,42.96,42.99,42.9,42.93,55565.0
2021-10-29 11:50:00,42.92,42.92,42.73,42.77,69858.0,42.92,42.92,42.73,42.77,69858.0
2021-10-29 11:55:00,42.76,42.8,42.73,42.77,22439.0,42.76,42.8,42.73,42.77,22439.0
2021-10-29 12:00:00,42.76,42.78,42.73,42.77,19048.0,42.76,42.78,42.73,42.77,19048.0
2021-10-29 12:05:00,42.78,42.79,42.74,42.75,36373.0,42.78,42.79,42.74,42.75,36373.0
2021-10-29 12:10:00,42.75,42.78,42.65,42.66,132475.0,42.75,42.78,42.65,42.66,132475.0
2021-10-29 12:15:00,42.66,42.66,42.61,42.63,83266.0,42.66,42.66,42.61,42.63,83266.0
2021-10-29 12:20:00,42.63,42.66,42.6,42.61,103123.0,42.63,42.66,42.6,42.61,103123.0
2021-10-29 12:25:00,42.62,42.65,42.61,42.63,65100.0,42.62,42.65,42.61,42.63,65100.0
2021-10-29 12:30:00,42.64,42.64,42.59,42.62,72337.0,42.64,42.64,42.59,42.62,72337.0
2021-10-29 12:35:00,42.62,42.64,42.58,42.59,56294.0,42.62,42.64,42.58,42.59,56294.0
2021-10-29 12:40:00,42.59,42.69,42.59,42.67,68849.0,42.59,42.69,42.59,42.67,68849.0
2021-10-29 12:45:00,42.68,42.68,42.63,42.65,26481.0,42.68,42.68,42.63,42.65,26481.0
2021-10-29 12:50:00,42.64,42.66,42.61,42.66,31665.0,42.64,42.66,42.61,42.66,31665.0
2021-10-29 12:55:00,42.65,42.68,42.63,42.63,64150.0,42.65,42.68,42.63,42.63,64150.0
2021-10-29 13:00:00,42.64,42.74,42.64,42.73,87567.0,42.64,42.74,42.64,42.73,87567.0
2021-10-29 13:05:00,42.73,42.74,42.68,42.69,58700.0,42.73,42.74,42.68,42.69,58700.0
2021-10-29 13:10:00,42.69,42.75,42.68,42.75,28833.0,42.69,42.75,42.68,42.75,28833.0
2021-10-29 13:15:00,42.75,42.77,42.74,42.75,31454.0,42.75,42.77,42.74,42.75,31454.0
2021-10-29 13:20:00,42.75,42.78,42.73,42.77,114920.0,42.75,42.78,42.73,42.77,114920.0
2021-10-29 13:25:00,42.77,42.79,42.75,42.79,57455.0,42.77,42.79,42.75,42.79,57455.0
2021-10-29 13:30:00,42.79,42.86,42.78,42.81,129548.0,42.79,42.86,42.78,42.81,129548.0
2021-10-29 13:35:00,42.81,42.82,42.79,42.79,41710.0,42.81,42.82,42.79,42.79,41710.0
2021-10-29 13:40:00,42.8,42.8,42.78,42.79,32743.0,42.8,42.8,42.78,42.79,32743.0
2021-10-29 13:45:00,42.79,42.81,42.74,42.78,110715.0,42.79,42.81,42.74,42.78,110715.0
2021-10-29 13:50:00,42.78,42.91,42.76,42.91,73624.0,42.78,42.91,42.76,42.91,73624.0
2021-10-29 13:55:00,42.91,43.0,42.9,43.0,31760.0,42.91,43.0,42.9,43.0,31760.0
2021-10-29 14:00:00,42.99,43.07,42.99,43.05,38271.0,42.99,43.07,42.99,43.05,38271.0
2021-10-29 14:05:00,43.06,43.1,43.04,43.09,29788.0,43.06,43.1,43.04,43.09,29788.0
2021-10-29 14:10:00,43.09,43.15,43.08,43.13,41652.0,43.09,43.15,43.08,43.13,41652.0
2021-10-29 14:15:00,43.13,43.17,43.09,43.11,46411.0,43.13,43.17,43.09,43.11,46411.0
2021-10-29 14:20:00,43.12,43.19,43.11,43.19,50525.0,43.12,43.19,43.11,43.19,50525.0
2021-10-29 14:25:00,43.19,43.22,43.18,43.18,43597.0,43.19,43.22,43.18,43.18,43597.0
2021-10-29 14:30:00,43.19,43.21,43.17,43.21,27805.0,43.19,43.21,43.17,43.21,27805.0
2021-10-29 14:35:00,43.21,43.25,43.2,43.24,35505.0,43.21,43.25,43.2,43.24,35505.0
2021-10-29 14:40:00,43.24,43.28,43.24,43.25,58901.0,43.24,43.28,43.24,43.25,58901.0
2021-10-29 14:45:00,43.25,43.26,43.2,43.2,47723.0,43.25,43.26,43.2,43.2,47723.0
2021-10-29 14:50:00,43.21,43.24,43.13,43.14,45638.0,43.21,43.24,43.13,43.14,45638.0
2021-10-29 14:55:00,43.14,43.17,43.13,43.15,33464.0,43.14,43.17,43.13,43.15,33464.0
2021-10-29 15:00:00,43.16,43.16,43.11,43.12,48214.0,43.16,43.16,43.11,43.12,48214.0
2021-10-29 15:05:00,43.12,43.14,43.09,43.14,53978.0,43.12,43.14,43.09,43.14,53978.0
2021-10-29 15:10:00,43.14,43.14,43.09,43.11,47979.0,43.14,43.14,43.09,43.11,47979.0
2021-10-29 15:15:00,43.11,43.11,43.03,43.07,57061.0,43.11,43.11,43.03,43.07,57061.0
2021-10-29 15:20:00,43.08,43.08,42.97,42.99,75682.0,43.08,43.08,42.97,42.99,75682.0
2021-10-29 15:25:00,42.99,42.99,42.95,42.97,50947.0,42.99,42.99,42.95,42.97,50947.0
2021-10-29 15:30:00,42.98,43.05,42.97,43.05,67067.0,42.98,43.05,42.97,43.05,67067.0
2021-10-29 15:35:00,43.04,43.07,43.02,43.02,55466.0,43.04,43.07,43.02,43.02,55466.0
2021-10-29 15:40:00,43.02,43.11,43.02,43.11,63054.0,43.02,43.11,43.02,43.11,63054.0
2021-10-29 15:45:00,43.11,43.13,43.08,43.12,82081.0,43.11,43.13,43.08,43.12,82081.0
2021-10-29 15:50:00,43.12,43.16,43.08,43.15,196303.0,43.12,43.16,43.08,43.15,196303.0
2021-10-29 15:55:00,43.15,43.18,43.09,43.13,345470.0,43.15,43.18,43.09,43.13,345470.0
2021-11-01 09:30:00,43.3,43.37,43.15,43.28,169106.0,43.3,43.37,43.15,43.28,169106.0
2021-11-01 09:35:00,43.28,43.42,43.21,43.25,155495.0,43.28,43.42,43.21,43.25,155495.0
2021-11-01 09:40:00,43.25,43.29,43.12,43.2,92061.0,43.25,43.29,43.12,43.2,92061.0
2021-11-01 09:45:00,43.2,43.34,43.17,43.29,218258.0,43.2,43.34,43.17,43.29,218258.0
2021-11-01 09:50:00,43.27,43.27,43.17,43.2,67579.0,43.27,43.27,43.17,43.2,67579.0
2021-11-01 09:55:00,43.2,43.21,43.01,43.05,56991.0,43.2,43.21,43.01,43.05,56991.0
2021-11-01 10:00:00,43.05,43.07,42.98,43.04,69287.0,43.05,43.07,42.98,43.04,69287.0
2021-11-01 10:05:00,43.04,43.06,42.98,43.04,50861.0,43.04,43.06,42.98,43.04,50861.0
2021-11-01 10:10:00,43.03,43.05,42.94,43.01,70444.0,43.03,43.05,42.94,43.01,70444.0
2021-11-01 10:15:00,43.01,43.02,42.94,42.95,46923.0,43.01,43.02,42.94,42.95,46923.0
2021-11-01 10:20:00,42.95,42.99,42.86,42.91,37197.0,42.95,42.99,42.86,42.91,37197.0
2021-11-01 10:25:00,42.91,42.93,42.88,42.93,54654.0,42.91,42.93,42.88,42.93,54654.0
2021-11-01 10:30:00,42.92,42.92,42.76,42.82,77665.0,42.92,42.92,42.76,42.82,77665.0
2021-11-01 10:35:00,42.82,42.84,42.76,42.8,75812.0,42.82,42.84,42.76,42.8,75812.0
2021-11-01 10:40:00,42.8,42.95,42.8,42.91,94670.0,42.8,42.95,42.8,42.91,94670.0
2021-11-01 10:45:00,42.9,42.91,42.85,42.88,56562.0,42.9,42.91,42.85,42.88,56562.0
2021-11-01 10:50:00,42.88,42.92,42.86,42.91,138455.0,42.88,42.92,42.86,42.91,138455.0
2021-11-01 10:55:00,42.91,43.02,42.91,43.01,49758.0,42.91,43.02,42.91,43.01,49758.0
2021-11-01 11:00:00,43.02,43.03,42.98,43.01,42519.0,43.02,43.03,42.98,43.01,42519.0
2021-11-01 11:05:00,43.01,43.03,42.97,43.02,39932.0,43.01,43.03,42.97,43.02,39932.0
2021-11-01 11:10:00,43.02,43.04,42.94,42.96,27994.0,43.02,43.04,42.94,42.96,27994.0
2021-11-01 11:15:00,42.97,43.04,42.95,43.04,32337.0,42.97,43.04,42.95,43.04,32337.0
2021-11-01 11:20:00,43.04,43.1,43.03,43.09,37038.0,43.04,43.1,43.03,43.09,37038.0
2021-11-01 11:25:00,43.09,43.09,43.03,43.04,60913.0,43.09,43.09,43.03,43.04,60913.0
2021-11-01 11:30:00,43.04,43.1,43.03,43.04,62269.0,43.04,43.1,43.03,43.04,62269.0
2021-11-01 11:35:00,43.04,43.05,42.97,42.98,46112.0,43.04,43.05,42.97,42.98,46112.0
2021-11-01 11:40:00,42.98,43.05,42.98,43.05,27513.0,42.98,43.05,42.98,43.05,27513.0
2021-11-01 11:45:00,43.04,43.04,42.98,42.98,53897.0,43.04,43.04,42.98,42.98,53897.0
2021-11-01 11:50:00,42.98,43.06,42.98,43.02,22954.0,42.98,43.06,42.98,43.02,22954.0
2021-11-01 11:55:00,43.02,43.07,43.02,43.04,91792.0,43.02,43.07,43.02,43.04,91792.0
2021-11-01 12:00:00,43.04,43.04,43.01,43.02,22682.0,43.04,43.04,43.01,43.02,22682.0
2021-11-01 12:05:00,43.02,43.03,42.99,43.0,16346.0,43.02,43.03,42.99,43.0,16346.0
2021-11-01 12:10:00,43.0,43.08,42.99,43.04,19552.0,43.0,43.08,42.99,43.04,19552.0
2021-11-01 12:15:00,43.04,43.06,42.99,43.01,135944.0,43.04,43.06,42.99,43.01,135944.0
2021-11-01 12:20:00,43.02,43.13,42.99,43.13,102463.0,43.02,43.13,42.99,43.13,102463.0
2021-11-01 12:25:00,43.13,43.17,43.13,43.14,28864.0,43.13,43.17,43.13,43.14,28864.0
2021-11-01 12:30:00,43.15,43.2,43.14,43.16,28129.0,43.15,43.2,43.14,43.16,28129.0
2021-11-01 12:35:00,43.16,43.16,43.12,43.15,25577.0,43.16,43.16,43.12,43.15,25577.0
2021-11-01 12:40:00,43.14,43.22,43.12,43.21,298535.0,43.14,43.22,43.12,43.21,298535.0
2021-11-01 12:45:00,43.2,43.22,43.18,43.19,25131.0,43.2,43.22,43.18,43.19,25131.0
2021-11-01 12:50:00,43.18,43.22,43.17,43.2,30278.0,43.18,43.22,43.17,43.2,30278.0
2021-11-01 12:55:00,43.2,43.2,43.18,43.2,13628.0,43.2,43.2,43.18,43.2,13628.0
2021-11-01 13:00:00,43.2,43.2,43.17,43.18,27907.0,43.2,43.2,43.17,43.18,27907.0
2021-11-01 13:05:00,43.17,43.21,43.15,43.15,55368.0,43.17,43.21,43.15,43.15,55368.0
2021-11-01 13:10:00,43.16,43.25,43.15,43.21,90873.0,43.16,43.25,43.15,43.21,90873.0
2021-11-01 13:15:00,43.21,43.22,43.16,43.16,32720.0,43.21,43.22,43.16,43.16,32720.0
2021-11-01 13:20:00,43.16,43.17,43.13,43.14,30437.0,43.16,43.17,43.13,43.14,30437.0
2021-11-01 13:25:00,43.14,43.18,43.11,43.15,18258.0,43.14,43.18,43.11,43.15,18258.0
2021-11-01 13:30:00,43.15,43.16,43.1,43.15,186322.0,43.15,43.16,43.1,43.15,186322.0
2021-11-01 13:35:00,43.15,43.16,43.13,43.16,26905.0,43.15,43.16,43.13,43.16,26905.0
2021-11-01 13:40:00,43.16,43.16,43.05,43.06,40346.0,43.16,43.16,43.05,43.06,40346.0
2021-11-01 13:45:00,43.05,43.08,42.99,43.01,15358.0,43.05,43.08,42.99,43.01,15358.0
2021-11-01 13:50:00,43.02,43.04,42.99,43.0,21811.0,43.02,43.04,42.99,43.0,21811.0
2021-11-01 13:55:00,43.0,43.0,42.95,42.96,15498.0,43.0,43.0,42.95,42.96,15498.0
2021-11-01 14:00:00,42.96,42.96,42.93,42.93,22555.0,42.96,42.96,42.93,42.93,22555.0
2021-11-01 14:05:00,42.93,42.97,42.92,42.97,27849.0,42.93,42.97,42.92,42.97,27849.0
2021-11-01 14:10:00,42.97,42.99,42.96,42.99,17150.0,42.97,42.99,42.96,42.99,17150.0
2021-11-01 14:15:00,43.0,43.0,42.94,42.95,36918.0,43.0,43.0,42.94,42.95,36918.0
2021-11-01 14:20:00,42.95,43.02,42.94,43.01,28678.0,42.95,43.02,42.94,43.01,28678.0
2021-11-01 14:25:00,43.01,43.02,42.99,43.0,28945.0,43.01,43.02,42.99,43.0,28945.0
2021-11-01 14:30:00,43.01,43.05,43.0,43.05,44853.0,43.01,43.05,43.0,43.05,44853.0
2021-11-01 14:35:00,43.05,43.07,43.01,43.02,56384.0,43.05,43.07,43.01,43.02,56384.0
2021-11-01 14:40:00,43.02,43.07,43.02,43.05,55062.0,43.02,43.07,43.02,43.05,55062.0
2021-11-01 14:45:00,43.06,43.07,43.05,43.05,28044.0,43.06,43.07,43.05,43.05,28044.0
2021-11-01 14:50:00,43.05,43.07,43.01,43.04,54385.0,43.05,43.07,43.01,43.04,54385.0
2021-11-01 14:55:00,43.05,43.07,43.03,43.05,69850.0,43.05,43.07,43.03,43.05,69850.0
2021-11-01 15:00:00,43.05,43.06,43.02,43.04,38604.0,43.05,43.06,43.02,43.04,38604.0
2021-11-01 15:05:00,43.04,43.05,42.97,43.0,44161.0,43.04,43.05,42.97,43.0,44161.0
2021-11-01 15:10:00,43.0,43.01,42.91,42.91,71936.0,43.0,43.01,42.91,42.91,71936.0
2021-11-01 15:15:00,42.91,42.94,42.85,42.87,60763.0,42.91,42.94,42.85,42.87,60763.0
2021-11-01 15:20:00,42.87,42.89,42.84,42.88,62921.0,42.87,42.89,42.84,42.88,62921.0
2021-11-01 15:25:00,42.88,42.89,42.81,42.83,72885.0,42.88,42.89,42.81,42.83,72885.0
2021-11-01 15:30:00,42.83,42.87,42.78,42.86,333710.0,42.83,42.87,42.78,42.86,333710.0
2021-11-01 15:35:00,42.86,42.9,42.81,42.82,119489.0,42.86,42.9,42.81,42.82,119489.0
2021-11-01 15:40:00,42.83,42.84,42.77,42.79,130210.0,42.83,42.84,42.77,42.79,130210.0
2021-11-01 15:45:00,42.79,42.92,42.78,42.9,421594.0,42.79,42.92,42.78,42.9,421594.0
2021-11-01 15:50:00,42.9,42.94,42.85,42.86,327733.0,42.9,42.94,42.85,42.86,327733.0
2021-11-01 15:55:00,42.86,42.88,42.78,42.8,946396.0,42.86,42.88,42.78,42.8,946396.0
2021-11-02 09:30:00,43.06,43.06,42.56,42.57,98036.0,43.06,43.06,42.56,42.57,98036.0
2021-11-02 09:35:00,42.6,42.66,42.56,42.66,38089.0,42.6,42.66,42.56,42.66,38089.0
2021-11-02 09:40:00,42.65,42.75,42.65,42.7,52432.0,42.65,42.75,42.65,42.7,52432.0
2021-11-02 09:45:00,42.7,42.77,42.65,42.66,59736.0,42.7,42.77,42.65,42.66,59736.0
2021-11-02 09:50:00,42.66,42.83,42.66,42.79,144160.0,42.66,42.83,42.66,42.79,144160.0
2021-11-02 09:55:00,42.79,42.85,42.76,42.77,144092.0,42.79,42.85,42.76,42.77,144092.0
2021-11-02 10:00:00,42.77,42.78,42.71,42.76,30423.0,42.77,42.78,42.71,42.76,30423.0
2021-11-02 10:05:00,42.77,42.82,42.72,42.73,28160.0,42.77,42.82,42.72,42.73,28160.0
2021-11-02 10:10:00,42.74,42.77,42.72,42.76,56694.0,42.74,42.77,42.72,42.76,56694.0
2021-11-02 10:15:00,42.76,42.78,42.73,42.74,61893.0,42.76,42.78,42.73,42.74,61893.0
2021-11-02 10:20:00,42.73,42.81,42.71,42.77,134196.0,42.73,42.81,42.71,42.77,134196.0
2021-11-02 10:25:00,42.77,42.88,42.74,42.88,222558.0,42.77,42.88,42.74,42.88,222558.0
2021-11-02 10:30:00,42.89,42.9,42.77,42.79,59131.0,42.89,42.9,42.77,42.79,59131.0
2021-11-02 10:35:00,42.79,42.84,42.78,42.84,48253.0,42.79,42.84,42.78,42.84,48253.0
2021-11-02 10:40:00,42.84,42.85,42.79,42.82,32532.0,42.84,42.85,42.79,42.82,32532.0
2021-11-02 10:45:00,42.82,42.83,42.78,42.79,42873.0,42.82,42.83,42.78,42.79,42873.0
2021-11-02 10:50:00,42.79,42.81,42.74,42.75,217931.0,42.79,42.81,42.74,42.75,217931.0
2021-11-02 10:55:00,42.74,42.9,42.73,42.9,222776.0,42.74,42.9,42.73,42.9,222776.0
2021-11-02 11:00:00,42.9,43.0,42.86,42.91,91921.0,42.9,43.0,42.86,42.91,91921.0
2021-11-02 11:05:00,42.9,42.93,42.84,42.85,45847.0,42.9,42.93,42.84,42.85,45847.0
2021-11-02 11:10:00,42.84,42.87,42.81,42.82,115042.0,42.84,42.87,42.81,42.82,115042.0
2021-11-02 11:15:00,42.82,42.86,42.79,42.8,62198.0,42.82,42.86,42.79,42.8,62198.0
2021-11-02 11:20:00,42.79,42.8,42.75,42.79,24545.0,42.79,42.8,42.75,42.79,24545.0
2021-11-02 11:25:00,42.8,42.86,42.78,42.85,128494.0,42.8,42.86,42.78,42.85,128494.0
2021-11-02 11:30:00,42.85,42.87,42.8,42.83,111238.0,42.85,42.87,42.8,42.83,111238.0
2021-11-02 11:35:00,42.83,42.93,42.8,42.93,793301.0,42.83,42.93,42.8,42.93,793301.0
2021-11-02 11:40:00,42.93,43.0,42.89,42.96,84556.0,42.93,43.0,42.89,42.96,84556.0
2021-11-02 11:45:00,42.96,43.0,42.91,42.93,87152.0,42.96,43.0,42.91,42.93,87152.0
2021-11-02 11:50:00,42.93,42.93,42.88,42.91,33429.0,42.93,42.93,42.88,42.91,33429.0
2021-11-02 11:55:00,42.91,42.92,42.86,42.9,27032.0,42.91,42.92,42.86,42.9,27032.0
2021-11-02 12:00:00,42.89,42.96,42.87,42.95,46861.0,42.89,42.96,42.87,42.95,46861.0
2021-11-02 12:05:00,42.96,42.98,42.9,42.95,54940.0,42.96,42.98,42.9,42.95,54940.0
2021-11-02 12:10:00,42.94,43.0,42.93,42.98,73671.0,42.94,43.0,42.93,42.98,73671.0
2021-11-02 12:15:00,42.98,43.0,42.98,42.99,29895.0,42.98,43.0,42.98,42.99,29895.0
2021-11-02 12:20:00,43.0,43.01,42.98,42.99,101574.0,43.0,43.01,42.98,42.99,101574.0
2021-11-02 12:25:00,42.98,43.02,42.97,43.0,33704.0,42.98,43.02,42.97,43.0,33704.0
2021-11-02 12:30:00,43.0,43.01,42.97,42.98,127271.0,43.0,43.01,42.97,42.98,127271.0
2021-11-02 12:35:00,42.98,43.14,42.97,43.11,704132.0,42.98,43.14,42.97,43.11,704132.0
2021-11-02 12:40:00,43.11,43.13,43.04,43.05,50943.0,43.11,43.13,43.04,43.05,50943.0
2021-11-02 12:45:00,43.05,43.12,43.04,43.09,32652.0,43.05,43.12,43.04,43.09,32652.0
2021-11-02 12:50:00,43.09,43.11,43.06,43.08,105904.0,43.09,43.11,43.06,43.08,105904.0
2021-11-02 12:55:00,43.08,43.11,43.07,43.09,19876.0,43.08,43.11,43.07,43.09,19876.0
2021-11-02 13:00:00,43.09,43.19,43.02,43.19,3288911.0,43.09,43.19,43.02,43.19,3288911.0
2021-11-02 13:05:00,43.2,43.25,43.18,43.2,144885.0,43.2,43.25,43.18,43.2,144885.0
2021-11-02 13:10:00,43.2,43.33,43.19,43.3,116469.0,43.2,43.33,43.19,43.3,116469.0
2021-11-02 13:15:00,43.31,43.35,43.19,43.21,103393.0,43.31,43.35,43.19,43.21,103393.0
2021-11-02 13:20:00,43.21,43.22,43.13,43.16,69993.0,43.21,43.22,43.13,43.16,69993.0
2021-11-02 13:25:00,43.17,43.18,43.12,43.17,31864.0,43.17,43.18,43.12,43.17,31864.0
2021-11-02 13:30:00,43.16,43.18,43.12,43.15,45837.0,43.16,43.18,43.12,43.15,45837.0
2021-11-02 13:35:00,43.15,43.3,43.12,43.3,55297.0,43.15,43.3,43.12,43.3,55297.0
2021-11-02 13:40:00,43.3,43.33,43.25,43.29,48409.0,43.3,43.33,43.25,43.29,48409.0
2021-11-02 13:45:00,43.3,43.3,43.24,43.27,45687.0,43.3,43.3,43.24,43.27,45687.0
2021-11-02 13:50:00,43.27,43.31,43.26,43.3,37352.0,43.27,43.31,43.26,43.3,37352.0
2021-11-02 13:55:00,43.3,43.34,43.27,43.34,40690.0,43.3,43.34,43.27,43.34,40690.0
2021-11-02 14:00:00,43.34,43.37,43.3,43.36,33178.0,43.34,43.37,43.3,43.36,33178.0
2021-11-02 14:05:00,43.36,43.42,43.36,43.38,44594.0,43.36,43.42,43.36,43.38,44594.0
2021-11-02 14:10:00,43.37,43.43,43.34,43.43,72020.0,43.37,43.43,43.34,43.43,72020.0
2021-11-02 14:15:00,43.43,43.49,43.42,43.47,67611.0,43.43,43.49,43.42,43.47,67611.0
2021-11-02 14:20:00,43.46,43.5,43.43,43.45,71851.0,43.46,43.5,43.43,43.45,71851.0
2021-11-02 14:25:00,43.45,43.48,43.34,43.37,155942.0,43.45,43.48,43.34,43.37,155942.0
2021-11-02 14:30:00,43.37,43.39,43.32,43.33,49720.0,43.37,43.39,43.32,43.33,49720.0
2021-11-02 14:35:00,43.33,43.38,43.33,43.37,53254.0,43.33,43.38,43.33,43.37,53254.0
2021-11-02 14:40:00,43.37,43.41,43.36,43.4,43907.0,43.37,43.41,43.36,43.4,43907.0
2021-11-02 14:45:00,43.4,43.44,43.4,43.42,46728.0,43.4,43.44,43.4,43.42,46728.0
2021-11-02 14:50:00,43.42,43.48,43.42,43.46,39000.0,43.42,43.48,43.42,43.46,39000.0
2021-11-02 14:55:00,43.45,43.46,43.43,43.45,38466.0,43.45,43.46,43.43,43.45,38466.0
2021-11-02 15:00:00,43.45,43.45,43.37,43.41,64885.0,43.45,43.45,43.37,43.41,64885.0
2021-11-02 15:05:00,43.41,43.41,43.34,43.4,56774.0,43.41,43.41,43.34,43.4,56774.0
2021-11-02 15:10:00,43.4,43.42,43.33,43.33,85551.0,43.4,43.42,43.33,43.33,85551.0
2021-11-02 15:15:00,43.34,43.34,43.29,43.29,46309.0,43.34,43.34,43.29,43.29,46309.0
2021-11-02 15:20:00,43.3,43.31,43.25,43.27,72395.0,43.3,43.31,43.25,43.27,72395.0
2021-11-02 15:25:00,43.27,43.27,43.23,43.26,85023.0,43.27,43.27,43.23,43.26,85023.0
2021-11-02 15:30:00,43.26,43.26,43.16,43.16,84302.0,43.26,43.26,43.16,43.16,84302.0
2021-11-02 15:35:00,43.17,43.2,43.15,43.16,99225.0,43.17,43.2,43.15,43.16,99225.0
2021-11-02 15:40:00,43.16,43.17,43.13,43.16,92325.0,43.16,43.17,43.13,43.16,92325.0
2021-11-02 15:45:00,43.16,43.17,43.12,43.13,162715.0,43.16,43.17,43.12,43.13,162715.0
2021-11-02 15:50:00,43.14,43.2,43.11,43.12,286636.0,43.14,43.2,43.11,43.12,286636.0
2021-11-02 15:55:00,43.11,43.21,43.07,43.21,538873.0,43.11,43.21,43.07,43.21,538873.0
2021-11-03 09:30:00,43.11,43.31,43.1,43.19,96026.0,43.11,43.31,43.1,43.19,96026.0
2021-11-03 09:35:00,43.22,43.29,43.17,43.18,33405.0,43.22,43.29,43.17,43.18,33405.0
2021-11-03 09:40:00,43.18,43.2,43.01,43.02,54197.0,43.18,43.2,43.01,43.02,54197.0
2021-11-03 09:45:00,43.02,43.05,42.92,42.94,139384.0,43.02,43.05,42.92,42.94,139384.0
2021-11-03 09:50:00,42.95,43.04,42.92,42.97,195372.0,42.95,43.04,42.92,42.97,195372.0
2021-11-03 09:55:00,42.98,42.98,42.82,42.82,30884.0,42.98,42.98,42.82,42.82,30884.0
2021-11-03 10:00:00,42.83,42.89,42.74,42.81,183980.0,42.83,42.89,42.74,42.81,183980.0
2021-11-03 10:05:00,42.83,42.84,42.71,42.79,98501.0,42.83,42.84,42.71,42.79,98501.0
2021-11-03 10:10:00,42.79,42.79,42.62,42.64,80038.0,42.79,42.79,42.62,42.64,80038.0
2021-11-03 10:15:00,42.63,42.63,42.46,42.49,86309.0,42.63,42.63,42.46,42.49,86309.0
2021-11-03 10:20:00,42.5,42.54,42.37,42.4,274625.0,42.5,42.54,42.37,42.4,274625.0
2021-11-03 10:25:00,42.4,42.45,42.32,42.42,279028.0,42.4,42.45,42.32,42.42,279028.0
2021-11-03 10:30:00,42.41,42.72,42.41,42.51,386819.0,42.41,42.72,42.41,42.51,386819.0
2021-11-03 10:35:00,42.51,42.51,42.39,42.47,31513.0,42.51,42.51,42.39,42.47,31513.0
2021-11-03 10:40:00,42.47,42.51,42.43,42.43,50818.0,42.47,42.51,42.43,42.43,50818.0
2021-11-03 10:45:00,42.43,42.46,42.39,42.42,83479.0,42.43,42.46,42.39,42.42,83479.0
2021-11-03 10:50:00,42.42,42.45,42.41,42.42,160675.0,42.42,42.45,42.41,42.42,160675.0
2021-11-03 10:55:00,42.42,42.53,42.41,42.52,54210.0,42.42,42.53,42.41,42.52,54210.0
2021-11-03 11:00:00,42.51,42.53,42.47,42.51,57761.0,42.51,42.53,42.47,42.51,57761.0
2021-11-03 11:05:00,42.51,42.51,42.43,42.43,96588.0,42.51,42.51,42.43,42.43,96588.0
2021-11-03 11:10:00,42.42,42.5,42.42,42.5,60465.0,42.42,42.5,42.42,42.5,60465.0
2021-11-03 11:15:00,42.5,42.54,42.47,42.5,277221.0,42.5,42.54,42.47,42.5,277221.0
2021-11-03 11:20:00,42.5,42.6,42.49,42.56,42796.0,42.5,42.6,42.49,42.56,42796.0
2021-11-03 11:25:00,42.55,42.55,42.47,42.5,191155.0,42.55,42.55,42.47,42.5,191155.0
2021-11-03 11:30:00,42.5,42.5,42.38,42.46,41653.0,42.5,42.5,42.38,42.46,41653.0
2021-11-03 11:35:00,42.46,42.48,42.43,42.45,49868.0,42.46,42.48,42.43,42.45,49868.0
2021-11-03 11:40:00,42.46,42.51,42.45,42.47,89229.0,42.46,42.51,42.45,42.47,89229.0
2021-11-03 11:45:00,42.47,42.49,42.39,42.41,31083.0,42.47,42.49,42.39,42.41,31083.0
2021-11-03 11:50:00,42.41,42.51,42.39,42.5,88438.0,42.41,42.51,42.39,42.5,88438.0
2021-11-03 11:55:00,42.5,42.6,42.48,42.59,51388.0,42.5,42.6,42.48,42.59,51388.0
2021-11-03 12:00:00,42.59,42.65,42.58,42.64,40670.0,42.59,42.65,42.58,42.64,40670.0
2021-11-03 12:05:00,42.64,42.64,42.56,42.59,31550.0,42.64,42.64,42.56,42.59,31550.0
2021-11-03 12:10:00,42.59,42.6,42.55,42.57,48235.0,42.59,42.6,42.55,42.57,48235.0
2021-11-03 12:15:00,42.56,42.57,42.52,42.55,31394.0,42.56,42.57,42.52,42.55,31394.0
2021-11-03 12:20:00,42.55,42.56,42.53,42.55,19462.0,42.55,42.56,42.53,42.55,19462.0
2021-11-03 12:25:00,42.55,42.57,42.52,42.54,54351.0,42.55,42.57,42.52,42.54,54351.0
2021-11-03 12:30:00,42.53,42.56,42.52,42.53,29385.0,42.53,42.56,42.52,42.53,29385.0
2021-11-03 12:35:00,42.54,42.54,42.5,42.52,29391.0,42.54,42.54,42.5,42.52,29391.0
2021-11-03 12:40:00,42.51,42.57,42.49,42.49,28651.0,42.51,42.57,42.49,42.49,28651.0
2021-11-03 12:45:00,42.5,42.55,42.47,42.52,51448.0,42.5,42.55,42.47,42.52,51448.0
2021-11-03 12:50:00,42.52,42.56,42.49,42.53,26325.0,42.52,42.56,42.49,42.53,26325.0
2021-11-03 12:55:00,42.52,42.53,42.46,42.48,31354.0,42.52,42.53,42.46,42.48,31354.0
2021-11-03 13:00:00,42.48,42.48,42.44,42.45,20756.0,42.48,42.48,42.44,42.45,20756.0
2021-11-03 13:05:00,42.45,42.45,42.42,42.45,30795.0,42.45,42.45,42.42,42.45,30795.0
2021-11-03 13:10:00,42.46,42.48,42.43,42.43,29199.0,42.46,42.48,42.43,42.43,29199.0
2021-11-03 13:15:00,42.43,42.44,42.41,42.42,18143.0,42.43,42.44,42.41,42.42,18143.0
2021-11-03 13:20:00,42.43,42.44,42.37,42.39,62175.0,42.43,42.44,42.37,42.39,62175.0
2021-11-03 13:25:00,42.39,42.41,42.38,42.39,39044.0,42.39,42.41,42.38,42.39,39044.0
2021-11-03 13:30:00,42.39,42.42,42.37,42.42,33900.0,42.39,42.42,42.37,42.42,33900.0
2021-11-03 13:35:00,42.43,42.45,42.4,42.45,37342.0,42.43,42.45,42.4,42.45,37342.0
2021-11-03 13:40:00,42.44,42.49,42.43,42.49,23652.0,42.44,42.49,42.43,42.49,23652.0
2021-11-03 13:45:00,42.48,42.49,42.44,42.47,76195.0,42.48,42.49,42.44,42.47,76195.0
2021-11-03 13:50:00,42.47,42.51,42.44,42.5,79982.0,42.47,42.51,42.44,42.5,79982.0
2021-11-03 13:55:00,42.49,42.5,42.47,42.48,26476.0,42.49,42.5,42.47,42.48,26476.0
2021-11-03 14:00:00,42.48,42.65,42.47,42.62,72793.0,42.48,42.65,42.47,42.62,72793.0
2021-11-03 14:05:00,42.61,42.61,42.55,42.58,33112.0,42.61,42.61,42.55,42.58,33112.0
2021-11-03 14:10:00,42.59,42.59,42.47,42.48,37266.0,42.59,42.59,42.47,42.48,37266.0
2021-11-03 14:15:00,42.49,42.55,42.47,42.54,66067.0,42.49,42.55,42.47,42.54,66067.0
2021-11-03 14:20:00,42.53,42.58,42.52,42.58,51121.0,42.53,42.58,42.52,42.58,51121.0
2021-11-03 14:25:00,42.58,42.59,42.55,42.55,34910.0,42.58,42.59,42.55,42.55,34910.0
2021-11-03 14:30:00,42.55,42.61,42.55,42.59,56392.0,42.55,42.61,42.55,42.59,56392.0
2021-11-03 14:35:00,42.59,42.61,42.56,42.61,38201.0,42.59,42.61,42.56,42.61,38201.0
2021-11-03 14:40:00,42.61,42.7,42.6,42.7,34365.0,42.61,42.7,42.6,42.7,34365.0
2021-11-03 14:45:00,42.7,42.77,42.69,42.77,78830.0,42.7,42.77,42.69,42.77,78830.0
2021-11-03 14:50:00,42.77,42.84,42.75,42.84,55740.0,42.77,42.84,42.75,42.84,55740.0
2021-11-03 14:55:00,42.84,42.85,42.82,42.85,31374.0,42.84,42.85,42.82,42.85,31374.0
2021-11-03 15:00:00,42.85,42.9,42.84,42.89,53500.0,42.85,42.9,42.84,42.89,53500.0
2021-11-03 15:05:00,42.89,43.05,42.87,43.02,812199.0,42.89,43.05,42.87,43.02,812199.0
2021-11-03 15:10:00,43.02,43.07,42.96,42.98,83508.0,43.02,43.07,42.96,42.98,83508.0
2021-11-03 15:15:00,42.97,43.0,42.86,42.89,68599.0,42.97,43.0,42.86,42.89,68599.0
2021-11-03 15:20:00,42.89,42.91,42.87,42.9,49009.0,42.89,42.91,42.87,42.9,49009.0
2021-11-03 15:25:00,42.9,42.91,42.83,42.86,72959.0,42.9,42.91,42.83,42.86,72959.0
2021-11-03 15:30:00,42.86,42.86,42.8,42.83,98825.0,42.86,42.86,42.8,42.83,98825.0
2021-11-03 15:35:00,42.83,42.89,42.82,42.88,83614.0,42.83,42.89,42.82,42.88,83614.0
2021-11-03 15:40:00,42.88,42.92,42.86,42.91,190132.0,42.88,42.92,42.86,42.91,190132.0
2021-11-03 15:45:00,42.91,42.94,42.89,42.93,144304.0,42.91,42.94,42.89,42.93,144304.0
2021-11-03 15:50:00,42.93,42.97,42.8,42.84,260128.0,42.93,42.97,42.8,42.84,260128.0
2021-11-03 15:55:00,42.84,42.92,42.8,42.91,569844.0,42.84,42.92,42.8,42.91,569844.0
2021-11-04 09:30:00,42.98,42.98,42.69,42.71,94790.0,42.98,42.98,42.69,42.71,94790.0
2021-11-04 09:35:00,42.71,42.95,42.69,42.92,66223.0,42.71,42.95,42.69,42.92,66223.0
2021-11-04 09:40:00,42.9,43.19,42.89,43.1,255965.0,42.9,43.19,42.89,43.1,255965.0
2021-11-04 09:45:00,43.1,43.11,42.96,43.01,110837.0,43.1,43.11,42.96,43.01,110837.0
2021-11-04 09:50:00,43.0,43.08,42.92,42.98,64015.0,43.0,43.08,42.92,42.98,64015.0
2021-11-04 09:55:00,42.99,43.0,42.97,42.98,24825.0,42.99,43.0,42.97,42.98,24825.0
2021-11-04 10:00:00,42.99,43.01,42.93,42.99,78740.0,42.99,43.01,42.93,42.99,78740.0
2021-11-04 10:05:00,43.0,43.0,42.92,42.93,22119.0,43.0,43.0,42.92,42.93,22119.0
2021-11-04 10:10:00,42.94,43.09,42.94,43.09,68694.0,42.94,43.09,42.94,43.09,68694.0
2021-11-04 10:15:00,43.08,43.08,42.99,43.0,51210.0,43.08,43.08,42.99,43.0,51210.0
2021-11-04 10:20:00,43.01,43.01,42.9,42.91,50083.0,43.01,43.01,42.9,42.91,50083.0
2021-11-04 10:25:00,42.89,42.89,42.76,42.79,75255.0,42.89,42.89,42.76,42.79,75255.0
2021-11-04 10:30:00,42.79,42.8,42.76,42.77,85668.0,42.79,42.8,42.76,42.77,85668.0
2021-11-04 10:35:00,42.76,42.77,42.71,42.76,45353.0,42.76,42.77,42.71,42.76,45353.0
2021-11-04 10:40:00,42.76,42.8,42.74,42.77,113149.0,42.76,42.8,42.74,42.77,113149.0
2021-11-04 10:45:00,42.77,42.8,42.71,42.72,44699.0,42.77,42.8,42.71,42.72,44699.0
2021-11-04 10:50:00,42.72,42.75,42.66,42.71,140589.0,42.72,42.75,42.66,42.71,140589.0
2021-11-04 10:55:00,42.72,42.73,42.66,42.73,51598.0,42.72,42.73,42.66,42.73,51598.0
2021-11-04 11:00:00,42.73,42.79,42.72,42.76,156414.0,42.73,42.79,42.72,42.76,156414.0
2021-11-04 11:05:00,42.77,42.77,42.69,42.74,158303.0,42.77,42.77,42.69,42.74,158303.0
2021-11-04 11:10:00,42.75,42.8,42.73,42.73,49901.0,42.75,42.8,42.73,42.73,49901.0
2021-11-04 11:15:00,42.73,42.73,42.65,42.66,149857.0,42.73,42.73,42.65,42.66,149857.0
2021-11-04 11:20:00,42.66,42.75,42.64,42.69,39615.0,42.66,42.75,42.64,42.69,39615.0
2021-11-04 11:25:00,42.69,42.73,42.68,42.7,32052.0,42.69,42.73,42.68,42.7,32052.0
2021-11-04 11:30:00,42.7,42.7,42.65,42.68,26389.0,42.7,42.7,42.65,42.68,26389.0
2021-11-04 11:35:00,42.68,42.68,42.62,42.64,29465.0,42.68,42.68,42.62,42.64,29465.0
2021-11-04 11:40:00,42.63,42.63,42.52,42.58,155937.0,42.63,42.63,42.52,42.58,155937.0
2021-11-04 11:45:00,42.58,42.58,42.52,42.52,66294.0,42.58,42.58,42.52,42.52,66294.0
2021-11-04 11:50:00,42.52,42.54,42.47,42.54,58304.0,42.52,42.54,42.47,42.54,58304.0
2021-11-04 11:55:00,42.53,42.6,42.52,42.6,36329.0,42.53,42.6,42.52,42.6,36329.0
2021-11-04 12:00:00,42.61,42.64,42.46,42.5,86412.0,42.61,42.64,42.46,42.5,86412.0
2021-11-04 12:05:00,42.5,42.5,42.42,42.44,28521.0,42.5,42.5,42.42,42.44,28521.0
2021-11-04 12:10:00,42.43,42.49,42.42,42.46,55193.0,42.43,42.49,42.42,42.46,55193.0
2021-11-04 12:15:00,42.47,42.47,42.42,42.43,39251.0,42.47,42.47,42.42,42.43,39251.0
2021-11-04 12:20:00,42.43,42.46,42.39,42.4,92987.0,42.43,42.46,42.39,42.4,92987.0
2021-11-04 12:25:00,42.39,42.39,42.33,42.34,115193.0,42.39,42.39,42.33,42.34,115193.0
2021-11-04 12:30:00,42.34,42.38,42.29,42.36,111639.0,42.34,42.38,42.29,42.36,111639.0
2021-11-04 12:35:00,42.36,42.37,42.27,42.29,131274.0,42.36,42.37,42.27,42.29,131274.0
2021-11-04 12:40:00,42.29,42.29,42.25,42.26,67997.0,42.29,42.29,42.25,42.26,67997.0
2021-11-04 12:45:00,42.26,42.37,42.26,42.37,42998.0,42.26,42.37,42.26,42.37,42998.0
2021-11-04 12:50:00,42.36,42.38,42.31,42.32,27139.0,42.36,42.38,42.31,42.32,27139.0
2021-11-04 12:55:00,42.31,42.35,42.3,42.33,27949.0,42.31,42.35,42.3,42.33,27949.0
2021-11-04 13:00:00,42.33,42.34,42.27,42.3,31511.0,42.33,42.34,42.27,42.3,31511.0
2021-11-04 13:05:00,42.3,42.32,42.29,42.3,24861.0,42.3,42.32,42.29,42.3,24861.0
2021-11-04 13:10:00,42.3,42.31,42.25,42.26,37749.0,42.3,42.31,42.25,42.26,37749.0
2021-11-04 13:15:00,42.25,42.31,42.22,42.3,28581.0,42.25,42.31,42.22,42.3,28581.0
2021-11-04 13:20:00,42.3,42.34,42.3,42.32,22393.0,42.3,42.34,42.3,42.32,22393.0
2021-11-04 13:25:00,42.31,42.35,42.3,42.3,33336.0,42.31,42.35,42.3,42.3,33336.0
2021-11-04 13:30:00,42.3,42.31,42.24,42.25,15104.0,42.3,42.31,42.24,42.25,15104.0
2021-11-04 13:35:00,42.23,42.27,42.22,42.27,30632.0,42.23,42.27,42.22,42.27,30632.0
2021-11-04 13:40:00,42.27,42.3,42.25,42.26,20825.0,42.27,42.3,42.25,42.26,20825.0
2021-11-04 13:45:00,42.26,42.31,42.25,42.27,36457.0,42.26,42.31,42.25,42.27,36457.0
2021-11-04 13:50:00,42.27,42.29,42.25,42.26,40271.0,42.27,42.29,42.25,42.26,40271.0
2021-11-04 13:55:00,42.25,42.28,42.23,42.24,45240.0,42.25,42.28,42.23,42.24,45240.0
2021-11-04 14:00:00,42.24,42.25,42.18,42.19,51532.0,42.24,42.25,42.18,42.19,51532.0
2021-11-04 14:05:00,42.19,42.29,42.18,42.29,44809.0,42.19,42.29,42.18,42.29,44809.0
2021-11-04 14:10:00,42.29,42.36,42.27,42.34,31704.0,42.29,42.36,42.27,42.34,31704.0
2021-11-04 14:15:00,42.34,42.36,42.3,42.36,19736.0,42.34,42.36,42.3,42.36,19736.0
2021-11-04 14:20:00,42.36,42.37,42.32,42.35,17196.0,42.36,42.37,42.32,42.35,17196.0
2021-11-04 14:25:00,42.34,42.37,42.33,42.34,23741.0,42.34,42.37,42.33,42.34,23741.0
2021-11-04 14:30:00,42.35,42.37,42.31,42.34,43813.0,42.35,42.37,42.31,42.34,43813.0
2021-11-04 14:35:00,42.34,42.35,42.31,42.32,28904.0,42.34,42.35,42.31,42.32,28904.0
2021-11-04 14:40:00,42.32,42.32,42.28,42.29,27994.0,42.32,42.32,42.28,42.29,27994.0
2021-11-04 14:45:00,42.3,42.33,42.29,42.33,32171.0,42.3,42.33,42.29,42.33,32171.0
2021-11-04 14:50:00,42.33,42.35,42.28,42.28,42202.0,42.33,42.35,42.28,42.28,42202.0
2021-11-04 14:55:00,42.29,42.3,42.27,42.28,27786.0,42.29,42.3,42.27,42.28,27786.0
2021-11-04 15:00:00,42.27,42.3,42.22,42.26,76580.0,42.27,42.3,42.22,42.26,76580.0
2021-11-04 15:05:00,42.26,42.26,42.19,42.21,60329.0,42.26,42.26,42.19,42.21,60329.0
2021-11-04 15:10:00,42.21,42.22,42.19,42.19,31031.0,42.21,42.22,42.19,42.19,31031.0
2021-11-04 15:15:00,42.2,42.2,42.13,42.13,66414.0,42.2,42.2,42.13,42.13,66414.0
2021-11-04 15:20:00,42.13,42.15,42.08,42.09,115166.0,42.13,42.15,42.08,42.09,115166.0
2021-11-04 15:25:00,42.09,42.18,42.09,42.16,146417.0,42.09,42.18,42.09,42.16,146417.0
2021-11-04 15:30:00,42.16,42.26,42.15,42.26,50983.0,42.16,42.26,42.15,42.26,50983.0
2021-11-04 15:35:00,42.26,42.35,42.25,42.29,151597.0,42.26,42.35,42.25,42.29,151597.0
2021-11-04 15:40:00,42.29,42.4,42.27,42.4,98741.0,42.29,42.4,42.27,42.4,98741.0
2021-11-04 15:45:00,42.4,42.49,42.37,42.47,189801.0,42.4,42.49,42.37,42.47,189801.0
2021-11-04 15:50:00,42.47,42.53,42.46,42.48,215882.0,42.47,42.53,42.46,42.48,215882.0
2021-11-04 15:55:00,42.48,42.52,42.45,42.49,383786.0,42.48,42.52,42.45,42.49,383786.0
2021-11-05 09:30:00,42.55,43.2,42.55,43.2,550178.0,42.55,43.2,42.55,43.2,550178.0
2021-11-05 09:35:00,43.23,43.44,42.98,43.41,432378.0,43.23,43.44,42.98,43.41,432378.0
2021-11-05 09:40:00,43.44,43.87,43.43,43.79,592751.0,43.44,43.87,43.43,43.79,592751.0
2021-11-05 09:45:00,43.78,43.97,43.75,43.95,421913.0,43.78,43.97,43.75,43.95,421913.0
2021-11-05 09:50:00,43.96,44.05,43.84,44.01,694022.0,43.96,44.05,43.84,44.01,694022.0
2021-11-05 09:55:00,44.02,44.07,43.83,44.07,554317.0,44.02,44.07,43.83,44.07,554317.0
2021-11-05 10:00:00,44.07,44.36,44.01,44.35,487641.0,44.07,44.36,44.01,44.35,487641.0
2021-11-05 10:05:00,44.33,44.52,44.21,44.47,257695.0,44.33,44.52,44.21,44.47,257695.0
2021-11-05 10:10:00,44.48,44.57,44.39,44.44,306224.0,44.48,44.57,44.39,44.44,306224.0
2021-11-05 10:15:00,44.44,44.45,44.14,44.16,227938.0,44.44,44.45,44.14,44.16,227938.0
2021-11-05 10:20:00,44.16,44.24,44.11,44.16,128816.0,44.16,44.24,44.11,44.16,128816.0
2021-11-05 10:25:00,44.16,44.17,43.95,43.97,119420.0,44.16,44.17,43.95,43.97,119420.0
2021-11-05 10:30:00,43.97,44.05,43.95,44.04,109988.0,43.97,44.05,43.95,44.04,109988.0
2021-11-05 10:35:00,44.04,44.04,43.86,43.89,154850.0,44.04,44.04,43.86,43.89,154850.0
2021-11-05 10:40:00,43.89,44.03,43.85,43.94,273168.0,43.89,44.03,43.85,43.94,273168.0
2021-11-05 10:45:00,43.94,43.95,43.86,43.9,193585.0,43.94,43.95,43.86,43.9,193585.0
2021-11-05 10:50:00,43.9,43.9,43.74,43.75,134031.0,43.9,43.9,43.74,43.75,134031.0
2021-11-05 10:55:00,43.75,43.77,43.63,43.71,267338.0,43.75,43.77,43.63,43.71,267338.0
2021-11-05 11:00:00,43.71,43.84,43.61,43.71,655782.0,43.71,43.84,43.61,43.71,655782.0
2021-11-05 11:05:00,43.72,43.72,43.54,43.59,96832.0,43.72,43.72,43.54,43.59,96832.0
2021-11-05 11:10:00,43.59,43.84,43.58,43.75,294112.0,43.59,43.84,43.58,43.75,294112.0
2021-11-05 11:15:00,43.75,43.8,43.68,43.8,327961.0,43.75,43.8,43.68,43.8,327961.0
2021-11-05 11:20:00,43.8,43.92,43.79,43.87,89361.0,43.8,43.92,43.79,43.87,89361.0
2021-11-05 11:25:00,43.87,43.92,43.76,43.77,156484.0,43.87,43.92,43.76,43.77,156484.0
2021-11-05 11:30:00,43.77,43.81,43.72,43.75,124910.0,43.77,43.81,43.72,43.75,124910.0
2021-11-05 11:35:00,43.74,43.88,43.68,43.8,195642.0,43.74,43.88,43.68,43.8,195642.0
2021-11-05 11:40:00,43.82,43.88,43.69,43.86,155739.0,43.82,43.88,43.69,43.86,155739.0
2021-11-05 11:45:00,43.86,43.91,43.84,43.85,78254.0,43.86,43.91,43.84,43.85,78254.0
2021-11-05 11:50:00,43.84,43.85,43.77,43.78,127739.0,43.84,43.85,43.77,43.78,127739.0
2021-11-05 11:55:00,43.79,43.79,43.57,43.62,97247.0,43.79,43.79,43.57,43.62,97247.0
2021-11-05 12:00:00,43.62,43.62,43.5,43.54,108950.0,43.62,43.62,43.5,43.54,108950.0
2021-11-05 12:05:00,43.53,43.54,43.45,43.5,121203.0,43.53,43.54,43.45,43.5,121203.0
2021-11-05 12:10:00,43.5,43.51,43.45,43.47,51514.0,43.5,43.51,43.45,43.47,51514.0
2021-11-05 12:15:00,43.46,43.56,43.43,43.46,115627.0,43.46,43.56,43.43,43.46,115627.0
2021-11-05 12:20:00,43.46,43.51,43.42,43.49,88827.0,43.46,43.51,43.42,43.49,88827.0
2021-11-05 12:25:00,43.49,43.62,43.48,43.59,181269.0,43.49,43.62,43.48,43.59,181269.0
2021-11-05 12:30:00,43.59,43.6,43.49,43.55,72615.0,43.59,43.6,43.49,43.55,72615.0
2021-11-05 12:35:00,43.55,43.57,43.52,43.53,54074.0,43.55,43.57,43.52,43.53,54074.0
2021-11-05 12:40:00,43.54,43.6,43.53,43.58,41334.0,43.54,43.6,43.53,43.58,41334.0
2021-11-05 12:45:00,43.58,43.58,43.51,43.52,68888.0,43.58,43.58,43.51,43.52,68888.0
2021-11-05 12:50:00,43.52,43.61,43.52,43.59,52724.0,43.52,43.61,43.52,43.59,52724.0
2021-11-05 12:55:00,43.59,43.6,43.54,43.58,77954.0,43.59,43.6,43.54,43.58,77954.0
2021-11-05 13:00:00,43.59,43.64,43.53,43.64,61305.0,43.59,43.64,43.53,43.64,61305.0
2021-11-05 13:05:00,43.64,43.64,43.56,43.57,29322.0,43.64,43.64,43.56,43.57,29322.0
2021-11-05 13:10:00,43.57,43.57,43.52,43.55,32968.0,43.57,43.57,43.52,43.55,32968.0
2021-11-05 13:15:00,43.55,43.55,43.5,43.51,23130.0,43.55,43.55,43.5,43.51,23130.0
2021-11-05 13:20:00,43.51,43.51,43.43,43.44,53708.0,43.51,43.51,43.43,43.44,53708.0
2021-11-05 13:25:00,43.43,43.43,43.33,43.35,46056.0,43.43,43.43,43.33,43.35,46056.0
2021-11-05 13:30:00,43.36,43.42,43.33,43.39,59878.0,43.36,43.42,43.33,43.39,59878.0
2021-11-05 13:35:00,43.39,43.42,43.34,43.37,70978.0,43.39,43.42,43.34,43.37,70978.0
2021-11-05 13:40:00,43.36,43.36,43.27,43.31,37484.0,43.36,43.36,43.27,43.31,37484.0
2021-11-05 13:45:00,43.32,43.37,43.31,43.35,33924.0,43.32,43.37,43.31,43.35,33924.0
2021-11-05 13:50:00,43.35,43.39,43.35,43.37,12092.0,43.35,43.39,43.35,43.37,12092.0
2021-11-05 13:55:00,43.37,43.41,43.35,43.35,36239.0,43.37,43.41,43.35,43.35,36239.0
2021-11-05 14:00:00,43.35,43.38,43.33,43.38,28338.0,43.35,43.38,43.33,43.38,28338.0
2021-11-05 14:05:00,43.38,43.41,43.36,43.38,34008.0,43.38,43.41,43.36,43.38,34008.0
2021-11-05 14:10:00,43.37,43.38,43.34,43.34,24222.0,43.37,43.38,43.34,43.34,24222.0
2021-11-05 14:15:00,43.34,43.36,43.33,43.35,30632.0,43.34,43.36,43.33,43.35,30632.0
2021-11-05 14:20:00,43.36,43.36,43.22,43.23,47495.0,43.36,43.36,43.22,43.23,47495.0
2021-11-05 14:25:00,43.23,43.27,43.18,43.25,63964.0,43.23,43.27,43.18,43.25,63964.0
2021-11-05 14:30:00,43.24,43.29,43.24,43.26,64435.0,43.24,43.29,43.24,43.26,64435.0
2021-11-05 14:35:00,43.25,43.26,43.23,43.26,44407.0,43.25,43.26,43.23,43.26,44407.0
2021-11-05 14:40:00,43.26,43.26,43.2,43.22,41442.0,43.26,43.26,43.2,43.22,41442.0
2021-11-05 14:45:00,43.22,43.25,43.21,43.25,42353.0,43.22,43.25,43.21,43.25,42353.0
2021-11-05 14:50:00,43.25,43.25,43.21,43.23,49344.0,43.25,43.25,43.21,43.23,49344.0
2021-11-05 14:55:00,43.23,43.24,43.22,43.23,21093.0,43.23,43.24,43.22,43.23,21093.0
2021-11-05 15:00:00,43.23,43.24,43.14,43.16,62783.0,43.23,43.24,43.14,43.16,62783.0
2021-11-05 15:05:00,43.16,43.2,43.15,43.19,65597.0,43.16,43.2,43.15,43.19,65597.0
2021-11-05 15:10:00,43.18,43.29,43.18,43.29,42731.0,43.18,43.29,43.18,43.29,42731.0
2021-11-05 15:15:00,43.29,43.32,43.27,43.27,48734.0,43.29,43.32,43.27,43.27,48734.0
2021-11-05 15:20:00,43.27,43.29,43.22,43.23,49960.0,43.27,43.29,43.22,43.23,49960.0
2021-11-05 15:25:00,43.23,43.24,43.19,43.22,64778.0,43.23,43.24,43.19,43.22,64778.0
2021-11-05 15:30:00,43.23,43.3,43.21,43.28,112497.0,43.23,43.3,43.21,43.28,112497.0
2021-11-05 15:35:00,43.29,43.32,43.26,43.27,110967.0,43.29,43.32,43.26,43.27,110967.0
2021-11-05 15:40:00,43.27,43.28,43.18,43.2,162616.0,43.27,43.28,43.18,43.2,162616.0
2021-11-05 15:45:00,43.2,43.33,43.18,43.31,232874.0,43.2,43.33,43.18,43.31,232874.0
2021-11-05 15:50:00,43.31,43.32,43.21,43.23,303844.0,43.31,43.32,43.21,43.23,303844.0
2021-11-05 15:55:00,43.23,43.24,43.13,43.17,965504.0,43.23,43.24,43.13,43.17,965504.0
2021-11-08 09:30:00,43.3,43.43,43.18,43.28,146618.0,43.3,43.43,43.18,43.28,146618.0
2021-11-08 09:35:00,43.29,43.29,43.04,43.05,86330.0,43.29,43.29,43.04,43.05,86330.0
2021-11-08 09:40:00,43.05,43.05,42.9,42.92,69736.0,43.05,43.05,42.9,42.92,69736.0
2021-11-08 09:45:00,42.93,42.96,42.72,42.83,94701.0,42.93,42.96,42.72,42.83,94701.0
2021-11-08 09:50:00,42.84,43.01,42.84,42.91,45060.0,42.84,43.01,42.84,42.91,45060.0
2021-11-08 09:55:00,42.91,43.09,42.9,43.09,127041.0,42.91,43.09,42.9,43.09,127041.0
2021-11-08 10:00:00,43.1,43.13,42.98,43.01,76117.0,43.1,43.13,42.98,43.01,76117.0
2021-11-08 10:05:00,43.02,43.06,42.97,43.06,51023.0,43.02,43.06,42.97,43.06,51023.0
2021-11-08 10:10:00,43.05,43.18,43.04,43.16,91738.0,43.05,43.18,43.04,43.16,91738.0
2021-11-08 10:15:00,43.15,43.22,43.15,43.21,40396.0,43.15,43.22,43.15,43.21,40396.0
2021-11-08 10:20:00,43.21,43.27,43.18,43.26,105797.0,43.21,43.27,43.18,43.26,105797.0
2021-11-08 10:25:00,43.27,43.3,43.23,43.25,40953.0,43.27,43.3,43.23,43.25,40953.0
2021-11-08 10:30:00,43.25,43.37,43.24,43.35,48145.0,43.25,43.37,43.24,43.35,48145.0
2021-11-08 10:35:00,43.36,43.53,43.34,43.4,114086.0,43.36,43.53,43.34,43.4,114086.0
2021-11-08 10:40:00,43.4,43.43,43.33,43.38,104297.0,43.4,43.43,43.33,43.38,104297.0
2021-11-08 10:45:00,43.38,43.47,43.37,43.37,108655.0,43.38,43.47,43.37,43.37,108655.0
2021-11-08 10:50:00,43.37,43.43,43.31,43.36,113454.0,43.37,43.43,43.31,43.36,113454.0
2021-11-08 10:55:00,43.35,43.37,43.27,43.35,158285.0,43.35,43.37,43.27,43.35,158285.0
2021-11-08 11:00:00,43.36,43.48,43.36,43.39,53067.0,43.36,43.48,43.36,43.39,53067.0
2021-11-08 11:05:00,43.39,43.42,43.35,43.41,45317.0,43.39,43.42,43.35,43.41,45317.0
2021-11-08 11:10:00,43.4,43.45,43.39,43.44,40604.0,43.4,43.45,43.39,43.44,40604.0
2021-11-08 11:15:00,43.45,43.53,43.42,43.52,81099.0,43.45,43.53,43.42,43.52,81099.0
2021-11-08 11:20:00,43.52,43.53,43.48,43.48,40305.0,43.52,43.53,43.48,43.48,40305.0
2021-11-08 11:25:00,43.48,43.51,43.44,43.46,40114.0,43.48,43.51,43.44,43.46,40114.0
2021-11-08 11:30:00,43.46,43.46,43.36,43.38,34923.0,43.46,43.46,43.36,43.38,34923.0
2021-11-08 11:35:00,43.38,43.38,43.32,43.37,33338.0,43.38,43.38,43.32,43.37,33338.0
2021-11-08 11:40:00,43.37,43.37,43.31,43.34,35189.0,43.37,43.37,43.31,43.34,35189.0
2021-11-08 11:45:00,43.35,43.39,43.34,43.36,25102.0,43.35,43.39,43.34,43.36,25102.0
2021-11-08 11:50:00,43.35,43.41,43.35,43.41,23996.0,43.35,43.41,43.35,43.41,23996.0
2021-11-08 11:55:00,43.4,43.42,43.37,43.41,26133.0,43.4,43.42,43.37,43.41,26133.0
2021-11-08 12:00:00,43.4,43.41,43.36,43.36,24900.0,43.4,43.41,43.36,43.36,24900.0
2021-11-08 12:05:00,43.36,43.4,43.36,43.39,37419.0,43.36,43.4,43.36,43.39,37419.0
2021-11-08 12:10:00,43.39,43.45,43.38,43.45,28874.0,43.39,43.45,43.38,43.45,28874.0
2021-11-08 12:15:00,43.45,43.46,43.4,43.41,30616.0,43.45,43.46,43.4,43.41,30616.0
2021-11-08 12:20:00,43.42,43.5,43.41,43.5,25124.0,43.42,43.5,43.41,43.5,25124.0
2021-11-08 12:25:00,43.49,43.51,43.47,43.47,31783.0,43.49,43.51,43.47,43.47,31783.0
2021-11-08 12:30:00,43.48,43.48,43.43,43.47,20489.0,43.48,43.48,43.43,43.47,20489.0
2021-11-08 12:35:00,43.47,43.47,43.41,43.43,25789.0,43.47,43.47,43.41,43.43,25789.0
2021-11-08 12:40:00,43.42,43.42,43.39,43.41,20246.0,43.42,43.42,43.39,43.41,20246.0
2021-11-08 12:45:00,43.42,43.44,43.4,43.41,25142.0,43.42,43.44,43.4,43.41,25142.0
2021-11-08 12:50:00,43.41,43.42,43.38,43.38,27467.0,43.41,43.42,43.38,43.38,27467.0
2021-11-08 12:55:00,43.38,43.42,43.36,43.39,58014.0,43.38,43.42,43.36,43.39,58014.0
2021-11-08 13:00:00,43.39,43.39,43.32,43.32,25750.0,43.39,43.39,43.32,43.32,25750.0
2021-11-08 13:05:00,43.33,43.33,43.28,43.29,28815.0,43.33,43.33,43.28,43.29,28815.0
2021-11-08 13:10:00,43.29,43.37,43.28,43.36,43047.0,43.29,43.37,43.28,43.36,43047.0
2021-11-08 13:15:00,43.36,43.37,43.3,43.33,48419.0,43.36,43.37,43.3,43.33,48419.0
2021-11-08 13:20:00,43.33,43.37,43.25,43.27,49484.0,43.33,43.37,43.25,43.27,49484.0
2021-11-08 13:25:00,43.27,43.28,43.24,43.26,24683.0,43.27,43.28,43.24,43.26,24683.0
2021-11-08 13:30:00,43.25,43.31,43.24,43.28,39240.0,43.25,43.31,43.24,43.28,39240.0
2021-11-08 13:35:00,43.28,43.31,43.27,43.3,97579.0,43.28,43.31,43.27,43.3,97579.0
2021-11-08 13:40:00,43.3,43.32,43.3,43.32,15116.0,43.3,43.32,43.3,43.32,15116.0
2021-11-08 13:45:00,43.32,43.41,43.31,43.4,33321.0,43.32,43.41,43.31,43.4,33321.0
2021-11-08 13:50:00,43.4,43.42,43.39,43.41,30854.0,43.4,43.42,43.39,43.41,30854.0
2021-11-08 13:55:00,43.41,43.42,43.4,43.41,18677.0,43.41,43.42,43.4,43.41,18677.0
2021-11-08 14:00:00,43.41,43.47,43.41,43.47,14234.0,43.41,43.47,43.41,43.47,14234.0
2021-11-08 14:05:00,43.47,43.49,43.45,43.49,29029.0,43.47,43.49,43.45,43.49,29029.0
2021-11-08 14:10:00,43.5,43.51,43.48,43.48,25031.0,43.5,43.51,43.48,43.48,25031.0
2021-11-08 14:15:00,43.48,43.5,43.46,43.47,32182.0,43.48,43.5,43.46,43.47,32182.0
2021-11-08 14:20:00,43.48,43.48,43.42,43.45,24753.0,43.48,43.48,43.42,43.45,24753.0
2021-11-08 14:25:00,43.45,43.45,43.41,43.44,23602.0,43.45,43.45,43.41,43.44,23602.0
2021-11-08 14:30:00,43.43,43.45,43.42,43.42,34552.0,43.43,43.45,43.42,43.42,34552.0
2021-11-08 14:35:00,43.42,43.43,43.36,43.37,30145.0,43.42,43.43,43.36,43.37,30145.0
2021-11-08 14:40:00,43.38,43.39,43.37,43.38,18339.0,43.38,43.39,43.37,43.38,18339.0
2021-11-08 14:45:00,43.38,43.41,43.37,43.39,30003.0,43.38,43.41,43.37,43.39,30003.0
2021-11-08 14:50:00,43.39,43.39,43.38,43.39,10151.0,43.39,43.39,43.38,43.39,10151.0
2021-11-08 14:55:00,43.39,43.42,43.36,43.41,44598.0,43.39,43.42,43.36,43.41,44598.0
2021-11-08 15:00:00,43.41,43.44,43.39,43.41,28612.0,43.41,43.44,43.39,43.41,28612.0
2021-11-08 15:05:00,43.4,43.46,43.39,43.45,36620.0,43.4,43.46,43.39,43.45,36620.0
2021-11-08 15:10:00,43.45,43.45,43.4,43.43,50949.0,43.45,43.45,43.4,43.43,50949.0
2021-11-08 15:15:00,43.43,43.46,43.37,43.38,87874.0,43.43,43.46,43.37,43.38,87874.0
2021-11-08 15:20:00,43.39,43.4,43.37,43.39,30088.0,43.39,43.4,43.37,43.39,30088.0
2021-11-08 15:25:00,43.39,43.41,43.36,43.38,46264.0,43.39,43.41,43.36,43.38,46264.0
2021-11-08 15:30:00,43.37,43.39,43.35,43.39,56701.0,43.37,43.39,43.35,43.39,56701.0
2021-11-08 15:35:00,43.39,43.41,43.38,43.4,63235.0,43.39,43.41,43.38,43.4,63235.0
2021-11-08 15:40:00,43.4,43.41,43.35,43.37,80635.0,43.4,43.41,43.35,43.37,80635.0
2021-11-08 15:45:00,43.37,43.39,43.33,43.39,60034.0,43.37,43.39,43.33,43.39,60034.0
2021-11-08 15:50:00,43.39,43.41,43.34,43.35,216433.0,43.39,43.41,43.34,43.35,216433.0
2021-11-08 15:55:00,43.36,43.37,43.33,43.37,282977.0,43.36,43.37,43.33,43.37,282977.0
2021-11-09 09:30:00,43.34,43.39,43.21,43.26,64686.0,43.34,43.39,43.21,43.26,64686.0
2021-11-09 09:35:00,43.26,43.29,43.17,43.21,31481.0,43.26,43.29,43.17,43.21,31481.0
2021-11-09 09:40:00,43.22,43.3,43.1,43.13,57532.0,43.22,43.3,43.1,43.13,57532.0
2021-11-09 09:45:00,43.13,43.14,43.07,43.13,44668.0,43.13,43.14,43.07,43.13,44668.0
2021-11-09 09:50:00,43.14,43.15,43.04,43.09,42164.0,43.14,43.15,43.04,43.09,42164.0
2021-11-09 09:55:00,43.1,43.24,43.09,43.18,40125.0,43.1,43.24,43.09,43.18,40125.0
2021-11-09 10:00:00,43.18,43.21,43.04,43.07,65487.0,43.18,43.21,43.04,43.07,65487.0
2021-11-09 10:05:00,43.07,43.17,43.07,43.08,40748.0,43.07,43.17,43.07,43.08,40748.0
2021-11-09 10:10:00,43.08,43.14,43.04,43.12,32076.0,43.08,43.14,43.04,43.12,32076.0
2021-11-09 10:15:00,43.11,43.14,43.01,43.07,52188.0,43.11,43.14,43.01,43.07,52188.0
2021-11-09 10:20:00,43.07,43.14,43.07,43.1,28421.0,43.07,43.14,43.07,43.1,28421.0
2021-11-09 10:25:00,43.09,43.13,43.0,43.01,63147.0,43.09,43.13,43.0,43.01,63147.0
2021-11-09 10:30:00,43.02,43.05,42.94,42.95,36067.0,43.02,43.05,42.94,42.95,36067.0
2021-11-09 10:35:00,42.95,42.96,42.87,42.96,72987.0,42.95,42.96,42.87,42.96,72987.0
2021-11-09 10:40:00,42.96,42.97,42.87,42.88,77385.0,42.96,42.97,42.87,42.88,77385.0
2021-11-09 10:45:00,42.87,42.87,42.74,42.75,91466.0,42.87,42.87,42.74,42.75,91466.0
2021-11-09 10:50:00,42.75,42.84,42.73,42.79,78267.0,42.75,42.84,42.73,42.79,78267.0
2021-11-09 10:55:00,42.79,42.79,42.72,42.77,52148.0,42.79,42.79,42.72,42.77,52148.0
2021-11-09 11:00:00,42.76,42.78,42.7,42.7,49606.0,42.76,42.78,42.7,42.7,49606.0
2021-11-09 11:05:00,42.7,42.7,42.55,42.61,57618.0,42.7,42.7,42.55,42.61,57618.0
2021-11-09 11:10:00,42.61,42.65,42.59,42.64,55254.0,42.61,42.65,42.59,42.64,55254.0
2021-11-09 11:15:00,42.65,42.69,42.64,42.66,42043.0,42.65,42.69,42.64,42.66,42043.0
2021-11-09 11:20:00,42.66,42.68,42.65,42.68,33976.0,42.66,42.68,42.65,42.68,33976.0
2021-11-09 11:25:00,42.68,42.68,42.61,42.63,78866.0,42.68,42.68,42.61,42.63,78866.0
2021-11-09 11:30:00,42.62,42.66,42.6,42.63,29890.0,42.62,42.66,42.6,42.63,29890.0
2021-11-09 11:35:00,42.63,42.64,42.56,42.59,34828.0,42.63,42.64,42.56,42.59,34828.0
2021-11-09 11:40:00,42.59,42.73,42.58,42.73,47104.0,42.59,42.73,42.58,42.73,47104.0
2021-11-09 11:45:00,42.72,42.73,42.65,42.66,32762.0,42.72,42.73,42.65,42.66,32762.0
2021-11-09 11:50:00,42.67,42.77,42.64,42.66,50651.0,42.67,42.77,42.64,42.66,50651.0
2021-11-09 11:55:00,42.65,42.71,42.64,42.71,21235.0,42.65,42.71,42.64,42.71,21235.0
2021-11-09 12:00:00,42.73,42.8,42.72,42.77,57940.0,42.73,42.8,42.72,42.77,57940.0
2021-11-09 12:05:00,42.76,42.8,42.75,42.8,16044.0,42.76,42.8,42.75,42.8,16044.0
2021-11-09 12:10:00,42.8,42.88,42.8,42.8,23763.0,42.8,42.88,42.8,42.8,23763.0
2021-11-09 12:15:00,42.8,42.82,42.76,42.79,22091.0,42.8,42.82,42.76,42.79,22091.0
2021-11-09 12:20:00,42.79,42.81,42.78,42.79,118773.0,42.79,42.81,42.78,42.79,118773.0
2021-11-09 12:25:00,42.79,42.81,42.71,42.79,38034.0,42.79,42.81,42.71,42.79,38034.0
2021-11-09 12:30:00,42.8,42.86,42.79,42.85,44584.0,42.8,42.86,42.79,42.85,44584.0
2021-11-09 12:35:00,42.86,42.89,42.84,42.88,32869.0,42.86,42.89,42.84,42.88,32869.0
2021-11-09 12:40:00,42.87,42.9,42.84,42.9,20444.0,42.87,42.9,42.84,42.9,20444.0
2021-11-09 12:45:00,42.9,42.91,42.83,42.87,28368.0,42.9,42.91,42.83,42.87,28368.0
2021-11-09 12:50:00,42.87,42.9,42.87,42.9,16587.0,42.87,42.9,42.87,42.9,16587.0
2021-11-09 12:55:00,42.9,42.93,42.89,42.9,21495.0,42.9,42.93,42.89,42.9,21495.0
2021-11-09 13:00:00,42.91,42.95,42.89,42.94,17280.0,42.91,42.95,42.89,42.94,17280.0
2021-11-09 13:05:00,42.94,42.98,42.94,42.95,31375.0,42.94,42.98,42.94,42.95,31375.0
2021-11-09 13:10:00,42.95,42.99,42.95,42.99,31009.0,42.95,42.99,42.95,42.99,31009.0
2021-11-09 13:15:00,42.99,43.01,42.93,42.96,19837.0,42.99,43.01,42.93,42.96,19837.0
2021-11-09 13:20:00,42.95,42.95,42.88,42.89,15320.0,42.95,42.95,42.88,42.89,15320.0
2021-11-09 13:25:00,42.89,42.92,42.86,42.91,23705.0,42.89,42.92,42.86,42.91,23705.0
2021-11-09 13:30:00,42.91,42.97,42.9,42.97,30546.0,42.91,42.97,42.9,42.97,30546.0
2021-11-09 13:35:00,42.96,42.97,42.93,42.96,21461.0,42.96,42.97,42.93,42.96,21461.0
2021-11-09 13:40:00,42.96,42.97,42.95,42.97,12095.0,42.96,42.97,42.95,42.97,12095.0
2021-11-09 13:45:00,42.96,42.97,42.91,42.94,34854.0,42.96,42.97,42.91,42.94,34854.0
2021-11-09 13:50:00,42.94,42.96,42.93,42.96,37774.0,42.94,42.96,42.93,42.96,37774.0
2021-11-09 13:55:00,42.96,43.02,42.95,43.02,25744.0,42.96,43.02,42.95,43.02,25744.0
2021-11-09 14:00:00,43.01,43.05,42.98,42.98,27087.0,43.01,43.05,42.98,42.98,27087.0
2021-11-09 14:05:00,42.98,42.99,42.95,42.96,11967.0,42.98,42.99,42.95,42.96,11967.0
2021-11-09 14:10:00,42.96,42.97,42.9,42.93,25680.0,42.96,42.97,42.9,42.93,25680.0
2021-11-09 14:15:00,42.94,42.99,42.92,42.98,25097.0,42.94,42.99,42.92,42.98,25097.0
2021-11-09 14:20:00,42.99,43.02,42.97,42.97,28813.0,42.99,43.02,42.97,42.97,28813.0
2021-11-09 14:25:00,42.98,42.99,42.95,42.97,19045.0,42.98,42.99,42.95,42.97,19045.0
2021-11-09 14:30:00,42.97,42.97,42.95,42.96,17803.0,42.97,42.97,42.95,42.96,17803.0
2021-11-09 14:35:00,42.96,42.98,42.94,42.97,27089.0,42.96,42.98,42.94,42.97,27089.0
2021-11-09 14:40:00,42.97,42.98,42.95,42.96,16230.0,42.97,42.98,42.95,42.96,16230.0
2021-11-09 14:45:00,42.97,42.98,42.95,42.96,10397.0,42.97,42.98,42.95,42.96,10397.0
2021-11-09 14:50:00,42.96,42.96,42.91,42.93,18359.0,42.96,42.96,42.91,42.93,18359.0
2021-11-09 14:55:00,42.93,43.01,42.93,42.98,47085.0,42.93,43.01,42.93,42.98,47085.0
2021-11-09 15:00:00,42.98,42.99,42.96,42.98,19737.0,42.98,42.99,42.96,42.98,19737.0
2021-11-09 15:05:00,42.98,43.01,42.96,42.97,31112.0,42.98,43.01,42.96,42.97,31112.0
2021-11-09 15:10:00,42.97,42.99,42.95,42.97,28191.0,42.97,42.99,42.95,42.97,28191.0
2021-11-09 15:15:00,42.97,43.01,42.95,42.95,38307.0,42.97,43.01,42.95,42.95,38307.0
2021-11-09 15:20:00,42.96,42.98,42.95,42.97,24463.0,42.96,42.98,42.95,42.97,24463.0
2021-11-09 15:25:00,42.96,42.97,42.9,42.91,32375.0,42.96,42.97,42.9,42.91,32375.0
2021-11-09 15:30:00,42.91,42.92,42.87,42.89,46645.0,42.91,42.92,42.87,42.89,46645.0
2021-11-09 15:35:00,42.89,42.89,42.87,42.89,31117.0,42.89,42.89,42.87,42.89,31117.0
2021-11-09 15:40:00,42.89,42.9,42.86,42.89,66581.0,42.89,42.9,42.86,42.89,66581.0
2021-11-09 15:45:00,42.88,42.9,42.82,42.84,89911.0,42.88,42.9,42.82,42.84,89911.0
2021-11-09 15:50:00,42.84,42.87,42.78,42.8,219640.0,42.84,42.87,42.78,42.8,219640.0
2021-11-09 15:55:00,42.8,42.81,42.77,42.79,426242.0,42.8,42.81,42.77,42.79,426242.0
2021-11-10 09:30:00,42.62,43.03,42.62,42.93,125864.0,42.62,43.03,42.62,42.93,125864.0
2021-11-10 09:35:00,42.95,43.02,42.85,42.87,79321.0,42.95,43.02,42.85,42.87,79321.0
2021-11-10 09:40:00,42.87,42.9,42.82,42.84,30375.0,42.87,42.9,42.82,42.84,30375.0
2021-11-10 09:45:00,42.83,42.85,42.78,42.84,45651.0,42.83,42.85,42.78,42.84,45651.0
2021-11-10 09:50:00,42.84,42.85,42.76,42.79,40824.0,42.84,42.85,42.76,42.79,40824.0
2021-11-10 09:55:00,42.79,42.79,42.65,42.66,60089.0,42.79,42.79,42.65,42.66,60089.0
2021-11-10 10:00:00,42.66,42.85,42.66,42.79,64148.0,42.66,42.85,42.66,42.79,64148.0
2021-11-10 10:05:00,42.8,42.87,42.78,42.87,58356.0,42.8,42.87,42.78,42.87,58356.0
2021-11-10 10:10:00,42.87,42.88,42.78,42.78,48695.0,42.87,42.88,42.78,42.78,48695.0
2021-11-10 10:15:00,42.77,42.79,42.75,42.79,28755.0,42.77,42.79,42.75,42.79,28755.0
2021-11-10 10:20:00,42.79,42.85,42.77,42.82,32990.0,42.79,42.85,42.77,42.82,32990.0
2021-11-10 10:25:00,42.81,42.81,42.75,42.8,29111.0,42.81,42.81,42.75,42.8,29111.0
2021-11-10 10:30:00,42.8,42.81,42.73,42.76,21925.0,42.8,42.81,42.73,42.76,21925.0
2021-11-10 10:35:00,42.75,42.77,42.74,42.76,36574.0,42.75,42.77,42.74,42.76,36574.0
2021-11-10 10:40:00,42.76,42.8,42.73,42.79,36837.0,42.76,42.8,42.73,42.79,36837.0
2021-11-10 10:45:00,42.79,42.81,42.75,42.8,17775.0,42.79,42.81,42.75,42.8,17775.0
2021-11-10 10:50:00,42.81,42.81,42.74,42.75,24142.0,42.81,42.81,42.74,42.75,24142.0
2021-11-10 10:55:00,42.75,42.85,42.74,42.8,42429.0,42.75,42.85,42.74,42.8,42429.0
2021-11-10 11:00:00,42.82,42.87,42.8,42.84,59716.0,42.82,42.87,42.8,42.84,59716.0
2021-11-10 11:05:00,42.84,42.85,42.79,42.81,46922.0,42.84,42.85,42.79,42.81,46922.0
2021-11-10 11:10:00,42.82,42.85,42.8,42.8,23438.0,42.82,42.85,42.8,42.8,23438.0
2021-11-10 11:15:00,42.8,42.81,42.78,42.79,14968.0,42.8,42.81,42.78,42.79,14968.0
2021-11-10 11:20:00,42.79,42.8,42.77,42.77,16981.0,42.79,42.8,42.77,42.77,16981.0
2021-11-10 11:25:00,42.78,42.78,42.68,42.68,40514.0,42.78,42.78,42.68,42.68,40514.0
2021-11-10 11:30:00,42.69,42.71,42.66,42.69,46265.0,42.69,42.71,42.66,42.69,46265.0
2021-11-10 11:35:00,42.69,42.71,42.68,42.7,19378.0,42.69,42.71,42.68,42.7,19378.0
2021-11-10 11:40:00,42.7,42.72,42.62,42.64,35281.0,42.7,42.72,42.62,42.64,35281.0
2021-11-10 11:45:00,42.63,42.64,42.58,42.62,27010.0,42.63,42.64,42.58,42.62,27010.0
2021-11-10 11:50:00,42.61,42.62,42.57,42.58,25760.0,42.61,42.62,42.57,42.58,25760.0
2021-11-10 11:55:00,42.57,42.61,42.57,42.58,18027.0,42.57,42.61,42.57,42.58,18027.0
2021-11-10 12:00:00,42.57,42.58,42.54,42.56,27444.0,42.57,42.58,42.54,42.56,27444.0
2021-11-10 12:05:00,42.57,42.57,42.54,42.56,17292.0,42.57,42.57,42.54,42.56,17292.0
2021-11-10 12:10:00,42.55,42.61,42.55,42.61,24462.0,42.55,42.61,42.55,42.61,24462.0
2021-11-10 12:15:00,42.61,42.64,42.57,42.64,70863.0,42.61,42.64,42.57,42.64,70863.0
2021-11-10 12:20:00,42.65,42.66,42.58,42.6,35953.0,42.65,42.66,42.58,42.6,35953.0
2021-11-10 12:25:00,42.61,42.62,42.59,42.59,8647.0,42.61,42.62,42.59,42.59,8647.0
2021-11-10 12:30:00,42.6,42.66,42.6,42.66,10495.0,42.6,42.66,42.6,42.66,10495.0
2021-11-10 12:35:00,42.66,42.66,42.62,42.63,5632.0,42.66,42.66,42.62,42.63,5632.0
2021-11-10 12:40:00,42.63,42.63,42.55,42.57,17832.0,42.63,42.63,42.55,42.57,17832.0
2021-11-10 12:45:00,42.57,42.57,42.5,42.51,18109.0,42.57,42.57,42.5,42.51,18109.0
2021-11-10 12:50:00,42.51,42.52,42.49,42.5,18640.0,42.51,42.52,42.49,42.5,18640.0
2021-11-10 12:55:00,42.5,42.55,42.5,42.55,16378.0,42.5,42.55,42.5,42.55,16378.0
2021-11-10 13:00:00,42.54,42.56,42.51,42.54,22928.0,42.54,42.56,42.51,42.54,22928.0
2021-11-10 13:05:00,42.53,42.58,42.5,42.58,22481.0,42.53,42.58,42.5,42.58,22481.0
2021-11-10 13:10:00,42.57,42.62,42.55,42.62,107116.0,42.57,42.62,42.55,42.62,107116.0
2021-11-10 13:15:00,42.62,42.66,42.6,42.64,36541.0,42.62,42.66,42.6,42.64,36541.0
2021-11-10 13:20:00,42.64,42.64,42.6,42.62,25425.0,42.64,42.64,42.6,42.62,25425.0
2021-11-10 13:25:00,42.61,42.67,42.61,42.66,11299.0,42.61,42.67,42.61,42.66,11299.0
2021-11-10 13:30:00,42.66,42.7,42.65,42.69,13377.0,42.66,42.7,42.65,42.69,13377.0
2021-11-10 13:35:00,42.68,42.68,42.62,42.62,23347.0,42.68,42.68,42.62,42.62,23347.0
2021-11-10 13:40:00,42.61,42.64,42.6,42.64,42610.0,42.61,42.64,42.6,42.64,42610.0
2021-11-10 13:45:00,42.64,42.65,42.58,42.63,43227.0,42.64,42.65,42.58,42.63,43227.0
2021-11-10 13:50:00,42.63,42.65,42.6,42.6,21087.0,42.63,42.65,42.6,42.6,21087.0
2021-11-10 13:55:00,42.61,42.61,42.55,42.59,46740.0,42.61,42.61,42.55,42.59,46740.0
2021-11-10 14:00:00,42.58,42.58,42.54,42.55,27815.0,42.58,42.58,42.54,42.55,27815.0
2021-11-10 14:05:00,42.55,42.56,42.51,42.51,27561.0,42.55,42.56,42.51,42.51,27561.0
2021-11-10 14:10:00,42.52,42.53,42.46,42.52,72914.0,42.52,42.53,42.46,42.52,72914.0
2021-11-10 14:15:00,42.52,42.56,42.49,42.52,91664.0,42.52,42.56,42.49,42.52,91664.0
2021-11-10 14:20:00,42.52,42.54,42.47,42.48,53410.0,42.52,42.54,42.47,42.48,53410.0
2021-11-10 14:25:00,42.48,42.49,42.44,42.45,24688.0,42.48,42.49,42.44,42.45,24688.0
2021-11-10 14:30:00,42.45,42.46,42.41,42.41,25777.0,42.45,42.46,42.41,42.41,25777.0
2021-11-10 14:35:00,42.41,42.47,42.4,42.46,33316.0,42.41,42.47,42.4,42.46,33316.0
2021-11-10 14:40:00,42.45,42.47,42.4,42.41,25834.0,42.45,42.47,42.4,42.41,25834.0
2021-11-10 14:45:00,42.4,42.48,42.4,42.47,28716.0,42.4,42.48,42.4,42.47,28716.0
2021-11-10 14:50:00,42.47,42.51,42.43,42.48,14684.0,42.47,42.51,42.43,42.48,14684.0
2021-11-10 14:55:00,42.48,42.5,42.45,42.46,11130.0,42.48,42.5,42.45,42.46,11130.0
2021-11-10 15:00:00,42.46,42.49,42.45,42.47,17997.0,42.46,42.49,42.45,42.47,17997.0
2021-11-10 15:05:00,42.46,42.46,42.42,42.45,45053.0,42.46,42.46,42.42,42.45,45053.0
2021-11-10 15:10:00,42.45,42.51,42.44,42.5,23647.0,42.45,42.51,42.44,42.5,23647.0
2021-11-10 15:15:00,42.49,42.52,42.49,42.5,18784.0,42.49,42.52,42.49,42.5,18784.0
2021-11-10 15:20:00,42.5,42.52,42.46,42.47,21357.0,42.5,42.52,42.46,42.47,21357.0
2021-11-10 15:25:00,42.47,42.48,42.44,42.45,24547.0,42.47,42.48,42.44,42.45,24547.0
2021-11-10 15:30:00,42.45,42.47,42.4,42.41,33937.0,42.45,42.47,42.4,42.41,33937.0
2021-11-10 15:35:00,42.41,42.41,42.34,42.39,72081.0,42.41,42.41,42.34,42.39,72081.0
2021-11-10 15:40:00,42.39,42.45,42.39,42.41,45455.0,42.39,42.45,42.39,42.41,45455.0
2021-11-10 15:45:00,42.41,42.47,42.4,42.43,93385.0,42.41,42.47,42.4,42.43,93385.0
2021-11-10 15:50:00,42.43,42.5,42.43,42.48,131428.0,42.43,42.5,42.43,42.48,131428.0
2021-11-10 15:55:00,42.49,42.49,42.42,42.46,340812.0,42.49,42.49,42.42,42.46,340812.0
2021-11-11 09:30:00,42.46,42.62,42.3,42.36,138584.0,42.46,42.62,42.3,42.36,138584.0
2021-11-11 09:35:00,42.37,42.44,42.33,42.4,107007.0,42.37,42.44,42.33,42.4,107007.0
2021-11-11 09:40:00,42.38,42.5,42.36,42.42,160685.0,42.38,42.5,42.36,42.42,160685.0
2021-11-11 09:45:00,42.4,42.42,42.28,42.35,107269.0,42.4,42.42,42.28,42.35,107269.0
2021-11-11 09:50:00,42.34,42.34,42.19,42.29,124224.0,42.34,42.34,42.19,42.29,124224.0
2021-11-11 09:55:00,42.3,42.34,42.24,42.33,64919.0,42.3,42.34,42.24,42.33,64919.0
2021-11-11 10:00:00,42.33,42.33,42.14,42.14,104304.0,42.33,42.33,42.14,42.14,104304.0
2021-11-11 10:05:00,42.14,42.2,42.11,42.17,113458.0,42.14,42.2,42.11,42.17,113458.0
2021-11-11 10:10:00,42.17,42.17,42.1,42.14,41542.0,42.17,42.17,42.1,42.14,41542.0
2021-11-11 10:15:00,42.14,42.2,42.09,42.15,85884.0,42.14,42.2,42.09,42.15,85884.0
2021-11-11 10:20:00,42.15,42.15,42.09,42.1,52636.0,42.15,42.15,42.09,42.1,52636.0
2021-11-11 10:25:00,42.11,42.11,42.02,42.05,44521.0,42.11,42.11,42.02,42.05,44521.0
2021-11-11 10:30:00,42.04,42.04,41.93,41.99,227557.0,42.04,42.04,41.93,41.99,227557.0
2021-11-11 10:35:00,41.98,42.0,41.81,41.86,678318.0,41.98,42.0,41.81,41.86,678318.0
2021-11-11 10:40:00,41.86,41.93,41.85,41.91,214222.0,41.86,41.93,41.85,41.91,214222.0
2021-11-11 10:45:00,41.91,42.02,41.9,41.95,305649.0,41.91,42.02,41.9,41.95,305649.0
2021-11-11 10:50:00,41.95,41.96,41.87,41.91,258142.0,41.95,41.96,41.87,41.91,258142.0
2021-11-11 10:55:00,41.91,41.99,41.81,41.89,684170.0,41.91,41.99,41.81,41.89,684170.0
2021-11-11 11:00:00,41.89,41.92,41.85,41.91,215221.0,41.89,41.92,41.85,41.91,215221.0
2021-11-11 11:05:00,41.9,41.96,41.9,41.95,80856.0,41.9,41.96,41.9,41.95,80856.0
2021-11-11 11:10:00,41.95,41.95,41.91,41.95,104614.0,41.95,41.95,41.91,41.95,104614.0
2021-11-11 11:15:00,41.95,42.03,41.89,42.0,606564.0,41.95,42.03,41.89,42.0,606564.0
2021-11-11 11:20:00,42.0,42.01,41.91,41.91,108569.0,42.0,42.01,41.91,41.91,108569.0
2021-11-11 11:25:00,41.92,41.92,41.81,41.92,207974.0,41.92,41.92,41.81,41.92,207974.0
2021-11-11 11:30:00,41.92,41.98,41.89,41.96,132555.0,41.92,41.98,41.89,41.96,132555.0
2021-11-11 11:35:00,41.96,42.07,41.93,42.06,140087.0,41.96,42.07,41.93,42.06,140087.0
2021-11-11 11:40:00,42.06,42.06,41.97,41.97,42599.0,42.06,42.06,41.97,41.97,42599.0
2021-11-11 11:45:00,41.98,42.02,41.94,41.99,68964.0,41.98,42.02,41.94,41.99,68964.0
2021-11-11 11:50:00,42.0,42.0,41.91,41.91,38509.0,42.0,42.0,41.91,41.91,38509.0
2021-11-11 11:55:00,41.92,41.93,41.88,41.89,59459.0,41.92,41.93,41.88,41.89,59459.0
2021-11-11 12:00:00,41.89,41.89,41.8,41.81,44990.0,41.89,41.89,41.8,41.81,44990.0
2021-11-11 12:05:00,41.8,41.81,41.77,41.77,25153.0,41.8,41.81,41.77,41.77,25153.0
2021-11-11 12:10:00,41.77,41.85,41.77,41.82,30423.0,41.77,41.85,41.77,41.82,30423.0
2021-11-11 12:15:00,41.82,41.83,41.77,41.77,35613.0,41.82,41.83,41.77,41.77,35613.0
2021-11-11 12:20:00,41.77,41.81,41.77,41.77,25120.0,41.77,41.81,41.77,41.77,25120.0
2021-11-11 12:25:00,41.77,41.8,41.76,41.79,23002.0,41.77,41.8,41.76,41.79,23002.0
2021-11-11 12:30:00,41.78,41.79,41.72,41.73,22952.0,41.78,41.79,41.72,41.73,22952.0
2021-11-11 12:35:00,41.73,41.74,41.71,41.72,16922.0,41.73,41.74,41.71,41.72,16922.0
2021-11-11 12:40:00,41.72,41.74,41.7,41.71,25164.0,41.72,41.74,41.7,41.71,25164.0
2021-11-11 12:45:00,41.72,41.72,41.67,41.68,36425.0,41.72,41.72,41.67,41.68,36425.0
2021-11-11 12:50:00,41.68,41.7,41.67,41.69,19651.0,41.68,41.7,41.67,41.69,19651.0
2021-11-11 12:55:00,41.69,41.77,41.67,41.75,54106.0,41.69,41.77,41.67,41.75,54106.0
2021-11-11 13:00:00,41.75,41.78,41.71,41.73,35261.0,41.75,41.78,41.71,41.73,35261.0
2021-11-11 13:05:00,41.73,41.76,41.72,41.75,24919.0,41.73,41.76,41.72,41.75,24919.0
2021-11-11 13:10:00,41.75,41.9,41.74,41.9,52584.0,41.75,41.9,41.74,41.9,52584.0
2021-11-11 13:15:00,41.89,41.89,41.85,41.87,23700.0,41.89,41.89,41.85,41.87,23700.0
2021-11-11 13:20:00,41.87,41.9,41.86,41.87,25883.0,41.87,41.9,41.86,41.87,25883.0
2021-11-11 13:25:00,41.88,41.88,41.81,41.82,19751.0,41.88,41.88,41.81,41.82,19751.0
2021-11-11 13:30:00,41.82,41.83,41.78,41.79,26032.0,41.82,41.83,41.78,41.79,26032.0
2021-11-11 13:35:00,41.78,41.88,41.78,41.88,38497.0,41.78,41.88,41.78,41.88,38497.0
2021-11-11 13:40:00,41.89,41.9,41.86,41.87,21030.0,41.89,41.9,41.86,41.87,21030.0
2021-11-11 13:45:00,41.87,41.89,41.86,41.87,23844.0,41.87,41.89,41.86,41.87,23844.0
2021-11-11 13:50:00,41.88,41.88,41.86,41.88,37005.0,41.88,41.88,41.86,41.88,37005.0
2021-11-11 13:55:00,41.88,41.91,41.87,41.9,19648.0,41.88,41.91,41.87,41.9,19648.0
2021-11-11 14:00:00,41.9,41.97,41.89,41.92,42509.0,41.9,41.97,41.89,41.92,42509.0
2021-11-11 14:05:00,41.93,41.94,41.91,41.94,24699.0,41.93,41.94,41.91,41.94,24699.0
2021-11-11 14:10:00,41.94,41.95,41.93,41.95,22222.0,41.94,41.95,41.93,41.95,22222.0
2021-11-11 14:15:00,41.95,41.95,41.86,41.86,21287.0,41.95,41.95,41.86,41.86,21287.0
2021-11-11 14:20:00,41.86,41.91,41.85,41.9,19375.0,41.86,41.91,41.85,41.9,19375.0
2021-11-11 14:25:00,41.9,41.9,41.85,41.87,28009.0,41.9,41.9,41.85,41.87,28009.0
2021-11-11 14:30:00,41.87,41.94,41.87,41.94,84072.0,41.87,41.94,41.87,41.94,84072.0
2021-11-11 14:35:00,41.93,42.01,41.93,41.97,62714.0,41.93,42.01,41.93,41.97,62714.0
2021-11-11 14:40:00,41.97,41.99,41.93,41.95,22510.0,41.97,41.99,41.93,41.95,22510.0
2021-11-11 14:45:00,41.96,42.02,41.95,41.97,192661.0,41.96,42.02,41.95,41.97,192661.0
2021-11-11 14:50:00,41.97,41.97,41.9,41.91,85120.0,41.97,41.97,41.9,41.91,85120.0
2021-11-11 14:55:00,41.91,41.93,41.88,41.88,38843.0,41.91,41.93,41.88,41.88,38843.0
2021-11-11 15:00:00,41.88,41.89,41.82,41.82,35206.0,41.88,41.89,41.82,41.82,35206.0
2021-11-11 15:05:00,41.83,41.87,41.82,41.85,24457.0,41.83,41.87,41.82,41.85,24457.0
2021-11-11 15:10:00,41.86,41.86,41.79,41.8,47038.0,41.86,41.86,41.79,41.8,47038.0
2021-11-11 15:15:00,41.8,41.88,41.8,41.88,82182.0,41.8,41.88,41.8,41.88,82182.0
2021-11-11 15:20:00,41.88,41.95,41.87,41.95,38064.0,41.88,41.95,41.87,41.95,38064.0
2021-11-11 15:25:00,41.95,42.0,41.94,42.0,52006.0,41.95,42.0,41.94,42.0,52006.0
2021-11-11 15:30:00,42.0,42.01,41.92,41.95,55794.0,42.0,42.01,41.92,41.95,55794.0
2021-11-11 15:35:00,41.95,41.98,41.94,41.95,54174.0,41.95,41.98,41.94,41.95,54174.0
2021-11-11 15:40:00,41.95,41.96,41.89,41.9,78911.0,41.95,41.96,41.89,41.9,78911.0
2021-11-11 15:45:00,41.9,41.98,41.89,41.92,275613.0,41.9,41.98,41.89,41.92,275613.0
2021-11-11 15:50:00,41.93,41.98,41.92,41.97,115090.0,41.93,41.98,41.92,41.97,115090.0
2021-11-11 15:55:00,41.97,41.99,41.93,41.97,412172.0,41.97,41.99,41.93,41.97,412172.0
2021-11-12 09:30:00,42.12,42.12,41.81,41.82,113760.0,42.12,42.12,41.81,41.82,113760.0
2021-11-12 09:35:00,41.82,41.86,41.68,41.68,102307.0,41.82,41.86,41.68,41.68,102307.0
2021-11-12 09:40:00,41.69,41.73,41.62,41.71,84789.0,41.69,41.73,41.62,41.71,84789.0
2021-11-12 09:45:00,41.71,41.73,41.65,41.66,110257.0,41.71,41.73,41.65,41.66,110257.0
2021-11-12 09:50:00,41.66,41.78,41.66,41.69,192133.0,41.66,41.78,41.66,41.69,192133.0
2021-11-12 09:55:00,41.69,41.97,41.69,41.91,120005.0,41.69,41.97,41.69,41.91,120005.0
2021-11-12 10:00:00,41.9,41.97,41.86,41.97,104448.0,41.9,41.97,41.86,41.97,104448.0
2021-11-12 10:05:00,41.96,41.99,41.91,41.96,230188.0,41.96,41.99,41.91,41.96,230188.0
2021-11-12 10:10:00,41.95,42.02,41.92,41.97,56577.0,41.95,42.02,41.92,41.97,56577.0
2021-11-12 10:15:00,41.97,42.04,41.97,42.02,62288.0,41.97,42.04,41.97,42.02,62288.0
2021-11-12 10:20:00,42.02,42.06,41.96,42.01,86424.0,42.02,42.06,41.96,42.01,86424.0
2021-11-12 10:25:00,42.01,42.03,41.86,41.87,196859.0,42.01,42.03,41.86,41.87,196859.0
2021-11-12 10:30:00,41.86,41.95,41.83,41.95,79593.0,41.86,41.95,41.83,41.95,79593.0
2021-11-12 10:35:00,41.95,41.97,41.87,41.89,57397.0,41.95,41.97,41.87,41.89,57397.0
2021-11-12 10:40:00,41.89,42.01,41.89,41.97,62458.0,41.89,42.01,41.89,41.97,62458.0
2021-11-12 10:45:00,41.97,42.05,41.95,42.05,55180.0,41.97,42.05,41.95,42.05,55180.0
2021-11-12 10:50:00,42.05,42.17,42.04,42.15,65046.0,42.05,42.17,42.04,42.15,65046.0
2021-11-12 10:55:00,42.14,42.15,42.04,42.07,67953.0,42.14,42.15,42.04,42.07,67953.0
2021-11-12 11:00:00,42.07,42.08,41.98,42.0,196854.0,42.07,42.08,41.98,42.0,196854.0
2021-11-12 11:05:00,42.0,42.03,41.96,41.99,66273.0,42.0,42.03,41.96,41.99,66273.0
2021-11-12 11:10:00,41.98,42.0,41.93,41.98,117328.0,41.98,42.0,41.93,41.98,117328.0
2021-11-12 11:15:00,41.98,41.99,41.92,41.95,95274.0,41.98,41.99,41.92,41.95,95274.0
2021-11-12 11:20:00,41.95,42.01,41.94,41.98,142939.0,41.95,42.01,41.94,41.98,142939.0
2021-11-12 11:25:00,41.98,41.99,41.85,41.97,128216.0,41.98,41.99,41.85,41.97,128216.0
2021-11-12 11:30:00,41.98,42.01,41.92,41.94,160272.0,41.98,42.01,41.92,41.94,160272.0
2021-11-12 11:35:00,41.95,41.95,41.88,41.91,24867.0,41.95,41.95,41.88,41.91,24867.0
2021-11-12 11:40:00,41.91,41.94,41.88,41.93,177399.0,41.91,41.94,41.88,41.93,177399.0
2021-11-12 11:45:00,41.92,42.01,41.91,41.93,608059.0,41.92,42.01,41.91,41.93,608059.0
2021-11-12 11:50:00,41.93,42.0,41.91,41.96,273626.0,41.93,42.0,41.91,41.96,273626.0
2021-11-12 11:55:00,41.96,42.02,41.94,42.0,222570.0,41.96,42.02,41.94,42.0,222570.0
2021-11-12 12:00:00,42.0,42.05,41.99,42.01,65548.0,42.0,42.05,41.99,42.01,65548.0
2021-11-12 12:05:00,42.01,42.05,42.01,42.03,71386.0,42.01,42.05,42.01,42.03,71386.0
2021-11-12 12:10:00,42.04,42.04,41.98,42.0,139905.0,42.04,42.04,41.98,42.0,139905.0
2021-11-12 12:15:00,42.0,42.01,41.93,41.95,36492.0,42.0,42.01,41.93,41.95,36492.0
2021-11-12 12:20:00,41.95,41.98,41.92,41.95,126004.0,41.95,41.98,41.92,41.95,126004.0
2021-11-12 12:25:00,41.96,42.01,41.94,41.96,110498.0,41.96,42.01,41.94,41.96,110498.0
2021-11-12 12:30:00,41.96,42.01,41.94,41.95,37285.0,41.96,42.01,41.94,41.95,37285.0
2021-11-12 12:35:00,41.96,41.97,41.94,41.95,33624.0,41.96,41.97,41.94,41.95,33624.0
2021-11-12 12:40:00,41.95,41.98,41.93,41.98,43756.0,41.95,41.98,41.93,41.98,43756.0
2021-11-12 12:45:00,41.99,42.07,41.98,42.07,145985.0,41.99,42.07,41.98,42.07,145985.0
2021-11-12 12:50:00,42.07,42.07,41.99,42.0,47187.0,42.07,42.07,41.99,42.0,47187.0
2021-11-12 12:55:00,42.01,42.02,41.97,41.97,25930.0,42.01,42.02,41.97,41.97,25930.0
2021-11-12 13:00:00,41.97,42.0,41.95,42.0,25293.0,41.97,42.0,41.95,42.0,25293.0
2021-11-12 13:05:00,42.0,42.0,41.97,41.97,20141.0,42.0,42.0,41.97,41.97,20141.0
2021-11-12 13:10:00,41.97,42.0,41.96,42.0,20337.0,41.97,42.0,41.96,42.0,20337.0
2021-11-12 13:15:00,42.0,42.03,41.98,42.02,143428.0,42.0,42.03,41.98,42.02,143428.0
2021-11-12 13:20:00,42.02,42.03,41.98,42.01,254331.0,42.02,42.03,41.98,42.01,254331.0
2021-11-12 13:25:00,42.02,42.03,41.98,42.0,104161.0,42.02,42.03,41.98,42.0,104161.0
2021-11-12 13:30:00,42.0,42.01,41.96,41.99,103218.0,42.0,42.01,41.96,41.99,103218.0
2021-11-12 13:35:00,41.98,41.99,41.94,41.97,40430.0,41.98,41.99,41.94,41.97,40430.0
2021-11-12 13:40:00,41.97,42.0,41.95,42.0,78126.0,41.97,42.0,41.95,42.0,78126.0
2021-11-12 13:45:00,41.99,42.01,41.98,42.0,28986.0,41.99,42.01,41.98,42.0,28986.0
2021-11-12 13:50:00,42.0,42.04,41.98,42.03,29053.0,42.0,42.04,41.98,42.03,29053.0
2021-11-12 13:55:00,42.04,42.13,42.03,42.09,37536.0,42.04,42.13,42.03,42.09,37536.0
2021-11-12 14:00:00,42.09,42.14,42.08,42.13,68310.0,42.09,42.14,42.08,42.13,68310.0
2021-11-12 14:05:00,42.14,42.19,42.13,42.19,31191.0,42.14,42.19,42.13,42.19,31191.0
2021-11-12 14:10:00,42.19,42.2,42.16,42.17,33951.0,42.19,42.2,42.16,42.17,33951.0
2021-11-12 14:15:00,42.16,42.24,42.16,42.19,90940.0,42.16,42.24,42.16,42.19,90940.0
2021-11-12 14:20:00,42.2,42.2,42.16,42.16,17928.0,42.2,42.2,42.16,42.16,17928.0
2021-11-12 14:25:00,42.17,42.18,42.12,42.13,34698.0,42.17,42.18,42.12,42.13,34698.0
2021-11-12 14:30:00,42.12,42.14,42.11,42.13,33595.0,42.12,42.14,42.11,42.13,33595.0
2021-11-12 14:35:00,42.13,42.15,42.12,42.14,27084.0,42.13,42.15,42.12,42.14,27084.0
2021-11-12 14:40:00,42.13,42.14,42.09,42.1,26009.0,42.13,42.14,42.09,42.1,26009.0
2021-11-12 14:45:00,42.1,42.14,42.08,42.14,38518.0,42.1,42.14,42.08,42.14,38518.0
2021-11-12 14:50:00,42.14,42.16,42.12,42.16,17746.0,42.14,42.16,42.12,42.16,17746.0
2021-11-12 14:55:00,42.16,42.19,42.15,42.19,37127.0,42.16,42.19,42.15,42.19,37127.0
2021-11-12 15:00:00,42.19,42.24,42.18,42.24,33129.0,42.19,42.24,42.18,42.24,33129.0
2021-11-12 15:05:00,42.23,42.24,42.21,42.23,54506.0,42.23,42.24,42.21,42.23,54506.0
2021-11-12 15:10:00,42.23,42.23,42.2,42.22,27023.0,42.23,42.23,42.2,42.22,27023.0
2021-11-12 15:15:00,42.22,42.22,42.15,42.16,48734.0,42.22,42.22,42.15,42.16,48734.0
2021-11-12 15:20:00,42.16,42.26,42.15,42.25,111133.0,42.16,42.26,42.15,42.25,111133.0
2021-11-12 15:25:00,42.25,42.27,42.18,42.19,48243.0,42.25,42.27,42.18,42.19,48243.0
2021-11-12 15:30:00,42.18,42.24,42.15,42.24,172465.0,42.18,42.24,42.15,42.24,172465.0
2021-11-12 15:35:00,42.24,42.25,42.17,42.19,67859.0,42.24,42.25,42.17,42.19,67859.0
2021-11-12 15:40:00,42.19,42.2,42.15,42.16,82158.0,42.19,42.2,42.15,42.16,82158.0
2021-11-12 15:45:00,42.16,42.17,42.07,42.08,160700.0,42.16,42.17,42.07,42.08,160700.0
2021-11-12 15:50:00,42.09,42.11,42.05,42.05,364118.0,42.09,42.11,42.05,42.05,364118.0
2021-11-12 15:55:00,42.05,42.08,42.01,42.07,957840.0,42.05,42.08,42.01,42.07,957840.0
2021-11-15 09:30:00,42.18,42.27,42.05,42.18,190405.0,42.18,42.27,42.05,42.18,190405.0
2021-11-15 09:35:00,42.18,42.19,41.98,41.98,75604.0,42.18,42.19,41.98,41.98,75604.0
2021-11-15 09:40:00,41.96,42.01,41.87,41.91,209090.0,41.96,42.01,41.87,41.91,209090.0
2021-11-15 09:45:00,41.91,41.96,41.78,41.84,140372.0,41.91,41.96,41.78,41.84,140372.0
2021-11-15 09:50:00,41.84,41.89,41.76,41.81,124261.0,41.84,41.89,41.76,41.81,124261.0
2021-11-15 09:55:00,41.82,41.83,41.74,41.76,75200.0,41.82,41.83,41.74,41.76,75200.0
2021-11-15 10:00:00,41.77,41.77,41.63,41.68,92599.0,41.77,41.77,41.63,41.68,92599.0
2021-11-15 10:05:00,41.68,41.75,41.59,41.59,67107.0,41.68,41.75,41.59,41.59,67107.0
2021-11-15 10:10:00,41.6,41.62,41.51,41.53,156334.0,41.6,41.62,41.51,41.53,156334.0
2021-11-15 10:15:00,41.53,41.6,41.52,41.57,103363.0,41.53,41.6,41.52,41.57,103363.0
2021-11-15 10:20:00,41.57,41.63,41.54,41.55,90404.0,41.57,41.63,41.54,41.55,90404.0
2021-11-15 10:25:00,41.55,41.59,41.5,41.54,184829.0,41.55,41.59,41.5,41.54,184829.0
2021-11-15 10:30:00,41.54,41.58,41.46,41.48,163772.0,41.54,41.58,41.46,41.48,163772.0
2021-11-15 10:35:00,41.48,41.5,41.43,41.5,55140.0,41.48,41.5,41.43,41.5,55140.0
2021-11-15 10:40:00,41.5,41.5,41.39,41.41,72334.0,41.5,41.5,41.39,41.41,72334.0
2021-11-15 10:45:00,41.42,41.42,41.34,41.35,99061.0,41.42,41.42,41.34,41.35,99061.0
2021-11-15 10:50:00,41.34,41.4,41.31,41.36,111877.0,41.34,41.4,41.31,41.36,111877.0
2021-11-15 10:55:00,41.37,41.38,41.3,41.36,103546.0,41.37,41.38,41.3,41.36,103546.0
2021-11-15 11:00:00,41.36,41.39,41.32,41.36,63039.0,41.36,41.39,41.32,41.36,63039.0
2021-11-15 11:05:00,41.37,41.4,41.32,41.38,63590.0,41.37,41.4,41.32,41.38,63590.0
2021-11-15 11:10:00,41.38,41.46,41.35,41.42,170480.0,41.38,41.46,41.35,41.42,170480.0
2021-11-15 11:15:00,41.41,41.54,41.4,41.5,509647.0,41.41,41.54,41.4,41.5,509647.0
2021-11-15 11:20:00,41.51,41.56,41.44,41.56,120280.0,41.51,41.56,41.44,41.56,120280.0
2021-11-15 11:25:00,41.55,41.64,41.52,41.6,44640.0,41.55,41.64,41.52,41.6,44640.0
2021-11-15 11:30:00,41.61,41.66,41.58,41.63,36474.0,41.61,41.66,41.58,41.63,36474.0
2021-11-15 11:35:00,41.63,41.68,41.61,41.67,67562.0,41.63,41.68,41.61,41.67,67562.0
2021-11-15 11:40:00,41.68,41.69,41.62,41.64,148196.0,41.68,41.69,41.62,41.64,148196.0
2021-11-15 11:45:00,41.64,41.76,41.63,41.69,64960.0,41.64,41.76,41.63,41.69,64960.0
2021-11-15 11:50:00,41.68,41.7,41.62,41.63,26875.0,41.68,41.7,41.62,41.63,26875.0
2021-11-15 11:55:00,41.64,41.64,41.59,41.64,29125.0,41.64,41.64,41.59,41.64,29125.0
2021-11-15 12:00:00,41.64,41.64,41.58,41.59,26463.0,41.64,41.64,41.58,41.59,26463.0
2021-11-15 12:05:00,41.59,41.6,41.58,41.58,33513.0,41.59,41.6,41.58,41.58,33513.0
2021-11-15 12:10:00,41.59,41.59,41.5,41.5,29448.0,41.59,41.59,41.5,41.5,29448.0
2021-11-15 12:15:00,41.5,41.55,41.49,41.52,50562.0,41.5,41.55,41.49,41.52,50562.0
2021-11-15 12:20:00,41.52,41.56,41.5,41.55,30503.0,41.52,41.56,41.5,41.55,30503.0
2021-11-15 12:25:00,41.55,41.56,41.54,41.55,23545.0,41.55,41.56,41.54,41.55,23545.0
2021-11-15 12:30:00,41.54,41.54,41.47,41.47,44846.0,41.54,41.54,41.47,41.47,44846.0
2021-11-15 12:35:00,41.47,41.48,41.43,41.46,65404.0,41.47,41.48,41.43,41.46,65404.0
2021-11-15 12:40:00,41.47,41.52,41.46,41.51,50616.0,41.47,41.52,41.46,41.51,50616.0
2021-11-15 12:45:00,41.52,41.53,41.47,41.47,30448.0,41.52,41.53,41.47,41.47,30448.0
2021-11-15 12:50:00,41.48,41.53,41.46,41.49,43471.0,41.48,41.53,41.46,41.49,43471.0
2021-11-15 12:55:00,41.48,41.49,41.45,41.47,42362.0,41.48,41.49,41.45,41.47,42362.0
2021-11-15 13:00:00,41.46,41.46,41.39,41.41,96057.0,41.46,41.46,41.39,41.41,96057.0
2021-11-15 13:05:00,41.41,41.42,41.34,41.37,53919.0,41.41,41.42,41.34,41.37,53919.0
2021-11-15 13:10:00,41.37,41.37,41.33,41.36,55086.0,41.37,41.37,41.33,41.36,55086.0
2021-11-15 13:15:00,41.36,41.4,41.35,41.37,66418.0,41.36,41.4,41.35,41.37,66418.0
2021-11-15 13:20:00,41.37,41.38,41.34,41.37,48710.0,41.37,41.38,41.34,41.37,48710.0
2021-11-15 13:25:00,41.37,41.37,41.3,41.32,44641.0,41.37,41.37,41.3,41.32,44641.0
2021-11-15 13:30:00,41.33,41.38,41.32,41.37,49019.0,41.33,41.38,41.32,41.37,49019.0
2021-11-15 13:35:00,41.37,41.37,41.3,41.3,32515.0,41.37,41.37,41.3,41.3,32515.0
2021-11-15 13:40:00,41.31,41.31,41.27,41.27,40493.0,41.31,41.31,41.27,41.27,40493.0
2021-11-15 13:45:00,41.27,41.28,41.21,41.25,63417.0,41.27,41.28,41.21,41.25,63417.0
2021-11-15 13:50:00,41.24,41.27,41.22,41.26,35408.0,41.24,41.27,41.22,41.26,35408.0
2021-11-15 13:55:00,41.26,41.29,41.25,41.29,54828.0,41.26,41.29,41.25,41.29,54828.0
2021-11-15 14:00:00,41.29,41.33,41.28,41.33,38190.0,41.29,41.33,41.28,41.33,38190.0
2021-11-15 14:05:00,41.33,41.33,41.26,41.26,25995.0,41.33,41.33,41.26,41.26,25995.0
2021-11-15 14:10:00,41.27,41.29,41.24,41.24,41516.0,41.27,41.29,41.24,41.24,41516.0
2021-11-15 14:15:00,41.25,41.25,41.21,41.22,28091.0,41.25,41.25,41.21,41.22,28091.0
2021-11-15 14:20:00,41.23,41.23,41.18,41.19,56596.0,41.23,41.23,41.18,41.19,56596.0
2021-11-15 14:25:00,41.2,41.2,41.16,41.18,45796.0,41.2,41.2,41.16,41.18,45796.0
2021-11-15 14:30:00,41.17,41.23,41.16,41.2,62449.0,41.17,41.23,41.16,41.2,62449.0
2021-11-15 14:35:00,41.21,41.21,41.19,41.2,45691.0,41.21,41.21,41.19,41.2,45691.0
2021-11-15 14:40:00,41.21,41.26,41.2,41.25,45397.0,41.21,41.26,41.2,41.25,45397.0
2021-11-15 14:45:00,41.25,41.29,41.24,41.25,56194.0,41.25,41.29,41.24,41.25,56194.0
2021-11-15 14:50:00,41.25,41.25,41.2,41.25,59125.0,41.25,41.25,41.2,41.25,59125.0
2021-11-15 14:55:00,41.25,41.26,41.22,41.23,49539.0,41.25,41.26,41.22,41.23,49539.0
2021-11-15 15:00:00,41.23,41.26,41.2,41.23,75827.0,41.23,41.26,41.2,41.23,75827.0
2021-11-15 15:05:00,41.23,41.25,41.22,41.23,45425.0,41.23,41.25,41.22,41.23,45425.0
2021-11-15 15:10:00,41.22,41.34,41.22,41.34,99850.0,41.22,41.34,41.22,41.34,99850.0
2021-11-15 15:15:00,41.34,41.41,41.32,41.34,127149.0,41.34,41.41,41.32,41.34,127149.0
2021-11-15 15:20:00,41.34,41.42,41.34,41.4,71441.0,41.34,41.42,41.34,41.4,71441.0
2021-11-15 15:25:00,41.4,41.4,41.36,41.39,94194.0,41.4,41.4,41.36,41.39,94194.0
2021-11-15 15:30:00,41.39,41.43,41.36,41.42,137433.0,41.39,41.43,41.36,41.42,137433.0
2021-11-15 15:35:00,41.41,41.43,41.33,41.36,130461.0,41.41,41.43,41.33,41.36,130461.0
2021-11-15 15:40:00,41.36,41.46,41.35,41.41,222928.0,41.36,41.46,41.35,41.41,222928.0
2021-11-15 15:45:00,41.41,41.41,41.34,41.36,178908.0,41.41,41.41,41.34,41.36,178908.0
2021-11-15 15:50:00,41.35,41.38,41.34,41.37,237447.0,41.35,41.38,41.34,41.37,237447.0
2021-11-15 15:55:00,41.37,41.37,41.31,41.33,737581.0,41.37,41.37,41.31,41.33,737581.0
2021-11-16 09:30:00,41.31,41.33,40.88,41.28,440418.0,41.31,41.33,40.88,41.28,440418.0
2021-11-16 09:35:00,41.28,41.45,41.26,41.39,219615.0,41.28,41.45,41.26,41.39,219615.0
2021-11-16 09:40:00,41.41,41.57,41.4,41.54,250505.0,41.41,41.57,41.4,41.54,250505.0
2021-11-16 09:45:00,41.55,41.6,41.44,41.48,169360.0,41.55,41.6,41.44,41.48,169360.0
2021-11-16 09:50:00,41.47,41.51,41.43,41.45,141204.0,41.47,41.51,41.43,41.45,141204.0
2021-11-16 09:55:00,41.45,41.51,41.39,41.48,210974.0,41.45,41.51,41.39,41.48,210974.0
2021-11-16 10:00:00,41.49,41.57,41.48,41.5,96139.0,41.49,41.57,41.48,41.5,96139.0
2021-11-16 10:05:00,41.5,41.52,41.44,41.48,106075.0,41.5,41.52,41.44,41.48,106075.0
2021-11-16 10:10:00,41.48,41.51,41.47,41.48,92009.0,41.48,41.51,41.47,41.48,92009.0
2021-11-16 10:15:00,41.47,41.54,41.46,41.51,89583.0,41.47,41.54,41.46,41.51,89583.0
2021-11-16 10:20:00,41.51,41.53,41.47,41.49,74293.0,41.51,41.53,41.47,41.49,74293.0
2021-11-16 10:25:00,41.49,41.51,41.41,41.43,125601.0,41.49,41.51,41.41,41.43,125601.0
2021-11-16 10:30:00,41.43,41.5,41.4,41.46,78053.0,41.43,41.5,41.4,41.46,78053.0
2021-11-16 10:35:00,41.46,41.49,41.39,41.39,52705.0,41.46,41.49,41.39,41.39,52705.0
2021-11-16 10:40:00,41.39,41.4,41.36,41.39,32519.0,41.39,41.4,41.36,41.39,32519.0
2021-11-16 10:45:00,41.39,41.4,41.33,41.34,74982.0,41.39,41.4,41.33,41.34,74982.0
2021-11-16 10:50:00,41.33,41.33,41.28,41.32,42535.0,41.33,41.33,41.28,41.32,42535.0
2021-11-16 10:55:00,41.31,41.42,41.29,41.41,98994.0,41.31,41.42,41.29,41.41,98994.0
2021-11-16 11:00:00,41.41,41.48,41.41,41.48,78977.0,41.41,41.48,41.41,41.48,78977.0
2021-11-16 11:05:00,41.48,41.54,41.47,41.51,130017.0,41.48,41.54,41.47,41.51,130017.0
2021-11-16 11:10:00,41.51,41.58,41.47,41.47,76752.0,41.51,41.58,41.47,41.47,76752.0
2021-11-16 11:15:00,41.47,41.52,41.46,41.51,69334.0,41.47,41.52,41.46,41.51,69334.0
2021-11-16 11:20:00,41.51,41.53,41.49,41.5,82353.0,41.51,41.53,41.49,41.5,82353.0
2021-11-16 11:25:00,41.5,41.52,41.49,41.51,68521.0,41.5,41.52,41.49,41.51,68521.0
2021-11-16 11:30:00,41.51,41.54,41.45,41.51,119506.0,41.51,41.54,41.45,41.51,119506.0
2021-11-16 11:35:00,41.5,41.57,41.5,41.56,66265.0,41.5,41.57,41.5,41.56,66265.0
2021-11-16 11:40:00,41.56,41.59,41.49,41.52,47294.0,41.56,41.59,41.49,41.52,47294.0
2021-11-16 11:45:00,41.52,41.54,41.5,41.53,48563.0,41.52,41.54,41.5,41.53,48563.0
2021-11-16 11:50:00,41.53,41.54,41.5,41.52,37234.0,41.53,41.54,41.5,41.52,37234.0
2021-11-16 11:55:00,41.51,41.53,41.47,41.49,71464.0,41.51,41.53,41.47,41.49,71464.0
2021-11-16 12:00:00,41.48,41.52,41.44,41.46,60639.0,41.48,41.52,41.44,41.46,60639.0
2021-11-16 12:05:00,41.46,41.47,41.42,41.43,71061.0,41.46,41.47,41.42,41.43,71061.0
2021-11-16 12:10:00,41.43,41.45,41.41,41.43,47498.0,41.43,41.45,41.41,41.43,47498.0
2021-11-16 12:15:00,41.42,41.53,41.42,41.51,88117.0,41.42,41.53,41.42,41.51,88117.0
2021-11-16 12:20:00,41.51,41.54,41.49,41.51,112138.0,41.51,41.54,41.49,41.51,112138.0
2021-11-16 12:25:00,41.51,41.55,41.5,41.52,106021.0,41.51,41.55,41.5,41.52,106021.0
2021-11-16 12:30:00,41.52,41.57,41.51,41.55,156785.0,41.52,41.57,41.51,41.55,156785.0
2021-11-16 12:35:00,41.55,41.62,41.53,41.61,76950.0,41.55,41.62,41.53,41.61,76950.0
2021-11-16 12:40:00,41.61,41.65,41.6,41.61,71182.0,41.61,41.65,41.6,41.61,71182.0
2021-11-16 12:45:00,41.62,41.64,41.55,41.55,42067.0,41.62,41.64,41.55,41.55,42067.0
2021-11-16 12:50:00,41.55,41.56,41.51,41.51,52931.0,41.55,41.56,41.51,41.51,52931.0
2021-11-16 12:55:00,41.51,41.53,41.49,41.51,43650.0,41.51,41.53,41.49,41.51,43650.0
2021-11-16 13:00:00,41.52,41.58,41.51,41.55,38246.0,41.52,41.58,41.51,41.55,38246.0
2021-11-16 13:05:00,41.55,41.58,41.55,41.56,21405.0,41.55,41.58,41.55,41.56,21405.0
2021-11-16 13:10:00,41.55,41.58,41.55,41.58,28832.0,41.55,41.58,41.55,41.58,28832.0
2021-11-16 13:15:00,41.57,41.6,41.56,41.56,36170.0,41.57,41.6,41.56,41.56,36170.0
2021-11-16 13:20:00,41.56,41.59,41.55,41.56,38369.0,41.56,41.59,41.55,41.56,38369.0
2021-11-16 13:25:00,41.56,41.6,41.56,41.6,41693.0,41.56,41.6,41.56,41.6,41693.0
2021-11-16 13:30:00,41.6,41.63,41.58,41.63,43619.0,41.6,41.63,41.58,41.63,43619.0
2021-11-16 13:35:00,41.63,41.63,41.6,41.61,34943.0,41.63,41.63,41.6,41.61,34943.0
2021-11-16 13:40:00,41.61,41.62,41.57,41.57,44622.0,41.61,41.62,41.57,41.57,44622.0
2021-11-16 13:45:00,41.57,41.63,41.57,41.6,35978.0,41.57,41.63,41.57,41.6,35978.0
2021-11-16 13:50:00,41.6,41.61,41.56,41.57,34221.0,41.6,41.61,41.56,41.57,34221.0
2021-11-16 13:55:00,41.58,41.59,41.53,41.54,31827.0,41.58,41.59,41.53,41.54,31827.0
2021-11-16 14:00:00,41.53,41.54,41.46,41.5,65078.0,41.53,41.54,41.46,41.5,65078.0
2021-11-16 14:05:00,41.5,41.52,41.47,41.5,43879.0,41.5,41.52,41.47,41.5,43879.0
2021-11-16 14:10:00,41.5,41.53,41.47,41.48,47498.0,41.5,41.53,41.47,41.48,47498.0
2021-11-16 14:15:00,41.48,41.48,41.43,41.47,57286.0,41.48,41.48,41.43,41.47,57286.0
2021-11-16 14:20:00,41.46,41.47,41.4,41.45,87670.0,41.46,41.47,41.4,41.45,87670.0
2021-11-16 14:25:00,41.44,41.45,41.4,41.41,74331.0,41.44,41.45,41.4,41.41,74331.0
2021-11-16 14:30:00,41.41,41.44,41.39,41.42,60368.0,41.41,41.44,41.39,41.42,60368.0
2021-11-16 14:35:00,41.43,41.44,41.39,41.39,65416.0,41.43,41.44,41.39,41.39,65416.0
2021-11-16 14:40:00,41.4,41.42,41.39,41.4,31102.0,41.4,41.42,41.39,41.4,31102.0
2021-11-16 14:45:00,41.41,41.42,41.38,41.4,49515.0,41.41,41.42,41.38,41.4,49515.0
2021-11-16 14:50:00,41.4,41.42,41.39,41.4,41546.0,41.4,41.42,41.39,41.4,41546.0
2021-11-16 14:55:00,41.39,41.41,41.36,41.39,40604.0,41.39,41.41,41.36,41.39,40604.0
2021-11-16 15:00:00,41.39,41.41,41.38,41.4,42738.0,41.39,41.41,41.38,41.4,42738.0
2021-11-16 15:05:00,41.4,41.41,41.37,41.38,68617.0,41.4,41.41,41.37,41.38,68617.0
2021-11-16 15:10:00,41.38,41.39,41.35,41.38,65485.0,41.38,41.39,41.35,41.38,65485.0
2021-11-16 15:15:00,41.38,41.4,41.37,41.38,63664.0,41.38,41.4,41.37,41.38,63664.0
2021-11-16 15:20:00,41.38,41.39,41.34,41.36,75632.0,41.38,41.39,41.34,41.36,75632.0
2021-11-16 15:25:00,41.37,41.42,41.35,41.4,110130.0,41.37,41.42,41.35,41.4,110130.0
2021-11-16 15:30:00,41.4,41.42,41.38,41.4,78891.0,41.4,41.42,41.38,41.4,78891.0
2021-11-16 15:35:00,41.4,41.42,41.38,41.39,157845.0,41.4,41.42,41.38,41.39,157845.0
2021-11-16 15:40:00,41.39,41.42,41.38,41.38,103420.0,41.39,41.42,41.38,41.38,103420.0
2021-11-16 15:45:00,41.38,41.4,41.36,41.38,161263.0,41.38,41.4,41.36,41.38,161263.0
2021-11-16 15:50:00,41.38,41.4,41.36,41.38,243855.0,41.38,41.4,41.36,41.38,243855.0
2021-11-16 15:55:00,41.38,41.43,41.32,41.43,824371.0,41.38,41.43,41.32,41.43,824371.0
2021-11-17 09:30:00,41.82,41.88,41.38,41.54,232670.0,41.82,41.88,41.38,41.54,232670.0
2021-11-17 09:35:00,41.52,41.63,41.46,41.63,142231.0,41.52,41.63,41.46,41.63,142231.0
2021-11-17 09:40:00,41.62,41.67,41.48,41.56,106756.0,41.62,41.67,41.48,41.56,106756.0
2021-11-17 09:45:00,41.55,41.71,41.55,41.67,121185.0,41.55,41.71,41.55,41.67,121185.0
2021-11-17 09:50:00,41.66,41.72,41.63,41.69,46862.0,41.66,41.72,41.63,41.69,46862.0
2021-11-17 09:55:00,41.69,41.84,41.68,41.83,101598.0,41.69,41.84,41.68,41.83,101598.0
2021-11-17 10:00:00,41.83,41.85,41.74,41.82,40685.0,41.83,41.85,41.74,41.82,40685.0
2021-11-17 10:05:00,41.83,41.83,41.73,41.76,55884.0,41.83,41.83,41.73,41.76,55884.0
2021-11-17 10:10:00,41.75,41.82,41.74,41.76,123640.0,41.75,41.82,41.74,41.76,123640.0
2021-11-17 10:15:00,41.76,41.91,41.75,41.88,71616.0,41.76,41.91,41.75,41.88,71616.0
2021-11-17 10:20:00,41.88,41.92,41.84,41.91,43432.0,41.88,41.92,41.84,41.91,43432.0
2021-11-17 10:25:00,41.9,42.02,41.88,42.01,93787.0,41.9,42.02,41.88,42.01,93787.0
2021-11-17 10:30:00,42.02,42.02,41.97,41.99,83442.0,42.02,42.02,41.97,41.99,83442.0
2021-11-17 10:35:00,42.0,42.01,41.93,42.0,129165.0,42.0,42.01,41.93,42.0,129165.0
2021-11-17 10:40:00,42.0,42.01,41.96,41.98,80731.0,42.0,42.01,41.96,41.98,80731.0
2021-11-17 10:45:00,41.98,41.99,41.9,41.91,65983.0,41.98,41.99,41.9,41.91,65983.0
2021-11-17 10:50:00,41.91,41.92,41.79,41.82,51267.0,41.91,41.92,41.79,41.82,51267.0
2021-11-17 10:55:00,41.82,41.84,41.78,41.84,79318.0,41.82,41.84,41.78,41.84,79318.0
2021-11-17 11:00:00,41.84,41.85,41.79,41.8,58120.0,41.84,41.85,41.79,41.8,58120.0
2021-11-17 11:05:00,41.8,41.81,41.75,41.8,73844.0,41.8,41.81,41.75,41.8,73844.0
2021-11-17 11:10:00,41.79,41.82,41.77,41.8,149812.0,41.79,41.82,41.77,41.8,149812.0
2021-11-17 11:15:00,41.79,41.91,41.78,41.91,42217.0,41.79,41.91,41.78,41.91,42217.0
2021-11-17 11:20:00,41.91,41.95,41.82,41.86,117953.0,41.91,41.95,41.82,41.86,117953.0
2021-11-17 11:25:00,41.86,41.86,41.79,41.8,41750.0,41.86,41.86,41.79,41.8,41750.0
2021-11-17 11:30:00,41.8,41.81,41.76,41.79,37798.0,41.8,41.81,41.76,41.79,37798.0
2021-11-17 11:35:00,41.79,41.79,41.74,41.77,47017.0,41.79,41.79,41.74,41.77,47017.0
2021-11-17 11:40:00,41.77,41.79,41.73,41.75,56336.0,41.77,41.79,41.73,41.75,56336.0
2021-11-17 11:45:00,41.75,41.82,41.75,41.8,45833.0,41.75,41.82,41.75,41.8,45833.0
2021-11-17 11:50:00,41.81,41.81,41.74,41.79,42028.0,41.81,41.81,41.74,41.79,42028.0
2021-11-17 11:55:00,41.79,41.81,41.78,41.79,29844.0,41.79,41.81,41.78,41.79,29844.0
2021-11-17 12:00:00,41.79,41.79,41.75,41.77,16697.0,41.79,41.79,41.75,41.77,16697.0
2021-11-17 12:05:00,41.77,41.79,41.73,41.75,143211.0,41.77,41.79,41.73,41.75,143211.0
2021-11-17 12:10:00,41.75,41.78,41.73,41.77,29252.0,41.75,41.78,41.73,41.77,29252.0
2021-11-17 12:15:00,41.78,41.81,41.76,41.77,38337.0,41.78,41.81,41.76,41.77,38337.0
2021-11-17 12:20:00,41.77,41.81,41.77,41.78,24367.0,41.77,41.81,41.77,41.78,24367.0
2021-11-17 12:25:00,41.78,41.78,41.73,41.76,125266.0,41.78,41.78,41.73,41.76,125266.0
2021-11-17 12:30:00,41.76,41.77,41.74,41.76,38878.0,41.76,41.77,41.74,41.76,38878.0
2021-11-17 12:35:00,41.76,41.77,41.74,41.75,43662.0,41.76,41.77,41.74,41.75,43662.0
2021-11-17 12:40:00,41.74,41.76,41.71,41.73,43971.0,41.74,41.76,41.71,41.73,43971.0
2021-11-17 12:45:00,41.73,41.76,41.73,41.74,31191.0,41.73,41.76,41.73,41.74,31191.0
2021-11-17 12:50:00,41.75,41.77,41.73,41.75,61455.0,41.75,41.77,41.73,41.75,61455.0
2021-11-17 12:55:00,41.74,41.79,41.73,41.79,44825.0,41.74,41.79,41.73,41.79,44825.0
2021-11-17 13:00:00,41.78,41.79,41.76,41.77,39690.0,41.78,41.79,41.76,41.77,39690.0
2021-11-17 13:05:00,41.77,41.8,41.76,41.79,12252.0,41.77,41.8,41.76,41.79,12252.0
2021-11-17 13:10:00,41.79,41.82,41.77,41.82,29322.0,41.79,41.82,41.77,41.82,29322.0
2021-11-17 13:15:00,41.82,41.82,41.78,41.8,111409.0,41.82,41.82,41.78,41.8,111409.0
2021-11-17 13:20:00,41.8,41.85,41.79,41.84,15749.0,41.8,41.85,41.79,41.84,15749.0
2021-11-17 13:25:00,41.84,41.85,41.8,41.82,46777.0,41.84,41.85,41.8,41.82,46777.0
2021-11-17 13:30:00,41.81,41.82,41.76,41.77,103586.0,41.81,41.82,41.76,41.77,103586.0
2021-11-17 13:35:00,41.79,41.82,41.78,41.8,29821.0,41.79,41.82,41.78,41.8,29821.0
2021-11-17 13:40:00,41.8,41.81,41.77,41.8,19625.0,41.8,41.81,41.77,41.8,19625.0
2021-11-17 13:45:00,41.8,41.81,41.77,41.78,31202.0,41.8,41.81,41.77,41.78,31202.0
2021-11-17 13:50:00,41.77,41.78,41.74,41.75,59119.0,41.77,41.78,41.74,41.75,59119.0
2021-11-17 13:55:00,41.75,41.78,41.74,41.76,27866.0,41.75,41.78,41.74,41.76,27866.0
2021-11-17 14:00:00,41.77,41.78,41.75,41.77,21896.0,41.77,41.78,41.75,41.77,21896.0
2021-11-17 14:05:00,41.77,41.78,41.73,41.75,123524.0,41.77,41.78,41.73,41.75,123524.0
2021-11-17 14:10:00,41.75,41.79,41.74,41.76,65884.0,41.75,41.79,41.74,41.76,65884.0
2021-11-17 14:15:00,41.76,41.78,41.74,41.77,26353.0,41.76,41.78,41.74,41.77,26353.0
2021-11-17 14:20:00,41.77,41.78,41.74,41.75,32456.0,41.77,41.78,41.74,41.75,32456.0
2021-11-17 14:25:00,41.75,41.75,41.68,41.69,44551.0,41.75,41.75,41.68,41.69,44551.0
2021-11-17 14:30:00,41.68,41.69,41.61,41.63,48864.0,41.68,41.69,41.61,41.63,48864.0
2021-11-17 14:35:00,41.63,41.68,41.62,41.66,32334.0,41.63,41.68,41.62,41.66,32334.0
2021-11-17 14:40:00,41.66,41.68,41.63,41.65,32988.0,41.66,41.68,41.63,41.65,32988.0
2021-11-17 14:45:00,41.65,41.73,41.64,41.71,32010.0,41.65,41.73,41.64,41.71,32010.0
2021-11-17 14:50:00,41.71,41.73,41.69,41.7,28170.0,41.71,41.73,41.69,41.7,28170.0
2021-11-17 14:55:00,41.7,41.71,41.66,41.68,21434.0,41.7,41.71,41.66,41.68,21434.0
2021-11-17 15:00:00,41.68,41.68,41.62,41.62,41839.0,41.68,41.68,41.62,41.62,41839.0
2021-11-17 15:05:00,41.62,41.66,41.62,41.65,33751.0,41.62,41.66,41.62,41.65,33751.0
2021-11-17 15:10:00,41.65,41.65,41.59,41.61,39910.0,41.65,41.65,41.59,41.61,39910.0
2021-11-17 15:15:00,41.61,41.65,41.6,41.64,58218.0,41.61,41.65,41.6,41.64,58218.0
2021-11-17 15:20:00,41.64,41.72,41.64,41.71,46846.0,41.64,41.72,41.64,41.71,46846.0
2021-11-17 15:25:00,41.71,41.71,41.66,41.66,55795.0,41.71,41.71,41.66,41.66,55795.0
2021-11-17 15:30:00,41.67,41.67,41.62,41.65,84783.0,41.67,41.67,41.62,41.65,84783.0
2021-11-17 15:35:00,41.65,41.69,41.6,41.67,91611.0,41.65,41.69,41.6,41.67,91611.0
2021-11-17 15:40:00,41.66,41.67,41.61,41.62,100608.0,41.66,41.67,41.61,41.62,100608.0
2021-11-17 15:45:00,41.61,41.64,41.59,41.62,125479.0,41.61,41.64,41.59,41.62,125479.0
2021-11-17 15:50:00,41.63,41.65,41.61,41.64,252331.0,41.63,41.65,41.61,41.64,252331.0
2021-11-17 15:55:00,41.64,41.64,41.59,41.62,476858.0,41.64,41.64,41.59,41.62,476858.0
2021-11-18 09:30:00,41.65,41.65,41.32,41.4,87162.0,41.65,41.65,41.32,41.4,87162.0
2021-11-18 09:35:00,41.42,41.49,41.31,41.35,44292.0,41.42,41.49,41.31,41.35,44292.0
2021-11-18 09:40:00,41.37,41.38,41.13,41.2,128315.0,41.37,41.38,41.13,41.2,128315.0
2021-11-18 09:45:00,41.2,41.24,40.95,40.96,132963.0,41.2,41.24,40.95,40.96,132963.0
2021-11-18 09:50:00,40.94,40.98,40.82,40.86,96861.0,40.94,40.98,40.82,40.86,96861.0
2021-11-18 09:55:00,40.86,40.97,40.84,40.97,28305.0,40.86,40.97,40.84,40.97,28305.0
2021-11-18 10:00:00,40.98,41.11,40.93,41.09,80941.0,40.98,41.11,40.93,41.09,80941.0
2021-11-18 10:05:00,41.09,41.17,41.07,41.09,70225.0,41.09,41.17,41.07,41.09,70225.0
2021-11-18 10:10:00,41.09,41.14,41.04,41.14,54406.0,41.09,41.14,41.04,41.14,54406.0
2021-11-18 10:15:00,41.13,41.21,41.12,41.17,63258.0,41.13,41.21,41.12,41.17,63258.0
2021-11-18 10:20:00,41.17,41.2,41.12,41.2,49874.0,41.17,41.2,41.12,41.2,49874.0
2021-11-18 10:25:00,41.2,41.24,41.15,41.21,63334.0,41.2,41.24,41.15,41.21,63334.0
2021-11-18 10:30:00,41.21,41.26,41.17,41.26,47430.0,41.21,41.26,41.17,41.26,47430.0
2021-11-18 10:35:00,41.26,41.29,41.2,41.21,40640.0,41.26,41.29,41.2,41.21,40640.0
2021-11-18 10:40:00,41.21,41.21,41.13,41.15,50356.0,41.21,41.21,41.13,41.15,50356.0
2021-11-18 10:45:00,41.15,41.19,41.12,41.14,45094.0,41.15,41.19,41.12,41.14,45094.0
2021-11-18 10:50:00,41.13,41.14,41.1,41.13,51876.0,41.13,41.14,41.1,41.13,51876.0
2021-11-18 10:55:00,41.13,41.14,41.1,41.13,59991.0,41.13,41.14,41.1,41.13,59991.0
2021-11-18 11:00:00,41.13,41.21,41.12,41.2,74681.0,41.13,41.21,41.12,41.2,74681.0
2021-11-18 11:05:00,41.2,41.24,41.14,41.15,56996.0,41.2,41.24,41.14,41.15,56996.0
2021-11-18 11:10:00,41.14,41.22,41.12,41.22,44956.0,41.14,41.22,41.12,41.22,44956.0
2021-11-18 11:15:00,41.22,41.24,41.17,41.18,45580.0,41.22,41.24,41.17,41.18,45580.0
2021-11-18 11:20:00,41.18,41.23,41.18,41.22,40361.0,41.18,41.23,41.18,41.22,40361.0
2021-11-18 11:25:00,41.22,41.25,41.19,41.21,70641.0,41.22,41.25,41.19,41.21,70641.0
2021-11-18 11:30:00,41.2,41.26,41.17,41.25,62841.0,41.2,41.26,41.17,41.25,62841.0
2021-11-18 11:35:00,41.25,41.28,41.24,41.25,36210.0,41.25,41.28,41.24,41.25,36210.0
2021-11-18 11:40:00,41.25,41.27,41.14,41.16,67163.0,41.25,41.27,41.14,41.16,67163.0
2021-11-18 11:45:00,41.16,41.33,41.16,41.33,83617.0,41.16,41.33,41.16,41.33,83617.0
2021-11-18 11:50:00,41.33,41.43,41.33,41.4,194182.0,41.33,41.43,41.33,41.4,194182.0
2021-11-18 11:55:00,41.4,41.45,41.39,41.44,60095.0,41.4,41.45,41.39,41.44,60095.0
2021-11-18 12:00:00,41.44,41.49,41.4,41.48,94755.0,41.44,41.49,41.4,41.48,94755.0
2021-11-18 12:05:00,41.48,41.5,41.41,41.5,45133.0,41.48,41.5,41.41,41.5,45133.0
2021-11-18 12:10:00,41.5,41.53,41.47,41.47,33625.0,41.5,41.53,41.47,41.47,33625.0
2021-11-18 12:15:00,41.47,41.49,41.44,41.48,39411.0,41.47,41.49,41.44,41.48,39411.0
2021-11-18 12:20:00,41.48,41.51,41.43,41.48,47074.0,41.48,41.51,41.43,41.48,47074.0
2021-11-18 12:25:00,41.48,41.51,41.44,41.45,30209.0,41.48,41.51,41.44,41.45,30209.0
2021-11-18 12:30:00,41.45,41.47,41.43,41.44,40787.0,41.45,41.47,41.43,41.44,40787.0
2021-11-18 12:35:00,41.44,41.48,41.42,41.42,34549.0,41.44,41.48,41.42,41.42,34549.0
2021-11-18 12:40:00,41.41,41.49,41.41,41.45,41453.0,41.41,41.49,41.41,41.45,41453.0
2021-11-18 12:45:00,41.46,41.47,41.4,41.41,57761.0,41.46,41.47,41.4,41.41,57761.0
2021-11-18 12:50:00,41.41,41.45,41.39,41.4,34484.0,41.41,41.45,41.39,41.4,34484.0
2021-11-18 12:55:00,41.4,41.41,41.36,41.38,39336.0,41.4,41.41,41.36,41.38,39336.0
2021-11-18 13:00:00,41.37,41.38,41.29,41.33,52841.0,41.37,41.38,41.29,41.33,52841.0
2021-11-18 13:05:00,41.33,41.34,41.3,41.31,37494.0,41.33,41.34,41.3,41.31,37494.0
2021-11-18 13:10:00,41.32,41.34,41.27,41.3,46258.0,41.32,41.34,41.27,41.3,46258.0
2021-11-18 13:15:00,41.3,41.3,41.23,41.26,47388.0,41.3,41.3,41.23,41.26,47388.0
2021-11-18 13:20:00,41.26,41.31,41.25,41.3,43092.0,41.26,41.31,41.25,41.3,43092.0
2021-11-18 13:25:00,41.3,41.3,41.24,41.26,32030.0,41.3,41.3,41.24,41.26,32030.0
2021-11-18 13:30:00,41.27,41.27,41.22,41.24,39054.0,41.27,41.27,41.22,41.24,39054.0
2021-11-18 13:35:00,41.23,41.27,41.22,41.23,26686.0,41.23,41.27,41.22,41.23,26686.0
2021-11-18 13:40:00,41.23,41.25,41.2,41.23,48739.0,41.23,41.25,41.2,41.23,48739.0
2021-11-18 13:45:00,41.23,41.27,41.21,41.26,33334.0,41.23,41.27,41.21,41.26,33334.0
2021-11-18 13:50:00,41.27,41.29,41.25,41.27,31117.0,41.27,41.29,41.25,41.27,31117.0
2021-11-18 13:55:00,41.27,41.29,41.24,41.29,43217.0,41.27,41.29,41.24,41.29,43217.0
2021-11-18 14:00:00,41.29,41.31,41.25,41.3,41843.0,41.29,41.31,41.25,41.3,41843.0
2021-11-18 14:05:00,41.3,41.3,41.26,41.26,25872.0,41.3,41.3,41.26,41.26,25872.0
2021-11-18 14:10:00,41.26,41.38,41.24,41.34,100628.0,41.26,41.38,41.24,41.34,100628.0
2021-11-18 14:15:00,41.34,41.39,41.34,41.39,32952.0,41.34,41.39,41.34,41.39,32952.0
2021-11-18 14:20:00,41.39,41.41,41.36,41.4,38387.0,41.39,41.41,41.36,41.4,38387.0
2021-11-18 14:25:00,41.4,41.4,41.36,41.39,24890.0,41.4,41.4,41.36,41.39,24890.0
2021-11-18 14:30:00,41.38,41.39,41.34,41.36,51257.0,41.38,41.39,41.34,41.36,51257.0
2021-11-18 14:35:00,41.36,41.39,41.36,41.38,30566.0,41.36,41.39,41.36,41.38,30566.0
2021-11-18 14:40:00,41.38,41.39,41.29,41.29,34991.0,41.38,41.39,41.29,41.29,34991.0
2021-11-18 14:45:00,41.3,41.32,41.27,41.3,64822.0,41.3,41.32,41.27,41.3,64822.0
2021-11-18 14:50:00,41.3,41.32,41.29,41.32,31502.0,41.3,41.32,41.29,41.32,31502.0
2021-11-18 14:55:00,41.32,41.36,41.31,41.34,44464.0,41.32,41.36,41.31,41.34,44464.0
2021-11-18 15:00:00,41.36,41.36,41.26,41.27,49251.0,41.36,41.36,41.26,41.27,49251.0
2021-11-18 15:05:00,41.27,41.27,41.2,41.26,63409.0,41.27,41.27,41.2,41.26,63409.0
2021-11-18 15:10:00,41.26,41.28,41.23,41.28,54308.0,41.26,41.28,41.23,41.28,54308.0
2021-11-18 15:15:00,41.27,41.29,41.23,41.24,48927.0,41.27,41.29,41.23,41.24,48927.0
2021-11-18 15:20:00,41.25,41.26,41.2,41.21,63448.0,41.25,41.26,41.2,41.21,63448.0
2021-11-18 15:25:00,41.2,41.24,41.17,41.22,68654.0,41.2,41.24,41.17,41.22,68654.0
2021-11-18 15:30:00,41.23,41.23,41.19,41.21,67667.0,41.23,41.23,41.19,41.21,67667.0
2021-11-18 15:35:00,41.21,41.24,41.19,41.2,109597.0,41.21,41.24,41.19,41.2,109597.0
2021-11-18 15:40:00,41.2,41.22,41.16,41.17,92890.0,41.2,41.22,41.16,41.17,92890.0
2021-11-18 15:45:00,41.16,41.26,41.16,41.2,149356.0,41.16,41.26,41.16,41.2,149356.0
2021-11-18 15:50:00,41.21,41.23,41.14,41.16,303786.0,41.21,41.23,41.14,41.16,303786.0
2021-11-18 15:55:00,41.16,41.23,41.13,41.21,499832.0,41.16,41.23,41.13,41.21,499832.0
2021-11-19 09:30:00,41.15,41.15,40.5,40.85,649475.0,41.15,41.15,40.5,40.85,649475.0
2021-11-19 09:35:00,40.87,41.11,40.85,41.01,159237.0,40.87,41.11,40.85,41.01,159237.0
2021-11-19 09:40:00,41.01,41.17,40.88,40.91,51933.0,41.01,41.17,40.88,40.91,51933.0
2021-11-19 09:45:00,40.92,41.07,40.92,41.06,31493.0,40.92,41.07,40.92,41.06,31493.0
2021-11-19 09:50:00,41.07,41.07,40.91,40.92,36336.0,41.07,41.07,40.91,40.92,36336.0
2021-11-19 09:55:00,40.91,40.91,40.71,40.73,61984.0,40.91,40.91,40.71,40.73,61984.0
2021-11-19 10:00:00,40.73,40.76,40.64,40.65,88587.0,40.73,40.76,40.64,40.65,88587.0
2021-11-19 10:05:00,40.64,40.79,40.59,40.75,52391.0,40.64,40.79,40.59,40.75,52391.0
2021-11-19 10:10:00,40.75,40.85,40.73,40.83,54536.0,40.75,40.85,40.73,40.83,54536.0
2021-11-19 10:15:00,40.82,40.83,40.74,40.75,47416.0,40.82,40.83,40.74,40.75,47416.0
2021-11-19 10:20:00,40.75,40.76,40.69,40.7,51236.0,40.75,40.76,40.69,40.7,51236.0
2021-11-19 10:25:00,40.7,40.79,40.7,40.77,103727.0,40.7,40.79,40.7,40.77,103727.0
2021-11-19 10:30:00,40.77,40.8,40.74,40.79,87089.0,40.77,40.8,40.74,40.79,87089.0
2021-11-19 10:35:00,40.79,40.81,40.71,40.75,63357.0,40.79,40.81,40.71,40.75,63357.0
2021-11-19 10:40:00,40.75,40.79,40.73,40.76,112579.0,40.75,40.79,40.73,40.76,112579.0
2021-11-19 10:45:00,40.77,40.83,40.75,40.82,152284.0,40.77,40.83,40.75,40.82,152284.0
2021-11-19 10:50:00,40.82,40.83,40.74,40.75,83110.0,40.82,40.83,40.74,40.75,83110.0
2021-11-19 10:55:00,40.75,40.8,40.74,40.77,77536.0,40.75,40.8,40.74,40.77,77536.0
2021-11-19 11:00:00,40.77,40.79,40.75,40.78,110740.0,40.77,40.79,40.75,40.78,110740.0
2021-11-19 11:05:00,40.77,40.85,40.76,40.8,125340.0,40.77,40.85,40.76,40.8,125340.0
2021-11-19 11:10:00,40.8,40.84,40.77,40.8,88675.0,40.8,40.84,40.77,40.8,88675.0
2021-11-19 11:15:00,40.8,40.86,40.79,40.86,114705.0,40.8,40.86,40.79,40.86,114705.0
2021-11-19 11:20:00,40.85,40.95,40.85,40.91,94637.0,40.85,40.95,40.85,40.91,94637.0
2021-11-19 11:25:00,40.91,40.95,40.89,40.91,50996.0,40.91,40.95,40.89,40.91,50996.0
2021-11-19 11:30:00,40.91,40.98,40.86,40.87,114010.0,40.91,40.98,40.86,40.87,114010.0
2021-11-19 11:35:00,40.87,40.9,40.87,40.89,37723.0,40.87,40.9,40.87,40.89,37723.0
2021-11-19 11:40:00,40.89,40.93,40.88,40.93,33270.0,40.89,40.93,40.88,40.93,33270.0
2021-11-19 11:45:00,40.93,40.94,40.87,40.88,32224.0,40.93,40.94,40.87,40.88,32224.0
2021-11-19 11:50:00,40.88,40.89,40.85,40.87,29936.0,40.88,40.89,40.85,40.87,29936.0
2021-11-19 11:55:00,40.87,40.88,40.85,40.88,19886.0,40.87,40.88,40.85,40.88,19886.0
2021-11-19 12:00:00,40.88,40.89,40.85,40.87,44341.0,40.88,40.89,40.85,40.87,44341.0
2021-11-19 12:05:00,40.87,40.88,40.85,40.87,36598.0,40.87,40.88,40.85,40.87,36598.0
2021-11-19 12:10:00,40.87,40.96,40.87,40.94,56075.0,40.87,40.96,40.87,40.94,56075.0
2021-11-19 12:15:00,40.94,40.96,40.92,40.94,38437.0,40.94,40.96,40.92,40.94,38437.0
2021-11-19 12:20:00,40.95,40.97,40.93,40.97,35452.0,40.95,40.97,40.93,40.97,35452.0
2021-11-19 12:25:00,40.97,40.99,40.95,40.98,52830.0,40.97,40.99,40.95,40.98,52830.0
2021-11-19 12:30:00,40.98,40.99,40.95,40.96,33747.0,40.98,40.99,40.95,40.96,33747.0
2021-11-19 12:35:00,40.95,40.98,40.94,40.94,48293.0,40.95,40.98,40.94,40.94,48293.0
2021-11-19 12:40:00,40.95,40.95,40.89,40.93,38507.0,40.95,40.95,40.89,40.93,38507.0
2021-11-19 12:45:00,40.93,40.93,40.83,40.84,50101.0,40.93,40.93,40.83,40.84,50101.0
2021-11-19 12:50:00,40.84,40.93,40.83,40.91,28356.0,40.84,40.93,40.83,40.91,28356.0
2021-11-19 12:55:00,40.91,41.04,40.91,41.02,109975.0,40.91,41.04,40.91,41.02,109975.0
2021-11-19 13:00:00,41.02,41.05,41.0,41.03,105401.0,41.02,41.05,41.0,41.03,105401.0
2021-11-19 13:05:00,41.03,41.04,40.97,41.0,84726.0,41.03,41.04,40.97,41.0,84726.0
2021-11-19 13:10:00,41.0,41.0,40.93,40.96,42830.0,41.0,41.0,40.93,40.96,42830.0
2021-11-19 13:15:00,40.96,40.99,40.95,40.99,21829.0,40.96,40.99,40.95,40.99,21829.0
2021-11-19 13:20:00,40.98,40.99,40.96,40.97,21822.0,40.98,40.99,40.96,40.97,21822.0
2021-11-19 13:25:00,40.96,40.99,40.93,40.96,46746.0,40.96,40.99,40.93,40.96,46746.0
2021-11-19 13:30:00,40.96,40.97,40.94,40.96,17051.0,40.96,40.97,40.94,40.96,17051.0
2021-11-19 13:35:00,40.96,40.99,40.95,40.95,38948.0,40.96,40.99,40.95,40.95,38948.0
2021-11-19 13:40:00,40.96,40.97,40.92,40.96,30764.0,40.96,40.97,40.92,40.96,30764.0
2021-11-19 13:45:00,40.96,40.96,40.93,40.94,34544.0,40.96,40.96,40.93,40.94,34544.0
2021-11-19 13:50:00,40.94,40.95,40.92,40.94,23956.0,40.94,40.95,40.92,40.94,23956.0
2021-11-19 13:55:00,40.94,40.96,40.93,40.96,27897.0,40.94,40.96,40.93,40.96,27897.0
2021-11-19 14:00:00,40.96,40.97,40.95,40.97,17292.0,40.96,40.97,40.95,40.97,17292.0
2021-11-19 14:05:00,40.96,41.01,40.96,41.01,19261.0,40.96,41.01,40.96,41.01,19261.0
2021-11-19 14:10:00,41.01,41.01,40.96,40.98,73913.0,41.01,41.01,40.96,40.98,73913.0
2021-11-19 14:15:00,40.99,41.05,40.98,41.0,97008.0,40.99,41.05,40.98,41.0,97008.0
2021-11-19 14:20:00,41.0,41.03,41.0,41.02,35866.0,41.0,41.03,41.0,41.02,35866.0
2021-11-19 14:25:00,41.01,41.05,41.01,41.04,73823.0,41.01,41.05,41.01,41.04,73823.0
2021-11-19 14:30:00,41.05,41.05,41.01,41.04,57962.0,41.05,41.05,41.01,41.04,57962.0
2021-11-19 14:35:00,41.04,41.07,41.02,41.06,55803.0,41.04,41.07,41.02,41.06,55803.0
2021-11-19 14:40:00,41.05,41.1,41.05,41.08,44986.0,41.05,41.1,41.05,41.08,44986.0
2021-11-19 14:45:00,41.09,41.1,41.05,41.07,38455.0,41.09,41.1,41.05,41.07,38455.0
2021-11-19 14:50:00,41.07,41.12,41.06,41.12,35189.0,41.07,41.12,41.06,41.12,35189.0
2021-11-19 14:55:00,41.12,41.14,41.1,41.1,30546.0,41.12,41.14,41.1,41.1,30546.0
2021-11-19 15:00:00,41.11,41.11,41.1,41.11,21245.0,41.11,41.11,41.1,41.11,21245.0
2021-11-19 15:05:00,41.1,41.14,41.08,41.09,71087.0,41.1,41.14,41.08,41.09,71087.0
2021-11-19 15:10:00,41.1,41.13,41.08,41.09,40570.0,41.1,41.13,41.08,41.09,40570.0
2021-11-19 15:15:00,41.1,41.14,41.09,41.13,55874.0,41.1,41.14,41.09,41.13,55874.0
2021-11-19 15:20:00,41.14,41.16,41.12,41.16,54686.0,41.14,41.16,41.12,41.16,54686.0
2021-11-19 15:25:00,41.15,41.16,41.09,41.1,45069.0,41.15,41.16,41.09,41.1,45069.0
2021-11-19 15:30:00,41.09,41.12,41.04,41.05,125192.0,41.09,41.12,41.04,41.05,125192.0
2021-11-19 15:35:00,41.05,41.13,41.02,41.13,96308.0,41.05,41.13,41.02,41.13,96308.0
2021-11-19 15:40:00,41.12,41.14,41.08,41.1,85345.0,41.12,41.14,41.08,41.1,85345.0
2021-11-19 15:45:00,41.09,41.12,41.04,41.12,121055.0,41.09,41.12,41.04,41.12,121055.0
2021-11-19 15:50:00,41.12,41.12,41.05,41.05,199931.0,41.12,41.12,41.05,41.05,199931.0
2021-11-19 15:55:00,41.05,41.1,41.03,41.03,413698.0,41.05,41.1,41.03,41.03,413698.0
2021-11-22 09:30:00,41.12,41.21,40.95,40.95,83837.0,41.12,41.21,40.95,40.95,83837.0
2021-11-22 09:35:00,40.96,41.09,40.96,40.96,22368.0,40.96,41.09,40.96,40.96,22368.0
2021-11-22 09:40:00,40.97,40.98,40.87,40.95,27261.0,40.97,40.98,40.87,40.95,27261.0
2021-11-22 09:45:00,40.94,40.98,40.89,40.97,46568.0,40.94,40.98,40.89,40.97,46568.0
2021-11-22 09:50:00,40.97,41.02,40.89,40.93,32753.0,40.97,41.02,40.89,40.93,32753.0
2021-11-22 09:55:00,40.93,41.03,40.93,40.95,137648.0,40.93,41.03,40.93,40.95,137648.0
2021-11-22 10:00:00,40.96,41.01,40.82,40.85,55381.0,40.96,41.01,40.82,40.85,55381.0
2021-11-22 10:05:00,40.85,40.85,40.73,40.78,38058.0,40.85,40.85,40.73,40.78,38058.0
2021-11-22 10:10:00,40.77,40.84,40.77,40.83,32594.0,40.77,40.84,40.77,40.83,32594.0
2021-11-22 10:15:00,40.83,40.96,40.83,40.95,58339.0,40.83,40.96,40.83,40.95,58339.0
2021-11-22 10:20:00,40.95,40.99,40.9,40.9,41078.0,40.95,40.99,40.9,40.9,41078.0
2021-11-22 10:25:00,40.91,40.97,40.88,40.97,40183.0,40.91,40.97,40.88,40.97,40183.0
2021-11-22 10:30:00,40.97,40.99,40.92,40.98,36513.0,40.97,40.99,40.92,40.98,36513.0
2021-11-22 10:35:00,40.98,40.99,40.91,40.95,34796.0,40.98,40.99,40.91,40.95,34796.0
2021-11-22 10:40:00,40.94,40.96,40.92,40.94,60628.0,40.94,40.96,40.92,40.94,60628.0
2021-11-22 10:45:00,40.93,40.93,40.84,40.86,30954.0,40.93,40.93,40.84,40.86,30954.0
2021-11-22 10:50:00,40.86,40.86,40.8,40.86,36840.0,40.86,40.86,40.8,40.86,36840.0
2021-11-22 10:55:00,40.86,40.89,40.84,40.89,46097.0,40.86,40.89,40.84,40.89,46097.0
2021-11-22 11:00:00,40.89,40.92,40.81,40.81,30266.0,40.89,40.92,40.81,40.81,30266.0
2021-11-22 11:05:00,40.81,40.81,40.73,40.78,27082.0,40.81,40.81,40.73,40.78,27082.0
2021-11-22 11:10:00,40.78,40.83,40.75,40.8,36597.0,40.78,40.83,40.75,40.8,36597.0
2021-11-22 11:15:00,40.8,40.83,40.79,40.83,45955.0,40.8,40.83,40.79,40.83,45955.0
2021-11-22 11:20:00,40.83,40.85,40.77,40.8,44041.0,40.83,40.85,40.77,40.8,44041.0
2021-11-22 11:25:00,40.8,40.85,40.79,40.81,114182.0,40.8,40.85,40.79,40.81,114182.0
2021-11-22 11:30:00,40.81,40.84,40.78,40.8,81170.0,40.81,40.84,40.78,40.8,81170.0
2021-11-22 11:35:00,40.8,40.8,40.72,40.74,30875.0,40.8,40.8,40.72,40.74,30875.0
2021-11-22 11:40:00,40.75,40.76,40.71,40.72,36872.0,40.75,40.76,40.71,40.72,36872.0
2021-11-22 11:45:00,40.72,40.72,40.58,40.6,65814.0,40.72,40.72,40.58,40.6,65814.0
2021-11-22 11:50:00,40.6,40.65,40.58,40.64,61583.0,40.6,40.65,40.58,40.64,61583.0
2021-11-22 11:55:00,40.64,40.68,40.59,40.66,38914.0,40.64,40.68,40.59,40.66,38914.0
2021-11-22 12:00:00,40.67,40.74,40.66,40.74,34272.0,40.67,40.74,40.66,40.74,34272.0
2021-11-22 12:05:00,40.76,40.76,40.65,40.66,30601.0,40.76,40.76,40.65,40.66,30601.0
2021-11-22 12:10:00,40.67,40.68,40.59,40.6,22215.0,40.67,40.68,40.59,40.6,22215.0
2021-11-22 12:15:00,40.6,40.63,40.56,40.6,35121.0,40.6,40.63,40.56,40.6,35121.0
2021-11-22 12:20:00,40.59,40.6,40.52,40.52,15444.0,40.59,40.6,40.52,40.52,15444.0
2021-11-22 12:25:00,40.52,40.52,40.44,40.46,83260.0,40.52,40.52,40.44,40.46,83260.0
2021-11-22 12:30:00,40.46,40.52,40.45,40.52,57862.0,40.46,40.52,40.45,40.52,57862.0
2021-11-22 12:35:00,40.52,40.71,40.51,40.71,90428.0,40.52,40.71,40.51,40.71,90428.0
2021-11-22 12:40:00,40.7,40.76,40.7,40.72,38692.0,40.7,40.76,40.7,40.72,38692.0
2021-11-22 12:45:00,40.71,40.72,40.67,40.69,31831.0,40.71,40.72,40.67,40.69,31831.0
2021-11-22 12:50:00,40.68,40.7,40.65,40.7,30074.0,40.68,40.7,40.65,40.7,30074.0
2021-11-22 12:55:00,40.71,40.71,40.67,40.68,28310.0,40.71,40.71,40.67,40.68,28310.0
2021-11-22 13:00:00,40.68,40.68,40.64,40.66,32451.0,40.68,40.68,40.64,40.66,32451.0
2021-11-22 13:05:00,40.66,40.68,40.65,40.65,11899.0,40.66,40.68,40.65,40.65,11899.0
2021-11-22 13:10:00,40.66,40.69,40.65,40.68,31506.0,40.66,40.69,40.65,40.68,31506.0
2021-11-22 13:15:00,40.68,40.68,40.62,40.63,45339.0,40.68,40.68,40.62,40.63,45339.0
2021-11-22 13:20:00,40.62,40.71,40.62,40.69,35744.0,40.62,40.71,40.62,40.69,35744.0
2021-11-22 13:25:00,40.69,40.7,40.63,40.64,13087.0,40.69,40.7,40.63,40.64,13087.0
2021-11-22 13:30:00,40.63,40.66,40.59,40.59,58077.0,40.63,40.66,40.59,40.59,58077.0
2021-11-22 13:35:00,40.59,40.65,40.57,40.65,60769.0,40.59,40.65,40.57,40.65,60769.0
2021-11-22 13:40:00,40.65,40.65,40.55,40.58,40475.0,40.65,40.65,40.55,40.58,40475.0
2021-11-22 13:45:00,40.59,40.6,40.52,40.55,34733.0,40.59,40.6,40.52,40.55,34733.0
2021-11-22 13:50:00,40.56,40.6,40.55,40.57,27688.0,40.56,40.6,40.55,40.57,27688.0
2021-11-22 13:55:00,40.57,40.59,40.57,40.59,12665.0,40.57,40.59,40.57,40.59,12665.0
2021-11-22 14:00:00,40.59,40.64,40.57,40.62,36114.0,40.59,40.64,40.57,40.62,36114.0
2021-11-22 14:05:00,40.63,40.7,40.62,40.7,36525.0,40.63,40.7,40.62,40.7,36525.0
2021-11-22 14:10:00,40.7,40.72,40.67,40.69,42756.0,40.7,40.72,40.67,40.69,42756.0
2021-11-22 14:15:00,40.7,40.76,40.69,40.74,77194.0,40.7,40.76,40.69,40.74,77194.0
2021-11-22 14:20:00,40.73,40.8,40.73,40.76,59862.0,40.73,40.8,40.73,40.76,59862.0
2021-11-22 14:25:00,40.75,40.78,40.74,40.76,33177.0,40.75,40.78,40.74,40.76,33177.0
2021-11-22 14:30:00,40.76,40.76,40.69,40.72,47305.0,40.76,40.76,40.69,40.72,47305.0
2021-11-22 14:35:00,40.72,40.76,40.71,40.76,30735.0,40.72,40.76,40.71,40.76,30735.0
2021-11-22 14:40:00,40.76,40.76,40.73,40.73,24880.0,40.76,40.76,40.73,40.73,24880.0
2021-11-22 14:45:00,40.74,40.74,40.68,40.68,92498.0,40.74,40.74,40.68,40.68,92498.0
2021-11-22 14:50:00,40.68,40.73,40.65,40.73,44150.0,40.68,40.73,40.65,40.73,44150.0
2021-11-22 14:55:00,40.73,40.74,40.71,40.73,45327.0,40.73,40.74,40.71,40.73,45327.0
2021-11-22 15:00:00,40.73,40.78,40.72,40.77,37142.0,40.73,40.78,40.72,40.77,37142.0
2021-11-22 15:05:00,40.77,40.83,40.77,40.83,77267.0,40.77,40.83,40.77,40.83,77267.0
2021-11-22 15:10:00,40.83,40.9,40.83,40.84,135527.0,40.83,40.9,40.83,40.84,135527.0
2021-11-22 15:15:00,40.84,40.86,40.81,40.84,45643.0,40.84,40.86,40.81,40.84,45643.0
2021-11-22 15:20:00,40.84,40.86,40.82,40.85,110620.0,40.84,40.86,40.82,40.85,110620.0
2021-11-22 15:25:00,40.85,40.85,40.83,40.84,56671.0,40.85,40.85,40.83,40.84,56671.0
2021-11-22 15:30:00,40.84,40.85,40.8,40.84,64090.0,40.84,40.85,40.8,40.84,64090.0
2021-11-22 15:35:00,40.84,40.9,40.84,40.9,270567.0,40.84,40.9,40.84,40.9,270567.0
2021-11-22 15:40:00,40.9,40.9,40.81,40.81,90874.0,40.9,40.9,40.81,40.81,90874.0
2021-11-22 15:45:00,40.8,40.85,40.8,40.82,320710.0,40.8,40.85,40.8,40.82,320710.0
2021-11-22 15:50:00,40.81,40.82,40.73,40.76,265678.0,40.81,40.82,40.73,40.76,265678.0
2021-11-22 15:55:00,40.75,40.75,40.64,40.7,794362.0,40.75,40.75,40.64,40.7,794362.0
2021-11-23 09:30:00,40.55,41.08,40.5,40.65,365252.0,40.55,41.08,40.5,40.65,365252.0
2021-11-23 09:35:00,40.65,40.67,40.17,40.25,103129.0,40.65,40.67,40.17,40.25,103129.0
2021-11-23 09:40:00,40.26,40.57,40.25,40.49,122137.0,40.26,40.57,40.25,40.49,122137.0
2021-11-23 09:45:00,40.5,40.64,40.49,40.56,67094.0,40.5,40.64,40.49,40.56,67094.0
2021-11-23 09:50:00,40.55,40.63,40.48,40.63,53143.0,40.55,40.63,40.48,40.63,53143.0
2021-11-23 09:55:00,40.63,40.71,40.58,40.59,224300.0,40.63,40.71,40.58,40.59,224300.0
2021-11-23 10:00:00,40.6,40.62,40.5,40.58,96050.0,40.6,40.62,40.5,40.58,96050.0
2021-11-23 10:05:00,40.58,40.58,40.48,40.52,42256.0,40.58,40.58,40.48,40.52,42256.0
2021-11-23 10:10:00,40.54,40.57,40.49,40.51,41292.0,40.54,40.57,40.49,40.51,41292.0
2021-11-23 10:15:00,40.52,40.54,40.47,40.52,41156.0,40.52,40.54,40.47,40.52,41156.0
2021-11-23 10:20:00,40.52,40.54,40.37,40.38,36343.0,40.52,40.54,40.37,40.38,36343.0
2021-11-23 10:25:00,40.39,40.41,40.34,40.36,47327.0,40.39,40.41,40.34,40.36,47327.0
2021-11-23 10:30:00,40.35,40.44,40.29,40.3,46868.0,40.35,40.44,40.29,40.3,46868.0
2021-11-23 10:35:00,40.3,40.31,40.2,40.25,49378.0,40.3,40.31,40.2,40.25,49378.0
2021-11-23 10:40:00,40.25,40.28,40.21,40.23,38997.0,40.25,40.28,40.21,40.23,38997.0
2021-11-23 10:45:00,40.23,40.26,40.17,40.17,50048.0,40.23,40.26,40.17,40.17,50048.0
2021-11-23 10:50:00,40.17,40.17,40.08,40.13,47059.0,40.17,40.17,40.08,40.13,47059.0
2021-11-23 10:55:00,40.14,40.15,40.04,40.09,33716.0,40.14,40.15,40.04,40.09,33716.0
2021-11-23 11:00:00,40.09,40.13,40.07,40.11,35284.0,40.09,40.13,40.07,40.11,35284.0
2021-11-23 11:05:00,40.12,40.15,39.98,40.02,188492.0,40.12,40.15,39.98,40.02,188492.0
2021-11-23 11:10:00,40.02,40.05,39.96,39.97,121114.0,40.02,40.05,39.96,39.97,121114.0
2021-11-23 11:15:00,39.98,40.14,39.96,40.11,349528.0,39.98,40.14,39.96,40.11,349528.0
2021-11-23 11:20:00,40.11,40.13,40.06,40.12,54146.0,40.11,40.13,40.06,40.12,54146.0
2021-11-23 11:25:00,40.12,40.16,40.1,40.14,53899.0,40.12,40.16,40.1,40.14,53899.0
2021-11-23 11:30:00,40.15,40.18,40.07,40.08,52774.0,40.15,40.18,40.07,40.08,52774.0
2021-11-23 11:35:00,40.08,40.12,40.04,40.08,95200.0,40.08,40.12,40.04,40.08,95200.0
2021-11-23 11:40:00,40.08,40.12,40.05,40.05,44943.0,40.08,40.12,40.05,40.05,44943.0
2021-11-23 11:45:00,40.06,40.15,40.05,40.13,30335.0,40.06,40.15,40.05,40.13,30335.0
2021-11-23 11:50:00,40.13,40.13,39.99,40.01,41209.0,40.13,40.13,39.99,40.01,41209.0
2021-11-23 11:55:00,40.01,40.05,40.0,40.01,32505.0,40.01,40.05,40.0,40.01,32505.0
2021-11-23 12:00:00,40.01,40.01,39.95,39.98,75429.0,40.01,40.01,39.95,39.98,75429.0
2021-11-23 12:05:00,39.98,40.01,39.93,39.94,77795.0,39.98,40.01,39.93,39.94,77795.0
2021-11-23 12:10:00,39.94,39.98,39.88,39.88,181336.0,39.94,39.98,39.88,39.88,181336.0
2021-11-23 12:15:00,39.89,39.9,39.78,39.79,46332.0,39.89,39.9,39.78,39.79,46332.0
2021-11-23 12:20:00,39.79,39.85,39.78,39.84,442892.0,39.79,39.85,39.78,39.84,442892.0
2021-11-23 12:25:00,39.85,39.99,39.85,39.99,43006.0,39.85,39.99,39.85,39.99,43006.0
2021-11-23 12:30:00,39.99,40.0,39.93,39.94,32760.0,39.99,40.0,39.93,39.94,32760.0
2021-11-23 12:35:00,39.94,39.99,39.92,39.96,69274.0,39.94,39.99,39.92,39.96,69274.0
2021-11-23 12:40:00,39.96,40.02,39.96,39.97,66382.0,39.96,40.02,39.96,39.97,66382.0
2021-11-23 12:45:00,39.97,39.98,39.94,39.94,21951.0,39.97,39.98,39.94,39.94,21951.0
2021-11-23 12:50:00,39.95,39.97,39.92,39.92,22360.0,39.95,39.97,39.92,39.92,22360.0
2021-11-23 12:55:00,39.92,39.93,39.87,39.91,28448.0,39.92,39.93,39.87,39.91,28448.0
2021-11-23 13:00:00,39.91,40.02,39.91,40.0,94138.0,39.91,40.02,39.91,40.0,94138.0
2021-11-23 13:05:00,40.01,40.03,39.98,40.02,64463.0,40.01,40.03,39.98,40.02,64463.0
2021-11-23 13:10:00,40.02,40.05,40.02,40.04,21454.0,40.02,40.05,40.02,40.04,21454.0
2021-11-23 13:15:00,40.04,40.06,40.01,40.02,27451.0,40.04,40.06,40.01,40.02,27451.0
2021-11-23 13:20:00,40.02,40.1,40.0,40.09,58269.0,40.02,40.1,40.0,40.09,58269.0
2021-11-23 13:25:00,40.09,40.09,40.01,40.02,31301.0,40.09,40.09,40.01,40.02,31301.0
2021-11-23 13:30:00,40.01,40.06,40.01,40.05,81983.0,40.01,40.06,40.01,40.05,81983.0
2021-11-23 13:35:00,40.05,40.08,40.03,40.08,91791.0,40.05,40.08,40.03,40.08,91791.0
2021-11-23 13:40:00,40.08,40.12,40.07,40.1,28655.0,40.08,40.12,40.07,40.1,28655.0
2021-11-23 13:45:00,40.1,40.15,40.08,40.08,65004.0,40.1,40.15,40.08,40.08,65004.0
2021-11-23 13:50:00,40.08,40.09,40.02,40.05,41507.0,40.08,40.09,40.02,40.05,41507.0
2021-11-23 13:55:00,40.05,40.07,40.02,40.02,38827.0,40.05,40.07,40.02,40.02,38827.0
2021-11-23 14:00:00,40.02,40.02,39.94,39.95,27938.0,40.02,40.02,39.94,39.95,27938.0
2021-11-23 14:05:00,39.96,40.03,39.94,39.98,33341.0,39.96,40.03,39.94,39.98,33341.0
2021-11-23 14:10:00,39.98,40.01,39.97,40.0,26454.0,39.98,40.01,39.97,40.0,26454.0
2021-11-23 14:15:00,40.0,40.02,39.97,40.01,35984.0,40.0,40.02,39.97,40.01,35984.0
2021-11-23 14:20:00,40.01,40.02,39.99,40.0,440652.0,40.01,40.02,39.99,40.0,440652.0
2021-11-23 14:25:00,40.0,40.02,39.97,40.0,23271.0,40.0,40.02,39.97,40.0,23271.0
2021-11-23 14:30:00,40.0,40.02,39.96,39.98,34358.0,40.0,40.02,39.96,39.98,34358.0
2021-11-23 14:35:00,39.98,40.01,39.97,39.98,29786.0,39.98,40.01,39.97,39.98,29786.0
2021-11-23 14:40:00,39.99,40.02,39.98,40.0,31193.0,39.99,40.02,39.98,40.0,31193.0
2021-11-23 14:45:00,40.0,40.08,39.99,40.08,38565.0,40.0,40.08,39.99,40.08,38565.0
2021-11-23 14:50:00,40.08,40.15,40.04,40.14,173162.0,40.08,40.15,40.04,40.14,173162.0
2021-11-23 14:55:00,40.14,40.19,40.13,40.14,33239.0,40.14,40.19,40.13,40.14,33239.0
2021-11-23 15:00:00,40.14,40.16,40.11,40.16,50447.0,40.14,40.16,40.11,40.16,50447.0
2021-11-23 15:05:00,40.16,40.19,40.15,40.17,55603.0,40.16,40.19,40.15,40.17,55603.0
2021-11-23 15:10:00,40.18,40.19,40.12,40.19,90960.0,40.18,40.19,40.12,40.19,90960.0
2021-11-23 15:15:00,40.18,40.25,40.13,40.13,257997.0,40.18,40.25,40.13,40.13,257997.0
2021-11-23 15:20:00,40.14,40.21,40.13,40.19,239942.0,40.14,40.21,40.13,40.19,239942.0
2021-11-23 15:25:00,40.2,40.22,40.17,40.21,221781.0,40.2,40.22,40.17,40.21,221781.0
2021-11-23 15:30:00,40.21,40.25,40.19,40.25,465854.0,40.21,40.25,40.19,40.25,465854.0
2021-11-23 15:35:00,40.25,40.34,40.25,40.28,157491.0,40.25,40.34,40.25,40.28,157491.0
2021-11-23 15:40:00,40.27,40.31,40.22,40.3,334486.0,40.27,40.31,40.22,40.3,334486.0
2021-11-23 15:45:00,40.3,40.33,40.28,40.33,249974.0,40.3,40.33,40.28,40.33,249974.0
2021-11-23 15:50:00,40.33,40.38,40.32,40.34,569539.0,40.33,40.38,40.32,40.34,569539.0
2021-11-23 15:55:00,40.34,40.38,40.22,40.22,1967655.0,40.34,40.38,40.22,40.22,1967655.0
2021-11-24 09:30:00,40.22,40.74,40.15,40.61,280884.0,40.22,40.74,40.15,40.61,280884.0
2021-11-24 09:35:00,40.6,40.62,40.25,40.25,61085.0,40.6,40.62,40.25,40.25,61085.0
2021-11-24 09:40:00,40.26,40.33,40.13,40.14,68299.0,40.26,40.33,40.13,40.14,68299.0
2021-11-24 09:45:00,40.15,40.43,40.13,40.32,250531.0,40.15,40.43,40.13,40.32,250531.0
2021-11-24 09:50:00,40.31,40.41,40.28,40.38,73816.0,40.31,40.41,40.28,40.38,73816.0
2021-11-24 09:55:00,40.38,40.38,40.3,40.33,19865.0,40.38,40.38,40.3,40.33,19865.0
2021-11-24 10:00:00,40.32,40.43,40.28,40.39,36495.0,40.32,40.43,40.28,40.39,36495.0
2021-11-24 10:05:00,40.4,40.46,40.37,40.4,39385.0,40.4,40.46,40.37,40.4,39385.0
2021-11-24 10:10:00,40.39,40.5,40.35,40.5,93934.0,40.39,40.5,40.35,40.5,93934.0
2021-11-24 10:15:00,40.49,40.5,40.42,40.42,78529.0,40.49,40.5,40.42,40.42,78529.0
2021-11-24 10:20:00,40.42,40.51,40.4,40.47,56288.0,40.42,40.51,40.4,40.47,56288.0
2021-11-24 10:25:00,40.46,40.54,40.44,40.52,55486.0,40.46,40.54,40.44,40.52,55486.0
2021-11-24 10:30:00,40.52,40.58,40.49,40.51,97225.0,40.52,40.58,40.49,40.51,97225.0
2021-11-24 10:35:00,40.51,40.57,40.5,40.57,29816.0,40.51,40.57,40.5,40.57,29816.0
2021-11-24 10:40:00,40.56,40.62,40.55,40.59,67943.0,40.56,40.62,40.55,40.59,67943.0
2021-11-24 10:45:00,40.59,40.6,40.52,40.54,44236.0,40.59,40.6,40.52,40.54,44236.0
2021-11-24 10:50:00,40.54,40.57,40.49,40.5,38603.0,40.54,40.57,40.49,40.5,38603.0
2021-11-24 10:55:00,40.51,40.54,40.49,40.51,32356.0,40.51,40.54,40.49,40.51,32356.0
2021-11-24 11:00:00,40.51,40.54,40.45,40.46,46878.0,40.51,40.54,40.45,40.46,46878.0
2021-11-24 11:05:00,40.45,40.52,40.45,40.51,40815.0,40.45,40.52,40.45,40.51,40815.0
2021-11-24 11:10:00,40.5,40.56,40.49,40.54,341252.0,40.5,40.56,40.49,40.54,341252.0
2021-11-24 11:15:00,40.54,40.62,40.53,40.61,72809.0,40.54,40.62,40.53,40.61,72809.0
2021-11-24 11:20:00,40.61,40.62,40.59,40.61,47607.0,40.61,40.62,40.59,40.61,47607.0
2021-11-24 11:25:00,40.61,40.63,40.6,40.63,35557.0,40.61,40.63,40.6,40.63,35557.0
2021-11-24 11:30:00,40.63,40.67,40.62,40.66,215216.0,40.63,40.67,40.62,40.66,215216.0
2021-11-24 11:35:00,40.66,40.71,40.64,40.71,47147.0,40.66,40.71,40.64,40.71,47147.0
2021-11-24 11:40:00,40.71,40.74,40.67,40.7,55217.0,40.71,40.74,40.67,40.7,55217.0
2021-11-24 11:45:00,40.7,40.77,40.69,40.77,56042.0,40.7,40.77,40.69,40.77,56042.0
2021-11-24 11:50:00,40.77,40.78,40.69,40.7,52923.0,40.77,40.78,40.69,40.7,52923.0
2021-11-24 11:55:00,40.7,40.72,40.67,40.71,59419.0,40.7,40.72,40.67,40.71,59419.0
2021-11-24 12:00:00,40.72,40.73,40.69,40.72,35342.0,40.72,40.73,40.69,40.72,35342.0
2021-11-24 12:05:00,40.72,40.73,40.66,40.68,28051.0,40.72,40.73,40.66,40.68,28051.0
2021-11-24 12:10:00,40.68,40.68,40.63,40.66,38562.0,40.68,40.68,40.63,40.66,38562.0
2021-11-24 12:15:00,40.65,40.69,40.64,40.67,24981.0,40.65,40.69,40.64,40.67,24981.0
2021-11-24 12:20:00,40.67,40.68,40.6,40.61,37707.0,40.67,40.68,40.6,40.61,37707.0
2021-11-24 12:25:00,40.61,40.62,40.56,40.58,37228.0,40.61,40.62,40.56,40.58,37228.0
2021-11-24 12:30:00,40.58,40.6,40.54,40.55,21353.0,40.58,40.6,40.54,40.55,21353.0
2021-11-24 12:35:00,40.55,40.56,40.52,40.52,12371.0,40.55,40.56,40.52,40.52,12371.0
2021-11-24 12:40:00,40.52,40.54,40.51,40.51,17978.0,40.52,40.54,40.51,40.51,17978.0
2021-11-24 12:45:00,40.52,40.53,40.51,40.53,20224.0,40.52,40.53,40.51,40.53,20224.0
2021-11-24 12:50:00,40.53,40.53,40.47,40.52,53354.0,40.53,40.53,40.47,40.52,53354.0
2021-11-24 12:55:00,40.52,40.52,40.44,40.48,43101.0,40.52,40.52,40.44,40.48,43101.0
2021-11-24 13:00:00,40.47,40.54,40.47,40.54,286589.0,40.47,40.54,40.47,40.54,286589.0
2021-11-24 13:05:00,40.54,40.62,40.54,40.62,66331.0,40.54,40.62,40.54,40.62,66331.0
2021-11-24 13:10:00,40.62,40.64,40.59,40.63,104587.0,40.62,40.64,40.59,40.63,104587.0
2021-11-24 13:15:00,40.63,40.65,40.6,40.65,91760.0,40.63,40.65,40.6,40.65,91760.0
2021-11-24 13:20:00,40.65,40.66,40.63,40.64,35497.0,40.65,40.66,40.63,40.64,35497.0
2021-11-24 13:25:00,40.64,40.72,40.63,40.65,87101.0,40.64,40.72,40.63,40.65,87101.0
2021-11-24 13:30:00,40.65,40.69,40.64,40.65,30068.0,40.65,40.69,40.64,40.65,30068.0
2021-11-24 13:35:00,40.65,40.65,40.58,40.58,45317.0,40.65,40.65,40.58,40.58,45317.0
2021-11-24 13:40:00,40.58,40.61,40.55,40.55,28406.0,40.58,40.61,40.55,40.55,28406.0
2021-11-24 13:45:00,40.55,40.62,40.55,40.61,35649.0,40.55,40.62,40.55,40.61,35649.0
2021-11-24 13:50:00,40.61,40.65,40.6,40.64,39415.0,40.61,40.65,40.6,40.64,39415.0
2021-11-24 13:55:00,40.64,40.67,40.63,40.64,31824.0,40.64,40.67,40.63,40.64,31824.0
2021-11-24 14:00:00,40.64,40.68,40.63,40.67,76619.0,40.64,40.68,40.63,40.67,76619.0
2021-11-24 14:05:00,40.66,40.67,40.52,40.53,54696.0,40.66,40.67,40.52,40.53,54696.0
2021-11-24 14:10:00,40.53,40.53,40.48,40.51,36308.0,40.53,40.53,40.48,40.51,36308.0
2021-11-24 14:15:00,40.51,40.6,40.5,40.58,37679.0,40.51,40.6,40.5,40.58,37679.0
2021-11-24 14:20:00,40.58,40.61,40.57,40.61,50762.0,40.58,40.61,40.57,40.61,50762.0
2021-11-24 14:25:00,40.61,40.62,40.53,40.57,45870.0,40.61,40.62,40.53,40.57,45870.0
2021-11-24 14:30:00,40.57,40.58,40.56,40.57,30825.0,40.57,40.58,40.56,40.57,30825.0
2021-11-24 14:35:00,40.57,40.59,40.53,40.55,28402.0,40.57,40.59,40.53,40.55,28402.0
2021-11-24 14:40:00,40.55,40.59,40.53,40.58,31756.0,40.55,40.59,40.53,40.58,31756.0
2021-11-24 14:45:00,40.58,40.61,40.57,40.6,32886.0,40.58,40.61,40.57,40.6,32886.0
2021-11-24 14:50:00,40.6,40.64,40.59,40.62,49864.0,40.6,40.64,40.59,40.62,49864.0
2021-11-24 14:55:00,40.62,40.64,40.6,40.6,37494.0,40.62,40.64,40.6,40.6,37494.0
2021-11-24 15:00:00,40.61,40.62,40.57,40.59,49018.0,40.61,40.62,40.57,40.59,49018.0
2021-11-24 15:05:00,40.59,40.66,40.59,40.66,89507.0,40.59,40.66,40.59,40.66,89507.0
2021-11-24 15:10:00,40.65,40.7,40.63,40.7,33526.0,40.65,40.7,40.63,40.7,33526.0
2021-11-24 15:15:00,40.7,40.71,40.67,40.7,67657.0,40.7,40.71,40.67,40.7,67657.0
2021-11-24 15:20:00,40.69,40.71,40.68,40.71,52656.0,40.69,40.71,40.68,40.71,52656.0
2021-11-24 15:25:00,40.71,40.73,40.69,40.7,65176.0,40.71,40.73,40.69,40.7,65176.0
2021-11-24 15:30:00,40.7,40.7,40.67,40.68,100143.0,40.7,40.7,40.67,40.68,100143.0
2021-11-24 15:35:00,40.68,40.75,40.67,40.75,115550.0,40.68,40.75,40.67,40.75,115550.0
2021-11-24 15:40:00,40.74,40.74,40.65,40.7,123100.0,40.74,40.74,40.65,40.7,123100.0
2021-11-24 15:45:00,40.68,40.71,40.65,40.66,356708.0,40.68,40.71,40.65,40.66,356708.0
2021-11-24 15:50:00,40.66,40.69,40.64,40.66,280832.0,40.66,40.69,40.64,40.66,280832.0
2021-11-24 15:55:00,40.66,40.73,40.64,40.7,490569.0,40.66,40.73,40.64,40.7,490569.0
2021-11-26 09:30:00,40.0,40.17,39.02,39.03,504997.0,40.0,40.17,39.02,39.03,504997.0
2021-11-26 09:35:00,39.03,39.19,38.73,39.0,278052.0,39.03,39.19,38.73,39.0,278052.0
2021-11-26 09:40:00,39.0,39.15,38.85,39.0,496750.0,39.0,39.15,38.85,39.0,496750.0
2021-11-26 09:45:00,39.0,39.03,38.78,38.84,143540.0,39.0,39.03,38.78,38.84,143540.0
2021-11-26 09:50:00,38.85,39.02,38.76,39.01,144404.0,38.85,39.02,38.76,39.01,144404.0
2021-11-26 09:55:00,39.02,39.3,38.99,39.24,114950.0,39.02,39.3,38.99,39.24,114950.0
2021-11-26 10:00:00,39.24,39.28,39.04,39.13,100545.0,39.24,39.28,39.04,39.13,100545.0
2021-11-26 10:05:00,39.14,39.19,39.02,39.1,134936.0,39.14,39.19,39.02,39.1,134936.0
2021-11-26 10:10:00,39.11,39.2,39.06,39.19,76590.0,39.11,39.2,39.06,39.19,76590.0
2021-11-26 10:15:00,39.2,39.29,39.09,39.15,82896.0,39.2,39.29,39.09,39.15,82896.0
2021-11-26 10:20:00,39.14,39.25,39.13,39.21,95960.0,39.14,39.25,39.13,39.21,95960.0
2021-11-26 10:25:00,39.22,39.33,39.16,39.31,58717.0,39.22,39.33,39.16,39.31,58717.0
2021-11-26 10:30:00,39.31,39.45,39.31,39.39,116442.0,39.31,39.45,39.31,39.39,116442.0
2021-11-26 10:35:00,39.39,39.44,39.33,39.36,79058.0,39.39,39.44,39.33,39.36,79058.0
2021-11-26 10:40:00,39.36,39.38,39.23,39.34,99646.0,39.36,39.38,39.23,39.34,99646.0
2021-11-26 10:45:00,39.34,39.37,39.3,39.34,117199.0,39.34,39.37,39.3,39.34,117199.0
2021-11-26 10:50:00,39.35,39.41,39.21,39.22,79850.0,39.35,39.41,39.21,39.22,79850.0
2021-11-26 10:55:00,39.22,39.22,39.12,39.15,61000.0,39.22,39.22,39.12,39.15,61000.0
2021-11-26 11:00:00,39.15,39.18,39.0,39.02,98968.0,39.15,39.18,39.0,39.02,98968.0
2021-11-26 11:05:00,39.02,39.17,39.02,39.16,60125.0,39.02,39.17,39.02,39.16,60125.0
2021-11-26 11:10:00,39.15,39.17,38.97,39.0,40983.0,39.15,39.17,38.97,39.0,40983.0
2021-11-26 11:15:00,39.0,39.08,38.99,39.07,47491.0,39.0,39.08,38.99,39.07,47491.0
2021-11-26 11:20:00,39.06,39.11,39.03,39.05,33136.0,39.06,39.11,39.03,39.05,33136.0
2021-11-26 11:25:00,39.05,39.11,39.03,39.08,54069.0,39.05,39.11,39.03,39.08,54069.0
2021-11-26 11:30:00,39.08,39.09,38.93,38.96,65064.0,39.08,39.09,38.93,38.96,65064.0
2021-11-26 11:35:00,38.96,38.98,38.9,38.97,60138.0,38.96,38.98,38.9,38.97,60138.0
2021-11-26 11:40:00,38.96,38.97,38.8,38.82,108130.0,38.96,38.97,38.8,38.82,108130.0
2021-11-26 11:45:00,38.82,38.83,38.72,38.73,129615.0,38.82,38.83,38.72,38.73,129615.0
2021-11-26 11:50:00,38.73,38.74,38.62,38.68,225005.0,38.73,38.74,38.62,38.68,225005.0
2021-11-26 11:55:00,38.68,38.73,38.66,38.68,137951.0,38.68,38.73,38.66,38.68,137951.0
2021-11-26 12:00:00,38.68,38.71,38.48,38.53,179212.0,38.68,38.71,38.48,38.53,179212.0
2021-11-26 12:05:00,38.54,38.63,38.47,38.59,113229.0,38.54,38.63,38.47,38.59,113229.0
2021-11-26 12:10:00,38.61,38.71,38.55,38.56,95517.0,38.61,38.71,38.55,38.56,95517.0
2021-11-26 12:15:00,38.56,38.63,38.51,38.51,291653.0,38.56,38.63,38.51,38.51,291653.0
2021-11-26 12:20:00,38.52,38.56,38.44,38.48,172388.0,38.52,38.56,38.44,38.48,172388.0
2021-11-26 12:25:00,38.48,38.73,38.48,38.72,119073.0,38.48,38.73,38.48,38.72,119073.0
2021-11-26 12:30:00,38.71,38.79,38.67,38.79,134472.0,38.71,38.79,38.67,38.79,134472.0
2021-11-26 12:35:00,38.8,38.88,38.78,38.78,226028.0,38.8,38.88,38.78,38.78,226028.0
2021-11-26 12:40:00,38.78,38.81,38.68,38.7,123457.0,38.78,38.81,38.68,38.7,123457.0
2021-11-26 12:45:00,38.7,38.76,38.62,38.63,158289.0,38.7,38.76,38.62,38.63,158289.0
2021-11-26 12:50:00,38.63,38.63,38.48,38.48,218349.0,38.63,38.63,38.48,38.48,218349.0
2021-11-26 12:55:00,38.49,38.67,38.48,38.57,569276.0,38.49,38.67,38.48,38.57,569276.0
2021-11-29 09:30:00,38.85,39.2,38.81,38.96,419234.0,38.85,39.2,38.81,38.96,419234.0
2021-11-29 09:35:00,38.97,39.01,38.73,38.75,152738.0,38.97,39.01,38.73,38.75,152738.0
2021-11-29 09:40:00,38.75,38.9,38.66,38.9,63918.0,38.75,38.9,38.66,38.9,63918.0
2021-11-29 09:45:00,38.91,38.96,38.84,38.85,118209.0,38.91,38.96,38.84,38.85,118209.0
2021-11-29 09:50:00,38.85,38.96,38.76,38.86,426603.0,38.85,38.96,38.76,38.86,426603.0
2021-11-29 09:55:00,38.85,38.91,38.79,38.91,83088.0,38.85,38.91,38.79,38.91,83088.0
2021-11-29 10:00:00,38.91,38.92,38.76,38.76,65676.0,38.91,38.92,38.76,38.76,65676.0
2021-11-29 10:05:00,38.77,38.78,38.63,38.7,104670.0,38.77,38.78,38.63,38.7,104670.0
2021-11-29 10:10:00,38.71,38.76,38.69,38.75,248024.0,38.71,38.76,38.69,38.75,248024.0
2021-11-29 10:15:00,38.75,38.85,38.74,38.8,79013.0,38.75,38.85,38.74,38.8,79013.0
2021-11-29 10:20:00,38.8,38.81,38.73,38.75,65395.0,38.8,38.81,38.73,38.75,65395.0
2021-11-29 10:25:00,38.76,38.81,38.67,38.67,46599.0,38.76,38.81,38.67,38.67,46599.0
2021-11-29 10:30:00,38.66,38.69,38.63,38.66,55377.0,38.66,38.69,38.63,38.66,55377.0
2021-11-29 10:35:00,38.67,38.7,38.58,38.59,67506.0,38.67,38.7,38.58,38.59,67506.0
2021-11-29 10:40:00,38.59,38.6,38.47,38.57,158293.0,38.59,38.6,38.47,38.57,158293.0
2021-11-29 10:45:00,38.57,38.6,38.5,38.51,62239.0,38.57,38.6,38.5,38.51,62239.0
2021-11-29 10:50:00,38.52,38.59,38.49,38.54,77514.0,38.52,38.59,38.49,38.54,77514.0
2021-11-29 10:55:00,38.54,38.57,38.5,38.57,104600.0,38.54,38.57,38.5,38.57,104600.0
2021-11-29 11:00:00,38.57,38.68,38.55,38.66,87699.0,38.57,38.68,38.55,38.66,87699.0
2021-11-29 11:05:00,38.65,38.72,38.62,38.66,46481.0,38.65,38.72,38.62,38.66,46481.0
2021-11-29 11:10:00,38.66,38.69,38.57,38.59,52661.0,38.66,38.69,38.57,38.59,52661.0
2021-11-29 11:15:00,38.58,38.62,38.56,38.57,84720.0,38.58,38.62,38.56,38.57,84720.0
2021-11-29 11:20:00,38.57,38.68,38.56,38.65,47433.0,38.57,38.68,38.56,38.65,47433.0
2021-11-29 11:25:00,38.65,38.65,38.57,38.58,59954.0,38.65,38.65,38.57,38.58,59954.0
2021-11-29 11:30:00,38.58,38.62,38.51,38.53,107049.0,38.58,38.62,38.51,38.53,107049.0
2021-11-29 11:35:00,38.52,38.55,38.49,38.54,147594.0,38.52,38.55,38.49,38.54,147594.0
2021-11-29 11:40:00,38.53,38.55,38.46,38.53,58000.0,38.53,38.55,38.46,38.53,58000.0
2021-11-29 11:45:00,38.54,38.54,38.49,38.49,58466.0,38.54,38.54,38.49,38.49,58466.0
2021-11-29 11:50:00,38.48,38.49,38.44,38.45,57639.0,38.48,38.49,38.44,38.45,57639.0
2021-11-29 11:55:00,38.45,38.49,38.44,38.48,40273.0,38.45,38.49,38.44,38.48,40273.0
2021-11-29 12:00:00,38.48,38.52,38.46,38.49,69545.0,38.48,38.52,38.46,38.49,69545.0
2021-11-29 12:05:00,38.49,38.51,38.47,38.48,28876.0,38.49,38.51,38.47,38.48,28876.0
2021-11-29 12:10:00,38.48,38.53,38.48,38.51,68950.0,38.48,38.53,38.48,38.51,68950.0
2021-11-29 12:15:00,38.51,38.54,38.49,38.54,45557.0,38.51,38.54,38.49,38.54,45557.0
2021-11-29 12:20:00,38.53,38.58,38.53,38.58,59000.0,38.53,38.58,38.53,38.58,59000.0
2021-11-29 12:25:00,38.58,38.58,38.51,38.55,58220.0,38.58,38.58,38.51,38.55,58220.0
2021-11-29 12:30:00,38.56,38.61,38.55,38.6,71759.0,38.56,38.61,38.55,38.6,71759.0
2021-11-29 12:35:00,38.6,38.61,38.51,38.52,35366.0,38.6,38.61,38.51,38.52,35366.0
2021-11-29 12:40:00,38.51,38.51,38.48,38.49,65496.0,38.51,38.51,38.48,38.49,65496.0
2021-11-29 12:45:00,38.5,38.61,38.49,38.6,96551.0,38.5,38.61,38.49,38.6,96551.0
2021-11-29 12:50:00,38.6,38.63,38.6,38.61,41868.0,38.6,38.63,38.6,38.61,41868.0
2021-11-29 12:55:00,38.61,38.65,38.6,38.62,58310.0,38.61,38.65,38.6,38.62,58310.0
2021-11-29 13:00:00,38.62,38.64,38.6,38.64,28820.0,38.62,38.64,38.6,38.64,28820.0
2021-11-29 13:05:00,38.64,38.69,38.6,38.69,314466.0,38.64,38.69,38.6,38.69,314466.0
2021-11-29 13:10:00,38.69,38.72,38.67,38.69,51776.0,38.69,38.72,38.67,38.69,51776.0
2021-11-29 13:15:00,38.68,38.78,38.66,38.77,101736.0,38.68,38.78,38.66,38.77,101736.0
2021-11-29 13:20:00,38.78,38.82,38.77,38.77,67155.0,38.78,38.82,38.77,38.77,67155.0
2021-11-29 13:25:00,38.77,38.78,38.73,38.73,72670.0,38.77,38.78,38.73,38.73,72670.0
2021-11-29 13:30:00,38.73,38.74,38.71,38.72,72872.0,38.73,38.74,38.71,38.72,72872.0
2021-11-29 13:35:00,38.72,38.73,38.67,38.67,64034.0,38.72,38.73,38.67,38.67,64034.0
2021-11-29 13:40:00,38.67,38.75,38.67,38.75,64867.0,38.67,38.75,38.67,38.75,64867.0
2021-11-29 13:45:00,38.75,38.79,38.74,38.76,56794.0,38.75,38.79,38.74,38.76,56794.0
2021-11-29 13:50:00,38.76,38.77,38.75,38.76,30266.0,38.76,38.77,38.75,38.76,30266.0
2021-11-29 13:55:00,38.76,38.79,38.75,38.77,112123.0,38.76,38.79,38.75,38.77,112123.0
2021-11-29 14:00:00,38.76,38.82,38.75,38.81,46313.0,38.76,38.82,38.75,38.81,46313.0
2021-11-29 14:05:00,38.82,38.84,38.79,38.8,37856.0,38.82,38.84,38.79,38.8,37856.0
2021-11-29 14:10:00,38.79,38.83,38.78,38.8,109702.0,38.79,38.83,38.78,38.8,109702.0
2021-11-29 14:15:00,38.8,38.81,38.76,38.8,98425.0,38.8,38.81,38.76,38.8,98425.0
2021-11-29 14:20:00,38.81,38.86,38.8,38.84,186063.0,38.81,38.86,38.8,38.84,186063.0
2021-11-29 14:25:00,38.85,38.86,38.84,38.85,38029.0,38.85,38.86,38.84,38.85,38029.0
2021-11-29 14:30:00,38.86,38.9,38.83,38.9,76319.0,38.86,38.9,38.83,38.9,76319.0
2021-11-29 14:35:00,38.9,38.94,38.89,38.91,63606.0,38.9,38.94,38.89,38.91,63606.0
2021-11-29 14:40:00,38.91,38.93,38.89,38.92,71094.0,38.91,38.93,38.89,38.92,71094.0
2021-11-29 14:45:00,38.92,38.93,38.87,38.88,72445.0,38.92,38.93,38.87,38.88,72445.0
2021-11-29 14:50:00,38.88,38.89,38.81,38.82,47200.0,38.88,38.89,38.81,38.82,47200.0
2021-11-29 14:55:00,38.82,38.84,38.79,38.82,58194.0,38.82,38.84,38.79,38.82,58194.0
2021-11-29 15:00:00,38.83,38.84,38.77,38.78,62359.0,38.83,38.84,38.77,38.78,62359.0
2021-11-29 15:05:00,38.78,38.79,38.74,38.76,96152.0,38.78,38.79,38.74,38.76,96152.0
2021-11-29 15:10:00,38.75,38.79,38.73,38.79,52244.0,38.75,38.79,38.73,38.79,52244.0
2021-11-29 15:15:00,38.79,38.82,38.75,38.76,119223.0,38.79,38.82,38.75,38.76,119223.0
2021-11-29 15:20:00,38.76,38.76,38.69,38.7,56927.0,38.76,38.76,38.69,38.7,56927.0
2021-11-29 15:25:00,38.69,38.71,38.67,38.69,80782.0,38.69,38.71,38.67,38.69,80782.0
2021-11-29 15:30:00,38.69,38.73,38.63,38.72,111524.0,38.69,38.73,38.63,38.72,111524.0
2021-11-29 15:35:00,38.72,38.72,38.65,38.66,113496.0,38.72,38.72,38.65,38.66,113496.0
2021-11-29 15:40:00,38.66,38.67,38.62,38.66,144433.0,38.66,38.67,38.62,38.66,144433.0
2021-11-29 15:45:00,38.66,38.68,38.63,38.66,176564.0,38.66,38.68,38.63,38.66,176564.0
2021-11-29 15:50:00,38.65,38.65,38.58,38.6,260981.0,38.65,38.65,38.58,38.6,260981.0
2021-11-29 15:55:00,38.61,38.64,38.57,38.57,507016.0,38.61,38.64,38.57,38.57,507016.0
2021-11-30 09:30:00,38.42,38.78,38.4,38.62,262764.0,38.42,38.78,38.4,38.62,262764.0
2021-11-30 09:35:00,38.61,38.62,38.37,38.38,64625.0,38.61,38.62,38.37,38.38,64625.0
2021-11-30 09:40:00,38.39,38.63,38.38,38.55,91990.0,38.39,38.63,38.38,38.55,91990.0
2021-11-30 09:45:00,38.55,38.67,38.53,38.55,95945.0,38.55,38.67,38.53,38.55,95945.0
2021-11-30 09:50:00,38.55,38.58,38.5,38.58,83290.0,38.55,38.58,38.5,38.58,83290.0
2021-11-30 09:55:00,38.58,38.7,38.57,38.64,74458.0,38.58,38.7,38.57,38.64,74458.0
2021-11-30 10:00:00,38.64,38.7,38.57,38.64,75745.0,38.64,38.7,38.57,38.64,75745.0
2021-11-30 10:05:00,38.66,38.7,38.62,38.67,407637.0,38.66,38.7,38.62,38.67,407637.0
2021-11-30 10:10:00,38.67,38.75,38.63,38.64,386401.0,38.67,38.75,38.63,38.64,386401.0
2021-11-30 10:15:00,38.63,38.76,38.62,38.72,285234.0,38.63,38.76,38.62,38.72,285234.0
2021-11-30 10:20:00,38.73,38.87,38.69,38.84,381989.0,38.73,38.87,38.69,38.84,381989.0
2021-11-30 10:25:00,38.84,38.87,38.68,38.73,147145.0,38.84,38.87,38.68,38.73,147145.0
2021-11-30 10:30:00,38.74,38.94,38.71,38.94,117526.0,38.74,38.94,38.71,38.94,117526.0
2021-11-30 10:35:00,38.94,39.0,38.84,38.91,113150.0,38.94,39.0,38.84,38.91,113150.0
2021-11-30 10:40:00,38.91,39.07,38.89,39.05,163733.0,38.91,39.07,38.89,39.05,163733.0
2021-11-30 10:45:00,39.05,39.05,38.77,38.78,131329.0,39.05,39.05,38.77,38.78,131329.0
2021-11-30 10:50:00,38.77,38.77,38.46,38.52,126372.0,38.77,38.77,38.46,38.52,126372.0
2021-11-30 10:55:00,38.53,38.57,38.47,38.54,127958.0,38.53,38.57,38.47,38.54,127958.0
2021-11-30 11:00:00,38.54,38.55,38.38,38.5,102401.0,38.54,38.55,38.38,38.5,102401.0
2021-11-30 11:05:00,38.5,38.65,38.5,38.55,68616.0,38.5,38.65,38.5,38.55,68616.0
2021-11-30 11:10:00,38.54,38.55,38.48,38.5,64306.0,38.54,38.55,38.48,38.5,64306.0
2021-11-30 11:15:00,38.5,38.5,38.36,38.36,86918.0,38.5,38.5,38.36,38.36,86918.0
2021-11-30 11:20:00,38.37,38.49,38.34,38.45,244278.0,38.37,38.49,38.34,38.45,244278.0
2021-11-30 11:25:00,38.45,38.53,38.33,38.38,305524.0,38.45,38.53,38.33,38.38,305524.0
2021-11-30 11:30:00,38.36,38.53,38.34,38.52,79832.0,38.36,38.53,38.34,38.52,79832.0
2021-11-30 11:35:00,38.52,38.53,38.35,38.36,174632.0,38.52,38.53,38.35,38.36,174632.0
2021-11-30 11:40:00,38.37,38.37,38.18,38.22,126884.0,38.37,38.37,38.18,38.22,126884.0
2021-11-30 11:45:00,38.22,38.23,38.13,38.2,116769.0,38.22,38.23,38.13,38.2,116769.0
2021-11-30 11:50:00,38.2,38.25,38.14,38.15,147024.0,38.2,38.25,38.14,38.15,147024.0
2021-11-30 11:55:00,38.15,38.27,38.12,38.26,78656.0,38.15,38.27,38.12,38.26,78656.0
2021-11-30 12:00:00,38.26,38.27,38.14,38.18,127738.0,38.26,38.27,38.14,38.18,127738.0
2021-11-30 12:05:00,38.18,38.29,38.18,38.27,79317.0,38.18,38.29,38.18,38.27,79317.0
2021-11-30 12:10:00,38.28,38.33,38.23,38.23,166235.0,38.28,38.33,38.23,38.23,166235.0
2021-11-30 12:15:00,38.21,38.37,38.2,38.37,56482.0,38.21,38.37,38.2,38.37,56482.0
2021-11-30 12:20:00,38.37,38.38,38.24,38.27,106488.0,38.37,38.38,38.24,38.27,106488.0
2021-11-30 12:25:00,38.27,38.3,38.24,38.25,53848.0,38.27,38.3,38.24,38.25,53848.0
2021-11-30 12:30:00,38.25,38.25,38.16,38.19,67804.0,38.25,38.25,38.16,38.19,67804.0
2021-11-30 12:35:00,38.2,38.22,38.13,38.17,59055.0,38.2,38.22,38.13,38.17,59055.0
2021-11-30 12:40:00,38.16,38.18,38.11,38.16,83098.0,38.16,38.18,38.11,38.16,83098.0
2021-11-30 12:45:00,38.17,38.23,38.15,38.18,150614.0,38.17,38.23,38.15,38.18,150614.0
2021-11-30 12:50:00,38.19,38.28,38.19,38.22,47404.0,38.19,38.28,38.19,38.22,47404.0
2021-11-30 12:55:00,38.21,38.22,38.14,38.19,51738.0,38.21,38.22,38.14,38.19,51738.0
2021-11-30 13:00:00,38.19,38.24,38.15,38.18,60344.0,38.19,38.24,38.15,38.18,60344.0
2021-11-30 13:05:00,38.18,38.24,38.17,38.23,75696.0,38.18,38.24,38.17,38.23,75696.0
2021-11-30 13:10:00,38.23,38.25,38.18,38.2,138748.0,38.23,38.25,38.18,38.2,138748.0
2021-11-30 13:15:00,38.2,38.29,38.18,38.22,125034.0,38.2,38.29,38.18,38.22,125034.0
2021-11-30 13:20:00,38.22,38.23,38.18,38.21,96655.0,38.22,38.23,38.18,38.21,96655.0
2021-11-30 13:25:00,38.2,38.23,38.15,38.23,77171.0,38.2,38.23,38.15,38.23,77171.0
2021-11-30 13:30:00,38.23,38.3,38.19,38.2,106364.0,38.23,38.3,38.19,38.2,106364.0
2021-11-30 13:35:00,38.2,38.25,38.17,38.22,61445.0,38.2,38.25,38.17,38.22,61445.0
2021-11-30 13:40:00,38.23,38.3,38.18,38.18,135275.0,38.23,38.3,38.18,38.18,135275.0
2021-11-30 13:45:00,38.18,38.27,38.17,38.25,52902.0,38.18,38.27,38.17,38.25,52902.0
2021-11-30 13:50:00,38.26,38.32,38.25,38.29,33927.0,38.26,38.32,38.25,38.29,33927.0
2021-11-30 13:55:00,38.28,38.32,38.27,38.31,57480.0,38.28,38.32,38.27,38.31,57480.0
2021-11-30 14:00:00,38.31,38.32,38.25,38.29,62579.0,38.31,38.32,38.25,38.29,62579.0
2021-11-30 14:05:00,38.28,38.38,38.26,38.36,118737.0,38.28,38.38,38.26,38.36,118737.0
2021-11-30 14:10:00,38.37,38.43,38.34,38.41,167905.0,38.37,38.43,38.34,38.41,167905.0
2021-11-30 14:15:00,38.41,38.42,38.34,38.35,299922.0,38.41,38.42,38.34,38.35,299922.0
2021-11-30 14:20:00,38.34,38.35,38.28,38.31,30497.0,38.34,38.35,38.28,38.31,30497.0
2021-11-30 14:25:00,38.32,38.34,38.27,38.27,41389.0,38.32,38.34,38.27,38.27,41389.0
2021-11-30 14:30:00,38.27,38.28,38.24,38.26,56526.0,38.27,38.28,38.24,38.26,56526.0
2021-11-30 14:35:00,38.25,38.31,38.25,38.29,43395.0,38.25,38.31,38.25,38.29,43395.0
2021-11-30 14:40:00,38.29,38.31,38.27,38.27,49350.0,38.29,38.31,38.27,38.27,49350.0
2021-11-30 14:45:00,38.27,38.29,38.26,38.27,69794.0,38.27,38.29,38.26,38.27,69794.0
2021-11-30 14:50:00,38.29,38.29,38.22,38.22,229470.0,38.29,38.29,38.22,38.22,229470.0
2021-11-30 14:55:00,38.21,38.25,38.16,38.25,43557.0,38.21,38.25,38.16,38.25,43557.0
2021-11-30 15:00:00,38.25,38.26,38.19,38.21,51132.0,38.25,38.26,38.19,38.21,51132.0
2021-11-30 15:05:00,38.2,38.23,38.16,38.16,80592.0,38.2,38.23,38.16,38.16,80592.0
2021-11-30 15:10:00,38.16,38.2,38.15,38.18,109760.0,38.16,38.2,38.15,38.18,109760.0
2021-11-30 15:15:00,38.18,38.21,38.16,38.17,57092.0,38.18,38.21,38.16,38.17,57092.0
2021-11-30 15:20:00,38.18,38.19,38.13,38.14,62696.0,38.18,38.19,38.13,38.14,62696.0
2021-11-30 15:25:00,38.15,38.19,38.1,38.13,71898.0,38.15,38.19,38.1,38.13,71898.0
2021-11-30 15:30:00,38.12,38.22,38.12,38.17,99174.0,38.12,38.22,38.12,38.17,99174.0
2021-11-30 15:35:00,38.16,38.18,38.11,38.16,125107.0,38.16,38.18,38.11,38.16,125107.0
2021-11-30 15:40:00,38.16,38.2,38.13,38.16,199561.0,38.16,38.2,38.13,38.16,199561.0
2021-11-30 15:45:00,38.16,38.21,38.08,38.09,239191.0,38.16,38.21,38.08,38.09,239191.0
2021-11-30 15:50:00,38.08,38.09,37.96,37.97,456115.0,38.08,38.09,37.96,37.97,456115.0
2021-11-30 15:55:00,37.97,38.11,37.96,38.08,968161.0,37.97,38.11,37.96,38.08,968161.0
2021-12-01 09:30:00,38.71,38.99,38.5,38.75,281009.0,38.71,38.99,38.5,38.75,281009.0
2021-12-01 09:35:00,38.75,39.03,38.72,39.03,141985.0,38.75,39.03,38.72,39.03,141985.0
2021-12-01 09:40:00,39.01,39.09,38.84,38.85,157491.0,39.01,39.09,38.84,38.85,157491.0
2021-12-01 09:45:00,38.84,39.0,38.81,38.98,117691.0,38.84,39.0,38.81,38.98,117691.0
2021-12-01 09:50:00,38.98,39.04,38.89,38.96,334664.0,38.98,39.04,38.89,38.96,334664.0
2021-12-01 09:55:00,38.96,39.05,38.65,38.74,421887.0,38.96,39.05,38.65,38.74,421887.0
2021-12-01 10:00:00,38.77,38.9,38.75,38.83,79332.0,38.77,38.9,38.75,38.83,79332.0
2021-12-01 10:05:00,38.83,39.01,38.83,39.01,154146.0,38.83,39.01,38.83,39.01,154146.0
2021-12-01 10:10:00,39.01,39.04,38.95,38.99,292954.0,39.01,39.04,38.95,38.99,292954.0
2021-12-01 10:15:00,38.99,39.2,38.99,39.12,140434.0,38.99,39.2,38.99,39.12,140434.0
2021-12-01 10:20:00,39.13,39.3,39.13,39.24,75390.0,39.13,39.3,39.13,39.24,75390.0
2021-12-01 10:25:00,39.23,39.26,39.11,39.12,61804.0,39.23,39.26,39.11,39.12,61804.0
2021-12-01 10:30:00,39.12,39.16,39.04,39.04,70105.0,39.12,39.16,39.04,39.04,70105.0
2021-12-01 10:35:00,39.05,39.07,39.01,39.04,56275.0,39.05,39.07,39.01,39.04,56275.0
2021-12-01 10:40:00,39.04,39.08,38.97,39.08,64020.0,39.04,39.08,38.97,39.08,64020.0
2021-12-01 10:45:00,39.08,39.17,39.08,39.14,50098.0,39.08,39.17,39.08,39.14,50098.0
2021-12-01 10:50:00,39.13,39.18,39.1,39.17,76357.0,39.13,39.18,39.1,39.17,76357.0
2021-12-01 10:55:00,39.16,39.27,39.1,39.25,120104.0,39.16,39.27,39.1,39.25,120104.0
2021-12-01 11:00:00,39.25,39.3,39.22,39.27,72485.0,39.25,39.3,39.22,39.27,72485.0
2021-12-01 11:05:00,39.27,39.28,39.19,39.23,64750.0,39.27,39.28,39.19,39.23,64750.0
2021-12-01 11:10:00,39.23,39.31,39.2,39.29,83164.0,39.23,39.31,39.2,39.29,83164.0
2021-12-01 11:15:00,39.28,39.38,39.26,39.36,67266.0,39.28,39.38,39.26,39.36,67266.0
2021-12-01 11:20:00,39.36,39.4,39.33,39.37,42750.0,39.36,39.4,39.33,39.37,42750.0
2021-12-01 11:25:00,39.37,39.42,39.35,39.38,58708.0,39.37,39.42,39.35,39.38,58708.0
2021-12-01 11:30:00,39.38,39.4,39.32,39.34,72088.0,39.38,39.4,39.32,39.34,72088.0
2021-12-01 11:35:00,39.35,39.37,39.29,39.3,55810.0,39.35,39.37,39.29,39.3,55810.0
2021-12-01 11:40:00,39.3,39.37,39.28,39.3,75453.0,39.3,39.37,39.28,39.3,75453.0
2021-12-01 11:45:00,39.3,39.32,39.26,39.32,117808.0,39.3,39.32,39.26,39.32,117808.0
2021-12-01 11:50:00,39.32,39.32,39.24,39.26,165043.0,39.32,39.32,39.24,39.26,165043.0
2021-12-01 11:55:00,39.26,39.27,39.2,39.26,115114.0,39.26,39.27,39.2,39.26,115114.0
2021-12-01 12:00:00,39.26,39.26,39.17,39.22,48449.0,39.26,39.26,39.17,39.22,48449.0
2021-12-01 12:05:00,39.22,39.25,39.16,39.2,42889.0,39.22,39.25,39.16,39.2,42889.0
2021-12-01 12:10:00,39.19,39.25,39.17,39.25,28648.0,39.19,39.25,39.17,39.25,28648.0
2021-12-01 12:15:00,39.24,39.28,39.24,39.27,39517.0,39.24,39.28,39.24,39.27,39517.0
2021-12-01 12:20:00,39.27,39.29,39.24,39.27,39359.0,39.27,39.29,39.24,39.27,39359.0
2021-12-01 12:25:00,39.28,39.29,39.18,39.18,46269.0,39.28,39.29,39.18,39.18,46269.0
2021-12-01 12:30:00,39.19,39.24,39.15,39.23,34515.0,39.19,39.24,39.15,39.23,34515.0
2021-12-01 12:35:00,39.23,39.27,39.18,39.26,49030.0,39.23,39.27,39.18,39.26,49030.0
2021-12-01 12:40:00,39.26,39.31,39.23,39.23,46670.0,39.26,39.31,39.23,39.23,46670.0
2021-12-01 12:45:00,39.23,39.25,39.21,39.24,27441.0,39.23,39.25,39.21,39.24,27441.0
2021-12-01 12:50:00,39.25,39.25,39.15,39.15,44748.0,39.25,39.25,39.15,39.15,44748.0
2021-12-01 12:55:00,39.14,39.14,39.07,39.09,63425.0,39.14,39.14,39.07,39.09,63425.0
2021-12-01 13:00:00,39.08,39.12,39.06,39.06,41994.0,39.08,39.12,39.06,39.06,41994.0
2021-12-01 13:05:00,39.06,39.08,38.98,39.01,58230.0,39.06,39.08,38.98,39.01,58230.0
2021-12-01 13:10:00,39.0,39.04,38.96,39.01,110155.0,39.0,39.04,38.96,39.01,110155.0
2021-12-01 13:15:00,39.01,39.03,38.92,38.93,51890.0,39.01,39.03,38.92,38.93,51890.0
2021-12-01 13:20:00,38.93,38.97,38.9,38.94,36794.0,38.93,38.97,38.9,38.94,36794.0
2021-12-01 13:25:00,38.94,39.02,38.94,39.02,36785.0,38.94,39.02,38.94,39.02,36785.0
2021-12-01 13:30:00,39.02,39.03,38.95,39.0,60029.0,39.02,39.03,38.95,39.0,60029.0
2021-12-01 13:35:00,39.01,39.03,38.99,39.01,26697.0,39.01,39.03,38.99,39.01,26697.0
2021-12-01 13:40:00,39.01,39.05,38.91,38.98,106206.0,39.01,39.05,38.91,38.98,106206.0
2021-12-01 13:45:00,38.98,38.98,38.8,38.8,93674.0,38.98,38.98,38.8,38.8,93674.0
2021-12-01 13:50:00,38.81,38.87,38.78,38.83,170795.0,38.81,38.87,38.78,38.83,170795.0
2021-12-01 13:55:00,38.83,38.89,38.82,38.88,47802.0,38.83,38.89,38.82,38.88,47802.0
2021-12-01 14:00:00,38.87,38.92,38.87,38.9,58847.0,38.87,38.92,38.87,38.9,58847.0
2021-12-01 14:05:00,38.9,38.91,38.77,38.78,75566.0,38.9,38.91,38.77,38.78,75566.0
2021-12-01 14:10:00,38.78,38.8,38.68,38.72,112411.0,38.78,38.8,38.68,38.72,112411.0
2021-12-01 14:15:00,38.73,38.75,38.61,38.62,43489.0,38.73,38.75,38.61,38.62,43489.0
2021-12-01 14:20:00,38.62,38.71,38.6,38.7,54500.0,38.62,38.71,38.6,38.7,54500.0
2021-12-01 14:25:00,38.71,38.71,38.66,38.68,117489.0,38.71,38.71,38.66,38.68,117489.0
2021-12-01 14:30:00,38.68,38.79,38.66,38.7,174863.0,38.68,38.79,38.66,38.7,174863.0
2021-12-01 14:35:00,38.7,38.7,38.59,38.61,71229.0,38.7,38.7,38.59,38.61,71229.0
2021-12-01 14:40:00,38.61,38.72,38.56,38.71,77324.0,38.61,38.72,38.56,38.71,77324.0
2021-12-01 14:45:00,38.71,38.78,38.66,38.74,64853.0,38.71,38.78,38.66,38.74,64853.0
2021-12-01 14:50:00,38.73,38.76,38.61,38.62,81613.0,38.73,38.76,38.61,38.62,81613.0
2021-12-01 14:55:00,38.63,38.67,38.61,38.64,32624.0,38.63,38.67,38.61,38.64,32624.0
2021-12-01 15:00:00,38.64,38.75,38.64,38.66,148492.0,38.64,38.75,38.64,38.66,148492.0
2021-12-01 15:05:00,38.66,38.68,38.53,38.55,49854.0,38.66,38.68,38.53,38.55,49854.0
2021-12-01 15:10:00,38.55,38.57,38.52,38.55,69169.0,38.55,38.57,38.52,38.55,69169.0
2021-12-01 15:15:00,38.55,38.57,38.48,38.52,76967.0,38.55,38.57,38.48,38.52,76967.0
2021-12-01 15:20:00,38.52,38.52,38.39,38.41,131713.0,38.52,38.52,38.39,38.41,131713.0
2021-12-01 15:25:00,38.41,38.47,38.38,38.41,110636.0,38.41,38.47,38.38,38.41,110636.0
2021-12-01 15:30:00,38.4,38.43,38.36,38.41,139851.0,38.4,38.43,38.36,38.41,139851.0
2021-12-01 15:35:00,38.41,38.45,38.35,38.44,125272.0,38.41,38.45,38.35,38.44,125272.0
2021-12-01 15:40:00,38.43,38.48,38.4,38.47,111125.0,38.43,38.48,38.4,38.47,111125.0
2021-12-01 15:45:00,38.46,38.47,38.35,38.35,238256.0,38.46,38.47,38.35,38.35,238256.0
2021-12-01 15:50:00,38.34,38.36,38.26,38.27,321470.0,38.34,38.36,38.26,38.27,321470.0
2021-12-01 15:55:00,38.27,38.28,38.11,38.13,578831.0,38.27,38.28,38.11,38.13,578831.0
2021-12-02 09:30:00,38.27,38.51,38.18,38.23,139512.0,38.27,38.51,38.18,38.23,139512.0
2021-12-02 09:35:00,38.27,38.73,38.26,38.7,71668.0,38.27,38.73,38.26,38.7,71668.0
2021-12-02 09:40:00,38.7,38.84,38.64,38.78,72762.0,38.7,38.84,38.64,38.78,72762.0
2021-12-02 09:45:00,38.79,38.98,38.69,38.96,112915.0,38.79,38.98,38.69,38.96,112915.0
2021-12-02 09:50:00,38.96,39.1,38.95,39.08,110995.0,38.96,39.1,38.95,39.08,110995.0
2021-12-02 09:55:00,39.07,39.11,38.95,38.96,86181.0,39.07,39.11,38.95,38.96,86181.0
2021-12-02 10:00:00,38.96,39.08,38.89,39.08,80097.0,38.96,39.08,38.89,39.08,80097.0
2021-12-02 10:05:00,39.07,39.08,39.03,39.05,67890.0,39.07,39.08,39.03,39.05,67890.0
2021-12-02 10:10:00,39.05,39.08,38.9,38.97,74323.0,39.05,39.08,38.9,38.97,74323.0
2021-12-02 10:15:00,38.96,38.96,38.81,38.83,79908.0,38.96,38.96,38.81,38.83,79908.0
2021-12-02 10:20:00,38.84,38.95,38.8,38.9,94823.0,38.84,38.95,38.8,38.9,94823.0
2021-12-02 10:25:00,38.9,38.93,38.8,38.91,54752.0,38.9,38.93,38.8,38.91,54752.0
2021-12-02 10:30:00,38.92,38.98,38.77,38.79,85896.0,38.92,38.98,38.77,38.79,85896.0
2021-12-02 10:35:00,38.79,38.8,38.68,38.71,55643.0,38.79,38.8,38.68,38.71,55643.0
2021-12-02 10:40:00,38.71,38.81,38.71,38.8,71783.0,38.71,38.81,38.71,38.8,71783.0
2021-12-02 10:45:00,38.8,38.93,38.78,38.91,60367.0,38.8,38.93,38.78,38.91,60367.0
2021-12-02 10:50:00,38.91,38.98,38.75,38.77,94072.0,38.91,38.98,38.75,38.77,94072.0
2021-12-02 10:55:00,38.79,38.98,38.78,38.98,99227.0,38.79,38.98,38.78,38.98,99227.0
2021-12-02 11:00:00,38.98,38.99,38.85,38.85,45347.0,38.98,38.99,38.85,38.85,45347.0
2021-12-02 11:05:00,38.85,39.02,38.84,39.01,59495.0,38.85,39.02,38.84,39.01,59495.0
2021-12-02 11:10:00,39.0,39.06,38.99,39.03,56020.0,39.0,39.06,38.99,39.03,56020.0
2021-12-02 11:15:00,39.04,39.08,39.01,39.02,53151.0,39.04,39.08,39.01,39.02,53151.0
2021-12-02 11:20:00,39.02,39.08,38.98,38.98,51331.0,39.02,39.08,38.98,38.98,51331.0
2021-12-02 11:25:00,38.98,39.05,38.98,39.01,44336.0,38.98,39.05,38.98,39.01,44336.0
2021-12-02 11:30:00,39.02,39.06,38.87,38.93,54376.0,39.02,39.06,38.87,38.93,54376.0
2021-12-02 11:35:00,38.93,38.97,38.9,38.92,38526.0,38.93,38.97,38.9,38.92,38526.0
2021-12-02 11:40:00,38.92,38.99,38.89,38.9,64953.0,38.92,38.99,38.89,38.9,64953.0
2021-12-02 11:45:00,38.9,39.02,38.87,39.02,40289.0,38.9,39.02,38.87,39.02,40289.0
2021-12-02 11:50:00,39.01,39.11,39.01,39.11,44795.0,39.01,39.11,39.01,39.11,44795.0
2021-12-02 11:55:00,39.11,39.17,39.06,39.14,39171.0,39.11,39.17,39.06,39.14,39171.0
2021-12-02 12:00:00,39.15,39.2,39.12,39.2,40262.0,39.15,39.2,39.12,39.2,40262.0
2021-12-02 12:05:00,39.2,39.21,39.16,39.18,34359.0,39.2,39.21,39.16,39.18,34359.0
2021-12-02 12:10:00,39.18,39.22,39.13,39.19,70341.0,39.18,39.22,39.13,39.19,70341.0
2021-12-02 12:15:00,39.19,39.22,39.12,39.18,39391.0,39.19,39.22,39.12,39.18,39391.0
2021-12-02 12:20:00,39.18,39.22,39.16,39.18,37280.0,39.18,39.22,39.16,39.18,37280.0
2021-12-02 12:25:00,39.18,39.19,39.14,39.16,59760.0,39.18,39.19,39.14,39.16,59760.0
2021-12-02 12:30:00,39.16,39.21,39.1,39.1,49565.0,39.16,39.21,39.1,39.1,49565.0
2021-12-02 12:35:00,39.1,39.13,39.07,39.12,38880.0,39.1,39.13,39.07,39.12,38880.0
2021-12-02 12:40:00,39.11,39.13,39.06,39.07,29793.0,39.11,39.13,39.06,39.07,29793.0
2021-12-02 12:45:00,39.07,39.21,39.07,39.2,38193.0,39.07,39.21,39.07,39.2,38193.0
2021-12-02 12:50:00,39.2,39.24,39.19,39.2,34662.0,39.2,39.24,39.19,39.2,34662.0
2021-12-02 12:55:00,39.2,39.26,39.2,39.23,46832.0,39.2,39.26,39.2,39.23,46832.0
2021-12-02 13:00:00,39.24,39.25,39.15,39.25,71157.0,39.24,39.25,39.15,39.25,71157.0
2021-12-02 13:05:00,39.25,39.28,39.17,39.21,41255.0,39.25,39.28,39.17,39.21,41255.0
2021-12-02 13:10:00,39.2,39.32,39.19,39.31,42729.0,39.2,39.32,39.19,39.31,42729.0
2021-12-02 13:15:00,39.3,39.31,39.23,39.25,49497.0,39.3,39.31,39.23,39.25,49497.0
2021-12-02 13:20:00,39.25,39.27,39.15,39.18,51529.0,39.25,39.27,39.15,39.18,51529.0
2021-12-02 13:25:00,39.17,39.21,39.16,39.17,29401.0,39.17,39.21,39.16,39.17,29401.0
2021-12-02 13:30:00,39.18,39.27,39.15,39.27,35765.0,39.18,39.27,39.15,39.27,35765.0
2021-12-02 13:35:00,39.28,39.32,39.27,39.28,48305.0,39.28,39.32,39.27,39.28,48305.0
2021-12-02 13:40:00,39.28,39.3,39.24,39.26,30349.0,39.28,39.3,39.24,39.26,30349.0
2021-12-02 13:45:00,39.25,39.26,39.2,39.22,35116.0,39.25,39.26,39.2,39.22,35116.0
2021-12-02 13:50:00,39.22,39.34,39.17,39.33,33940.0,39.22,39.34,39.17,39.33,33940.0
2021-12-02 13:55:00,39.33,39.38,39.33,39.38,58631.0,39.33,39.38,39.33,39.38,58631.0
2021-12-02 14:00:00,39.37,39.42,39.33,39.41,114883.0,39.37,39.42,39.33,39.41,114883.0
2021-12-02 14:05:00,39.41,39.48,39.39,39.44,155097.0,39.41,39.48,39.39,39.44,155097.0
2021-12-02 14:10:00,39.44,39.45,39.39,39.39,141902.0,39.44,39.45,39.39,39.39,141902.0
2021-12-02 14:15:00,39.39,39.43,39.36,39.42,50907.0,39.39,39.43,39.36,39.42,50907.0
2021-12-02 14:20:00,39.42,39.43,39.37,39.38,42351.0,39.42,39.43,39.37,39.38,42351.0
2021-12-02 14:25:00,39.38,39.4,39.35,39.4,41758.0,39.38,39.4,39.35,39.4,41758.0
2021-12-02 14:30:00,39.39,39.42,39.37,39.4,33986.0,39.39,39.42,39.37,39.4,33986.0
2021-12-02 14:35:00,39.4,39.43,39.36,39.41,35974.0,39.4,39.43,39.36,39.41,35974.0
2021-12-02 14:40:00,39.41,39.43,39.35,39.37,64287.0,39.41,39.43,39.35,39.37,64287.0
2021-12-02 14:45:00,39.37,39.38,39.29,39.3,36621.0,39.37,39.38,39.29,39.3,36621.0
2021-12-02 14:50:00,39.3,39.34,39.25,39.26,73072.0,39.3,39.34,39.25,39.26,73072.0
2021-12-02 14:55:00,39.26,39.32,39.26,39.28,46518.0,39.26,39.32,39.26,39.28,46518.0
2021-12-02 15:00:00,39.28,39.32,39.24,39.29,153116.0,39.28,39.32,39.24,39.29,153116.0
2021-12-02 15:05:00,39.29,39.34,39.27,39.33,48654.0,39.29,39.34,39.27,39.33,48654.0
2021-12-02 15:10:00,39.32,39.33,39.27,39.33,74859.0,39.32,39.33,39.27,39.33,74859.0
2021-12-02 15:15:00,39.33,39.37,39.32,39.35,94473.0,39.33,39.37,39.32,39.35,94473.0
2021-12-02 15:20:00,39.34,39.41,39.31,39.35,140699.0,39.34,39.41,39.31,39.35,140699.0
2021-12-02 15:25:00,39.34,39.42,39.33,39.41,79257.0,39.34,39.42,39.33,39.41,79257.0
2021-12-02 15:30:00,39.42,39.55,39.41,39.54,221867.0,39.42,39.55,39.41,39.54,221867.0
2021-12-02 15:35:00,39.54,39.59,39.51,39.55,189246.0,39.54,39.59,39.51,39.55,189246.0
2021-12-02 15:40:00,39.55,39.68,39.54,39.66,253721.0,39.55,39.68,39.54,39.66,253721.0
2021-12-02 15:45:00,39.66,39.67,39.59,39.62,950426.0,39.66,39.67,39.59,39.62,950426.0
2021-12-02 15:50:00,39.62,39.63,39.52,39.53,988207.0,39.62,39.63,39.52,39.53,988207.0
2021-12-02 15:55:00,39.54,39.65,39.47,39.58,1451655.0,39.54,39.65,39.47,39.58,1451655.0
2021-12-03 09:30:00,39.83,40.09,39.76,40.05,220408.0,39.83,40.09,39.76,40.05,220408.0
2021-12-03 09:35:00,40.05,40.06,39.71,39.74,185466.0,40.05,40.06,39.71,39.74,185466.0
2021-12-03 09:40:00,39.76,39.86,39.64,39.69,113632.0,39.76,39.86,39.64,39.69,113632.0
2021-12-03 09:45:00,39.7,39.73,39.5,39.51,86080.0,39.7,39.73,39.5,39.51,86080.0
2021-12-03 09:50:00,39.52,39.55,39.43,39.44,94054.0,39.52,39.55,39.43,39.44,94054.0
2021-12-03 09:55:00,39.44,39.51,39.31,39.33,48702.0,39.44,39.51,39.31,39.33,48702.0
2021-12-03 10:00:00,39.33,39.4,39.25,39.3,64333.0,39.33,39.4,39.25,39.3,64333.0
2021-12-03 10:05:00,39.3,39.5,39.3,39.38,71068.0,39.3,39.5,39.3,39.38,71068.0
2021-12-03 10:10:00,39.36,39.44,39.3,39.33,51255.0,39.36,39.44,39.3,39.33,51255.0
2021-12-03 10:15:00,39.34,39.54,39.34,39.5,38508.0,39.34,39.54,39.34,39.5,38508.0
2021-12-03 10:20:00,39.5,39.53,39.43,39.52,44292.0,39.5,39.53,39.43,39.52,44292.0
2021-12-03 10:25:00,39.52,39.56,39.41,39.55,54862.0,39.52,39.56,39.41,39.55,54862.0
2021-12-03 10:30:00,39.54,39.54,39.38,39.38,77518.0,39.54,39.54,39.38,39.38,77518.0
2021-12-03 10:35:00,39.4,39.56,39.34,39.55,47350.0,39.4,39.56,39.34,39.55,47350.0
2021-12-03 10:40:00,39.55,39.56,39.4,39.4,56501.0,39.55,39.56,39.4,39.4,56501.0
2021-12-03 10:45:00,39.39,39.47,39.38,39.45,90763.0,39.39,39.47,39.38,39.45,90763.0
2021-12-03 10:50:00,39.45,39.48,39.39,39.43,60011.0,39.45,39.48,39.39,39.43,60011.0
2021-12-03 10:55:00,39.42,39.49,39.36,39.44,68451.0,39.42,39.49,39.36,39.44,68451.0
2021-12-03 11:00:00,39.42,39.54,39.4,39.5,79717.0,39.42,39.54,39.4,39.5,79717.0
2021-12-03 11:05:00,39.5,39.5,39.37,39.48,62246.0,39.5,39.5,39.37,39.48,62246.0
2021-12-03 11:10:00,39.49,39.54,39.41,39.48,81023.0,39.49,39.54,39.41,39.48,81023.0
2021-12-03 11:15:00,39.48,39.53,39.34,39.38,62543.0,39.48,39.53,39.34,39.38,62543.0
2021-12-03 11:20:00,39.37,39.54,39.36,39.51,79277.0,39.37,39.54,39.36,39.51,79277.0
2021-12-03 11:25:00,39.51,39.57,39.47,39.52,48449.0,39.51,39.57,39.47,39.52,48449.0
2021-12-03 11:30:00,39.52,39.53,39.44,39.52,106571.0,39.52,39.53,39.44,39.52,106571.0
2021-12-03 11:35:00,39.52,39.55,39.45,39.46,65258.0,39.52,39.55,39.45,39.46,65258.0
2021-12-03 11:40:00,39.47,39.48,39.37,39.38,65111.0,39.47,39.48,39.37,39.38,65111.0
2021-12-03 11:45:00,39.37,39.49,39.35,39.44,63272.0,39.37,39.49,39.35,39.44,63272.0
2021-12-03 11:50:00,39.44,39.47,39.35,39.43,67116.0,39.44,39.47,39.35,39.43,67116.0
2021-12-03 11:55:00,39.43,39.44,39.29,39.32,75232.0,39.43,39.44,39.29,39.32,75232.0
2021-12-03 12:00:00,39.32,39.33,39.24,39.27,42405.0,39.32,39.33,39.24,39.27,42405.0
2021-12-03 12:05:00,39.27,39.34,39.25,39.34,35372.0,39.27,39.34,39.25,39.34,35372.0
2021-12-03 12:10:00,39.33,39.37,39.29,39.3,47637.0,39.33,39.37,39.29,39.3,47637.0
2021-12-03 12:15:00,39.3,39.42,39.28,39.39,49116.0,39.3,39.42,39.28,39.39,49116.0
2021-12-03 12:20:00,39.38,39.45,39.36,39.44,29260.0,39.38,39.45,39.36,39.44,29260.0
2021-12-03 12:25:00,39.43,39.44,39.37,39.37,33482.0,39.43,39.44,39.37,39.37,33482.0
2021-12-03 12:30:00,39.37,39.39,39.3,39.31,74617.0,39.37,39.39,39.3,39.31,74617.0
2021-12-03 12:35:00,39.32,39.42,39.3,39.38,97957.0,39.32,39.42,39.3,39.38,97957.0
2021-12-03 12:40:00,39.38,39.43,39.34,39.34,58432.0,39.38,39.43,39.34,39.34,58432.0
2021-12-03 12:45:00,39.35,39.35,39.28,39.34,50065.0,39.35,39.35,39.28,39.34,50065.0
2021-12-03 12:50:00,39.33,39.38,39.33,39.35,48397.0,39.33,39.38,39.33,39.35,48397.0
2021-12-03 12:55:00,39.35,39.36,39.3,39.36,40495.0,39.35,39.36,39.3,39.36,40495.0
2021-12-03 13:00:00,39.36,39.36,39.3,39.33,28535.0,39.36,39.36,39.3,39.33,28535.0
2021-12-03 13:05:00,39.33,39.41,39.32,39.4,26141.0,39.33,39.41,39.32,39.4,26141.0
2021-12-03 13:10:00,39.4,39.45,39.37,39.38,46394.0,39.4,39.45,39.37,39.38,46394.0
2021-12-03 13:15:00,39.39,39.46,39.38,39.44,25648.0,39.39,39.46,39.38,39.44,25648.0
2021-12-03 13:20:00,39.45,39.45,39.41,39.45,27980.0,39.45,39.45,39.41,39.45,27980.0
2021-12-03 13:25:00,39.45,39.45,39.36,39.39,38297.0,39.45,39.45,39.36,39.39,38297.0
2021-12-03 13:30:00,39.38,39.38,39.26,39.31,31640.0,39.38,39.38,39.26,39.31,31640.0
2021-12-03 13:35:00,39.31,39.32,39.26,39.28,35988.0,39.31,39.32,39.26,39.28,35988.0
2021-12-03 13:40:00,39.29,39.3,39.23,39.26,39138.0,39.29,39.3,39.23,39.26,39138.0
2021-12-03 13:45:00,39.27,39.29,39.18,39.21,31088.0,39.27,39.29,39.18,39.21,31088.0
2021-12-03 13:50:00,39.21,39.29,39.2,39.25,35797.0,39.21,39.29,39.2,39.25,35797.0
2021-12-03 13:55:00,39.24,39.27,39.19,39.19,43473.0,39.24,39.27,39.19,39.19,43473.0
2021-12-03 14:00:00,39.19,39.22,39.14,39.21,64135.0,39.19,39.22,39.14,39.21,64135.0
2021-12-03 14:05:00,39.2,39.2,39.15,39.17,32717.0,39.2,39.2,39.15,39.17,32717.0
2021-12-03 14:10:00,39.18,39.25,39.16,39.22,34089.0,39.18,39.25,39.16,39.22,34089.0
2021-12-03 14:15:00,39.22,39.25,39.18,39.19,42007.0,39.22,39.25,39.18,39.19,42007.0
2021-12-03 14:20:00,39.18,39.29,39.14,39.28,51188.0,39.18,39.29,39.14,39.28,51188.0
2021-12-03 14:25:00,39.29,39.3,39.22,39.25,63360.0,39.29,39.3,39.22,39.25,63360.0
2021-12-03 14:30:00,39.26,39.26,39.16,39.19,53502.0,39.26,39.26,39.16,39.19,53502.0
2021-12-03 14:35:00,39.19,39.23,39.14,39.14,40437.0,39.19,39.23,39.14,39.14,40437.0
2021-12-03 14:40:00,39.15,39.26,39.15,39.25,30292.0,39.15,39.26,39.15,39.25,30292.0
2021-12-03 14:45:00,39.25,39.26,39.14,39.14,98418.0,39.25,39.26,39.14,39.14,98418.0
2021-12-03 14:50:00,39.15,39.17,39.09,39.09,55105.0,39.15,39.17,39.09,39.09,55105.0
2021-12-03 14:55:00,39.09,39.13,39.05,39.06,68014.0,39.09,39.13,39.05,39.06,68014.0
2021-12-03 15:00:00,39.05,39.09,38.97,39.07,70589.0,39.05,39.09,38.97,39.07,70589.0
2021-12-03 15:05:00,39.07,39.11,39.0,39.01,78089.0,39.07,39.11,39.0,39.01,78089.0
2021-12-03 15:10:00,39.01,39.15,39.01,39.14,55404.0,39.01,39.15,39.01,39.14,55404.0
2021-12-03 15:15:00,39.14,39.18,39.09,39.12,75436.0,39.14,39.18,39.09,39.12,75436.0
2021-12-03 15:20:00,39.13,39.28,39.12,39.23,76576.0,39.13,39.28,39.12,39.23,76576.0
2021-12-03 15:25:00,39.23,39.3,39.22,39.24,101956.0,39.23,39.3,39.22,39.24,101956.0
2021-12-03 15:30:00,39.25,39.33,39.23,39.3,80350.0,39.25,39.33,39.23,39.3,80350.0
2021-12-03 15:35:00,39.3,39.34,39.2,39.22,126739.0,39.3,39.34,39.2,39.22,126739.0
2021-12-03 15:40:00,39.22,39.27,39.14,39.23,144936.0,39.22,39.27,39.14,39.23,144936.0
2021-12-03 15:45:00,39.22,39.22,39.15,39.19,180249.0,39.22,39.22,39.15,39.19,180249.0
2021-12-03 15:50:00,39.21,39.4,39.19,39.37,259794.0,39.21,39.4,39.19,39.37,259794.0
2021-12-03 15:55:00,39.37,39.53,39.35,39.47,870921.0,39.37,39.53,39.35,39.47,870921.0
2021-12-06 09:30:00,39.88,40.04,39.78,40.01,144259.0,39.88,40.04,39.78,40.01,144259.0
2021-12-06 09:35:00,39.99,40.0,39.76,39.89,57711.0,39.99,40.0,39.76,39.89,57711.0
2021-12-06 09:40:00,39.87,40.16,39.77,40.15,91184.0,39.87,40.16,39.77,40.15,91184.0
2021-12-06 09:45:00,40.16,40.31,40.14,40.27,169477.0,40.16,40.31,40.14,40.27,169477.0
2021-12-06 09:50:00,40.27,40.43,40.25,40.34,86650.0,40.27,40.43,40.25,40.34,86650.0
2021-12-06 09:55:00,40.35,40.54,40.31,40.54,80999.0,40.35,40.54,40.31,40.54,80999.0
2021-12-06 10:00:00,40.54,40.65,40.51,40.63,101817.0,40.54,40.65,40.51,40.63,101817.0
2021-12-06 10:05:00,40.65,40.7,40.59,40.66,181425.0,40.65,40.7,40.59,40.66,181425.0
2021-12-06 10:10:00,40.66,40.82,40.62,40.82,253320.0,40.66,40.82,40.62,40.82,253320.0
2021-12-06 10:15:00,40.82,40.97,40.79,40.84,156003.0,40.82,40.97,40.79,40.84,156003.0
2021-12-06 10:20:00,40.84,40.96,40.83,40.93,79670.0,40.84,40.96,40.83,40.93,79670.0
2021-12-06 10:25:00,40.92,41.07,40.92,41.05,106682.0,40.92,41.07,40.92,41.05,106682.0
2021-12-06 10:30:00,41.06,41.11,40.99,41.1,115685.0,41.06,41.11,40.99,41.1,115685.0
2021-12-06 10:35:00,41.1,41.1,40.89,40.94,109016.0,41.1,41.1,40.89,40.94,109016.0
2021-12-06 10:40:00,40.96,40.97,40.81,40.84,52897.0,40.96,40.97,40.81,40.84,52897.0
2021-12-06 10:45:00,40.84,40.98,40.84,40.94,163330.0,40.84,40.98,40.84,40.94,163330.0
2021-12-06 10:50:00,40.95,41.01,40.86,40.95,116965.0,40.95,41.01,40.86,40.95,116965.0
2021-12-06 10:55:00,40.96,41.07,40.96,41.02,49666.0,40.96,41.07,40.96,41.02,49666.0
2021-12-06 11:00:00,41.03,41.05,40.98,41.01,109881.0,41.03,41.05,40.98,41.01,109881.0
2021-12-06 11:05:00,41.01,41.05,41.0,41.01,43088.0,41.01,41.05,41.0,41.01,43088.0
2021-12-06 11:10:00,41.01,41.04,40.81,40.86,83818.0,41.01,41.04,40.81,40.86,83818.0
2021-12-06 11:15:00,40.85,40.86,40.74,40.84,98147.0,40.85,40.86,40.74,40.84,98147.0
2021-12-06 11:20:00,40.84,40.97,40.82,40.96,68825.0,40.84,40.97,40.82,40.96,68825.0
2021-12-06 11:25:00,40.95,40.96,40.85,40.86,50133.0,40.95,40.96,40.85,40.86,50133.0
2021-12-06 11:30:00,40.86,40.94,40.82,40.91,41600.0,40.86,40.94,40.82,40.91,41600.0
2021-12-06 11:35:00,40.9,40.93,40.8,40.8,54940.0,40.9,40.93,40.8,40.8,54940.0
2021-12-06 11:40:00,40.8,40.93,40.79,40.92,48957.0,40.8,40.93,40.79,40.92,48957.0
2021-12-06 11:45:00,40.92,40.93,40.79,40.81,38471.0,40.92,40.93,40.79,40.81,38471.0
2021-12-06 11:50:00,40.81,40.84,40.78,40.81,35785.0,40.81,40.84,40.78,40.81,35785.0
2021-12-06 11:55:00,40.8,40.8,40.74,40.79,39238.0,40.8,40.8,40.74,40.79,39238.0
2021-12-06 12:00:00,40.79,40.85,40.78,40.84,59748.0,40.79,40.85,40.78,40.84,59748.0
2021-12-06 12:05:00,40.84,40.88,40.79,40.85,85569.0,40.84,40.88,40.79,40.85,85569.0
2021-12-06 12:10:00,40.85,40.88,40.81,40.83,61968.0,40.85,40.88,40.81,40.83,61968.0
2021-12-06 12:15:00,40.83,40.86,40.78,40.86,36913.0,40.83,40.86,40.78,40.86,36913.0
2021-12-06 12:20:00,40.85,40.87,40.83,40.84,77519.0,40.85,40.87,40.83,40.84,77519.0
2021-12-06 12:25:00,40.85,40.88,40.8,40.8,27217.0,40.85,40.88,40.8,40.8,27217.0
2021-12-06 12:30:00,40.81,40.84,40.8,40.81,20247.0,40.81,40.84,40.8,40.81,20247.0
2021-12-06 12:35:00,40.82,40.88,40.8,40.87,84381.0,40.82,40.88,40.8,40.87,84381.0
2021-12-06 12:40:00,40.88,40.95,40.82,40.91,146469.0,40.88,40.95,40.82,40.91,146469.0
2021-12-06 12:45:00,40.92,41.04,40.92,41.04,230355.0,40.92,41.04,40.92,41.04,230355.0
2021-12-06 12:50:00,41.04,41.17,41.03,41.17,191923.0,41.04,41.17,41.03,41.17,191923.0
2021-12-06 12:55:00,41.17,41.26,41.14,41.23,114852.0,41.17,41.26,41.14,41.23,114852.0
2021-12-06 13:00:00,41.24,41.26,41.17,41.2,72096.0,41.24,41.26,41.17,41.2,72096.0
2021-12-06 13:05:00,41.2,41.21,41.14,41.17,55362.0,41.2,41.21,41.14,41.17,55362.0
2021-12-06 13:10:00,41.18,41.22,41.15,41.15,55039.0,41.18,41.22,41.15,41.15,55039.0
2021-12-06 13:15:00,41.14,41.16,41.11,41.15,51494.0,41.14,41.16,41.11,41.15,51494.0
2021-12-06 13:20:00,41.15,41.15,41.08,41.15,97857.0,41.15,41.15,41.08,41.15,97857.0
2021-12-06 13:25:00,41.15,41.26,41.14,41.24,98205.0,41.15,41.26,41.14,41.24,98205.0
2021-12-06 13:30:00,41.24,41.28,41.13,41.16,77259.0,41.24,41.28,41.13,41.16,77259.0
2021-12-06 13:35:00,41.16,41.18,41.11,41.15,49527.0,41.16,41.18,41.11,41.15,49527.0
2021-12-06 13:40:00,41.15,41.18,41.13,41.15,43848.0,41.15,41.18,41.13,41.15,43848.0
2021-12-06 13:45:00,41.14,41.17,41.12,41.15,232323.0,41.14,41.17,41.12,41.15,232323.0
2021-12-06 13:50:00,41.15,41.17,41.13,41.16,50890.0,41.15,41.17,41.13,41.16,50890.0
2021-12-06 13:55:00,41.16,41.16,41.09,41.13,55054.0,41.16,41.16,41.09,41.13,55054.0
2021-12-06 14:00:00,41.12,41.17,41.12,41.13,39555.0,41.12,41.17,41.12,41.13,39555.0
2021-12-06 14:05:00,41.13,41.16,41.05,41.07,39736.0,41.13,41.16,41.05,41.07,39736.0
2021-12-06 14:10:00,41.07,41.11,41.06,41.07,37157.0,41.07,41.11,41.06,41.07,37157.0
2021-12-06 14:15:00,41.08,41.1,41.04,41.07,44216.0,41.08,41.1,41.04,41.07,44216.0
2021-12-06 14:20:00,41.07,41.08,41.05,41.08,22980.0,41.07,41.08,41.05,41.08,22980.0
2021-12-06 14:25:00,41.08,41.08,41.0,41.02,46512.0,41.08,41.08,41.0,41.02,46512.0
2021-12-06 14:30:00,41.03,41.07,41.01,41.02,37153.0,41.03,41.07,41.01,41.02,37153.0
2021-12-06 14:35:00,41.02,41.05,40.98,40.99,54065.0,41.02,41.05,40.98,40.99,54065.0
2021-12-06 14:40:00,40.99,41.0,40.91,40.91,44853.0,40.99,41.0,40.91,40.91,44853.0
2021-12-06 14:45:00,40.93,40.94,40.89,40.93,77553.0,40.93,40.94,40.89,40.93,77553.0
2021-12-06 14:50:00,40.92,40.93,40.87,40.88,31080.0,40.92,40.93,40.87,40.88,31080.0
2021-12-06 14:55:00,40.88,40.92,40.85,40.87,42081.0,40.88,40.92,40.85,40.87,42081.0
2021-12-06 15:00:00,40.87,40.91,40.86,40.87,52421.0,40.87,40.91,40.86,40.87,52421.0
2021-12-06 15:05:00,40.86,40.98,40.86,40.94,57401.0,40.86,40.98,40.86,40.94,57401.0
2021-12-06 15:10:00,40.93,40.95,40.9,40.95,68247.0,40.93,40.95,40.9,40.95,68247.0
2021-12-06 15:15:00,40.95,41.03,40.95,41.01,103193.0,40.95,41.03,40.95,41.01,103193.0
2021-12-06 15:20:00,41.01,41.03,40.91,40.91,73253.0,41.01,41.03,40.91,40.91,73253.0
2021-12-06 15:25:00,40.92,40.93,40.85,40.9,57520.0,40.92,40.93,40.85,40.9,57520.0
2021-12-06 15:30:00,40.9,40.95,40.84,40.89,118974.0,40.9,40.95,40.84,40.89,118974.0
2021-12-06 15:35:00,40.89,40.89,40.78,40.83,125146.0,40.89,40.89,40.78,40.83,125146.0
2021-12-06 15:40:00,40.83,40.83,40.76,40.8,140820.0,40.83,40.83,40.76,40.8,140820.0
2021-12-06 15:45:00,40.8,40.81,40.72,40.77,175551.0,40.8,40.81,40.72,40.77,175551.0
2021-12-06 15:50:00,40.77,40.8,40.71,40.78,309917.0,40.77,40.8,40.71,40.78,309917.0
2021-12-06 15:55:00,40.77,40.78,40.68,40.72,613824.0,40.77,40.78,40.68,40.72,613824.0
2021-12-07 09:30:00,41.24,41.86,41.05,41.5,200463.0,41.24,41.86,41.05,41.5,200463.0
2021-12-07 09:35:00,41.48,41.61,41.45,41.58,89373.0,41.48,41.61,41.45,41.58,89373.0
2021-12-07 09:40:00,41.58,41.73,41.55,41.63,134484.0,41.58,41.73,41.55,41.63,134484.0
2021-12-07 09:45:00,41.63,41.7,41.57,41.69,84219.0,41.63,41.7,41.57,41.69,84219.0
2021-12-07 09:50:00,41.68,41.86,41.62,41.84,93037.0,41.68,41.86,41.62,41.84,93037.0
2021-12-07 09:55:00,41.83,41.99,41.79,41.97,103015.0,41.83,41.99,41.79,41.97,103015.0
2021-12-07 10:00:00,41.97,42.06,41.93,41.95,175726.0,41.97,42.06,41.93,41.95,175726.0
2021-12-07 10:05:00,41.96,41.99,41.86,41.91,81494.0,41.96,41.99,41.86,41.91,81494.0
2021-12-07 10:10:00,41.91,41.91,41.77,41.8,88667.0,41.91,41.91,41.77,41.8,88667.0
2021-12-07 10:15:00,41.81,41.97,41.81,41.89,84097.0,41.81,41.97,41.81,41.89,84097.0
2021-12-07 10:20:00,41.89,41.92,41.77,41.79,115432.0,41.89,41.92,41.77,41.79,115432.0
2021-12-07 10:25:00,41.8,41.82,41.64,41.66,92813.0,41.8,41.82,41.64,41.66,92813.0
2021-12-07 10:30:00,41.66,41.75,41.6,41.7,79624.0,41.66,41.75,41.6,41.7,79624.0
2021-12-07 10:35:00,41.7,41.82,41.67,41.79,61823.0,41.7,41.82,41.67,41.79,61823.0
2021-12-07 10:40:00,41.79,41.81,41.75,41.8,31329.0,41.79,41.81,41.75,41.8,31329.0
2021-12-07 10:45:00,41.8,41.8,41.63,41.65,54108.0,41.8,41.8,41.63,41.65,54108.0
2021-12-07 10:50:00,41.66,41.86,41.66,41.85,36741.0,41.66,41.86,41.66,41.85,36741.0
2021-12-07 10:55:00,41.85,41.86,41.72,41.74,52054.0,41.85,41.86,41.72,41.74,52054.0
2021-12-07 11:00:00,41.75,41.82,41.7,41.75,60227.0,41.75,41.82,41.7,41.75,60227.0
2021-12-07 11:05:00,41.79,41.8,41.71,41.73,29224.0,41.79,41.8,41.71,41.73,29224.0
2021-12-07 11:10:00,41.72,41.74,41.68,41.7,58837.0,41.72,41.74,41.68,41.7,58837.0
2021-12-07 11:15:00,41.69,41.73,41.63,41.73,39089.0,41.69,41.73,41.63,41.73,39089.0
2021-12-07 11:20:00,41.73,41.77,41.67,41.74,77196.0,41.73,41.77,41.67,41.74,77196.0
2021-12-07 11:25:00,41.74,41.77,41.7,41.72,65173.0,41.74,41.77,41.7,41.72,65173.0
2021-12-07 11:30:00,41.72,41.8,41.69,41.76,44685.0,41.72,41.8,41.69,41.76,44685.0
2021-12-07 11:35:00,41.76,41.77,41.72,41.74,28168.0,41.76,41.77,41.72,41.74,28168.0
2021-12-07 11:40:00,41.73,41.73,41.58,41.59,43698.0,41.73,41.73,41.58,41.59,43698.0
2021-12-07 11:45:00,41.59,41.64,41.54,41.64,107118.0,41.59,41.64,41.54,41.64,107118.0
2021-12-07 11:50:00,41.64,41.67,41.62,41.64,53549.0,41.64,41.67,41.62,41.64,53549.0
2021-12-07 11:55:00,41.64,41.68,41.59,41.64,195348.0,41.64,41.68,41.59,41.64,195348.0
2021-12-07 12:00:00,41.64,41.64,41.58,41.62,34956.0,41.64,41.64,41.58,41.62,34956.0
2021-12-07 12:05:00,41.62,41.66,41.6,41.66,28787.0,41.62,41.66,41.6,41.66,28787.0
2021-12-07 12:10:00,41.66,41.69,41.65,41.66,21166.0,41.66,41.69,41.65,41.66,21166.0
2021-12-07 12:15:00,41.65,41.69,41.64,41.68,79611.0,41.65,41.69,41.64,41.68,79611.0
2021-12-07 12:20:00,41.67,41.68,41.64,41.64,17784.0,41.67,41.68,41.64,41.64,17784.0
2021-12-07 12:25:00,41.65,41.68,41.61,41.63,173849.0,41.65,41.68,41.61,41.63,173849.0
2021-12-07 12:30:00,41.64,41.73,41.61,41.71,42904.0,41.64,41.73,41.61,41.71,42904.0
2021-12-07 12:35:00,41.71,41.73,41.67,41.72,44447.0,41.71,41.73,41.67,41.72,44447.0
2021-12-07 12:40:00,41.72,41.78,41.71,41.72,54348.0,41.72,41.78,41.71,41.72,54348.0
2021-12-07 12:45:00,41.72,41.8,41.72,41.75,19989.0,41.72,41.8,41.72,41.75,19989.0
2021-12-07 12:50:00,41.74,41.77,41.73,41.73,13963.0,41.74,41.77,41.73,41.73,13963.0
2021-12-07 12:55:00,41.73,41.82,41.73,41.82,48807.0,41.73,41.82,41.73,41.82,48807.0
2021-12-07 13:00:00,41.81,41.86,41.78,41.85,68025.0,41.81,41.86,41.78,41.85,68025.0
2021-12-07 13:05:00,41.85,41.86,41.76,41.78,37660.0,41.85,41.86,41.76,41.78,37660.0
2021-12-07 13:10:00,41.78,41.81,41.76,41.76,33731.0,41.78,41.81,41.76,41.76,33731.0
2021-12-07 13:15:00,41.77,41.83,41.76,41.82,24560.0,41.77,41.83,41.76,41.82,24560.0
2021-12-07 13:20:00,41.82,41.82,41.78,41.79,19327.0,41.82,41.82,41.78,41.79,19327.0
2021-12-07 13:25:00,41.79,41.82,41.71,41.73,40458.0,41.79,41.82,41.71,41.73,40458.0
2021-12-07 13:30:00,41.73,41.78,41.72,41.77,21203.0,41.73,41.78,41.72,41.77,21203.0
2021-12-07 13:35:00,41.77,41.81,41.76,41.77,26506.0,41.77,41.81,41.76,41.77,26506.0
2021-12-07 13:40:00,41.77,41.79,41.75,41.78,78304.0,41.77,41.79,41.75,41.78,78304.0
2021-12-07 13:45:00,41.77,41.8,41.75,41.76,19333.0,41.77,41.8,41.75,41.76,19333.0
2021-12-07 13:50:00,41.76,41.78,41.73,41.73,24722.0,41.76,41.78,41.73,41.73,24722.0
2021-12-07 13:55:00,41.73,41.78,41.72,41.73,40096.0,41.73,41.78,41.72,41.73,40096.0
2021-12-07 14:00:00,41.73,41.74,41.67,41.69,29091.0,41.73,41.74,41.67,41.69,29091.0
2021-12-07 14:05:00,41.68,41.68,41.6,41.64,82544.0,41.68,41.68,41.6,41.64,82544.0
2021-12-07 14:10:00,41.64,41.78,41.64,41.76,155352.0,41.64,41.78,41.64,41.76,155352.0
2021-12-07 14:15:00,41.76,41.78,41.68,41.69,55490.0,41.76,41.78,41.68,41.69,55490.0
2021-12-07 14:20:00,41.69,41.73,41.68,41.73,66152.0,41.69,41.73,41.68,41.73,66152.0
2021-12-07 14:25:00,41.73,41.75,41.68,41.69,20355.0,41.73,41.75,41.68,41.69,20355.0
2021-12-07 14:30:00,41.68,41.69,41.66,41.66,22846.0,41.68,41.69,41.66,41.66,22846.0
2021-12-07 14:35:00,41.68,41.7,41.65,41.66,28441.0,41.68,41.7,41.65,41.66,28441.0
2021-12-07 14:40:00,41.66,41.67,41.64,41.66,31363.0,41.66,41.67,41.64,41.66,31363.0
2021-12-07 14:45:00,41.66,41.68,41.62,41.66,41261.0,41.66,41.68,41.62,41.66,41261.0
2021-12-07 14:50:00,41.65,41.68,41.64,41.66,20930.0,41.65,41.68,41.64,41.66,20930.0
2021-12-07 14:55:00,41.66,41.68,41.63,41.66,48213.0,41.66,41.68,41.63,41.66,48213.0
2021-12-07 15:00:00,41.66,41.67,41.64,41.66,32418.0,41.66,41.67,41.64,41.66,32418.0
2021-12-07 15:05:00,41.66,41.67,41.6,41.6,40095.0,41.66,41.67,41.6,41.6,40095.0
2021-12-07 15:10:00,41.6,41.61,41.55,41.59,38550.0,41.6,41.61,41.55,41.59,38550.0
2021-12-07 15:15:00,41.59,41.63,41.58,41.6,54982.0,41.59,41.63,41.58,41.6,54982.0
2021-12-07 15:20:00,41.61,41.61,41.52,41.52,82247.0,41.61,41.61,41.52,41.52,82247.0
2021-12-07 15:25:00,41.53,41.55,41.48,41.5,71670.0,41.53,41.55,41.48,41.5,71670.0
2021-12-07 15:30:00,41.51,41.51,41.39,41.41,74870.0,41.51,41.51,41.39,41.41,74870.0
2021-12-07 15:35:00,41.41,41.42,41.3,41.3,54318.0,41.41,41.42,41.3,41.3,54318.0
2021-12-07 15:40:00,41.31,41.35,41.29,41.3,77602.0,41.31,41.35,41.29,41.3,77602.0
2021-12-07 15:45:00,41.3,41.39,41.29,41.38,272022.0,41.3,41.39,41.29,41.38,272022.0
2021-12-07 15:50:00,41.37,41.38,41.24,41.35,259299.0,41.37,41.38,41.24,41.35,259299.0
2021-12-07 15:55:00,41.34,41.47,41.34,41.41,466897.0,41.34,41.47,41.34,41.41,466897.0
2021-12-08 09:30:00,41.42,41.7,41.4,41.62,139584.0,41.42,41.7,41.4,41.62,139584.0
2021-12-08 09:35:00,41.62,41.62,41.32,41.45,78967.0,41.62,41.62,41.32,41.45,78967.0
2021-12-08 09:40:00,41.47,41.66,41.47,41.59,37618.0,41.47,41.66,41.47,41.59,37618.0
2021-12-08 09:45:00,41.59,41.73,41.5,41.72,50549.0,41.59,41.73,41.5,41.72,50549.0
2021-12-08 09:50:00,41.72,41.87,41.72,41.76,43122.0,41.72,41.87,41.72,41.76,43122.0
2021-12-08 09:55:00,41.76,41.77,41.58,41.58,58743.0,41.76,41.77,41.58,41.58,58743.0
2021-12-08 10:00:00,41.58,41.73,41.57,41.7,64014.0,41.58,41.73,41.57,41.7,64014.0
2021-12-08 10:05:00,41.7,41.71,41.57,41.6,55493.0,41.7,41.71,41.57,41.6,55493.0
2021-12-08 10:10:00,41.63,41.69,41.59,41.59,36405.0,41.63,41.69,41.59,41.59,36405.0
2021-12-08 10:15:00,41.6,41.68,41.6,41.67,50531.0,41.6,41.68,41.6,41.67,50531.0
2021-12-08 10:20:00,41.66,41.75,41.66,41.67,49177.0,41.66,41.75,41.66,41.67,49177.0
2021-12-08 10:25:00,41.67,41.72,41.58,41.59,57046.0,41.67,41.72,41.58,41.59,57046.0
2021-12-08 10:30:00,41.58,41.69,41.58,41.65,30474.0,41.58,41.69,41.58,41.65,30474.0
2021-12-08 10:35:00,41.65,41.67,41.61,41.65,36883.0,41.65,41.67,41.61,41.65,36883.0
2021-12-08 10:40:00,41.64,41.71,41.62,41.68,54288.0,41.64,41.71,41.62,41.68,54288.0
2021-12-08 10:45:00,41.68,41.72,41.64,41.7,35047.0,41.68,41.72,41.64,41.7,35047.0
2021-12-08 10:50:00,41.7,41.72,41.64,41.68,40477.0,41.7,41.72,41.64,41.68,40477.0
2021-12-08 10:55:00,41.69,41.72,41.65,41.66,44386.0,41.69,41.72,41.65,41.66,44386.0
2021-12-08 11:00:00,41.66,41.69,41.62,41.69,27938.0,41.66,41.69,41.62,41.69,27938.0
2021-12-08 11:05:00,41.69,41.69,41.66,41.66,22268.0,41.69,41.69,41.66,41.66,22268.0
2021-12-08 11:10:00,41.66,41.71,41.66,41.7,34358.0,41.66,41.71,41.66,41.7,34358.0
2021-12-08 11:15:00,41.7,41.71,41.61,41.64,44490.0,41.7,41.71,41.61,41.64,44490.0
2021-12-08 11:20:00,41.64,41.68,41.61,41.68,24958.0,41.64,41.68,41.61,41.68,24958.0
2021-12-08 11:25:00,41.68,41.75,41.68,41.73,39398.0,41.68,41.75,41.68,41.73,39398.0
2021-12-08 11:30:00,41.73,41.76,41.69,41.7,54113.0,41.73,41.76,41.69,41.7,54113.0
2021-12-08 11:35:00,41.7,41.75,41.67,41.74,18344.0,41.7,41.75,41.67,41.74,18344.0
2021-12-08 11:40:00,41.75,41.77,41.71,41.72,44872.0,41.75,41.77,41.71,41.72,44872.0
2021-12-08 11:45:00,41.73,41.8,41.73,41.79,18868.0,41.73,41.8,41.73,41.79,18868.0
2021-12-08 11:50:00,41.78,41.81,41.76,41.79,30401.0,41.78,41.81,41.76,41.79,30401.0
2021-12-08 11:55:00,41.79,41.8,41.77,41.78,22994.0,41.79,41.8,41.77,41.78,22994.0
2021-12-08 12:00:00,41.78,41.81,41.77,41.8,13924.0,41.78,41.81,41.77,41.8,13924.0
2021-12-08 12:05:00,41.8,41.8,41.77,41.77,18107.0,41.8,41.8,41.77,41.77,18107.0
2021-12-08 12:10:00,41.77,41.78,41.72,41.73,10371.0,41.77,41.78,41.72,41.73,10371.0
2021-12-08 12:15:00,41.72,41.72,41.68,41.69,12716.0,41.72,41.72,41.68,41.69,12716.0
2021-12-08 12:20:00,41.68,41.69,41.65,41.68,24566.0,41.68,41.69,41.65,41.68,24566.0
2021-12-08 12:25:00,41.68,41.68,41.64,41.65,22336.0,41.68,41.68,41.64,41.65,22336.0
2021-12-08 12:30:00,41.64,41.66,41.62,41.65,12601.0,41.64,41.66,41.62,41.65,12601.0
2021-12-08 12:35:00,41.65,41.69,41.64,41.64,20865.0,41.65,41.69,41.64,41.64,20865.0
2021-12-08 12:40:00,41.64,41.66,41.64,41.65,46781.0,41.64,41.66,41.64,41.65,46781.0
2021-12-08 12:45:00,41.64,41.68,41.63,41.66,21470.0,41.64,41.68,41.63,41.66,21470.0
2021-12-08 12:50:00,41.66,41.7,41.65,41.69,7338.0,41.66,41.7,41.65,41.69,7338.0
2021-12-08 12:55:00,41.7,41.7,41.64,41.66,21907.0,41.7,41.7,41.64,41.66,21907.0
2021-12-08 13:00:00,41.66,41.68,41.65,41.67,8355.0,41.66,41.68,41.65,41.67,8355.0
2021-12-08 13:05:00,41.67,41.67,41.62,41.63,11053.0,41.67,41.67,41.62,41.63,11053.0
2021-12-08 13:10:00,41.63,41.64,41.62,41.63,15655.0,41.63,41.64,41.62,41.63,15655.0
2021-12-08 13:15:00,41.63,41.68,41.63,41.65,24039.0,41.63,41.68,41.63,41.65,24039.0
2021-12-08 13:20:00,41.65,41.68,41.63,41.66,16974.0,41.65,41.68,41.63,41.66,16974.0
2021-12-08 13:25:00,41.66,41.67,41.63,41.63,10952.0,41.66,41.67,41.63,41.63,10952.0
2021-12-08 13:30:00,41.64,41.65,41.61,41.62,14488.0,41.64,41.65,41.61,41.62,14488.0
2021-12-08 13:35:00,41.62,41.64,41.61,41.63,12311.0,41.62,41.64,41.61,41.63,12311.0
2021-12-08 13:40:00,41.62,41.64,41.59,41.59,104678.0,41.62,41.64,41.59,41.59,104678.0
2021-12-08 13:45:00,41.59,41.62,41.55,41.61,26581.0,41.59,41.62,41.55,41.61,26581.0
2021-12-08 13:50:00,41.6,41.62,41.58,41.59,11709.0,41.6,41.62,41.58,41.59,11709.0
2021-12-08 13:55:00,41.59,41.59,41.52,41.52,31672.0,41.59,41.59,41.52,41.52,31672.0
2021-12-08 14:00:00,41.53,41.59,41.52,41.57,16763.0,41.53,41.59,41.52,41.57,16763.0
2021-12-08 14:05:00,41.57,41.57,41.54,41.57,22226.0,41.57,41.57,41.54,41.57,22226.0
2021-12-08 14:10:00,41.56,41.56,41.49,41.5,36155.0,41.56,41.56,41.49,41.5,36155.0
2021-12-08 14:15:00,41.5,41.55,41.49,41.55,39640.0,41.5,41.55,41.49,41.55,39640.0
2021-12-08 14:20:00,41.55,41.57,41.55,41.56,145811.0,41.55,41.57,41.55,41.56,145811.0
2021-12-08 14:25:00,41.56,41.57,41.5,41.54,72121.0,41.56,41.57,41.5,41.54,72121.0
2021-12-08 14:30:00,41.54,41.57,41.53,41.55,32392.0,41.54,41.57,41.53,41.55,32392.0
2021-12-08 14:35:00,41.55,41.58,41.53,41.58,18224.0,41.55,41.58,41.53,41.58,18224.0
2021-12-08 14:40:00,41.58,41.6,41.52,41.54,63489.0,41.58,41.6,41.52,41.54,63489.0
2021-12-08 14:45:00,41.54,41.58,41.52,41.58,19758.0,41.54,41.58,41.52,41.58,19758.0
2021-12-08 14:50:00,41.58,41.58,41.56,41.56,14804.0,41.58,41.58,41.56,41.56,14804.0
2021-12-08 14:55:00,41.57,41.62,41.57,41.59,111607.0,41.57,41.62,41.57,41.59,111607.0
2021-12-08 15:00:00,41.59,41.63,41.58,41.63,30637.0,41.59,41.63,41.58,41.63,30637.0
2021-12-08 15:05:00,41.62,41.63,41.59,41.61,32436.0,41.62,41.63,41.59,41.61,32436.0
2021-12-08 15:10:00,41.61,41.64,41.59,41.63,53781.0,41.61,41.64,41.59,41.63,53781.0
2021-12-08 15:15:00,41.63,41.65,41.6,41.62,23311.0,41.63,41.65,41.6,41.62,23311.0
2021-12-08 15:20:00,41.62,41.64,41.59,41.64,28349.0,41.62,41.64,41.59,41.64,28349.0
2021-12-08 15:25:00,41.64,41.67,41.62,41.66,21365.0,41.64,41.67,41.62,41.66,21365.0
2021-12-08 15:30:00,41.66,41.68,41.63,41.64,38908.0,41.66,41.68,41.63,41.64,38908.0
2021-12-08 15:35:00,41.63,41.63,41.57,41.59,31842.0,41.63,41.63,41.57,41.59,31842.0
2021-12-08 15:40:00,41.59,41.63,41.59,41.62,55677.0,41.59,41.63,41.59,41.62,55677.0
2021-12-08 15:45:00,41.63,41.68,41.62,41.66,94007.0,41.63,41.68,41.62,41.66,94007.0
2021-12-08 15:50:00,41.67,41.71,41.65,41.7,92402.0,41.67,41.71,41.65,41.7,92402.0
2021-12-08 15:55:00,41.69,41.73,41.66,41.67,308322.0,41.69,41.73,41.66,41.67,308322.0
2021-12-09 09:30:00,41.38,41.5,40.95,41.41,236725.0,41.38,41.5,40.95,41.41,236725.0
2021-12-09 09:35:00,41.44,41.6,41.43,41.59,55630.0,41.44,41.6,41.43,41.59,55630.0
2021-12-09 09:40:00,41.59,41.68,41.54,41.62,47998.0,41.59,41.68,41.54,41.62,47998.0
2021-12-09 09:45:00,41.6,41.79,41.58,41.66,49533.0,41.6,41.79,41.58,41.66,49533.0
2021-12-09 09:50:00,41.65,41.75,41.62,41.68,22476.0,41.65,41.75,41.62,41.68,22476.0
2021-12-09 09:55:00,41.7,41.7,41.62,41.68,33329.0,41.7,41.7,41.62,41.68,33329.0
2021-12-09 10:00:00,41.68,41.71,41.59,41.59,68615.0,41.68,41.71,41.59,41.59,68615.0
2021-12-09 10:05:00,41.59,41.61,41.54,41.58,25200.0,41.59,41.61,41.54,41.58,25200.0
2021-12-09 10:10:00,41.59,41.63,41.57,41.6,28773.0,41.59,41.63,41.57,41.6,28773.0
2021-12-09 10:15:00,41.6,41.63,41.52,41.57,34821.0,41.6,41.63,41.52,41.57,34821.0
2021-12-09 10:20:00,41.56,41.63,41.46,41.48,107718.0,41.56,41.63,41.46,41.48,107718.0
2021-12-09 10:25:00,41.48,41.59,41.48,41.55,25677.0,41.48,41.59,41.48,41.55,25677.0
2021-12-09 10:30:00,41.55,41.59,41.48,41.58,22917.0,41.55,41.59,41.48,41.58,22917.0
2021-12-09 10:35:00,41.58,41.58,41.51,41.55,29278.0,41.58,41.58,41.51,41.55,29278.0
2021-12-09 10:40:00,41.54,41.59,41.52,41.59,79141.0,41.54,41.59,41.52,41.59,79141.0
2021-12-09 10:45:00,41.58,41.6,41.53,41.58,37967.0,41.58,41.6,41.53,41.58,37967.0
2021-12-09 10:50:00,41.58,41.69,41.56,41.66,47984.0,41.58,41.69,41.56,41.66,47984.0
2021-12-09 10:55:00,41.66,41.73,41.63,41.72,115913.0,41.66,41.73,41.63,41.72,115913.0
2021-12-09 11:00:00,41.73,41.86,41.72,41.77,69475.0,41.73,41.86,41.72,41.77,69475.0
2021-12-09 11:05:00,41.78,41.86,41.78,41.8,83608.0,41.78,41.86,41.78,41.8,83608.0
2021-12-09 11:10:00,41.8,41.87,41.79,41.82,120807.0,41.8,41.87,41.79,41.82,120807.0
2021-12-09 11:15:00,41.81,41.82,41.77,41.79,16588.0,41.81,41.82,41.77,41.79,16588.0
2021-12-09 11:20:00,41.77,41.77,41.64,41.7,131104.0,41.77,41.77,41.64,41.7,131104.0
2021-12-09 11:25:00,41.7,41.76,41.69,41.73,11353.0,41.7,41.76,41.69,41.73,11353.0
2021-12-09 11:30:00,41.73,41.78,41.72,41.73,13291.0,41.73,41.78,41.72,41.73,13291.0
2021-12-09 11:35:00,41.74,41.75,41.64,41.68,26599.0,41.74,41.75,41.64,41.68,26599.0
2021-12-09 11:40:00,41.68,41.71,41.63,41.66,51174.0,41.68,41.71,41.63,41.66,51174.0
2021-12-09 11:45:00,41.65,41.66,41.61,41.66,20392.0,41.65,41.66,41.61,41.66,20392.0
2021-12-09 11:50:00,41.65,41.68,41.63,41.66,19842.0,41.65,41.68,41.63,41.66,19842.0
2021-12-09 11:55:00,41.66,41.67,41.62,41.66,29025.0,41.66,41.67,41.62,41.66,29025.0
2021-12-09 12:00:00,41.66,41.67,41.64,41.66,75180.0,41.66,41.67,41.64,41.66,75180.0
2021-12-09 12:05:00,41.65,41.66,41.55,41.55,28188.0,41.65,41.66,41.55,41.55,28188.0
2021-12-09 12:10:00,41.55,41.62,41.55,41.61,23419.0,41.55,41.62,41.55,41.61,23419.0
2021-12-09 12:15:00,41.6,41.66,41.6,41.61,25908.0,41.6,41.66,41.6,41.61,25908.0
2021-12-09 12:20:00,41.62,41.64,41.6,41.64,50332.0,41.62,41.64,41.6,41.64,50332.0
2021-12-09 12:25:00,41.64,41.64,41.54,41.55,104389.0,41.64,41.64,41.54,41.55,104389.0
2021-12-09 12:30:00,41.56,41.6,41.55,41.6,15359.0,41.56,41.6,41.55,41.6,15359.0
2021-12-09 12:35:00,41.6,41.63,41.56,41.58,139318.0,41.6,41.63,41.56,41.58,139318.0
2021-12-09 12:40:00,41.58,41.61,41.58,41.59,145992.0,41.58,41.61,41.58,41.59,145992.0
2021-12-09 12:45:00,41.59,41.62,41.59,41.61,100805.0,41.59,41.62,41.59,41.61,100805.0
2021-12-09 12:50:00,41.61,41.61,41.56,41.56,16569.0,41.61,41.61,41.56,41.56,16569.0
2021-12-09 12:55:00,41.56,41.56,41.49,41.52,33904.0,41.56,41.56,41.49,41.52,33904.0
2021-12-09 13:00:00,41.51,41.51,41.47,41.51,25981.0,41.51,41.51,41.47,41.51,25981.0
2021-12-09 13:05:00,41.51,41.51,41.46,41.48,21212.0,41.51,41.51,41.46,41.48,21212.0
2021-12-09 13:10:00,41.48,41.51,41.47,41.5,17169.0,41.48,41.51,41.47,41.5,17169.0
2021-12-09 13:15:00,41.51,41.53,41.49,41.5,13438.0,41.51,41.53,41.49,41.5,13438.0
2021-12-09 13:20:00,41.49,41.52,41.47,41.5,26739.0,41.49,41.52,41.47,41.5,26739.0
2021-12-09 13:25:00,41.5,41.51,41.48,41.51,14760.0,41.5,41.51,41.48,41.51,14760.0
2021-12-09 13:30:00,41.51,41.61,41.5,41.61,19004.0,41.51,41.61,41.5,41.61,19004.0
2021-12-09 13:35:00,41.61,41.61,41.53,41.56,25216.0,41.61,41.61,41.53,41.56,25216.0
2021-12-09 13:40:00,41.55,41.56,41.51,41.52,16981.0,41.55,41.56,41.51,41.52,16981.0
2021-12-09 13:45:00,41.52,41.56,41.52,41.55,32687.0,41.52,41.56,41.52,41.55,32687.0
2021-12-09 13:50:00,41.54,41.54,41.47,41.48,16666.0,41.54,41.54,41.47,41.48,16666.0
2021-12-09 13:55:00,41.47,41.55,41.45,41.54,16514.0,41.47,41.55,41.45,41.54,16514.0
2021-12-09 14:00:00,41.54,41.55,41.51,41.53,14134.0,41.54,41.55,41.51,41.53,14134.0
2021-12-09 14:05:00,41.54,41.56,41.52,41.54,19321.0,41.54,41.56,41.52,41.54,19321.0
2021-12-09 14:10:00,41.55,41.57,41.53,41.55,20312.0,41.55,41.57,41.53,41.55,20312.0
2021-12-09 14:15:00,41.55,41.58,41.54,41.54,22161.0,41.55,41.58,41.54,41.54,22161.0
2021-12-09 14:20:00,41.54,41.59,41.52,41.59,21622.0,41.54,41.59,41.52,41.59,21622.0
2021-12-09 14:25:00,41.58,41.59,41.53,41.54,34084.0,41.58,41.59,41.53,41.54,34084.0
2021-12-09 14:30:00,41.54,41.54,41.47,41.48,35124.0,41.54,41.54,41.47,41.48,35124.0
2021-12-09 14:35:00,41.48,41.49,41.45,41.47,26224.0,41.48,41.49,41.45,41.47,26224.0
2021-12-09 14:40:00,41.48,41.5,41.46,41.48,26875.0,41.48,41.5,41.46,41.48,26875.0
2021-12-09 14:45:00,41.48,41.48,41.44,41.46,16909.0,41.48,41.48,41.44,41.46,16909.0
2021-12-09 14:50:00,41.46,41.48,41.45,41.47,150258.0,41.46,41.48,41.45,41.47,150258.0
2021-12-09 14:55:00,41.47,41.47,41.41,41.41,33205.0,41.47,41.47,41.41,41.41,33205.0
2021-12-09 15:00:00,41.41,41.47,41.4,41.43,36534.0,41.41,41.47,41.4,41.43,36534.0
2021-12-09 15:05:00,41.43,41.43,41.38,41.39,71205.0,41.43,41.43,41.38,41.39,71205.0
2021-12-09 15:10:00,41.39,41.41,41.35,41.39,37884.0,41.39,41.41,41.35,41.39,37884.0
2021-12-09 15:15:00,41.4,41.41,41.35,41.37,53004.0,41.4,41.41,41.35,41.37,53004.0
2021-12-09 15:20:00,41.37,41.37,41.32,41.33,61401.0,41.37,41.37,41.32,41.33,61401.0
2021-12-09 15:25:00,41.32,41.34,41.3,41.3,119063.0,41.32,41.34,41.3,41.3,119063.0
2021-12-09 15:30:00,41.3,41.36,41.3,41.34,80654.0,41.3,41.36,41.3,41.34,80654.0
2021-12-09 15:35:00,41.34,41.37,41.32,41.32,67797.0,41.34,41.37,41.32,41.32,67797.0
2021-12-09 15:40:00,41.33,41.42,41.31,41.39,93834.0,41.33,41.42,41.31,41.39,93834.0
2021-12-09 15:45:00,41.39,41.4,41.37,41.38,95771.0,41.39,41.4,41.37,41.38,95771.0
2021-12-09 15:50:00,41.37,41.39,41.35,41.35,134373.0,41.37,41.39,41.35,41.35,134373.0
2021-12-09 15:55:00,41.36,41.36,41.26,41.28,448703.0,41.36,41.36,41.26,41.28,448703.0
2021-12-10 09:30:00,41.38,41.49,41.0,41.02,242380.0,41.38,41.49,41.0,41.02,242380.0
2021-12-10 09:35:00,41.02,41.49,41.02,41.45,112340.0,41.02,41.49,41.02,41.45,112340.0
2021-12-10 09:40:00,41.45,41.51,41.29,41.37,51456.0,41.45,41.51,41.29,41.37,51456.0
2021-12-10 09:45:00,41.37,41.46,41.34,41.45,70360.0,41.37,41.46,41.34,41.45,70360.0
2021-12-10 09:50:00,41.44,41.53,41.39,41.4,52196.0,41.44,41.53,41.39,41.4,52196.0
2021-12-10 09:55:00,41.41,41.43,41.34,41.35,34198.0,41.41,41.43,41.34,41.35,34198.0
2021-12-10 10:00:00,41.36,41.38,41.24,41.28,32037.0,41.36,41.38,41.24,41.28,32037.0
2021-12-10 10:05:00,41.27,41.33,41.24,41.25,36390.0,41.27,41.33,41.24,41.25,36390.0
2021-12-10 10:10:00,41.26,41.29,41.2,41.29,59246.0,41.26,41.29,41.2,41.29,59246.0
2021-12-10 10:15:00,41.29,41.39,41.29,41.34,31707.0,41.29,41.39,41.29,41.34,31707.0
2021-12-10 10:20:00,41.34,41.34,41.23,41.23,28007.0,41.34,41.34,41.23,41.23,28007.0
2021-12-10 10:25:00,41.23,41.39,41.23,41.33,32607.0,41.23,41.39,41.23,41.33,32607.0
2021-12-10 10:30:00,41.34,41.34,41.25,41.26,28742.0,41.34,41.34,41.25,41.26,28742.0
2021-12-10 10:35:00,41.26,41.3,41.21,41.27,39360.0,41.26,41.3,41.21,41.27,39360.0
2021-12-10 10:40:00,41.26,41.31,41.23,41.24,35603.0,41.26,41.31,41.23,41.24,35603.0
2021-12-10 10:45:00,41.23,41.29,41.22,41.24,35226.0,41.23,41.29,41.22,41.24,35226.0
2021-12-10 10:50:00,41.23,41.29,41.22,41.28,35725.0,41.23,41.29,41.22,41.28,35725.0
2021-12-10 10:55:00,41.29,41.3,41.17,41.2,52850.0,41.29,41.3,41.17,41.2,52850.0
2021-12-10 11:00:00,41.2,41.25,41.19,41.25,26850.0,41.2,41.25,41.19,41.25,26850.0
2021-12-10 11:05:00,41.25,41.26,41.15,41.15,30499.0,41.25,41.26,41.15,41.15,30499.0
2021-12-10 11:10:00,41.15,41.15,41.09,41.14,124939.0,41.15,41.15,41.09,41.14,124939.0
2021-12-10 11:15:00,41.14,41.14,41.05,41.13,46118.0,41.14,41.14,41.05,41.13,46118.0
2021-12-10 11:20:00,41.13,41.22,41.13,41.18,29843.0,41.13,41.22,41.13,41.18,29843.0
2021-12-10 11:25:00,41.17,41.19,41.11,41.13,32641.0,41.17,41.19,41.11,41.13,32641.0
2021-12-10 11:30:00,41.13,41.13,41.07,41.07,42775.0,41.13,41.13,41.07,41.07,42775.0
2021-12-10 11:35:00,41.07,41.08,41.0,41.0,35303.0,41.07,41.08,41.0,41.0,35303.0
2021-12-10 11:40:00,40.99,41.01,40.98,40.98,22634.0,40.99,41.01,40.98,40.98,22634.0
2021-12-10 11:45:00,40.98,41.03,40.98,41.02,39075.0,40.98,41.03,40.98,41.02,39075.0
2021-12-10 11:50:00,41.02,41.03,40.93,40.93,38869.0,41.02,41.03,40.93,40.93,38869.0
2021-12-10 11:55:00,40.93,40.96,40.9,40.95,30748.0,40.93,40.96,40.9,40.95,30748.0
2021-12-10 12:00:00,40.96,41.06,40.95,41.05,26758.0,40.96,41.06,40.95,41.05,26758.0
2021-12-10 12:05:00,41.05,41.07,41.0,41.0,36380.0,41.05,41.07,41.0,41.0,36380.0
2021-12-10 12:10:00,41.01,41.06,41.01,41.06,38900.0,41.01,41.06,41.01,41.06,38900.0
2021-12-10 12:15:00,41.06,41.08,41.0,41.0,21539.0,41.06,41.08,41.0,41.0,21539.0
2021-12-10 12:20:00,41.01,41.02,40.98,41.02,13781.0,41.01,41.02,40.98,41.02,13781.0
2021-12-10 12:25:00,41.03,41.06,41.0,41.03,20039.0,41.03,41.06,41.0,41.03,20039.0
2021-12-10 12:30:00,41.03,41.04,40.99,41.03,18785.0,41.03,41.04,40.99,41.03,18785.0
2021-12-10 12:35:00,41.03,41.06,41.01,41.02,18489.0,41.03,41.06,41.01,41.02,18489.0
2021-12-10 12:40:00,41.02,41.04,40.99,41.03,24508.0,41.02,41.04,40.99,41.03,24508.0
2021-12-10 12:45:00,41.04,41.1,41.03,41.08,11318.0,41.04,41.1,41.03,41.08,11318.0
2021-12-10 12:50:00,41.08,41.09,41.06,41.08,7615.0,41.08,41.09,41.06,41.08,7615.0
2021-12-10 12:55:00,41.08,41.12,41.07,41.11,11438.0,41.08,41.12,41.07,41.11,11438.0
2021-12-10 13:00:00,41.12,41.17,41.12,41.16,20371.0,41.12,41.17,41.12,41.16,20371.0
2021-12-10 13:05:00,41.16,41.16,41.13,41.13,16871.0,41.16,41.16,41.13,41.13,16871.0
2021-12-10 13:10:00,41.13,41.2,41.13,41.2,11782.0,41.13,41.2,41.13,41.2,11782.0
2021-12-10 13:15:00,41.21,41.22,41.14,41.18,30226.0,41.21,41.22,41.14,41.18,30226.0
2021-12-10 13:20:00,41.18,41.19,41.14,41.15,18161.0,41.18,41.19,41.14,41.15,18161.0
2021-12-10 13:25:00,41.16,41.16,41.12,41.13,33282.0,41.16,41.16,41.12,41.13,33282.0
2021-12-10 13:30:00,41.12,41.15,41.11,41.15,20773.0,41.12,41.15,41.11,41.15,20773.0
2021-12-10 13:35:00,41.15,41.18,41.15,41.17,6634.0,41.15,41.18,41.15,41.17,6634.0
2021-12-10 13:40:00,41.18,41.18,41.13,41.14,14271.0,41.18,41.18,41.13,41.14,14271.0
2021-12-10 13:45:00,41.14,41.16,41.13,41.14,14302.0,41.14,41.16,41.13,41.14,14302.0
2021-12-10 13:50:00,41.13,41.14,41.08,41.09,23838.0,41.13,41.14,41.08,41.09,23838.0
2021-12-10 13:55:00,41.09,41.12,41.07,41.11,30148.0,41.09,41.12,41.07,41.11,30148.0
2021-12-10 14:00:00,41.12,41.14,41.11,41.13,18584.0,41.12,41.14,41.11,41.13,18584.0
2021-12-10 14:05:00,41.13,41.13,41.08,41.1,20486.0,41.13,41.13,41.08,41.1,20486.0
2021-12-10 14:10:00,41.1,41.19,41.09,41.19,58814.0,41.1,41.19,41.09,41.19,58814.0
2021-12-10 14:15:00,41.19,41.2,41.15,41.18,18679.0,41.19,41.2,41.15,41.18,18679.0
2021-12-10 14:20:00,41.17,41.19,41.15,41.18,11328.0,41.17,41.19,41.15,41.18,11328.0
2021-12-10 14:25:00,41.17,41.21,41.16,41.21,11556.0,41.17,41.21,41.16,41.21,11556.0
2021-12-10 14:30:00,41.21,41.22,41.16,41.18,25859.0,41.21,41.22,41.16,41.18,25859.0
2021-12-10 14:35:00,41.18,41.22,41.16,41.22,17970.0,41.18,41.22,41.16,41.22,17970.0
2021-12-10 14:40:00,41.22,41.23,41.21,41.22,9861.0,41.22,41.23,41.21,41.22,9861.0
2021-12-10 14:45:00,41.22,41.23,41.2,41.2,34295.0,41.22,41.23,41.2,41.2,34295.0
2021-12-10 14:50:00,41.2,41.2,41.17,41.18,15344.0,41.2,41.2,41.17,41.18,15344.0
2021-12-10 14:55:00,41.18,41.2,41.15,41.17,59907.0,41.18,41.2,41.15,41.17,59907.0
2021-12-10 15:00:00,41.17,41.18,41.13,41.15,33878.0,41.17,41.18,41.13,41.15,33878.0
2021-12-10 15:05:00,41.14,41.19,41.11,41.18,36935.0,41.14,41.19,41.11,41.18,36935.0
2021-12-10 15:10:00,41.17,41.2,41.16,41.19,26366.0,41.17,41.2,41.16,41.19,26366.0
2021-12-10 15:15:00,41.19,41.21,41.18,41.21,32951.0,41.19,41.21,41.18,41.21,32951.0
2021-12-10 15:20:00,41.21,41.25,41.18,41.21,35030.0,41.21,41.25,41.18,41.21,35030.0
2021-12-10 15:25:00,41.21,41.22,41.19,41.21,31288.0,41.21,41.22,41.19,41.21,31288.0
2021-12-10 15:30:00,41.22,41.24,41.2,41.23,31749.0,41.22,41.24,41.2,41.23,31749.0
2021-12-10 15:35:00,41.23,41.29,41.18,41.18,106001.0,41.23,41.29,41.18,41.18,106001.0
2021-12-10 15:40:00,41.18,41.2,41.14,41.2,67168.0,41.18,41.2,41.14,41.2,67168.0
2021-12-10 15:45:00,41.19,41.23,41.16,41.18,105219.0,41.19,41.23,41.16,41.18,105219.0
2021-12-10 15:50:00,41.18,41.2,41.14,41.18,139219.0,41.18,41.2,41.14,41.18,139219.0
2021-12-10 15:55:00,41.18,41.18,41.13,41.17,327960.0,41.18,41.18,41.13,41.17,327960.0
2021-12-13 09:30:00,41.05,41.46,41.0,41.18,158819.0,41.05,41.46,41.0,41.18,158819.0
2021-12-13 09:35:00,41.15,41.22,41.03,41.04,42572.0,41.15,41.22,41.03,41.04,42572.0
2021-12-13 09:40:00,41.03,41.23,41.01,41.2,63931.0,41.03,41.23,41.01,41.2,63931.0
2021-12-13 09:45:00,41.2,41.2,41.08,41.12,43460.0,41.2,41.2,41.08,41.12,43460.0
2021-12-13 09:50:00,41.11,41.2,41.06,41.11,43134.0,41.11,41.2,41.06,41.11,43134.0
2021-12-13 09:55:00,41.11,41.28,41.08,41.2,47275.0,41.11,41.28,41.08,41.2,47275.0
2021-12-13 10:00:00,41.19,41.2,41.1,41.14,48688.0,41.19,41.2,41.1,41.14,48688.0
2021-12-13 10:05:00,41.14,41.26,41.14,41.23,47029.0,41.14,41.26,41.14,41.23,47029.0
2021-12-13 10:10:00,41.23,41.33,41.2,41.27,57687.0,41.23,41.33,41.2,41.27,57687.0
2021-12-13 10:15:00,41.28,41.31,41.24,41.29,69420.0,41.28,41.31,41.24,41.29,69420.0
2021-12-13 10:20:00,41.3,41.34,41.22,41.27,34034.0,41.3,41.34,41.22,41.27,34034.0
2021-12-13 10:25:00,41.27,41.34,41.26,41.32,44070.0,41.27,41.34,41.26,41.32,44070.0
2021-12-13 10:30:00,41.32,41.33,41.26,41.27,33570.0,41.32,41.33,41.26,41.27,33570.0
2021-12-13 10:35:00,41.28,41.38,41.28,41.35,31350.0,41.28,41.38,41.28,41.35,31350.0
2021-12-13 10:40:00,41.36,41.38,41.28,41.32,42835.0,41.36,41.38,41.28,41.32,42835.0
2021-12-13 10:45:00,41.32,41.42,41.32,41.38,30111.0,41.32,41.42,41.32,41.38,30111.0
2021-12-13 10:50:00,41.39,41.42,41.34,41.36,27347.0,41.39,41.42,41.34,41.36,27347.0
2021-12-13 10:55:00,41.36,41.4,41.33,41.4,26874.0,41.36,41.4,41.33,41.4,26874.0
2021-12-13 11:00:00,41.39,41.39,41.31,41.34,36411.0,41.39,41.39,41.31,41.34,36411.0
2021-12-13 11:05:00,41.36,41.52,41.35,41.44,102418.0,41.36,41.52,41.35,41.44,102418.0
2021-12-13 11:10:00,41.44,41.45,41.35,41.4,41657.0,41.44,41.45,41.35,41.4,41657.0
2021-12-13 11:15:00,41.41,41.44,41.38,41.4,102011.0,41.41,41.44,41.38,41.4,102011.0
2021-12-13 11:20:00,41.4,41.45,41.37,41.39,48537.0,41.4,41.45,41.37,41.39,48537.0
2021-12-13 11:25:00,41.38,41.49,41.38,41.47,61249.0,41.38,41.49,41.38,41.47,61249.0
2021-12-13 11:30:00,41.47,41.52,41.46,41.52,28294.0,41.47,41.52,41.46,41.52,28294.0
2021-12-13 11:35:00,41.51,41.56,41.48,41.48,81026.0,41.51,41.56,41.48,41.48,81026.0
2021-12-13 11:40:00,41.48,41.52,41.48,41.51,29205.0,41.48,41.52,41.48,41.51,29205.0
2021-12-13 11:45:00,41.51,41.57,41.5,41.56,43213.0,41.51,41.57,41.5,41.56,43213.0
2021-12-13 11:50:00,41.55,41.56,41.42,41.44,64389.0,41.55,41.56,41.42,41.44,64389.0
2021-12-13 11:55:00,41.44,41.47,41.41,41.47,24912.0,41.44,41.47,41.41,41.47,24912.0
2021-12-13 12:00:00,41.47,41.47,41.36,41.4,25765.0,41.47,41.47,41.36,41.4,25765.0
2021-12-13 12:05:00,41.4,41.41,41.37,41.4,19612.0,41.4,41.41,41.37,41.4,19612.0
2021-12-13 12:10:00,41.39,41.45,41.39,41.44,12701.0,41.39,41.45,41.39,41.44,12701.0
2021-12-13 12:15:00,41.43,41.45,41.38,41.39,22118.0,41.43,41.45,41.38,41.39,22118.0
2021-12-13 12:20:00,41.39,41.4,41.31,41.32,37011.0,41.39,41.4,41.31,41.32,37011.0
2021-12-13 12:25:00,41.33,41.34,41.29,41.32,13658.0,41.33,41.34,41.29,41.32,13658.0
2021-12-13 12:30:00,41.32,41.37,41.28,41.37,19915.0,41.32,41.37,41.28,41.37,19915.0
2021-12-13 12:35:00,41.37,41.46,41.36,41.43,47730.0,41.37,41.46,41.36,41.43,47730.0
2021-12-13 12:40:00,41.43,41.46,41.43,41.44,38310.0,41.43,41.46,41.43,41.44,38310.0
2021-12-13 12:45:00,41.44,41.46,41.37,41.37,58906.0,41.44,41.46,41.37,41.37,58906.0
2021-12-13 12:50:00,41.37,41.43,41.37,41.39,17611.0,41.37,41.43,41.37,41.39,17611.0
2021-12-13 12:55:00,41.39,41.46,41.38,41.42,19455.0,41.39,41.46,41.38,41.42,19455.0
2021-12-13 13:00:00,41.42,41.44,41.39,41.4,13738.0,41.42,41.44,41.39,41.4,13738.0
2021-12-13 13:05:00,41.4,41.4,41.34,41.34,21453.0,41.4,41.4,41.34,41.34,21453.0
2021-12-13 13:10:00,41.34,41.38,41.34,41.38,18899.0,41.34,41.38,41.34,41.38,18899.0
2021-12-13 13:15:00,41.38,41.4,41.37,41.39,16851.0,41.38,41.4,41.37,41.39,16851.0
2021-12-13 13:20:00,41.39,41.4,41.32,41.36,22949.0,41.39,41.4,41.32,41.36,22949.0
2021-12-13 13:25:00,41.35,41.44,41.35,41.44,14707.0,41.35,41.44,41.35,41.44,14707.0
2021-12-13 13:30:00,41.44,41.49,41.44,41.48,28520.0,41.44,41.49,41.44,41.48,28520.0
2021-12-13 13:35:00,41.48,41.49,41.43,41.44,27272.0,41.48,41.49,41.43,41.44,27272.0
2021-12-13 13:40:00,41.44,41.53,41.43,41.52,30440.0,41.44,41.53,41.43,41.52,30440.0
2021-12-13 13:45:00,41.52,41.53,41.48,41.51,16337.0,41.52,41.53,41.48,41.51,16337.0
2021-12-13 13:50:00,41.51,41.54,41.5,41.52,17947.0,41.51,41.54,41.5,41.52,17947.0
2021-12-13 13:55:00,41.52,41.57,41.51,41.57,25911.0,41.52,41.57,41.51,41.57,25911.0
2021-12-13 14:00:00,41.56,41.6,41.55,41.55,45405.0,41.56,41.6,41.55,41.55,45405.0
2021-12-13 14:05:00,41.54,41.56,41.53,41.55,14946.0,41.54,41.56,41.53,41.55,14946.0
2021-12-13 14:10:00,41.56,41.64,41.56,41.61,27568.0,41.56,41.64,41.56,41.61,27568.0
2021-12-13 14:15:00,41.6,41.6,41.54,41.54,33471.0,41.6,41.6,41.54,41.54,33471.0
2021-12-13 14:20:00,41.55,41.55,41.48,41.51,38521.0,41.55,41.55,41.48,41.51,38521.0
2021-12-13 14:25:00,41.52,41.52,41.48,41.52,25478.0,41.52,41.52,41.48,41.52,25478.0
2021-12-13 14:30:00,41.52,41.52,41.46,41.51,24544.0,41.52,41.52,41.46,41.51,24544.0
2021-12-13 14:35:00,41.51,41.53,41.48,41.5,21880.0,41.51,41.53,41.48,41.5,21880.0
2021-12-13 14:40:00,41.5,41.53,41.49,41.53,13333.0,41.5,41.53,41.49,41.53,13333.0
2021-12-13 14:45:00,41.53,41.56,41.51,41.52,26067.0,41.53,41.56,41.51,41.52,26067.0
2021-12-13 14:50:00,41.53,41.54,41.5,41.51,20279.0,41.53,41.54,41.5,41.51,20279.0
2021-12-13 14:55:00,41.52,41.54,41.51,41.52,13811.0,41.52,41.54,41.51,41.52,13811.0
2021-12-13 15:00:00,41.52,41.58,41.51,41.58,29858.0,41.52,41.58,41.51,41.58,29858.0
2021-12-13 15:05:00,41.57,41.59,41.54,41.59,50540.0,41.57,41.59,41.54,41.59,50540.0
2021-12-13 15:10:00,41.59,41.62,41.57,41.61,30640.0,41.59,41.62,41.57,41.61,30640.0
2021-12-13 15:15:00,41.61,41.61,41.53,41.55,24393.0,41.61,41.61,41.53,41.55,24393.0
2021-12-13 15:20:00,41.56,41.63,41.52,41.63,40409.0,41.56,41.63,41.52,41.63,40409.0
2021-12-13 15:25:00,41.63,41.63,41.52,41.54,36268.0,41.63,41.63,41.52,41.54,36268.0
2021-12-13 15:30:00,41.54,41.64,41.54,41.63,34876.0,41.54,41.64,41.54,41.63,34876.0
2021-12-13 15:35:00,41.64,41.67,41.62,41.62,55601.0,41.64,41.67,41.62,41.62,55601.0
2021-12-13 15:40:00,41.62,41.7,41.61,41.69,58529.0,41.62,41.7,41.61,41.69,58529.0
2021-12-13 15:45:00,41.69,41.74,41.63,41.64,106144.0,41.69,41.74,41.63,41.64,106144.0
2021-12-13 15:50:00,41.63,41.64,41.53,41.54,219182.0,41.63,41.64,41.53,41.54,219182.0
2021-12-13 15:55:00,41.54,41.56,41.42,41.46,785458.0,41.54,41.56,41.42,41.46,785458.0
2021-12-14 09:30:00,41.29,41.38,41.0,41.2,154437.0,41.29,41.38,41.0,41.2,154437.0
2021-12-14 09:35:00,41.2,41.3,41.06,41.27,71017.0,41.2,41.3,41.06,41.27,71017.0
2021-12-14 09:40:00,41.28,41.43,41.28,41.38,73138.0,41.28,41.43,41.28,41.38,73138.0
2021-12-14 09:45:00,41.38,41.45,41.3,41.45,84306.0,41.38,41.45,41.3,41.45,84306.0
2021-12-14 09:50:00,41.47,41.49,41.32,41.36,64634.0,41.47,41.49,41.32,41.36,64634.0
2021-12-14 09:55:00,41.36,41.45,41.36,41.39,36557.0,41.36,41.45,41.36,41.39,36557.0
2021-12-14 10:00:00,41.39,41.39,41.27,41.33,67099.0,41.39,41.39,41.27,41.33,67099.0
2021-12-14 10:05:00,41.34,41.34,41.21,41.22,60779.0,41.34,41.34,41.21,41.22,60779.0
2021-12-14 10:10:00,41.21,41.21,41.11,41.12,66932.0,41.21,41.21,41.11,41.12,66932.0
2021-12-14 10:15:00,41.12,41.19,41.1,41.11,36487.0,41.12,41.19,41.1,41.11,36487.0
2021-12-14 10:20:00,41.1,41.16,41.06,41.09,38988.0,41.1,41.16,41.06,41.09,38988.0
2021-12-14 10:25:00,41.11,41.14,41.08,41.1,58870.0,41.11,41.14,41.08,41.1,58870.0
2021-12-14 10:30:00,41.1,41.1,40.99,41.01,58052.0,41.1,41.1,40.99,41.01,58052.0
2021-12-14 10:35:00,41.0,41.08,40.95,41.05,40080.0,41.0,41.08,40.95,41.05,40080.0
2021-12-14 10:40:00,41.05,41.07,40.98,41.0,38979.0,41.05,41.07,40.98,41.0,38979.0
2021-12-14 10:45:00,41.0,41.0,40.87,40.91,67406.0,41.0,41.0,40.87,40.91,67406.0
2021-12-14 10:50:00,40.91,40.97,40.85,40.95,47470.0,40.91,40.97,40.85,40.95,47470.0
2021-12-14 10:55:00,40.95,40.95,40.86,40.94,42392.0,40.95,40.95,40.86,40.94,42392.0
2021-12-14 11:00:00,40.93,41.09,40.93,41.08,73436.0,40.93,41.09,40.93,41.08,73436.0
2021-12-14 11:05:00,41.08,41.19,41.07,41.17,92090.0,41.08,41.19,41.07,41.17,92090.0
2021-12-14 11:10:00,41.18,41.2,41.13,41.18,82384.0,41.18,41.2,41.13,41.18,82384.0
2021-12-14 11:15:00,41.17,41.25,41.15,41.2,71477.0,41.17,41.25,41.15,41.2,71477.0
2021-12-14 11:20:00,41.2,41.25,41.18,41.22,61587.0,41.2,41.25,41.18,41.22,61587.0
2021-12-14 11:25:00,41.22,41.23,41.16,41.23,38350.0,41.22,41.23,41.16,41.23,38350.0
2021-12-14 11:30:00,41.22,41.26,41.15,41.22,58800.0,41.22,41.26,41.15,41.22,58800.0
2021-12-14 11:35:00,41.21,41.23,41.19,41.21,116748.0,41.21,41.23,41.19,41.21,116748.0
2021-12-14 11:40:00,41.22,41.24,41.15,41.17,35290.0,41.22,41.24,41.15,41.17,35290.0
2021-12-14 11:45:00,41.16,41.17,41.07,41.08,45545.0,41.16,41.17,41.07,41.08,45545.0
2021-12-14 11:50:00,41.08,41.14,41.05,41.09,65458.0,41.08,41.14,41.05,41.09,65458.0
2021-12-14 11:55:00,41.1,41.1,41.02,41.03,69741.0,41.1,41.1,41.02,41.03,69741.0
2021-12-14 12:00:00,41.04,41.09,41.02,41.09,65262.0,41.04,41.09,41.02,41.09,65262.0
2021-12-14 12:05:00,41.09,41.15,41.05,41.11,52251.0,41.09,41.15,41.05,41.11,52251.0
2021-12-14 12:10:00,41.11,41.14,41.07,41.08,154815.0,41.11,41.14,41.07,41.08,154815.0
2021-12-14 12:15:00,41.07,41.09,40.97,41.0,334329.0,41.07,41.09,40.97,41.0,334329.0
2021-12-14 12:20:00,41.0,41.03,40.97,40.98,23200.0,41.0,41.03,40.97,40.98,23200.0
2021-12-14 12:25:00,40.98,41.03,40.97,41.02,33054.0,40.98,41.03,40.97,41.02,33054.0
2021-12-14 12:30:00,41.03,41.04,40.94,40.98,26363.0,41.03,41.04,40.94,40.98,26363.0
2021-12-14 12:35:00,40.99,41.0,40.96,41.0,46436.0,40.99,41.0,40.96,41.0,46436.0
2021-12-14 12:40:00,41.0,41.0,40.91,40.96,39969.0,41.0,41.0,40.91,40.96,39969.0
2021-12-14 12:45:00,40.95,40.98,40.93,40.95,37283.0,40.95,40.98,40.93,40.95,37283.0
2021-12-14 12:50:00,40.95,40.98,40.91,40.93,25905.0,40.95,40.98,40.91,40.93,25905.0
2021-12-14 12:55:00,40.93,40.93,40.9,40.91,22984.0,40.93,40.93,40.9,40.91,22984.0
2021-12-14 13:00:00,40.91,40.94,40.89,40.92,22100.0,40.91,40.94,40.89,40.92,22100.0
2021-12-14 13:05:00,40.92,40.96,40.9,40.9,22535.0,40.92,40.96,40.9,40.9,22535.0
2021-12-14 13:10:00,40.9,40.93,40.89,40.91,29179.0,40.9,40.93,40.89,40.91,29179.0
2021-12-14 13:15:00,40.9,40.92,40.89,40.91,10890.0,40.9,40.92,40.89,40.91,10890.0
2021-12-14 13:20:00,40.91,40.92,40.89,40.89,24853.0,40.91,40.92,40.89,40.89,24853.0
2021-12-14 13:25:00,40.89,40.94,40.88,40.93,13559.0,40.89,40.94,40.88,40.93,13559.0
2021-12-14 13:30:00,40.93,40.93,40.87,40.88,19246.0,40.93,40.93,40.87,40.88,19246.0
2021-12-14 13:35:00,40.87,40.9,40.86,40.88,27447.0,40.87,40.9,40.86,40.88,27447.0
2021-12-14 13:40:00,40.88,40.88,40.8,40.8,23517.0,40.88,40.88,40.8,40.8,23517.0
2021-12-14 13:45:00,40.81,40.83,40.8,40.81,16584.0,40.81,40.83,40.8,40.81,16584.0
2021-12-14 13:50:00,40.81,40.82,40.73,40.73,31213.0,40.81,40.82,40.73,40.73,31213.0
2021-12-14 13:55:00,40.73,40.76,40.7,40.76,48275.0,40.73,40.76,40.7,40.76,48275.0
2021-12-14 14:00:00,40.76,40.82,40.75,40.81,38449.0,40.76,40.82,40.75,40.81,38449.0
2021-12-14 14:05:00,40.8,40.83,40.77,40.83,28695.0,40.8,40.83,40.77,40.83,28695.0
2021-12-14 14:10:00,40.82,40.86,40.81,40.86,58414.0,40.82,40.86,40.81,40.86,58414.0
2021-12-14 14:15:00,40.85,40.86,40.81,40.82,29480.0,40.85,40.86,40.81,40.82,29480.0
2021-12-14 14:20:00,40.82,40.86,40.8,40.86,25710.0,40.82,40.86,40.8,40.86,25710.0
2021-12-14 14:25:00,40.86,40.87,40.84,40.87,26924.0,40.86,40.87,40.84,40.87,26924.0
2021-12-14 14:30:00,40.87,40.89,40.85,40.88,39556.0,40.87,40.89,40.85,40.88,39556.0
2021-12-14 14:35:00,40.87,40.87,40.83,40.86,13558.0,40.87,40.87,40.83,40.86,13558.0
2021-12-14 14:40:00,40.86,40.92,40.84,40.91,38799.0,40.86,40.92,40.84,40.91,38799.0
2021-12-14 14:45:00,40.91,40.92,40.85,40.85,35735.0,40.91,40.92,40.85,40.85,35735.0
2021-12-14 14:50:00,40.86,40.89,40.84,40.88,22718.0,40.86,40.89,40.84,40.88,22718.0
2021-12-14 14:55:00,40.88,40.94,40.88,40.94,19527.0,40.88,40.94,40.88,40.94,19527.0
2021-12-14 15:00:00,40.93,40.98,40.93,40.97,49808.0,40.93,40.98,40.93,40.97,49808.0
2021-12-14 15:05:00,40.97,41.0,40.95,40.99,26990.0,40.97,41.0,40.95,40.99,26990.0
2021-12-14 15:10:00,41.0,41.02,40.94,41.0,55821.0,41.0,41.02,40.94,41.0,55821.0
2021-12-14 15:15:00,40.99,41.0,40.95,40.98,184273.0,40.99,41.0,40.95,40.98,184273.0
2021-12-14 15:20:00,40.98,41.03,40.95,41.02,47236.0,40.98,41.03,40.95,41.02,47236.0
2021-12-14 15:25:00,41.02,41.07,41.01,41.05,40864.0,41.02,41.07,41.01,41.05,40864.0
2021-12-14 15:30:00,41.05,41.06,40.97,41.04,147730.0,41.05,41.06,40.97,41.04,147730.0
2021-12-14 15:35:00,41.04,41.05,40.97,40.98,54769.0,41.04,41.05,40.97,40.98,54769.0
2021-12-14 15:40:00,40.98,41.0,40.86,40.87,186216.0,40.98,41.0,40.86,40.87,186216.0
2021-12-14 15:45:00,40.86,40.94,40.86,40.88,95253.0,40.86,40.94,40.86,40.88,95253.0
2021-12-14 15:50:00,40.88,40.89,40.81,40.82,151046.0,40.88,40.89,40.81,40.82,151046.0
2021-12-14 15:55:00,40.82,40.86,40.78,40.86,412766.0,40.82,40.86,40.78,40.86,412766.0
2021-12-15 09:30:00,40.83,40.94,40.61,40.87,98365.0,40.83,40.94,40.61,40.87,98365.0
2021-12-15 09:35:00,40.88,41.09,40.88,40.97,120251.0,40.88,41.09,40.88,40.97,120251.0
2021-12-15 09:40:00,40.97,40.99,40.88,40.94,103739.0,40.97,40.99,40.88,40.94,103739.0
2021-12-15 09:45:00,40.93,41.04,40.91,40.98,88441.0,40.93,41.04,40.91,40.98,88441.0
2021-12-15 09:50:00,40.98,41.02,40.86,40.9,156373.0,40.98,41.02,40.86,40.9,156373.0
2021-12-15 09:55:00,40.9,40.93,40.8,40.88,515158.0,40.9,40.93,40.8,40.88,515158.0
2021-12-15 10:00:00,40.89,40.92,40.7,40.71,50551.0,40.89,40.92,40.7,40.71,50551.0
2021-12-15 10:05:00,40.71,40.77,40.67,40.73,99047.0,40.71,40.77,40.67,40.73,99047.0
2021-12-15 10:10:00,40.72,40.77,40.61,40.77,59137.0,40.72,40.77,40.61,40.77,59137.0
2021-12-15 10:15:00,40.77,40.79,40.64,40.66,42582.0,40.77,40.79,40.64,40.66,42582.0
2021-12-15 10:20:00,40.67,40.77,40.6,40.62,179753.0,40.67,40.77,40.6,40.62,179753.0
2021-12-15 10:25:00,40.62,40.62,40.52,40.57,127432.0,40.62,40.62,40.52,40.57,127432.0
2021-12-15 10:30:00,40.58,40.6,40.44,40.46,121218.0,40.58,40.6,40.44,40.46,121218.0
2021-12-15 10:35:00,40.46,40.52,40.41,40.5,88393.0,40.46,40.52,40.41,40.5,88393.0
2021-12-15 10:40:00,40.5,40.5,40.36,40.45,139575.0,40.5,40.5,40.36,40.45,139575.0
2021-12-15 10:45:00,40.45,40.47,40.39,40.44,193923.0,40.45,40.47,40.39,40.44,193923.0
2021-12-15 10:50:00,40.44,40.54,40.44,40.51,35015.0,40.44,40.54,40.44,40.51,35015.0
2021-12-15 10:55:00,40.51,40.58,40.48,40.58,53549.0,40.51,40.58,40.48,40.58,53549.0
2021-12-15 11:00:00,40.57,40.63,40.52,40.62,44132.0,40.57,40.63,40.52,40.62,44132.0
2021-12-15 11:05:00,40.62,40.66,40.5,40.5,46341.0,40.62,40.66,40.5,40.5,46341.0
2021-12-15 11:10:00,40.49,40.53,40.45,40.52,47151.0,40.49,40.53,40.45,40.52,47151.0
2021-12-15 11:15:00,40.51,40.53,40.48,40.48,41769.0,40.51,40.53,40.48,40.48,41769.0
2021-12-15 11:20:00,40.48,40.49,40.39,40.39,50269.0,40.48,40.49,40.39,40.39,50269.0
2021-12-15 11:25:00,40.4,40.47,40.39,40.44,40635.0,40.4,40.47,40.39,40.44,40635.0
2021-12-15 11:30:00,40.45,40.5,40.43,40.5,32574.0,40.45,40.5,40.43,40.5,32574.0
2021-12-15 11:35:00,40.5,40.51,40.38,40.48,259029.0,40.5,40.51,40.38,40.48,259029.0
2021-12-15 11:40:00,40.48,40.51,40.43,40.47,77554.0,40.48,40.51,40.43,40.47,77554.0
2021-12-15 11:45:00,40.47,40.52,40.45,40.48,43465.0,40.47,40.52,40.45,40.48,43465.0
2021-12-15 11:50:00,40.48,40.55,40.48,40.51,47262.0,40.48,40.55,40.48,40.51,47262.0
2021-12-15 11:55:00,40.52,40.52,40.46,40.52,63747.0,40.52,40.52,40.46,40.52,63747.0
2021-12-15 12:00:00,40.52,40.59,40.45,40.45,49171.0,40.52,40.59,40.45,40.45,49171.0
2021-12-15 12:05:00,40.44,40.44,40.38,40.42,23046.0,40.44,40.44,40.38,40.42,23046.0
2021-12-15 12:10:00,40.42,40.46,40.41,40.45,15738.0,40.42,40.46,40.41,40.45,15738.0
2021-12-15 12:15:00,40.45,40.48,40.44,40.46,39482.0,40.45,40.48,40.44,40.46,39482.0
2021-12-15 12:20:00,40.47,40.53,40.44,40.48,52014.0,40.47,40.53,40.44,40.48,52014.0
2021-12-15 12:25:00,40.48,40.57,40.46,40.56,42202.0,40.48,40.57,40.46,40.56,42202.0
2021-12-15 12:30:00,40.56,40.57,40.5,40.52,548950.0,40.56,40.57,40.5,40.52,548950.0
2021-12-15 12:35:00,40.52,40.57,40.51,40.55,328168.0,40.52,40.57,40.51,40.55,328168.0
2021-12-15 12:40:00,40.55,40.55,40.45,40.46,154518.0,40.55,40.55,40.45,40.46,154518.0
2021-12-15 12:45:00,40.45,40.48,40.43,40.47,58191.0,40.45,40.48,40.43,40.47,58191.0
2021-12-15 12:50:00,40.47,40.51,40.44,40.5,78994.0,40.47,40.51,40.44,40.5,78994.0
2021-12-15 12:55:00,40.5,40.51,40.48,40.5,143537.0,40.5,40.51,40.48,40.5,143537.0
2021-12-15 13:00:00,40.49,40.49,40.37,40.37,73846.0,40.49,40.49,40.37,40.37,73846.0
2021-12-15 13:05:00,40.38,40.4,40.36,40.39,95953.0,40.38,40.4,40.36,40.39,95953.0
2021-12-15 13:10:00,40.39,40.39,40.29,40.3,115034.0,40.39,40.39,40.29,40.3,115034.0
2021-12-15 13:15:00,40.29,40.32,40.25,40.26,236268.0,40.29,40.32,40.25,40.26,236268.0
2021-12-15 13:20:00,40.25,40.26,40.16,40.18,300552.0,40.25,40.26,40.16,40.18,300552.0
2021-12-15 13:25:00,40.19,40.31,40.15,40.3,193463.0,40.19,40.31,40.15,40.3,193463.0
2021-12-15 13:30:00,40.3,40.34,40.27,40.27,78119.0,40.3,40.34,40.27,40.27,78119.0
2021-12-15 13:35:00,40.27,40.29,40.24,40.27,78964.0,40.27,40.29,40.24,40.27,78964.0
2021-12-15 13:40:00,40.27,40.37,40.26,40.33,96261.0,40.27,40.37,40.26,40.33,96261.0
2021-12-15 13:45:00,40.33,40.34,40.23,40.25,151558.0,40.33,40.34,40.23,40.25,151558.0
2021-12-15 13:50:00,40.26,40.26,40.12,40.16,141615.0,40.26,40.26,40.12,40.16,141615.0
2021-12-15 13:55:00,40.16,40.17,40.07,40.1,109208.0,40.16,40.17,40.07,40.1,109208.0
2021-12-15 14:00:00,40.1,40.11,39.94,40.08,177347.0,40.1,40.11,39.94,40.08,177347.0
2021-12-15 14:05:00,40.08,40.25,40.07,40.25,161263.0,40.08,40.25,40.07,40.25,161263.0
2021-12-15 14:10:00,40.25,40.34,40.23,40.33,98044.0,40.25,40.34,40.23,40.33,98044.0
2021-12-15 14:15:00,40.32,40.32,40.18,40.2,77689.0,40.32,40.32,40.18,40.2,77689.0
2021-12-15 14:20:00,40.2,40.2,40.12,40.13,86439.0,40.2,40.2,40.12,40.13,86439.0
2021-12-15 14:25:00,40.14,40.14,40.0,40.08,307307.0,40.14,40.14,40.0,40.08,307307.0
2021-12-15 14:30:00,40.08,40.09,39.9,39.91,224174.0,40.08,40.09,39.9,39.91,224174.0
2021-12-15 14:35:00,39.91,40.06,39.88,39.97,307772.0,39.91,40.06,39.88,39.97,307772.0
2021-12-15 14:40:00,39.96,40.08,39.94,39.98,206032.0,39.96,40.08,39.94,39.98,206032.0
2021-12-15 14:45:00,39.97,40.03,39.89,39.9,108102.0,39.97,40.03,39.89,39.9,108102.0
2021-12-15 14:50:00,39.88,40.01,39.83,39.95,101835.0,39.88,40.01,39.83,39.95,101835.0
2021-12-15 14:55:00,39.94,39.98,39.77,39.78,148837.0,39.94,39.98,39.77,39.78,148837.0
2021-12-15 15:00:00,39.78,40.05,39.78,40.02,86414.0,39.78,40.05,39.78,40.02,86414.0
2021-12-15 15:05:00,40.02,40.22,39.99,40.21,107991.0,40.02,40.22,39.99,40.21,107991.0
2021-12-15 15:10:00,40.2,40.21,40.13,40.16,88913.0,40.2,40.21,40.13,40.16,88913.0
2021-12-15 15:15:00,40.16,40.21,40.14,40.19,135156.0,40.16,40.21,40.14,40.19,135156.0
2021-12-15 15:20:00,40.19,40.27,40.18,40.22,145201.0,40.19,40.27,40.18,40.22,145201.0
2021-12-15 15:25:00,40.22,40.31,40.18,40.3,161505.0,40.22,40.31,40.18,40.3,161505.0
2021-12-15 15:30:00,40.3,40.32,40.23,40.29,186066.0,40.3,40.32,40.23,40.29,186066.0
2021-12-15 15:35:00,40.28,40.36,40.28,40.36,157873.0,40.28,40.36,40.28,40.36,157873.0
2021-12-15 15:40:00,40.36,40.38,40.18,40.19,190422.0,40.36,40.38,40.18,40.19,190422.0
2021-12-15 15:45:00,40.19,40.22,40.02,40.04,228231.0,40.19,40.22,40.02,40.04,228231.0
2021-12-15 15:50:00,40.05,40.15,40.03,40.08,602198.0,40.05,40.15,40.03,40.08,602198.0
2021-12-15 15:55:00,40.08,40.28,40.06,40.25,848144.0,40.08,40.28,40.06,40.25,848144.0
2021-12-16 09:30:00,40.28,40.62,40.26,40.58,167222.0,40.28,40.62,40.26,40.58,167222.0
2021-12-16 09:35:00,40.57,40.61,40.43,40.48,127309.0,40.57,40.61,40.43,40.48,127309.0
2021-12-16 09:40:00,40.49,40.68,40.42,40.68,92113.0,40.49,40.68,40.42,40.68,92113.0
2021-12-16 09:45:00,40.68,40.83,40.66,40.73,87264.0,40.68,40.83,40.66,40.73,87264.0
2021-12-16 09:50:00,40.73,40.85,40.72,40.77,83157.0,40.73,40.85,40.72,40.77,83157.0
2021-12-16 09:55:00,40.77,40.92,40.75,40.84,123826.0,40.77,40.92,40.75,40.84,123826.0
2021-12-16 10:00:00,40.85,40.91,40.77,40.84,127196.0,40.85,40.91,40.77,40.84,127196.0
2021-12-16 10:05:00,40.84,40.89,40.76,40.81,207389.0,40.84,40.89,40.76,40.81,207389.0
2021-12-16 10:10:00,40.82,40.91,40.81,40.87,172223.0,40.82,40.91,40.81,40.87,172223.0
2021-12-16 10:15:00,40.86,40.92,40.82,40.86,149263.0,40.86,40.92,40.82,40.86,149263.0
2021-12-16 10:20:00,40.85,40.87,40.8,40.87,155112.0,40.85,40.87,40.8,40.87,155112.0
2021-12-16 10:25:00,40.87,40.89,40.82,40.84,83924.0,40.87,40.89,40.82,40.84,83924.0
2021-12-16 10:30:00,40.84,41.02,40.83,40.99,156206.0,40.84,41.02,40.83,40.99,156206.0
2021-12-16 10:35:00,40.98,41.01,40.92,40.93,84003.0,40.98,41.01,40.92,40.93,84003.0
2021-12-16 10:40:00,40.93,40.95,40.9,40.93,69757.0,40.93,40.95,40.9,40.93,69757.0
2021-12-16 10:45:00,40.93,40.99,40.85,40.97,69313.0,40.93,40.99,40.85,40.97,69313.0
2021-12-16 10:50:00,40.97,41.09,40.96,41.09,104490.0,40.97,41.09,40.96,41.09,104490.0
2021-12-16 10:55:00,41.09,41.17,41.06,41.09,101706.0,41.09,41.17,41.06,41.09,101706.0
2021-12-16 11:00:00,41.1,41.11,41.03,41.05,99368.0,41.1,41.11,41.03,41.05,99368.0
2021-12-16 11:05:00,41.05,41.07,40.96,41.06,97752.0,41.05,41.07,40.96,41.06,97752.0
2021-12-16 11:10:00,41.05,41.11,41.02,41.05,58445.0,41.05,41.11,41.02,41.05,58445.0
2021-12-16 11:15:00,41.05,41.11,41.04,41.08,91050.0,41.05,41.11,41.04,41.08,91050.0
2021-12-16 11:20:00,41.08,41.08,41.0,41.01,83943.0,41.08,41.08,41.0,41.01,83943.0
2021-12-16 11:25:00,41.01,41.02,40.9,40.91,82105.0,41.01,41.02,40.9,40.91,82105.0
2021-12-16 11:30:00,40.91,40.92,40.86,40.88,95861.0,40.91,40.92,40.86,40.88,95861.0
2021-12-16 11:35:00,40.87,40.88,40.7,40.7,149533.0,40.87,40.88,40.7,40.7,149533.0
2021-12-16 11:40:00,40.7,40.7,40.48,40.54,208825.0,40.7,40.7,40.48,40.54,208825.0
2021-12-16 11:45:00,40.55,40.6,40.51,40.56,90855.0,40.55,40.6,40.51,40.56,90855.0
2021-12-16 11:50:00,40.57,40.61,40.53,40.6,69732.0,40.57,40.61,40.53,40.6,69732.0
2021-12-16 11:55:00,40.59,40.64,40.53,40.55,84770.0,40.59,40.64,40.53,40.55,84770.0
2021-12-16 12:00:00,40.54,40.6,40.54,40.57,61723.0,40.54,40.6,40.54,40.57,61723.0
2021-12-16 12:05:00,40.57,40.57,40.48,40.48,74647.0,40.57,40.57,40.48,40.48,74647.0
2021-12-16 12:10:00,40.48,40.55,40.47,40.51,146692.0,40.48,40.55,40.47,40.51,146692.0
2021-12-16 12:15:00,40.52,40.52,40.45,40.5,78325.0,40.52,40.52,40.45,40.5,78325.0
2021-12-16 12:20:00,40.5,40.51,40.45,40.45,53848.0,40.5,40.51,40.45,40.45,53848.0
2021-12-16 12:25:00,40.46,40.46,40.32,40.34,108450.0,40.46,40.46,40.32,40.34,108450.0
2021-12-16 12:30:00,40.33,40.33,40.25,40.28,122575.0,40.33,40.33,40.25,40.28,122575.0
2021-12-16 12:35:00,40.29,40.31,40.24,40.26,40300.0,40.29,40.31,40.24,40.26,40300.0
2021-12-16 12:40:00,40.26,40.3,40.22,40.3,28986.0,40.26,40.3,40.22,40.3,28986.0
2021-12-16 12:45:00,40.3,40.35,40.22,40.23,202556.0,40.3,40.35,40.22,40.23,202556.0
2021-12-16 12:50:00,40.24,40.39,40.24,40.39,61258.0,40.24,40.39,40.24,40.39,61258.0
2021-12-16 12:55:00,40.39,40.41,40.36,40.41,33710.0,40.39,40.41,40.36,40.41,33710.0
2021-12-16 13:00:00,40.41,40.47,40.4,40.47,31612.0,40.41,40.47,40.4,40.47,31612.0
2021-12-16 13:05:00,40.47,40.47,40.37,40.44,44774.0,40.47,40.47,40.37,40.44,44774.0
2021-12-16 13:10:00,40.45,40.5,40.44,40.47,34696.0,40.45,40.5,40.44,40.47,34696.0
2021-12-16 13:15:00,40.48,40.48,40.39,40.42,30745.0,40.48,40.48,40.39,40.42,30745.0
2021-12-16 13:20:00,40.42,40.48,40.4,40.47,34650.0,40.42,40.48,40.4,40.47,34650.0
2021-12-16 13:25:00,40.47,40.51,40.43,40.5,37534.0,40.47,40.51,40.43,40.5,37534.0
2021-12-16 13:30:00,40.5,40.51,40.46,40.47,30932.0,40.5,40.51,40.46,40.47,30932.0
2021-12-16 13:35:00,40.47,40.7,40.46,40.63,1779338.0,40.47,40.7,40.46,40.63,1779338.0
2021-12-16 13:40:00,40.63,40.71,40.62,40.7,50838.0,40.63,40.71,40.62,40.7,50838.0
2021-12-16 13:45:00,40.7,40.71,40.68,40.71,37800.0,40.7,40.71,40.68,40.71,37800.0
2021-12-16 13:50:00,40.71,40.72,40.62,40.65,55737.0,40.71,40.72,40.62,40.65,55737.0
2021-12-16 13:55:00,40.66,40.67,40.62,40.65,26484.0,40.66,40.67,40.62,40.65,26484.0
2021-12-16 14:00:00,40.65,40.71,40.64,40.7,81400.0,40.65,40.71,40.64,40.7,81400.0
2021-12-16 14:05:00,40.71,40.72,40.65,40.66,40392.0,40.71,40.72,40.65,40.66,40392.0
2021-12-16 14:10:00,40.66,40.71,40.61,40.7,102679.0,40.66,40.71,40.61,40.7,102679.0
2021-12-16 14:15:00,40.71,40.76,40.67,40.68,50996.0,40.71,40.76,40.67,40.68,50996.0
2021-12-16 14:20:00,40.68,40.7,40.56,40.58,76205.0,40.68,40.7,40.56,40.58,76205.0
2021-12-16 14:25:00,40.58,40.63,40.56,40.6,37840.0,40.58,40.63,40.56,40.6,37840.0
2021-12-16 14:30:00,40.61,40.62,40.55,40.57,35659.0,40.61,40.62,40.55,40.57,35659.0
2021-12-16 14:35:00,40.57,40.57,40.52,40.53,75157.0,40.57,40.57,40.52,40.53,75157.0
2021-12-16 14:40:00,40.54,40.55,40.45,40.46,40318.0,40.54,40.55,40.45,40.46,40318.0
2021-12-16 14:45:00,40.46,40.46,40.33,40.34,71654.0,40.46,40.46,40.33,40.34,71654.0
2021-12-16 14:50:00,40.34,40.37,40.3,40.3,45127.0,40.34,40.37,40.3,40.3,45127.0
2021-12-16 14:55:00,40.3,40.41,40.29,40.4,44584.0,40.3,40.41,40.29,40.4,44584.0
2021-12-16 15:00:00,40.39,40.4,40.33,40.38,50650.0,40.39,40.4,40.33,40.38,50650.0
2021-12-16 15:05:00,40.38,40.42,40.32,40.34,54845.0,40.38,40.42,40.32,40.34,54845.0
2021-12-16 15:10:00,40.33,40.39,40.31,40.39,38591.0,40.33,40.39,40.31,40.39,38591.0
2021-12-16 15:15:00,40.39,40.43,40.34,40.42,66091.0,40.39,40.43,40.34,40.42,66091.0
2021-12-16 15:20:00,40.43,40.45,40.37,40.39,96804.0,40.43,40.45,40.37,40.39,96804.0
2021-12-16 15:25:00,40.38,40.48,40.36,40.48,110046.0,40.38,40.48,40.36,40.48,110046.0
2021-12-16 15:30:00,40.48,40.51,40.41,40.46,118156.0,40.48,40.51,40.41,40.46,118156.0
2021-12-16 15:35:00,40.47,40.52,40.43,40.51,220286.0,40.47,40.52,40.43,40.51,220286.0
2021-12-16 15:40:00,40.5,40.52,40.38,40.39,166317.0,40.5,40.52,40.38,40.39,166317.0
2021-12-16 15:45:00,40.39,40.43,40.34,40.4,263009.0,40.39,40.43,40.34,40.4,263009.0
2021-12-16 15:50:00,40.4,40.55,40.36,40.48,357847.0,40.4,40.55,40.36,40.48,357847.0
2021-12-16 15:55:00,40.48,40.51,40.41,40.44,713641.0,40.48,40.51,40.41,40.44,713641.0
2021-12-17 09:30:00,40.38,40.65,40.35,40.59,994900.0,40.38,40.65,40.35,40.59,994900.0
2021-12-17 09:35:00,40.59,40.64,40.27,40.33,72432.0,40.59,40.64,40.27,40.33,72432.0
2021-12-17 09:40:00,40.35,40.4,40.21,40.24,117321.0,40.35,40.4,40.21,40.24,117321.0
2021-12-17 09:45:00,40.23,40.27,40.12,40.23,435888.0,40.23,40.27,40.12,40.23,435888.0
2021-12-17 09:50:00,40.24,40.35,40.21,40.3,172418.0,40.24,40.35,40.21,40.3,172418.0
2021-12-17 09:55:00,40.29,40.48,40.27,40.45,83773.0,40.29,40.48,40.27,40.45,83773.0
2021-12-17 10:00:00,40.44,40.54,40.43,40.53,67939.0,40.44,40.54,40.43,40.53,67939.0
2021-12-17 10:05:00,40.54,40.61,40.49,40.59,82846.0,40.54,40.61,40.49,40.59,82846.0
2021-12-17 10:10:00,40.59,40.72,40.48,40.49,77430.0,40.59,40.72,40.48,40.49,77430.0
2021-12-17 10:15:00,40.48,40.5,40.36,40.44,38299.0,40.48,40.5,40.36,40.44,38299.0
2021-12-17 10:20:00,40.45,40.46,40.37,40.42,49286.0,40.45,40.46,40.37,40.42,49286.0
2021-12-17 10:25:00,40.41,40.49,40.39,40.49,33746.0,40.41,40.49,40.39,40.49,33746.0
2021-12-17 10:30:00,40.5,40.7,40.49,40.68,51382.0,40.5,40.7,40.49,40.68,51382.0
2021-12-17 10:35:00,40.69,40.76,40.68,40.74,40882.0,40.69,40.76,40.68,40.74,40882.0
2021-12-17 10:40:00,40.75,40.8,40.72,40.73,36436.0,40.75,40.8,40.72,40.73,36436.0
2021-12-17 10:45:00,40.73,40.81,40.72,40.79,41597.0,40.73,40.81,40.72,40.79,41597.0
2021-12-17 10:50:00,40.79,40.95,40.76,40.94,35536.0,40.79,40.95,40.76,40.94,35536.0
2021-12-17 10:55:00,40.93,40.96,40.87,40.91,30018.0,40.93,40.96,40.87,40.91,30018.0
2021-12-17 11:00:00,40.91,41.01,40.9,40.99,47604.0,40.91,41.01,40.9,40.99,47604.0
2021-12-17 11:05:00,41.0,41.12,40.99,41.05,31033.0,41.0,41.12,40.99,41.05,31033.0
2021-12-17 11:10:00,41.05,41.21,41.05,41.16,42859.0,41.05,41.21,41.05,41.16,42859.0
2021-12-17 11:15:00,41.16,41.23,41.14,41.23,29761.0,41.16,41.23,41.14,41.23,29761.0
2021-12-17 11:20:00,41.23,41.24,41.18,41.18,23209.0,41.23,41.24,41.18,41.18,23209.0
2021-12-17 11:25:00,41.18,41.25,41.16,41.19,22942.0,41.18,41.25,41.16,41.19,22942.0
2021-12-17 11:30:00,41.2,41.24,41.14,41.14,36433.0,41.2,41.24,41.14,41.14,36433.0
2021-12-17 11:35:00,41.15,41.16,41.07,41.11,35752.0,41.15,41.16,41.07,41.11,35752.0
2021-12-17 11:40:00,41.1,41.1,41.03,41.05,37235.0,41.1,41.1,41.03,41.05,37235.0
2021-12-17 11:45:00,41.05,41.1,40.99,41.04,45134.0,41.05,41.1,40.99,41.04,45134.0
2021-12-17 11:50:00,41.03,41.13,41.03,41.11,29896.0,41.03,41.13,41.03,41.11,29896.0
2021-12-17 11:55:00,41.09,41.2,41.08,41.19,45922.0,41.09,41.2,41.08,41.19,45922.0
2021-12-17 12:00:00,41.18,41.24,41.14,41.23,27525.0,41.18,41.24,41.14,41.23,27525.0
2021-12-17 12:05:00,41.24,41.28,41.2,41.27,56779.0,41.24,41.28,41.2,41.27,56779.0
2021-12-17 12:10:00,41.29,41.35,41.28,41.34,31857.0,41.29,41.35,41.28,41.34,31857.0
2021-12-17 12:15:00,41.34,41.37,41.31,41.33,22823.0,41.34,41.37,41.31,41.33,22823.0
2021-12-17 12:20:00,41.34,41.41,41.34,41.36,21123.0,41.34,41.41,41.34,41.36,21123.0
2021-12-17 12:25:00,41.35,41.38,41.33,41.38,29112.0,41.35,41.38,41.33,41.38,29112.0
2021-12-17 12:30:00,41.38,41.45,41.36,41.4,27528.0,41.38,41.45,41.36,41.4,27528.0
2021-12-17 12:35:00,41.41,41.45,41.39,41.43,22954.0,41.41,41.45,41.39,41.43,22954.0
2021-12-17 12:40:00,41.43,41.48,41.41,41.43,25701.0,41.43,41.48,41.41,41.43,25701.0
2021-12-17 12:45:00,41.45,41.47,41.42,41.46,82525.0,41.45,41.47,41.42,41.46,82525.0
2021-12-17 12:50:00,41.45,41.46,41.34,41.4,26623.0,41.45,41.46,41.34,41.4,26623.0
2021-12-17 12:55:00,41.41,41.42,41.35,41.37,22546.0,41.41,41.42,41.35,41.37,22546.0
2021-12-17 13:00:00,41.37,41.38,41.34,41.38,16666.0,41.37,41.38,41.34,41.38,16666.0
2021-12-17 13:05:00,41.37,41.38,41.34,41.37,24037.0,41.37,41.38,41.34,41.37,24037.0
2021-12-17 13:10:00,41.37,41.39,41.31,41.31,28281.0,41.37,41.39,41.31,41.31,28281.0
2021-12-17 13:15:00,41.31,41.36,41.31,41.36,21374.0,41.31,41.36,41.31,41.36,21374.0
2021-12-17 13:20:00,41.37,41.4,41.34,41.37,29034.0,41.37,41.4,41.34,41.37,29034.0
2021-12-17 13:25:00,41.37,41.42,41.37,41.41,27774.0,41.37,41.42,41.37,41.41,27774.0
2021-12-17 13:30:00,41.41,41.45,41.39,41.41,27691.0,41.41,41.45,41.39,41.41,27691.0
2021-12-17 13:35:00,41.41,41.45,41.39,41.42,32871.0,41.41,41.45,41.39,41.42,32871.0
2021-12-17 13:40:00,41.43,41.43,41.37,41.39,23367.0,41.43,41.43,41.37,41.39,23367.0
2021-12-17 13:45:00,41.39,41.45,41.37,41.45,29026.0,41.39,41.45,41.37,41.45,29026.0
2021-12-17 13:50:00,41.45,41.45,41.39,41.39,23736.0,41.45,41.45,41.39,41.39,23736.0
2021-12-17 13:55:00,41.39,41.44,41.34,41.44,44924.0,41.39,41.44,41.34,41.44,44924.0
2021-12-17 14:00:00,41.45,41.47,41.4,41.4,42721.0,41.45,41.47,41.4,41.4,42721.0
2021-12-17 14:05:00,41.4,41.4,41.35,41.36,20162.0,41.4,41.4,41.35,41.36,20162.0
2021-12-17 14:10:00,41.36,41.39,41.33,41.34,27925.0,41.36,41.39,41.33,41.34,27925.0
2021-12-17 14:15:00,41.33,41.34,41.28,41.29,29172.0,41.33,41.34,41.28,41.29,29172.0
2021-12-17 14:20:00,41.28,41.31,41.25,41.31,22147.0,41.28,41.31,41.25,41.31,22147.0
2021-12-17 14:25:00,41.31,41.32,41.21,41.24,45607.0,41.31,41.32,41.21,41.24,45607.0
2021-12-17 14:30:00,41.24,41.29,41.18,41.21,72580.0,41.24,41.29,41.18,41.21,72580.0
2021-12-17 14:35:00,41.2,41.21,41.13,41.16,27178.0,41.2,41.21,41.13,41.16,27178.0
2021-12-17 14:40:00,41.16,41.21,41.15,41.2,37186.0,41.16,41.21,41.15,41.2,37186.0
2021-12-17 14:45:00,41.21,41.27,41.2,41.24,22603.0,41.21,41.27,41.2,41.24,22603.0
2021-12-17 14:50:00,41.24,41.25,41.19,41.21,34642.0,41.24,41.25,41.19,41.21,34642.0
2021-12-17 14:55:00,41.2,41.25,41.19,41.22,32229.0,41.2,41.25,41.19,41.22,32229.0
2021-12-17 15:00:00,41.22,41.29,41.16,41.17,66621.0,41.22,41.29,41.16,41.17,66621.0
2021-12-17 15:05:00,41.18,41.21,41.13,41.15,44641.0,41.18,41.21,41.13,41.15,44641.0
2021-12-17 15:10:00,41.15,41.15,41.08,41.09,36634.0,41.15,41.15,41.08,41.09,36634.0
2021-12-17 15:15:00,41.09,41.11,41.01,41.06,44712.0,41.09,41.11,41.01,41.06,44712.0
2021-12-17 15:20:00,41.06,41.1,41.05,41.08,24841.0,41.06,41.1,41.05,41.08,24841.0
2021-12-17 15:25:00,41.07,41.07,40.98,41.01,33041.0,41.07,41.07,40.98,41.01,33041.0
2021-12-17 15:30:00,41.02,41.04,40.91,40.96,82177.0,41.02,41.04,40.91,40.96,82177.0
2021-12-17 15:35:00,40.96,41.01,40.91,41.01,85267.0,40.96,41.01,40.91,41.01,85267.0
2021-12-17 15:40:00,41.0,41.04,40.98,40.98,79448.0,41.0,41.04,40.98,40.98,79448.0
2021-12-17 15:45:00,40.98,41.01,40.89,40.89,119153.0,40.98,41.01,40.89,40.89,119153.0
2021-12-17 15:50:00,40.9,40.93,40.82,40.88,181075.0,40.9,40.93,40.82,40.88,181075.0
2021-12-17 15:55:00,40.87,40.95,40.81,40.86,427650.0,40.87,40.95,40.81,40.86,427650.0
2021-12-20 09:30:00,40.31,40.31,39.82,39.92,207574.0,40.31,40.31,39.82,39.92,207574.0
2021-12-20 09:35:00,39.92,40.09,39.7,39.72,119006.0,39.92,40.09,39.7,39.72,119006.0
2021-12-20 09:40:00,39.68,39.7,39.46,39.58,152198.0,39.68,39.7,39.46,39.58,152198.0
2021-12-20 09:45:00,39.57,39.57,39.33,39.33,153353.0,39.57,39.57,39.33,39.33,153353.0
2021-12-20 09:50:00,39.33,39.41,39.27,39.35,118465.0,39.33,39.41,39.27,39.35,118465.0
2021-12-20 09:55:00,39.35,39.54,39.33,39.54,132842.0,39.35,39.54,39.33,39.54,132842.0
2021-12-20 10:00:00,39.55,39.72,39.52,39.71,76171.0,39.55,39.72,39.52,39.71,76171.0
2021-12-20 10:05:00,39.72,39.72,39.51,39.57,72243.0,39.72,39.72,39.51,39.57,72243.0
2021-12-20 10:10:00,39.57,39.63,39.48,39.49,90869.0,39.57,39.63,39.48,39.49,90869.0
2021-12-20 10:15:00,39.48,39.56,39.46,39.48,63412.0,39.48,39.56,39.46,39.48,63412.0
2021-12-20 10:20:00,39.48,39.51,39.4,39.45,100948.0,39.48,39.51,39.4,39.45,100948.0
2021-12-20 10:25:00,39.45,39.57,39.41,39.52,77877.0,39.45,39.57,39.41,39.52,77877.0
2021-12-20 10:30:00,39.52,39.56,39.45,39.46,84130.0,39.52,39.56,39.45,39.46,84130.0
2021-12-20 10:35:00,39.47,39.53,39.39,39.42,105713.0,39.47,39.53,39.39,39.42,105713.0
2021-12-20 10:40:00,39.41,39.46,39.37,39.46,79262.0,39.41,39.46,39.37,39.46,79262.0
2021-12-20 10:45:00,39.45,39.46,39.36,39.38,61415.0,39.45,39.46,39.36,39.38,61415.0
2021-12-20 10:50:00,39.38,39.43,39.35,39.43,65629.0,39.38,39.43,39.35,39.43,65629.0
2021-12-20 10:55:00,39.43,39.54,39.42,39.54,78120.0,39.43,39.54,39.42,39.54,78120.0
2021-12-20 11:00:00,39.54,39.54,39.38,39.39,118639.0,39.54,39.54,39.38,39.39,118639.0
2021-12-20 11:05:00,39.39,39.46,39.38,39.46,102659.0,39.39,39.46,39.38,39.46,102659.0
2021-12-20 11:10:00,39.45,39.5,39.41,39.43,76638.0,39.45,39.5,39.41,39.43,76638.0
2021-12-20 11:15:00,39.43,39.44,39.34,39.41,68804.0,39.43,39.44,39.34,39.41,68804.0
2021-12-20 11:20:00,39.41,39.51,39.38,39.49,75319.0,39.41,39.51,39.38,39.49,75319.0
2021-12-20 11:25:00,39.49,39.5,39.43,39.48,58127.0,39.49,39.5,39.43,39.48,58127.0
2021-12-20 11:30:00,39.48,39.49,39.42,39.47,49936.0,39.48,39.49,39.42,39.47,49936.0
2021-12-20 11:35:00,39.47,39.51,39.42,39.51,43065.0,39.47,39.51,39.42,39.51,43065.0
2021-12-20 11:40:00,39.51,39.51,39.47,39.5,57879.0,39.51,39.51,39.47,39.5,57879.0
2021-12-20 11:45:00,39.49,39.49,39.39,39.44,49740.0,39.49,39.49,39.39,39.44,49740.0
2021-12-20 11:50:00,39.44,39.61,39.43,39.59,60936.0,39.44,39.61,39.43,39.59,60936.0
2021-12-20 11:55:00,39.59,39.61,39.53,39.56,47819.0,39.59,39.61,39.53,39.56,47819.0
2021-12-20 12:00:00,39.57,39.57,39.5,39.55,28786.0,39.57,39.57,39.5,39.55,28786.0
2021-12-20 12:05:00,39.54,39.58,39.51,39.55,30789.0,39.54,39.58,39.51,39.55,30789.0
2021-12-20 12:10:00,39.55,39.59,39.45,39.49,49928.0,39.55,39.59,39.45,39.49,49928.0
2021-12-20 12:15:00,39.48,39.54,39.46,39.52,60533.0,39.48,39.54,39.46,39.52,60533.0
2021-12-20 12:20:00,39.52,39.54,39.43,39.45,69285.0,39.52,39.54,39.43,39.45,69285.0
2021-12-20 12:25:00,39.46,39.52,39.45,39.51,56620.0,39.46,39.52,39.45,39.51,56620.0
2021-12-20 12:30:00,39.51,39.51,39.46,39.47,37092.0,39.51,39.51,39.46,39.47,37092.0
2021-12-20 12:35:00,39.48,39.52,39.45,39.46,47497.0,39.48,39.52,39.45,39.46,47497.0
2021-12-20 12:40:00,39.48,39.52,39.46,39.5,82635.0,39.48,39.52,39.46,39.5,82635.0
2021-12-20 12:45:00,39.5,39.57,39.49,39.55,58840.0,39.5,39.57,39.49,39.55,58840.0
2021-12-20 12:50:00,39.55,39.61,39.55,39.61,37001.0,39.55,39.61,39.55,39.61,37001.0
2021-12-20 12:55:00,39.6,39.6,39.55,39.57,60020.0,39.6,39.6,39.55,39.57,60020.0
2021-12-20 13:00:00,39.57,39.57,39.54,39.55,61824.0,39.57,39.57,39.54,39.55,61824.0
2021-12-20 13:05:00,39.55,39.59,39.54,39.59,68736.0,39.55,39.59,39.54,39.59,68736.0
2021-12-20 13:10:00,39.59,39.66,39.58,39.65,44844.0,39.59,39.66,39.58,39.65,44844.0
2021-12-20 13:15:00,39.65,39.65,39.58,39.59,45667.0,39.65,39.65,39.58,39.59,45667.0
2021-12-20 13:20:00,39.59,39.63,39.57,39.61,64050.0,39.59,39.63,39.57,39.61,64050.0
2021-12-20 13:25:00,39.62,39.62,39.59,39.62,27571.0,39.62,39.62,39.59,39.62,27571.0
2021-12-20 13:30:00,39.61,39.62,39.58,39.61,47755.0,39.61,39.62,39.58,39.61,47755.0
2021-12-20 13:35:00,39.61,39.75,39.6,39.75,35843.0,39.61,39.75,39.6,39.75,35843.0
2021-12-20 13:40:00,39.75,39.81,39.71,39.72,41753.0,39.75,39.81,39.71,39.72,41753.0
2021-12-20 13:45:00,39.72,39.73,39.7,39.72,38076.0,39.72,39.73,39.7,39.72,38076.0
2021-12-20 13:50:00,39.72,39.73,39.64,39.72,60733.0,39.72,39.73,39.64,39.72,60733.0
2021-12-20 13:55:00,39.72,39.76,39.7,39.73,38277.0,39.72,39.76,39.7,39.73,38277.0
2021-12-20 14:00:00,39.73,39.74,39.68,39.7,57001.0,39.73,39.74,39.68,39.7,57001.0
2021-12-20 14:05:00,39.7,39.71,39.64,39.66,40060.0,39.7,39.71,39.64,39.66,40060.0
2021-12-20 14:10:00,39.65,39.68,39.62,39.67,103869.0,39.65,39.68,39.62,39.67,103869.0
2021-12-20 14:15:00,39.66,39.7,39.63,39.64,124213.0,39.66,39.7,39.63,39.64,124213.0
2021-12-20 14:20:00,39.64,39.65,39.57,39.57,49503.0,39.64,39.65,39.57,39.57,49503.0
2021-12-20 14:25:00,39.58,39.58,39.54,39.58,30923.0,39.58,39.58,39.54,39.58,30923.0
2021-12-20 14:30:00,39.58,39.61,39.56,39.58,55406.0,39.58,39.61,39.56,39.58,55406.0
2021-12-20 14:35:00,39.58,39.59,39.54,39.56,56239.0,39.58,39.59,39.54,39.56,56239.0
2021-12-20 14:40:00,39.56,39.59,39.55,39.55,104541.0,39.56,39.59,39.55,39.55,104541.0
2021-12-20 14:45:00,39.55,39.58,39.53,39.58,38093.0,39.55,39.58,39.53,39.58,38093.0
2021-12-20 14:50:00,39.58,39.67,39.57,39.66,108409.0,39.58,39.67,39.57,39.66,108409.0
2021-12-20 14:55:00,39.64,39.66,39.58,39.62,973989.0,39.64,39.66,39.58,39.62,973989.0
2021-12-20 15:00:00,39.62,39.66,39.6,39.6,50936.0,39.62,39.66,39.6,39.6,50936.0
2021-12-20 15:05:00,39.6,39.62,39.55,39.57,50029.0,39.6,39.62,39.55,39.57,50029.0
2021-12-20 15:10:00,39.58,39.62,39.56,39.58,52929.0,39.58,39.62,39.56,39.58,52929.0
2021-12-20 15:15:00,39.58,39.65,39.56,39.64,106948.0,39.58,39.65,39.56,39.64,106948.0
2021-12-20 15:20:00,39.65,39.73,39.58,39.59,525555.0,39.65,39.73,39.58,39.59,525555.0
2021-12-20 15:25:00,39.59,39.64,39.58,39.61,71515.0,39.59,39.64,39.58,39.61,71515.0
2021-12-20 15:30:00,39.61,39.61,39.52,39.53,97723.0,39.61,39.61,39.52,39.53,97723.0
2021-12-20 15:35:00,39.53,39.57,39.51,39.52,85944.0,39.53,39.57,39.51,39.52,85944.0
2021-12-20 15:40:00,39.52,39.57,39.49,39.51,130329.0,39.52,39.57,39.49,39.51,130329.0
2021-12-20 15:45:00,39.5,39.52,39.41,39.41,370336.0,39.5,39.52,39.41,39.41,370336.0
2021-12-20 15:50:00,39.42,39.61,39.4,39.58,666591.0,39.42,39.61,39.4,39.58,666591.0
2021-12-20 15:55:00,39.57,39.62,39.5,39.5,998711.0,39.57,39.62,39.5,39.5,998711.0
2021-12-21 09:30:00,39.97,40.16,39.83,40.03,269388.0,39.97,40.16,39.83,40.03,269388.0
2021-12-21 09:35:00,40.02,40.29,40.02,40.13,363400.0,40.02,40.29,40.02,40.13,363400.0
2021-12-21 09:40:00,40.13,40.17,40.06,40.14,216273.0,40.13,40.17,40.06,40.14,216273.0
2021-12-21 09:45:00,40.14,40.43,40.12,40.29,344541.0,40.14,40.43,40.12,40.29,344541.0
2021-12-21 09:50:00,40.28,40.33,40.2,40.28,158531.0,40.28,40.33,40.2,40.28,158531.0
2021-12-21 09:55:00,40.26,40.38,40.26,40.29,142895.0,40.26,40.38,40.26,40.29,142895.0
2021-12-21 10:00:00,40.3,40.41,40.3,40.34,129320.0,40.3,40.41,40.3,40.34,129320.0
2021-12-21 10:05:00,40.34,40.57,40.33,40.57,156032.0,40.34,40.57,40.33,40.57,156032.0
2021-12-21 10:10:00,40.57,40.65,40.51,40.64,130697.0,40.57,40.65,40.51,40.64,130697.0
2021-12-21 10:15:00,40.65,40.79,40.63,40.79,234780.0,40.65,40.79,40.63,40.79,234780.0
2021-12-21 10:20:00,40.79,40.84,40.64,40.68,140355.0,40.79,40.84,40.64,40.68,140355.0
2021-12-21 10:25:00,40.68,40.68,40.49,40.58,137090.0,40.68,40.68,40.49,40.58,137090.0
2021-12-21 10:30:00,40.58,40.67,40.57,40.65,86469.0,40.58,40.67,40.57,40.65,86469.0
2021-12-21 10:35:00,40.65,40.77,40.65,40.75,210540.0,40.65,40.77,40.65,40.75,210540.0
2021-12-21 10:40:00,40.76,40.78,40.7,40.75,94331.0,40.76,40.78,40.7,40.75,94331.0
2021-12-21 10:45:00,40.75,40.77,40.67,40.71,123743.0,40.75,40.77,40.67,40.71,123743.0
2021-12-21 10:50:00,40.7,40.75,40.62,40.71,93721.0,40.7,40.75,40.62,40.71,93721.0
2021-12-21 10:55:00,40.71,40.76,40.68,40.69,61178.0,40.71,40.76,40.68,40.69,61178.0
2021-12-21 11:00:00,40.69,40.77,40.65,40.77,259793.0,40.69,40.77,40.65,40.77,259793.0
2021-12-21 11:05:00,40.77,40.94,40.77,40.94,125346.0,40.77,40.94,40.77,40.94,125346.0
2021-12-21 11:10:00,40.95,41.01,40.93,40.99,136797.0,40.95,41.01,40.93,40.99,136797.0
2021-12-21 11:15:00,41.0,41.0,40.86,40.87,57268.0,41.0,41.0,40.86,40.87,57268.0
2021-12-21 11:20:00,40.87,40.9,40.8,40.82,30397.0,40.87,40.9,40.8,40.82,30397.0
2021-12-21 11:25:00,40.82,40.84,40.79,40.82,25442.0,40.82,40.84,40.79,40.82,25442.0
2021-12-21 11:30:00,40.83,40.83,40.74,40.79,44665.0,40.83,40.83,40.74,40.79,44665.0
2021-12-21 11:35:00,40.79,40.84,40.77,40.8,28689.0,40.79,40.84,40.77,40.8,28689.0
2021-12-21 11:40:00,40.81,40.87,40.78,40.83,48901.0,40.81,40.87,40.78,40.83,48901.0
2021-12-21 11:45:00,40.84,40.87,40.8,40.82,24065.0,40.84,40.87,40.8,40.82,24065.0
2021-12-21 11:50:00,40.83,40.85,40.8,40.82,27600.0,40.83,40.85,40.8,40.82,27600.0
2021-12-21 11:55:00,40.82,40.82,40.74,40.79,46968.0,40.82,40.82,40.74,40.79,46968.0
2021-12-21 12:00:00,40.8,40.83,40.75,40.8,58594.0,40.8,40.83,40.75,40.8,58594.0
2021-12-21 12:05:00,40.79,40.84,40.79,40.82,48727.0,40.79,40.84,40.79,40.82,48727.0
2021-12-21 12:10:00,40.82,40.85,40.8,40.84,38722.0,40.82,40.85,40.8,40.84,38722.0
2021-12-21 12:15:00,40.83,40.85,40.78,40.79,27910.0,40.83,40.85,40.78,40.79,27910.0
2021-12-21 12:20:00,40.79,40.83,40.77,40.83,75565.0,40.79,40.83,40.77,40.83,75565.0
2021-12-21 12:25:00,40.82,40.84,40.79,40.83,45366.0,40.82,40.84,40.79,40.83,45366.0
2021-12-21 12:30:00,40.82,40.84,40.82,40.82,30809.0,40.82,40.84,40.82,40.82,30809.0
2021-12-21 12:35:00,40.83,40.83,40.78,40.8,39905.0,40.83,40.83,40.78,40.8,39905.0
2021-12-21 12:40:00,40.8,40.85,40.79,40.8,34548.0,40.8,40.85,40.79,40.8,34548.0
2021-12-21 12:45:00,40.81,40.82,40.79,40.81,28327.0,40.81,40.82,40.79,40.81,28327.0
2021-12-21 12:50:00,40.81,40.89,40.8,40.87,62742.0,40.81,40.89,40.8,40.87,62742.0
2021-12-21 12:55:00,40.88,40.88,40.81,40.83,70247.0,40.88,40.88,40.81,40.83,70247.0
2021-12-21 13:00:00,40.82,40.85,40.79,40.83,29412.0,40.82,40.85,40.79,40.83,29412.0
2021-12-21 13:05:00,40.83,40.87,40.82,40.86,22870.0,40.83,40.87,40.82,40.86,22870.0
2021-12-21 13:10:00,40.86,40.86,40.78,40.8,83457.0,40.86,40.86,40.78,40.8,83457.0
2021-12-21 13:15:00,40.79,40.8,40.78,40.8,9832.0,40.79,40.8,40.78,40.8,9832.0
2021-12-21 13:20:00,40.8,40.87,40.79,40.85,41822.0,40.8,40.87,40.79,40.85,41822.0
2021-12-21 13:25:00,40.84,40.87,40.83,40.87,32576.0,40.84,40.87,40.83,40.87,32576.0
2021-12-21 13:30:00,40.86,40.89,40.84,40.88,42917.0,40.86,40.89,40.84,40.88,42917.0
2021-12-21 13:35:00,40.88,40.92,40.86,40.89,33366.0,40.88,40.92,40.86,40.89,33366.0
2021-12-21 13:40:00,40.89,40.95,40.88,40.95,36974.0,40.89,40.95,40.88,40.95,36974.0
2021-12-21 13:45:00,40.95,41.02,40.94,41.02,90769.0,40.95,41.02,40.94,41.02,90769.0
2021-12-21 13:50:00,41.02,41.05,40.98,41.0,84468.0,41.02,41.05,40.98,41.0,84468.0
2021-12-21 13:55:00,41.0,41.0,40.92,40.93,79258.0,41.0,41.0,40.92,40.93,79258.0
2021-12-21 14:00:00,40.94,40.96,40.89,40.95,79936.0,40.94,40.96,40.89,40.95,79936.0
2021-12-21 14:05:00,40.95,40.95,40.89,40.9,112699.0,40.95,40.95,40.89,40.9,112699.0
2021-12-21 14:10:00,40.9,40.95,40.87,40.9,53697.0,40.9,40.95,40.87,40.9,53697.0
2021-12-21 14:15:00,40.9,40.9,40.86,40.88,42087.0,40.9,40.9,40.86,40.88,42087.0
2021-12-21 14:20:00,40.88,40.91,40.85,40.86,60392.0,40.88,40.91,40.85,40.86,60392.0
2021-12-21 14:25:00,40.87,41.01,40.86,41.0,210289.0,40.87,41.01,40.86,41.0,210289.0
2021-12-21 14:30:00,41.0,41.03,40.94,41.0,83298.0,41.0,41.03,40.94,41.0,83298.0
2021-12-21 14:35:00,41.0,41.0,40.96,40.97,86704.0,41.0,41.0,40.96,40.97,86704.0
2021-12-21 14:40:00,40.97,40.99,40.93,40.96,34567.0,40.97,40.99,40.93,40.96,34567.0
2021-12-21 14:45:00,40.96,40.99,40.95,40.98,29198.0,40.96,40.99,40.95,40.98,29198.0
2021-12-21 14:50:00,40.98,41.0,40.96,40.98,33205.0,40.98,41.0,40.96,40.98,33205.0
2021-12-21 14:55:00,40.98,41.02,40.96,40.98,69910.0,40.98,41.02,40.96,40.98,69910.0
2021-12-21 15:00:00,40.99,41.02,40.99,41.01,49507.0,40.99,41.02,40.99,41.01,49507.0
2021-12-21 15:05:00,41.01,41.04,40.97,40.98,161383.0,41.01,41.04,40.97,40.98,161383.0
2021-12-21 15:10:00,40.98,41.1,40.98,41.1,209540.0,40.98,41.1,40.98,41.1,209540.0
2021-12-21 15:15:00,41.1,41.11,41.05,41.07,55037.0,41.1,41.11,41.05,41.07,55037.0
2021-12-21 15:20:00,41.07,41.07,41.02,41.04,45009.0,41.07,41.07,41.02,41.04,45009.0
2021-12-21 15:25:00,41.05,41.06,41.0,41.01,68231.0,41.05,41.06,41.0,41.01,68231.0
2021-12-21 15:30:00,41.01,41.01,40.96,40.99,81177.0,41.01,41.01,40.96,40.99,81177.0
2021-12-21 15:35:00,41.0,41.01,40.96,40.98,73738.0,41.0,41.01,40.96,40.98,73738.0
2021-12-21 15:40:00,40.98,40.98,40.95,40.98,58998.0,40.98,40.98,40.95,40.98,58998.0
2021-12-21 15:45:00,40.98,40.98,40.91,40.96,134513.0,40.98,40.98,40.91,40.96,134513.0
2021-12-21 15:50:00,40.96,41.07,40.95,41.07,209150.0,40.96,41.07,40.95,41.07,209150.0
2021-12-21 15:55:00,41.06,41.15,41.05,41.11,502115.0,41.06,41.15,41.05,41.11,502115.0
2021-12-22 09:30:00,41.06,41.26,41.0,41.13,94019.0,41.06,41.26,41.0,41.13,94019.0
2021-12-22 09:35:00,41.14,41.35,41.14,41.32,72163.0,41.14,41.35,41.14,41.32,72163.0
2021-12-22 09:40:00,41.32,41.33,41.16,41.23,59309.0,41.32,41.33,41.16,41.23,59309.0
2021-12-22 09:45:00,41.23,41.28,41.1,41.16,232365.0,41.23,41.28,41.1,41.16,232365.0
2021-12-22 09:50:00,41.16,41.26,41.1,41.16,54386.0,41.16,41.26,41.1,41.16,54386.0
2021-12-22 09:55:00,41.16,41.17,41.01,41.09,53518.0,41.16,41.17,41.01,41.09,53518.0
2021-12-22 10:00:00,41.09,41.22,41.08,41.2,45051.0,41.09,41.22,41.08,41.2,45051.0
2021-12-22 10:05:00,41.19,41.19,41.07,41.08,58325.0,41.19,41.19,41.07,41.08,58325.0
2021-12-22 10:10:00,41.08,41.29,41.07,41.29,38285.0,41.08,41.29,41.07,41.29,38285.0
2021-12-22 10:15:00,41.28,41.31,41.19,41.22,47343.0,41.28,41.31,41.19,41.22,47343.0
2021-12-22 10:20:00,41.21,41.21,41.12,41.15,58384.0,41.21,41.21,41.12,41.15,58384.0
2021-12-22 10:25:00,41.16,41.25,41.15,41.23,23238.0,41.16,41.25,41.15,41.23,23238.0
2021-12-22 10:30:00,41.23,41.34,41.23,41.3,27888.0,41.23,41.34,41.23,41.3,27888.0
2021-12-22 10:35:00,41.3,41.35,41.23,41.27,50775.0,41.3,41.35,41.23,41.27,50775.0
2021-12-22 10:40:00,41.26,41.34,41.23,41.33,44469.0,41.26,41.34,41.23,41.33,44469.0
2021-12-22 10:45:00,41.33,41.38,41.32,41.37,62481.0,41.33,41.38,41.32,41.37,62481.0
2021-12-22 10:50:00,41.38,41.46,41.36,41.43,83230.0,41.38,41.46,41.36,41.43,83230.0
2021-12-22 10:55:00,41.43,41.48,41.36,41.45,80968.0,41.43,41.48,41.36,41.45,80968.0
2021-12-22 11:00:00,41.46,41.52,41.43,41.52,97311.0,41.46,41.52,41.43,41.52,97311.0
2021-12-22 11:05:00,41.51,41.58,41.49,41.58,37509.0,41.51,41.58,41.49,41.58,37509.0
2021-12-22 11:10:00,41.58,41.58,41.48,41.54,122398.0,41.58,41.58,41.48,41.54,122398.0
2021-12-22 11:15:00,41.53,41.55,41.5,41.52,65531.0,41.53,41.55,41.5,41.52,65531.0
2021-12-22 11:20:00,41.52,41.53,41.47,41.49,49655.0,41.52,41.53,41.47,41.49,49655.0
2021-12-22 11:25:00,41.48,41.54,41.47,41.52,130809.0,41.48,41.54,41.47,41.52,130809.0
2021-12-22 11:30:00,41.51,41.53,41.46,41.5,65919.0,41.51,41.53,41.46,41.5,65919.0
2021-12-22 11:35:00,41.5,41.51,41.47,41.48,48613.0,41.5,41.51,41.47,41.48,48613.0
2021-12-22 11:40:00,41.47,41.5,41.46,41.48,47875.0,41.47,41.5,41.46,41.48,47875.0
2021-12-22 11:45:00,41.48,41.56,41.47,41.55,33965.0,41.48,41.56,41.47,41.55,33965.0
2021-12-22 11:50:00,41.56,41.58,41.48,41.49,53247.0,41.56,41.58,41.48,41.49,53247.0
2021-12-22 11:55:00,41.48,41.6,41.46,41.59,65684.0,41.48,41.6,41.46,41.59,65684.0
2021-12-22 12:00:00,41.6,41.61,41.55,41.58,36896.0,41.6,41.61,41.55,41.58,36896.0
2021-12-22 12:05:00,41.58,41.64,41.56,41.61,92484.0,41.58,41.64,41.56,41.61,92484.0
2021-12-22 12:10:00,41.61,41.64,41.59,41.64,42021.0,41.61,41.64,41.59,41.64,42021.0
2021-12-22 12:15:00,41.64,41.65,41.62,41.63,38470.0,41.64,41.65,41.62,41.63,38470.0
2021-12-22 12:20:00,41.63,41.7,41.62,41.66,95166.0,41.63,41.7,41.62,41.66,95166.0
2021-12-22 12:25:00,41.66,41.78,41.65,41.77,59149.0,41.66,41.78,41.65,41.77,59149.0
2021-12-22 12:30:00,41.77,41.82,41.76,41.79,82522.0,41.77,41.82,41.76,41.79,82522.0
2021-12-22 12:35:00,41.79,41.8,41.71,41.73,36201.0,41.79,41.8,41.71,41.73,36201.0
2021-12-22 12:40:00,41.73,41.79,41.73,41.77,39741.0,41.73,41.79,41.73,41.77,39741.0
2021-12-22 12:45:00,41.77,41.8,41.75,41.76,23063.0,41.77,41.8,41.75,41.76,23063.0
2021-12-22 12:50:00,41.75,41.82,41.74,41.82,32403.0,41.75,41.82,41.74,41.82,32403.0
2021-12-22 12:55:00,41.82,41.84,41.8,41.8,60870.0,41.82,41.84,41.8,41.8,60870.0
2021-12-22 13:00:00,41.8,41.84,41.78,41.83,39612.0,41.8,41.84,41.78,41.83,39612.0
2021-12-22 13:05:00,41.83,41.91,41.8,41.87,178236.0,41.83,41.91,41.8,41.87,178236.0
2021-12-22 13:10:00,41.86,41.87,41.81,41.84,32970.0,41.86,41.87,41.81,41.84,32970.0
2021-12-22 13:15:00,41.84,41.89,41.82,41.83,81673.0,41.84,41.89,41.82,41.83,81673.0
2021-12-22 13:20:00,41.83,41.84,41.81,41.83,35457.0,41.83,41.84,41.81,41.83,35457.0
2021-12-22 13:25:00,41.83,41.84,41.82,41.84,27355.0,41.83,41.84,41.82,41.84,27355.0
2021-12-22 13:30:00,41.84,41.9,41.83,41.9,19720.0,41.84,41.9,41.83,41.9,19720.0
2021-12-22 13:35:00,41.89,41.95,41.87,41.94,85345.0,41.89,41.95,41.87,41.94,85345.0
2021-12-22 13:40:00,41.95,41.98,41.9,41.98,192404.0,41.95,41.98,41.9,41.98,192404.0
2021-12-22 13:45:00,41.98,42.0,41.94,41.99,156360.0,41.98,42.0,41.94,41.99,156360.0
2021-12-22 13:50:00,41.99,42.0,41.95,41.98,103934.0,41.99,42.0,41.95,41.98,103934.0
2021-12-22 13:55:00,41.98,42.0,41.97,41.99,52257.0,41.98,42.0,41.97,41.99,52257.0
2021-12-22 14:00:00,41.99,42.06,41.99,42.05,143195.0,41.99,42.06,41.99,42.05,143195.0
2021-12-22 14:05:00,42.05,42.1,42.03,42.1,128954.0,42.05,42.1,42.03,42.1,128954.0
2021-12-22 14:10:00,42.1,42.17,42.07,42.15,173570.0,42.1,42.17,42.07,42.15,173570.0
2021-12-22 14:15:00,42.15,42.17,42.09,42.11,173187.0,42.15,42.17,42.09,42.11,173187.0
2021-12-22 14:20:00,42.11,42.18,42.11,42.16,166785.0,42.11,42.18,42.11,42.16,166785.0
2021-12-22 14:25:00,42.16,42.17,42.0,42.02,71433.0,42.16,42.17,42.0,42.02,71433.0
2021-12-22 14:30:00,42.02,42.05,42.01,42.02,24187.0,42.02,42.05,42.01,42.02,24187.0
2021-12-22 14:35:00,42.01,42.02,41.98,41.98,13684.0,42.01,42.02,41.98,41.98,13684.0
2021-12-22 14:40:00,41.98,41.99,41.95,41.98,36754.0,41.98,41.99,41.95,41.98,36754.0
2021-12-22 14:45:00,41.98,42.04,41.98,41.99,32568.0,41.98,42.04,41.98,41.99,32568.0
2021-12-22 14:50:00,41.99,41.99,41.96,41.97,19838.0,41.99,41.99,41.96,41.97,19838.0
2021-12-22 14:55:00,41.97,41.98,41.94,41.95,26885.0,41.97,41.98,41.94,41.95,26885.0
2021-12-22 15:00:00,41.95,41.99,41.94,41.99,38221.0,41.95,41.99,41.94,41.99,38221.0
2021-12-22 15:05:00,41.99,42.01,41.96,41.99,52173.0,41.99,42.01,41.96,41.99,52173.0
2021-12-22 15:10:00,41.98,42.07,41.98,42.04,42443.0,41.98,42.07,41.98,42.04,42443.0
2021-12-22 15:15:00,42.04,42.1,42.03,42.07,99725.0,42.04,42.1,42.03,42.07,99725.0
2021-12-22 15:20:00,42.07,42.07,42.03,42.05,72478.0,42.07,42.07,42.03,42.05,72478.0
2021-12-22 15:25:00,42.05,42.07,42.04,42.07,60104.0,42.05,42.07,42.04,42.07,60104.0
2021-12-22 15:30:00,42.07,42.09,42.04,42.07,71280.0,42.07,42.09,42.04,42.07,71280.0
2021-12-22 15:35:00,42.07,42.1,42.06,42.08,64972.0,42.07,42.1,42.06,42.08,64972.0
2021-12-22 15:40:00,42.08,42.1,42.07,42.09,61257.0,42.08,42.1,42.07,42.09,61257.0
2021-12-22 15:45:00,42.09,42.13,42.08,42.12,127395.0,42.09,42.13,42.08,42.12,127395.0
2021-12-22 15:50:00,42.11,42.18,42.1,42.18,187628.0,42.11,42.18,42.1,42.18,187628.0
2021-12-22 15:55:00,42.18,42.2,42.11,42.15,544208.0,42.18,42.2,42.11,42.15,544208.0
2021-12-23 09:30:00,42.53,42.62,42.24,42.29,124447.0,42.53,42.62,42.24,42.29,124447.0
2021-12-23 09:35:00,42.29,42.54,42.25,42.53,67319.0,42.29,42.54,42.25,42.53,67319.0
2021-12-23 09:40:00,42.52,42.53,42.38,42.52,125781.0,42.52,42.53,42.38,42.52,125781.0
2021-12-23 09:45:00,42.52,42.53,42.41,42.46,143391.0,42.52,42.53,42.41,42.46,143391.0
2021-12-23 09:50:00,42.46,42.49,42.31,42.41,51844.0,42.46,42.49,42.31,42.41,51844.0
2021-12-23 09:55:00,42.4,42.5,42.35,42.45,39468.0,42.4,42.5,42.35,42.45,39468.0
2021-12-23 10:00:00,42.46,42.56,42.43,42.56,39603.0,42.46,42.56,42.43,42.56,39603.0
2021-12-23 10:05:00,42.57,42.6,42.52,42.55,43583.0,42.57,42.6,42.52,42.55,43583.0
2021-12-23 10:10:00,42.55,42.62,42.53,42.61,35714.0,42.55,42.62,42.53,42.61,35714.0
2021-12-23 10:15:00,42.61,42.7,42.6,42.66,29344.0,42.61,42.7,42.6,42.66,29344.0
2021-12-23 10:20:00,42.65,42.7,42.6,42.64,56286.0,42.65,42.7,42.6,42.64,56286.0
2021-12-23 10:25:00,42.65,42.71,42.6,42.62,37290.0,42.65,42.71,42.6,42.62,37290.0
2021-12-23 10:30:00,42.62,42.66,42.59,42.59,41332.0,42.62,42.66,42.59,42.59,41332.0
2021-12-23 10:35:00,42.59,42.65,42.58,42.64,53653.0,42.59,42.65,42.58,42.64,53653.0
2021-12-23 10:40:00,42.64,42.66,42.63,42.64,40893.0,42.64,42.66,42.63,42.64,40893.0
2021-12-23 10:45:00,42.64,42.69,42.62,42.68,27649.0,42.64,42.69,42.62,42.68,27649.0
2021-12-23 10:50:00,42.68,42.75,42.63,42.75,48804.0,42.68,42.75,42.63,42.75,48804.0
2021-12-23 10:55:00,42.75,42.78,42.68,42.77,87419.0,42.75,42.78,42.68,42.77,87419.0
2021-12-23 11:00:00,42.77,42.87,42.75,42.77,138564.0,42.77,42.87,42.75,42.77,138564.0
2021-12-23 11:05:00,42.77,42.93,42.76,42.93,57271.0,42.77,42.93,42.76,42.93,57271.0
2021-12-23 11:10:00,42.93,42.97,42.86,42.92,134508.0,42.93,42.97,42.86,42.92,134508.0
2021-12-23 11:15:00,42.92,43.01,42.89,43.01,144938.0,42.92,43.01,42.89,43.01,144938.0
2021-12-23 11:20:00,43.0,43.04,42.98,43.01,134097.0,43.0,43.04,42.98,43.01,134097.0
2021-12-23 11:25:00,43.01,43.01,42.87,42.88,109489.0,43.01,43.01,42.87,42.88,109489.0
2021-12-23 11:30:00,42.88,42.95,42.87,42.94,90094.0,42.88,42.95,42.87,42.94,90094.0
2021-12-23 11:35:00,42.94,42.95,42.88,42.92,107594.0,42.94,42.95,42.88,42.92,107594.0
2021-12-23 11:40:00,42.91,42.96,42.88,42.91,50154.0,42.91,42.96,42.88,42.91,50154.0
2021-12-23 11:45:00,42.91,42.93,42.86,42.87,46082.0,42.91,42.93,42.86,42.87,46082.0
2021-12-23 11:50:00,42.88,42.96,42.87,42.93,46071.0,42.88,42.96,42.87,42.93,46071.0
2021-12-23 11:55:00,42.94,42.97,42.89,42.9,56272.0,42.94,42.97,42.89,42.9,56272.0
2021-12-23 12:00:00,42.89,42.94,42.87,42.93,71678.0,42.89,42.94,42.87,42.93,71678.0
2021-12-23 12:05:00,42.93,42.95,42.9,42.93,55416.0,42.93,42.95,42.9,42.93,55416.0
2021-12-23 12:10:00,42.93,42.97,42.93,42.95,31670.0,42.93,42.97,42.93,42.95,31670.0
2021-12-23 12:15:00,42.94,42.94,42.89,42.91,37227.0,42.94,42.94,42.89,42.91,37227.0
2021-12-23 12:20:00,42.91,42.95,42.89,42.89,42712.0,42.91,42.95,42.89,42.89,42712.0
2021-12-23 12:25:00,42.89,42.91,42.88,42.9,56756.0,42.89,42.91,42.88,42.9,56756.0
2021-12-23 12:30:00,42.89,42.96,42.89,42.94,33812.0,42.89,42.96,42.89,42.94,33812.0
2021-12-23 12:35:00,42.94,42.97,42.93,42.97,17504.0,42.94,42.97,42.93,42.97,17504.0
2021-12-23 12:40:00,42.97,42.98,42.85,42.85,44021.0,42.97,42.98,42.85,42.85,44021.0
2021-12-23 12:45:00,42.86,42.9,42.86,42.88,14678.0,42.86,42.9,42.86,42.88,14678.0
2021-12-23 12:50:00,42.88,42.91,42.85,42.88,43653.0,42.88,42.91,42.85,42.88,43653.0
2021-12-23 12:55:00,42.88,42.92,42.88,42.91,57500.0,42.88,42.92,42.88,42.91,57500.0
2021-12-23 13:00:00,42.91,42.96,42.91,42.96,22429.0,42.91,42.96,42.91,42.96,22429.0
2021-12-23 13:05:00,42.96,43.02,42.95,43.01,33233.0,42.96,43.02,42.95,43.01,33233.0
2021-12-23 13:10:00,43.01,43.04,42.99,43.0,39888.0,43.01,43.04,42.99,43.0,39888.0
2021-12-23 13:15:00,42.99,43.0,42.95,42.98,16180.0,42.99,43.0,42.95,42.98,16180.0
2021-12-23 13:20:00,42.98,43.0,42.97,42.99,15550.0,42.98,43.0,42.97,42.99,15550.0
2021-12-23 13:25:00,43.0,43.01,42.97,42.98,61209.0,43.0,43.01,42.97,42.98,61209.0
2021-12-23 13:30:00,42.99,42.99,42.96,42.97,34317.0,42.99,42.99,42.96,42.97,34317.0
2021-12-23 13:35:00,42.97,43.01,42.97,42.97,65018.0,42.97,43.01,42.97,42.97,65018.0
2021-12-23 13:40:00,42.98,42.98,42.95,42.96,37008.0,42.98,42.98,42.95,42.96,37008.0
2021-12-23 13:45:00,42.97,42.97,42.84,42.85,27554.0,42.97,42.97,42.84,42.85,27554.0
2021-12-23 13:50:00,42.84,42.88,42.82,42.83,19646.0,42.84,42.88,42.82,42.83,19646.0
2021-12-23 13:55:00,42.83,42.87,42.82,42.85,51290.0,42.83,42.87,42.82,42.85,51290.0
2021-12-23 14:00:00,42.85,42.9,42.85,42.86,17466.0,42.85,42.9,42.85,42.86,17466.0
2021-12-23 14:05:00,42.87,42.89,42.85,42.86,33934.0,42.87,42.89,42.85,42.86,33934.0
2021-12-23 14:10:00,42.86,42.86,42.82,42.83,52655.0,42.86,42.86,42.82,42.83,52655.0
2021-12-23 14:15:00,42.83,42.83,42.73,42.76,91733.0,42.83,42.83,42.73,42.76,91733.0
2021-12-23 14:20:00,42.75,42.8,42.73,42.8,14090.0,42.75,42.8,42.73,42.8,14090.0
2021-12-23 14:25:00,42.8,42.81,42.78,42.81,15777.0,42.8,42.81,42.78,42.81,15777.0
2021-12-23 14:30:00,42.81,42.84,42.78,42.83,26043.0,42.81,42.84,42.78,42.83,26043.0
2021-12-23 14:35:00,42.83,42.84,42.82,42.84,24794.0,42.83,42.84,42.82,42.84,24794.0
2021-12-23 14:40:00,42.84,42.87,42.83,42.87,19004.0,42.84,42.87,42.83,42.87,19004.0
2021-12-23 14:45:00,42.86,42.86,42.8,42.8,29468.0,42.86,42.86,42.8,42.8,29468.0
2021-12-23 14:50:00,42.8,42.85,42.8,42.84,25065.0,42.8,42.85,42.8,42.84,25065.0
2021-12-23 14:55:00,42.85,42.88,42.85,42.88,22733.0,42.85,42.88,42.85,42.88,22733.0
2021-12-23 15:00:00,42.88,42.89,42.81,42.82,27626.0,42.88,42.89,42.81,42.82,27626.0
2021-12-23 15:05:00,42.82,42.84,42.79,42.82,22339.0,42.82,42.84,42.79,42.82,22339.0
2021-12-23 15:10:00,42.82,42.88,42.81,42.87,24147.0,42.82,42.88,42.81,42.87,24147.0
2021-12-23 15:15:00,42.87,42.87,42.83,42.84,39128.0,42.87,42.87,42.83,42.84,39128.0
2021-12-23 15:20:00,42.85,42.85,42.83,42.84,46132.0,42.85,42.85,42.83,42.84,46132.0
2021-12-23 15:25:00,42.84,42.9,42.83,42.89,42758.0,42.84,42.9,42.83,42.89,42758.0
2021-12-23 15:30:00,42.88,42.91,42.85,42.91,82630.0,42.88,42.91,42.85,42.91,82630.0
2021-12-23 15:35:00,42.91,42.93,42.87,42.93,130058.0,42.91,42.93,42.87,42.93,130058.0
2021-12-23 15:40:00,42.92,42.94,42.89,42.92,122297.0,42.92,42.94,42.89,42.92,122297.0
2021-12-23 15:45:00,42.92,42.95,42.9,42.94,97136.0,42.92,42.95,42.9,42.94,97136.0
2021-12-23 15:50:00,42.94,42.98,42.92,42.94,189644.0,42.94,42.98,42.92,42.94,189644.0
2021-12-23 15:55:00,42.94,42.95,42.71,42.72,570510.0,42.94,42.95,42.71,42.72,570510.0
2021-12-27 09:30:00,42.71,42.75,42.52,42.65,77080.0,42.71,42.75,42.52,42.65,77080.0
2021-12-27 09:35:00,42.64,42.74,42.52,42.62,69409.0,42.64,42.74,42.52,42.62,69409.0
2021-12-27 09:40:00,42.61,42.79,42.55,42.68,61773.0,42.61,42.79,42.55,42.68,61773.0
2021-12-27 09:45:00,42.67,42.7,42.6,42.7,39890.0,42.67,42.7,42.6,42.7,39890.0
2021-12-27 09:50:00,42.71,42.77,42.66,42.69,30961.0,42.71,42.77,42.66,42.69,30961.0
2021-12-27 09:55:00,42.69,42.69,42.58,42.58,26263.0,42.69,42.69,42.58,42.58,26263.0
2021-12-27 10:00:00,42.59,42.61,42.52,42.59,34036.0,42.59,42.61,42.52,42.59,34036.0
2021-12-27 10:05:00,42.59,42.69,42.58,42.66,25664.0,42.59,42.69,42.58,42.66,25664.0
2021-12-27 10:10:00,42.67,42.77,42.67,42.77,32681.0,42.67,42.77,42.67,42.77,32681.0
2021-12-27 10:15:00,42.76,42.78,42.73,42.77,34754.0,42.76,42.78,42.73,42.77,34754.0
2021-12-27 10:20:00,42.79,42.84,42.75,42.84,36093.0,42.79,42.84,42.75,42.84,36093.0
2021-12-27 10:25:00,42.84,42.84,42.77,42.8,33808.0,42.84,42.84,42.77,42.8,33808.0
2021-12-27 10:30:00,42.8,42.81,42.74,42.79,15955.0,42.8,42.81,42.74,42.79,15955.0
2021-12-27 10:35:00,42.79,42.79,42.69,42.7,20016.0,42.79,42.79,42.69,42.7,20016.0
2021-12-27 10:40:00,42.7,42.75,42.7,42.75,26478.0,42.7,42.75,42.7,42.75,26478.0
2021-12-27 10:45:00,42.75,42.79,42.74,42.79,42794.0,42.75,42.79,42.74,42.79,42794.0
2021-12-27 10:50:00,42.79,42.81,42.75,42.76,14940.0,42.79,42.81,42.75,42.76,14940.0
2021-12-27 10:55:00,42.75,42.82,42.75,42.82,24369.0,42.75,42.82,42.75,42.82,24369.0
2021-12-27 11:00:00,42.82,42.84,42.8,42.84,17506.0,42.82,42.84,42.8,42.84,17506.0
2021-12-27 11:05:00,42.84,42.84,42.81,42.82,11134.0,42.84,42.84,42.81,42.82,11134.0
2021-12-27 11:10:00,42.81,42.83,42.8,42.83,26431.0,42.81,42.83,42.8,42.83,26431.0
2021-12-27 11:15:00,42.83,42.83,42.79,42.8,46973.0,42.83,42.83,42.79,42.8,46973.0
2021-12-27 11:20:00,42.8,42.83,42.79,42.82,31241.0,42.8,42.83,42.79,42.82,31241.0
2021-12-27 11:25:00,42.82,42.87,42.8,42.83,26523.0,42.82,42.87,42.8,42.83,26523.0
2021-12-27 11:30:00,42.83,42.84,42.77,42.77,30474.0,42.83,42.84,42.77,42.77,30474.0
2021-12-27 11:35:00,42.78,42.89,42.77,42.86,27496.0,42.78,42.89,42.77,42.86,27496.0
2021-12-27 11:40:00,42.85,42.87,42.82,42.83,18416.0,42.85,42.87,42.82,42.83,18416.0
2021-12-27 11:45:00,42.82,42.84,42.78,42.83,19614.0,42.82,42.84,42.78,42.83,19614.0
2021-12-27 11:50:00,42.83,42.86,42.83,42.84,21424.0,42.83,42.86,42.83,42.84,21424.0
2021-12-27 11:55:00,42.85,42.85,42.79,42.8,13076.0,42.85,42.85,42.79,42.8,13076.0
2021-12-27 12:00:00,42.79,42.83,42.78,42.83,19071.0,42.79,42.83,42.78,42.83,19071.0
2021-12-27 12:05:00,42.83,42.83,42.79,42.81,18328.0,42.83,42.83,42.79,42.81,18328.0
2021-12-27 12:10:00,42.81,42.83,42.79,42.83,16517.0,42.81,42.83,42.79,42.83,16517.0
2021-12-27 12:15:00,42.83,42.85,42.82,42.84,16965.0,42.83,42.85,42.82,42.84,16965.0
2021-12-27 12:20:00,42.84,42.85,42.82,42.84,11018.0,42.84,42.85,42.82,42.84,11018.0
2021-12-27 12:25:00,42.84,42.87,42.83,42.84,27916.0,42.84,42.87,42.83,42.84,27916.0
2021-12-27 12:30:00,42.84,42.84,42.81,42.82,2318.0,42.84,42.84,42.81,42.82,2318.0
2021-12-27 12:35:00,42.81,42.82,42.79,42.82,11773.0,42.81,42.82,42.79,42.82,11773.0
2021-12-27 12:40:00,42.82,42.85,42.81,42.84,24139.0,42.82,42.85,42.81,42.84,24139.0
2021-12-27 12:45:00,42.83,42.87,42.83,42.87,15049.0,42.83,42.87,42.83,42.87,15049.0
2021-12-27 12:50:00,42.86,42.87,42.86,42.87,17448.0,42.86,42.87,42.86,42.87,17448.0
2021-12-27 12:55:00,42.87,42.91,42.86,42.88,36793.0,42.87,42.91,42.86,42.88,36793.0
2021-12-27 13:00:00,42.88,42.89,42.85,42.88,39709.0,42.88,42.89,42.85,42.88,39709.0
2021-12-27 13:05:00,42.88,42.89,42.86,42.89,20601.0,42.88,42.89,42.86,42.89,20601.0
2021-12-27 13:10:00,42.88,42.88,42.83,42.87,31201.0,42.88,42.88,42.83,42.87,31201.0
2021-12-27 13:15:00,42.87,42.88,42.86,42.87,39995.0,42.87,42.88,42.86,42.87,39995.0
2021-12-27 13:20:00,42.88,42.88,42.85,42.88,39541.0,42.88,42.88,42.85,42.88,39541.0
2021-12-27 13:25:00,42.88,42.88,42.85,42.86,31099.0,42.88,42.88,42.85,42.86,31099.0
2021-12-27 13:30:00,42.87,42.91,42.86,42.89,26218.0,42.87,42.91,42.86,42.89,26218.0
2021-12-27 13:35:00,42.88,42.92,42.87,42.91,17078.0,42.88,42.92,42.87,42.91,17078.0
2021-12-27 13:40:00,42.91,42.96,42.91,42.95,38242.0,42.91,42.96,42.91,42.95,38242.0
2021-12-27 13:45:00,42.94,42.95,42.91,42.95,31562.0,42.94,42.95,42.91,42.95,31562.0
2021-12-27 13:50:00,42.94,42.97,42.91,42.95,46579.0,42.94,42.97,42.91,42.95,46579.0
2021-12-27 13:55:00,42.95,42.99,42.93,42.98,31380.0,42.95,42.99,42.93,42.98,31380.0
2021-12-27 14:00:00,42.98,42.99,42.94,42.97,37752.0,42.98,42.99,42.94,42.97,37752.0
2021-12-27 14:05:00,42.97,42.97,42.95,42.97,20473.0,42.97,42.97,42.95,42.97,20473.0
2021-12-27 14:10:00,42.97,43.0,42.96,43.0,54830.0,42.97,43.0,42.96,43.0,54830.0
2021-12-27 14:15:00,43.0,43.01,42.98,43.01,39170.0,43.0,43.01,42.98,43.01,39170.0
2021-12-27 14:20:00,43.01,43.02,42.99,43.0,30041.0,43.01,43.02,42.99,43.0,30041.0
2021-12-27 14:25:00,43.0,43.05,42.99,43.04,34706.0,43.0,43.05,42.99,43.04,34706.0
2021-12-27 14:30:00,43.04,43.06,43.02,43.06,46174.0,43.04,43.06,43.02,43.06,46174.0
2021-12-27 14:35:00,43.06,43.07,43.02,43.02,49271.0,43.06,43.07,43.02,43.02,49271.0
2021-12-27 14:40:00,43.02,43.06,43.02,43.05,24392.0,43.02,43.06,43.02,43.05,24392.0
2021-12-27 14:45:00,43.05,43.07,43.0,43.07,38475.0,43.05,43.07,43.0,43.07,38475.0
2021-12-27 14:50:00,43.06,43.08,43.04,43.06,45174.0,43.06,43.08,43.04,43.06,45174.0
2021-12-27 14:55:00,43.05,43.1,43.04,43.1,48175.0,43.05,43.1,43.04,43.1,48175.0
2021-12-27 15:00:00,43.1,43.11,43.05,43.07,54939.0,43.1,43.11,43.05,43.07,54939.0
2021-12-27 15:05:00,43.05,43.06,43.03,43.05,51153.0,43.05,43.06,43.03,43.05,51153.0
2021-12-27 15:10:00,43.05,43.08,43.04,43.08,36265.0,43.05,43.08,43.04,43.08,36265.0
2021-12-27 15:15:00,43.07,43.09,43.05,43.09,38808.0,43.07,43.09,43.05,43.09,38808.0
2021-12-27 15:20:00,43.09,43.18,43.08,43.13,56297.0,43.09,43.18,43.08,43.13,56297.0
2021-12-27 15:25:00,43.13,43.18,43.12,43.14,36148.0,43.13,43.18,43.12,43.14,36148.0
2021-12-27 15:30:00,43.14,43.15,43.08,43.09,46883.0,43.14,43.15,43.08,43.09,46883.0
2021-12-27 15:35:00,43.08,43.09,43.04,43.06,90373.0,43.08,43.09,43.04,43.06,90373.0
2021-12-27 15:40:00,43.07,43.1,43.03,43.08,119125.0,43.07,43.1,43.03,43.08,119125.0
2021-12-27 15:45:00,43.08,43.09,43.04,43.05,124013.0,43.08,43.09,43.04,43.05,124013.0
2021-12-27 15:50:00,43.05,43.13,43.03,43.11,137740.0,43.05,43.13,43.03,43.11,137740.0
2021-12-27 15:55:00,43.12,43.14,43.09,43.12,296470.0,43.12,43.14,43.09,43.12,296470.0
2021-12-28 09:30:00,43.11,43.32,43.02,43.32,69338.0,43.11,43.32,43.02,43.32,69338.0
2021-12-28 09:35:00,43.29,43.4,43.22,43.27,39450.0,43.29,43.4,43.22,43.27,39450.0
2021-12-28 09:40:00,43.26,43.44,43.26,43.43,77051.0,43.26,43.44,43.26,43.43,77051.0
2021-12-28 09:45:00,43.43,43.45,43.36,43.42,73286.0,43.43,43.45,43.36,43.42,73286.0
2021-12-28 09:50:00,43.41,43.49,43.36,43.42,41294.0,43.41,43.49,43.36,43.42,41294.0
2021-12-28 09:55:00,43.41,43.47,43.38,43.42,52634.0,43.41,43.47,43.38,43.42,52634.0
2021-12-28 10:00:00,43.42,43.51,43.4,43.5,46082.0,43.42,43.51,43.4,43.5,46082.0
2021-12-28 10:05:00,43.49,43.49,43.41,43.47,68581.0,43.49,43.49,43.41,43.47,68581.0
2021-12-28 10:10:00,43.45,43.59,43.44,43.57,33782.0,43.45,43.59,43.44,43.57,33782.0
2021-12-28 10:15:00,43.57,43.57,43.43,43.43,46376.0,43.57,43.57,43.43,43.43,46376.0
2021-12-28 10:20:00,43.43,43.51,43.41,43.5,26120.0,43.43,43.51,43.41,43.5,26120.0
2021-12-28 10:25:00,43.5,43.53,43.48,43.48,36360.0,43.5,43.53,43.48,43.48,36360.0
2021-12-28 10:30:00,43.48,43.57,43.47,43.56,24338.0,43.48,43.57,43.47,43.56,24338.0
2021-12-28 10:35:00,43.57,43.57,43.36,43.37,140665.0,43.57,43.57,43.36,43.37,140665.0
2021-12-28 10:40:00,43.37,43.41,43.33,43.4,32648.0,43.37,43.41,43.33,43.4,32648.0
2021-12-28 10:45:00,43.4,43.41,43.37,43.39,25765.0,43.4,43.41,43.37,43.39,25765.0
2021-12-28 10:50:00,43.39,43.39,43.32,43.36,39835.0,43.39,43.39,43.32,43.36,39835.0
2021-12-28 10:55:00,43.35,43.45,43.33,43.45,43341.0,43.35,43.45,43.33,43.45,43341.0
2021-12-28 11:00:00,43.45,43.49,43.43,43.45,44295.0,43.45,43.49,43.43,43.45,44295.0
2021-12-28 11:05:00,43.45,43.46,43.42,43.46,35304.0,43.45,43.46,43.42,43.46,35304.0
2021-12-28 11:10:00,43.44,43.45,43.37,43.38,29423.0,43.44,43.45,43.37,43.38,29423.0
2021-12-28 11:15:00,43.37,43.43,43.37,43.43,23460.0,43.37,43.43,43.37,43.43,23460.0
2021-12-28 11:20:00,43.43,43.45,43.39,43.41,25918.0,43.43,43.45,43.39,43.41,25918.0
2021-12-28 11:25:00,43.41,43.42,43.36,43.38,20310.0,43.41,43.42,43.36,43.38,20310.0
2021-12-28 11:30:00,43.39,43.41,43.35,43.4,34156.0,43.39,43.41,43.35,43.4,34156.0
2021-12-28 11:35:00,43.39,43.42,43.36,43.39,135970.0,43.39,43.42,43.36,43.39,135970.0
2021-12-28 11:40:00,43.39,43.4,43.32,43.36,77034.0,43.39,43.4,43.32,43.36,77034.0
2021-12-28 11:45:00,43.36,43.44,43.35,43.37,65796.0,43.36,43.44,43.35,43.37,65796.0
2021-12-28 11:50:00,43.37,43.41,43.34,43.34,95878.0,43.37,43.41,43.34,43.34,95878.0
2021-12-28 11:55:00,43.35,43.37,43.27,43.3,39109.0,43.35,43.37,43.27,43.3,39109.0
2021-12-28 12:00:00,43.29,43.3,43.25,43.25,20984.0,43.29,43.3,43.25,43.25,20984.0
2021-12-28 12:05:00,43.25,43.26,43.2,43.23,17575.0,43.25,43.26,43.2,43.23,17575.0
2021-12-28 12:10:00,43.23,43.24,43.17,43.23,130086.0,43.23,43.24,43.17,43.23,130086.0
2021-12-28 12:15:00,43.23,43.26,43.23,43.25,35344.0,43.23,43.26,43.23,43.25,35344.0
2021-12-28 12:20:00,43.25,43.28,43.23,43.27,23945.0,43.25,43.28,43.23,43.27,23945.0
2021-12-28 12:25:00,43.27,43.29,43.22,43.25,54681.0,43.27,43.29,43.22,43.25,54681.0
2021-12-28 12:30:00,43.25,43.28,43.23,43.28,60601.0,43.25,43.28,43.23,43.28,60601.0
2021-12-28 12:35:00,43.28,43.3,43.23,43.23,107956.0,43.28,43.3,43.23,43.23,107956.0
2021-12-28 12:40:00,43.23,43.29,43.19,43.23,82966.0,43.23,43.29,43.19,43.23,82966.0
2021-12-28 12:45:00,43.23,43.3,43.22,43.28,65169.0,43.23,43.3,43.22,43.28,65169.0
2021-12-28 12:50:00,43.27,43.36,43.25,43.26,82220.0,43.27,43.36,43.25,43.26,82220.0
2021-12-28 12:55:00,43.26,43.29,43.25,43.28,20418.0,43.26,43.29,43.25,43.28,20418.0
2021-12-28 13:00:00,43.28,43.31,43.25,43.3,27894.0,43.28,43.31,43.25,43.3,27894.0
2021-12-28 13:05:00,43.3,43.32,43.27,43.31,20320.0,43.3,43.32,43.27,43.31,20320.0
2021-12-28 13:10:00,43.31,43.33,43.3,43.33,22578.0,43.31,43.33,43.3,43.33,22578.0
2021-12-28 13:15:00,43.34,43.38,43.34,43.36,18746.0,43.34,43.38,43.34,43.36,18746.0
2021-12-28 13:20:00,43.36,43.37,43.31,43.33,24445.0,43.36,43.37,43.31,43.33,24445.0
2021-12-28 13:25:00,43.33,43.37,43.31,43.37,23710.0,43.33,43.37,43.31,43.37,23710.0
2021-12-28 13:30:00,43.37,43.37,43.31,43.32,33125.0,43.37,43.37,43.31,43.32,33125.0
2021-12-28 13:35:00,43.32,43.33,43.3,43.32,15496.0,43.32,43.33,43.3,43.32,15496.0
2021-12-28 13:40:00,43.31,43.35,43.3,43.3,35494.0,43.31,43.35,43.3,43.3,35494.0
2021-12-28 13:45:00,43.29,43.32,43.28,43.32,14567.0,43.29,43.32,43.28,43.32,14567.0
2021-12-28 13:50:00,43.32,43.34,43.31,43.34,28703.0,43.32,43.34,43.31,43.34,28703.0
2021-12-28 13:55:00,43.34,43.37,43.33,43.37,27844.0,43.34,43.37,43.33,43.37,27844.0
2021-12-28 14:00:00,43.37,43.37,43.27,43.27,40706.0,43.37,43.37,43.27,43.27,40706.0
2021-12-28 14:05:00,43.28,43.31,43.28,43.3,19914.0,43.28,43.31,43.28,43.3,19914.0
2021-12-28 14:10:00,43.3,43.31,43.26,43.27,24616.0,43.3,43.31,43.26,43.27,24616.0
2021-12-28 14:15:00,43.27,43.31,43.27,43.3,20675.0,43.27,43.31,43.27,43.3,20675.0
2021-12-28 14:20:00,43.31,43.37,43.31,43.35,19908.0,43.31,43.37,43.31,43.35,19908.0
2021-12-28 14:25:00,43.35,43.37,43.32,43.36,19661.0,43.35,43.37,43.32,43.36,19661.0
2021-12-28 14:30:00,43.36,43.38,43.35,43.36,26750.0,43.36,43.38,43.35,43.36,26750.0
2021-12-28 14:35:00,43.36,43.36,43.34,43.36,10146.0,43.36,43.36,43.34,43.36,10146.0
2021-12-28 14:40:00,43.35,43.38,43.34,43.38,17412.0,43.35,43.38,43.34,43.38,17412.0
2021-12-28 14:45:00,43.38,43.39,43.34,43.38,42260.0,43.38,43.39,43.34,43.38,42260.0
2021-12-28 14:50:00,43.38,43.38,43.35,43.38,18842.0,43.38,43.38,43.35,43.38,18842.0
2021-12-28 14:55:00,43.38,43.39,43.34,43.38,25326.0,43.38,43.39,43.34,43.38,25326.0
2021-12-28 15:00:00,43.39,43.39,43.33,43.34,36761.0,43.39,43.39,43.33,43.34,36761.0
2021-12-28 15:05:00,43.34,43.35,43.31,43.34,31125.0,43.34,43.35,43.31,43.34,31125.0
2021-12-28 15:10:00,43.34,43.36,43.31,43.35,23352.0,43.34,43.36,43.31,43.35,23352.0
2021-12-28 15:15:00,43.36,43.37,43.23,43.23,49469.0,43.36,43.37,43.23,43.23,49469.0
2021-12-28 15:20:00,43.23,43.25,43.2,43.22,23820.0,43.23,43.25,43.2,43.22,23820.0
2021-12-28 15:25:00,43.22,43.27,43.21,43.27,20631.0,43.22,43.27,43.21,43.27,20631.0
2021-12-28 15:30:00,43.27,43.31,43.17,43.22,72086.0,43.27,43.31,43.17,43.22,72086.0
2021-12-28 15:35:00,43.21,43.22,43.18,43.22,59969.0,43.21,43.22,43.18,43.22,59969.0
2021-12-28 15:40:00,43.22,43.29,43.21,43.27,48705.0,43.22,43.29,43.21,43.27,48705.0
2021-12-28 15:45:00,43.27,43.31,43.25,43.29,83228.0,43.27,43.31,43.25,43.29,83228.0
2021-12-28 15:50:00,43.28,43.29,43.21,43.22,143653.0,43.28,43.29,43.21,43.22,143653.0
2021-12-28 15:55:00,43.23,43.26,43.18,43.25,373894.0,43.23,43.26,43.18,43.25,373894.0
2021-12-29 09:30:00,43.31,43.31,43.15,43.31,53340.0,43.31,43.31,43.15,43.31,53340.0
2021-12-29 09:35:00,43.31,43.33,43.2,43.33,24907.0,43.31,43.33,43.2,43.33,24907.0
2021-12-29 09:40:00,43.34,43.42,43.32,43.34,40429.0,43.34,43.42,43.32,43.34,40429.0
2021-12-29 09:45:00,43.34,43.36,43.26,43.33,33007.0,43.34,43.36,43.26,43.33,33007.0
2021-12-29 09:50:00,43.33,43.41,43.32,43.38,13535.0,43.33,43.41,43.32,43.38,13535.0
2021-12-29 09:55:00,43.37,43.37,43.26,43.34,23894.0,43.37,43.37,43.26,43.34,23894.0
2021-12-29 10:00:00,43.35,43.36,43.3,43.32,14349.0,43.35,43.36,43.3,43.32,14349.0
2021-12-29 10:05:00,43.3,43.33,43.29,43.32,16489.0,43.3,43.33,43.29,43.32,16489.0
2021-12-29 10:10:00,43.32,43.36,43.23,43.27,29397.0,43.32,43.36,43.23,43.27,29397.0
2021-12-29 10:15:00,43.27,43.36,43.24,43.35,24251.0,43.27,43.36,43.24,43.35,24251.0
2021-12-29 10:20:00,43.33,43.36,43.32,43.34,24903.0,43.33,43.36,43.32,43.34,24903.0
2021-12-29 10:25:00,43.33,43.35,43.27,43.28,14555.0,43.33,43.35,43.27,43.28,14555.0
2021-12-29 10:30:00,43.29,43.34,43.27,43.29,18863.0,43.29,43.34,43.27,43.29,18863.0
2021-12-29 10:35:00,43.29,43.36,43.26,43.28,84753.0,43.29,43.36,43.26,43.28,84753.0
2021-12-29 10:40:00,43.29,43.3,43.23,43.27,106209.0,43.29,43.3,43.23,43.27,106209.0
2021-12-29 10:45:00,43.28,43.31,43.25,43.27,12417.0,43.28,43.31,43.25,43.27,12417.0
2021-12-29 10:50:00,43.27,43.31,43.26,43.3,14195.0,43.27,43.31,43.26,43.3,14195.0
2021-12-29 10:55:00,43.3,43.32,43.25,43.25,23985.0,43.3,43.32,43.25,43.25,23985.0
2021-12-29 11:00:00,43.25,43.27,43.22,43.26,67140.0,43.25,43.27,43.22,43.26,67140.0
2021-12-29 11:05:00,43.25,43.31,43.23,43.31,36669.0,43.25,43.31,43.23,43.31,36669.0
2021-12-29 11:10:00,43.31,43.32,43.27,43.32,22287.0,43.31,43.32,43.27,43.32,22287.0
2021-12-29 11:15:00,43.31,43.35,43.27,43.29,34583.0,43.31,43.35,43.27,43.29,34583.0
2021-12-29 11:20:00,43.29,43.32,43.26,43.26,19337.0,43.29,43.32,43.26,43.26,19337.0
2021-12-29 11:25:00,43.26,43.28,43.22,43.23,15282.0,43.26,43.28,43.22,43.23,15282.0
2021-12-29 11:30:00,43.22,43.22,43.17,43.2,20735.0,43.22,43.22,43.17,43.2,20735.0
2021-12-29 11:35:00,43.2,43.21,43.18,43.18,9560.0,43.2,43.21,43.18,43.18,9560.0
2021-12-29 11:40:00,43.19,43.19,43.16,43.16,17987.0,43.19,43.19,43.16,43.16,17987.0
2021-12-29 11:45:00,43.16,43.2,43.15,43.2,17563.0,43.16,43.2,43.15,43.2,17563.0
2021-12-29 11:50:00,43.2,43.22,43.18,43.19,11484.0,43.2,43.22,43.18,43.19,11484.0
2021-12-29 11:55:00,43.18,43.19,43.17,43.18,16500.0,43.18,43.19,43.17,43.18,16500.0
2021-12-29 12:00:00,43.18,43.19,43.16,43.18,6693.0,43.18,43.19,43.16,43.18,6693.0
2021-12-29 12:05:00,43.18,43.21,43.16,43.16,17417.0,43.18,43.21,43.16,43.16,17417.0
2021-12-29 12:10:00,43.16,43.17,43.13,43.14,19810.0,43.16,43.17,43.13,43.14,19810.0
2021-12-29 12:15:00,43.14,43.16,43.12,43.12,16339.0,43.14,43.16,43.12,43.12,16339.0
2021-12-29 12:20:00,43.13,43.15,43.12,43.14,6681.0,43.13,43.15,43.12,43.14,6681.0
2021-12-29 12:25:00,43.14,43.15,43.12,43.14,14179.0,43.14,43.15,43.12,43.14,14179.0
2021-12-29 12:30:00,43.14,43.14,43.1,43.11,11861.0,43.14,43.14,43.1,43.11,11861.0
2021-12-29 12:35:00,43.11,43.13,43.08,43.13,15877.0,43.11,43.13,43.08,43.13,15877.0
2021-12-29 12:40:00,43.12,43.13,43.08,43.09,14932.0,43.12,43.13,43.08,43.09,14932.0
2021-12-29 12:45:00,43.09,43.09,43.04,43.05,21355.0,43.09,43.09,43.04,43.05,21355.0
2021-12-29 12:50:00,43.04,43.06,43.02,43.03,33722.0,43.04,43.06,43.02,43.03,33722.0
2021-12-29 12:55:00,43.02,43.09,43.02,43.08,18318.0,43.02,43.09,43.02,43.08,18318.0
2021-12-29 13:00:00,43.08,43.09,43.06,43.08,9314.0,43.08,43.09,43.06,43.08,9314.0
2021-12-29 13:05:00,43.09,43.1,43.07,43.08,9004.0,43.09,43.1,43.07,43.08,9004.0
2021-12-29 13:10:00,43.08,43.09,43.07,43.08,7467.0,43.08,43.09,43.07,43.08,7467.0
2021-12-29 13:15:00,43.08,43.11,43.07,43.08,17320.0,43.08,43.11,43.07,43.08,17320.0
2021-12-29 13:20:00,43.08,43.09,43.07,43.08,12027.0,43.08,43.09,43.07,43.08,12027.0
2021-12-29 13:25:00,43.08,43.11,43.07,43.09,12238.0,43.08,43.11,43.07,43.09,12238.0
2021-12-29 13:30:00,43.09,43.14,43.08,43.14,9113.0,43.09,43.14,43.08,43.14,9113.0
2021-12-29 13:35:00,43.13,43.14,43.1,43.11,9149.0,43.13,43.14,43.1,43.11,9149.0
2021-12-29 13:40:00,43.11,43.12,43.08,43.11,19953.0,43.11,43.12,43.08,43.11,19953.0
2021-12-29 13:45:00,43.12,43.13,43.1,43.11,11208.0,43.12,43.13,43.1,43.11,11208.0
2021-12-29 13:50:00,43.11,43.11,43.04,43.05,32731.0,43.11,43.11,43.04,43.05,32731.0
2021-12-29 13:55:00,43.04,43.08,43.04,43.04,42684.0,43.04,43.08,43.04,43.04,42684.0
2021-12-29 14:00:00,43.04,43.06,43.03,43.03,39353.0,43.04,43.06,43.03,43.03,39353.0
2021-12-29 14:05:00,43.04,43.09,43.02,43.09,65796.0,43.04,43.09,43.02,43.09,65796.0
2021-12-29 14:10:00,43.09,43.13,43.08,43.12,21616.0,43.09,43.13,43.08,43.12,21616.0
2021-12-29 14:15:00,43.12,43.13,43.09,43.1,40831.0,43.12,43.13,43.09,43.1,40831.0
2021-12-29 14:20:00,43.1,43.11,43.06,43.1,43612.0,43.1,43.11,43.06,43.1,43612.0
2021-12-29 14:25:00,43.1,43.11,43.08,43.1,31627.0,43.1,43.11,43.08,43.1,31627.0
2021-12-29 14:30:00,43.1,43.13,43.08,43.09,26534.0,43.1,43.13,43.08,43.09,26534.0
2021-12-29 14:35:00,43.09,43.1,43.08,43.09,20116.0,43.09,43.1,43.08,43.09,20116.0
2021-12-29 14:40:00,43.09,43.1,43.07,43.09,28626.0,43.09,43.1,43.07,43.09,28626.0
2021-12-29 14:45:00,43.09,43.15,43.09,43.13,20431.0,43.09,43.15,43.09,43.13,20431.0
2021-12-29 14:50:00,43.13,43.16,43.13,43.16,6195.0,43.13,43.16,43.13,43.16,6195.0
2021-12-29 14:55:00,43.16,43.17,43.14,43.16,12939.0,43.16,43.17,43.14,43.16,12939.0
2021-12-29 15:00:00,43.16,43.18,43.14,43.18,19390.0,43.16,43.18,43.14,43.18,19390.0
2021-12-29 15:05:00,43.18,43.22,43.15,43.22,28471.0,43.18,43.22,43.15,43.22,28471.0
2021-12-29 15:10:00,43.22,43.22,43.17,43.17,18670.0,43.22,43.22,43.17,43.17,18670.0
2021-12-29 15:15:00,43.17,43.19,43.16,43.18,37018.0,43.17,43.19,43.16,43.18,37018.0
2021-12-29 15:20:00,43.18,43.2,43.17,43.18,25516.0,43.18,43.2,43.17,43.18,25516.0
2021-12-29 15:25:00,43.18,43.19,43.16,43.18,26647.0,43.18,43.19,43.16,43.18,26647.0
2021-12-29 15:30:00,43.18,43.22,43.17,43.22,38740.0,43.18,43.22,43.17,43.22,38740.0
2021-12-29 15:35:00,43.22,43.23,43.18,43.2,36737.0,43.22,43.23,43.18,43.2,36737.0
2021-12-29 15:40:00,43.19,43.24,43.18,43.24,47158.0,43.19,43.24,43.18,43.24,47158.0
2021-12-29 15:45:00,43.24,43.3,43.23,43.3,69387.0,43.24,43.3,43.23,43.3,69387.0
2021-12-29 15:50:00,43.3,43.31,43.22,43.22,110703.0,43.3,43.31,43.22,43.22,110703.0
2021-12-29 15:55:00,43.23,43.23,43.16,43.17,268649.0,43.23,43.23,43.16,43.17,268649.0
2021-12-30 09:30:00,43.17,43.25,43.07,43.23,46763.0,43.17,43.25,43.07,43.23,46763.0
2021-12-30 09:35:00,43.22,43.39,43.22,43.37,29223.0,43.22,43.39,43.22,43.37,29223.0
2021-12-30 09:40:00,43.33,43.42,43.29,43.31,23395.0,43.33,43.42,43.29,43.31,23395.0
2021-12-30 09:45:00,43.28,43.34,43.23,43.29,30608.0,43.28,43.34,43.23,43.29,30608.0
2021-12-30 09:50:00,43.26,43.3,43.19,43.19,24314.0,43.26,43.3,43.19,43.19,24314.0
2021-12-30 09:55:00,43.19,43.25,43.14,43.25,25311.0,43.19,43.25,43.14,43.25,25311.0
2021-12-30 10:00:00,43.23,43.25,43.18,43.21,29936.0,43.23,43.25,43.18,43.21,29936.0
2021-12-30 10:05:00,43.21,43.23,43.17,43.17,21704.0,43.21,43.23,43.17,43.17,21704.0
2021-12-30 10:10:00,43.17,43.19,43.14,43.19,14508.0,43.17,43.19,43.14,43.19,14508.0
2021-12-30 10:15:00,43.18,43.2,43.13,43.2,39858.0,43.18,43.2,43.13,43.2,39858.0
2021-12-30 10:20:00,43.19,43.2,43.15,43.19,16179.0,43.19,43.2,43.15,43.19,16179.0
2021-12-30 10:25:00,43.19,43.25,43.18,43.21,23511.0,43.19,43.25,43.18,43.21,23511.0
2021-12-30 10:30:00,43.21,43.29,43.2,43.27,15695.0,43.21,43.29,43.2,43.27,15695.0
2021-12-30 10:35:00,43.27,43.28,43.23,43.26,35373.0,43.27,43.28,43.23,43.26,35373.0
2021-12-30 10:40:00,43.26,43.29,43.24,43.27,13797.0,43.26,43.29,43.24,43.27,13797.0
2021-12-30 10:45:00,43.27,43.3,43.25,43.26,25188.0,43.27,43.3,43.25,43.26,25188.0
2021-12-30 10:50:00,43.25,43.3,43.24,43.29,30463.0,43.25,43.3,43.24,43.29,30463.0
2021-12-30 10:55:00,43.28,43.35,43.26,43.33,46679.0,43.28,43.35,43.26,43.33,46679.0
2021-12-30 11:00:00,43.32,43.35,43.29,43.34,25992.0,43.32,43.35,43.29,43.34,25992.0
2021-12-30 11:05:00,43.34,43.34,43.28,43.29,19767.0,43.34,43.34,43.28,43.29,19767.0
2021-12-30 11:10:00,43.29,43.3,43.25,43.26,12909.0,43.29,43.3,43.25,43.26,12909.0
2021-12-30 11:15:00,43.25,43.29,43.25,43.28,28429.0,43.25,43.29,43.25,43.28,28429.0
2021-12-30 11:20:00,43.29,43.3,43.27,43.29,13008.0,43.29,43.3,43.27,43.29,13008.0
2021-12-30 11:25:00,43.29,43.34,43.28,43.31,30835.0,43.29,43.34,43.28,43.31,30835.0
2021-12-30 11:30:00,43.3,43.31,43.26,43.27,15511.0,43.3,43.31,43.26,43.27,15511.0
2021-12-30 11:35:00,43.28,43.29,43.24,43.27,22643.0,43.28,43.29,43.24,43.27,22643.0
2021-12-30 11:40:00,43.27,43.29,43.24,43.28,29904.0,43.27,43.29,43.24,43.28,29904.0
2021-12-30 11:45:00,43.28,43.28,43.24,43.25,17401.0,43.28,43.28,43.24,43.25,17401.0
2021-12-30 11:50:00,43.26,43.29,43.25,43.26,15798.0,43.26,43.29,43.25,43.26,15798.0
2021-12-30 11:55:00,43.26,43.3,43.25,43.26,18595.0,43.26,43.3,43.25,43.26,18595.0
2021-12-30 12:00:00,43.26,43.27,43.21,43.22,24199.0,43.26,43.27,43.21,43.22,24199.0
2021-12-30 12:05:00,43.22,43.23,43.15,43.18,34896.0,43.22,43.23,43.15,43.18,34896.0
2021-12-30 12:10:00,43.18,43.2,43.16,43.16,11382.0,43.18,43.2,43.16,43.16,11382.0
2021-12-30 12:15:00,43.16,43.17,43.14,43.16,14515.0,43.16,43.17,43.14,43.16,14515.0
2021-12-30 12:20:00,43.15,43.16,43.12,43.13,18292.0,43.15,43.16,43.12,43.13,18292.0
2021-12-30 12:25:00,43.13,43.18,43.09,43.18,154577.0,43.13,43.18,43.09,43.18,154577.0
2021-12-30 12:30:00,43.18,43.2,43.16,43.16,23110.0,43.18,43.2,43.16,43.16,23110.0
2021-12-30 12:35:00,43.16,43.21,43.16,43.2,16251.0,43.16,43.21,43.16,43.2,16251.0
2021-12-30 12:40:00,43.2,43.25,43.19,43.25,21476.0,43.2,43.25,43.19,43.25,21476.0
2021-12-30 12:45:00,43.25,43.29,43.24,43.29,30485.0,43.25,43.29,43.24,43.29,30485.0
2021-12-30 12:50:00,43.28,43.32,43.28,43.32,22217.0,43.28,43.32,43.28,43.32,22217.0
2021-12-30 12:55:00,43.32,43.34,43.31,43.34,95178.0,43.32,43.34,43.31,43.34,95178.0
2021-12-30 13:00:00,43.33,43.36,43.29,43.33,87037.0,43.33,43.36,43.29,43.33,87037.0
2021-12-30 13:05:00,43.32,43.35,43.32,43.32,8930.0,43.32,43.35,43.32,43.32,8930.0
2021-12-30 13:10:00,43.32,43.32,43.31,43.31,10028.0,43.32,43.32,43.31,43.31,10028.0
2021-12-30 13:15:00,43.31,43.35,43.3,43.32,31860.0,43.31,43.35,43.3,43.32,31860.0
2021-12-30 13:20:00,43.32,43.35,43.31,43.32,17525.0,43.32,43.35,43.31,43.32,17525.0
2021-12-30 13:25:00,43.33,43.35,43.32,43.34,21205.0,43.33,43.35,43.32,43.34,21205.0
2021-12-30 13:30:00,43.33,43.37,43.32,43.37,26939.0,43.33,43.37,43.32,43.37,26939.0
2021-12-30 13:35:00,43.37,43.38,43.33,43.34,17786.0,43.37,43.38,43.33,43.34,17786.0
2021-12-30 13:40:00,43.34,43.38,43.29,43.3,46937.0,43.34,43.38,43.29,43.3,46937.0
2021-12-30 13:45:00,43.29,43.29,43.26,43.27,12234.0,43.29,43.29,43.26,43.27,12234.0
2021-12-30 13:50:00,43.28,43.32,43.28,43.31,13566.0,43.28,43.32,43.28,43.31,13566.0
2021-12-30 13:55:00,43.31,43.32,43.28,43.28,10834.0,43.31,43.32,43.28,43.28,10834.0
2021-12-30 14:00:00,43.27,43.27,43.2,43.21,23288.0,43.27,43.27,43.2,43.21,23288.0
2021-12-30 14:05:00,43.21,43.25,43.19,43.22,27647.0,43.21,43.25,43.19,43.22,27647.0
2021-12-30 14:10:00,43.22,43.24,43.21,43.23,11853.0,43.22,43.24,43.21,43.23,11853.0
2021-12-30 14:15:00,43.23,43.26,43.22,43.26,22983.0,43.23,43.26,43.22,43.26,22983.0
2021-12-30 14:20:00,43.25,43.25,43.22,43.23,12051.0,43.25,43.25,43.22,43.23,12051.0
2021-12-30 14:25:00,43.24,43.25,43.22,43.23,15159.0,43.24,43.25,43.22,43.23,15159.0
2021-12-30 14:30:00,43.23,43.29,43.23,43.28,15045.0,43.23,43.29,43.23,43.28,15045.0
2021-12-30 14:35:00,43.27,43.28,43.24,43.24,26194.0,43.27,43.28,43.24,43.24,26194.0
2021-12-30 14:40:00,43.25,43.28,43.23,43.28,32786.0,43.25,43.28,43.23,43.28,32786.0
2021-12-30 14:45:00,43.28,43.29,43.26,43.27,6489.0,43.28,43.29,43.26,43.27,6489.0
2021-12-30 14:50:00,43.27,43.29,43.24,43.29,22420.0,43.27,43.29,43.24,43.29,22420.0
2021-12-30 14:55:00,43.29,43.29,43.23,43.27,39047.0,43.29,43.29,43.23,43.27,39047.0
2021-12-30 15:00:00,43.27,43.27,43.22,43.23,26696.0,43.27,43.27,43.22,43.23,26696.0
2021-12-30 15:05:00,43.23,43.24,43.2,43.22,17796.0,43.23,43.24,43.2,43.22,17796.0
2021-12-30 15:10:00,43.22,43.23,43.17,43.2,20043.0,43.22,43.23,43.17,43.2,20043.0
2021-12-30 15:15:00,43.2,43.22,43.18,43.22,24149.0,43.2,43.22,43.18,43.22,24149.0
2021-12-30 15:20:00,43.21,43.22,43.13,43.15,44090.0,43.21,43.22,43.13,43.15,44090.0
2021-12-30 15:25:00,43.15,43.18,43.14,43.16,28147.0,43.15,43.18,43.14,43.16,28147.0
2021-12-30 15:30:00,43.15,43.18,43.13,43.15,39363.0,43.15,43.18,43.13,43.15,39363.0
2021-12-30 15:35:00,43.15,43.17,43.1,43.13,40848.0,43.15,43.17,43.1,43.13,40848.0
2021-12-30 15:40:00,43.12,43.13,43.09,43.1,56369.0,43.12,43.13,43.09,43.1,56369.0
2021-12-30 15:45:00,43.11,43.13,43.04,43.08,91563.0,43.11,43.13,43.04,43.08,91563.0
2021-12-30 15:50:00,43.08,43.08,43.01,43.04,192685.0,43.08,43.08,43.01,43.04,192685.0
2021-12-30 15:55:00,43.04,43.05,42.94,42.99,440746.0,43.04,43.05,42.94,42.99,440746.0
2021-12-31 09:30:00,42.81,42.95,42.69,42.95,100960.0,42.81,42.95,42.69,42.95,100960.0
2021-12-31 09:35:00,42.98,43.03,42.95,42.99,17425.0,42.98,43.03,42.95,42.99,17425.0
2021-12-31 09:40:00,42.98,42.99,42.75,42.76,20171.0,42.98,42.99,42.75,42.76,20171.0
2021-12-31 09:45:00,42.78,42.96,42.78,42.95,21162.0,42.78,42.96,42.78,42.95,21162.0
2021-12-31 09:50:00,42.94,43.02,42.91,43.0,16371.0,42.94,43.02,42.91,43.0,16371.0
2021-12-31 09:55:00,43.0,43.05,42.92,42.96,21917.0,43.0,43.05,42.92,42.96,21917.0
2021-12-31 10:00:00,42.96,43.01,42.82,43.0,25771.0,42.96,43.01,42.82,43.0,25771.0
2021-12-31 10:05:00,43.0,43.07,43.0,43.05,17631.0,43.0,43.07,43.0,43.05,17631.0
2021-12-31 10:10:00,43.04,43.04,42.99,43.0,14401.0,43.04,43.04,42.99,43.0,14401.0
2021-12-31 10:15:00,43.01,43.03,42.93,42.94,22503.0,43.01,43.03,42.93,42.94,22503.0
2021-12-31 10:20:00,42.94,42.97,42.91,42.93,21411.0,42.94,42.97,42.91,42.93,21411.0
2021-12-31 10:25:00,42.94,42.99,42.93,42.97,14988.0,42.94,42.99,42.93,42.97,14988.0
2021-12-31 10:30:00,42.97,42.99,42.88,42.89,29675.0,42.97,42.99,42.88,42.89,29675.0
2021-12-31 10:35:00,42.88,42.9,42.86,42.86,14914.0,42.88,42.9,42.86,42.86,14914.0
2021-12-31 10:40:00,42.86,42.86,42.82,42.84,18741.0,42.86,42.86,42.82,42.84,18741.0
2021-12-31 10:45:00,42.84,42.85,42.82,42.83,20515.0,42.84,42.85,42.82,42.83,20515.0
2021-12-31 10:50:00,42.83,42.93,42.8,42.93,17741.0,42.83,42.93,42.8,42.93,17741.0
2021-12-31 10:55:00,42.93,42.97,42.92,42.96,15309.0,42.93,42.97,42.92,42.96,15309.0
2021-12-31 11:00:00,42.97,43.02,42.94,43.02,23188.0,42.97,43.02,42.94,43.02,23188.0
2021-12-31 11:05:00,43.02,43.03,42.98,42.98,21773.0,43.02,43.03,42.98,42.98,21773.0
2021-12-31 11:10:00,42.98,43.03,42.97,43.03,14403.0,42.98,43.03,42.97,43.03,14403.0
2021-12-31 11:15:00,43.02,43.03,43.0,43.01,10966.0,43.02,43.03,43.0,43.01,10966.0
2021-12-31 11:20:00,43.0,43.01,42.98,43.01,13144.0,43.0,43.01,42.98,43.01,13144.0
2021-12-31 11:25:00,43.01,43.01,42.95,42.97,16673.0,43.01,43.01,42.95,42.97,16673.0
2021-12-31 11:30:00,42.97,42.99,42.92,42.93,10373.0,42.97,42.99,42.92,42.93,10373.0
2021-12-31 11:35:00,42.92,42.95,42.9,42.91,13908.0,42.92,42.95,42.9,42.91,13908.0
2021-12-31 11:40:00,42.9,42.94,42.89,42.91,17296.0,42.9,42.94,42.89,42.91,17296.0
2021-12-31 11:45:00,42.91,42.92,42.87,42.88,23789.0,42.91,42.92,42.87,42.88,23789.0
2021-12-31 11:50:00,42.88,42.88,42.83,42.85,19635.0,42.88,42.88,42.83,42.85,19635.0
2021-12-31 11:55:00,42.86,42.91,42.85,42.9,15909.0,42.86,42.91,42.85,42.9,15909.0
2021-12-31 12:00:00,42.9,42.91,42.86,42.91,10061.0,42.9,42.91,42.86,42.91,10061.0
2021-12-31 12:05:00,42.91,42.92,42.9,42.91,21057.0,42.91,42.92,42.9,42.91,21057.0
2021-12-31 12:10:00,42.91,42.92,42.86,42.87,13036.0,42.91,42.92,42.86,42.87,13036.0
2021-12-31 12:15:00,42.87,42.88,42.84,42.84,17735.0,42.87,42.88,42.84,42.84,17735.0
2021-12-31 12:20:00,42.84,42.87,42.82,42.86,19458.0,42.84,42.87,42.82,42.86,19458.0
2021-12-31 12:25:00,42.85,42.86,42.84,42.84,3806.0,42.85,42.86,42.84,42.84,3806.0
2021-12-31 12:30:00,42.84,42.86,42.83,42.84,12412.0,42.84,42.86,42.83,42.84,12412.0
2021-12-31 12:35:00,42.84,42.87,42.82,42.87,9725.0,42.84,42.87,42.82,42.87,9725.0
2021-12-31 12:40:00,42.88,42.89,42.87,42.89,4219.0,42.88,42.89,42.87,42.89,4219.0
2021-12-31 12:45:00,42.89,42.91,42.84,42.84,15166.0,42.89,42.91,42.84,42.84,15166.0
2021-12-31 12:50:00,42.84,42.87,42.84,42.86,14980.0,42.84,42.87,42.84,42.86,14980.0
2021-12-31 12:55:00,42.86,42.9,42.86,42.89,18283.0,42.86,42.9,42.86,42.89,18283.0
2021-12-31 13:00:00,42.89,42.9,42.86,42.88,10910.0,42.89,42.9,42.86,42.88,10910.0
2021-12-31 13:05:00,42.89,42.89,42.87,42.88,6571.0,42.89,42.89,42.87,42.88,6571.0
2021-12-31 13:10:00,42.89,42.89,42.86,42.86,9254.0,42.89,42.89,42.86,42.86,9254.0
2021-12-31 13:15:00,42.86,42.86,42.82,42.83,13110.0,42.86,42.86,42.82,42.83,13110.0
2021-12-31 13:20:00,42.83,42.86,42.82,42.83,15293.0,42.83,42.86,42.82,42.83,15293.0
2021-12-31 13:25:00,42.83,42.85,42.81,42.85,15348.0,42.83,42.85,42.81,42.85,15348.0
2021-12-31 13:30:00,42.85,42.87,42.84,42.87,14460.0,42.85,42.87,42.84,42.87,14460.0
2021-12-31 13:35:00,42.87,42.87,42.83,42.83,8787.0,42.87,42.87,42.83,42.83,8787.0
2021-12-31 13:40:00,42.83,42.83,42.77,42.8,52882.0,42.83,42.83,42.77,42.8,52882.0
2021-12-31 13:45:00,42.8,42.84,42.8,42.84,18873.0,42.8,42.84,42.8,42.84,18873.0
2021-12-31 13:50:00,42.83,42.83,42.8,42.83,10784.0,42.83,42.83,42.8,42.83,10784.0
2021-12-31 13:55:00,42.82,42.88,42.82,42.88,21647.0,42.82,42.88,42.82,42.88,21647.0
2021-12-31 14:00:00,42.88,42.88,42.85,42.88,23295.0,42.88,42.88,42.85,42.88,23295.0
2021-12-31 14:05:00,42.88,42.9,42.87,42.9,25804.0,42.88,42.9,42.87,42.9,25804.0
2021-12-31 14:10:00,42.9,42.9,42.84,42.84,12668.0,42.9,42.9,42.84,42.84,12668.0
2021-12-31 14:15:00,42.84,42.84,42.78,42.81,27142.0,42.84,42.84,42.78,42.81,27142.0
2021-12-31 14:20:00,42.8,42.82,42.79,42.8,21279.0,42.8,42.82,42.79,42.8,21279.0
2021-12-31 14:25:00,42.8,42.88,42.8,42.88,38423.0,42.8,42.88,42.8,42.88,38423.0
2021-12-31 14:30:00,42.87,42.9,42.85,42.85,20157.0,42.87,42.9,42.85,42.85,20157.0
2021-12-31 14:35:00,42.85,42.87,42.83,42.86,20645.0,42.85,42.87,42.83,42.86,20645.0
2021-12-31 14:40:00,42.86,42.86,42.8,42.82,36934.0,42.86,42.86,42.8,42.82,36934.0
2021-12-31 14:45:00,42.82,42.82,42.77,42.77,84451.0,42.82,42.82,42.77,42.77,84451.0
2021-12-31 14:50:00,42.78,42.78,42.74,42.74,38596.0,42.78,42.78,42.74,42.74,38596.0
2021-12-31 14:55:00,42.74,42.76,42.72,42.74,73830.0,42.74,42.76,42.72,42.74,73830.0
2021-12-31 15:00:00,42.75,42.79,42.74,42.79,87149.0,42.75,42.79,42.74,42.79,87149.0
2021-12-31 15:05:00,42.79,42.79,42.74,42.75,22687.0,42.79,42.79,42.74,42.75,22687.0
2021-12-31 15:10:00,42.76,42.77,42.69,42.7,58942.0,42.76,42.77,42.69,42.7,58942.0
2021-12-31 15:15:00,42.7,42.72,42.67,42.72,48317.0,42.7,42.72,42.67,42.72,48317.0
2021-12-31 15:20:00,42.72,42.72,42.66,42.68,35000.0,42.72,42.72,42.66,42.68,35000.0
2021-12-31 15:25:00,42.68,42.71,42.68,42.7,33029.0,42.68,42.71,42.68,42.7,33029.0
2021-12-31 15:30:00,42.7,42.72,42.63,42.64,58736.0,42.7,42.72,42.63,42.64,58736.0
2021-12-31 15:35:00,42.64,42.69,42.63,42.66,122750.0,42.64,42.69,42.63,42.66,122750.0
2021-12-31 15:40:00,42.66,42.69,42.65,42.67,60688.0,42.66,42.69,42.65,42.67,60688.0
2021-12-31 15:45:00,42.66,42.7,42.63,42.66,124569.0,42.66,42.7,42.63,42.66,124569.0
2021-12-31 15:50:00,42.65,42.66,42.51,42.52,186724.0,42.65,42.66,42.51,42.52,186724.0
2021-12-31 15:55:00,42.52,42.53,42.46,42.49,385055.0,42.52,42.53,42.46,42.49,385055.0
2022-01-03 09:30:00,42.59,42.59,42.2,42.4,120267.0,42.59,42.59,42.2,42.4,120267.0
2022-01-03 09:35:00,42.44,42.52,42.35,42.48,42964.0,42.44,42.52,42.35,42.48,42964.0
2022-01-03 09:40:00,42.48,42.49,42.3,42.33,55817.0,42.48,42.49,42.3,42.33,55817.0
2022-01-03 09:45:00,42.33,42.36,42.13,42.19,60092.0,42.33,42.36,42.13,42.19,60092.0
2022-01-03 09:50:00,42.2,42.44,42.1,42.38,45786.0,42.2,42.44,42.1,42.38,45786.0
2022-01-03 09:55:00,42.37,42.43,42.33,42.35,32233.0,42.37,42.43,42.33,42.35,32233.0
2022-01-03 10:00:00,42.34,42.51,42.34,42.47,39133.0,42.34,42.51,42.34,42.47,39133.0
2022-01-03 10:05:00,42.47,42.53,42.4,42.51,40712.0,42.47,42.53,42.4,42.51,40712.0
2022-01-03 10:10:00,42.52,42.62,42.49,42.61,51147.0,42.52,42.62,42.49,42.61,51147.0
2022-01-03 10:15:00,42.6,42.64,42.52,42.56,52045.0,42.6,42.64,42.52,42.56,52045.0
2022-01-03 10:20:00,42.57,42.67,42.53,42.64,50884.0,42.57,42.67,42.53,42.64,50884.0
2022-01-03 10:25:00,42.65,42.79,42.64,42.76,59044.0,42.65,42.79,42.64,42.76,59044.0
2022-01-03 10:30:00,42.76,42.86,42.72,42.84,74373.0,42.76,42.86,42.72,42.84,74373.0
2022-01-03 10:35:00,42.84,42.86,42.74,42.78,57261.0,42.84,42.86,42.74,42.78,57261.0
2022-01-03 10:40:00,42.79,42.85,42.78,42.82,51243.0,42.79,42.85,42.78,42.82,51243.0
2022-01-03 10:45:00,42.82,42.92,42.77,42.87,72392.0,42.82,42.92,42.77,42.87,72392.0
2022-01-03 10:50:00,42.88,42.94,42.82,42.94,53003.0,42.88,42.94,42.82,42.94,53003.0
2022-01-03 10:55:00,42.93,42.95,42.87,42.91,75945.0,42.93,42.95,42.87,42.91,75945.0
2022-01-03 11:00:00,42.92,43.02,42.92,43.02,57643.0,42.92,43.02,42.92,43.02,57643.0
2022-01-03 11:05:00,43.02,43.02,42.82,42.85,31976.0,43.02,43.02,42.82,42.85,31976.0
2022-01-03 11:10:00,42.86,42.86,42.79,42.81,38129.0,42.86,42.86,42.79,42.81,38129.0
2022-01-03 11:15:00,42.82,42.85,42.74,42.75,26946.0,42.82,42.85,42.74,42.75,26946.0
2022-01-03 11:20:00,42.73,42.81,42.72,42.79,22206.0,42.73,42.81,42.72,42.79,22206.0
2022-01-03 11:25:00,42.79,42.79,42.73,42.77,17122.0,42.79,42.79,42.73,42.77,17122.0
2022-01-03 11:30:00,42.77,42.83,42.77,42.8,23817.0,42.77,42.83,42.77,42.8,23817.0
2022-01-03 11:35:00,42.8,42.8,42.7,42.73,24164.0,42.8,42.8,42.7,42.73,24164.0
2022-01-03 11:40:00,42.73,42.76,42.71,42.72,21667.0,42.73,42.76,42.71,42.72,21667.0
2022-01-03 11:45:00,42.73,42.8,42.72,42.77,13700.0,42.73,42.8,42.72,42.77,13700.0
2022-01-03 11:50:00,42.77,42.79,42.72,42.77,30774.0,42.77,42.79,42.72,42.77,30774.0
2022-01-03 11:55:00,42.77,42.85,42.77,42.8,25463.0,42.77,42.85,42.77,42.8,25463.0
2022-01-03 12:00:00,42.81,42.83,42.77,42.82,24280.0,42.81,42.83,42.77,42.82,24280.0
2022-01-03 12:05:00,42.82,42.84,42.78,42.82,15038.0,42.82,42.84,42.78,42.82,15038.0
2022-01-03 12:10:00,42.82,42.84,42.78,42.84,20363.0,42.82,42.84,42.78,42.84,20363.0
2022-01-03 12:15:00,42.84,42.85,42.8,42.84,36347.0,42.84,42.85,42.8,42.84,36347.0
2022-01-03 12:20:00,42.84,42.85,42.81,42.82,22845.0,42.84,42.85,42.81,42.82,22845.0
2022-01-03 12:25:00,42.8,42.85,42.8,42.84,18373.0,42.8,42.85,42.8,42.84,18373.0
2022-01-03 12:30:00,42.84,42.87,42.83,42.87,17216.0,42.84,42.87,42.83,42.87,17216.0
2022-01-03 12:35:00,42.87,42.87,42.83,42.84,17570.0,42.87,42.87,42.83,42.84,17570.0
2022-01-03 12:40:00,42.84,42.86,42.8,42.83,53444.0,42.84,42.86,42.8,42.83,53444.0
2022-01-03 12:45:00,42.83,42.86,42.8,42.82,12756.0,42.83,42.86,42.8,42.82,12756.0
2022-01-03 12:50:00,42.82,42.84,42.77,42.77,9696.0,42.82,42.84,42.77,42.77,9696.0
2022-01-03 12:55:00,42.77,42.78,42.74,42.75,16697.0,42.77,42.78,42.74,42.75,16697.0
2022-01-03 13:00:00,42.75,42.76,42.73,42.76,9752.0,42.75,42.76,42.73,42.76,9752.0
2022-01-03 13:05:00,42.76,42.8,42.72,42.78,70440.0,42.76,42.8,42.72,42.78,70440.0
2022-01-03 13:10:00,42.77,42.81,42.72,42.78,82896.0,42.77,42.81,42.72,42.78,82896.0
2022-01-03 13:15:00,42.79,42.82,42.77,42.82,12627.0,42.79,42.82,42.77,42.82,12627.0
2022-01-03 13:20:00,42.82,42.84,42.81,42.83,15433.0,42.82,42.84,42.81,42.83,15433.0
2022-01-03 13:25:00,42.83,42.84,42.79,42.82,16502.0,42.83,42.84,42.79,42.82,16502.0
2022-01-03 13:30:00,42.82,42.82,42.79,42.81,15071.0,42.82,42.82,42.79,42.81,15071.0
2022-01-03 13:35:00,42.81,42.85,42.81,42.81,18989.0,42.81,42.85,42.81,42.81,18989.0
2022-01-03 13:40:00,42.82,42.88,42.78,42.88,21530.0,42.82,42.88,42.78,42.88,21530.0
2022-01-03 13:45:00,42.88,42.92,42.86,42.87,31743.0,42.88,42.92,42.86,42.87,31743.0
2022-01-03 13:50:00,42.87,42.88,42.84,42.88,23959.0,42.87,42.88,42.84,42.88,23959.0
2022-01-03 13:55:00,42.88,42.96,42.87,42.91,51292.0,42.88,42.96,42.87,42.91,51292.0
2022-01-03 14:00:00,42.92,42.94,42.91,42.93,11924.0,42.92,42.94,42.91,42.93,11924.0
2022-01-03 14:05:00,42.93,42.98,42.92,42.97,18777.0,42.93,42.98,42.92,42.97,18777.0
2022-01-03 14:10:00,42.98,43.01,42.97,43.0,18514.0,42.98,43.01,42.97,43.0,18514.0
2022-01-03 14:15:00,42.99,42.99,42.96,42.98,23877.0,42.99,42.99,42.96,42.98,23877.0
2022-01-03 14:20:00,42.98,43.01,42.95,42.96,24800.0,42.98,43.01,42.95,42.96,24800.0
2022-01-03 14:25:00,42.96,42.98,42.94,42.98,16858.0,42.96,42.98,42.94,42.98,16858.0
2022-01-03 14:30:00,42.98,42.99,42.92,42.93,24623.0,42.98,42.99,42.92,42.93,24623.0
2022-01-03 14:35:00,42.93,42.97,42.9,42.96,28372.0,42.93,42.97,42.9,42.96,28372.0
2022-01-03 14:40:00,42.96,42.99,42.94,42.98,20735.0,42.96,42.99,42.94,42.98,20735.0
2022-01-03 14:45:00,42.99,43.0,42.95,42.97,37011.0,42.99,43.0,42.95,42.97,37011.0
2022-01-03 14:50:00,42.97,43.0,42.95,43.0,34052.0,42.97,43.0,42.95,43.0,34052.0
2022-01-03 14:55:00,42.99,43.07,42.99,43.07,39272.0,42.99,43.07,42.99,43.07,39272.0
2022-01-03 15:00:00,43.05,43.06,43.0,43.03,41127.0,43.05,43.06,43.0,43.03,41127.0
2022-01-03 15:05:00,43.03,43.08,43.01,43.08,37336.0,43.03,43.08,43.01,43.08,37336.0
2022-01-03 15:10:00,43.08,43.12,43.07,43.09,36766.0,43.08,43.12,43.07,43.09,36766.0
2022-01-03 15:15:00,43.09,43.13,43.08,43.13,41395.0,43.09,43.13,43.08,43.13,41395.0
2022-01-03 15:20:00,43.13,43.15,43.11,43.14,37002.0,43.13,43.15,43.11,43.14,37002.0
2022-01-03 15:25:00,43.13,43.15,43.08,43.09,26593.0,43.13,43.15,43.08,43.09,26593.0
2022-01-03 15:30:00,43.09,43.1,43.01,43.02,46054.0,43.09,43.1,43.01,43.02,46054.0
2022-01-03 15:35:00,43.03,43.1,43.03,43.05,66090.0,43.03,43.1,43.03,43.05,66090.0
2022-01-03 15:40:00,43.05,43.08,43.01,43.04,53008.0,43.05,43.08,43.01,43.04,53008.0
2022-01-03 15:45:00,43.04,43.1,43.03,43.09,123663.0,43.04,43.1,43.03,43.09,123663.0
2022-01-03 15:50:00,43.1,43.13,43.03,43.08,164159.0,43.1,43.13,43.03,43.08,164159.0
2022-01-03 15:55:00,43.09,43.13,43.03,43.12,420700.0,43.09,43.13,43.03,43.12,420700.0
2022-01-04 09:30:00,43.32,43.74,43.21,43.72,148227.0,43.32,43.74,43.21,43.72,148227.0
2022-01-04 09:35:00,43.74,43.84,43.59,43.64,155936.0,43.74,43.84,43.59,43.64,155936.0
2022-01-04 09:40:00,43.64,43.73,43.59,43.6,94851.0,43.64,43.73,43.59,43.6,94851.0
2022-01-04 09:45:00,43.62,43.72,43.53,43.65,86423.0,43.62,43.72,43.53,43.65,86423.0
2022-01-04 09:50:00,43.65,43.71,43.51,43.71,50798.0,43.65,43.71,43.51,43.71,50798.0
2022-01-04 09:55:00,43.71,43.76,43.63,43.71,45365.0,43.71,43.76,43.63,43.71,45365.0
2022-01-04 10:00:00,43.71,43.85,43.65,43.83,58526.0,43.71,43.85,43.65,43.83,58526.0
2022-01-04 10:05:00,43.83,43.83,43.66,43.76,80679.0,43.83,43.83,43.66,43.76,80679.0
2022-01-04 10:10:00,43.76,43.76,43.67,43.71,66603.0,43.76,43.76,43.67,43.71,66603.0
2022-01-04 10:15:00,43.71,43.72,43.5,43.56,59618.0,43.71,43.72,43.5,43.56,59618.0
2022-01-04 10:20:00,43.57,43.62,43.51,43.55,46686.0,43.57,43.62,43.51,43.55,46686.0
2022-01-04 10:25:00,43.55,43.56,43.41,43.51,45369.0,43.55,43.56,43.41,43.51,45369.0
2022-01-04 10:30:00,43.51,43.53,43.4,43.45,65702.0,43.51,43.53,43.4,43.45,65702.0
2022-01-04 10:35:00,43.46,43.65,43.46,43.63,52353.0,43.46,43.65,43.46,43.63,52353.0
2022-01-04 10:40:00,43.64,43.67,43.59,43.66,56788.0,43.64,43.67,43.59,43.66,56788.0
2022-01-04 10:45:00,43.66,43.74,43.59,43.73,57627.0,43.66,43.74,43.59,43.73,57627.0
2022-01-04 10:50:00,43.73,43.78,43.64,43.68,119725.0,43.73,43.78,43.64,43.68,119725.0
2022-01-04 10:55:00,43.68,43.75,43.66,43.74,57837.0,43.68,43.75,43.66,43.74,57837.0
2022-01-04 11:00:00,43.74,43.78,43.69,43.76,57439.0,43.74,43.78,43.69,43.76,57439.0
2022-01-04 11:05:00,43.75,43.87,43.74,43.86,47311.0,43.75,43.87,43.74,43.86,47311.0
2022-01-04 11:10:00,43.86,43.88,43.81,43.82,52075.0,43.86,43.88,43.81,43.82,52075.0
2022-01-04 11:15:00,43.81,43.89,43.77,43.88,49695.0,43.81,43.89,43.77,43.88,49695.0
2022-01-04 11:20:00,43.87,43.97,43.86,43.91,150803.0,43.87,43.97,43.86,43.91,150803.0
2022-01-04 11:25:00,43.91,44.01,43.88,44.0,104830.0,43.91,44.01,43.88,44.0,104830.0
2022-01-04 11:30:00,44.01,44.08,43.98,44.08,92744.0,44.01,44.08,43.98,44.08,92744.0
2022-01-04 11:35:00,44.08,44.14,44.05,44.11,101251.0,44.08,44.14,44.05,44.11,101251.0
2022-01-04 11:40:00,44.11,44.13,44.05,44.11,74476.0,44.11,44.13,44.05,44.11,74476.0
2022-01-04 11:45:00,44.12,44.19,44.1,44.17,75515.0,44.12,44.19,44.1,44.17,75515.0
2022-01-04 11:50:00,44.18,44.21,44.11,44.16,67935.0,44.18,44.21,44.11,44.16,67935.0
2022-01-04 11:55:00,44.16,44.18,44.12,44.18,73002.0,44.16,44.18,44.12,44.18,73002.0
2022-01-04 12:00:00,44.18,44.21,44.13,44.19,96848.0,44.18,44.21,44.13,44.19,96848.0
2022-01-04 12:05:00,44.19,44.63,44.13,44.15,346106.0,44.19,44.63,44.13,44.15,346106.0
2022-01-04 12:10:00,44.15,44.19,44.1,44.18,138173.0,44.15,44.19,44.1,44.18,138173.0
2022-01-04 12:15:00,44.18,44.22,44.1,44.11,121211.0,44.18,44.22,44.1,44.11,121211.0
2022-01-04 12:20:00,44.1,44.11,43.94,43.99,44282.0,44.1,44.11,43.94,43.99,44282.0
2022-01-04 12:25:00,43.98,44.02,43.93,43.99,49293.0,43.98,44.02,43.93,43.99,49293.0
2022-01-04 12:30:00,43.98,43.99,43.9,43.98,25389.0,43.98,43.99,43.9,43.98,25389.0
2022-01-04 12:35:00,43.98,44.03,43.98,44.0,53233.0,43.98,44.03,43.98,44.0,53233.0
2022-01-04 12:40:00,44.01,44.01,43.95,44.0,50683.0,44.01,44.01,43.95,44.0,50683.0
2022-01-04 12:45:00,44.0,44.01,43.82,43.86,77214.0,44.0,44.01,43.82,43.86,77214.0
2022-01-04 12:50:00,43.87,43.91,43.79,43.81,49321.0,43.87,43.91,43.79,43.81,49321.0
2022-01-04 12:55:00,43.82,43.9,43.8,43.88,86380.0,43.82,43.9,43.8,43.88,86380.0
2022-01-04 13:00:00,43.89,43.98,43.86,43.97,42888.0,43.89,43.98,43.86,43.97,42888.0
2022-01-04 13:05:00,43.97,44.0,43.94,43.98,76145.0,43.97,44.0,43.94,43.98,76145.0
2022-01-04 13:10:00,43.97,43.99,43.9,43.91,39075.0,43.97,43.99,43.9,43.91,39075.0
2022-01-04 13:15:00,43.91,43.92,43.74,43.75,58808.0,43.91,43.92,43.74,43.75,58808.0
2022-01-04 13:20:00,43.74,43.78,43.72,43.73,33741.0,43.74,43.78,43.72,43.73,33741.0
2022-01-04 13:25:00,43.73,43.73,43.68,43.68,35179.0,43.73,43.73,43.68,43.68,35179.0
2022-01-04 13:30:00,43.68,43.71,43.63,43.7,40286.0,43.68,43.71,43.63,43.7,40286.0
2022-01-04 13:35:00,43.7,43.75,43.67,43.74,43342.0,43.7,43.75,43.67,43.74,43342.0
2022-01-04 13:40:00,43.73,43.73,43.67,43.7,37606.0,43.73,43.73,43.67,43.7,37606.0
2022-01-04 13:45:00,43.7,43.71,43.65,43.66,21624.0,43.7,43.71,43.65,43.66,21624.0
2022-01-04 13:50:00,43.66,43.69,43.58,43.59,45053.0,43.66,43.69,43.58,43.59,45053.0
2022-01-04 13:55:00,43.59,43.6,43.53,43.58,71431.0,43.59,43.6,43.53,43.58,71431.0
2022-01-04 14:00:00,43.58,43.63,43.56,43.61,36570.0,43.58,43.63,43.56,43.61,36570.0
2022-01-04 14:05:00,43.61,43.61,43.56,43.6,61514.0,43.61,43.61,43.56,43.6,61514.0
2022-01-04 14:10:00,43.6,43.65,43.6,43.63,42857.0,43.6,43.65,43.6,43.63,42857.0
2022-01-04 14:15:00,43.63,43.67,43.6,43.65,37628.0,43.63,43.67,43.6,43.65,37628.0
2022-01-04 14:20:00,43.66,43.71,43.64,43.69,49133.0,43.66,43.71,43.64,43.69,49133.0
2022-01-04 14:25:00,43.69,43.71,43.67,43.71,42611.0,43.69,43.71,43.67,43.71,42611.0
2022-01-04 14:30:00,43.71,43.74,43.68,43.7,61260.0,43.71,43.74,43.68,43.7,61260.0
2022-01-04 14:35:00,43.7,43.72,43.64,43.66,125431.0,43.7,43.72,43.64,43.66,125431.0
2022-01-04 14:40:00,43.66,43.68,43.62,43.66,50024.0,43.66,43.68,43.62,43.66,50024.0
2022-01-04 14:45:00,43.66,43.68,43.63,43.68,41424.0,43.66,43.68,43.63,43.68,41424.0
2022-01-04 14:50:00,43.68,43.69,43.65,43.66,46976.0,43.68,43.69,43.65,43.66,46976.0
2022-01-04 14:55:00,43.67,43.67,43.63,43.66,42875.0,43.67,43.67,43.63,43.66,42875.0
2022-01-04 15:00:00,43.66,43.75,43.65,43.74,85174.0,43.66,43.75,43.65,43.74,85174.0
2022-01-04 15:05:00,43.74,43.77,43.73,43.76,82334.0,43.74,43.77,43.73,43.76,82334.0
2022-01-04 15:10:00,43.76,43.78,43.73,43.77,59546.0,43.76,43.78,43.73,43.77,59546.0
2022-01-04 15:15:00,43.77,43.78,43.73,43.77,64313.0,43.77,43.78,43.73,43.77,64313.0
2022-01-04 15:20:00,43.77,43.79,43.74,43.74,148077.0,43.77,43.79,43.74,43.74,148077.0
2022-01-04 15:25:00,43.75,43.76,43.72,43.75,69487.0,43.75,43.76,43.72,43.75,69487.0
2022-01-04 15:30:00,43.75,43.76,43.68,43.69,70921.0,43.75,43.76,43.68,43.69,70921.0
2022-01-04 15:35:00,43.68,43.71,43.66,43.7,99189.0,43.68,43.71,43.66,43.7,99189.0
2022-01-04 15:40:00,43.69,43.72,43.68,43.69,114879.0,43.69,43.72,43.68,43.69,114879.0
2022-01-04 15:45:00,43.69,43.75,43.68,43.75,192574.0,43.69,43.75,43.68,43.75,192574.0
2022-01-04 15:50:00,43.74,43.76,43.61,43.66,346906.0,43.74,43.76,43.61,43.66,346906.0
2022-01-04 15:55:00,43.67,43.7,43.62,43.63,725295.0,43.67,43.7,43.62,43.63,725295.0
2022-01-05 09:30:00,43.5,43.53,43.24,43.47,133621.0,43.5,43.53,43.24,43.47,133621.0
2022-01-05 09:35:00,43.44,43.85,43.44,43.77,101310.0,43.44,43.85,43.44,43.77,101310.0
2022-01-05 09:40:00,43.77,44.12,43.74,44.06,95844.0,43.77,44.12,43.74,44.06,95844.0
2022-01-05 09:45:00,44.06,44.14,43.91,43.95,98339.0,44.06,44.14,43.91,43.95,98339.0
2022-01-05 09:50:00,43.95,44.04,43.74,43.78,52197.0,43.95,44.04,43.74,43.78,52197.0
2022-01-05 09:55:00,43.77,43.87,43.74,43.87,63490.0,43.77,43.87,43.74,43.87,63490.0
2022-01-05 10:00:00,43.86,43.88,43.78,43.8,135313.0,43.86,43.88,43.78,43.8,135313.0
2022-01-05 10:05:00,43.8,43.84,43.77,43.8,176330.0,43.8,43.84,43.77,43.8,176330.0
2022-01-05 10:10:00,43.8,43.86,43.49,43.54,57216.0,43.8,43.86,43.49,43.54,57216.0
2022-01-05 10:15:00,43.54,43.6,43.53,43.55,26806.0,43.54,43.6,43.53,43.55,26806.0
2022-01-05 10:20:00,43.55,43.65,43.53,43.59,49993.0,43.55,43.65,43.53,43.59,49993.0
2022-01-05 10:25:00,43.59,43.67,43.57,43.66,57932.0,43.59,43.67,43.57,43.66,57932.0
2022-01-05 10:30:00,43.65,43.77,43.64,43.64,55249.0,43.65,43.77,43.64,43.64,55249.0
2022-01-05 10:35:00,43.65,43.74,43.59,43.69,44739.0,43.65,43.74,43.59,43.69,44739.0
2022-01-05 10:40:00,43.69,43.82,43.69,43.75,45082.0,43.69,43.82,43.69,43.75,45082.0
2022-01-05 10:45:00,43.75,43.84,43.74,43.79,50513.0,43.75,43.84,43.74,43.79,50513.0
2022-01-05 10:50:00,43.78,43.88,43.77,43.85,36227.0,43.78,43.88,43.77,43.85,36227.0
2022-01-05 10:55:00,43.86,43.87,43.82,43.84,29261.0,43.86,43.87,43.82,43.84,29261.0
2022-01-05 11:00:00,43.85,43.91,43.83,43.91,36865.0,43.85,43.91,43.83,43.91,36865.0
2022-01-05 11:05:00,43.91,43.91,43.8,43.8,29133.0,43.91,43.91,43.8,43.8,29133.0
2022-01-05 11:10:00,43.81,43.85,43.76,43.81,33590.0,43.81,43.85,43.76,43.81,33590.0
2022-01-05 11:15:00,43.8,43.81,43.73,43.73,24133.0,43.8,43.81,43.73,43.73,24133.0
2022-01-05 11:20:00,43.73,43.77,43.72,43.74,22634.0,43.73,43.77,43.72,43.74,22634.0
2022-01-05 11:25:00,43.74,43.78,43.73,43.78,33131.0,43.74,43.78,43.73,43.78,33131.0
2022-01-05 11:30:00,43.77,43.8,43.72,43.73,30607.0,43.77,43.8,43.72,43.73,30607.0
2022-01-05 11:35:00,43.74,43.75,43.71,43.75,24815.0,43.74,43.75,43.71,43.75,24815.0
2022-01-05 11:40:00,43.74,43.9,43.74,43.89,51328.0,43.74,43.9,43.74,43.89,51328.0
2022-01-05 11:45:00,43.9,43.95,43.89,43.94,26592.0,43.9,43.95,43.89,43.94,26592.0
2022-01-05 11:50:00,43.94,43.94,43.86,43.89,38234.0,43.94,43.94,43.86,43.89,38234.0
2022-01-05 11:55:00,43.9,43.98,43.88,43.97,37453.0,43.9,43.98,43.88,43.97,37453.0
2022-01-05 12:00:00,43.96,44.01,43.95,44.0,47297.0,43.96,44.01,43.95,44.0,47297.0
2022-01-05 12:05:00,44.0,44.03,43.95,43.95,47287.0,44.0,44.03,43.95,43.95,47287.0
2022-01-05 12:10:00,43.94,43.96,43.92,43.93,30575.0,43.94,43.96,43.92,43.93,30575.0
2022-01-05 12:15:00,43.93,43.94,43.84,43.87,63229.0,43.93,43.94,43.84,43.87,63229.0
2022-01-05 12:20:00,43.87,43.88,43.84,43.86,15566.0,43.87,43.88,43.84,43.86,15566.0
2022-01-05 12:25:00,43.85,43.86,43.81,43.83,29726.0,43.85,43.86,43.81,43.83,29726.0
2022-01-05 12:30:00,43.83,43.87,43.82,43.83,21747.0,43.83,43.87,43.82,43.83,21747.0
2022-01-05 12:35:00,43.83,43.88,43.79,43.81,36344.0,43.83,43.88,43.79,43.81,36344.0
2022-01-05 12:40:00,43.8,43.82,43.77,43.79,40591.0,43.8,43.82,43.77,43.79,40591.0
2022-01-05 12:45:00,43.79,43.82,43.75,43.77,20496.0,43.79,43.82,43.75,43.77,20496.0
2022-01-05 12:50:00,43.77,43.77,43.73,43.74,19791.0,43.77,43.77,43.73,43.74,19791.0
2022-01-05 12:55:00,43.74,43.78,43.73,43.76,30613.0,43.74,43.78,43.73,43.76,30613.0
2022-01-05 13:00:00,43.76,43.79,43.74,43.79,24924.0,43.76,43.79,43.74,43.79,24924.0
2022-01-05 13:05:00,43.78,43.78,43.7,43.72,51696.0,43.78,43.78,43.7,43.72,51696.0
2022-01-05 13:10:00,43.72,43.74,43.68,43.71,27517.0,43.72,43.74,43.68,43.71,27517.0
2022-01-05 13:15:00,43.71,43.75,43.7,43.75,17237.0,43.71,43.75,43.7,43.75,17237.0
2022-01-05 13:20:00,43.75,43.77,43.74,43.77,23745.0,43.75,43.77,43.74,43.77,23745.0
2022-01-05 13:25:00,43.77,43.79,43.76,43.78,33720.0,43.77,43.79,43.76,43.78,33720.0
2022-01-05 13:30:00,43.77,43.8,43.75,43.75,25680.0,43.77,43.8,43.75,43.75,25680.0
2022-01-05 13:35:00,43.76,43.76,43.69,43.72,30775.0,43.76,43.76,43.69,43.72,30775.0
2022-01-05 13:40:00,43.73,43.76,43.7,43.73,37391.0,43.73,43.76,43.7,43.73,37391.0
2022-01-05 13:45:00,43.73,43.74,43.66,43.66,33020.0,43.73,43.74,43.66,43.66,33020.0
2022-01-05 13:50:00,43.66,43.68,43.63,43.68,41165.0,43.66,43.68,43.63,43.68,41165.0
2022-01-05 13:55:00,43.67,43.7,43.66,43.7,61985.0,43.67,43.7,43.66,43.7,61985.0
2022-01-05 14:00:00,43.7,43.81,43.66,43.7,45663.0,43.7,43.81,43.66,43.7,45663.0
2022-01-05 14:05:00,43.7,43.75,43.61,43.63,37510.0,43.7,43.75,43.61,43.63,37510.0
2022-01-05 14:10:00,43.62,43.65,43.57,43.59,54705.0,43.62,43.65,43.57,43.59,54705.0
2022-01-05 14:15:00,43.59,43.64,43.5,43.52,40066.0,43.59,43.64,43.5,43.52,40066.0
2022-01-05 14:20:00,43.52,43.6,43.52,43.58,45227.0,43.52,43.6,43.52,43.58,45227.0
2022-01-05 14:25:00,43.58,43.61,43.5,43.52,48662.0,43.58,43.61,43.5,43.52,48662.0
2022-01-05 14:30:00,43.52,43.55,43.46,43.47,37053.0,43.52,43.55,43.46,43.47,37053.0
2022-01-05 14:35:00,43.46,43.48,43.38,43.41,39231.0,43.46,43.48,43.38,43.41,39231.0
2022-01-05 14:40:00,43.41,43.42,43.28,43.29,48924.0,43.41,43.42,43.28,43.29,48924.0
2022-01-05 14:45:00,43.29,43.32,43.25,43.32,28264.0,43.29,43.32,43.25,43.32,28264.0
2022-01-05 14:50:00,43.33,43.45,43.31,43.44,79860.0,43.33,43.45,43.31,43.44,79860.0
2022-01-05 14:55:00,43.43,43.44,43.37,43.39,33784.0,43.43,43.44,43.37,43.39,33784.0
2022-01-05 15:00:00,43.38,43.39,43.33,43.34,48609.0,43.38,43.39,43.33,43.34,48609.0
2022-01-05 15:05:00,43.34,43.38,43.3,43.33,48809.0,43.34,43.38,43.3,43.33,48809.0
2022-01-05 15:10:00,43.33,43.38,43.3,43.34,42905.0,43.33,43.38,43.3,43.34,42905.0
2022-01-05 15:15:00,43.34,43.35,43.31,43.34,36226.0,43.34,43.35,43.31,43.34,36226.0
2022-01-05 15:20:00,43.35,43.38,43.33,43.34,44365.0,43.35,43.38,43.33,43.34,44365.0
2022-01-05 15:25:00,43.34,43.39,43.3,43.32,86059.0,43.34,43.39,43.3,43.32,86059.0
2022-01-05 15:30:00,43.32,43.32,43.22,43.26,77987.0,43.32,43.32,43.22,43.26,77987.0
2022-01-05 15:35:00,43.26,43.37,43.23,43.3,68930.0,43.26,43.37,43.23,43.3,68930.0
2022-01-05 15:40:00,43.3,43.34,43.24,43.25,70775.0,43.3,43.34,43.24,43.25,70775.0
2022-01-05 15:45:00,43.25,43.28,43.18,43.19,151886.0,43.25,43.28,43.18,43.19,151886.0
2022-01-05 15:50:00,43.18,43.25,43.14,43.25,166884.0,43.18,43.25,43.14,43.25,166884.0
2022-01-05 15:55:00,43.25,43.25,43.04,43.06,603898.0,43.25,43.25,43.04,43.06,603898.0
2022-01-06 09:30:00,43.1,43.26,43.05,43.22,136390.0,43.1,43.26,43.05,43.22,136390.0
2022-01-06 09:35:00,43.23,43.28,43.08,43.17,121681.0,43.23,43.28,43.08,43.17,121681.0
2022-01-06 09:40:00,43.17,43.23,43.08,43.09,98506.0,43.17,43.23,43.08,43.09,98506.0
2022-01-06 09:45:00,43.1,43.14,43.01,43.09,50697.0,43.1,43.14,43.01,43.09,50697.0
2022-01-06 09:50:00,43.1,43.12,42.83,42.84,45953.0,43.1,43.12,42.83,42.84,45953.0
2022-01-06 09:55:00,42.84,42.87,42.58,42.61,55593.0,42.84,42.87,42.58,42.61,55593.0
2022-01-06 10:00:00,42.62,42.8,42.6,42.66,51661.0,42.62,42.8,42.6,42.66,51661.0
2022-01-06 10:05:00,42.66,42.69,42.59,42.67,43651.0,42.66,42.69,42.59,42.67,43651.0
2022-01-06 10:10:00,42.67,42.71,42.57,42.66,37763.0,42.67,42.71,42.57,42.66,37763.0
2022-01-06 10:15:00,42.66,42.67,42.55,42.55,42846.0,42.66,42.67,42.55,42.55,42846.0
2022-01-06 10:20:00,42.56,42.67,42.54,42.64,68039.0,42.56,42.67,42.54,42.64,68039.0
2022-01-06 10:25:00,42.64,42.7,42.61,42.66,28190.0,42.64,42.7,42.61,42.66,28190.0
2022-01-06 10:30:00,42.65,42.92,42.65,42.88,60893.0,42.65,42.92,42.65,42.88,60893.0
2022-01-06 10:35:00,42.89,42.9,42.82,42.84,29596.0,42.89,42.9,42.82,42.84,29596.0
2022-01-06 10:40:00,42.85,42.98,42.85,42.98,108218.0,42.85,42.98,42.85,42.98,108218.0
2022-01-06 10:45:00,42.97,43.06,42.97,43.06,43672.0,42.97,43.06,42.97,43.06,43672.0
2022-01-06 10:50:00,43.05,43.05,42.94,43.0,26728.0,43.05,43.05,42.94,43.0,26728.0
2022-01-06 10:55:00,43.0,43.09,42.96,43.0,35145.0,43.0,43.09,42.96,43.0,35145.0
2022-01-06 11:00:00,43.0,43.09,42.98,43.06,35865.0,43.0,43.09,42.98,43.06,35865.0
2022-01-06 11:05:00,43.05,43.18,43.02,43.18,25677.0,43.05,43.18,43.02,43.18,25677.0
2022-01-06 11:10:00,43.18,43.31,43.17,43.28,47882.0,43.18,43.31,43.17,43.28,47882.0
2022-01-06 11:15:00,43.28,43.36,43.2,43.23,128399.0,43.28,43.36,43.2,43.23,128399.0
2022-01-06 11:20:00,43.21,43.25,43.15,43.16,55232.0,43.21,43.25,43.15,43.16,55232.0
2022-01-06 11:25:00,43.15,43.26,43.12,43.17,85210.0,43.15,43.26,43.12,43.17,85210.0
2022-01-06 11:30:00,43.17,43.18,43.09,43.12,39149.0,43.17,43.18,43.09,43.12,39149.0
2022-01-06 11:35:00,43.12,43.16,43.06,43.07,54393.0,43.12,43.16,43.06,43.07,54393.0
2022-01-06 11:40:00,43.07,43.11,43.03,43.06,20195.0,43.07,43.11,43.03,43.06,20195.0
2022-01-06 11:45:00,43.06,43.12,43.06,43.12,13581.0,43.06,43.12,43.06,43.12,13581.0
2022-01-06 11:50:00,43.12,43.15,43.12,43.14,17370.0,43.12,43.15,43.12,43.14,17370.0
2022-01-06 11:55:00,43.14,43.17,43.13,43.15,23402.0,43.14,43.17,43.13,43.15,23402.0
2022-01-06 12:00:00,43.14,43.14,43.07,43.08,18167.0,43.14,43.14,43.07,43.08,18167.0
2022-01-06 12:05:00,43.08,43.22,43.06,43.22,21080.0,43.08,43.22,43.06,43.22,21080.0
2022-01-06 12:10:00,43.21,43.22,43.16,43.18,23419.0,43.21,43.22,43.16,43.18,23419.0
2022-01-06 12:15:00,43.18,43.21,43.15,43.2,24006.0,43.18,43.21,43.15,43.2,24006.0
2022-01-06 12:20:00,43.19,43.23,43.18,43.2,25192.0,43.19,43.23,43.18,43.2,25192.0
2022-01-06 12:25:00,43.19,43.23,43.19,43.21,12661.0,43.19,43.23,43.19,43.21,12661.0
2022-01-06 12:30:00,43.21,43.22,43.12,43.13,36545.0,43.21,43.22,43.12,43.13,36545.0
2022-01-06 12:35:00,43.13,43.13,43.05,43.07,48088.0,43.13,43.13,43.05,43.07,48088.0
2022-01-06 12:40:00,43.08,43.17,43.05,43.17,43573.0,43.08,43.17,43.05,43.17,43573.0
2022-01-06 12:45:00,43.18,43.18,43.05,43.08,28791.0,43.18,43.18,43.05,43.08,28791.0
2022-01-06 12:50:00,43.08,43.08,43.03,43.04,16666.0,43.08,43.08,43.03,43.04,16666.0
2022-01-06 12:55:00,43.05,43.05,42.94,42.95,16968.0,43.05,43.05,42.94,42.95,16968.0
2022-01-06 13:00:00,42.95,42.95,42.89,42.89,20992.0,42.95,42.95,42.89,42.89,20992.0
2022-01-06 13:05:00,42.89,42.92,42.87,42.89,26048.0,42.89,42.92,42.87,42.89,26048.0
2022-01-06 13:10:00,42.89,42.89,42.79,42.79,71185.0,42.89,42.89,42.79,42.79,71185.0
2022-01-06 13:15:00,42.79,42.84,42.76,42.81,79985.0,42.79,42.84,42.76,42.81,79985.0
2022-01-06 13:20:00,42.82,42.87,42.81,42.82,20078.0,42.82,42.87,42.81,42.82,20078.0
2022-01-06 13:25:00,42.82,42.84,42.77,42.81,27582.0,42.82,42.84,42.77,42.81,27582.0
2022-01-06 13:30:00,42.81,42.86,42.81,42.84,59077.0,42.81,42.86,42.81,42.84,59077.0
2022-01-06 13:35:00,42.84,42.86,42.78,42.79,41298.0,42.84,42.86,42.78,42.79,41298.0
2022-01-06 13:40:00,42.79,42.81,42.74,42.8,37131.0,42.79,42.81,42.74,42.8,37131.0
2022-01-06 13:45:00,42.8,42.85,42.78,42.84,21656.0,42.8,42.85,42.78,42.84,21656.0
2022-01-06 13:50:00,42.84,42.84,42.79,42.82,35186.0,42.84,42.84,42.79,42.82,35186.0
2022-01-06 13:55:00,42.82,42.82,42.77,42.79,18515.0,42.82,42.82,42.77,42.79,18515.0
2022-01-06 14:00:00,42.79,42.8,42.72,42.74,38299.0,42.79,42.8,42.72,42.74,38299.0
2022-01-06 14:05:00,42.73,42.78,42.71,42.78,29112.0,42.73,42.78,42.71,42.78,29112.0
2022-01-06 14:10:00,42.77,42.8,42.69,42.69,37460.0,42.77,42.8,42.69,42.69,37460.0
2022-01-06 14:15:00,42.69,42.76,42.68,42.7,85639.0,42.69,42.76,42.68,42.7,85639.0
2022-01-06 14:20:00,42.71,42.74,42.69,42.73,36923.0,42.71,42.74,42.69,42.73,36923.0
2022-01-06 14:25:00,42.72,42.75,42.64,42.64,56576.0,42.72,42.75,42.64,42.64,56576.0
2022-01-06 14:30:00,42.64,42.65,42.56,42.56,82982.0,42.64,42.65,42.56,42.56,82982.0
2022-01-06 14:35:00,42.56,42.67,42.56,42.67,18061.0,42.56,42.67,42.56,42.67,18061.0
2022-01-06 14:40:00,42.66,42.69,42.64,42.67,30773.0,42.66,42.69,42.64,42.67,30773.0
2022-01-06 14:45:00,42.67,42.71,42.65,42.66,22936.0,42.67,42.71,42.65,42.66,22936.0
2022-01-06 14:50:00,42.66,42.68,42.63,42.68,27965.0,42.66,42.68,42.63,42.68,27965.0
2022-01-06 14:55:00,42.68,42.72,42.67,42.69,19566.0,42.68,42.72,42.67,42.69,19566.0
2022-01-06 15:00:00,42.69,42.75,42.69,42.74,26721.0,42.69,42.75,42.69,42.74,26721.0
2022-01-06 15:05:00,42.73,42.74,42.69,42.7,25779.0,42.73,42.74,42.69,42.7,25779.0
2022-01-06 15:10:00,42.7,42.72,42.62,42.64,27113.0,42.7,42.72,42.62,42.64,27113.0
2022-01-06 15:15:00,42.64,42.65,42.56,42.59,35588.0,42.64,42.65,42.56,42.59,35588.0
2022-01-06 15:20:00,42.59,42.66,42.56,42.66,38728.0,42.59,42.66,42.56,42.66,38728.0
2022-01-06 15:25:00,42.66,42.74,42.65,42.74,39507.0,42.66,42.74,42.65,42.74,39507.0
2022-01-06 15:30:00,42.74,42.75,42.64,42.65,50583.0,42.74,42.75,42.64,42.65,50583.0
2022-01-06 15:35:00,42.64,42.69,42.63,42.66,93859.0,42.64,42.69,42.63,42.66,93859.0
2022-01-06 15:40:00,42.66,42.73,42.64,42.72,85528.0,42.66,42.73,42.64,42.72,85528.0
2022-01-06 15:45:00,42.72,42.75,42.62,42.62,118539.0,42.72,42.75,42.62,42.62,118539.0
2022-01-06 15:50:00,42.61,42.65,42.56,42.65,146824.0,42.61,42.65,42.56,42.65,146824.0
2022-01-06 15:55:00,42.65,42.65,42.57,42.58,402363.0,42.65,42.65,42.57,42.58,402363.0
2022-01-07 09:30:00,42.41,42.6,42.34,42.49,114407.0,42.41,42.6,42.34,42.49,114407.0
2022-01-07 09:35:00,42.51,42.68,42.49,42.66,60799.0,42.51,42.68,42.49,42.66,60799.0
2022-01-07 09:40:00,42.66,42.76,42.58,42.73,58864.0,42.66,42.76,42.58,42.73,58864.0
2022-01-07 09:45:00,42.72,42.74,42.62,42.64,96517.0,42.72,42.74,42.62,42.64,96517.0
2022-01-07 09:50:00,42.64,42.65,42.57,42.62,46033.0,42.64,42.65,42.57,42.62,46033.0
2022-01-07 09:55:00,42.62,42.64,42.5,42.55,42468.0,42.62,42.64,42.5,42.55,42468.0
2022-01-07 10:00:00,42.56,42.61,42.46,42.48,41440.0,42.56,42.61,42.46,42.48,41440.0
2022-01-07 10:05:00,42.49,42.49,42.38,42.4,37518.0,42.49,42.49,42.38,42.4,37518.0
2022-01-07 10:10:00,42.4,42.4,42.21,42.22,60773.0,42.4,42.4,42.21,42.22,60773.0
2022-01-07 10:15:00,42.22,42.43,42.21,42.42,47842.0,42.22,42.43,42.21,42.42,47842.0
2022-01-07 10:20:00,42.42,42.49,42.38,42.44,30273.0,42.42,42.49,42.38,42.44,30273.0
2022-01-07 10:25:00,42.45,42.53,42.45,42.46,24783.0,42.45,42.53,42.45,42.46,24783.0
2022-01-07 10:30:00,42.46,42.49,42.4,42.43,32569.0,42.46,42.49,42.4,42.43,32569.0
2022-01-07 10:35:00,42.43,42.51,42.41,42.44,28335.0,42.43,42.51,42.41,42.44,28335.0
2022-01-07 10:40:00,42.44,42.52,42.41,42.52,39412.0,42.44,42.52,42.41,42.52,39412.0
2022-01-07 10:45:00,42.52,42.55,42.48,42.5,30604.0,42.52,42.55,42.48,42.5,30604.0
2022-01-07 10:50:00,42.5,42.5,42.33,42.41,47633.0,42.5,42.5,42.33,42.41,47633.0
2022-01-07 10:55:00,42.4,42.46,42.33,42.35,39229.0,42.4,42.46,42.33,42.35,39229.0
2022-01-07 11:00:00,42.35,42.37,42.26,42.33,54104.0,42.35,42.37,42.26,42.33,54104.0
2022-01-07 11:05:00,42.33,42.36,42.31,42.32,19634.0,42.33,42.36,42.31,42.32,19634.0
2022-01-07 11:10:00,42.32,42.32,42.24,42.27,26269.0,42.32,42.32,42.24,42.27,26269.0
2022-01-07 11:15:00,42.27,42.29,42.18,42.22,27943.0,42.27,42.29,42.18,42.22,27943.0
2022-01-07 11:20:00,42.22,42.29,42.22,42.28,33299.0,42.22,42.29,42.22,42.28,33299.0
2022-01-07 11:25:00,42.27,42.34,42.23,42.34,19906.0,42.27,42.34,42.23,42.34,19906.0
2022-01-07 11:30:00,42.33,42.33,42.3,42.3,15773.0,42.33,42.33,42.3,42.3,15773.0
2022-01-07 11:35:00,42.3,42.33,42.28,42.3,11600.0,42.3,42.33,42.28,42.3,11600.0
2022-01-07 11:40:00,42.3,42.35,42.28,42.33,27289.0,42.3,42.35,42.28,42.33,27289.0
2022-01-07 11:45:00,42.31,42.4,42.3,42.39,38293.0,42.31,42.4,42.3,42.39,38293.0
2022-01-07 11:50:00,42.39,42.42,42.32,42.37,32933.0,42.39,42.42,42.32,42.37,32933.0
2022-01-07 11:55:00,42.38,42.41,42.36,42.36,29177.0,42.38,42.41,42.36,42.36,29177.0
2022-01-07 12:00:00,42.37,42.39,42.34,42.35,16815.0,42.37,42.39,42.34,42.35,16815.0
2022-01-07 12:05:00,42.36,42.37,42.31,42.33,10170.0,42.36,42.37,42.31,42.33,10170.0
2022-01-07 12:10:00,42.33,42.33,42.26,42.27,18211.0,42.33,42.33,42.26,42.27,18211.0
2022-01-07 12:15:00,42.27,42.35,42.27,42.32,28545.0,42.27,42.35,42.27,42.32,28545.0
2022-01-07 12:20:00,42.32,42.33,42.29,42.32,16694.0,42.32,42.33,42.29,42.32,16694.0
2022-01-07 12:25:00,42.32,42.35,42.3,42.33,12613.0,42.32,42.35,42.3,42.33,12613.0
2022-01-07 12:30:00,42.32,42.35,42.32,42.35,8162.0,42.32,42.35,42.32,42.35,8162.0
2022-01-07 12:35:00,42.35,42.35,42.26,42.28,30608.0,42.35,42.35,42.26,42.28,30608.0
2022-01-07 12:40:00,42.29,42.31,42.27,42.27,26004.0,42.29,42.31,42.27,42.27,26004.0
2022-01-07 12:45:00,42.26,42.27,42.16,42.16,18808.0,42.26,42.27,42.16,42.16,18808.0
2022-01-07 12:50:00,42.16,42.22,42.15,42.2,17039.0,42.16,42.22,42.15,42.2,17039.0
2022-01-07 12:55:00,42.21,42.25,42.2,42.24,19740.0,42.21,42.25,42.2,42.24,19740.0
2022-01-07 13:00:00,42.25,42.25,42.19,42.21,18698.0,42.25,42.25,42.19,42.21,18698.0
2022-01-07 13:05:00,42.22,42.29,42.21,42.27,17631.0,42.22,42.29,42.21,42.27,17631.0
2022-01-07 13:10:00,42.28,42.3,42.26,42.27,31681.0,42.28,42.3,42.26,42.27,31681.0
2022-01-07 13:15:00,42.26,42.29,42.24,42.29,18936.0,42.26,42.29,42.24,42.29,18936.0
2022-01-07 13:20:00,42.29,42.3,42.24,42.24,8432.0,42.29,42.3,42.24,42.24,8432.0
2022-01-07 13:25:00,42.24,42.27,42.23,42.26,13002.0,42.24,42.27,42.23,42.26,13002.0
2022-01-07 13:30:00,42.26,42.27,42.23,42.24,27006.0,42.26,42.27,42.23,42.24,27006.0
2022-01-07 13:35:00,42.25,42.27,42.21,42.21,13675.0,42.25,42.27,42.21,42.21,13675.0
2022-01-07 13:40:00,42.22,42.25,42.21,42.23,29007.0,42.22,42.25,42.21,42.23,29007.0
2022-01-07 13:45:00,42.23,42.24,42.15,42.16,21407.0,42.23,42.24,42.15,42.16,21407.0
2022-01-07 13:50:00,42.15,42.24,42.14,42.21,75797.0,42.15,42.24,42.14,42.21,75797.0
2022-01-07 13:55:00,42.2,42.22,42.17,42.21,140963.0,42.2,42.22,42.17,42.21,140963.0
2022-01-07 14:00:00,42.22,42.29,42.21,42.28,31587.0,42.22,42.29,42.21,42.28,31587.0
2022-01-07 14:05:00,42.27,42.33,42.25,42.3,29796.0,42.27,42.33,42.25,42.3,29796.0
2022-01-07 14:10:00,42.3,42.33,42.3,42.33,15322.0,42.3,42.33,42.3,42.33,15322.0
2022-01-07 14:15:00,42.33,42.38,42.33,42.34,25923.0,42.33,42.38,42.33,42.34,25923.0
2022-01-07 14:20:00,42.34,42.35,42.3,42.3,23674.0,42.34,42.35,42.3,42.3,23674.0
2022-01-07 14:25:00,42.29,42.34,42.28,42.33,19516.0,42.29,42.34,42.28,42.33,19516.0
2022-01-07 14:30:00,42.33,42.33,42.29,42.3,19791.0,42.33,42.33,42.29,42.3,19791.0
2022-01-07 14:35:00,42.3,42.34,42.3,42.34,18587.0,42.3,42.34,42.3,42.34,18587.0
2022-01-07 14:40:00,42.33,42.37,42.32,42.35,46252.0,42.33,42.37,42.32,42.35,46252.0
2022-01-07 14:45:00,42.35,42.41,42.34,42.36,34372.0,42.35,42.41,42.34,42.36,34372.0
2022-01-07 14:50:00,42.36,42.41,42.35,42.4,21883.0,42.36,42.41,42.35,42.4,21883.0
2022-01-07 14:55:00,42.4,42.42,42.38,42.4,30185.0,42.4,42.42,42.38,42.4,30185.0
2022-01-07 15:00:00,42.4,42.49,42.39,42.48,31012.0,42.4,42.49,42.39,42.48,31012.0
2022-01-07 15:05:00,42.48,42.49,42.41,42.42,20122.0,42.48,42.49,42.41,42.42,20122.0
2022-01-07 15:10:00,42.42,42.42,42.38,42.38,20883.0,42.42,42.42,42.38,42.38,20883.0
2022-01-07 15:15:00,42.38,42.38,42.34,42.37,28275.0,42.38,42.38,42.34,42.37,28275.0
2022-01-07 15:20:00,42.37,42.37,42.35,42.35,25745.0,42.37,42.37,42.35,42.35,25745.0
2022-01-07 15:25:00,42.35,42.36,42.31,42.33,36187.0,42.35,42.36,42.31,42.33,36187.0
2022-01-07 15:30:00,42.33,42.4,42.33,42.34,51849.0,42.33,42.4,42.33,42.34,51849.0
2022-01-07 15:35:00,42.35,42.42,42.34,42.37,101394.0,42.35,42.42,42.34,42.37,101394.0
2022-01-07 15:40:00,42.37,42.38,42.3,42.31,45932.0,42.37,42.38,42.3,42.31,45932.0
2022-01-07 15:45:00,42.32,42.36,42.26,42.27,146110.0,42.32,42.36,42.26,42.27,146110.0
2022-01-07 15:50:00,42.27,42.32,42.22,42.23,88971.0,42.27,42.32,42.22,42.23,88971.0
2022-01-07 15:55:00,42.23,42.25,42.07,42.11,823739.0,42.23,42.25,42.07,42.11,823739.0
2022-01-10 09:30:00,41.9,42.01,41.66,41.68,102858.0,41.9,42.01,41.66,41.68,102858.0
2022-01-10 09:35:00,41.68,41.76,41.52,41.73,77621.0,41.68,41.76,41.52,41.73,77621.0
2022-01-10 09:40:00,41.74,41.86,41.72,41.73,73372.0,41.74,41.86,41.72,41.73,73372.0
2022-01-10 09:45:00,41.73,41.77,41.64,41.72,59047.0,41.73,41.77,41.64,41.72,59047.0
2022-01-10 09:50:00,41.7,41.74,41.57,41.66,46405.0,41.7,41.74,41.57,41.66,46405.0
2022-01-10 09:55:00,41.66,41.79,41.56,41.6,87999.0,41.66,41.79,41.56,41.6,87999.0
2022-01-10 10:00:00,41.61,41.61,41.51,41.55,39394.0,41.61,41.61,41.51,41.55,39394.0
2022-01-10 10:05:00,41.55,41.78,41.54,41.77,50055.0,41.55,41.78,41.54,41.77,50055.0
2022-01-10 10:10:00,41.77,41.78,41.54,41.56,140159.0,41.77,41.78,41.54,41.56,140159.0
2022-01-10 10:15:00,41.55,41.61,41.47,41.53,51687.0,41.55,41.61,41.47,41.53,51687.0
2022-01-10 10:20:00,41.53,41.71,41.53,41.68,43269.0,41.53,41.71,41.53,41.68,43269.0
2022-01-10 10:25:00,41.69,41.7,41.56,41.57,42354.0,41.69,41.7,41.56,41.57,42354.0
2022-01-10 10:30:00,41.56,41.65,41.55,41.63,88633.0,41.56,41.65,41.55,41.63,88633.0
2022-01-10 10:35:00,41.63,41.73,41.62,41.63,29738.0,41.63,41.73,41.62,41.63,29738.0
2022-01-10 10:40:00,41.64,41.7,41.62,41.65,86309.0,41.64,41.7,41.62,41.65,86309.0
2022-01-10 10:45:00,41.64,41.64,41.44,41.47,63074.0,41.64,41.64,41.44,41.47,63074.0
2022-01-10 10:50:00,41.47,41.56,41.45,41.52,241589.0,41.47,41.56,41.45,41.52,241589.0
2022-01-10 10:55:00,41.52,41.66,41.44,41.65,63499.0,41.52,41.66,41.44,41.65,63499.0
2022-01-10 11:00:00,41.65,41.67,41.55,41.58,49882.0,41.65,41.67,41.55,41.58,49882.0
2022-01-10 11:05:00,41.58,41.66,41.56,41.6,30175.0,41.58,41.66,41.56,41.6,30175.0
2022-01-10 11:10:00,41.6,41.7,41.59,41.68,41844.0,41.6,41.7,41.59,41.68,41844.0
2022-01-10 11:15:00,41.67,41.7,41.64,41.68,39071.0,41.67,41.7,41.64,41.68,39071.0
2022-01-10 11:20:00,41.67,41.8,41.65,41.79,65896.0,41.67,41.8,41.65,41.79,65896.0
2022-01-10 11:25:00,41.79,41.82,41.77,41.79,55622.0,41.79,41.82,41.77,41.79,55622.0
2022-01-10 11:30:00,41.78,41.91,41.78,41.91,68345.0,41.78,41.91,41.78,41.91,68345.0
2022-01-10 11:35:00,41.91,41.91,41.83,41.83,21853.0,41.91,41.91,41.83,41.83,21853.0
2022-01-10 11:40:00,41.83,41.9,41.79,41.9,48539.0,41.83,41.9,41.79,41.9,48539.0
2022-01-10 11:45:00,41.91,41.93,41.84,41.88,32341.0,41.91,41.93,41.84,41.88,32341.0
2022-01-10 11:50:00,41.87,41.9,41.83,41.89,24528.0,41.87,41.9,41.83,41.89,24528.0
2022-01-10 11:55:00,41.88,41.95,41.88,41.95,31856.0,41.88,41.95,41.88,41.95,31856.0
2022-01-10 12:00:00,41.94,41.95,41.86,41.87,26036.0,41.94,41.95,41.86,41.87,26036.0
2022-01-10 12:05:00,41.87,41.9,41.8,41.8,43131.0,41.87,41.9,41.8,41.8,43131.0
2022-01-10 12:10:00,41.8,41.81,41.78,41.8,19015.0,41.8,41.81,41.78,41.8,19015.0
2022-01-10 12:15:00,41.79,41.79,41.72,41.73,21383.0,41.79,41.79,41.72,41.73,21383.0
2022-01-10 12:20:00,41.72,41.73,41.71,41.73,19295.0,41.72,41.73,41.71,41.73,19295.0
2022-01-10 12:25:00,41.73,41.79,41.72,41.76,28114.0,41.73,41.79,41.72,41.76,28114.0
2022-01-10 12:30:00,41.76,41.8,41.71,41.8,26767.0,41.76,41.8,41.71,41.8,26767.0
2022-01-10 12:35:00,41.79,41.84,41.79,41.81,21649.0,41.79,41.84,41.79,41.81,21649.0
2022-01-10 12:40:00,41.8,41.87,41.77,41.79,60786.0,41.8,41.87,41.77,41.79,60786.0
2022-01-10 12:45:00,41.79,41.83,41.7,41.71,48376.0,41.79,41.83,41.7,41.71,48376.0
2022-01-10 12:50:00,41.7,41.83,41.67,41.78,42740.0,41.7,41.83,41.67,41.78,42740.0
2022-01-10 12:55:00,41.79,41.79,41.73,41.75,43222.0,41.79,41.79,41.73,41.75,43222.0
2022-01-10 13:00:00,41.75,41.84,41.75,41.82,42218.0,41.75,41.84,41.75,41.82,42218.0
2022-01-10 13:05:00,41.81,41.86,41.8,41.86,24141.0,41.81,41.86,41.8,41.86,24141.0
2022-01-10 13:10:00,41.86,41.89,41.85,41.89,16902.0,41.86,41.89,41.85,41.89,16902.0
2022-01-10 13:15:00,41.89,41.91,41.87,41.9,19708.0,41.89,41.91,41.87,41.9,19708.0
2022-01-10 13:20:00,41.9,41.94,41.84,41.94,34561.0,41.9,41.94,41.84,41.94,34561.0
2022-01-10 13:25:00,41.94,41.96,41.93,41.95,16434.0,41.94,41.96,41.93,41.95,16434.0
2022-01-10 13:30:00,41.95,41.96,41.91,41.93,22220.0,41.95,41.96,41.91,41.93,22220.0
2022-01-10 13:35:00,41.94,41.96,41.9,41.9,19926.0,41.94,41.96,41.9,41.9,19926.0
2022-01-10 13:40:00,41.9,42.01,41.9,42.01,39453.0,41.9,42.01,41.9,42.01,39453.0
2022-01-10 13:45:00,42.0,42.01,41.96,42.01,21722.0,42.0,42.01,41.96,42.01,21722.0
2022-01-10 13:50:00,42.01,42.07,42.01,42.06,28638.0,42.01,42.07,42.01,42.06,28638.0
2022-01-10 13:55:00,42.05,42.1,42.01,42.1,48702.0,42.05,42.1,42.01,42.1,48702.0
2022-01-10 14:00:00,42.1,42.2,42.07,42.19,68764.0,42.1,42.2,42.07,42.19,68764.0
2022-01-10 14:05:00,42.18,42.29,42.16,42.23,183599.0,42.18,42.29,42.16,42.23,183599.0
2022-01-10 14:10:00,42.23,42.24,42.16,42.2,35631.0,42.23,42.24,42.16,42.2,35631.0
2022-01-10 14:15:00,42.21,42.27,42.19,42.24,25829.0,42.21,42.27,42.19,42.24,25829.0
2022-01-10 14:20:00,42.25,42.31,42.24,42.31,49622.0,42.25,42.31,42.24,42.31,49622.0
2022-01-10 14:25:00,42.3,42.32,42.24,42.26,38155.0,42.3,42.32,42.24,42.26,38155.0
2022-01-10 14:30:00,42.26,42.26,42.2,42.24,34534.0,42.26,42.26,42.2,42.24,34534.0
2022-01-10 14:35:00,42.25,42.27,42.21,42.25,29274.0,42.25,42.27,42.21,42.25,29274.0
2022-01-10 14:40:00,42.25,42.31,42.22,42.23,33742.0,42.25,42.31,42.22,42.23,33742.0
2022-01-10 14:45:00,42.23,42.26,42.21,42.23,31345.0,42.23,42.26,42.21,42.23,31345.0
2022-01-10 14:50:00,42.22,42.23,42.13,42.15,37802.0,42.22,42.23,42.13,42.15,37802.0
2022-01-10 14:55:00,42.15,42.24,42.12,42.21,46835.0,42.15,42.24,42.12,42.21,46835.0
2022-01-10 15:00:00,42.21,42.25,42.17,42.2,47652.0,42.21,42.25,42.17,42.2,47652.0
2022-01-10 15:05:00,42.2,42.21,42.13,42.19,62917.0,42.2,42.21,42.13,42.19,62917.0
2022-01-10 15:10:00,42.2,42.27,42.18,42.2,50059.0,42.2,42.27,42.18,42.2,50059.0
2022-01-10 15:15:00,42.2,42.25,42.16,42.2,56925.0,42.2,42.25,42.16,42.2,56925.0
2022-01-10 15:20:00,42.19,42.25,42.16,42.25,70801.0,42.19,42.25,42.16,42.25,70801.0
2022-01-10 15:25:00,42.25,42.25,42.21,42.23,45842.0,42.25,42.25,42.21,42.23,45842.0
2022-01-10 15:30:00,42.23,42.27,42.19,42.26,59311.0,42.23,42.27,42.19,42.26,59311.0
2022-01-10 15:35:00,42.27,42.29,42.18,42.19,130169.0,42.27,42.29,42.18,42.19,130169.0
2022-01-10 15:40:00,42.2,42.31,42.19,42.24,134337.0,42.2,42.31,42.19,42.24,134337.0
2022-01-10 15:45:00,42.24,42.33,42.22,42.27,154876.0,42.24,42.33,42.22,42.27,154876.0
2022-01-10 15:50:00,42.27,42.37,42.27,42.34,185604.0,42.27,42.37,42.27,42.34,185604.0
2022-01-10 15:55:00,42.34,42.43,42.34,42.42,427923.0,42.34,42.43,42.34,42.42,427923.0
2022-01-11 09:30:00,42.65,43.45,42.54,42.99,368069.0,42.65,43.45,42.54,42.99,368069.0
2022-01-11 09:35:00,42.98,43.0,42.75,42.89,93522.0,42.98,43.0,42.75,42.89,93522.0
2022-01-11 09:40:00,42.88,43.07,42.88,42.98,99547.0,42.88,43.07,42.88,42.98,99547.0
2022-01-11 09:45:00,42.96,42.96,42.56,42.63,120143.0,42.96,42.96,42.56,42.63,120143.0
2022-01-11 09:50:00,42.63,42.81,42.54,42.54,65368.0,42.63,42.81,42.54,42.54,65368.0
2022-01-11 09:55:00,42.55,42.58,42.45,42.51,53839.0,42.55,42.58,42.45,42.51,53839.0
2022-01-11 10:00:00,42.52,42.63,42.51,42.63,33697.0,42.52,42.63,42.51,42.63,33697.0
2022-01-11 10:05:00,42.62,42.66,42.55,42.57,47974.0,42.62,42.66,42.55,42.57,47974.0
2022-01-11 10:10:00,42.56,42.59,42.46,42.55,43234.0,42.56,42.59,42.46,42.55,43234.0
2022-01-11 10:15:00,42.57,42.64,42.5,42.64,52036.0,42.57,42.64,42.5,42.64,52036.0
2022-01-11 10:20:00,42.64,42.68,42.54,42.55,39385.0,42.64,42.68,42.54,42.55,39385.0
2022-01-11 10:25:00,42.55,42.63,42.53,42.59,31409.0,42.55,42.63,42.53,42.59,31409.0
2022-01-11 10:30:00,42.6,42.71,42.56,42.61,56677.0,42.6,42.71,42.56,42.61,56677.0
2022-01-11 10:35:00,42.6,42.61,42.53,42.54,26115.0,42.6,42.61,42.53,42.54,26115.0
2022-01-11 10:40:00,42.53,42.53,42.4,42.41,42129.0,42.53,42.53,42.4,42.41,42129.0
2022-01-11 10:45:00,42.41,42.59,42.38,42.54,44233.0,42.41,42.59,42.38,42.54,44233.0
2022-01-11 10:50:00,42.52,42.55,42.44,42.52,31642.0,42.52,42.55,42.44,42.52,31642.0
2022-01-11 10:55:00,42.52,42.55,42.46,42.54,26082.0,42.52,42.55,42.46,42.54,26082.0
2022-01-11 11:00:00,42.53,42.73,42.51,42.66,113543.0,42.53,42.73,42.51,42.66,113543.0
2022-01-11 11:05:00,42.66,42.75,42.66,42.71,30501.0,42.66,42.75,42.66,42.71,30501.0
2022-01-11 11:10:00,42.72,42.77,42.69,42.72,37900.0,42.72,42.77,42.69,42.72,37900.0
2022-01-11 11:15:00,42.73,42.9,42.71,42.89,35416.0,42.73,42.9,42.71,42.89,35416.0
2022-01-11 11:20:00,42.89,42.89,42.81,42.87,28743.0,42.89,42.89,42.81,42.87,28743.0
2022-01-11 11:25:00,42.86,42.88,42.82,42.84,21109.0,42.86,42.88,42.82,42.84,21109.0
2022-01-11 11:30:00,42.84,42.9,42.82,42.9,28673.0,42.84,42.9,42.82,42.9,28673.0
2022-01-11 11:35:00,42.9,43.02,42.9,42.99,38360.0,42.9,43.02,42.9,42.99,38360.0
2022-01-11 11:40:00,42.99,43.08,42.99,43.04,39694.0,42.99,43.08,42.99,43.04,39694.0
2022-01-11 11:45:00,43.03,43.04,42.96,43.03,83785.0,43.03,43.04,42.96,43.03,83785.0
2022-01-11 11:50:00,43.02,43.05,43.0,43.01,32139.0,43.02,43.05,43.0,43.01,32139.0
2022-01-11 11:55:00,43.01,43.06,43.0,43.05,44219.0,43.01,43.06,43.0,43.05,44219.0
2022-01-11 12:00:00,43.05,43.07,42.98,42.98,56515.0,43.05,43.07,42.98,42.98,56515.0
2022-01-11 12:05:00,42.98,43.04,42.96,43.04,47773.0,42.98,43.04,42.96,43.04,47773.0
2022-01-11 12:10:00,43.03,43.08,42.99,43.0,34614.0,43.03,43.08,42.99,43.0,34614.0
2022-01-11 12:15:00,43.0,43.02,42.94,42.95,27393.0,43.0,43.02,42.94,42.95,27393.0
2022-01-11 12:20:00,42.96,43.0,42.95,43.0,14572.0,42.96,43.0,42.95,43.0,14572.0
2022-01-11 12:25:00,43.0,43.0,42.9,42.94,25636.0,43.0,43.0,42.9,42.94,25636.0
2022-01-11 12:30:00,42.94,42.99,42.93,42.97,16594.0,42.94,42.99,42.93,42.97,16594.0
2022-01-11 12:35:00,42.97,42.97,42.9,42.92,31720.0,42.97,42.97,42.9,42.92,31720.0
2022-01-11 12:40:00,42.94,42.98,42.93,42.96,14883.0,42.94,42.98,42.93,42.96,14883.0
2022-01-11 12:45:00,42.95,42.99,42.93,42.98,20608.0,42.95,42.99,42.93,42.98,20608.0
2022-01-11 12:50:00,42.98,43.0,42.97,42.98,11417.0,42.98,43.0,42.97,42.98,11417.0
2022-01-11 12:55:00,42.99,43.06,42.99,43.06,22797.0,42.99,43.06,42.99,43.06,22797.0
2022-01-11 13:00:00,43.06,43.06,42.95,42.96,19776.0,43.06,43.06,42.95,42.96,19776.0
2022-01-11 13:05:00,42.96,42.98,42.92,42.94,20085.0,42.96,42.98,42.92,42.94,20085.0
2022-01-11 13:10:00,42.93,42.99,42.93,42.98,17371.0,42.93,42.99,42.93,42.98,17371.0
2022-01-11 13:15:00,42.98,43.0,42.98,43.0,15064.0,42.98,43.0,42.98,43.0,15064.0
2022-01-11 13:20:00,43.0,43.08,43.0,43.06,24068.0,43.0,43.08,43.0,43.06,24068.0
2022-01-11 13:25:00,43.05,43.08,43.03,43.05,17577.0,43.05,43.08,43.03,43.05,17577.0
2022-01-11 13:30:00,43.06,43.11,43.05,43.09,26248.0,43.06,43.11,43.05,43.09,26248.0
2022-01-11 13:35:00,43.09,43.12,43.07,43.09,22677.0,43.09,43.12,43.07,43.09,22677.0
2022-01-11 13:40:00,43.09,43.1,43.07,43.09,14726.0,43.09,43.1,43.07,43.09,14726.0
2022-01-11 13:45:00,43.09,43.13,43.07,43.12,26496.0,43.09,43.13,43.07,43.12,26496.0
2022-01-11 13:50:00,43.12,43.18,43.11,43.17,44182.0,43.12,43.18,43.11,43.17,44182.0
2022-01-11 13:55:00,43.18,43.23,43.18,43.23,29499.0,43.18,43.23,43.18,43.23,29499.0
2022-01-11 14:00:00,43.23,43.28,43.17,43.26,42268.0,43.23,43.28,43.17,43.26,42268.0
2022-01-11 14:05:00,43.26,43.32,43.25,43.31,52104.0,43.26,43.32,43.25,43.31,52104.0
2022-01-11 14:10:00,43.31,43.41,43.3,43.4,122347.0,43.31,43.41,43.3,43.4,122347.0
2022-01-11 14:15:00,43.4,43.41,43.33,43.41,40671.0,43.4,43.41,43.33,43.41,40671.0
2022-01-11 14:20:00,43.41,43.44,43.37,43.4,58185.0,43.41,43.44,43.37,43.4,58185.0
2022-01-11 14:25:00,43.4,43.41,43.34,43.4,47915.0,43.4,43.41,43.34,43.4,47915.0
2022-01-11 14:30:00,43.4,43.4,43.34,43.37,43052.0,43.4,43.4,43.34,43.37,43052.0
2022-01-11 14:35:00,43.36,43.41,43.35,43.41,55216.0,43.36,43.41,43.35,43.41,55216.0
2022-01-11 14:40:00,43.41,43.46,43.41,43.46,46754.0,43.41,43.46,43.41,43.46,46754.0
2022-01-11 14:45:00,43.46,43.53,43.45,43.52,84703.0,43.46,43.53,43.45,43.52,84703.0
2022-01-11 14:50:00,43.52,43.6,43.51,43.58,114496.0,43.52,43.6,43.51,43.58,114496.0
2022-01-11 14:55:00,43.58,43.61,43.55,43.57,58663.0,43.58,43.61,43.55,43.57,58663.0
2022-01-11 15:00:00,43.57,43.58,43.48,43.52,63269.0,43.57,43.58,43.48,43.52,63269.0
2022-01-11 15:05:00,43.52,43.54,43.48,43.52,57228.0,43.52,43.54,43.48,43.52,57228.0
2022-01-11 15:10:00,43.52,43.58,43.51,43.57,59567.0,43.52,43.58,43.51,43.57,59567.0
2022-01-11 15:15:00,43.57,43.6,43.52,43.52,49211.0,43.57,43.6,43.52,43.52,49211.0
2022-01-11 15:20:00,43.52,43.65,43.52,43.55,353378.0,43.52,43.65,43.52,43.55,353378.0
2022-01-11 15:25:00,43.55,43.57,43.36,43.37,65357.0,43.55,43.57,43.36,43.37,65357.0
2022-01-11 15:30:00,43.37,43.45,43.36,43.37,84783.0,43.37,43.45,43.36,43.37,84783.0
2022-01-11 15:35:00,43.38,43.43,43.34,43.34,78990.0,43.38,43.43,43.34,43.34,78990.0
2022-01-11 15:40:00,43.35,43.35,43.3,43.33,98347.0,43.35,43.35,43.3,43.33,98347.0
2022-01-11 15:45:00,43.33,43.39,43.31,43.37,146174.0,43.33,43.39,43.31,43.37,146174.0
2022-01-11 15:50:00,43.37,43.37,43.28,43.33,205253.0,43.37,43.37,43.28,43.33,205253.0
2022-01-11 15:55:00,43.33,43.41,43.3,43.4,456161.0,43.33,43.41,43.3,43.4,456161.0
2022-01-12 09:30:00,43.58,44.45,43.42,44.12,632185.0,43.58,44.45,43.42,44.12,632185.0
2022-01-12 09:35:00,44.13,44.35,43.97,44.33,267091.0,44.13,44.35,43.97,44.33,267091.0
2022-01-12 09:40:00,44.32,44.48,44.12,44.23,365621.0,44.32,44.48,44.12,44.23,365621.0
2022-01-12 09:45:00,44.23,44.3,44.06,44.2,226109.0,44.23,44.3,44.06,44.2,226109.0
2022-01-12 09:50:00,44.2,44.26,44.05,44.12,97173.0,44.2,44.26,44.05,44.12,97173.0
2022-01-12 09:55:00,44.12,44.2,44.0,44.08,61583.0,44.12,44.2,44.0,44.08,61583.0
2022-01-12 10:00:00,44.09,44.32,44.09,44.32,78297.0,44.09,44.32,44.09,44.32,78297.0
2022-01-12 10:05:00,44.33,44.41,44.22,44.4,147664.0,44.33,44.41,44.22,44.4,147664.0
2022-01-12 10:10:00,44.41,44.42,44.25,44.33,106086.0,44.41,44.42,44.25,44.33,106086.0
2022-01-12 10:15:00,44.33,44.35,44.14,44.16,108150.0,44.33,44.35,44.14,44.16,108150.0
2022-01-12 10:20:00,44.16,44.22,44.1,44.22,77855.0,44.16,44.22,44.1,44.22,77855.0
2022-01-12 10:25:00,44.21,44.22,44.09,44.17,89474.0,44.21,44.22,44.09,44.17,89474.0
2022-01-12 10:30:00,44.18,44.27,44.02,44.27,95481.0,44.18,44.27,44.02,44.27,95481.0
2022-01-12 10:35:00,44.26,44.33,44.23,44.31,375177.0,44.26,44.33,44.23,44.31,375177.0
2022-01-12 10:40:00,44.3,44.41,44.29,44.4,348581.0,44.3,44.41,44.29,44.4,348581.0
2022-01-12 10:45:00,44.39,44.46,44.36,44.39,85886.0,44.39,44.46,44.36,44.39,85886.0
2022-01-12 10:50:00,44.4,44.49,44.35,44.49,198906.0,44.4,44.49,44.35,44.49,198906.0
2022-01-12 10:55:00,44.48,44.6,44.35,44.39,227501.0,44.48,44.6,44.35,44.39,227501.0
2022-01-12 11:00:00,44.39,44.49,44.39,44.46,76529.0,44.39,44.49,44.39,44.46,76529.0
2022-01-12 11:05:00,44.47,44.5,44.35,44.48,151878.0,44.47,44.5,44.35,44.48,151878.0
2022-01-12 11:10:00,44.48,44.52,44.41,44.43,95126.0,44.48,44.52,44.41,44.43,95126.0
2022-01-12 11:15:00,44.43,44.53,44.36,44.52,176131.0,44.43,44.53,44.36,44.52,176131.0
2022-01-12 11:20:00,44.52,44.61,44.51,44.58,172090.0,44.52,44.61,44.51,44.58,172090.0
2022-01-12 11:25:00,44.58,44.59,44.52,44.52,148670.0,44.58,44.59,44.52,44.52,148670.0
2022-01-12 11:30:00,44.52,44.53,44.44,44.45,263209.0,44.52,44.53,44.44,44.45,263209.0
2022-01-12 11:35:00,44.45,44.45,44.36,44.41,184133.0,44.45,44.45,44.36,44.41,184133.0
2022-01-12 11:40:00,44.41,44.45,44.33,44.34,153716.0,44.41,44.45,44.33,44.34,153716.0
2022-01-12 11:45:00,44.33,44.43,44.29,44.4,138932.0,44.33,44.43,44.29,44.4,138932.0
2022-01-12 11:50:00,44.39,44.39,44.29,44.37,70419.0,44.39,44.39,44.29,44.37,70419.0
2022-01-12 11:55:00,44.37,44.37,44.27,44.29,61127.0,44.37,44.37,44.27,44.29,61127.0
2022-01-12 12:00:00,44.3,44.38,44.27,44.37,51248.0,44.3,44.38,44.27,44.37,51248.0
2022-01-12 12:05:00,44.37,44.45,44.32,44.44,156644.0,44.37,44.45,44.32,44.44,156644.0
2022-01-12 12:10:00,44.44,44.5,44.43,44.49,170256.0,44.44,44.5,44.43,44.49,170256.0
2022-01-12 12:15:00,44.48,44.56,44.48,44.54,111653.0,44.48,44.56,44.48,44.54,111653.0
2022-01-12 12:20:00,44.54,44.61,44.48,44.58,205295.0,44.54,44.61,44.48,44.58,205295.0
2022-01-12 12:25:00,44.58,44.58,44.49,44.5,46268.0,44.58,44.58,44.49,44.5,46268.0
2022-01-12 12:30:00,44.5,44.5,44.42,44.46,62608.0,44.5,44.5,44.42,44.46,62608.0
2022-01-12 12:35:00,44.46,44.5,44.44,44.48,76874.0,44.46,44.5,44.44,44.48,76874.0
2022-01-12 12:40:00,44.48,44.49,44.42,44.42,48189.0,44.48,44.49,44.42,44.42,48189.0
2022-01-12 12:45:00,44.41,44.42,44.37,44.37,25863.0,44.41,44.42,44.37,44.37,25863.0
2022-01-12 12:50:00,44.37,44.45,44.37,44.45,59687.0,44.37,44.45,44.37,44.45,59687.0
2022-01-12 12:55:00,44.45,44.52,44.42,44.51,45073.0,44.45,44.52,44.42,44.51,45073.0
2022-01-12 13:00:00,44.51,44.56,44.48,44.56,56967.0,44.51,44.56,44.48,44.56,56967.0
2022-01-12 13:05:00,44.55,44.58,44.51,44.55,85129.0,44.55,44.58,44.51,44.55,85129.0
2022-01-12 13:10:00,44.55,44.59,44.51,44.52,67540.0,44.55,44.59,44.51,44.52,67540.0
2022-01-12 13:15:00,44.51,44.51,44.41,44.43,58155.0,44.51,44.51,44.41,44.43,58155.0
2022-01-12 13:20:00,44.42,44.42,44.34,44.34,29747.0,44.42,44.42,44.34,44.34,29747.0
2022-01-12 13:25:00,44.34,44.39,44.3,44.3,63981.0,44.34,44.39,44.3,44.3,63981.0
2022-01-12 13:30:00,44.3,44.37,44.29,44.37,74012.0,44.3,44.37,44.29,44.37,74012.0
2022-01-12 13:35:00,44.36,44.44,44.34,44.41,85775.0,44.36,44.44,44.34,44.41,85775.0
2022-01-12 13:40:00,44.41,44.45,44.41,44.43,59184.0,44.41,44.45,44.41,44.43,59184.0
2022-01-12 13:45:00,44.43,44.44,44.35,44.36,46355.0,44.43,44.44,44.35,44.36,46355.0
2022-01-12 13:50:00,44.36,44.36,44.29,44.32,57875.0,44.36,44.36,44.29,44.32,57875.0
2022-01-12 13:55:00,44.32,44.35,44.26,44.26,96433.0,44.32,44.35,44.26,44.26,96433.0
2022-01-12 14:00:00,44.26,44.31,44.22,44.29,78742.0,44.26,44.31,44.22,44.29,78742.0
2022-01-12 14:05:00,44.29,44.32,44.27,44.28,77228.0,44.29,44.32,44.27,44.28,77228.0
2022-01-12 14:10:00,44.29,44.33,44.25,44.33,90640.0,44.29,44.33,44.25,44.33,90640.0
2022-01-12 14:15:00,44.33,44.4,44.31,44.38,119885.0,44.33,44.4,44.31,44.38,119885.0
2022-01-12 14:20:00,44.37,44.43,44.36,44.41,57358.0,44.37,44.43,44.36,44.41,57358.0
2022-01-12 14:25:00,44.41,44.48,44.39,44.46,79385.0,44.41,44.48,44.39,44.46,79385.0
2022-01-12 14:30:00,44.47,44.47,44.39,44.41,91268.0,44.47,44.47,44.39,44.41,91268.0
2022-01-12 14:35:00,44.41,44.44,44.39,44.41,63756.0,44.41,44.44,44.39,44.41,63756.0
2022-01-12 14:40:00,44.4,44.47,44.39,44.44,144816.0,44.4,44.47,44.39,44.44,144816.0
2022-01-12 14:45:00,44.43,44.49,44.42,44.48,119119.0,44.43,44.49,44.42,44.48,119119.0
2022-01-12 14:50:00,44.48,44.54,44.47,44.54,88793.0,44.48,44.54,44.47,44.54,88793.0
2022-01-12 14:55:00,44.54,44.55,44.5,44.53,81159.0,44.54,44.55,44.5,44.53,81159.0
2022-01-12 15:00:00,44.53,44.55,44.49,44.51,101741.0,44.53,44.55,44.49,44.51,101741.0
2022-01-12 15:05:00,44.52,44.54,44.49,44.52,60972.0,44.52,44.54,44.49,44.52,60972.0
2022-01-12 15:10:00,44.52,44.59,44.51,44.59,74883.0,44.52,44.59,44.51,44.59,74883.0
2022-01-12 15:15:00,44.59,44.65,44.59,44.62,141331.0,44.59,44.65,44.59,44.62,141331.0
2022-01-12 15:20:00,44.63,44.65,44.57,44.57,52685.0,44.63,44.65,44.57,44.57,52685.0
2022-01-12 15:25:00,44.58,44.62,44.55,44.61,140817.0,44.58,44.62,44.55,44.61,140817.0
2022-01-12 15:30:00,44.6,44.6,44.49,44.5,194083.0,44.6,44.6,44.49,44.5,194083.0
2022-01-12 15:35:00,44.51,44.52,44.35,44.37,186335.0,44.51,44.52,44.35,44.37,186335.0
2022-01-12 15:40:00,44.37,44.48,44.37,44.45,162723.0,44.37,44.48,44.37,44.45,162723.0
2022-01-12 15:45:00,44.45,44.47,44.36,44.41,279535.0,44.45,44.47,44.36,44.41,279535.0
2022-01-12 15:50:00,44.41,44.48,44.4,44.43,375081.0,44.41,44.48,44.4,44.43,375081.0
2022-01-12 15:55:00,44.43,44.48,44.36,44.42,1084008.0,44.43,44.48,44.36,44.42,1084008.0
2022-01-13 09:30:00,44.24,44.4,44.07,44.21,174015.0,44.24,44.4,44.07,44.21,174015.0
2022-01-13 09:35:00,44.22,44.22,44.07,44.18,174895.0,44.22,44.22,44.07,44.18,174895.0
2022-01-13 09:40:00,44.17,44.21,44.07,44.09,289013.0,44.17,44.21,44.07,44.09,289013.0
2022-01-13 09:45:00,44.1,44.21,44.08,44.2,114413.0,44.1,44.21,44.08,44.2,114413.0
2022-01-13 09:50:00,44.21,44.23,44.12,44.19,66449.0,44.21,44.23,44.12,44.19,66449.0
2022-01-13 09:55:00,44.2,44.27,44.15,44.27,130420.0,44.2,44.27,44.15,44.27,130420.0
2022-01-13 10:00:00,44.27,44.3,44.2,44.23,64767.0,44.27,44.3,44.2,44.23,64767.0
2022-01-13 10:05:00,44.23,44.31,44.19,44.27,100985.0,44.23,44.31,44.19,44.27,100985.0
2022-01-13 10:10:00,44.27,44.38,44.27,44.35,106287.0,44.27,44.38,44.27,44.35,106287.0
2022-01-13 10:15:00,44.34,44.5,44.33,44.47,180650.0,44.34,44.5,44.33,44.47,180650.0
2022-01-13 10:20:00,44.46,44.5,44.39,44.42,228588.0,44.46,44.5,44.39,44.42,228588.0
2022-01-13 10:25:00,44.43,44.44,44.25,44.27,115418.0,44.43,44.44,44.25,44.27,115418.0
2022-01-13 10:30:00,44.27,44.32,44.16,44.32,237252.0,44.27,44.32,44.16,44.32,237252.0
2022-01-13 10:35:00,44.31,44.41,44.27,44.37,105620.0,44.31,44.41,44.27,44.37,105620.0
2022-01-13 10:40:00,44.37,44.47,44.34,44.42,116607.0,44.37,44.47,44.34,44.42,116607.0
2022-01-13 10:45:00,44.43,44.52,44.41,44.5,131719.0,44.43,44.52,44.41,44.5,131719.0
2022-01-13 10:50:00,44.49,44.5,44.34,44.47,76913.0,44.49,44.5,44.34,44.47,76913.0
2022-01-13 10:55:00,44.46,44.5,44.36,44.37,104643.0,44.46,44.5,44.36,44.37,104643.0
2022-01-13 11:00:00,44.36,44.42,44.33,44.4,87140.0,44.36,44.42,44.33,44.4,87140.0
2022-01-13 11:05:00,44.39,44.46,44.36,44.46,146305.0,44.39,44.46,44.36,44.46,146305.0
2022-01-13 11:10:00,44.46,44.55,44.37,44.37,424713.0,44.46,44.55,44.37,44.37,424713.0
2022-01-13 11:15:00,44.37,44.43,44.31,44.43,70068.0,44.37,44.43,44.31,44.43,70068.0
2022-01-13 11:20:00,44.43,44.49,44.39,44.48,169484.0,44.43,44.49,44.39,44.48,169484.0
2022-01-13 11:25:00,44.48,44.62,44.48,44.62,70784.0,44.48,44.62,44.48,44.62,70784.0
2022-01-13 11:30:00,44.61,44.63,44.57,44.6,54140.0,44.61,44.63,44.57,44.6,54140.0
2022-01-13 11:35:00,44.59,44.73,44.58,44.72,49214.0,44.59,44.73,44.58,44.72,49214.0
2022-01-13 11:40:00,44.73,44.81,44.73,44.8,77811.0,44.73,44.81,44.73,44.8,77811.0
2022-01-13 11:45:00,44.8,44.83,44.78,44.83,59454.0,44.8,44.83,44.78,44.83,59454.0
2022-01-13 11:50:00,44.83,44.85,44.75,44.8,60414.0,44.83,44.85,44.75,44.8,60414.0
2022-01-13 11:55:00,44.8,44.84,44.75,44.79,52834.0,44.8,44.84,44.75,44.79,52834.0
2022-01-13 12:00:00,44.78,44.89,44.76,44.88,56525.0,44.78,44.89,44.76,44.88,56525.0
2022-01-13 12:05:00,44.88,45.03,44.85,45.01,206406.0,44.88,45.03,44.85,45.01,206406.0
2022-01-13 12:10:00,45.02,45.1,44.95,45.02,177975.0,45.02,45.1,44.95,45.02,177975.0
2022-01-13 12:15:00,45.02,45.02,44.89,44.97,207836.0,45.02,45.02,44.89,44.97,207836.0
2022-01-13 12:20:00,44.97,44.97,44.87,44.94,82697.0,44.97,44.97,44.87,44.94,82697.0
2022-01-13 12:25:00,44.94,44.99,44.91,44.94,89414.0,44.94,44.99,44.91,44.94,89414.0
2022-01-13 12:30:00,44.93,45.04,44.89,45.03,96087.0,44.93,45.04,44.89,45.03,96087.0
2022-01-13 12:35:00,45.03,45.14,45.01,45.14,117405.0,45.03,45.14,45.01,45.14,117405.0
2022-01-13 12:40:00,45.14,45.17,45.09,45.12,119828.0,45.14,45.17,45.09,45.12,119828.0
2022-01-13 12:45:00,45.11,45.12,45.01,45.04,138989.0,45.11,45.12,45.01,45.04,138989.0
2022-01-13 12:50:00,45.03,45.08,44.96,45.08,141977.0,45.03,45.08,44.96,45.08,141977.0
2022-01-13 12:55:00,45.08,45.13,45.05,45.11,126565.0,45.08,45.13,45.05,45.11,126565.0
2022-01-13 13:00:00,45.11,45.16,45.03,45.15,130279.0,45.11,45.16,45.03,45.15,130279.0
2022-01-13 13:05:00,45.14,45.29,45.14,45.27,96920.0,45.14,45.29,45.14,45.27,96920.0
2022-01-13 13:10:00,45.27,45.32,45.21,45.25,100189.0,45.27,45.32,45.21,45.25,100189.0
2022-01-13 13:15:00,45.25,45.25,45.2,45.23,136137.0,45.25,45.25,45.2,45.23,136137.0
2022-01-13 13:20:00,45.23,45.29,45.17,45.22,81468.0,45.23,45.29,45.17,45.22,81468.0
2022-01-13 13:25:00,45.2,45.21,45.09,45.1,64503.0,45.2,45.21,45.09,45.1,64503.0
2022-01-13 13:30:00,45.11,45.11,44.91,44.91,46729.0,45.11,45.11,44.91,44.91,46729.0
2022-01-13 13:35:00,44.9,44.92,44.86,44.91,91241.0,44.9,44.92,44.86,44.91,91241.0
2022-01-13 13:40:00,44.9,44.93,44.87,44.91,103384.0,44.9,44.93,44.87,44.91,103384.0
2022-01-13 13:45:00,44.91,45.0,44.9,45.0,190139.0,44.91,45.0,44.9,45.0,190139.0
2022-01-13 13:50:00,45.0,45.07,44.98,45.05,56916.0,45.0,45.07,44.98,45.05,56916.0
2022-01-13 13:55:00,45.05,45.07,44.94,44.98,84292.0,45.05,45.07,44.94,44.98,84292.0
2022-01-13 14:00:00,44.98,45.0,44.94,44.98,52417.0,44.98,45.0,44.94,44.98,52417.0
2022-01-13 14:05:00,44.98,44.99,44.92,44.95,41599.0,44.98,44.99,44.92,44.95,41599.0
2022-01-13 14:10:00,44.94,44.95,44.88,44.88,85819.0,44.94,44.95,44.88,44.88,85819.0
2022-01-13 14:15:00,44.89,44.93,44.86,44.93,54800.0,44.89,44.93,44.86,44.93,54800.0
2022-01-13 14:20:00,44.92,44.96,44.91,44.96,48416.0,44.92,44.96,44.91,44.96,48416.0
2022-01-13 14:25:00,44.96,44.97,44.91,44.93,44076.0,44.96,44.97,44.91,44.93,44076.0
2022-01-13 14:30:00,44.93,44.93,44.88,44.91,88236.0,44.93,44.93,44.88,44.91,88236.0
2022-01-13 14:35:00,44.91,44.92,44.81,44.81,44011.0,44.91,44.92,44.81,44.81,44011.0
2022-01-13 14:40:00,44.81,44.87,44.81,44.85,55410.0,44.81,44.87,44.81,44.85,55410.0
2022-01-13 14:45:00,44.84,44.85,44.7,44.73,122628.0,44.84,44.85,44.7,44.73,122628.0
2022-01-13 14:50:00,44.73,44.78,44.71,44.78,54487.0,44.73,44.78,44.71,44.78,54487.0
2022-01-13 14:55:00,44.78,44.8,44.73,44.76,60772.0,44.78,44.8,44.73,44.76,60772.0
2022-01-13 15:00:00,44.76,44.76,44.59,44.63,112637.0,44.76,44.76,44.59,44.63,112637.0
2022-01-13 15:05:00,44.63,44.66,44.54,44.55,92029.0,44.63,44.66,44.54,44.55,92029.0
2022-01-13 15:10:00,44.55,44.62,44.55,44.61,79236.0,44.55,44.62,44.55,44.61,79236.0
2022-01-13 15:15:00,44.61,44.64,44.58,44.63,57963.0,44.61,44.64,44.58,44.63,57963.0
2022-01-13 15:20:00,44.63,44.69,44.61,44.67,85102.0,44.63,44.69,44.61,44.67,85102.0
2022-01-13 15:25:00,44.67,44.68,44.56,44.63,104719.0,44.67,44.68,44.56,44.63,104719.0
2022-01-13 15:30:00,44.62,44.66,44.58,44.6,106388.0,44.62,44.66,44.58,44.6,106388.0
2022-01-13 15:35:00,44.59,44.61,44.54,44.56,121507.0,44.59,44.61,44.54,44.56,121507.0
2022-01-13 15:40:00,44.56,44.58,44.43,44.45,174703.0,44.56,44.58,44.43,44.45,174703.0
2022-01-13 15:45:00,44.45,44.51,44.41,44.41,186975.0,44.45,44.51,44.41,44.41,186975.0
2022-01-13 15:50:00,44.41,44.5,44.36,44.48,327741.0,44.41,44.5,44.36,44.48,327741.0
2022-01-13 15:55:00,44.48,44.63,44.42,44.59,885086.0,44.48,44.63,44.42,44.59,885086.0
2022-01-14 09:30:00,44.17,44.26,43.9,43.95,159734.0,44.17,44.26,43.9,43.95,159734.0
2022-01-14 09:35:00,43.96,44.27,43.86,44.15,117138.0,43.96,44.27,43.86,44.15,117138.0
2022-01-14 09:40:00,44.15,44.17,43.99,44.16,112124.0,44.15,44.17,43.99,44.16,112124.0
2022-01-14 09:45:00,44.16,44.29,44.11,44.17,183184.0,44.16,44.29,44.11,44.17,183184.0
2022-01-14 09:50:00,44.15,44.45,44.15,44.43,93645.0,44.15,44.45,44.15,44.43,93645.0
2022-01-14 09:55:00,44.43,44.53,44.39,44.52,104926.0,44.43,44.53,44.39,44.52,104926.0
2022-01-14 10:00:00,44.52,44.55,44.31,44.4,232648.0,44.52,44.55,44.31,44.4,232648.0
2022-01-14 10:05:00,44.39,44.48,44.31,44.34,78955.0,44.39,44.48,44.31,44.34,78955.0
2022-01-14 10:10:00,44.34,44.35,44.18,44.18,44477.0,44.34,44.35,44.18,44.18,44477.0
2022-01-14 10:15:00,44.19,44.36,44.17,44.35,73017.0,44.19,44.36,44.17,44.35,73017.0
2022-01-14 10:20:00,44.36,44.36,44.13,44.17,53377.0,44.36,44.36,44.13,44.17,53377.0
2022-01-14 10:25:00,44.17,44.23,44.13,44.2,49622.0,44.17,44.23,44.13,44.2,49622.0
2022-01-14 10:30:00,44.2,44.29,44.11,44.29,82445.0,44.2,44.29,44.11,44.29,82445.0
2022-01-14 10:35:00,44.29,44.38,44.22,44.38,64176.0,44.29,44.38,44.22,44.38,64176.0
2022-01-14 10:40:00,44.38,44.42,44.33,44.39,56737.0,44.38,44.42,44.33,44.39,56737.0
2022-01-14 10:45:00,44.39,44.41,44.28,44.31,77486.0,44.39,44.41,44.28,44.31,77486.0
2022-01-14 10:50:00,44.31,44.35,44.2,44.34,59584.0,44.31,44.35,44.2,44.34,59584.0
2022-01-14 10:55:00,44.34,44.37,44.29,44.33,59030.0,44.34,44.37,44.29,44.33,59030.0
2022-01-14 11:00:00,44.35,44.39,44.22,44.23,50327.0,44.35,44.39,44.22,44.23,50327.0
2022-01-14 11:05:00,44.23,44.25,44.14,44.17,62868.0,44.23,44.25,44.14,44.17,62868.0
2022-01-14 11:10:00,44.17,44.24,44.13,44.2,49161.0,44.17,44.24,44.13,44.2,49161.0
2022-01-14 11:15:00,44.19,44.2,44.1,44.13,138212.0,44.19,44.2,44.1,44.13,138212.0
2022-01-14 11:20:00,44.13,44.15,44.09,44.12,62202.0,44.13,44.15,44.09,44.12,62202.0
2022-01-14 11:25:00,44.12,44.21,44.12,44.14,83182.0,44.12,44.21,44.12,44.14,83182.0
2022-01-14 11:30:00,44.14,44.2,44.1,44.17,127784.0,44.14,44.2,44.1,44.17,127784.0
2022-01-14 11:35:00,44.18,44.25,44.18,44.25,37339.0,44.18,44.25,44.18,44.25,37339.0
2022-01-14 11:40:00,44.25,44.25,44.15,44.21,57275.0,44.25,44.25,44.15,44.21,57275.0
2022-01-14 11:45:00,44.21,44.29,44.2,44.24,38800.0,44.21,44.29,44.2,44.24,38800.0
2022-01-14 11:50:00,44.24,44.27,44.15,44.15,30817.0,44.24,44.27,44.15,44.15,30817.0
2022-01-14 11:55:00,44.15,44.21,44.14,44.2,69082.0,44.15,44.21,44.14,44.2,69082.0
2022-01-14 12:00:00,44.2,44.28,44.19,44.21,70138.0,44.2,44.28,44.19,44.21,70138.0
2022-01-14 12:05:00,44.21,44.25,44.19,44.23,133886.0,44.21,44.25,44.19,44.23,133886.0
2022-01-14 12:10:00,44.23,44.24,44.19,44.2,55712.0,44.23,44.24,44.19,44.2,55712.0
2022-01-14 12:15:00,44.21,44.22,44.19,44.21,50049.0,44.21,44.22,44.19,44.21,50049.0
2022-01-14 12:20:00,44.21,44.21,44.05,44.06,57848.0,44.21,44.21,44.05,44.06,57848.0
2022-01-14 12:25:00,44.06,44.11,44.01,44.07,69546.0,44.06,44.11,44.01,44.07,69546.0
2022-01-14 12:30:00,44.06,44.08,44.01,44.05,55364.0,44.06,44.08,44.01,44.05,55364.0
2022-01-14 12:35:00,44.05,44.08,43.99,44.04,50532.0,44.05,44.08,43.99,44.04,50532.0
2022-01-14 12:40:00,44.03,44.03,43.96,43.97,32671.0,44.03,44.03,43.96,43.97,32671.0
2022-01-14 12:45:00,43.98,43.99,43.94,43.94,42329.0,43.98,43.99,43.94,43.94,42329.0
2022-01-14 12:50:00,43.95,43.96,43.9,43.91,39829.0,43.95,43.96,43.9,43.91,39829.0
2022-01-14 12:55:00,43.91,43.92,43.85,43.91,40852.0,43.91,43.92,43.85,43.91,40852.0
2022-01-14 13:00:00,43.91,43.96,43.89,43.91,52903.0,43.91,43.96,43.89,43.91,52903.0
2022-01-14 13:05:00,43.92,43.98,43.91,43.96,59103.0,43.92,43.98,43.91,43.96,59103.0
2022-01-14 13:10:00,43.95,43.96,43.9,43.95,54573.0,43.95,43.96,43.9,43.95,54573.0
2022-01-14 13:15:00,43.96,43.98,43.9,43.92,47362.0,43.96,43.98,43.9,43.92,47362.0
2022-01-14 13:20:00,43.91,43.92,43.84,43.9,68043.0,43.91,43.92,43.84,43.9,68043.0
2022-01-14 13:25:00,43.9,43.94,43.86,43.87,54590.0,43.9,43.94,43.86,43.87,54590.0
2022-01-14 13:30:00,43.87,43.94,43.87,43.88,67203.0,43.87,43.94,43.87,43.88,67203.0
2022-01-14 13:35:00,43.89,43.9,43.84,43.89,48670.0,43.89,43.9,43.84,43.89,48670.0
2022-01-14 13:40:00,43.89,43.96,43.86,43.94,64378.0,43.89,43.96,43.86,43.94,64378.0
2022-01-14 13:45:00,43.94,43.98,43.93,43.97,56958.0,43.94,43.98,43.93,43.97,56958.0
2022-01-14 13:50:00,43.97,44.08,43.96,44.07,65273.0,43.97,44.08,43.96,44.07,65273.0
2022-01-14 13:55:00,44.07,44.15,44.05,44.12,53191.0,44.07,44.15,44.05,44.12,53191.0
2022-01-14 14:00:00,44.12,44.21,44.09,44.21,47373.0,44.12,44.21,44.09,44.21,47373.0
2022-01-14 14:05:00,44.21,44.24,44.16,44.2,49406.0,44.21,44.24,44.16,44.2,49406.0
2022-01-14 14:10:00,44.2,44.2,44.15,44.18,44289.0,44.2,44.2,44.15,44.18,44289.0
2022-01-14 14:15:00,44.18,44.23,44.18,44.2,74071.0,44.18,44.23,44.18,44.2,74071.0
2022-01-14 14:20:00,44.21,44.3,44.19,44.3,47719.0,44.21,44.3,44.19,44.3,47719.0
2022-01-14 14:25:00,44.3,44.31,44.23,44.26,71165.0,44.3,44.31,44.23,44.26,71165.0
2022-01-14 14:30:00,44.26,44.37,44.25,44.36,64488.0,44.26,44.37,44.25,44.36,64488.0
2022-01-14 14:35:00,44.36,44.47,44.36,44.45,64749.0,44.36,44.47,44.36,44.45,64749.0
2022-01-14 14:40:00,44.45,44.45,44.38,44.4,69936.0,44.45,44.45,44.38,44.4,69936.0
2022-01-14 14:45:00,44.4,44.51,44.4,44.48,75765.0,44.4,44.51,44.4,44.48,75765.0
2022-01-14 14:50:00,44.48,44.51,44.47,44.48,56499.0,44.48,44.51,44.47,44.48,56499.0
2022-01-14 14:55:00,44.49,44.51,44.45,44.45,89325.0,44.49,44.51,44.45,44.45,89325.0
2022-01-14 15:00:00,44.46,44.52,44.45,44.5,74753.0,44.46,44.52,44.45,44.5,74753.0
2022-01-14 15:05:00,44.51,44.54,44.46,44.54,69313.0,44.51,44.54,44.46,44.54,69313.0
2022-01-14 15:10:00,44.54,44.61,44.53,44.57,77239.0,44.54,44.61,44.53,44.57,77239.0
2022-01-14 15:15:00,44.56,44.68,44.53,44.65,74159.0,44.56,44.68,44.53,44.65,74159.0
2022-01-14 15:20:00,44.65,44.74,44.65,44.73,64491.0,44.65,44.74,44.65,44.73,64491.0
2022-01-14 15:25:00,44.74,44.76,44.71,44.72,91017.0,44.74,44.76,44.71,44.72,91017.0
2022-01-14 15:30:00,44.73,44.82,44.73,44.75,146985.0,44.73,44.82,44.73,44.75,146985.0
2022-01-14 15:35:00,44.75,44.8,44.71,44.77,121637.0,44.75,44.8,44.71,44.77,121637.0
2022-01-14 15:40:00,44.78,44.85,44.74,44.85,158950.0,44.78,44.85,44.74,44.85,158950.0
2022-01-14 15:45:00,44.85,44.9,44.77,44.86,232006.0,44.85,44.9,44.77,44.86,232006.0
2022-01-14 15:50:00,44.86,44.94,44.83,44.89,300748.0,44.86,44.94,44.83,44.89,300748.0
2022-01-14 15:55:00,44.89,44.95,44.79,44.85,646025.0,44.89,44.95,44.79,44.85,646025.0
2022-01-18 09:30:00,44.29,44.5,44.25,44.31,164217.0,44.29,44.5,44.25,44.31,164217.0
2022-01-18 09:35:00,44.31,44.34,44.16,44.19,118019.0,44.31,44.34,44.16,44.19,118019.0
2022-01-18 09:40:00,44.19,44.33,44.14,44.25,222333.0,44.19,44.33,44.14,44.25,222333.0
2022-01-18 09:45:00,44.24,44.25,44.11,44.16,187955.0,44.24,44.25,44.11,44.16,187955.0
2022-01-18 09:50:00,44.15,44.17,44.09,44.14,144079.0,44.15,44.17,44.09,44.14,144079.0
2022-01-18 09:55:00,44.14,44.21,44.09,44.2,105018.0,44.14,44.21,44.09,44.2,105018.0
2022-01-18 10:00:00,44.2,44.25,44.12,44.13,100550.0,44.2,44.25,44.12,44.13,100550.0
2022-01-18 10:05:00,44.13,44.29,44.12,44.27,114134.0,44.13,44.29,44.12,44.27,114134.0
2022-01-18 10:10:00,44.27,44.3,44.06,44.07,102572.0,44.27,44.3,44.06,44.07,102572.0
2022-01-18 10:15:00,44.05,44.08,43.99,44.01,104064.0,44.05,44.08,43.99,44.01,104064.0
2022-01-18 10:20:00,44.0,44.12,43.93,44.11,87714.0,44.0,44.12,43.93,44.11,87714.0
2022-01-18 10:25:00,44.12,44.23,44.08,44.23,126310.0,44.12,44.23,44.08,44.23,126310.0
2022-01-18 10:30:00,44.24,44.25,44.17,44.21,86912.0,44.24,44.25,44.17,44.21,86912.0
2022-01-18 10:35:00,44.2,44.24,44.14,44.21,102339.0,44.2,44.24,44.14,44.21,102339.0
2022-01-18 10:40:00,44.2,44.23,44.14,44.22,104764.0,44.2,44.23,44.14,44.22,104764.0
2022-01-18 10:45:00,44.22,44.25,44.17,44.22,55871.0,44.22,44.25,44.17,44.22,55871.0
2022-01-18 10:50:00,44.23,44.24,44.18,44.24,80137.0,44.23,44.24,44.18,44.24,80137.0
2022-01-18 10:55:00,44.23,44.24,44.19,44.23,119723.0,44.23,44.24,44.19,44.23,119723.0
2022-01-18 11:00:00,44.23,44.26,44.19,44.22,152280.0,44.23,44.26,44.19,44.22,152280.0
2022-01-18 11:05:00,44.22,44.26,44.2,44.26,103368.0,44.22,44.26,44.2,44.26,103368.0
2022-01-18 11:10:00,44.25,44.25,44.18,44.2,65596.0,44.25,44.25,44.18,44.2,65596.0
2022-01-18 11:15:00,44.19,44.25,44.18,44.22,69076.0,44.19,44.25,44.18,44.22,69076.0
2022-01-18 11:20:00,44.23,44.27,44.21,44.22,70038.0,44.23,44.27,44.21,44.22,70038.0
2022-01-18 11:25:00,44.22,44.25,44.2,44.21,76421.0,44.22,44.25,44.2,44.21,76421.0
2022-01-18 11:30:00,44.21,44.21,44.07,44.12,67284.0,44.21,44.21,44.07,44.12,67284.0
2022-01-18 11:35:00,44.12,44.26,44.1,44.25,37832.0,44.12,44.26,44.1,44.25,37832.0
2022-01-18 11:40:00,44.26,44.33,44.26,44.27,38532.0,44.26,44.33,44.26,44.27,38532.0
2022-01-18 11:45:00,44.28,44.37,44.28,44.36,27201.0,44.28,44.37,44.28,44.36,27201.0
2022-01-18 11:50:00,44.36,44.38,44.27,44.27,38293.0,44.36,44.38,44.27,44.27,38293.0
2022-01-18 11:55:00,44.27,44.29,44.23,44.25,34875.0,44.27,44.29,44.23,44.25,34875.0
2022-01-18 12:00:00,44.25,44.3,44.21,44.21,44248.0,44.25,44.3,44.21,44.21,44248.0
2022-01-18 12:05:00,44.21,44.22,44.17,44.2,33530.0,44.21,44.22,44.17,44.2,33530.0
2022-01-18 12:10:00,44.19,44.23,44.18,44.21,81115.0,44.19,44.23,44.18,44.21,81115.0
2022-01-18 12:15:00,44.2,44.23,44.18,44.22,101922.0,44.2,44.23,44.18,44.22,101922.0
2022-01-18 12:20:00,44.22,44.22,44.14,44.14,70285.0,44.22,44.22,44.14,44.14,70285.0
2022-01-18 12:25:00,44.14,44.14,44.08,44.09,55579.0,44.14,44.14,44.08,44.09,55579.0
2022-01-18 12:30:00,44.09,44.18,44.09,44.18,45555.0,44.09,44.18,44.09,44.18,45555.0
2022-01-18 12:35:00,44.19,44.24,44.18,44.23,50149.0,44.19,44.24,44.18,44.23,50149.0
2022-01-18 12:40:00,44.24,44.3,44.24,44.27,36717.0,44.24,44.3,44.24,44.27,36717.0
2022-01-18 12:45:00,44.27,44.29,44.21,44.22,37700.0,44.27,44.29,44.21,44.22,37700.0
2022-01-18 12:50:00,44.22,44.29,44.19,44.2,37787.0,44.22,44.29,44.19,44.2,37787.0
2022-01-18 12:55:00,44.2,44.24,44.17,44.18,39496.0,44.2,44.24,44.17,44.18,39496.0
2022-01-18 13:00:00,44.18,44.18,44.14,44.18,45185.0,44.18,44.18,44.14,44.18,45185.0
2022-01-18 13:05:00,44.18,44.25,44.15,44.25,61214.0,44.18,44.25,44.15,44.25,61214.0
2022-01-18 13:10:00,44.24,44.26,44.19,44.21,53145.0,44.24,44.26,44.19,44.21,53145.0
2022-01-18 13:15:00,44.22,44.34,44.2,44.27,45393.0,44.22,44.34,44.2,44.27,45393.0
2022-01-18 13:20:00,44.27,44.31,44.17,44.2,35887.0,44.27,44.31,44.17,44.2,35887.0
2022-01-18 13:25:00,44.19,44.21,44.18,44.21,39084.0,44.19,44.21,44.18,44.21,39084.0
2022-01-18 13:30:00,44.21,44.24,44.19,44.24,40727.0,44.21,44.24,44.19,44.24,40727.0
2022-01-18 13:35:00,44.24,44.26,44.19,44.23,54990.0,44.24,44.26,44.19,44.23,54990.0
2022-01-18 13:40:00,44.24,44.29,44.19,44.28,51162.0,44.24,44.29,44.19,44.28,51162.0
2022-01-18 13:45:00,44.27,44.32,44.24,44.31,63393.0,44.27,44.32,44.24,44.31,63393.0
2022-01-18 13:50:00,44.32,44.33,44.24,44.26,39264.0,44.32,44.33,44.24,44.26,39264.0
2022-01-18 13:55:00,44.26,44.32,44.23,44.3,32466.0,44.26,44.32,44.23,44.3,32466.0
2022-01-18 14:00:00,44.3,44.34,44.29,44.33,41327.0,44.3,44.34,44.29,44.33,41327.0
2022-01-18 14:05:00,44.33,44.37,44.32,44.33,94486.0,44.33,44.37,44.32,44.33,94486.0
2022-01-18 14:10:00,44.33,44.36,44.3,44.32,54752.0,44.33,44.36,44.3,44.32,54752.0
2022-01-18 14:15:00,44.32,44.32,44.22,44.27,34972.0,44.32,44.32,44.22,44.27,34972.0
2022-01-18 14:20:00,44.27,44.28,44.18,44.19,49786.0,44.27,44.28,44.18,44.19,49786.0
2022-01-18 14:25:00,44.19,44.19,44.12,44.12,52212.0,44.19,44.19,44.12,44.12,52212.0
2022-01-18 14:30:00,44.13,44.23,44.12,44.21,68623.0,44.13,44.23,44.12,44.21,68623.0
2022-01-18 14:35:00,44.21,44.22,44.19,44.2,40747.0,44.21,44.22,44.19,44.2,40747.0
2022-01-18 14:40:00,44.2,44.26,44.2,44.25,52737.0,44.2,44.26,44.2,44.25,52737.0
2022-01-18 14:45:00,44.25,44.29,44.23,44.27,44123.0,44.25,44.29,44.23,44.27,44123.0
2022-01-18 14:50:00,44.26,44.34,44.26,44.34,55654.0,44.26,44.34,44.26,44.34,55654.0
2022-01-18 14:55:00,44.34,44.35,44.26,44.3,81137.0,44.34,44.35,44.26,44.3,81137.0
2022-01-18 15:00:00,44.29,44.32,44.24,44.26,122228.0,44.29,44.32,44.24,44.26,122228.0
2022-01-18 15:05:00,44.26,44.29,44.24,44.28,95280.0,44.26,44.29,44.24,44.28,95280.0
2022-01-18 15:10:00,44.27,44.33,44.25,44.32,80654.0,44.27,44.33,44.25,44.32,80654.0
2022-01-18 15:15:00,44.31,44.32,44.18,44.2,129307.0,44.31,44.32,44.18,44.2,129307.0
2022-01-18 15:20:00,44.19,44.22,44.17,44.21,66058.0,44.19,44.22,44.17,44.21,66058.0
2022-01-18 15:25:00,44.21,44.24,44.15,44.23,81132.0,44.21,44.24,44.15,44.23,81132.0
2022-01-18 15:30:00,44.23,44.25,44.19,44.21,86396.0,44.23,44.25,44.19,44.21,86396.0
2022-01-18 15:35:00,44.2,44.24,44.18,44.21,105310.0,44.2,44.24,44.18,44.21,105310.0
2022-01-18 15:40:00,44.21,44.22,44.18,44.19,167742.0,44.21,44.22,44.18,44.19,167742.0
2022-01-18 15:45:00,44.18,44.22,44.13,44.18,227806.0,44.18,44.22,44.13,44.18,227806.0
2022-01-18 15:50:00,44.18,44.23,44.06,44.07,244281.0,44.18,44.23,44.06,44.07,244281.0
2022-01-18 15:55:00,44.07,44.25,44.05,44.24,810542.0,44.07,44.25,44.05,44.24,810542.0
2022-01-19 09:30:00,44.17,44.41,44.07,44.3,128329.0,44.17,44.41,44.07,44.3,128329.0
2022-01-19 09:35:00,44.31,44.39,44.25,44.37,136321.0,44.31,44.39,44.25,44.37,136321.0
2022-01-19 09:40:00,44.39,44.46,44.2,44.33,112758.0,44.39,44.46,44.2,44.33,112758.0
2022-01-19 09:45:00,44.34,44.48,44.29,44.3,108064.0,44.34,44.48,44.29,44.3,108064.0
2022-01-19 09:50:00,44.29,44.39,44.22,44.35,80955.0,44.29,44.39,44.22,44.35,80955.0
2022-01-19 09:55:00,44.35,44.42,44.3,44.42,99976.0,44.35,44.42,44.3,44.42,99976.0
2022-01-19 10:00:00,44.41,44.56,44.37,44.51,143554.0,44.41,44.56,44.37,44.51,143554.0
2022-01-19 10:05:00,44.51,44.51,44.28,44.28,66181.0,44.51,44.51,44.28,44.28,66181.0
2022-01-19 10:10:00,44.29,44.39,44.28,44.32,65678.0,44.29,44.39,44.28,44.32,65678.0
2022-01-19 10:15:00,44.32,44.38,44.21,44.23,67080.0,44.32,44.38,44.21,44.23,67080.0
2022-01-19 10:20:00,44.23,44.32,44.2,44.27,112050.0,44.23,44.32,44.2,44.27,112050.0
2022-01-19 10:25:00,44.27,44.3,44.23,44.27,206142.0,44.27,44.3,44.23,44.27,206142.0
2022-01-19 10:30:00,44.26,44.32,44.25,44.27,130189.0,44.26,44.32,44.25,44.27,130189.0
2022-01-19 10:35:00,44.27,44.38,44.26,44.36,136354.0,44.27,44.38,44.26,44.36,136354.0
2022-01-19 10:40:00,44.36,44.4,44.29,44.3,133820.0,44.36,44.4,44.29,44.3,133820.0
2022-01-19 10:45:00,44.29,44.33,44.26,44.3,73553.0,44.29,44.33,44.26,44.3,73553.0
2022-01-19 10:50:00,44.29,44.39,44.28,44.33,85462.0,44.29,44.39,44.28,44.33,85462.0
2022-01-19 10:55:00,44.32,44.41,44.27,44.3,59748.0,44.32,44.41,44.27,44.3,59748.0
2022-01-19 11:00:00,44.3,44.32,44.25,44.26,75166.0,44.3,44.32,44.25,44.26,75166.0
2022-01-19 11:05:00,44.25,44.26,44.15,44.22,89343.0,44.25,44.26,44.15,44.22,89343.0
2022-01-19 11:10:00,44.21,44.27,44.18,44.23,62905.0,44.21,44.27,44.18,44.23,62905.0
2022-01-19 11:15:00,44.23,44.32,44.22,44.28,77133.0,44.23,44.32,44.22,44.28,77133.0
2022-01-19 11:20:00,44.27,44.3,44.19,44.29,77493.0,44.27,44.3,44.19,44.29,77493.0
2022-01-19 11:25:00,44.29,44.4,44.24,44.4,65520.0,44.29,44.4,44.24,44.4,65520.0
2022-01-19 11:30:00,44.41,44.46,44.34,44.35,53685.0,44.41,44.46,44.34,44.35,53685.0
2022-01-19 11:35:00,44.36,44.47,44.32,44.46,68884.0,44.36,44.47,44.32,44.46,68884.0
2022-01-19 11:40:00,44.45,44.5,44.39,44.48,51345.0,44.45,44.5,44.39,44.48,51345.0
2022-01-19 11:45:00,44.47,44.55,44.46,44.52,61248.0,44.47,44.55,44.46,44.52,61248.0
2022-01-19 11:50:00,44.52,44.52,44.41,44.44,97122.0,44.52,44.52,44.41,44.44,97122.0
2022-01-19 11:55:00,44.43,44.44,44.37,44.39,51542.0,44.43,44.44,44.37,44.39,51542.0
2022-01-19 12:00:00,44.37,44.46,44.36,44.41,34533.0,44.37,44.46,44.36,44.41,34533.0
2022-01-19 12:05:00,44.41,44.49,44.39,44.48,31433.0,44.41,44.49,44.39,44.48,31433.0
2022-01-19 12:10:00,44.48,44.61,44.47,44.61,50336.0,44.48,44.61,44.47,44.61,50336.0
2022-01-19 12:15:00,44.61,44.63,44.57,44.61,46632.0,44.61,44.63,44.57,44.61,46632.0
2022-01-19 12:20:00,44.61,44.64,44.56,44.62,37962.0,44.61,44.64,44.56,44.62,37962.0
2022-01-19 12:25:00,44.62,44.72,44.61,44.72,90505.0,44.62,44.72,44.61,44.72,90505.0
2022-01-19 12:30:00,44.71,44.72,44.64,44.65,37945.0,44.71,44.72,44.64,44.65,37945.0
2022-01-19 12:35:00,44.65,44.66,44.57,44.58,52301.0,44.65,44.66,44.57,44.58,52301.0
2022-01-19 12:40:00,44.59,44.59,44.46,44.55,42212.0,44.59,44.59,44.46,44.55,42212.0
2022-01-19 12:45:00,44.55,44.62,44.54,44.58,31965.0,44.55,44.62,44.54,44.58,31965.0
2022-01-19 12:50:00,44.57,44.59,44.52,44.52,38729.0,44.57,44.59,44.52,44.52,38729.0
2022-01-19 12:55:00,44.51,44.6,44.51,44.6,27776.0,44.51,44.6,44.51,44.6,27776.0
2022-01-19 13:00:00,44.6,44.6,44.52,44.58,39472.0,44.6,44.6,44.52,44.58,39472.0
2022-01-19 13:05:00,44.57,44.58,44.53,44.58,27368.0,44.57,44.58,44.53,44.58,27368.0
2022-01-19 13:10:00,44.58,44.61,44.57,44.59,29802.0,44.58,44.61,44.57,44.59,29802.0
2022-01-19 13:15:00,44.59,44.63,44.58,44.61,33614.0,44.59,44.63,44.58,44.61,33614.0
2022-01-19 13:20:00,44.61,44.61,44.52,44.53,26267.0,44.61,44.61,44.52,44.53,26267.0
2022-01-19 13:25:00,44.54,44.58,44.54,44.55,30189.0,44.54,44.58,44.54,44.55,30189.0
2022-01-19 13:30:00,44.55,44.59,44.51,44.53,32829.0,44.55,44.59,44.51,44.53,32829.0
2022-01-19 13:35:00,44.52,44.54,44.48,44.49,40505.0,44.52,44.54,44.48,44.49,40505.0
2022-01-19 13:40:00,44.5,44.54,44.46,44.52,28423.0,44.5,44.54,44.46,44.52,28423.0
2022-01-19 13:45:00,44.52,44.53,44.47,44.49,30718.0,44.52,44.53,44.47,44.49,30718.0
2022-01-19 13:50:00,44.49,44.5,44.46,44.48,37487.0,44.49,44.5,44.46,44.48,37487.0
2022-01-19 13:55:00,44.48,44.53,44.47,44.49,47519.0,44.48,44.53,44.47,44.49,47519.0
2022-01-19 14:00:00,44.49,44.51,44.42,44.43,103827.0,44.49,44.51,44.42,44.43,103827.0
2022-01-19 14:05:00,44.43,44.43,44.33,44.34,66481.0,44.43,44.43,44.33,44.34,66481.0
2022-01-19 14:10:00,44.33,44.35,44.3,44.32,71020.0,44.33,44.35,44.3,44.32,71020.0
2022-01-19 14:15:00,44.32,44.4,44.32,44.37,53823.0,44.32,44.4,44.32,44.37,53823.0
2022-01-19 14:20:00,44.37,44.39,44.3,44.33,60205.0,44.37,44.39,44.3,44.33,60205.0
2022-01-19 14:25:00,44.33,44.34,44.24,44.26,50507.0,44.33,44.34,44.24,44.26,50507.0
2022-01-19 14:30:00,44.26,44.29,44.23,44.26,55376.0,44.26,44.29,44.23,44.26,55376.0
2022-01-19 14:35:00,44.26,44.29,44.23,44.24,61180.0,44.26,44.29,44.23,44.24,61180.0
2022-01-19 14:40:00,44.25,44.34,44.24,44.34,43382.0,44.25,44.34,44.24,44.34,43382.0
2022-01-19 14:45:00,44.33,44.35,44.25,44.27,46465.0,44.33,44.35,44.25,44.27,46465.0
2022-01-19 14:50:00,44.27,44.29,44.19,44.23,60011.0,44.27,44.29,44.19,44.23,60011.0
2022-01-19 14:55:00,44.24,44.29,44.22,44.26,41826.0,44.24,44.29,44.22,44.26,41826.0
2022-01-19 15:00:00,44.27,44.28,44.18,44.19,52964.0,44.27,44.28,44.18,44.19,52964.0
2022-01-19 15:05:00,44.19,44.27,44.19,44.25,54442.0,44.19,44.27,44.19,44.25,54442.0
2022-01-19 15:10:00,44.25,44.33,44.24,44.29,45858.0,44.25,44.33,44.24,44.29,45858.0
2022-01-19 15:15:00,44.29,44.31,44.22,44.26,44170.0,44.29,44.31,44.22,44.26,44170.0
2022-01-19 15:20:00,44.26,44.26,44.18,44.19,102163.0,44.26,44.26,44.18,44.19,102163.0
2022-01-19 15:25:00,44.18,44.24,44.14,44.16,66670.0,44.18,44.24,44.14,44.16,66670.0
2022-01-19 15:30:00,44.16,44.18,44.11,44.13,123243.0,44.16,44.18,44.11,44.13,123243.0
2022-01-19 15:35:00,44.13,44.15,44.08,44.08,110184.0,44.13,44.15,44.08,44.08,110184.0
2022-01-19 15:40:00,44.08,44.11,44.04,44.09,103877.0,44.08,44.11,44.04,44.09,103877.0
2022-01-19 15:45:00,44.09,44.17,44.07,44.15,161318.0,44.09,44.17,44.07,44.15,161318.0
2022-01-19 15:50:00,44.13,44.14,44.01,44.06,231160.0,44.13,44.14,44.01,44.06,231160.0
2022-01-19 15:55:00,44.06,44.09,44.0,44.05,668375.0,44.06,44.09,44.0,44.05,668375.0
2022-01-20 09:30:00,44.08,44.44,43.96,44.39,87713.0,44.08,44.44,43.96,44.39,87713.0
2022-01-20 09:35:00,44.4,44.4,44.24,44.31,82991.0,44.4,44.4,44.24,44.31,82991.0
2022-01-20 09:40:00,44.3,44.34,44.22,44.24,125539.0,44.3,44.34,44.22,44.24,125539.0
2022-01-20 09:45:00,44.25,44.46,44.25,44.4,286451.0,44.25,44.46,44.25,44.4,286451.0
2022-01-20 09:50:00,44.39,44.52,44.36,44.5,126173.0,44.39,44.52,44.36,44.5,126173.0
2022-01-20 09:55:00,44.5,44.63,44.48,44.57,129493.0,44.5,44.63,44.48,44.57,129493.0
2022-01-20 10:00:00,44.57,44.61,44.48,44.55,140367.0,44.57,44.61,44.48,44.55,140367.0
2022-01-20 10:05:00,44.55,44.6,44.49,44.56,92468.0,44.55,44.6,44.49,44.56,92468.0
2022-01-20 10:10:00,44.56,44.65,44.54,44.58,97531.0,44.56,44.65,44.54,44.58,97531.0
2022-01-20 10:15:00,44.59,44.69,44.54,44.55,47696.0,44.59,44.69,44.54,44.55,47696.0
2022-01-20 10:20:00,44.54,44.62,44.51,44.62,40236.0,44.54,44.62,44.51,44.62,40236.0
2022-01-20 10:25:00,44.62,44.67,44.59,44.59,102123.0,44.62,44.67,44.59,44.59,102123.0
2022-01-20 10:30:00,44.59,44.67,44.56,44.57,61078.0,44.59,44.67,44.56,44.57,61078.0
2022-01-20 10:35:00,44.58,44.65,44.54,44.65,36688.0,44.58,44.65,44.54,44.65,36688.0
2022-01-20 10:40:00,44.65,44.76,44.65,44.72,57163.0,44.65,44.76,44.65,44.72,57163.0
2022-01-20 10:45:00,44.72,44.86,44.72,44.86,216412.0,44.72,44.86,44.72,44.86,216412.0
2022-01-20 10:50:00,44.86,44.87,44.8,44.87,83086.0,44.86,44.87,44.8,44.87,83086.0
2022-01-20 10:55:00,44.88,44.91,44.82,44.88,82860.0,44.88,44.91,44.82,44.88,82860.0
2022-01-20 11:00:00,44.89,44.98,44.88,44.98,45914.0,44.89,44.98,44.88,44.98,45914.0
2022-01-20 11:05:00,44.98,45.01,44.94,44.97,79797.0,44.98,45.01,44.94,44.97,79797.0
2022-01-20 11:10:00,44.97,44.98,44.87,44.91,40650.0,44.97,44.98,44.87,44.91,40650.0
2022-01-20 11:15:00,44.91,44.95,44.9,44.91,27041.0,44.91,44.95,44.9,44.91,27041.0
2022-01-20 11:20:00,44.91,44.95,44.84,44.88,51199.0,44.91,44.95,44.84,44.88,51199.0
2022-01-20 11:25:00,44.87,44.91,44.82,44.91,68260.0,44.87,44.91,44.82,44.91,68260.0
2022-01-20 11:30:00,44.91,44.92,44.88,44.89,47625.0,44.91,44.92,44.88,44.89,47625.0
2022-01-20 11:35:00,44.88,44.94,44.86,44.91,46131.0,44.88,44.94,44.86,44.91,46131.0
2022-01-20 11:40:00,44.91,44.96,44.88,44.95,53099.0,44.91,44.96,44.88,44.95,53099.0
2022-01-20 11:45:00,44.95,45.0,44.94,44.99,105515.0,44.95,45.0,44.94,44.99,105515.0
2022-01-20 11:50:00,44.99,45.02,44.96,44.98,55744.0,44.99,45.02,44.96,44.98,55744.0
2022-01-20 11:55:00,44.99,45.02,44.97,45.0,51437.0,44.99,45.02,44.97,45.0,51437.0
2022-01-20 12:00:00,45.0,45.04,44.97,44.98,146425.0,45.0,45.04,44.97,44.98,146425.0
2022-01-20 12:05:00,44.98,44.99,44.87,44.87,38993.0,44.98,44.99,44.87,44.87,38993.0
2022-01-20 12:10:00,44.87,44.92,44.84,44.91,30735.0,44.87,44.92,44.84,44.91,30735.0
2022-01-20 12:15:00,44.91,44.91,44.84,44.84,583950.0,44.91,44.91,44.84,44.84,583950.0
2022-01-20 12:20:00,44.84,44.9,44.8,44.84,35074.0,44.84,44.9,44.8,44.84,35074.0
2022-01-20 12:25:00,44.84,44.89,44.81,44.88,41072.0,44.84,44.89,44.81,44.88,41072.0
2022-01-20 12:30:00,44.88,44.94,44.88,44.91,34522.0,44.88,44.94,44.88,44.91,34522.0
2022-01-20 12:35:00,44.93,44.95,44.85,44.86,32725.0,44.93,44.95,44.85,44.86,32725.0
2022-01-20 12:40:00,44.87,44.87,44.79,44.8,122957.0,44.87,44.87,44.79,44.8,122957.0
2022-01-20 12:45:00,44.79,44.8,44.74,44.79,25370.0,44.79,44.8,44.74,44.79,25370.0
2022-01-20 12:50:00,44.79,44.8,44.71,44.75,37697.0,44.79,44.8,44.71,44.75,37697.0
2022-01-20 12:55:00,44.75,44.77,44.72,44.77,21906.0,44.75,44.77,44.72,44.77,21906.0
2022-01-20 13:00:00,44.77,44.78,44.68,44.69,44960.0,44.77,44.78,44.68,44.69,44960.0
2022-01-20 13:05:00,44.68,44.68,44.59,44.61,75950.0,44.68,44.68,44.59,44.61,75950.0
2022-01-20 13:10:00,44.62,44.66,44.6,44.63,50060.0,44.62,44.66,44.6,44.63,50060.0
2022-01-20 13:15:00,44.63,44.65,44.55,44.62,57677.0,44.63,44.65,44.55,44.62,57677.0
2022-01-20 13:20:00,44.62,44.64,44.59,44.62,337448.0,44.62,44.64,44.59,44.62,337448.0
2022-01-20 13:25:00,44.6,44.6,44.52,44.54,43956.0,44.6,44.6,44.52,44.54,43956.0
2022-01-20 13:30:00,44.54,44.55,44.47,44.48,50949.0,44.54,44.55,44.47,44.48,50949.0
2022-01-20 13:35:00,44.49,44.52,44.46,44.5,40354.0,44.49,44.52,44.46,44.5,40354.0
2022-01-20 13:40:00,44.49,44.58,44.48,44.55,94600.0,44.49,44.58,44.48,44.55,94600.0
2022-01-20 13:45:00,44.53,44.61,44.52,44.54,43946.0,44.53,44.61,44.52,44.54,43946.0
2022-01-20 13:50:00,44.54,44.58,44.53,44.58,24648.0,44.54,44.58,44.53,44.58,24648.0
2022-01-20 13:55:00,44.58,44.58,44.51,44.51,34896.0,44.58,44.58,44.51,44.51,34896.0
2022-01-20 14:00:00,44.51,44.57,44.48,44.55,60117.0,44.51,44.57,44.48,44.55,60117.0
2022-01-20 14:05:00,44.55,44.6,44.54,44.56,33453.0,44.55,44.6,44.54,44.56,33453.0
2022-01-20 14:10:00,44.57,44.59,44.46,44.46,44964.0,44.57,44.59,44.46,44.46,44964.0
2022-01-20 14:15:00,44.46,44.47,44.34,44.35,75662.0,44.46,44.47,44.34,44.35,75662.0
2022-01-20 14:20:00,44.36,44.39,44.3,44.36,69981.0,44.36,44.39,44.3,44.36,69981.0
2022-01-20 14:25:00,44.36,44.39,44.32,44.34,55300.0,44.36,44.39,44.32,44.34,55300.0
2022-01-20 14:30:00,44.33,44.34,44.27,44.3,59638.0,44.33,44.34,44.27,44.3,59638.0
2022-01-20 14:35:00,44.3,44.31,44.24,44.27,57676.0,44.3,44.31,44.24,44.27,57676.0
2022-01-20 14:40:00,44.26,44.26,44.19,44.21,68371.0,44.26,44.26,44.19,44.21,68371.0
2022-01-20 14:45:00,44.21,44.24,44.16,44.23,67711.0,44.21,44.24,44.16,44.23,67711.0
2022-01-20 14:50:00,44.21,44.23,44.15,44.19,56170.0,44.21,44.23,44.15,44.19,56170.0
2022-01-20 14:55:00,44.19,44.21,44.15,44.16,54761.0,44.19,44.21,44.15,44.16,54761.0
2022-01-20 15:00:00,44.16,44.21,44.08,44.1,123018.0,44.16,44.21,44.08,44.1,123018.0
2022-01-20 15:05:00,44.1,44.1,44.02,44.04,125390.0,44.1,44.1,44.02,44.04,125390.0
2022-01-20 15:10:00,44.04,44.09,44.02,44.04,81645.0,44.04,44.09,44.02,44.04,81645.0
2022-01-20 15:15:00,44.04,44.11,44.04,44.07,114666.0,44.04,44.11,44.04,44.07,114666.0
2022-01-20 15:20:00,44.07,44.07,43.98,43.98,77576.0,44.07,44.07,43.98,43.98,77576.0
2022-01-20 15:25:00,43.99,43.99,43.91,43.92,124688.0,43.99,43.99,43.91,43.92,124688.0
2022-01-20 15:30:00,43.91,43.95,43.84,43.87,94264.0,43.91,43.95,43.84,43.87,94264.0
2022-01-20 15:35:00,43.86,43.87,43.7,43.75,110570.0,43.86,43.87,43.7,43.75,110570.0
2022-01-20 15:40:00,43.75,43.77,43.67,43.69,203129.0,43.75,43.77,43.67,43.69,203129.0
2022-01-20 15:45:00,43.69,43.71,43.55,43.55,162003.0,43.69,43.71,43.55,43.55,162003.0
2022-01-20 15:50:00,43.54,43.63,43.44,43.47,291134.0,43.54,43.63,43.44,43.47,291134.0
2022-01-20 15:55:00,43.46,43.48,43.37,43.44,613800.0,43.46,43.48,43.37,43.44,613800.0
2022-01-21 09:30:00,43.47,43.47,43.14,43.29,535288.0,43.47,43.47,43.14,43.29,535288.0
2022-01-21 09:35:00,43.28,43.3,42.98,43.1,154565.0,43.28,43.3,42.98,43.1,154565.0
2022-01-21 09:40:00,43.09,43.11,43.01,43.04,133767.0,43.09,43.11,43.01,43.04,133767.0
2022-01-21 09:45:00,43.05,43.14,43.02,43.09,270990.0,43.05,43.14,43.02,43.09,270990.0
2022-01-21 09:50:00,43.09,43.11,43.01,43.05,213800.0,43.09,43.11,43.01,43.05,213800.0
2022-01-21 09:55:00,43.05,43.11,43.03,43.1,184037.0,43.05,43.11,43.03,43.1,184037.0
2022-01-21 10:00:00,43.1,43.14,42.99,43.07,172390.0,43.1,43.14,42.99,43.07,172390.0
2022-01-21 10:05:00,43.06,43.1,42.84,42.86,207915.0,43.06,43.1,42.84,42.86,207915.0
2022-01-21 10:10:00,42.85,43.03,42.75,42.96,161406.0,42.85,43.03,42.75,42.96,161406.0
2022-01-21 10:15:00,42.95,43.01,42.9,42.92,101442.0,42.95,43.01,42.9,42.92,101442.0
2022-01-21 10:20:00,42.92,43.03,42.86,42.99,140286.0,42.92,43.03,42.86,42.99,140286.0
2022-01-21 10:25:00,42.98,43.17,42.96,43.12,169036.0,42.98,43.17,42.96,43.12,169036.0
2022-01-21 10:30:00,43.11,43.32,43.05,43.27,60182.0,43.11,43.32,43.05,43.27,60182.0
2022-01-21 10:35:00,43.28,43.3,43.14,43.14,70868.0,43.28,43.3,43.14,43.14,70868.0
2022-01-21 10:40:00,43.14,43.2,43.08,43.15,81253.0,43.14,43.2,43.08,43.15,81253.0
2022-01-21 10:45:00,43.16,43.35,43.11,43.34,78421.0,43.16,43.35,43.11,43.34,78421.0
2022-01-21 10:50:00,43.35,43.53,43.35,43.52,163218.0,43.35,43.53,43.35,43.52,163218.0
2022-01-21 10:55:00,43.52,43.55,43.36,43.4,82140.0,43.52,43.55,43.36,43.4,82140.0
2022-01-21 11:00:00,43.39,43.41,43.28,43.31,125943.0,43.39,43.41,43.28,43.31,125943.0
2022-01-21 11:05:00,43.32,43.49,43.3,43.41,103464.0,43.32,43.49,43.3,43.41,103464.0
2022-01-21 11:10:00,43.41,43.44,43.23,43.25,141090.0,43.41,43.44,43.23,43.25,141090.0
2022-01-21 11:15:00,43.25,43.32,43.22,43.29,59102.0,43.25,43.32,43.22,43.29,59102.0
2022-01-21 11:20:00,43.29,43.43,43.27,43.38,92172.0,43.29,43.43,43.27,43.38,92172.0
2022-01-21 11:25:00,43.38,43.38,43.29,43.35,44422.0,43.38,43.38,43.29,43.35,44422.0
2022-01-21 11:30:00,43.34,43.45,43.3,43.45,69365.0,43.34,43.45,43.3,43.45,69365.0
2022-01-21 11:35:00,43.45,43.45,43.24,43.24,93666.0,43.45,43.45,43.24,43.24,93666.0
2022-01-21 11:40:00,43.25,43.28,43.17,43.26,79138.0,43.25,43.28,43.17,43.26,79138.0
2022-01-21 11:45:00,43.27,43.32,43.2,43.26,51193.0,43.27,43.32,43.2,43.26,51193.0
2022-01-21 11:50:00,43.26,43.29,43.15,43.17,61843.0,43.26,43.29,43.15,43.17,61843.0
2022-01-21 11:55:00,43.18,43.24,43.14,43.22,82132.0,43.18,43.24,43.14,43.22,82132.0
2022-01-21 12:00:00,43.21,43.26,43.15,43.22,76776.0,43.21,43.26,43.15,43.22,76776.0
2022-01-21 12:05:00,43.21,43.31,43.2,43.2,64147.0,43.21,43.31,43.2,43.2,64147.0
2022-01-21 12:10:00,43.21,43.21,43.08,43.15,98065.0,43.21,43.21,43.08,43.15,98065.0
2022-01-21 12:15:00,43.14,43.19,43.05,43.12,94867.0,43.14,43.19,43.05,43.12,94867.0
2022-01-21 12:20:00,43.11,43.18,43.05,43.15,31605.0,43.11,43.18,43.05,43.15,31605.0
2022-01-21 12:25:00,43.15,43.27,43.15,43.21,66737.0,43.15,43.27,43.15,43.21,66737.0
2022-01-21 12:30:00,43.21,43.25,43.15,43.22,49240.0,43.21,43.25,43.15,43.22,49240.0
2022-01-21 12:35:00,43.22,43.25,43.08,43.2,55511.0,43.22,43.25,43.08,43.2,55511.0
2022-01-21 12:40:00,43.19,43.22,43.08,43.1,31077.0,43.19,43.22,43.08,43.1,31077.0
2022-01-21 12:45:00,43.09,43.16,43.05,43.05,41806.0,43.09,43.16,43.05,43.05,41806.0
2022-01-21 12:50:00,43.06,43.1,43.03,43.05,32105.0,43.06,43.1,43.03,43.05,32105.0
2022-01-21 12:55:00,43.04,43.09,42.99,43.04,42300.0,43.04,43.09,42.99,43.04,42300.0
2022-01-21 13:00:00,43.04,43.09,43.0,43.02,47595.0,43.04,43.09,43.0,43.02,47595.0
2022-01-21 13:05:00,43.03,43.07,43.01,43.04,43850.0,43.03,43.07,43.01,43.04,43850.0
2022-01-21 13:10:00,43.04,43.12,43.04,43.06,84782.0,43.04,43.12,43.04,43.06,84782.0
2022-01-21 13:15:00,43.05,43.08,42.98,43.0,54419.0,43.05,43.08,42.98,43.0,54419.0
2022-01-21 13:20:00,43.0,43.0,42.9,42.93,41366.0,43.0,43.0,42.9,42.93,41366.0
2022-01-21 13:25:00,42.92,42.96,42.87,42.88,65064.0,42.92,42.96,42.87,42.88,65064.0
2022-01-21 13:30:00,42.88,43.0,42.85,42.98,48903.0,42.88,43.0,42.85,42.98,48903.0
2022-01-21 13:35:00,42.97,43.01,42.91,42.96,59408.0,42.97,43.01,42.91,42.96,59408.0
2022-01-21 13:40:00,42.96,43.03,42.94,43.0,55670.0,42.96,43.03,42.94,43.0,55670.0
2022-01-21 13:45:00,43.0,43.0,42.92,42.98,54867.0,43.0,43.0,42.92,42.98,54867.0
2022-01-21 13:50:00,42.98,43.04,42.91,42.93,66383.0,42.98,43.04,42.91,42.93,66383.0
2022-01-21 13:55:00,42.92,42.94,42.83,42.88,61086.0,42.92,42.94,42.83,42.88,61086.0
2022-01-21 14:00:00,42.88,42.93,42.84,42.91,52430.0,42.88,42.93,42.84,42.91,52430.0
2022-01-21 14:05:00,42.91,42.99,42.9,42.93,61898.0,42.91,42.99,42.9,42.93,61898.0
2022-01-21 14:10:00,42.93,42.95,42.88,42.89,117288.0,42.93,42.95,42.88,42.89,117288.0
2022-01-21 14:15:00,42.89,42.93,42.88,42.9,70109.0,42.89,42.93,42.88,42.9,70109.0
2022-01-21 14:20:00,42.91,43.01,42.87,43.01,62349.0,42.91,43.01,42.87,43.01,62349.0
2022-01-21 14:25:00,43.0,43.01,42.84,42.88,89117.0,43.0,43.01,42.84,42.88,89117.0
2022-01-21 14:30:00,42.88,42.94,42.86,42.93,46129.0,42.88,42.94,42.86,42.93,46129.0
2022-01-21 14:35:00,42.93,42.99,42.89,42.96,76478.0,42.93,42.99,42.89,42.96,76478.0
2022-01-21 14:40:00,42.97,43.01,42.96,42.98,99050.0,42.97,43.01,42.96,42.98,99050.0
2022-01-21 14:45:00,42.98,43.01,42.96,43.0,60208.0,42.98,43.01,42.96,43.0,60208.0
2022-01-21 14:50:00,43.0,43.01,42.92,42.93,61936.0,43.0,43.01,42.92,42.93,61936.0
2022-01-21 14:55:00,42.92,42.93,42.85,42.86,102172.0,42.92,42.93,42.85,42.86,102172.0
2022-01-21 15:00:00,42.86,42.9,42.82,42.86,150518.0,42.86,42.9,42.82,42.86,150518.0
2022-01-21 15:05:00,42.86,42.86,42.76,42.8,127352.0,42.86,42.86,42.76,42.8,127352.0
2022-01-21 15:10:00,42.79,42.82,42.73,42.8,106032.0,42.79,42.82,42.73,42.8,106032.0
2022-01-21 15:15:00,42.79,42.88,42.76,42.83,181123.0,42.79,42.88,42.76,42.83,181123.0
2022-01-21 15:20:00,42.82,42.83,42.76,42.77,132848.0,42.82,42.83,42.76,42.77,132848.0
2022-01-21 15:25:00,42.77,42.78,42.68,42.71,168656.0,42.77,42.78,42.68,42.71,168656.0
2022-01-21 15:30:00,42.71,42.82,42.7,42.77,214803.0,42.71,42.82,42.7,42.77,214803.0
2022-01-21 15:35:00,42.78,42.89,42.76,42.88,157571.0,42.78,42.89,42.76,42.88,157571.0
2022-01-21 15:40:00,42.88,43.03,42.87,42.97,146840.0,42.88,43.03,42.87,42.97,146840.0
2022-01-21 15:45:00,42.96,43.02,42.89,43.0,230449.0,42.96,43.02,42.89,43.0,230449.0
2022-01-21 15:50:00,43.0,43.02,42.88,42.91,327680.0,43.0,43.02,42.88,42.91,327680.0
2022-01-21 15:55:00,42.91,43.04,42.9,42.95,736726.0,42.91,43.04,42.9,42.95,736726.0
2022-01-24 09:30:00,42.18,42.36,41.88,42.04,209057.0,42.18,42.36,41.88,42.04,209057.0
2022-01-24 09:35:00,42.05,42.13,41.85,41.91,137000.0,42.05,42.13,41.85,41.91,137000.0
2022-01-24 09:40:00,41.91,41.97,41.54,41.55,125025.0,41.91,41.97,41.54,41.55,125025.0
2022-01-24 09:45:00,41.53,41.74,41.43,41.62,194095.0,41.53,41.74,41.43,41.62,194095.0
2022-01-24 09:50:00,41.62,41.75,41.5,41.65,106940.0,41.62,41.75,41.5,41.65,106940.0
2022-01-24 09:55:00,41.66,41.8,41.5,41.52,98933.0,41.66,41.8,41.5,41.52,98933.0
2022-01-24 10:00:00,41.52,41.61,41.42,41.44,170324.0,41.52,41.61,41.42,41.44,170324.0
2022-01-24 10:05:00,41.45,41.48,41.14,41.2,145649.0,41.45,41.48,41.14,41.2,145649.0
2022-01-24 10:10:00,41.2,41.43,41.11,41.37,121017.0,41.2,41.43,41.11,41.37,121017.0
2022-01-24 10:15:00,41.38,41.41,41.25,41.26,79467.0,41.38,41.41,41.25,41.26,79467.0
2022-01-24 10:20:00,41.26,41.6,41.26,41.58,141984.0,41.26,41.6,41.26,41.58,141984.0
2022-01-24 10:25:00,41.58,41.63,41.51,41.52,75940.0,41.58,41.63,41.51,41.52,75940.0
2022-01-24 10:30:00,41.51,41.68,41.51,41.6,69491.0,41.51,41.68,41.51,41.6,69491.0
2022-01-24 10:35:00,41.59,41.84,41.55,41.81,130517.0,41.59,41.84,41.55,41.81,130517.0
2022-01-24 10:40:00,41.81,41.91,41.75,41.9,91487.0,41.81,41.91,41.75,41.9,91487.0
2022-01-24 10:45:00,41.9,41.9,41.59,41.7,64611.0,41.9,41.9,41.59,41.7,64611.0
2022-01-24 10:50:00,41.7,41.87,41.67,41.87,42623.0,41.7,41.87,41.67,41.87,42623.0
2022-01-24 10:55:00,41.86,41.94,41.75,41.77,95932.0,41.86,41.94,41.75,41.77,95932.0
2022-01-24 11:00:00,41.74,41.79,41.63,41.64,53202.0,41.74,41.79,41.63,41.64,53202.0
2022-01-24 11:05:00,41.63,41.69,41.56,41.64,58745.0,41.63,41.69,41.56,41.64,58745.0
2022-01-24 11:10:00,41.65,41.68,41.54,41.57,70573.0,41.65,41.68,41.54,41.57,70573.0
2022-01-24 11:15:00,41.55,41.63,41.53,41.57,59796.0,41.55,41.63,41.53,41.57,59796.0
2022-01-24 11:20:00,41.57,41.69,41.56,41.58,49069.0,41.57,41.69,41.56,41.58,49069.0
2022-01-24 11:25:00,41.57,41.57,41.39,41.46,112637.0,41.57,41.57,41.39,41.46,112637.0
2022-01-24 11:30:00,41.46,41.5,41.39,41.48,43766.0,41.46,41.5,41.39,41.48,43766.0
2022-01-24 11:35:00,41.48,41.52,41.36,41.45,80134.0,41.48,41.52,41.36,41.45,80134.0
2022-01-24 11:40:00,41.45,41.48,41.37,41.42,111281.0,41.45,41.48,41.37,41.42,111281.0
2022-01-24 11:45:00,41.42,41.53,41.31,41.32,70138.0,41.42,41.53,41.31,41.32,70138.0
2022-01-24 11:50:00,41.31,41.7,41.3,41.7,76038.0,41.31,41.7,41.3,41.7,76038.0
2022-01-24 11:55:00,41.69,41.78,41.61,41.67,96329.0,41.69,41.78,41.61,41.67,96329.0
2022-01-24 12:00:00,41.69,41.72,41.58,41.59,107985.0,41.69,41.72,41.58,41.59,107985.0
2022-01-24 12:05:00,41.59,41.6,41.38,41.48,118370.0,41.59,41.6,41.38,41.48,118370.0
2022-01-24 12:10:00,41.48,41.51,41.3,41.34,56006.0,41.48,41.51,41.3,41.34,56006.0
2022-01-24 12:15:00,41.33,41.34,41.23,41.25,36669.0,41.33,41.34,41.23,41.25,36669.0
2022-01-24 12:20:00,41.24,41.35,41.18,41.19,75372.0,41.24,41.35,41.18,41.19,75372.0
2022-01-24 12:25:00,41.2,41.32,41.12,41.27,41627.0,41.2,41.32,41.12,41.27,41627.0
2022-01-24 12:30:00,41.28,41.33,41.24,41.26,42210.0,41.28,41.33,41.24,41.26,42210.0
2022-01-24 12:35:00,41.26,41.26,41.08,41.16,53321.0,41.26,41.26,41.08,41.16,53321.0
2022-01-24 12:40:00,41.16,41.38,41.1,41.31,63320.0,41.16,41.38,41.1,41.31,63320.0
2022-01-24 12:45:00,41.32,41.43,41.28,41.37,42930.0,41.32,41.43,41.28,41.37,42930.0
2022-01-24 12:50:00,41.35,41.48,41.29,41.46,49288.0,41.35,41.48,41.29,41.46,49288.0
2022-01-24 12:55:00,41.46,41.56,41.44,41.5,67108.0,41.46,41.56,41.44,41.5,67108.0
2022-01-24 13:00:00,41.5,41.54,41.45,41.51,74333.0,41.5,41.54,41.45,41.51,74333.0
2022-01-24 13:05:00,41.51,41.64,41.41,41.61,65131.0,41.51,41.64,41.41,41.61,65131.0
2022-01-24 13:10:00,41.6,41.64,41.52,41.64,54582.0,41.6,41.64,41.52,41.64,54582.0
2022-01-24 13:15:00,41.64,41.85,41.63,41.83,76320.0,41.64,41.85,41.63,41.83,76320.0
2022-01-24 13:20:00,41.84,41.88,41.6,41.6,81307.0,41.84,41.88,41.6,41.6,81307.0
2022-01-24 13:25:00,41.6,41.68,41.5,41.5,46107.0,41.6,41.68,41.5,41.5,46107.0
2022-01-24 13:30:00,41.5,41.73,41.5,41.71,46515.0,41.5,41.73,41.5,41.71,46515.0
2022-01-24 13:35:00,41.71,41.75,41.58,41.74,35977.0,41.71,41.75,41.58,41.74,35977.0
2022-01-24 13:40:00,41.73,41.76,41.61,41.66,67037.0,41.73,41.76,41.61,41.66,67037.0
2022-01-24 13:45:00,41.66,41.92,41.66,41.91,52324.0,41.66,41.92,41.66,41.91,52324.0
2022-01-24 13:50:00,41.92,42.02,41.9,41.97,47869.0,41.92,42.02,41.9,41.97,47869.0
2022-01-24 13:55:00,41.97,42.07,41.94,42.07,60121.0,41.97,42.07,41.94,42.07,60121.0
2022-01-24 14:00:00,42.07,42.26,42.07,42.1,63315.0,42.07,42.26,42.07,42.1,63315.0
2022-01-24 14:05:00,42.11,42.19,42.1,42.15,43014.0,42.11,42.19,42.1,42.15,43014.0
2022-01-24 14:10:00,42.15,42.21,41.96,42.02,78279.0,42.15,42.21,41.96,42.02,78279.0
2022-01-24 14:15:00,42.03,42.07,41.99,42.01,46346.0,42.03,42.07,41.99,42.01,46346.0
2022-01-24 14:20:00,42.01,42.08,41.87,41.87,49044.0,42.01,42.08,41.87,41.87,49044.0
2022-01-24 14:25:00,41.87,41.94,41.85,41.88,47833.0,41.87,41.94,41.85,41.88,47833.0
2022-01-24 14:30:00,41.88,41.97,41.83,41.83,49495.0,41.88,41.97,41.83,41.83,49495.0
2022-01-24 14:35:00,41.84,41.87,41.67,41.72,44946.0,41.84,41.87,41.67,41.72,44946.0
2022-01-24 14:40:00,41.7,41.78,41.68,41.7,37520.0,41.7,41.78,41.68,41.7,37520.0
2022-01-24 14:45:00,41.71,41.78,41.63,41.74,52961.0,41.71,41.78,41.63,41.74,52961.0
2022-01-24 14:50:00,41.75,41.79,41.7,41.79,51809.0,41.75,41.79,41.7,41.79,51809.0
2022-01-24 14:55:00,41.79,41.94,41.72,41.91,66100.0,41.79,41.94,41.72,41.91,66100.0
2022-01-24 15:00:00,41.92,42.01,41.9,41.94,56342.0,41.92,42.01,41.9,41.94,56342.0
2022-01-24 15:05:00,41.94,41.97,41.89,41.94,50277.0,41.94,41.97,41.89,41.94,50277.0
2022-01-24 15:10:00,41.95,42.11,41.95,42.11,45888.0,41.95,42.11,41.95,42.11,45888.0
2022-01-24 15:15:00,42.11,42.2,42.04,42.06,68309.0,42.11,42.2,42.04,42.06,68309.0
2022-01-24 15:20:00,42.07,42.23,42.06,42.17,57374.0,42.07,42.23,42.06,42.17,57374.0
2022-01-24 15:25:00,42.18,42.27,42.12,42.2,106715.0,42.18,42.27,42.12,42.2,106715.0
2022-01-24 15:30:00,42.19,42.44,42.11,42.43,116000.0,42.19,42.44,42.11,42.43,116000.0
2022-01-24 15:35:00,42.43,42.48,42.34,42.48,86647.0,42.43,42.48,42.34,42.48,86647.0
2022-01-24 15:40:00,42.47,42.48,42.27,42.32,102127.0,42.47,42.48,42.27,42.32,102127.0
2022-01-24 15:45:00,42.33,42.59,42.32,42.55,153177.0,42.33,42.59,42.32,42.55,153177.0
2022-01-24 15:50:00,42.56,42.75,42.55,42.7,341541.0,42.56,42.75,42.55,42.7,341541.0
2022-01-24 15:55:00,42.7,42.75,42.61,42.66,599390.0,42.7,42.75,42.61,42.66,599390.0
2022-01-25 09:30:00,41.91,42.18,41.82,41.9,163569.0,41.91,42.18,41.82,41.9,163569.0
2022-01-25 09:35:00,41.92,42.06,41.88,42.01,111995.0,41.92,42.06,41.88,42.01,111995.0
2022-01-25 09:40:00,42.0,42.11,41.91,42.06,89611.0,42.0,42.11,41.91,42.06,89611.0
2022-01-25 09:45:00,42.06,42.06,41.62,41.63,113374.0,42.06,42.06,41.62,41.63,113374.0
2022-01-25 09:50:00,41.63,41.69,41.4,41.42,111101.0,41.63,41.69,41.4,41.42,111101.0
2022-01-25 09:55:00,41.42,41.48,41.33,41.45,71575.0,41.42,41.48,41.33,41.45,71575.0
2022-01-25 10:00:00,41.44,41.49,41.37,41.41,145734.0,41.44,41.49,41.37,41.41,145734.0
2022-01-25 10:05:00,41.41,41.48,41.29,41.47,93846.0,41.41,41.48,41.29,41.47,93846.0
2022-01-25 10:10:00,41.46,41.69,41.43,41.69,74923.0,41.46,41.69,41.43,41.69,74923.0
2022-01-25 10:15:00,41.68,41.83,41.64,41.78,98045.0,41.68,41.83,41.64,41.78,98045.0
2022-01-25 10:20:00,41.77,41.83,41.61,41.69,81798.0,41.77,41.83,41.61,41.69,81798.0
2022-01-25 10:25:00,41.7,42.02,41.67,42.02,72024.0,41.7,42.02,41.67,42.02,72024.0
2022-01-25 10:30:00,42.01,42.07,41.97,42.03,64139.0,42.01,42.07,41.97,42.03,64139.0
2022-01-25 10:35:00,42.02,42.07,41.89,41.96,76166.0,42.02,42.07,41.89,41.96,76166.0
2022-01-25 10:40:00,41.96,42.07,41.86,42.07,80975.0,41.96,42.07,41.86,42.07,80975.0
2022-01-25 10:45:00,42.07,42.15,41.96,42.13,60030.0,42.07,42.15,41.96,42.13,60030.0
2022-01-25 10:50:00,42.12,42.18,42.0,42.02,166555.0,42.12,42.18,42.0,42.02,166555.0
2022-01-25 10:55:00,42.02,42.09,41.93,41.95,99262.0,42.02,42.09,41.93,41.95,99262.0
2022-01-25 11:00:00,41.94,42.12,41.92,42.1,88477.0,41.94,42.12,41.92,42.1,88477.0
2022-01-25 11:05:00,42.1,42.19,42.01,42.04,66254.0,42.1,42.19,42.01,42.04,66254.0
2022-01-25 11:10:00,42.07,42.11,41.93,41.93,64738.0,42.07,42.11,41.93,41.93,64738.0
2022-01-25 11:15:00,41.92,42.11,41.92,42.09,80395.0,41.92,42.11,41.92,42.09,80395.0
2022-01-25 11:20:00,42.09,42.3,42.08,42.24,161412.0,42.09,42.3,42.08,42.24,161412.0
2022-01-25 11:25:00,42.24,42.3,42.22,42.24,165350.0,42.24,42.3,42.22,42.24,165350.0
2022-01-25 11:30:00,42.23,42.25,42.13,42.21,178568.0,42.23,42.25,42.13,42.21,178568.0
2022-01-25 11:35:00,42.2,42.24,42.11,42.18,438734.0,42.2,42.24,42.11,42.18,438734.0
2022-01-25 11:40:00,42.17,42.21,42.12,42.12,440692.0,42.17,42.21,42.12,42.12,440692.0
2022-01-25 11:45:00,42.12,42.27,42.08,42.24,204404.0,42.12,42.27,42.08,42.24,204404.0
2022-01-25 11:50:00,42.23,42.3,42.2,42.26,51373.0,42.23,42.3,42.2,42.26,51373.0
2022-01-25 11:55:00,42.26,42.27,41.94,41.95,37894.0,42.26,42.27,41.94,41.95,37894.0
2022-01-25 12:00:00,41.95,41.98,41.86,41.98,47676.0,41.95,41.98,41.86,41.98,47676.0
2022-01-25 12:05:00,41.97,42.14,41.97,42.05,62564.0,41.97,42.14,41.97,42.05,62564.0
2022-01-25 12:10:00,42.05,42.14,42.0,42.13,88682.0,42.05,42.14,42.0,42.13,88682.0
2022-01-25 12:15:00,42.13,42.18,41.95,42.07,60630.0,42.13,42.18,41.95,42.07,60630.0
2022-01-25 12:20:00,42.06,42.2,42.01,42.17,109844.0,42.06,42.2,42.01,42.17,109844.0
2022-01-25 12:25:00,42.18,42.22,42.1,42.15,145875.0,42.18,42.22,42.1,42.15,145875.0
2022-01-25 12:30:00,42.14,42.15,42.02,42.04,57975.0,42.14,42.15,42.02,42.04,57975.0
2022-01-25 12:35:00,42.04,42.1,42.03,42.06,60037.0,42.04,42.1,42.03,42.06,60037.0
2022-01-25 12:40:00,42.05,42.08,41.97,42.02,53731.0,42.05,42.08,41.97,42.02,53731.0
2022-01-25 12:45:00,42.01,42.03,41.89,41.98,59928.0,42.01,42.03,41.89,41.98,59928.0
2022-01-25 12:50:00,41.99,42.0,41.93,41.98,48462.0,41.99,42.0,41.93,41.98,48462.0
2022-01-25 12:55:00,41.97,42.0,41.89,42.0,47100.0,41.97,42.0,41.89,42.0,47100.0
2022-01-25 13:00:00,42.0,42.0,41.89,41.93,43499.0,42.0,42.0,41.89,41.93,43499.0
2022-01-25 13:05:00,41.94,41.98,41.88,41.96,49034.0,41.94,41.98,41.88,41.96,49034.0
2022-01-25 13:10:00,41.98,42.01,41.93,42.0,41515.0,41.98,42.01,41.93,42.0,41515.0
2022-01-25 13:15:00,42.0,42.1,41.96,42.09,78654.0,42.0,42.1,41.96,42.09,78654.0
2022-01-25 13:20:00,42.09,42.09,41.97,42.0,67172.0,42.09,42.09,41.97,42.0,67172.0
2022-01-25 13:25:00,42.0,42.16,41.95,42.14,61740.0,42.0,42.16,41.95,42.14,61740.0
2022-01-25 13:30:00,42.14,42.26,42.1,42.24,60361.0,42.14,42.26,42.1,42.24,60361.0
2022-01-25 13:35:00,42.25,42.26,42.12,42.22,66943.0,42.25,42.26,42.12,42.22,66943.0
2022-01-25 13:40:00,42.22,42.28,42.18,42.23,65387.0,42.22,42.28,42.18,42.23,65387.0
2022-01-25 13:45:00,42.23,42.41,42.22,42.4,61693.0,42.23,42.41,42.22,42.4,61693.0
2022-01-25 13:50:00,42.4,42.48,42.38,42.48,41833.0,42.4,42.48,42.38,42.48,41833.0
2022-01-25 13:55:00,42.48,42.51,42.41,42.49,72417.0,42.48,42.51,42.41,42.49,72417.0
2022-01-25 14:00:00,42.48,42.51,42.42,42.45,62228.0,42.48,42.51,42.42,42.45,62228.0
2022-01-25 14:05:00,42.44,42.54,42.39,42.49,67553.0,42.44,42.54,42.39,42.49,67553.0
2022-01-25 14:10:00,42.49,42.63,42.49,42.61,56899.0,42.49,42.63,42.49,42.61,56899.0
2022-01-25 14:15:00,42.62,42.64,42.57,42.62,59047.0,42.62,42.64,42.57,42.62,59047.0
2022-01-25 14:20:00,42.62,42.69,42.6,42.62,150242.0,42.62,42.69,42.6,42.62,150242.0
2022-01-25 14:25:00,42.61,42.62,42.53,42.54,72185.0,42.61,42.62,42.53,42.54,72185.0
2022-01-25 14:30:00,42.54,42.63,42.52,42.54,73079.0,42.54,42.63,42.52,42.54,73079.0
2022-01-25 14:35:00,42.54,42.6,42.49,42.59,94057.0,42.54,42.6,42.49,42.59,94057.0
2022-01-25 14:40:00,42.6,42.69,42.6,42.68,56208.0,42.6,42.69,42.6,42.68,56208.0
2022-01-25 14:45:00,42.67,42.69,42.63,42.65,60849.0,42.67,42.69,42.63,42.65,60849.0
2022-01-25 14:50:00,42.65,42.71,42.62,42.69,73090.0,42.65,42.71,42.62,42.69,73090.0
2022-01-25 14:55:00,42.69,42.75,42.65,42.73,44638.0,42.69,42.75,42.65,42.73,44638.0
2022-01-25 15:00:00,42.73,42.73,42.59,42.62,77634.0,42.73,42.73,42.59,42.62,77634.0
2022-01-25 15:05:00,42.61,42.61,42.49,42.55,76913.0,42.61,42.61,42.49,42.55,76913.0
2022-01-25 15:10:00,42.55,42.56,42.49,42.51,58642.0,42.55,42.56,42.49,42.51,58642.0
2022-01-25 15:15:00,42.51,42.67,42.45,42.65,120373.0,42.51,42.67,42.45,42.65,120373.0
2022-01-25 15:20:00,42.65,42.67,42.53,42.53,90955.0,42.65,42.67,42.53,42.53,90955.0
2022-01-25 15:25:00,42.54,42.56,42.39,42.41,180708.0,42.54,42.56,42.39,42.41,180708.0
2022-01-25 15:30:00,42.42,42.42,42.34,42.39,152369.0,42.42,42.42,42.34,42.39,152369.0
2022-01-25 15:35:00,42.39,42.57,42.33,42.55,97653.0,42.39,42.57,42.33,42.55,97653.0
2022-01-25 15:40:00,42.55,42.64,42.49,42.51,116086.0,42.55,42.64,42.49,42.51,116086.0
2022-01-25 15:45:00,42.51,42.6,42.46,42.5,170793.0,42.51,42.6,42.46,42.5,170793.0
2022-01-25 15:50:00,42.5,42.5,42.36,42.39,287751.0,42.5,42.5,42.36,42.39,287751.0
2022-01-25 15:55:00,42.39,42.55,42.39,42.52,661965.0,42.39,42.55,42.39,42.52,661965.0
2022-01-26 09:30:00,42.81,42.94,42.72,42.77,117909.0,42.81,42.94,42.72,42.77,117909.0
2022-01-26 09:35:00,42.79,42.99,42.76,42.88,69567.0,42.79,42.99,42.76,42.88,69567.0
2022-01-26 09:40:00,42.89,43.1,42.89,43.02,250271.0,42.89,43.1,42.89,43.02,250271.0
2022-01-26 09:45:00,43.02,43.03,42.97,42.98,146675.0,43.02,43.03,42.97,42.98,146675.0
2022-01-26 09:50:00,42.98,43.35,42.94,43.29,123407.0,42.98,43.35,42.94,43.29,123407.0
2022-01-26 09:55:00,43.29,43.29,43.18,43.21,50745.0,43.29,43.29,43.18,43.21,50745.0
2022-01-26 10:00:00,43.21,43.52,43.2,43.51,113753.0,43.21,43.52,43.2,43.51,113753.0
2022-01-26 10:05:00,43.5,43.5,43.4,43.48,111451.0,43.5,43.5,43.4,43.48,111451.0
2022-01-26 10:10:00,43.48,43.5,43.37,43.45,83919.0,43.48,43.5,43.37,43.45,83919.0
2022-01-26 10:15:00,43.46,43.46,43.36,43.43,105891.0,43.46,43.46,43.36,43.43,105891.0
2022-01-26 10:20:00,43.44,43.44,43.31,43.32,83505.0,43.44,43.44,43.31,43.32,83505.0
2022-01-26 10:25:00,43.31,43.31,43.15,43.23,96222.0,43.31,43.31,43.15,43.23,96222.0
2022-01-26 10:30:00,43.22,43.23,43.06,43.13,99460.0,43.22,43.23,43.06,43.13,99460.0
2022-01-26 10:35:00,43.13,43.28,43.1,43.24,190965.0,43.13,43.28,43.1,43.24,190965.0
2022-01-26 10:40:00,43.24,43.32,43.04,43.06,123431.0,43.24,43.32,43.04,43.06,123431.0
2022-01-26 10:45:00,43.06,43.1,42.96,42.98,100578.0,43.06,43.1,42.96,42.98,100578.0
2022-01-26 10:50:00,42.98,43.01,42.92,42.93,92140.0,42.98,43.01,42.92,42.93,92140.0
2022-01-26 10:55:00,42.94,43.02,42.88,43.01,133973.0,42.94,43.02,42.88,43.01,133973.0
2022-01-26 11:00:00,43.01,43.02,42.88,42.9,76851.0,43.01,43.02,42.88,42.9,76851.0
2022-01-26 11:05:00,42.9,43.1,42.89,43.1,111277.0,42.9,43.1,42.89,43.1,111277.0
2022-01-26 11:10:00,43.1,43.21,43.1,43.16,137505.0,43.1,43.21,43.1,43.16,137505.0
2022-01-26 11:15:00,43.16,43.2,43.11,43.16,70800.0,43.16,43.2,43.11,43.16,70800.0
2022-01-26 11:20:00,43.16,43.24,43.12,43.19,74934.0,43.16,43.24,43.12,43.19,74934.0
2022-01-26 11:25:00,43.19,43.21,43.14,43.16,74443.0,43.19,43.21,43.14,43.16,74443.0
2022-01-26 11:30:00,43.17,43.19,43.07,43.1,129514.0,43.17,43.19,43.07,43.1,129514.0
2022-01-26 11:35:00,43.1,43.14,43.02,43.13,80281.0,43.1,43.14,43.02,43.13,80281.0
2022-01-26 11:40:00,43.13,43.32,43.12,43.26,70716.0,43.13,43.32,43.12,43.26,70716.0
2022-01-26 11:45:00,43.27,43.3,43.2,43.21,96877.0,43.27,43.3,43.2,43.21,96877.0
2022-01-26 11:50:00,43.21,43.28,43.13,43.27,84429.0,43.21,43.28,43.13,43.27,84429.0
2022-01-26 11:55:00,43.27,43.38,43.26,43.34,44712.0,43.27,43.38,43.26,43.34,44712.0
2022-01-26 12:00:00,43.34,43.41,43.31,43.33,62889.0,43.34,43.41,43.31,43.33,62889.0
2022-01-26 12:05:00,43.33,43.36,43.29,43.35,45752.0,43.33,43.36,43.29,43.35,45752.0
2022-01-26 12:10:00,43.34,43.37,43.28,43.37,41465.0,43.34,43.37,43.28,43.37,41465.0
2022-01-26 12:15:00,43.36,43.4,43.33,43.33,45906.0,43.36,43.4,43.33,43.33,45906.0
2022-01-26 12:20:00,43.33,43.39,43.33,43.35,45196.0,43.33,43.39,43.33,43.35,45196.0
2022-01-26 12:25:00,43.35,43.4,43.33,43.37,39765.0,43.35,43.4,43.33,43.37,39765.0
2022-01-26 12:30:00,43.35,43.36,43.22,43.22,44600.0,43.35,43.36,43.22,43.22,44600.0
2022-01-26 12:35:00,43.23,43.27,43.21,43.26,46349.0,43.23,43.27,43.21,43.26,46349.0
2022-01-26 12:40:00,43.27,43.37,43.26,43.36,33690.0,43.27,43.37,43.26,43.36,33690.0
2022-01-26 12:45:00,43.36,43.37,43.31,43.33,40538.0,43.36,43.37,43.31,43.33,40538.0
2022-01-26 12:50:00,43.34,43.37,43.31,43.36,42811.0,43.34,43.37,43.31,43.36,42811.0
2022-01-26 12:55:00,43.36,43.42,43.36,43.39,36463.0,43.36,43.42,43.36,43.39,36463.0
2022-01-26 13:00:00,43.39,43.4,43.28,43.32,62105.0,43.39,43.4,43.28,43.32,62105.0
2022-01-26 13:05:00,43.32,43.35,43.26,43.35,69509.0,43.32,43.35,43.26,43.35,69509.0
2022-01-26 13:10:00,43.34,43.39,43.32,43.39,46533.0,43.34,43.39,43.32,43.39,46533.0
2022-01-26 13:15:00,43.38,43.41,43.34,43.36,66406.0,43.38,43.41,43.34,43.36,66406.0
2022-01-26 13:20:00,43.36,43.36,43.27,43.28,34986.0,43.36,43.36,43.27,43.28,34986.0
2022-01-26 13:25:00,43.29,43.37,43.28,43.36,72906.0,43.29,43.37,43.28,43.36,72906.0
2022-01-26 13:30:00,43.35,43.36,43.3,43.34,115488.0,43.35,43.36,43.3,43.34,115488.0
2022-01-26 13:35:00,43.33,43.37,43.3,43.34,114008.0,43.33,43.37,43.3,43.34,114008.0
2022-01-26 13:40:00,43.34,43.4,43.32,43.39,82394.0,43.34,43.4,43.32,43.39,82394.0
2022-01-26 13:45:00,43.39,43.43,43.33,43.36,409441.0,43.39,43.43,43.33,43.36,409441.0
2022-01-26 13:50:00,43.36,43.48,43.33,43.45,369461.0,43.36,43.48,43.33,43.45,369461.0
2022-01-26 13:55:00,43.45,43.5,43.36,43.38,160707.0,43.45,43.5,43.36,43.38,160707.0
2022-01-26 14:00:00,43.39,43.65,43.32,43.61,148448.0,43.39,43.65,43.32,43.61,148448.0
2022-01-26 14:05:00,43.61,43.68,43.54,43.57,208567.0,43.61,43.68,43.54,43.57,208567.0
2022-01-26 14:10:00,43.57,43.63,43.3,43.34,551860.0,43.57,43.63,43.3,43.34,551860.0
2022-01-26 14:15:00,43.34,43.48,43.27,43.4,581654.0,43.34,43.48,43.27,43.4,581654.0
2022-01-26 14:20:00,43.39,43.51,43.36,43.48,129671.0,43.39,43.51,43.36,43.48,129671.0
2022-01-26 14:25:00,43.48,43.67,43.48,43.62,111954.0,43.48,43.67,43.48,43.62,111954.0
2022-01-26 14:30:00,43.63,43.64,43.28,43.35,201149.0,43.63,43.64,43.28,43.35,201149.0
2022-01-26 14:35:00,43.34,43.65,43.25,43.56,211279.0,43.34,43.65,43.25,43.56,211279.0
2022-01-26 14:40:00,43.58,43.61,43.35,43.35,678766.0,43.58,43.61,43.35,43.35,678766.0
2022-01-26 14:45:00,43.3,43.33,43.0,43.03,244858.0,43.3,43.33,43.0,43.03,244858.0
2022-01-26 14:50:00,43.04,43.29,43.03,43.16,530923.0,43.04,43.29,43.03,43.16,530923.0
2022-01-26 14:55:00,43.15,43.25,43.1,43.21,142748.0,43.15,43.25,43.1,43.21,142748.0
2022-01-26 15:00:00,43.21,43.21,42.74,42.8,134966.0,43.21,43.21,42.74,42.8,134966.0
2022-01-26 15:05:00,42.8,42.8,42.58,42.58,197462.0,42.8,42.8,42.58,42.58,197462.0
2022-01-26 15:10:00,42.59,42.83,42.59,42.69,118795.0,42.59,42.83,42.59,42.69,118795.0
2022-01-26 15:15:00,42.69,42.76,42.59,42.62,114851.0,42.69,42.76,42.59,42.62,114851.0
2022-01-26 15:20:00,42.63,42.66,42.47,42.57,223087.0,42.63,42.66,42.47,42.57,223087.0
2022-01-26 15:25:00,42.58,42.88,42.56,42.87,245328.0,42.58,42.88,42.56,42.87,245328.0
2022-01-26 15:30:00,42.86,43.11,42.8,43.02,495745.0,42.86,43.11,42.8,43.02,495745.0
2022-01-26 15:35:00,43.01,43.02,42.73,42.87,439782.0,43.01,43.02,42.73,42.87,439782.0
2022-01-26 15:40:00,42.87,43.04,42.8,43.01,358268.0,42.87,43.04,42.8,43.01,358268.0
2022-01-26 15:45:00,43.01,43.11,42.89,43.02,644739.0,43.01,43.11,42.89,43.02,644739.0
2022-01-26 15:50:00,43.02,43.19,42.84,43.14,753473.0,43.02,43.19,42.84,43.14,753473.0
2022-01-26 15:55:00,43.15,43.19,42.9,43.03,932582.0,43.15,43.19,42.9,43.03,932582.0
2022-01-27 09:30:00,43.33,43.95,43.18,43.7,258393.0,43.33,43.95,43.18,43.7,258393.0
2022-01-27 09:35:00,43.71,43.8,43.47,43.47,320940.0,43.71,43.8,43.47,43.47,320940.0
2022-01-27 09:40:00,43.48,43.69,43.47,43.59,78846.0,43.48,43.69,43.47,43.59,78846.0
2022-01-27 09:45:00,43.59,43.61,43.39,43.59,81577.0,43.59,43.61,43.39,43.59,81577.0
2022-01-27 09:50:00,43.58,43.8,43.56,43.6,70470.0,43.58,43.8,43.56,43.6,70470.0
2022-01-27 09:55:00,43.59,43.64,43.47,43.62,97313.0,43.59,43.64,43.47,43.62,97313.0
2022-01-27 10:00:00,43.63,43.71,43.36,43.7,89080.0,43.63,43.71,43.36,43.7,89080.0
2022-01-27 10:05:00,43.71,43.77,43.58,43.76,59986.0,43.71,43.77,43.58,43.76,59986.0
2022-01-27 10:10:00,43.76,43.83,43.69,43.78,49555.0,43.76,43.83,43.69,43.78,49555.0
2022-01-27 10:15:00,43.79,43.8,43.63,43.64,73267.0,43.79,43.8,43.63,43.64,73267.0
2022-01-27 10:20:00,43.64,43.68,43.58,43.61,49318.0,43.64,43.68,43.58,43.61,49318.0
2022-01-27 10:25:00,43.61,43.66,43.46,43.47,64590.0,43.61,43.66,43.46,43.47,64590.0
2022-01-27 10:30:00,43.46,43.5,43.33,43.34,53033.0,43.46,43.5,43.33,43.34,53033.0
2022-01-27 10:35:00,43.34,43.45,43.27,43.34,70850.0,43.34,43.45,43.27,43.34,70850.0
2022-01-27 10:40:00,43.36,43.57,43.33,43.49,119471.0,43.36,43.57,43.33,43.49,119471.0
2022-01-27 10:45:00,43.48,43.62,43.48,43.57,133391.0,43.48,43.62,43.48,43.57,133391.0
2022-01-27 10:50:00,43.56,43.68,43.54,43.58,66398.0,43.56,43.68,43.54,43.58,66398.0
2022-01-27 10:55:00,43.59,43.64,43.53,43.62,109622.0,43.59,43.64,43.53,43.62,109622.0
2022-01-27 11:00:00,43.63,43.75,43.63,43.75,143707.0,43.63,43.75,43.63,43.75,143707.0
2022-01-27 11:05:00,43.75,43.78,43.6,43.63,170015.0,43.75,43.78,43.6,43.63,170015.0
2022-01-27 11:10:00,43.63,43.79,43.63,43.73,108159.0,43.63,43.79,43.63,43.73,108159.0
2022-01-27 11:15:00,43.72,43.76,43.58,43.68,212190.0,43.72,43.76,43.58,43.68,212190.0
2022-01-27 11:20:00,43.67,43.73,43.62,43.66,64035.0,43.67,43.73,43.62,43.66,64035.0
2022-01-27 11:25:00,43.67,43.7,43.54,43.57,58071.0,43.67,43.7,43.54,43.57,58071.0
2022-01-27 11:30:00,43.58,43.79,43.56,43.76,104493.0,43.58,43.79,43.56,43.76,104493.0
2022-01-27 11:35:00,43.77,43.82,43.7,43.73,62713.0,43.77,43.82,43.7,43.73,62713.0
2022-01-27 11:40:00,43.73,43.83,43.69,43.8,115303.0,43.73,43.83,43.69,43.8,115303.0
2022-01-27 11:45:00,43.81,43.84,43.64,43.68,114069.0,43.81,43.84,43.64,43.68,114069.0
2022-01-27 11:50:00,43.68,43.73,43.62,43.7,68058.0,43.68,43.73,43.62,43.7,68058.0
2022-01-27 11:55:00,43.7,43.79,43.65,43.79,108503.0,43.7,43.79,43.65,43.79,108503.0
2022-01-27 12:00:00,43.8,43.81,43.69,43.76,254315.0,43.8,43.81,43.69,43.76,254315.0
2022-01-27 12:05:00,43.75,43.75,43.67,43.7,292031.0,43.75,43.75,43.67,43.7,292031.0
2022-01-27 12:10:00,43.71,43.78,43.67,43.77,242629.0,43.71,43.78,43.67,43.77,242629.0
2022-01-27 12:15:00,43.76,43.76,43.39,43.4,46426.0,43.76,43.76,43.39,43.4,46426.0
2022-01-27 12:20:00,43.4,43.41,43.32,43.35,56967.0,43.4,43.41,43.32,43.35,56967.0
2022-01-27 12:25:00,43.35,43.44,43.33,43.42,90913.0,43.35,43.44,43.33,43.42,90913.0
2022-01-27 12:30:00,43.41,43.45,43.3,43.33,89815.0,43.41,43.45,43.3,43.33,89815.0
2022-01-27 12:35:00,43.34,43.35,43.17,43.21,58734.0,43.34,43.35,43.17,43.21,58734.0
2022-01-27 12:40:00,43.21,43.26,43.19,43.21,56208.0,43.21,43.26,43.19,43.21,56208.0
2022-01-27 12:45:00,43.22,43.22,43.13,43.14,102954.0,43.22,43.22,43.13,43.14,102954.0
2022-01-27 12:50:00,43.15,43.22,43.15,43.19,59643.0,43.15,43.22,43.15,43.19,59643.0
2022-01-27 12:55:00,43.19,43.29,43.19,43.23,87586.0,43.19,43.29,43.19,43.23,87586.0
2022-01-27 13:00:00,43.22,43.28,43.11,43.14,64247.0,43.22,43.28,43.11,43.14,64247.0
2022-01-27 13:05:00,43.14,43.21,43.07,43.15,96599.0,43.14,43.21,43.07,43.15,96599.0
2022-01-27 13:10:00,43.15,43.19,43.1,43.16,92115.0,43.15,43.19,43.1,43.16,92115.0
2022-01-27 13:15:00,43.16,43.22,43.09,43.09,96131.0,43.16,43.22,43.09,43.09,96131.0
2022-01-27 13:20:00,43.1,43.12,42.97,42.97,121686.0,43.1,43.12,42.97,42.97,121686.0
2022-01-27 13:25:00,42.97,43.1,42.95,43.0,87723.0,42.97,43.1,42.95,43.0,87723.0
2022-01-27 13:30:00,43.0,43.09,42.96,43.04,108765.0,43.0,43.09,42.96,43.04,108765.0
2022-01-27 13:35:00,43.04,43.1,42.99,43.03,110381.0,43.04,43.1,42.99,43.03,110381.0
2022-01-27 13:40:00,43.04,43.14,43.0,43.12,123413.0,43.04,43.14,43.0,43.12,123413.0
2022-01-27 13:45:00,43.11,43.2,43.04,43.17,108573.0,43.11,43.2,43.04,43.17,108573.0
2022-01-27 13:50:00,43.18,43.24,43.09,43.12,115552.0,43.18,43.24,43.09,43.12,115552.0
2022-01-27 13:55:00,43.12,43.23,43.1,43.19,100010.0,43.12,43.23,43.1,43.19,100010.0
2022-01-27 14:00:00,43.19,43.33,43.16,43.27,69611.0,43.19,43.33,43.16,43.27,69611.0
2022-01-27 14:05:00,43.28,43.37,43.24,43.3,86639.0,43.28,43.37,43.24,43.3,86639.0
2022-01-27 14:10:00,43.3,43.34,43.2,43.22,74777.0,43.3,43.34,43.2,43.22,74777.0
2022-01-27 14:15:00,43.23,43.24,43.08,43.11,91640.0,43.23,43.24,43.08,43.11,91640.0
2022-01-27 14:20:00,43.11,43.15,43.04,43.05,76886.0,43.11,43.15,43.04,43.05,76886.0
2022-01-27 14:25:00,43.05,43.07,42.94,42.94,66064.0,43.05,43.07,42.94,42.94,66064.0
2022-01-27 14:30:00,42.94,43.01,42.92,42.97,105861.0,42.94,43.01,42.92,42.97,105861.0
2022-01-27 14:35:00,42.97,43.08,42.96,43.05,73453.0,42.97,43.08,42.96,43.05,73453.0
2022-01-27 14:40:00,43.05,43.17,43.04,43.1,78079.0,43.05,43.17,43.04,43.1,78079.0
2022-01-27 14:45:00,43.1,43.17,43.07,43.12,91348.0,43.1,43.17,43.07,43.12,91348.0
2022-01-27 14:50:00,43.13,43.13,42.96,42.98,92498.0,43.13,43.13,42.96,42.98,92498.0
2022-01-27 14:55:00,42.98,43.05,42.94,43.0,81028.0,42.98,43.05,42.94,43.0,81028.0
2022-01-27 15:00:00,43.0,43.17,43.0,43.14,87291.0,43.0,43.17,43.0,43.14,87291.0
2022-01-27 15:05:00,43.14,43.2,43.05,43.06,82356.0,43.14,43.2,43.05,43.06,82356.0
2022-01-27 15:10:00,43.07,43.1,42.88,42.9,89221.0,43.07,43.1,42.88,42.9,89221.0
2022-01-27 15:15:00,42.91,43.04,42.86,43.04,143577.0,42.91,43.04,42.86,43.04,143577.0
2022-01-27 15:20:00,43.03,43.06,42.94,43.03,107798.0,43.03,43.06,42.94,43.03,107798.0
2022-01-27 15:25:00,43.03,43.16,43.02,43.14,95697.0,43.03,43.16,43.02,43.14,95697.0
2022-01-27 15:30:00,43.14,43.22,43.09,43.14,146633.0,43.14,43.22,43.09,43.14,146633.0
2022-01-27 15:35:00,43.14,43.18,43.07,43.08,152121.0,43.14,43.18,43.07,43.08,152121.0
2022-01-27 15:40:00,43.09,43.29,43.09,43.25,177940.0,43.09,43.29,43.09,43.25,177940.0
2022-01-27 15:45:00,43.26,43.38,43.18,43.29,246164.0,43.26,43.38,43.18,43.29,246164.0
2022-01-27 15:50:00,43.29,43.3,43.15,43.26,373245.0,43.29,43.3,43.15,43.26,373245.0
2022-01-27 15:55:00,43.26,43.31,43.15,43.23,820425.0,43.26,43.31,43.15,43.23,820425.0
2022-01-28 09:30:00,43.14,43.44,43.04,43.07,120930.0,43.14,43.44,43.04,43.07,120930.0
2022-01-28 09:35:00,43.06,43.15,42.78,42.86,192603.0,43.06,43.15,42.78,42.86,192603.0
2022-01-28 09:40:00,42.86,42.86,42.5,42.52,126040.0,42.86,42.86,42.5,42.52,126040.0
2022-01-28 09:45:00,42.52,42.74,42.48,42.53,116383.0,42.52,42.74,42.48,42.53,116383.0
2022-01-28 09:50:00,42.53,42.62,42.42,42.52,172430.0,42.53,42.62,42.42,42.52,172430.0
2022-01-28 09:55:00,42.5,42.55,42.38,42.46,91116.0,42.5,42.55,42.38,42.46,91116.0
2022-01-28 10:00:00,42.48,42.53,42.36,42.36,105609.0,42.48,42.53,42.36,42.36,105609.0
2022-01-28 10:05:00,42.36,42.44,42.25,42.27,179566.0,42.36,42.44,42.25,42.27,179566.0
2022-01-28 10:10:00,42.27,42.36,42.12,42.14,98464.0,42.27,42.36,42.12,42.14,98464.0
2022-01-28 10:15:00,42.16,42.27,42.14,42.25,320946.0,42.16,42.27,42.14,42.25,320946.0
2022-01-28 10:20:00,42.23,42.24,41.92,41.94,100618.0,42.23,42.24,41.92,41.94,100618.0
2022-01-28 10:25:00,41.95,42.04,41.91,42.02,83458.0,41.95,42.04,41.91,42.02,83458.0
2022-01-28 10:30:00,42.02,42.07,41.83,41.85,80216.0,42.02,42.07,41.83,41.85,80216.0
2022-01-28 10:35:00,41.86,42.05,41.84,41.98,81993.0,41.86,42.05,41.84,41.98,81993.0
2022-01-28 10:40:00,41.97,41.97,41.74,41.77,65281.0,41.97,41.97,41.74,41.77,65281.0
2022-01-28 10:45:00,41.77,42.12,41.76,42.09,107247.0,41.77,42.12,41.76,42.09,107247.0
2022-01-28 10:50:00,42.09,42.15,42.02,42.05,152512.0,42.09,42.15,42.02,42.05,152512.0
2022-01-28 10:55:00,42.04,42.09,41.96,42.09,104042.0,42.04,42.09,41.96,42.09,104042.0
2022-01-28 11:00:00,42.09,42.15,41.91,41.91,543664.0,42.09,42.15,41.91,41.91,543664.0
2022-01-28 11:05:00,41.91,41.96,41.9,41.96,100155.0,41.91,41.96,41.9,41.96,100155.0
2022-01-28 11:10:00,41.96,42.27,41.95,42.11,90115.0,41.96,42.27,41.95,42.11,90115.0
2022-01-28 11:15:00,42.11,42.21,42.1,42.19,107027.0,42.11,42.21,42.1,42.19,107027.0
2022-01-28 11:20:00,42.19,42.2,42.11,42.15,98545.0,42.19,42.2,42.11,42.15,98545.0
2022-01-28 11:25:00,42.15,42.24,42.11,42.16,88057.0,42.15,42.24,42.11,42.16,88057.0
2022-01-28 11:30:00,42.16,42.21,42.09,42.18,282659.0,42.16,42.21,42.09,42.18,282659.0
2022-01-28 11:35:00,42.18,42.37,42.17,42.3,165345.0,42.18,42.37,42.17,42.3,165345.0
2022-01-28 11:40:00,42.29,42.3,42.22,42.26,54829.0,42.29,42.3,42.22,42.26,54829.0
2022-01-28 11:45:00,42.25,42.31,42.23,42.3,66536.0,42.25,42.31,42.23,42.3,66536.0
2022-01-28 11:50:00,42.3,42.3,42.22,42.25,68745.0,42.3,42.3,42.22,42.25,68745.0
2022-01-28 11:55:00,42.25,42.4,42.19,42.38,134564.0,42.25,42.4,42.19,42.38,134564.0
2022-01-28 12:00:00,42.38,42.41,42.23,42.37,85704.0,42.38,42.41,42.23,42.37,85704.0
2022-01-28 12:05:00,42.37,42.43,42.35,42.41,44304.0,42.37,42.43,42.35,42.41,44304.0
2022-01-28 12:10:00,42.41,42.49,42.31,42.4,77623.0,42.41,42.49,42.31,42.4,77623.0
2022-01-28 12:15:00,42.4,42.42,42.35,42.37,85883.0,42.4,42.42,42.35,42.37,85883.0
2022-01-28 12:20:00,42.37,42.38,42.14,42.22,90123.0,42.37,42.38,42.14,42.22,90123.0
2022-01-28 12:25:00,42.22,42.3,42.19,42.27,51600.0,42.22,42.3,42.19,42.27,51600.0
2022-01-28 12:30:00,42.28,42.29,42.21,42.22,70785.0,42.28,42.29,42.21,42.22,70785.0
2022-01-28 12:35:00,42.22,42.26,42.17,42.2,71392.0,42.22,42.26,42.17,42.2,71392.0
2022-01-28 12:40:00,42.2,42.25,42.2,42.24,52530.0,42.2,42.25,42.2,42.24,52530.0
2022-01-28 12:45:00,42.24,42.25,42.16,42.22,59414.0,42.24,42.25,42.16,42.22,59414.0
2022-01-28 12:50:00,42.23,42.23,42.05,42.09,59144.0,42.23,42.23,42.05,42.09,59144.0
2022-01-28 12:55:00,42.09,42.17,42.09,42.11,44714.0,42.09,42.17,42.09,42.11,44714.0
2022-01-28 13:00:00,42.1,42.19,42.06,42.15,403024.0,42.1,42.19,42.06,42.15,403024.0
2022-01-28 13:05:00,42.14,42.22,42.12,42.18,103935.0,42.14,42.22,42.12,42.18,103935.0
2022-01-28 13:10:00,42.18,42.23,42.15,42.21,106071.0,42.18,42.23,42.15,42.21,106071.0
2022-01-28 13:15:00,42.2,42.25,42.17,42.22,82571.0,42.2,42.25,42.17,42.22,82571.0
2022-01-28 13:20:00,42.21,42.24,42.12,42.18,62590.0,42.21,42.24,42.12,42.18,62590.0
2022-01-28 13:25:00,42.18,42.2,42.07,42.19,75276.0,42.18,42.2,42.07,42.19,75276.0
2022-01-28 13:30:00,42.19,42.3,42.19,42.3,165595.0,42.19,42.3,42.19,42.3,165595.0
2022-01-28 13:35:00,42.3,42.34,42.24,42.28,91199.0,42.3,42.34,42.24,42.28,91199.0
2022-01-28 13:40:00,42.27,42.44,42.23,42.41,117300.0,42.27,42.44,42.23,42.41,117300.0
2022-01-28 13:45:00,42.4,42.45,42.29,42.33,96211.0,42.4,42.45,42.29,42.33,96211.0
2022-01-28 13:50:00,42.33,42.41,42.28,42.38,105307.0,42.33,42.41,42.28,42.38,105307.0
2022-01-28 13:55:00,42.37,42.45,42.36,42.42,78603.0,42.37,42.45,42.36,42.42,78603.0
2022-01-28 14:00:00,42.43,42.53,42.34,42.35,61558.0,42.43,42.53,42.34,42.35,61558.0
2022-01-28 14:05:00,42.34,42.36,42.28,42.29,52475.0,42.34,42.36,42.28,42.29,52475.0
2022-01-28 14:10:00,42.28,42.29,42.19,42.2,58000.0,42.28,42.29,42.19,42.2,58000.0
2022-01-28 14:15:00,42.2,42.21,42.14,42.15,66534.0,42.2,42.21,42.14,42.15,66534.0
2022-01-28 14:20:00,42.15,42.16,42.03,42.05,57964.0,42.15,42.16,42.03,42.05,57964.0
2022-01-28 14:25:00,42.05,42.12,42.04,42.05,65108.0,42.05,42.12,42.04,42.05,65108.0
2022-01-28 14:30:00,42.04,42.08,41.95,42.0,110964.0,42.04,42.08,41.95,42.0,110964.0
2022-01-28 14:35:00,42.0,42.05,41.96,42.02,68375.0,42.0,42.05,41.96,42.02,68375.0
2022-01-28 14:40:00,42.04,42.21,42.04,42.2,48028.0,42.04,42.21,42.04,42.2,48028.0
2022-01-28 14:45:00,42.2,42.27,42.16,42.26,48986.0,42.2,42.27,42.16,42.26,48986.0
2022-01-28 14:50:00,42.26,42.31,42.21,42.27,66213.0,42.26,42.31,42.21,42.27,66213.0
2022-01-28 14:55:00,42.26,42.37,42.24,42.34,60849.0,42.26,42.37,42.24,42.34,60849.0
2022-01-28 15:00:00,42.34,42.37,42.26,42.33,78144.0,42.34,42.37,42.26,42.33,78144.0
2022-01-28 15:05:00,42.33,42.35,42.28,42.29,65293.0,42.33,42.35,42.28,42.29,65293.0
2022-01-28 15:10:00,42.29,42.3,42.17,42.23,80688.0,42.29,42.3,42.17,42.23,80688.0
2022-01-28 15:15:00,42.24,42.31,42.21,42.26,131345.0,42.24,42.31,42.21,42.26,131345.0
2022-01-28 15:20:00,42.25,42.4,42.23,42.37,81969.0,42.25,42.4,42.23,42.37,81969.0
2022-01-28 15:25:00,42.38,42.46,42.34,42.45,101327.0,42.38,42.46,42.34,42.45,101327.0
2022-01-28 15:30:00,42.44,42.56,42.32,42.48,141306.0,42.44,42.56,42.32,42.48,141306.0
2022-01-28 15:35:00,42.48,42.59,42.45,42.52,169847.0,42.48,42.59,42.45,42.52,169847.0
2022-01-28 15:40:00,42.52,42.58,42.5,42.55,173219.0,42.52,42.58,42.5,42.55,173219.0
2022-01-28 15:45:00,42.55,42.63,42.51,42.63,308252.0,42.55,42.63,42.51,42.63,308252.0
2022-01-28 15:50:00,42.63,42.73,42.62,42.72,458995.0,42.63,42.73,42.62,42.72,458995.0
2022-01-28 15:55:00,42.72,42.8,42.66,42.74,852428.0,42.72,42.8,42.66,42.74,852428.0
2022-01-31 09:30:00,42.65,42.7,42.29,42.41,219631.0,42.65,42.7,42.29,42.41,219631.0
2022-01-31 09:35:00,42.4,42.69,42.4,42.64,121368.0,42.4,42.69,42.4,42.64,121368.0
2022-01-31 09:40:00,42.64,42.74,42.46,42.48,136339.0,42.64,42.74,42.46,42.48,136339.0
2022-01-31 09:45:00,42.48,42.63,42.39,42.43,120000.0,42.48,42.63,42.39,42.43,120000.0
2022-01-31 09:50:00,42.44,42.54,42.43,42.44,99596.0,42.44,42.54,42.43,42.44,99596.0
2022-01-31 09:55:00,42.43,42.64,42.41,42.59,99657.0,42.43,42.64,42.41,42.59,99657.0
2022-01-31 10:00:00,42.59,42.78,42.56,42.73,109921.0,42.59,42.78,42.56,42.73,109921.0
2022-01-31 10:05:00,42.73,42.87,42.69,42.87,128156.0,42.73,42.87,42.69,42.87,128156.0
2022-01-31 10:10:00,42.88,42.92,42.81,42.89,125943.0,42.88,42.92,42.81,42.89,125943.0
2022-01-31 10:15:00,42.9,43.01,42.89,42.91,122380.0,42.9,43.01,42.89,42.91,122380.0
2022-01-31 10:20:00,42.91,43.0,42.89,42.91,85358.0,42.91,43.0,42.89,42.91,85358.0
2022-01-31 10:25:00,42.91,42.93,42.77,42.79,78238.0,42.91,42.93,42.77,42.79,78238.0
2022-01-31 10:30:00,42.79,42.87,42.77,42.83,209587.0,42.79,42.87,42.77,42.83,209587.0
2022-01-31 10:35:00,42.83,42.87,42.82,42.85,158417.0,42.83,42.87,42.82,42.85,158417.0
2022-01-31 10:40:00,42.84,42.85,42.75,42.82,175671.0,42.84,42.85,42.75,42.82,175671.0
2022-01-31 10:45:00,42.81,42.88,42.75,42.88,134979.0,42.81,42.88,42.75,42.88,134979.0
2022-01-31 10:50:00,42.88,43.14,42.87,43.09,80980.0,42.88,43.14,42.87,43.09,80980.0
2022-01-31 10:55:00,43.09,43.13,42.98,43.03,101021.0,43.09,43.13,42.98,43.03,101021.0
2022-01-31 11:00:00,43.04,43.08,42.96,42.97,64502.0,43.04,43.08,42.96,42.97,64502.0
2022-01-31 11:05:00,42.97,42.98,42.89,42.89,76680.0,42.97,42.98,42.89,42.89,76680.0
2022-01-31 11:10:00,42.9,42.9,42.8,42.87,140938.0,42.9,42.9,42.8,42.87,140938.0
2022-01-31 11:15:00,42.87,42.89,42.77,42.77,85687.0,42.87,42.89,42.77,42.77,85687.0
2022-01-31 11:20:00,42.77,42.79,42.65,42.69,224420.0,42.77,42.79,42.65,42.69,224420.0
2022-01-31 11:25:00,42.7,42.84,42.69,42.8,110823.0,42.7,42.84,42.69,42.8,110823.0
2022-01-31 11:30:00,42.8,42.91,42.78,42.88,76077.0,42.8,42.91,42.78,42.88,76077.0
2022-01-31 11:35:00,42.88,42.89,42.79,42.83,94180.0,42.88,42.89,42.79,42.83,94180.0
2022-01-31 11:40:00,42.83,42.84,42.79,42.83,59634.0,42.83,42.84,42.79,42.83,59634.0
2022-01-31 11:45:00,42.83,42.89,42.81,42.88,104575.0,42.83,42.89,42.81,42.88,104575.0
2022-01-31 11:50:00,42.88,42.99,42.87,42.95,87801.0,42.88,42.99,42.87,42.95,87801.0
2022-01-31 11:55:00,42.95,43.04,42.94,43.01,275389.0,42.95,43.04,42.94,43.01,275389.0
2022-01-31 12:00:00,43.01,43.07,42.96,43.05,276050.0,43.01,43.07,42.96,43.05,276050.0
2022-01-31 12:05:00,43.05,43.08,42.98,42.98,151699.0,43.05,43.08,42.98,42.98,151699.0
2022-01-31 12:10:00,42.98,43.02,42.92,42.94,170345.0,42.98,43.02,42.92,42.94,170345.0
2022-01-31 12:15:00,42.95,43.03,42.94,43.02,95003.0,42.95,43.03,42.94,43.02,95003.0
2022-01-31 12:20:00,43.01,43.02,42.84,42.85,123334.0,43.01,43.02,42.84,42.85,123334.0
2022-01-31 12:25:00,42.86,42.9,42.83,42.89,72104.0,42.86,42.9,42.83,42.89,72104.0
2022-01-31 12:30:00,42.89,42.89,42.73,42.75,74396.0,42.89,42.89,42.73,42.75,74396.0
2022-01-31 12:35:00,42.75,42.81,42.74,42.8,125817.0,42.75,42.81,42.74,42.8,125817.0
2022-01-31 12:40:00,42.79,42.79,42.71,42.73,70968.0,42.79,42.79,42.71,42.73,70968.0
2022-01-31 12:45:00,42.73,42.77,42.71,42.77,70143.0,42.73,42.77,42.71,42.77,70143.0
2022-01-31 12:50:00,42.76,42.82,42.75,42.8,127408.0,42.76,42.82,42.75,42.8,127408.0
2022-01-31 12:55:00,42.8,42.87,42.79,42.82,92530.0,42.8,42.87,42.79,42.82,92530.0
2022-01-31 13:00:00,42.82,42.83,42.77,42.81,90491.0,42.82,42.83,42.77,42.81,90491.0
2022-01-31 13:05:00,42.82,42.86,42.79,42.81,81538.0,42.82,42.86,42.79,42.81,81538.0
2022-01-31 13:10:00,42.82,42.83,42.75,42.83,211832.0,42.82,42.83,42.75,42.83,211832.0
2022-01-31 13:15:00,42.83,42.86,42.78,42.84,115919.0,42.83,42.86,42.78,42.84,115919.0
2022-01-31 13:20:00,42.84,42.89,42.83,42.89,108445.0,42.84,42.89,42.83,42.89,108445.0
2022-01-31 13:25:00,42.89,42.92,42.8,42.8,133772.0,42.89,42.92,42.8,42.8,133772.0
2022-01-31 13:30:00,42.81,42.86,42.78,42.8,83172.0,42.81,42.86,42.78,42.8,83172.0
2022-01-31 13:35:00,42.81,42.85,42.79,42.82,66035.0,42.81,42.85,42.79,42.82,66035.0
2022-01-31 13:40:00,42.82,42.84,42.75,42.75,102011.0,42.82,42.84,42.75,42.75,102011.0
2022-01-31 13:45:00,42.75,42.8,42.74,42.8,49765.0,42.75,42.8,42.74,42.8,49765.0
2022-01-31 13:50:00,42.8,42.8,42.75,42.77,46328.0,42.8,42.8,42.75,42.77,46328.0
2022-01-31 13:55:00,42.77,42.82,42.77,42.82,56456.0,42.77,42.82,42.77,42.82,56456.0
2022-01-31 14:00:00,42.82,42.84,42.75,42.79,59254.0,42.82,42.84,42.75,42.79,59254.0
2022-01-31 14:05:00,42.79,42.83,42.77,42.78,109224.0,42.79,42.83,42.77,42.78,109224.0
2022-01-31 14:10:00,42.78,42.82,42.75,42.77,179507.0,42.78,42.82,42.75,42.77,179507.0
2022-01-31 14:15:00,42.77,42.82,42.76,42.79,58383.0,42.77,42.82,42.76,42.79,58383.0
2022-01-31 14:20:00,42.79,42.81,42.75,42.77,121942.0,42.79,42.81,42.75,42.77,121942.0
2022-01-31 14:25:00,42.77,42.82,42.75,42.81,49600.0,42.77,42.82,42.75,42.81,49600.0
2022-01-31 14:30:00,42.8,42.83,42.78,42.8,99291.0,42.8,42.83,42.78,42.8,99291.0
2022-01-31 14:35:00,42.81,42.83,42.78,42.78,102718.0,42.81,42.83,42.78,42.78,102718.0
2022-01-31 14:40:00,42.78,42.79,42.75,42.77,83995.0,42.78,42.79,42.75,42.77,83995.0
2022-01-31 14:45:00,42.77,42.81,42.75,42.8,80183.0,42.77,42.81,42.75,42.8,80183.0
2022-01-31 14:50:00,42.8,42.82,42.76,42.77,123583.0,42.8,42.82,42.76,42.77,123583.0
2022-01-31 14:55:00,42.77,42.82,42.76,42.8,135278.0,42.77,42.82,42.76,42.8,135278.0
2022-01-31 15:00:00,42.8,42.84,42.79,42.81,82537.0,42.8,42.84,42.79,42.81,82537.0
2022-01-31 15:05:00,42.82,42.83,42.73,42.73,122007.0,42.82,42.83,42.73,42.73,122007.0
2022-01-31 15:10:00,42.73,42.76,42.56,42.57,116426.0,42.73,42.76,42.56,42.57,116426.0
2022-01-31 15:15:00,42.56,42.59,42.44,42.45,114418.0,42.56,42.59,42.44,42.45,114418.0
2022-01-31 15:20:00,42.45,42.69,42.44,42.69,130536.0,42.45,42.69,42.44,42.69,130536.0
2022-01-31 15:25:00,42.68,42.71,42.63,42.66,140149.0,42.68,42.71,42.63,42.66,140149.0
2022-01-31 15:30:00,42.66,42.81,42.59,42.8,123786.0,42.66,42.81,42.59,42.8,123786.0
2022-01-31 15:35:00,42.8,42.82,42.73,42.77,123778.0,42.8,42.82,42.73,42.77,123778.0
2022-01-31 15:40:00,42.76,42.82,42.74,42.78,176911.0,42.76,42.82,42.74,42.78,176911.0
2022-01-31 15:45:00,42.79,42.89,42.76,42.87,254576.0,42.79,42.89,42.76,42.87,254576.0
2022-01-31 15:50:00,42.88,42.97,42.87,42.97,382233.0,42.88,42.97,42.87,42.97,382233.0
2022-01-31 15:55:00,42.96,43.0,42.89,42.91,842822.0,42.96,43.0,42.89,42.91,842822.0
2022-02-01 09:30:00,42.88,43.08,42.62,42.81,197998.0,42.88,43.08,42.62,42.81,197998.0
2022-02-01 09:35:00,42.8,43.14,42.8,43.07,120792.0,42.8,43.14,42.8,43.07,120792.0
2022-02-01 09:40:00,43.08,43.13,42.91,42.96,112707.0,43.08,43.13,42.91,42.96,112707.0
2022-02-01 09:45:00,42.96,43.12,42.93,43.07,120209.0,42.96,43.12,42.93,43.07,120209.0
2022-02-01 09:50:00,43.08,43.12,42.9,42.92,123367.0,43.08,43.12,42.9,42.92,123367.0
2022-02-01 09:55:00,42.93,42.96,42.8,42.83,74452.0,42.93,42.96,42.8,42.83,74452.0
2022-02-01 10:00:00,42.84,42.85,42.66,42.7,80658.0,42.84,42.85,42.66,42.7,80658.0
2022-02-01 10:05:00,42.7,42.88,42.67,42.8,83595.0,42.7,42.88,42.67,42.8,83595.0
2022-02-01 10:10:00,42.8,42.98,42.8,42.96,61165.0,42.8,42.98,42.8,42.96,61165.0
2022-02-01 10:15:00,42.95,42.95,42.83,42.88,84936.0,42.95,42.95,42.83,42.88,84936.0
2022-02-01 10:20:00,42.88,43.06,42.88,43.06,53230.0,42.88,43.06,42.88,43.06,53230.0
2022-02-01 10:25:00,43.07,43.13,43.03,43.05,285900.0,43.07,43.13,43.03,43.05,285900.0
2022-02-01 10:30:00,43.06,43.17,43.04,43.05,117826.0,43.06,43.17,43.04,43.05,117826.0
2022-02-01 10:35:00,43.05,43.14,43.05,43.12,125191.0,43.05,43.14,43.05,43.12,125191.0
2022-02-01 10:40:00,43.11,43.17,42.98,43.08,103888.0,43.11,43.17,42.98,43.08,103888.0
2022-02-01 10:45:00,43.07,43.13,43.04,43.05,79599.0,43.07,43.13,43.04,43.05,79599.0
2022-02-01 10:50:00,43.05,43.08,43.03,43.06,84212.0,43.05,43.08,43.03,43.06,84212.0
2022-02-01 10:55:00,43.05,43.14,43.05,43.11,72688.0,43.05,43.14,43.05,43.11,72688.0
2022-02-01 11:00:00,43.1,43.17,43.0,43.05,103893.0,43.1,43.17,43.0,43.05,103893.0
2022-02-01 11:05:00,43.06,43.15,43.06,43.09,125073.0,43.06,43.15,43.06,43.09,125073.0
2022-02-01 11:10:00,43.09,43.12,43.04,43.1,104994.0,43.09,43.12,43.04,43.1,104994.0
2022-02-01 11:15:00,43.11,43.17,43.09,43.17,65589.0,43.11,43.17,43.09,43.17,65589.0
2022-02-01 11:20:00,43.17,43.2,43.12,43.13,60626.0,43.17,43.2,43.12,43.13,60626.0
2022-02-01 11:25:00,43.14,43.14,43.07,43.08,56387.0,43.14,43.14,43.07,43.08,56387.0
2022-02-01 11:30:00,43.08,43.13,42.98,43.09,61060.0,43.08,43.13,42.98,43.09,61060.0
2022-02-01 11:35:00,43.09,43.13,43.06,43.09,32149.0,43.09,43.13,43.06,43.09,32149.0
2022-02-01 11:40:00,43.09,43.11,43.04,43.07,66163.0,43.09,43.11,43.04,43.07,66163.0
2022-02-01 11:45:00,43.08,43.17,43.07,43.14,71664.0,43.08,43.17,43.07,43.14,71664.0
2022-02-01 11:50:00,43.14,43.16,43.11,43.15,27242.0,43.14,43.16,43.11,43.15,27242.0
2022-02-01 11:55:00,43.16,43.26,43.14,43.23,56099.0,43.16,43.26,43.14,43.23,56099.0
2022-02-01 12:00:00,43.23,43.31,43.23,43.26,51505.0,43.23,43.31,43.23,43.26,51505.0
2022-02-01 12:05:00,43.26,43.33,43.22,43.3,53892.0,43.26,43.33,43.22,43.3,53892.0
2022-02-01 12:10:00,43.3,43.3,43.23,43.29,38494.0,43.3,43.3,43.23,43.29,38494.0
2022-02-01 12:15:00,43.29,43.34,43.27,43.3,39455.0,43.29,43.34,43.27,43.3,39455.0
2022-02-01 12:20:00,43.3,43.35,43.28,43.32,51330.0,43.3,43.35,43.28,43.32,51330.0
2022-02-01 12:25:00,43.32,43.32,43.21,43.25,44769.0,43.32,43.32,43.21,43.25,44769.0
2022-02-01 12:30:00,43.25,43.28,43.13,43.14,48979.0,43.25,43.28,43.13,43.14,48979.0
2022-02-01 12:35:00,43.14,43.18,43.12,43.14,32920.0,43.14,43.18,43.12,43.14,32920.0
2022-02-01 12:40:00,43.15,43.18,43.06,43.07,40108.0,43.15,43.18,43.06,43.07,40108.0
2022-02-01 12:45:00,43.07,43.1,43.05,43.08,50555.0,43.07,43.1,43.05,43.08,50555.0
2022-02-01 12:50:00,43.07,43.11,43.06,43.09,35059.0,43.07,43.11,43.06,43.09,35059.0
2022-02-01 12:55:00,43.09,43.12,43.07,43.12,108089.0,43.09,43.12,43.07,43.12,108089.0
2022-02-01 13:00:00,43.13,43.18,43.09,43.1,76844.0,43.13,43.18,43.09,43.1,76844.0
2022-02-01 13:05:00,43.1,43.1,43.01,43.02,98987.0,43.1,43.1,43.01,43.02,98987.0
2022-02-01 13:10:00,43.01,43.06,42.99,43.02,99840.0,43.01,43.06,42.99,43.02,99840.0
2022-02-01 13:15:00,43.02,43.08,43.01,43.05,68396.0,43.02,43.08,43.01,43.05,68396.0
2022-02-01 13:20:00,43.04,43.05,43.01,43.02,132532.0,43.04,43.05,43.01,43.02,132532.0
2022-02-01 13:25:00,43.02,43.06,43.01,43.01,128225.0,43.02,43.06,43.01,43.01,128225.0
2022-02-01 13:30:00,43.01,43.02,42.98,43.0,73962.0,43.01,43.02,42.98,43.0,73962.0
2022-02-01 13:35:00,42.99,43.04,42.96,43.01,72688.0,42.99,43.04,42.96,43.01,72688.0
2022-02-01 13:40:00,43.0,43.02,42.97,42.97,65942.0,43.0,43.02,42.97,42.97,65942.0
2022-02-01 13:45:00,42.98,43.0,42.96,42.98,31790.0,42.98,43.0,42.96,42.98,31790.0
2022-02-01 13:50:00,42.98,42.99,42.95,42.97,36374.0,42.98,42.99,42.95,42.97,36374.0
2022-02-01 13:55:00,42.97,42.98,42.94,42.98,41010.0,42.97,42.98,42.94,42.98,41010.0
2022-02-01 14:00:00,42.98,43.01,42.95,43.0,36950.0,42.98,43.01,42.95,43.0,36950.0
2022-02-01 14:05:00,43.0,43.02,42.97,42.98,129091.0,43.0,43.02,42.97,42.98,129091.0
2022-02-01 14:10:00,42.98,43.0,42.92,42.95,62384.0,42.98,43.0,42.92,42.95,62384.0
2022-02-01 14:15:00,42.94,43.01,42.94,43.0,146092.0,42.94,43.01,42.94,43.0,146092.0
2022-02-01 14:20:00,43.01,43.02,42.96,42.98,211387.0,43.01,43.02,42.96,42.98,211387.0
2022-02-01 14:25:00,42.97,43.02,42.94,43.0,79482.0,42.97,43.02,42.94,43.0,79482.0
2022-02-01 14:30:00,43.0,43.09,42.99,43.08,62750.0,43.0,43.09,42.99,43.08,62750.0
2022-02-01 14:35:00,43.09,43.11,43.05,43.11,49489.0,43.09,43.11,43.05,43.11,49489.0
2022-02-01 14:40:00,43.11,43.13,43.08,43.13,54621.0,43.11,43.13,43.08,43.13,54621.0
2022-02-01 14:45:00,43.14,43.19,43.11,43.16,62857.0,43.14,43.19,43.11,43.16,62857.0
2022-02-01 14:50:00,43.16,43.17,43.12,43.16,73311.0,43.16,43.17,43.12,43.16,73311.0
2022-02-01 14:55:00,43.16,43.2,43.14,43.16,58747.0,43.16,43.2,43.14,43.16,58747.0
2022-02-01 15:00:00,43.16,43.2,43.14,43.19,81978.0,43.16,43.2,43.14,43.19,81978.0
2022-02-01 15:05:00,43.19,43.26,43.17,43.26,115147.0,43.19,43.26,43.17,43.26,115147.0
2022-02-01 15:10:00,43.25,43.33,43.23,43.29,107439.0,43.25,43.33,43.23,43.29,107439.0
2022-02-01 15:15:00,43.29,43.29,43.22,43.23,98117.0,43.29,43.29,43.22,43.23,98117.0
2022-02-01 15:20:00,43.23,43.31,43.23,43.3,114034.0,43.23,43.31,43.23,43.3,114034.0
2022-02-01 15:25:00,43.3,43.36,43.28,43.36,102241.0,43.3,43.36,43.28,43.36,102241.0
2022-02-01 15:30:00,43.36,43.36,43.3,43.33,125195.0,43.36,43.36,43.3,43.33,125195.0
2022-02-01 15:35:00,43.33,43.37,43.31,43.32,257021.0,43.33,43.37,43.31,43.32,257021.0
2022-02-01 15:40:00,43.32,43.34,43.28,43.3,237009.0,43.32,43.34,43.28,43.3,237009.0
2022-02-01 15:45:00,43.31,43.41,43.3,43.4,222839.0,43.31,43.41,43.3,43.4,222839.0
2022-02-01 15:50:00,43.4,43.53,43.39,43.46,363158.0,43.4,43.53,43.39,43.46,363158.0
2022-02-01 15:55:00,43.47,43.57,43.46,43.48,755378.0,43.47,43.57,43.46,43.48,755378.0
2022-02-02 09:30:00,41.79,41.98,41.51,41.77,1149394.0,41.79,41.98,41.51,41.77,1149394.0
2022-02-02 09:35:00,41.74,42.49,41.69,41.97,1167978.0,41.74,42.49,41.69,41.97,1167978.0
2022-02-02 09:40:00,42.0,42.23,41.47,41.79,1204775.0,42.0,42.23,41.47,41.79,1204775.0
2022-02-02 09:45:00,41.78,42.09,41.74,41.82,379051.0,41.78,42.09,41.74,41.82,379051.0
2022-02-02 09:50:00,41.85,41.91,41.33,41.66,384342.0,41.85,41.91,41.33,41.66,384342.0
2022-02-02 09:55:00,41.64,41.64,41.35,41.41,346155.0,41.64,41.64,41.35,41.41,346155.0
2022-02-02 10:00:00,41.41,41.56,41.29,41.33,366634.0,41.41,41.56,41.29,41.33,366634.0
2022-02-02 10:05:00,41.33,41.51,41.3,41.39,252781.0,41.33,41.51,41.3,41.39,252781.0
2022-02-02 10:10:00,41.38,41.43,41.02,41.06,311836.0,41.38,41.43,41.02,41.06,311836.0
2022-02-02 10:15:00,41.04,41.26,40.91,41.1,399566.0,41.04,41.26,40.91,41.1,399566.0
2022-02-02 10:20:00,41.1,41.4,41.05,41.36,508077.0,41.1,41.4,41.05,41.36,508077.0
2022-02-02 10:25:00,41.36,41.39,41.2,41.32,221451.0,41.36,41.39,41.2,41.32,221451.0
2022-02-02 10:30:00,41.32,41.42,41.11,41.14,363119.0,41.32,41.42,41.11,41.14,363119.0
2022-02-02 10:35:00,41.15,41.25,41.09,41.19,384841.0,41.15,41.25,41.09,41.19,384841.0
2022-02-02 10:40:00,41.19,41.27,41.12,41.18,1290558.0,41.19,41.27,41.12,41.18,1290558.0
2022-02-02 10:45:00,41.19,41.59,41.16,41.31,278526.0,41.19,41.59,41.16,41.31,278526.0
2022-02-02 10:50:00,41.31,41.33,41.14,41.23,660378.0,41.31,41.33,41.14,41.23,660378.0
2022-02-02 10:55:00,41.23,41.27,41.1,41.2,194446.0,41.23,41.27,41.1,41.2,194446.0
2022-02-02 11:00:00,41.18,41.19,41.04,41.14,259308.0,41.18,41.19,41.04,41.14,259308.0
2022-02-02 11:05:00,41.14,41.22,41.06,41.07,354867.0,41.14,41.22,41.06,41.07,354867.0
2022-02-02 11:10:00,41.07,41.13,41.0,41.09,161608.0,41.07,41.13,41.0,41.09,161608.0
2022-02-02 11:15:00,41.09,41.24,41.04,41.19,89519.0,41.09,41.24,41.04,41.19,89519.0
2022-02-02 11:20:00,41.19,41.3,41.18,41.28,283640.0,41.19,41.3,41.18,41.28,283640.0
2022-02-02 11:25:00,41.29,41.4,41.29,41.36,193683.0,41.29,41.4,41.29,41.36,193683.0
2022-02-02 11:30:00,41.36,41.4,41.33,41.39,154493.0,41.36,41.4,41.33,41.39,154493.0
2022-02-02 11:35:00,41.42,41.44,41.28,41.3,71888.0,41.42,41.44,41.28,41.3,71888.0
2022-02-02 11:40:00,41.31,41.4,41.21,41.33,79534.0,41.31,41.4,41.21,41.33,79534.0
2022-02-02 11:45:00,41.31,41.35,41.27,41.3,58925.0,41.31,41.35,41.27,41.3,58925.0
2022-02-02 11:50:00,41.3,41.35,41.27,41.3,61543.0,41.3,41.35,41.27,41.3,61543.0
2022-02-02 11:55:00,41.3,41.34,41.27,41.33,71713.0,41.3,41.34,41.27,41.33,71713.0
2022-02-02 12:00:00,41.33,41.34,41.26,41.31,191658.0,41.33,41.34,41.26,41.31,191658.0
2022-02-02 12:05:00,41.3,41.35,41.27,41.29,110790.0,41.3,41.35,41.27,41.29,110790.0
2022-02-02 12:10:00,41.3,41.3,41.11,41.14,92758.0,41.3,41.3,41.11,41.14,92758.0
2022-02-02 12:15:00,41.14,41.32,41.13,41.31,112881.0,41.14,41.32,41.13,41.31,112881.0
2022-02-02 12:20:00,41.3,41.32,41.23,41.29,111354.0,41.3,41.32,41.23,41.29,111354.0
2022-02-02 12:25:00,41.29,41.43,41.27,41.42,451174.0,41.29,41.43,41.27,41.42,451174.0
2022-02-02 12:30:00,41.42,41.59,41.41,41.58,144127.0,41.42,41.59,41.41,41.58,144127.0
2022-02-02 12:35:00,41.59,41.63,41.55,41.62,96299.0,41.59,41.63,41.55,41.62,96299.0
2022-02-02 12:40:00,41.61,41.61,41.47,41.5,67235.0,41.61,41.61,41.47,41.5,67235.0
2022-02-02 12:45:00,41.51,41.73,41.5,41.67,65416.0,41.51,41.73,41.5,41.67,65416.0
2022-02-02 12:50:00,41.67,41.69,41.55,41.62,119612.0,41.67,41.69,41.55,41.62,119612.0
2022-02-02 12:55:00,41.63,41.76,41.62,41.76,60014.0,41.63,41.76,41.62,41.76,60014.0
2022-02-02 13:00:00,41.76,41.87,41.75,41.82,67545.0,41.76,41.87,41.75,41.82,67545.0
2022-02-02 13:05:00,41.82,41.83,41.69,41.69,88811.0,41.82,41.83,41.69,41.69,88811.0
2022-02-02 13:10:00,41.69,41.75,41.58,41.71,65819.0,41.69,41.75,41.58,41.71,65819.0
2022-02-02 13:15:00,41.72,41.83,41.71,41.82,980293.0,41.72,41.83,41.71,41.82,980293.0
2022-02-02 13:20:00,41.83,41.95,41.83,41.88,119916.0,41.83,41.95,41.83,41.88,119916.0
2022-02-02 13:25:00,41.87,41.93,41.7,41.88,171803.0,41.87,41.93,41.7,41.88,171803.0
2022-02-02 13:30:00,41.87,41.89,41.82,41.85,103715.0,41.87,41.89,41.82,41.85,103715.0
2022-02-02 13:35:00,41.85,41.88,41.79,41.88,58361.0,41.85,41.88,41.79,41.88,58361.0
2022-02-02 13:40:00,41.88,41.94,41.71,41.79,471824.0,41.88,41.94,41.71,41.79,471824.0
2022-02-02 13:45:00,41.79,41.86,41.76,41.84,383388.0,41.79,41.86,41.76,41.84,383388.0
2022-02-02 13:50:00,41.85,41.95,41.83,41.89,220699.0,41.85,41.95,41.83,41.89,220699.0
2022-02-02 13:55:00,41.89,41.89,41.76,41.83,109837.0,41.89,41.89,41.76,41.83,109837.0
2022-02-02 14:00:00,41.83,41.84,41.77,41.83,49809.0,41.83,41.84,41.77,41.83,49809.0
2022-02-02 14:05:00,41.83,41.83,41.71,41.73,58722.0,41.83,41.83,41.71,41.73,58722.0
2022-02-02 14:10:00,41.74,41.75,41.63,41.63,55813.0,41.74,41.75,41.63,41.63,55813.0
2022-02-02 14:15:00,41.64,41.73,41.59,41.73,55073.0,41.64,41.73,41.59,41.73,55073.0
2022-02-02 14:20:00,41.72,41.72,41.57,41.57,173643.0,41.72,41.72,41.57,41.57,173643.0
2022-02-02 14:25:00,41.58,41.64,41.56,41.63,61105.0,41.58,41.64,41.56,41.63,61105.0
2022-02-02 14:30:00,41.63,41.64,41.58,41.58,112796.0,41.63,41.64,41.58,41.58,112796.0
2022-02-02 14:35:00,41.59,41.6,41.47,41.48,95810.0,41.59,41.6,41.47,41.48,95810.0
2022-02-02 14:40:00,41.48,41.51,41.41,41.43,141858.0,41.48,41.51,41.41,41.43,141858.0
2022-02-02 14:45:00,41.43,41.45,41.33,41.38,152016.0,41.43,41.45,41.33,41.38,152016.0
2022-02-02 14:50:00,41.38,41.4,41.31,41.32,121301.0,41.38,41.4,41.31,41.32,121301.0
2022-02-02 14:55:00,41.32,41.35,41.24,41.3,135261.0,41.32,41.35,41.24,41.3,135261.0
2022-02-02 15:00:00,41.3,41.46,41.26,41.44,194994.0,41.3,41.46,41.26,41.44,194994.0
2022-02-02 15:05:00,41.44,41.44,41.33,41.34,93054.0,41.44,41.44,41.33,41.34,93054.0
2022-02-02 15:10:00,41.33,41.35,41.29,41.31,133012.0,41.33,41.35,41.29,41.31,133012.0
2022-02-02 15:15:00,41.31,41.43,41.31,41.43,236110.0,41.31,41.43,41.31,41.43,236110.0
2022-02-02 15:20:00,41.43,41.46,41.34,41.37,139422.0,41.43,41.46,41.34,41.37,139422.0
2022-02-02 15:25:00,41.37,41.48,41.36,41.44,250155.0,41.37,41.48,41.36,41.44,250155.0
2022-02-02 15:30:00,41.44,41.48,41.35,41.41,266316.0,41.44,41.48,41.35,41.41,266316.0
2022-02-02 15:35:00,41.4,41.49,41.33,41.48,293700.0,41.4,41.49,41.33,41.48,293700.0
2022-02-02 15:40:00,41.48,41.59,41.46,41.56,405960.0,41.48,41.59,41.46,41.56,405960.0
2022-02-02 15:45:00,41.55,41.6,41.44,41.59,487378.0,41.55,41.6,41.44,41.59,487378.0
2022-02-02 15:50:00,41.58,41.62,41.49,41.61,805719.0,41.58,41.62,41.49,41.61,805719.0
2022-02-02 15:55:00,41.6,41.67,41.42,41.42,1245685.0,41.6,41.67,41.42,41.42,1245685.0
2022-02-03 09:30:00,41.3,41.7,41.27,41.68,514794.0,41.3,41.7,41.27,41.68,514794.0
2022-02-03 09:35:00,41.69,41.91,41.51,41.67,257632.0,41.69,41.91,41.51,41.67,257632.0
2022-02-03 09:40:00,41.68,41.68,41.52,41.52,257513.0,41.68,41.68,41.52,41.52,257513.0
2022-02-03 09:45:00,41.51,41.77,41.5,41.66,280395.0,41.51,41.77,41.5,41.66,280395.0
2022-02-03 09:50:00,41.65,41.69,41.5,41.68,231230.0,41.65,41.69,41.5,41.68,231230.0
2022-02-03 09:55:00,41.67,41.69,41.51,41.52,96247.0,41.67,41.69,41.51,41.52,96247.0
2022-02-03 10:00:00,41.52,41.94,41.51,41.88,345582.0,41.52,41.94,41.51,41.88,345582.0
2022-02-03 10:05:00,41.86,42.01,41.84,42.0,115171.0,41.86,42.01,41.84,42.0,115171.0
2022-02-03 10:10:00,42.01,42.19,41.99,42.19,87300.0,42.01,42.19,41.99,42.19,87300.0
2022-02-03 10:15:00,42.19,42.26,42.03,42.26,202690.0,42.19,42.26,42.03,42.26,202690.0
2022-02-03 10:20:00,42.25,42.39,42.0,42.06,160392.0,42.25,42.39,42.0,42.06,160392.0
2022-02-03 10:25:00,42.06,42.12,42.04,42.09,100065.0,42.06,42.12,42.04,42.09,100065.0
2022-02-03 10:30:00,42.09,42.11,41.94,42.02,73526.0,42.09,42.11,41.94,42.02,73526.0
2022-02-03 10:35:00,42.02,42.06,41.94,42.03,87450.0,42.02,42.06,41.94,42.03,87450.0
2022-02-03 10:40:00,42.04,42.07,41.99,42.04,96032.0,42.04,42.07,41.99,42.04,96032.0
2022-02-03 10:45:00,42.04,42.06,41.91,41.97,144731.0,42.04,42.06,41.91,41.97,144731.0
2022-02-03 10:50:00,41.97,42.02,41.96,42.0,336843.0,41.97,42.02,41.96,42.0,336843.0
2022-02-03 10:55:00,42.0,42.08,41.86,41.94,808515.0,42.0,42.08,41.86,41.94,808515.0
2022-02-03 11:00:00,41.95,41.96,41.88,41.95,54835.0,41.95,41.96,41.88,41.95,54835.0
2022-02-03 11:05:00,41.95,42.03,41.95,42.03,65527.0,41.95,42.03,41.95,42.03,65527.0
2022-02-03 11:10:00,42.02,42.19,42.02,42.18,97764.0,42.02,42.19,42.02,42.18,97764.0
2022-02-03 11:15:00,42.19,42.2,42.12,42.18,101914.0,42.19,42.2,42.12,42.18,101914.0
2022-02-03 11:20:00,42.18,42.2,42.07,42.14,131814.0,42.18,42.2,42.07,42.14,131814.0
2022-02-03 11:25:00,42.14,42.16,42.03,42.09,124618.0,42.14,42.16,42.03,42.09,124618.0
2022-02-03 11:30:00,42.09,42.1,42.0,42.06,58501.0,42.09,42.1,42.0,42.06,58501.0
2022-02-03 11:35:00,42.06,42.11,42.0,42.08,184379.0,42.06,42.11,42.0,42.08,184379.0
2022-02-03 11:40:00,42.08,42.35,42.04,42.35,121812.0,42.08,42.35,42.04,42.35,121812.0
2022-02-03 11:45:00,42.36,42.42,42.32,42.37,105776.0,42.36,42.42,42.32,42.37,105776.0
2022-02-03 11:50:00,42.36,42.37,42.23,42.23,69367.0,42.36,42.37,42.23,42.23,69367.0
2022-02-03 11:55:00,42.23,42.27,42.17,42.24,180931.0,42.23,42.27,42.17,42.24,180931.0
2022-02-03 12:00:00,42.23,42.28,42.16,42.17,89604.0,42.23,42.28,42.16,42.17,89604.0
2022-02-03 12:05:00,42.17,42.21,42.14,42.19,57952.0,42.17,42.21,42.14,42.19,57952.0
2022-02-03 12:10:00,42.19,42.26,42.16,42.26,59234.0,42.19,42.26,42.16,42.26,59234.0
2022-02-03 12:15:00,42.26,42.28,42.21,42.22,85475.0,42.26,42.28,42.21,42.22,85475.0
2022-02-03 12:20:00,42.21,42.28,42.18,42.25,65745.0,42.21,42.28,42.18,42.25,65745.0
2022-02-03 12:25:00,42.24,42.27,42.1,42.13,91052.0,42.24,42.27,42.1,42.13,91052.0
2022-02-03 12:30:00,42.13,42.21,42.09,42.21,146990.0,42.13,42.21,42.09,42.21,146990.0
2022-02-03 12:35:00,42.22,42.32,42.22,42.3,36750.0,42.22,42.32,42.22,42.3,36750.0
2022-02-03 12:40:00,42.3,42.33,42.23,42.23,63388.0,42.3,42.33,42.23,42.23,63388.0
2022-02-03 12:45:00,42.22,42.26,42.21,42.23,33448.0,42.22,42.26,42.21,42.23,33448.0
2022-02-03 12:50:00,42.23,42.26,42.18,42.23,61977.0,42.23,42.26,42.18,42.23,61977.0
2022-02-03 12:55:00,42.23,42.24,42.19,42.23,52575.0,42.23,42.24,42.19,42.23,52575.0
2022-02-03 13:00:00,42.24,42.24,42.13,42.13,79710.0,42.24,42.24,42.13,42.13,79710.0
2022-02-03 13:05:00,42.14,42.25,42.13,42.21,70595.0,42.14,42.25,42.13,42.21,70595.0
2022-02-03 13:10:00,42.21,42.34,42.19,42.33,48804.0,42.21,42.34,42.19,42.33,48804.0
2022-02-03 13:15:00,42.32,42.46,42.31,42.36,88064.0,42.32,42.46,42.31,42.36,88064.0
2022-02-03 13:20:00,42.36,42.55,42.36,42.54,76466.0,42.36,42.55,42.36,42.54,76466.0
2022-02-03 13:25:00,42.55,42.57,42.49,42.52,90164.0,42.55,42.57,42.49,42.52,90164.0
2022-02-03 13:30:00,42.52,42.6,42.43,42.55,199153.0,42.52,42.6,42.43,42.55,199153.0
2022-02-03 13:35:00,42.55,42.57,42.5,42.55,45678.0,42.55,42.57,42.5,42.55,45678.0
2022-02-03 13:40:00,42.55,42.62,42.52,42.62,60932.0,42.55,42.62,42.52,42.62,60932.0
2022-02-03 13:45:00,42.62,42.76,42.61,42.76,85686.0,42.62,42.76,42.61,42.76,85686.0
2022-02-03 13:50:00,42.75,42.8,42.73,42.76,98561.0,42.75,42.8,42.73,42.76,98561.0
2022-02-03 13:55:00,42.77,42.82,42.74,42.77,201888.0,42.77,42.82,42.74,42.77,201888.0
2022-02-03 14:00:00,42.77,42.86,42.75,42.83,148394.0,42.77,42.86,42.75,42.83,148394.0
2022-02-03 14:05:00,42.83,42.83,42.77,42.77,97213.0,42.83,42.83,42.77,42.77,97213.0
2022-02-03 14:10:00,42.78,42.8,42.74,42.8,139178.0,42.78,42.8,42.74,42.8,139178.0
2022-02-03 14:15:00,42.8,42.87,42.8,42.84,76263.0,42.8,42.87,42.8,42.84,76263.0
2022-02-03 14:20:00,42.84,42.85,42.79,42.82,107583.0,42.84,42.85,42.79,42.82,107583.0
2022-02-03 14:25:00,42.82,42.84,42.76,42.84,90508.0,42.82,42.84,42.76,42.84,90508.0
2022-02-03 14:30:00,42.84,42.84,42.75,42.79,104840.0,42.84,42.84,42.75,42.79,104840.0
2022-02-03 14:35:00,42.79,42.81,42.75,42.77,56557.0,42.79,42.81,42.75,42.77,56557.0
2022-02-03 14:40:00,42.77,42.78,42.63,42.65,117794.0,42.77,42.78,42.63,42.65,117794.0
2022-02-03 14:45:00,42.66,42.67,42.6,42.65,58077.0,42.66,42.67,42.6,42.65,58077.0
2022-02-03 14:50:00,42.64,42.66,42.6,42.65,59358.0,42.64,42.66,42.6,42.65,59358.0
2022-02-03 14:55:00,42.65,42.69,42.58,42.59,109765.0,42.65,42.69,42.58,42.59,109765.0
2022-02-03 15:00:00,42.59,42.6,42.44,42.46,107882.0,42.59,42.6,42.44,42.46,107882.0
2022-02-03 15:05:00,42.46,42.47,42.38,42.41,100416.0,42.46,42.47,42.38,42.41,100416.0
2022-02-03 15:10:00,42.41,42.49,42.38,42.4,129862.0,42.41,42.49,42.38,42.4,129862.0
2022-02-03 15:15:00,42.4,42.5,42.38,42.5,1014857.0,42.4,42.5,42.38,42.5,1014857.0
2022-02-03 15:20:00,42.51,42.69,42.51,42.66,89026.0,42.51,42.69,42.51,42.66,89026.0
2022-02-03 15:25:00,42.66,42.7,42.6,42.66,107884.0,42.66,42.7,42.6,42.66,107884.0
2022-02-03 15:30:00,42.67,42.67,42.48,42.48,143452.0,42.67,42.67,42.48,42.48,143452.0
2022-02-03 15:35:00,42.48,42.57,42.45,42.55,248463.0,42.48,42.57,42.45,42.55,248463.0
2022-02-03 15:40:00,42.55,42.63,42.53,42.63,170099.0,42.55,42.63,42.53,42.63,170099.0
2022-02-03 15:45:00,42.63,42.69,42.6,42.62,280307.0,42.63,42.69,42.6,42.62,280307.0
2022-02-03 15:50:00,42.62,42.69,42.57,42.66,338983.0,42.62,42.69,42.57,42.66,338983.0
2022-02-03 15:55:00,42.66,42.75,42.58,42.61,905015.0,42.66,42.75,42.58,42.61,905015.0
2022-02-04 09:30:00,42.32,42.66,42.29,42.58,176377.0,42.32,42.66,42.29,42.58,176377.0
2022-02-04 09:35:00,42.56,42.62,42.4,42.48,116278.0,42.56,42.62,42.4,42.48,116278.0
2022-02-04 09:40:00,42.48,42.83,42.44,42.77,134694.0,42.48,42.83,42.44,42.77,134694.0
2022-02-04 09:45:00,42.78,42.78,42.66,42.7,68861.0,42.78,42.78,42.66,42.7,68861.0
2022-02-04 09:50:00,42.7,42.75,42.58,42.69,120200.0,42.7,42.75,42.58,42.69,120200.0
2022-02-04 09:55:00,42.69,42.81,42.64,42.72,87671.0,42.69,42.81,42.64,42.72,87671.0
2022-02-04 10:00:00,42.73,42.81,42.61,42.78,97772.0,42.73,42.81,42.61,42.78,97772.0
2022-02-04 10:05:00,42.79,42.9,42.77,42.82,66953.0,42.79,42.9,42.77,42.82,66953.0
2022-02-04 10:10:00,42.83,42.96,42.77,42.93,61371.0,42.83,42.96,42.77,42.93,61371.0
2022-02-04 10:15:00,42.94,43.19,42.94,43.16,130932.0,42.94,43.19,42.94,43.16,130932.0
2022-02-04 10:20:00,43.16,43.17,43.07,43.11,74981.0,43.16,43.17,43.07,43.11,74981.0
2022-02-04 10:25:00,43.11,43.18,42.97,42.98,105403.0,43.11,43.18,42.97,42.98,105403.0
2022-02-04 10:30:00,42.99,43.13,42.97,43.04,101237.0,42.99,43.13,42.97,43.04,101237.0
2022-02-04 10:35:00,43.03,43.03,42.88,42.93,109890.0,43.03,43.03,42.88,42.93,109890.0
2022-02-04 10:40:00,42.93,43.02,42.93,42.96,70740.0,42.93,43.02,42.93,42.96,70740.0
2022-02-04 10:45:00,42.96,43.01,42.89,42.97,91387.0,42.96,43.01,42.89,42.97,91387.0
2022-02-04 10:50:00,42.96,43.08,42.93,43.0,132620.0,42.96,43.08,42.93,43.0,132620.0
2022-02-04 10:55:00,43.0,43.02,42.93,43.01,59853.0,43.0,43.02,42.93,43.01,59853.0
2022-02-04 11:00:00,43.01,43.06,42.97,43.03,53098.0,43.01,43.06,42.97,43.03,53098.0
2022-02-04 11:05:00,43.02,43.02,42.93,42.94,43546.0,43.02,43.02,42.93,42.94,43546.0
2022-02-04 11:10:00,42.94,42.96,42.87,42.93,55494.0,42.94,42.96,42.87,42.93,55494.0
2022-02-04 11:15:00,42.93,42.99,42.87,42.9,73258.0,42.93,42.99,42.87,42.9,73258.0
2022-02-04 11:20:00,42.88,42.9,42.79,42.86,109966.0,42.88,42.9,42.79,42.86,109966.0
2022-02-04 11:25:00,42.84,42.95,42.84,42.86,56480.0,42.84,42.95,42.84,42.86,56480.0
2022-02-04 11:30:00,42.87,42.91,42.83,42.89,45973.0,42.87,42.91,42.83,42.89,45973.0
2022-02-04 11:35:00,42.9,42.94,42.89,42.9,36421.0,42.9,42.94,42.89,42.9,36421.0
2022-02-04 11:40:00,42.9,42.95,42.89,42.95,45417.0,42.9,42.95,42.89,42.95,45417.0
2022-02-04 11:45:00,42.95,42.99,42.9,42.91,28472.0,42.95,42.99,42.9,42.91,28472.0
2022-02-04 11:50:00,42.91,42.92,42.82,42.83,30067.0,42.91,42.92,42.82,42.83,30067.0
2022-02-04 11:55:00,42.83,42.89,42.76,42.78,36477.0,42.83,42.89,42.76,42.78,36477.0
2022-02-04 12:00:00,42.78,42.79,42.71,42.77,21896.0,42.78,42.79,42.71,42.77,21896.0
2022-02-04 12:05:00,42.77,42.78,42.72,42.75,32996.0,42.77,42.78,42.72,42.75,32996.0
2022-02-04 12:10:00,42.75,42.82,42.7,42.78,33439.0,42.75,42.82,42.7,42.78,33439.0
2022-02-04 12:15:00,42.78,42.8,42.72,42.72,28422.0,42.78,42.8,42.72,42.72,28422.0
2022-02-04 12:20:00,42.71,42.76,42.71,42.75,46760.0,42.71,42.76,42.71,42.75,46760.0
2022-02-04 12:25:00,42.75,42.76,42.68,42.71,27176.0,42.75,42.76,42.68,42.71,27176.0
2022-02-04 12:30:00,42.71,42.75,42.67,42.73,60269.0,42.71,42.75,42.67,42.73,60269.0
2022-02-04 12:35:00,42.73,42.78,42.68,42.72,68599.0,42.73,42.78,42.68,42.72,68599.0
2022-02-04 12:40:00,42.72,42.73,42.66,42.7,30813.0,42.72,42.73,42.66,42.7,30813.0
2022-02-04 12:45:00,42.7,42.75,42.67,42.73,56752.0,42.7,42.75,42.67,42.73,56752.0
2022-02-04 12:50:00,42.73,42.76,42.72,42.74,63104.0,42.73,42.76,42.72,42.74,63104.0
2022-02-04 12:55:00,42.74,42.76,42.69,42.75,65319.0,42.74,42.76,42.69,42.75,65319.0
2022-02-04 13:00:00,42.75,42.85,42.75,42.85,64130.0,42.75,42.85,42.75,42.85,64130.0
2022-02-04 13:05:00,42.84,42.95,42.84,42.93,79767.0,42.84,42.95,42.84,42.93,79767.0
2022-02-04 13:10:00,42.92,42.96,42.9,42.92,46958.0,42.92,42.96,42.9,42.92,46958.0
2022-02-04 13:15:00,42.93,42.93,42.8,42.81,112590.0,42.93,42.93,42.8,42.81,112590.0
2022-02-04 13:20:00,42.8,42.87,42.79,42.87,201144.0,42.8,42.87,42.79,42.87,201144.0
2022-02-04 13:25:00,42.86,42.86,42.79,42.8,25194.0,42.86,42.86,42.79,42.8,25194.0
2022-02-04 13:30:00,42.8,42.83,42.77,42.8,28099.0,42.8,42.83,42.77,42.8,28099.0
2022-02-04 13:35:00,42.8,42.81,42.75,42.77,33878.0,42.8,42.81,42.75,42.77,33878.0
2022-02-04 13:40:00,42.78,42.89,42.77,42.87,65734.0,42.78,42.89,42.77,42.87,65734.0
2022-02-04 13:45:00,42.87,42.87,42.8,42.85,57979.0,42.87,42.87,42.8,42.85,57979.0
2022-02-04 13:50:00,42.86,42.9,42.86,42.9,29445.0,42.86,42.9,42.86,42.9,29445.0
2022-02-04 13:55:00,42.89,42.9,42.84,42.89,54211.0,42.89,42.9,42.84,42.89,54211.0
2022-02-04 14:00:00,42.89,42.92,42.88,42.89,43228.0,42.89,42.92,42.88,42.89,43228.0
2022-02-04 14:05:00,42.88,42.9,42.82,42.83,31425.0,42.88,42.9,42.82,42.83,31425.0
2022-02-04 14:10:00,42.84,42.85,42.78,42.79,65194.0,42.84,42.85,42.78,42.79,65194.0
2022-02-04 14:15:00,42.8,42.84,42.79,42.8,36825.0,42.8,42.84,42.79,42.8,36825.0
2022-02-04 14:20:00,42.79,42.86,42.76,42.82,50084.0,42.79,42.86,42.76,42.82,50084.0
2022-02-04 14:25:00,42.83,42.85,42.81,42.84,59304.0,42.83,42.85,42.81,42.84,59304.0
2022-02-04 14:30:00,42.84,42.9,42.82,42.88,52452.0,42.84,42.9,42.82,42.88,52452.0
2022-02-04 14:35:00,42.88,42.92,42.85,42.89,50211.0,42.88,42.92,42.85,42.89,50211.0
2022-02-04 14:40:00,42.9,42.93,42.86,42.89,57800.0,42.9,42.93,42.86,42.89,57800.0
2022-02-04 14:45:00,42.89,42.9,42.84,42.9,35709.0,42.89,42.9,42.84,42.9,35709.0
2022-02-04 14:50:00,42.89,42.95,42.89,42.95,51997.0,42.89,42.95,42.89,42.95,51997.0
2022-02-04 14:55:00,42.95,42.97,42.93,42.97,36873.0,42.95,42.97,42.93,42.97,36873.0
2022-02-04 15:00:00,42.97,43.03,42.96,43.02,38382.0,42.97,43.03,42.96,43.02,38382.0
2022-02-04 15:05:00,43.02,43.09,43.0,43.08,35519.0,43.02,43.09,43.0,43.08,35519.0
2022-02-04 15:10:00,43.08,43.18,43.07,43.18,64854.0,43.08,43.18,43.07,43.18,64854.0
2022-02-04 15:15:00,43.18,43.18,43.06,43.08,111920.0,43.18,43.18,43.06,43.08,111920.0
2022-02-04 15:20:00,43.08,43.15,43.06,43.11,50615.0,43.08,43.15,43.06,43.11,50615.0
2022-02-04 15:25:00,43.11,43.13,42.98,43.01,59850.0,43.11,43.13,42.98,43.01,59850.0
2022-02-04 15:30:00,43.01,43.05,42.97,43.05,76809.0,43.01,43.05,42.97,43.05,76809.0
2022-02-04 15:35:00,43.04,43.06,43.0,43.01,68585.0,43.04,43.06,43.0,43.01,68585.0
2022-02-04 15:40:00,43.01,43.02,42.89,42.91,136175.0,43.01,43.02,42.89,42.91,136175.0
2022-02-04 15:45:00,42.91,42.91,42.82,42.85,231426.0,42.91,42.91,42.82,42.85,231426.0
2022-02-04 15:50:00,42.86,42.93,42.84,42.91,218587.0,42.86,42.93,42.84,42.91,218587.0
2022-02-04 15:55:00,42.91,42.92,42.76,42.76,494633.0,42.91,42.92,42.76,42.76,494633.0
2022-02-07 09:30:00,42.64,42.76,42.54,42.69,167105.0,42.64,42.76,42.54,42.69,167105.0
2022-02-07 09:35:00,42.68,43.03,42.67,42.99,109763.0,42.68,43.03,42.67,42.99,109763.0
2022-02-07 09:40:00,42.98,43.24,42.95,43.24,70139.0,42.98,43.24,42.95,43.24,70139.0
2022-02-07 09:45:00,43.23,43.26,43.18,43.25,125577.0,43.23,43.26,43.18,43.25,125577.0
2022-02-07 09:50:00,43.24,43.33,43.23,43.3,115438.0,43.24,43.33,43.23,43.3,115438.0
2022-02-07 09:55:00,43.31,43.36,43.18,43.35,81669.0,43.31,43.36,43.18,43.35,81669.0
2022-02-07 10:00:00,43.34,43.36,43.19,43.26,84889.0,43.34,43.36,43.19,43.26,84889.0
2022-02-07 10:05:00,43.27,43.31,43.25,43.31,96331.0,43.27,43.31,43.25,43.31,96331.0
2022-02-07 10:10:00,43.3,43.32,43.11,43.12,97918.0,43.3,43.32,43.11,43.12,97918.0
2022-02-07 10:15:00,43.11,43.18,43.08,43.18,81582.0,43.11,43.18,43.08,43.18,81582.0
2022-02-07 10:20:00,43.19,43.32,43.18,43.3,69204.0,43.19,43.32,43.18,43.3,69204.0
2022-02-07 10:25:00,43.3,43.34,43.25,43.32,131646.0,43.3,43.34,43.25,43.32,131646.0
2022-02-07 10:30:00,43.32,43.43,43.27,43.4,277702.0,43.32,43.43,43.27,43.4,277702.0
2022-02-07 10:35:00,43.4,43.51,43.39,43.43,167883.0,43.4,43.51,43.39,43.43,167883.0
2022-02-07 10:40:00,43.43,43.46,43.31,43.35,144109.0,43.43,43.46,43.31,43.35,144109.0
2022-02-07 10:45:00,43.34,43.37,43.26,43.28,145541.0,43.34,43.37,43.26,43.28,145541.0
2022-02-07 10:50:00,43.28,43.28,43.18,43.19,23973.0,43.28,43.28,43.18,43.19,23973.0
2022-02-07 10:55:00,43.18,43.22,43.1,43.14,115683.0,43.18,43.22,43.1,43.14,115683.0
2022-02-07 11:00:00,43.13,43.2,43.0,43.03,44592.0,43.13,43.2,43.0,43.03,44592.0
2022-02-07 11:05:00,43.02,43.11,43.01,43.05,47137.0,43.02,43.11,43.01,43.05,47137.0
2022-02-07 11:10:00,43.05,43.12,43.03,43.11,28760.0,43.05,43.12,43.03,43.11,28760.0
2022-02-07 11:15:00,43.11,43.11,43.04,43.07,35462.0,43.11,43.11,43.04,43.07,35462.0
2022-02-07 11:20:00,43.07,43.1,43.02,43.02,41768.0,43.07,43.1,43.02,43.02,41768.0
2022-02-07 11:25:00,43.03,43.11,43.02,43.08,49549.0,43.03,43.11,43.02,43.08,49549.0
2022-02-07 11:30:00,43.09,43.09,42.99,43.01,46989.0,43.09,43.09,42.99,43.01,46989.0
2022-02-07 11:35:00,43.01,43.02,42.95,42.95,74951.0,43.01,43.02,42.95,42.95,74951.0
2022-02-07 11:40:00,42.96,43.02,42.94,42.98,61717.0,42.96,43.02,42.94,42.98,61717.0
2022-02-07 11:45:00,42.98,43.03,42.97,43.02,33004.0,42.98,43.03,42.97,43.02,33004.0
2022-02-07 11:50:00,43.03,43.06,43.01,43.05,32419.0,43.03,43.06,43.01,43.05,32419.0
2022-02-07 11:55:00,43.04,43.04,42.99,43.01,35036.0,43.04,43.04,42.99,43.01,35036.0
2022-02-07 12:00:00,43.0,43.02,42.94,43.01,72429.0,43.0,43.02,42.94,43.01,72429.0
2022-02-07 12:05:00,43.02,43.02,42.96,42.96,26316.0,43.02,43.02,42.96,42.96,26316.0
2022-02-07 12:10:00,42.96,43.01,42.96,42.99,31422.0,42.96,43.01,42.96,42.99,31422.0
2022-02-07 12:15:00,43.0,43.05,42.99,43.02,22294.0,43.0,43.05,42.99,43.02,22294.0
2022-02-07 12:20:00,43.02,43.05,43.0,43.01,23967.0,43.02,43.05,43.0,43.01,23967.0
2022-02-07 12:25:00,43.01,43.03,42.94,42.98,47430.0,43.01,43.03,42.94,42.98,47430.0
2022-02-07 12:30:00,42.98,43.0,42.94,42.99,24014.0,42.98,43.0,42.94,42.99,24014.0
2022-02-07 12:35:00,42.99,43.0,42.9,42.92,26054.0,42.99,43.0,42.9,42.92,26054.0
2022-02-07 12:40:00,42.93,43.01,42.93,43.0,33023.0,42.93,43.01,42.93,43.0,33023.0
2022-02-07 12:45:00,43.0,43.08,42.99,43.06,38332.0,43.0,43.08,42.99,43.06,38332.0
2022-02-07 12:50:00,43.06,43.09,43.05,43.09,38548.0,43.06,43.09,43.05,43.09,38548.0
2022-02-07 12:55:00,43.09,43.11,43.07,43.09,44537.0,43.09,43.11,43.07,43.09,44537.0
2022-02-07 13:00:00,43.1,43.18,43.09,43.13,42021.0,43.1,43.18,43.09,43.13,42021.0
2022-02-07 13:05:00,43.14,43.2,43.13,43.2,29771.0,43.14,43.2,43.13,43.2,29771.0
2022-02-07 13:10:00,43.2,43.25,43.2,43.22,60487.0,43.2,43.25,43.2,43.22,60487.0
2022-02-07 13:15:00,43.22,43.23,43.17,43.19,42038.0,43.22,43.23,43.17,43.19,42038.0
2022-02-07 13:20:00,43.18,43.21,43.18,43.2,42134.0,43.18,43.21,43.18,43.2,42134.0
2022-02-07 13:25:00,43.2,43.23,43.18,43.2,102915.0,43.2,43.23,43.18,43.2,102915.0
2022-02-07 13:30:00,43.21,43.32,43.21,43.31,47455.0,43.21,43.32,43.21,43.31,47455.0
2022-02-07 13:35:00,43.32,43.36,43.31,43.36,38728.0,43.32,43.36,43.31,43.36,38728.0
2022-02-07 13:40:00,43.36,43.41,43.35,43.4,55844.0,43.36,43.41,43.35,43.4,55844.0
2022-02-07 13:45:00,43.4,43.4,43.33,43.33,44466.0,43.4,43.4,43.33,43.33,44466.0
2022-02-07 13:50:00,43.34,43.36,43.3,43.33,67551.0,43.34,43.36,43.3,43.33,67551.0
2022-02-07 13:55:00,43.33,43.38,43.32,43.37,29993.0,43.33,43.38,43.32,43.37,29993.0
2022-02-07 14:00:00,43.36,43.36,43.3,43.31,22976.0,43.36,43.36,43.3,43.31,22976.0
2022-02-07 14:05:00,43.31,43.32,43.26,43.26,29475.0,43.31,43.32,43.26,43.26,29475.0
2022-02-07 14:10:00,43.26,43.27,43.18,43.19,35071.0,43.26,43.27,43.18,43.19,35071.0
2022-02-07 14:15:00,43.19,43.28,43.18,43.23,74487.0,43.19,43.28,43.18,43.23,74487.0
2022-02-07 14:20:00,43.23,43.27,43.2,43.22,27250.0,43.23,43.27,43.2,43.22,27250.0
2022-02-07 14:25:00,43.22,43.22,43.18,43.2,41441.0,43.22,43.22,43.18,43.2,41441.0
2022-02-07 14:30:00,43.21,43.22,43.17,43.21,39341.0,43.21,43.22,43.17,43.21,39341.0
2022-02-07 14:35:00,43.21,43.25,43.19,43.23,83954.0,43.21,43.25,43.19,43.23,83954.0
2022-02-07 14:40:00,43.23,43.26,43.22,43.25,16751.0,43.23,43.26,43.22,43.25,16751.0
2022-02-07 14:45:00,43.25,43.25,43.17,43.17,21184.0,43.25,43.25,43.17,43.17,21184.0
2022-02-07 14:50:00,43.17,43.19,43.14,43.19,19164.0,43.17,43.19,43.14,43.19,19164.0
2022-02-07 14:55:00,43.18,43.21,43.17,43.18,20423.0,43.18,43.21,43.17,43.18,20423.0
2022-02-07 15:00:00,43.18,43.19,43.14,43.18,34801.0,43.18,43.19,43.14,43.18,34801.0
2022-02-07 15:05:00,43.18,43.18,43.12,43.14,25072.0,43.18,43.18,43.12,43.14,25072.0
2022-02-07 15:10:00,43.14,43.21,43.13,43.21,34305.0,43.14,43.21,43.13,43.21,34305.0
2022-02-07 15:15:00,43.2,43.21,43.16,43.16,53209.0,43.2,43.21,43.16,43.16,53209.0
2022-02-07 15:20:00,43.16,43.17,43.09,43.11,47590.0,43.16,43.17,43.09,43.11,47590.0
2022-02-07 15:25:00,43.11,43.12,43.0,43.01,56314.0,43.11,43.12,43.0,43.01,56314.0
2022-02-07 15:30:00,43.01,43.09,43.01,43.08,61435.0,43.01,43.09,43.01,43.08,61435.0
2022-02-07 15:35:00,43.08,43.09,42.98,42.98,96310.0,43.08,43.09,42.98,42.98,96310.0
2022-02-07 15:40:00,42.98,42.99,42.92,42.93,108233.0,42.98,42.99,42.92,42.93,108233.0
2022-02-07 15:45:00,42.93,42.93,42.87,42.92,125368.0,42.93,42.93,42.87,42.92,125368.0
2022-02-07 15:50:00,42.93,43.01,42.87,42.9,187306.0,42.93,43.01,42.87,42.9,187306.0
2022-02-07 15:55:00,42.89,42.95,42.88,42.9,451232.0,42.89,42.95,42.88,42.9,451232.0
2022-02-08 09:30:00,43.2,43.32,42.98,43.18,194188.0,43.2,43.32,42.98,43.18,194188.0
2022-02-08 09:35:00,43.2,43.44,43.19,43.44,94279.0,43.2,43.44,43.19,43.44,94279.0
2022-02-08 09:40:00,43.43,43.44,43.3,43.33,170931.0,43.43,43.44,43.3,43.33,170931.0
2022-02-08 09:45:00,43.33,43.43,43.25,43.36,89328.0,43.33,43.43,43.25,43.36,89328.0
2022-02-08 09:50:00,43.34,43.53,43.3,43.43,112515.0,43.34,43.53,43.3,43.43,112515.0
2022-02-08 09:55:00,43.43,43.48,43.34,43.47,62317.0,43.43,43.48,43.34,43.47,62317.0
2022-02-08 10:00:00,43.46,43.57,43.44,43.49,132220.0,43.46,43.57,43.44,43.49,132220.0
2022-02-08 10:05:00,43.5,43.5,43.45,43.45,88421.0,43.5,43.5,43.45,43.45,88421.0
2022-02-08 10:10:00,43.45,43.57,43.43,43.56,76545.0,43.45,43.57,43.43,43.56,76545.0
2022-02-08 10:15:00,43.57,43.62,43.38,43.39,64537.0,43.57,43.62,43.38,43.39,64537.0
2022-02-08 10:20:00,43.4,43.46,43.38,43.42,78939.0,43.4,43.46,43.38,43.42,78939.0
2022-02-08 10:25:00,43.41,43.45,43.32,43.35,38385.0,43.41,43.45,43.32,43.35,38385.0
2022-02-08 10:30:00,43.36,43.4,43.33,43.37,47236.0,43.36,43.4,43.33,43.37,47236.0
2022-02-08 10:35:00,43.37,43.47,43.35,43.44,37209.0,43.37,43.47,43.35,43.44,37209.0
2022-02-08 10:40:00,43.44,43.47,43.42,43.46,44688.0,43.44,43.47,43.42,43.46,44688.0
2022-02-08 10:45:00,43.46,43.53,43.46,43.49,47419.0,43.46,43.53,43.46,43.49,47419.0
2022-02-08 10:50:00,43.48,43.56,43.46,43.54,79958.0,43.48,43.56,43.46,43.54,79958.0
2022-02-08 10:55:00,43.53,43.53,43.44,43.45,33702.0,43.53,43.53,43.44,43.45,33702.0
2022-02-08 11:00:00,43.45,43.57,43.44,43.55,76490.0,43.45,43.57,43.44,43.55,76490.0
2022-02-08 11:05:00,43.55,43.56,43.46,43.48,22657.0,43.55,43.56,43.46,43.48,22657.0
2022-02-08 11:10:00,43.48,43.53,43.45,43.48,92104.0,43.48,43.53,43.45,43.48,92104.0
2022-02-08 11:15:00,43.49,43.57,43.49,43.56,46177.0,43.49,43.57,43.49,43.56,46177.0
2022-02-08 11:20:00,43.56,43.6,43.51,43.58,77923.0,43.56,43.6,43.51,43.58,77923.0
2022-02-08 11:25:00,43.58,43.6,43.55,43.59,26912.0,43.58,43.6,43.55,43.59,26912.0
2022-02-08 11:30:00,43.59,43.73,43.59,43.7,234897.0,43.59,43.73,43.59,43.7,234897.0
2022-02-08 11:35:00,43.7,43.81,43.69,43.8,43963.0,43.7,43.81,43.69,43.8,43963.0
2022-02-08 11:40:00,43.8,43.86,43.79,43.83,45130.0,43.8,43.86,43.79,43.83,45130.0
2022-02-08 11:45:00,43.83,43.93,43.82,43.9,40491.0,43.83,43.93,43.82,43.9,40491.0
2022-02-08 11:50:00,43.9,43.94,43.84,43.91,115004.0,43.9,43.94,43.84,43.91,115004.0
2022-02-08 11:55:00,43.91,44.02,43.91,44.01,130168.0,43.91,44.02,43.91,44.01,130168.0
2022-02-08 12:00:00,44.02,44.08,44.0,44.02,107193.0,44.02,44.08,44.0,44.02,107193.0
2022-02-08 12:05:00,44.02,44.02,43.92,43.96,70260.0,44.02,44.02,43.92,43.96,70260.0
2022-02-08 12:10:00,43.96,43.97,43.92,43.94,46903.0,43.96,43.97,43.92,43.94,46903.0
2022-02-08 12:15:00,43.93,43.95,43.9,43.91,43221.0,43.93,43.95,43.9,43.91,43221.0
2022-02-08 12:20:00,43.91,44.03,43.9,44.01,66834.0,43.91,44.03,43.9,44.01,66834.0
2022-02-08 12:25:00,44.01,44.03,44.0,44.02,35156.0,44.01,44.03,44.0,44.02,35156.0
2022-02-08 12:30:00,44.03,44.05,44.0,44.04,28060.0,44.03,44.05,44.0,44.04,28060.0
2022-02-08 12:35:00,44.04,44.05,44.0,44.04,60709.0,44.04,44.05,44.0,44.04,60709.0
2022-02-08 12:40:00,44.04,44.09,44.04,44.09,73087.0,44.04,44.09,44.04,44.09,73087.0
2022-02-08 12:45:00,44.09,44.09,44.01,44.01,52455.0,44.09,44.09,44.01,44.01,52455.0
2022-02-08 12:50:00,44.01,44.02,43.97,43.99,100194.0,44.01,44.02,43.97,43.99,100194.0
2022-02-08 12:55:00,43.99,44.02,43.97,43.99,35541.0,43.99,44.02,43.97,43.99,35541.0
2022-02-08 13:00:00,43.98,44.01,43.95,44.0,24224.0,43.98,44.01,43.95,44.0,24224.0
2022-02-08 13:05:00,43.99,44.02,43.98,44.0,49150.0,43.99,44.02,43.98,44.0,49150.0
2022-02-08 13:10:00,43.99,44.06,43.96,44.05,33233.0,43.99,44.06,43.96,44.05,33233.0
2022-02-08 13:15:00,44.06,44.09,43.99,44.0,47719.0,44.06,44.09,43.99,44.0,47719.0
2022-02-08 13:20:00,44.0,44.02,43.97,43.98,35841.0,44.0,44.02,43.97,43.98,35841.0
2022-02-08 13:25:00,43.98,44.0,43.96,43.96,58653.0,43.98,44.0,43.96,43.96,58653.0
2022-02-08 13:30:00,43.96,44.04,43.94,44.02,81464.0,43.96,44.04,43.94,44.02,81464.0
2022-02-08 13:35:00,44.01,44.08,44.0,44.05,62288.0,44.01,44.08,44.0,44.05,62288.0
2022-02-08 13:40:00,44.06,44.09,44.04,44.08,61648.0,44.06,44.09,44.04,44.08,61648.0
2022-02-08 13:45:00,44.07,44.12,44.06,44.12,26824.0,44.07,44.12,44.06,44.12,26824.0
2022-02-08 13:50:00,44.12,44.13,44.07,44.11,36786.0,44.12,44.13,44.07,44.11,36786.0
2022-02-08 13:55:00,44.11,44.15,44.1,44.15,25871.0,44.11,44.15,44.1,44.15,25871.0
2022-02-08 14:00:00,44.15,44.17,44.11,44.14,38324.0,44.15,44.17,44.11,44.14,38324.0
2022-02-08 14:05:00,44.13,44.14,44.08,44.1,44456.0,44.13,44.14,44.08,44.1,44456.0
2022-02-08 14:10:00,44.11,44.13,44.08,44.1,47093.0,44.11,44.13,44.08,44.1,47093.0
2022-02-08 14:15:00,44.11,44.11,44.05,44.05,41515.0,44.11,44.11,44.05,44.05,41515.0
2022-02-08 14:20:00,44.06,44.07,43.96,43.99,60188.0,44.06,44.07,43.96,43.99,60188.0
2022-02-08 14:25:00,43.98,43.99,43.93,43.95,47140.0,43.98,43.99,43.93,43.95,47140.0
2022-02-08 14:30:00,43.95,44.02,43.94,44.01,72276.0,43.95,44.02,43.94,44.01,72276.0
2022-02-08 14:35:00,44.0,44.04,43.89,43.89,51072.0,44.0,44.04,43.89,43.89,51072.0
2022-02-08 14:40:00,43.9,43.95,43.89,43.94,37500.0,43.9,43.95,43.89,43.94,37500.0
2022-02-08 14:45:00,43.93,43.98,43.92,43.97,44033.0,43.93,43.98,43.92,43.97,44033.0
2022-02-08 14:50:00,43.98,44.05,43.95,44.05,34106.0,43.98,44.05,43.95,44.05,34106.0
2022-02-08 14:55:00,44.05,44.05,44.0,44.02,46482.0,44.05,44.05,44.0,44.02,46482.0
2022-02-08 15:00:00,44.02,44.03,43.94,44.01,49326.0,44.02,44.03,43.94,44.01,49326.0
2022-02-08 15:05:00,44.01,44.05,43.97,44.04,50540.0,44.01,44.05,43.97,44.04,50540.0
2022-02-08 15:10:00,44.04,44.2,44.04,44.2,61789.0,44.04,44.2,44.04,44.2,61789.0
2022-02-08 15:15:00,44.2,44.2,44.13,44.14,57270.0,44.2,44.2,44.13,44.14,57270.0
2022-02-08 15:20:00,44.14,44.15,44.09,44.13,50784.0,44.14,44.15,44.09,44.13,50784.0
2022-02-08 15:25:00,44.13,44.13,44.04,44.05,83925.0,44.13,44.13,44.04,44.05,83925.0
2022-02-08 15:30:00,44.05,44.14,44.02,44.11,118299.0,44.05,44.14,44.02,44.11,118299.0
2022-02-08 15:35:00,44.1,44.14,44.07,44.09,64188.0,44.1,44.14,44.07,44.09,64188.0
2022-02-08 15:40:00,44.09,44.16,44.08,44.09,95838.0,44.09,44.16,44.08,44.09,95838.0
2022-02-08 15:45:00,44.09,44.15,44.07,44.11,150803.0,44.09,44.15,44.07,44.11,150803.0
2022-02-08 15:50:00,44.11,44.22,44.07,44.2,234161.0,44.11,44.22,44.07,44.2,234161.0
2022-02-08 15:55:00,44.2,44.26,44.16,44.17,361064.0,44.2,44.26,44.16,44.17,361064.0
2022-02-09 09:30:00,44.62,44.66,44.26,44.59,236293.0,44.62,44.66,44.26,44.59,236293.0
2022-02-09 09:35:00,44.58,44.61,44.42,44.54,116199.0,44.58,44.61,44.42,44.54,116199.0
2022-02-09 09:40:00,44.55,44.56,44.43,44.47,80858.0,44.55,44.56,44.43,44.47,80858.0
2022-02-09 09:45:00,44.48,44.53,44.34,44.37,122411.0,44.48,44.53,44.34,44.37,122411.0
2022-02-09 09:50:00,44.36,44.51,44.35,44.51,193735.0,44.36,44.51,44.35,44.51,193735.0
2022-02-09 09:55:00,44.51,44.64,44.47,44.57,142213.0,44.51,44.64,44.47,44.57,142213.0
2022-02-09 10:00:00,44.58,44.66,44.56,44.64,98918.0,44.58,44.66,44.56,44.64,98918.0
2022-02-09 10:05:00,44.62,44.63,44.54,44.56,62943.0,44.62,44.63,44.54,44.56,62943.0
2022-02-09 10:10:00,44.56,44.6,44.46,44.5,114901.0,44.56,44.6,44.46,44.5,114901.0
2022-02-09 10:15:00,44.5,44.52,44.47,44.5,87824.0,44.5,44.52,44.47,44.5,87824.0
2022-02-09 10:20:00,44.5,44.67,44.5,44.65,103839.0,44.5,44.67,44.5,44.65,103839.0
2022-02-09 10:25:00,44.65,44.76,44.65,44.7,50899.0,44.65,44.76,44.65,44.7,50899.0
2022-02-09 10:30:00,44.69,44.73,44.66,44.72,103737.0,44.69,44.73,44.66,44.72,103737.0
2022-02-09 10:35:00,44.71,44.81,44.7,44.78,48825.0,44.71,44.81,44.7,44.78,48825.0
2022-02-09 10:40:00,44.77,44.77,44.64,44.66,41789.0,44.77,44.77,44.64,44.66,41789.0
2022-02-09 10:45:00,44.66,44.72,44.63,44.71,44339.0,44.66,44.72,44.63,44.71,44339.0
2022-02-09 10:50:00,44.7,44.71,44.62,44.7,44984.0,44.7,44.71,44.62,44.7,44984.0
2022-02-09 10:55:00,44.71,44.76,44.67,44.76,51550.0,44.71,44.76,44.67,44.76,51550.0
2022-02-09 11:00:00,44.76,44.81,44.76,44.78,39732.0,44.76,44.81,44.76,44.78,39732.0
2022-02-09 11:05:00,44.79,44.81,44.71,44.72,74892.0,44.79,44.81,44.71,44.72,74892.0
2022-02-09 11:10:00,44.72,44.85,44.71,44.74,52059.0,44.72,44.85,44.71,44.74,52059.0
2022-02-09 11:15:00,44.74,44.76,44.7,44.73,44377.0,44.74,44.76,44.7,44.73,44377.0
2022-02-09 11:20:00,44.73,44.74,44.68,44.68,83978.0,44.73,44.74,44.68,44.68,83978.0
2022-02-09 11:25:00,44.69,44.69,44.63,44.64,51705.0,44.69,44.69,44.63,44.64,51705.0
2022-02-09 11:30:00,44.65,44.67,44.55,44.59,82088.0,44.65,44.67,44.55,44.59,82088.0
2022-02-09 11:35:00,44.58,44.62,44.54,44.62,78010.0,44.58,44.62,44.54,44.62,78010.0
2022-02-09 11:40:00,44.62,44.65,44.6,44.61,48648.0,44.62,44.65,44.6,44.61,48648.0
2022-02-09 11:45:00,44.61,44.74,44.61,44.72,56214.0,44.61,44.74,44.61,44.72,56214.0
2022-02-09 11:50:00,44.73,44.73,44.57,44.58,64991.0,44.73,44.73,44.57,44.58,64991.0
2022-02-09 11:55:00,44.59,44.72,44.57,44.7,46679.0,44.59,44.72,44.57,44.7,46679.0
2022-02-09 12:00:00,44.69,44.69,44.64,44.65,21148.0,44.69,44.69,44.64,44.65,21148.0
2022-02-09 12:05:00,44.65,44.67,44.57,44.66,53676.0,44.65,44.67,44.57,44.66,53676.0
2022-02-09 12:10:00,44.66,44.68,44.6,44.66,66969.0,44.66,44.68,44.6,44.66,66969.0
2022-02-09 12:15:00,44.66,44.78,44.64,44.76,68571.0,44.66,44.78,44.64,44.76,68571.0
2022-02-09 12:20:00,44.76,44.78,44.74,44.78,79870.0,44.76,44.78,44.74,44.78,79870.0
2022-02-09 12:25:00,44.78,44.82,44.75,44.78,69523.0,44.78,44.82,44.75,44.78,69523.0
2022-02-09 12:30:00,44.77,44.85,44.76,44.81,51218.0,44.77,44.85,44.76,44.81,51218.0
2022-02-09 12:35:00,44.8,44.86,44.79,44.83,35755.0,44.8,44.86,44.79,44.83,35755.0
2022-02-09 12:40:00,44.84,44.87,44.83,44.86,38167.0,44.84,44.87,44.83,44.86,38167.0
2022-02-09 12:45:00,44.86,44.88,44.83,44.87,29328.0,44.86,44.88,44.83,44.87,29328.0
2022-02-09 12:50:00,44.87,44.9,44.84,44.89,62923.0,44.87,44.9,44.84,44.89,62923.0
2022-02-09 12:55:00,44.89,44.93,44.87,44.9,31153.0,44.89,44.93,44.87,44.9,31153.0
2022-02-09 13:00:00,44.9,44.95,44.89,44.94,83621.0,44.9,44.95,44.89,44.94,83621.0
2022-02-09 13:05:00,44.94,44.95,44.85,44.89,91490.0,44.94,44.95,44.85,44.89,91490.0
2022-02-09 13:10:00,44.89,44.92,44.86,44.91,72621.0,44.89,44.92,44.86,44.91,72621.0
2022-02-09 13:15:00,44.91,44.93,44.89,44.91,58682.0,44.91,44.93,44.89,44.91,58682.0
2022-02-09 13:20:00,44.91,45.0,44.9,44.97,75124.0,44.91,45.0,44.9,44.97,75124.0
2022-02-09 13:25:00,44.97,44.99,44.89,44.92,42728.0,44.97,44.99,44.89,44.92,42728.0
2022-02-09 13:30:00,44.93,44.95,44.89,44.89,59702.0,44.93,44.95,44.89,44.89,59702.0
2022-02-09 13:35:00,44.9,44.91,44.84,44.87,61363.0,44.9,44.91,44.84,44.87,61363.0
2022-02-09 13:40:00,44.87,44.9,44.85,44.86,207421.0,44.87,44.9,44.85,44.86,207421.0
2022-02-09 13:45:00,44.85,44.89,44.85,44.88,174888.0,44.85,44.89,44.85,44.88,174888.0
2022-02-09 13:50:00,44.88,44.88,44.79,44.79,34336.0,44.88,44.88,44.79,44.79,34336.0
2022-02-09 13:55:00,44.8,44.82,44.79,44.81,18414.0,44.8,44.82,44.79,44.81,18414.0
2022-02-09 14:00:00,44.82,44.83,44.8,44.8,29972.0,44.82,44.83,44.8,44.8,29972.0
2022-02-09 14:05:00,44.8,44.83,44.78,44.83,30259.0,44.8,44.83,44.78,44.83,30259.0
2022-02-09 14:10:00,44.83,44.84,44.8,44.8,16302.0,44.83,44.84,44.8,44.8,16302.0
2022-02-09 14:15:00,44.8,44.82,44.79,44.81,64026.0,44.8,44.82,44.79,44.81,64026.0
2022-02-09 14:20:00,44.81,44.83,44.81,44.81,14930.0,44.81,44.83,44.81,44.81,14930.0
2022-02-09 14:25:00,44.81,44.84,44.79,44.82,38234.0,44.81,44.84,44.79,44.82,38234.0
2022-02-09 14:30:00,44.81,44.87,44.79,44.87,53361.0,44.81,44.87,44.79,44.87,53361.0
2022-02-09 14:35:00,44.87,44.93,44.86,44.91,540127.0,44.87,44.93,44.86,44.91,540127.0
2022-02-09 14:40:00,44.91,44.96,44.89,44.95,34634.0,44.91,44.96,44.89,44.95,34634.0
2022-02-09 14:45:00,44.95,44.98,44.93,44.95,110145.0,44.95,44.98,44.93,44.95,110145.0
2022-02-09 14:50:00,44.95,44.96,44.93,44.93,152336.0,44.95,44.96,44.93,44.93,152336.0
2022-02-09 14:55:00,44.92,44.92,44.88,44.89,40038.0,44.92,44.92,44.88,44.89,40038.0
2022-02-09 15:00:00,44.89,44.9,44.82,44.86,64526.0,44.89,44.9,44.82,44.86,64526.0
2022-02-09 15:05:00,44.85,44.86,44.8,44.8,34633.0,44.85,44.86,44.8,44.8,34633.0
2022-02-09 15:10:00,44.81,44.86,44.79,44.8,34214.0,44.81,44.86,44.79,44.8,34214.0
2022-02-09 15:15:00,44.8,44.81,44.77,44.8,294621.0,44.8,44.81,44.77,44.8,294621.0
2022-02-09 15:20:00,44.81,44.82,44.78,44.8,133116.0,44.81,44.82,44.78,44.8,133116.0
2022-02-09 15:25:00,44.8,44.82,44.76,44.81,225202.0,44.8,44.82,44.76,44.81,225202.0
2022-02-09 15:30:00,44.82,44.84,44.71,44.73,83893.0,44.82,44.84,44.71,44.73,83893.0
2022-02-09 15:35:00,44.73,44.78,44.72,44.76,117097.0,44.73,44.78,44.72,44.76,117097.0
2022-02-09 15:40:00,44.76,44.76,44.64,44.69,121959.0,44.76,44.76,44.64,44.69,121959.0
2022-02-09 15:45:00,44.69,44.73,44.65,44.72,146916.0,44.69,44.73,44.65,44.72,146916.0
2022-02-09 15:50:00,44.73,44.81,44.68,44.74,238158.0,44.73,44.81,44.68,44.74,238158.0
2022-02-09 15:55:00,44.74,44.76,44.68,44.75,515849.0,44.74,44.76,44.68,44.75,515849.0
2022-02-10 09:30:00,44.26,44.26,43.81,44.02,275571.0,44.26,44.26,43.81,44.02,275571.0
2022-02-10 09:35:00,44.06,44.27,44.02,44.21,139164.0,44.06,44.27,44.02,44.21,139164.0
2022-02-10 09:40:00,44.21,44.41,44.19,44.37,65156.0,44.21,44.41,44.19,44.37,65156.0
2022-02-10 09:45:00,44.37,44.4,44.27,44.36,107052.0,44.37,44.4,44.27,44.36,107052.0
2022-02-10 09:50:00,44.37,44.41,44.34,44.4,198562.0,44.37,44.41,44.34,44.4,198562.0
2022-02-10 09:55:00,44.38,44.52,44.35,44.45,97746.0,44.38,44.52,44.35,44.45,97746.0
2022-02-10 10:00:00,44.44,44.52,44.38,44.51,65087.0,44.44,44.52,44.38,44.51,65087.0
2022-02-10 10:05:00,44.5,44.54,44.45,44.47,48893.0,44.5,44.54,44.45,44.47,48893.0
2022-02-10 10:10:00,44.47,44.52,44.42,44.47,93822.0,44.47,44.52,44.42,44.47,93822.0
2022-02-10 10:15:00,44.47,44.5,44.44,44.46,67228.0,44.47,44.5,44.44,44.46,67228.0
2022-02-10 10:20:00,44.46,44.47,44.38,44.4,69724.0,44.46,44.47,44.38,44.4,69724.0
2022-02-10 10:25:00,44.4,44.44,44.38,44.44,45137.0,44.4,44.44,44.38,44.44,45137.0
2022-02-10 10:30:00,44.44,44.44,44.37,44.4,94114.0,44.44,44.44,44.37,44.4,94114.0
2022-02-10 10:35:00,44.4,44.42,44.34,44.37,90457.0,44.4,44.42,44.34,44.37,90457.0
2022-02-10 10:40:00,44.37,44.45,44.33,44.34,80270.0,44.37,44.45,44.33,44.34,80270.0
2022-02-10 10:45:00,44.34,44.37,44.24,44.37,147729.0,44.34,44.37,44.24,44.37,147729.0
2022-02-10 10:50:00,44.36,44.36,44.22,44.27,75129.0,44.36,44.36,44.22,44.27,75129.0
2022-02-10 10:55:00,44.26,44.32,44.22,44.3,61630.0,44.26,44.32,44.22,44.3,61630.0
2022-02-10 11:00:00,44.3,44.36,44.26,44.33,35341.0,44.3,44.36,44.26,44.33,35341.0
2022-02-10 11:05:00,44.33,44.33,44.28,44.29,20918.0,44.33,44.33,44.28,44.29,20918.0
2022-02-10 11:10:00,44.28,44.31,44.23,44.25,56411.0,44.28,44.31,44.23,44.25,56411.0
2022-02-10 11:15:00,44.26,44.31,44.2,44.22,39328.0,44.26,44.31,44.2,44.22,39328.0
2022-02-10 11:20:00,44.23,44.28,44.21,44.26,30324.0,44.23,44.28,44.21,44.26,30324.0
2022-02-10 11:25:00,44.27,44.31,44.23,44.28,28129.0,44.27,44.31,44.23,44.28,28129.0
2022-02-10 11:30:00,44.29,44.32,44.25,44.26,29784.0,44.29,44.32,44.25,44.26,29784.0
2022-02-10 11:35:00,44.25,44.34,44.25,44.3,34146.0,44.25,44.34,44.25,44.3,34146.0
2022-02-10 11:40:00,44.31,44.41,44.3,44.41,26665.0,44.31,44.41,44.3,44.41,26665.0
2022-02-10 11:45:00,44.41,44.46,44.39,44.39,176551.0,44.41,44.46,44.39,44.39,176551.0
2022-02-10 11:50:00,44.39,44.42,44.36,44.38,59748.0,44.39,44.42,44.36,44.38,59748.0
2022-02-10 11:55:00,44.38,44.41,44.36,44.38,55283.0,44.38,44.41,44.36,44.38,55283.0
2022-02-10 12:00:00,44.38,44.41,44.3,44.33,28455.0,44.38,44.41,44.3,44.33,28455.0
2022-02-10 12:05:00,44.33,44.37,44.29,44.34,47788.0,44.33,44.37,44.29,44.34,47788.0
2022-02-10 12:10:00,44.34,44.37,44.32,44.34,27444.0,44.34,44.37,44.32,44.34,27444.0
2022-02-10 12:15:00,44.34,44.37,44.28,44.36,60341.0,44.34,44.37,44.28,44.36,60341.0
2022-02-10 12:20:00,44.37,44.39,44.35,44.39,20915.0,44.37,44.39,44.35,44.39,20915.0
2022-02-10 12:25:00,44.39,44.46,44.37,44.46,34099.0,44.39,44.46,44.37,44.46,34099.0
2022-02-10 12:30:00,44.46,44.5,44.35,44.36,35008.0,44.46,44.5,44.35,44.36,35008.0
2022-02-10 12:35:00,44.36,44.41,44.36,44.4,53556.0,44.36,44.41,44.36,44.4,53556.0
2022-02-10 12:40:00,44.41,44.42,44.34,44.37,77451.0,44.41,44.42,44.34,44.37,77451.0
2022-02-10 12:45:00,44.37,44.37,44.15,44.2,120609.0,44.37,44.37,44.15,44.2,120609.0
2022-02-10 12:50:00,44.19,44.19,44.0,44.08,100861.0,44.19,44.19,44.0,44.08,100861.0
2022-02-10 12:55:00,44.07,44.18,44.04,44.13,62120.0,44.07,44.18,44.04,44.13,62120.0
2022-02-10 13:00:00,44.12,44.19,44.11,44.17,50710.0,44.12,44.19,44.11,44.17,50710.0
2022-02-10 13:05:00,44.17,44.2,44.12,44.13,30271.0,44.17,44.2,44.12,44.13,30271.0
2022-02-10 13:10:00,44.13,44.17,44.11,44.15,29809.0,44.13,44.17,44.11,44.15,29809.0
2022-02-10 13:15:00,44.13,44.13,43.95,43.96,48083.0,44.13,44.13,43.95,43.96,48083.0
2022-02-10 13:20:00,43.97,43.98,43.89,43.95,83386.0,43.97,43.98,43.89,43.95,83386.0
2022-02-10 13:25:00,43.95,43.98,43.88,43.9,75925.0,43.95,43.98,43.88,43.9,75925.0
2022-02-10 13:30:00,43.89,43.95,43.87,43.88,58672.0,43.89,43.95,43.87,43.88,58672.0
2022-02-10 13:35:00,43.88,43.89,43.76,43.89,68338.0,43.88,43.89,43.76,43.89,68338.0
2022-02-10 13:40:00,43.89,43.93,43.87,43.91,62483.0,43.89,43.93,43.87,43.91,62483.0
2022-02-10 13:45:00,43.91,43.93,43.86,43.91,47003.0,43.91,43.93,43.86,43.91,47003.0
2022-02-10 13:50:00,43.9,43.92,43.85,43.87,33737.0,43.9,43.92,43.85,43.87,33737.0
2022-02-10 13:55:00,43.87,43.91,43.83,43.9,74065.0,43.87,43.91,43.83,43.9,74065.0
2022-02-10 14:00:00,43.9,43.91,43.82,43.84,78105.0,43.9,43.91,43.82,43.84,78105.0
2022-02-10 14:05:00,43.84,43.89,43.78,43.84,55334.0,43.84,43.89,43.78,43.84,55334.0
2022-02-10 14:10:00,43.85,43.85,43.78,43.81,41936.0,43.85,43.85,43.78,43.81,41936.0
2022-02-10 14:15:00,43.8,43.81,43.67,43.69,80459.0,43.8,43.81,43.67,43.69,80459.0
2022-02-10 14:20:00,43.7,43.73,43.64,43.71,59914.0,43.7,43.73,43.64,43.71,59914.0
2022-02-10 14:25:00,43.71,43.8,43.7,43.77,29672.0,43.71,43.8,43.7,43.77,29672.0
2022-02-10 14:30:00,43.77,43.83,43.76,43.8,48075.0,43.77,43.83,43.76,43.8,48075.0
2022-02-10 14:35:00,43.81,43.87,43.76,43.82,37896.0,43.81,43.87,43.76,43.82,37896.0
2022-02-10 14:40:00,43.82,43.87,43.78,43.79,81528.0,43.82,43.87,43.78,43.79,81528.0
2022-02-10 14:45:00,43.79,43.89,43.76,43.77,43944.0,43.79,43.89,43.76,43.77,43944.0
2022-02-10 14:50:00,43.78,43.81,43.71,43.72,38935.0,43.78,43.81,43.71,43.72,38935.0
2022-02-10 14:55:00,43.72,43.75,43.69,43.74,47429.0,43.72,43.75,43.69,43.74,47429.0
2022-02-10 15:00:00,43.74,43.75,43.67,43.74,49236.0,43.74,43.75,43.67,43.74,49236.0
2022-02-10 15:05:00,43.74,43.81,43.73,43.8,43242.0,43.74,43.81,43.73,43.8,43242.0
2022-02-10 15:10:00,43.8,43.85,43.77,43.82,44190.0,43.8,43.85,43.77,43.82,44190.0
2022-02-10 15:15:00,43.82,43.87,43.75,43.78,47994.0,43.82,43.87,43.75,43.78,47994.0
2022-02-10 15:20:00,43.77,43.8,43.69,43.76,100309.0,43.77,43.8,43.69,43.76,100309.0
2022-02-10 15:25:00,43.77,43.8,43.72,43.74,36202.0,43.77,43.8,43.72,43.74,36202.0
2022-02-10 15:30:00,43.73,43.73,43.59,43.63,56792.0,43.73,43.73,43.59,43.63,56792.0
2022-02-10 15:35:00,43.63,43.73,43.62,43.73,69842.0,43.63,43.73,43.62,43.73,69842.0
2022-02-10 15:40:00,43.72,43.75,43.64,43.68,76156.0,43.72,43.75,43.64,43.68,76156.0
2022-02-10 15:45:00,43.67,43.7,43.58,43.61,125224.0,43.67,43.7,43.58,43.61,125224.0
2022-02-10 15:50:00,43.61,43.73,43.56,43.69,200667.0,43.61,43.73,43.56,43.69,200667.0
2022-02-10 15:55:00,43.69,43.82,43.68,43.74,296612.0,43.69,43.82,43.68,43.74,296612.0
2022-02-11 09:30:00,43.84,44.0,43.74,43.9,110231.0,43.84,44.0,43.74,43.9,110231.0
2022-02-11 09:35:00,43.88,43.88,43.79,43.81,39197.0,43.88,43.88,43.79,43.81,39197.0
2022-02-11 09:40:00,43.82,43.87,43.77,43.81,52333.0,43.82,43.87,43.77,43.81,52333.0
2022-02-11 09:45:00,43.82,43.95,43.74,43.74,67990.0,43.82,43.95,43.74,43.74,67990.0
2022-02-11 09:50:00,43.75,43.87,43.74,43.85,31566.0,43.75,43.87,43.74,43.85,31566.0
2022-02-11 09:55:00,43.86,43.91,43.68,43.72,29969.0,43.86,43.91,43.68,43.72,29969.0
2022-02-11 10:00:00,43.71,43.72,43.64,43.71,45023.0,43.71,43.72,43.64,43.71,45023.0
2022-02-11 10:05:00,43.7,43.77,43.68,43.76,40601.0,43.7,43.77,43.68,43.76,40601.0
2022-02-11 10:10:00,43.77,43.8,43.66,43.74,31940.0,43.77,43.8,43.66,43.74,31940.0
2022-02-11 10:15:00,43.75,43.79,43.7,43.76,37510.0,43.75,43.79,43.7,43.76,37510.0
2022-02-11 10:20:00,43.77,43.89,43.77,43.86,41177.0,43.77,43.89,43.77,43.86,41177.0
2022-02-11 10:25:00,43.86,43.93,43.86,43.89,50983.0,43.86,43.93,43.86,43.89,50983.0
2022-02-11 10:30:00,43.89,43.94,43.8,43.83,43908.0,43.89,43.94,43.8,43.83,43908.0
2022-02-11 10:35:00,43.84,43.9,43.82,43.9,105958.0,43.84,43.9,43.82,43.9,105958.0
2022-02-11 10:40:00,43.9,43.91,43.85,43.87,63322.0,43.9,43.91,43.85,43.87,63322.0
2022-02-11 10:45:00,43.87,43.91,43.83,43.84,37907.0,43.87,43.91,43.83,43.84,37907.0
2022-02-11 10:50:00,43.84,43.85,43.77,43.77,27010.0,43.84,43.85,43.77,43.77,27010.0
2022-02-11 10:55:00,43.77,43.82,43.77,43.8,37679.0,43.77,43.82,43.77,43.8,37679.0
2022-02-11 11:00:00,43.8,43.85,43.78,43.84,26708.0,43.8,43.85,43.78,43.84,26708.0
2022-02-11 11:05:00,43.84,43.84,43.66,43.66,282207.0,43.84,43.84,43.66,43.66,282207.0
2022-02-11 11:10:00,43.67,43.69,43.59,43.59,66102.0,43.67,43.69,43.59,43.59,66102.0
2022-02-11 11:15:00,43.59,43.59,43.49,43.57,70290.0,43.59,43.59,43.49,43.57,70290.0
2022-02-11 11:20:00,43.58,43.65,43.57,43.65,29759.0,43.58,43.65,43.57,43.65,29759.0
2022-02-11 11:25:00,43.65,43.7,43.61,43.65,29736.0,43.65,43.7,43.61,43.65,29736.0
2022-02-11 11:30:00,43.66,43.71,43.57,43.6,126043.0,43.66,43.71,43.57,43.6,126043.0
2022-02-11 11:35:00,43.61,43.64,43.52,43.53,27470.0,43.61,43.64,43.52,43.53,27470.0
2022-02-11 11:40:00,43.52,43.55,43.44,43.47,92240.0,43.52,43.55,43.44,43.47,92240.0
2022-02-11 11:45:00,43.49,43.53,43.44,43.51,62394.0,43.49,43.53,43.44,43.51,62394.0
2022-02-11 11:50:00,43.5,43.55,43.46,43.54,59033.0,43.5,43.55,43.46,43.54,59033.0
2022-02-11 11:55:00,43.54,43.62,43.53,43.58,25198.0,43.54,43.62,43.53,43.58,25198.0
2022-02-11 12:00:00,43.58,43.64,43.55,43.62,39135.0,43.58,43.64,43.55,43.62,39135.0
2022-02-11 12:05:00,43.61,43.63,43.56,43.62,34036.0,43.61,43.63,43.56,43.62,34036.0
2022-02-11 12:10:00,43.6,43.67,43.58,43.64,26302.0,43.6,43.67,43.58,43.64,26302.0
2022-02-11 12:15:00,43.63,43.66,43.6,43.61,31684.0,43.63,43.66,43.6,43.61,31684.0
2022-02-11 12:20:00,43.61,43.63,43.59,43.61,17430.0,43.61,43.63,43.59,43.61,17430.0
2022-02-11 12:25:00,43.61,43.65,43.59,43.65,24131.0,43.61,43.65,43.59,43.65,24131.0
2022-02-11 12:30:00,43.64,43.68,43.62,43.67,23218.0,43.64,43.68,43.62,43.67,23218.0
2022-02-11 12:35:00,43.67,43.67,43.62,43.63,17455.0,43.67,43.67,43.62,43.63,17455.0
2022-02-11 12:40:00,43.62,43.65,43.59,43.6,24565.0,43.62,43.65,43.59,43.6,24565.0
2022-02-11 12:45:00,43.61,43.62,43.56,43.58,22610.0,43.61,43.62,43.56,43.58,22610.0
2022-02-11 12:50:00,43.58,43.59,43.51,43.52,15681.0,43.58,43.59,43.51,43.52,15681.0
2022-02-11 12:55:00,43.52,43.57,43.52,43.57,24980.0,43.52,43.57,43.52,43.57,24980.0
2022-02-11 13:00:00,43.56,43.56,43.51,43.54,21653.0,43.56,43.56,43.51,43.54,21653.0
2022-02-11 13:05:00,43.53,43.65,43.52,43.65,23783.0,43.53,43.65,43.52,43.65,23783.0
2022-02-11 13:10:00,43.64,43.64,43.59,43.6,25160.0,43.64,43.64,43.59,43.6,25160.0
2022-02-11 13:15:00,43.59,43.61,43.56,43.6,23428.0,43.59,43.61,43.56,43.6,23428.0
2022-02-11 13:20:00,43.6,43.63,43.59,43.59,29563.0,43.6,43.63,43.59,43.59,29563.0
2022-02-11 13:25:00,43.59,43.6,43.51,43.52,26710.0,43.59,43.6,43.51,43.52,26710.0
2022-02-11 13:30:00,43.51,43.52,43.41,43.43,59344.0,43.51,43.52,43.41,43.43,59344.0
2022-02-11 13:35:00,43.42,43.42,43.1,43.1,120097.0,43.42,43.42,43.1,43.1,120097.0
2022-02-11 13:40:00,43.12,43.2,43.08,43.09,66191.0,43.12,43.2,43.08,43.09,66191.0
2022-02-11 13:45:00,43.09,43.09,42.95,43.0,139339.0,43.09,43.09,42.95,43.0,139339.0
2022-02-11 13:50:00,43.01,43.1,42.92,43.09,42149.0,43.01,43.1,42.92,43.09,42149.0
2022-02-11 13:55:00,43.09,43.11,43.04,43.07,48279.0,43.09,43.11,43.04,43.07,48279.0
2022-02-11 14:00:00,43.06,43.14,42.9,43.01,83401.0,43.06,43.14,42.9,43.01,83401.0
2022-02-11 14:05:00,43.02,43.16,42.96,43.09,38051.0,43.02,43.16,42.96,43.09,38051.0
2022-02-11 14:10:00,43.09,43.18,43.07,43.16,29137.0,43.09,43.18,43.07,43.16,29137.0
2022-02-11 14:15:00,43.17,43.29,43.16,43.24,49379.0,43.17,43.29,43.16,43.24,49379.0
2022-02-11 14:20:00,43.23,43.3,43.21,43.23,55052.0,43.23,43.3,43.21,43.23,55052.0
2022-02-11 14:25:00,43.21,43.24,43.06,43.06,50091.0,43.21,43.24,43.06,43.06,50091.0
2022-02-11 14:30:00,43.08,43.31,43.06,43.29,76226.0,43.08,43.31,43.06,43.29,76226.0
2022-02-11 14:35:00,43.3,43.3,43.21,43.23,47530.0,43.3,43.3,43.21,43.23,47530.0
2022-02-11 14:40:00,43.23,43.24,43.13,43.13,41093.0,43.23,43.24,43.13,43.13,41093.0
2022-02-11 14:45:00,43.15,43.16,43.02,43.06,63837.0,43.15,43.16,43.02,43.06,63837.0
2022-02-11 14:50:00,43.05,43.05,42.96,43.05,40973.0,43.05,43.05,42.96,43.05,40973.0
2022-02-11 14:55:00,43.05,43.16,43.04,43.14,34541.0,43.05,43.16,43.04,43.14,34541.0
2022-02-11 15:00:00,43.14,43.3,43.13,43.26,45286.0,43.14,43.3,43.13,43.26,45286.0
2022-02-11 15:05:00,43.26,43.28,43.09,43.12,77132.0,43.26,43.28,43.09,43.12,77132.0
2022-02-11 15:10:00,43.12,43.16,43.06,43.07,34962.0,43.12,43.16,43.06,43.07,34962.0
2022-02-11 15:15:00,43.07,43.19,43.03,43.04,59075.0,43.07,43.19,43.03,43.04,59075.0
2022-02-11 15:20:00,43.04,43.1,42.99,43.04,41888.0,43.04,43.1,42.99,43.04,41888.0
2022-02-11 15:25:00,43.04,43.13,43.02,43.12,52096.0,43.04,43.13,43.02,43.12,52096.0
2022-02-11 15:30:00,43.11,43.16,42.99,43.14,74808.0,43.11,43.16,42.99,43.14,74808.0
2022-02-11 15:35:00,43.14,43.16,43.06,43.09,57450.0,43.14,43.16,43.06,43.09,57450.0
2022-02-11 15:40:00,43.08,43.12,42.97,43.09,102210.0,43.08,43.12,42.97,43.09,102210.0
2022-02-11 15:45:00,43.08,43.26,43.08,43.25,129698.0,43.08,43.26,43.08,43.25,129698.0
2022-02-11 15:50:00,43.27,43.28,43.13,43.14,160956.0,43.27,43.28,43.13,43.14,160956.0
2022-02-11 15:55:00,43.15,43.28,43.09,43.11,341670.0,43.15,43.28,43.09,43.11,341670.0
2022-02-14 09:30:00,43.0,43.23,42.76,42.84,153272.0,43.0,43.23,42.76,42.84,153272.0
2022-02-14 09:35:00,42.85,43.05,42.82,43.0,81098.0,42.85,43.05,42.82,43.0,81098.0
2022-02-14 09:40:00,43.0,43.1,42.96,43.01,120515.0,43.0,43.1,42.96,43.01,120515.0
2022-02-14 09:45:00,43.01,43.01,42.82,42.89,218596.0,43.01,43.01,42.82,42.89,218596.0
2022-02-14 09:50:00,42.89,43.01,42.87,43.0,87330.0,42.89,43.01,42.87,43.0,87330.0
2022-02-14 09:55:00,43.01,43.01,42.75,42.82,140300.0,43.01,43.01,42.75,42.82,140300.0
2022-02-14 10:00:00,42.83,42.83,42.53,42.55,72322.0,42.83,42.83,42.53,42.55,72322.0
2022-02-14 10:05:00,42.56,42.68,42.51,42.66,69220.0,42.56,42.68,42.51,42.66,69220.0
2022-02-14 10:10:00,42.65,42.85,42.64,42.78,112410.0,42.65,42.85,42.64,42.78,112410.0
2022-02-14 10:15:00,42.79,42.79,42.57,42.63,59451.0,42.79,42.79,42.57,42.63,59451.0
2022-02-14 10:20:00,42.61,42.79,42.59,42.75,69688.0,42.61,42.79,42.59,42.75,69688.0
2022-02-14 10:25:00,42.74,42.74,42.65,42.68,45844.0,42.74,42.74,42.65,42.68,45844.0
2022-02-14 10:30:00,42.68,42.73,42.51,42.55,54194.0,42.68,42.73,42.51,42.55,54194.0
2022-02-14 10:35:00,42.55,42.64,42.54,42.61,46122.0,42.55,42.64,42.54,42.61,46122.0
2022-02-14 10:40:00,42.61,42.72,42.59,42.68,52213.0,42.61,42.72,42.59,42.68,52213.0
2022-02-14 10:45:00,42.68,42.73,42.66,42.71,111971.0,42.68,42.73,42.66,42.71,111971.0
2022-02-14 10:50:00,42.73,42.86,42.72,42.73,66021.0,42.73,42.86,42.72,42.73,66021.0
2022-02-14 10:55:00,42.72,42.75,42.62,42.62,34201.0,42.72,42.75,42.62,42.62,34201.0
2022-02-14 11:00:00,42.63,42.65,42.54,42.65,65343.0,42.63,42.65,42.54,42.65,65343.0
2022-02-14 11:05:00,42.63,42.64,42.57,42.6,37762.0,42.63,42.64,42.57,42.6,37762.0
2022-02-14 11:10:00,42.61,42.63,42.59,42.6,20046.0,42.61,42.63,42.59,42.6,20046.0
2022-02-14 11:15:00,42.6,42.66,42.56,42.65,43191.0,42.6,42.66,42.56,42.65,43191.0
2022-02-14 11:20:00,42.64,42.67,42.59,42.66,36204.0,42.64,42.67,42.59,42.66,36204.0
2022-02-14 11:25:00,42.67,42.77,42.66,42.75,62055.0,42.67,42.77,42.66,42.75,62055.0
2022-02-14 11:30:00,42.75,42.81,42.7,42.79,154335.0,42.75,42.81,42.7,42.79,154335.0
2022-02-14 11:35:00,42.79,42.88,42.78,42.82,65451.0,42.79,42.88,42.78,42.82,65451.0
2022-02-14 11:40:00,42.83,42.87,42.81,42.82,49036.0,42.83,42.87,42.81,42.82,49036.0
2022-02-14 11:45:00,42.82,42.85,42.8,42.84,34233.0,42.82,42.85,42.8,42.84,34233.0
2022-02-14 11:50:00,42.85,42.87,42.74,42.74,28327.0,42.85,42.87,42.74,42.74,28327.0
2022-02-14 11:55:00,42.75,42.82,42.74,42.82,36467.0,42.75,42.82,42.74,42.82,36467.0
2022-02-14 12:00:00,42.81,42.87,42.79,42.82,43426.0,42.81,42.87,42.79,42.82,43426.0
2022-02-14 12:05:00,42.81,42.81,42.73,42.74,25056.0,42.81,42.81,42.73,42.74,25056.0
2022-02-14 12:10:00,42.74,42.75,42.7,42.73,23599.0,42.74,42.75,42.7,42.73,23599.0
2022-02-14 12:15:00,42.74,42.77,42.73,42.76,23948.0,42.74,42.77,42.73,42.76,23948.0
2022-02-14 12:20:00,42.76,42.82,42.75,42.82,33224.0,42.76,42.82,42.75,42.82,33224.0
2022-02-14 12:25:00,42.82,42.86,42.81,42.84,31188.0,42.82,42.86,42.81,42.84,31188.0
2022-02-14 12:30:00,42.84,42.9,42.83,42.87,19939.0,42.84,42.9,42.83,42.87,19939.0
2022-02-14 12:35:00,42.88,42.88,42.8,42.86,45833.0,42.88,42.88,42.8,42.86,45833.0
2022-02-14 12:40:00,42.86,43.0,42.86,42.99,28283.0,42.86,43.0,42.86,42.99,28283.0
2022-02-14 12:45:00,42.98,42.98,42.92,42.94,49771.0,42.98,42.98,42.92,42.94,49771.0
2022-02-14 12:50:00,42.94,42.95,42.92,42.95,27663.0,42.94,42.95,42.92,42.95,27663.0
2022-02-14 12:55:00,42.94,42.96,42.92,42.94,24731.0,42.94,42.96,42.92,42.94,24731.0
2022-02-14 13:00:00,42.95,42.96,42.9,42.91,21245.0,42.95,42.96,42.9,42.91,21245.0
2022-02-14 13:05:00,42.91,42.95,42.89,42.9,26955.0,42.91,42.95,42.89,42.9,26955.0
2022-02-14 13:10:00,42.9,42.93,42.89,42.89,20981.0,42.9,42.93,42.89,42.89,20981.0
2022-02-14 13:15:00,42.88,42.91,42.87,42.9,22028.0,42.88,42.91,42.87,42.9,22028.0
2022-02-14 13:20:00,42.89,42.9,42.81,42.84,28255.0,42.89,42.9,42.81,42.84,28255.0
2022-02-14 13:25:00,42.83,42.84,42.82,42.83,22838.0,42.83,42.84,42.82,42.83,22838.0
2022-02-14 13:30:00,42.82,42.83,42.73,42.77,37353.0,42.82,42.83,42.73,42.77,37353.0
2022-02-14 13:35:00,42.76,42.82,42.75,42.8,23180.0,42.76,42.82,42.75,42.8,23180.0
2022-02-14 13:40:00,42.79,42.8,42.77,42.77,33744.0,42.79,42.8,42.77,42.77,33744.0
2022-02-14 13:45:00,42.77,42.77,42.68,42.69,57276.0,42.77,42.77,42.68,42.69,57276.0
2022-02-14 13:50:00,42.69,42.69,42.55,42.56,80954.0,42.69,42.69,42.55,42.56,80954.0
2022-02-14 13:55:00,42.57,42.58,42.5,42.51,36847.0,42.57,42.58,42.5,42.51,36847.0
2022-02-14 14:00:00,42.5,42.54,42.47,42.47,56126.0,42.5,42.54,42.47,42.47,56126.0
2022-02-14 14:05:00,42.47,42.5,42.44,42.48,49318.0,42.47,42.5,42.44,42.48,49318.0
2022-02-14 14:10:00,42.47,42.55,42.44,42.52,50428.0,42.47,42.55,42.44,42.52,50428.0
2022-02-14 14:15:00,42.52,42.57,42.47,42.56,38896.0,42.52,42.57,42.47,42.56,38896.0
2022-02-14 14:20:00,42.56,42.6,42.53,42.53,42599.0,42.56,42.6,42.53,42.53,42599.0
2022-02-14 14:25:00,42.52,42.83,42.52,42.71,120061.0,42.52,42.83,42.52,42.71,120061.0
2022-02-14 14:30:00,42.7,42.73,42.58,42.69,61341.0,42.7,42.73,42.58,42.69,61341.0
2022-02-14 14:35:00,42.69,42.72,42.66,42.7,42257.0,42.69,42.72,42.66,42.7,42257.0
2022-02-14 14:40:00,42.69,42.74,42.64,42.65,38480.0,42.69,42.74,42.64,42.65,38480.0
2022-02-14 14:45:00,42.65,42.68,42.59,42.63,41426.0,42.65,42.68,42.59,42.63,41426.0
2022-02-14 14:50:00,42.63,42.79,42.62,42.71,30152.0,42.63,42.79,42.62,42.71,30152.0
2022-02-14 14:55:00,42.72,42.74,42.67,42.72,38098.0,42.72,42.74,42.67,42.72,38098.0
2022-02-14 15:00:00,42.72,42.74,42.67,42.71,48186.0,42.72,42.74,42.67,42.71,48186.0
2022-02-14 15:05:00,42.71,42.81,42.6,42.77,81585.0,42.71,42.81,42.6,42.77,81585.0
2022-02-14 15:10:00,42.77,42.82,42.71,42.8,44401.0,42.77,42.82,42.71,42.8,44401.0
2022-02-14 15:15:00,42.8,42.82,42.75,42.8,83752.0,42.8,42.82,42.75,42.8,83752.0
2022-02-14 15:20:00,42.8,42.94,42.75,42.91,109015.0,42.8,42.94,42.75,42.91,109015.0
2022-02-14 15:25:00,42.92,42.93,42.82,42.85,97366.0,42.92,42.93,42.82,42.85,97366.0
2022-02-14 15:30:00,42.84,42.93,42.82,42.89,94412.0,42.84,42.93,42.82,42.89,94412.0
2022-02-14 15:35:00,42.91,42.92,42.84,42.85,72355.0,42.91,42.92,42.84,42.85,72355.0
2022-02-14 15:40:00,42.86,42.89,42.81,42.88,124671.0,42.86,42.89,42.81,42.88,124671.0
2022-02-14 15:45:00,42.88,42.95,42.8,42.9,164169.0,42.88,42.95,42.8,42.9,164169.0
2022-02-14 15:50:00,42.9,42.9,42.75,42.79,317065.0,42.9,42.9,42.75,42.79,317065.0
2022-02-14 15:55:00,42.78,42.85,42.7,42.73,494544.0,42.78,42.85,42.7,42.73,494544.0
2022-02-15 09:30:00,43.38,43.61,43.28,43.49,141749.0,43.38,43.61,43.28,43.49,141749.0
2022-02-15 09:35:00,43.49,43.57,43.37,43.55,141527.0,43.49,43.57,43.37,43.55,141527.0
2022-02-15 09:40:00,43.57,43.63,43.53,43.53,65395.0,43.57,43.63,43.53,43.53,65395.0
2022-02-15 09:45:00,43.54,43.63,43.39,43.4,94283.0,43.54,43.63,43.39,43.4,94283.0
2022-02-15 09:50:00,43.39,43.47,43.35,43.44,43722.0,43.39,43.47,43.35,43.44,43722.0
2022-02-15 09:55:00,43.44,43.46,43.29,43.3,107381.0,43.44,43.46,43.29,43.3,107381.0
2022-02-15 10:00:00,43.31,43.52,43.31,43.45,262656.0,43.31,43.52,43.31,43.45,262656.0
2022-02-15 10:05:00,43.43,43.53,43.43,43.5,240755.0,43.43,43.53,43.43,43.5,240755.0
2022-02-15 10:10:00,43.5,43.53,43.44,43.52,176025.0,43.5,43.53,43.44,43.52,176025.0
2022-02-15 10:15:00,43.52,43.64,43.52,43.57,50114.0,43.52,43.64,43.52,43.57,50114.0
2022-02-15 10:20:00,43.57,43.74,43.56,43.69,47730.0,43.57,43.74,43.56,43.69,47730.0
2022-02-15 10:25:00,43.69,43.76,43.66,43.73,36409.0,43.69,43.76,43.66,43.73,36409.0
2022-02-15 10:30:00,43.73,43.77,43.72,43.74,57747.0,43.73,43.77,43.72,43.74,57747.0
2022-02-15 10:35:00,43.75,43.76,43.7,43.76,66905.0,43.75,43.76,43.7,43.76,66905.0
2022-02-15 10:40:00,43.76,43.86,43.75,43.85,52867.0,43.76,43.86,43.75,43.85,52867.0
2022-02-15 10:45:00,43.86,43.92,43.85,43.89,38886.0,43.86,43.92,43.85,43.89,38886.0
2022-02-15 10:50:00,43.89,43.89,43.83,43.84,38806.0,43.89,43.89,43.83,43.84,38806.0
2022-02-15 10:55:00,43.84,43.86,43.78,43.78,47668.0,43.84,43.86,43.78,43.78,47668.0
2022-02-15 11:00:00,43.79,43.84,43.78,43.82,30459.0,43.79,43.84,43.78,43.82,30459.0
2022-02-15 11:05:00,43.83,43.87,43.77,43.85,40951.0,43.83,43.87,43.77,43.85,40951.0
2022-02-15 11:10:00,43.84,43.84,43.71,43.74,39891.0,43.84,43.84,43.71,43.74,39891.0
2022-02-15 11:15:00,43.74,43.77,43.68,43.71,34401.0,43.74,43.77,43.68,43.71,34401.0
2022-02-15 11:20:00,43.7,43.75,43.7,43.73,24092.0,43.7,43.75,43.7,43.73,24092.0
2022-02-15 11:25:00,43.72,43.73,43.63,43.68,112757.0,43.72,43.73,43.63,43.68,112757.0
2022-02-15 11:30:00,43.68,43.83,43.68,43.81,61998.0,43.68,43.83,43.68,43.81,61998.0
2022-02-15 11:35:00,43.8,43.83,43.79,43.8,20957.0,43.8,43.83,43.79,43.8,20957.0
2022-02-15 11:40:00,43.8,43.84,43.79,43.83,117082.0,43.8,43.84,43.79,43.83,117082.0
2022-02-15 11:45:00,43.83,43.86,43.82,43.86,28315.0,43.83,43.86,43.82,43.86,28315.0
2022-02-15 11:50:00,43.87,43.88,43.85,43.88,24439.0,43.87,43.88,43.85,43.88,24439.0
2022-02-15 11:55:00,43.88,44.01,43.87,43.98,114648.0,43.88,44.01,43.87,43.98,114648.0
2022-02-15 12:00:00,44.0,44.0,43.86,43.9,40859.0,44.0,44.0,43.86,43.9,40859.0
2022-02-15 12:05:00,43.89,43.92,43.87,43.89,36840.0,43.89,43.92,43.87,43.89,36840.0
2022-02-15 12:10:00,43.9,43.91,43.84,43.84,31520.0,43.9,43.91,43.84,43.84,31520.0
2022-02-15 12:15:00,43.84,43.84,43.78,43.83,45341.0,43.84,43.84,43.78,43.83,45341.0
2022-02-15 12:20:00,43.83,43.83,43.79,43.79,21496.0,43.83,43.83,43.79,43.79,21496.0
2022-02-15 12:25:00,43.8,43.83,43.79,43.8,23343.0,43.8,43.83,43.79,43.8,23343.0
2022-02-15 12:30:00,43.8,43.86,43.78,43.79,37030.0,43.8,43.86,43.78,43.79,37030.0
2022-02-15 12:35:00,43.8,43.85,43.8,43.84,43921.0,43.8,43.85,43.8,43.84,43921.0
2022-02-15 12:40:00,43.85,43.86,43.79,43.82,41095.0,43.85,43.86,43.79,43.82,41095.0
2022-02-15 12:45:00,43.81,43.82,43.71,43.73,60242.0,43.81,43.82,43.71,43.73,60242.0
2022-02-15 12:50:00,43.73,43.81,43.73,43.8,21370.0,43.73,43.81,43.73,43.8,21370.0
2022-02-15 12:55:00,43.8,43.83,43.77,43.82,33081.0,43.8,43.83,43.77,43.82,33081.0
2022-02-15 13:00:00,43.82,43.91,43.81,43.9,30292.0,43.82,43.91,43.81,43.9,30292.0
2022-02-15 13:05:00,43.89,43.94,43.89,43.93,27069.0,43.89,43.94,43.89,43.93,27069.0
2022-02-15 13:10:00,43.92,43.94,43.89,43.94,48457.0,43.92,43.94,43.89,43.94,48457.0
2022-02-15 13:15:00,43.94,43.94,43.87,43.88,68588.0,43.94,43.94,43.87,43.88,68588.0
2022-02-15 13:20:00,43.88,43.93,43.88,43.93,32976.0,43.88,43.93,43.88,43.93,32976.0
2022-02-15 13:25:00,43.93,43.99,43.92,43.99,37167.0,43.93,43.99,43.92,43.99,37167.0
2022-02-15 13:30:00,43.98,44.0,43.94,43.96,34852.0,43.98,44.0,43.94,43.96,34852.0
2022-02-15 13:35:00,43.96,43.97,43.91,43.94,43843.0,43.96,43.97,43.91,43.94,43843.0
2022-02-15 13:40:00,43.94,43.97,43.93,43.95,33925.0,43.94,43.97,43.93,43.95,33925.0
2022-02-15 13:45:00,43.95,43.98,43.94,43.98,40961.0,43.95,43.98,43.94,43.98,40961.0
2022-02-15 13:50:00,43.98,43.99,43.97,43.97,33223.0,43.98,43.99,43.97,43.97,33223.0
2022-02-15 13:55:00,43.98,44.0,43.97,43.99,41388.0,43.98,44.0,43.97,43.99,41388.0
2022-02-15 14:00:00,43.99,44.0,43.96,43.97,30798.0,43.99,44.0,43.96,43.97,30798.0
2022-02-15 14:05:00,43.96,43.96,43.87,43.89,32986.0,43.96,43.96,43.87,43.89,32986.0
2022-02-15 14:10:00,43.89,43.92,43.87,43.88,38775.0,43.89,43.92,43.87,43.88,38775.0
2022-02-15 14:15:00,43.88,43.94,43.88,43.94,27175.0,43.88,43.94,43.88,43.94,27175.0
2022-02-15 14:20:00,43.94,43.96,43.91,43.91,33841.0,43.94,43.96,43.91,43.91,33841.0
2022-02-15 14:25:00,43.91,43.93,43.88,43.88,122769.0,43.91,43.93,43.88,43.88,122769.0
2022-02-15 14:30:00,43.88,43.91,43.86,43.89,44308.0,43.88,43.91,43.86,43.89,44308.0
2022-02-15 14:35:00,43.89,43.92,43.88,43.91,25839.0,43.89,43.92,43.88,43.91,25839.0
2022-02-15 14:40:00,43.91,43.92,43.85,43.92,41795.0,43.91,43.92,43.85,43.92,41795.0
2022-02-15 14:45:00,43.92,43.93,43.87,43.89,31074.0,43.92,43.93,43.87,43.89,31074.0
2022-02-15 14:50:00,43.89,43.9,43.86,43.89,30432.0,43.89,43.9,43.86,43.89,30432.0
2022-02-15 14:55:00,43.89,43.9,43.87,43.9,42909.0,43.89,43.9,43.87,43.9,42909.0
2022-02-15 15:00:00,43.9,43.94,43.89,43.94,52170.0,43.9,43.94,43.89,43.94,52170.0
2022-02-15 15:05:00,43.94,43.96,43.83,43.84,77177.0,43.94,43.96,43.83,43.84,77177.0
2022-02-15 15:10:00,43.83,43.84,43.78,43.8,81891.0,43.83,43.84,43.78,43.8,81891.0
2022-02-15 15:15:00,43.8,43.84,43.78,43.83,57970.0,43.8,43.84,43.78,43.83,57970.0
2022-02-15 15:20:00,43.84,43.86,43.82,43.84,49072.0,43.84,43.86,43.82,43.84,49072.0
2022-02-15 15:25:00,43.84,43.88,43.83,43.88,42761.0,43.84,43.88,43.83,43.88,42761.0
2022-02-15 15:30:00,43.88,43.88,43.75,43.76,94115.0,43.88,43.88,43.75,43.76,94115.0
2022-02-15 15:35:00,43.76,43.81,43.74,43.75,93719.0,43.76,43.81,43.74,43.75,93719.0
2022-02-15 15:40:00,43.74,43.82,43.71,43.81,103044.0,43.74,43.82,43.71,43.81,103044.0
2022-02-15 15:45:00,43.82,43.84,43.75,43.84,164122.0,43.82,43.84,43.75,43.84,164122.0
2022-02-15 15:50:00,43.84,43.97,43.83,43.89,300770.0,43.84,43.97,43.83,43.89,300770.0
2022-02-15 15:55:00,43.89,44.01,43.88,44.01,504506.0,43.89,44.01,43.88,44.01,504506.0
2022-02-16 09:30:00,43.81,43.85,43.62,43.74,93074.0,43.81,43.85,43.62,43.74,93074.0
2022-02-16 09:35:00,43.76,43.85,43.69,43.74,99844.0,43.76,43.85,43.69,43.74,99844.0
2022-02-16 09:40:00,43.74,43.75,43.54,43.55,72067.0,43.74,43.75,43.54,43.55,72067.0
2022-02-16 09:45:00,43.55,43.61,43.49,43.59,70200.0,43.55,43.61,43.49,43.59,70200.0
2022-02-16 09:50:00,43.6,43.61,43.49,43.51,71944.0,43.6,43.61,43.49,43.51,71944.0
2022-02-16 09:55:00,43.52,43.58,43.48,43.52,44183.0,43.52,43.58,43.48,43.52,44183.0
2022-02-16 10:00:00,43.51,43.54,43.42,43.42,70369.0,43.51,43.54,43.42,43.42,70369.0
2022-02-16 10:05:00,43.42,43.42,43.24,43.26,46695.0,43.42,43.42,43.24,43.26,46695.0
2022-02-16 10:10:00,43.27,43.36,43.27,43.3,44627.0,43.27,43.36,43.27,43.3,44627.0
2022-02-16 10:15:00,43.31,43.33,43.25,43.27,26166.0,43.31,43.33,43.25,43.27,26166.0
2022-02-16 10:20:00,43.27,43.34,43.23,43.32,24333.0,43.27,43.34,43.23,43.32,24333.0
2022-02-16 10:25:00,43.33,43.41,43.31,43.4,49589.0,43.33,43.41,43.31,43.4,49589.0
2022-02-16 10:30:00,43.39,43.43,43.37,43.41,30426.0,43.39,43.43,43.37,43.41,30426.0
2022-02-16 10:35:00,43.41,43.44,43.4,43.44,53708.0,43.41,43.44,43.4,43.44,53708.0
2022-02-16 10:40:00,43.43,43.44,43.37,43.43,34580.0,43.43,43.44,43.37,43.43,34580.0
2022-02-16 10:45:00,43.44,43.47,43.42,43.44,30792.0,43.44,43.47,43.42,43.44,30792.0
2022-02-16 10:50:00,43.45,43.48,43.43,43.46,22109.0,43.45,43.48,43.43,43.46,22109.0
2022-02-16 10:55:00,43.47,43.48,43.41,43.41,35152.0,43.47,43.48,43.41,43.41,35152.0
2022-02-16 11:00:00,43.42,43.47,43.42,43.46,22284.0,43.42,43.47,43.42,43.46,22284.0
2022-02-16 11:05:00,43.45,43.5,43.4,43.48,36377.0,43.45,43.5,43.4,43.48,36377.0
2022-02-16 11:10:00,43.49,43.5,43.45,43.49,21900.0,43.49,43.5,43.45,43.49,21900.0
2022-02-16 11:15:00,43.49,43.51,43.44,43.45,23259.0,43.49,43.51,43.44,43.45,23259.0
2022-02-16 11:20:00,43.45,43.47,43.43,43.47,24280.0,43.45,43.47,43.43,43.47,24280.0
2022-02-16 11:25:00,43.46,43.48,43.45,43.47,20547.0,43.46,43.48,43.45,43.47,20547.0
2022-02-16 11:30:00,43.46,43.47,43.43,43.47,91830.0,43.46,43.47,43.43,43.47,91830.0
2022-02-16 11:35:00,43.47,43.51,43.45,43.45,19408.0,43.47,43.51,43.45,43.45,19408.0
2022-02-16 11:40:00,43.46,43.49,43.44,43.46,20575.0,43.46,43.49,43.44,43.46,20575.0
2022-02-16 11:45:00,43.46,43.48,43.44,43.46,22149.0,43.46,43.48,43.44,43.46,22149.0
2022-02-16 11:50:00,43.46,43.49,43.41,43.41,13681.0,43.46,43.49,43.41,43.41,13681.0
2022-02-16 11:55:00,43.41,43.44,43.39,43.41,13620.0,43.41,43.44,43.39,43.41,13620.0
2022-02-16 12:00:00,43.41,43.48,43.4,43.48,27796.0,43.41,43.48,43.4,43.48,27796.0
2022-02-16 12:05:00,43.47,43.53,43.46,43.51,19799.0,43.47,43.53,43.46,43.51,19799.0
2022-02-16 12:10:00,43.51,43.54,43.49,43.51,26087.0,43.51,43.54,43.49,43.51,26087.0
2022-02-16 12:15:00,43.51,43.55,43.5,43.52,20078.0,43.51,43.55,43.5,43.52,20078.0
2022-02-16 12:20:00,43.53,43.56,43.53,43.55,11623.0,43.53,43.56,43.53,43.55,11623.0
2022-02-16 12:25:00,43.55,43.57,43.54,43.55,9493.0,43.55,43.57,43.54,43.55,9493.0
2022-02-16 12:30:00,43.54,43.54,43.43,43.44,16640.0,43.54,43.54,43.43,43.44,16640.0
2022-02-16 12:35:00,43.44,43.5,43.44,43.5,23345.0,43.44,43.5,43.44,43.5,23345.0
2022-02-16 12:40:00,43.51,43.55,43.5,43.53,30283.0,43.51,43.55,43.5,43.53,30283.0
2022-02-16 12:45:00,43.53,43.54,43.51,43.54,11156.0,43.53,43.54,43.51,43.54,11156.0
2022-02-16 12:50:00,43.54,43.59,43.5,43.58,25271.0,43.54,43.59,43.5,43.58,25271.0
2022-02-16 12:55:00,43.58,43.62,43.58,43.62,10918.0,43.58,43.62,43.58,43.62,10918.0
2022-02-16 13:00:00,43.61,43.62,43.56,43.57,17110.0,43.61,43.62,43.56,43.57,17110.0
2022-02-16 13:05:00,43.57,43.61,43.56,43.59,18410.0,43.57,43.61,43.56,43.59,18410.0
2022-02-16 13:10:00,43.58,43.58,43.56,43.58,15673.0,43.58,43.58,43.56,43.58,15673.0
2022-02-16 13:15:00,43.58,43.59,43.55,43.57,24625.0,43.58,43.59,43.55,43.57,24625.0
2022-02-16 13:20:00,43.57,43.63,43.56,43.61,33511.0,43.57,43.63,43.56,43.61,33511.0
2022-02-16 13:25:00,43.62,43.63,43.6,43.62,11149.0,43.62,43.63,43.6,43.62,11149.0
2022-02-16 13:30:00,43.62,43.64,43.59,43.61,30855.0,43.62,43.64,43.59,43.61,30855.0
2022-02-16 13:35:00,43.62,43.65,43.61,43.63,22060.0,43.62,43.65,43.61,43.63,22060.0
2022-02-16 13:40:00,43.64,43.64,43.59,43.61,22714.0,43.64,43.64,43.59,43.61,22714.0
2022-02-16 13:45:00,43.62,43.65,43.61,43.62,12376.0,43.62,43.65,43.61,43.62,12376.0
2022-02-16 13:50:00,43.62,43.66,43.62,43.64,15085.0,43.62,43.66,43.62,43.64,15085.0
2022-02-16 13:55:00,43.65,43.66,43.62,43.66,16598.0,43.65,43.66,43.62,43.66,16598.0
2022-02-16 14:00:00,43.66,43.81,43.58,43.73,62556.0,43.66,43.81,43.58,43.73,62556.0
2022-02-16 14:05:00,43.74,43.83,43.69,43.77,25189.0,43.74,43.83,43.69,43.77,25189.0
2022-02-16 14:10:00,43.75,43.77,43.69,43.72,39157.0,43.75,43.77,43.69,43.72,39157.0
2022-02-16 14:15:00,43.73,43.83,43.73,43.81,89474.0,43.73,43.83,43.73,43.81,89474.0
2022-02-16 14:20:00,43.8,43.91,43.8,43.9,38253.0,43.8,43.91,43.8,43.9,38253.0
2022-02-16 14:25:00,43.9,44.01,43.89,43.98,73589.0,43.9,44.01,43.89,43.98,73589.0
2022-02-16 14:30:00,43.97,44.11,43.97,44.0,53299.0,43.97,44.11,43.97,44.0,53299.0
2022-02-16 14:35:00,44.0,44.02,43.96,44.01,31792.0,44.0,44.02,43.96,44.01,31792.0
2022-02-16 14:40:00,44.0,44.01,43.93,43.96,28912.0,44.0,44.01,43.93,43.96,28912.0
2022-02-16 14:45:00,43.96,43.99,43.91,43.97,50242.0,43.96,43.99,43.91,43.97,50242.0
2022-02-16 14:50:00,43.98,44.02,43.95,43.98,36206.0,43.98,44.02,43.95,43.98,36206.0
2022-02-16 14:55:00,43.98,44.05,43.98,44.04,26544.0,43.98,44.05,43.98,44.04,26544.0
2022-02-16 15:00:00,44.05,44.16,44.04,44.15,58390.0,44.05,44.16,44.04,44.15,58390.0
2022-02-16 15:05:00,44.15,44.21,44.13,44.18,57016.0,44.15,44.21,44.13,44.18,57016.0
2022-02-16 15:10:00,44.18,44.19,44.11,44.13,57388.0,44.18,44.19,44.11,44.13,57388.0
2022-02-16 15:15:00,44.13,44.18,44.11,44.18,82089.0,44.13,44.18,44.11,44.18,82089.0
2022-02-16 15:20:00,44.19,44.21,44.15,44.21,56504.0,44.19,44.21,44.15,44.21,56504.0
2022-02-16 15:25:00,44.21,44.25,44.18,44.23,46631.0,44.21,44.25,44.18,44.23,46631.0
2022-02-16 15:30:00,44.22,44.23,44.17,44.2,46785.0,44.22,44.23,44.17,44.2,46785.0
2022-02-16 15:35:00,44.2,44.26,44.18,44.21,91798.0,44.2,44.26,44.18,44.21,91798.0
2022-02-16 15:40:00,44.19,44.2,44.14,44.16,87327.0,44.19,44.2,44.14,44.16,87327.0
2022-02-16 15:45:00,44.16,44.23,44.13,44.18,104908.0,44.16,44.23,44.13,44.18,104908.0
2022-02-16 15:50:00,44.18,44.24,44.16,44.19,195079.0,44.18,44.24,44.16,44.19,195079.0
2022-02-16 15:55:00,44.18,44.2,44.14,44.2,391033.0,44.18,44.2,44.14,44.2,391033.0
2022-02-17 09:30:00,43.8,44.04,43.79,43.81,172670.0,43.8,44.04,43.79,43.81,172670.0
2022-02-17 09:35:00,43.83,43.88,43.74,43.87,345474.0,43.83,43.88,43.74,43.87,345474.0
2022-02-17 09:40:00,43.88,43.91,43.72,43.77,137264.0,43.88,43.91,43.72,43.77,137264.0
2022-02-17 09:45:00,43.76,43.8,43.51,43.52,385501.0,43.76,43.8,43.51,43.52,385501.0
2022-02-17 09:50:00,43.53,43.59,43.47,43.5,66779.0,43.53,43.59,43.47,43.5,66779.0
2022-02-17 09:55:00,43.51,43.53,43.22,43.28,66359.0,43.51,43.53,43.22,43.28,66359.0
2022-02-17 10:00:00,43.29,43.53,43.25,43.53,108765.0,43.29,43.53,43.25,43.53,108765.0
2022-02-17 10:05:00,43.52,43.53,43.41,43.48,69205.0,43.52,43.53,43.41,43.48,69205.0
2022-02-17 10:10:00,43.47,43.55,43.42,43.55,93087.0,43.47,43.55,43.42,43.55,93087.0
2022-02-17 10:15:00,43.54,43.59,43.49,43.5,40689.0,43.54,43.59,43.49,43.5,40689.0
2022-02-17 10:20:00,43.49,43.5,43.37,43.41,60254.0,43.49,43.5,43.37,43.41,60254.0
2022-02-17 10:25:00,43.4,43.48,43.4,43.45,50403.0,43.4,43.48,43.4,43.45,50403.0
2022-02-17 10:30:00,43.45,43.51,43.44,43.49,26608.0,43.45,43.51,43.44,43.49,26608.0
2022-02-17 10:35:00,43.49,43.49,43.44,43.49,18087.0,43.49,43.49,43.44,43.49,18087.0
2022-02-17 10:40:00,43.48,43.5,43.46,43.47,17759.0,43.48,43.5,43.46,43.47,17759.0
2022-02-17 10:45:00,43.46,43.53,43.38,43.41,67473.0,43.46,43.53,43.38,43.41,67473.0
2022-02-17 10:50:00,43.42,43.51,43.4,43.45,28078.0,43.42,43.51,43.4,43.45,28078.0
2022-02-17 10:55:00,43.45,43.52,43.45,43.48,51114.0,43.45,43.52,43.45,43.48,51114.0
2022-02-17 11:00:00,43.49,43.5,43.45,43.47,43155.0,43.49,43.5,43.45,43.47,43155.0
2022-02-17 11:05:00,43.47,43.59,43.47,43.52,32624.0,43.47,43.59,43.47,43.52,32624.0
2022-02-17 11:10:00,43.52,43.52,43.45,43.48,20524.0,43.52,43.52,43.45,43.48,20524.0
2022-02-17 11:15:00,43.48,43.51,43.47,43.5,44138.0,43.48,43.51,43.47,43.5,44138.0
2022-02-17 11:20:00,43.5,43.5,43.42,43.43,31077.0,43.5,43.5,43.42,43.43,31077.0
2022-02-17 11:25:00,43.43,43.5,43.42,43.47,32464.0,43.43,43.5,43.42,43.47,32464.0
2022-02-17 11:30:00,43.47,43.49,43.45,43.47,29345.0,43.47,43.49,43.45,43.47,29345.0
2022-02-17 11:35:00,43.47,43.52,43.47,43.48,21312.0,43.47,43.52,43.47,43.48,21312.0
2022-02-17 11:40:00,43.48,43.5,43.45,43.47,12606.0,43.48,43.5,43.45,43.47,12606.0
2022-02-17 11:45:00,43.46,43.57,43.45,43.56,20416.0,43.46,43.57,43.45,43.56,20416.0
2022-02-17 11:50:00,43.56,43.57,43.51,43.52,17253.0,43.56,43.57,43.51,43.52,17253.0
2022-02-17 11:55:00,43.52,43.53,43.47,43.48,24968.0,43.52,43.53,43.47,43.48,24968.0
2022-02-17 12:00:00,43.47,43.49,43.43,43.48,16925.0,43.47,43.49,43.43,43.48,16925.0
2022-02-17 12:05:00,43.49,43.51,43.45,43.5,29605.0,43.49,43.51,43.45,43.5,29605.0
2022-02-17 12:10:00,43.49,43.51,43.45,43.5,35249.0,43.49,43.51,43.45,43.5,35249.0
2022-02-17 12:15:00,43.5,43.53,43.48,43.5,35366.0,43.5,43.53,43.48,43.5,35366.0
2022-02-17 12:20:00,43.49,43.52,43.49,43.5,19161.0,43.49,43.52,43.49,43.5,19161.0
2022-02-17 12:25:00,43.51,43.51,43.46,43.49,30938.0,43.51,43.51,43.46,43.49,30938.0
2022-02-17 12:30:00,43.48,43.5,43.46,43.48,25993.0,43.48,43.5,43.46,43.48,25993.0
2022-02-17 12:35:00,43.48,43.49,43.46,43.48,22166.0,43.48,43.49,43.46,43.48,22166.0
2022-02-17 12:40:00,43.48,43.54,43.45,43.53,32976.0,43.48,43.54,43.45,43.53,32976.0
2022-02-17 12:45:00,43.53,43.55,43.47,43.48,15475.0,43.53,43.55,43.47,43.48,15475.0
2022-02-17 12:50:00,43.47,43.48,43.45,43.46,13684.0,43.47,43.48,43.45,43.46,13684.0
2022-02-17 12:55:00,43.45,43.47,43.44,43.47,25360.0,43.45,43.47,43.44,43.47,25360.0
2022-02-17 13:00:00,43.47,43.48,43.42,43.44,21520.0,43.47,43.48,43.42,43.44,21520.0
2022-02-17 13:05:00,43.44,43.47,43.43,43.45,14393.0,43.44,43.47,43.43,43.45,14393.0
2022-02-17 13:10:00,43.45,43.45,43.41,43.43,17582.0,43.45,43.45,43.41,43.43,17582.0
2022-02-17 13:15:00,43.44,43.44,43.41,43.44,20989.0,43.44,43.44,43.41,43.44,20989.0
2022-02-17 13:20:00,43.44,43.46,43.42,43.43,18912.0,43.44,43.46,43.42,43.43,18912.0
2022-02-17 13:25:00,43.43,43.45,43.4,43.45,18418.0,43.43,43.45,43.4,43.45,18418.0
2022-02-17 13:30:00,43.45,43.48,43.44,43.48,23626.0,43.45,43.48,43.44,43.48,23626.0
2022-02-17 13:35:00,43.48,43.48,43.43,43.44,12236.0,43.48,43.48,43.43,43.44,12236.0
2022-02-17 13:40:00,43.44,43.45,43.42,43.45,28683.0,43.44,43.45,43.42,43.45,28683.0
2022-02-17 13:45:00,43.45,43.48,43.39,43.4,35037.0,43.45,43.48,43.39,43.4,35037.0
2022-02-17 13:50:00,43.39,43.41,43.38,43.41,19466.0,43.39,43.41,43.38,43.41,19466.0
2022-02-17 13:55:00,43.4,43.41,43.37,43.39,30734.0,43.4,43.41,43.37,43.39,30734.0
2022-02-17 14:00:00,43.39,43.39,43.35,43.39,25087.0,43.39,43.39,43.35,43.39,25087.0
2022-02-17 14:05:00,43.38,43.38,43.29,43.3,42042.0,43.38,43.38,43.29,43.3,42042.0
2022-02-17 14:10:00,43.3,43.3,43.24,43.25,57240.0,43.3,43.3,43.24,43.25,57240.0
2022-02-17 14:15:00,43.25,43.29,43.24,43.27,65279.0,43.25,43.29,43.24,43.27,65279.0
2022-02-17 14:20:00,43.26,43.26,43.18,43.19,42374.0,43.26,43.26,43.18,43.19,42374.0
2022-02-17 14:25:00,43.19,43.19,43.13,43.14,72773.0,43.19,43.19,43.13,43.14,72773.0
2022-02-17 14:30:00,43.14,43.15,43.01,43.03,51201.0,43.14,43.15,43.01,43.03,51201.0
2022-02-17 14:35:00,43.04,43.04,42.88,42.89,100708.0,43.04,43.04,42.88,42.89,100708.0
2022-02-17 14:40:00,42.88,42.92,42.85,42.87,81923.0,42.88,42.92,42.85,42.87,81923.0
2022-02-17 14:45:00,42.87,42.94,42.86,42.94,42971.0,42.87,42.94,42.86,42.94,42971.0
2022-02-17 14:50:00,42.94,42.94,42.82,42.83,82943.0,42.94,42.94,42.82,42.83,82943.0
2022-02-17 14:55:00,42.83,42.9,42.82,42.88,210103.0,42.83,42.9,42.82,42.88,210103.0
2022-02-17 15:00:00,42.88,42.93,42.8,42.8,88055.0,42.88,42.93,42.8,42.8,88055.0
2022-02-17 15:05:00,42.81,42.81,42.66,42.67,174458.0,42.81,42.81,42.66,42.67,174458.0
2022-02-17 15:10:00,42.68,42.7,42.63,42.64,129757.0,42.68,42.7,42.63,42.64,129757.0
2022-02-17 15:15:00,42.64,42.68,42.62,42.65,142972.0,42.64,42.68,42.62,42.65,142972.0
2022-02-17 15:20:00,42.66,42.71,42.59,42.61,159971.0,42.66,42.71,42.59,42.61,159971.0
2022-02-17 15:25:00,42.61,42.76,42.6,42.73,166034.0,42.61,42.76,42.6,42.73,166034.0
2022-02-17 15:30:00,42.73,42.78,42.67,42.68,103378.0,42.73,42.78,42.67,42.68,103378.0
2022-02-17 15:35:00,42.69,42.85,42.68,42.82,177201.0,42.69,42.85,42.68,42.82,177201.0
2022-02-17 15:40:00,42.82,42.88,42.79,42.88,127410.0,42.82,42.88,42.79,42.88,127410.0
2022-02-17 15:45:00,42.88,42.94,42.87,42.87,242589.0,42.88,42.94,42.87,42.87,242589.0
2022-02-17 15:50:00,42.88,42.88,42.75,42.84,258491.0,42.88,42.88,42.75,42.84,258491.0
2022-02-17 15:55:00,42.84,42.9,42.82,42.83,596441.0,42.84,42.9,42.82,42.83,596441.0
2022-02-18 09:30:00,42.88,43.1,42.73,42.75,353371.0,42.88,43.1,42.73,42.75,353371.0
2022-02-18 09:35:00,42.75,42.78,42.55,42.63,61721.0,42.75,42.78,42.55,42.63,61721.0
2022-02-18 09:40:00,42.61,42.72,42.58,42.6,112925.0,42.61,42.72,42.58,42.6,112925.0
2022-02-18 09:45:00,42.59,42.64,42.53,42.6,119280.0,42.59,42.64,42.53,42.6,119280.0
2022-02-18 09:50:00,42.61,42.75,42.59,42.73,96340.0,42.61,42.75,42.59,42.73,96340.0
2022-02-18 09:55:00,42.75,42.76,42.62,42.7,96890.0,42.75,42.76,42.62,42.7,96890.0
2022-02-18 10:00:00,42.71,42.72,42.55,42.57,80847.0,42.71,42.72,42.55,42.57,80847.0
2022-02-18 10:05:00,42.56,42.67,42.55,42.65,47205.0,42.56,42.67,42.55,42.65,47205.0
2022-02-18 10:10:00,42.66,42.7,42.56,42.7,32105.0,42.66,42.7,42.56,42.7,32105.0
2022-02-18 10:15:00,42.69,42.77,42.61,42.63,41463.0,42.69,42.77,42.61,42.63,41463.0
2022-02-18 10:20:00,42.63,42.65,42.59,42.64,53537.0,42.63,42.65,42.59,42.64,53537.0
2022-02-18 10:25:00,42.64,42.67,42.57,42.59,56838.0,42.64,42.67,42.57,42.59,56838.0
2022-02-18 10:30:00,42.59,42.59,42.47,42.55,46022.0,42.59,42.59,42.47,42.55,46022.0
2022-02-18 10:35:00,42.55,42.58,42.5,42.5,33028.0,42.55,42.58,42.5,42.5,33028.0
2022-02-18 10:40:00,42.51,42.53,42.49,42.52,56185.0,42.51,42.53,42.49,42.52,56185.0
2022-02-18 10:45:00,42.53,42.57,42.49,42.51,73300.0,42.53,42.57,42.49,42.51,73300.0
2022-02-18 10:50:00,42.52,42.57,42.49,42.51,56442.0,42.52,42.57,42.49,42.51,56442.0
2022-02-18 10:55:00,42.51,42.51,42.44,42.45,85615.0,42.51,42.51,42.44,42.45,85615.0
2022-02-18 11:00:00,42.45,42.46,42.21,42.23,85050.0,42.45,42.46,42.21,42.23,85050.0
2022-02-18 11:05:00,42.23,42.33,42.23,42.25,56248.0,42.23,42.33,42.23,42.25,56248.0
2022-02-18 11:10:00,42.24,42.31,42.19,42.3,63324.0,42.24,42.31,42.19,42.3,63324.0
2022-02-18 11:15:00,42.3,42.45,42.3,42.41,71516.0,42.3,42.45,42.3,42.41,71516.0
2022-02-18 11:20:00,42.41,42.43,42.38,42.38,38811.0,42.41,42.43,42.38,42.38,38811.0
2022-02-18 11:25:00,42.39,42.41,42.31,42.32,49474.0,42.39,42.41,42.31,42.32,49474.0
2022-02-18 11:30:00,42.33,42.4,42.3,42.32,73649.0,42.33,42.4,42.3,42.32,73649.0
2022-02-18 11:35:00,42.32,42.46,42.29,42.43,45690.0,42.32,42.46,42.29,42.43,45690.0
2022-02-18 11:40:00,42.43,42.47,42.42,42.46,22884.0,42.43,42.47,42.42,42.46,22884.0
2022-02-18 11:45:00,42.45,42.49,42.44,42.45,84098.0,42.45,42.49,42.44,42.45,84098.0
2022-02-18 11:50:00,42.45,42.47,42.42,42.44,39970.0,42.45,42.47,42.42,42.44,39970.0
2022-02-18 11:55:00,42.43,42.45,42.32,42.34,45342.0,42.43,42.45,42.32,42.34,45342.0
2022-02-18 12:00:00,42.34,42.39,42.34,42.36,37624.0,42.34,42.39,42.34,42.36,37624.0
2022-02-18 12:05:00,42.37,42.49,42.37,42.48,34953.0,42.37,42.49,42.37,42.48,34953.0
2022-02-18 12:10:00,42.49,42.53,42.47,42.48,29458.0,42.49,42.53,42.47,42.48,29458.0
2022-02-18 12:15:00,42.48,42.56,42.45,42.52,40742.0,42.48,42.56,42.45,42.52,40742.0
2022-02-18 12:20:00,42.52,42.54,42.46,42.48,34268.0,42.52,42.54,42.46,42.48,34268.0
2022-02-18 12:25:00,42.47,42.52,42.46,42.48,30824.0,42.47,42.52,42.46,42.48,30824.0
2022-02-18 12:30:00,42.48,42.55,42.44,42.48,62780.0,42.48,42.55,42.44,42.48,62780.0
2022-02-18 12:35:00,42.49,42.5,42.4,42.47,42433.0,42.49,42.5,42.4,42.47,42433.0
2022-02-18 12:40:00,42.47,42.48,42.41,42.42,38435.0,42.47,42.48,42.41,42.42,38435.0
2022-02-18 12:45:00,42.43,42.43,42.37,42.39,30279.0,42.43,42.43,42.37,42.39,30279.0
2022-02-18 12:50:00,42.37,42.4,42.33,42.36,23413.0,42.37,42.4,42.33,42.36,23413.0
2022-02-18 12:55:00,42.36,42.42,42.35,42.35,22402.0,42.36,42.42,42.35,42.35,22402.0
2022-02-18 13:00:00,42.35,42.38,42.32,42.33,31475.0,42.35,42.38,42.32,42.33,31475.0
2022-02-18 13:05:00,42.33,42.38,42.3,42.36,21208.0,42.33,42.38,42.3,42.36,21208.0
2022-02-18 13:10:00,42.36,42.37,42.34,42.34,25952.0,42.36,42.37,42.34,42.34,25952.0
2022-02-18 13:15:00,42.34,42.38,42.29,42.32,36750.0,42.34,42.38,42.29,42.32,36750.0
2022-02-18 13:20:00,42.33,42.43,42.31,42.43,19127.0,42.33,42.43,42.31,42.43,19127.0
2022-02-18 13:25:00,42.42,42.43,42.35,42.36,34299.0,42.42,42.43,42.35,42.36,34299.0
2022-02-18 13:30:00,42.36,42.38,42.33,42.36,29063.0,42.36,42.38,42.33,42.36,29063.0
2022-02-18 13:35:00,42.36,42.47,42.34,42.46,27609.0,42.36,42.47,42.34,42.46,27609.0
2022-02-18 13:40:00,42.46,42.46,42.4,42.44,23817.0,42.46,42.46,42.4,42.44,23817.0
2022-02-18 13:45:00,42.44,42.53,42.44,42.51,23150.0,42.44,42.53,42.44,42.51,23150.0
2022-02-18 13:50:00,42.51,42.53,42.49,42.52,19473.0,42.51,42.53,42.49,42.52,19473.0
2022-02-18 13:55:00,42.52,42.56,42.48,42.52,25296.0,42.52,42.56,42.48,42.52,25296.0
2022-02-18 14:00:00,42.52,42.56,42.52,42.55,40142.0,42.52,42.56,42.52,42.55,40142.0
2022-02-18 14:05:00,42.56,42.58,42.5,42.54,50380.0,42.56,42.58,42.5,42.54,50380.0
2022-02-18 14:10:00,42.53,42.59,42.51,42.55,34247.0,42.53,42.59,42.51,42.55,34247.0
2022-02-18 14:15:00,42.55,42.64,42.54,42.6,42569.0,42.55,42.64,42.54,42.6,42569.0
2022-02-18 14:20:00,42.59,42.69,42.59,42.69,24856.0,42.59,42.69,42.59,42.69,24856.0
2022-02-18 14:25:00,42.7,42.79,42.69,42.76,34672.0,42.7,42.79,42.69,42.76,34672.0
2022-02-18 14:30:00,42.76,42.82,42.74,42.75,39442.0,42.76,42.82,42.74,42.75,39442.0
2022-02-18 14:35:00,42.75,42.75,42.65,42.66,46376.0,42.75,42.75,42.65,42.66,46376.0
2022-02-18 14:40:00,42.66,42.68,42.63,42.65,31355.0,42.66,42.68,42.63,42.65,31355.0
2022-02-18 14:45:00,42.65,42.69,42.61,42.62,39144.0,42.65,42.69,42.61,42.62,39144.0
2022-02-18 14:50:00,42.61,42.77,42.6,42.77,44470.0,42.61,42.77,42.6,42.77,44470.0
2022-02-18 14:55:00,42.76,42.82,42.73,42.79,34986.0,42.76,42.82,42.73,42.79,34986.0
2022-02-18 15:00:00,42.79,42.84,42.73,42.75,49935.0,42.79,42.84,42.73,42.75,49935.0
2022-02-18 15:05:00,42.75,42.78,42.68,42.76,41773.0,42.75,42.78,42.68,42.76,41773.0
2022-02-18 15:10:00,42.75,42.81,42.68,42.7,44598.0,42.75,42.81,42.68,42.7,44598.0
2022-02-18 15:15:00,42.69,42.73,42.62,42.64,45215.0,42.69,42.73,42.62,42.64,45215.0
2022-02-18 15:20:00,42.64,42.66,42.6,42.63,39818.0,42.64,42.66,42.6,42.63,39818.0
2022-02-18 15:25:00,42.62,42.69,42.61,42.62,51166.0,42.62,42.69,42.61,42.62,51166.0
2022-02-18 15:30:00,42.63,42.63,42.49,42.53,64254.0,42.63,42.63,42.49,42.53,64254.0
2022-02-18 15:35:00,42.53,42.61,42.52,42.58,63933.0,42.53,42.61,42.52,42.58,63933.0
2022-02-18 15:40:00,42.58,42.71,42.57,42.68,96503.0,42.58,42.71,42.57,42.68,96503.0
2022-02-18 15:45:00,42.68,42.73,42.62,42.7,121943.0,42.68,42.73,42.62,42.7,121943.0
2022-02-18 15:50:00,42.7,42.7,42.55,42.62,133493.0,42.7,42.7,42.55,42.62,133493.0
2022-02-18 15:55:00,42.62,42.66,42.52,42.55,406099.0,42.62,42.66,42.52,42.55,406099.0
2022-02-22 09:30:00,42.55,42.78,42.45,42.55,325565.0,42.55,42.78,42.45,42.55,325565.0
2022-02-22 09:35:00,42.58,42.78,42.57,42.74,89421.0,42.58,42.78,42.57,42.74,89421.0
2022-02-22 09:40:00,42.74,43.09,42.71,42.97,162952.0,42.74,43.09,42.71,42.97,162952.0
2022-02-22 09:45:00,42.94,43.05,42.94,43.04,77585.0,42.94,43.05,42.94,43.04,77585.0
2022-02-22 09:50:00,43.04,43.08,42.96,43.05,99761.0,43.04,43.08,42.96,43.05,99761.0
2022-02-22 09:55:00,43.05,43.08,42.99,43.01,167070.0,43.05,43.08,42.99,43.01,167070.0
2022-02-22 10:00:00,43.01,43.1,42.96,43.07,130885.0,43.01,43.1,42.96,43.07,130885.0
2022-02-22 10:05:00,43.07,43.07,42.95,43.0,80678.0,43.07,43.07,42.95,43.0,80678.0
2022-02-22 10:10:00,42.99,43.21,42.93,43.18,53728.0,42.99,43.21,42.93,43.18,53728.0
2022-02-22 10:15:00,43.17,43.24,43.15,43.21,35154.0,43.17,43.24,43.15,43.21,35154.0
2022-02-22 10:20:00,43.21,43.31,43.2,43.23,41332.0,43.21,43.31,43.2,43.23,41332.0
2022-02-22 10:25:00,43.23,43.37,43.23,43.35,56602.0,43.23,43.37,43.23,43.35,56602.0
2022-02-22 10:30:00,43.35,43.35,43.18,43.2,54301.0,43.35,43.35,43.18,43.2,54301.0
2022-02-22 10:35:00,43.19,43.2,43.09,43.1,39498.0,43.19,43.2,43.09,43.1,39498.0
2022-02-22 10:40:00,43.09,43.14,43.02,43.07,32193.0,43.09,43.14,43.02,43.07,32193.0
2022-02-22 10:45:00,43.06,43.14,43.03,43.13,35611.0,43.06,43.14,43.03,43.13,35611.0
2022-02-22 10:50:00,43.13,43.13,43.01,43.08,42384.0,43.13,43.13,43.01,43.08,42384.0
2022-02-22 10:55:00,43.09,43.11,43.03,43.03,59420.0,43.09,43.11,43.03,43.03,59420.0
2022-02-22 11:00:00,43.03,43.09,43.02,43.07,53460.0,43.03,43.09,43.02,43.07,53460.0
2022-02-22 11:05:00,43.07,43.1,43.0,43.02,44220.0,43.07,43.1,43.0,43.02,44220.0
2022-02-22 11:10:00,43.03,43.08,43.01,43.03,32958.0,43.03,43.08,43.01,43.03,32958.0
2022-02-22 11:15:00,43.04,43.05,42.97,42.99,21734.0,43.04,43.05,42.97,42.99,21734.0
2022-02-22 11:20:00,42.99,42.99,42.92,42.95,32553.0,42.99,42.99,42.92,42.95,32553.0
2022-02-22 11:25:00,42.95,43.08,42.94,42.98,70985.0,42.95,43.08,42.94,42.98,70985.0
2022-02-22 11:30:00,42.97,43.04,42.95,43.04,34232.0,42.97,43.04,42.95,43.04,34232.0
2022-02-22 11:35:00,43.04,43.06,42.96,43.04,40701.0,43.04,43.06,42.96,43.04,40701.0
2022-02-22 11:40:00,43.04,43.1,43.02,43.06,46900.0,43.04,43.1,43.02,43.06,46900.0
2022-02-22 11:45:00,43.05,43.13,43.04,43.12,30573.0,43.05,43.13,43.04,43.12,30573.0
2022-02-22 11:50:00,43.12,43.17,43.05,43.05,23026.0,43.12,43.17,43.05,43.05,23026.0
2022-02-22 11:55:00,43.02,43.11,43.02,43.1,30709.0,43.02,43.11,43.02,43.1,30709.0
2022-02-22 12:00:00,43.09,43.19,43.09,43.16,30253.0,43.09,43.19,43.09,43.16,30253.0
2022-02-22 12:05:00,43.16,43.19,43.12,43.17,45120.0,43.16,43.19,43.12,43.17,45120.0
2022-02-22 12:10:00,43.17,43.17,43.12,43.14,31779.0,43.17,43.17,43.12,43.14,31779.0
2022-02-22 12:15:00,43.14,43.2,43.12,43.16,113284.0,43.14,43.2,43.12,43.16,113284.0
2022-02-22 12:20:00,43.16,43.19,43.11,43.13,70896.0,43.16,43.19,43.11,43.13,70896.0
2022-02-22 12:25:00,43.13,43.17,43.11,43.14,43961.0,43.13,43.17,43.11,43.14,43961.0
2022-02-22 12:30:00,43.14,43.14,43.07,43.08,62711.0,43.14,43.14,43.07,43.08,62711.0
2022-02-22 12:35:00,43.08,43.14,43.0,43.02,34258.0,43.08,43.14,43.0,43.02,34258.0
2022-02-22 12:40:00,43.02,43.03,42.98,42.98,21312.0,43.02,43.03,42.98,42.98,21312.0
2022-02-22 12:45:00,42.98,42.99,42.91,42.92,30591.0,42.98,42.99,42.91,42.92,30591.0
2022-02-22 12:50:00,42.92,42.97,42.84,42.85,36114.0,42.92,42.97,42.84,42.85,36114.0
2022-02-22 12:55:00,42.86,42.88,42.81,42.84,27941.0,42.86,42.88,42.81,42.84,27941.0
2022-02-22 13:00:00,42.84,42.85,42.77,42.84,56960.0,42.84,42.85,42.77,42.84,56960.0
2022-02-22 13:05:00,42.84,42.87,42.82,42.85,17726.0,42.84,42.87,42.82,42.85,17726.0
2022-02-22 13:10:00,42.84,42.9,42.81,42.82,36797.0,42.84,42.9,42.81,42.82,36797.0
2022-02-22 13:15:00,42.81,42.81,42.73,42.75,61511.0,42.81,42.81,42.73,42.75,61511.0
2022-02-22 13:20:00,42.75,42.8,42.74,42.78,25688.0,42.75,42.8,42.74,42.78,25688.0
2022-02-22 13:25:00,42.77,42.78,42.74,42.76,18833.0,42.77,42.78,42.74,42.76,18833.0
2022-02-22 13:30:00,42.75,42.83,42.73,42.81,32947.0,42.75,42.83,42.73,42.81,32947.0
2022-02-22 13:35:00,42.8,42.8,42.75,42.76,14537.0,42.8,42.8,42.75,42.76,14537.0
2022-02-22 13:40:00,42.76,42.79,42.7,42.71,30498.0,42.76,42.79,42.7,42.71,30498.0
2022-02-22 13:45:00,42.7,42.71,42.63,42.64,25642.0,42.7,42.71,42.63,42.64,25642.0
2022-02-22 13:50:00,42.64,42.67,42.56,42.57,23152.0,42.64,42.67,42.56,42.57,23152.0
2022-02-22 13:55:00,42.57,42.65,42.57,42.65,21448.0,42.57,42.65,42.57,42.65,21448.0
2022-02-22 14:00:00,42.64,42.65,42.58,42.6,30720.0,42.64,42.65,42.58,42.6,30720.0
2022-02-22 14:05:00,42.6,42.61,42.54,42.55,29142.0,42.6,42.61,42.54,42.55,29142.0
2022-02-22 14:10:00,42.55,42.65,42.54,42.63,35485.0,42.55,42.65,42.54,42.63,35485.0
2022-02-22 14:15:00,42.64,42.66,42.6,42.65,35712.0,42.64,42.66,42.6,42.65,35712.0
2022-02-22 14:20:00,42.65,42.7,42.57,42.62,76447.0,42.65,42.7,42.57,42.62,76447.0
2022-02-22 14:25:00,42.62,42.78,42.62,42.72,85063.0,42.62,42.78,42.62,42.72,85063.0
2022-02-22 14:30:00,42.72,42.82,42.66,42.75,59820.0,42.72,42.82,42.66,42.75,59820.0
2022-02-22 14:35:00,42.75,42.82,42.73,42.75,97242.0,42.75,42.82,42.73,42.75,97242.0
2022-02-22 14:40:00,42.76,42.82,42.72,42.73,45797.0,42.76,42.82,42.72,42.73,45797.0
2022-02-22 14:45:00,42.74,42.92,42.66,42.91,42367.0,42.74,42.92,42.66,42.91,42367.0
2022-02-22 14:50:00,42.92,43.04,42.9,43.0,72471.0,42.92,43.04,42.9,43.0,72471.0
2022-02-22 14:55:00,43.0,43.06,42.96,42.97,50126.0,43.0,43.06,42.96,42.97,50126.0
2022-02-22 15:00:00,42.98,43.14,42.97,43.14,35222.0,42.98,43.14,42.97,43.14,35222.0
2022-02-22 15:05:00,43.14,43.14,43.04,43.05,30962.0,43.14,43.14,43.04,43.05,30962.0
2022-02-22 15:10:00,43.05,43.2,43.05,43.16,124210.0,43.05,43.2,43.05,43.16,124210.0
2022-02-22 15:15:00,43.16,43.23,43.09,43.12,74136.0,43.16,43.23,43.09,43.12,74136.0
2022-02-22 15:20:00,43.12,43.15,43.0,43.02,86781.0,43.12,43.15,43.0,43.02,86781.0
2022-02-22 15:25:00,43.02,43.11,43.01,43.07,46429.0,43.02,43.11,43.01,43.07,46429.0
2022-02-22 15:30:00,43.06,43.08,42.99,43.04,59855.0,43.06,43.08,42.99,43.04,59855.0
2022-02-22 15:35:00,43.04,43.07,42.99,43.06,86049.0,43.04,43.07,42.99,43.06,86049.0
2022-02-22 15:40:00,43.07,43.08,42.92,42.96,129058.0,43.07,43.08,42.92,42.96,129058.0
2022-02-22 15:45:00,42.95,42.98,42.9,42.93,206168.0,42.95,42.98,42.9,42.93,206168.0
2022-02-22 15:50:00,42.92,42.92,42.81,42.85,161404.0,42.92,42.92,42.81,42.85,161404.0
2022-02-22 15:55:00,42.85,43.01,42.85,42.99,557357.0,42.85,43.01,42.85,42.99,557357.0
2022-02-23 09:30:00,43.28,43.42,43.14,43.29,130748.0,43.28,43.42,43.14,43.29,130748.0
2022-02-23 09:35:00,43.3,43.35,43.2,43.35,73808.0,43.3,43.35,43.2,43.35,73808.0
2022-02-23 09:40:00,43.34,43.48,43.33,43.44,155743.0,43.34,43.48,43.33,43.44,155743.0
2022-02-23 09:45:00,43.44,43.68,43.44,43.65,110872.0,43.44,43.68,43.44,43.65,110872.0
2022-02-23 09:50:00,43.65,43.73,43.54,43.62,75840.0,43.65,43.73,43.54,43.62,75840.0
2022-02-23 09:55:00,43.61,43.72,43.56,43.58,100950.0,43.61,43.72,43.56,43.58,100950.0
2022-02-23 10:00:00,43.58,43.58,43.39,43.44,83038.0,43.58,43.58,43.39,43.44,83038.0
2022-02-23 10:05:00,43.44,43.45,43.33,43.38,35013.0,43.44,43.45,43.33,43.38,35013.0
2022-02-23 10:10:00,43.36,43.44,43.33,43.4,64282.0,43.36,43.44,43.33,43.4,64282.0
2022-02-23 10:15:00,43.4,43.4,43.31,43.38,121917.0,43.4,43.4,43.31,43.38,121917.0
2022-02-23 10:20:00,43.38,43.44,43.37,43.4,66005.0,43.38,43.44,43.37,43.4,66005.0
2022-02-23 10:25:00,43.4,43.41,43.27,43.3,78359.0,43.4,43.41,43.27,43.3,78359.0
2022-02-23 10:30:00,43.3,43.34,43.25,43.33,54377.0,43.3,43.34,43.25,43.33,54377.0
2022-02-23 10:35:00,43.33,43.4,43.33,43.4,58607.0,43.33,43.4,43.33,43.4,58607.0
2022-02-23 10:40:00,43.4,43.45,43.32,43.33,42797.0,43.4,43.45,43.32,43.33,42797.0
2022-02-23 10:45:00,43.33,43.41,43.32,43.36,46243.0,43.33,43.41,43.32,43.36,46243.0
2022-02-23 10:50:00,43.32,43.38,43.3,43.36,24918.0,43.32,43.38,43.3,43.36,24918.0
2022-02-23 10:55:00,43.36,43.45,43.3,43.35,50122.0,43.36,43.45,43.3,43.35,50122.0
2022-02-23 11:00:00,43.35,43.37,43.28,43.3,52810.0,43.35,43.37,43.28,43.3,52810.0
2022-02-23 11:05:00,43.3,43.33,43.24,43.28,46759.0,43.3,43.33,43.24,43.28,46759.0
2022-02-23 11:10:00,43.28,43.32,43.27,43.32,34903.0,43.28,43.32,43.27,43.32,34903.0
2022-02-23 11:15:00,43.31,43.31,43.22,43.27,29891.0,43.31,43.31,43.22,43.27,29891.0
2022-02-23 11:20:00,43.29,43.32,43.27,43.3,40275.0,43.29,43.32,43.27,43.3,40275.0
2022-02-23 11:25:00,43.3,43.39,43.29,43.37,44821.0,43.3,43.39,43.29,43.37,44821.0
2022-02-23 11:30:00,43.37,43.46,43.35,43.41,46962.0,43.37,43.46,43.35,43.41,46962.0
2022-02-23 11:35:00,43.41,43.49,43.36,43.47,44088.0,43.41,43.49,43.36,43.47,44088.0
2022-02-23 11:40:00,43.48,43.48,43.43,43.44,57503.0,43.48,43.48,43.43,43.44,57503.0
2022-02-23 11:45:00,43.43,43.58,43.41,43.56,104198.0,43.43,43.58,43.41,43.56,104198.0
2022-02-23 11:50:00,43.57,43.6,43.51,43.6,29109.0,43.57,43.6,43.51,43.6,29109.0
2022-02-23 11:55:00,43.6,43.74,43.6,43.73,393590.0,43.6,43.74,43.6,43.73,393590.0
2022-02-23 12:00:00,43.75,43.85,43.74,43.84,112379.0,43.75,43.85,43.74,43.84,112379.0
2022-02-23 12:05:00,43.84,43.87,43.79,43.86,63077.0,43.84,43.87,43.79,43.86,63077.0
2022-02-23 12:10:00,43.87,43.9,43.82,43.89,98674.0,43.87,43.9,43.82,43.89,98674.0
2022-02-23 12:15:00,43.9,43.99,43.89,43.98,63206.0,43.9,43.99,43.89,43.98,63206.0
2022-02-23 12:20:00,43.98,44.1,43.94,44.1,53736.0,43.98,44.1,43.94,44.1,53736.0
2022-02-23 12:25:00,44.09,44.2,44.09,44.16,197741.0,44.09,44.2,44.09,44.16,197741.0
2022-02-23 12:30:00,44.16,44.22,44.15,44.2,229934.0,44.16,44.22,44.15,44.2,229934.0
2022-02-23 12:35:00,44.2,44.32,44.19,44.29,174575.0,44.2,44.32,44.19,44.29,174575.0
2022-02-23 12:40:00,44.29,44.37,44.24,44.32,124963.0,44.29,44.37,44.24,44.32,124963.0
2022-02-23 12:45:00,44.32,44.38,44.24,44.25,70653.0,44.32,44.38,44.24,44.25,70653.0
2022-02-23 12:50:00,44.25,44.25,44.07,44.1,79506.0,44.25,44.25,44.07,44.1,79506.0
2022-02-23 12:55:00,44.1,44.12,44.02,44.08,102534.0,44.1,44.12,44.02,44.08,102534.0
2022-02-23 13:00:00,44.07,44.08,43.98,44.01,64475.0,44.07,44.08,43.98,44.01,64475.0
2022-02-23 13:05:00,44.01,44.03,43.93,43.94,37126.0,44.01,44.03,43.93,43.94,37126.0
2022-02-23 13:10:00,43.94,43.95,43.81,43.81,62140.0,43.94,43.95,43.81,43.81,62140.0
2022-02-23 13:15:00,43.81,43.96,43.79,43.95,85494.0,43.81,43.96,43.79,43.95,85494.0
2022-02-23 13:20:00,43.94,43.96,43.91,43.92,37681.0,43.94,43.96,43.91,43.92,37681.0
2022-02-23 13:25:00,43.92,43.96,43.84,43.85,59144.0,43.92,43.96,43.84,43.85,59144.0
2022-02-23 13:30:00,43.85,43.92,43.8,43.9,102955.0,43.85,43.92,43.8,43.9,102955.0
2022-02-23 13:35:00,43.9,43.98,43.84,43.95,35185.0,43.9,43.98,43.84,43.95,35185.0
2022-02-23 13:40:00,43.95,43.99,43.93,43.97,49327.0,43.95,43.99,43.93,43.97,49327.0
2022-02-23 13:45:00,43.97,44.1,43.96,44.08,56459.0,43.97,44.1,43.96,44.08,56459.0
2022-02-23 13:50:00,44.08,44.08,43.97,43.98,35491.0,44.08,44.08,43.97,43.98,35491.0
2022-02-23 13:55:00,43.98,44.06,43.96,44.05,70784.0,43.98,44.06,43.96,44.05,70784.0
2022-02-23 14:00:00,44.04,44.09,43.95,43.99,88480.0,44.04,44.09,43.95,43.99,88480.0
2022-02-23 14:05:00,43.99,44.07,43.98,44.07,99574.0,43.99,44.07,43.98,44.07,99574.0
2022-02-23 14:10:00,44.08,44.13,44.08,44.12,67442.0,44.08,44.13,44.08,44.12,67442.0
2022-02-23 14:15:00,44.11,44.15,44.01,44.15,107022.0,44.11,44.15,44.01,44.15,107022.0
2022-02-23 14:20:00,44.15,44.16,43.86,43.88,76247.0,44.15,44.16,43.86,43.88,76247.0
2022-02-23 14:25:00,43.89,43.92,43.81,43.84,68035.0,43.89,43.92,43.81,43.84,68035.0
2022-02-23 14:30:00,43.85,43.94,43.85,43.91,63876.0,43.85,43.94,43.85,43.91,63876.0
2022-02-23 14:35:00,43.91,43.95,43.89,43.91,49683.0,43.91,43.95,43.89,43.91,49683.0
2022-02-23 14:40:00,43.91,43.91,43.79,43.86,85619.0,43.91,43.91,43.79,43.86,85619.0
2022-02-23 14:45:00,43.87,43.95,43.84,43.9,56159.0,43.87,43.95,43.84,43.9,56159.0
2022-02-23 14:50:00,43.9,43.96,43.86,43.91,59544.0,43.9,43.96,43.86,43.91,59544.0
2022-02-23 14:55:00,43.92,43.99,43.9,43.95,75575.0,43.92,43.99,43.9,43.95,75575.0
2022-02-23 15:00:00,43.94,43.95,43.84,43.87,54223.0,43.94,43.95,43.84,43.87,54223.0
2022-02-23 15:05:00,43.86,43.92,43.84,43.87,81085.0,43.86,43.92,43.84,43.87,81085.0
2022-02-23 15:10:00,43.87,43.9,43.76,43.89,195283.0,43.87,43.9,43.76,43.89,195283.0
2022-02-23 15:15:00,43.89,43.93,43.84,43.87,79607.0,43.89,43.93,43.84,43.87,79607.0
2022-02-23 15:20:00,43.88,43.91,43.84,43.91,54294.0,43.88,43.91,43.84,43.91,54294.0
2022-02-23 15:25:00,43.91,43.97,43.88,43.94,81863.0,43.91,43.97,43.88,43.94,81863.0
2022-02-23 15:30:00,43.93,43.94,43.81,43.88,85094.0,43.93,43.94,43.81,43.88,85094.0
2022-02-23 15:35:00,43.88,43.91,43.79,43.79,118883.0,43.88,43.91,43.79,43.79,118883.0
2022-02-23 15:40:00,43.8,43.84,43.76,43.77,123828.0,43.8,43.84,43.76,43.77,123828.0
2022-02-23 15:45:00,43.77,43.82,43.66,43.68,837537.0,43.77,43.82,43.66,43.68,837537.0
2022-02-23 15:50:00,43.67,43.73,43.58,43.66,672513.0,43.67,43.73,43.58,43.66,672513.0
2022-02-23 15:55:00,43.66,43.73,43.62,43.73,975830.0,43.66,43.73,43.62,43.73,975830.0
2022-02-24 09:30:00,42.75,42.98,42.51,42.76,288171.0,42.75,42.98,42.51,42.76,288171.0
2022-02-24 09:35:00,42.79,42.79,42.49,42.65,155855.0,42.79,42.79,42.49,42.65,155855.0
2022-02-24 09:40:00,42.65,42.66,42.4,42.45,123118.0,42.65,42.66,42.4,42.45,123118.0
2022-02-24 09:45:00,42.43,42.65,42.28,42.65,179882.0,42.43,42.65,42.28,42.65,179882.0
2022-02-24 09:50:00,42.65,42.98,42.63,42.88,160265.0,42.65,42.98,42.63,42.88,160265.0
2022-02-24 09:55:00,42.89,43.08,42.82,43.08,136015.0,42.89,43.08,42.82,43.08,136015.0
2022-02-24 10:00:00,43.07,43.07,42.75,42.84,146826.0,43.07,43.07,42.75,42.84,146826.0
2022-02-24 10:05:00,42.85,42.86,42.64,42.77,108843.0,42.85,42.86,42.64,42.77,108843.0
2022-02-24 10:10:00,42.77,42.98,42.71,42.98,77730.0,42.77,42.98,42.71,42.98,77730.0
2022-02-24 10:15:00,42.97,42.99,42.76,42.91,65797.0,42.97,42.99,42.76,42.91,65797.0
2022-02-24 10:20:00,42.9,42.97,42.75,42.77,56813.0,42.9,42.97,42.75,42.77,56813.0
2022-02-24 10:25:00,42.75,42.85,42.69,42.82,56813.0,42.75,42.85,42.69,42.82,56813.0
2022-02-24 10:30:00,42.82,42.99,42.72,42.98,76378.0,42.82,42.99,42.72,42.98,76378.0
2022-02-24 10:35:00,42.98,43.02,42.83,42.96,102427.0,42.98,43.02,42.83,42.96,102427.0
2022-02-24 10:40:00,42.95,43.07,42.86,43.0,77418.0,42.95,43.07,42.86,43.0,77418.0
2022-02-24 10:45:00,43.01,43.16,42.99,43.13,78908.0,43.01,43.16,42.99,43.13,78908.0
2022-02-24 10:50:00,43.13,43.16,42.96,43.11,55263.0,43.13,43.16,42.96,43.11,55263.0
2022-02-24 10:55:00,43.13,43.15,43.04,43.14,77442.0,43.13,43.15,43.04,43.14,77442.0
2022-02-24 11:00:00,43.15,43.28,43.04,43.09,65770.0,43.15,43.28,43.04,43.09,65770.0
2022-02-24 11:05:00,43.08,43.37,43.07,43.37,57555.0,43.08,43.37,43.07,43.37,57555.0
2022-02-24 11:10:00,43.36,43.39,43.25,43.32,40925.0,43.36,43.39,43.25,43.32,40925.0
2022-02-24 11:15:00,43.32,43.34,43.21,43.28,31694.0,43.32,43.34,43.21,43.28,31694.0
2022-02-24 11:20:00,43.28,43.3,43.21,43.25,45076.0,43.28,43.3,43.21,43.25,45076.0
2022-02-24 11:25:00,43.25,43.31,43.23,43.23,48764.0,43.25,43.31,43.23,43.23,48764.0
2022-02-24 11:30:00,43.24,43.34,43.18,43.27,56525.0,43.24,43.34,43.18,43.27,56525.0
2022-02-24 11:35:00,43.28,43.31,43.16,43.3,43194.0,43.28,43.31,43.16,43.3,43194.0
2022-02-24 11:40:00,43.29,43.29,43.11,43.17,49052.0,43.29,43.29,43.11,43.17,49052.0
2022-02-24 11:45:00,43.17,43.25,43.15,43.25,61042.0,43.17,43.25,43.15,43.25,61042.0
2022-02-24 11:50:00,43.26,43.34,43.24,43.33,41183.0,43.26,43.34,43.24,43.33,41183.0
2022-02-24 11:55:00,43.31,43.42,43.28,43.39,65282.0,43.31,43.42,43.28,43.39,65282.0
2022-02-24 12:00:00,43.41,43.44,43.36,43.41,40146.0,43.41,43.44,43.36,43.41,40146.0
2022-02-24 12:05:00,43.4,43.42,43.19,43.19,60748.0,43.4,43.42,43.19,43.19,60748.0
2022-02-24 12:10:00,43.21,43.29,43.18,43.19,56824.0,43.21,43.29,43.18,43.19,56824.0
2022-02-24 12:15:00,43.19,43.23,43.14,43.21,77608.0,43.19,43.23,43.14,43.21,77608.0
2022-02-24 12:20:00,43.22,43.24,43.13,43.17,41265.0,43.22,43.24,43.13,43.17,41265.0
2022-02-24 12:25:00,43.18,43.32,43.17,43.32,49578.0,43.18,43.32,43.17,43.32,49578.0
2022-02-24 12:30:00,43.32,43.36,43.18,43.24,79254.0,43.32,43.36,43.18,43.24,79254.0
2022-02-24 12:35:00,43.23,43.35,43.22,43.3,77660.0,43.23,43.35,43.22,43.3,77660.0
2022-02-24 12:40:00,43.3,43.34,43.24,43.27,148232.0,43.3,43.34,43.24,43.27,148232.0
2022-02-24 12:45:00,43.28,43.3,43.21,43.22,55344.0,43.28,43.3,43.21,43.22,55344.0
2022-02-24 12:50:00,43.23,43.27,43.17,43.21,47682.0,43.23,43.27,43.17,43.21,47682.0
2022-02-24 12:55:00,43.2,43.24,43.13,43.16,74327.0,43.2,43.24,43.13,43.16,74327.0
2022-02-24 13:00:00,43.15,43.16,43.09,43.15,63160.0,43.15,43.16,43.09,43.15,63160.0
2022-02-24 13:05:00,43.14,43.29,43.14,43.27,52646.0,43.14,43.29,43.14,43.27,52646.0
2022-02-24 13:10:00,43.26,43.33,43.22,43.3,46196.0,43.26,43.33,43.22,43.3,46196.0
2022-02-24 13:15:00,43.3,43.34,43.25,43.32,32360.0,43.3,43.34,43.25,43.32,32360.0
2022-02-24 13:20:00,43.31,43.34,43.2,43.21,40529.0,43.31,43.34,43.2,43.21,40529.0
2022-02-24 13:25:00,43.21,43.24,43.16,43.19,38639.0,43.21,43.24,43.16,43.19,38639.0
2022-02-24 13:30:00,43.19,43.29,43.17,43.25,32843.0,43.19,43.29,43.17,43.25,32843.0
2022-02-24 13:35:00,43.26,43.39,43.23,43.38,32963.0,43.26,43.39,43.23,43.38,32963.0
2022-02-24 13:40:00,43.38,43.42,43.32,43.32,41183.0,43.38,43.42,43.32,43.32,41183.0
2022-02-24 13:45:00,43.31,43.58,43.24,43.57,37566.0,43.31,43.58,43.24,43.57,37566.0
2022-02-24 13:50:00,43.58,43.6,43.46,43.46,40117.0,43.58,43.6,43.46,43.46,40117.0
2022-02-24 13:55:00,43.46,43.48,43.32,43.36,54761.0,43.46,43.48,43.32,43.36,54761.0
2022-02-24 14:00:00,43.37,43.41,43.28,43.37,42619.0,43.37,43.41,43.28,43.37,42619.0
2022-02-24 14:05:00,43.38,43.43,43.3,43.31,58851.0,43.38,43.43,43.3,43.31,58851.0
2022-02-24 14:10:00,43.32,43.51,43.32,43.49,65602.0,43.32,43.51,43.32,43.49,65602.0
2022-02-24 14:15:00,43.49,43.53,43.43,43.51,54610.0,43.49,43.53,43.43,43.51,54610.0
2022-02-24 14:20:00,43.51,43.53,43.48,43.5,44494.0,43.51,43.53,43.48,43.5,44494.0
2022-02-24 14:25:00,43.51,43.6,43.5,43.58,44827.0,43.51,43.6,43.5,43.58,44827.0
2022-02-24 14:30:00,43.59,43.7,43.55,43.69,57412.0,43.59,43.7,43.55,43.69,57412.0
2022-02-24 14:35:00,43.69,43.75,43.66,43.71,48803.0,43.69,43.75,43.66,43.71,48803.0
2022-02-24 14:40:00,43.71,43.72,43.62,43.66,57872.0,43.71,43.72,43.62,43.66,57872.0
2022-02-24 14:45:00,43.67,43.71,43.62,43.7,36433.0,43.67,43.71,43.62,43.7,36433.0
2022-02-24 14:50:00,43.69,43.73,43.62,43.72,32059.0,43.69,43.73,43.62,43.72,32059.0
2022-02-24 14:55:00,43.72,43.73,43.63,43.73,54415.0,43.72,43.73,43.63,43.73,54415.0
2022-02-24 15:00:00,43.74,43.79,43.68,43.77,69114.0,43.74,43.79,43.68,43.77,69114.0
2022-02-24 15:05:00,43.76,43.79,43.72,43.73,71310.0,43.76,43.79,43.72,43.73,71310.0
2022-02-24 15:10:00,43.73,43.83,43.72,43.83,69960.0,43.73,43.83,43.72,43.83,69960.0
2022-02-24 15:15:00,43.83,43.83,43.7,43.73,52957.0,43.83,43.83,43.7,43.73,52957.0
2022-02-24 15:20:00,43.73,43.73,43.64,43.69,72020.0,43.73,43.73,43.64,43.69,72020.0
2022-02-24 15:25:00,43.68,43.7,43.55,43.58,66284.0,43.68,43.7,43.55,43.58,66284.0
2022-02-24 15:30:00,43.57,43.76,43.56,43.76,73177.0,43.57,43.76,43.56,43.76,73177.0
2022-02-24 15:35:00,43.77,43.84,43.71,43.8,82733.0,43.77,43.84,43.71,43.8,82733.0
2022-02-24 15:40:00,43.8,43.83,43.71,43.74,156738.0,43.8,43.83,43.71,43.74,156738.0
2022-02-24 15:45:00,43.74,43.82,43.72,43.76,168944.0,43.74,43.82,43.72,43.76,168944.0
2022-02-24 15:50:00,43.77,44.03,43.76,44.0,218615.0,43.77,44.03,43.76,44.0,218615.0
2022-02-24 15:55:00,43.99,44.03,43.87,43.94,455820.0,43.99,44.03,43.87,43.94,455820.0
2022-02-25 09:30:00,44.0,44.15,43.88,44.13,195556.0,44.0,44.15,43.88,44.13,195556.0
2022-02-25 09:35:00,44.12,44.24,44.05,44.23,125271.0,44.12,44.24,44.05,44.23,125271.0
2022-02-25 09:40:00,44.22,44.23,43.95,43.96,90786.0,44.22,44.23,43.95,43.96,90786.0
2022-02-25 09:45:00,43.97,44.24,43.97,44.16,52078.0,43.97,44.24,43.97,44.16,52078.0
2022-02-25 09:50:00,44.15,44.2,44.03,44.03,69437.0,44.15,44.2,44.03,44.03,69437.0
2022-02-25 09:55:00,44.03,44.04,43.84,43.86,53899.0,44.03,44.04,43.84,43.86,53899.0
2022-02-25 10:00:00,43.85,43.92,43.77,43.77,61784.0,43.85,43.92,43.77,43.77,61784.0
2022-02-25 10:05:00,43.77,43.96,43.77,43.93,105269.0,43.77,43.96,43.77,43.93,105269.0
2022-02-25 10:10:00,43.92,43.95,43.81,43.88,40916.0,43.92,43.95,43.81,43.88,40916.0
2022-02-25 10:15:00,43.89,43.97,43.78,43.96,155765.0,43.89,43.97,43.78,43.96,155765.0
2022-02-25 10:20:00,43.95,44.02,43.93,44.0,40487.0,43.95,44.02,43.93,44.0,40487.0
2022-02-25 10:25:00,44.01,44.03,43.96,43.99,56204.0,44.01,44.03,43.96,43.99,56204.0
2022-02-25 10:30:00,44.0,44.03,43.96,44.02,82358.0,44.0,44.03,43.96,44.02,82358.0
2022-02-25 10:35:00,44.01,44.04,43.96,44.01,57729.0,44.01,44.04,43.96,44.01,57729.0
2022-02-25 10:40:00,44.01,44.2,44.0,44.2,192064.0,44.01,44.2,44.0,44.2,192064.0
2022-02-25 10:45:00,44.19,44.21,44.14,44.16,93634.0,44.19,44.21,44.14,44.16,93634.0
2022-02-25 10:50:00,44.15,44.2,44.12,44.13,76954.0,44.15,44.2,44.12,44.13,76954.0
2022-02-25 10:55:00,44.13,44.15,44.06,44.1,124246.0,44.13,44.15,44.06,44.1,124246.0
2022-02-25 11:00:00,44.11,44.21,44.06,44.2,219441.0,44.11,44.21,44.06,44.2,219441.0
2022-02-25 11:05:00,44.19,44.2,44.12,44.2,79430.0,44.19,44.2,44.12,44.2,79430.0
2022-02-25 11:10:00,44.2,44.27,44.18,44.25,246002.0,44.2,44.27,44.18,44.25,246002.0
2022-02-25 11:15:00,44.26,44.3,44.19,44.29,124889.0,44.26,44.3,44.19,44.29,124889.0
2022-02-25 11:20:00,44.29,44.39,44.27,44.37,149787.0,44.29,44.39,44.27,44.37,149787.0
2022-02-25 11:25:00,44.36,44.43,44.35,44.4,99929.0,44.36,44.43,44.35,44.4,99929.0
2022-02-25 11:30:00,44.4,44.45,44.36,44.42,58034.0,44.4,44.45,44.36,44.42,58034.0
2022-02-25 11:35:00,44.43,44.43,44.34,44.38,253817.0,44.43,44.43,44.34,44.38,253817.0
2022-02-25 11:40:00,44.38,44.58,44.36,44.57,129871.0,44.38,44.58,44.36,44.57,129871.0
2022-02-25 11:45:00,44.59,44.66,44.58,44.63,68377.0,44.59,44.66,44.58,44.63,68377.0
2022-02-25 11:50:00,44.64,44.65,44.58,44.65,52127.0,44.64,44.65,44.58,44.65,52127.0
2022-02-25 11:55:00,44.65,44.78,44.6,44.77,101881.0,44.65,44.78,44.6,44.77,101881.0
2022-02-25 12:00:00,44.77,44.81,44.73,44.74,40703.0,44.77,44.81,44.73,44.74,40703.0
2022-02-25 12:05:00,44.74,44.79,44.73,44.78,24364.0,44.74,44.79,44.73,44.78,24364.0
2022-02-25 12:10:00,44.78,44.82,44.74,44.75,40631.0,44.78,44.82,44.74,44.75,40631.0
2022-02-25 12:15:00,44.75,44.88,44.73,44.87,51482.0,44.75,44.88,44.73,44.87,51482.0
2022-02-25 12:20:00,44.87,44.88,44.82,44.88,31640.0,44.87,44.88,44.82,44.88,31640.0
2022-02-25 12:25:00,44.87,44.93,44.85,44.91,44905.0,44.87,44.93,44.85,44.91,44905.0
2022-02-25 12:30:00,44.91,44.98,44.91,44.96,39502.0,44.91,44.98,44.91,44.96,39502.0
2022-02-25 12:35:00,44.96,44.97,44.9,44.92,25076.0,44.96,44.97,44.9,44.92,25076.0
2022-02-25 12:40:00,44.93,44.98,44.93,44.98,25966.0,44.93,44.98,44.93,44.98,25966.0
2022-02-25 12:45:00,44.98,44.98,44.94,44.95,41873.0,44.98,44.98,44.94,44.95,41873.0
2022-02-25 12:50:00,44.94,44.94,44.86,44.87,43370.0,44.94,44.94,44.86,44.87,43370.0
2022-02-25 12:55:00,44.88,44.89,44.8,44.81,59236.0,44.88,44.89,44.8,44.81,59236.0
2022-02-25 13:00:00,44.81,44.92,44.81,44.88,44969.0,44.81,44.92,44.81,44.88,44969.0
2022-02-25 13:05:00,44.88,44.88,44.78,44.81,46126.0,44.88,44.88,44.78,44.81,46126.0
2022-02-25 13:10:00,44.81,44.83,44.76,44.81,98162.0,44.81,44.83,44.76,44.81,98162.0
2022-02-25 13:15:00,44.8,44.96,44.78,44.95,55792.0,44.8,44.96,44.78,44.95,55792.0
2022-02-25 13:20:00,44.95,44.96,44.9,44.93,24715.0,44.95,44.96,44.9,44.93,24715.0
2022-02-25 13:25:00,44.94,45.0,44.93,44.98,51186.0,44.94,45.0,44.93,44.98,51186.0
2022-02-25 13:30:00,44.98,45.02,44.97,44.98,114170.0,44.98,45.02,44.97,44.98,114170.0
2022-02-25 13:35:00,44.98,45.0,44.94,44.99,26282.0,44.98,45.0,44.94,44.99,26282.0
2022-02-25 13:40:00,45.0,45.1,45.0,45.09,38670.0,45.0,45.1,45.0,45.09,38670.0
2022-02-25 13:45:00,45.09,45.1,45.02,45.05,43174.0,45.09,45.1,45.02,45.05,43174.0
2022-02-25 13:50:00,45.04,45.08,45.04,45.06,29888.0,45.04,45.08,45.04,45.06,29888.0
2022-02-25 13:55:00,45.05,45.05,44.95,44.96,65026.0,45.05,45.05,44.95,44.96,65026.0
2022-02-25 14:00:00,44.96,45.01,44.91,44.98,53539.0,44.96,45.01,44.91,44.98,53539.0
2022-02-25 14:05:00,44.97,44.98,44.9,44.91,83917.0,44.97,44.98,44.9,44.91,83917.0
2022-02-25 14:10:00,44.92,44.97,44.89,44.95,40864.0,44.92,44.97,44.89,44.95,40864.0
2022-02-25 14:15:00,44.95,44.97,44.92,44.95,53060.0,44.95,44.97,44.92,44.95,53060.0
2022-02-25 14:20:00,44.95,45.07,44.93,45.05,49704.0,44.95,45.07,44.93,45.05,49704.0
2022-02-25 14:25:00,45.05,45.06,45.01,45.02,42983.0,45.05,45.06,45.01,45.02,42983.0
2022-02-25 14:30:00,45.02,45.07,44.94,44.97,64117.0,45.02,45.07,44.94,44.97,64117.0
2022-02-25 14:35:00,44.97,45.01,44.95,44.98,49133.0,44.97,45.01,44.95,44.98,49133.0
2022-02-25 14:40:00,44.98,45.01,44.94,44.98,49634.0,44.98,45.01,44.94,44.98,49634.0
2022-02-25 14:45:00,44.98,44.99,44.95,44.95,135870.0,44.98,44.99,44.95,44.95,135870.0
2022-02-25 14:50:00,44.95,44.99,44.91,44.99,152736.0,44.95,44.99,44.91,44.99,152736.0
2022-02-25 14:55:00,44.98,45.08,44.98,45.05,115605.0,44.98,45.08,44.98,45.05,115605.0
2022-02-25 15:00:00,45.05,45.05,44.95,44.98,77606.0,45.05,45.05,44.95,44.98,77606.0
2022-02-25 15:05:00,44.99,45.05,44.97,45.04,60781.0,44.99,45.05,44.97,45.04,60781.0
2022-02-25 15:10:00,45.05,45.07,44.98,45.05,63831.0,45.05,45.07,44.98,45.05,63831.0
2022-02-25 15:15:00,45.05,45.12,45.05,45.08,74409.0,45.05,45.12,45.05,45.08,74409.0
2022-02-25 15:20:00,45.08,45.15,45.06,45.11,75027.0,45.08,45.15,45.06,45.11,75027.0
2022-02-25 15:25:00,45.11,45.13,45.05,45.05,136814.0,45.11,45.13,45.05,45.05,136814.0
2022-02-25 15:30:00,45.05,45.15,45.02,45.05,209691.0,45.05,45.15,45.02,45.05,209691.0
2022-02-25 15:35:00,45.04,45.07,45.0,45.06,263149.0,45.04,45.07,45.0,45.06,263149.0
2022-02-25 15:40:00,45.05,45.13,45.03,45.07,252372.0,45.05,45.13,45.03,45.07,252372.0
2022-02-25 15:45:00,45.06,45.14,45.05,45.08,601729.0,45.06,45.14,45.05,45.08,601729.0
2022-02-25 15:50:00,45.08,45.17,45.07,45.08,395428.0,45.08,45.17,45.07,45.08,395428.0
2022-02-25 15:55:00,45.08,45.14,45.05,45.09,623661.0,45.08,45.14,45.05,45.09,623661.0
2022-02-28 09:30:00,44.49,44.61,44.26,44.28,200759.0,44.49,44.61,44.26,44.28,200759.0
2022-02-28 09:35:00,44.29,44.48,44.27,44.34,106107.0,44.29,44.48,44.27,44.34,106107.0
2022-02-28 09:40:00,44.33,44.39,44.27,44.39,124393.0,44.33,44.39,44.27,44.39,124393.0
2022-02-28 09:45:00,44.38,44.54,44.23,44.24,83089.0,44.38,44.54,44.23,44.24,83089.0
2022-02-28 09:50:00,44.24,44.36,44.19,44.29,83784.0,44.24,44.36,44.19,44.29,83784.0
2022-02-28 09:55:00,44.28,44.3,44.09,44.19,115387.0,44.28,44.3,44.09,44.19,115387.0
2022-02-28 10:00:00,44.19,44.24,44.07,44.09,229970.0,44.19,44.24,44.07,44.09,229970.0
2022-02-28 10:05:00,44.09,44.26,44.08,44.22,49337.0,44.09,44.26,44.08,44.22,49337.0
2022-02-28 10:10:00,44.23,44.28,44.18,44.19,72596.0,44.23,44.28,44.18,44.19,72596.0
2022-02-28 10:15:00,44.18,44.21,44.11,44.16,93980.0,44.18,44.21,44.11,44.16,93980.0
2022-02-28 10:20:00,44.16,44.23,44.16,44.2,57746.0,44.16,44.23,44.16,44.2,57746.0
2022-02-28 10:25:00,44.2,44.24,44.17,44.18,62367.0,44.2,44.24,44.17,44.18,62367.0
2022-02-28 10:30:00,44.18,44.31,44.18,44.23,66832.0,44.18,44.31,44.18,44.23,66832.0
2022-02-28 10:35:00,44.23,44.3,44.22,44.27,89156.0,44.23,44.3,44.22,44.27,89156.0
2022-02-28 10:40:00,44.28,44.42,44.26,44.41,58056.0,44.28,44.42,44.26,44.41,58056.0
2022-02-28 10:45:00,44.41,44.47,44.41,44.44,31184.0,44.41,44.47,44.41,44.44,31184.0
2022-02-28 10:50:00,44.43,44.52,44.41,44.47,48593.0,44.43,44.52,44.41,44.47,48593.0
2022-02-28 10:55:00,44.47,44.52,44.46,44.51,49214.0,44.47,44.52,44.46,44.51,49214.0
2022-02-28 11:00:00,44.52,44.57,44.47,44.54,39748.0,44.52,44.57,44.47,44.54,39748.0
2022-02-28 11:05:00,44.54,44.57,44.49,44.56,150157.0,44.54,44.57,44.49,44.56,150157.0
2022-02-28 11:10:00,44.57,44.67,44.54,44.64,53312.0,44.57,44.67,44.54,44.64,53312.0
2022-02-28 11:15:00,44.64,44.65,44.58,44.59,38082.0,44.64,44.65,44.58,44.59,38082.0
2022-02-28 11:20:00,44.59,44.66,44.58,44.65,34522.0,44.59,44.66,44.58,44.65,34522.0
2022-02-28 11:25:00,44.65,44.67,44.59,44.67,53144.0,44.65,44.67,44.59,44.67,53144.0
2022-02-28 11:30:00,44.66,44.69,44.62,44.63,37156.0,44.66,44.69,44.62,44.63,37156.0
2022-02-28 11:35:00,44.63,44.67,44.57,44.6,63092.0,44.63,44.67,44.57,44.6,63092.0
2022-02-28 11:40:00,44.6,44.6,44.53,44.54,76413.0,44.6,44.6,44.53,44.54,76413.0
2022-02-28 11:45:00,44.53,44.54,44.35,44.39,63142.0,44.53,44.54,44.35,44.39,63142.0
2022-02-28 11:50:00,44.39,44.46,44.36,44.45,22721.0,44.39,44.46,44.36,44.45,22721.0
2022-02-28 11:55:00,44.46,44.59,44.45,44.58,95998.0,44.46,44.59,44.45,44.58,95998.0
2022-02-28 12:00:00,44.57,44.66,44.54,44.58,100761.0,44.57,44.66,44.54,44.58,100761.0
2022-02-28 12:05:00,44.58,44.59,44.51,44.54,76593.0,44.58,44.59,44.51,44.54,76593.0
2022-02-28 12:10:00,44.55,44.59,44.48,44.55,223858.0,44.55,44.59,44.48,44.55,223858.0
2022-02-28 12:15:00,44.55,44.55,44.46,44.53,62695.0,44.55,44.55,44.46,44.53,62695.0
2022-02-28 12:20:00,44.53,44.56,44.38,44.38,99009.0,44.53,44.56,44.38,44.38,99009.0
2022-02-28 12:25:00,44.39,44.42,44.36,44.39,25252.0,44.39,44.42,44.36,44.39,25252.0
2022-02-28 12:30:00,44.38,44.4,44.23,44.23,23426.0,44.38,44.4,44.23,44.23,23426.0
2022-02-28 12:35:00,44.23,44.27,44.21,44.25,67238.0,44.23,44.27,44.21,44.25,67238.0
2022-02-28 12:40:00,44.25,44.28,44.22,44.26,76305.0,44.25,44.28,44.22,44.26,76305.0
2022-02-28 12:45:00,44.26,44.26,44.17,44.25,180990.0,44.26,44.26,44.17,44.25,180990.0
2022-02-28 12:50:00,44.24,44.25,44.05,44.08,61625.0,44.24,44.25,44.05,44.08,61625.0
2022-02-28 12:55:00,44.09,44.16,44.05,44.16,77456.0,44.09,44.16,44.05,44.16,77456.0
2022-02-28 13:00:00,44.15,44.28,44.15,44.27,31252.0,44.15,44.28,44.15,44.27,31252.0
2022-02-28 13:05:00,44.28,44.37,44.25,44.37,27482.0,44.28,44.37,44.25,44.37,27482.0
2022-02-28 13:10:00,44.37,44.37,44.3,44.3,49287.0,44.37,44.37,44.3,44.3,49287.0
2022-02-28 13:15:00,44.31,44.31,44.17,44.18,96635.0,44.31,44.31,44.17,44.18,96635.0
2022-02-28 13:20:00,44.17,44.18,44.1,44.12,30967.0,44.17,44.18,44.1,44.12,30967.0
2022-02-28 13:25:00,44.12,44.25,44.12,44.22,34532.0,44.12,44.25,44.12,44.22,34532.0
2022-02-28 13:30:00,44.22,44.28,44.17,44.22,46238.0,44.22,44.28,44.17,44.22,46238.0
2022-02-28 13:35:00,44.23,44.31,44.19,44.3,22503.0,44.23,44.31,44.19,44.3,22503.0
2022-02-28 13:40:00,44.3,44.32,44.24,44.25,44708.0,44.3,44.32,44.24,44.25,44708.0
2022-02-28 13:45:00,44.26,44.29,44.2,44.29,55403.0,44.26,44.29,44.2,44.29,55403.0
2022-02-28 13:50:00,44.29,44.36,44.28,44.31,45183.0,44.29,44.36,44.28,44.31,45183.0
2022-02-28 13:55:00,44.3,44.32,44.26,44.3,38217.0,44.3,44.32,44.26,44.3,38217.0
2022-02-28 14:00:00,44.29,44.29,44.09,44.1,51480.0,44.29,44.29,44.09,44.1,51480.0
2022-02-28 14:05:00,44.1,44.1,43.92,43.93,78302.0,44.1,44.1,43.92,43.93,78302.0
2022-02-28 14:10:00,43.93,43.97,43.83,43.96,81371.0,43.93,43.97,43.83,43.96,81371.0
2022-02-28 14:15:00,43.96,44.0,43.87,43.97,44404.0,43.96,44.0,43.87,43.97,44404.0
2022-02-28 14:20:00,43.97,43.98,43.83,43.84,52917.0,43.97,43.98,43.83,43.84,52917.0
2022-02-28 14:25:00,43.84,43.88,43.78,43.84,54395.0,43.84,43.88,43.78,43.84,54395.0
2022-02-28 14:30:00,43.85,43.87,43.79,43.84,51215.0,43.85,43.87,43.79,43.84,51215.0
2022-02-28 14:35:00,43.85,43.94,43.83,43.84,51189.0,43.85,43.94,43.83,43.84,51189.0
2022-02-28 14:40:00,43.84,44.0,43.83,43.98,35642.0,43.84,44.0,43.83,43.98,35642.0
2022-02-28 14:45:00,43.98,44.0,43.91,43.96,37072.0,43.98,44.0,43.91,43.96,37072.0
2022-02-28 14:50:00,43.96,43.98,43.91,43.93,46432.0,43.96,43.98,43.91,43.93,46432.0
2022-02-28 14:55:00,43.93,44.0,43.92,43.96,63764.0,43.93,44.0,43.92,43.96,63764.0
2022-02-28 15:00:00,43.95,43.97,43.88,43.9,86072.0,43.95,43.97,43.88,43.9,86072.0
2022-02-28 15:05:00,43.89,43.91,43.79,43.89,73007.0,43.89,43.91,43.79,43.89,73007.0
2022-02-28 15:10:00,43.88,43.89,43.82,43.84,60480.0,43.88,43.89,43.82,43.84,60480.0
2022-02-28 15:15:00,43.85,43.91,43.81,43.9,93141.0,43.85,43.91,43.81,43.9,93141.0
2022-02-28 15:20:00,43.89,44.03,43.88,43.99,78314.0,43.89,44.03,43.88,43.99,78314.0
2022-02-28 15:25:00,43.99,44.05,43.95,43.96,101535.0,43.99,44.05,43.95,43.96,101535.0
2022-02-28 15:30:00,43.96,43.98,43.82,43.83,470995.0,43.96,43.98,43.82,43.83,470995.0
2022-02-28 15:35:00,43.84,43.84,43.66,43.7,255158.0,43.84,43.84,43.66,43.7,255158.0
2022-02-28 15:40:00,43.7,43.88,43.7,43.87,232875.0,43.7,43.88,43.7,43.87,232875.0
2022-02-28 15:45:00,43.86,44.03,43.85,44.0,290619.0,43.86,44.03,43.85,44.0,290619.0
2022-02-28 15:50:00,44.07,44.16,44.01,44.15,355996.0,44.07,44.16,44.01,44.15,355996.0
2022-02-28 15:55:00,44.15,44.2,44.08,44.16,967931.0,44.15,44.2,44.08,44.16,967931.0
2022-03-01 09:30:00,44.08,44.12,43.91,44.06,279448.0,44.08,44.12,43.91,44.06,279448.0
2022-03-01 09:35:00,44.08,44.33,44.08,44.26,102442.0,44.08,44.33,44.08,44.26,102442.0
2022-03-01 09:40:00,44.27,44.27,44.0,44.11,111419.0,44.27,44.27,44.0,44.11,111419.0
2022-03-01 09:45:00,44.11,44.18,44.05,44.12,84079.0,44.11,44.18,44.05,44.12,84079.0
2022-03-01 09:50:00,44.13,44.13,43.82,43.85,101878.0,44.13,44.13,43.82,43.85,101878.0
2022-03-01 09:55:00,43.88,43.92,43.78,43.85,71463.0,43.88,43.92,43.78,43.85,71463.0
2022-03-01 10:00:00,43.87,44.02,43.84,43.91,76039.0,43.87,44.02,43.84,43.91,76039.0
2022-03-01 10:05:00,43.91,43.93,43.74,43.75,71303.0,43.91,43.93,43.74,43.75,71303.0
2022-03-01 10:10:00,43.74,43.81,43.7,43.8,63742.0,43.74,43.81,43.7,43.8,63742.0
2022-03-01 10:15:00,43.79,43.9,43.78,43.83,69365.0,43.79,43.9,43.78,43.83,69365.0
2022-03-01 10:20:00,43.84,43.91,43.73,43.75,80931.0,43.84,43.91,43.73,43.75,80931.0
2022-03-01 10:25:00,43.75,43.79,43.65,43.69,75802.0,43.75,43.79,43.65,43.69,75802.0
2022-03-01 10:30:00,43.7,43.71,43.6,43.61,107707.0,43.7,43.71,43.6,43.61,107707.0
2022-03-01 10:35:00,43.63,43.71,43.61,43.62,38528.0,43.63,43.71,43.61,43.62,38528.0
2022-03-01 10:40:00,43.62,43.62,43.45,43.45,74440.0,43.62,43.62,43.45,43.45,74440.0
2022-03-01 10:45:00,43.45,43.51,43.44,43.48,66264.0,43.45,43.51,43.44,43.48,66264.0
2022-03-01 10:50:00,43.48,43.59,43.48,43.57,62165.0,43.48,43.59,43.48,43.57,62165.0
2022-03-01 10:55:00,43.56,43.58,43.52,43.56,72265.0,43.56,43.58,43.52,43.56,72265.0
2022-03-01 11:00:00,43.57,43.7,43.53,43.7,95885.0,43.57,43.7,43.53,43.7,95885.0
2022-03-01 11:05:00,43.7,43.7,43.54,43.56,56611.0,43.7,43.7,43.54,43.56,56611.0
2022-03-01 11:10:00,43.57,43.64,43.55,43.62,75817.0,43.57,43.64,43.55,43.62,75817.0
2022-03-01 11:15:00,43.63,43.64,43.55,43.59,52196.0,43.63,43.64,43.55,43.59,52196.0
2022-03-01 11:20:00,43.6,43.69,43.58,43.67,29837.0,43.6,43.69,43.58,43.67,29837.0
2022-03-01 11:25:00,43.68,43.73,43.65,43.72,58540.0,43.68,43.73,43.65,43.72,58540.0
2022-03-01 11:30:00,43.72,43.72,43.5,43.52,46356.0,43.72,43.72,43.5,43.52,46356.0
2022-03-01 11:35:00,43.52,43.56,43.48,43.52,38576.0,43.52,43.56,43.48,43.52,38576.0
2022-03-01 11:40:00,43.52,43.54,43.47,43.53,54930.0,43.52,43.54,43.47,43.53,54930.0
2022-03-01 11:45:00,43.54,43.54,43.37,43.42,59589.0,43.54,43.54,43.37,43.42,59589.0
2022-03-01 11:50:00,43.43,43.45,43.33,43.35,47609.0,43.43,43.45,43.33,43.35,47609.0
2022-03-01 11:55:00,43.36,43.37,43.28,43.37,59994.0,43.36,43.37,43.28,43.37,59994.0
2022-03-01 12:00:00,43.36,43.38,43.26,43.27,49459.0,43.36,43.38,43.26,43.27,49459.0
2022-03-01 12:05:00,43.29,43.31,43.21,43.21,36999.0,43.29,43.31,43.21,43.21,36999.0
2022-03-01 12:10:00,43.21,43.33,43.17,43.32,54835.0,43.21,43.33,43.17,43.32,54835.0
2022-03-01 12:15:00,43.33,43.42,43.27,43.42,41889.0,43.33,43.42,43.27,43.42,41889.0
2022-03-01 12:20:00,43.43,43.47,43.4,43.45,75880.0,43.43,43.47,43.4,43.45,75880.0
2022-03-01 12:25:00,43.44,43.5,43.41,43.47,43117.0,43.44,43.5,43.41,43.47,43117.0
2022-03-01 12:30:00,43.47,43.5,43.43,43.46,46388.0,43.47,43.5,43.43,43.46,46388.0
2022-03-01 12:35:00,43.47,43.51,43.45,43.49,45485.0,43.47,43.51,43.45,43.49,45485.0
2022-03-01 12:40:00,43.5,43.56,43.5,43.56,64751.0,43.5,43.56,43.5,43.56,64751.0
2022-03-01 12:45:00,43.56,43.57,43.48,43.52,118559.0,43.56,43.57,43.48,43.52,118559.0
2022-03-01 12:50:00,43.52,43.56,43.44,43.49,251119.0,43.52,43.56,43.44,43.49,251119.0
2022-03-01 12:55:00,43.5,43.53,43.47,43.52,61095.0,43.5,43.53,43.47,43.52,61095.0
2022-03-01 13:00:00,43.52,43.63,43.49,43.59,58268.0,43.52,43.63,43.49,43.59,58268.0
2022-03-01 13:05:00,43.59,43.6,43.52,43.54,63917.0,43.59,43.6,43.52,43.54,63917.0
2022-03-01 13:10:00,43.54,43.54,43.4,43.42,69723.0,43.54,43.54,43.4,43.42,69723.0
2022-03-01 13:15:00,43.43,43.43,43.31,43.35,100295.0,43.43,43.43,43.31,43.35,100295.0
2022-03-01 13:20:00,43.36,43.38,43.3,43.3,77525.0,43.36,43.38,43.3,43.3,77525.0
2022-03-01 13:25:00,43.3,43.31,43.25,43.26,49654.0,43.3,43.31,43.25,43.26,49654.0
2022-03-01 13:30:00,43.25,43.28,43.22,43.23,55299.0,43.25,43.28,43.22,43.23,55299.0
2022-03-01 13:35:00,43.22,43.32,43.2,43.32,48043.0,43.22,43.32,43.2,43.32,48043.0
2022-03-01 13:40:00,43.32,43.32,43.26,43.29,37634.0,43.32,43.32,43.26,43.29,37634.0
2022-03-01 13:45:00,43.29,43.34,43.22,43.23,59844.0,43.29,43.34,43.22,43.23,59844.0
2022-03-01 13:50:00,43.24,43.26,43.2,43.23,42554.0,43.24,43.26,43.2,43.23,42554.0
2022-03-01 13:55:00,43.23,43.26,43.2,43.21,60039.0,43.23,43.26,43.2,43.21,60039.0
2022-03-01 14:00:00,43.22,43.22,43.12,43.14,51130.0,43.22,43.22,43.12,43.14,51130.0
2022-03-01 14:05:00,43.14,43.2,43.12,43.15,43601.0,43.14,43.2,43.12,43.15,43601.0
2022-03-01 14:10:00,43.15,43.16,43.06,43.08,44068.0,43.15,43.16,43.06,43.08,44068.0
2022-03-01 14:15:00,43.07,43.12,42.98,43.11,94777.0,43.07,43.12,42.98,43.11,94777.0
2022-03-01 14:20:00,43.11,43.23,43.05,43.2,155239.0,43.11,43.23,43.05,43.2,155239.0
2022-03-01 14:25:00,43.2,43.28,43.18,43.25,162488.0,43.2,43.28,43.18,43.25,162488.0
2022-03-01 14:30:00,43.25,43.29,43.23,43.26,68428.0,43.25,43.29,43.23,43.26,68428.0
2022-03-01 14:35:00,43.26,43.3,43.23,43.27,130015.0,43.26,43.3,43.23,43.27,130015.0
2022-03-01 14:40:00,43.27,43.36,43.26,43.34,77170.0,43.27,43.36,43.26,43.34,77170.0
2022-03-01 14:45:00,43.34,43.38,43.28,43.33,60056.0,43.34,43.38,43.28,43.33,60056.0
2022-03-01 14:50:00,43.32,43.33,43.22,43.22,94179.0,43.32,43.33,43.22,43.22,94179.0
2022-03-01 14:55:00,43.23,43.25,43.19,43.22,51737.0,43.23,43.25,43.19,43.22,51737.0
2022-03-01 15:00:00,43.22,43.36,43.19,43.36,184629.0,43.22,43.36,43.19,43.36,184629.0
2022-03-01 15:05:00,43.38,43.47,43.38,43.43,176108.0,43.38,43.47,43.38,43.43,176108.0
2022-03-01 15:10:00,43.43,43.44,43.32,43.4,55647.0,43.43,43.44,43.32,43.4,55647.0
2022-03-01 15:15:00,43.4,43.41,43.31,43.33,60200.0,43.4,43.41,43.31,43.33,60200.0
2022-03-01 15:20:00,43.33,43.34,43.25,43.32,58847.0,43.33,43.34,43.25,43.32,58847.0
2022-03-01 15:25:00,43.31,43.37,43.28,43.32,72539.0,43.31,43.37,43.28,43.32,72539.0
2022-03-01 15:30:00,43.32,43.36,43.22,43.33,136064.0,43.32,43.36,43.22,43.33,136064.0
2022-03-01 15:35:00,43.32,43.41,43.3,43.4,155177.0,43.32,43.41,43.3,43.4,155177.0
2022-03-01 15:40:00,43.39,43.48,43.32,43.34,172573.0,43.39,43.48,43.32,43.34,172573.0
2022-03-01 15:45:00,43.33,43.34,43.2,43.22,139405.0,43.33,43.34,43.2,43.22,139405.0
2022-03-01 15:50:00,43.21,43.41,43.14,43.4,270399.0,43.21,43.41,43.14,43.4,270399.0
2022-03-01 15:55:00,43.39,43.41,43.29,43.36,898146.0,43.39,43.41,43.29,43.36,898146.0
2022-03-02 09:30:00,43.96,44.24,43.64,44.14,272566.0,43.96,44.24,43.64,44.14,272566.0
2022-03-02 09:35:00,44.11,44.15,43.87,44.02,172719.0,44.11,44.15,43.87,44.02,172719.0
2022-03-02 09:40:00,44.01,44.44,43.99,44.4,178116.0,44.01,44.44,43.99,44.4,178116.0
2022-03-02 09:45:00,44.4,44.43,44.22,44.23,199187.0,44.4,44.43,44.22,44.23,199187.0
2022-03-02 09:50:00,44.23,44.3,44.17,44.26,459777.0,44.23,44.3,44.17,44.26,459777.0
2022-03-02 09:55:00,44.26,44.33,44.13,44.27,202712.0,44.26,44.33,44.13,44.27,202712.0
2022-03-02 10:00:00,44.28,44.41,44.27,44.29,155052.0,44.28,44.41,44.27,44.29,155052.0
2022-03-02 10:05:00,44.29,44.31,43.99,44.03,182349.0,44.29,44.31,43.99,44.03,182349.0
2022-03-02 10:10:00,44.03,44.07,43.97,43.99,112367.0,44.03,44.07,43.97,43.99,112367.0
2022-03-02 10:15:00,43.98,44.05,43.9,43.93,142409.0,43.98,44.05,43.9,43.93,142409.0
2022-03-02 10:20:00,43.93,44.04,43.92,44.0,79072.0,43.93,44.04,43.92,44.0,79072.0
2022-03-02 10:25:00,44.0,44.25,43.96,44.19,106478.0,44.0,44.25,43.96,44.19,106478.0
2022-03-02 10:30:00,44.2,44.25,44.07,44.15,110332.0,44.2,44.25,44.07,44.15,110332.0
2022-03-02 10:35:00,44.15,44.34,44.13,44.25,207609.0,44.15,44.34,44.13,44.25,207609.0
2022-03-02 10:40:00,44.26,44.26,44.1,44.15,183807.0,44.26,44.26,44.1,44.15,183807.0
2022-03-02 10:45:00,44.16,44.25,44.07,44.2,264173.0,44.16,44.25,44.07,44.2,264173.0
2022-03-02 10:50:00,44.2,44.21,44.02,44.03,127978.0,44.2,44.21,44.02,44.03,127978.0
2022-03-02 10:55:00,44.04,44.16,44.01,44.13,92514.0,44.04,44.16,44.01,44.13,92514.0
2022-03-02 11:00:00,44.13,44.27,44.02,44.23,130227.0,44.13,44.27,44.02,44.23,130227.0
2022-03-02 11:05:00,44.25,44.33,44.19,44.27,87858.0,44.25,44.33,44.19,44.27,87858.0
2022-03-02 11:10:00,44.27,44.28,44.18,44.21,127696.0,44.27,44.28,44.18,44.21,127696.0
2022-03-02 11:15:00,44.22,44.25,44.16,44.19,124621.0,44.22,44.25,44.16,44.19,124621.0
2022-03-02 11:20:00,44.19,44.23,44.15,44.21,74157.0,44.19,44.23,44.15,44.21,74157.0
2022-03-02 11:25:00,44.21,44.27,44.19,44.19,91379.0,44.21,44.27,44.19,44.19,91379.0
2022-03-02 11:30:00,44.19,44.31,44.19,44.23,170608.0,44.19,44.31,44.19,44.23,170608.0
2022-03-02 11:35:00,44.23,44.28,44.14,44.26,143003.0,44.23,44.28,44.14,44.26,143003.0
2022-03-02 11:40:00,44.26,44.32,44.14,44.15,83873.0,44.26,44.32,44.14,44.15,83873.0
2022-03-02 11:45:00,44.14,44.23,44.13,44.13,79032.0,44.14,44.23,44.13,44.13,79032.0
2022-03-02 11:50:00,44.14,44.17,44.09,44.13,71192.0,44.14,44.17,44.09,44.13,71192.0
2022-03-02 11:55:00,44.11,44.16,44.07,44.13,73786.0,44.11,44.16,44.07,44.13,73786.0
2022-03-02 12:00:00,44.12,44.25,44.1,44.23,85247.0,44.12,44.25,44.1,44.23,85247.0
2022-03-02 12:05:00,44.23,44.23,44.15,44.21,74757.0,44.23,44.23,44.15,44.21,74757.0
2022-03-02 12:10:00,44.2,44.29,44.19,44.25,60190.0,44.2,44.29,44.19,44.25,60190.0
2022-03-02 12:15:00,44.26,44.27,44.2,44.23,43830.0,44.26,44.27,44.2,44.23,43830.0
2022-03-02 12:20:00,44.22,44.26,44.21,44.23,39796.0,44.22,44.26,44.21,44.23,39796.0
2022-03-02 12:25:00,44.24,44.31,44.17,44.3,44271.0,44.24,44.31,44.17,44.3,44271.0
2022-03-02 12:30:00,44.31,44.35,44.3,44.3,47336.0,44.31,44.35,44.3,44.3,47336.0
2022-03-02 12:35:00,44.3,44.34,44.25,44.34,50953.0,44.3,44.34,44.25,44.34,50953.0
2022-03-02 12:40:00,44.33,44.34,44.26,44.29,61187.0,44.33,44.34,44.26,44.29,61187.0
2022-03-02 12:45:00,44.29,44.31,44.24,44.29,54759.0,44.29,44.31,44.24,44.29,54759.0
2022-03-02 12:50:00,44.29,44.29,44.2,44.22,46946.0,44.29,44.29,44.2,44.22,46946.0
2022-03-02 12:55:00,44.22,44.24,44.2,44.23,43131.0,44.22,44.24,44.2,44.23,43131.0
2022-03-02 13:00:00,44.24,44.31,44.24,44.3,50925.0,44.24,44.31,44.24,44.3,50925.0
2022-03-02 13:05:00,44.29,44.31,44.25,44.26,52092.0,44.29,44.31,44.25,44.26,52092.0
2022-03-02 13:10:00,44.26,44.33,44.25,44.32,72719.0,44.26,44.33,44.25,44.32,72719.0
2022-03-02 13:15:00,44.31,44.37,44.3,44.3,74643.0,44.31,44.37,44.3,44.3,74643.0
2022-03-02 13:20:00,44.31,44.34,44.24,44.25,67085.0,44.31,44.34,44.24,44.25,67085.0
2022-03-02 13:25:00,44.24,44.3,44.21,44.22,42490.0,44.24,44.3,44.21,44.22,42490.0
2022-03-02 13:30:00,44.22,44.3,44.21,44.27,54389.0,44.22,44.3,44.21,44.27,54389.0
2022-03-02 13:35:00,44.26,44.31,44.23,44.3,51237.0,44.26,44.31,44.23,44.3,51237.0
2022-03-02 13:40:00,44.3,44.31,44.23,44.3,126213.0,44.3,44.31,44.23,44.3,126213.0
2022-03-02 13:45:00,44.3,44.33,44.24,44.25,47248.0,44.3,44.33,44.24,44.25,47248.0
2022-03-02 13:50:00,44.26,44.32,44.26,44.32,50790.0,44.26,44.32,44.26,44.32,50790.0
2022-03-02 13:55:00,44.32,44.34,44.25,44.28,46042.0,44.32,44.34,44.25,44.28,46042.0
2022-03-02 14:00:00,44.29,44.31,44.26,44.3,32502.0,44.29,44.31,44.26,44.3,32502.0
2022-03-02 14:05:00,44.3,44.36,44.3,44.33,57971.0,44.3,44.36,44.3,44.33,57971.0
2022-03-02 14:10:00,44.33,44.36,44.31,44.33,46195.0,44.33,44.36,44.31,44.33,46195.0
2022-03-02 14:15:00,44.33,44.34,44.26,44.29,120288.0,44.33,44.34,44.26,44.29,120288.0
2022-03-02 14:20:00,44.29,44.31,44.17,44.19,58562.0,44.29,44.31,44.17,44.19,58562.0
2022-03-02 14:25:00,44.2,44.2,44.1,44.15,75957.0,44.2,44.2,44.1,44.15,75957.0
2022-03-02 14:30:00,44.15,44.15,44.1,44.13,100072.0,44.15,44.15,44.1,44.13,100072.0
2022-03-02 14:35:00,44.13,44.19,44.11,44.18,137057.0,44.13,44.19,44.11,44.18,137057.0
2022-03-02 14:40:00,44.18,44.21,44.17,44.21,51102.0,44.18,44.21,44.17,44.21,51102.0
2022-03-02 14:45:00,44.21,44.21,44.17,44.2,65700.0,44.21,44.21,44.17,44.2,65700.0
2022-03-02 14:50:00,44.2,44.24,44.08,44.09,116392.0,44.2,44.24,44.08,44.09,116392.0
2022-03-02 14:55:00,44.1,44.11,44.02,44.06,54239.0,44.1,44.11,44.02,44.06,54239.0
2022-03-02 15:00:00,44.06,44.17,44.05,44.16,58785.0,44.06,44.17,44.05,44.16,58785.0
2022-03-02 15:05:00,44.16,44.18,44.1,44.12,69505.0,44.16,44.18,44.1,44.12,69505.0
2022-03-02 15:10:00,44.11,44.12,43.98,44.0,54839.0,44.11,44.12,43.98,44.0,54839.0
2022-03-02 15:15:00,44.0,44.06,43.97,44.06,92045.0,44.0,44.06,43.97,44.06,92045.0
2022-03-02 15:20:00,44.06,44.06,43.96,43.97,82927.0,44.06,44.06,43.96,43.97,82927.0
2022-03-02 15:25:00,43.97,44.05,43.95,44.02,73700.0,43.97,44.05,43.95,44.02,73700.0
2022-03-02 15:30:00,44.02,44.06,44.0,44.05,110121.0,44.02,44.06,44.0,44.05,110121.0
2022-03-02 15:35:00,44.05,44.07,44.01,44.02,103327.0,44.05,44.07,44.01,44.02,103327.0
2022-03-02 15:40:00,44.02,44.06,43.99,44.02,149840.0,44.02,44.06,43.99,44.02,149840.0
2022-03-02 15:45:00,44.02,44.1,44.02,44.08,215293.0,44.02,44.1,44.02,44.08,215293.0
2022-03-02 15:50:00,44.08,44.14,43.99,44.0,410898.0,44.08,44.14,43.99,44.0,410898.0
2022-03-02 15:55:00,43.99,44.0,43.87,43.89,948538.0,43.99,44.0,43.87,43.89,948538.0
2022-03-03 09:30:00,44.17,44.31,44.0,44.18,137564.0,44.17,44.31,44.0,44.18,137564.0
2022-03-03 09:35:00,44.19,44.21,44.0,44.09,69806.0,44.19,44.21,44.0,44.09,69806.0
2022-03-03 09:40:00,44.09,44.17,43.99,44.05,103403.0,44.09,44.17,43.99,44.05,103403.0
2022-03-03 09:45:00,44.05,44.15,43.85,43.93,91003.0,44.05,44.15,43.85,43.93,91003.0
2022-03-03 09:50:00,43.93,44.0,43.86,43.92,60492.0,43.93,44.0,43.86,43.92,60492.0
2022-03-03 09:55:00,43.92,44.04,43.89,44.01,52480.0,43.92,44.04,43.89,44.01,52480.0
2022-03-03 10:00:00,44.0,44.09,43.96,44.05,47724.0,44.0,44.09,43.96,44.05,47724.0
2022-03-03 10:05:00,44.06,44.11,44.02,44.08,73431.0,44.06,44.11,44.02,44.08,73431.0
2022-03-03 10:10:00,44.08,44.11,44.04,44.09,55929.0,44.08,44.11,44.04,44.09,55929.0
2022-03-03 10:15:00,44.08,44.09,43.99,44.03,47047.0,44.08,44.09,43.99,44.03,47047.0
2022-03-03 10:20:00,44.04,44.05,43.94,43.98,52109.0,44.04,44.05,43.94,43.98,52109.0
2022-03-03 10:25:00,43.97,44.03,43.96,44.02,46334.0,43.97,44.03,43.96,44.02,46334.0
2022-03-03 10:30:00,44.03,44.05,43.99,44.05,46726.0,44.03,44.05,43.99,44.05,46726.0
2022-03-03 10:35:00,44.04,44.12,43.95,43.96,56910.0,44.04,44.12,43.95,43.96,56910.0
2022-03-03 10:40:00,43.96,43.98,43.76,43.78,70468.0,43.96,43.98,43.76,43.78,70468.0
2022-03-03 10:45:00,43.78,43.84,43.75,43.84,44860.0,43.78,43.84,43.75,43.84,44860.0
2022-03-03 10:50:00,43.83,43.84,43.62,43.65,56330.0,43.83,43.84,43.62,43.65,56330.0
2022-03-03 10:55:00,43.64,43.68,43.62,43.64,33778.0,43.64,43.68,43.62,43.64,33778.0
2022-03-03 11:00:00,43.65,43.75,43.65,43.72,45669.0,43.65,43.75,43.65,43.72,45669.0
2022-03-03 11:05:00,43.73,43.74,43.66,43.69,47866.0,43.73,43.74,43.66,43.69,47866.0
2022-03-03 11:10:00,43.68,43.68,43.55,43.58,51496.0,43.68,43.68,43.55,43.58,51496.0
2022-03-03 11:15:00,43.57,43.69,43.54,43.69,70414.0,43.57,43.69,43.54,43.69,70414.0
2022-03-03 11:20:00,43.69,43.75,43.67,43.74,34622.0,43.69,43.75,43.67,43.74,34622.0
2022-03-03 11:25:00,43.73,43.77,43.72,43.76,34450.0,43.73,43.77,43.72,43.76,34450.0
2022-03-03 11:30:00,43.75,43.77,43.71,43.73,53646.0,43.75,43.77,43.71,43.73,53646.0
2022-03-03 11:35:00,43.74,43.75,43.68,43.73,66391.0,43.74,43.75,43.68,43.73,66391.0
2022-03-03 11:40:00,43.72,43.83,43.7,43.81,53669.0,43.72,43.83,43.7,43.81,53669.0
2022-03-03 11:45:00,43.81,43.83,43.77,43.79,32166.0,43.81,43.83,43.77,43.79,32166.0
2022-03-03 11:50:00,43.79,43.84,43.76,43.81,32675.0,43.79,43.84,43.76,43.81,32675.0
2022-03-03 11:55:00,43.81,43.88,43.72,43.82,57856.0,43.81,43.88,43.72,43.82,57856.0
2022-03-03 12:00:00,43.81,43.86,43.78,43.86,48564.0,43.81,43.86,43.78,43.86,48564.0
2022-03-03 12:05:00,43.86,43.89,43.82,43.89,35441.0,43.86,43.89,43.82,43.89,35441.0
2022-03-03 12:10:00,43.89,43.93,43.86,43.89,34870.0,43.89,43.93,43.86,43.89,34870.0
2022-03-03 12:15:00,43.89,43.94,43.86,43.91,34985.0,43.89,43.94,43.86,43.91,34985.0
2022-03-03 12:20:00,43.9,43.91,43.83,43.85,32470.0,43.9,43.91,43.83,43.85,32470.0
2022-03-03 12:25:00,43.85,43.85,43.73,43.75,39333.0,43.85,43.85,43.73,43.75,39333.0
2022-03-03 12:30:00,43.76,44.07,43.75,44.05,133504.0,43.76,44.07,43.75,44.05,133504.0
2022-03-03 12:35:00,44.03,44.1,43.94,43.96,59233.0,44.03,44.1,43.94,43.96,59233.0
2022-03-03 12:40:00,43.95,44.0,43.9,44.0,38566.0,43.95,44.0,43.9,44.0,38566.0
2022-03-03 12:45:00,43.99,44.03,43.93,44.0,44937.0,43.99,44.03,43.93,44.0,44937.0
2022-03-03 12:50:00,43.99,44.01,43.96,44.01,30425.0,43.99,44.01,43.96,44.01,30425.0
2022-03-03 12:55:00,44.0,44.03,43.98,44.01,20899.0,44.0,44.03,43.98,44.01,20899.0
2022-03-03 13:00:00,44.0,44.02,43.98,44.01,25700.0,44.0,44.02,43.98,44.01,25700.0
2022-03-03 13:05:00,44.0,44.06,43.97,43.98,26978.0,44.0,44.06,43.97,43.98,26978.0
2022-03-03 13:10:00,43.98,44.04,43.96,44.03,35643.0,43.98,44.04,43.96,44.03,35643.0
2022-03-03 13:15:00,44.02,44.06,44.01,44.06,28799.0,44.02,44.06,44.01,44.06,28799.0
2022-03-03 13:20:00,44.05,44.05,44.01,44.04,26886.0,44.05,44.05,44.01,44.04,26886.0
2022-03-03 13:25:00,44.05,44.06,44.0,44.05,25521.0,44.05,44.06,44.0,44.05,25521.0
2022-03-03 13:30:00,44.04,44.04,43.91,43.95,45540.0,44.04,44.04,43.91,43.95,45540.0
2022-03-03 13:35:00,43.96,44.0,43.95,43.96,19986.0,43.96,44.0,43.95,43.96,19986.0
2022-03-03 13:40:00,43.96,43.99,43.93,43.98,25164.0,43.96,43.99,43.93,43.98,25164.0
2022-03-03 13:45:00,43.97,44.02,43.95,44.0,29530.0,43.97,44.02,43.95,44.0,29530.0
2022-03-03 13:50:00,44.01,44.05,44.0,44.04,20633.0,44.01,44.05,44.0,44.04,20633.0
2022-03-03 13:55:00,44.04,44.07,44.03,44.04,30515.0,44.04,44.07,44.03,44.04,30515.0
2022-03-03 14:00:00,44.04,44.09,44.03,44.03,24113.0,44.04,44.09,44.03,44.03,24113.0
2022-03-03 14:05:00,44.04,44.06,44.0,44.0,28438.0,44.04,44.06,44.0,44.0,28438.0
2022-03-03 14:10:00,44.0,44.11,43.96,44.1,53997.0,44.0,44.11,43.96,44.1,53997.0
2022-03-03 14:15:00,44.1,44.12,44.09,44.11,39468.0,44.1,44.12,44.09,44.11,39468.0
2022-03-03 14:20:00,44.1,44.11,44.04,44.05,43302.0,44.1,44.11,44.04,44.05,43302.0
2022-03-03 14:25:00,44.05,44.11,44.05,44.1,26364.0,44.05,44.11,44.05,44.1,26364.0
2022-03-03 14:30:00,44.1,44.11,44.02,44.02,47591.0,44.1,44.11,44.02,44.02,47591.0
2022-03-03 14:35:00,44.02,44.04,43.98,43.98,29061.0,44.02,44.04,43.98,43.98,29061.0
2022-03-03 14:40:00,43.98,44.0,43.91,43.92,34370.0,43.98,44.0,43.91,43.92,34370.0
2022-03-03 14:45:00,43.92,43.92,43.87,43.87,57006.0,43.92,43.92,43.87,43.87,57006.0
2022-03-03 14:50:00,43.88,43.89,43.82,43.83,60369.0,43.88,43.89,43.82,43.83,60369.0
2022-03-03 14:55:00,43.84,43.94,43.82,43.93,51828.0,43.84,43.94,43.82,43.93,51828.0
2022-03-03 15:00:00,43.93,43.93,43.84,43.84,89719.0,43.93,43.93,43.84,43.84,89719.0
2022-03-03 15:05:00,43.84,43.9,43.78,43.81,49141.0,43.84,43.9,43.78,43.81,49141.0
2022-03-03 15:10:00,43.8,43.88,43.79,43.87,67295.0,43.8,43.88,43.79,43.87,67295.0
2022-03-03 15:15:00,43.87,43.94,43.84,43.93,51135.0,43.87,43.94,43.84,43.93,51135.0
2022-03-03 15:20:00,43.92,43.96,43.85,43.9,58366.0,43.92,43.96,43.85,43.9,58366.0
2022-03-03 15:25:00,43.9,43.99,43.9,43.98,48063.0,43.9,43.99,43.9,43.98,48063.0
2022-03-03 15:30:00,43.98,43.99,43.86,43.88,94912.0,43.98,43.99,43.86,43.88,94912.0
2022-03-03 15:35:00,43.88,43.94,43.82,43.93,74219.0,43.88,43.94,43.82,43.93,74219.0
2022-03-03 15:40:00,43.93,43.94,43.85,43.87,104288.0,43.93,43.94,43.85,43.87,104288.0
2022-03-03 15:45:00,43.87,43.9,43.82,43.89,132609.0,43.87,43.9,43.82,43.89,132609.0
2022-03-03 15:50:00,43.89,43.97,43.81,43.94,185661.0,43.89,43.97,43.81,43.94,185661.0
2022-03-03 15:55:00,43.95,43.97,43.89,43.96,415991.0,43.95,43.97,43.89,43.96,415991.0
2022-03-04 09:30:00,43.29,43.46,43.12,43.28,132517.0,43.29,43.46,43.12,43.28,132517.0
2022-03-04 09:35:00,43.28,43.42,43.22,43.28,99442.0,43.28,43.42,43.22,43.28,99442.0
2022-03-04 09:40:00,43.28,43.59,43.24,43.54,95344.0,43.28,43.59,43.24,43.54,95344.0
2022-03-04 09:45:00,43.54,43.55,43.27,43.35,83761.0,43.54,43.55,43.27,43.35,83761.0
2022-03-04 09:50:00,43.34,43.44,43.28,43.32,59670.0,43.34,43.44,43.28,43.32,59670.0
2022-03-04 09:55:00,43.31,43.57,43.29,43.55,72016.0,43.31,43.57,43.29,43.55,72016.0
2022-03-04 10:00:00,43.55,43.56,43.3,43.32,72546.0,43.55,43.56,43.3,43.32,72546.0
2022-03-04 10:05:00,43.32,43.33,43.13,43.13,29383.0,43.32,43.33,43.13,43.13,29383.0
2022-03-04 10:10:00,43.13,43.16,43.09,43.13,71881.0,43.13,43.16,43.09,43.13,71881.0
2022-03-04 10:15:00,43.12,43.2,43.07,43.13,38427.0,43.12,43.2,43.07,43.13,38427.0
2022-03-04 10:20:00,43.15,43.19,43.13,43.17,33281.0,43.15,43.19,43.13,43.17,33281.0
2022-03-04 10:25:00,43.16,43.24,43.14,43.22,36404.0,43.16,43.24,43.14,43.22,36404.0
2022-03-04 10:30:00,43.22,43.22,43.11,43.18,36551.0,43.22,43.22,43.11,43.18,36551.0
2022-03-04 10:35:00,43.19,43.42,43.19,43.38,38876.0,43.19,43.42,43.19,43.38,38876.0
2022-03-04 10:40:00,43.38,43.38,43.26,43.27,59834.0,43.38,43.38,43.26,43.27,59834.0
2022-03-04 10:45:00,43.27,43.37,43.23,43.33,55005.0,43.27,43.37,43.23,43.33,55005.0
2022-03-04 10:50:00,43.33,43.34,43.29,43.32,28936.0,43.33,43.34,43.29,43.32,28936.0
2022-03-04 10:55:00,43.31,43.34,43.23,43.23,45083.0,43.31,43.34,43.23,43.23,45083.0
2022-03-04 11:00:00,43.23,43.33,43.21,43.27,60132.0,43.23,43.33,43.21,43.27,60132.0
2022-03-04 11:05:00,43.28,43.28,43.19,43.23,39531.0,43.28,43.28,43.19,43.23,39531.0
2022-03-04 11:10:00,43.23,43.26,43.17,43.26,37569.0,43.23,43.26,43.17,43.26,37569.0
2022-03-04 11:15:00,43.25,43.42,43.24,43.41,44347.0,43.25,43.42,43.24,43.41,44347.0
2022-03-04 11:20:00,43.4,43.42,43.34,43.41,40963.0,43.4,43.42,43.34,43.41,40963.0
2022-03-04 11:25:00,43.41,43.46,43.36,43.42,37616.0,43.41,43.46,43.36,43.42,37616.0
2022-03-04 11:30:00,43.41,43.46,43.4,43.44,52243.0,43.41,43.46,43.4,43.44,52243.0
2022-03-04 11:35:00,43.43,43.55,43.37,43.53,46537.0,43.43,43.55,43.37,43.53,46537.0
2022-03-04 11:40:00,43.54,43.58,43.49,43.51,55996.0,43.54,43.58,43.49,43.51,55996.0
2022-03-04 11:45:00,43.51,43.53,43.48,43.51,27505.0,43.51,43.53,43.48,43.51,27505.0
2022-03-04 11:50:00,43.52,43.54,43.46,43.51,41726.0,43.52,43.54,43.46,43.51,41726.0
2022-03-04 11:55:00,43.52,43.57,43.51,43.55,32045.0,43.52,43.57,43.51,43.55,32045.0
2022-03-04 12:00:00,43.56,43.57,43.5,43.56,26341.0,43.56,43.57,43.5,43.56,26341.0
2022-03-04 12:05:00,43.56,43.61,43.53,43.59,44269.0,43.56,43.61,43.53,43.59,44269.0
2022-03-04 12:10:00,43.6,43.75,43.6,43.72,32416.0,43.6,43.75,43.6,43.72,32416.0
2022-03-04 12:15:00,43.72,43.84,43.72,43.76,37573.0,43.72,43.84,43.72,43.76,37573.0
2022-03-04 12:20:00,43.76,43.78,43.69,43.73,29854.0,43.76,43.78,43.69,43.73,29854.0
2022-03-04 12:25:00,43.72,43.82,43.7,43.77,33920.0,43.72,43.82,43.7,43.77,33920.0
2022-03-04 12:30:00,43.75,43.79,43.73,43.74,28289.0,43.75,43.79,43.73,43.74,28289.0
2022-03-04 12:35:00,43.73,43.8,43.73,43.77,41011.0,43.73,43.8,43.73,43.77,41011.0
2022-03-04 12:40:00,43.77,43.79,43.67,43.68,35155.0,43.77,43.79,43.67,43.68,35155.0
2022-03-04 12:45:00,43.67,43.76,43.66,43.76,21755.0,43.67,43.76,43.66,43.76,21755.0
2022-03-04 12:50:00,43.76,43.8,43.73,43.78,33464.0,43.76,43.8,43.73,43.78,33464.0
2022-03-04 12:55:00,43.78,43.84,43.78,43.82,32055.0,43.78,43.84,43.78,43.82,32055.0
2022-03-04 13:00:00,43.84,43.93,43.83,43.93,31362.0,43.84,43.93,43.83,43.93,31362.0
2022-03-04 13:05:00,43.93,43.96,43.91,43.95,26173.0,43.93,43.96,43.91,43.95,26173.0
2022-03-04 13:10:00,43.95,43.95,43.86,43.9,66298.0,43.95,43.95,43.86,43.9,66298.0
2022-03-04 13:15:00,43.9,43.95,43.85,43.89,34727.0,43.9,43.95,43.85,43.89,34727.0
2022-03-04 13:20:00,43.89,43.95,43.87,43.89,43713.0,43.89,43.95,43.87,43.89,43713.0
2022-03-04 13:25:00,43.9,43.94,43.88,43.89,36328.0,43.9,43.94,43.88,43.89,36328.0
2022-03-04 13:30:00,43.88,43.95,43.88,43.93,27854.0,43.88,43.95,43.88,43.93,27854.0
2022-03-04 13:35:00,43.93,43.99,43.92,43.98,21398.0,43.93,43.99,43.92,43.98,21398.0
2022-03-04 13:40:00,43.98,43.99,43.8,43.82,108519.0,43.98,43.99,43.8,43.82,108519.0
2022-03-04 13:45:00,43.81,43.85,43.79,43.83,38045.0,43.81,43.85,43.79,43.83,38045.0
2022-03-04 13:50:00,43.84,43.88,43.82,43.87,24234.0,43.84,43.88,43.82,43.87,24234.0
2022-03-04 13:55:00,43.87,43.88,43.77,43.79,25435.0,43.87,43.88,43.77,43.79,25435.0
2022-03-04 14:00:00,43.79,43.82,43.73,43.79,44467.0,43.79,43.82,43.73,43.79,44467.0
2022-03-04 14:05:00,43.8,43.87,43.8,43.84,50630.0,43.8,43.87,43.8,43.84,50630.0
2022-03-04 14:10:00,43.83,43.86,43.77,43.83,33101.0,43.83,43.86,43.77,43.83,33101.0
2022-03-04 14:15:00,43.83,43.84,43.76,43.81,27010.0,43.83,43.84,43.76,43.81,27010.0
2022-03-04 14:20:00,43.8,43.92,43.79,43.9,41254.0,43.8,43.92,43.79,43.9,41254.0
2022-03-04 14:25:00,43.9,43.96,43.87,43.93,41919.0,43.9,43.96,43.87,43.93,41919.0
2022-03-04 14:30:00,43.92,43.98,43.91,43.94,33306.0,43.92,43.98,43.91,43.94,33306.0
2022-03-04 14:35:00,43.95,43.96,43.88,43.94,28543.0,43.95,43.96,43.88,43.94,28543.0
2022-03-04 14:40:00,43.93,43.93,43.81,43.83,29176.0,43.93,43.93,43.81,43.83,29176.0
2022-03-04 14:45:00,43.83,43.86,43.8,43.82,38004.0,43.83,43.86,43.8,43.82,38004.0
2022-03-04 14:50:00,43.82,43.88,43.79,43.86,36186.0,43.82,43.88,43.79,43.86,36186.0
2022-03-04 14:55:00,43.86,43.87,43.74,43.76,29890.0,43.86,43.87,43.74,43.76,29890.0
2022-03-04 15:00:00,43.75,43.88,43.74,43.84,38963.0,43.75,43.88,43.74,43.84,38963.0
2022-03-04 15:05:00,43.84,43.89,43.8,43.82,30690.0,43.84,43.89,43.8,43.82,30690.0
2022-03-04 15:10:00,43.83,43.87,43.76,43.78,47018.0,43.83,43.87,43.76,43.78,47018.0
2022-03-04 15:15:00,43.78,43.86,43.77,43.8,37654.0,43.78,43.86,43.77,43.8,37654.0
2022-03-04 15:20:00,43.8,43.84,43.75,43.83,40034.0,43.8,43.84,43.75,43.83,40034.0
2022-03-04 15:25:00,43.82,43.94,43.81,43.9,47020.0,43.82,43.94,43.81,43.9,47020.0
2022-03-04 15:30:00,43.89,43.92,43.84,43.88,51162.0,43.89,43.92,43.84,43.88,51162.0
2022-03-04 15:35:00,43.88,43.91,43.78,43.83,63594.0,43.88,43.91,43.78,43.83,63594.0
2022-03-04 15:40:00,43.83,43.91,43.8,43.89,79715.0,43.83,43.91,43.8,43.89,79715.0
2022-03-04 15:45:00,43.88,43.95,43.82,43.83,138571.0,43.88,43.95,43.82,43.83,138571.0
2022-03-04 15:50:00,43.84,44.03,43.83,44.02,192093.0,43.84,44.03,43.83,44.02,192093.0
2022-03-04 15:55:00,44.02,44.07,43.96,43.98,508667.0,44.02,44.07,43.96,43.98,508667.0
2022-03-07 09:30:00,43.72,43.8,43.51,43.51,96786.0,43.72,43.8,43.51,43.51,96786.0
2022-03-07 09:35:00,43.5,43.54,43.29,43.34,62064.0,43.5,43.54,43.29,43.34,62064.0
2022-03-07 09:40:00,43.34,43.39,43.23,43.33,63561.0,43.34,43.39,43.23,43.33,63561.0
2022-03-07 09:45:00,43.33,43.42,43.28,43.35,82998.0,43.33,43.42,43.28,43.35,82998.0
2022-03-07 09:50:00,43.36,43.52,43.36,43.48,28004.0,43.36,43.52,43.36,43.48,28004.0
2022-03-07 09:55:00,43.48,43.54,43.37,43.38,48685.0,43.48,43.54,43.37,43.38,48685.0
2022-03-07 10:00:00,43.36,43.4,43.34,43.39,24999.0,43.36,43.4,43.34,43.39,24999.0
2022-03-07 10:05:00,43.38,43.44,43.36,43.36,25775.0,43.38,43.44,43.36,43.36,25775.0
2022-03-07 10:10:00,43.36,43.37,43.21,43.21,30153.0,43.36,43.37,43.21,43.21,30153.0
2022-03-07 10:15:00,43.21,43.27,43.18,43.19,35491.0,43.21,43.27,43.18,43.19,35491.0
2022-03-07 10:20:00,43.2,43.24,43.06,43.07,39025.0,43.2,43.24,43.06,43.07,39025.0
2022-03-07 10:25:00,43.07,43.18,43.06,43.15,32224.0,43.07,43.18,43.06,43.15,32224.0
2022-03-07 10:30:00,43.15,43.27,43.13,43.21,31610.0,43.15,43.27,43.13,43.21,31610.0
2022-03-07 10:35:00,43.22,43.33,43.18,43.18,52219.0,43.22,43.33,43.18,43.18,52219.0
2022-03-07 10:40:00,43.18,43.19,43.05,43.14,48448.0,43.18,43.19,43.05,43.14,48448.0
2022-03-07 10:45:00,43.15,43.23,43.13,43.2,33035.0,43.15,43.23,43.13,43.2,33035.0
2022-03-07 10:50:00,43.17,43.2,43.04,43.06,63245.0,43.17,43.2,43.04,43.06,63245.0
2022-03-07 10:55:00,43.06,43.13,43.03,43.09,67163.0,43.06,43.13,43.03,43.09,67163.0
2022-03-07 11:00:00,43.09,43.11,42.97,43.01,98244.0,43.09,43.11,42.97,43.01,98244.0
2022-03-07 11:05:00,43.01,43.15,43.01,43.1,68194.0,43.01,43.15,43.01,43.1,68194.0
2022-03-07 11:10:00,43.1,43.17,43.0,43.0,42206.0,43.1,43.17,43.0,43.0,42206.0
2022-03-07 11:15:00,42.99,43.06,42.98,43.01,33886.0,42.99,43.06,42.98,43.01,33886.0
2022-03-07 11:20:00,43.01,43.05,42.94,42.94,34806.0,43.01,43.05,42.94,42.94,34806.0
2022-03-07 11:25:00,42.93,43.01,42.93,42.94,50809.0,42.93,43.01,42.93,42.94,50809.0
2022-03-07 11:30:00,42.94,42.96,42.76,42.77,54966.0,42.94,42.96,42.76,42.77,54966.0
2022-03-07 11:35:00,42.78,42.79,42.65,42.68,72421.0,42.78,42.79,42.65,42.68,72421.0
2022-03-07 11:40:00,42.68,42.81,42.64,42.77,90018.0,42.68,42.81,42.64,42.77,90018.0
2022-03-07 11:45:00,42.76,42.87,42.75,42.83,38554.0,42.76,42.87,42.75,42.83,38554.0
2022-03-07 11:50:00,42.83,42.85,42.75,42.76,33233.0,42.83,42.85,42.75,42.76,33233.0
2022-03-07 11:55:00,42.75,42.79,42.73,42.75,64368.0,42.75,42.79,42.73,42.75,64368.0
2022-03-07 12:00:00,42.75,42.77,42.7,42.76,90945.0,42.75,42.77,42.7,42.76,90945.0
2022-03-07 12:05:00,42.76,42.81,42.73,42.81,45464.0,42.76,42.81,42.73,42.81,45464.0
2022-03-07 12:10:00,42.81,42.83,42.76,42.79,31180.0,42.81,42.83,42.76,42.79,31180.0
2022-03-07 12:15:00,42.79,42.81,42.75,42.79,44486.0,42.79,42.81,42.75,42.79,44486.0
2022-03-07 12:20:00,42.79,42.84,42.74,42.76,103545.0,42.79,42.84,42.74,42.76,103545.0
2022-03-07 12:25:00,42.76,42.79,42.72,42.77,63397.0,42.76,42.79,42.72,42.77,63397.0
2022-03-07 12:30:00,42.76,42.77,42.71,42.77,61561.0,42.76,42.77,42.71,42.77,61561.0
2022-03-07 12:35:00,42.76,42.78,42.67,42.77,55649.0,42.76,42.78,42.67,42.77,55649.0
2022-03-07 12:40:00,42.77,42.83,42.77,42.77,25196.0,42.77,42.83,42.77,42.77,25196.0
2022-03-07 12:45:00,42.77,42.89,42.75,42.84,45588.0,42.77,42.89,42.75,42.84,45588.0
2022-03-07 12:50:00,42.83,42.94,42.75,42.77,59123.0,42.83,42.94,42.75,42.77,59123.0
2022-03-07 12:55:00,42.77,42.79,42.73,42.76,40081.0,42.77,42.79,42.73,42.76,40081.0
2022-03-07 13:00:00,42.76,42.85,42.75,42.79,43401.0,42.76,42.85,42.75,42.79,43401.0
2022-03-07 13:05:00,42.78,42.82,42.75,42.77,33492.0,42.78,42.82,42.75,42.77,33492.0
2022-03-07 13:10:00,42.76,42.78,42.69,42.72,116739.0,42.76,42.78,42.69,42.72,116739.0
2022-03-07 13:15:00,42.73,42.73,42.64,42.67,25825.0,42.73,42.73,42.64,42.67,25825.0
2022-03-07 13:20:00,42.67,42.75,42.63,42.73,46529.0,42.67,42.75,42.63,42.73,46529.0
2022-03-07 13:25:00,42.73,42.83,42.73,42.79,44521.0,42.73,42.83,42.73,42.79,44521.0
2022-03-07 13:30:00,42.79,42.82,42.73,42.73,35990.0,42.79,42.82,42.73,42.73,35990.0
2022-03-07 13:35:00,42.73,42.92,42.72,42.92,56193.0,42.73,42.92,42.72,42.92,56193.0
2022-03-07 13:40:00,42.92,42.98,42.84,42.85,70614.0,42.92,42.98,42.84,42.85,70614.0
2022-03-07 13:45:00,42.84,42.87,42.8,42.81,38152.0,42.84,42.87,42.8,42.81,38152.0
2022-03-07 13:50:00,42.82,42.84,42.73,42.76,31120.0,42.82,42.84,42.73,42.76,31120.0
2022-03-07 13:55:00,42.75,42.81,42.74,42.81,35836.0,42.75,42.81,42.74,42.81,35836.0
2022-03-07 14:00:00,42.8,42.85,42.76,42.77,32806.0,42.8,42.85,42.76,42.77,32806.0
2022-03-07 14:05:00,42.77,42.93,42.74,42.91,84492.0,42.77,42.93,42.74,42.91,84492.0
2022-03-07 14:10:00,42.91,43.04,42.9,42.99,48677.0,42.91,43.04,42.9,42.99,48677.0
2022-03-07 14:15:00,43.0,43.02,42.95,42.99,42271.0,43.0,43.02,42.95,42.99,42271.0
2022-03-07 14:20:00,42.99,43.01,42.93,42.97,42219.0,42.99,43.01,42.93,42.97,42219.0
2022-03-07 14:25:00,42.96,43.0,42.93,42.96,36652.0,42.96,43.0,42.93,42.96,36652.0
2022-03-07 14:30:00,42.95,42.98,42.9,42.93,37449.0,42.95,42.98,42.9,42.93,37449.0
2022-03-07 14:35:00,42.92,42.97,42.91,42.96,34596.0,42.92,42.97,42.91,42.96,34596.0
2022-03-07 14:40:00,42.97,42.97,42.83,42.86,31205.0,42.97,42.97,42.83,42.86,31205.0
2022-03-07 14:45:00,42.86,42.9,42.83,42.88,23459.0,42.86,42.9,42.83,42.88,23459.0
2022-03-07 14:50:00,42.88,42.9,42.85,42.86,37404.0,42.88,42.9,42.85,42.86,37404.0
2022-03-07 14:55:00,42.87,42.98,42.86,42.93,33590.0,42.87,42.98,42.86,42.93,33590.0
2022-03-07 15:00:00,42.94,42.95,42.82,42.84,52496.0,42.94,42.95,42.82,42.84,52496.0
2022-03-07 15:05:00,42.83,42.87,42.81,42.86,51644.0,42.83,42.87,42.81,42.86,51644.0
2022-03-07 15:10:00,42.86,42.87,42.75,42.79,63706.0,42.86,42.87,42.75,42.79,63706.0
2022-03-07 15:15:00,42.78,42.83,42.74,42.79,71276.0,42.78,42.83,42.74,42.79,71276.0
2022-03-07 15:20:00,42.79,42.81,42.73,42.75,313430.0,42.79,42.81,42.73,42.75,313430.0
2022-03-07 15:25:00,42.75,42.76,42.71,42.74,191214.0,42.75,42.76,42.71,42.74,191214.0
2022-03-07 15:30:00,42.74,42.74,42.61,42.65,94634.0,42.74,42.74,42.61,42.65,94634.0
2022-03-07 15:35:00,42.65,42.67,42.5,42.5,344691.0,42.65,42.67,42.5,42.5,344691.0
2022-03-07 15:40:00,42.5,42.67,42.49,42.66,166776.0,42.5,42.67,42.49,42.66,166776.0
2022-03-07 15:45:00,42.65,42.66,42.51,42.55,267651.0,42.65,42.66,42.51,42.55,267651.0
2022-03-07 15:50:00,42.55,42.64,42.5,42.58,301018.0,42.55,42.64,42.5,42.58,301018.0
2022-03-07 15:55:00,42.57,42.67,42.54,42.56,399780.0,42.57,42.67,42.54,42.56,399780.0
2022-03-08 09:30:00,42.46,42.53,42.11,42.14,145204.0,42.46,42.53,42.11,42.14,145204.0
2022-03-08 09:35:00,42.16,42.32,41.92,41.93,124276.0,42.16,42.32,41.92,41.93,124276.0
2022-03-08 09:40:00,41.92,42.03,41.86,41.96,93617.0,41.92,42.03,41.86,41.96,93617.0
2022-03-08 09:45:00,41.97,41.98,41.75,41.76,96851.0,41.97,41.98,41.75,41.76,96851.0
2022-03-08 09:50:00,41.75,41.75,41.24,41.27,120501.0,41.75,41.75,41.24,41.27,120501.0
2022-03-08 09:55:00,41.26,41.33,41.19,41.2,167502.0,41.26,41.33,41.19,41.2,167502.0
2022-03-08 10:00:00,41.16,41.17,41.0,41.02,122481.0,41.16,41.17,41.0,41.02,122481.0
2022-03-08 10:05:00,41.03,41.04,40.92,40.98,99058.0,41.03,41.04,40.92,40.98,99058.0
2022-03-08 10:10:00,40.98,41.03,40.96,41.02,142548.0,40.98,41.03,40.96,41.02,142548.0
2022-03-08 10:15:00,41.02,41.22,41.02,41.2,103969.0,41.02,41.22,41.02,41.2,103969.0
2022-03-08 10:20:00,41.21,41.23,41.02,41.02,70378.0,41.21,41.23,41.02,41.02,70378.0
2022-03-08 10:25:00,41.03,41.11,40.93,40.94,114577.0,41.03,41.11,40.93,40.94,114577.0
2022-03-08 10:30:00,40.94,41.11,40.92,40.98,87029.0,40.94,41.11,40.92,40.98,87029.0
2022-03-08 10:35:00,40.98,41.2,40.98,41.17,74166.0,40.98,41.2,40.98,41.17,74166.0
2022-03-08 10:40:00,41.18,41.23,41.08,41.1,99343.0,41.18,41.23,41.08,41.1,99343.0
2022-03-08 10:45:00,41.1,41.11,40.94,40.96,149656.0,41.1,41.11,40.94,40.96,149656.0
2022-03-08 10:50:00,40.95,41.06,40.8,41.05,94069.0,40.95,41.06,40.8,41.05,94069.0
2022-03-08 10:55:00,41.04,41.11,40.97,41.09,70383.0,41.04,41.11,40.97,41.09,70383.0
2022-03-08 11:00:00,41.09,41.2,40.99,41.17,114258.0,41.09,41.2,40.99,41.17,114258.0
2022-03-08 11:05:00,41.17,41.2,41.04,41.06,66746.0,41.17,41.2,41.04,41.06,66746.0
2022-03-08 11:10:00,41.07,41.12,41.03,41.09,59910.0,41.07,41.12,41.03,41.09,59910.0
2022-03-08 11:15:00,41.1,41.14,41.04,41.14,89949.0,41.1,41.14,41.04,41.14,89949.0
2022-03-08 11:20:00,41.14,41.18,41.1,41.16,92163.0,41.14,41.18,41.1,41.16,92163.0
2022-03-08 11:25:00,41.16,41.27,41.12,41.15,129414.0,41.16,41.27,41.12,41.15,129414.0
2022-03-08 11:30:00,41.14,41.18,40.93,41.01,73543.0,41.14,41.18,40.93,41.01,73543.0
2022-03-08 11:35:00,41.01,41.12,41.0,41.02,53489.0,41.01,41.12,41.0,41.02,53489.0
2022-03-08 11:40:00,41.02,41.08,40.93,40.96,87396.0,41.02,41.08,40.93,40.96,87396.0
2022-03-08 11:45:00,40.96,41.12,40.95,41.09,56910.0,40.96,41.12,40.95,41.09,56910.0
2022-03-08 11:50:00,41.09,41.1,41.01,41.08,47360.0,41.09,41.1,41.01,41.08,47360.0
2022-03-08 11:55:00,41.06,41.13,41.01,41.03,51339.0,41.06,41.13,41.01,41.03,51339.0
2022-03-08 12:00:00,41.04,41.31,41.01,41.25,97954.0,41.04,41.31,41.01,41.25,97954.0
2022-03-08 12:05:00,41.25,41.32,41.24,41.3,56499.0,41.25,41.32,41.24,41.3,56499.0
2022-03-08 12:10:00,41.31,41.53,41.31,41.53,54737.0,41.31,41.53,41.31,41.53,54737.0
2022-03-08 12:15:00,41.53,41.58,41.45,41.52,84349.0,41.53,41.58,41.45,41.52,84349.0
2022-03-08 12:20:00,41.52,41.62,41.42,41.43,133964.0,41.52,41.62,41.42,41.43,133964.0
2022-03-08 12:25:00,41.43,41.61,41.38,41.59,80856.0,41.43,41.61,41.38,41.59,80856.0
2022-03-08 12:30:00,41.6,41.69,41.54,41.66,90866.0,41.6,41.69,41.54,41.66,90866.0
2022-03-08 12:35:00,41.65,41.66,41.57,41.65,93909.0,41.65,41.66,41.57,41.65,93909.0
2022-03-08 12:40:00,41.64,41.65,41.47,41.52,118007.0,41.64,41.65,41.47,41.52,118007.0
2022-03-08 12:45:00,41.52,41.67,41.49,41.62,78576.0,41.52,41.67,41.49,41.62,78576.0
2022-03-08 12:50:00,41.61,41.72,41.51,41.7,132090.0,41.61,41.72,41.51,41.7,132090.0
2022-03-08 12:55:00,41.71,41.84,41.68,41.82,137567.0,41.71,41.84,41.68,41.82,137567.0
2022-03-08 13:00:00,41.82,41.94,41.81,41.82,109456.0,41.82,41.94,41.81,41.82,109456.0
2022-03-08 13:05:00,41.81,41.86,41.77,41.86,60700.0,41.81,41.86,41.77,41.86,60700.0
2022-03-08 13:10:00,41.86,41.94,41.81,41.81,67153.0,41.86,41.94,41.81,41.81,67153.0
2022-03-08 13:15:00,41.82,41.85,41.74,41.76,64152.0,41.82,41.85,41.74,41.76,64152.0
2022-03-08 13:20:00,41.75,41.75,41.64,41.65,45242.0,41.75,41.75,41.64,41.65,45242.0
2022-03-08 13:25:00,41.64,41.65,41.49,41.52,55031.0,41.64,41.65,41.49,41.52,55031.0
2022-03-08 13:30:00,41.52,41.52,41.28,41.36,77873.0,41.52,41.52,41.28,41.36,77873.0
2022-03-08 13:35:00,41.37,41.4,41.27,41.27,48805.0,41.37,41.4,41.27,41.27,48805.0
2022-03-08 13:40:00,41.28,41.3,41.17,41.3,68083.0,41.28,41.3,41.17,41.3,68083.0
2022-03-08 13:45:00,41.3,41.3,41.14,41.2,63755.0,41.3,41.3,41.14,41.2,63755.0
2022-03-08 13:50:00,41.19,41.22,41.13,41.16,100045.0,41.19,41.22,41.13,41.16,100045.0
2022-03-08 13:55:00,41.16,41.2,41.14,41.18,61313.0,41.16,41.2,41.14,41.18,61313.0
2022-03-08 14:00:00,41.16,41.17,40.94,41.0,87447.0,41.16,41.17,40.94,41.0,87447.0
2022-03-08 14:05:00,40.99,41.18,40.97,41.09,71784.0,40.99,41.18,40.97,41.09,71784.0
2022-03-08 14:10:00,41.08,41.13,41.0,41.08,45103.0,41.08,41.13,41.0,41.08,45103.0
2022-03-08 14:15:00,41.08,41.1,41.02,41.06,42256.0,41.08,41.1,41.02,41.06,42256.0
2022-03-08 14:20:00,41.07,41.13,40.96,41.11,64795.0,41.07,41.13,40.96,41.11,64795.0
2022-03-08 14:25:00,41.09,41.25,41.07,41.21,49719.0,41.09,41.25,41.07,41.21,49719.0
2022-03-08 14:30:00,41.21,41.25,41.12,41.15,63419.0,41.21,41.25,41.12,41.15,63419.0
2022-03-08 14:35:00,41.15,41.32,41.14,41.29,60121.0,41.15,41.32,41.14,41.29,60121.0
2022-03-08 14:40:00,41.3,41.31,41.2,41.27,46489.0,41.3,41.31,41.2,41.27,46489.0
2022-03-08 14:45:00,41.28,41.44,41.28,41.44,51967.0,41.28,41.44,41.28,41.44,51967.0
2022-03-08 14:50:00,41.44,41.47,41.35,41.37,61758.0,41.44,41.47,41.35,41.37,61758.0
2022-03-08 14:55:00,41.37,41.44,41.31,41.35,60999.0,41.37,41.44,41.31,41.35,60999.0
2022-03-08 15:00:00,41.36,41.51,41.33,41.48,67014.0,41.36,41.51,41.33,41.48,67014.0
2022-03-08 15:05:00,41.48,41.51,41.44,41.45,60729.0,41.48,41.51,41.44,41.45,60729.0
2022-03-08 15:10:00,41.45,41.47,41.31,41.41,80504.0,41.45,41.47,41.31,41.41,80504.0
2022-03-08 15:15:00,41.41,41.41,41.31,41.34,65111.0,41.41,41.41,41.31,41.34,65111.0
2022-03-08 15:20:00,41.33,41.34,41.23,41.27,67382.0,41.33,41.34,41.23,41.27,67382.0
2022-03-08 15:25:00,41.27,41.29,41.14,41.14,152114.0,41.27,41.29,41.14,41.14,152114.0
2022-03-08 15:30:00,41.14,41.14,40.95,40.98,147382.0,41.14,41.14,40.95,40.98,147382.0
2022-03-08 15:35:00,40.98,41.13,40.95,41.12,139924.0,40.98,41.13,40.95,41.12,139924.0
2022-03-08 15:40:00,41.12,41.16,40.95,40.97,213300.0,41.12,41.16,40.95,40.97,213300.0
2022-03-08 15:45:00,40.96,41.03,40.9,40.91,221700.0,40.96,41.03,40.9,40.91,221700.0
2022-03-08 15:50:00,40.9,41.08,40.85,40.93,363977.0,40.9,41.08,40.85,40.93,363977.0
2022-03-08 15:55:00,40.93,40.93,40.81,40.9,1099182.0,40.93,40.93,40.81,40.9,1099182.0
2022-03-09 09:30:00,41.76,41.86,41.64,41.77,213908.0,41.76,41.86,41.64,41.77,213908.0
2022-03-09 09:35:00,41.77,41.8,41.61,41.72,164082.0,41.77,41.8,41.61,41.72,164082.0
2022-03-09 09:40:00,41.73,42.03,41.73,41.76,125554.0,41.73,42.03,41.73,41.76,125554.0
2022-03-09 09:45:00,41.76,41.85,41.62,41.63,98802.0,41.76,41.85,41.62,41.63,98802.0
2022-03-09 09:50:00,41.64,41.78,41.41,41.41,111112.0,41.64,41.78,41.41,41.41,111112.0
2022-03-09 09:55:00,41.42,41.48,41.33,41.37,73548.0,41.42,41.48,41.33,41.37,73548.0
2022-03-09 10:00:00,41.38,41.52,41.36,41.49,127043.0,41.38,41.52,41.36,41.49,127043.0
2022-03-09 10:05:00,41.5,41.58,41.42,41.43,116644.0,41.5,41.58,41.42,41.43,116644.0
2022-03-09 10:10:00,41.42,41.43,41.36,41.42,99825.0,41.42,41.43,41.36,41.42,99825.0
2022-03-09 10:15:00,41.42,41.56,41.37,41.47,119673.0,41.42,41.56,41.37,41.47,119673.0
2022-03-09 10:20:00,41.48,41.67,41.47,41.65,54643.0,41.48,41.67,41.47,41.65,54643.0
2022-03-09 10:25:00,41.64,41.66,41.52,41.6,60481.0,41.64,41.66,41.52,41.6,60481.0
2022-03-09 10:30:00,41.6,41.61,41.46,41.52,73019.0,41.6,41.61,41.46,41.52,73019.0
2022-03-09 10:35:00,41.54,41.56,41.44,41.49,130049.0,41.54,41.56,41.44,41.49,130049.0
2022-03-09 10:40:00,41.48,41.56,41.41,41.41,122675.0,41.48,41.56,41.41,41.41,122675.0
2022-03-09 10:45:00,41.42,41.48,41.37,41.45,71516.0,41.42,41.48,41.37,41.45,71516.0
2022-03-09 10:50:00,41.46,41.5,41.29,41.36,79871.0,41.46,41.5,41.29,41.36,79871.0
2022-03-09 10:55:00,41.36,41.51,41.35,41.48,66329.0,41.36,41.51,41.35,41.48,66329.0
2022-03-09 11:00:00,41.49,41.55,41.38,41.46,62129.0,41.49,41.55,41.38,41.46,62129.0
2022-03-09 11:05:00,41.46,41.56,41.42,41.51,65458.0,41.46,41.56,41.42,41.51,65458.0
2022-03-09 11:10:00,41.51,41.52,41.39,41.4,61193.0,41.51,41.52,41.39,41.4,61193.0
2022-03-09 11:15:00,41.4,41.48,41.36,41.44,43561.0,41.4,41.48,41.36,41.44,43561.0
2022-03-09 11:20:00,41.45,41.49,41.42,41.44,42583.0,41.45,41.49,41.42,41.44,42583.0
2022-03-09 11:25:00,41.43,41.49,41.39,41.46,52616.0,41.43,41.49,41.39,41.46,52616.0
2022-03-09 11:30:00,41.47,41.63,41.46,41.61,66064.0,41.47,41.63,41.46,41.61,66064.0
2022-03-09 11:35:00,41.62,41.66,41.56,41.62,51490.0,41.62,41.66,41.56,41.62,51490.0
2022-03-09 11:40:00,41.63,41.7,41.59,41.6,65849.0,41.63,41.7,41.59,41.6,65849.0
2022-03-09 11:45:00,41.61,41.61,41.55,41.58,64980.0,41.61,41.61,41.55,41.58,64980.0
2022-03-09 11:50:00,41.57,41.69,41.55,41.68,30972.0,41.57,41.69,41.55,41.68,30972.0
2022-03-09 11:55:00,41.68,41.74,41.66,41.71,41080.0,41.68,41.74,41.66,41.71,41080.0
2022-03-09 12:00:00,41.73,41.77,41.7,41.73,39541.0,41.73,41.77,41.7,41.73,39541.0
2022-03-09 12:05:00,41.73,41.75,41.71,41.75,35528.0,41.73,41.75,41.71,41.75,35528.0
2022-03-09 12:10:00,41.75,41.82,41.72,41.8,41710.0,41.75,41.82,41.72,41.8,41710.0
2022-03-09 12:15:00,41.8,41.81,41.75,41.76,25890.0,41.8,41.81,41.75,41.76,25890.0
2022-03-09 12:20:00,41.76,41.8,41.72,41.75,36688.0,41.76,41.8,41.72,41.75,36688.0
2022-03-09 12:25:00,41.76,41.78,41.73,41.77,20263.0,41.76,41.78,41.73,41.77,20263.0
2022-03-09 12:30:00,41.77,41.79,41.72,41.76,39206.0,41.77,41.79,41.72,41.76,39206.0
2022-03-09 12:35:00,41.76,41.83,41.74,41.82,34743.0,41.76,41.83,41.74,41.82,34743.0
2022-03-09 12:40:00,41.82,41.84,41.76,41.78,32664.0,41.82,41.84,41.76,41.78,32664.0
2022-03-09 12:45:00,41.77,41.8,41.73,41.79,37091.0,41.77,41.8,41.73,41.79,37091.0
2022-03-09 12:50:00,41.79,41.81,41.76,41.77,36434.0,41.79,41.81,41.76,41.77,36434.0
2022-03-09 12:55:00,41.78,41.9,41.76,41.89,116874.0,41.78,41.9,41.76,41.89,116874.0
2022-03-09 13:00:00,41.88,41.92,41.84,41.84,121682.0,41.88,41.92,41.84,41.84,121682.0
2022-03-09 13:05:00,41.84,41.89,41.81,41.89,61762.0,41.84,41.89,41.81,41.89,61762.0
2022-03-09 13:10:00,41.89,42.05,41.87,42.03,82569.0,41.89,42.05,41.87,42.03,82569.0
2022-03-09 13:15:00,42.03,42.07,41.94,42.01,134117.0,42.03,42.07,41.94,42.01,134117.0
2022-03-09 13:20:00,42.01,42.16,42.01,42.15,150119.0,42.01,42.16,42.01,42.15,150119.0
2022-03-09 13:25:00,42.16,42.28,42.15,42.27,114991.0,42.16,42.28,42.15,42.27,114991.0
2022-03-09 13:30:00,42.28,42.3,42.24,42.25,61765.0,42.28,42.3,42.24,42.25,61765.0
2022-03-09 13:35:00,42.26,42.26,42.18,42.18,61520.0,42.26,42.26,42.18,42.18,61520.0
2022-03-09 13:40:00,42.18,42.2,42.13,42.14,51907.0,42.18,42.2,42.13,42.14,51907.0
2022-03-09 13:45:00,42.15,42.16,42.04,42.08,33856.0,42.15,42.16,42.04,42.08,33856.0
2022-03-09 13:50:00,42.08,42.19,42.06,42.15,31208.0,42.08,42.19,42.06,42.15,31208.0
2022-03-09 13:55:00,42.15,42.17,42.11,42.14,28992.0,42.15,42.17,42.11,42.14,28992.0
2022-03-09 14:00:00,42.13,42.22,42.11,42.22,38641.0,42.13,42.22,42.11,42.22,38641.0
2022-03-09 14:05:00,42.22,42.22,42.1,42.12,56502.0,42.22,42.22,42.1,42.12,56502.0
2022-03-09 14:10:00,42.12,42.15,42.09,42.11,37221.0,42.12,42.15,42.09,42.11,37221.0
2022-03-09 14:15:00,42.11,42.12,42.05,42.1,40113.0,42.11,42.12,42.05,42.1,40113.0
2022-03-09 14:20:00,42.1,42.15,42.09,42.1,30434.0,42.1,42.15,42.09,42.1,30434.0
2022-03-09 14:25:00,42.09,42.1,42.06,42.08,40700.0,42.09,42.1,42.06,42.08,40700.0
2022-03-09 14:30:00,42.08,42.14,42.06,42.11,56609.0,42.08,42.14,42.06,42.11,56609.0
2022-03-09 14:35:00,42.1,42.12,42.08,42.09,44899.0,42.1,42.12,42.08,42.09,44899.0
2022-03-09 14:40:00,42.09,42.1,42.05,42.08,49189.0,42.09,42.1,42.05,42.08,49189.0
2022-03-09 14:45:00,42.08,42.09,41.96,41.96,50591.0,42.08,42.09,41.96,41.96,50591.0
2022-03-09 14:50:00,41.97,42.03,41.91,41.93,43387.0,41.97,42.03,41.91,41.93,43387.0
2022-03-09 14:55:00,41.92,41.99,41.91,41.95,37665.0,41.92,41.99,41.91,41.95,37665.0
2022-03-09 15:00:00,41.95,41.97,41.93,41.97,38300.0,41.95,41.97,41.93,41.97,38300.0
2022-03-09 15:05:00,41.96,42.08,41.96,42.08,46849.0,41.96,42.08,41.96,42.08,46849.0
2022-03-09 15:10:00,42.08,42.11,42.04,42.11,54534.0,42.08,42.11,42.04,42.11,54534.0
2022-03-09 15:15:00,42.12,42.13,42.06,42.09,53955.0,42.12,42.13,42.06,42.09,53955.0
2022-03-09 15:20:00,42.09,42.17,42.09,42.16,59902.0,42.09,42.17,42.09,42.16,59902.0
2022-03-09 15:25:00,42.15,42.16,42.09,42.12,60025.0,42.15,42.16,42.09,42.12,60025.0
2022-03-09 15:30:00,42.13,42.2,42.12,42.16,114298.0,42.13,42.2,42.12,42.16,114298.0
2022-03-09 15:35:00,42.15,42.18,42.08,42.09,89746.0,42.15,42.18,42.08,42.09,89746.0
2022-03-09 15:40:00,42.09,42.09,42.0,42.05,238483.0,42.09,42.09,42.0,42.05,238483.0
2022-03-09 15:45:00,42.05,42.07,42.01,42.04,209161.0,42.05,42.07,42.01,42.04,209161.0
2022-03-09 15:50:00,42.03,42.06,41.93,41.96,318293.0,42.03,42.06,41.93,41.96,318293.0
2022-03-09 15:55:00,41.96,42.09,41.91,42.07,1173113.0,41.96,42.09,41.91,42.07,1173113.0
2022-03-10 09:30:00,41.45,41.68,41.42,41.46,142992.0,41.45,41.68,41.42,41.46,142992.0
2022-03-10 09:35:00,41.47,41.59,41.32,41.35,108668.0,41.47,41.59,41.32,41.35,108668.0
2022-03-10 09:40:00,41.39,41.53,41.35,41.41,105455.0,41.39,41.53,41.35,41.41,105455.0
2022-03-10 09:45:00,41.42,41.56,41.41,41.49,98346.0,41.42,41.56,41.41,41.49,98346.0
2022-03-10 09:50:00,41.49,41.79,41.49,41.75,68846.0,41.49,41.79,41.49,41.75,68846.0
2022-03-10 09:55:00,41.74,41.81,41.66,41.78,38633.0,41.74,41.81,41.66,41.78,38633.0
2022-03-10 10:00:00,41.77,41.78,41.56,41.59,71346.0,41.77,41.78,41.56,41.59,71346.0
2022-03-10 10:05:00,41.6,41.63,41.49,41.52,85902.0,41.6,41.63,41.49,41.52,85902.0
2022-03-10 10:10:00,41.52,41.59,41.47,41.56,45692.0,41.52,41.59,41.47,41.56,45692.0
2022-03-10 10:15:00,41.55,41.75,41.55,41.65,41411.0,41.55,41.75,41.55,41.65,41411.0
2022-03-10 10:20:00,41.67,41.69,41.57,41.62,41291.0,41.67,41.69,41.57,41.62,41291.0
2022-03-10 10:25:00,41.63,41.67,41.59,41.59,51769.0,41.63,41.67,41.59,41.59,51769.0
2022-03-10 10:30:00,41.59,41.64,41.5,41.54,43215.0,41.59,41.64,41.5,41.54,43215.0
2022-03-10 10:35:00,41.53,41.61,41.53,41.57,32812.0,41.53,41.61,41.53,41.57,32812.0
2022-03-10 10:40:00,41.57,41.71,41.54,41.7,26742.0,41.57,41.71,41.54,41.7,26742.0
2022-03-10 10:45:00,41.71,41.84,41.69,41.8,35918.0,41.71,41.84,41.69,41.8,35918.0
2022-03-10 10:50:00,41.8,41.81,41.71,41.71,31972.0,41.8,41.81,41.71,41.71,31972.0
2022-03-10 10:55:00,41.71,41.73,41.65,41.7,56606.0,41.71,41.73,41.65,41.7,56606.0
2022-03-10 11:00:00,41.69,41.69,41.58,41.58,39965.0,41.69,41.69,41.58,41.58,39965.0
2022-03-10 11:05:00,41.59,41.59,41.5,41.57,48754.0,41.59,41.59,41.5,41.57,48754.0
2022-03-10 11:10:00,41.56,41.57,41.47,41.57,46199.0,41.56,41.57,41.47,41.57,46199.0
2022-03-10 11:15:00,41.56,41.56,41.48,41.52,22675.0,41.56,41.56,41.48,41.52,22675.0
2022-03-10 11:20:00,41.52,41.59,41.48,41.52,46301.0,41.52,41.59,41.48,41.52,46301.0
2022-03-10 11:25:00,41.52,41.54,41.4,41.41,26006.0,41.52,41.54,41.4,41.41,26006.0
2022-03-10 11:30:00,41.42,41.49,41.41,41.43,32866.0,41.42,41.49,41.41,41.43,32866.0
2022-03-10 11:35:00,41.44,41.48,41.39,41.43,40983.0,41.44,41.48,41.39,41.43,40983.0
2022-03-10 11:40:00,41.44,41.45,41.38,41.44,37075.0,41.44,41.45,41.38,41.44,37075.0
2022-03-10 11:45:00,41.43,41.44,41.39,41.43,19140.0,41.43,41.44,41.39,41.43,19140.0
2022-03-10 11:50:00,41.43,41.45,41.4,41.44,29658.0,41.43,41.45,41.4,41.44,29658.0
2022-03-10 11:55:00,41.43,41.45,41.41,41.44,18236.0,41.43,41.45,41.41,41.44,18236.0
2022-03-10 12:00:00,41.43,41.45,41.38,41.41,42914.0,41.43,41.45,41.38,41.41,42914.0
2022-03-10 12:05:00,41.42,41.45,41.38,41.41,17421.0,41.42,41.45,41.38,41.41,17421.0
2022-03-10 12:10:00,41.41,41.42,41.35,41.39,30969.0,41.41,41.42,41.35,41.39,30969.0
2022-03-10 12:15:00,41.4,41.42,41.3,41.34,300572.0,41.4,41.42,41.3,41.34,300572.0
2022-03-10 12:20:00,41.34,41.41,41.29,41.41,82387.0,41.34,41.41,41.29,41.41,82387.0
2022-03-10 12:25:00,41.41,41.42,41.36,41.38,49947.0,41.41,41.42,41.36,41.38,49947.0
2022-03-10 12:30:00,41.38,41.39,41.31,41.35,27816.0,41.38,41.39,41.31,41.35,27816.0
2022-03-10 12:35:00,41.36,41.36,41.27,41.29,23631.0,41.36,41.36,41.27,41.29,23631.0
2022-03-10 12:40:00,41.29,41.31,41.28,41.31,35947.0,41.29,41.31,41.28,41.31,35947.0
2022-03-10 12:45:00,41.3,41.31,41.28,41.3,47959.0,41.3,41.31,41.28,41.3,47959.0
2022-03-10 12:50:00,41.3,41.31,41.27,41.3,47303.0,41.3,41.31,41.27,41.3,47303.0
2022-03-10 12:55:00,41.3,41.31,41.28,41.3,49702.0,41.3,41.31,41.28,41.3,49702.0
2022-03-10 13:00:00,41.31,41.38,41.3,41.3,21890.0,41.31,41.38,41.3,41.3,21890.0
2022-03-10 13:05:00,41.3,41.42,41.3,41.4,34604.0,41.3,41.42,41.3,41.4,34604.0
2022-03-10 13:10:00,41.41,41.51,41.41,41.46,130839.0,41.41,41.51,41.41,41.46,130839.0
2022-03-10 13:15:00,41.46,41.56,41.45,41.55,36366.0,41.46,41.56,41.45,41.55,36366.0
2022-03-10 13:20:00,41.55,41.57,41.45,41.53,317235.0,41.55,41.57,41.45,41.53,317235.0
2022-03-10 13:25:00,41.53,41.54,41.48,41.52,41634.0,41.53,41.54,41.48,41.52,41634.0
2022-03-10 13:30:00,41.51,41.54,41.44,41.51,53110.0,41.51,41.54,41.44,41.51,53110.0
2022-03-10 13:35:00,41.51,41.52,41.45,41.46,18255.0,41.51,41.52,41.45,41.46,18255.0
2022-03-10 13:40:00,41.47,41.49,41.44,41.45,34967.0,41.47,41.49,41.44,41.45,34967.0
2022-03-10 13:45:00,41.46,41.6,41.45,41.6,51771.0,41.46,41.6,41.45,41.6,51771.0
2022-03-10 13:50:00,41.61,41.62,41.49,41.49,112468.0,41.61,41.62,41.49,41.49,112468.0
2022-03-10 13:55:00,41.5,41.52,41.47,41.48,36326.0,41.5,41.52,41.47,41.48,36326.0
2022-03-10 14:00:00,41.48,41.6,41.47,41.58,69530.0,41.48,41.6,41.47,41.58,69530.0
2022-03-10 14:05:00,41.59,41.62,41.51,41.52,47444.0,41.59,41.62,41.51,41.52,47444.0
2022-03-10 14:10:00,41.52,41.53,41.49,41.51,57120.0,41.52,41.53,41.49,41.51,57120.0
2022-03-10 14:15:00,41.5,41.55,41.47,41.52,225384.0,41.5,41.55,41.47,41.52,225384.0
2022-03-10 14:20:00,41.52,41.54,41.49,41.5,28932.0,41.52,41.54,41.49,41.5,28932.0
2022-03-10 14:25:00,41.51,41.61,41.5,41.59,30109.0,41.51,41.61,41.5,41.59,30109.0
2022-03-10 14:30:00,41.59,41.65,41.59,41.64,32870.0,41.59,41.65,41.59,41.64,32870.0
2022-03-10 14:35:00,41.64,41.68,41.62,41.64,26653.0,41.64,41.68,41.62,41.64,26653.0
2022-03-10 14:40:00,41.65,41.66,41.55,41.57,25278.0,41.65,41.66,41.55,41.57,25278.0
2022-03-10 14:45:00,41.57,41.68,41.57,41.64,72677.0,41.57,41.68,41.57,41.64,72677.0
2022-03-10 14:50:00,41.65,41.68,41.61,41.65,34429.0,41.65,41.68,41.61,41.65,34429.0
2022-03-10 14:55:00,41.65,41.69,41.64,41.66,59472.0,41.65,41.69,41.64,41.66,59472.0
2022-03-10 15:00:00,41.66,41.68,41.62,41.63,52799.0,41.66,41.68,41.62,41.63,52799.0
2022-03-10 15:05:00,41.63,41.67,41.59,41.61,32919.0,41.63,41.67,41.59,41.61,32919.0
2022-03-10 15:10:00,41.61,41.66,41.6,41.65,45673.0,41.61,41.66,41.6,41.65,45673.0
2022-03-10 15:15:00,41.65,41.68,41.6,41.62,47691.0,41.65,41.68,41.6,41.62,47691.0
2022-03-10 15:20:00,41.62,41.64,41.52,41.52,54095.0,41.62,41.64,41.52,41.52,54095.0
2022-03-10 15:25:00,41.52,41.62,41.52,41.57,94229.0,41.52,41.62,41.52,41.57,94229.0
2022-03-10 15:30:00,41.57,41.63,41.56,41.59,115622.0,41.57,41.63,41.56,41.59,115622.0
2022-03-10 15:35:00,41.59,41.6,41.53,41.59,117456.0,41.59,41.6,41.53,41.59,117456.0
2022-03-10 15:40:00,41.6,41.71,41.5,41.68,1333151.0,41.6,41.71,41.5,41.68,1333151.0
2022-03-10 15:45:00,41.67,41.73,41.64,41.72,137879.0,41.67,41.73,41.64,41.72,137879.0
2022-03-10 15:50:00,41.72,41.83,41.71,41.82,309252.0,41.72,41.83,41.71,41.82,309252.0
2022-03-10 15:55:00,41.82,41.86,41.72,41.74,568397.0,41.82,41.86,41.72,41.74,568397.0
2022-03-11 09:30:00,42.0,42.17,41.83,42.01,186259.0,42.0,42.17,41.83,42.01,186259.0
2022-03-11 09:35:00,42.01,42.26,42.0,42.14,73944.0,42.01,42.26,42.0,42.14,73944.0
2022-03-11 09:40:00,42.13,42.15,42.06,42.06,92297.0,42.13,42.15,42.06,42.06,92297.0
2022-03-11 09:45:00,42.07,42.16,42.02,42.16,117092.0,42.07,42.16,42.02,42.16,117092.0
2022-03-11 09:50:00,42.16,42.38,42.15,42.29,70960.0,42.16,42.38,42.15,42.29,70960.0
2022-03-11 09:55:00,42.28,42.3,42.17,42.22,97491.0,42.28,42.3,42.17,42.22,97491.0
2022-03-11 10:00:00,42.22,42.23,41.99,42.02,133486.0,42.22,42.23,41.99,42.02,133486.0
2022-03-11 10:05:00,42.02,42.1,41.98,41.98,82358.0,42.02,42.1,41.98,41.98,82358.0
2022-03-11 10:10:00,41.97,42.0,41.88,41.9,73611.0,41.97,42.0,41.88,41.9,73611.0
2022-03-11 10:15:00,41.89,41.94,41.83,41.94,59623.0,41.89,41.94,41.83,41.94,59623.0
2022-03-11 10:20:00,41.93,41.94,41.85,41.87,58969.0,41.93,41.94,41.85,41.87,58969.0
2022-03-11 10:25:00,41.87,41.95,41.83,41.86,38087.0,41.87,41.95,41.83,41.86,38087.0
2022-03-11 10:30:00,41.86,41.88,41.78,41.8,47126.0,41.86,41.88,41.78,41.8,47126.0
2022-03-11 10:35:00,41.8,41.98,41.8,41.97,38945.0,41.8,41.98,41.8,41.97,38945.0
2022-03-11 10:40:00,41.97,42.05,41.95,41.99,30327.0,41.97,42.05,41.95,41.99,30327.0
2022-03-11 10:45:00,41.99,42.08,41.98,42.04,35444.0,41.99,42.08,41.98,42.04,35444.0
2022-03-11 10:50:00,42.04,42.16,42.04,42.14,34133.0,42.04,42.16,42.04,42.14,34133.0
2022-03-11 10:55:00,42.15,42.24,42.13,42.24,45631.0,42.15,42.24,42.13,42.24,45631.0
2022-03-11 11:00:00,42.23,42.23,42.14,42.22,75147.0,42.23,42.23,42.14,42.22,75147.0
2022-03-11 11:05:00,42.22,42.33,42.2,42.3,58889.0,42.22,42.33,42.2,42.3,58889.0
2022-03-11 11:10:00,42.31,42.31,42.21,42.29,51093.0,42.31,42.31,42.21,42.29,51093.0
2022-03-11 11:15:00,42.29,42.31,42.24,42.29,38048.0,42.29,42.31,42.24,42.29,38048.0
2022-03-11 11:20:00,42.29,42.33,42.24,42.25,54337.0,42.29,42.33,42.24,42.25,54337.0
2022-03-11 11:25:00,42.26,42.29,42.23,42.25,34670.0,42.26,42.29,42.23,42.25,34670.0
2022-03-11 11:30:00,42.25,42.26,42.14,42.17,122177.0,42.25,42.26,42.14,42.17,122177.0
2022-03-11 11:35:00,42.17,42.19,42.12,42.19,42492.0,42.17,42.19,42.12,42.19,42492.0
2022-03-11 11:40:00,42.19,42.21,42.09,42.15,56191.0,42.19,42.21,42.09,42.15,56191.0
2022-03-11 11:45:00,42.16,42.19,42.12,42.18,58813.0,42.16,42.19,42.12,42.18,58813.0
2022-03-11 11:50:00,42.18,42.26,42.17,42.26,127076.0,42.18,42.26,42.17,42.26,127076.0
2022-03-11 11:55:00,42.26,42.44,42.26,42.44,117376.0,42.26,42.44,42.26,42.44,117376.0
2022-03-11 12:00:00,42.44,42.53,42.42,42.52,100997.0,42.44,42.53,42.42,42.52,100997.0
2022-03-11 12:05:00,42.53,42.56,42.43,42.46,68718.0,42.53,42.56,42.43,42.46,68718.0
2022-03-11 12:10:00,42.45,42.5,42.4,42.4,50455.0,42.45,42.5,42.4,42.4,50455.0
2022-03-11 12:15:00,42.4,42.53,42.38,42.52,56589.0,42.4,42.53,42.38,42.52,56589.0
2022-03-11 12:20:00,42.52,42.53,42.41,42.45,56535.0,42.52,42.53,42.41,42.45,56535.0
2022-03-11 12:25:00,42.45,42.45,42.36,42.37,48570.0,42.45,42.45,42.36,42.37,48570.0
2022-03-11 12:30:00,42.37,42.4,42.26,42.32,96790.0,42.37,42.4,42.26,42.32,96790.0
2022-03-11 12:35:00,42.31,42.33,42.27,42.3,58768.0,42.31,42.33,42.27,42.3,58768.0
2022-03-11 12:40:00,42.3,42.32,42.23,42.25,43262.0,42.3,42.32,42.23,42.25,43262.0
2022-03-11 12:45:00,42.25,42.27,42.22,42.23,22924.0,42.25,42.27,42.22,42.23,22924.0
2022-03-11 12:50:00,42.22,42.22,42.13,42.15,31724.0,42.22,42.22,42.13,42.15,31724.0
2022-03-11 12:55:00,42.15,42.22,42.15,42.21,31718.0,42.15,42.22,42.15,42.21,31718.0
2022-03-11 13:00:00,42.21,42.26,42.18,42.23,19239.0,42.21,42.26,42.18,42.23,19239.0
2022-03-11 13:05:00,42.24,42.28,42.22,42.25,24138.0,42.24,42.28,42.22,42.25,24138.0
2022-03-11 13:10:00,42.25,42.26,42.2,42.2,28663.0,42.25,42.26,42.2,42.2,28663.0
2022-03-11 13:15:00,42.21,42.22,42.15,42.19,26568.0,42.21,42.22,42.15,42.19,26568.0
2022-03-11 13:20:00,42.18,42.18,42.13,42.17,25497.0,42.18,42.18,42.13,42.17,25497.0
2022-03-11 13:25:00,42.16,42.2,42.16,42.17,31575.0,42.16,42.2,42.16,42.17,31575.0
2022-03-11 13:30:00,42.19,42.23,42.18,42.22,18819.0,42.19,42.23,42.18,42.22,18819.0
2022-03-11 13:35:00,42.22,42.27,42.21,42.21,22648.0,42.22,42.27,42.21,42.21,22648.0
2022-03-11 13:40:00,42.21,42.22,42.17,42.21,18411.0,42.21,42.22,42.17,42.21,18411.0
2022-03-11 13:45:00,42.21,42.26,42.2,42.25,19396.0,42.21,42.26,42.2,42.25,19396.0
2022-03-11 13:50:00,42.26,42.28,42.13,42.14,61471.0,42.26,42.28,42.13,42.14,61471.0
2022-03-11 13:55:00,42.14,42.16,42.1,42.11,22451.0,42.14,42.16,42.1,42.11,22451.0
2022-03-11 14:00:00,42.11,42.17,42.09,42.16,30303.0,42.11,42.17,42.09,42.16,30303.0
2022-03-11 14:05:00,42.16,42.18,42.14,42.14,30126.0,42.16,42.18,42.14,42.14,30126.0
2022-03-11 14:10:00,42.14,42.18,42.11,42.16,32158.0,42.14,42.18,42.11,42.16,32158.0
2022-03-11 14:15:00,42.16,42.19,42.14,42.16,30691.0,42.16,42.19,42.14,42.16,30691.0
2022-03-11 14:20:00,42.16,42.18,42.14,42.17,30515.0,42.16,42.18,42.14,42.17,30515.0
2022-03-11 14:25:00,42.18,42.23,42.14,42.23,36303.0,42.18,42.23,42.14,42.23,36303.0
2022-03-11 14:30:00,42.22,42.23,42.18,42.19,26383.0,42.22,42.23,42.18,42.19,26383.0
2022-03-11 14:35:00,42.18,42.19,42.13,42.18,17438.0,42.18,42.19,42.13,42.18,17438.0
2022-03-11 14:40:00,42.19,42.19,42.11,42.11,25888.0,42.19,42.19,42.11,42.11,25888.0
2022-03-11 14:45:00,42.11,42.13,42.08,42.13,28000.0,42.11,42.13,42.08,42.13,28000.0
2022-03-11 14:50:00,42.12,42.12,42.02,42.06,42158.0,42.12,42.12,42.02,42.06,42158.0
2022-03-11 14:55:00,42.06,42.08,42.0,42.03,27194.0,42.06,42.08,42.0,42.03,27194.0
2022-03-11 15:00:00,42.02,42.03,42.0,42.02,18623.0,42.02,42.03,42.0,42.02,18623.0
2022-03-11 15:05:00,42.02,42.04,42.0,42.02,46505.0,42.02,42.04,42.0,42.02,46505.0
2022-03-11 15:10:00,42.02,42.05,42.0,42.02,34133.0,42.02,42.05,42.0,42.02,34133.0
2022-03-11 15:15:00,42.02,42.05,42.01,42.04,28605.0,42.02,42.05,42.01,42.04,28605.0
2022-03-11 15:20:00,42.04,42.05,42.0,42.0,57153.0,42.04,42.05,42.0,42.0,57153.0
2022-03-11 15:25:00,42.0,42.02,41.94,41.95,50062.0,42.0,42.02,41.94,41.95,50062.0
2022-03-11 15:30:00,41.95,41.96,41.85,41.87,70290.0,41.95,41.96,41.85,41.87,70290.0
2022-03-11 15:35:00,41.87,41.91,41.86,41.88,52902.0,41.87,41.91,41.86,41.88,52902.0
2022-03-11 15:40:00,41.88,41.92,41.85,41.86,57976.0,41.88,41.92,41.85,41.86,57976.0
2022-03-11 15:45:00,41.86,41.88,41.79,41.81,103691.0,41.86,41.88,41.79,41.81,103691.0
2022-03-11 15:50:00,41.8,41.83,41.75,41.76,178081.0,41.8,41.83,41.75,41.76,178081.0
2022-03-11 15:55:00,41.76,41.82,41.66,41.71,359779.0,41.76,41.82,41.66,41.71,359779.0
2022-03-14 09:30:00,42.19,42.19,41.84,41.95,113181.0,42.19,42.19,41.84,41.95,113181.0
2022-03-14 09:35:00,41.95,41.97,41.78,41.83,47717.0,41.95,41.97,41.78,41.83,47717.0
2022-03-14 09:40:00,41.8,42.05,41.74,42.04,51966.0,41.8,42.05,41.74,42.04,51966.0
2022-03-14 09:45:00,42.04,42.19,42.03,42.11,98876.0,42.04,42.19,42.03,42.11,98876.0
2022-03-14 09:50:00,42.11,42.15,42.07,42.09,73814.0,42.11,42.15,42.07,42.09,73814.0
2022-03-14 09:55:00,42.07,42.18,42.01,42.18,82450.0,42.07,42.18,42.01,42.18,82450.0
2022-03-14 10:00:00,42.17,42.3,42.11,42.15,70469.0,42.17,42.3,42.11,42.15,70469.0
2022-03-14 10:05:00,42.16,42.27,42.13,42.23,29728.0,42.16,42.27,42.13,42.23,29728.0
2022-03-14 10:10:00,42.23,42.3,42.17,42.27,32068.0,42.23,42.3,42.17,42.27,32068.0
2022-03-14 10:15:00,42.27,42.29,42.15,42.17,54287.0,42.27,42.29,42.15,42.17,54287.0
2022-03-14 10:20:00,42.18,42.23,42.15,42.16,46968.0,42.18,42.23,42.15,42.16,46968.0
2022-03-14 10:25:00,42.18,42.2,42.11,42.19,38932.0,42.18,42.2,42.11,42.19,38932.0
2022-03-14 10:30:00,42.19,42.29,42.16,42.24,43345.0,42.19,42.29,42.16,42.24,43345.0
2022-03-14 10:35:00,42.25,42.3,42.22,42.29,43216.0,42.25,42.3,42.22,42.29,43216.0
2022-03-14 10:40:00,42.3,42.34,42.26,42.27,29223.0,42.3,42.34,42.26,42.27,29223.0
2022-03-14 10:45:00,42.26,42.33,42.23,42.29,72369.0,42.26,42.33,42.23,42.29,72369.0
2022-03-14 10:50:00,42.3,42.32,42.18,42.32,64330.0,42.3,42.32,42.18,42.32,64330.0
2022-03-14 10:55:00,42.33,42.37,42.27,42.37,49443.0,42.33,42.37,42.27,42.37,49443.0
2022-03-14 11:00:00,42.38,42.39,42.34,42.36,52843.0,42.38,42.39,42.34,42.36,52843.0
2022-03-14 11:05:00,42.36,42.38,42.26,42.26,31864.0,42.36,42.38,42.26,42.26,31864.0
2022-03-14 11:10:00,42.26,42.31,42.23,42.29,26388.0,42.26,42.31,42.23,42.29,26388.0
2022-03-14 11:15:00,42.3,42.32,42.27,42.27,36976.0,42.3,42.32,42.27,42.27,36976.0
2022-03-14 11:20:00,42.27,42.27,42.22,42.22,70340.0,42.27,42.27,42.22,42.22,70340.0
2022-03-14 11:25:00,42.23,42.35,42.21,42.33,60727.0,42.23,42.35,42.21,42.33,60727.0
2022-03-14 11:30:00,42.32,42.37,42.31,42.32,83263.0,42.32,42.37,42.31,42.32,83263.0
2022-03-14 11:35:00,42.32,42.32,42.19,42.29,43761.0,42.32,42.32,42.19,42.29,43761.0
2022-03-14 11:40:00,42.28,42.36,42.26,42.32,131658.0,42.28,42.36,42.26,42.32,131658.0
2022-03-14 11:45:00,42.31,42.32,42.24,42.25,58918.0,42.31,42.32,42.24,42.25,58918.0
2022-03-14 11:50:00,42.25,42.36,42.24,42.33,123220.0,42.25,42.36,42.24,42.33,123220.0
2022-03-14 11:55:00,42.32,42.33,42.27,42.3,59058.0,42.32,42.33,42.27,42.3,59058.0
2022-03-14 12:00:00,42.3,42.3,42.14,42.15,53285.0,42.3,42.3,42.14,42.15,53285.0
2022-03-14 12:05:00,42.15,42.22,42.12,42.16,53816.0,42.15,42.22,42.12,42.16,53816.0
2022-03-14 12:10:00,42.16,42.19,42.08,42.09,88022.0,42.16,42.19,42.08,42.09,88022.0
2022-03-14 12:15:00,42.08,42.19,42.06,42.17,78161.0,42.08,42.19,42.06,42.17,78161.0
2022-03-14 12:20:00,42.17,42.24,42.11,42.23,64215.0,42.17,42.24,42.11,42.23,64215.0
2022-03-14 12:25:00,42.23,42.26,42.19,42.23,28165.0,42.23,42.26,42.19,42.23,28165.0
2022-03-14 12:30:00,42.23,42.24,42.17,42.22,31867.0,42.23,42.24,42.17,42.22,31867.0
2022-03-14 12:35:00,42.23,42.26,42.19,42.21,35603.0,42.23,42.26,42.19,42.21,35603.0
2022-03-14 12:40:00,42.22,42.26,42.2,42.23,40702.0,42.22,42.26,42.2,42.23,40702.0
2022-03-14 12:45:00,42.23,42.23,42.1,42.15,56803.0,42.23,42.23,42.1,42.15,56803.0
2022-03-14 12:50:00,42.16,42.16,42.04,42.09,61256.0,42.16,42.16,42.04,42.09,61256.0
2022-03-14 12:55:00,42.1,42.13,42.04,42.05,93318.0,42.1,42.13,42.04,42.05,93318.0
2022-03-14 13:00:00,42.05,42.14,42.05,42.09,55350.0,42.05,42.14,42.05,42.09,55350.0
2022-03-14 13:05:00,42.1,42.16,42.07,42.09,36120.0,42.1,42.16,42.07,42.09,36120.0
2022-03-14 13:10:00,42.09,42.12,42.07,42.11,56211.0,42.09,42.12,42.07,42.11,56211.0
2022-03-14 13:15:00,42.1,42.1,42.06,42.09,41153.0,42.1,42.1,42.06,42.09,41153.0
2022-03-14 13:20:00,42.08,42.21,42.07,42.2,102261.0,42.08,42.21,42.07,42.2,102261.0
2022-03-14 13:25:00,42.2,42.21,42.08,42.11,47255.0,42.2,42.21,42.08,42.11,47255.0
2022-03-14 13:30:00,42.11,42.13,42.0,42.07,56617.0,42.11,42.13,42.0,42.07,56617.0
2022-03-14 13:35:00,42.07,42.08,42.0,42.01,34753.0,42.07,42.08,42.0,42.01,34753.0
2022-03-14 13:40:00,42.01,42.03,41.97,41.98,50461.0,42.01,42.03,41.97,41.98,50461.0
2022-03-14 13:45:00,41.98,42.01,41.86,41.87,45485.0,41.98,42.01,41.86,41.87,45485.0
2022-03-14 13:50:00,41.88,41.97,41.88,41.92,68613.0,41.88,41.97,41.88,41.92,68613.0
2022-03-14 13:55:00,41.91,41.94,41.89,41.9,48160.0,41.91,41.94,41.89,41.9,48160.0
2022-03-14 14:00:00,41.9,41.92,41.87,41.92,44693.0,41.9,41.92,41.87,41.92,44693.0
2022-03-14 14:05:00,41.92,42.01,41.92,42.0,41934.0,41.92,42.01,41.92,42.0,41934.0
2022-03-14 14:10:00,42.0,42.01,41.95,41.96,35939.0,42.0,42.01,41.95,41.96,35939.0
2022-03-14 14:15:00,41.96,41.97,41.88,41.89,21390.0,41.96,41.97,41.88,41.89,21390.0
2022-03-14 14:20:00,41.89,41.89,41.82,41.84,53658.0,41.89,41.89,41.82,41.84,53658.0
2022-03-14 14:25:00,41.84,41.85,41.79,41.8,46437.0,41.84,41.85,41.79,41.8,46437.0
2022-03-14 14:30:00,41.8,41.82,41.74,41.79,54204.0,41.8,41.82,41.74,41.79,54204.0
2022-03-14 14:35:00,41.8,41.81,41.75,41.79,60733.0,41.8,41.81,41.75,41.79,60733.0
2022-03-14 14:40:00,41.79,41.81,41.73,41.77,102470.0,41.79,41.81,41.73,41.77,102470.0
2022-03-14 14:45:00,41.77,41.78,41.69,41.73,81768.0,41.77,41.78,41.69,41.73,81768.0
2022-03-14 14:50:00,41.73,41.79,41.67,41.79,53120.0,41.73,41.79,41.67,41.79,53120.0
2022-03-14 14:55:00,41.79,41.86,41.79,41.85,43190.0,41.79,41.86,41.79,41.85,43190.0
2022-03-14 15:00:00,41.86,41.9,41.82,41.88,50583.0,41.86,41.9,41.82,41.88,50583.0
2022-03-14 15:05:00,41.87,41.87,41.75,41.79,67311.0,41.87,41.87,41.75,41.79,67311.0
2022-03-14 15:10:00,41.78,41.85,41.78,41.84,61354.0,41.78,41.85,41.78,41.84,61354.0
2022-03-14 15:15:00,41.85,41.89,41.79,41.8,81008.0,41.85,41.89,41.79,41.8,81008.0
2022-03-14 15:20:00,41.8,41.89,41.79,41.87,78771.0,41.8,41.89,41.79,41.87,78771.0
2022-03-14 15:25:00,41.86,41.87,41.74,41.74,82775.0,41.86,41.87,41.74,41.74,82775.0
2022-03-14 15:30:00,41.74,41.74,41.64,41.69,105447.0,41.74,41.74,41.64,41.69,105447.0
2022-03-14 15:35:00,41.7,41.77,41.67,41.76,78498.0,41.7,41.77,41.67,41.76,78498.0
2022-03-14 15:40:00,41.76,41.8,41.73,41.8,95815.0,41.76,41.8,41.73,41.8,95815.0
2022-03-14 15:45:00,41.8,41.84,41.76,41.76,166669.0,41.8,41.84,41.76,41.76,166669.0
2022-03-14 15:50:00,41.77,41.83,41.7,41.8,238437.0,41.77,41.83,41.7,41.8,238437.0
2022-03-14 15:55:00,41.8,41.92,41.8,41.91,463067.0,41.8,41.92,41.8,41.91,463067.0
2022-03-15 09:30:00,42.49,42.58,42.27,42.33,95828.0,42.49,42.58,42.27,42.33,95828.0
2022-03-15 09:35:00,42.34,42.42,42.22,42.27,53111.0,42.34,42.42,42.22,42.27,53111.0
2022-03-15 09:40:00,42.28,42.34,42.14,42.14,58895.0,42.28,42.34,42.14,42.14,58895.0
2022-03-15 09:45:00,42.15,42.39,42.15,42.38,86335.0,42.15,42.39,42.15,42.38,86335.0
2022-03-15 09:50:00,42.39,42.48,42.35,42.4,48719.0,42.39,42.48,42.35,42.4,48719.0
2022-03-15 09:55:00,42.41,42.52,42.37,42.47,97259.0,42.41,42.52,42.37,42.47,97259.0
2022-03-15 10:00:00,42.47,42.53,42.37,42.53,47782.0,42.47,42.53,42.37,42.53,47782.0
2022-03-15 10:05:00,42.52,42.54,42.34,42.46,26784.0,42.52,42.54,42.34,42.46,26784.0
2022-03-15 10:10:00,42.47,42.49,42.37,42.45,30475.0,42.47,42.49,42.37,42.45,30475.0
2022-03-15 10:15:00,42.44,42.62,42.41,42.62,44780.0,42.44,42.62,42.41,42.62,44780.0
2022-03-15 10:20:00,42.64,42.65,42.56,42.63,42377.0,42.64,42.65,42.56,42.63,42377.0
2022-03-15 10:25:00,42.63,42.63,42.48,42.63,61103.0,42.63,42.63,42.48,42.63,61103.0
2022-03-15 10:30:00,42.64,42.7,42.63,42.66,60443.0,42.64,42.7,42.63,42.66,60443.0
2022-03-15 10:35:00,42.66,42.68,42.55,42.58,79316.0,42.66,42.68,42.55,42.58,79316.0
2022-03-15 10:40:00,42.59,42.59,42.48,42.52,21855.0,42.59,42.59,42.48,42.52,21855.0
2022-03-15 10:45:00,42.52,42.55,42.45,42.46,37133.0,42.52,42.55,42.45,42.46,37133.0
2022-03-15 10:50:00,42.46,42.46,42.38,42.41,24646.0,42.46,42.46,42.38,42.41,24646.0
2022-03-15 10:55:00,42.42,42.44,42.36,42.4,32519.0,42.42,42.44,42.36,42.4,32519.0
2022-03-15 11:00:00,42.41,42.53,42.39,42.5,61054.0,42.41,42.53,42.39,42.5,61054.0
2022-03-15 11:05:00,42.51,42.57,42.5,42.52,32524.0,42.51,42.57,42.5,42.52,32524.0
2022-03-15 11:10:00,42.51,42.6,42.51,42.59,41279.0,42.51,42.6,42.51,42.59,41279.0
2022-03-15 11:15:00,42.59,42.61,42.52,42.61,39967.0,42.59,42.61,42.52,42.61,39967.0
2022-03-15 11:20:00,42.61,42.63,42.54,42.57,27264.0,42.61,42.63,42.54,42.57,27264.0
2022-03-15 11:25:00,42.56,42.68,42.56,42.66,44212.0,42.56,42.68,42.56,42.66,44212.0
2022-03-15 11:30:00,42.66,42.78,42.65,42.78,54299.0,42.66,42.78,42.65,42.78,54299.0
2022-03-15 11:35:00,42.79,42.83,42.78,42.83,46754.0,42.79,42.83,42.78,42.83,46754.0
2022-03-15 11:40:00,42.83,42.85,42.73,42.73,79611.0,42.83,42.85,42.73,42.73,79611.0
2022-03-15 11:45:00,42.74,42.85,42.74,42.8,29474.0,42.74,42.85,42.74,42.8,29474.0
2022-03-15 11:50:00,42.81,42.82,42.7,42.73,59240.0,42.81,42.82,42.7,42.73,59240.0
2022-03-15 11:55:00,42.69,42.69,42.54,42.6,47672.0,42.69,42.69,42.54,42.6,47672.0
2022-03-15 12:00:00,42.59,42.6,42.49,42.51,20659.0,42.59,42.6,42.49,42.51,20659.0
2022-03-15 12:05:00,42.51,42.63,42.48,42.59,27853.0,42.51,42.63,42.48,42.59,27853.0
2022-03-15 12:10:00,42.58,42.61,42.53,42.6,48802.0,42.58,42.61,42.53,42.6,48802.0
2022-03-15 12:15:00,42.6,42.64,42.6,42.62,22123.0,42.6,42.64,42.6,42.62,22123.0
2022-03-15 12:20:00,42.62,42.7,42.6,42.7,24526.0,42.62,42.7,42.6,42.7,24526.0
2022-03-15 12:25:00,42.7,42.72,42.64,42.67,28305.0,42.7,42.72,42.64,42.67,28305.0
2022-03-15 12:30:00,42.67,42.7,42.65,42.69,23824.0,42.67,42.7,42.65,42.69,23824.0
2022-03-15 12:35:00,42.69,42.72,42.68,42.71,11167.0,42.69,42.72,42.68,42.71,11167.0
2022-03-15 12:40:00,42.71,42.72,42.65,42.65,26769.0,42.71,42.72,42.65,42.65,26769.0
2022-03-15 12:45:00,42.65,42.66,42.53,42.54,16192.0,42.65,42.66,42.53,42.54,16192.0
2022-03-15 12:50:00,42.54,42.55,42.45,42.46,12625.0,42.54,42.55,42.45,42.46,12625.0
2022-03-15 12:55:00,42.46,42.55,42.46,42.53,26387.0,42.46,42.55,42.46,42.53,26387.0
2022-03-15 13:00:00,42.54,42.6,42.53,42.57,22855.0,42.54,42.6,42.53,42.57,22855.0
2022-03-15 13:05:00,42.57,42.58,42.52,42.52,32069.0,42.57,42.58,42.52,42.52,32069.0
2022-03-15 13:10:00,42.51,42.51,42.44,42.45,15068.0,42.51,42.51,42.44,42.45,15068.0
2022-03-15 13:15:00,42.45,42.49,42.41,42.41,42264.0,42.45,42.49,42.41,42.41,42264.0
2022-03-15 13:20:00,42.41,42.44,42.38,42.42,190843.0,42.41,42.44,42.38,42.42,190843.0
2022-03-15 13:25:00,42.43,42.45,42.31,42.31,64820.0,42.43,42.45,42.31,42.31,64820.0
2022-03-15 13:30:00,42.3,42.34,42.24,42.31,70016.0,42.3,42.34,42.24,42.31,70016.0
2022-03-15 13:35:00,42.32,42.38,42.3,42.31,39341.0,42.32,42.38,42.3,42.31,39341.0
2022-03-15 13:40:00,42.33,42.37,42.27,42.34,84835.0,42.33,42.37,42.27,42.34,84835.0
2022-03-15 13:45:00,42.34,42.47,42.32,42.4,80738.0,42.34,42.47,42.32,42.4,80738.0
2022-03-15 13:50:00,42.39,42.4,42.28,42.29,80810.0,42.39,42.4,42.28,42.29,80810.0
2022-03-15 13:55:00,42.28,42.32,42.24,42.26,107470.0,42.28,42.32,42.24,42.26,107470.0
2022-03-15 14:00:00,42.25,42.29,42.12,42.13,96987.0,42.25,42.29,42.12,42.13,96987.0
2022-03-15 14:05:00,42.14,42.25,42.13,42.25,58073.0,42.14,42.25,42.13,42.25,58073.0
2022-03-15 14:10:00,42.25,42.26,42.14,42.14,36083.0,42.25,42.26,42.14,42.14,36083.0
2022-03-15 14:15:00,42.14,42.27,42.12,42.27,163115.0,42.14,42.27,42.12,42.27,163115.0
2022-03-15 14:20:00,42.26,42.29,42.24,42.27,99789.0,42.26,42.29,42.24,42.27,99789.0
2022-03-15 14:25:00,42.27,42.3,42.24,42.26,56720.0,42.27,42.3,42.24,42.26,56720.0
2022-03-15 14:30:00,42.25,42.31,42.24,42.3,54771.0,42.25,42.31,42.24,42.3,54771.0
2022-03-15 14:35:00,42.3,42.31,42.26,42.29,34621.0,42.3,42.31,42.26,42.29,34621.0
2022-03-15 14:40:00,42.29,42.36,42.27,42.32,53694.0,42.29,42.36,42.27,42.32,53694.0
2022-03-15 14:45:00,42.32,42.41,42.32,42.41,63222.0,42.32,42.41,42.32,42.41,63222.0
2022-03-15 14:50:00,42.42,42.44,42.41,42.43,28993.0,42.42,42.44,42.41,42.43,28993.0
2022-03-15 14:55:00,42.44,42.49,42.43,42.48,35681.0,42.44,42.49,42.43,42.48,35681.0
2022-03-15 15:00:00,42.47,42.49,42.44,42.45,53433.0,42.47,42.49,42.44,42.45,53433.0
2022-03-15 15:05:00,42.44,42.48,42.43,42.44,44296.0,42.44,42.48,42.43,42.44,44296.0
2022-03-15 15:10:00,42.45,42.48,42.42,42.44,39547.0,42.45,42.48,42.42,42.44,39547.0
2022-03-15 15:15:00,42.44,42.53,42.43,42.51,66050.0,42.44,42.53,42.43,42.51,66050.0
2022-03-15 15:20:00,42.52,42.61,42.49,42.59,63190.0,42.52,42.61,42.49,42.59,63190.0
2022-03-15 15:25:00,42.59,42.62,42.54,42.56,52286.0,42.59,42.62,42.54,42.56,52286.0
2022-03-15 15:30:00,42.56,42.64,42.55,42.55,79932.0,42.56,42.64,42.55,42.55,79932.0
2022-03-15 15:35:00,42.56,42.61,42.54,42.6,81836.0,42.56,42.61,42.54,42.6,81836.0
2022-03-15 15:40:00,42.61,42.64,42.57,42.64,97053.0,42.61,42.64,42.57,42.64,97053.0
2022-03-15 15:45:00,42.64,42.65,42.53,42.6,224271.0,42.64,42.65,42.53,42.6,224271.0
2022-03-15 15:50:00,42.59,42.7,42.59,42.65,201055.0,42.59,42.7,42.59,42.65,201055.0
2022-03-15 15:55:00,42.65,42.68,42.62,42.68,508166.0,42.65,42.68,42.62,42.68,508166.0
2022-03-16 09:30:00,43.12,43.47,43.0,43.42,134725.0,43.12,43.47,43.0,43.42,134725.0
2022-03-16 09:35:00,43.42,43.58,43.38,43.58,87591.0,43.42,43.58,43.38,43.58,87591.0
2022-03-16 09:40:00,43.58,43.77,43.54,43.69,74007.0,43.58,43.77,43.54,43.69,74007.0
2022-03-16 09:45:00,43.7,43.75,43.62,43.74,72437.0,43.7,43.75,43.62,43.74,72437.0
2022-03-16 09:50:00,43.74,43.75,43.44,43.49,53264.0,43.74,43.75,43.44,43.49,53264.0
2022-03-16 09:55:00,43.49,43.57,43.49,43.55,45009.0,43.49,43.57,43.49,43.55,45009.0
2022-03-16 10:00:00,43.56,43.63,43.46,43.57,73528.0,43.56,43.63,43.46,43.57,73528.0
2022-03-16 10:05:00,43.58,43.58,43.41,43.45,30773.0,43.58,43.58,43.41,43.45,30773.0
2022-03-16 10:10:00,43.45,43.56,43.43,43.49,54361.0,43.45,43.56,43.43,43.49,54361.0
2022-03-16 10:15:00,43.49,43.83,43.49,43.79,77336.0,43.49,43.83,43.49,43.79,77336.0
2022-03-16 10:20:00,43.78,43.83,43.7,43.74,56395.0,43.78,43.83,43.7,43.74,56395.0
2022-03-16 10:25:00,43.73,43.86,43.72,43.81,129854.0,43.73,43.86,43.72,43.81,129854.0
2022-03-16 10:30:00,43.82,43.91,43.75,43.91,167108.0,43.82,43.91,43.75,43.91,167108.0
2022-03-16 10:35:00,43.91,43.98,43.84,43.92,110732.0,43.91,43.98,43.84,43.92,110732.0
2022-03-16 10:40:00,43.94,44.01,43.74,43.74,121601.0,43.94,44.01,43.74,43.74,121601.0
2022-03-16 10:45:00,43.76,43.85,43.76,43.8,97385.0,43.76,43.85,43.76,43.8,97385.0
2022-03-16 10:50:00,43.8,43.83,43.77,43.83,67848.0,43.8,43.83,43.77,43.83,67848.0
2022-03-16 10:55:00,43.83,43.83,43.74,43.82,82570.0,43.83,43.83,43.74,43.82,82570.0
2022-03-16 11:00:00,43.83,43.83,43.65,43.8,79285.0,43.83,43.83,43.65,43.8,79285.0
2022-03-16 11:05:00,43.79,43.83,43.76,43.82,46519.0,43.79,43.83,43.76,43.82,46519.0
2022-03-16 11:10:00,43.84,43.85,43.8,43.8,64038.0,43.84,43.85,43.8,43.8,64038.0
2022-03-16 11:15:00,43.8,43.81,43.69,43.75,100930.0,43.8,43.81,43.69,43.75,100930.0
2022-03-16 11:20:00,43.76,43.8,43.71,43.79,71546.0,43.76,43.8,43.71,43.79,71546.0
2022-03-16 11:25:00,43.79,43.79,43.7,43.71,55642.0,43.79,43.79,43.7,43.71,55642.0
2022-03-16 11:30:00,43.72,43.79,43.72,43.77,58345.0,43.72,43.79,43.72,43.77,58345.0
2022-03-16 11:35:00,43.78,43.78,43.67,43.71,110033.0,43.78,43.78,43.67,43.71,110033.0
2022-03-16 11:40:00,43.71,43.79,43.69,43.77,60246.0,43.71,43.79,43.69,43.77,60246.0
2022-03-16 11:45:00,43.76,43.82,43.74,43.82,54439.0,43.76,43.82,43.74,43.82,54439.0
2022-03-16 11:50:00,43.82,43.85,43.8,43.8,64632.0,43.82,43.85,43.8,43.8,64632.0
2022-03-16 11:55:00,43.8,43.83,43.77,43.8,50754.0,43.8,43.83,43.77,43.8,50754.0
2022-03-16 12:00:00,43.8,43.89,43.74,43.88,68647.0,43.8,43.89,43.74,43.88,68647.0
2022-03-16 12:05:00,43.89,43.91,43.83,43.83,67982.0,43.89,43.91,43.83,43.83,67982.0
2022-03-16 12:10:00,43.82,43.84,43.76,43.76,39274.0,43.82,43.84,43.76,43.76,39274.0
2022-03-16 12:15:00,43.77,43.8,43.75,43.8,48977.0,43.77,43.8,43.75,43.8,48977.0
2022-03-16 12:20:00,43.8,43.8,43.69,43.69,52392.0,43.8,43.8,43.69,43.69,52392.0
2022-03-16 12:25:00,43.67,43.7,43.61,43.69,37355.0,43.67,43.7,43.61,43.69,37355.0
2022-03-16 12:30:00,43.69,43.73,43.68,43.72,44991.0,43.69,43.73,43.68,43.72,44991.0
2022-03-16 12:35:00,43.72,43.73,43.59,43.59,51973.0,43.72,43.73,43.59,43.59,51973.0
2022-03-16 12:40:00,43.59,43.72,43.58,43.71,38704.0,43.59,43.72,43.58,43.71,38704.0
2022-03-16 12:45:00,43.72,43.72,43.56,43.58,50205.0,43.72,43.72,43.56,43.58,50205.0
2022-03-16 12:50:00,43.59,43.64,43.57,43.6,39196.0,43.59,43.64,43.57,43.6,39196.0
2022-03-16 12:55:00,43.59,43.66,43.58,43.65,29328.0,43.59,43.66,43.58,43.65,29328.0
2022-03-16 13:00:00,43.65,43.67,43.6,43.62,32788.0,43.65,43.67,43.6,43.62,32788.0
2022-03-16 13:05:00,43.61,43.62,43.54,43.55,46668.0,43.61,43.62,43.54,43.55,46668.0
2022-03-16 13:10:00,43.54,43.58,43.48,43.57,33671.0,43.54,43.58,43.48,43.57,33671.0
2022-03-16 13:15:00,43.58,43.59,43.53,43.58,80247.0,43.58,43.59,43.53,43.58,80247.0
2022-03-16 13:20:00,43.58,43.61,43.51,43.58,38597.0,43.58,43.61,43.51,43.58,38597.0
2022-03-16 13:25:00,43.58,43.58,43.48,43.54,52007.0,43.58,43.58,43.48,43.54,52007.0
2022-03-16 13:30:00,43.55,43.6,43.53,43.59,68010.0,43.55,43.6,43.53,43.59,68010.0
2022-03-16 13:35:00,43.58,43.61,43.56,43.58,42380.0,43.58,43.61,43.56,43.58,42380.0
2022-03-16 13:40:00,43.58,43.6,43.51,43.56,33347.0,43.58,43.6,43.51,43.56,33347.0
2022-03-16 13:45:00,43.57,43.58,43.52,43.53,34861.0,43.57,43.58,43.52,43.53,34861.0
2022-03-16 13:50:00,43.52,43.56,43.49,43.52,68744.0,43.52,43.56,43.49,43.52,68744.0
2022-03-16 13:55:00,43.52,43.56,43.5,43.54,44669.0,43.52,43.56,43.5,43.54,44669.0
2022-03-16 14:00:00,43.53,43.53,43.32,43.36,39042.0,43.53,43.53,43.32,43.36,39042.0
2022-03-16 14:05:00,43.33,43.43,43.2,43.2,69319.0,43.33,43.43,43.2,43.2,69319.0
2022-03-16 14:10:00,43.21,43.3,43.18,43.21,52692.0,43.21,43.3,43.18,43.21,52692.0
2022-03-16 14:15:00,43.2,43.34,43.17,43.33,70084.0,43.2,43.34,43.17,43.33,70084.0
2022-03-16 14:20:00,43.33,43.35,43.19,43.2,65831.0,43.33,43.35,43.19,43.2,65831.0
2022-03-16 14:25:00,43.2,43.3,43.18,43.19,48692.0,43.2,43.3,43.18,43.19,48692.0
2022-03-16 14:30:00,43.19,43.19,43.07,43.15,64660.0,43.19,43.19,43.07,43.15,64660.0
2022-03-16 14:35:00,43.17,43.32,43.11,43.31,73197.0,43.17,43.32,43.11,43.31,73197.0
2022-03-16 14:40:00,43.31,43.48,43.28,43.44,128895.0,43.31,43.48,43.28,43.44,128895.0
2022-03-16 14:45:00,43.44,43.56,43.38,43.55,129641.0,43.44,43.56,43.38,43.55,129641.0
2022-03-16 14:50:00,43.56,43.63,43.5,43.6,145269.0,43.56,43.63,43.5,43.6,145269.0
2022-03-16 14:55:00,43.59,43.67,43.46,43.47,114744.0,43.59,43.67,43.46,43.47,114744.0
2022-03-16 15:00:00,43.47,43.55,43.42,43.51,75614.0,43.47,43.55,43.42,43.51,75614.0
2022-03-16 15:05:00,43.51,43.57,43.41,43.44,94863.0,43.51,43.57,43.41,43.44,94863.0
2022-03-16 15:10:00,43.44,43.47,43.39,43.45,61704.0,43.44,43.47,43.39,43.45,61704.0
2022-03-16 15:15:00,43.46,43.57,43.4,43.55,72569.0,43.46,43.57,43.4,43.55,72569.0
2022-03-16 15:20:00,43.56,43.68,43.55,43.64,95390.0,43.56,43.68,43.55,43.64,95390.0
2022-03-16 15:25:00,43.65,43.69,43.62,43.66,53499.0,43.65,43.69,43.62,43.66,53499.0
2022-03-16 15:30:00,43.65,43.66,43.54,43.59,102142.0,43.65,43.66,43.54,43.59,102142.0
2022-03-16 15:35:00,43.58,43.63,43.54,43.63,69516.0,43.58,43.63,43.54,43.63,69516.0
2022-03-16 15:40:00,43.63,43.67,43.61,43.64,86317.0,43.63,43.67,43.61,43.64,86317.0
2022-03-16 15:45:00,43.63,43.73,43.59,43.71,126663.0,43.63,43.73,43.59,43.71,126663.0
2022-03-16 15:50:00,43.71,43.77,43.71,43.73,161185.0,43.71,43.77,43.71,43.73,161185.0
2022-03-16 15:55:00,43.73,43.85,43.71,43.84,429543.0,43.73,43.85,43.71,43.84,429543.0
2022-03-17 09:30:00,43.62,43.99,43.62,43.97,105790.0,43.62,43.99,43.62,43.97,105790.0
2022-03-17 09:35:00,43.97,44.2,43.85,44.2,155836.0,43.97,44.2,43.85,44.2,155836.0
2022-03-17 09:40:00,44.2,44.23,44.09,44.13,71158.0,44.2,44.23,44.09,44.13,71158.0
2022-03-17 09:45:00,44.13,44.25,44.07,44.09,97035.0,44.13,44.25,44.07,44.09,97035.0
2022-03-17 09:50:00,44.09,44.16,43.88,43.9,50923.0,44.09,44.16,43.88,43.9,50923.0
2022-03-17 09:55:00,43.91,43.94,43.81,43.93,50196.0,43.91,43.94,43.81,43.93,50196.0
2022-03-17 10:00:00,43.93,44.08,43.9,44.05,40046.0,43.93,44.08,43.9,44.05,40046.0
2022-03-17 10:05:00,44.04,44.11,44.02,44.1,40005.0,44.04,44.11,44.02,44.1,40005.0
2022-03-17 10:10:00,44.09,44.18,44.07,44.1,67672.0,44.09,44.18,44.07,44.1,67672.0
2022-03-17 10:15:00,44.1,44.14,44.0,44.01,57809.0,44.1,44.14,44.0,44.01,57809.0
2022-03-17 10:20:00,44.02,44.13,43.98,44.13,28210.0,44.02,44.13,43.98,44.13,28210.0
2022-03-17 10:25:00,44.13,44.14,44.07,44.11,43567.0,44.13,44.14,44.07,44.11,43567.0
2022-03-17 10:30:00,44.11,44.13,43.99,44.0,52229.0,44.11,44.13,43.99,44.0,52229.0
2022-03-17 10:35:00,43.98,44.04,43.92,44.01,50651.0,43.98,44.04,43.92,44.01,50651.0
2022-03-17 10:40:00,44.01,44.02,43.93,43.97,61875.0,44.01,44.02,43.93,43.97,61875.0
2022-03-17 10:45:00,43.98,44.04,43.83,43.89,42399.0,43.98,44.04,43.83,43.89,42399.0
2022-03-17 10:50:00,43.9,43.93,43.79,43.86,26385.0,43.9,43.93,43.79,43.86,26385.0
2022-03-17 10:55:00,43.85,43.98,43.85,43.94,90504.0,43.85,43.98,43.85,43.94,90504.0
2022-03-17 11:00:00,43.93,44.02,43.93,43.95,42003.0,43.93,44.02,43.93,43.95,42003.0
2022-03-17 11:05:00,43.94,44.05,43.93,44.05,32881.0,43.94,44.05,43.93,44.05,32881.0
2022-03-17 11:10:00,44.04,44.04,43.96,43.97,38167.0,44.04,44.04,43.96,43.97,38167.0
2022-03-17 11:15:00,43.97,44.0,43.93,43.97,39625.0,43.97,44.0,43.93,43.97,39625.0
2022-03-17 11:20:00,43.96,44.02,43.95,44.01,27508.0,43.96,44.02,43.95,44.01,27508.0
2022-03-17 11:25:00,44.01,44.01,43.96,43.99,31686.0,44.01,44.01,43.96,43.99,31686.0
2022-03-17 11:30:00,43.99,44.04,43.97,44.02,44891.0,43.99,44.04,43.97,44.02,44891.0
2022-03-17 11:35:00,44.02,44.06,44.01,44.05,23158.0,44.02,44.06,44.01,44.05,23158.0
2022-03-17 11:40:00,44.06,44.08,44.01,44.03,22450.0,44.06,44.08,44.01,44.03,22450.0
2022-03-17 11:45:00,44.03,44.04,43.97,43.99,20080.0,44.03,44.04,43.97,43.99,20080.0
2022-03-17 11:50:00,43.98,43.99,43.91,43.99,44389.0,43.98,43.99,43.91,43.99,44389.0
2022-03-17 11:55:00,43.99,44.04,43.99,44.01,47316.0,43.99,44.04,43.99,44.01,47316.0
2022-03-17 12:00:00,44.01,44.03,43.97,44.0,29269.0,44.01,44.03,43.97,44.0,29269.0
2022-03-17 12:05:00,44.01,44.02,43.98,43.98,25013.0,44.01,44.02,43.98,43.98,25013.0
2022-03-17 12:10:00,43.98,44.01,43.98,44.0,16386.0,43.98,44.01,43.98,44.0,16386.0
2022-03-17 12:15:00,44.01,44.05,43.97,44.02,24171.0,44.01,44.05,43.97,44.02,24171.0
2022-03-17 12:20:00,44.02,44.08,44.01,44.07,66174.0,44.02,44.08,44.01,44.07,66174.0
2022-03-17 12:25:00,44.07,44.1,44.04,44.09,42550.0,44.07,44.1,44.04,44.09,42550.0
2022-03-17 12:30:00,44.1,44.17,44.1,44.15,34073.0,44.1,44.17,44.1,44.15,34073.0
2022-03-17 12:35:00,44.14,44.16,44.07,44.09,17168.0,44.14,44.16,44.07,44.09,17168.0
2022-03-17 12:40:00,44.09,44.11,44.07,44.09,27717.0,44.09,44.11,44.07,44.09,27717.0
2022-03-17 12:45:00,44.09,44.12,44.0,44.02,39118.0,44.09,44.12,44.0,44.02,39118.0
2022-03-17 12:50:00,44.02,44.12,44.02,44.11,30292.0,44.02,44.12,44.02,44.11,30292.0
2022-03-17 12:55:00,44.11,44.16,44.1,44.13,23096.0,44.11,44.16,44.1,44.13,23096.0
2022-03-17 13:00:00,44.13,44.15,44.08,44.13,18091.0,44.13,44.15,44.08,44.13,18091.0
2022-03-17 13:05:00,44.13,44.15,44.08,44.09,24171.0,44.13,44.15,44.08,44.09,24171.0
2022-03-17 13:10:00,44.09,44.11,44.05,44.07,22311.0,44.09,44.11,44.05,44.07,22311.0
2022-03-17 13:15:00,44.07,44.12,44.05,44.12,20547.0,44.07,44.12,44.05,44.12,20547.0
2022-03-17 13:20:00,44.12,44.16,44.11,44.13,28244.0,44.12,44.16,44.11,44.13,28244.0
2022-03-17 13:25:00,44.12,44.17,44.11,44.15,20222.0,44.12,44.17,44.11,44.15,20222.0
2022-03-17 13:30:00,44.14,44.15,44.1,44.13,16907.0,44.14,44.15,44.1,44.13,16907.0
2022-03-17 13:35:00,44.14,44.14,44.06,44.09,37203.0,44.14,44.14,44.06,44.09,37203.0
2022-03-17 13:40:00,44.09,44.15,44.08,44.13,25848.0,44.09,44.15,44.08,44.13,25848.0
2022-03-17 13:45:00,44.13,44.17,44.1,44.15,24660.0,44.13,44.17,44.1,44.15,24660.0
2022-03-17 13:50:00,44.15,44.17,44.12,44.12,66194.0,44.15,44.17,44.12,44.12,66194.0
2022-03-17 13:55:00,44.13,44.14,44.1,44.12,29139.0,44.13,44.14,44.1,44.12,29139.0
2022-03-17 14:00:00,44.12,44.15,44.09,44.12,27267.0,44.12,44.15,44.09,44.12,27267.0
2022-03-17 14:05:00,44.12,44.13,44.07,44.09,28398.0,44.12,44.13,44.07,44.09,28398.0
2022-03-17 14:10:00,44.09,44.09,44.01,44.07,51279.0,44.09,44.09,44.01,44.07,51279.0
2022-03-17 14:15:00,44.07,44.08,44.0,44.02,32324.0,44.07,44.08,44.0,44.02,32324.0
2022-03-17 14:20:00,44.02,44.05,43.98,43.98,32259.0,44.02,44.05,43.98,43.98,32259.0
2022-03-17 14:25:00,43.98,44.01,43.93,43.94,28629.0,43.98,44.01,43.93,43.94,28629.0
2022-03-17 14:30:00,43.94,44.03,43.93,44.01,33093.0,43.94,44.03,43.93,44.01,33093.0
2022-03-17 14:35:00,44.02,44.03,43.99,43.99,38042.0,44.02,44.03,43.99,43.99,38042.0
2022-03-17 14:40:00,44.0,44.02,43.97,44.01,26782.0,44.0,44.02,43.97,44.01,26782.0
2022-03-17 14:45:00,44.02,44.07,43.99,44.06,34901.0,44.02,44.07,43.99,44.06,34901.0
2022-03-17 14:50:00,44.07,44.07,43.99,44.0,25854.0,44.07,44.07,43.99,44.0,25854.0
2022-03-17 14:55:00,44.0,44.03,43.97,44.01,34178.0,44.0,44.03,43.97,44.01,34178.0
2022-03-17 15:00:00,44.0,44.04,43.99,44.03,39316.0,44.0,44.04,43.99,44.03,39316.0
2022-03-17 15:05:00,44.04,44.04,43.92,43.95,45051.0,44.04,44.04,43.92,43.95,45051.0
2022-03-17 15:10:00,43.94,43.95,43.87,43.91,31229.0,43.94,43.95,43.87,43.91,31229.0
2022-03-17 15:15:00,43.91,43.94,43.87,43.92,62264.0,43.91,43.94,43.87,43.92,62264.0
2022-03-17 15:20:00,43.93,43.94,43.88,43.89,28713.0,43.93,43.94,43.88,43.89,28713.0
2022-03-17 15:25:00,43.9,43.96,43.9,43.94,29500.0,43.9,43.96,43.9,43.94,29500.0
2022-03-17 15:30:00,43.94,43.98,43.92,43.97,48645.0,43.94,43.98,43.92,43.97,48645.0
2022-03-17 15:35:00,43.98,44.0,43.91,43.96,118886.0,43.98,44.0,43.91,43.96,118886.0
2022-03-17 15:40:00,43.96,44.08,43.91,44.07,229539.0,43.96,44.08,43.91,44.07,229539.0
2022-03-17 15:45:00,44.07,44.17,44.06,44.14,202056.0,44.07,44.17,44.06,44.14,202056.0
2022-03-17 15:50:00,44.14,44.17,44.09,44.12,220474.0,44.14,44.17,44.09,44.12,220474.0
2022-03-17 15:55:00,44.12,44.22,44.1,44.22,438031.0,44.12,44.22,44.1,44.22,438031.0
2022-03-18 09:30:00,44.19,44.19,43.63,43.82,924598.0,44.19,44.19,43.63,43.82,924598.0
2022-03-18 09:35:00,43.82,44.03,43.82,43.98,44446.0,43.82,44.03,43.82,43.98,44446.0
2022-03-18 09:40:00,43.98,43.98,43.81,43.86,52665.0,43.98,43.98,43.81,43.86,52665.0
2022-03-18 09:45:00,43.85,43.97,43.79,43.9,41487.0,43.85,43.97,43.79,43.9,41487.0
2022-03-18 09:50:00,43.91,44.03,43.9,43.98,47250.0,43.91,44.03,43.9,43.98,47250.0
2022-03-18 09:55:00,43.98,44.04,43.89,44.01,53456.0,43.98,44.04,43.89,44.01,53456.0
2022-03-18 10:00:00,44.0,44.09,43.98,44.05,52487.0,44.0,44.09,43.98,44.05,52487.0
2022-03-18 10:05:00,44.04,44.07,44.0,44.05,28473.0,44.04,44.07,44.0,44.05,28473.0
2022-03-18 10:10:00,44.05,44.11,44.02,44.04,29968.0,44.05,44.11,44.02,44.04,29968.0
2022-03-18 10:15:00,44.04,44.06,43.95,44.01,29877.0,44.04,44.06,43.95,44.01,29877.0
2022-03-18 10:20:00,44.01,44.08,44.01,44.01,27251.0,44.01,44.08,44.01,44.01,27251.0
2022-03-18 10:25:00,44.01,44.05,43.97,44.03,32610.0,44.01,44.05,43.97,44.03,32610.0
2022-03-18 10:30:00,44.02,44.07,43.98,44.04,20910.0,44.02,44.07,43.98,44.04,20910.0
2022-03-18 10:35:00,44.04,44.06,43.95,44.05,20350.0,44.04,44.06,43.95,44.05,20350.0
2022-03-18 10:40:00,44.05,44.07,43.99,44.0,23499.0,44.05,44.07,43.99,44.0,23499.0
2022-03-18 10:45:00,44.0,44.02,43.96,43.97,15542.0,44.0,44.02,43.96,43.97,15542.0
2022-03-18 10:50:00,43.95,44.01,43.92,44.01,20474.0,43.95,44.01,43.92,44.01,20474.0
2022-03-18 10:55:00,44.01,44.04,43.97,43.98,25183.0,44.01,44.04,43.97,43.98,25183.0
2022-03-18 11:00:00,43.98,44.07,43.98,44.04,37012.0,43.98,44.07,43.98,44.04,37012.0
2022-03-18 11:05:00,44.05,44.05,43.98,43.99,24379.0,44.05,44.05,43.98,43.99,24379.0
2022-03-18 11:10:00,44.0,44.03,43.96,43.97,22831.0,44.0,44.03,43.96,43.97,22831.0
2022-03-18 11:15:00,43.97,43.98,43.87,43.98,39846.0,43.97,43.98,43.87,43.98,39846.0
2022-03-18 11:20:00,43.98,43.98,43.9,43.91,33010.0,43.98,43.98,43.9,43.91,33010.0
2022-03-18 11:25:00,43.91,43.94,43.85,43.85,37100.0,43.91,43.94,43.85,43.85,37100.0
2022-03-18 11:30:00,43.86,43.9,43.81,43.82,35984.0,43.86,43.9,43.81,43.82,35984.0
2022-03-18 11:35:00,43.81,43.91,43.79,43.8,113744.0,43.81,43.91,43.79,43.8,113744.0
2022-03-18 11:40:00,43.8,43.81,43.72,43.73,59536.0,43.8,43.81,43.72,43.73,59536.0
2022-03-18 11:45:00,43.73,43.8,43.7,43.79,59334.0,43.73,43.8,43.7,43.79,59334.0
2022-03-18 11:50:00,43.78,43.84,43.68,43.69,82716.0,43.78,43.84,43.68,43.69,82716.0
2022-03-18 11:55:00,43.68,43.74,43.67,43.71,136953.0,43.68,43.74,43.67,43.71,136953.0
2022-03-18 12:00:00,43.71,43.85,43.71,43.79,133597.0,43.71,43.85,43.71,43.79,133597.0
2022-03-18 12:05:00,43.8,43.84,43.77,43.79,101532.0,43.8,43.84,43.77,43.79,101532.0
2022-03-18 12:10:00,43.8,43.85,43.77,43.84,41215.0,43.8,43.85,43.77,43.84,41215.0
2022-03-18 12:15:00,43.84,43.92,43.84,43.88,45156.0,43.84,43.92,43.84,43.88,45156.0
2022-03-18 12:20:00,43.87,43.91,43.85,43.91,23247.0,43.87,43.91,43.85,43.91,23247.0
2022-03-18 12:25:00,43.91,43.93,43.87,43.91,34627.0,43.91,43.93,43.87,43.91,34627.0
2022-03-18 12:30:00,43.91,43.93,43.82,43.86,36635.0,43.91,43.93,43.82,43.86,36635.0
2022-03-18 12:35:00,43.86,43.91,43.81,43.86,31852.0,43.86,43.91,43.81,43.86,31852.0
2022-03-18 12:40:00,43.86,43.88,43.83,43.85,37022.0,43.86,43.88,43.83,43.85,37022.0
2022-03-18 12:45:00,43.85,43.85,43.74,43.76,36176.0,43.85,43.85,43.74,43.76,36176.0
2022-03-18 12:50:00,43.76,43.81,43.75,43.79,42416.0,43.76,43.81,43.75,43.79,42416.0
2022-03-18 12:55:00,43.79,43.92,43.78,43.88,200330.0,43.79,43.92,43.78,43.88,200330.0
2022-03-18 13:00:00,43.88,43.98,43.84,43.84,233857.0,43.88,43.98,43.84,43.84,233857.0
2022-03-18 13:05:00,43.85,43.97,43.85,43.95,61239.0,43.85,43.97,43.85,43.95,61239.0
2022-03-18 13:10:00,43.94,44.01,43.92,44.01,56493.0,43.94,44.01,43.92,44.01,56493.0
2022-03-18 13:15:00,44.01,44.05,43.98,43.99,36582.0,44.01,44.05,43.98,43.99,36582.0
2022-03-18 13:20:00,44.0,44.09,44.0,44.04,54301.0,44.0,44.09,44.0,44.04,54301.0
2022-03-18 13:25:00,44.04,44.13,44.03,44.13,47014.0,44.04,44.13,44.03,44.13,47014.0
2022-03-18 13:30:00,44.13,44.14,44.04,44.05,35398.0,44.13,44.14,44.04,44.05,35398.0
2022-03-18 13:35:00,44.04,44.08,44.02,44.05,43169.0,44.04,44.08,44.02,44.05,43169.0
2022-03-18 13:40:00,44.05,44.11,44.04,44.09,45879.0,44.05,44.11,44.04,44.09,45879.0
2022-03-18 13:45:00,44.09,44.14,44.09,44.12,30449.0,44.09,44.14,44.09,44.12,30449.0
2022-03-18 13:50:00,44.13,44.13,44.06,44.08,31148.0,44.13,44.13,44.06,44.08,31148.0
2022-03-18 13:55:00,44.07,44.08,44.0,44.02,63363.0,44.07,44.08,44.0,44.02,63363.0
2022-03-18 14:00:00,44.02,44.08,44.01,44.05,50840.0,44.02,44.08,44.01,44.05,50840.0
2022-03-18 14:05:00,44.04,44.04,43.98,44.02,54757.0,44.04,44.04,43.98,44.02,54757.0
2022-03-18 14:10:00,44.02,44.08,44.0,44.07,43878.0,44.02,44.08,44.0,44.07,43878.0
2022-03-18 14:15:00,44.06,44.14,44.06,44.13,30694.0,44.06,44.14,44.06,44.13,30694.0
2022-03-18 14:20:00,44.13,44.15,44.1,44.13,31193.0,44.13,44.15,44.1,44.13,31193.0
2022-03-18 14:25:00,44.13,44.14,44.1,44.13,38956.0,44.13,44.14,44.1,44.13,38956.0
2022-03-18 14:30:00,44.13,44.13,44.07,44.08,39816.0,44.13,44.13,44.07,44.08,39816.0
2022-03-18 14:35:00,44.08,44.14,44.07,44.14,47376.0,44.08,44.14,44.07,44.14,47376.0
2022-03-18 14:40:00,44.14,44.17,44.1,44.12,39865.0,44.14,44.17,44.1,44.12,39865.0
2022-03-18 14:45:00,44.12,44.17,44.12,44.16,26765.0,44.12,44.17,44.12,44.16,26765.0
2022-03-18 14:50:00,44.16,44.2,44.16,44.18,39998.0,44.16,44.2,44.16,44.18,39998.0
2022-03-18 14:55:00,44.18,44.18,44.14,44.18,64893.0,44.18,44.18,44.14,44.18,64893.0
2022-03-18 15:00:00,44.18,44.21,44.15,44.19,52703.0,44.18,44.21,44.15,44.19,52703.0
2022-03-18 15:05:00,44.18,44.2,44.14,44.2,43003.0,44.18,44.2,44.14,44.2,43003.0
2022-03-18 15:10:00,44.2,44.23,44.17,44.19,56100.0,44.2,44.23,44.17,44.19,56100.0
2022-03-18 15:15:00,44.19,44.2,44.1,44.16,95436.0,44.19,44.2,44.1,44.16,95436.0
2022-03-18 15:20:00,44.16,44.21,44.15,44.21,86125.0,44.16,44.21,44.15,44.21,86125.0
2022-03-18 15:25:00,44.2,44.23,44.19,44.19,68600.0,44.2,44.23,44.19,44.19,68600.0
2022-03-18 15:30:00,44.19,44.21,44.16,44.18,167072.0,44.19,44.21,44.16,44.18,167072.0
2022-03-18 15:35:00,44.19,44.19,44.04,44.05,133397.0,44.19,44.19,44.04,44.05,133397.0
2022-03-18 15:40:00,44.05,44.19,44.03,44.16,113213.0,44.05,44.19,44.03,44.16,113213.0
2022-03-18 15:45:00,44.16,44.2,44.11,44.17,236918.0,44.16,44.2,44.11,44.17,236918.0
2022-03-18 15:50:00,44.16,44.23,44.15,44.22,279945.0,44.16,44.23,44.15,44.22,279945.0
2022-03-18 15:55:00,44.21,44.33,44.2,44.2,665990.0,44.21,44.33,44.2,44.2,665990.0
2022-03-21 09:30:00,43.87,44.14,43.8,44.12,107699.0,43.87,44.14,43.8,44.12,107699.0
2022-03-21 09:35:00,44.14,44.33,44.13,44.32,56000.0,44.14,44.33,44.13,44.32,56000.0
2022-03-21 09:40:00,44.33,44.35,44.09,44.12,39366.0,44.33,44.35,44.09,44.12,39366.0
2022-03-21 09:45:00,44.13,44.23,44.11,44.14,69583.0,44.13,44.23,44.11,44.14,69583.0
2022-03-21 09:50:00,44.14,44.25,44.12,44.22,91704.0,44.14,44.25,44.12,44.22,91704.0
2022-03-21 09:55:00,44.22,44.23,44.06,44.16,48785.0,44.22,44.23,44.06,44.16,48785.0
2022-03-21 10:00:00,44.14,44.22,44.09,44.21,35069.0,44.14,44.22,44.09,44.21,35069.0
2022-03-21 10:05:00,44.21,44.32,44.2,44.32,29350.0,44.21,44.32,44.2,44.32,29350.0
2022-03-21 10:10:00,44.32,44.36,44.23,44.31,55834.0,44.32,44.36,44.23,44.31,55834.0
2022-03-21 10:15:00,44.31,44.47,44.31,44.41,61261.0,44.31,44.47,44.31,44.41,61261.0
2022-03-21 10:20:00,44.41,44.41,44.31,44.37,57860.0,44.41,44.41,44.31,44.37,57860.0
2022-03-21 10:25:00,44.37,44.38,44.28,44.29,34599.0,44.37,44.38,44.28,44.29,34599.0
2022-03-21 10:30:00,44.29,44.34,44.16,44.2,37718.0,44.29,44.34,44.16,44.2,37718.0
2022-03-21 10:35:00,44.21,44.29,44.21,44.29,39352.0,44.21,44.29,44.21,44.29,39352.0
2022-03-21 10:40:00,44.3,44.34,44.26,44.28,30621.0,44.3,44.34,44.26,44.28,30621.0
2022-03-21 10:45:00,44.27,44.31,44.25,44.27,26326.0,44.27,44.31,44.25,44.27,26326.0
2022-03-21 10:50:00,44.28,44.33,44.25,44.33,27013.0,44.28,44.33,44.25,44.33,27013.0
2022-03-21 10:55:00,44.33,44.38,44.3,44.36,70457.0,44.33,44.38,44.3,44.36,70457.0
2022-03-21 11:00:00,44.37,44.37,44.29,44.31,40716.0,44.37,44.37,44.29,44.31,40716.0
2022-03-21 11:05:00,44.31,44.34,44.22,44.23,27611.0,44.31,44.34,44.22,44.23,27611.0
2022-03-21 11:10:00,44.25,44.3,44.25,44.29,23705.0,44.25,44.3,44.25,44.29,23705.0
2022-03-21 11:15:00,44.3,44.31,44.2,44.21,35760.0,44.3,44.31,44.2,44.21,35760.0
2022-03-21 11:20:00,44.2,44.24,44.16,44.23,22683.0,44.2,44.24,44.16,44.23,22683.0
2022-03-21 11:25:00,44.23,44.26,44.18,44.18,28453.0,44.23,44.26,44.18,44.18,28453.0
2022-03-21 11:30:00,44.18,44.2,44.17,44.18,21175.0,44.18,44.2,44.17,44.18,21175.0
2022-03-21 11:35:00,44.18,44.22,44.13,44.18,46594.0,44.18,44.22,44.13,44.18,46594.0
2022-03-21 11:40:00,44.19,44.24,44.17,44.18,19060.0,44.19,44.24,44.17,44.18,19060.0
2022-03-21 11:45:00,44.19,44.22,44.18,44.19,13469.0,44.19,44.22,44.18,44.19,13469.0
2022-03-21 11:50:00,44.2,44.26,44.2,44.22,32156.0,44.2,44.26,44.2,44.22,32156.0
2022-03-21 11:55:00,44.22,44.25,44.18,44.22,27681.0,44.22,44.25,44.18,44.22,27681.0
2022-03-21 12:00:00,44.22,44.23,44.17,44.19,23465.0,44.22,44.23,44.17,44.19,23465.0
2022-03-21 12:05:00,44.19,44.23,44.16,44.22,29196.0,44.19,44.23,44.16,44.22,29196.0
2022-03-21 12:10:00,44.21,44.24,44.19,44.22,21353.0,44.21,44.24,44.19,44.22,21353.0
2022-03-21 12:15:00,44.22,44.28,44.21,44.27,27051.0,44.22,44.28,44.21,44.27,27051.0
2022-03-21 12:20:00,44.27,44.33,44.26,44.32,17606.0,44.27,44.33,44.26,44.32,17606.0
2022-03-21 12:25:00,44.32,44.35,44.28,44.35,21892.0,44.32,44.35,44.28,44.35,21892.0
2022-03-21 12:30:00,44.34,44.34,44.17,44.22,46835.0,44.34,44.34,44.17,44.22,46835.0
2022-03-21 12:35:00,44.22,44.22,44.13,44.21,26448.0,44.22,44.22,44.13,44.21,26448.0
2022-03-21 12:40:00,44.21,44.27,44.19,44.26,26815.0,44.21,44.27,44.19,44.26,26815.0
2022-03-21 12:45:00,44.26,44.28,44.22,44.27,30606.0,44.26,44.28,44.22,44.27,30606.0
2022-03-21 12:50:00,44.26,44.26,44.13,44.13,30988.0,44.26,44.26,44.13,44.13,30988.0
2022-03-21 12:55:00,44.12,44.19,44.12,44.18,35998.0,44.12,44.19,44.12,44.18,35998.0
2022-03-21 13:00:00,44.17,44.18,44.14,44.15,27701.0,44.17,44.18,44.14,44.15,27701.0
2022-03-21 13:05:00,44.15,44.2,44.14,44.2,28695.0,44.15,44.2,44.14,44.2,28695.0
2022-03-21 13:10:00,44.2,44.22,44.16,44.19,23202.0,44.2,44.22,44.16,44.19,23202.0
2022-03-21 13:15:00,44.18,44.18,44.06,44.06,59059.0,44.18,44.18,44.06,44.06,59059.0
2022-03-21 13:20:00,44.07,44.12,44.06,44.11,32961.0,44.07,44.12,44.06,44.11,32961.0
2022-03-21 13:25:00,44.12,44.15,44.08,44.08,27264.0,44.12,44.15,44.08,44.08,27264.0
2022-03-21 13:30:00,44.09,44.15,44.07,44.14,19665.0,44.09,44.15,44.07,44.14,19665.0
2022-03-21 13:35:00,44.15,44.22,44.12,44.19,36107.0,44.15,44.22,44.12,44.19,36107.0
2022-03-21 13:40:00,44.2,44.2,44.12,44.15,20043.0,44.2,44.2,44.12,44.15,20043.0
2022-03-21 13:45:00,44.15,44.17,44.12,44.14,22194.0,44.15,44.17,44.12,44.14,22194.0
2022-03-21 13:50:00,44.14,44.15,44.09,44.12,28718.0,44.14,44.15,44.09,44.12,28718.0
2022-03-21 13:55:00,44.13,44.18,44.1,44.18,14200.0,44.13,44.18,44.1,44.18,14200.0
2022-03-21 14:00:00,44.17,44.19,44.12,44.18,33136.0,44.17,44.19,44.12,44.18,33136.0
2022-03-21 14:05:00,44.17,44.17,44.13,44.16,21339.0,44.17,44.17,44.13,44.16,21339.0
2022-03-21 14:10:00,44.15,44.16,44.09,44.1,18637.0,44.15,44.16,44.09,44.1,18637.0
2022-03-21 14:15:00,44.1,44.11,44.03,44.04,46700.0,44.1,44.11,44.03,44.04,46700.0
2022-03-21 14:20:00,44.04,44.15,44.02,44.15,97814.0,44.04,44.15,44.02,44.15,97814.0
2022-03-21 14:25:00,44.16,44.2,44.14,44.17,25865.0,44.16,44.2,44.14,44.17,25865.0
2022-03-21 14:30:00,44.16,44.19,44.15,44.18,23575.0,44.16,44.19,44.15,44.18,23575.0
2022-03-21 14:35:00,44.18,44.2,44.13,44.18,20397.0,44.18,44.2,44.13,44.18,20397.0
2022-03-21 14:40:00,44.17,44.2,44.13,44.19,22733.0,44.17,44.2,44.13,44.19,22733.0
2022-03-21 14:45:00,44.19,44.23,44.16,44.18,30539.0,44.19,44.23,44.16,44.18,30539.0
2022-03-21 14:50:00,44.18,44.2,44.15,44.16,25496.0,44.18,44.2,44.15,44.16,25496.0
2022-03-21 14:55:00,44.15,44.16,44.03,44.03,24941.0,44.15,44.16,44.03,44.03,24941.0
2022-03-21 15:00:00,44.03,44.09,44.03,44.07,30660.0,44.03,44.09,44.03,44.07,30660.0
2022-03-21 15:05:00,44.08,44.12,44.07,44.1,33605.0,44.08,44.12,44.07,44.1,33605.0
2022-03-21 15:10:00,44.11,44.18,44.11,44.18,24911.0,44.11,44.18,44.11,44.18,24911.0
2022-03-21 15:15:00,44.18,44.22,44.12,44.14,36851.0,44.18,44.22,44.12,44.14,36851.0
2022-03-21 15:20:00,44.13,44.13,44.08,44.12,56845.0,44.13,44.13,44.08,44.12,56845.0
2022-03-21 15:25:00,44.12,44.18,44.11,44.18,96534.0,44.12,44.18,44.11,44.18,96534.0
2022-03-21 15:30:00,44.18,44.19,44.09,44.11,104749.0,44.18,44.19,44.09,44.11,104749.0
2022-03-21 15:35:00,44.11,44.15,44.07,44.12,61443.0,44.11,44.15,44.07,44.12,61443.0
2022-03-21 15:40:00,44.12,44.13,44.06,44.08,37879.0,44.12,44.13,44.06,44.08,37879.0
2022-03-21 15:45:00,44.08,44.12,44.04,44.05,53987.0,44.08,44.12,44.04,44.05,53987.0
2022-03-21 15:50:00,44.06,44.23,44.05,44.22,98563.0,44.06,44.23,44.05,44.22,98563.0
2022-03-21 15:55:00,44.22,44.34,44.19,44.33,395071.0,44.22,44.34,44.19,44.33,395071.0
2022-03-22 09:30:00,44.33,44.56,44.29,44.39,82692.0,44.33,44.56,44.29,44.39,82692.0
2022-03-22 09:35:00,44.38,44.59,44.38,44.53,51991.0,44.38,44.59,44.38,44.53,51991.0
2022-03-22 09:40:00,44.53,44.57,44.4,44.41,41710.0,44.53,44.57,44.4,44.41,41710.0
2022-03-22 09:45:00,44.41,44.42,44.28,44.29,34991.0,44.41,44.42,44.28,44.29,34991.0
2022-03-22 09:50:00,44.3,44.47,44.3,44.4,55493.0,44.3,44.47,44.3,44.4,55493.0
2022-03-22 09:55:00,44.4,44.48,44.38,44.44,44204.0,44.4,44.48,44.38,44.44,44204.0
2022-03-22 10:00:00,44.45,44.53,44.42,44.44,43060.0,44.45,44.53,44.42,44.44,43060.0
2022-03-22 10:05:00,44.45,44.45,44.36,44.41,27493.0,44.45,44.45,44.36,44.41,27493.0
2022-03-22 10:10:00,44.43,44.43,44.34,44.36,44679.0,44.43,44.43,44.34,44.36,44679.0
2022-03-22 10:15:00,44.36,44.36,44.22,44.22,68028.0,44.36,44.36,44.22,44.22,68028.0
2022-03-22 10:20:00,44.23,44.3,44.18,44.22,59164.0,44.23,44.3,44.18,44.22,59164.0
2022-03-22 10:25:00,44.22,44.32,44.13,44.16,45583.0,44.22,44.32,44.13,44.16,45583.0
2022-03-22 10:30:00,44.16,44.22,44.15,44.21,36528.0,44.16,44.22,44.15,44.21,36528.0
2022-03-22 10:35:00,44.22,44.23,44.08,44.09,42217.0,44.22,44.23,44.08,44.09,42217.0
2022-03-22 10:40:00,44.09,44.15,44.04,44.11,43242.0,44.09,44.15,44.04,44.11,43242.0
2022-03-22 10:45:00,44.11,44.22,44.1,44.22,42633.0,44.11,44.22,44.1,44.22,42633.0
2022-03-22 10:50:00,44.23,44.24,44.17,44.2,34704.0,44.23,44.24,44.17,44.2,34704.0
2022-03-22 10:55:00,44.2,44.2,44.15,44.19,36606.0,44.2,44.2,44.15,44.19,36606.0
2022-03-22 11:00:00,44.19,44.19,44.02,44.07,116211.0,44.19,44.19,44.02,44.07,116211.0
2022-03-22 11:05:00,44.07,44.16,44.06,44.15,30941.0,44.07,44.16,44.06,44.15,30941.0
2022-03-22 11:10:00,44.16,44.23,44.14,44.16,51545.0,44.16,44.23,44.14,44.16,51545.0
2022-03-22 11:15:00,44.16,44.16,44.02,44.12,110326.0,44.16,44.16,44.02,44.12,110326.0
2022-03-22 11:20:00,44.12,44.14,44.07,44.07,24551.0,44.12,44.14,44.07,44.07,24551.0
2022-03-22 11:25:00,44.07,44.08,43.98,44.0,70601.0,44.07,44.08,43.98,44.0,70601.0
2022-03-22 11:30:00,44.0,44.03,43.94,44.0,54375.0,44.0,44.03,43.94,44.0,54375.0
2022-03-22 11:35:00,44.01,44.06,43.97,44.0,36508.0,44.01,44.06,43.97,44.0,36508.0
2022-03-22 11:40:00,44.0,44.04,43.96,44.01,101697.0,44.0,44.04,43.96,44.01,101697.0
2022-03-22 11:45:00,44.01,44.13,44.0,44.12,34127.0,44.01,44.13,44.0,44.12,34127.0
2022-03-22 11:50:00,44.13,44.13,44.03,44.03,32949.0,44.13,44.13,44.03,44.03,32949.0
2022-03-22 11:55:00,44.04,44.08,43.97,43.99,202983.0,44.04,44.08,43.97,43.99,202983.0
2022-03-22 12:00:00,43.99,44.01,43.94,44.0,157961.0,43.99,44.01,43.94,44.0,157961.0
2022-03-22 12:05:00,44.0,44.11,43.99,44.06,82462.0,44.0,44.11,43.99,44.06,82462.0
2022-03-22 12:10:00,44.06,44.11,44.0,44.01,39003.0,44.06,44.11,44.0,44.01,39003.0
2022-03-22 12:15:00,44.01,44.02,43.96,43.99,41728.0,44.01,44.02,43.96,43.99,41728.0
2022-03-22 12:20:00,43.98,44.0,43.92,43.96,37925.0,43.98,44.0,43.92,43.96,37925.0
2022-03-22 12:25:00,43.97,43.97,43.89,43.91,40942.0,43.97,43.97,43.89,43.91,40942.0
2022-03-22 12:30:00,43.91,43.92,43.85,43.91,47196.0,43.91,43.92,43.85,43.91,47196.0
2022-03-22 12:35:00,43.91,43.95,43.88,43.95,55000.0,43.91,43.95,43.88,43.95,55000.0
2022-03-22 12:40:00,43.96,43.98,43.92,43.96,31164.0,43.96,43.98,43.92,43.96,31164.0
2022-03-22 12:45:00,43.97,43.97,43.89,43.92,36141.0,43.97,43.97,43.89,43.92,36141.0
2022-03-22 12:50:00,43.92,43.97,43.91,43.97,37493.0,43.92,43.97,43.91,43.97,37493.0
2022-03-22 12:55:00,43.97,43.97,43.94,43.97,30407.0,43.97,43.97,43.94,43.97,30407.0
2022-03-22 13:00:00,43.97,43.97,43.91,43.93,51977.0,43.97,43.97,43.91,43.93,51977.0
2022-03-22 13:05:00,43.93,43.97,43.88,43.88,96266.0,43.93,43.97,43.88,43.88,96266.0
2022-03-22 13:10:00,43.88,43.91,43.86,43.9,56632.0,43.88,43.91,43.86,43.9,56632.0
2022-03-22 13:15:00,43.9,43.9,43.85,43.86,31100.0,43.9,43.9,43.85,43.86,31100.0
2022-03-22 13:20:00,43.85,43.85,43.77,43.79,65515.0,43.85,43.85,43.77,43.79,65515.0
2022-03-22 13:25:00,43.8,43.83,43.78,43.82,40327.0,43.8,43.83,43.78,43.82,40327.0
2022-03-22 13:30:00,43.82,43.84,43.81,43.84,21923.0,43.82,43.84,43.81,43.84,21923.0
2022-03-22 13:35:00,43.84,43.85,43.78,43.82,41655.0,43.84,43.85,43.78,43.82,41655.0
2022-03-22 13:40:00,43.81,43.82,43.77,43.8,33602.0,43.81,43.82,43.77,43.8,33602.0
2022-03-22 13:45:00,43.81,43.81,43.77,43.8,26858.0,43.81,43.81,43.77,43.8,26858.0
2022-03-22 13:50:00,43.8,43.81,43.78,43.8,37789.0,43.8,43.81,43.78,43.8,37789.0
2022-03-22 13:55:00,43.8,43.82,43.79,43.8,34500.0,43.8,43.82,43.79,43.8,34500.0
2022-03-22 14:00:00,43.81,43.82,43.74,43.77,37709.0,43.81,43.82,43.74,43.77,37709.0
2022-03-22 14:05:00,43.76,43.78,43.69,43.71,59440.0,43.76,43.78,43.69,43.71,59440.0
2022-03-22 14:10:00,43.71,43.78,43.7,43.77,38193.0,43.71,43.78,43.7,43.77,38193.0
2022-03-22 14:15:00,43.77,43.81,43.76,43.8,36183.0,43.77,43.81,43.76,43.8,36183.0
2022-03-22 14:20:00,43.8,43.8,43.73,43.73,39415.0,43.8,43.8,43.73,43.73,39415.0
2022-03-22 14:25:00,43.73,43.74,43.67,43.73,47223.0,43.73,43.74,43.67,43.73,47223.0
2022-03-22 14:30:00,43.73,43.76,43.71,43.76,46198.0,43.73,43.76,43.71,43.76,46198.0
2022-03-22 14:35:00,43.76,43.8,43.76,43.77,27521.0,43.76,43.8,43.76,43.77,27521.0
2022-03-22 14:40:00,43.77,43.79,43.75,43.76,33656.0,43.77,43.79,43.75,43.76,33656.0
2022-03-22 14:45:00,43.75,43.77,43.72,43.73,32131.0,43.75,43.77,43.72,43.73,32131.0
2022-03-22 14:50:00,43.74,43.79,43.72,43.79,21321.0,43.74,43.79,43.72,43.79,21321.0
2022-03-22 14:55:00,43.79,43.84,43.78,43.84,32851.0,43.79,43.84,43.78,43.84,32851.0
2022-03-22 15:00:00,43.83,43.86,43.8,43.8,60534.0,43.83,43.86,43.8,43.8,60534.0
2022-03-22 15:05:00,43.8,43.84,43.79,43.8,61879.0,43.8,43.84,43.79,43.8,61879.0
2022-03-22 15:10:00,43.8,43.82,43.78,43.8,40053.0,43.8,43.82,43.78,43.8,40053.0
2022-03-22 15:15:00,43.8,43.84,43.76,43.78,55039.0,43.8,43.84,43.76,43.78,55039.0
2022-03-22 15:20:00,43.78,43.81,43.76,43.79,50616.0,43.78,43.81,43.76,43.79,50616.0
2022-03-22 15:25:00,43.79,43.8,43.75,43.77,37409.0,43.79,43.8,43.75,43.77,37409.0
2022-03-22 15:30:00,43.77,43.81,43.75,43.79,65110.0,43.77,43.81,43.75,43.79,65110.0
2022-03-22 15:35:00,43.79,43.82,43.78,43.78,72012.0,43.79,43.82,43.78,43.78,72012.0
2022-03-22 15:40:00,43.77,43.85,43.76,43.83,102832.0,43.77,43.85,43.76,43.83,102832.0
2022-03-22 15:45:00,43.82,43.89,43.81,43.88,125827.0,43.82,43.89,43.81,43.88,125827.0
2022-03-22 15:50:00,43.87,43.88,43.7,43.71,136664.0,43.87,43.88,43.7,43.71,136664.0
2022-03-22 15:55:00,43.71,43.78,43.69,43.74,502670.0,43.71,43.78,43.69,43.74,502670.0
2022-03-23 09:30:00,43.54,43.56,43.34,43.41,102518.0,43.54,43.56,43.34,43.41,102518.0
2022-03-23 09:35:00,43.42,43.48,43.23,43.23,51338.0,43.42,43.48,43.23,43.23,51338.0
2022-03-23 09:40:00,43.24,43.33,43.14,43.16,138252.0,43.24,43.33,43.14,43.16,138252.0
2022-03-23 09:45:00,43.15,43.15,42.88,42.92,160444.0,43.15,43.15,42.88,42.92,160444.0
2022-03-23 09:50:00,42.92,43.01,42.92,42.98,37389.0,42.92,43.01,42.92,42.98,37389.0
2022-03-23 09:55:00,42.98,43.02,42.9,42.92,67461.0,42.98,43.02,42.9,42.92,67461.0
2022-03-23 10:00:00,42.91,42.94,42.8,42.92,52583.0,42.91,42.94,42.8,42.92,52583.0
2022-03-23 10:05:00,42.93,42.98,42.9,42.91,29985.0,42.93,42.98,42.9,42.91,29985.0
2022-03-23 10:10:00,42.91,42.92,42.75,42.85,68111.0,42.91,42.92,42.75,42.85,68111.0
2022-03-23 10:15:00,42.85,42.89,42.73,42.75,43976.0,42.85,42.89,42.73,42.75,43976.0
2022-03-23 10:20:00,42.76,42.77,42.65,42.68,99802.0,42.76,42.77,42.65,42.68,99802.0
2022-03-23 10:25:00,42.67,42.72,42.59,42.65,180734.0,42.67,42.72,42.59,42.65,180734.0
2022-03-23 10:30:00,42.65,42.7,42.4,42.47,300195.0,42.65,42.7,42.4,42.47,300195.0
2022-03-23 10:35:00,42.48,42.48,42.35,42.39,179744.0,42.48,42.48,42.35,42.39,179744.0
2022-03-23 10:40:00,42.39,42.44,42.34,42.43,123800.0,42.39,42.44,42.34,42.43,123800.0
2022-03-23 10:45:00,42.41,42.43,42.31,42.32,122957.0,42.41,42.43,42.31,42.32,122957.0
2022-03-23 10:50:00,42.32,42.39,42.25,42.36,210047.0,42.32,42.39,42.25,42.36,210047.0
2022-03-23 10:55:00,42.37,42.4,42.22,42.3,165601.0,42.37,42.4,42.22,42.3,165601.0
2022-03-23 11:00:00,42.29,42.42,42.29,42.39,72299.0,42.29,42.42,42.29,42.39,72299.0
2022-03-23 11:05:00,42.38,42.4,42.19,42.23,92382.0,42.38,42.4,42.19,42.23,92382.0
2022-03-23 11:10:00,42.22,42.25,42.17,42.23,228178.0,42.22,42.25,42.17,42.23,228178.0
2022-03-23 11:15:00,42.23,42.34,42.23,42.26,84530.0,42.23,42.34,42.23,42.26,84530.0
2022-03-23 11:20:00,42.26,42.41,42.25,42.41,43316.0,42.26,42.41,42.25,42.41,43316.0
2022-03-23 11:25:00,42.41,42.46,42.35,42.4,63658.0,42.41,42.46,42.35,42.4,63658.0
2022-03-23 11:30:00,42.41,42.42,42.25,42.29,143775.0,42.41,42.42,42.25,42.29,143775.0
2022-03-23 11:35:00,42.29,42.36,42.28,42.3,59346.0,42.29,42.36,42.28,42.3,59346.0
2022-03-23 11:40:00,42.3,42.31,42.18,42.22,47215.0,42.3,42.31,42.18,42.22,47215.0
2022-03-23 11:45:00,42.23,42.23,42.09,42.09,60447.0,42.23,42.23,42.09,42.09,60447.0
2022-03-23 11:50:00,42.09,42.11,42.0,42.05,59832.0,42.09,42.11,42.0,42.05,59832.0
2022-03-23 11:55:00,42.05,42.07,42.01,42.04,41823.0,42.05,42.07,42.01,42.04,41823.0
2022-03-23 12:00:00,42.04,42.09,41.99,42.03,127777.0,42.04,42.09,41.99,42.03,127777.0
2022-03-23 12:05:00,42.04,42.06,41.99,42.02,163388.0,42.04,42.06,41.99,42.02,163388.0
2022-03-23 12:10:00,42.02,42.13,41.99,42.12,54990.0,42.02,42.13,41.99,42.12,54990.0
2022-03-23 12:15:00,42.13,42.2,42.07,42.1,91313.0,42.13,42.2,42.07,42.1,91313.0
2022-03-23 12:20:00,42.09,42.17,42.09,42.16,46590.0,42.09,42.17,42.09,42.16,46590.0
2022-03-23 12:25:00,42.16,42.2,42.1,42.14,87703.0,42.16,42.2,42.1,42.14,87703.0
2022-03-23 12:30:00,42.15,42.26,42.14,42.22,159617.0,42.15,42.26,42.14,42.22,159617.0
2022-03-23 12:35:00,42.22,42.32,42.21,42.27,124352.0,42.22,42.32,42.21,42.27,124352.0
2022-03-23 12:40:00,42.27,42.29,42.1,42.12,61290.0,42.27,42.29,42.1,42.12,61290.0
2022-03-23 12:45:00,42.12,42.26,42.06,42.25,195394.0,42.12,42.26,42.06,42.25,195394.0
2022-03-23 12:50:00,42.26,42.39,42.25,42.38,85527.0,42.26,42.39,42.25,42.38,85527.0
2022-03-23 12:55:00,42.39,42.4,42.32,42.33,108335.0,42.39,42.4,42.32,42.33,108335.0
2022-03-23 13:00:00,42.34,42.35,42.22,42.27,162011.0,42.34,42.35,42.22,42.27,162011.0
2022-03-23 13:05:00,42.28,42.32,42.25,42.31,106215.0,42.28,42.32,42.25,42.31,106215.0
2022-03-23 13:10:00,42.3,42.32,42.26,42.32,20361.0,42.3,42.32,42.26,42.32,20361.0
2022-03-23 13:15:00,42.33,42.36,42.27,42.28,25323.0,42.33,42.36,42.27,42.28,25323.0
2022-03-23 13:20:00,42.29,42.3,42.23,42.25,58975.0,42.29,42.3,42.23,42.25,58975.0
2022-03-23 13:25:00,42.25,42.25,42.17,42.18,70184.0,42.25,42.25,42.17,42.18,70184.0
2022-03-23 13:30:00,42.19,42.19,42.12,42.16,133626.0,42.19,42.19,42.12,42.16,133626.0
2022-03-23 13:35:00,42.16,42.28,42.16,42.27,92812.0,42.16,42.28,42.16,42.27,92812.0
2022-03-23 13:40:00,42.27,42.27,42.22,42.27,40936.0,42.27,42.27,42.22,42.27,40936.0
2022-03-23 13:45:00,42.27,42.29,42.25,42.27,43947.0,42.27,42.29,42.25,42.27,43947.0
2022-03-23 13:50:00,42.26,42.3,42.24,42.27,40870.0,42.26,42.3,42.24,42.27,40870.0
2022-03-23 13:55:00,42.28,42.34,42.27,42.27,57803.0,42.28,42.34,42.27,42.27,57803.0
2022-03-23 14:00:00,42.27,42.31,42.26,42.3,31429.0,42.27,42.31,42.26,42.3,31429.0
2022-03-23 14:05:00,42.3,42.32,42.27,42.27,63808.0,42.3,42.32,42.27,42.27,63808.0
2022-03-23 14:10:00,42.28,42.28,42.21,42.21,57759.0,42.28,42.28,42.21,42.21,57759.0
2022-03-23 14:15:00,42.22,42.22,42.15,42.18,86925.0,42.22,42.22,42.15,42.18,86925.0
2022-03-23 14:20:00,42.18,42.28,42.17,42.25,116406.0,42.18,42.28,42.17,42.25,116406.0
2022-03-23 14:25:00,42.25,42.29,42.24,42.26,28119.0,42.25,42.29,42.24,42.26,28119.0
2022-03-23 14:30:00,42.27,42.28,42.19,42.2,96610.0,42.27,42.28,42.19,42.2,96610.0
2022-03-23 14:35:00,42.2,42.28,42.19,42.27,102544.0,42.2,42.28,42.19,42.27,102544.0
2022-03-23 14:40:00,42.27,42.31,42.25,42.27,44021.0,42.27,42.31,42.25,42.27,44021.0
2022-03-23 14:45:00,42.27,42.28,42.25,42.26,34759.0,42.27,42.28,42.25,42.26,34759.0
2022-03-23 14:50:00,42.27,42.27,42.21,42.23,91097.0,42.27,42.27,42.21,42.23,91097.0
2022-03-23 14:55:00,42.23,42.24,42.14,42.14,88138.0,42.23,42.24,42.14,42.14,88138.0
2022-03-23 15:00:00,42.14,42.15,42.11,42.12,78232.0,42.14,42.15,42.11,42.12,78232.0
2022-03-23 15:05:00,42.11,42.12,42.06,42.06,63031.0,42.11,42.12,42.06,42.06,63031.0
2022-03-23 15:10:00,42.05,42.12,42.04,42.09,185250.0,42.05,42.12,42.04,42.09,185250.0
2022-03-23 15:15:00,42.09,42.19,42.08,42.13,73622.0,42.09,42.19,42.08,42.13,73622.0
2022-03-23 15:20:00,42.13,42.16,42.11,42.14,90054.0,42.13,42.16,42.11,42.14,90054.0
2022-03-23 15:25:00,42.14,42.25,42.13,42.23,88714.0,42.14,42.25,42.13,42.23,88714.0
2022-03-23 15:30:00,42.23,42.27,42.19,42.2,141033.0,42.23,42.27,42.19,42.2,141033.0
2022-03-23 15:35:00,42.2,42.24,42.18,42.21,319078.0,42.2,42.24,42.18,42.21,319078.0
2022-03-23 15:40:00,42.21,42.25,42.14,42.25,178562.0,42.21,42.25,42.14,42.25,178562.0
2022-03-23 15:45:00,42.24,42.3,42.19,42.27,318265.0,42.24,42.3,42.19,42.27,318265.0
2022-03-23 15:50:00,42.26,42.26,42.17,42.19,423618.0,42.26,42.26,42.17,42.19,423618.0
2022-03-23 15:55:00,42.19,42.31,42.17,42.3,1135137.0,42.19,42.31,42.17,42.3,1135137.0
2022-03-24 09:30:00,42.36,42.54,42.27,42.3,106960.0,42.36,42.54,42.27,42.3,106960.0
2022-03-24 09:35:00,42.3,42.33,42.15,42.22,62755.0,42.3,42.33,42.15,42.22,62755.0
2022-03-24 09:40:00,42.21,42.28,42.11,42.28,62043.0,42.21,42.28,42.11,42.28,62043.0
2022-03-24 09:45:00,42.27,42.4,42.27,42.3,104549.0,42.27,42.4,42.27,42.3,104549.0
2022-03-24 09:50:00,42.3,42.5,42.27,42.49,43536.0,42.3,42.5,42.27,42.49,43536.0
2022-03-24 09:55:00,42.5,42.52,42.42,42.46,28154.0,42.5,42.52,42.42,42.46,28154.0
2022-03-24 10:00:00,42.47,42.69,42.47,42.65,63732.0,42.47,42.69,42.47,42.65,63732.0
2022-03-24 10:05:00,42.65,42.68,42.6,42.64,39691.0,42.65,42.68,42.6,42.64,39691.0
2022-03-24 10:10:00,42.65,42.65,42.51,42.53,64922.0,42.65,42.65,42.51,42.53,64922.0
2022-03-24 10:15:00,42.54,42.61,42.5,42.59,48795.0,42.54,42.61,42.5,42.59,48795.0
2022-03-24 10:20:00,42.59,42.6,42.52,42.54,33609.0,42.59,42.6,42.52,42.54,33609.0
2022-03-24 10:25:00,42.54,42.59,42.52,42.58,41912.0,42.54,42.59,42.52,42.58,41912.0
2022-03-24 10:30:00,42.59,42.74,42.58,42.74,65151.0,42.59,42.74,42.58,42.74,65151.0
2022-03-24 10:35:00,42.75,42.75,42.59,42.61,68781.0,42.75,42.75,42.59,42.61,68781.0
2022-03-24 10:40:00,42.62,42.63,42.48,42.55,60420.0,42.62,42.63,42.48,42.55,60420.0
2022-03-24 10:45:00,42.55,42.58,42.53,42.54,38681.0,42.55,42.58,42.53,42.54,38681.0
2022-03-24 10:50:00,42.53,42.57,42.5,42.54,51928.0,42.53,42.57,42.5,42.54,51928.0
2022-03-24 10:55:00,42.54,42.59,42.47,42.59,55908.0,42.54,42.59,42.47,42.59,55908.0
2022-03-24 11:00:00,42.59,42.72,42.58,42.71,103081.0,42.59,42.72,42.58,42.71,103081.0
2022-03-24 11:05:00,42.7,42.77,42.7,42.7,38433.0,42.7,42.77,42.7,42.7,38433.0
2022-03-24 11:10:00,42.69,42.74,42.68,42.71,36759.0,42.69,42.74,42.68,42.71,36759.0
2022-03-24 11:15:00,42.72,42.77,42.71,42.74,46433.0,42.72,42.77,42.71,42.74,46433.0
2022-03-24 11:20:00,42.74,42.75,42.68,42.7,68662.0,42.74,42.75,42.68,42.7,68662.0
2022-03-24 11:25:00,42.7,42.8,42.69,42.8,83572.0,42.7,42.8,42.69,42.8,83572.0
2022-03-24 11:30:00,42.8,42.81,42.76,42.78,36067.0,42.8,42.81,42.76,42.78,36067.0
2022-03-24 11:35:00,42.79,42.82,42.77,42.79,21532.0,42.79,42.82,42.77,42.79,21532.0
2022-03-24 11:40:00,42.79,42.91,42.79,42.82,59654.0,42.79,42.91,42.79,42.82,59654.0
2022-03-24 11:45:00,42.82,42.86,42.8,42.82,24072.0,42.82,42.86,42.8,42.82,24072.0
2022-03-24 11:50:00,42.82,42.82,42.74,42.75,60846.0,42.82,42.82,42.74,42.75,60846.0
2022-03-24 11:55:00,42.75,42.93,42.74,42.87,56573.0,42.75,42.93,42.74,42.87,56573.0
2022-03-24 12:00:00,42.87,42.87,42.77,42.84,28887.0,42.87,42.87,42.77,42.84,28887.0
2022-03-24 12:05:00,42.83,42.83,42.78,42.81,21861.0,42.83,42.83,42.78,42.81,21861.0
2022-03-24 12:10:00,42.81,42.89,42.8,42.87,39341.0,42.81,42.89,42.8,42.87,39341.0
2022-03-24 12:15:00,42.88,42.88,42.78,42.8,24803.0,42.88,42.88,42.78,42.8,24803.0
2022-03-24 12:20:00,42.8,42.81,42.72,42.73,53515.0,42.8,42.81,42.72,42.73,53515.0
2022-03-24 12:25:00,42.73,42.76,42.69,42.75,31302.0,42.73,42.76,42.69,42.75,31302.0
2022-03-24 12:30:00,42.75,42.79,42.74,42.77,30954.0,42.75,42.79,42.74,42.77,30954.0
2022-03-24 12:35:00,42.77,42.82,42.76,42.79,41428.0,42.77,42.82,42.76,42.79,41428.0
2022-03-24 12:40:00,42.79,42.85,42.75,42.82,42945.0,42.79,42.85,42.75,42.82,42945.0
2022-03-24 12:45:00,42.81,42.81,42.76,42.77,29092.0,42.81,42.81,42.76,42.77,29092.0
2022-03-24 12:50:00,42.77,42.84,42.76,42.81,22975.0,42.77,42.84,42.76,42.81,22975.0
2022-03-24 12:55:00,42.82,42.84,42.79,42.79,49384.0,42.82,42.84,42.79,42.79,49384.0
2022-03-24 13:00:00,42.79,42.81,42.78,42.79,46304.0,42.79,42.81,42.78,42.79,46304.0
2022-03-24 13:05:00,42.8,42.89,42.79,42.88,44299.0,42.8,42.89,42.79,42.88,44299.0
2022-03-24 13:10:00,42.88,42.93,42.88,42.93,18710.0,42.88,42.93,42.88,42.93,18710.0
2022-03-24 13:15:00,42.92,42.96,42.89,42.94,98638.0,42.92,42.96,42.89,42.94,98638.0
2022-03-24 13:20:00,42.93,42.95,42.92,42.94,20557.0,42.93,42.95,42.92,42.94,20557.0
2022-03-24 13:25:00,42.94,42.97,42.92,42.93,26694.0,42.94,42.97,42.92,42.93,26694.0
2022-03-24 13:30:00,42.94,42.99,42.91,42.93,35392.0,42.94,42.99,42.91,42.93,35392.0
2022-03-24 13:35:00,42.93,42.95,42.91,42.94,16756.0,42.93,42.95,42.91,42.94,16756.0
2022-03-24 13:40:00,42.94,42.99,42.91,42.97,20326.0,42.94,42.99,42.91,42.97,20326.0
2022-03-24 13:45:00,42.96,43.0,42.95,42.97,18842.0,42.96,43.0,42.95,42.97,18842.0
2022-03-24 13:50:00,42.97,42.98,42.95,42.96,23690.0,42.97,42.98,42.95,42.96,23690.0
2022-03-24 13:55:00,42.95,42.95,42.91,42.94,41058.0,42.95,42.95,42.91,42.94,41058.0
2022-03-24 14:00:00,42.94,42.95,42.92,42.94,44893.0,42.94,42.95,42.92,42.94,44893.0
2022-03-24 14:05:00,42.93,42.95,42.9,42.91,70127.0,42.93,42.95,42.9,42.91,70127.0
2022-03-24 14:10:00,42.91,42.96,42.9,42.93,43755.0,42.91,42.96,42.9,42.93,43755.0
2022-03-24 14:15:00,42.94,42.94,42.9,42.94,24061.0,42.94,42.94,42.9,42.94,24061.0
2022-03-24 14:20:00,42.94,42.94,42.91,42.94,26923.0,42.94,42.94,42.91,42.94,26923.0
2022-03-24 14:25:00,42.94,42.96,42.87,42.89,60736.0,42.94,42.96,42.87,42.89,60736.0
2022-03-24 14:30:00,42.88,42.91,42.85,42.86,17757.0,42.88,42.91,42.85,42.86,17757.0
2022-03-24 14:35:00,42.86,42.87,42.82,42.86,19313.0,42.86,42.87,42.82,42.86,19313.0
2022-03-24 14:40:00,42.86,42.86,42.81,42.82,35441.0,42.86,42.86,42.81,42.82,35441.0
2022-03-24 14:45:00,42.82,42.83,42.79,42.82,28357.0,42.82,42.83,42.79,42.82,28357.0
2022-03-24 14:50:00,42.83,42.86,42.82,42.83,36577.0,42.83,42.86,42.82,42.83,36577.0
2022-03-24 14:55:00,42.84,42.84,42.8,42.82,35571.0,42.84,42.84,42.8,42.82,35571.0
2022-03-24 15:00:00,42.82,42.84,42.77,42.8,31072.0,42.82,42.84,42.77,42.8,31072.0
2022-03-24 15:05:00,42.81,42.83,42.75,42.82,40511.0,42.81,42.83,42.75,42.82,40511.0
2022-03-24 15:10:00,42.82,42.85,42.8,42.84,25304.0,42.82,42.85,42.8,42.84,25304.0
2022-03-24 15:15:00,42.84,42.85,42.81,42.85,48194.0,42.84,42.85,42.81,42.85,48194.0
2022-03-24 15:20:00,42.86,42.89,42.85,42.88,66896.0,42.86,42.89,42.85,42.88,66896.0
2022-03-24 15:25:00,42.88,42.89,42.85,42.86,65614.0,42.88,42.89,42.85,42.86,65614.0
2022-03-24 15:30:00,42.86,42.87,42.78,42.79,68194.0,42.86,42.87,42.78,42.79,68194.0
2022-03-24 15:35:00,42.8,42.81,42.68,42.71,81623.0,42.8,42.81,42.68,42.71,81623.0
2022-03-24 15:40:00,42.71,42.76,42.7,42.76,80527.0,42.71,42.76,42.7,42.76,80527.0
2022-03-24 15:45:00,42.76,42.76,42.7,42.72,137701.0,42.76,42.76,42.7,42.72,137701.0
2022-03-24 15:50:00,42.73,42.8,42.73,42.77,194625.0,42.73,42.8,42.73,42.77,194625.0
2022-03-24 15:55:00,42.77,42.88,42.76,42.86,381448.0,42.77,42.88,42.76,42.86,381448.0
2022-03-25 09:30:00,43.05,43.18,42.94,43.0,131620.0,43.05,43.18,42.94,43.0,131620.0
2022-03-25 09:35:00,43.0,43.02,42.94,43.0,26658.0,43.0,43.02,42.94,43.0,26658.0
2022-03-25 09:40:00,43.0,43.01,42.91,42.97,58752.0,43.0,43.01,42.91,42.97,58752.0
2022-03-25 09:45:00,42.96,43.1,42.9,43.09,41388.0,42.96,43.1,42.9,43.09,41388.0
2022-03-25 09:50:00,43.08,43.21,43.06,43.18,30305.0,43.08,43.21,43.06,43.18,30305.0
2022-03-25 09:55:00,43.18,43.26,43.17,43.21,35450.0,43.18,43.26,43.17,43.21,35450.0
2022-03-25 10:00:00,43.21,43.28,43.19,43.23,38033.0,43.21,43.28,43.19,43.23,38033.0
2022-03-25 10:05:00,43.23,43.29,43.18,43.22,40683.0,43.23,43.29,43.18,43.22,40683.0
2022-03-25 10:10:00,43.22,43.29,43.22,43.28,38193.0,43.22,43.29,43.22,43.28,38193.0
2022-03-25 10:15:00,43.27,43.28,43.18,43.27,36804.0,43.27,43.28,43.18,43.27,36804.0
2022-03-25 10:20:00,43.26,43.34,43.19,43.31,63352.0,43.26,43.34,43.19,43.31,63352.0
2022-03-25 10:25:00,43.3,43.3,43.24,43.26,23301.0,43.3,43.3,43.24,43.26,23301.0
2022-03-25 10:30:00,43.26,43.29,43.25,43.29,27232.0,43.26,43.29,43.25,43.29,27232.0
2022-03-25 10:35:00,43.29,43.31,43.26,43.27,24952.0,43.29,43.31,43.26,43.27,24952.0
2022-03-25 10:40:00,43.26,43.3,43.23,43.27,19886.0,43.26,43.3,43.23,43.27,19886.0
2022-03-25 10:45:00,43.28,43.29,43.2,43.2,41614.0,43.28,43.29,43.2,43.2,41614.0
2022-03-25 10:50:00,43.21,43.31,43.18,43.3,25645.0,43.21,43.31,43.18,43.3,25645.0
2022-03-25 10:55:00,43.31,43.39,43.3,43.3,61382.0,43.31,43.39,43.3,43.3,61382.0
2022-03-25 11:00:00,43.31,43.35,43.29,43.33,65489.0,43.31,43.35,43.29,43.33,65489.0
2022-03-25 11:05:00,43.33,43.37,43.18,43.18,39061.0,43.33,43.37,43.18,43.18,39061.0
2022-03-25 11:10:00,43.19,43.21,43.04,43.06,46144.0,43.19,43.21,43.04,43.06,46144.0
2022-03-25 11:15:00,43.05,43.21,43.04,43.18,29680.0,43.05,43.21,43.04,43.18,29680.0
2022-03-25 11:20:00,43.19,43.22,43.14,43.15,42490.0,43.19,43.22,43.14,43.15,42490.0
2022-03-25 11:25:00,43.15,43.15,43.0,43.07,32458.0,43.15,43.15,43.0,43.07,32458.0
2022-03-25 11:30:00,43.06,43.1,42.98,43.02,26824.0,43.06,43.1,42.98,43.02,26824.0
2022-03-25 11:35:00,43.02,43.05,42.99,43.02,25654.0,43.02,43.05,42.99,43.02,25654.0
2022-03-25 11:40:00,43.03,43.09,43.02,43.05,19120.0,43.03,43.09,43.02,43.05,19120.0
2022-03-25 11:45:00,43.05,43.06,43.01,43.02,18465.0,43.05,43.06,43.01,43.02,18465.0
2022-03-25 11:50:00,43.01,43.07,43.01,43.04,17899.0,43.01,43.07,43.01,43.04,17899.0
2022-03-25 11:55:00,43.03,43.05,42.98,43.03,23968.0,43.03,43.05,42.98,43.03,23968.0
2022-03-25 12:00:00,43.02,43.07,43.02,43.07,19848.0,43.02,43.07,43.02,43.07,19848.0
2022-03-25 12:05:00,43.07,43.17,43.06,43.11,77752.0,43.07,43.17,43.06,43.11,77752.0
2022-03-25 12:10:00,43.12,43.13,43.1,43.12,9590.0,43.12,43.13,43.1,43.12,9590.0
2022-03-25 12:15:00,43.13,43.13,43.06,43.09,24132.0,43.13,43.13,43.06,43.09,24132.0
2022-03-25 12:20:00,43.09,43.13,43.08,43.11,25260.0,43.09,43.13,43.08,43.11,25260.0
2022-03-25 12:25:00,43.11,43.13,43.07,43.12,28890.0,43.11,43.13,43.07,43.12,28890.0
2022-03-25 12:30:00,43.13,43.13,43.09,43.11,19707.0,43.13,43.13,43.09,43.11,19707.0
2022-03-25 12:35:00,43.12,43.12,43.03,43.06,29801.0,43.12,43.12,43.03,43.06,29801.0
2022-03-25 12:40:00,43.06,43.09,43.04,43.09,30441.0,43.06,43.09,43.04,43.09,30441.0
2022-03-25 12:45:00,43.1,43.13,43.08,43.11,34041.0,43.1,43.13,43.08,43.11,34041.0
2022-03-25 12:50:00,43.11,43.13,43.06,43.08,28716.0,43.11,43.13,43.06,43.08,28716.0
2022-03-25 12:55:00,43.07,43.13,43.05,43.13,20955.0,43.07,43.13,43.05,43.13,20955.0
2022-03-25 13:00:00,43.12,43.13,43.08,43.1,13042.0,43.12,43.13,43.08,43.1,13042.0
2022-03-25 13:05:00,43.11,43.13,43.08,43.12,17356.0,43.11,43.13,43.08,43.12,17356.0
2022-03-25 13:10:00,43.12,43.12,43.07,43.09,19699.0,43.12,43.12,43.07,43.09,19699.0
2022-03-25 13:15:00,43.09,43.17,43.09,43.15,22876.0,43.09,43.17,43.09,43.15,22876.0
2022-03-25 13:20:00,43.15,43.16,43.04,43.07,32185.0,43.15,43.16,43.04,43.07,32185.0
2022-03-25 13:25:00,43.07,43.1,43.06,43.09,27921.0,43.07,43.1,43.06,43.09,27921.0
2022-03-25 13:30:00,43.09,43.15,43.09,43.15,33941.0,43.09,43.15,43.09,43.15,33941.0
2022-03-25 13:35:00,43.15,43.16,43.12,43.13,21421.0,43.15,43.16,43.12,43.13,21421.0
2022-03-25 13:40:00,43.14,43.14,43.08,43.13,17917.0,43.14,43.14,43.08,43.13,17917.0
2022-03-25 13:45:00,43.13,43.14,43.09,43.12,23039.0,43.13,43.14,43.09,43.12,23039.0
2022-03-25 13:50:00,43.13,43.17,43.12,43.17,21649.0,43.13,43.17,43.12,43.17,21649.0
2022-03-25 13:55:00,43.17,43.21,43.15,43.19,18413.0,43.17,43.21,43.15,43.19,18413.0
2022-03-25 14:00:00,43.2,43.22,43.17,43.21,21454.0,43.2,43.22,43.17,43.21,21454.0
2022-03-25 14:05:00,43.21,43.22,43.16,43.19,74457.0,43.21,43.22,43.16,43.19,74457.0
2022-03-25 14:10:00,43.19,43.2,43.14,43.18,16412.0,43.19,43.2,43.14,43.18,16412.0
2022-03-25 14:15:00,43.17,43.23,43.17,43.23,22805.0,43.17,43.23,43.17,43.23,22805.0
2022-03-25 14:20:00,43.23,43.27,43.22,43.25,47376.0,43.23,43.27,43.22,43.25,47376.0
2022-03-25 14:25:00,43.24,43.28,43.22,43.26,51499.0,43.24,43.28,43.22,43.26,51499.0
2022-03-25 14:30:00,43.26,43.3,43.23,43.26,45410.0,43.26,43.3,43.23,43.26,45410.0
2022-03-25 14:35:00,43.26,43.31,43.23,43.31,42812.0,43.26,43.31,43.23,43.31,42812.0
2022-03-25 14:40:00,43.31,43.32,43.28,43.31,28732.0,43.31,43.32,43.28,43.31,28732.0
2022-03-25 14:45:00,43.32,43.35,43.29,43.32,32655.0,43.32,43.35,43.29,43.32,32655.0
2022-03-25 14:50:00,43.33,43.37,43.3,43.36,18732.0,43.33,43.37,43.3,43.36,18732.0
2022-03-25 14:55:00,43.36,43.36,43.25,43.29,78015.0,43.36,43.36,43.25,43.29,78015.0
2022-03-25 15:00:00,43.29,43.32,43.26,43.32,26584.0,43.29,43.32,43.26,43.32,26584.0
2022-03-25 15:05:00,43.33,43.33,43.27,43.3,31869.0,43.33,43.33,43.27,43.3,31869.0
2022-03-25 15:10:00,43.3,43.38,43.29,43.38,38339.0,43.3,43.38,43.29,43.38,38339.0
2022-03-25 15:15:00,43.38,43.4,43.33,43.35,57362.0,43.38,43.4,43.33,43.35,57362.0
2022-03-25 15:20:00,43.35,43.36,43.31,43.36,90065.0,43.35,43.36,43.31,43.36,90065.0
2022-03-25 15:25:00,43.36,43.37,43.25,43.27,38967.0,43.36,43.37,43.25,43.27,38967.0
2022-03-25 15:30:00,43.27,43.3,43.23,43.27,39048.0,43.27,43.3,43.23,43.27,39048.0
2022-03-25 15:35:00,43.28,43.33,43.25,43.26,40636.0,43.28,43.33,43.25,43.26,40636.0
2022-03-25 15:40:00,43.25,43.37,43.25,43.33,51257.0,43.25,43.37,43.25,43.33,51257.0
2022-03-25 15:45:00,43.33,43.39,43.32,43.38,80369.0,43.33,43.39,43.32,43.38,80369.0
2022-03-25 15:50:00,43.37,43.44,43.33,43.43,110044.0,43.37,43.44,43.33,43.43,110044.0
2022-03-25 15:55:00,43.44,43.52,43.44,43.49,240510.0,43.44,43.52,43.44,43.49,240510.0
2022-03-28 09:30:00,43.68,43.75,43.5,43.66,102422.0,43.68,43.75,43.5,43.66,102422.0
2022-03-28 09:35:00,43.66,43.78,43.58,43.76,57324.0,43.66,43.78,43.58,43.76,57324.0
2022-03-28 09:40:00,43.73,43.83,43.71,43.82,61253.0,43.73,43.83,43.71,43.82,61253.0
2022-03-28 09:45:00,43.83,43.87,43.77,43.82,51510.0,43.83,43.87,43.77,43.82,51510.0
2022-03-28 09:50:00,43.83,43.84,43.77,43.77,55782.0,43.83,43.84,43.77,43.77,55782.0
2022-03-28 09:55:00,43.76,43.86,43.75,43.81,23964.0,43.76,43.86,43.75,43.81,23964.0
2022-03-28 10:00:00,43.82,43.82,43.72,43.82,24116.0,43.82,43.82,43.72,43.82,24116.0
2022-03-28 10:05:00,43.82,43.93,43.8,43.91,34938.0,43.82,43.93,43.8,43.91,34938.0
2022-03-28 10:10:00,43.9,43.93,43.83,43.84,34968.0,43.9,43.93,43.83,43.84,34968.0
2022-03-28 10:15:00,43.84,43.86,43.76,43.83,32735.0,43.84,43.86,43.76,43.83,32735.0
2022-03-28 10:20:00,43.83,43.86,43.76,43.79,49615.0,43.83,43.86,43.76,43.79,49615.0
2022-03-28 10:25:00,43.79,43.85,43.74,43.85,32521.0,43.79,43.85,43.74,43.85,32521.0
2022-03-28 10:30:00,43.86,43.86,43.75,43.76,32047.0,43.86,43.86,43.75,43.76,32047.0
2022-03-28 10:35:00,43.77,43.79,43.68,43.7,21290.0,43.77,43.79,43.68,43.7,21290.0
2022-03-28 10:40:00,43.7,43.78,43.69,43.78,18790.0,43.7,43.78,43.69,43.78,18790.0
2022-03-28 10:45:00,43.77,43.83,43.75,43.76,21051.0,43.77,43.83,43.75,43.76,21051.0
2022-03-28 10:50:00,43.76,43.81,43.73,43.77,26765.0,43.76,43.81,43.73,43.77,26765.0
2022-03-28 10:55:00,43.78,43.82,43.76,43.82,21053.0,43.78,43.82,43.76,43.82,21053.0
2022-03-28 11:00:00,43.83,43.86,43.73,43.78,59757.0,43.83,43.86,43.73,43.78,59757.0
2022-03-28 11:05:00,43.77,43.8,43.68,43.72,43083.0,43.77,43.8,43.68,43.72,43083.0
2022-03-28 11:10:00,43.72,43.73,43.67,43.69,21136.0,43.72,43.73,43.67,43.69,21136.0
2022-03-28 11:15:00,43.68,43.69,43.63,43.66,21835.0,43.68,43.69,43.63,43.66,21835.0
2022-03-28 11:20:00,43.67,43.68,43.61,43.62,25939.0,43.67,43.68,43.61,43.62,25939.0
2022-03-28 11:25:00,43.62,43.71,43.59,43.7,39971.0,43.62,43.71,43.59,43.7,39971.0
2022-03-28 11:30:00,43.69,43.72,43.67,43.69,15242.0,43.69,43.72,43.67,43.69,15242.0
2022-03-28 11:35:00,43.68,43.69,43.64,43.68,20588.0,43.68,43.69,43.64,43.68,20588.0
2022-03-28 11:40:00,43.69,43.72,43.66,43.72,9091.0,43.69,43.72,43.66,43.72,9091.0
2022-03-28 11:45:00,43.71,43.71,43.65,43.66,23552.0,43.71,43.71,43.65,43.66,23552.0
2022-03-28 11:50:00,43.65,43.67,43.58,43.59,24309.0,43.65,43.67,43.58,43.59,24309.0
2022-03-28 11:55:00,43.59,43.59,43.52,43.52,14362.0,43.59,43.59,43.52,43.52,14362.0
2022-03-28 12:00:00,43.52,43.61,43.5,43.59,23891.0,43.52,43.61,43.5,43.59,23891.0
2022-03-28 12:05:00,43.58,43.59,43.54,43.55,11564.0,43.58,43.59,43.54,43.55,11564.0
2022-03-28 12:10:00,43.54,43.57,43.52,43.57,13254.0,43.54,43.57,43.52,43.57,13254.0
2022-03-28 12:15:00,43.57,43.59,43.53,43.55,16951.0,43.57,43.59,43.53,43.55,16951.0
2022-03-28 12:20:00,43.56,43.61,43.54,43.59,13053.0,43.56,43.61,43.54,43.59,13053.0
2022-03-28 12:25:00,43.6,43.61,43.53,43.55,36115.0,43.6,43.61,43.53,43.55,36115.0
2022-03-28 12:30:00,43.54,43.63,43.53,43.57,23553.0,43.54,43.63,43.53,43.57,23553.0
2022-03-28 12:35:00,43.57,43.61,43.56,43.61,17365.0,43.57,43.61,43.56,43.61,17365.0
2022-03-28 12:40:00,43.61,43.63,43.6,43.63,8333.0,43.61,43.63,43.6,43.63,8333.0
2022-03-28 12:45:00,43.62,43.62,43.58,43.59,16873.0,43.62,43.62,43.58,43.59,16873.0
2022-03-28 12:50:00,43.59,43.6,43.57,43.59,16372.0,43.59,43.6,43.57,43.59,16372.0
2022-03-28 12:55:00,43.59,43.61,43.56,43.58,16964.0,43.59,43.61,43.56,43.58,16964.0
2022-03-28 13:00:00,43.58,43.61,43.57,43.61,16333.0,43.58,43.61,43.57,43.61,16333.0
2022-03-28 13:05:00,43.61,43.61,43.54,43.56,17768.0,43.61,43.61,43.54,43.56,17768.0
2022-03-28 13:10:00,43.57,43.63,43.57,43.63,11615.0,43.57,43.63,43.57,43.63,11615.0
2022-03-28 13:15:00,43.64,43.66,43.62,43.63,14262.0,43.64,43.66,43.62,43.63,14262.0
2022-03-28 13:20:00,43.63,43.68,43.63,43.67,14890.0,43.63,43.68,43.63,43.67,14890.0
2022-03-28 13:25:00,43.68,43.75,43.67,43.74,24539.0,43.68,43.75,43.67,43.74,24539.0
2022-03-28 13:30:00,43.73,43.77,43.72,43.77,16318.0,43.73,43.77,43.72,43.77,16318.0
2022-03-28 13:35:00,43.77,43.78,43.73,43.77,12917.0,43.77,43.78,43.73,43.77,12917.0
2022-03-28 13:40:00,43.78,43.79,43.74,43.75,18959.0,43.78,43.79,43.74,43.75,18959.0
2022-03-28 13:45:00,43.76,43.78,43.74,43.77,16676.0,43.76,43.78,43.74,43.77,16676.0
2022-03-28 13:50:00,43.78,43.79,43.75,43.79,10304.0,43.78,43.79,43.75,43.79,10304.0
2022-03-28 13:55:00,43.79,43.79,43.76,43.79,20705.0,43.79,43.79,43.76,43.79,20705.0
2022-03-28 14:00:00,43.79,43.83,43.79,43.8,20996.0,43.79,43.83,43.79,43.8,20996.0
2022-03-28 14:05:00,43.8,43.88,43.78,43.88,26567.0,43.8,43.88,43.78,43.88,26567.0
2022-03-28 14:10:00,43.88,43.88,43.84,43.88,18867.0,43.88,43.88,43.84,43.88,18867.0
2022-03-28 14:15:00,43.88,43.88,43.85,43.85,16379.0,43.88,43.88,43.85,43.85,16379.0
2022-03-28 14:20:00,43.86,43.89,43.84,43.88,17646.0,43.86,43.89,43.84,43.88,17646.0
2022-03-28 14:25:00,43.87,43.91,43.85,43.89,28407.0,43.87,43.91,43.85,43.89,28407.0
2022-03-28 14:30:00,43.89,43.9,43.87,43.89,19187.0,43.89,43.9,43.87,43.89,19187.0
2022-03-28 14:35:00,43.89,43.9,43.86,43.87,15356.0,43.89,43.9,43.86,43.87,15356.0
2022-03-28 14:40:00,43.87,43.93,43.85,43.89,46408.0,43.87,43.93,43.85,43.89,46408.0
2022-03-28 14:45:00,43.9,43.95,43.9,43.94,17921.0,43.9,43.95,43.9,43.94,17921.0
2022-03-28 14:50:00,43.94,43.98,43.94,43.97,24058.0,43.94,43.98,43.94,43.97,24058.0
2022-03-28 14:55:00,43.98,43.98,43.94,43.98,29772.0,43.98,43.98,43.94,43.98,29772.0
2022-03-28 15:00:00,43.99,44.0,43.93,43.94,23550.0,43.99,44.0,43.93,43.94,23550.0
2022-03-28 15:05:00,43.95,43.98,43.94,43.97,37867.0,43.95,43.98,43.94,43.97,37867.0
2022-03-28 15:10:00,43.98,44.01,43.96,44.01,30220.0,43.98,44.01,43.96,44.01,30220.0
2022-03-28 15:15:00,44.01,44.05,44.0,44.05,39262.0,44.01,44.05,44.0,44.05,39262.0
2022-03-28 15:20:00,44.05,44.08,44.04,44.05,41918.0,44.05,44.08,44.04,44.05,41918.0
2022-03-28 15:25:00,44.05,44.08,44.02,44.08,67154.0,44.05,44.08,44.02,44.08,67154.0
2022-03-28 15:30:00,44.07,44.1,44.04,44.09,58782.0,44.07,44.1,44.04,44.09,58782.0
2022-03-28 15:35:00,44.1,44.1,44.06,44.06,37881.0,44.1,44.1,44.06,44.06,37881.0
2022-03-28 15:40:00,44.07,44.11,44.05,44.11,70606.0,44.07,44.11,44.05,44.11,70606.0
2022-03-28 15:45:00,44.11,44.14,44.08,44.12,77980.0,44.11,44.14,44.08,44.12,77980.0
2022-03-28 15:50:00,44.13,44.17,44.05,44.16,208088.0,44.13,44.17,44.05,44.16,208088.0
2022-03-28 15:55:00,44.16,44.3,44.14,44.29,689178.0,44.16,44.3,44.14,44.29,689178.0
2022-03-29 09:30:00,44.87,45.08,44.58,44.76,231474.0,44.87,45.08,44.58,44.76,231474.0
2022-03-29 09:35:00,44.78,44.92,44.7,44.79,61703.0,44.78,44.92,44.7,44.79,61703.0
2022-03-29 09:40:00,44.81,44.96,44.81,44.93,73933.0,44.81,44.96,44.81,44.93,73933.0
2022-03-29 09:45:00,44.93,44.96,44.77,44.91,59274.0,44.93,44.96,44.77,44.91,59274.0
2022-03-29 09:50:00,44.9,45.0,44.86,44.91,136055.0,44.9,45.0,44.86,44.91,136055.0
2022-03-29 09:55:00,44.91,44.96,44.82,44.89,163249.0,44.91,44.96,44.82,44.89,163249.0
2022-03-29 10:00:00,44.91,44.93,44.81,44.84,43727.0,44.91,44.93,44.81,44.84,43727.0
2022-03-29 10:05:00,44.84,44.85,44.78,44.8,31697.0,44.84,44.85,44.78,44.8,31697.0
2022-03-29 10:10:00,44.8,44.87,44.73,44.76,93961.0,44.8,44.87,44.73,44.76,93961.0
2022-03-29 10:15:00,44.76,44.86,44.75,44.75,40818.0,44.76,44.86,44.75,44.75,40818.0
2022-03-29 10:20:00,44.75,44.79,44.71,44.77,42920.0,44.75,44.79,44.71,44.77,42920.0
2022-03-29 10:25:00,44.78,44.82,44.73,44.81,38016.0,44.78,44.82,44.73,44.81,38016.0
2022-03-29 10:30:00,44.81,44.83,44.72,44.73,55627.0,44.81,44.83,44.72,44.73,55627.0
2022-03-29 10:35:00,44.73,44.75,44.59,44.65,57389.0,44.73,44.75,44.59,44.65,57389.0
2022-03-29 10:40:00,44.65,44.72,44.62,44.68,72958.0,44.65,44.72,44.62,44.68,72958.0
2022-03-29 10:45:00,44.69,44.7,44.6,44.64,30898.0,44.69,44.7,44.6,44.64,30898.0
2022-03-29 10:50:00,44.66,44.72,44.64,44.66,22692.0,44.66,44.72,44.64,44.66,22692.0
2022-03-29 10:55:00,44.66,44.69,44.61,44.62,54583.0,44.66,44.69,44.61,44.62,54583.0
2022-03-29 11:00:00,44.62,44.68,44.61,44.66,40212.0,44.62,44.68,44.61,44.66,40212.0
2022-03-29 11:05:00,44.66,44.73,44.65,44.71,23577.0,44.66,44.73,44.65,44.71,23577.0
2022-03-29 11:10:00,44.71,44.71,44.64,44.66,19463.0,44.71,44.71,44.64,44.66,19463.0
2022-03-29 11:15:00,44.66,44.67,44.61,44.64,22369.0,44.66,44.67,44.61,44.64,22369.0
2022-03-29 11:20:00,44.64,44.67,44.58,44.66,36721.0,44.64,44.67,44.58,44.66,36721.0
2022-03-29 11:25:00,44.66,44.73,44.66,44.71,19935.0,44.66,44.73,44.66,44.71,19935.0
2022-03-29 11:30:00,44.72,44.74,44.69,44.69,24439.0,44.72,44.74,44.69,44.69,24439.0
2022-03-29 11:35:00,44.7,44.71,44.67,44.68,25571.0,44.7,44.71,44.67,44.68,25571.0
2022-03-29 11:40:00,44.68,44.71,44.65,44.69,48394.0,44.68,44.71,44.65,44.69,48394.0
2022-03-29 11:45:00,44.69,44.76,44.68,44.76,30728.0,44.69,44.76,44.68,44.76,30728.0
2022-03-29 11:50:00,44.76,44.76,44.71,44.71,20049.0,44.76,44.76,44.71,44.71,20049.0
2022-03-29 11:55:00,44.7,44.7,44.65,44.66,12775.0,44.7,44.7,44.65,44.66,12775.0
2022-03-29 12:00:00,44.66,44.7,44.64,44.67,40410.0,44.66,44.7,44.64,44.67,40410.0
2022-03-29 12:05:00,44.66,44.67,44.61,44.61,25852.0,44.66,44.67,44.61,44.61,25852.0
2022-03-29 12:10:00,44.62,44.66,44.61,44.64,24338.0,44.62,44.66,44.61,44.64,24338.0
2022-03-29 12:15:00,44.63,44.63,44.57,44.59,16002.0,44.63,44.63,44.57,44.59,16002.0
2022-03-29 12:20:00,44.59,44.59,44.53,44.56,25277.0,44.59,44.59,44.53,44.56,25277.0
2022-03-29 12:25:00,44.55,44.56,44.52,44.54,19440.0,44.55,44.56,44.52,44.54,19440.0
2022-03-29 12:30:00,44.54,44.55,44.51,44.53,25330.0,44.54,44.55,44.51,44.53,25330.0
2022-03-29 12:35:00,44.52,44.56,44.51,44.55,26163.0,44.52,44.56,44.51,44.55,26163.0
2022-03-29 12:40:00,44.55,44.61,44.54,44.59,26719.0,44.55,44.61,44.54,44.59,26719.0
2022-03-29 12:45:00,44.59,44.62,44.58,44.61,34839.0,44.59,44.62,44.58,44.61,34839.0
2022-03-29 12:50:00,44.61,44.61,44.56,44.57,40116.0,44.61,44.61,44.56,44.57,40116.0
2022-03-29 12:55:00,44.57,44.6,44.56,44.59,18132.0,44.57,44.6,44.56,44.59,18132.0
2022-03-29 13:00:00,44.59,44.59,44.53,44.57,23881.0,44.59,44.59,44.53,44.57,23881.0
2022-03-29 13:05:00,44.57,44.58,44.49,44.51,17467.0,44.57,44.58,44.49,44.51,17467.0
2022-03-29 13:10:00,44.51,44.55,44.5,44.52,18235.0,44.51,44.55,44.5,44.52,18235.0
2022-03-29 13:15:00,44.53,44.56,44.53,44.55,14118.0,44.53,44.56,44.53,44.55,14118.0
2022-03-29 13:20:00,44.56,44.57,44.47,44.48,34661.0,44.56,44.57,44.47,44.48,34661.0
2022-03-29 13:25:00,44.48,44.5,44.43,44.47,26386.0,44.48,44.5,44.43,44.47,26386.0
2022-03-29 13:30:00,44.47,44.49,44.44,44.44,25101.0,44.47,44.49,44.44,44.44,25101.0
2022-03-29 13:35:00,44.44,44.5,44.44,44.5,30170.0,44.44,44.5,44.44,44.5,30170.0
2022-03-29 13:40:00,44.49,44.51,44.44,44.47,21696.0,44.49,44.51,44.44,44.47,21696.0
2022-03-29 13:45:00,44.46,44.53,44.44,44.51,24769.0,44.46,44.53,44.44,44.51,24769.0
2022-03-29 13:50:00,44.51,44.51,44.48,44.5,17157.0,44.51,44.51,44.48,44.5,17157.0
2022-03-29 13:55:00,44.5,44.53,44.49,44.52,20929.0,44.5,44.53,44.49,44.52,20929.0
2022-03-29 14:00:00,44.52,44.54,44.49,44.52,25287.0,44.52,44.54,44.49,44.52,25287.0
2022-03-29 14:05:00,44.52,44.56,44.51,44.55,29710.0,44.52,44.56,44.51,44.55,29710.0
2022-03-29 14:10:00,44.55,44.58,44.51,44.52,32608.0,44.55,44.58,44.51,44.52,32608.0
2022-03-29 14:15:00,44.52,44.54,44.45,44.45,29943.0,44.52,44.54,44.45,44.45,29943.0
2022-03-29 14:20:00,44.45,44.47,44.43,44.46,30494.0,44.45,44.47,44.43,44.46,30494.0
2022-03-29 14:25:00,44.46,44.47,44.43,44.46,26188.0,44.46,44.47,44.43,44.46,26188.0
2022-03-29 14:30:00,44.46,44.5,44.44,44.5,24882.0,44.46,44.5,44.44,44.5,24882.0
2022-03-29 14:35:00,44.5,44.59,44.49,44.58,31905.0,44.5,44.59,44.49,44.58,31905.0
2022-03-29 14:40:00,44.58,44.65,44.58,44.65,30606.0,44.58,44.65,44.58,44.65,30606.0
2022-03-29 14:45:00,44.64,44.66,44.61,44.64,33804.0,44.64,44.66,44.61,44.64,33804.0
2022-03-29 14:50:00,44.64,44.69,44.59,44.68,34788.0,44.64,44.69,44.59,44.68,34788.0
2022-03-29 14:55:00,44.69,44.7,44.62,44.63,49987.0,44.69,44.7,44.62,44.63,49987.0
2022-03-29 15:00:00,44.63,44.63,44.59,44.61,106850.0,44.63,44.63,44.59,44.61,106850.0
2022-03-29 15:05:00,44.61,44.65,44.59,44.64,141349.0,44.61,44.65,44.59,44.64,141349.0
2022-03-29 15:10:00,44.64,44.65,44.61,44.63,83860.0,44.64,44.65,44.61,44.63,83860.0
2022-03-29 15:15:00,44.63,44.66,44.6,44.64,70665.0,44.63,44.66,44.6,44.64,70665.0
2022-03-29 15:20:00,44.63,44.7,44.63,44.68,103146.0,44.63,44.7,44.63,44.68,103146.0
2022-03-29 15:25:00,44.68,44.69,44.63,44.66,84442.0,44.68,44.69,44.63,44.66,84442.0
2022-03-29 15:30:00,44.66,44.71,44.64,44.71,76460.0,44.66,44.71,44.64,44.71,76460.0
2022-03-29 15:35:00,44.71,44.76,44.69,44.73,88869.0,44.71,44.76,44.69,44.73,88869.0
2022-03-29 15:40:00,44.73,44.74,44.64,44.7,130560.0,44.73,44.74,44.64,44.7,130560.0
2022-03-29 15:45:00,44.69,44.79,44.69,44.78,163466.0,44.69,44.79,44.69,44.78,163466.0
2022-03-29 15:50:00,44.79,44.82,44.71,44.73,220253.0,44.79,44.82,44.71,44.73,220253.0
2022-03-29 15:55:00,44.73,44.85,44.72,44.85,583022.0,44.73,44.85,44.72,44.85,583022.0
2022-03-30 09:30:00,44.65,44.8,44.58,44.72,131707.0,44.65,44.8,44.58,44.72,131707.0
2022-03-30 09:35:00,44.72,44.8,44.64,44.69,61953.0,44.72,44.8,44.64,44.69,61953.0
2022-03-30 09:40:00,44.7,44.78,44.7,44.75,61024.0,44.7,44.78,44.7,44.75,61024.0
2022-03-30 09:45:00,44.75,44.82,44.64,44.8,55729.0,44.75,44.82,44.64,44.8,55729.0
2022-03-30 09:50:00,44.79,44.83,44.74,44.83,30483.0,44.79,44.83,44.74,44.83,30483.0
2022-03-30 09:55:00,44.82,44.99,44.81,44.93,30851.0,44.82,44.99,44.81,44.93,30851.0
2022-03-30 10:00:00,44.94,45.02,44.93,45.01,37139.0,44.94,45.02,44.93,45.01,37139.0
2022-03-30 10:05:00,45.01,45.08,44.98,45.0,51744.0,45.01,45.08,44.98,45.0,51744.0
2022-03-30 10:10:00,45.0,45.0,44.9,44.91,33860.0,45.0,45.0,44.9,44.91,33860.0
2022-03-30 10:15:00,44.89,44.93,44.85,44.88,34817.0,44.89,44.93,44.85,44.88,34817.0
2022-03-30 10:20:00,44.88,44.88,44.73,44.73,58866.0,44.88,44.88,44.73,44.73,58866.0
2022-03-30 10:25:00,44.74,44.75,44.63,44.65,43466.0,44.74,44.75,44.63,44.65,43466.0
2022-03-30 10:30:00,44.65,44.65,44.57,44.61,64353.0,44.65,44.65,44.57,44.61,64353.0
2022-03-30 10:35:00,44.61,44.7,44.55,44.7,63215.0,44.61,44.7,44.55,44.7,63215.0
2022-03-30 10:40:00,44.7,44.73,44.62,44.72,33939.0,44.7,44.73,44.62,44.72,33939.0
2022-03-30 10:45:00,44.72,44.73,44.67,44.7,79330.0,44.72,44.73,44.67,44.7,79330.0
2022-03-30 10:50:00,44.7,44.76,44.67,44.75,50405.0,44.7,44.76,44.67,44.75,50405.0
2022-03-30 10:55:00,44.73,44.74,44.69,44.69,15528.0,44.73,44.74,44.69,44.69,15528.0
2022-03-30 11:00:00,44.69,44.71,44.65,44.7,39427.0,44.69,44.71,44.65,44.7,39427.0
2022-03-30 11:05:00,44.7,44.75,44.68,44.72,25999.0,44.7,44.75,44.68,44.72,25999.0
2022-03-30 11:10:00,44.73,44.74,44.66,44.73,37491.0,44.73,44.74,44.66,44.73,37491.0
2022-03-30 11:15:00,44.72,44.78,44.68,44.77,28920.0,44.72,44.78,44.68,44.77,28920.0
2022-03-30 11:20:00,44.74,44.81,44.72,44.77,66178.0,44.74,44.81,44.72,44.77,66178.0
2022-03-30 11:25:00,44.76,44.8,44.73,44.79,17287.0,44.76,44.8,44.73,44.79,17287.0
2022-03-30 11:30:00,44.8,44.87,44.79,44.84,49392.0,44.8,44.87,44.79,44.84,49392.0
2022-03-30 11:35:00,44.85,44.89,44.79,44.8,43220.0,44.85,44.89,44.79,44.8,43220.0
2022-03-30 11:40:00,44.81,44.89,44.8,44.84,46739.0,44.81,44.89,44.8,44.84,46739.0
2022-03-30 11:45:00,44.85,44.89,44.84,44.86,22825.0,44.85,44.89,44.84,44.86,22825.0
2022-03-30 11:50:00,44.86,44.9,44.85,44.86,36900.0,44.86,44.9,44.85,44.86,36900.0
2022-03-30 11:55:00,44.85,44.9,44.85,44.88,30790.0,44.85,44.9,44.85,44.88,30790.0
2022-03-30 12:00:00,44.88,44.94,44.87,44.91,49317.0,44.88,44.94,44.87,44.91,49317.0
2022-03-30 12:05:00,44.91,44.91,44.83,44.84,37031.0,44.91,44.91,44.83,44.84,37031.0
2022-03-30 12:10:00,44.85,44.9,44.84,44.88,15405.0,44.85,44.9,44.84,44.88,15405.0
2022-03-30 12:15:00,44.87,44.88,44.83,44.84,28961.0,44.87,44.88,44.83,44.84,28961.0
2022-03-30 12:20:00,44.84,44.84,44.81,44.83,25398.0,44.84,44.84,44.81,44.83,25398.0
2022-03-30 12:25:00,44.83,44.86,44.81,44.84,26186.0,44.83,44.86,44.81,44.84,26186.0
2022-03-30 12:30:00,44.85,44.86,44.82,44.84,41450.0,44.85,44.86,44.82,44.84,41450.0
2022-03-30 12:35:00,44.84,44.84,44.82,44.84,23491.0,44.84,44.84,44.82,44.84,23491.0
2022-03-30 12:40:00,44.84,44.9,44.8,44.84,98850.0,44.84,44.9,44.8,44.84,98850.0
2022-03-30 12:45:00,44.84,44.87,44.8,44.83,61985.0,44.84,44.87,44.8,44.83,61985.0
2022-03-30 12:50:00,44.84,44.86,44.83,44.84,8408.0,44.84,44.86,44.83,44.84,8408.0
2022-03-30 12:55:00,44.84,44.86,44.83,44.84,13349.0,44.84,44.86,44.83,44.84,13349.0
2022-03-30 13:00:00,44.83,44.84,44.77,44.79,22265.0,44.83,44.84,44.77,44.79,22265.0
2022-03-30 13:05:00,44.79,44.79,44.73,44.73,16599.0,44.79,44.79,44.73,44.73,16599.0
2022-03-30 13:10:00,44.73,44.75,44.73,44.75,17788.0,44.73,44.75,44.73,44.75,17788.0
2022-03-30 13:15:00,44.74,44.75,44.69,44.7,14380.0,44.74,44.75,44.69,44.7,14380.0
2022-03-30 13:20:00,44.71,44.72,44.68,44.71,16246.0,44.71,44.72,44.68,44.71,16246.0
2022-03-30 13:25:00,44.71,44.74,44.69,44.71,16441.0,44.71,44.74,44.69,44.71,16441.0
2022-03-30 13:30:00,44.71,44.72,44.69,44.69,14529.0,44.71,44.72,44.69,44.69,14529.0
2022-03-30 13:35:00,44.7,44.7,44.65,44.66,17461.0,44.7,44.7,44.65,44.66,17461.0
2022-03-30 13:40:00,44.66,44.7,44.65,44.69,16456.0,44.66,44.7,44.65,44.69,16456.0
2022-03-30 13:45:00,44.69,44.7,44.67,44.69,22791.0,44.69,44.7,44.67,44.69,22791.0
2022-03-30 13:50:00,44.69,44.69,44.67,44.68,21111.0,44.69,44.69,44.67,44.68,21111.0
2022-03-30 13:55:00,44.68,44.69,44.66,44.68,15508.0,44.68,44.69,44.66,44.68,15508.0
2022-03-30 14:00:00,44.68,44.72,44.65,44.71,26866.0,44.68,44.72,44.65,44.71,26866.0
2022-03-30 14:05:00,44.71,44.72,44.66,44.72,16402.0,44.71,44.72,44.66,44.72,16402.0
2022-03-30 14:10:00,44.72,44.75,44.7,44.72,31095.0,44.72,44.75,44.7,44.72,31095.0
2022-03-30 14:15:00,44.71,44.72,44.64,44.65,33840.0,44.71,44.72,44.64,44.65,33840.0
2022-03-30 14:20:00,44.64,44.65,44.6,44.62,32157.0,44.64,44.65,44.6,44.62,32157.0
2022-03-30 14:25:00,44.62,44.65,44.6,44.64,32245.0,44.62,44.65,44.6,44.64,32245.0
2022-03-30 14:30:00,44.64,44.66,44.62,44.65,22388.0,44.64,44.66,44.62,44.65,22388.0
2022-03-30 14:35:00,44.65,44.65,44.61,44.65,16070.0,44.65,44.65,44.61,44.65,16070.0
2022-03-30 14:40:00,44.65,44.65,44.61,44.62,28644.0,44.65,44.65,44.61,44.62,28644.0
2022-03-30 14:45:00,44.62,44.62,44.57,44.61,37245.0,44.62,44.62,44.57,44.61,37245.0
2022-03-30 14:50:00,44.61,44.61,44.54,44.57,34070.0,44.61,44.61,44.54,44.57,34070.0
2022-03-30 14:55:00,44.58,44.61,44.55,44.55,24986.0,44.58,44.61,44.55,44.55,24986.0
2022-03-30 15:00:00,44.55,44.56,44.53,44.54,22115.0,44.55,44.56,44.53,44.54,22115.0
2022-03-30 15:05:00,44.53,44.56,44.53,44.54,32181.0,44.53,44.56,44.53,44.54,32181.0
2022-03-30 15:10:00,44.54,44.55,44.47,44.48,61765.0,44.54,44.55,44.47,44.48,61765.0
2022-03-30 15:15:00,44.48,44.5,44.44,44.46,36655.0,44.48,44.5,44.44,44.46,36655.0
2022-03-30 15:20:00,44.46,44.47,44.43,44.44,56634.0,44.46,44.47,44.43,44.44,56634.0
2022-03-30 15:25:00,44.43,44.49,44.42,44.48,31817.0,44.43,44.49,44.42,44.48,31817.0
2022-03-30 15:30:00,44.48,44.54,44.47,44.5,44241.0,44.48,44.54,44.47,44.5,44241.0
2022-03-30 15:35:00,44.5,44.52,44.47,44.48,81610.0,44.5,44.52,44.47,44.48,81610.0
2022-03-30 15:40:00,44.48,44.51,44.44,44.47,80802.0,44.48,44.51,44.44,44.47,80802.0
2022-03-30 15:45:00,44.47,44.61,44.47,44.59,103145.0,44.47,44.61,44.47,44.59,103145.0
2022-03-30 15:50:00,44.59,44.59,44.53,44.55,132409.0,44.59,44.59,44.53,44.55,132409.0
2022-03-30 15:55:00,44.55,44.74,44.54,44.7,546281.0,44.55,44.74,44.54,44.7,546281.0
2022-03-31 09:30:00,44.62,44.72,44.52,44.71,126170.0,44.62,44.72,44.52,44.71,126170.0
2022-03-31 09:35:00,44.71,44.85,44.58,44.84,63999.0,44.71,44.85,44.58,44.84,63999.0
2022-03-31 09:40:00,44.83,44.83,44.69,44.79,52805.0,44.83,44.83,44.69,44.79,52805.0
2022-03-31 09:45:00,44.78,44.86,44.7,44.84,115679.0,44.78,44.86,44.7,44.84,115679.0
2022-03-31 09:50:00,44.84,44.92,44.82,44.89,82454.0,44.84,44.92,44.82,44.89,82454.0
2022-03-31 09:55:00,44.88,44.96,44.87,44.9,88406.0,44.88,44.96,44.87,44.9,88406.0
2022-03-31 10:00:00,44.9,44.93,44.78,44.8,80083.0,44.9,44.93,44.78,44.8,80083.0
2022-03-31 10:05:00,44.8,44.92,44.79,44.83,152194.0,44.8,44.92,44.79,44.83,152194.0
2022-03-31 10:10:00,44.83,44.89,44.79,44.87,65637.0,44.83,44.89,44.79,44.87,65637.0
2022-03-31 10:15:00,44.87,44.9,44.78,44.86,70089.0,44.87,44.9,44.78,44.86,70089.0
2022-03-31 10:20:00,44.86,44.92,44.85,44.87,38534.0,44.86,44.92,44.85,44.87,38534.0
2022-03-31 10:25:00,44.88,44.91,44.85,44.86,35945.0,44.88,44.91,44.85,44.86,35945.0
2022-03-31 10:30:00,44.86,44.87,44.76,44.8,143987.0,44.86,44.87,44.76,44.8,143987.0
2022-03-31 10:35:00,44.81,44.83,44.77,44.83,102855.0,44.81,44.83,44.77,44.83,102855.0
2022-03-31 10:40:00,44.83,44.91,44.81,44.9,88488.0,44.83,44.91,44.81,44.9,88488.0
2022-03-31 10:45:00,44.9,44.96,44.87,44.88,187194.0,44.9,44.96,44.87,44.88,187194.0
2022-03-31 10:50:00,44.87,44.88,44.82,44.84,64387.0,44.87,44.88,44.82,44.84,64387.0
2022-03-31 10:55:00,44.85,44.95,44.83,44.93,189435.0,44.85,44.95,44.83,44.93,189435.0
2022-03-31 11:00:00,44.93,45.06,44.92,45.06,71942.0,44.93,45.06,44.92,45.06,71942.0
2022-03-31 11:05:00,45.07,45.1,45.03,45.03,87429.0,45.07,45.1,45.03,45.03,87429.0
2022-03-31 11:10:00,45.03,45.08,44.99,45.03,103489.0,45.03,45.08,44.99,45.03,103489.0
2022-03-31 11:15:00,45.04,45.04,44.98,44.99,32527.0,45.04,45.04,44.98,44.99,32527.0
2022-03-31 11:20:00,44.98,45.04,44.97,45.02,72532.0,44.98,45.04,44.97,45.02,72532.0
2022-03-31 11:25:00,45.02,45.05,44.99,45.05,67868.0,45.02,45.05,44.99,45.05,67868.0
2022-03-31 11:30:00,45.04,45.08,45.03,45.08,35985.0,45.04,45.08,45.03,45.08,35985.0
2022-03-31 11:35:00,45.08,45.1,45.06,45.07,80480.0,45.08,45.1,45.06,45.07,80480.0
2022-03-31 11:40:00,45.08,45.14,45.05,45.07,122266.0,45.08,45.14,45.05,45.07,122266.0
2022-03-31 11:45:00,45.07,45.08,44.99,45.02,115960.0,45.07,45.08,44.99,45.02,115960.0
2022-03-31 11:50:00,45.01,45.02,44.97,44.98,104880.0,45.01,45.02,44.97,44.98,104880.0
2022-03-31 11:55:00,44.98,45.04,44.97,45.01,235982.0,44.98,45.04,44.97,45.01,235982.0
2022-03-31 12:00:00,45.01,45.04,44.95,44.97,62851.0,45.01,45.04,44.95,44.97,62851.0
2022-03-31 12:05:00,44.96,44.99,44.93,44.95,45167.0,44.96,44.99,44.93,44.95,45167.0
2022-03-31 12:10:00,44.95,44.95,44.89,44.94,34123.0,44.95,44.95,44.89,44.94,34123.0
2022-03-31 12:15:00,44.94,44.99,44.91,44.99,29886.0,44.94,44.99,44.91,44.99,29886.0
2022-03-31 12:20:00,45.0,45.0,44.92,44.94,50843.0,45.0,45.0,44.92,44.94,50843.0
2022-03-31 12:25:00,44.94,44.94,44.88,44.92,29661.0,44.94,44.94,44.88,44.92,29661.0
2022-03-31 12:30:00,44.92,44.94,44.87,44.89,23320.0,44.92,44.94,44.87,44.89,23320.0
2022-03-31 12:35:00,44.89,44.92,44.85,44.89,48362.0,44.89,44.92,44.85,44.89,48362.0
2022-03-31 12:40:00,44.89,44.96,44.88,44.95,27307.0,44.89,44.96,44.88,44.95,27307.0
2022-03-31 12:45:00,44.96,44.99,44.94,44.98,18535.0,44.96,44.99,44.94,44.98,18535.0
2022-03-31 12:50:00,44.98,45.01,44.96,44.98,32435.0,44.98,45.01,44.96,44.98,32435.0
2022-03-31 12:55:00,44.98,44.98,44.95,44.97,28012.0,44.98,44.98,44.95,44.97,28012.0
2022-03-31 13:00:00,44.95,44.95,44.89,44.91,40370.0,44.95,44.95,44.89,44.91,40370.0
2022-03-31 13:05:00,44.91,44.91,44.87,44.89,27353.0,44.91,44.91,44.87,44.89,27353.0
2022-03-31 13:10:00,44.88,44.9,44.87,44.88,48781.0,44.88,44.9,44.87,44.88,48781.0
2022-03-31 13:15:00,44.88,44.91,44.87,44.9,43366.0,44.88,44.91,44.87,44.9,43366.0
2022-03-31 13:20:00,44.9,44.95,44.89,44.95,33144.0,44.9,44.95,44.89,44.95,33144.0
2022-03-31 13:25:00,44.95,45.0,44.94,45.0,53063.0,44.95,45.0,44.94,45.0,53063.0
2022-03-31 13:30:00,45.0,45.0,44.94,44.97,33957.0,45.0,45.0,44.94,44.97,33957.0
2022-03-31 13:35:00,44.97,44.99,44.95,44.98,23118.0,44.97,44.99,44.95,44.98,23118.0
2022-03-31 13:40:00,44.97,45.0,44.96,45.0,12785.0,44.97,45.0,44.96,45.0,12785.0
2022-03-31 13:45:00,45.0,45.0,44.97,45.0,18428.0,45.0,45.0,44.97,45.0,18428.0
2022-03-31 13:50:00,45.0,45.02,44.98,45.01,23481.0,45.0,45.02,44.98,45.01,23481.0
2022-03-31 13:55:00,45.0,45.01,44.98,45.0,22735.0,45.0,45.01,44.98,45.0,22735.0
2022-03-31 14:00:00,44.98,44.99,44.92,44.93,19714.0,44.98,44.99,44.92,44.93,19714.0
2022-03-31 14:05:00,44.94,44.95,44.92,44.93,19599.0,44.94,44.95,44.92,44.93,19599.0
2022-03-31 14:10:00,44.94,44.96,44.91,44.93,15004.0,44.94,44.96,44.91,44.93,15004.0
2022-03-31 14:15:00,44.92,44.93,44.87,44.9,37158.0,44.92,44.93,44.87,44.9,37158.0
2022-03-31 14:20:00,44.91,44.99,44.91,44.99,49982.0,44.91,44.99,44.91,44.99,49982.0
2022-03-31 14:25:00,45.0,45.01,44.95,45.0,49255.0,45.0,45.01,44.95,45.0,49255.0
2022-03-31 14:30:00,45.0,45.01,44.95,45.0,97812.0,45.0,45.01,44.95,45.0,97812.0
2022-03-31 14:35:00,45.0,45.01,44.98,44.98,47615.0,45.0,45.01,44.98,44.98,47615.0
2022-03-31 14:40:00,44.99,44.99,44.94,44.97,57218.0,44.99,44.99,44.94,44.97,57218.0
2022-03-31 14:45:00,44.97,44.99,44.96,44.97,41415.0,44.97,44.99,44.96,44.97,41415.0
2022-03-31 14:50:00,44.97,44.99,44.96,44.98,14587.0,44.97,44.99,44.96,44.98,14587.0
2022-03-31 14:55:00,44.97,45.01,44.96,45.01,30780.0,44.97,45.01,44.96,45.01,30780.0
2022-03-31 15:00:00,45.01,45.04,44.96,44.96,62643.0,45.01,45.04,44.96,44.96,62643.0
2022-03-31 15:05:00,44.97,44.98,44.92,44.95,88135.0,44.97,44.98,44.92,44.95,88135.0
2022-03-31 15:10:00,44.95,44.95,44.87,44.9,112769.0,44.95,44.95,44.87,44.9,112769.0
2022-03-31 15:15:00,44.9,44.9,44.85,44.86,58888.0,44.9,44.9,44.85,44.86,58888.0
2022-03-31 15:20:00,44.86,44.86,44.78,44.79,74569.0,44.86,44.86,44.78,44.79,74569.0
2022-03-31 15:25:00,44.79,44.79,44.69,44.72,106358.0,44.79,44.79,44.69,44.72,106358.0
2022-03-31 15:30:00,44.72,44.74,44.61,44.63,96561.0,44.72,44.74,44.61,44.63,96561.0
2022-03-31 15:35:00,44.62,44.69,44.59,44.63,231514.0,44.62,44.69,44.59,44.63,231514.0
2022-03-31 15:40:00,44.62,44.63,44.59,44.61,203347.0,44.62,44.63,44.59,44.61,203347.0
2022-03-31 15:45:00,44.61,44.64,44.52,44.52,234463.0,44.61,44.64,44.52,44.52,234463.0
2022-03-31 15:50:00,44.52,44.58,44.49,44.54,193627.0,44.52,44.58,44.49,44.54,193627.0
2022-03-31 15:55:00,44.54,44.54,44.27,44.29,779916.0,44.54,44.54,44.27,44.29,779916.0
2022-04-01 09:30:00,44.55,44.63,44.21,44.44,143499.0,44.55,44.63,44.21,44.44,143499.0
2022-04-01 09:35:00,44.47,44.62,44.46,44.52,36980.0,44.47,44.62,44.46,44.52,36980.0
2022-04-01 09:40:00,44.51,44.67,44.48,44.58,63931.0,44.51,44.67,44.48,44.58,63931.0
2022-04-01 09:45:00,44.58,44.78,44.57,44.77,58001.0,44.58,44.78,44.57,44.77,58001.0
2022-04-01 09:50:00,44.77,44.83,44.72,44.75,44977.0,44.77,44.83,44.72,44.75,44977.0
2022-04-01 09:55:00,44.75,44.76,44.65,44.75,45999.0,44.75,44.76,44.65,44.75,45999.0
2022-04-01 10:00:00,44.73,44.77,44.66,44.77,74468.0,44.73,44.77,44.66,44.77,74468.0
2022-04-01 10:05:00,44.77,44.82,44.75,44.79,39032.0,44.77,44.82,44.75,44.79,39032.0
2022-04-01 10:10:00,44.8,44.9,44.78,44.8,60091.0,44.8,44.9,44.78,44.8,60091.0
2022-04-01 10:15:00,44.8,44.84,44.76,44.8,49178.0,44.8,44.84,44.76,44.8,49178.0
2022-04-01 10:20:00,44.81,44.83,44.68,44.69,40730.0,44.81,44.83,44.68,44.69,40730.0
2022-04-01 10:25:00,44.68,44.75,44.64,44.66,42625.0,44.68,44.75,44.64,44.66,42625.0
2022-04-01 10:30:00,44.66,44.66,44.56,44.57,40287.0,44.66,44.66,44.56,44.57,40287.0
2022-04-01 10:35:00,44.57,44.6,44.51,44.52,38774.0,44.57,44.6,44.51,44.52,38774.0
2022-04-01 10:40:00,44.51,44.54,44.42,44.46,143434.0,44.51,44.54,44.42,44.46,143434.0
2022-04-01 10:45:00,44.45,44.46,44.33,44.33,36314.0,44.45,44.46,44.33,44.33,36314.0
2022-04-01 10:50:00,44.33,44.41,44.33,44.36,23681.0,44.33,44.41,44.33,44.36,23681.0
2022-04-01 10:55:00,44.37,44.37,44.28,44.37,35352.0,44.37,44.37,44.28,44.37,35352.0
2022-04-01 11:00:00,44.36,44.41,44.31,44.36,44023.0,44.36,44.41,44.31,44.36,44023.0
2022-04-01 11:05:00,44.36,44.45,44.35,44.45,33485.0,44.36,44.45,44.35,44.45,33485.0
2022-04-01 11:10:00,44.45,44.45,44.38,44.44,30464.0,44.45,44.45,44.38,44.44,30464.0
2022-04-01 11:15:00,44.44,44.56,44.43,44.51,108045.0,44.44,44.56,44.43,44.51,108045.0
2022-04-01 11:20:00,44.51,44.63,44.5,44.58,84118.0,44.51,44.63,44.5,44.58,84118.0
2022-04-01 11:25:00,44.59,44.66,44.58,44.59,59699.0,44.59,44.66,44.58,44.59,59699.0
2022-04-01 11:30:00,44.59,44.63,44.55,44.59,42445.0,44.59,44.63,44.55,44.59,42445.0
2022-04-01 11:35:00,44.59,44.62,44.54,44.6,40647.0,44.59,44.62,44.54,44.6,40647.0
2022-04-01 11:40:00,44.61,44.61,44.52,44.52,63386.0,44.61,44.61,44.52,44.52,63386.0
2022-04-01 11:45:00,44.51,44.57,44.49,44.57,49418.0,44.51,44.57,44.49,44.57,49418.0
2022-04-01 11:50:00,44.56,44.65,44.54,44.62,22806.0,44.56,44.65,44.54,44.62,22806.0
2022-04-01 11:55:00,44.62,44.65,44.57,44.63,31325.0,44.62,44.65,44.57,44.63,31325.0
2022-04-01 12:00:00,44.63,44.64,44.52,44.59,52496.0,44.63,44.64,44.52,44.59,52496.0
2022-04-01 12:05:00,44.59,44.59,44.5,44.53,29501.0,44.59,44.59,44.5,44.53,29501.0
2022-04-01 12:10:00,44.52,44.55,44.49,44.55,15953.0,44.52,44.55,44.49,44.55,15953.0
2022-04-01 12:15:00,44.55,44.57,44.52,44.53,24601.0,44.55,44.57,44.52,44.53,24601.0
2022-04-01 12:20:00,44.52,44.53,44.47,44.5,25973.0,44.52,44.53,44.47,44.5,25973.0
2022-04-01 12:25:00,44.5,44.52,44.45,44.52,14465.0,44.5,44.52,44.45,44.52,14465.0
2022-04-01 12:30:00,44.51,44.52,44.47,44.51,72529.0,44.51,44.52,44.47,44.51,72529.0
2022-04-01 12:35:00,44.52,44.66,44.51,44.66,32048.0,44.52,44.66,44.51,44.66,32048.0
2022-04-01 12:40:00,44.65,44.73,44.6,44.69,52330.0,44.65,44.73,44.6,44.69,52330.0
2022-04-01 12:45:00,44.69,44.77,44.68,44.75,24846.0,44.69,44.77,44.68,44.75,24846.0
2022-04-01 12:50:00,44.75,44.81,44.73,44.8,19959.0,44.75,44.81,44.73,44.8,19959.0
2022-04-01 12:55:00,44.8,44.84,44.77,44.8,42161.0,44.8,44.84,44.77,44.8,42161.0
2022-04-01 13:00:00,44.8,44.84,44.77,44.81,32238.0,44.8,44.84,44.77,44.81,32238.0
2022-04-01 13:05:00,44.82,44.86,44.74,44.76,33193.0,44.82,44.86,44.74,44.76,33193.0
2022-04-01 13:10:00,44.75,44.76,44.68,44.7,25302.0,44.75,44.76,44.68,44.7,25302.0
2022-04-01 13:15:00,44.7,44.74,44.67,44.71,21123.0,44.7,44.74,44.67,44.71,21123.0
2022-04-01 13:20:00,44.7,44.7,44.59,44.65,28337.0,44.7,44.7,44.59,44.65,28337.0
2022-04-01 13:25:00,44.65,44.69,44.61,44.66,24920.0,44.65,44.69,44.61,44.66,24920.0
2022-04-01 13:30:00,44.65,44.7,44.62,44.66,25374.0,44.65,44.7,44.62,44.66,25374.0
2022-04-01 13:35:00,44.66,44.75,44.65,44.74,31080.0,44.66,44.75,44.65,44.74,31080.0
2022-04-01 13:40:00,44.73,44.83,44.73,44.78,36394.0,44.73,44.83,44.73,44.78,36394.0
2022-04-01 13:45:00,44.78,44.8,44.76,44.79,25918.0,44.78,44.8,44.76,44.79,25918.0
2022-04-01 13:50:00,44.78,44.81,44.77,44.79,23940.0,44.78,44.81,44.77,44.79,23940.0
2022-04-01 13:55:00,44.79,44.87,44.77,44.87,27231.0,44.79,44.87,44.77,44.87,27231.0
2022-04-01 14:00:00,44.86,44.91,44.85,44.91,34442.0,44.86,44.91,44.85,44.91,34442.0
2022-04-01 14:05:00,44.92,44.94,44.86,44.87,30448.0,44.92,44.94,44.86,44.87,30448.0
2022-04-01 14:10:00,44.88,44.9,44.85,44.89,26399.0,44.88,44.9,44.85,44.89,26399.0
2022-04-01 14:15:00,44.89,44.91,44.87,44.88,30389.0,44.89,44.91,44.87,44.88,30389.0
2022-04-01 14:20:00,44.88,44.91,44.86,44.9,24017.0,44.88,44.91,44.86,44.9,24017.0
2022-04-01 14:25:00,44.9,44.94,44.88,44.93,38760.0,44.9,44.94,44.88,44.93,38760.0
2022-04-01 14:30:00,44.93,44.94,44.89,44.91,28698.0,44.93,44.94,44.89,44.91,28698.0
2022-04-01 14:35:00,44.91,44.94,44.89,44.91,22458.0,44.91,44.94,44.89,44.91,22458.0
2022-04-01 14:40:00,44.92,44.99,44.92,44.98,29594.0,44.92,44.99,44.92,44.98,29594.0
2022-04-01 14:45:00,44.99,45.01,44.97,45.0,29752.0,44.99,45.01,44.97,45.0,29752.0
2022-04-01 14:50:00,45.0,45.0,44.97,44.98,27659.0,45.0,45.0,44.97,44.98,27659.0
2022-04-01 14:55:00,44.99,44.99,44.95,44.97,17659.0,44.99,44.99,44.95,44.97,17659.0
2022-04-01 15:00:00,44.96,45.03,44.96,44.97,34352.0,44.96,45.03,44.96,44.97,34352.0
2022-04-01 15:05:00,44.96,45.02,44.95,45.0,29688.0,44.96,45.02,44.95,45.0,29688.0
2022-04-01 15:10:00,45.0,45.0,44.95,44.99,27045.0,45.0,45.0,44.95,44.99,27045.0
2022-04-01 15:15:00,45.0,45.0,44.88,44.88,35116.0,45.0,45.0,44.88,44.88,35116.0
2022-04-01 15:20:00,44.87,44.93,44.85,44.91,40498.0,44.87,44.93,44.85,44.91,40498.0
2022-04-01 15:25:00,44.91,44.92,44.81,44.84,41809.0,44.91,44.92,44.81,44.84,41809.0
2022-04-01 15:30:00,44.84,44.87,44.79,44.82,51403.0,44.84,44.87,44.79,44.82,51403.0
2022-04-01 15:35:00,44.82,44.85,44.79,44.82,45776.0,44.82,44.85,44.79,44.82,45776.0
2022-04-01 15:40:00,44.83,44.87,44.75,44.78,56222.0,44.83,44.87,44.75,44.78,56222.0
2022-04-01 15:45:00,44.77,44.83,44.74,44.82,94389.0,44.77,44.83,44.74,44.82,94389.0
2022-04-01 15:50:00,44.82,44.98,44.82,44.94,131526.0,44.82,44.98,44.82,44.94,131526.0
2022-04-01 15:55:00,44.95,45.01,44.92,44.99,342050.0,44.95,45.01,44.92,44.99,342050.0
2022-04-04 09:30:00,44.83,45.08,44.77,44.82,105774.0,44.83,45.08,44.77,44.82,105774.0
2022-04-04 09:35:00,44.82,44.85,44.72,44.72,43119.0,44.82,44.85,44.72,44.72,43119.0
2022-04-04 09:40:00,44.71,44.76,44.57,44.66,86809.0,44.71,44.76,44.57,44.66,86809.0
2022-04-04 09:45:00,44.67,44.68,44.33,44.34,52723.0,44.67,44.68,44.33,44.34,52723.0
2022-04-04 09:50:00,44.34,44.4,44.28,44.34,60402.0,44.34,44.4,44.28,44.34,60402.0
2022-04-04 09:55:00,44.34,44.38,44.19,44.2,75259.0,44.34,44.38,44.19,44.2,75259.0
2022-04-04 10:00:00,44.2,44.21,43.95,43.97,69692.0,44.2,44.21,43.95,43.97,69692.0
2022-04-04 10:05:00,43.97,44.0,43.92,43.95,41945.0,43.97,44.0,43.92,43.95,41945.0
2022-04-04 10:10:00,43.96,43.96,43.77,43.81,65114.0,43.96,43.96,43.77,43.81,65114.0
2022-04-04 10:15:00,43.82,43.93,43.73,43.93,85895.0,43.82,43.93,43.73,43.93,85895.0
2022-04-04 10:20:00,43.92,44.23,43.92,44.23,107526.0,43.92,44.23,43.92,44.23,107526.0
2022-04-04 10:25:00,44.23,44.28,44.18,44.22,153259.0,44.23,44.28,44.18,44.22,153259.0
2022-04-04 10:30:00,44.23,44.29,44.21,44.24,35234.0,44.23,44.29,44.21,44.24,35234.0
2022-04-04 10:35:00,44.25,44.28,44.2,44.26,28914.0,44.25,44.28,44.2,44.26,28914.0
2022-04-04 10:40:00,44.26,44.36,44.18,44.18,28164.0,44.26,44.36,44.18,44.18,28164.0
2022-04-04 10:45:00,44.2,44.32,44.2,44.3,30669.0,44.2,44.32,44.2,44.3,30669.0
2022-04-04 10:50:00,44.29,44.39,44.27,44.36,39915.0,44.29,44.39,44.27,44.36,39915.0
2022-04-04 10:55:00,44.35,44.38,44.29,44.34,44247.0,44.35,44.38,44.29,44.34,44247.0
2022-04-04 11:00:00,44.35,44.48,44.32,44.43,38594.0,44.35,44.48,44.32,44.43,38594.0
2022-04-04 11:05:00,44.42,44.53,44.4,44.48,48155.0,44.42,44.53,44.4,44.48,48155.0
2022-04-04 11:10:00,44.48,44.49,44.34,44.39,51424.0,44.48,44.49,44.34,44.39,51424.0
2022-04-04 11:15:00,44.39,44.39,44.32,44.34,34495.0,44.39,44.39,44.32,44.34,34495.0
2022-04-04 11:20:00,44.33,44.37,44.32,44.37,22387.0,44.33,44.37,44.32,44.37,22387.0
2022-04-04 11:25:00,44.38,44.41,44.36,44.38,23916.0,44.38,44.41,44.36,44.38,23916.0
2022-04-04 11:30:00,44.37,44.4,44.33,44.39,46045.0,44.37,44.4,44.33,44.39,46045.0
2022-04-04 11:35:00,44.39,44.39,44.29,44.32,16643.0,44.39,44.39,44.29,44.32,16643.0
2022-04-04 11:40:00,44.33,44.37,44.32,44.34,86195.0,44.33,44.37,44.32,44.34,86195.0
2022-04-04 11:45:00,44.34,44.45,44.33,44.4,94759.0,44.34,44.45,44.33,44.4,94759.0
2022-04-04 11:50:00,44.41,44.45,44.4,44.42,31273.0,44.41,44.45,44.4,44.42,31273.0
2022-04-04 11:55:00,44.43,44.45,44.4,44.41,17051.0,44.43,44.45,44.4,44.41,17051.0
2022-04-04 12:00:00,44.41,44.44,44.39,44.42,35190.0,44.41,44.44,44.39,44.42,35190.0
2022-04-04 12:05:00,44.43,44.51,44.42,44.49,26731.0,44.43,44.51,44.42,44.49,26731.0
2022-04-04 12:10:00,44.48,44.52,44.46,44.47,38517.0,44.48,44.52,44.46,44.47,38517.0
2022-04-04 12:15:00,44.46,44.51,44.46,44.48,32666.0,44.46,44.51,44.46,44.48,32666.0
2022-04-04 12:20:00,44.49,44.54,44.47,44.54,43065.0,44.49,44.54,44.47,44.54,43065.0
2022-04-04 12:25:00,44.54,44.55,44.46,44.46,29303.0,44.54,44.55,44.46,44.46,29303.0
2022-04-04 12:30:00,44.47,44.55,44.46,44.54,18726.0,44.47,44.55,44.46,44.54,18726.0
2022-04-04 12:35:00,44.54,44.56,44.49,44.55,75153.0,44.54,44.56,44.49,44.55,75153.0
2022-04-04 12:40:00,44.54,44.55,44.45,44.46,77633.0,44.54,44.55,44.45,44.46,77633.0
2022-04-04 12:45:00,44.46,44.49,44.44,44.46,24707.0,44.46,44.49,44.44,44.46,24707.0
2022-04-04 12:50:00,44.47,44.49,44.42,44.45,26731.0,44.47,44.49,44.42,44.45,26731.0
2022-04-04 12:55:00,44.46,44.46,44.42,44.43,19384.0,44.46,44.46,44.42,44.43,19384.0
2022-04-04 13:00:00,44.43,44.44,44.41,44.44,19091.0,44.43,44.44,44.41,44.44,19091.0
2022-04-04 13:05:00,44.44,44.46,44.42,44.45,20835.0,44.44,44.46,44.42,44.45,20835.0
2022-04-04 13:10:00,44.45,44.54,44.44,44.54,27021.0,44.45,44.54,44.44,44.54,27021.0
2022-04-04 13:15:00,44.53,44.54,44.48,44.5,27184.0,44.53,44.54,44.48,44.5,27184.0
2022-04-04 13:20:00,44.5,44.55,44.49,44.51,26368.0,44.5,44.55,44.49,44.51,26368.0
2022-04-04 13:25:00,44.51,44.51,44.41,44.41,182609.0,44.51,44.51,44.41,44.41,182609.0
2022-04-04 13:30:00,44.42,44.44,44.39,44.4,56289.0,44.42,44.44,44.39,44.4,56289.0
2022-04-04 13:35:00,44.4,44.46,44.39,44.41,52808.0,44.4,44.46,44.39,44.41,52808.0
2022-04-04 13:40:00,44.41,44.42,44.39,44.41,39306.0,44.41,44.42,44.39,44.41,39306.0
2022-04-04 13:45:00,44.41,44.44,44.4,44.41,20051.0,44.41,44.44,44.4,44.41,20051.0
2022-04-04 13:50:00,44.41,44.45,44.41,44.42,57755.0,44.41,44.45,44.41,44.42,57755.0
2022-04-04 13:55:00,44.43,44.47,44.39,44.45,186912.0,44.43,44.47,44.39,44.45,186912.0
2022-04-04 14:00:00,44.44,44.44,44.39,44.44,37539.0,44.44,44.44,44.39,44.44,37539.0
2022-04-04 14:05:00,44.44,44.44,44.36,44.38,34324.0,44.44,44.44,44.36,44.38,34324.0
2022-04-04 14:10:00,44.38,44.38,44.27,44.27,39376.0,44.38,44.38,44.27,44.27,39376.0
2022-04-04 14:15:00,44.28,44.35,44.26,44.34,40197.0,44.28,44.35,44.26,44.34,40197.0
2022-04-04 14:20:00,44.34,44.35,44.29,44.3,25724.0,44.34,44.35,44.29,44.3,25724.0
2022-04-04 14:25:00,44.3,44.31,44.26,44.29,39371.0,44.3,44.31,44.26,44.29,39371.0
2022-04-04 14:30:00,44.29,44.33,44.27,44.32,43035.0,44.29,44.33,44.27,44.32,43035.0
2022-04-04 14:35:00,44.32,44.37,44.31,44.34,23600.0,44.32,44.37,44.31,44.34,23600.0
2022-04-04 14:40:00,44.34,44.35,44.28,44.29,28467.0,44.34,44.35,44.28,44.29,28467.0
2022-04-04 14:45:00,44.29,44.32,44.26,44.26,97387.0,44.29,44.32,44.26,44.26,97387.0
2022-04-04 14:50:00,44.25,44.27,44.18,44.22,40848.0,44.25,44.27,44.18,44.22,40848.0
2022-04-04 14:55:00,44.22,44.26,44.19,44.19,33115.0,44.22,44.26,44.19,44.19,33115.0
2022-04-04 15:00:00,44.19,44.2,44.12,44.16,86826.0,44.19,44.2,44.12,44.16,86826.0
2022-04-04 15:05:00,44.17,44.21,44.14,44.15,49896.0,44.17,44.21,44.14,44.15,49896.0
2022-04-04 15:10:00,44.15,44.16,44.12,44.14,54707.0,44.15,44.16,44.12,44.14,54707.0
2022-04-04 15:15:00,44.14,44.15,44.08,44.11,93437.0,44.14,44.15,44.08,44.11,93437.0
2022-04-04 15:20:00,44.11,44.14,44.07,44.09,80092.0,44.11,44.14,44.07,44.09,80092.0
2022-04-04 15:25:00,44.09,44.16,44.09,44.12,97143.0,44.09,44.16,44.09,44.12,97143.0
2022-04-04 15:30:00,44.12,44.14,44.07,44.11,106024.0,44.12,44.14,44.07,44.11,106024.0
2022-04-04 15:35:00,44.11,44.18,44.07,44.08,182870.0,44.11,44.18,44.07,44.08,182870.0
2022-04-04 15:40:00,44.08,44.12,44.06,44.12,211879.0,44.08,44.12,44.06,44.12,211879.0
2022-04-04 15:45:00,44.12,44.17,44.1,44.15,172065.0,44.12,44.17,44.1,44.15,172065.0
2022-04-04 15:50:00,44.14,44.21,44.13,44.16,199833.0,44.14,44.21,44.13,44.16,199833.0
2022-04-04 15:55:00,44.16,44.19,44.11,44.16,388339.0,44.16,44.19,44.11,44.16,388339.0
2022-04-05 09:30:00,44.05,44.3,44.02,44.29,104849.0,44.05,44.3,44.02,44.29,104849.0
2022-04-05 09:35:00,44.31,44.33,44.13,44.13,56745.0,44.31,44.33,44.13,44.13,56745.0
2022-04-05 09:40:00,44.13,44.48,44.11,44.42,75635.0,44.13,44.48,44.11,44.42,75635.0
2022-04-05 09:45:00,44.41,44.48,44.34,44.47,194916.0,44.41,44.48,44.34,44.47,194916.0
2022-04-05 09:50:00,44.48,44.59,44.44,44.55,45626.0,44.48,44.59,44.44,44.55,45626.0
2022-04-05 09:55:00,44.55,44.57,44.47,44.47,47985.0,44.55,44.57,44.47,44.47,47985.0
2022-04-05 10:00:00,44.48,44.61,44.48,44.57,36500.0,44.48,44.61,44.48,44.57,36500.0
2022-04-05 10:05:00,44.57,44.58,44.29,44.3,231988.0,44.57,44.58,44.29,44.3,231988.0
2022-04-05 10:10:00,44.3,44.37,44.14,44.15,622279.0,44.3,44.37,44.14,44.15,622279.0
2022-04-05 10:15:00,44.16,44.24,44.07,44.2,101414.0,44.16,44.24,44.07,44.2,101414.0
2022-04-05 10:20:00,44.2,44.2,44.07,44.07,59304.0,44.2,44.2,44.07,44.07,59304.0
2022-04-05 10:25:00,44.08,44.22,44.07,44.19,74824.0,44.08,44.22,44.07,44.19,74824.0
2022-04-05 10:30:00,44.18,44.23,44.16,44.16,85520.0,44.18,44.23,44.16,44.16,85520.0
2022-04-05 10:35:00,44.16,44.32,44.15,44.26,106825.0,44.16,44.32,44.15,44.26,106825.0
2022-04-05 10:40:00,44.26,44.38,44.25,44.36,31388.0,44.26,44.38,44.25,44.36,31388.0
2022-04-05 10:45:00,44.37,44.43,44.35,44.41,44221.0,44.37,44.43,44.35,44.41,44221.0
2022-04-05 10:50:00,44.41,44.5,44.4,44.5,32699.0,44.41,44.5,44.4,44.5,32699.0
2022-04-05 10:55:00,44.5,44.6,44.49,44.58,40715.0,44.5,44.6,44.49,44.58,40715.0
2022-04-05 11:00:00,44.58,44.64,44.53,44.58,41630.0,44.58,44.64,44.53,44.58,41630.0
2022-04-05 11:05:00,44.58,44.58,44.47,44.53,30612.0,44.58,44.58,44.47,44.53,30612.0
2022-04-05 11:10:00,44.53,44.56,44.49,44.56,27553.0,44.53,44.56,44.49,44.56,27553.0
2022-04-05 11:15:00,44.57,44.57,44.48,44.5,49038.0,44.57,44.57,44.48,44.5,49038.0
2022-04-05 11:20:00,44.5,44.52,44.45,44.49,23789.0,44.5,44.52,44.45,44.49,23789.0
2022-04-05 11:25:00,44.48,44.51,44.46,44.51,30113.0,44.48,44.51,44.46,44.51,30113.0
2022-04-05 11:30:00,44.51,44.51,44.45,44.48,35878.0,44.51,44.51,44.45,44.48,35878.0
2022-04-05 11:35:00,44.48,44.51,44.4,44.41,55236.0,44.48,44.51,44.4,44.41,55236.0
2022-04-05 11:40:00,44.43,44.5,44.42,44.5,83448.0,44.43,44.5,44.42,44.5,83448.0
2022-04-05 11:45:00,44.49,44.51,44.45,44.47,32594.0,44.49,44.51,44.45,44.47,32594.0
2022-04-05 11:50:00,44.47,44.49,44.42,44.42,27744.0,44.47,44.49,44.42,44.42,27744.0
2022-04-05 11:55:00,44.43,44.44,44.4,44.42,51343.0,44.43,44.44,44.4,44.42,51343.0
2022-04-05 12:00:00,44.43,44.46,44.4,44.45,76323.0,44.43,44.46,44.4,44.45,76323.0
2022-04-05 12:05:00,44.45,44.48,44.42,44.43,92950.0,44.45,44.48,44.42,44.43,92950.0
2022-04-05 12:10:00,44.43,44.43,44.35,44.41,56723.0,44.43,44.43,44.35,44.41,56723.0
2022-04-05 12:15:00,44.41,44.44,44.39,44.4,40888.0,44.41,44.44,44.39,44.4,40888.0
2022-04-05 12:20:00,44.41,44.44,44.38,44.41,34321.0,44.41,44.44,44.38,44.41,34321.0
2022-04-05 12:25:00,44.41,44.42,44.36,44.4,39120.0,44.41,44.42,44.36,44.4,39120.0
2022-04-05 12:30:00,44.4,44.42,44.37,44.4,34615.0,44.4,44.42,44.37,44.4,34615.0
2022-04-05 12:35:00,44.4,44.43,44.37,44.41,112335.0,44.4,44.43,44.37,44.41,112335.0
2022-04-05 12:40:00,44.41,44.42,44.37,44.4,20126.0,44.41,44.42,44.37,44.4,20126.0
2022-04-05 12:45:00,44.4,44.4,44.32,44.33,30719.0,44.4,44.4,44.32,44.33,30719.0
2022-04-05 12:50:00,44.33,44.38,44.33,44.38,92349.0,44.33,44.38,44.33,44.38,92349.0
2022-04-05 12:55:00,44.38,44.39,44.33,44.35,42676.0,44.38,44.39,44.33,44.35,42676.0
2022-04-05 13:00:00,44.36,44.37,44.32,44.34,60500.0,44.36,44.37,44.32,44.34,60500.0
2022-04-05 13:05:00,44.34,44.44,44.31,44.41,57453.0,44.34,44.44,44.31,44.41,57453.0
2022-04-05 13:10:00,44.41,44.42,44.36,44.39,49465.0,44.41,44.42,44.36,44.39,49465.0
2022-04-05 13:15:00,44.38,44.39,44.33,44.36,54705.0,44.38,44.39,44.33,44.36,54705.0
2022-04-05 13:20:00,44.36,44.42,44.35,44.39,62686.0,44.36,44.42,44.35,44.39,62686.0
2022-04-05 13:25:00,44.39,44.39,44.31,44.34,36157.0,44.39,44.39,44.31,44.34,36157.0
2022-04-05 13:30:00,44.35,44.35,44.3,44.33,33973.0,44.35,44.35,44.3,44.33,33973.0
2022-04-05 13:35:00,44.32,44.33,44.3,44.33,14744.0,44.32,44.33,44.3,44.33,14744.0
2022-04-05 13:40:00,44.32,44.32,44.25,44.27,22557.0,44.32,44.32,44.25,44.27,22557.0
2022-04-05 13:45:00,44.27,44.28,44.23,44.23,24924.0,44.27,44.28,44.23,44.23,24924.0
2022-04-05 13:50:00,44.23,44.25,44.2,44.22,31491.0,44.23,44.25,44.2,44.22,31491.0
2022-04-05 13:55:00,44.22,44.25,44.21,44.22,33011.0,44.22,44.25,44.21,44.22,33011.0
2022-04-05 14:00:00,44.22,44.23,44.16,44.18,44293.0,44.22,44.23,44.16,44.18,44293.0
2022-04-05 14:05:00,44.18,44.23,44.16,44.23,40688.0,44.18,44.23,44.16,44.23,40688.0
2022-04-05 14:10:00,44.23,44.23,44.13,44.15,85490.0,44.23,44.23,44.13,44.15,85490.0
2022-04-05 14:15:00,44.16,44.18,44.12,44.16,87023.0,44.16,44.18,44.12,44.16,87023.0
2022-04-05 14:20:00,44.17,44.2,44.12,44.15,78843.0,44.17,44.2,44.12,44.15,78843.0
2022-04-05 14:25:00,44.15,44.17,44.11,44.13,114148.0,44.15,44.17,44.11,44.13,114148.0
2022-04-05 14:30:00,44.13,44.13,44.09,44.12,64398.0,44.13,44.13,44.09,44.12,64398.0
2022-04-05 14:35:00,44.12,44.15,44.08,44.09,36822.0,44.12,44.15,44.08,44.09,36822.0
2022-04-05 14:40:00,44.1,44.11,44.06,44.08,64183.0,44.1,44.11,44.06,44.08,64183.0
2022-04-05 14:45:00,44.08,44.13,44.06,44.07,114266.0,44.08,44.13,44.06,44.07,114266.0
2022-04-05 14:50:00,44.07,44.08,44.03,44.05,136716.0,44.07,44.08,44.03,44.05,136716.0
2022-04-05 14:55:00,44.05,44.1,44.05,44.08,72548.0,44.05,44.1,44.05,44.08,72548.0
2022-04-05 15:00:00,44.08,44.1,44.06,44.07,100690.0,44.08,44.1,44.06,44.07,100690.0
2022-04-05 15:05:00,44.07,44.08,44.03,44.05,39649.0,44.07,44.08,44.03,44.05,39649.0
2022-04-05 15:10:00,44.05,44.13,44.04,44.11,85064.0,44.05,44.13,44.04,44.11,85064.0
2022-04-05 15:15:00,44.11,44.16,44.1,44.15,39476.0,44.11,44.16,44.1,44.15,39476.0
2022-04-05 15:20:00,44.15,44.22,44.14,44.21,61414.0,44.15,44.22,44.14,44.21,61414.0
2022-04-05 15:25:00,44.22,44.26,44.18,44.23,82686.0,44.22,44.26,44.18,44.23,82686.0
2022-04-05 15:30:00,44.23,44.25,44.19,44.23,111284.0,44.23,44.25,44.19,44.23,111284.0
2022-04-05 15:35:00,44.23,44.28,44.2,44.23,135664.0,44.23,44.28,44.2,44.23,135664.0
2022-04-05 15:40:00,44.23,44.26,44.19,44.24,103169.0,44.23,44.26,44.19,44.24,103169.0
2022-04-05 15:45:00,44.24,44.28,44.17,44.2,157100.0,44.24,44.28,44.17,44.2,157100.0
2022-04-05 15:50:00,44.19,44.34,44.18,44.32,448256.0,44.19,44.34,44.18,44.32,448256.0
2022-04-05 15:55:00,44.32,44.36,44.28,44.36,781888.0,44.32,44.36,44.28,44.36,781888.0
2022-04-06 09:30:00,43.97,43.97,43.66,43.79,165887.0,43.97,43.97,43.66,43.79,165887.0
2022-04-06 09:35:00,43.79,43.91,43.67,43.72,75296.0,43.79,43.91,43.67,43.72,75296.0
2022-04-06 09:40:00,43.71,43.77,43.55,43.76,126356.0,43.71,43.77,43.55,43.76,126356.0
2022-04-06 09:45:00,43.76,43.87,43.73,43.78,76995.0,43.76,43.87,43.73,43.78,76995.0
2022-04-06 09:50:00,43.78,43.8,43.72,43.77,235793.0,43.78,43.8,43.72,43.77,235793.0
2022-04-06 09:55:00,43.77,43.86,43.74,43.79,60266.0,43.77,43.86,43.74,43.79,60266.0
2022-04-06 10:00:00,43.8,43.88,43.74,43.8,100767.0,43.8,43.88,43.74,43.8,100767.0
2022-04-06 10:05:00,43.8,43.82,43.73,43.75,51589.0,43.8,43.82,43.73,43.75,51589.0
2022-04-06 10:10:00,43.74,43.84,43.72,43.73,86369.0,43.74,43.84,43.72,43.73,86369.0
2022-04-06 10:15:00,43.73,43.83,43.73,43.78,90817.0,43.73,43.83,43.73,43.78,90817.0
2022-04-06 10:20:00,43.78,43.78,43.71,43.75,121921.0,43.78,43.78,43.71,43.75,121921.0
2022-04-06 10:25:00,43.75,43.8,43.72,43.73,53126.0,43.75,43.8,43.72,43.73,53126.0
2022-04-06 10:30:00,43.73,43.74,43.64,43.71,46632.0,43.73,43.74,43.64,43.71,46632.0
2022-04-06 10:35:00,43.72,43.91,43.72,43.88,50108.0,43.72,43.91,43.72,43.88,50108.0
2022-04-06 10:40:00,43.88,43.89,43.8,43.8,59914.0,43.88,43.89,43.8,43.8,59914.0
2022-04-06 10:45:00,43.8,43.84,43.75,43.8,58540.0,43.8,43.84,43.75,43.8,58540.0
2022-04-06 10:50:00,43.8,43.82,43.74,43.75,37866.0,43.8,43.82,43.74,43.75,37866.0
2022-04-06 10:55:00,43.75,43.77,43.72,43.73,40960.0,43.75,43.77,43.72,43.73,40960.0
2022-04-06 11:00:00,43.74,43.75,43.61,43.7,83980.0,43.74,43.75,43.61,43.7,83980.0
2022-04-06 11:05:00,43.7,43.72,43.64,43.65,260248.0,43.7,43.72,43.64,43.65,260248.0
2022-04-06 11:10:00,43.65,43.7,43.64,43.69,65757.0,43.65,43.7,43.64,43.69,65757.0
2022-04-06 11:15:00,43.7,43.76,43.68,43.73,53375.0,43.7,43.76,43.68,43.73,53375.0
2022-04-06 11:20:00,43.73,43.92,43.73,43.87,48477.0,43.73,43.92,43.73,43.87,48477.0
2022-04-06 11:25:00,43.87,43.91,43.84,43.89,47224.0,43.87,43.91,43.84,43.89,47224.0
2022-04-06 11:30:00,43.9,43.96,43.89,43.94,58937.0,43.9,43.96,43.89,43.94,58937.0
2022-04-06 11:35:00,43.94,44.01,43.94,43.99,33092.0,43.94,44.01,43.94,43.99,33092.0
2022-04-06 11:40:00,43.99,44.09,43.99,44.09,38596.0,43.99,44.09,43.99,44.09,38596.0
2022-04-06 11:45:00,44.09,44.18,44.08,44.16,42948.0,44.09,44.18,44.08,44.16,42948.0
2022-04-06 11:50:00,44.17,44.22,44.11,44.2,85361.0,44.17,44.22,44.11,44.2,85361.0
2022-04-06 11:55:00,44.2,44.26,44.18,44.26,47914.0,44.2,44.26,44.18,44.26,47914.0
2022-04-06 12:00:00,44.26,44.27,44.19,44.19,40706.0,44.26,44.27,44.19,44.19,40706.0
2022-04-06 12:05:00,44.18,44.22,44.17,44.21,27333.0,44.18,44.22,44.17,44.21,27333.0
2022-04-06 12:10:00,44.21,44.21,44.15,44.16,23882.0,44.21,44.21,44.15,44.16,23882.0
2022-04-06 12:15:00,44.16,44.17,44.09,44.09,62862.0,44.16,44.17,44.09,44.09,62862.0
2022-04-06 12:20:00,44.09,44.17,44.05,44.13,38824.0,44.09,44.17,44.05,44.13,38824.0
2022-04-06 12:25:00,44.12,44.16,44.11,44.12,21223.0,44.12,44.16,44.11,44.12,21223.0
2022-04-06 12:30:00,44.11,44.2,44.11,44.2,28944.0,44.11,44.2,44.11,44.2,28944.0
2022-04-06 12:35:00,44.19,44.2,44.15,44.16,28816.0,44.19,44.2,44.15,44.16,28816.0
2022-04-06 12:40:00,44.16,44.19,44.13,44.19,26135.0,44.16,44.19,44.13,44.19,26135.0
2022-04-06 12:45:00,44.19,44.22,44.17,44.18,37790.0,44.19,44.22,44.17,44.18,37790.0
2022-04-06 12:50:00,44.18,44.25,44.17,44.24,31981.0,44.18,44.25,44.17,44.24,31981.0
2022-04-06 12:55:00,44.24,44.25,44.21,44.24,24798.0,44.24,44.25,44.21,44.24,24798.0
2022-04-06 13:00:00,44.25,44.25,44.2,44.25,24576.0,44.25,44.25,44.2,44.25,24576.0
2022-04-06 13:05:00,44.25,44.28,44.21,44.23,19498.0,44.25,44.28,44.21,44.23,19498.0
2022-04-06 13:10:00,44.23,44.24,44.19,44.19,27771.0,44.23,44.24,44.19,44.19,27771.0
2022-04-06 13:15:00,44.19,44.21,44.17,44.18,46535.0,44.19,44.21,44.17,44.18,46535.0
2022-04-06 13:20:00,44.18,44.34,44.17,44.33,45627.0,44.18,44.34,44.17,44.33,45627.0
2022-04-06 13:25:00,44.32,44.32,44.24,44.25,29727.0,44.32,44.32,44.24,44.25,29727.0
2022-04-06 13:30:00,44.25,44.33,44.24,44.32,35231.0,44.25,44.33,44.24,44.32,35231.0
2022-04-06 13:35:00,44.32,44.32,44.27,44.32,52267.0,44.32,44.32,44.27,44.32,52267.0
2022-04-06 13:40:00,44.31,44.35,44.3,44.34,21067.0,44.31,44.35,44.3,44.34,21067.0
2022-04-06 13:45:00,44.33,44.34,44.26,44.28,18575.0,44.33,44.34,44.26,44.28,18575.0
2022-04-06 13:50:00,44.27,44.36,44.27,44.34,67005.0,44.27,44.36,44.27,44.34,67005.0
2022-04-06 13:55:00,44.35,44.36,44.32,44.33,81753.0,44.35,44.36,44.32,44.33,81753.0
2022-04-06 14:00:00,44.33,44.48,44.32,44.47,64024.0,44.33,44.48,44.32,44.47,64024.0
2022-04-06 14:05:00,44.47,44.48,44.27,44.27,155242.0,44.47,44.48,44.27,44.27,155242.0
2022-04-06 14:10:00,44.27,44.36,44.22,44.23,84601.0,44.27,44.36,44.22,44.23,84601.0
2022-04-06 14:15:00,44.23,44.23,44.17,44.21,35301.0,44.23,44.23,44.17,44.21,35301.0
2022-04-06 14:20:00,44.21,44.31,44.21,44.31,43793.0,44.21,44.31,44.21,44.31,43793.0
2022-04-06 14:25:00,44.3,44.37,44.3,44.35,45774.0,44.3,44.37,44.3,44.35,45774.0
2022-04-06 14:30:00,44.35,44.5,44.33,44.45,37250.0,44.35,44.5,44.33,44.45,37250.0
2022-04-06 14:35:00,44.46,44.5,44.37,44.41,26018.0,44.46,44.5,44.37,44.41,26018.0
2022-04-06 14:40:00,44.4,44.47,44.4,44.45,30694.0,44.4,44.47,44.4,44.45,30694.0
2022-04-06 14:45:00,44.44,44.48,44.4,44.4,19743.0,44.44,44.48,44.4,44.4,19743.0
2022-04-06 14:50:00,44.41,44.5,44.41,44.47,21367.0,44.41,44.5,44.41,44.47,21367.0
2022-04-06 14:55:00,44.47,44.51,44.47,44.5,24098.0,44.47,44.51,44.47,44.5,24098.0
2022-04-06 15:00:00,44.51,44.6,44.51,44.55,33198.0,44.51,44.6,44.51,44.55,33198.0
2022-04-06 15:05:00,44.55,44.61,44.51,44.6,178910.0,44.55,44.61,44.51,44.6,178910.0
2022-04-06 15:10:00,44.61,44.66,44.56,44.56,84382.0,44.61,44.66,44.56,44.56,84382.0
2022-04-06 15:15:00,44.56,44.57,44.49,44.5,51893.0,44.56,44.57,44.49,44.5,51893.0
2022-04-06 15:20:00,44.5,44.51,44.39,44.4,27289.0,44.5,44.51,44.39,44.4,27289.0
2022-04-06 15:25:00,44.4,44.41,44.31,44.33,39007.0,44.4,44.41,44.31,44.33,39007.0
2022-04-06 15:30:00,44.33,44.41,44.31,44.38,41408.0,44.33,44.41,44.31,44.38,41408.0
2022-04-06 15:35:00,44.39,44.46,44.38,44.44,52098.0,44.39,44.46,44.38,44.44,52098.0
2022-04-06 15:40:00,44.44,44.48,44.41,44.45,52961.0,44.44,44.48,44.41,44.45,52961.0
2022-04-06 15:45:00,44.45,44.58,44.42,44.55,90322.0,44.45,44.58,44.42,44.55,90322.0
2022-04-06 15:50:00,44.56,44.61,44.53,44.54,162938.0,44.56,44.61,44.53,44.54,162938.0
2022-04-06 15:55:00,44.54,44.64,44.53,44.58,344264.0,44.54,44.64,44.53,44.58,344264.0
2022-04-07 09:30:00,44.44,44.57,44.32,44.47,107584.0,44.44,44.57,44.32,44.47,107584.0
2022-04-07 09:35:00,44.46,44.71,44.42,44.7,57384.0,44.46,44.71,44.42,44.7,57384.0
2022-04-07 09:40:00,44.7,44.79,44.68,44.77,52183.0,44.7,44.79,44.68,44.77,52183.0
2022-04-07 09:45:00,44.76,44.85,44.7,44.7,42650.0,44.76,44.85,44.7,44.7,42650.0
2022-04-07 09:50:00,44.7,44.84,44.7,44.84,55239.0,44.7,44.84,44.7,44.84,55239.0
2022-04-07 09:55:00,44.84,44.91,44.78,44.91,38250.0,44.84,44.91,44.78,44.91,38250.0
2022-04-07 10:00:00,44.9,44.95,44.85,44.85,41379.0,44.9,44.95,44.85,44.85,41379.0
2022-04-07 10:05:00,44.86,44.94,44.82,44.93,51502.0,44.86,44.94,44.82,44.93,51502.0
2022-04-07 10:10:00,44.93,44.93,44.79,44.82,30447.0,44.93,44.93,44.79,44.82,30447.0
2022-04-07 10:15:00,44.82,44.85,44.79,44.8,31154.0,44.82,44.85,44.79,44.8,31154.0
2022-04-07 10:20:00,44.78,44.83,44.75,44.83,28177.0,44.78,44.83,44.75,44.83,28177.0
2022-04-07 10:25:00,44.83,44.88,44.8,44.83,23954.0,44.83,44.88,44.8,44.83,23954.0
2022-04-07 10:30:00,44.83,44.93,44.83,44.92,30170.0,44.83,44.93,44.83,44.92,30170.0
2022-04-07 10:35:00,44.92,44.95,44.86,44.89,39764.0,44.92,44.95,44.86,44.89,39764.0
2022-04-07 10:40:00,44.9,44.9,44.76,44.76,38212.0,44.9,44.9,44.76,44.76,38212.0
2022-04-07 10:45:00,44.76,44.8,44.74,44.79,26032.0,44.76,44.8,44.74,44.79,26032.0
2022-04-07 10:50:00,44.79,44.81,44.74,44.77,26019.0,44.79,44.81,44.74,44.77,26019.0
2022-04-07 10:55:00,44.78,44.84,44.78,44.83,36520.0,44.78,44.84,44.78,44.83,36520.0
2022-04-07 11:00:00,44.83,44.88,44.76,44.83,45863.0,44.83,44.88,44.76,44.83,45863.0
2022-04-07 11:05:00,44.83,44.83,44.79,44.8,34835.0,44.83,44.83,44.79,44.8,34835.0
2022-04-07 11:10:00,44.8,44.86,44.78,44.84,36038.0,44.8,44.86,44.78,44.84,36038.0
2022-04-07 11:15:00,44.83,44.87,44.8,44.86,33608.0,44.83,44.87,44.8,44.86,33608.0
2022-04-07 11:20:00,44.85,44.91,44.83,44.87,33581.0,44.85,44.91,44.83,44.87,33581.0
2022-04-07 11:25:00,44.87,44.88,44.73,44.77,36979.0,44.87,44.88,44.73,44.77,36979.0
2022-04-07 11:30:00,44.77,44.79,44.75,44.77,26990.0,44.77,44.79,44.75,44.77,26990.0
2022-04-07 11:35:00,44.77,44.83,44.77,44.82,29610.0,44.77,44.83,44.77,44.82,29610.0
2022-04-07 11:40:00,44.82,44.88,44.81,44.85,54128.0,44.82,44.88,44.81,44.85,54128.0
2022-04-07 11:45:00,44.86,44.91,44.85,44.87,31661.0,44.86,44.91,44.85,44.87,31661.0
2022-04-07 11:50:00,44.87,44.92,44.86,44.89,33533.0,44.87,44.92,44.86,44.89,33533.0
2022-04-07 11:55:00,44.9,44.92,44.89,44.9,24285.0,44.9,44.92,44.89,44.9,24285.0
2022-04-07 12:00:00,44.91,44.97,44.9,44.93,25805.0,44.91,44.97,44.9,44.93,25805.0
2022-04-07 12:05:00,44.94,44.96,44.87,44.89,50489.0,44.94,44.96,44.87,44.89,50489.0
2022-04-07 12:10:00,44.89,44.94,44.89,44.92,34220.0,44.89,44.94,44.89,44.92,34220.0
2022-04-07 12:15:00,44.93,44.93,44.87,44.87,36166.0,44.93,44.93,44.87,44.87,36166.0
2022-04-07 12:20:00,44.86,44.92,44.84,44.91,32347.0,44.86,44.92,44.84,44.91,32347.0
2022-04-07 12:25:00,44.91,44.94,44.9,44.93,27694.0,44.91,44.94,44.9,44.93,27694.0
2022-04-07 12:30:00,44.92,44.96,44.9,44.95,21348.0,44.92,44.96,44.9,44.95,21348.0
2022-04-07 12:35:00,44.95,44.99,44.94,44.95,24614.0,44.95,44.99,44.94,44.95,24614.0
2022-04-07 12:40:00,44.95,45.03,44.95,44.99,51511.0,44.95,45.03,44.95,44.99,51511.0
2022-04-07 12:45:00,45.0,45.02,44.92,44.92,20228.0,45.0,45.02,44.92,44.92,20228.0
2022-04-07 12:50:00,44.91,44.95,44.9,44.91,18162.0,44.91,44.95,44.9,44.91,18162.0
2022-04-07 12:55:00,44.91,44.91,44.85,44.89,23553.0,44.91,44.91,44.85,44.89,23553.0
2022-04-07 13:00:00,44.89,44.93,44.87,44.91,23801.0,44.89,44.93,44.87,44.91,23801.0
2022-04-07 13:05:00,44.91,44.98,44.91,44.98,24272.0,44.91,44.98,44.91,44.98,24272.0
2022-04-07 13:10:00,44.97,45.0,44.96,44.98,31853.0,44.97,45.0,44.96,44.98,31853.0
2022-04-07 13:15:00,44.98,45.02,44.97,45.0,20851.0,44.98,45.02,44.97,45.0,20851.0
2022-04-07 13:20:00,45.0,45.03,44.99,45.0,21178.0,45.0,45.03,44.99,45.0,21178.0
2022-04-07 13:25:00,44.99,45.02,44.99,44.99,27780.0,44.99,45.02,44.99,44.99,27780.0
2022-04-07 13:30:00,45.0,45.04,44.97,45.0,25048.0,45.0,45.04,44.97,45.0,25048.0
2022-04-07 13:35:00,45.0,45.04,44.97,45.04,66549.0,45.0,45.04,44.97,45.04,66549.0
2022-04-07 13:40:00,45.04,45.07,44.97,44.98,55075.0,45.04,45.07,44.97,44.98,55075.0
2022-04-07 13:45:00,44.98,44.98,44.83,44.84,25895.0,44.98,44.98,44.83,44.84,25895.0
2022-04-07 13:50:00,44.85,44.88,44.82,44.84,46923.0,44.85,44.88,44.82,44.84,46923.0
2022-04-07 13:55:00,44.84,44.95,44.83,44.95,34307.0,44.84,44.95,44.83,44.95,34307.0
2022-04-07 14:00:00,44.95,44.98,44.92,44.96,26135.0,44.95,44.98,44.92,44.96,26135.0
2022-04-07 14:05:00,44.95,44.95,44.85,44.9,65414.0,44.95,44.95,44.85,44.9,65414.0
2022-04-07 14:10:00,44.9,44.93,44.84,44.91,78193.0,44.9,44.93,44.84,44.91,78193.0
2022-04-07 14:15:00,44.91,44.92,44.87,44.88,23720.0,44.91,44.92,44.87,44.88,23720.0
2022-04-07 14:20:00,44.88,44.93,44.85,44.93,31162.0,44.88,44.93,44.85,44.93,31162.0
2022-04-07 14:25:00,44.93,44.97,44.9,44.91,31184.0,44.93,44.97,44.9,44.91,31184.0
2022-04-07 14:30:00,44.9,44.92,44.86,44.91,20895.0,44.9,44.92,44.86,44.91,20895.0
2022-04-07 14:35:00,44.91,44.92,44.88,44.91,20741.0,44.91,44.92,44.88,44.91,20741.0
2022-04-07 14:40:00,44.9,44.91,44.86,44.9,26074.0,44.9,44.91,44.86,44.9,26074.0
2022-04-07 14:45:00,44.9,44.94,44.86,44.93,37926.0,44.9,44.94,44.86,44.93,37926.0
2022-04-07 14:50:00,44.93,45.02,44.92,45.0,28287.0,44.93,45.02,44.92,45.0,28287.0
2022-04-07 14:55:00,45.01,45.08,45.0,45.07,43472.0,45.01,45.08,45.0,45.07,43472.0
2022-04-07 15:00:00,45.06,45.15,45.04,45.15,57245.0,45.06,45.15,45.04,45.15,57245.0
2022-04-07 15:05:00,45.15,45.17,45.09,45.13,87785.0,45.15,45.17,45.09,45.13,87785.0
2022-04-07 15:10:00,45.12,45.12,45.06,45.08,33256.0,45.12,45.12,45.06,45.08,33256.0
2022-04-07 15:15:00,45.08,45.09,45.03,45.03,16332.0,45.08,45.09,45.03,45.03,16332.0
2022-04-07 15:20:00,45.03,45.03,44.96,44.97,47637.0,45.03,45.03,44.96,44.97,47637.0
2022-04-07 15:25:00,44.96,45.02,44.95,44.97,38868.0,44.96,45.02,44.95,44.97,38868.0
2022-04-07 15:30:00,44.97,45.0,44.96,44.98,78085.0,44.97,45.0,44.96,44.98,78085.0
2022-04-07 15:35:00,44.98,45.01,44.94,45.0,79088.0,44.98,45.01,44.94,45.0,79088.0
2022-04-07 15:40:00,45.01,45.03,44.96,45.01,93674.0,45.01,45.03,44.96,45.01,93674.0
2022-04-07 15:45:00,45.0,45.05,44.98,45.04,141346.0,45.0,45.05,44.98,45.04,141346.0
2022-04-07 15:50:00,45.03,45.06,44.95,45.05,232319.0,45.03,45.06,44.95,45.05,232319.0
2022-04-07 15:55:00,45.05,45.05,44.96,44.96,430275.0,45.05,45.05,44.96,44.96,430275.0
2022-04-08 09:30:00,44.95,45.06,44.77,44.94,227502.0,44.95,45.06,44.77,44.94,227502.0
2022-04-08 09:35:00,44.94,44.96,44.84,44.94,62622.0,44.94,44.96,44.84,44.94,62622.0
2022-04-08 09:40:00,44.92,44.99,44.85,44.88,82424.0,44.92,44.99,44.85,44.88,82424.0
2022-04-08 09:45:00,44.88,44.91,44.68,44.83,84209.0,44.88,44.91,44.68,44.83,84209.0
2022-04-08 09:50:00,44.83,44.95,44.83,44.91,284277.0,44.83,44.95,44.83,44.91,284277.0
2022-04-08 09:55:00,44.9,44.9,44.69,44.72,68934.0,44.9,44.9,44.69,44.72,68934.0
2022-04-08 10:00:00,44.71,44.83,44.66,44.81,90491.0,44.71,44.83,44.66,44.81,90491.0
2022-04-08 10:05:00,44.8,44.86,44.75,44.85,22186.0,44.8,44.86,44.75,44.85,22186.0
2022-04-08 10:10:00,44.86,44.87,44.77,44.84,19630.0,44.86,44.87,44.77,44.84,19630.0
2022-04-08 10:15:00,44.85,44.85,44.79,44.8,33793.0,44.85,44.85,44.79,44.8,33793.0
2022-04-08 10:20:00,44.8,44.8,44.72,44.77,25688.0,44.8,44.8,44.72,44.77,25688.0
2022-04-08 10:25:00,44.78,44.8,44.67,44.7,27421.0,44.78,44.8,44.67,44.7,27421.0
2022-04-08 10:30:00,44.7,44.79,44.66,44.79,21177.0,44.7,44.79,44.66,44.79,21177.0
2022-04-08 10:35:00,44.79,44.79,44.69,44.73,15998.0,44.79,44.79,44.69,44.73,15998.0
2022-04-08 10:40:00,44.73,44.84,44.71,44.8,43824.0,44.73,44.84,44.71,44.8,43824.0
2022-04-08 10:45:00,44.79,44.81,44.77,44.8,17840.0,44.79,44.81,44.77,44.8,17840.0
2022-04-08 10:50:00,44.79,44.89,44.79,44.87,47998.0,44.79,44.89,44.79,44.87,47998.0
2022-04-08 10:55:00,44.87,44.87,44.78,44.83,80736.0,44.87,44.87,44.78,44.83,80736.0
2022-04-08 11:00:00,44.84,44.87,44.77,44.78,79539.0,44.84,44.87,44.77,44.78,79539.0
2022-04-08 11:05:00,44.78,44.81,44.7,44.74,87267.0,44.78,44.81,44.7,44.74,87267.0
2022-04-08 11:10:00,44.75,44.89,44.75,44.85,187505.0,44.75,44.89,44.75,44.85,187505.0
2022-04-08 11:15:00,44.84,44.93,44.8,44.89,45829.0,44.84,44.93,44.8,44.89,45829.0
2022-04-08 11:20:00,44.89,44.96,44.89,44.91,36954.0,44.89,44.96,44.89,44.91,36954.0
2022-04-08 11:25:00,44.91,44.97,44.89,44.97,17808.0,44.91,44.97,44.89,44.97,17808.0
2022-04-08 11:30:00,44.97,45.0,44.94,44.99,39947.0,44.97,45.0,44.94,44.99,39947.0
2022-04-08 11:35:00,44.98,45.0,44.94,45.0,33597.0,44.98,45.0,44.94,45.0,33597.0
2022-04-08 11:40:00,44.99,45.01,44.95,44.98,34791.0,44.99,45.01,44.95,44.98,34791.0
2022-04-08 11:45:00,44.98,45.02,44.96,45.0,19549.0,44.98,45.02,44.96,45.0,19549.0
2022-04-08 11:50:00,44.98,45.02,44.97,45.0,26071.0,44.98,45.02,44.97,45.0,26071.0
2022-04-08 11:55:00,45.0,45.07,44.99,45.06,30934.0,45.0,45.07,44.99,45.06,30934.0
2022-04-08 12:00:00,45.05,45.08,45.03,45.07,22322.0,45.05,45.08,45.03,45.07,22322.0
2022-04-08 12:05:00,45.08,45.08,45.04,45.05,27618.0,45.08,45.08,45.04,45.05,27618.0
2022-04-08 12:10:00,45.05,45.06,45.02,45.04,31944.0,45.05,45.06,45.02,45.04,31944.0
2022-04-08 12:15:00,45.04,45.04,44.99,45.02,53670.0,45.04,45.04,44.99,45.02,53670.0
2022-04-08 12:20:00,45.02,45.13,45.0,45.12,18709.0,45.02,45.13,45.0,45.12,18709.0
2022-04-08 12:25:00,45.12,45.18,45.12,45.17,22825.0,45.12,45.18,45.12,45.17,22825.0
2022-04-08 12:30:00,45.16,45.18,45.1,45.11,21309.0,45.16,45.18,45.1,45.11,21309.0
2022-04-08 12:35:00,45.12,45.16,45.09,45.16,20002.0,45.12,45.16,45.09,45.16,20002.0
2022-04-08 12:40:00,45.15,45.16,45.1,45.1,16048.0,45.15,45.16,45.1,45.1,16048.0
2022-04-08 12:45:00,45.1,45.15,45.08,45.12,46620.0,45.1,45.15,45.08,45.12,46620.0
2022-04-08 12:50:00,45.12,45.18,45.11,45.16,22566.0,45.12,45.18,45.11,45.16,22566.0
2022-04-08 12:55:00,45.16,45.19,45.12,45.16,24655.0,45.16,45.19,45.12,45.16,24655.0
2022-04-08 13:00:00,45.16,45.18,45.15,45.18,14542.0,45.16,45.18,45.15,45.18,14542.0
2022-04-08 13:05:00,45.18,45.19,45.16,45.19,16299.0,45.18,45.19,45.16,45.19,16299.0
2022-04-08 13:10:00,45.19,45.2,45.18,45.2,8170.0,45.19,45.2,45.18,45.2,8170.0
2022-04-08 13:15:00,45.2,45.2,45.17,45.18,9302.0,45.2,45.2,45.17,45.18,9302.0
2022-04-08 13:20:00,45.17,45.24,45.15,45.23,26115.0,45.17,45.24,45.15,45.23,26115.0
2022-04-08 13:25:00,45.23,45.24,45.18,45.19,29454.0,45.23,45.24,45.18,45.19,29454.0
2022-04-08 13:30:00,45.18,45.19,45.06,45.07,99327.0,45.18,45.19,45.06,45.07,99327.0
2022-04-08 13:35:00,45.07,45.11,45.0,45.02,109874.0,45.07,45.11,45.0,45.02,109874.0
2022-04-08 13:40:00,45.03,45.09,45.02,45.04,36981.0,45.03,45.09,45.02,45.04,36981.0
2022-04-08 13:45:00,45.04,45.09,45.02,45.02,51678.0,45.04,45.09,45.02,45.02,51678.0
2022-04-08 13:50:00,45.02,45.08,45.01,45.08,42835.0,45.02,45.08,45.01,45.08,42835.0
2022-04-08 13:55:00,45.08,45.09,45.05,45.09,35399.0,45.08,45.09,45.05,45.09,35399.0
2022-04-08 14:00:00,45.09,45.1,45.06,45.09,45058.0,45.09,45.1,45.06,45.09,45058.0
2022-04-08 14:05:00,45.1,45.11,45.06,45.07,55413.0,45.1,45.11,45.06,45.07,55413.0
2022-04-08 14:10:00,45.07,45.12,45.06,45.11,123671.0,45.07,45.12,45.06,45.11,123671.0
2022-04-08 14:15:00,45.11,45.13,45.09,45.13,96746.0,45.11,45.13,45.09,45.13,96746.0
2022-04-08 14:20:00,45.13,45.14,44.98,45.02,115744.0,45.13,45.14,44.98,45.02,115744.0
2022-04-08 14:25:00,45.02,45.02,44.92,44.96,71016.0,45.02,45.02,44.92,44.96,71016.0
2022-04-08 14:30:00,44.96,44.97,44.91,44.94,111639.0,44.96,44.97,44.91,44.94,111639.0
2022-04-08 14:35:00,44.94,44.98,44.93,44.97,83539.0,44.94,44.98,44.93,44.97,83539.0
2022-04-08 14:40:00,44.97,45.01,44.95,45.0,53388.0,44.97,45.01,44.95,45.0,53388.0
2022-04-08 14:45:00,45.0,45.01,44.98,44.99,82987.0,45.0,45.01,44.98,44.99,82987.0
2022-04-08 14:50:00,45.0,45.05,44.98,45.05,62339.0,45.0,45.05,44.98,45.05,62339.0
2022-04-08 14:55:00,45.05,45.05,44.95,44.96,86294.0,45.05,45.05,44.95,44.96,86294.0
2022-04-08 15:00:00,44.97,45.0,44.96,44.98,80066.0,44.97,45.0,44.96,44.98,80066.0
2022-04-08 15:05:00,44.97,45.0,44.9,44.94,114015.0,44.97,45.0,44.9,44.94,114015.0
2022-04-08 15:10:00,44.94,45.0,44.93,44.97,75662.0,44.94,45.0,44.93,44.97,75662.0
2022-04-08 15:15:00,44.97,45.01,44.94,44.95,81008.0,44.97,45.01,44.94,44.95,81008.0
2022-04-08 15:20:00,44.94,44.96,44.9,44.92,119387.0,44.94,44.96,44.9,44.92,119387.0
2022-04-08 15:25:00,44.93,44.96,44.9,44.95,239730.0,44.93,44.96,44.9,44.95,239730.0
2022-04-08 15:30:00,44.95,44.97,44.89,44.9,126564.0,44.95,44.97,44.89,44.9,126564.0
2022-04-08 15:35:00,44.9,44.91,44.83,44.87,164726.0,44.9,44.91,44.83,44.87,164726.0
2022-04-08 15:40:00,44.87,44.94,44.83,44.91,277280.0,44.87,44.94,44.83,44.91,277280.0
2022-04-08 15:45:00,44.91,44.92,44.78,44.85,566283.0,44.91,44.92,44.78,44.85,566283.0
2022-04-08 15:50:00,44.84,44.84,44.75,44.79,688805.0,44.84,44.84,44.75,44.79,688805.0
2022-04-08 15:55:00,44.8,44.87,44.78,44.87,1008853.0,44.8,44.87,44.78,44.87,1008853.0
2022-04-11 09:30:00,44.7,44.91,44.66,44.69,68738.0,44.7,44.91,44.66,44.69,68738.0
2022-04-11 09:35:00,44.69,44.88,44.64,44.73,59665.0,44.69,44.88,44.64,44.73,59665.0
2022-04-11 09:40:00,44.73,44.77,44.64,44.71,27083.0,44.73,44.77,44.64,44.71,27083.0
2022-04-11 09:45:00,44.71,44.73,44.62,44.65,54097.0,44.71,44.73,44.62,44.65,54097.0
2022-04-11 09:50:00,44.64,44.74,44.63,44.65,39825.0,44.64,44.74,44.63,44.65,39825.0
2022-04-11 09:55:00,44.65,44.71,44.59,44.64,58737.0,44.65,44.71,44.59,44.64,58737.0
2022-04-11 10:00:00,44.63,44.64,44.52,44.64,52743.0,44.63,44.64,44.52,44.64,52743.0
2022-04-11 10:05:00,44.63,44.65,44.56,44.57,34769.0,44.63,44.65,44.56,44.57,34769.0
2022-04-11 10:10:00,44.57,44.64,44.55,44.56,27714.0,44.57,44.64,44.55,44.56,27714.0
2022-04-11 10:15:00,44.57,44.6,44.45,44.46,55406.0,44.57,44.6,44.45,44.46,55406.0
2022-04-11 10:20:00,44.46,44.5,44.43,44.48,40729.0,44.46,44.5,44.43,44.48,40729.0
2022-04-11 10:25:00,44.48,44.49,44.39,44.45,43492.0,44.48,44.49,44.39,44.45,43492.0
2022-04-11 10:30:00,44.45,44.45,44.36,44.41,35896.0,44.45,44.45,44.36,44.41,35896.0
2022-04-11 10:35:00,44.41,44.42,44.36,44.4,43418.0,44.41,44.42,44.36,44.4,43418.0
2022-04-11 10:40:00,44.4,44.41,44.35,44.38,26550.0,44.4,44.41,44.35,44.38,26550.0
2022-04-11 10:45:00,44.38,44.43,44.37,44.4,37581.0,44.38,44.43,44.37,44.4,37581.0
2022-04-11 10:50:00,44.41,44.51,44.38,44.51,38569.0,44.41,44.51,44.38,44.51,38569.0
2022-04-11 10:55:00,44.5,44.5,44.42,44.45,30785.0,44.5,44.5,44.42,44.45,30785.0
2022-04-11 11:00:00,44.45,44.55,44.45,44.5,39146.0,44.45,44.55,44.45,44.5,39146.0
2022-04-11 11:05:00,44.5,44.53,44.42,44.43,33170.0,44.5,44.53,44.42,44.43,33170.0
2022-04-11 11:10:00,44.43,44.43,44.37,44.43,45640.0,44.43,44.43,44.37,44.43,45640.0
2022-04-11 11:15:00,44.43,44.48,44.41,44.47,25143.0,44.43,44.48,44.41,44.47,25143.0
2022-04-11 11:20:00,44.47,44.54,44.46,44.54,40415.0,44.47,44.54,44.46,44.54,40415.0
2022-04-11 11:25:00,44.54,44.59,44.54,44.55,35723.0,44.54,44.59,44.54,44.55,35723.0
2022-04-11 11:30:00,44.55,44.59,44.53,44.55,23360.0,44.55,44.59,44.53,44.55,23360.0
2022-04-11 11:35:00,44.56,44.57,44.51,44.52,28093.0,44.56,44.57,44.51,44.52,28093.0
2022-04-11 11:40:00,44.52,44.55,44.48,44.48,42512.0,44.52,44.55,44.48,44.48,42512.0
2022-04-11 11:45:00,44.48,44.53,44.46,44.49,32514.0,44.48,44.53,44.46,44.49,32514.0
2022-04-11 11:50:00,44.48,44.5,44.46,44.48,28251.0,44.48,44.5,44.46,44.48,28251.0
2022-04-11 11:55:00,44.48,44.49,44.43,44.45,30787.0,44.48,44.49,44.43,44.45,30787.0
2022-04-11 12:00:00,44.44,44.46,44.41,44.43,20644.0,44.44,44.46,44.41,44.43,20644.0
2022-04-11 12:05:00,44.44,44.44,44.42,44.44,15722.0,44.44,44.44,44.42,44.44,15722.0
2022-04-11 12:10:00,44.44,44.44,44.39,44.4,27901.0,44.44,44.44,44.39,44.4,27901.0
2022-04-11 12:15:00,44.4,44.44,44.39,44.43,17563.0,44.4,44.44,44.39,44.43,17563.0
2022-04-11 12:20:00,44.43,44.45,44.38,44.39,26493.0,44.43,44.45,44.38,44.39,26493.0
2022-04-11 12:25:00,44.4,44.41,44.37,44.38,21551.0,44.4,44.41,44.37,44.38,21551.0
2022-04-11 12:30:00,44.38,44.44,44.37,44.41,23162.0,44.38,44.44,44.37,44.41,23162.0
2022-04-11 12:35:00,44.41,44.42,44.36,44.37,27851.0,44.41,44.42,44.36,44.37,27851.0
2022-04-11 12:40:00,44.38,44.39,44.33,44.38,45392.0,44.38,44.39,44.33,44.38,45392.0
2022-04-11 12:45:00,44.38,44.4,44.35,44.36,21301.0,44.38,44.4,44.35,44.36,21301.0
2022-04-11 12:50:00,44.37,44.42,44.34,44.41,28082.0,44.37,44.42,44.34,44.41,28082.0
2022-04-11 12:55:00,44.41,44.48,44.4,44.48,25399.0,44.41,44.48,44.4,44.48,25399.0
2022-04-11 13:00:00,44.49,44.52,44.48,44.5,23880.0,44.49,44.52,44.48,44.5,23880.0
2022-04-11 13:05:00,44.5,44.5,44.46,44.47,22129.0,44.5,44.5,44.46,44.47,22129.0
2022-04-11 13:10:00,44.47,44.51,44.45,44.51,26689.0,44.47,44.51,44.45,44.51,26689.0
2022-04-11 13:15:00,44.51,44.51,44.45,44.49,48599.0,44.51,44.51,44.45,44.49,48599.0
2022-04-11 13:20:00,44.49,44.5,44.42,44.43,23458.0,44.49,44.5,44.42,44.43,23458.0
2022-04-11 13:25:00,44.43,44.45,44.42,44.43,15576.0,44.43,44.45,44.42,44.43,15576.0
2022-04-11 13:30:00,44.44,44.49,44.44,44.48,27203.0,44.44,44.49,44.44,44.48,27203.0
2022-04-11 13:35:00,44.48,44.5,44.41,44.45,39561.0,44.48,44.5,44.41,44.45,39561.0
2022-04-11 13:40:00,44.45,44.49,44.39,44.4,38258.0,44.45,44.49,44.39,44.4,38258.0
2022-04-11 13:45:00,44.4,44.42,44.38,44.4,35451.0,44.4,44.42,44.38,44.4,35451.0
2022-04-11 13:50:00,44.4,44.41,44.38,44.41,23099.0,44.4,44.41,44.38,44.41,23099.0
2022-04-11 13:55:00,44.41,44.42,44.36,44.4,51367.0,44.41,44.42,44.36,44.4,51367.0
2022-04-11 14:00:00,44.41,44.41,44.35,44.37,22441.0,44.41,44.41,44.35,44.37,22441.0
2022-04-11 14:05:00,44.37,44.43,44.35,44.41,30757.0,44.37,44.43,44.35,44.41,30757.0
2022-04-11 14:10:00,44.41,44.42,44.32,44.33,54235.0,44.41,44.42,44.32,44.33,54235.0
2022-04-11 14:15:00,44.33,44.36,44.29,44.35,30904.0,44.33,44.36,44.29,44.35,30904.0
2022-04-11 14:20:00,44.35,44.38,44.35,44.37,22329.0,44.35,44.38,44.35,44.37,22329.0
2022-04-11 14:25:00,44.38,44.39,44.36,44.37,21407.0,44.38,44.39,44.36,44.37,21407.0
2022-04-11 14:30:00,44.36,44.38,44.31,44.38,36791.0,44.36,44.38,44.31,44.38,36791.0
2022-04-11 14:35:00,44.37,44.38,44.34,44.38,18926.0,44.37,44.38,44.34,44.38,18926.0
2022-04-11 14:40:00,44.38,44.42,44.38,44.41,18060.0,44.38,44.42,44.38,44.41,18060.0
2022-04-11 14:45:00,44.42,44.48,44.41,44.48,40146.0,44.42,44.48,44.41,44.48,40146.0
2022-04-11 14:50:00,44.48,44.51,44.45,44.47,33295.0,44.48,44.51,44.45,44.47,33295.0
2022-04-11 14:55:00,44.46,44.49,44.45,44.47,18686.0,44.46,44.49,44.45,44.47,18686.0
2022-04-11 15:00:00,44.46,44.5,44.42,44.43,33897.0,44.46,44.5,44.42,44.43,33897.0
2022-04-11 15:05:00,44.43,44.43,44.4,44.43,26148.0,44.43,44.43,44.4,44.43,26148.0
2022-04-11 15:10:00,44.43,44.44,44.38,44.39,31768.0,44.43,44.44,44.38,44.39,31768.0
2022-04-11 15:15:00,44.39,44.39,44.35,44.37,37915.0,44.39,44.39,44.35,44.37,37915.0
2022-04-11 15:20:00,44.37,44.39,44.36,44.37,29274.0,44.37,44.39,44.36,44.37,29274.0
2022-04-11 15:25:00,44.37,44.37,44.33,44.35,49910.0,44.37,44.37,44.33,44.35,49910.0
2022-04-11 15:30:00,44.34,44.35,44.3,44.32,60793.0,44.34,44.35,44.3,44.32,60793.0
2022-04-11 15:35:00,44.32,44.34,44.27,44.29,100813.0,44.32,44.34,44.27,44.29,100813.0
2022-04-11 15:40:00,44.3,44.34,44.28,44.3,71361.0,44.3,44.34,44.28,44.3,71361.0
2022-04-11 15:45:00,44.3,44.3,44.2,44.21,123630.0,44.3,44.3,44.2,44.21,123630.0
2022-04-11 15:50:00,44.2,44.23,44.16,44.18,172093.0,44.2,44.23,44.16,44.18,172093.0
2022-04-11 15:55:00,44.17,44.27,44.15,44.24,489033.0,44.17,44.27,44.15,44.24,489033.0
2022-04-12 09:30:00,44.22,44.27,44.05,44.17,59728.0,44.22,44.27,44.05,44.17,59728.0
2022-04-12 09:35:00,44.16,44.35,44.13,44.32,41213.0,44.16,44.35,44.13,44.32,41213.0
2022-04-12 09:40:00,44.32,44.48,44.29,44.42,55656.0,44.32,44.48,44.29,44.42,55656.0
2022-04-12 09:45:00,44.42,44.46,44.31,44.37,35080.0,44.42,44.46,44.31,44.37,35080.0
2022-04-12 09:50:00,44.37,44.38,44.23,44.38,40410.0,44.37,44.38,44.23,44.38,40410.0
2022-04-12 09:55:00,44.38,44.4,44.25,44.27,19784.0,44.38,44.4,44.25,44.27,19784.0
2022-04-12 10:00:00,44.26,44.28,44.11,44.13,37124.0,44.26,44.28,44.11,44.13,37124.0
2022-04-12 10:05:00,44.13,44.19,44.1,44.18,29506.0,44.13,44.19,44.1,44.18,29506.0
2022-04-12 10:10:00,44.18,44.18,44.09,44.18,22734.0,44.18,44.18,44.09,44.18,22734.0
2022-04-12 10:15:00,44.19,44.21,44.15,44.2,37961.0,44.19,44.21,44.15,44.2,37961.0
2022-04-12 10:20:00,44.2,44.3,44.19,44.23,21748.0,44.2,44.3,44.19,44.23,21748.0
2022-04-12 10:25:00,44.23,44.25,44.17,44.23,32411.0,44.23,44.25,44.17,44.23,32411.0
2022-04-12 10:30:00,44.23,44.26,44.18,44.22,34642.0,44.23,44.26,44.18,44.22,34642.0
2022-04-12 10:35:00,44.22,44.29,44.21,44.25,37185.0,44.22,44.29,44.21,44.25,37185.0
2022-04-12 10:40:00,44.26,44.3,44.25,44.27,16064.0,44.26,44.3,44.25,44.27,16064.0
2022-04-12 10:45:00,44.27,44.28,44.24,44.28,19280.0,44.27,44.28,44.24,44.28,19280.0
2022-04-12 10:50:00,44.28,44.34,44.25,44.31,28523.0,44.28,44.34,44.25,44.31,28523.0
2022-04-12 10:55:00,44.3,44.36,44.29,44.33,26120.0,44.3,44.36,44.29,44.33,26120.0
2022-04-12 11:00:00,44.33,44.37,44.29,44.35,30477.0,44.33,44.37,44.29,44.35,30477.0
2022-04-12 11:05:00,44.35,44.41,44.34,44.36,50284.0,44.35,44.41,44.34,44.36,50284.0
2022-04-12 11:10:00,44.37,44.39,44.32,44.33,35511.0,44.37,44.39,44.32,44.33,35511.0
2022-04-12 11:15:00,44.33,44.39,44.3,44.38,26865.0,44.33,44.39,44.3,44.38,26865.0
2022-04-12 11:20:00,44.39,44.44,44.38,44.43,21447.0,44.39,44.44,44.38,44.43,21447.0
2022-04-12 11:25:00,44.43,44.48,44.41,44.42,29205.0,44.43,44.48,44.41,44.42,29205.0
2022-04-12 11:30:00,44.43,44.54,44.43,44.47,36398.0,44.43,44.54,44.43,44.47,36398.0
2022-04-12 11:35:00,44.47,44.48,44.42,44.43,18666.0,44.47,44.48,44.42,44.43,18666.0
2022-04-12 11:40:00,44.42,44.42,44.36,44.37,11969.0,44.42,44.42,44.36,44.37,11969.0
2022-04-12 11:45:00,44.37,44.43,44.36,44.41,36441.0,44.37,44.43,44.36,44.41,36441.0
2022-04-12 11:50:00,44.42,44.42,44.38,44.39,10554.0,44.42,44.42,44.38,44.39,10554.0
2022-04-12 11:55:00,44.39,44.42,44.38,44.39,13081.0,44.39,44.42,44.38,44.39,13081.0
2022-04-12 12:00:00,44.38,44.39,44.34,44.35,21173.0,44.38,44.39,44.34,44.35,21173.0
2022-04-12 12:05:00,44.35,44.37,44.29,44.33,25725.0,44.35,44.37,44.29,44.33,25725.0
2022-04-12 12:10:00,44.33,44.34,44.27,44.33,23826.0,44.33,44.34,44.27,44.33,23826.0
2022-04-12 12:15:00,44.33,44.38,44.3,44.3,22639.0,44.33,44.38,44.3,44.3,22639.0
2022-04-12 12:20:00,44.3,44.32,44.27,44.27,29666.0,44.3,44.32,44.27,44.27,29666.0
2022-04-12 12:25:00,44.28,44.28,44.21,44.23,12372.0,44.28,44.28,44.21,44.23,12372.0
2022-04-12 12:30:00,44.22,44.23,44.16,44.16,13332.0,44.22,44.23,44.16,44.16,13332.0
2022-04-12 12:35:00,44.17,44.22,44.17,44.19,14114.0,44.17,44.22,44.17,44.19,14114.0
2022-04-12 12:40:00,44.2,44.21,44.11,44.14,20722.0,44.2,44.21,44.11,44.14,20722.0
2022-04-12 12:45:00,44.14,44.16,44.11,44.15,13278.0,44.14,44.16,44.11,44.15,13278.0
2022-04-12 12:50:00,44.15,44.18,44.14,44.14,18150.0,44.15,44.18,44.14,44.14,18150.0
2022-04-12 12:55:00,44.15,44.16,44.13,44.15,16444.0,44.15,44.16,44.13,44.15,16444.0
2022-04-12 13:00:00,44.15,44.17,44.1,44.11,16985.0,44.15,44.17,44.1,44.11,16985.0
2022-04-12 13:05:00,44.11,44.15,44.09,44.1,43791.0,44.11,44.15,44.09,44.1,43791.0
2022-04-12 13:10:00,44.11,44.2,44.1,44.16,64328.0,44.11,44.2,44.1,44.16,64328.0
2022-04-12 13:15:00,44.15,44.15,44.11,44.14,18263.0,44.15,44.15,44.11,44.14,18263.0
2022-04-12 13:20:00,44.14,44.19,44.13,44.16,17065.0,44.14,44.19,44.13,44.16,17065.0
2022-04-12 13:25:00,44.16,44.17,44.14,44.16,11554.0,44.16,44.17,44.14,44.16,11554.0
2022-04-12 13:30:00,44.16,44.22,44.13,44.21,23046.0,44.16,44.22,44.13,44.21,23046.0
2022-04-12 13:35:00,44.21,44.22,44.15,44.16,13938.0,44.21,44.22,44.15,44.16,13938.0
2022-04-12 13:40:00,44.16,44.17,44.11,44.12,14689.0,44.16,44.17,44.11,44.12,14689.0
2022-04-12 13:45:00,44.11,44.13,44.08,44.08,14220.0,44.11,44.13,44.08,44.08,14220.0
2022-04-12 13:50:00,44.07,44.07,44.02,44.05,19010.0,44.07,44.07,44.02,44.05,19010.0
2022-04-12 13:55:00,44.04,44.04,43.95,43.96,14035.0,44.04,44.04,43.95,43.96,14035.0
2022-04-12 14:00:00,43.96,43.99,43.93,43.99,32790.0,43.96,43.99,43.93,43.99,32790.0
2022-04-12 14:05:00,43.98,44.0,43.95,43.98,37307.0,43.98,44.0,43.95,43.98,37307.0
2022-04-12 14:10:00,43.98,43.98,43.91,43.91,24906.0,43.98,43.98,43.91,43.91,24906.0
2022-04-12 14:15:00,43.91,43.91,43.85,43.87,39075.0,43.91,43.91,43.85,43.87,39075.0
2022-04-12 14:20:00,43.87,43.9,43.83,43.84,21283.0,43.87,43.9,43.83,43.84,21283.0
2022-04-12 14:25:00,43.85,43.86,43.81,43.82,22068.0,43.85,43.86,43.81,43.82,22068.0
2022-04-12 14:30:00,43.82,43.83,43.75,43.82,44226.0,43.82,43.83,43.75,43.82,44226.0
2022-04-12 14:35:00,43.82,43.86,43.78,43.79,36256.0,43.82,43.86,43.78,43.79,36256.0
2022-04-12 14:40:00,43.78,43.8,43.75,43.77,25936.0,43.78,43.8,43.75,43.77,25936.0
2022-04-12 14:45:00,43.77,43.83,43.76,43.8,30367.0,43.77,43.83,43.76,43.8,30367.0
2022-04-12 14:50:00,43.8,43.81,43.76,43.8,27617.0,43.8,43.81,43.76,43.8,27617.0
2022-04-12 14:55:00,43.8,43.85,43.8,43.84,20510.0,43.8,43.85,43.8,43.84,20510.0
2022-04-12 15:00:00,43.84,43.87,43.72,43.74,32677.0,43.84,43.87,43.72,43.74,32677.0
2022-04-12 15:05:00,43.73,43.74,43.65,43.66,17561.0,43.73,43.74,43.65,43.66,17561.0
2022-04-12 15:10:00,43.65,43.68,43.63,43.67,26178.0,43.65,43.68,43.63,43.67,26178.0
2022-04-12 15:15:00,43.68,43.68,43.63,43.66,40810.0,43.68,43.68,43.63,43.66,40810.0
2022-04-12 15:20:00,43.67,43.73,43.67,43.71,34914.0,43.67,43.73,43.67,43.71,34914.0
2022-04-12 15:25:00,43.71,43.71,43.64,43.68,39210.0,43.71,43.71,43.64,43.68,39210.0
2022-04-12 15:30:00,43.67,43.68,43.63,43.63,37632.0,43.67,43.68,43.63,43.63,37632.0
2022-04-12 15:35:00,43.64,43.73,43.61,43.73,45934.0,43.64,43.73,43.61,43.73,45934.0
2022-04-12 15:40:00,43.72,43.74,43.67,43.72,54955.0,43.72,43.74,43.67,43.72,54955.0
2022-04-12 15:45:00,43.72,43.78,43.68,43.74,80200.0,43.72,43.78,43.68,43.74,80200.0
2022-04-12 15:50:00,43.74,43.76,43.7,43.74,115260.0,43.74,43.76,43.7,43.74,115260.0
2022-04-12 15:55:00,43.74,43.84,43.74,43.75,293652.0,43.74,43.84,43.74,43.75,293652.0
2022-04-13 09:30:00,43.86,44.03,43.83,43.98,72617.0,43.86,44.03,43.83,43.98,72617.0
2022-04-13 09:35:00,43.94,44.03,43.92,43.96,45492.0,43.94,44.03,43.92,43.96,45492.0
2022-04-13 09:40:00,43.96,44.07,43.83,43.88,35701.0,43.96,44.07,43.83,43.88,35701.0
2022-04-13 09:45:00,43.9,44.09,43.84,44.09,37177.0,43.9,44.09,43.84,44.09,37177.0
2022-04-13 09:50:00,44.1,44.11,43.96,43.96,44161.0,44.1,44.11,43.96,43.96,44161.0
2022-04-13 09:55:00,43.98,43.99,43.86,43.86,27480.0,43.98,43.99,43.86,43.86,27480.0
2022-04-13 10:00:00,43.88,43.88,43.75,43.76,43585.0,43.88,43.88,43.75,43.76,43585.0
2022-04-13 10:05:00,43.75,43.78,43.69,43.71,33809.0,43.75,43.78,43.69,43.71,33809.0
2022-04-13 10:10:00,43.7,43.79,43.68,43.75,23563.0,43.7,43.79,43.68,43.75,23563.0
2022-04-13 10:15:00,43.76,43.78,43.71,43.73,44260.0,43.76,43.78,43.71,43.73,44260.0
2022-04-13 10:20:00,43.73,43.82,43.71,43.81,14836.0,43.73,43.82,43.71,43.81,14836.0
2022-04-13 10:25:00,43.81,43.81,43.72,43.72,14490.0,43.81,43.81,43.72,43.72,14490.0
2022-04-13 10:30:00,43.73,43.78,43.68,43.71,24284.0,43.73,43.78,43.68,43.71,24284.0
2022-04-13 10:35:00,43.7,43.73,43.67,43.68,22831.0,43.7,43.73,43.67,43.68,22831.0
2022-04-13 10:40:00,43.68,43.81,43.65,43.81,397208.0,43.68,43.81,43.65,43.81,397208.0
2022-04-13 10:45:00,43.82,43.87,43.82,43.84,41668.0,43.82,43.87,43.82,43.84,41668.0
2022-04-13 10:50:00,43.84,43.91,43.83,43.91,24883.0,43.84,43.91,43.83,43.91,24883.0
2022-04-13 10:55:00,43.9,43.96,43.89,43.96,21454.0,43.9,43.96,43.89,43.96,21454.0
2022-04-13 11:00:00,43.96,44.08,43.96,43.98,69589.0,43.96,44.08,43.96,43.98,69589.0
2022-04-13 11:05:00,43.97,43.98,43.93,43.96,28712.0,43.97,43.98,43.93,43.96,28712.0
2022-04-13 11:10:00,43.96,44.01,43.96,44.0,18152.0,43.96,44.01,43.96,44.0,18152.0
2022-04-13 11:15:00,44.01,44.04,43.93,43.94,18820.0,44.01,44.04,43.93,43.94,18820.0
2022-04-13 11:20:00,43.93,44.03,43.92,44.02,23324.0,43.93,44.03,43.92,44.02,23324.0
2022-04-13 11:25:00,44.03,44.1,44.03,44.09,43381.0,44.03,44.1,44.03,44.09,43381.0
2022-04-13 11:30:00,44.09,44.15,44.08,44.13,41388.0,44.09,44.15,44.08,44.13,41388.0
2022-04-13 11:35:00,44.13,44.13,44.07,44.09,11279.0,44.13,44.13,44.07,44.09,11279.0
2022-04-13 11:40:00,44.09,44.1,44.05,44.09,6773.0,44.09,44.1,44.05,44.09,6773.0
2022-04-13 11:45:00,44.09,44.09,44.01,44.02,9884.0,44.09,44.09,44.01,44.02,9884.0
2022-04-13 11:50:00,44.01,44.03,43.98,43.98,15709.0,44.01,44.03,43.98,43.98,15709.0
2022-04-13 11:55:00,43.99,44.0,43.96,44.0,13337.0,43.99,44.0,43.96,44.0,13337.0
2022-04-13 12:00:00,44.01,44.05,44.0,44.05,16901.0,44.01,44.05,44.0,44.05,16901.0
2022-04-13 12:05:00,44.05,44.13,44.05,44.12,40854.0,44.05,44.13,44.05,44.12,40854.0
2022-04-13 12:10:00,44.11,44.11,44.04,44.05,36503.0,44.11,44.11,44.04,44.05,36503.0
2022-04-13 12:15:00,44.06,44.08,44.01,44.07,12212.0,44.06,44.08,44.01,44.07,12212.0
2022-04-13 12:20:00,44.06,44.11,44.05,44.07,17898.0,44.06,44.11,44.05,44.07,17898.0
2022-04-13 12:25:00,44.08,44.08,44.02,44.04,18932.0,44.08,44.08,44.02,44.04,18932.0
2022-04-13 12:30:00,44.04,44.08,44.04,44.08,15821.0,44.04,44.08,44.04,44.08,15821.0
2022-04-13 12:35:00,44.09,44.09,44.07,44.07,14543.0,44.09,44.09,44.07,44.07,14543.0
2022-04-13 12:40:00,44.07,44.15,44.07,44.14,49180.0,44.07,44.15,44.07,44.14,49180.0
2022-04-13 12:45:00,44.15,44.16,44.12,44.15,10608.0,44.15,44.16,44.12,44.15,10608.0
2022-04-13 12:50:00,44.15,44.17,44.14,44.15,13887.0,44.15,44.17,44.14,44.15,13887.0
2022-04-13 12:55:00,44.16,44.18,44.13,44.15,20937.0,44.16,44.18,44.13,44.15,20937.0
2022-04-13 13:00:00,44.15,44.2,44.15,44.19,16519.0,44.15,44.2,44.15,44.19,16519.0
2022-04-13 13:05:00,44.18,44.24,44.18,44.2,16074.0,44.18,44.24,44.18,44.2,16074.0
2022-04-13 13:10:00,44.2,44.26,44.19,44.23,30281.0,44.2,44.26,44.19,44.23,30281.0
2022-04-13 13:15:00,44.23,44.23,44.18,44.21,10416.0,44.23,44.23,44.18,44.21,10416.0
2022-04-13 13:20:00,44.22,44.28,44.22,44.26,12617.0,44.22,44.28,44.22,44.26,12617.0
2022-04-13 13:25:00,44.27,44.27,44.2,44.22,21587.0,44.27,44.27,44.2,44.22,21587.0
2022-04-13 13:30:00,44.23,44.25,44.22,44.25,11036.0,44.23,44.25,44.22,44.25,11036.0
2022-04-13 13:35:00,44.25,44.25,44.2,44.21,13679.0,44.25,44.25,44.2,44.21,13679.0
2022-04-13 13:40:00,44.22,44.22,44.19,44.22,6299.0,44.22,44.22,44.19,44.22,6299.0
2022-04-13 13:45:00,44.22,44.32,44.22,44.31,64350.0,44.22,44.32,44.22,44.31,64350.0
2022-04-13 13:50:00,44.32,44.37,44.29,44.33,68903.0,44.32,44.37,44.29,44.33,68903.0
2022-04-13 13:55:00,44.33,44.36,44.33,44.35,17384.0,44.33,44.36,44.33,44.35,17384.0
2022-04-13 14:00:00,44.34,44.44,44.32,44.39,50719.0,44.34,44.44,44.32,44.39,50719.0
2022-04-13 14:05:00,44.39,44.41,44.36,44.39,8668.0,44.39,44.41,44.36,44.39,8668.0
2022-04-13 14:10:00,44.39,44.4,44.35,44.37,21130.0,44.39,44.4,44.35,44.37,21130.0
2022-04-13 14:15:00,44.37,44.44,44.37,44.44,9329.0,44.37,44.44,44.37,44.44,9329.0
2022-04-13 14:20:00,44.44,44.46,44.42,44.44,32874.0,44.44,44.46,44.42,44.44,32874.0
2022-04-13 14:25:00,44.44,44.44,44.38,44.38,16677.0,44.44,44.44,44.38,44.38,16677.0
2022-04-13 14:30:00,44.39,44.4,44.35,44.36,12730.0,44.39,44.4,44.35,44.36,12730.0
2022-04-13 14:35:00,44.37,44.45,44.37,44.44,21707.0,44.37,44.45,44.37,44.44,21707.0
2022-04-13 14:40:00,44.44,44.46,44.44,44.45,13373.0,44.44,44.46,44.44,44.45,13373.0
2022-04-13 14:45:00,44.45,44.52,44.45,44.52,33876.0,44.45,44.52,44.45,44.52,33876.0
2022-04-13 14:50:00,44.52,44.53,44.48,44.48,29521.0,44.52,44.53,44.48,44.48,29521.0
2022-04-13 14:55:00,44.49,44.5,44.46,44.47,16681.0,44.49,44.5,44.46,44.47,16681.0
2022-04-13 15:00:00,44.47,44.47,44.41,44.44,13976.0,44.47,44.47,44.41,44.44,13976.0
2022-04-13 15:05:00,44.45,44.48,44.44,44.46,30729.0,44.45,44.48,44.44,44.46,30729.0
2022-04-13 15:10:00,44.47,44.54,44.46,44.52,21746.0,44.47,44.54,44.46,44.52,21746.0
2022-04-13 15:15:00,44.51,44.53,44.5,44.5,16663.0,44.51,44.53,44.5,44.5,16663.0
2022-04-13 15:20:00,44.5,44.52,44.49,44.52,27908.0,44.5,44.52,44.49,44.52,27908.0
2022-04-13 15:25:00,44.52,44.52,44.47,44.48,36219.0,44.52,44.52,44.47,44.48,36219.0
2022-04-13 15:30:00,44.49,44.52,44.48,44.5,41272.0,44.49,44.52,44.48,44.5,41272.0
2022-04-13 15:35:00,44.5,44.5,44.45,44.48,42791.0,44.5,44.5,44.45,44.48,42791.0
2022-04-13 15:40:00,44.48,44.49,44.45,44.47,38903.0,44.48,44.49,44.45,44.47,38903.0
2022-04-13 15:45:00,44.47,44.51,44.46,44.48,100286.0,44.47,44.51,44.46,44.48,100286.0
2022-04-13 15:50:00,44.49,44.51,44.43,44.5,195638.0,44.49,44.51,44.43,44.5,195638.0
2022-04-13 15:55:00,44.5,44.5,44.38,44.43,307918.0,44.5,44.5,44.38,44.43,307918.0
2022-04-14 09:30:00,44.51,44.71,44.37,44.43,223837.0,44.51,44.71,44.37,44.43,223837.0
2022-04-14 09:35:00,44.45,44.61,44.45,44.61,53086.0,44.45,44.61,44.45,44.61,53086.0
2022-04-14 09:40:00,44.6,44.62,44.3,44.3,31498.0,44.6,44.62,44.3,44.3,31498.0
2022-04-14 09:45:00,44.29,44.35,44.2,44.26,30552.0,44.29,44.35,44.2,44.26,30552.0
2022-04-14 09:50:00,44.25,44.27,44.13,44.14,28495.0,44.25,44.27,44.13,44.14,28495.0
2022-04-14 09:55:00,44.14,44.26,44.14,44.23,25616.0,44.14,44.26,44.14,44.23,25616.0
2022-04-14 10:00:00,44.23,44.33,44.21,44.26,34454.0,44.23,44.33,44.21,44.26,34454.0
2022-04-14 10:05:00,44.26,44.26,44.14,44.16,33988.0,44.26,44.26,44.14,44.16,33988.0
2022-04-14 10:10:00,44.15,44.24,44.12,44.2,16360.0,44.15,44.24,44.12,44.2,16360.0
2022-04-14 10:15:00,44.21,44.25,44.18,44.22,20335.0,44.21,44.25,44.18,44.22,20335.0
2022-04-14 10:20:00,44.22,44.27,44.19,44.2,24256.0,44.22,44.27,44.19,44.2,24256.0
2022-04-14 10:25:00,44.2,44.28,44.19,44.22,64993.0,44.2,44.28,44.19,44.22,64993.0
2022-04-14 10:30:00,44.22,44.29,44.2,44.24,24812.0,44.22,44.29,44.2,44.24,24812.0
2022-04-14 10:35:00,44.23,44.23,44.11,44.13,22711.0,44.23,44.23,44.11,44.13,22711.0
2022-04-14 10:40:00,44.13,44.21,44.13,44.18,26248.0,44.13,44.21,44.13,44.18,26248.0
2022-04-14 10:45:00,44.18,44.3,44.17,44.25,41787.0,44.18,44.3,44.17,44.25,41787.0
2022-04-14 10:50:00,44.25,44.27,44.21,44.26,14497.0,44.25,44.27,44.21,44.26,14497.0
2022-04-14 10:55:00,44.26,44.32,44.26,44.27,16948.0,44.26,44.32,44.26,44.27,16948.0
2022-04-14 11:00:00,44.27,44.31,44.26,44.28,22057.0,44.27,44.31,44.26,44.28,22057.0
2022-04-14 11:05:00,44.28,44.29,44.22,44.23,16560.0,44.28,44.29,44.22,44.23,16560.0
2022-04-14 11:10:00,44.23,44.27,44.21,44.25,11773.0,44.23,44.27,44.21,44.25,11773.0
2022-04-14 11:15:00,44.25,44.29,44.19,44.2,17691.0,44.25,44.29,44.19,44.2,17691.0
2022-04-14 11:20:00,44.2,44.2,44.12,44.18,30763.0,44.2,44.2,44.12,44.18,30763.0
2022-04-14 11:25:00,44.19,44.21,44.16,44.19,13752.0,44.19,44.21,44.16,44.19,13752.0
2022-04-14 11:30:00,44.19,44.21,44.13,44.14,11165.0,44.19,44.21,44.13,44.14,11165.0
2022-04-14 11:35:00,44.14,44.15,44.1,44.11,17793.0,44.14,44.15,44.1,44.11,17793.0
2022-04-14 11:40:00,44.11,44.12,44.06,44.07,20055.0,44.11,44.12,44.06,44.07,20055.0
2022-04-14 11:45:00,44.07,44.14,44.06,44.13,20549.0,44.07,44.14,44.06,44.13,20549.0
2022-04-14 11:50:00,44.13,44.13,44.1,44.1,13039.0,44.13,44.13,44.1,44.1,13039.0
2022-04-14 11:55:00,44.11,44.14,44.08,44.09,20516.0,44.11,44.14,44.08,44.09,20516.0
2022-04-14 12:00:00,44.09,44.1,44.06,44.07,21428.0,44.09,44.1,44.06,44.07,21428.0
2022-04-14 12:05:00,44.06,44.12,44.05,44.09,16283.0,44.06,44.12,44.05,44.09,16283.0
2022-04-14 12:10:00,44.1,44.12,44.09,44.11,16545.0,44.1,44.12,44.09,44.11,16545.0
2022-04-14 12:15:00,44.12,44.15,44.12,44.14,17661.0,44.12,44.15,44.12,44.14,17661.0
2022-04-14 12:20:00,44.14,44.14,44.09,44.11,17022.0,44.14,44.14,44.09,44.11,17022.0
2022-04-14 12:25:00,44.11,44.12,44.08,44.1,16193.0,44.11,44.12,44.08,44.1,16193.0
2022-04-14 12:30:00,44.1,44.11,44.05,44.05,14121.0,44.1,44.11,44.05,44.05,14121.0
2022-04-14 12:35:00,44.05,44.08,44.05,44.05,19225.0,44.05,44.08,44.05,44.05,19225.0
2022-04-14 12:40:00,44.04,44.1,44.03,44.07,25536.0,44.04,44.1,44.03,44.07,25536.0
2022-04-14 12:45:00,44.07,44.07,44.04,44.05,19062.0,44.07,44.07,44.04,44.05,19062.0
2022-04-14 12:50:00,44.06,44.07,44.05,44.06,18766.0,44.06,44.07,44.05,44.06,18766.0
2022-04-14 12:55:00,44.05,44.13,44.05,44.13,28374.0,44.05,44.13,44.05,44.13,28374.0
2022-04-14 13:00:00,44.13,44.17,44.09,44.12,42204.0,44.13,44.17,44.09,44.12,42204.0
2022-04-14 13:05:00,44.12,44.13,44.08,44.13,20948.0,44.12,44.13,44.08,44.13,20948.0
2022-04-14 13:10:00,44.12,44.17,44.11,44.13,24533.0,44.12,44.17,44.11,44.13,24533.0
2022-04-14 13:15:00,44.13,44.19,44.12,44.19,63786.0,44.13,44.19,44.12,44.19,63786.0
2022-04-14 13:20:00,44.19,44.23,44.18,44.2,51057.0,44.19,44.23,44.18,44.2,51057.0
2022-04-14 13:25:00,44.21,44.24,44.2,44.23,18587.0,44.21,44.24,44.2,44.23,18587.0
2022-04-14 13:30:00,44.24,44.29,44.23,44.27,24057.0,44.24,44.29,44.23,44.27,24057.0
2022-04-14 13:35:00,44.27,44.3,44.27,44.28,21874.0,44.27,44.3,44.27,44.28,21874.0
2022-04-14 13:40:00,44.28,44.33,44.27,44.31,38104.0,44.28,44.33,44.27,44.31,38104.0
2022-04-14 13:45:00,44.31,44.35,44.31,44.34,23454.0,44.31,44.35,44.31,44.34,23454.0
2022-04-14 13:50:00,44.33,44.33,44.29,44.31,16605.0,44.33,44.33,44.29,44.31,16605.0
2022-04-14 13:55:00,44.32,44.38,44.31,44.38,20080.0,44.32,44.38,44.31,44.38,20080.0
2022-04-14 14:00:00,44.38,44.42,44.37,44.41,28508.0,44.38,44.42,44.37,44.41,28508.0
2022-04-14 14:05:00,44.4,44.4,44.35,44.36,18026.0,44.4,44.4,44.35,44.36,18026.0
2022-04-14 14:10:00,44.36,44.37,44.34,44.34,16047.0,44.36,44.37,44.34,44.34,16047.0
2022-04-14 14:15:00,44.35,44.37,44.31,44.33,28011.0,44.35,44.37,44.31,44.33,28011.0
2022-04-14 14:20:00,44.32,44.32,44.24,44.25,26659.0,44.32,44.32,44.24,44.25,26659.0
2022-04-14 14:25:00,44.26,44.34,44.25,44.33,30517.0,44.26,44.34,44.25,44.33,30517.0
2022-04-14 14:30:00,44.33,44.34,44.25,44.27,20716.0,44.33,44.34,44.25,44.27,20716.0
2022-04-14 14:35:00,44.26,44.28,44.24,44.25,17765.0,44.26,44.28,44.24,44.25,17765.0
2022-04-14 14:40:00,44.25,44.31,44.24,44.3,51922.0,44.25,44.31,44.24,44.3,51922.0
2022-04-14 14:45:00,44.3,44.33,44.3,44.32,29730.0,44.3,44.33,44.3,44.32,29730.0
2022-04-14 14:50:00,44.32,44.35,44.26,44.28,59496.0,44.32,44.35,44.26,44.28,59496.0
2022-04-14 14:55:00,44.27,44.3,44.25,44.27,98344.0,44.27,44.3,44.25,44.27,98344.0
2022-04-14 15:00:00,44.27,44.34,44.27,44.32,91290.0,44.27,44.34,44.27,44.32,91290.0
2022-04-14 15:05:00,44.32,44.35,44.32,44.33,58935.0,44.32,44.35,44.32,44.33,58935.0
2022-04-14 15:10:00,44.33,44.36,44.3,44.33,125099.0,44.33,44.36,44.3,44.33,125099.0
2022-04-14 15:15:00,44.34,44.41,44.33,44.41,91626.0,44.34,44.41,44.33,44.41,91626.0
2022-04-14 15:20:00,44.41,44.46,44.41,44.44,58665.0,44.41,44.46,44.41,44.44,58665.0
2022-04-14 15:25:00,44.45,44.45,44.36,44.39,51033.0,44.45,44.45,44.36,44.39,51033.0
2022-04-14 15:30:00,44.39,44.39,44.3,44.32,61062.0,44.39,44.39,44.3,44.32,61062.0
2022-04-14 15:35:00,44.32,44.38,44.31,44.36,89422.0,44.32,44.38,44.31,44.36,89422.0
2022-04-14 15:40:00,44.37,44.47,44.33,44.46,122815.0,44.37,44.47,44.33,44.46,122815.0
2022-04-14 15:45:00,44.46,44.47,44.37,44.4,165739.0,44.46,44.47,44.37,44.4,165739.0
2022-04-14 15:50:00,44.4,44.4,44.32,44.37,218364.0,44.4,44.4,44.32,44.37,218364.0
2022-04-14 15:55:00,44.38,44.41,44.2,44.25,533537.0,44.38,44.41,44.2,44.25,533537.0
2022-04-18 09:30:00,44.13,44.36,44.13,44.33,66630.0,44.13,44.36,44.13,44.33,66630.0
2022-04-18 09:35:00,44.32,44.57,44.28,44.56,79243.0,44.32,44.57,44.28,44.56,79243.0
2022-04-18 09:40:00,44.55,44.55,44.29,44.32,57475.0,44.55,44.55,44.29,44.32,57475.0
2022-04-18 09:45:00,44.32,44.33,44.22,44.27,70233.0,44.32,44.33,44.22,44.27,70233.0
2022-04-18 09:50:00,44.26,44.31,44.11,44.11,13539.0,44.26,44.31,44.11,44.11,13539.0
2022-04-18 09:55:00,44.13,44.13,44.02,44.03,22108.0,44.13,44.13,44.02,44.03,22108.0
2022-04-18 10:00:00,44.02,44.07,43.97,44.05,42682.0,44.02,44.07,43.97,44.05,42682.0
2022-04-18 10:05:00,44.06,44.07,43.99,44.0,68278.0,44.06,44.07,43.99,44.0,68278.0
2022-04-18 10:10:00,44.0,44.02,43.9,43.91,32136.0,44.0,44.02,43.9,43.91,32136.0
2022-04-18 10:15:00,43.91,43.98,43.91,43.98,19636.0,43.91,43.98,43.91,43.98,19636.0
2022-04-18 10:20:00,43.97,44.03,43.97,44.01,29528.0,43.97,44.03,43.97,44.01,29528.0
2022-04-18 10:25:00,44.02,44.05,43.87,43.87,30874.0,44.02,44.05,43.87,43.87,30874.0
2022-04-18 10:30:00,43.88,43.9,43.85,43.9,22061.0,43.88,43.9,43.85,43.9,22061.0
2022-04-18 10:35:00,43.92,43.95,43.81,43.83,20578.0,43.92,43.95,43.81,43.83,20578.0
2022-04-18 10:40:00,43.83,43.89,43.82,43.87,27381.0,43.83,43.89,43.82,43.87,27381.0
2022-04-18 10:45:00,43.87,43.89,43.82,43.83,17791.0,43.87,43.89,43.82,43.83,17791.0
2022-04-18 10:50:00,43.83,43.86,43.79,43.84,45017.0,43.83,43.86,43.79,43.84,45017.0
2022-04-18 10:55:00,43.83,43.84,43.73,43.77,35224.0,43.83,43.84,43.73,43.77,35224.0
2022-04-18 11:00:00,43.77,43.86,43.76,43.84,27874.0,43.77,43.86,43.76,43.84,27874.0
2022-04-18 11:05:00,43.84,43.89,43.81,43.83,36423.0,43.84,43.89,43.81,43.83,36423.0
2022-04-18 11:10:00,43.83,43.87,43.82,43.84,12055.0,43.83,43.87,43.82,43.84,12055.0
2022-04-18 11:15:00,43.85,43.85,43.79,43.8,19963.0,43.85,43.85,43.79,43.8,19963.0
2022-04-18 11:20:00,43.8,43.82,43.78,43.79,17597.0,43.8,43.82,43.78,43.79,17597.0
2022-04-18 11:25:00,43.78,43.86,43.78,43.85,25145.0,43.78,43.86,43.78,43.85,25145.0
2022-04-18 11:30:00,43.84,43.89,43.84,43.86,29942.0,43.84,43.89,43.84,43.86,29942.0
2022-04-18 11:35:00,43.86,43.86,43.8,43.8,39006.0,43.86,43.86,43.8,43.8,39006.0
2022-04-18 11:40:00,43.8,43.81,43.75,43.77,71053.0,43.8,43.81,43.75,43.77,71053.0
2022-04-18 11:45:00,43.77,43.78,43.73,43.76,42384.0,43.77,43.78,43.73,43.76,42384.0
2022-04-18 11:50:00,43.75,43.78,43.74,43.76,19746.0,43.75,43.78,43.74,43.76,19746.0
2022-04-18 11:55:00,43.77,43.79,43.73,43.77,34954.0,43.77,43.79,43.73,43.77,34954.0
2022-04-18 12:00:00,43.77,43.78,43.7,43.73,22022.0,43.77,43.78,43.7,43.73,22022.0
2022-04-18 12:05:00,43.72,43.75,43.69,43.7,18131.0,43.72,43.75,43.69,43.7,18131.0
2022-04-18 12:10:00,43.71,43.71,43.67,43.69,17971.0,43.71,43.71,43.67,43.69,17971.0
2022-04-18 12:15:00,43.69,43.7,43.64,43.65,15021.0,43.69,43.7,43.64,43.65,15021.0
2022-04-18 12:20:00,43.64,43.66,43.63,43.65,11091.0,43.64,43.66,43.63,43.65,11091.0
2022-04-18 12:25:00,43.65,43.67,43.61,43.66,23793.0,43.65,43.67,43.61,43.66,23793.0
2022-04-18 12:30:00,43.66,43.67,43.61,43.62,15604.0,43.66,43.67,43.61,43.62,15604.0
2022-04-18 12:35:00,43.62,43.64,43.58,43.59,12038.0,43.62,43.64,43.58,43.59,12038.0
2022-04-18 12:40:00,43.59,43.67,43.58,43.66,23148.0,43.59,43.67,43.58,43.66,23148.0
2022-04-18 12:45:00,43.66,43.68,43.64,43.66,18486.0,43.66,43.68,43.64,43.66,18486.0
2022-04-18 12:50:00,43.66,43.68,43.63,43.66,46700.0,43.66,43.68,43.63,43.66,46700.0
2022-04-18 12:55:00,43.66,43.67,43.64,43.66,34107.0,43.66,43.67,43.64,43.66,34107.0
2022-04-18 13:00:00,43.67,43.67,43.63,43.64,32675.0,43.67,43.67,43.63,43.64,32675.0
2022-04-18 13:05:00,43.65,43.69,43.63,43.69,14834.0,43.65,43.69,43.63,43.69,14834.0
2022-04-18 13:10:00,43.7,43.75,43.69,43.73,20030.0,43.7,43.75,43.69,43.73,20030.0
2022-04-18 13:15:00,43.73,43.74,43.65,43.66,21957.0,43.73,43.74,43.65,43.66,21957.0
2022-04-18 13:20:00,43.66,43.7,43.65,43.69,15575.0,43.66,43.7,43.65,43.69,15575.0
2022-04-18 13:25:00,43.7,43.76,43.69,43.76,23728.0,43.7,43.76,43.69,43.76,23728.0
2022-04-18 13:30:00,43.75,43.88,43.74,43.87,39761.0,43.75,43.88,43.74,43.87,39761.0
2022-04-18 13:35:00,43.87,43.93,43.86,43.89,34074.0,43.87,43.93,43.86,43.89,34074.0
2022-04-18 13:40:00,43.89,43.91,43.85,43.89,24874.0,43.89,43.91,43.85,43.89,24874.0
2022-04-18 13:45:00,43.88,43.9,43.87,43.9,18676.0,43.88,43.9,43.87,43.9,18676.0
2022-04-18 13:50:00,43.9,43.92,43.88,43.91,22702.0,43.9,43.92,43.88,43.91,22702.0
2022-04-18 13:55:00,43.93,43.99,43.91,43.94,32874.0,43.93,43.99,43.91,43.94,32874.0
2022-04-18 14:00:00,43.94,43.95,43.89,43.9,22921.0,43.94,43.95,43.89,43.9,22921.0
2022-04-18 14:05:00,43.9,43.92,43.88,43.91,19480.0,43.9,43.92,43.88,43.91,19480.0
2022-04-18 14:10:00,43.92,43.92,43.88,43.89,19529.0,43.92,43.92,43.88,43.89,19529.0
2022-04-18 14:15:00,43.89,43.9,43.77,43.82,51727.0,43.89,43.9,43.77,43.82,51727.0
2022-04-18 14:20:00,43.83,43.88,43.82,43.88,21640.0,43.83,43.88,43.82,43.88,21640.0
2022-04-18 14:25:00,43.88,43.9,43.81,43.83,36370.0,43.88,43.9,43.81,43.83,36370.0
2022-04-18 14:30:00,43.83,43.87,43.82,43.84,27406.0,43.83,43.87,43.82,43.84,27406.0
2022-04-18 14:35:00,43.84,43.87,43.82,43.84,25335.0,43.84,43.87,43.82,43.84,25335.0
2022-04-18 14:40:00,43.84,43.85,43.81,43.84,15484.0,43.84,43.85,43.81,43.84,15484.0
2022-04-18 14:45:00,43.84,43.84,43.8,43.83,20546.0,43.84,43.84,43.8,43.83,20546.0
2022-04-18 14:50:00,43.82,43.88,43.81,43.88,24270.0,43.82,43.88,43.81,43.88,24270.0
2022-04-18 14:55:00,43.88,43.88,43.81,43.82,23809.0,43.88,43.88,43.81,43.82,23809.0
2022-04-18 15:00:00,43.82,43.84,43.78,43.79,24981.0,43.82,43.84,43.78,43.79,24981.0
2022-04-18 15:05:00,43.79,43.81,43.76,43.78,21190.0,43.79,43.81,43.76,43.78,21190.0
2022-04-18 15:10:00,43.79,43.81,43.73,43.74,30134.0,43.79,43.81,43.73,43.74,30134.0
2022-04-18 15:15:00,43.75,43.78,43.74,43.75,50015.0,43.75,43.78,43.74,43.75,50015.0
2022-04-18 15:20:00,43.75,43.78,43.71,43.73,43553.0,43.75,43.78,43.71,43.73,43553.0
2022-04-18 15:25:00,43.73,43.74,43.69,43.7,36790.0,43.73,43.74,43.69,43.7,36790.0
2022-04-18 15:30:00,43.7,43.7,43.6,43.62,79280.0,43.7,43.7,43.6,43.62,79280.0
2022-04-18 15:35:00,43.61,43.65,43.58,43.59,53443.0,43.61,43.65,43.58,43.59,53443.0
2022-04-18 15:40:00,43.59,43.65,43.57,43.63,60682.0,43.59,43.65,43.57,43.63,60682.0
2022-04-18 15:45:00,43.63,43.63,43.57,43.58,93851.0,43.63,43.63,43.57,43.58,93851.0
2022-04-18 15:50:00,43.58,43.7,43.55,43.66,120935.0,43.58,43.7,43.55,43.66,120935.0
2022-04-18 15:55:00,43.65,43.75,43.64,43.75,247659.0,43.65,43.75,43.64,43.75,247659.0
2022-04-19 09:30:00,43.92,45.23,43.83,45.15,365327.0,43.92,45.23,43.83,45.15,365327.0
2022-04-19 09:35:00,45.15,45.2,44.9,45.2,146897.0,45.15,45.2,44.9,45.2,146897.0
2022-04-19 09:40:00,45.19,45.23,44.85,45.18,128966.0,45.19,45.23,44.85,45.18,128966.0
2022-04-19 09:45:00,45.16,45.39,45.13,45.16,105464.0,45.16,45.39,45.13,45.16,105464.0
2022-04-19 09:50:00,45.15,45.4,45.14,45.37,103737.0,45.15,45.4,45.14,45.37,103737.0
2022-04-19 09:55:00,45.36,45.36,45.13,45.33,68628.0,45.36,45.36,45.13,45.33,68628.0
2022-04-19 10:00:00,45.33,45.44,45.28,45.33,93074.0,45.33,45.44,45.28,45.33,93074.0
2022-04-19 10:05:00,45.34,45.55,45.33,45.5,178494.0,45.34,45.55,45.33,45.5,178494.0
2022-04-19 10:10:00,45.51,45.53,45.3,45.35,184044.0,45.51,45.53,45.3,45.35,184044.0
2022-04-19 10:15:00,45.36,45.63,45.33,45.48,110812.0,45.36,45.63,45.33,45.48,110812.0
2022-04-19 10:20:00,45.48,45.68,45.44,45.66,79909.0,45.48,45.68,45.44,45.66,79909.0
2022-04-19 10:25:00,45.66,45.84,45.66,45.8,104112.0,45.66,45.84,45.66,45.8,104112.0
2022-04-19 10:30:00,45.8,45.81,45.63,45.64,42367.0,45.8,45.81,45.63,45.64,42367.0
2022-04-19 10:35:00,45.64,45.68,45.61,45.62,39183.0,45.64,45.68,45.61,45.62,39183.0
2022-04-19 10:40:00,45.61,45.71,45.58,45.68,95126.0,45.61,45.71,45.58,45.68,95126.0
2022-04-19 10:45:00,45.68,45.68,45.6,45.61,86024.0,45.68,45.68,45.6,45.61,86024.0
2022-04-19 10:50:00,45.61,45.62,45.54,45.58,44831.0,45.61,45.62,45.54,45.58,44831.0
2022-04-19 10:55:00,45.58,45.65,45.54,45.65,36549.0,45.58,45.65,45.54,45.65,36549.0
2022-04-19 11:00:00,45.65,45.74,45.6,45.73,44840.0,45.65,45.74,45.6,45.73,44840.0
2022-04-19 11:05:00,45.73,45.84,45.71,45.73,75724.0,45.73,45.84,45.71,45.73,75724.0
2022-04-19 11:10:00,45.73,45.74,45.61,45.69,78662.0,45.73,45.74,45.61,45.69,78662.0
2022-04-19 11:15:00,45.68,45.72,45.64,45.69,49985.0,45.68,45.72,45.64,45.69,49985.0
2022-04-19 11:20:00,45.69,45.77,45.68,45.77,35883.0,45.69,45.77,45.68,45.77,35883.0
2022-04-19 11:25:00,45.77,45.85,45.76,45.79,59921.0,45.77,45.85,45.76,45.79,59921.0
2022-04-19 11:30:00,45.8,45.82,45.74,45.82,83201.0,45.8,45.82,45.74,45.82,83201.0
2022-04-19 11:35:00,45.82,45.88,45.8,45.88,50777.0,45.82,45.88,45.8,45.88,50777.0
2022-04-19 11:40:00,45.89,45.92,45.78,45.8,50664.0,45.89,45.92,45.78,45.8,50664.0
2022-04-19 11:45:00,45.8,45.87,45.78,45.82,52668.0,45.8,45.87,45.78,45.82,52668.0
2022-04-19 11:50:00,45.82,45.84,45.77,45.79,47002.0,45.82,45.84,45.77,45.79,47002.0
2022-04-19 11:55:00,45.78,45.8,45.76,45.79,42479.0,45.78,45.8,45.76,45.79,42479.0
2022-04-19 12:00:00,45.79,45.88,45.78,45.87,37162.0,45.79,45.88,45.78,45.87,37162.0
2022-04-19 12:05:00,45.88,45.93,45.88,45.93,59478.0,45.88,45.93,45.88,45.93,59478.0
2022-04-19 12:10:00,45.93,45.93,45.85,45.87,30431.0,45.93,45.93,45.85,45.87,30431.0
2022-04-19 12:15:00,45.86,45.9,45.85,45.87,34220.0,45.86,45.9,45.85,45.87,34220.0
2022-04-19 12:20:00,45.86,45.95,45.85,45.95,34871.0,45.86,45.95,45.85,45.95,34871.0
2022-04-19 12:25:00,45.95,45.95,45.86,45.87,28900.0,45.95,45.95,45.86,45.87,28900.0
2022-04-19 12:30:00,45.86,45.9,45.85,45.86,51794.0,45.86,45.9,45.85,45.86,51794.0
2022-04-19 12:35:00,45.86,45.87,45.77,45.78,43648.0,45.86,45.87,45.77,45.78,43648.0
2022-04-19 12:40:00,45.78,45.81,45.75,45.79,49248.0,45.78,45.81,45.75,45.79,49248.0
2022-04-19 12:45:00,45.79,45.85,45.77,45.8,43869.0,45.79,45.85,45.77,45.8,43869.0
2022-04-19 12:50:00,45.8,45.81,45.74,45.79,34493.0,45.8,45.81,45.74,45.79,34493.0
2022-04-19 12:55:00,45.79,45.8,45.71,45.73,68035.0,45.79,45.8,45.71,45.73,68035.0
2022-04-19 13:00:00,45.73,45.74,45.7,45.73,29443.0,45.73,45.74,45.7,45.73,29443.0
2022-04-19 13:05:00,45.73,45.74,45.7,45.71,35397.0,45.73,45.74,45.7,45.71,35397.0
2022-04-19 13:10:00,45.71,45.74,45.68,45.69,27339.0,45.71,45.74,45.68,45.69,27339.0
2022-04-19 13:15:00,45.69,45.71,45.66,45.66,26980.0,45.69,45.71,45.66,45.66,26980.0
2022-04-19 13:20:00,45.67,45.7,45.64,45.66,22937.0,45.67,45.7,45.64,45.66,22937.0
2022-04-19 13:25:00,45.66,45.69,45.6,45.63,184506.0,45.66,45.69,45.6,45.63,184506.0
2022-04-19 13:30:00,45.63,45.64,45.53,45.57,92089.0,45.63,45.64,45.53,45.57,92089.0
2022-04-19 13:35:00,45.57,45.59,45.48,45.54,73181.0,45.57,45.59,45.48,45.54,73181.0
2022-04-19 13:40:00,45.53,45.55,45.48,45.48,69750.0,45.53,45.55,45.48,45.48,69750.0
2022-04-19 13:45:00,45.48,45.5,45.45,45.47,40735.0,45.48,45.5,45.45,45.47,40735.0
2022-04-19 13:50:00,45.48,45.52,45.47,45.5,72826.0,45.48,45.52,45.47,45.5,72826.0
2022-04-19 13:55:00,45.51,45.67,45.5,45.58,181525.0,45.51,45.67,45.5,45.58,181525.0
2022-04-19 14:00:00,45.59,45.62,45.57,45.61,30551.0,45.59,45.62,45.57,45.61,30551.0
2022-04-19 14:05:00,45.62,45.66,45.59,45.61,64824.0,45.62,45.66,45.59,45.61,64824.0
2022-04-19 14:10:00,45.62,45.62,45.53,45.55,37526.0,45.62,45.62,45.53,45.55,37526.0
2022-04-19 14:15:00,45.55,45.58,45.53,45.54,28872.0,45.55,45.58,45.53,45.54,28872.0
2022-04-19 14:20:00,45.54,45.56,45.48,45.51,72170.0,45.54,45.56,45.48,45.51,72170.0
2022-04-19 14:25:00,45.51,45.51,45.45,45.47,30712.0,45.51,45.51,45.45,45.47,30712.0
2022-04-19 14:30:00,45.48,45.59,45.47,45.58,52770.0,45.48,45.59,45.47,45.58,52770.0
2022-04-19 14:35:00,45.59,45.63,45.57,45.61,68231.0,45.59,45.63,45.57,45.61,68231.0
2022-04-19 14:40:00,45.61,45.63,45.56,45.58,61840.0,45.61,45.63,45.56,45.58,61840.0
2022-04-19 14:45:00,45.58,45.65,45.57,45.65,27882.0,45.58,45.65,45.57,45.65,27882.0
2022-04-19 14:50:00,45.65,45.67,45.63,45.65,46427.0,45.65,45.67,45.63,45.65,46427.0
2022-04-19 14:55:00,45.65,45.68,45.62,45.64,63131.0,45.65,45.68,45.62,45.64,63131.0
2022-04-19 15:00:00,45.63,45.68,45.63,45.66,34459.0,45.63,45.68,45.63,45.66,34459.0
2022-04-19 15:05:00,45.67,45.7,45.63,45.7,39216.0,45.67,45.7,45.63,45.7,39216.0
2022-04-19 15:10:00,45.7,45.76,45.66,45.76,48447.0,45.7,45.76,45.66,45.76,48447.0
2022-04-19 15:15:00,45.76,45.8,45.75,45.79,49318.0,45.76,45.8,45.75,45.79,49318.0
2022-04-19 15:20:00,45.79,45.8,45.76,45.78,42923.0,45.79,45.8,45.76,45.78,42923.0
2022-04-19 15:25:00,45.78,45.79,45.71,45.71,101866.0,45.78,45.79,45.71,45.71,101866.0
2022-04-19 15:30:00,45.72,45.72,45.65,45.71,84353.0,45.72,45.72,45.65,45.71,84353.0
2022-04-19 15:35:00,45.72,45.72,45.65,45.71,74385.0,45.72,45.72,45.65,45.71,74385.0
2022-04-19 15:40:00,45.71,45.74,45.66,45.68,96676.0,45.71,45.74,45.66,45.68,96676.0
2022-04-19 15:45:00,45.68,45.69,45.63,45.67,210267.0,45.68,45.69,45.63,45.67,210267.0
2022-04-19 15:50:00,45.67,45.77,45.66,45.71,437246.0,45.67,45.77,45.66,45.71,437246.0
2022-04-19 15:55:00,45.71,45.76,45.64,45.72,555247.0,45.71,45.76,45.64,45.72,555247.0
2022-04-20 09:30:00,45.93,46.22,45.62,45.69,295395.0,45.93,46.22,45.62,45.69,295395.0
2022-04-20 09:35:00,45.7,46.08,45.7,46.04,100435.0,45.7,46.08,45.7,46.04,100435.0
2022-04-20 09:40:00,46.04,46.4,46.04,46.4,158097.0,46.04,46.4,46.04,46.4,158097.0
2022-04-20 09:45:00,46.4,46.43,46.13,46.2,220790.0,46.4,46.43,46.13,46.2,220790.0
2022-04-20 09:50:00,46.2,46.45,46.15,46.45,90133.0,46.2,46.45,46.15,46.45,90133.0
2022-04-20 09:55:00,46.46,46.58,46.4,46.52,175152.0,46.46,46.58,46.4,46.52,175152.0
2022-04-20 10:00:00,46.5,46.74,46.48,46.73,249052.0,46.5,46.74,46.48,46.73,249052.0
2022-04-20 10:05:00,46.72,46.85,46.7,46.7,160491.0,46.72,46.85,46.7,46.7,160491.0
2022-04-20 10:10:00,46.69,46.75,46.61,46.69,166287.0,46.69,46.75,46.61,46.69,166287.0
2022-04-20 10:15:00,46.69,46.9,46.61,46.9,230550.0,46.69,46.9,46.61,46.9,230550.0
2022-04-20 10:20:00,46.89,47.02,46.88,47.02,199942.0,46.89,47.02,46.88,47.02,199942.0
2022-04-20 10:25:00,47.03,47.12,46.98,47.05,257489.0,47.03,47.12,46.98,47.05,257489.0
2022-04-20 10:30:00,47.05,47.12,46.97,47.01,206506.0,47.05,47.12,46.97,47.01,206506.0
2022-04-20 10:35:00,47.01,47.31,47.0,47.26,141702.0,47.01,47.31,47.0,47.26,141702.0
2022-04-20 10:40:00,47.27,47.27,47.05,47.06,167949.0,47.27,47.27,47.05,47.06,167949.0
2022-04-20 10:45:00,47.07,47.18,47.05,47.18,98127.0,47.07,47.18,47.05,47.18,98127.0
2022-04-20 10:50:00,47.17,47.19,47.11,47.17,67395.0,47.17,47.19,47.11,47.17,67395.0
2022-04-20 10:55:00,47.17,47.25,47.14,47.25,80301.0,47.17,47.25,47.14,47.25,80301.0
2022-04-20 11:00:00,47.24,47.24,47.08,47.09,121765.0,47.24,47.24,47.08,47.09,121765.0
2022-04-20 11:05:00,47.09,47.16,47.05,47.11,174140.0,47.09,47.16,47.05,47.11,174140.0
2022-04-20 11:10:00,47.11,47.14,47.05,47.07,152595.0,47.11,47.14,47.05,47.07,152595.0
2022-04-20 11:15:00,47.07,47.09,47.04,47.05,251663.0,47.07,47.09,47.04,47.05,251663.0
2022-04-20 11:20:00,47.05,47.1,47.04,47.08,105823.0,47.05,47.1,47.04,47.08,105823.0
2022-04-20 11:25:00,47.08,47.25,47.05,47.23,115057.0,47.08,47.25,47.05,47.23,115057.0
2022-04-20 11:30:00,47.23,47.27,47.19,47.23,82932.0,47.23,47.27,47.19,47.23,82932.0
2022-04-20 11:35:00,47.23,47.28,47.22,47.22,90318.0,47.23,47.28,47.22,47.22,90318.0
2022-04-20 11:40:00,47.22,47.24,47.19,47.23,169939.0,47.22,47.24,47.19,47.23,169939.0
2022-04-20 11:45:00,47.23,47.23,47.18,47.21,109896.0,47.23,47.23,47.18,47.21,109896.0
2022-04-20 11:50:00,47.22,47.42,47.19,47.21,381529.0,47.22,47.42,47.19,47.21,381529.0
2022-04-20 11:55:00,47.2,47.41,47.16,47.36,187463.0,47.2,47.41,47.16,47.36,187463.0
2022-04-20 12:00:00,47.36,47.5,47.34,47.45,174685.0,47.36,47.5,47.34,47.45,174685.0
2022-04-20 12:05:00,47.46,47.47,47.22,47.23,226536.0,47.46,47.47,47.22,47.23,226536.0
2022-04-20 12:10:00,47.24,47.28,47.16,47.24,87750.0,47.24,47.28,47.16,47.24,87750.0
2022-04-20 12:15:00,47.23,47.27,47.16,47.27,118342.0,47.23,47.27,47.16,47.27,118342.0
2022-04-20 12:20:00,47.27,47.29,47.17,47.18,57674.0,47.27,47.29,47.17,47.18,57674.0
2022-04-20 12:25:00,47.17,47.17,47.02,47.08,201025.0,47.17,47.17,47.02,47.08,201025.0
2022-04-20 12:30:00,47.08,47.16,47.05,47.16,80569.0,47.08,47.16,47.05,47.16,80569.0
2022-04-20 12:35:00,47.16,47.19,47.09,47.17,56620.0,47.16,47.19,47.09,47.17,56620.0
2022-04-20 12:40:00,47.18,47.28,47.17,47.22,66257.0,47.18,47.28,47.17,47.22,66257.0
2022-04-20 12:45:00,47.22,47.29,47.22,47.28,49842.0,47.22,47.29,47.22,47.28,49842.0
2022-04-20 12:50:00,47.28,47.39,47.27,47.33,90972.0,47.28,47.39,47.27,47.33,90972.0
2022-04-20 12:55:00,47.33,47.36,47.24,47.29,70293.0,47.33,47.36,47.24,47.29,70293.0
2022-04-20 13:00:00,47.29,47.29,47.23,47.24,57449.0,47.29,47.29,47.23,47.24,57449.0
2022-04-20 13:05:00,47.25,47.27,47.22,47.26,43159.0,47.25,47.27,47.22,47.26,43159.0
2022-04-20 13:10:00,47.25,47.28,47.23,47.27,39318.0,47.25,47.28,47.23,47.27,39318.0
2022-04-20 13:15:00,47.27,47.31,47.19,47.2,74625.0,47.27,47.31,47.19,47.2,74625.0
2022-04-20 13:20:00,47.19,47.21,47.13,47.13,64464.0,47.19,47.21,47.13,47.13,64464.0
2022-04-20 13:25:00,47.14,47.15,47.08,47.11,64090.0,47.14,47.15,47.08,47.11,64090.0
2022-04-20 13:30:00,47.11,47.13,47.05,47.09,44149.0,47.11,47.13,47.05,47.09,44149.0
2022-04-20 13:35:00,47.09,47.15,47.05,47.14,50575.0,47.09,47.15,47.05,47.14,50575.0
2022-04-20 13:40:00,47.14,47.21,47.12,47.18,69464.0,47.14,47.21,47.12,47.18,69464.0
2022-04-20 13:45:00,47.18,47.22,47.13,47.13,40891.0,47.18,47.22,47.13,47.13,40891.0
2022-04-20 13:50:00,47.13,47.14,47.08,47.11,25885.0,47.13,47.14,47.08,47.11,25885.0
2022-04-20 13:55:00,47.11,47.2,47.1,47.2,94632.0,47.11,47.2,47.1,47.2,94632.0
2022-04-20 14:00:00,47.2,47.21,47.18,47.21,75004.0,47.2,47.21,47.18,47.21,75004.0
2022-04-20 14:05:00,47.21,47.21,47.13,47.15,59442.0,47.21,47.21,47.13,47.15,59442.0
2022-04-20 14:10:00,47.15,47.15,47.09,47.09,42854.0,47.15,47.15,47.09,47.09,42854.0
2022-04-20 14:15:00,47.1,47.12,46.99,47.0,51070.0,47.1,47.12,46.99,47.0,51070.0
2022-04-20 14:20:00,47.0,47.02,46.95,46.96,80270.0,47.0,47.02,46.95,46.96,80270.0
2022-04-20 14:25:00,46.96,46.99,46.94,46.96,74579.0,46.96,46.99,46.94,46.96,74579.0
2022-04-20 14:30:00,46.97,47.0,46.95,46.96,47132.0,46.97,47.0,46.95,46.96,47132.0
2022-04-20 14:35:00,46.96,46.96,46.89,46.91,65511.0,46.96,46.96,46.89,46.91,65511.0
2022-04-20 14:40:00,46.91,46.94,46.88,46.9,33715.0,46.91,46.94,46.88,46.9,33715.0
2022-04-20 14:45:00,46.89,46.95,46.87,46.91,42990.0,46.89,46.95,46.87,46.91,42990.0
2022-04-20 14:50:00,46.91,46.92,46.83,46.83,37197.0,46.91,46.92,46.83,46.83,37197.0
2022-04-20 14:55:00,46.84,46.84,46.78,46.84,61324.0,46.84,46.84,46.78,46.84,61324.0
2022-04-20 15:00:00,46.84,46.97,46.83,46.94,84402.0,46.84,46.97,46.83,46.94,84402.0
2022-04-20 15:05:00,46.94,47.01,46.93,46.98,82368.0,46.94,47.01,46.93,46.98,82368.0
2022-04-20 15:10:00,46.98,47.1,46.98,47.05,102246.0,46.98,47.1,46.98,47.05,102246.0
2022-04-20 15:15:00,47.05,47.09,46.98,47.04,208110.0,47.05,47.09,46.98,47.04,208110.0
2022-04-20 15:20:00,47.04,47.15,47.03,47.13,185074.0,47.04,47.15,47.03,47.13,185074.0
2022-04-20 15:25:00,47.13,47.28,47.12,47.16,182502.0,47.13,47.28,47.12,47.16,182502.0
2022-04-20 15:30:00,47.16,47.17,47.03,47.04,93953.0,47.16,47.17,47.03,47.04,93953.0
2022-04-20 15:35:00,47.04,47.07,47.01,47.03,94256.0,47.04,47.07,47.01,47.03,94256.0
2022-04-20 15:40:00,47.02,47.1,47.0,47.09,178874.0,47.02,47.1,47.0,47.09,178874.0
2022-04-20 15:45:00,47.1,47.19,47.07,47.16,230767.0,47.1,47.19,47.07,47.16,230767.0
2022-04-20 15:50:00,47.16,47.19,47.07,47.09,348245.0,47.16,47.19,47.07,47.09,348245.0
2022-04-20 15:55:00,47.09,47.12,47.08,47.1,769817.0,47.09,47.12,47.08,47.1,769817.0
2022-04-21 09:30:00,47.33,47.38,46.99,47.2,247416.0,47.33,47.38,46.99,47.2,247416.0
2022-04-21 09:35:00,47.18,47.3,46.98,46.98,705103.0,47.18,47.3,46.98,46.98,705103.0
2022-04-21 09:40:00,46.99,47.27,46.98,47.23,65172.0,46.99,47.27,46.98,47.23,65172.0
2022-04-21 09:45:00,47.22,47.22,47.05,47.09,54031.0,47.22,47.22,47.05,47.09,54031.0
2022-04-21 09:50:00,47.09,47.36,47.06,47.23,64110.0,47.09,47.36,47.06,47.23,64110.0
2022-04-21 09:55:00,47.22,47.31,47.21,47.24,41025.0,47.22,47.31,47.21,47.24,41025.0
2022-04-21 10:00:00,47.23,47.25,47.07,47.13,42527.0,47.23,47.25,47.07,47.13,42527.0
2022-04-21 10:05:00,47.13,47.16,47.08,47.14,62538.0,47.13,47.16,47.08,47.14,62538.0
2022-04-21 10:10:00,47.13,47.13,46.91,46.93,71499.0,47.13,47.13,46.91,46.93,71499.0
2022-04-21 10:15:00,46.91,47.09,46.89,47.06,48873.0,46.91,47.09,46.89,47.06,48873.0
2022-04-21 10:20:00,47.06,47.06,46.81,46.85,72492.0,47.06,47.06,46.81,46.85,72492.0
2022-04-21 10:25:00,46.84,46.98,46.81,46.97,69827.0,46.84,46.98,46.81,46.97,69827.0
2022-04-21 10:30:00,46.98,47.0,46.87,46.88,94918.0,46.98,47.0,46.87,46.88,94918.0
2022-04-21 10:35:00,46.89,46.97,46.88,46.91,58056.0,46.89,46.97,46.88,46.91,58056.0
2022-04-21 10:40:00,46.91,46.93,46.82,46.91,82049.0,46.91,46.93,46.82,46.91,82049.0
2022-04-21 10:45:00,46.91,46.91,46.86,46.9,52180.0,46.91,46.91,46.86,46.9,52180.0
2022-04-21 10:50:00,46.9,46.95,46.87,46.93,26461.0,46.9,46.95,46.87,46.93,26461.0
2022-04-21 10:55:00,46.93,46.95,46.89,46.91,55284.0,46.93,46.95,46.89,46.91,55284.0
2022-04-21 11:00:00,46.91,46.99,46.9,46.95,74933.0,46.91,46.99,46.9,46.95,74933.0
2022-04-21 11:05:00,46.95,46.95,46.89,46.91,55977.0,46.95,46.95,46.89,46.91,55977.0
2022-04-21 11:10:00,46.91,46.95,46.85,46.87,72756.0,46.91,46.95,46.85,46.87,72756.0
2022-04-21 11:15:00,46.86,46.91,46.85,46.9,31563.0,46.86,46.91,46.85,46.9,31563.0
2022-04-21 11:20:00,46.9,46.9,46.82,46.83,34091.0,46.9,46.9,46.82,46.83,34091.0
2022-04-21 11:25:00,46.83,46.91,46.82,46.88,33079.0,46.83,46.91,46.82,46.88,33079.0
2022-04-21 11:30:00,46.88,46.93,46.84,46.86,58081.0,46.88,46.93,46.84,46.86,58081.0
2022-04-21 11:35:00,46.86,46.86,46.74,46.77,38932.0,46.86,46.86,46.74,46.77,38932.0
2022-04-21 11:40:00,46.76,46.76,46.7,46.71,37481.0,46.76,46.76,46.7,46.71,37481.0
2022-04-21 11:45:00,46.72,46.8,46.7,46.78,23645.0,46.72,46.8,46.7,46.78,23645.0
2022-04-21 11:50:00,46.77,46.77,46.67,46.68,42148.0,46.77,46.77,46.67,46.68,42148.0
2022-04-21 11:55:00,46.69,46.72,46.64,46.72,41806.0,46.69,46.72,46.64,46.72,41806.0
2022-04-21 12:00:00,46.72,46.74,46.58,46.59,47377.0,46.72,46.74,46.58,46.59,47377.0
2022-04-21 12:05:00,46.58,46.62,46.56,46.59,39285.0,46.58,46.62,46.56,46.59,39285.0
2022-04-21 12:10:00,46.59,46.67,46.58,46.66,34387.0,46.59,46.67,46.58,46.66,34387.0
2022-04-21 12:15:00,46.66,46.71,46.65,46.7,28502.0,46.66,46.71,46.65,46.7,28502.0
2022-04-21 12:20:00,46.69,46.7,46.64,46.65,45160.0,46.69,46.7,46.64,46.65,45160.0
2022-04-21 12:25:00,46.66,46.76,46.66,46.7,31911.0,46.66,46.76,46.66,46.7,31911.0
2022-04-21 12:30:00,46.7,46.76,46.69,46.76,22037.0,46.7,46.76,46.69,46.76,22037.0
2022-04-21 12:35:00,46.76,46.81,46.75,46.77,24550.0,46.76,46.81,46.75,46.77,24550.0
2022-04-21 12:40:00,46.77,46.79,46.74,46.78,29914.0,46.77,46.79,46.74,46.78,29914.0
2022-04-21 12:45:00,46.77,46.79,46.73,46.76,32130.0,46.77,46.79,46.73,46.76,32130.0
2022-04-21 12:50:00,46.76,46.77,46.66,46.68,40275.0,46.76,46.77,46.66,46.68,40275.0
2022-04-21 12:55:00,46.69,46.72,46.57,46.57,24271.0,46.69,46.72,46.57,46.57,24271.0
2022-04-21 13:00:00,46.58,46.61,46.53,46.54,36785.0,46.58,46.61,46.53,46.54,36785.0
2022-04-21 13:05:00,46.54,46.56,46.53,46.54,57707.0,46.54,46.56,46.53,46.54,57707.0
2022-04-21 13:10:00,46.54,46.62,46.53,46.61,76169.0,46.54,46.62,46.53,46.61,76169.0
2022-04-21 13:15:00,46.61,46.64,46.53,46.53,39334.0,46.61,46.64,46.53,46.53,39334.0
2022-04-21 13:20:00,46.54,46.69,46.53,46.66,33455.0,46.54,46.69,46.53,46.66,33455.0
2022-04-21 13:25:00,46.65,46.73,46.62,46.7,32557.0,46.65,46.73,46.62,46.7,32557.0
2022-04-21 13:30:00,46.7,46.79,46.7,46.72,34735.0,46.7,46.79,46.7,46.72,34735.0
2022-04-21 13:35:00,46.72,46.72,46.66,46.66,31942.0,46.72,46.72,46.66,46.66,31942.0
2022-04-21 13:40:00,46.67,46.72,46.66,46.7,23960.0,46.67,46.72,46.66,46.7,23960.0
2022-04-21 13:45:00,46.7,46.82,46.68,46.77,33702.0,46.7,46.82,46.68,46.77,33702.0
2022-04-21 13:50:00,46.77,46.77,46.72,46.73,24136.0,46.77,46.77,46.72,46.73,24136.0
2022-04-21 13:55:00,46.72,46.75,46.71,46.72,26836.0,46.72,46.75,46.71,46.72,26836.0
2022-04-21 14:00:00,46.72,46.72,46.61,46.61,56796.0,46.72,46.72,46.61,46.61,56796.0
2022-04-21 14:05:00,46.6,46.66,46.58,46.66,30779.0,46.6,46.66,46.58,46.66,30779.0
2022-04-21 14:10:00,46.65,46.74,46.65,46.7,61489.0,46.65,46.74,46.65,46.7,61489.0
2022-04-21 14:15:00,46.7,46.71,46.62,46.64,132949.0,46.7,46.71,46.62,46.64,132949.0
2022-04-21 14:20:00,46.64,46.7,46.62,46.63,35274.0,46.64,46.7,46.62,46.63,35274.0
2022-04-21 14:25:00,46.64,46.7,46.61,46.62,36940.0,46.64,46.7,46.61,46.62,36940.0
2022-04-21 14:30:00,46.61,46.68,46.59,46.68,47584.0,46.61,46.68,46.59,46.68,47584.0
2022-04-21 14:35:00,46.66,46.73,46.6,46.62,36653.0,46.66,46.73,46.6,46.62,36653.0
2022-04-21 14:40:00,46.63,46.65,46.59,46.61,42273.0,46.63,46.65,46.59,46.61,42273.0
2022-04-21 14:45:00,46.61,46.65,46.57,46.59,40138.0,46.61,46.65,46.57,46.59,40138.0
2022-04-21 14:50:00,46.6,46.61,46.57,46.58,67587.0,46.6,46.61,46.57,46.58,67587.0
2022-04-21 14:55:00,46.58,46.58,46.48,46.53,123541.0,46.58,46.58,46.48,46.53,123541.0
2022-04-21 15:00:00,46.53,46.57,46.47,46.54,190869.0,46.53,46.57,46.47,46.54,190869.0
2022-04-21 15:05:00,46.54,46.6,46.49,46.49,243204.0,46.54,46.6,46.49,46.49,243204.0
2022-04-21 15:10:00,46.49,46.53,46.45,46.5,94286.0,46.49,46.53,46.45,46.5,94286.0
2022-04-21 15:15:00,46.5,46.64,46.48,46.59,85487.0,46.5,46.64,46.48,46.59,85487.0
2022-04-21 15:20:00,46.58,46.58,46.51,46.56,70963.0,46.58,46.58,46.51,46.56,70963.0
2022-04-21 15:25:00,46.56,46.69,46.55,46.66,123306.0,46.56,46.69,46.55,46.66,123306.0
2022-04-21 15:30:00,46.66,46.66,46.47,46.48,156358.0,46.66,46.66,46.47,46.48,156358.0
2022-04-21 15:35:00,46.48,46.53,46.42,46.52,144658.0,46.48,46.53,46.42,46.52,144658.0
2022-04-21 15:40:00,46.53,46.6,46.52,46.58,137850.0,46.53,46.6,46.52,46.58,137850.0
2022-04-21 15:45:00,46.57,46.58,46.34,46.35,154969.0,46.57,46.58,46.34,46.35,154969.0
2022-04-21 15:50:00,46.35,46.52,46.35,46.41,326697.0,46.35,46.52,46.35,46.41,326697.0
2022-04-21 15:55:00,46.41,46.41,46.26,46.32,412381.0,46.41,46.41,46.26,46.32,412381.0
2022-04-22 09:30:00,45.8,45.97,45.63,45.64,270335.0,45.8,45.97,45.63,45.64,270335.0
2022-04-22 09:35:00,45.64,45.64,45.3,45.46,146528.0,45.64,45.64,45.3,45.46,146528.0
2022-04-22 09:40:00,45.46,45.48,45.23,45.27,133373.0,45.46,45.48,45.23,45.27,133373.0
2022-04-22 09:45:00,45.24,45.25,44.93,45.22,175464.0,45.24,45.25,44.93,45.22,175464.0
2022-04-22 09:50:00,45.23,45.23,44.77,44.79,92163.0,45.23,45.23,44.77,44.79,92163.0
2022-04-22 09:55:00,44.8,44.85,44.63,44.7,85145.0,44.8,44.85,44.63,44.7,85145.0
2022-04-22 10:00:00,44.69,44.69,44.5,44.55,72975.0,44.69,44.69,44.5,44.55,72975.0
2022-04-22 10:05:00,44.55,44.69,44.47,44.53,145768.0,44.55,44.69,44.47,44.53,145768.0
2022-04-22 10:10:00,44.54,44.54,44.46,44.5,85885.0,44.54,44.54,44.46,44.5,85885.0
2022-04-22 10:15:00,44.5,44.51,44.4,44.42,80601.0,44.5,44.51,44.4,44.42,80601.0
2022-04-22 10:20:00,44.43,44.47,44.33,44.34,102163.0,44.43,44.47,44.33,44.34,102163.0
2022-04-22 10:25:00,44.34,44.43,44.3,44.32,106813.0,44.34,44.43,44.3,44.32,106813.0
2022-04-22 10:30:00,44.3,44.41,44.23,44.4,110314.0,44.3,44.41,44.23,44.4,110314.0
2022-04-22 10:35:00,44.4,44.47,44.2,44.24,110041.0,44.4,44.47,44.2,44.24,110041.0
2022-04-22 10:40:00,44.23,44.24,44.11,44.13,49253.0,44.23,44.24,44.11,44.13,49253.0
2022-04-22 10:45:00,44.13,44.24,44.09,44.23,67833.0,44.13,44.24,44.09,44.23,67833.0
2022-04-22 10:50:00,44.22,44.22,44.11,44.14,50253.0,44.22,44.22,44.11,44.14,50253.0
2022-04-22 10:55:00,44.14,44.27,44.11,44.27,130709.0,44.14,44.27,44.11,44.27,130709.0
2022-04-22 11:00:00,44.27,44.29,44.16,44.18,71043.0,44.27,44.29,44.16,44.18,71043.0
2022-04-22 11:05:00,44.19,44.2,43.97,44.09,93917.0,44.19,44.2,43.97,44.09,93917.0
2022-04-22 11:10:00,44.09,44.13,44.03,44.09,69857.0,44.09,44.13,44.03,44.09,69857.0
2022-04-22 11:15:00,44.1,44.23,44.09,44.22,72570.0,44.1,44.23,44.09,44.22,72570.0
2022-04-22 11:20:00,44.22,44.37,44.21,44.33,91037.0,44.22,44.37,44.21,44.33,91037.0
2022-04-22 11:25:00,44.34,44.48,44.33,44.48,78392.0,44.34,44.48,44.33,44.48,78392.0
2022-04-22 11:30:00,44.48,44.49,44.35,44.37,59578.0,44.48,44.49,44.35,44.37,59578.0
2022-04-22 11:35:00,44.36,44.38,44.31,44.36,38378.0,44.36,44.38,44.31,44.36,38378.0
2022-04-22 11:40:00,44.36,44.38,44.23,44.24,79954.0,44.36,44.38,44.23,44.24,79954.0
2022-04-22 11:45:00,44.25,44.25,44.17,44.17,86945.0,44.25,44.25,44.17,44.17,86945.0
2022-04-22 11:50:00,44.16,44.21,44.11,44.11,50136.0,44.16,44.21,44.11,44.11,50136.0
2022-04-22 11:55:00,44.1,44.18,44.08,44.16,74309.0,44.1,44.18,44.08,44.16,74309.0
2022-04-22 12:00:00,44.16,44.2,44.08,44.09,47112.0,44.16,44.2,44.08,44.09,47112.0
2022-04-22 12:05:00,44.1,44.15,44.05,44.05,53791.0,44.1,44.15,44.05,44.05,53791.0
2022-04-22 12:10:00,44.06,44.15,44.06,44.14,36113.0,44.06,44.15,44.06,44.14,36113.0
2022-04-22 12:15:00,44.13,44.14,44.08,44.14,36958.0,44.13,44.14,44.08,44.14,36958.0
2022-04-22 12:20:00,44.15,44.18,44.12,44.18,36977.0,44.15,44.18,44.12,44.18,36977.0
2022-04-22 12:25:00,44.18,44.23,44.18,44.22,30613.0,44.18,44.23,44.18,44.22,30613.0
2022-04-22 12:30:00,44.21,44.28,44.19,44.23,44971.0,44.21,44.28,44.19,44.23,44971.0
2022-04-22 12:35:00,44.24,44.26,44.21,44.22,38665.0,44.24,44.26,44.21,44.22,38665.0
2022-04-22 12:40:00,44.22,44.25,44.18,44.24,31590.0,44.22,44.25,44.18,44.24,31590.0
2022-04-22 12:45:00,44.23,44.25,44.16,44.18,43373.0,44.23,44.25,44.16,44.18,43373.0
2022-04-22 12:50:00,44.18,44.18,44.04,44.05,34444.0,44.18,44.18,44.04,44.05,34444.0
2022-04-22 12:55:00,44.05,44.13,44.05,44.06,49576.0,44.05,44.13,44.05,44.06,49576.0
2022-04-22 13:00:00,44.07,44.12,43.99,44.0,93341.0,44.07,44.12,43.99,44.0,93341.0
2022-04-22 13:05:00,44.0,44.05,43.98,44.04,40256.0,44.0,44.05,43.98,44.04,40256.0
2022-04-22 13:10:00,44.04,44.08,44.04,44.07,32223.0,44.04,44.08,44.04,44.07,32223.0
2022-04-22 13:15:00,44.06,44.09,44.02,44.06,42655.0,44.06,44.09,44.02,44.06,42655.0
2022-04-22 13:20:00,44.06,44.06,43.98,44.02,47253.0,44.06,44.06,43.98,44.02,47253.0
2022-04-22 13:25:00,44.02,44.19,44.01,44.18,145278.0,44.02,44.19,44.01,44.18,145278.0
2022-04-22 13:30:00,44.19,44.19,43.99,44.0,130958.0,44.19,44.19,43.99,44.0,130958.0
2022-04-22 13:35:00,44.0,44.04,43.99,44.01,27298.0,44.0,44.04,43.99,44.01,27298.0
2022-04-22 13:40:00,44.01,44.01,43.95,43.98,54652.0,44.01,44.01,43.95,43.98,54652.0
2022-04-22 13:45:00,43.98,44.01,43.9,43.91,87045.0,43.98,44.01,43.9,43.91,87045.0
2022-04-22 13:50:00,43.91,43.96,43.84,43.84,77803.0,43.91,43.96,43.84,43.84,77803.0
2022-04-22 13:55:00,43.84,43.9,43.83,43.86,64546.0,43.84,43.9,43.83,43.86,64546.0
2022-04-22 14:00:00,43.87,43.87,43.77,43.77,80315.0,43.87,43.87,43.77,43.77,80315.0
2022-04-22 14:05:00,43.77,43.82,43.75,43.8,111992.0,43.77,43.82,43.75,43.8,111992.0
2022-04-22 14:10:00,43.8,43.83,43.76,43.77,61328.0,43.8,43.83,43.76,43.77,61328.0
2022-04-22 14:15:00,43.77,43.89,43.76,43.88,79798.0,43.77,43.89,43.76,43.88,79798.0
2022-04-22 14:20:00,43.89,43.9,43.83,43.86,139471.0,43.89,43.9,43.83,43.86,139471.0
2022-04-22 14:25:00,43.86,43.97,43.85,43.95,119923.0,43.86,43.97,43.85,43.95,119923.0
2022-04-22 14:30:00,43.95,44.03,43.93,44.02,140473.0,43.95,44.03,43.93,44.02,140473.0
2022-04-22 14:35:00,44.0,44.02,43.97,43.98,78292.0,44.0,44.02,43.97,43.98,78292.0
2022-04-22 14:40:00,43.97,44.02,43.96,43.99,62672.0,43.97,44.02,43.96,43.99,62672.0
2022-04-22 14:45:00,44.0,44.0,43.89,43.92,88159.0,44.0,44.0,43.89,43.92,88159.0
2022-04-22 14:50:00,43.92,43.93,43.79,43.79,79594.0,43.92,43.93,43.79,43.79,79594.0
2022-04-22 14:55:00,43.79,43.8,43.72,43.77,55305.0,43.79,43.8,43.72,43.77,55305.0
2022-04-22 15:00:00,43.77,43.81,43.74,43.8,87701.0,43.77,43.81,43.74,43.8,87701.0
2022-04-22 15:05:00,43.8,43.86,43.78,43.8,105483.0,43.8,43.86,43.78,43.8,105483.0
2022-04-22 15:10:00,43.8,44.03,43.78,44.02,96897.0,43.8,44.03,43.78,44.02,96897.0
2022-04-22 15:15:00,44.02,44.13,43.98,44.05,110625.0,44.02,44.13,43.98,44.05,110625.0
2022-04-22 15:20:00,44.05,44.12,43.99,44.0,146073.0,44.05,44.12,43.99,44.0,146073.0
2022-04-22 15:25:00,44.01,44.08,43.99,44.04,136904.0,44.01,44.08,43.99,44.04,136904.0
2022-04-22 15:30:00,44.04,44.15,44.02,44.14,122475.0,44.04,44.15,44.02,44.14,122475.0
2022-04-22 15:35:00,44.14,44.24,44.14,44.22,172751.0,44.14,44.24,44.14,44.22,172751.0
2022-04-22 15:40:00,44.22,44.29,44.18,44.21,375114.0,44.22,44.29,44.18,44.21,375114.0
2022-04-22 15:45:00,44.22,44.22,43.95,43.97,478136.0,44.22,44.22,43.95,43.97,478136.0
2022-04-22 15:50:00,43.98,43.98,43.79,43.91,300496.0,43.98,43.98,43.79,43.91,300496.0
2022-04-22 15:55:00,43.91,44.01,43.87,43.9,1563075.0,43.91,44.01,43.87,43.9,1563075.0
2022-04-25 09:30:00,43.76,44.14,43.72,44.05,249719.0,43.76,44.14,43.72,44.05,249719.0
2022-04-25 09:35:00,44.05,44.29,43.97,43.97,267192.0,44.05,44.29,43.97,43.97,267192.0
2022-04-25 09:40:00,43.96,44.18,43.96,44.05,139541.0,43.96,44.18,43.96,44.05,139541.0
2022-04-25 09:45:00,44.06,44.16,43.96,44.08,145221.0,44.06,44.16,43.96,44.08,145221.0
2022-04-25 09:50:00,44.07,44.11,43.71,43.71,149945.0,44.07,44.11,43.71,43.71,149945.0
2022-04-25 09:55:00,43.72,43.82,43.59,43.63,91328.0,43.72,43.82,43.59,43.63,91328.0
2022-04-25 10:00:00,43.62,43.81,43.59,43.77,97408.0,43.62,43.81,43.59,43.77,97408.0
2022-04-25 10:05:00,43.77,43.81,43.69,43.7,47026.0,43.77,43.81,43.69,43.7,47026.0
2022-04-25 10:10:00,43.71,43.76,43.66,43.7,76570.0,43.71,43.76,43.66,43.7,76570.0
2022-04-25 10:15:00,43.7,43.81,43.69,43.72,66425.0,43.7,43.81,43.69,43.72,66425.0
2022-04-25 10:20:00,43.71,43.99,43.67,43.98,137173.0,43.71,43.99,43.67,43.98,137173.0
2022-04-25 10:25:00,43.99,44.05,43.89,43.95,50779.0,43.99,44.05,43.89,43.95,50779.0
2022-04-25 10:30:00,43.94,44.14,43.93,44.14,49607.0,43.94,44.14,43.93,44.14,49607.0
2022-04-25 10:35:00,44.15,44.27,44.14,44.16,65726.0,44.15,44.27,44.14,44.16,65726.0
2022-04-25 10:40:00,44.16,44.16,43.91,44.0,63578.0,44.16,44.16,43.91,44.0,63578.0
2022-04-25 10:45:00,44.0,44.09,43.98,44.09,46468.0,44.0,44.09,43.98,44.09,46468.0
2022-04-25 10:50:00,44.08,44.08,43.88,43.96,258219.0,44.08,44.08,43.88,43.96,258219.0
2022-04-25 10:55:00,43.96,44.0,43.93,43.98,322464.0,43.96,44.0,43.93,43.98,322464.0
2022-04-25 11:00:00,43.97,43.98,43.86,43.9,103365.0,43.97,43.98,43.86,43.9,103365.0
2022-04-25 11:05:00,43.89,43.93,43.88,43.91,101887.0,43.89,43.93,43.88,43.91,101887.0
2022-04-25 11:10:00,43.89,44.06,43.86,44.0,124239.0,43.89,44.06,43.86,44.0,124239.0
2022-04-25 11:15:00,44.0,44.03,43.87,44.03,71773.0,44.0,44.03,43.87,44.03,71773.0
2022-04-25 11:20:00,44.03,44.08,43.93,44.04,67985.0,44.03,44.08,43.93,44.04,67985.0
2022-04-25 11:25:00,44.04,44.12,44.0,44.04,87008.0,44.04,44.12,44.0,44.04,87008.0
2022-04-25 11:30:00,44.05,44.06,43.93,43.95,87842.0,44.05,44.06,43.93,43.95,87842.0
2022-04-25 11:35:00,43.95,44.04,43.94,43.99,476091.0,43.95,44.04,43.94,43.99,476091.0
2022-04-25 11:40:00,43.99,44.02,43.94,43.97,205083.0,43.99,44.02,43.94,43.97,205083.0
2022-04-25 11:45:00,43.96,43.97,43.79,43.81,127708.0,43.96,43.97,43.79,43.81,127708.0
2022-04-25 11:50:00,43.82,43.9,43.81,43.81,97754.0,43.82,43.9,43.81,43.81,97754.0
2022-04-25 11:55:00,43.81,43.99,43.79,43.99,72242.0,43.81,43.99,43.79,43.99,72242.0
2022-04-25 12:00:00,43.99,44.06,43.95,44.01,69506.0,43.99,44.06,43.95,44.01,69506.0
2022-04-25 12:05:00,44.02,44.22,44.01,44.17,131266.0,44.02,44.22,44.01,44.17,131266.0
2022-04-25 12:10:00,44.18,44.24,44.14,44.16,57346.0,44.18,44.24,44.14,44.16,57346.0
2022-04-25 12:15:00,44.16,44.2,44.07,44.12,72996.0,44.16,44.2,44.07,44.12,72996.0
2022-04-25 12:20:00,44.13,44.28,44.13,44.22,95039.0,44.13,44.28,44.13,44.22,95039.0
2022-04-25 12:25:00,44.22,44.23,44.1,44.1,55696.0,44.22,44.23,44.1,44.1,55696.0
2022-04-25 12:30:00,44.09,44.17,44.06,44.12,64077.0,44.09,44.17,44.06,44.12,64077.0
2022-04-25 12:35:00,44.12,44.18,44.1,44.13,72360.0,44.12,44.18,44.1,44.13,72360.0
2022-04-25 12:40:00,44.13,44.15,44.05,44.05,43196.0,44.13,44.15,44.05,44.05,43196.0
2022-04-25 12:45:00,44.05,44.18,44.03,44.17,59815.0,44.05,44.18,44.03,44.17,59815.0
2022-04-25 12:50:00,44.18,44.2,44.09,44.14,67239.0,44.18,44.2,44.09,44.14,67239.0
2022-04-25 12:55:00,44.14,44.15,44.07,44.09,61937.0,44.14,44.15,44.07,44.09,61937.0
2022-04-25 13:00:00,44.1,44.13,43.97,43.98,60973.0,44.1,44.13,43.97,43.98,60973.0
2022-04-25 13:05:00,43.98,44.15,43.95,44.15,180477.0,43.98,44.15,43.95,44.15,180477.0
2022-04-25 13:10:00,44.15,44.25,44.11,44.23,54879.0,44.15,44.25,44.11,44.23,54879.0
2022-04-25 13:15:00,44.24,44.27,44.14,44.17,47826.0,44.24,44.27,44.14,44.17,47826.0
2022-04-25 13:20:00,44.18,44.19,44.07,44.11,30948.0,44.18,44.19,44.07,44.11,30948.0
2022-04-25 13:25:00,44.11,44.18,44.08,44.16,79433.0,44.11,44.18,44.08,44.16,79433.0
2022-04-25 13:30:00,44.16,44.22,44.15,44.18,67065.0,44.16,44.22,44.15,44.18,67065.0
2022-04-25 13:35:00,44.17,44.18,44.11,44.15,84325.0,44.17,44.18,44.11,44.15,84325.0
2022-04-25 13:40:00,44.15,44.24,44.14,44.21,59860.0,44.15,44.24,44.14,44.21,59860.0
2022-04-25 13:45:00,44.22,44.24,44.17,44.23,71462.0,44.22,44.24,44.17,44.23,71462.0
2022-04-25 13:50:00,44.23,44.35,44.21,44.27,180030.0,44.23,44.35,44.21,44.27,180030.0
2022-04-25 13:55:00,44.27,44.28,44.13,44.18,73377.0,44.27,44.28,44.13,44.18,73377.0
2022-04-25 14:00:00,44.18,44.2,44.08,44.08,54800.0,44.18,44.2,44.08,44.08,54800.0
2022-04-25 14:05:00,44.09,44.31,44.09,44.31,83018.0,44.09,44.31,44.09,44.31,83018.0
2022-04-25 14:10:00,44.3,44.33,44.2,44.27,81171.0,44.3,44.33,44.2,44.27,81171.0
2022-04-25 14:15:00,44.27,44.33,44.27,44.3,49618.0,44.27,44.33,44.27,44.3,49618.0
2022-04-25 14:20:00,44.3,44.37,44.27,44.34,59744.0,44.3,44.37,44.27,44.34,59744.0
2022-04-25 14:25:00,44.34,44.48,44.33,44.47,79562.0,44.34,44.48,44.33,44.47,79562.0
2022-04-25 14:30:00,44.47,44.53,44.47,44.5,54606.0,44.47,44.53,44.47,44.5,54606.0
2022-04-25 14:35:00,44.51,44.53,44.42,44.43,61278.0,44.51,44.53,44.42,44.43,61278.0
2022-04-25 14:40:00,44.42,44.5,44.4,44.42,110071.0,44.42,44.5,44.4,44.42,110071.0
2022-04-25 14:45:00,44.43,44.53,44.41,44.48,33222.0,44.43,44.53,44.41,44.48,33222.0
2022-04-25 14:50:00,44.48,44.5,44.45,44.49,51140.0,44.48,44.5,44.45,44.49,51140.0
2022-04-25 14:55:00,44.48,44.52,44.4,44.42,52068.0,44.48,44.52,44.4,44.42,52068.0
2022-04-25 15:00:00,44.41,44.43,44.25,44.29,75006.0,44.41,44.43,44.25,44.29,75006.0
2022-04-25 15:05:00,44.3,44.34,44.26,44.31,52714.0,44.3,44.34,44.26,44.31,52714.0
2022-04-25 15:10:00,44.31,44.45,44.31,44.43,91380.0,44.31,44.45,44.31,44.43,91380.0
2022-04-25 15:15:00,44.44,44.56,44.44,44.55,83838.0,44.44,44.56,44.44,44.55,83838.0
2022-04-25 15:20:00,44.55,44.63,44.54,44.62,86396.0,44.55,44.63,44.54,44.62,86396.0
2022-04-25 15:25:00,44.63,44.65,44.53,44.61,154631.0,44.63,44.65,44.53,44.61,154631.0
2022-04-25 15:30:00,44.61,44.62,44.53,44.55,145251.0,44.61,44.62,44.53,44.55,145251.0
2022-04-25 15:35:00,44.55,44.67,44.54,44.66,65300.0,44.55,44.67,44.54,44.66,65300.0
2022-04-25 15:40:00,44.66,44.7,44.53,44.69,118711.0,44.66,44.7,44.53,44.69,118711.0
2022-04-25 15:45:00,44.69,44.78,44.61,44.64,195130.0,44.69,44.78,44.61,44.64,195130.0
2022-04-25 15:50:00,44.65,44.69,44.57,44.66,262039.0,44.65,44.69,44.57,44.66,262039.0
2022-04-25 15:55:00,44.65,44.66,44.51,44.6,626228.0,44.65,44.66,44.51,44.6,626228.0
2022-04-26 09:30:00,44.11,44.17,43.85,43.92,442096.0,44.11,44.17,43.85,43.92,442096.0
2022-04-26 09:35:00,43.9,44.0,43.7,43.77,138959.0,43.9,44.0,43.7,43.77,138959.0
2022-04-26 09:40:00,43.78,43.79,43.57,43.63,93292.0,43.78,43.79,43.57,43.63,93292.0
2022-04-26 09:45:00,43.63,43.77,43.58,43.6,138169.0,43.63,43.77,43.58,43.6,138169.0
2022-04-26 09:50:00,43.59,43.59,43.43,43.52,165991.0,43.59,43.59,43.43,43.52,165991.0
2022-04-26 09:55:00,43.52,43.65,43.47,43.65,64622.0,43.52,43.65,43.47,43.65,64622.0
2022-04-26 10:00:00,43.64,43.79,43.51,43.79,100470.0,43.64,43.79,43.51,43.79,100470.0
2022-04-26 10:05:00,43.81,43.87,43.72,43.73,134071.0,43.81,43.87,43.72,43.73,134071.0
2022-04-26 10:10:00,43.73,43.75,43.46,43.53,225655.0,43.73,43.75,43.46,43.53,225655.0
2022-04-26 10:15:00,43.53,43.53,43.29,43.32,89849.0,43.53,43.53,43.29,43.32,89849.0
2022-04-26 10:20:00,43.31,43.4,43.22,43.37,68360.0,43.31,43.4,43.22,43.37,68360.0
2022-04-26 10:25:00,43.36,43.42,43.29,43.37,133429.0,43.36,43.42,43.29,43.37,133429.0
2022-04-26 10:30:00,43.36,43.41,43.29,43.37,113855.0,43.36,43.41,43.29,43.37,113855.0
2022-04-26 10:35:00,43.37,43.4,43.2,43.23,162309.0,43.37,43.4,43.2,43.23,162309.0
2022-04-26 10:40:00,43.24,43.32,43.2,43.27,121750.0,43.24,43.32,43.2,43.27,121750.0
2022-04-26 10:45:00,43.26,43.27,43.13,43.23,132789.0,43.26,43.27,43.13,43.23,132789.0
2022-04-26 10:50:00,43.22,43.22,43.11,43.12,78993.0,43.22,43.22,43.11,43.12,78993.0
2022-04-26 10:55:00,43.13,43.19,43.09,43.13,90350.0,43.13,43.19,43.09,43.13,90350.0
2022-04-26 11:00:00,43.13,43.23,43.03,43.23,92315.0,43.13,43.23,43.03,43.23,92315.0
2022-04-26 11:05:00,43.22,43.27,43.17,43.22,68699.0,43.22,43.27,43.17,43.22,68699.0
2022-04-26 11:10:00,43.22,43.3,43.18,43.29,75009.0,43.22,43.3,43.18,43.29,75009.0
2022-04-26 11:15:00,43.29,43.32,43.21,43.27,65491.0,43.29,43.32,43.21,43.27,65491.0
2022-04-26 11:20:00,43.28,43.41,43.27,43.33,64286.0,43.28,43.41,43.27,43.33,64286.0
2022-04-26 11:25:00,43.33,43.36,43.29,43.3,56497.0,43.33,43.36,43.29,43.3,56497.0
2022-04-26 11:30:00,43.3,43.31,43.17,43.2,161190.0,43.3,43.31,43.17,43.2,161190.0
2022-04-26 11:35:00,43.2,43.22,43.0,43.12,180888.0,43.2,43.22,43.0,43.12,180888.0
2022-04-26 11:40:00,43.12,43.13,42.98,43.12,283745.0,43.12,43.13,42.98,43.12,283745.0
2022-04-26 11:45:00,43.13,43.27,43.09,43.21,64937.0,43.13,43.27,43.09,43.21,64937.0
2022-04-26 11:50:00,43.2,43.2,43.13,43.15,64570.0,43.2,43.2,43.13,43.15,64570.0
2022-04-26 11:55:00,43.15,43.17,43.08,43.1,588254.0,43.15,43.17,43.08,43.1,588254.0
2022-04-26 12:00:00,43.1,43.14,43.05,43.11,134799.0,43.1,43.14,43.05,43.11,134799.0
2022-04-26 12:05:00,43.11,43.18,43.11,43.16,66681.0,43.11,43.18,43.11,43.16,66681.0
2022-04-26 12:10:00,43.17,43.2,43.02,43.18,213738.0,43.17,43.2,43.02,43.18,213738.0
2022-04-26 12:15:00,43.18,43.28,43.18,43.21,49404.0,43.18,43.28,43.18,43.21,49404.0
2022-04-26 12:20:00,43.21,43.3,43.19,43.27,41877.0,43.21,43.3,43.19,43.27,41877.0
2022-04-26 12:25:00,43.27,43.33,43.24,43.3,120360.0,43.27,43.33,43.24,43.3,120360.0
2022-04-26 12:30:00,43.3,43.36,43.26,43.27,715559.0,43.3,43.36,43.26,43.27,715559.0
2022-04-26 12:35:00,43.27,43.3,43.17,43.21,39041.0,43.27,43.3,43.17,43.21,39041.0
2022-04-26 12:40:00,43.21,43.22,43.17,43.21,55361.0,43.21,43.22,43.17,43.21,55361.0
2022-04-26 12:45:00,43.21,43.21,43.16,43.17,45493.0,43.21,43.21,43.16,43.17,45493.0
2022-04-26 12:50:00,43.16,43.21,43.12,43.15,84267.0,43.16,43.21,43.12,43.15,84267.0
2022-04-26 12:55:00,43.15,43.22,43.11,43.21,121706.0,43.15,43.22,43.11,43.21,121706.0
2022-04-26 13:00:00,43.22,43.23,43.09,43.11,98651.0,43.22,43.23,43.09,43.11,98651.0
2022-04-26 13:05:00,43.11,43.19,43.1,43.19,75906.0,43.11,43.19,43.1,43.19,75906.0
2022-04-26 13:10:00,43.19,43.2,43.07,43.07,137459.0,43.19,43.2,43.07,43.07,137459.0
2022-04-26 13:15:00,43.07,43.13,43.04,43.04,48859.0,43.07,43.13,43.04,43.04,48859.0
2022-04-26 13:20:00,43.05,43.05,42.95,42.98,38047.0,43.05,43.05,42.95,42.98,38047.0
2022-04-26 13:25:00,42.98,42.98,42.92,42.95,66669.0,42.98,42.98,42.92,42.95,66669.0
2022-04-26 13:30:00,42.94,42.96,42.87,42.88,59838.0,42.94,42.96,42.87,42.88,59838.0
2022-04-26 13:35:00,42.87,42.9,42.8,42.88,54659.0,42.87,42.9,42.8,42.88,54659.0
2022-04-26 13:40:00,42.88,42.97,42.86,42.91,55654.0,42.88,42.97,42.86,42.91,55654.0
2022-04-26 13:45:00,42.93,42.94,42.8,42.84,79906.0,42.93,42.94,42.8,42.84,79906.0
2022-04-26 13:50:00,42.84,42.96,42.81,42.95,195776.0,42.84,42.96,42.81,42.95,195776.0
2022-04-26 13:55:00,42.96,42.97,42.86,42.91,53983.0,42.96,42.97,42.86,42.91,53983.0
2022-04-26 14:00:00,42.91,42.93,42.87,42.93,54777.0,42.91,42.93,42.87,42.93,54777.0
2022-04-26 14:05:00,42.92,42.94,42.85,42.86,65393.0,42.92,42.94,42.85,42.86,65393.0
2022-04-26 14:10:00,42.86,42.92,42.85,42.91,43203.0,42.86,42.92,42.85,42.91,43203.0
2022-04-26 14:15:00,42.91,43.03,42.9,42.94,91030.0,42.91,43.03,42.9,42.94,91030.0
2022-04-26 14:20:00,42.93,43.05,42.9,43.04,66990.0,42.93,43.05,42.9,43.04,66990.0
2022-04-26 14:25:00,43.04,43.05,42.92,42.94,54417.0,43.04,43.05,42.92,42.94,54417.0
2022-04-26 14:30:00,42.93,42.96,42.83,42.87,64070.0,42.93,42.96,42.83,42.87,64070.0
2022-04-26 14:35:00,42.88,42.94,42.85,42.88,58212.0,42.88,42.94,42.85,42.88,58212.0
2022-04-26 14:40:00,42.87,42.87,42.78,42.81,59403.0,42.87,42.87,42.78,42.81,59403.0
2022-04-26 14:45:00,42.8,42.97,42.77,42.9,178079.0,42.8,42.97,42.77,42.9,178079.0
2022-04-26 14:50:00,42.9,42.96,42.88,42.91,174057.0,42.9,42.96,42.88,42.91,174057.0
2022-04-26 14:55:00,42.91,42.96,42.87,42.9,176972.0,42.91,42.96,42.87,42.9,176972.0
2022-04-26 15:00:00,42.89,42.99,42.88,42.91,155942.0,42.89,42.99,42.88,42.91,155942.0
2022-04-26 15:05:00,42.91,42.92,42.81,42.88,237829.0,42.91,42.92,42.81,42.88,237829.0
2022-04-26 15:10:00,42.88,42.95,42.84,42.89,264465.0,42.88,42.95,42.84,42.89,264465.0
2022-04-26 15:15:00,42.89,42.9,42.73,42.8,144790.0,42.89,42.9,42.73,42.8,144790.0
2022-04-26 15:20:00,42.81,42.86,42.8,42.84,111588.0,42.81,42.86,42.8,42.84,111588.0
2022-04-26 15:25:00,42.84,42.84,42.66,42.66,329412.0,42.84,42.84,42.66,42.66,329412.0
2022-04-26 15:30:00,42.66,42.67,42.57,42.62,220365.0,42.66,42.67,42.57,42.62,220365.0
2022-04-26 15:35:00,42.62,42.66,42.59,42.66,113518.0,42.62,42.66,42.59,42.66,113518.0
2022-04-26 15:40:00,42.67,42.7,42.58,42.68,264234.0,42.67,42.7,42.58,42.68,264234.0
2022-04-26 15:45:00,42.68,42.68,42.55,42.56,286902.0,42.68,42.68,42.55,42.56,286902.0
2022-04-26 15:50:00,42.57,42.72,42.54,42.7,435040.0,42.57,42.72,42.54,42.7,435040.0
2022-04-26 15:55:00,42.7,42.78,42.57,42.57,739032.0,42.7,42.78,42.57,42.57,739032.0
2022-04-27 09:30:00,43.55,44.85,43.23,43.61,1278792.0,43.55,44.85,43.23,43.61,1278792.0
2022-04-27 09:35:00,43.61,43.85,43.2,43.7,406461.0,43.61,43.85,43.2,43.7,406461.0
2022-04-27 09:40:00,43.69,44.0,43.31,43.85,437524.0,43.69,44.0,43.31,43.85,437524.0
2022-04-27 09:45:00,43.85,43.99,43.39,43.46,178745.0,43.85,43.99,43.39,43.46,178745.0
2022-04-27 09:50:00,43.48,43.96,43.41,43.47,106222.0,43.48,43.96,43.41,43.47,106222.0
2022-04-27 09:55:00,43.49,43.62,43.12,43.25,377356.0,43.49,43.62,43.12,43.25,377356.0
2022-04-27 10:00:00,43.21,43.58,43.2,43.45,193698.0,43.21,43.58,43.2,43.45,193698.0
2022-04-27 10:05:00,43.45,43.72,43.36,43.57,187448.0,43.45,43.72,43.36,43.57,187448.0
2022-04-27 10:10:00,43.57,43.6,43.14,43.17,233480.0,43.57,43.6,43.14,43.17,233480.0
2022-04-27 10:15:00,43.18,43.32,43.07,43.14,274194.0,43.18,43.32,43.07,43.14,274194.0
2022-04-27 10:20:00,43.1,43.26,43.0,43.2,130870.0,43.1,43.26,43.0,43.2,130870.0
2022-04-27 10:25:00,43.2,43.25,43.09,43.11,98826.0,43.2,43.25,43.09,43.11,98826.0
2022-04-27 10:30:00,43.12,43.12,42.86,42.89,104626.0,43.12,43.12,42.86,42.89,104626.0
2022-04-27 10:35:00,42.89,43.21,42.87,43.11,133425.0,42.89,43.21,42.87,43.11,133425.0
2022-04-27 10:40:00,43.11,43.26,43.05,43.07,129238.0,43.11,43.26,43.05,43.07,129238.0
2022-04-27 10:45:00,43.07,43.26,43.03,43.25,158275.0,43.07,43.26,43.03,43.25,158275.0
2022-04-27 10:50:00,43.26,43.37,43.12,43.12,151552.0,43.26,43.37,43.12,43.12,151552.0
2022-04-27 10:55:00,43.12,43.36,43.1,43.26,137616.0,43.12,43.36,43.1,43.26,137616.0
2022-04-27 11:00:00,43.25,43.5,43.25,43.39,163673.0,43.25,43.5,43.25,43.39,163673.0
2022-04-27 11:05:00,43.38,43.45,43.31,43.38,119280.0,43.38,43.45,43.31,43.38,119280.0
2022-04-27 11:10:00,43.38,43.47,43.3,43.39,104163.0,43.38,43.47,43.3,43.39,104163.0
2022-04-27 11:15:00,43.42,43.68,43.4,43.45,158751.0,43.42,43.68,43.4,43.45,158751.0
2022-04-27 11:20:00,43.43,43.52,43.31,43.48,85173.0,43.43,43.52,43.31,43.48,85173.0
2022-04-27 11:25:00,43.48,43.66,43.47,43.61,93530.0,43.48,43.66,43.47,43.61,93530.0
2022-04-27 11:30:00,43.63,43.8,43.58,43.73,128330.0,43.63,43.8,43.58,43.73,128330.0
2022-04-27 11:35:00,43.74,43.8,43.66,43.76,91738.0,43.74,43.8,43.66,43.76,91738.0
2022-04-27 11:40:00,43.77,43.97,43.72,43.86,80694.0,43.77,43.97,43.72,43.86,80694.0
2022-04-27 11:45:00,43.86,43.88,43.6,43.6,68206.0,43.86,43.88,43.6,43.6,68206.0
2022-04-27 11:50:00,43.62,43.73,43.5,43.52,50255.0,43.62,43.73,43.5,43.52,50255.0
2022-04-27 11:55:00,43.5,43.79,43.5,43.69,54885.0,43.5,43.79,43.5,43.69,54885.0
2022-04-27 12:00:00,43.7,43.71,43.47,43.64,69581.0,43.7,43.71,43.47,43.64,69581.0
2022-04-27 12:05:00,43.65,43.81,43.63,43.8,48453.0,43.65,43.81,43.63,43.8,48453.0
2022-04-27 12:10:00,43.82,43.89,43.75,43.76,73610.0,43.82,43.89,43.75,43.76,73610.0
2022-04-27 12:15:00,43.76,43.88,43.73,43.79,360783.0,43.76,43.88,43.73,43.79,360783.0
2022-04-27 12:20:00,43.78,43.89,43.77,43.83,52010.0,43.78,43.89,43.77,43.83,52010.0
2022-04-27 12:25:00,43.82,43.89,43.75,43.89,40084.0,43.82,43.89,43.75,43.89,40084.0
2022-04-27 12:30:00,43.86,43.9,43.79,43.85,49690.0,43.86,43.9,43.79,43.85,49690.0
2022-04-27 12:35:00,43.84,43.85,43.73,43.8,39894.0,43.84,43.85,43.73,43.8,39894.0
2022-04-27 12:40:00,43.8,43.84,43.72,43.8,87415.0,43.8,43.84,43.72,43.8,87415.0
2022-04-27 12:45:00,43.79,43.83,43.73,43.76,49299.0,43.79,43.83,43.73,43.76,49299.0
2022-04-27 12:50:00,43.77,43.86,43.72,43.84,81629.0,43.77,43.86,43.72,43.84,81629.0
2022-04-27 12:55:00,43.86,43.87,43.72,43.75,59951.0,43.86,43.87,43.72,43.75,59951.0
2022-04-27 13:00:00,43.77,43.82,43.62,43.8,58653.0,43.77,43.82,43.62,43.8,58653.0
2022-04-27 13:05:00,43.79,43.81,43.55,43.66,75736.0,43.79,43.81,43.55,43.66,75736.0
2022-04-27 13:10:00,43.66,43.66,43.44,43.53,85800.0,43.66,43.66,43.44,43.53,85800.0
2022-04-27 13:15:00,43.55,43.55,43.46,43.54,59597.0,43.55,43.55,43.46,43.54,59597.0
2022-04-27 13:20:00,43.55,43.67,43.5,43.6,305558.0,43.55,43.67,43.5,43.6,305558.0
2022-04-27 13:25:00,43.62,43.76,43.61,43.66,72075.0,43.62,43.76,43.61,43.66,72075.0
2022-04-27 13:30:00,43.68,43.7,43.63,43.66,68500.0,43.68,43.7,43.63,43.66,68500.0
2022-04-27 13:35:00,43.68,43.79,43.6,43.67,96169.0,43.68,43.79,43.6,43.67,96169.0
2022-04-27 13:40:00,43.66,43.73,43.63,43.67,47532.0,43.66,43.73,43.63,43.67,47532.0
2022-04-27 13:45:00,43.66,43.72,43.59,43.65,43802.0,43.66,43.72,43.59,43.65,43802.0
2022-04-27 13:50:00,43.66,43.78,43.62,43.7,52686.0,43.66,43.78,43.62,43.7,52686.0
2022-04-27 13:55:00,43.71,43.71,43.58,43.67,49012.0,43.71,43.71,43.58,43.67,49012.0
2022-04-27 14:00:00,43.66,43.67,43.55,43.57,42500.0,43.66,43.67,43.55,43.57,42500.0
2022-04-27 14:05:00,43.58,43.64,43.51,43.51,58030.0,43.58,43.64,43.51,43.51,58030.0
2022-04-27 14:10:00,43.5,43.65,43.5,43.59,66758.0,43.5,43.65,43.5,43.59,66758.0
2022-04-27 14:15:00,43.59,43.6,43.47,43.59,52847.0,43.59,43.6,43.47,43.59,52847.0
2022-04-27 14:20:00,43.57,43.72,43.57,43.64,107742.0,43.57,43.72,43.57,43.64,107742.0
2022-04-27 14:25:00,43.62,43.7,43.61,43.65,92471.0,43.62,43.7,43.61,43.65,92471.0
2022-04-27 14:30:00,43.64,43.77,43.6,43.75,132193.0,43.64,43.77,43.6,43.75,132193.0
2022-04-27 14:35:00,43.75,43.75,43.48,43.56,68050.0,43.75,43.75,43.48,43.56,68050.0
2022-04-27 14:40:00,43.56,43.74,43.55,43.71,83678.0,43.56,43.74,43.55,43.71,83678.0
2022-04-27 14:45:00,43.72,43.77,43.55,43.55,112703.0,43.72,43.77,43.55,43.55,112703.0
2022-04-27 14:50:00,43.56,43.58,43.47,43.48,74999.0,43.56,43.58,43.47,43.48,74999.0
2022-04-27 14:55:00,43.47,43.51,43.41,43.51,60716.0,43.47,43.51,43.41,43.51,60716.0
2022-04-27 15:00:00,43.5,43.53,43.38,43.4,228778.0,43.5,43.53,43.38,43.4,228778.0
2022-04-27 15:05:00,43.37,43.45,43.28,43.36,102205.0,43.37,43.45,43.28,43.36,102205.0
2022-04-27 15:10:00,43.36,43.4,43.27,43.38,93811.0,43.36,43.4,43.27,43.38,93811.0
2022-04-27 15:15:00,43.38,43.43,43.29,43.3,105501.0,43.38,43.43,43.29,43.3,105501.0
2022-04-27 15:20:00,43.3,43.37,43.18,43.29,135412.0,43.3,43.37,43.18,43.29,135412.0
2022-04-27 15:25:00,43.3,43.45,43.29,43.31,124027.0,43.3,43.45,43.29,43.31,124027.0
2022-04-27 15:30:00,43.32,43.41,43.25,43.26,157445.0,43.32,43.41,43.25,43.26,157445.0
2022-04-27 15:35:00,43.26,43.26,43.09,43.14,147212.0,43.26,43.26,43.09,43.14,147212.0
2022-04-27 15:40:00,43.16,43.23,43.01,43.13,206392.0,43.16,43.23,43.01,43.13,206392.0
2022-04-27 15:45:00,43.12,43.18,42.99,43.04,243864.0,43.12,43.18,42.99,43.04,243864.0
2022-04-27 15:50:00,43.04,43.04,42.9,43.02,329814.0,43.04,43.04,42.9,43.02,329814.0
2022-04-27 15:55:00,43.02,43.14,42.94,43.07,924229.0,43.02,43.14,42.94,43.07,924229.0
2022-04-28 09:30:00,43.44,43.61,43.32,43.52,193537.0,43.44,43.61,43.32,43.52,193537.0
2022-04-28 09:35:00,43.5,43.59,43.18,43.2,183809.0,43.5,43.59,43.18,43.2,183809.0
2022-04-28 09:40:00,43.18,43.21,42.95,42.97,63448.0,43.18,43.21,42.95,42.97,63448.0
2022-04-28 09:45:00,42.96,43.13,42.92,42.97,93600.0,42.96,43.13,42.92,42.97,93600.0
2022-04-28 09:50:00,42.97,42.99,42.64,42.67,81576.0,42.97,42.99,42.64,42.67,81576.0
2022-04-28 09:55:00,42.66,42.74,42.53,42.71,52560.0,42.66,42.74,42.53,42.71,52560.0
2022-04-28 10:00:00,42.71,42.71,42.46,42.63,73975.0,42.71,42.71,42.46,42.63,73975.0
2022-04-28 10:05:00,42.63,42.65,42.51,42.58,59531.0,42.63,42.65,42.51,42.58,59531.0
2022-04-28 10:10:00,42.59,42.69,42.49,42.68,81597.0,42.59,42.69,42.49,42.68,81597.0
2022-04-28 10:15:00,42.68,42.79,42.68,42.73,68077.0,42.68,42.79,42.68,42.73,68077.0
2022-04-28 10:20:00,42.72,42.78,42.67,42.67,56215.0,42.72,42.78,42.67,42.67,56215.0
2022-04-28 10:25:00,42.68,42.72,42.56,42.66,52749.0,42.68,42.72,42.56,42.66,52749.0
2022-04-28 10:30:00,42.66,42.7,42.48,42.48,70344.0,42.66,42.7,42.48,42.48,70344.0
2022-04-28 10:35:00,42.48,42.5,42.33,42.41,102436.0,42.48,42.5,42.33,42.41,102436.0
2022-04-28 10:40:00,42.4,42.43,42.31,42.31,76553.0,42.4,42.43,42.31,42.31,76553.0
2022-04-28 10:45:00,42.3,42.31,42.11,42.25,68982.0,42.3,42.31,42.11,42.25,68982.0
2022-04-28 10:50:00,42.25,42.25,42.14,42.24,54729.0,42.25,42.25,42.14,42.24,54729.0
2022-04-28 10:55:00,42.24,42.43,42.23,42.41,81053.0,42.24,42.43,42.23,42.41,81053.0
2022-04-28 11:00:00,42.43,42.44,42.24,42.3,64502.0,42.43,42.44,42.24,42.3,64502.0
2022-04-28 11:05:00,42.32,42.39,42.27,42.39,118729.0,42.32,42.39,42.27,42.39,118729.0
2022-04-28 11:10:00,42.39,42.42,42.23,42.35,94506.0,42.39,42.42,42.23,42.35,94506.0
2022-04-28 11:15:00,42.36,42.38,42.2,42.27,46618.0,42.36,42.38,42.2,42.27,46618.0
2022-04-28 11:20:00,42.27,42.31,42.25,42.29,44700.0,42.27,42.31,42.25,42.29,44700.0
2022-04-28 11:25:00,42.3,42.42,42.29,42.34,56715.0,42.3,42.42,42.29,42.34,56715.0
2022-04-28 11:30:00,42.35,42.41,42.27,42.37,53743.0,42.35,42.41,42.27,42.37,53743.0
2022-04-28 11:35:00,42.37,42.38,42.18,42.19,45243.0,42.37,42.38,42.18,42.19,45243.0
2022-04-28 11:40:00,42.19,42.23,42.14,42.14,46465.0,42.19,42.23,42.14,42.14,46465.0
2022-04-28 11:45:00,42.14,42.17,42.03,42.1,56899.0,42.14,42.17,42.03,42.1,56899.0
2022-04-28 11:50:00,42.09,42.23,42.05,42.16,84253.0,42.09,42.23,42.05,42.16,84253.0
2022-04-28 11:55:00,42.15,42.15,42.02,42.04,66461.0,42.15,42.15,42.02,42.04,66461.0
2022-04-28 12:00:00,42.03,42.21,42.0,42.2,71399.0,42.03,42.21,42.0,42.2,71399.0
2022-04-28 12:05:00,42.2,42.21,42.11,42.14,39855.0,42.2,42.21,42.11,42.14,39855.0
2022-04-28 12:10:00,42.13,42.26,42.11,42.25,43354.0,42.13,42.26,42.11,42.25,43354.0
2022-04-28 12:15:00,42.27,42.34,42.26,42.3,39640.0,42.27,42.34,42.26,42.3,39640.0
2022-04-28 12:20:00,42.3,42.5,42.29,42.45,79259.0,42.3,42.5,42.29,42.45,79259.0
2022-04-28 12:25:00,42.45,42.52,42.41,42.51,55369.0,42.45,42.52,42.41,42.51,55369.0
2022-04-28 12:30:00,42.52,42.56,42.48,42.54,34163.0,42.52,42.56,42.48,42.54,34163.0
2022-04-28 12:35:00,42.55,42.63,42.55,42.59,67117.0,42.55,42.63,42.55,42.59,67117.0
2022-04-28 12:40:00,42.59,42.74,42.58,42.73,81534.0,42.59,42.74,42.58,42.73,81534.0
2022-04-28 12:45:00,42.73,42.76,42.63,42.66,91636.0,42.73,42.76,42.63,42.66,91636.0
2022-04-28 12:50:00,42.66,42.75,42.65,42.74,93670.0,42.66,42.75,42.65,42.74,93670.0
2022-04-28 12:55:00,42.74,42.75,42.68,42.69,76172.0,42.74,42.75,42.68,42.69,76172.0
2022-04-28 13:00:00,42.7,42.7,42.63,42.69,58048.0,42.7,42.7,42.63,42.69,58048.0
2022-04-28 13:05:00,42.7,42.8,42.67,42.79,31001.0,42.7,42.8,42.67,42.79,31001.0
2022-04-28 13:10:00,42.78,42.81,42.75,42.8,47713.0,42.78,42.81,42.75,42.8,47713.0
2022-04-28 13:15:00,42.81,42.81,42.74,42.76,33087.0,42.81,42.81,42.74,42.76,33087.0
2022-04-28 13:20:00,42.75,42.75,42.68,42.75,38827.0,42.75,42.75,42.68,42.75,38827.0
2022-04-28 13:25:00,42.75,42.82,42.74,42.81,54264.0,42.75,42.82,42.74,42.81,54264.0
2022-04-28 13:30:00,42.81,42.92,42.78,42.91,55589.0,42.81,42.92,42.78,42.91,55589.0
2022-04-28 13:35:00,42.91,42.95,42.86,42.94,58671.0,42.91,42.95,42.86,42.94,58671.0
2022-04-28 13:40:00,42.95,43.02,42.93,43.0,87514.0,42.95,43.02,42.93,43.0,87514.0
2022-04-28 13:45:00,42.99,43.0,42.92,42.95,52468.0,42.99,43.0,42.92,42.95,52468.0
2022-04-28 13:50:00,42.94,42.95,42.8,42.86,77357.0,42.94,42.95,42.8,42.86,77357.0
2022-04-28 13:55:00,42.85,42.86,42.8,42.83,49617.0,42.85,42.86,42.8,42.83,49617.0
2022-04-28 14:00:00,42.83,42.88,42.82,42.84,43818.0,42.83,42.88,42.82,42.84,43818.0
2022-04-28 14:05:00,42.84,42.85,42.76,42.83,51867.0,42.84,42.85,42.76,42.83,51867.0
2022-04-28 14:10:00,42.83,42.86,42.79,42.8,145580.0,42.83,42.86,42.79,42.8,145580.0
2022-04-28 14:15:00,42.8,42.81,42.73,42.76,49418.0,42.8,42.81,42.73,42.76,49418.0
2022-04-28 14:20:00,42.76,42.86,42.74,42.84,87096.0,42.76,42.86,42.74,42.84,87096.0
2022-04-28 14:25:00,42.84,42.88,42.78,42.8,71557.0,42.84,42.88,42.78,42.8,71557.0
2022-04-28 14:30:00,42.81,42.87,42.76,42.77,97482.0,42.81,42.87,42.76,42.77,97482.0
2022-04-28 14:35:00,42.77,42.8,42.75,42.77,40244.0,42.77,42.8,42.75,42.77,40244.0
2022-04-28 14:40:00,42.77,42.86,42.77,42.84,106576.0,42.77,42.86,42.77,42.84,106576.0
2022-04-28 14:45:00,42.85,42.89,42.82,42.84,44649.0,42.85,42.89,42.82,42.84,44649.0
2022-04-28 14:50:00,42.84,42.9,42.77,42.77,59321.0,42.84,42.9,42.77,42.77,59321.0
2022-04-28 14:55:00,42.77,42.86,42.76,42.85,50089.0,42.77,42.86,42.76,42.85,50089.0
2022-04-28 15:00:00,42.85,42.86,42.78,42.8,68012.0,42.85,42.86,42.78,42.8,68012.0
2022-04-28 15:05:00,42.8,42.84,42.76,42.79,63464.0,42.8,42.84,42.76,42.79,63464.0
2022-04-28 15:10:00,42.79,42.83,42.73,42.8,117023.0,42.79,42.83,42.73,42.8,117023.0
2022-04-28 15:15:00,42.8,42.82,42.79,42.81,90556.0,42.8,42.82,42.79,42.81,90556.0
2022-04-28 15:20:00,42.81,42.86,42.79,42.86,64849.0,42.81,42.86,42.79,42.86,64849.0
2022-04-28 15:25:00,42.85,42.92,42.83,42.83,120676.0,42.85,42.92,42.83,42.83,120676.0
2022-04-28 15:30:00,42.84,42.86,42.7,42.72,103299.0,42.84,42.86,42.7,42.72,103299.0
2022-04-28 15:35:00,42.72,42.77,42.64,42.68,148598.0,42.72,42.77,42.64,42.68,148598.0
2022-04-28 15:40:00,42.68,42.78,42.65,42.69,196650.0,42.68,42.78,42.65,42.69,196650.0
2022-04-28 15:45:00,42.69,42.77,42.65,42.71,243772.0,42.69,42.77,42.65,42.71,243772.0
2022-04-28 15:50:00,42.7,42.72,42.62,42.69,310744.0,42.7,42.72,42.62,42.69,310744.0
2022-04-28 15:55:00,42.69,42.74,42.62,42.74,716991.0,42.69,42.74,42.62,42.74,716991.0
2022-04-29 09:30:00,42.52,42.61,42.14,42.46,207367.0,42.52,42.61,42.14,42.46,207367.0
2022-04-29 09:35:00,42.47,42.57,42.24,42.48,604354.0,42.47,42.57,42.24,42.48,604354.0
2022-04-29 09:40:00,42.5,42.53,42.33,42.37,49213.0,42.5,42.53,42.33,42.37,49213.0
2022-04-29 09:45:00,42.35,42.6,42.33,42.48,68336.0,42.35,42.6,42.33,42.48,68336.0
2022-04-29 09:50:00,42.49,42.74,42.49,42.65,402048.0,42.49,42.74,42.49,42.65,402048.0
2022-04-29 09:55:00,42.62,42.66,42.55,42.62,113986.0,42.62,42.66,42.55,42.62,113986.0
2022-04-29 10:00:00,42.63,42.64,42.5,42.6,75589.0,42.63,42.64,42.5,42.6,75589.0
2022-04-29 10:05:00,42.6,42.73,42.58,42.68,102803.0,42.6,42.73,42.58,42.68,102803.0
2022-04-29 10:10:00,42.69,42.94,42.66,42.93,332520.0,42.69,42.94,42.66,42.93,332520.0
2022-04-29 10:15:00,42.93,42.98,42.76,42.83,114527.0,42.93,42.98,42.76,42.83,114527.0
2022-04-29 10:20:00,42.83,42.83,42.66,42.66,113612.0,42.83,42.83,42.66,42.66,113612.0
2022-04-29 10:25:00,42.66,42.77,42.63,42.65,80098.0,42.66,42.77,42.63,42.65,80098.0
2022-04-29 10:30:00,42.64,42.66,42.54,42.54,64794.0,42.64,42.66,42.54,42.54,64794.0
2022-04-29 10:35:00,42.55,42.63,42.48,42.62,94586.0,42.55,42.63,42.48,42.62,94586.0
2022-04-29 10:40:00,42.61,42.67,42.52,42.64,130304.0,42.61,42.67,42.52,42.64,130304.0
2022-04-29 10:45:00,42.63,42.67,42.57,42.6,94622.0,42.63,42.67,42.57,42.6,94622.0
2022-04-29 10:50:00,42.59,42.68,42.59,42.64,135879.0,42.59,42.68,42.59,42.64,135879.0
2022-04-29 10:55:00,42.65,42.7,42.57,42.63,119563.0,42.65,42.7,42.57,42.63,119563.0
2022-04-29 11:00:00,42.62,42.78,42.58,42.78,105228.0,42.62,42.78,42.58,42.78,105228.0
2022-04-29 11:05:00,42.79,42.82,42.63,42.69,78856.0,42.79,42.82,42.63,42.69,78856.0
2022-04-29 11:10:00,42.7,42.72,42.6,42.7,37769.0,42.7,42.72,42.6,42.7,37769.0
2022-04-29 11:15:00,42.69,42.76,42.68,42.76,33315.0,42.69,42.76,42.68,42.76,33315.0
2022-04-29 11:20:00,42.77,42.78,42.68,42.74,62603.0,42.77,42.78,42.68,42.74,62603.0
2022-04-29 11:25:00,42.75,42.75,42.67,42.73,41397.0,42.75,42.75,42.67,42.73,41397.0
2022-04-29 11:30:00,42.71,42.78,42.7,42.71,52459.0,42.71,42.78,42.7,42.71,52459.0
2022-04-29 11:35:00,42.71,42.74,42.68,42.69,29674.0,42.71,42.74,42.68,42.69,29674.0
2022-04-29 11:40:00,42.68,42.77,42.65,42.77,48367.0,42.68,42.77,42.65,42.77,48367.0
2022-04-29 11:45:00,42.77,42.77,42.68,42.71,43457.0,42.77,42.77,42.68,42.71,43457.0
2022-04-29 11:50:00,42.71,42.77,42.68,42.76,46775.0,42.71,42.77,42.68,42.76,46775.0
2022-04-29 11:55:00,42.76,42.78,42.7,42.72,71137.0,42.76,42.78,42.7,42.72,71137.0
2022-04-29 12:00:00,42.71,42.72,42.64,42.66,37753.0,42.71,42.72,42.64,42.66,37753.0
2022-04-29 12:05:00,42.66,42.67,42.54,42.54,40821.0,42.66,42.67,42.54,42.54,40821.0
2022-04-29 12:10:00,42.54,42.58,42.51,42.57,35454.0,42.54,42.58,42.51,42.57,35454.0
2022-04-29 12:15:00,42.56,42.61,42.53,42.55,69593.0,42.56,42.61,42.53,42.55,69593.0
2022-04-29 12:20:00,42.55,42.67,42.54,42.66,42890.0,42.55,42.67,42.54,42.66,42890.0
2022-04-29 12:25:00,42.66,42.67,42.6,42.61,34555.0,42.66,42.67,42.6,42.61,34555.0
2022-04-29 12:30:00,42.6,42.62,42.56,42.6,55107.0,42.6,42.62,42.56,42.6,55107.0
2022-04-29 12:35:00,42.61,42.64,42.57,42.61,35619.0,42.61,42.64,42.57,42.61,35619.0
2022-04-29 12:40:00,42.61,42.61,42.5,42.55,2078200.0,42.61,42.61,42.5,42.55,2078200.0
2022-04-29 12:45:00,42.56,42.62,42.53,42.59,139258.0,42.56,42.62,42.53,42.59,139258.0
2022-04-29 12:50:00,42.58,42.62,42.52,42.57,266305.0,42.58,42.62,42.52,42.57,266305.0
2022-04-29 12:55:00,42.57,42.62,42.55,42.59,132538.0,42.57,42.62,42.55,42.59,132538.0
2022-04-29 13:00:00,42.58,42.75,42.57,42.69,160578.0,42.58,42.75,42.57,42.69,160578.0
2022-04-29 13:05:00,42.68,42.73,42.62,42.64,51087.0,42.68,42.73,42.62,42.64,51087.0
2022-04-29 13:10:00,42.64,42.71,42.64,42.71,53333.0,42.64,42.71,42.64,42.71,53333.0
2022-04-29 13:15:00,42.71,42.73,42.65,42.73,95473.0,42.71,42.73,42.65,42.73,95473.0
2022-04-29 13:20:00,42.73,42.81,42.71,42.79,67154.0,42.73,42.81,42.71,42.79,67154.0
2022-04-29 13:25:00,42.79,42.81,42.73,42.73,74343.0,42.79,42.81,42.73,42.73,74343.0
2022-04-29 13:30:00,42.72,42.77,42.7,42.75,58764.0,42.72,42.77,42.7,42.75,58764.0
2022-04-29 13:35:00,42.75,42.83,42.73,42.79,106014.0,42.75,42.83,42.73,42.79,106014.0
2022-04-29 13:40:00,42.79,42.8,42.72,42.73,61482.0,42.79,42.8,42.72,42.73,61482.0
2022-04-29 13:45:00,42.72,42.72,42.61,42.63,33416.0,42.72,42.72,42.61,42.63,33416.0
2022-04-29 13:50:00,42.63,42.64,42.59,42.64,28900.0,42.63,42.64,42.59,42.64,28900.0
2022-04-29 13:55:00,42.64,42.68,42.6,42.67,29291.0,42.64,42.68,42.6,42.67,29291.0
2022-04-29 14:00:00,42.66,42.68,42.56,42.57,46736.0,42.66,42.68,42.56,42.57,46736.0
2022-04-29 14:05:00,42.57,42.6,42.5,42.58,42947.0,42.57,42.6,42.5,42.58,42947.0
2022-04-29 14:10:00,42.57,42.59,42.54,42.59,31612.0,42.57,42.59,42.54,42.59,31612.0
2022-04-29 14:15:00,42.59,42.66,42.59,42.62,48759.0,42.59,42.66,42.59,42.62,48759.0
2022-04-29 14:20:00,42.63,42.63,42.57,42.59,30640.0,42.63,42.63,42.57,42.59,30640.0
2022-04-29 14:25:00,42.59,42.64,42.58,42.6,28953.0,42.59,42.64,42.58,42.6,28953.0
2022-04-29 14:30:00,42.59,42.6,42.51,42.56,38998.0,42.59,42.6,42.51,42.56,38998.0
2022-04-29 14:35:00,42.55,42.58,42.47,42.47,26213.0,42.55,42.58,42.47,42.47,26213.0
2022-04-29 14:40:00,42.47,42.51,42.47,42.51,42322.0,42.47,42.51,42.47,42.51,42322.0
2022-04-29 14:45:00,42.52,42.52,42.39,42.4,46250.0,42.52,42.52,42.39,42.4,46250.0
2022-04-29 14:50:00,42.4,42.41,42.33,42.34,36391.0,42.4,42.41,42.33,42.34,36391.0
2022-04-29 14:55:00,42.33,42.4,42.31,42.34,113027.0,42.33,42.4,42.31,42.34,113027.0
2022-04-29 15:00:00,42.34,42.41,42.3,42.39,78230.0,42.34,42.41,42.3,42.39,78230.0
2022-04-29 15:05:00,42.38,42.39,42.3,42.31,86833.0,42.38,42.39,42.3,42.31,86833.0
2022-04-29 15:10:00,42.31,42.32,42.26,42.29,106352.0,42.31,42.32,42.26,42.29,106352.0
2022-04-29 15:15:00,42.29,42.33,42.18,42.27,116951.0,42.29,42.33,42.18,42.27,116951.0
2022-04-29 15:20:00,42.27,42.27,42.14,42.22,86521.0,42.27,42.27,42.14,42.22,86521.0
2022-04-29 15:25:00,42.22,42.24,42.13,42.15,76986.0,42.22,42.24,42.13,42.15,76986.0
2022-04-29 15:30:00,42.16,42.24,42.13,42.21,124405.0,42.16,42.24,42.13,42.21,124405.0
2022-04-29 15:35:00,42.2,42.32,42.17,42.28,142017.0,42.2,42.32,42.17,42.28,142017.0
2022-04-29 15:40:00,42.27,42.32,42.19,42.21,173991.0,42.27,42.32,42.19,42.21,173991.0
2022-04-29 15:45:00,42.21,42.23,42.01,42.02,216351.0,42.21,42.23,42.01,42.02,216351.0
2022-04-29 15:50:00,42.01,42.03,41.95,41.98,427849.0,42.01,42.03,41.95,41.98,427849.0
2022-04-29 15:55:00,41.99,42.12,41.96,42.08,1302787.0,41.99,42.12,41.96,42.08,1302787.0
2022-05-02 09:30:00,42.36,42.65,42.2,42.23,140810.0,42.36,42.65,42.2,42.23,140810.0
2022-05-02 09:35:00,42.2,42.23,42.01,42.16,59322.0,42.2,42.23,42.01,42.16,59322.0
2022-05-02 09:40:00,42.17,42.3,41.96,42.08,92409.0,42.17,42.3,41.96,42.08,92409.0
2022-05-02 09:45:00,42.08,42.08,41.88,41.88,75350.0,42.08,42.08,41.88,41.88,75350.0
2022-05-02 09:50:00,41.88,42.0,41.8,41.9,46287.0,41.88,42.0,41.8,41.9,46287.0
2022-05-02 09:55:00,41.89,41.95,41.8,41.87,53255.0,41.89,41.95,41.8,41.87,53255.0
2022-05-02 10:00:00,41.89,41.94,41.81,41.89,72940.0,41.89,41.94,41.81,41.89,72940.0
2022-05-02 10:05:00,41.9,41.93,41.71,41.77,57902.0,41.9,41.93,41.71,41.77,57902.0
2022-05-02 10:10:00,41.77,41.95,41.73,41.91,68071.0,41.77,41.95,41.73,41.91,68071.0
2022-05-02 10:15:00,41.9,41.94,41.78,41.92,126796.0,41.9,41.94,41.78,41.92,126796.0
2022-05-02 10:20:00,41.92,42.03,41.8,42.0,52257.0,41.92,42.03,41.8,42.0,52257.0
2022-05-02 10:25:00,42.0,42.24,41.99,42.13,69459.0,42.0,42.24,41.99,42.13,69459.0
2022-05-02 10:30:00,42.12,42.23,42.12,42.15,39264.0,42.12,42.23,42.12,42.15,39264.0
2022-05-02 10:35:00,42.15,42.16,41.96,42.05,48541.0,42.15,42.16,41.96,42.05,48541.0
2022-05-02 10:40:00,42.05,42.12,41.95,41.98,42029.0,42.05,42.12,41.95,41.98,42029.0
2022-05-02 10:45:00,41.97,42.05,41.9,41.94,41460.0,41.97,42.05,41.9,41.94,41460.0
2022-05-02 10:50:00,41.95,41.97,41.85,41.88,46892.0,41.95,41.97,41.85,41.88,46892.0
2022-05-02 10:55:00,41.87,41.94,41.77,41.8,39514.0,41.87,41.94,41.77,41.8,39514.0
2022-05-02 11:00:00,41.8,41.82,41.6,41.61,40491.0,41.8,41.82,41.6,41.61,40491.0
2022-05-02 11:05:00,41.61,41.7,41.58,41.64,46220.0,41.61,41.7,41.58,41.64,46220.0
2022-05-02 11:10:00,41.64,41.68,41.59,41.68,44399.0,41.64,41.68,41.59,41.68,44399.0
2022-05-02 11:15:00,41.68,41.69,41.46,41.52,61851.0,41.68,41.69,41.46,41.52,61851.0
2022-05-02 11:20:00,41.52,41.72,41.51,41.67,49819.0,41.52,41.72,41.51,41.67,49819.0
2022-05-02 11:25:00,41.67,41.73,41.61,41.67,44328.0,41.67,41.73,41.61,41.67,44328.0
2022-05-02 11:30:00,41.67,41.78,41.62,41.72,75925.0,41.67,41.78,41.62,41.72,75925.0
2022-05-02 11:35:00,41.72,41.75,41.54,41.56,61912.0,41.72,41.75,41.54,41.56,61912.0
2022-05-02 11:40:00,41.56,41.62,41.48,41.55,47190.0,41.56,41.62,41.48,41.55,47190.0
2022-05-02 11:45:00,41.55,41.59,41.48,41.49,53049.0,41.55,41.59,41.48,41.49,53049.0
2022-05-02 11:50:00,41.49,41.53,41.46,41.51,66597.0,41.49,41.53,41.46,41.51,66597.0
2022-05-02 11:55:00,41.5,41.54,41.46,41.53,102738.0,41.5,41.54,41.46,41.53,102738.0
2022-05-02 12:00:00,41.55,41.59,41.34,41.35,111312.0,41.55,41.59,41.34,41.35,111312.0
2022-05-02 12:05:00,41.34,41.43,41.32,41.43,48992.0,41.34,41.43,41.32,41.43,48992.0
2022-05-02 12:10:00,41.43,41.44,41.33,41.41,52618.0,41.43,41.44,41.33,41.41,52618.0
2022-05-02 12:15:00,41.41,41.53,41.35,41.52,65737.0,41.41,41.53,41.35,41.52,65737.0
2022-05-02 12:20:00,41.53,41.63,41.52,41.57,52299.0,41.53,41.63,41.52,41.57,52299.0
2022-05-02 12:25:00,41.57,41.57,41.48,41.52,33535.0,41.57,41.57,41.48,41.52,33535.0
2022-05-02 12:30:00,41.52,41.54,41.45,41.5,31963.0,41.52,41.54,41.45,41.5,31963.0
2022-05-02 12:35:00,41.5,41.53,41.41,41.43,42546.0,41.5,41.53,41.41,41.43,42546.0
2022-05-02 12:40:00,41.44,41.48,41.42,41.44,29745.0,41.44,41.48,41.42,41.44,29745.0
2022-05-02 12:45:00,41.43,41.44,41.36,41.38,43986.0,41.43,41.44,41.36,41.38,43986.0
2022-05-02 12:50:00,41.37,41.42,41.3,41.31,110254.0,41.37,41.42,41.3,41.31,110254.0
2022-05-02 12:55:00,41.32,41.35,41.19,41.2,104412.0,41.32,41.35,41.19,41.2,104412.0
2022-05-02 13:00:00,41.21,41.3,41.14,41.21,70505.0,41.21,41.3,41.14,41.21,70505.0
2022-05-02 13:05:00,41.21,41.34,41.2,41.3,75581.0,41.21,41.34,41.2,41.3,75581.0
2022-05-02 13:10:00,41.3,41.39,41.29,41.39,45693.0,41.3,41.39,41.29,41.39,45693.0
2022-05-02 13:15:00,41.38,41.39,41.32,41.38,41775.0,41.38,41.39,41.32,41.38,41775.0
2022-05-02 13:20:00,41.38,41.39,41.33,41.34,40019.0,41.38,41.39,41.33,41.34,40019.0
2022-05-02 13:25:00,41.34,41.41,41.28,41.3,62896.0,41.34,41.41,41.28,41.3,62896.0
2022-05-02 13:30:00,41.3,41.35,41.22,41.23,37827.0,41.3,41.35,41.22,41.23,37827.0
2022-05-02 13:35:00,41.22,41.26,41.15,41.16,37903.0,41.22,41.26,41.15,41.16,37903.0
2022-05-02 13:40:00,41.17,41.24,41.13,41.13,55686.0,41.17,41.24,41.13,41.13,55686.0
2022-05-02 13:45:00,41.13,41.15,41.09,41.11,62639.0,41.13,41.15,41.09,41.11,62639.0
2022-05-02 13:50:00,41.11,41.13,41.01,41.01,74537.0,41.11,41.13,41.01,41.01,74537.0
2022-05-02 13:55:00,41.01,41.08,40.99,41.05,89972.0,41.01,41.08,40.99,41.05,89972.0
2022-05-02 14:00:00,41.05,41.13,40.98,41.13,81190.0,41.05,41.13,40.98,41.13,81190.0
2022-05-02 14:05:00,41.13,41.21,41.04,41.05,69982.0,41.13,41.21,41.04,41.05,69982.0
2022-05-02 14:10:00,41.05,41.05,40.87,40.89,48204.0,41.05,41.05,40.87,40.89,48204.0
2022-05-02 14:15:00,40.88,40.91,40.8,40.85,74410.0,40.88,40.91,40.8,40.85,74410.0
2022-05-02 14:20:00,40.84,40.99,40.8,40.96,61873.0,40.84,40.99,40.8,40.96,61873.0
2022-05-02 14:25:00,40.95,41.0,40.91,40.95,45881.0,40.95,41.0,40.91,40.95,45881.0
2022-05-02 14:30:00,40.95,41.0,40.9,40.93,76542.0,40.95,41.0,40.9,40.93,76542.0
2022-05-02 14:35:00,40.94,40.99,40.88,40.92,53792.0,40.94,40.99,40.88,40.92,53792.0
2022-05-02 14:40:00,40.93,40.95,40.78,40.84,54292.0,40.93,40.95,40.78,40.84,54292.0
2022-05-02 14:45:00,40.84,40.98,40.84,40.93,53976.0,40.84,40.98,40.84,40.93,53976.0
2022-05-02 14:50:00,40.93,41.0,40.87,40.95,83555.0,40.93,41.0,40.87,40.95,83555.0
2022-05-02 14:55:00,40.94,40.96,40.8,40.84,92053.0,40.94,40.96,40.8,40.84,92053.0
2022-05-02 15:00:00,40.84,40.99,40.83,40.96,95272.0,40.84,40.99,40.83,40.96,95272.0
2022-05-02 15:05:00,40.96,41.1,40.93,41.08,114092.0,40.96,41.1,40.93,41.08,114092.0
2022-05-02 15:10:00,41.08,41.14,41.02,41.14,105039.0,41.08,41.14,41.02,41.14,105039.0
2022-05-02 15:15:00,41.13,41.23,41.12,41.22,201532.0,41.13,41.23,41.12,41.22,201532.0
2022-05-02 15:20:00,41.22,41.33,41.21,41.31,120119.0,41.22,41.33,41.21,41.31,120119.0
2022-05-02 15:25:00,41.3,41.41,41.29,41.39,102526.0,41.3,41.41,41.29,41.39,102526.0
2022-05-02 15:30:00,41.39,41.51,41.39,41.5,155030.0,41.39,41.51,41.39,41.5,155030.0
2022-05-02 15:35:00,41.5,41.53,41.4,41.46,227198.0,41.5,41.53,41.4,41.46,227198.0
2022-05-02 15:40:00,41.46,41.57,41.38,41.38,149782.0,41.46,41.57,41.38,41.38,149782.0
2022-05-02 15:45:00,41.38,41.58,41.35,41.58,209072.0,41.38,41.58,41.35,41.58,209072.0
2022-05-02 15:50:00,41.52,41.65,41.45,41.61,379877.0,41.52,41.65,41.45,41.61,379877.0
2022-05-02 15:55:00,41.6,41.64,41.55,41.63,610453.0,41.6,41.64,41.55,41.63,610453.0
2022-05-03 09:30:00,41.5,42.23,41.5,42.23,154614.0,41.5,42.23,41.5,42.23,154614.0
2022-05-03 09:35:00,42.22,42.27,42.01,42.02,111772.0,42.22,42.27,42.01,42.02,111772.0
2022-05-03 09:40:00,42.03,42.07,41.83,41.84,58358.0,42.03,42.07,41.83,41.84,58358.0
2022-05-03 09:45:00,41.83,41.91,41.77,41.86,54930.0,41.83,41.91,41.77,41.86,54930.0
2022-05-03 09:50:00,41.85,42.03,41.78,42.01,133377.0,41.85,42.03,41.78,42.01,133377.0
2022-05-03 09:55:00,42.01,42.06,41.9,42.03,50830.0,42.01,42.06,41.9,42.03,50830.0
2022-05-03 10:00:00,42.03,42.09,41.97,42.09,71812.0,42.03,42.09,41.97,42.09,71812.0
2022-05-03 10:05:00,42.09,42.1,41.89,41.94,49492.0,42.09,42.1,41.89,41.94,49492.0
2022-05-03 10:10:00,41.96,42.03,41.9,42.0,58380.0,41.96,42.03,41.9,42.0,58380.0
2022-05-03 10:15:00,41.99,42.06,41.94,42.02,49669.0,41.99,42.06,41.94,42.02,49669.0
2022-05-03 10:20:00,42.01,42.05,41.91,41.96,50305.0,42.01,42.05,41.91,41.96,50305.0
2022-05-03 10:25:00,41.96,42.19,41.93,42.15,54927.0,41.96,42.19,41.93,42.15,54927.0
2022-05-03 10:30:00,42.17,42.21,42.09,42.12,46908.0,42.17,42.21,42.09,42.12,46908.0
2022-05-03 10:35:00,42.12,42.16,42.05,42.09,62014.0,42.12,42.16,42.05,42.09,62014.0
2022-05-03 10:40:00,42.09,42.11,41.95,41.98,37336.0,42.09,42.11,41.95,41.98,37336.0
2022-05-03 10:45:00,41.98,41.99,41.86,41.86,34388.0,41.98,41.99,41.86,41.86,34388.0
2022-05-03 10:50:00,41.86,41.94,41.84,41.91,50721.0,41.86,41.94,41.84,41.91,50721.0
2022-05-03 10:55:00,41.94,41.99,41.9,41.91,31589.0,41.94,41.99,41.9,41.91,31589.0
2022-05-03 11:00:00,41.91,42.07,41.88,42.07,37509.0,41.91,42.07,41.88,42.07,37509.0
2022-05-03 11:05:00,42.07,42.14,42.04,42.08,99168.0,42.07,42.14,42.04,42.08,99168.0
2022-05-03 11:10:00,42.09,42.15,42.04,42.15,69471.0,42.09,42.15,42.04,42.15,69471.0
2022-05-03 11:15:00,42.16,42.24,42.1,42.22,48420.0,42.16,42.24,42.1,42.22,48420.0
2022-05-03 11:20:00,42.23,42.26,42.17,42.2,30803.0,42.23,42.26,42.17,42.2,30803.0
2022-05-03 11:25:00,42.2,42.21,42.12,42.13,33814.0,42.2,42.21,42.12,42.13,33814.0
2022-05-03 11:30:00,42.14,42.26,42.14,42.23,49603.0,42.14,42.26,42.14,42.23,49603.0
2022-05-03 11:35:00,42.23,42.23,42.14,42.16,42467.0,42.23,42.23,42.14,42.16,42467.0
2022-05-03 11:40:00,42.16,42.2,42.15,42.18,39916.0,42.16,42.2,42.15,42.18,39916.0
2022-05-03 11:45:00,42.17,42.24,42.1,42.23,83544.0,42.17,42.24,42.1,42.23,83544.0
2022-05-03 11:50:00,42.23,42.23,42.17,42.18,33802.0,42.23,42.23,42.17,42.18,33802.0
2022-05-03 11:55:00,42.18,42.23,42.16,42.22,33120.0,42.18,42.23,42.16,42.22,33120.0
2022-05-03 12:00:00,42.22,42.25,42.15,42.19,34293.0,42.22,42.25,42.15,42.19,34293.0
2022-05-03 12:05:00,42.19,42.19,42.0,42.04,61522.0,42.19,42.19,42.0,42.04,61522.0
2022-05-03 12:10:00,42.04,42.09,42.0,42.08,24002.0,42.04,42.09,42.0,42.08,24002.0
2022-05-03 12:15:00,42.08,42.12,42.04,42.12,35798.0,42.08,42.12,42.04,42.12,35798.0
2022-05-03 12:20:00,42.13,42.16,42.1,42.14,61093.0,42.13,42.16,42.1,42.14,61093.0
2022-05-03 12:25:00,42.14,42.15,42.03,42.03,53626.0,42.14,42.15,42.03,42.03,53626.0
2022-05-03 12:30:00,42.02,42.08,41.97,42.07,42279.0,42.02,42.08,41.97,42.07,42279.0
2022-05-03 12:35:00,42.06,42.11,42.02,42.06,28024.0,42.06,42.11,42.02,42.06,28024.0
2022-05-03 12:40:00,42.06,42.09,42.03,42.04,22700.0,42.06,42.09,42.03,42.04,22700.0
2022-05-03 12:45:00,42.03,42.08,41.98,41.98,97423.0,42.03,42.08,41.98,41.98,97423.0
2022-05-03 12:50:00,41.99,42.02,41.96,41.97,25268.0,41.99,42.02,41.96,41.97,25268.0
2022-05-03 12:55:00,41.97,42.04,41.93,42.0,33531.0,41.97,42.04,41.93,42.0,33531.0
2022-05-03 13:00:00,42.02,42.12,42.01,42.04,24090.0,42.02,42.12,42.01,42.04,24090.0
2022-05-03 13:05:00,42.04,42.09,42.01,42.08,27027.0,42.04,42.09,42.01,42.08,27027.0
2022-05-03 13:10:00,42.08,42.1,42.04,42.08,26583.0,42.08,42.1,42.04,42.08,26583.0
2022-05-03 13:15:00,42.08,42.1,42.04,42.05,27399.0,42.08,42.1,42.04,42.05,27399.0
2022-05-03 13:20:00,42.05,42.09,41.98,42.01,82174.0,42.05,42.09,41.98,42.01,82174.0
2022-05-03 13:25:00,42.0,42.0,41.91,41.96,27864.0,42.0,42.0,41.91,41.96,27864.0
2022-05-03 13:30:00,41.97,42.01,41.93,42.0,41251.0,41.97,42.01,41.93,42.0,41251.0
2022-05-03 13:35:00,41.99,42.02,41.97,42.01,25220.0,41.99,42.02,41.97,42.01,25220.0
2022-05-03 13:40:00,42.01,42.02,41.94,42.0,51748.0,42.01,42.02,41.94,42.0,51748.0
2022-05-03 13:45:00,42.01,42.07,42.0,42.05,44719.0,42.01,42.07,42.0,42.05,44719.0
2022-05-03 13:50:00,42.04,42.07,42.01,42.05,36413.0,42.04,42.07,42.01,42.05,36413.0
2022-05-03 13:55:00,42.05,42.08,42.03,42.08,33356.0,42.05,42.08,42.03,42.08,33356.0
2022-05-03 14:00:00,42.06,42.1,41.98,41.99,73633.0,42.06,42.1,41.98,41.99,73633.0
2022-05-03 14:05:00,41.98,42.02,41.95,42.0,54069.0,41.98,42.02,41.95,42.0,54069.0
2022-05-03 14:10:00,42.0,42.0,41.82,41.85,45677.0,42.0,42.0,41.82,41.85,45677.0
2022-05-03 14:15:00,41.85,41.9,41.79,41.8,30874.0,41.85,41.9,41.79,41.8,30874.0
2022-05-03 14:20:00,41.81,41.82,41.77,41.79,36345.0,41.81,41.82,41.77,41.79,36345.0
2022-05-03 14:25:00,41.79,41.8,41.74,41.79,31908.0,41.79,41.8,41.74,41.79,31908.0
2022-05-03 14:30:00,41.79,41.87,41.77,41.87,27414.0,41.79,41.87,41.77,41.87,27414.0
2022-05-03 14:35:00,41.87,41.95,41.81,41.81,54729.0,41.87,41.95,41.81,41.81,54729.0
2022-05-03 14:40:00,41.82,41.9,41.77,41.88,48406.0,41.82,41.9,41.77,41.88,48406.0
2022-05-03 14:45:00,41.88,41.92,41.78,41.9,26151.0,41.88,41.92,41.78,41.9,26151.0
2022-05-03 14:50:00,41.9,41.97,41.89,41.91,27436.0,41.9,41.97,41.89,41.91,27436.0
2022-05-03 14:55:00,41.92,42.02,41.91,42.01,27468.0,41.92,42.02,41.91,42.01,27468.0
2022-05-03 15:00:00,42.02,42.03,41.98,41.98,33992.0,42.02,42.03,41.98,41.98,33992.0
2022-05-03 15:05:00,41.98,42.05,41.96,42.03,37570.0,41.98,42.05,41.96,42.03,37570.0
2022-05-03 15:10:00,42.04,42.06,41.97,41.98,42313.0,42.04,42.06,41.97,41.98,42313.0
2022-05-03 15:15:00,41.99,42.0,41.9,41.91,45594.0,41.99,42.0,41.9,41.91,45594.0
2022-05-03 15:20:00,41.91,42.0,41.81,41.87,44458.0,41.91,42.0,41.81,41.87,44458.0
2022-05-03 15:25:00,41.87,41.91,41.81,41.86,52197.0,41.87,41.91,41.81,41.86,52197.0
2022-05-03 15:30:00,41.85,41.9,41.78,41.88,64491.0,41.85,41.9,41.78,41.88,64491.0
2022-05-03 15:35:00,41.89,41.9,41.77,41.8,73414.0,41.89,41.9,41.77,41.8,73414.0
2022-05-03 15:40:00,41.8,41.8,41.69,41.74,91891.0,41.8,41.8,41.69,41.74,91891.0
2022-05-03 15:45:00,41.73,41.76,41.68,41.7,174873.0,41.73,41.76,41.68,41.7,174873.0
2022-05-03 15:50:00,41.7,41.84,41.64,41.82,399391.0,41.7,41.84,41.64,41.82,399391.0
2022-05-03 15:55:00,41.82,41.83,41.73,41.77,422087.0,41.82,41.83,41.73,41.77,422087.0
2022-05-04 09:30:00,41.78,41.84,41.68,41.75,91366.0,41.78,41.84,41.68,41.75,91366.0
2022-05-04 09:35:00,41.74,41.82,41.61,41.62,60262.0,41.74,41.82,41.61,41.62,60262.0
2022-05-04 09:40:00,41.62,41.79,41.61,41.76,58548.0,41.62,41.79,41.61,41.76,58548.0
2022-05-04 09:45:00,41.76,41.83,41.65,41.69,36695.0,41.76,41.83,41.65,41.69,36695.0
2022-05-04 09:50:00,41.69,41.69,41.6,41.61,30974.0,41.69,41.69,41.6,41.61,30974.0
2022-05-04 09:55:00,41.6,41.68,41.48,41.51,21301.0,41.6,41.68,41.48,41.51,21301.0
2022-05-04 10:00:00,41.5,41.58,41.46,41.57,32805.0,41.5,41.58,41.46,41.57,32805.0
2022-05-04 10:05:00,41.55,41.8,41.55,41.79,62499.0,41.55,41.8,41.55,41.79,62499.0
2022-05-04 10:10:00,41.78,41.81,41.71,41.75,34153.0,41.78,41.81,41.71,41.75,34153.0
2022-05-04 10:15:00,41.73,41.76,41.64,41.75,27870.0,41.73,41.76,41.64,41.75,27870.0
2022-05-04 10:20:00,41.75,41.91,41.74,41.88,31017.0,41.75,41.91,41.74,41.88,31017.0
2022-05-04 10:25:00,41.87,41.95,41.86,41.87,37304.0,41.87,41.95,41.86,41.87,37304.0
2022-05-04 10:30:00,41.86,41.94,41.76,41.8,36714.0,41.86,41.94,41.76,41.8,36714.0
2022-05-04 10:35:00,41.82,41.93,41.8,41.9,31941.0,41.82,41.93,41.8,41.9,31941.0
2022-05-04 10:40:00,41.91,41.92,41.84,41.85,24937.0,41.91,41.92,41.84,41.85,24937.0
2022-05-04 10:45:00,41.86,41.86,41.79,41.84,26195.0,41.86,41.86,41.79,41.84,26195.0
2022-05-04 10:50:00,41.85,41.86,41.79,41.8,53147.0,41.85,41.86,41.79,41.8,53147.0
2022-05-04 10:55:00,41.79,41.88,41.78,41.86,18308.0,41.79,41.88,41.78,41.86,18308.0
2022-05-04 11:00:00,41.85,41.89,41.78,41.8,31923.0,41.85,41.89,41.78,41.8,31923.0
2022-05-04 11:05:00,41.8,41.85,41.78,41.83,22854.0,41.8,41.85,41.78,41.83,22854.0
2022-05-04 11:10:00,41.84,41.86,41.76,41.77,17819.0,41.84,41.86,41.76,41.77,17819.0
2022-05-04 11:15:00,41.76,41.78,41.73,41.77,20968.0,41.76,41.78,41.73,41.77,20968.0
2022-05-04 11:20:00,41.76,41.78,41.71,41.77,20016.0,41.76,41.78,41.71,41.77,20016.0
2022-05-04 11:25:00,41.77,41.82,41.76,41.81,14064.0,41.77,41.82,41.76,41.81,14064.0
2022-05-04 11:30:00,41.83,41.83,41.75,41.76,19857.0,41.83,41.83,41.75,41.76,19857.0
2022-05-04 11:35:00,41.77,41.78,41.73,41.75,22999.0,41.77,41.78,41.73,41.75,22999.0
2022-05-04 11:40:00,41.74,41.76,41.73,41.75,13025.0,41.74,41.76,41.73,41.75,13025.0
2022-05-04 11:45:00,41.75,41.78,41.71,41.75,28784.0,41.75,41.78,41.71,41.75,28784.0
2022-05-04 11:50:00,41.76,41.76,41.71,41.75,19451.0,41.76,41.76,41.71,41.75,19451.0
2022-05-04 11:55:00,41.75,41.75,41.69,41.69,15118.0,41.75,41.75,41.69,41.69,15118.0
2022-05-04 12:00:00,41.7,41.73,41.69,41.73,27659.0,41.7,41.73,41.69,41.73,27659.0
2022-05-04 12:05:00,41.72,41.76,41.72,41.76,40417.0,41.72,41.76,41.72,41.76,40417.0
2022-05-04 12:10:00,41.76,41.78,41.74,41.77,61357.0,41.76,41.78,41.74,41.77,61357.0
2022-05-04 12:15:00,41.77,41.8,41.69,41.7,89227.0,41.77,41.8,41.69,41.7,89227.0
2022-05-04 12:20:00,41.7,41.79,41.69,41.74,30482.0,41.7,41.79,41.69,41.74,30482.0
2022-05-04 12:25:00,41.76,41.8,41.75,41.79,13136.0,41.76,41.8,41.75,41.79,13136.0
2022-05-04 12:30:00,41.79,41.82,41.78,41.8,20637.0,41.79,41.82,41.78,41.8,20637.0
2022-05-04 12:35:00,41.8,41.81,41.78,41.8,32721.0,41.8,41.81,41.78,41.8,32721.0
2022-05-04 12:40:00,41.8,41.82,41.78,41.79,38093.0,41.8,41.82,41.78,41.79,38093.0
2022-05-04 12:45:00,41.78,41.81,41.76,41.8,24811.0,41.78,41.81,41.76,41.8,24811.0
2022-05-04 12:50:00,41.79,41.84,41.78,41.82,28358.0,41.79,41.84,41.78,41.82,28358.0
2022-05-04 12:55:00,41.82,41.85,41.8,41.84,30355.0,41.82,41.85,41.8,41.84,30355.0
2022-05-04 13:00:00,41.84,41.88,41.83,41.85,25353.0,41.84,41.88,41.83,41.85,25353.0
2022-05-04 13:05:00,41.86,41.87,41.78,41.8,23492.0,41.86,41.87,41.78,41.8,23492.0
2022-05-04 13:10:00,41.79,41.79,41.72,41.78,26132.0,41.79,41.79,41.72,41.78,26132.0
2022-05-04 13:15:00,41.78,41.8,41.76,41.77,13077.0,41.78,41.8,41.76,41.77,13077.0
2022-05-04 13:20:00,41.78,41.82,41.76,41.79,26534.0,41.78,41.82,41.76,41.79,26534.0
2022-05-04 13:25:00,41.8,41.81,41.75,41.76,28791.0,41.8,41.81,41.75,41.76,28791.0
2022-05-04 13:30:00,41.75,41.75,41.69,41.72,15587.0,41.75,41.75,41.69,41.72,15587.0
2022-05-04 13:35:00,41.73,41.74,41.67,41.71,25737.0,41.73,41.74,41.67,41.71,25737.0
2022-05-04 13:40:00,41.71,41.75,41.71,41.74,17211.0,41.71,41.75,41.71,41.74,17211.0
2022-05-04 13:45:00,41.74,41.74,41.68,41.7,15434.0,41.74,41.74,41.68,41.7,15434.0
2022-05-04 13:50:00,41.7,41.7,41.66,41.69,16661.0,41.7,41.7,41.66,41.69,16661.0
2022-05-04 13:55:00,41.68,41.83,41.68,41.79,24589.0,41.68,41.83,41.68,41.79,24589.0
2022-05-04 14:00:00,41.79,41.87,41.66,41.83,42633.0,41.79,41.87,41.66,41.83,42633.0
2022-05-04 14:05:00,41.81,41.88,41.65,41.75,38793.0,41.81,41.88,41.65,41.75,38793.0
2022-05-04 14:10:00,41.75,41.78,41.67,41.71,45524.0,41.75,41.78,41.67,41.71,45524.0
2022-05-04 14:15:00,41.7,41.71,41.61,41.64,20134.0,41.7,41.71,41.61,41.64,20134.0
2022-05-04 14:20:00,41.63,41.63,41.5,41.62,77280.0,41.63,41.63,41.5,41.62,77280.0
2022-05-04 14:25:00,41.61,41.87,41.6,41.82,34468.0,41.61,41.87,41.6,41.82,34468.0
2022-05-04 14:30:00,41.82,41.85,41.43,41.47,99833.0,41.82,41.85,41.43,41.47,99833.0
2022-05-04 14:35:00,41.45,41.68,41.4,41.62,86180.0,41.45,41.68,41.4,41.62,86180.0
2022-05-04 14:40:00,41.6,41.98,41.58,41.9,121780.0,41.6,41.98,41.58,41.9,121780.0
2022-05-04 14:45:00,41.9,42.17,41.89,42.07,135408.0,41.9,42.17,41.89,42.07,135408.0
2022-05-04 14:50:00,42.08,42.32,42.08,42.32,50159.0,42.08,42.32,42.08,42.32,50159.0
2022-05-04 14:55:00,42.32,42.41,42.27,42.37,59836.0,42.32,42.41,42.27,42.37,59836.0
2022-05-04 15:00:00,42.39,42.48,42.36,42.46,89297.0,42.39,42.48,42.36,42.46,89297.0
2022-05-04 15:05:00,42.46,42.52,42.39,42.47,63492.0,42.46,42.52,42.39,42.47,63492.0
2022-05-04 15:10:00,42.48,42.58,42.48,42.57,61643.0,42.48,42.58,42.48,42.57,61643.0
2022-05-04 15:15:00,42.55,42.65,42.49,42.53,92823.0,42.55,42.65,42.49,42.53,92823.0
2022-05-04 15:20:00,42.53,42.61,42.53,42.59,56240.0,42.53,42.61,42.53,42.59,56240.0
2022-05-04 15:25:00,42.59,42.68,42.58,42.68,49047.0,42.59,42.68,42.58,42.68,49047.0
2022-05-04 15:30:00,42.68,42.8,42.66,42.77,114300.0,42.68,42.8,42.66,42.77,114300.0
2022-05-04 15:35:00,42.78,42.87,42.73,42.84,80564.0,42.78,42.87,42.73,42.84,80564.0
2022-05-04 15:40:00,42.83,42.85,42.73,42.8,98353.0,42.83,42.85,42.73,42.8,98353.0
2022-05-04 15:45:00,42.8,42.87,42.73,42.87,156219.0,42.8,42.87,42.73,42.87,156219.0
2022-05-04 15:50:00,42.89,42.9,42.72,42.73,217256.0,42.89,42.9,42.72,42.73,217256.0
2022-05-04 15:55:00,42.73,42.79,42.7,42.76,507291.0,42.73,42.79,42.7,42.76,507291.0
2022-05-05 09:30:00,42.47,42.7,42.45,42.7,116811.0,42.47,42.7,42.45,42.7,116811.0
2022-05-05 09:35:00,42.72,42.93,42.68,42.68,49136.0,42.72,42.93,42.68,42.68,49136.0
2022-05-05 09:40:00,42.67,42.76,42.65,42.68,45913.0,42.67,42.76,42.65,42.68,45913.0
2022-05-05 09:45:00,42.69,42.75,42.57,42.62,62255.0,42.69,42.75,42.57,42.62,62255.0
2022-05-05 09:50:00,42.62,42.76,42.62,42.74,41826.0,42.62,42.76,42.62,42.74,41826.0
2022-05-05 09:55:00,42.75,42.76,42.64,42.7,45318.0,42.75,42.76,42.64,42.7,45318.0
2022-05-05 10:00:00,42.7,42.7,42.53,42.57,71756.0,42.7,42.7,42.53,42.57,71756.0
2022-05-05 10:05:00,42.56,42.61,42.41,42.47,150815.0,42.56,42.61,42.41,42.47,150815.0
2022-05-05 10:10:00,42.47,42.56,42.38,42.56,132517.0,42.47,42.56,42.38,42.56,132517.0
2022-05-05 10:15:00,42.57,42.59,42.45,42.58,47503.0,42.57,42.59,42.45,42.58,47503.0
2022-05-05 10:20:00,42.57,42.57,42.29,42.3,44973.0,42.57,42.57,42.29,42.3,44973.0
2022-05-05 10:25:00,42.3,42.39,42.29,42.35,36674.0,42.3,42.39,42.29,42.35,36674.0
2022-05-05 10:30:00,42.34,42.44,42.33,42.44,51338.0,42.34,42.44,42.33,42.44,51338.0
2022-05-05 10:35:00,42.44,42.5,42.4,42.45,51383.0,42.44,42.5,42.4,42.45,51383.0
2022-05-05 10:40:00,42.45,42.52,42.31,42.51,53165.0,42.45,42.52,42.31,42.51,53165.0
2022-05-05 10:45:00,42.51,42.52,42.22,42.23,67344.0,42.51,42.52,42.22,42.23,67344.0
2022-05-05 10:50:00,42.23,42.23,42.12,42.2,116731.0,42.23,42.23,42.12,42.2,116731.0
2022-05-05 10:55:00,42.21,42.28,42.14,42.26,95773.0,42.21,42.28,42.14,42.26,95773.0
2022-05-05 11:00:00,42.26,42.31,42.14,42.17,53544.0,42.26,42.31,42.14,42.17,53544.0
2022-05-05 11:05:00,42.17,42.21,42.0,42.05,51245.0,42.17,42.21,42.0,42.05,51245.0
2022-05-05 11:10:00,42.05,42.22,42.04,42.22,66031.0,42.05,42.22,42.04,42.22,66031.0
2022-05-05 11:15:00,42.22,42.29,42.09,42.15,55918.0,42.22,42.29,42.09,42.15,55918.0
2022-05-05 11:20:00,42.14,42.21,42.08,42.11,81098.0,42.14,42.21,42.08,42.11,81098.0
2022-05-05 11:25:00,42.11,42.23,42.08,42.23,60154.0,42.11,42.23,42.08,42.23,60154.0
2022-05-05 11:30:00,42.23,42.33,42.19,42.29,56448.0,42.23,42.33,42.19,42.29,56448.0
2022-05-05 11:35:00,42.29,42.39,42.27,42.36,44769.0,42.29,42.39,42.27,42.36,44769.0
2022-05-05 11:40:00,42.35,42.37,42.27,42.29,100079.0,42.35,42.37,42.27,42.29,100079.0
2022-05-05 11:45:00,42.28,42.29,42.17,42.24,31384.0,42.28,42.29,42.17,42.24,31384.0
2022-05-05 11:50:00,42.24,42.24,41.97,41.98,42554.0,42.24,42.24,41.97,41.98,42554.0
2022-05-05 11:55:00,41.99,42.07,41.97,41.98,52544.0,41.99,42.07,41.97,41.98,52544.0
2022-05-05 12:00:00,41.96,41.98,41.84,41.94,34434.0,41.96,41.98,41.84,41.94,34434.0
2022-05-05 12:05:00,41.95,42.09,41.95,42.09,50610.0,41.95,42.09,41.95,42.09,50610.0
2022-05-05 12:10:00,42.09,42.11,42.0,42.08,22716.0,42.09,42.11,42.0,42.08,22716.0
2022-05-05 12:15:00,42.08,42.12,42.04,42.09,34403.0,42.08,42.12,42.04,42.09,34403.0
2022-05-05 12:20:00,42.11,42.13,41.98,42.03,32446.0,42.11,42.13,41.98,42.03,32446.0
2022-05-05 12:25:00,42.04,42.2,42.03,42.13,33975.0,42.04,42.2,42.03,42.13,33975.0
2022-05-05 12:30:00,42.13,42.22,42.11,42.12,26098.0,42.13,42.22,42.11,42.12,26098.0
2022-05-05 12:35:00,42.11,42.11,41.98,42.02,46231.0,42.11,42.11,41.98,42.02,46231.0
2022-05-05 12:40:00,42.02,42.02,41.97,41.98,47581.0,42.02,42.02,41.97,41.98,47581.0
2022-05-05 12:45:00,41.98,42.0,41.91,41.93,47683.0,41.98,42.0,41.91,41.93,47683.0
2022-05-05 12:50:00,41.93,42.07,41.93,42.07,48593.0,41.93,42.07,41.93,42.07,48593.0
2022-05-05 12:55:00,42.08,42.12,42.06,42.11,57142.0,42.08,42.12,42.06,42.11,57142.0
2022-05-05 13:00:00,42.12,42.27,42.11,42.2,41312.0,42.12,42.27,42.11,42.2,41312.0
2022-05-05 13:05:00,42.21,42.29,42.2,42.27,55695.0,42.21,42.29,42.2,42.27,55695.0
2022-05-05 13:10:00,42.27,42.28,42.18,42.2,105596.0,42.27,42.28,42.18,42.2,105596.0
2022-05-05 13:15:00,42.2,42.24,42.05,42.13,48626.0,42.2,42.24,42.05,42.13,48626.0
2022-05-05 13:20:00,42.12,42.19,42.09,42.19,54478.0,42.12,42.19,42.09,42.19,54478.0
2022-05-05 13:25:00,42.19,42.24,42.13,42.23,57395.0,42.19,42.24,42.13,42.23,57395.0
2022-05-05 13:30:00,42.23,42.23,42.11,42.19,68419.0,42.23,42.23,42.11,42.19,68419.0
2022-05-05 13:35:00,42.2,42.34,42.19,42.23,52407.0,42.2,42.34,42.19,42.23,52407.0
2022-05-05 13:40:00,42.22,42.32,42.18,42.19,51916.0,42.22,42.32,42.18,42.19,51916.0
2022-05-05 13:45:00,42.19,42.23,42.13,42.14,53278.0,42.19,42.23,42.13,42.14,53278.0
2022-05-05 13:50:00,42.14,42.14,42.06,42.1,56450.0,42.14,42.14,42.06,42.1,56450.0
2022-05-05 13:55:00,42.1,42.13,42.05,42.08,53397.0,42.1,42.13,42.05,42.08,53397.0
2022-05-05 14:00:00,42.07,42.08,41.99,42.02,54659.0,42.07,42.08,41.99,42.02,54659.0
2022-05-05 14:05:00,42.04,42.17,42.04,42.12,48979.0,42.04,42.17,42.04,42.12,48979.0
2022-05-05 14:10:00,42.13,42.17,42.09,42.12,51863.0,42.13,42.17,42.09,42.12,51863.0
2022-05-05 14:15:00,42.12,42.28,42.12,42.27,51878.0,42.12,42.28,42.12,42.27,51878.0
2022-05-05 14:20:00,42.29,42.3,42.12,42.14,65694.0,42.29,42.3,42.12,42.14,65694.0
2022-05-05 14:25:00,42.12,42.12,41.96,41.97,85675.0,42.12,42.12,41.96,41.97,85675.0
2022-05-05 14:30:00,41.97,42.01,41.9,41.93,95451.0,41.97,42.01,41.9,41.93,95451.0
2022-05-05 14:35:00,41.92,42.02,41.9,42.02,74344.0,41.92,42.02,41.9,42.02,74344.0
2022-05-05 14:40:00,42.01,42.04,41.96,42.02,65793.0,42.01,42.04,41.96,42.02,65793.0
2022-05-05 14:45:00,42.02,42.11,42.01,42.09,78495.0,42.02,42.11,42.01,42.09,78495.0
2022-05-05 14:50:00,42.08,42.21,42.04,42.08,66122.0,42.08,42.21,42.04,42.08,66122.0
2022-05-05 14:55:00,42.07,42.12,42.03,42.1,73101.0,42.07,42.12,42.03,42.1,73101.0
2022-05-05 15:00:00,42.1,42.11,41.97,41.98,73884.0,42.1,42.11,41.97,41.98,73884.0
2022-05-05 15:05:00,41.98,42.03,41.91,41.95,127920.0,41.98,42.03,41.91,41.95,127920.0
2022-05-05 15:10:00,41.95,41.97,41.83,41.84,76292.0,41.95,41.97,41.83,41.84,76292.0
2022-05-05 15:15:00,41.84,41.88,41.81,41.86,93345.0,41.84,41.88,41.81,41.86,93345.0
2022-05-05 15:20:00,41.87,41.87,41.77,41.8,90057.0,41.87,41.87,41.77,41.8,90057.0
2022-05-05 15:25:00,41.79,41.88,41.67,41.75,122846.0,41.79,41.88,41.67,41.75,122846.0
2022-05-05 15:30:00,41.74,41.82,41.66,41.79,123588.0,41.74,41.82,41.66,41.79,123588.0
2022-05-05 15:35:00,41.8,41.91,41.75,41.83,161791.0,41.8,41.91,41.75,41.83,161791.0
2022-05-05 15:40:00,41.83,41.89,41.72,41.73,219226.0,41.83,41.89,41.72,41.73,219226.0
2022-05-05 15:45:00,41.73,41.83,41.57,41.62,355150.0,41.73,41.83,41.57,41.62,355150.0
2022-05-05 15:50:00,41.62,42.03,41.61,41.86,648559.0,41.62,42.03,41.61,41.86,648559.0
2022-05-05 15:55:00,41.87,42.04,41.86,42.04,1100028.0,41.87,42.04,41.86,42.04,1100028.0
2022-05-06 09:30:00,41.84,41.91,41.67,41.71,98191.0,41.84,41.91,41.67,41.71,98191.0
2022-05-06 09:35:00,41.7,41.7,41.41,41.41,34898.0,41.7,41.7,41.41,41.41,34898.0
2022-05-06 09:40:00,41.44,41.48,41.29,41.35,32482.0,41.44,41.48,41.29,41.35,32482.0
2022-05-06 09:45:00,41.34,41.35,41.0,41.19,94478.0,41.34,41.35,41.0,41.19,94478.0
2022-05-06 09:50:00,41.2,41.21,41.04,41.05,35373.0,41.2,41.21,41.04,41.05,35373.0
2022-05-06 09:55:00,41.05,41.11,40.87,40.89,94472.0,41.05,41.11,40.87,40.89,94472.0
2022-05-06 10:00:00,40.9,40.9,40.62,40.78,89614.0,40.9,40.9,40.62,40.78,89614.0
2022-05-06 10:05:00,40.79,40.88,40.64,40.69,41831.0,40.79,40.88,40.64,40.69,41831.0
2022-05-06 10:10:00,40.69,40.82,40.65,40.76,73703.0,40.69,40.82,40.65,40.76,73703.0
2022-05-06 10:15:00,40.77,41.06,40.73,40.97,76757.0,40.77,41.06,40.73,40.97,76757.0
2022-05-06 10:20:00,40.94,41.18,40.91,41.05,96537.0,40.94,41.18,40.91,41.05,96537.0
2022-05-06 10:25:00,41.05,41.14,40.92,40.92,94706.0,41.05,41.14,40.92,40.92,94706.0
2022-05-06 10:30:00,40.94,41.04,40.85,40.89,54471.0,40.94,41.04,40.85,40.89,54471.0
2022-05-06 10:35:00,40.88,40.94,40.74,40.88,69056.0,40.88,40.94,40.74,40.88,69056.0
2022-05-06 10:40:00,40.89,41.03,40.86,40.96,57597.0,40.89,41.03,40.86,40.96,57597.0
2022-05-06 10:45:00,40.95,41.23,40.92,41.23,79508.0,40.95,41.23,40.92,41.23,79508.0
2022-05-06 10:50:00,41.24,41.26,41.11,41.26,70059.0,41.24,41.26,41.11,41.26,70059.0
2022-05-06 10:55:00,41.25,41.36,41.19,41.3,69919.0,41.25,41.36,41.19,41.3,69919.0
2022-05-06 11:00:00,41.29,41.32,41.18,41.18,55997.0,41.29,41.32,41.18,41.18,55997.0
2022-05-06 11:05:00,41.18,41.23,41.12,41.13,61756.0,41.18,41.23,41.12,41.13,61756.0
2022-05-06 11:10:00,41.14,41.32,41.07,41.32,116201.0,41.14,41.32,41.07,41.32,116201.0
2022-05-06 11:15:00,41.32,41.36,41.25,41.32,111417.0,41.32,41.36,41.25,41.32,111417.0
2022-05-06 11:20:00,41.32,41.5,41.3,41.41,92069.0,41.32,41.5,41.3,41.41,92069.0
2022-05-06 11:25:00,41.41,41.42,41.31,41.32,67767.0,41.41,41.42,41.31,41.32,67767.0
2022-05-06 11:30:00,41.33,41.4,41.29,41.31,134235.0,41.33,41.4,41.29,41.31,134235.0
2022-05-06 11:35:00,41.31,41.31,41.16,41.18,104881.0,41.31,41.31,41.16,41.18,104881.0
2022-05-06 11:40:00,41.17,41.25,41.13,41.14,108367.0,41.17,41.25,41.13,41.14,108367.0
2022-05-06 11:45:00,41.13,41.16,41.09,41.15,34310.0,41.13,41.16,41.09,41.15,34310.0
2022-05-06 11:50:00,41.14,41.21,41.03,41.07,63402.0,41.14,41.21,41.03,41.07,63402.0
2022-05-06 11:55:00,41.08,41.15,41.04,41.09,60136.0,41.08,41.15,41.04,41.09,60136.0
2022-05-06 12:00:00,41.08,41.14,41.02,41.1,51290.0,41.08,41.14,41.02,41.1,51290.0
2022-05-06 12:05:00,41.11,41.27,41.11,41.18,34440.0,41.11,41.27,41.11,41.18,34440.0
2022-05-06 12:10:00,41.17,41.19,40.94,40.97,34284.0,41.17,41.19,40.94,40.97,34284.0
2022-05-06 12:15:00,40.96,41.08,40.91,40.95,53883.0,40.96,41.08,40.91,40.95,53883.0
2022-05-06 12:20:00,40.95,41.16,40.94,41.09,40565.0,40.95,41.16,40.94,41.09,40565.0
2022-05-06 12:25:00,41.09,41.15,41.05,41.13,56522.0,41.09,41.15,41.05,41.13,56522.0
2022-05-06 12:30:00,41.14,41.14,41.01,41.14,58318.0,41.14,41.14,41.01,41.14,58318.0
2022-05-06 12:35:00,41.15,41.15,41.01,41.05,41671.0,41.15,41.15,41.01,41.05,41671.0
2022-05-06 12:40:00,41.07,41.09,41.01,41.04,43986.0,41.07,41.09,41.01,41.04,43986.0
2022-05-06 12:45:00,41.05,41.07,40.95,40.97,72907.0,41.05,41.07,40.95,40.97,72907.0
2022-05-06 12:50:00,40.97,41.09,40.87,41.05,57775.0,40.97,41.09,40.87,41.05,57775.0
2022-05-06 12:55:00,41.05,41.23,41.04,41.21,63920.0,41.05,41.23,41.04,41.21,63920.0
2022-05-06 13:00:00,41.22,41.24,41.13,41.23,30719.0,41.22,41.24,41.13,41.23,30719.0
2022-05-06 13:05:00,41.23,41.23,41.11,41.15,31450.0,41.23,41.23,41.11,41.15,31450.0
2022-05-06 13:10:00,41.15,41.16,41.05,41.05,27984.0,41.15,41.16,41.05,41.05,27984.0
2022-05-06 13:15:00,41.05,41.08,40.95,40.99,39143.0,41.05,41.08,40.95,40.99,39143.0
2022-05-06 13:20:00,40.97,41.1,40.95,41.05,38579.0,40.97,41.1,40.95,41.05,38579.0
2022-05-06 13:25:00,41.04,41.13,40.99,41.08,46861.0,41.04,41.13,40.99,41.08,46861.0
2022-05-06 13:30:00,41.08,41.13,41.06,41.08,49152.0,41.08,41.13,41.06,41.08,49152.0
2022-05-06 13:35:00,41.08,41.13,40.93,40.98,32728.0,41.08,41.13,40.93,40.98,32728.0
2022-05-06 13:40:00,40.99,41.06,40.93,41.02,35210.0,40.99,41.06,40.93,41.02,35210.0
2022-05-06 13:45:00,41.01,41.04,40.93,40.99,26492.0,41.01,41.04,40.93,40.99,26492.0
2022-05-06 13:50:00,40.99,41.01,40.89,40.9,58892.0,40.99,41.01,40.89,40.9,58892.0
2022-05-06 13:55:00,40.91,40.94,40.86,40.89,38611.0,40.91,40.94,40.86,40.89,38611.0
2022-05-06 14:00:00,40.88,40.91,40.83,40.84,43355.0,40.88,40.91,40.83,40.84,43355.0
2022-05-06 14:05:00,40.83,40.83,40.74,40.77,44525.0,40.83,40.83,40.74,40.77,44525.0
2022-05-06 14:10:00,40.78,40.88,40.78,40.81,43003.0,40.78,40.88,40.78,40.81,43003.0
2022-05-06 14:15:00,40.82,40.87,40.79,40.8,41022.0,40.82,40.87,40.79,40.8,41022.0
2022-05-06 14:20:00,40.8,40.85,40.75,40.8,37867.0,40.8,40.85,40.75,40.8,37867.0
2022-05-06 14:25:00,40.8,40.8,40.7,40.74,45157.0,40.8,40.8,40.7,40.74,45157.0
2022-05-06 14:30:00,40.73,40.8,40.69,40.73,86264.0,40.73,40.8,40.69,40.73,86264.0
2022-05-06 14:35:00,40.74,40.77,40.7,40.74,41094.0,40.74,40.77,40.7,40.74,41094.0
2022-05-06 14:40:00,40.74,40.81,40.74,40.78,112327.0,40.74,40.81,40.74,40.78,112327.0
2022-05-06 14:45:00,40.78,40.85,40.71,40.83,52941.0,40.78,40.85,40.71,40.83,52941.0
2022-05-06 14:50:00,40.82,40.95,40.82,40.94,78278.0,40.82,40.95,40.82,40.94,78278.0
2022-05-06 14:55:00,40.94,40.96,40.83,40.83,45838.0,40.94,40.96,40.83,40.83,45838.0
2022-05-06 15:00:00,40.84,40.86,40.76,40.81,47586.0,40.84,40.86,40.76,40.81,47586.0
2022-05-06 15:05:00,40.81,40.83,40.68,40.72,47205.0,40.81,40.83,40.68,40.72,47205.0
2022-05-06 15:10:00,40.72,40.77,40.67,40.68,56180.0,40.72,40.77,40.67,40.68,56180.0
2022-05-06 15:15:00,40.66,40.73,40.63,40.73,90729.0,40.66,40.73,40.63,40.73,90729.0
2022-05-06 15:20:00,40.72,40.72,40.63,40.65,51186.0,40.72,40.72,40.63,40.65,51186.0
2022-05-06 15:25:00,40.65,40.79,40.62,40.73,76804.0,40.65,40.79,40.62,40.73,76804.0
2022-05-06 15:30:00,40.74,40.84,40.73,40.8,85630.0,40.74,40.84,40.73,40.8,85630.0
2022-05-06 15:35:00,40.8,41.02,40.79,41.0,162399.0,40.8,41.02,40.79,41.0,162399.0
2022-05-06 15:40:00,41.0,41.01,40.88,40.9,215469.0,41.0,41.01,40.88,40.9,215469.0
2022-05-06 15:45:00,40.91,41.02,40.86,40.95,421247.0,40.91,41.02,40.86,40.95,421247.0
2022-05-06 15:50:00,40.94,41.01,40.9,40.92,331202.0,40.94,41.01,40.9,40.92,331202.0
2022-05-06 15:55:00,40.92,40.94,40.8,40.86,604626.0,40.92,40.94,40.8,40.86,604626.0
2022-05-09 09:30:00,40.26,40.31,39.81,39.89,203637.0,40.26,40.31,39.81,39.89,203637.0
2022-05-09 09:35:00,39.89,39.98,39.64,39.89,95201.0,39.89,39.98,39.64,39.89,95201.0
2022-05-09 09:40:00,39.9,40.0,39.83,39.98,149528.0,39.9,40.0,39.83,39.98,149528.0
2022-05-09 09:45:00,39.97,40.08,39.85,40.07,293251.0,39.97,40.08,39.85,40.07,293251.0
2022-05-09 09:50:00,40.07,40.23,39.98,40.1,151087.0,40.07,40.23,39.98,40.1,151087.0
2022-05-09 09:55:00,40.09,40.09,39.91,40.06,76479.0,40.09,40.09,39.91,40.06,76479.0
2022-05-09 10:00:00,40.07,40.07,39.67,39.67,77749.0,40.07,40.07,39.67,39.67,77749.0
2022-05-09 10:05:00,39.67,39.72,39.51,39.52,51077.0,39.67,39.72,39.51,39.52,51077.0
2022-05-09 10:10:00,39.52,39.69,39.52,39.57,58256.0,39.52,39.69,39.52,39.57,58256.0
2022-05-09 10:15:00,39.56,39.61,39.4,39.41,63170.0,39.56,39.61,39.4,39.41,63170.0
2022-05-09 10:20:00,39.41,39.45,39.28,39.28,68805.0,39.41,39.45,39.28,39.28,68805.0
2022-05-09 10:25:00,39.28,39.42,39.25,39.27,52445.0,39.28,39.42,39.25,39.27,52445.0
2022-05-09 10:30:00,39.27,39.32,39.18,39.29,73745.0,39.27,39.32,39.18,39.29,73745.0
2022-05-09 10:35:00,39.28,39.31,39.12,39.14,101967.0,39.28,39.31,39.12,39.14,101967.0
2022-05-09 10:40:00,39.13,39.33,39.12,39.22,85310.0,39.13,39.33,39.12,39.22,85310.0
2022-05-09 10:45:00,39.23,39.33,39.19,39.31,71227.0,39.23,39.33,39.19,39.31,71227.0
2022-05-09 10:50:00,39.31,39.37,39.21,39.34,101058.0,39.31,39.37,39.21,39.34,101058.0
2022-05-09 10:55:00,39.34,39.4,39.3,39.31,86479.0,39.34,39.4,39.3,39.31,86479.0
2022-05-09 11:00:00,39.32,39.34,39.12,39.23,91722.0,39.32,39.34,39.12,39.23,91722.0
2022-05-09 11:05:00,39.23,39.24,39.12,39.14,91730.0,39.23,39.24,39.12,39.14,91730.0
2022-05-09 11:10:00,39.14,39.18,38.99,39.02,91042.0,39.14,39.18,38.99,39.02,91042.0
2022-05-09 11:15:00,39.01,39.09,38.94,38.95,85891.0,39.01,39.09,38.94,38.95,85891.0
2022-05-09 11:20:00,38.95,38.97,38.87,38.92,81684.0,38.95,38.97,38.87,38.92,81684.0
2022-05-09 11:25:00,38.91,38.95,38.85,38.95,92510.0,38.91,38.95,38.85,38.95,92510.0
2022-05-09 11:30:00,38.94,39.0,38.9,38.98,95900.0,38.94,39.0,38.9,38.98,95900.0
2022-05-09 11:35:00,38.98,39.03,38.84,39.02,104735.0,38.98,39.03,38.84,39.02,104735.0
2022-05-09 11:40:00,39.02,39.05,38.95,38.97,64132.0,39.02,39.05,38.95,38.97,64132.0
2022-05-09 11:45:00,38.96,39.06,38.95,38.98,65784.0,38.96,39.06,38.95,38.98,65784.0
2022-05-09 11:50:00,38.98,39.05,38.97,39.02,59751.0,38.98,39.05,38.97,39.02,59751.0
2022-05-09 11:55:00,39.01,39.05,38.93,38.98,96709.0,39.01,39.05,38.93,38.98,96709.0
2022-05-09 12:00:00,38.97,38.98,38.86,38.91,57695.0,38.97,38.98,38.86,38.91,57695.0
2022-05-09 12:05:00,38.91,39.07,38.87,39.01,80584.0,38.91,39.07,38.87,39.01,80584.0
2022-05-09 12:10:00,39.01,39.17,39.01,39.16,59519.0,39.01,39.17,39.01,39.16,59519.0
2022-05-09 12:15:00,39.16,39.22,39.14,39.18,56491.0,39.16,39.22,39.14,39.18,56491.0
2022-05-09 12:20:00,39.17,39.19,39.09,39.18,53676.0,39.17,39.19,39.09,39.18,53676.0
2022-05-09 12:25:00,39.18,39.19,39.03,39.07,43677.0,39.18,39.19,39.03,39.07,43677.0
2022-05-09 12:30:00,39.07,39.13,39.04,39.07,59367.0,39.07,39.13,39.04,39.07,59367.0
2022-05-09 12:35:00,39.07,39.07,38.89,38.89,46268.0,39.07,39.07,38.89,38.89,46268.0
2022-05-09 12:40:00,38.9,38.93,38.84,38.86,65609.0,38.9,38.93,38.84,38.86,65609.0
2022-05-09 12:45:00,38.85,38.86,38.79,38.82,57357.0,38.85,38.86,38.79,38.82,57357.0
2022-05-09 12:50:00,38.81,38.82,38.75,38.77,39643.0,38.81,38.82,38.75,38.77,39643.0
2022-05-09 12:55:00,38.77,38.81,38.75,38.79,85211.0,38.77,38.81,38.75,38.79,85211.0
2022-05-09 13:00:00,38.78,38.8,38.63,38.63,93457.0,38.78,38.8,38.63,38.63,93457.0
2022-05-09 13:05:00,38.63,38.66,38.6,38.65,71986.0,38.63,38.66,38.6,38.65,71986.0
2022-05-09 13:10:00,38.65,38.7,38.62,38.67,60251.0,38.65,38.7,38.62,38.67,60251.0
2022-05-09 13:15:00,38.66,38.79,38.63,38.74,127021.0,38.66,38.79,38.63,38.74,127021.0
2022-05-09 13:20:00,38.73,38.76,38.66,38.7,81051.0,38.73,38.76,38.66,38.7,81051.0
2022-05-09 13:25:00,38.7,38.87,38.7,38.85,65492.0,38.7,38.87,38.7,38.85,65492.0
2022-05-09 13:30:00,38.84,38.9,38.74,38.76,191639.0,38.84,38.9,38.74,38.76,191639.0
2022-05-09 13:35:00,38.76,38.79,38.71,38.77,71659.0,38.76,38.79,38.71,38.77,71659.0
2022-05-09 13:40:00,38.76,38.85,38.76,38.81,83683.0,38.76,38.85,38.76,38.81,83683.0
2022-05-09 13:45:00,38.82,38.9,38.71,38.73,64390.0,38.82,38.9,38.71,38.73,64390.0
2022-05-09 13:50:00,38.73,38.75,38.62,38.67,80428.0,38.73,38.75,38.62,38.67,80428.0
2022-05-09 13:55:00,38.66,38.78,38.65,38.68,52592.0,38.66,38.78,38.65,38.68,52592.0
2022-05-09 14:00:00,38.67,38.77,38.66,38.68,72282.0,38.67,38.77,38.66,38.68,72282.0
2022-05-09 14:05:00,38.68,38.71,38.56,38.62,99557.0,38.68,38.71,38.56,38.62,99557.0
2022-05-09 14:10:00,38.61,38.71,38.57,38.58,68703.0,38.61,38.71,38.57,38.58,68703.0
2022-05-09 14:15:00,38.58,38.68,38.57,38.65,64767.0,38.58,38.68,38.57,38.65,64767.0
2022-05-09 14:20:00,38.64,38.64,38.45,38.45,76936.0,38.64,38.64,38.45,38.45,76936.0
2022-05-09 14:25:00,38.45,38.49,38.41,38.45,90329.0,38.45,38.49,38.41,38.45,90329.0
2022-05-09 14:30:00,38.45,38.49,38.34,38.39,122292.0,38.45,38.49,38.34,38.39,122292.0
2022-05-09 14:35:00,38.39,38.46,38.34,38.35,90184.0,38.39,38.46,38.34,38.35,90184.0
2022-05-09 14:40:00,38.34,38.41,38.31,38.38,108605.0,38.34,38.41,38.31,38.38,108605.0
2022-05-09 14:45:00,38.38,38.52,38.36,38.39,94131.0,38.38,38.52,38.36,38.39,94131.0
2022-05-09 14:50:00,38.4,38.48,38.3,38.45,105509.0,38.4,38.48,38.3,38.45,105509.0
2022-05-09 14:55:00,38.45,38.6,38.45,38.55,128497.0,38.45,38.6,38.45,38.55,128497.0
2022-05-09 15:00:00,38.56,38.61,38.42,38.45,143256.0,38.56,38.61,38.42,38.45,143256.0
2022-05-09 15:05:00,38.45,38.55,38.35,38.38,93684.0,38.45,38.55,38.35,38.38,93684.0
2022-05-09 15:10:00,38.38,38.55,38.37,38.54,108257.0,38.38,38.55,38.37,38.54,108257.0
2022-05-09 15:15:00,38.53,38.56,38.4,38.41,84548.0,38.53,38.56,38.4,38.41,84548.0
2022-05-09 15:20:00,38.41,38.42,38.29,38.33,95043.0,38.41,38.42,38.29,38.33,95043.0
2022-05-09 15:25:00,38.32,38.32,38.24,38.27,152838.0,38.32,38.32,38.24,38.27,152838.0
2022-05-09 15:30:00,38.27,38.28,38.12,38.18,175813.0,38.27,38.28,38.12,38.18,175813.0
2022-05-09 15:35:00,38.18,38.24,38.13,38.23,189412.0,38.18,38.24,38.13,38.23,189412.0
2022-05-09 15:40:00,38.22,38.22,38.13,38.15,240709.0,38.22,38.22,38.13,38.15,240709.0
2022-05-09 15:45:00,38.16,38.18,38.1,38.14,323066.0,38.16,38.18,38.1,38.14,323066.0
2022-05-09 15:50:00,38.11,38.15,37.98,38.06,479131.0,38.11,38.15,37.98,38.06,479131.0
2022-05-09 15:55:00,38.06,38.3,38.06,38.29,1307234.0,38.06,38.3,38.06,38.29,1307234.0
2022-05-10 09:30:00,38.69,39.02,38.64,38.69,344614.0,38.69,39.02,38.64,38.69,344614.0
2022-05-10 09:35:00,38.66,38.67,38.49,38.5,84921.0,38.66,38.67,38.49,38.5,84921.0
2022-05-10 09:40:00,38.48,38.49,38.28,38.43,57561.0,38.48,38.49,38.28,38.43,57561.0
2022-05-10 09:45:00,38.43,38.54,38.37,38.39,80396.0,38.43,38.54,38.37,38.39,80396.0
2022-05-10 09:50:00,38.38,38.64,38.29,38.51,80676.0,38.38,38.64,38.29,38.51,80676.0
2022-05-10 09:55:00,38.51,38.64,38.49,38.64,66293.0,38.51,38.64,38.49,38.64,66293.0
2022-05-10 10:00:00,38.64,38.68,38.53,38.63,73479.0,38.64,38.68,38.53,38.63,73479.0
2022-05-10 10:05:00,38.63,38.84,38.61,38.75,82016.0,38.63,38.84,38.61,38.75,82016.0
2022-05-10 10:10:00,38.76,38.82,38.58,38.68,107467.0,38.76,38.82,38.58,38.68,107467.0
2022-05-10 10:15:00,38.69,38.77,38.58,38.63,75594.0,38.69,38.77,38.58,38.63,75594.0
2022-05-10 10:20:00,38.64,38.73,38.57,38.69,77731.0,38.64,38.73,38.57,38.69,77731.0
2022-05-10 10:25:00,38.69,38.71,38.61,38.66,75228.0,38.69,38.71,38.61,38.66,75228.0
2022-05-10 10:30:00,38.66,38.71,38.49,38.52,77689.0,38.66,38.71,38.49,38.52,77689.0
2022-05-10 10:35:00,38.53,38.55,38.42,38.42,57884.0,38.53,38.55,38.42,38.42,57884.0
2022-05-10 10:40:00,38.41,38.46,38.3,38.34,89377.0,38.41,38.46,38.3,38.34,89377.0
2022-05-10 10:45:00,38.34,38.35,38.25,38.31,52835.0,38.34,38.35,38.25,38.31,52835.0
2022-05-10 10:50:00,38.31,38.43,38.21,38.41,118434.0,38.31,38.43,38.21,38.41,118434.0
2022-05-10 10:55:00,38.41,38.44,38.35,38.36,52058.0,38.41,38.44,38.35,38.36,52058.0
2022-05-10 11:00:00,38.35,38.47,38.27,38.33,259488.0,38.35,38.47,38.27,38.33,259488.0
2022-05-10 11:05:00,38.33,38.33,38.21,38.23,106868.0,38.33,38.33,38.21,38.23,106868.0
2022-05-10 11:10:00,38.22,38.28,38.11,38.12,117939.0,38.22,38.28,38.11,38.12,117939.0
2022-05-10 11:15:00,38.11,38.21,38.07,38.21,115630.0,38.11,38.21,38.07,38.21,115630.0
2022-05-10 11:20:00,38.23,38.26,38.15,38.17,83679.0,38.23,38.26,38.15,38.17,83679.0
2022-05-10 11:25:00,38.17,38.17,37.99,38.07,165383.0,38.17,38.17,37.99,38.07,165383.0
2022-05-10 11:30:00,38.08,38.14,37.99,38.04,149742.0,38.08,38.14,37.99,38.04,149742.0
2022-05-10 11:35:00,38.05,38.2,38.03,38.2,76353.0,38.05,38.2,38.03,38.2,76353.0
2022-05-10 11:40:00,38.19,38.25,38.07,38.12,250773.0,38.19,38.25,38.07,38.12,250773.0
2022-05-10 11:45:00,38.13,38.13,38.0,38.0,83808.0,38.13,38.13,38.0,38.0,83808.0
2022-05-10 11:50:00,38.0,38.19,38.0,38.19,71108.0,38.0,38.19,38.0,38.19,71108.0
2022-05-10 11:55:00,38.19,38.29,38.08,38.28,50029.0,38.19,38.29,38.08,38.28,50029.0
2022-05-10 12:00:00,38.28,38.43,38.26,38.42,47599.0,38.28,38.43,38.26,38.42,47599.0
2022-05-10 12:05:00,38.42,38.44,38.23,38.24,62191.0,38.42,38.44,38.23,38.24,62191.0
2022-05-10 12:10:00,38.24,38.4,38.19,38.31,65726.0,38.24,38.4,38.19,38.31,65726.0
2022-05-10 12:15:00,38.3,38.4,38.29,38.29,51607.0,38.3,38.4,38.29,38.29,51607.0
2022-05-10 12:20:00,38.29,38.33,38.23,38.25,47026.0,38.29,38.33,38.23,38.25,47026.0
2022-05-10 12:25:00,38.27,38.33,38.26,38.29,46635.0,38.27,38.33,38.26,38.29,46635.0
2022-05-10 12:30:00,38.29,38.34,38.1,38.14,78700.0,38.29,38.34,38.1,38.14,78700.0
2022-05-10 12:35:00,38.13,38.25,38.11,38.22,60553.0,38.13,38.25,38.11,38.22,60553.0
2022-05-10 12:40:00,38.22,38.33,38.19,38.33,53299.0,38.22,38.33,38.19,38.33,53299.0
2022-05-10 12:45:00,38.33,38.44,38.29,38.37,48386.0,38.33,38.44,38.29,38.37,48386.0
2022-05-10 12:50:00,38.36,38.36,38.25,38.28,31913.0,38.36,38.36,38.25,38.28,31913.0
2022-05-10 12:55:00,38.27,38.36,38.25,38.29,85678.0,38.27,38.36,38.25,38.29,85678.0
2022-05-10 13:00:00,38.29,38.48,38.27,38.44,66846.0,38.29,38.48,38.27,38.44,66846.0
2022-05-10 13:05:00,38.45,38.54,38.45,38.48,53760.0,38.45,38.54,38.45,38.48,53760.0
2022-05-10 13:10:00,38.48,38.49,38.41,38.45,47516.0,38.48,38.49,38.41,38.45,47516.0
2022-05-10 13:15:00,38.45,38.49,38.38,38.41,49304.0,38.45,38.49,38.38,38.41,49304.0
2022-05-10 13:20:00,38.43,38.49,38.4,38.49,48175.0,38.43,38.49,38.4,38.49,48175.0
2022-05-10 13:25:00,38.51,38.67,38.51,38.66,54124.0,38.51,38.67,38.51,38.66,54124.0
2022-05-10 13:30:00,38.7,38.81,38.68,38.8,55085.0,38.7,38.81,38.68,38.8,55085.0
2022-05-10 13:35:00,38.8,38.89,38.79,38.84,75017.0,38.8,38.89,38.79,38.84,75017.0
2022-05-10 13:40:00,38.85,39.01,38.84,38.95,82599.0,38.85,39.01,38.84,38.95,82599.0
2022-05-10 13:45:00,38.95,39.05,38.92,39.03,72052.0,38.95,39.05,38.92,39.03,72052.0
2022-05-10 13:50:00,39.04,39.08,39.01,39.05,163631.0,39.04,39.08,39.01,39.05,163631.0
2022-05-10 13:55:00,39.06,39.11,39.01,39.11,63230.0,39.06,39.11,39.01,39.11,63230.0
2022-05-10 14:00:00,39.11,39.2,39.05,39.19,120829.0,39.11,39.2,39.05,39.19,120829.0
2022-05-10 14:05:00,39.19,39.21,39.12,39.13,100597.0,39.19,39.21,39.12,39.13,100597.0
2022-05-10 14:10:00,39.13,39.24,39.08,39.22,96247.0,39.13,39.24,39.08,39.22,96247.0
2022-05-10 14:15:00,39.22,39.22,38.89,38.96,109577.0,39.22,39.22,38.89,38.96,109577.0
2022-05-10 14:20:00,38.97,39.01,38.83,38.85,63513.0,38.97,39.01,38.83,38.85,63513.0
2022-05-10 14:25:00,38.87,38.94,38.79,38.87,57057.0,38.87,38.94,38.79,38.87,57057.0
2022-05-10 14:30:00,38.88,38.94,38.83,38.84,53135.0,38.88,38.94,38.83,38.84,53135.0
2022-05-10 14:35:00,38.87,38.94,38.79,38.8,75076.0,38.87,38.94,38.79,38.8,75076.0
2022-05-10 14:40:00,38.79,38.92,38.73,38.91,88769.0,38.79,38.92,38.73,38.91,88769.0
2022-05-10 14:45:00,38.9,38.9,38.71,38.8,54455.0,38.9,38.9,38.71,38.8,54455.0
2022-05-10 14:50:00,38.8,38.86,38.77,38.85,39773.0,38.8,38.86,38.77,38.85,39773.0
2022-05-10 14:55:00,38.86,38.88,38.71,38.82,53927.0,38.86,38.88,38.71,38.82,53927.0
2022-05-10 15:00:00,38.82,38.91,38.78,38.84,74104.0,38.82,38.91,38.78,38.84,74104.0
2022-05-10 15:05:00,38.84,38.95,38.81,38.83,63104.0,38.84,38.95,38.81,38.83,63104.0
2022-05-10 15:10:00,38.83,38.87,38.78,38.83,63491.0,38.83,38.87,38.78,38.83,63491.0
2022-05-10 15:15:00,38.84,38.88,38.74,38.84,65783.0,38.84,38.88,38.74,38.84,65783.0
2022-05-10 15:20:00,38.83,38.86,38.69,38.71,59354.0,38.83,38.86,38.69,38.71,59354.0
2022-05-10 15:25:00,38.71,38.73,38.62,38.69,80594.0,38.71,38.73,38.62,38.69,80594.0
2022-05-10 15:30:00,38.69,38.7,38.59,38.65,109668.0,38.69,38.7,38.59,38.65,109668.0
2022-05-10 15:35:00,38.65,38.7,38.56,38.59,100209.0,38.65,38.7,38.56,38.59,100209.0
2022-05-10 15:40:00,38.59,38.6,38.53,38.53,165161.0,38.59,38.6,38.53,38.53,165161.0
2022-05-10 15:45:00,38.54,38.65,38.51,38.59,257336.0,38.54,38.65,38.51,38.59,257336.0
2022-05-10 15:50:00,38.59,38.66,38.49,38.63,293400.0,38.59,38.66,38.49,38.63,293400.0
2022-05-10 15:55:00,38.63,38.7,38.57,38.66,667560.0,38.63,38.7,38.57,38.66,667560.0
2022-05-11 09:30:00,38.55,38.82,38.53,38.54,145087.0,38.55,38.82,38.53,38.54,145087.0
2022-05-11 09:35:00,38.52,38.71,38.34,38.65,103126.0,38.52,38.71,38.34,38.65,103126.0
2022-05-11 09:40:00,38.65,39.0,38.58,39.0,107844.0,38.65,39.0,38.58,39.0,107844.0
2022-05-11 09:45:00,39.01,39.2,38.88,39.12,127950.0,39.01,39.2,38.88,39.12,127950.0
2022-05-11 09:50:00,39.12,39.22,39.02,39.19,119277.0,39.12,39.22,39.02,39.19,119277.0
2022-05-11 09:55:00,39.19,39.36,39.03,39.34,201786.0,39.19,39.36,39.03,39.34,201786.0
2022-05-11 10:00:00,39.33,39.34,39.13,39.22,107724.0,39.33,39.34,39.13,39.22,107724.0
2022-05-11 10:05:00,39.23,39.23,38.9,38.91,62798.0,39.23,39.23,38.9,38.91,62798.0
2022-05-11 10:10:00,38.91,39.1,38.89,39.03,75885.0,38.91,39.1,38.89,39.03,75885.0
2022-05-11 10:15:00,39.02,39.11,38.99,39.09,55555.0,39.02,39.11,38.99,39.09,55555.0
2022-05-11 10:20:00,39.09,39.28,39.01,39.28,84175.0,39.09,39.28,39.01,39.28,84175.0
2022-05-11 10:25:00,39.28,39.31,39.2,39.27,77087.0,39.28,39.31,39.2,39.27,77087.0
2022-05-11 10:30:00,39.25,39.3,39.11,39.23,114609.0,39.25,39.3,39.11,39.23,114609.0
2022-05-11 10:35:00,39.21,39.29,39.09,39.27,63556.0,39.21,39.29,39.09,39.27,63556.0
2022-05-11 10:40:00,39.26,39.37,39.25,39.35,55093.0,39.26,39.37,39.25,39.35,55093.0
2022-05-11 10:45:00,39.34,39.37,39.27,39.35,86824.0,39.34,39.37,39.27,39.35,86824.0
2022-05-11 10:50:00,39.34,39.34,39.15,39.24,99952.0,39.34,39.34,39.15,39.24,99952.0
2022-05-11 10:55:00,39.24,39.33,39.23,39.27,61987.0,39.24,39.33,39.23,39.27,61987.0
2022-05-11 11:00:00,39.27,39.34,39.23,39.33,74694.0,39.27,39.34,39.23,39.33,74694.0
2022-05-11 11:05:00,39.33,39.37,39.23,39.29,45662.0,39.33,39.37,39.23,39.29,45662.0
2022-05-11 11:10:00,39.29,39.45,39.28,39.43,71216.0,39.29,39.45,39.28,39.43,71216.0
2022-05-11 11:15:00,39.43,39.44,39.26,39.38,90777.0,39.43,39.44,39.26,39.38,90777.0
2022-05-11 11:20:00,39.37,39.48,39.35,39.47,71745.0,39.37,39.48,39.35,39.47,71745.0
2022-05-11 11:25:00,39.46,39.54,39.38,39.51,76946.0,39.46,39.54,39.38,39.51,76946.0
2022-05-11 11:30:00,39.51,39.57,39.46,39.53,38027.0,39.51,39.57,39.46,39.53,38027.0
2022-05-11 11:35:00,39.54,39.65,39.5,39.62,54019.0,39.54,39.65,39.5,39.62,54019.0
2022-05-11 11:40:00,39.63,39.64,39.57,39.59,29698.0,39.63,39.64,39.57,39.59,29698.0
2022-05-11 11:45:00,39.6,39.62,39.5,39.54,46183.0,39.6,39.62,39.5,39.54,46183.0
2022-05-11 11:50:00,39.55,39.55,39.42,39.45,37985.0,39.55,39.55,39.42,39.45,37985.0
2022-05-11 11:55:00,39.46,39.51,39.44,39.46,106864.0,39.46,39.51,39.44,39.46,106864.0
2022-05-11 12:00:00,39.47,39.47,39.4,39.47,59315.0,39.47,39.47,39.4,39.47,59315.0
2022-05-11 12:05:00,39.46,39.51,39.36,39.37,52379.0,39.46,39.51,39.36,39.37,52379.0
2022-05-11 12:10:00,39.37,39.44,39.32,39.41,46220.0,39.37,39.44,39.32,39.41,46220.0
2022-05-11 12:15:00,39.4,39.44,39.3,39.32,38138.0,39.4,39.44,39.3,39.32,38138.0
2022-05-11 12:20:00,39.31,39.49,39.3,39.45,76763.0,39.31,39.49,39.3,39.45,76763.0
2022-05-11 12:25:00,39.45,39.51,39.25,39.27,133492.0,39.45,39.51,39.25,39.27,133492.0
2022-05-11 12:30:00,39.26,39.34,39.23,39.32,56819.0,39.26,39.34,39.23,39.32,56819.0
2022-05-11 12:35:00,39.32,39.42,39.29,39.35,143051.0,39.32,39.42,39.29,39.35,143051.0
2022-05-11 12:40:00,39.35,39.46,39.33,39.37,109602.0,39.35,39.46,39.33,39.37,109602.0
2022-05-11 12:45:00,39.36,39.42,39.32,39.41,158665.0,39.36,39.42,39.32,39.41,158665.0
2022-05-11 12:50:00,39.4,39.4,39.31,39.32,78710.0,39.4,39.4,39.31,39.32,78710.0
2022-05-11 12:55:00,39.32,39.35,39.19,39.21,141319.0,39.32,39.35,39.19,39.21,141319.0
2022-05-11 13:00:00,39.2,39.2,39.07,39.11,65985.0,39.2,39.2,39.07,39.11,65985.0
2022-05-11 13:05:00,39.11,39.12,39.03,39.05,93669.0,39.11,39.12,39.03,39.05,93669.0
2022-05-11 13:10:00,39.05,39.12,39.04,39.07,66323.0,39.05,39.12,39.04,39.07,66323.0
2022-05-11 13:15:00,39.08,39.15,39.08,39.1,52758.0,39.08,39.15,39.08,39.1,52758.0
2022-05-11 13:20:00,39.1,39.17,39.02,39.16,56908.0,39.1,39.17,39.02,39.16,56908.0
2022-05-11 13:25:00,39.15,39.16,39.03,39.07,67794.0,39.15,39.16,39.03,39.07,67794.0
2022-05-11 13:30:00,39.07,39.18,39.04,39.15,126665.0,39.07,39.18,39.04,39.15,126665.0
2022-05-11 13:35:00,39.15,39.19,39.04,39.04,88361.0,39.15,39.19,39.04,39.04,88361.0
2022-05-11 13:40:00,39.03,39.05,38.97,38.99,60118.0,39.03,39.05,38.97,38.99,60118.0
2022-05-11 13:45:00,38.98,38.99,38.9,38.94,43440.0,38.98,38.99,38.9,38.94,43440.0
2022-05-11 13:50:00,38.94,38.96,38.8,38.84,57890.0,38.94,38.96,38.8,38.84,57890.0
2022-05-11 13:55:00,38.84,38.89,38.81,38.84,124365.0,38.84,38.89,38.81,38.84,124365.0
2022-05-11 14:00:00,38.86,39.03,38.85,39.01,199242.0,38.86,39.03,38.85,39.01,199242.0
2022-05-11 14:05:00,39.02,39.04,38.91,38.92,102053.0,39.02,39.04,38.91,38.92,102053.0
2022-05-11 14:10:00,38.92,38.93,38.85,38.9,73229.0,38.92,38.93,38.85,38.9,73229.0
2022-05-11 14:15:00,38.91,39.01,38.86,38.97,81077.0,38.91,39.01,38.86,38.97,81077.0
2022-05-11 14:20:00,38.96,39.08,38.9,39.07,112880.0,38.96,39.08,38.9,39.07,112880.0
2022-05-11 14:25:00,39.07,39.17,39.0,39.05,73834.0,39.07,39.17,39.0,39.05,73834.0
2022-05-11 14:30:00,39.04,39.17,39.0,39.16,95093.0,39.04,39.17,39.0,39.16,95093.0
2022-05-11 14:35:00,39.16,39.22,39.13,39.2,120133.0,39.16,39.22,39.13,39.2,120133.0
2022-05-11 14:40:00,39.2,39.27,39.14,39.26,75046.0,39.2,39.27,39.14,39.26,75046.0
2022-05-11 14:45:00,39.26,39.31,39.14,39.16,55340.0,39.26,39.31,39.14,39.16,55340.0
2022-05-11 14:50:00,39.17,39.18,39.01,39.05,43181.0,39.17,39.18,39.01,39.05,43181.0
2022-05-11 14:55:00,39.05,39.09,38.98,39.0,36836.0,39.05,39.09,38.98,39.0,36836.0
2022-05-11 15:00:00,39.0,39.04,38.97,38.99,59423.0,39.0,39.04,38.97,38.99,59423.0
2022-05-11 15:05:00,38.98,39.05,38.96,39.03,150747.0,38.98,39.05,38.96,39.03,150747.0
2022-05-11 15:10:00,39.03,39.03,38.9,38.92,146954.0,39.03,39.03,38.9,38.92,146954.0
2022-05-11 15:15:00,38.91,38.93,38.83,38.84,116589.0,38.91,38.93,38.83,38.84,116589.0
2022-05-11 15:20:00,38.84,38.88,38.8,38.85,91026.0,38.84,38.88,38.8,38.85,91026.0
2022-05-11 15:25:00,38.85,38.94,38.85,38.89,97029.0,38.85,38.94,38.85,38.89,97029.0
2022-05-11 15:30:00,38.9,38.96,38.86,38.89,141465.0,38.9,38.96,38.86,38.89,141465.0
2022-05-11 15:35:00,38.89,38.9,38.78,38.8,419548.0,38.89,38.9,38.78,38.8,419548.0
2022-05-11 15:40:00,38.8,38.85,38.71,38.73,139671.0,38.8,38.85,38.71,38.73,139671.0
2022-05-11 15:45:00,38.73,38.76,38.66,38.69,102733.0,38.73,38.76,38.66,38.69,102733.0
2022-05-11 15:50:00,38.68,38.75,38.65,38.71,225535.0,38.68,38.75,38.65,38.71,225535.0
2022-05-11 15:55:00,38.71,38.77,38.67,38.76,384514.0,38.71,38.77,38.67,38.76,384514.0
2022-05-12 09:30:00,38.57,38.67,38.41,38.62,136498.0,38.57,38.67,38.41,38.62,136498.0
2022-05-12 09:35:00,38.63,38.69,38.46,38.57,69036.0,38.63,38.69,38.46,38.57,69036.0
2022-05-12 09:40:00,38.57,38.7,38.51,38.59,83482.0,38.57,38.7,38.51,38.59,83482.0
2022-05-12 09:45:00,38.59,38.81,38.49,38.58,140466.0,38.59,38.81,38.49,38.58,140466.0
2022-05-12 09:50:00,38.56,38.63,38.48,38.55,109962.0,38.56,38.63,38.48,38.55,109962.0
2022-05-12 09:55:00,38.55,38.55,38.15,38.18,141065.0,38.55,38.55,38.15,38.18,141065.0
2022-05-12 10:00:00,38.16,38.2,38.02,38.14,146648.0,38.16,38.2,38.02,38.14,146648.0
2022-05-12 10:05:00,38.14,38.58,38.14,38.52,131515.0,38.14,38.58,38.14,38.52,131515.0
2022-05-12 10:10:00,38.5,38.63,38.46,38.56,115533.0,38.5,38.63,38.46,38.56,115533.0
2022-05-12 10:15:00,38.57,38.58,38.37,38.53,105148.0,38.57,38.58,38.37,38.53,105148.0
2022-05-12 10:20:00,38.53,38.71,38.48,38.7,79744.0,38.53,38.71,38.48,38.7,79744.0
2022-05-12 10:25:00,38.68,38.69,38.46,38.54,91545.0,38.68,38.69,38.46,38.54,91545.0
2022-05-12 10:30:00,38.55,38.72,38.53,38.71,90026.0,38.55,38.72,38.53,38.71,90026.0
2022-05-12 10:35:00,38.7,38.76,38.65,38.73,84007.0,38.7,38.76,38.65,38.73,84007.0
2022-05-12 10:40:00,38.73,38.74,38.63,38.69,103900.0,38.73,38.74,38.63,38.69,103900.0
2022-05-12 10:45:00,38.7,38.76,38.65,38.74,95003.0,38.7,38.76,38.65,38.74,95003.0
2022-05-12 10:50:00,38.73,38.83,38.71,38.82,79342.0,38.73,38.83,38.71,38.82,79342.0
2022-05-12 10:55:00,38.8,38.9,38.78,38.9,127819.0,38.8,38.9,38.78,38.9,127819.0
2022-05-12 11:00:00,38.9,38.97,38.85,38.97,33449.0,38.9,38.97,38.85,38.97,33449.0
2022-05-12 11:05:00,38.97,38.99,38.9,38.98,58806.0,38.97,38.99,38.9,38.98,58806.0
2022-05-12 11:10:00,38.98,39.0,38.76,38.76,50968.0,38.98,39.0,38.76,38.76,50968.0
2022-05-12 11:15:00,38.77,38.87,38.76,38.86,43418.0,38.77,38.87,38.76,38.86,43418.0
2022-05-12 11:20:00,38.86,38.91,38.83,38.86,38655.0,38.86,38.91,38.83,38.86,38655.0
2022-05-12 11:25:00,38.87,38.91,38.75,38.75,61419.0,38.87,38.91,38.75,38.75,61419.0
2022-05-12 11:30:00,38.76,38.79,38.72,38.77,112061.0,38.76,38.79,38.72,38.77,112061.0
2022-05-12 11:35:00,38.78,38.86,38.76,38.83,62524.0,38.78,38.86,38.76,38.83,62524.0
2022-05-12 11:40:00,38.82,38.83,38.6,38.62,36278.0,38.82,38.83,38.6,38.62,36278.0
2022-05-12 11:45:00,38.61,38.62,38.47,38.5,38068.0,38.61,38.62,38.47,38.5,38068.0
2022-05-12 11:50:00,38.5,38.5,38.41,38.44,57060.0,38.5,38.5,38.41,38.44,57060.0
2022-05-12 11:55:00,38.43,38.53,38.36,38.52,68966.0,38.43,38.53,38.36,38.52,68966.0
2022-05-12 12:00:00,38.51,38.52,38.41,38.44,68243.0,38.51,38.52,38.41,38.44,68243.0
2022-05-12 12:05:00,38.44,38.56,38.37,38.55,114132.0,38.44,38.56,38.37,38.55,114132.0
2022-05-12 12:10:00,38.55,38.56,38.43,38.48,46721.0,38.55,38.56,38.43,38.48,46721.0
2022-05-12 12:15:00,38.48,38.53,38.43,38.47,36859.0,38.48,38.53,38.43,38.47,36859.0
2022-05-12 12:20:00,38.47,38.55,38.45,38.51,41653.0,38.47,38.55,38.45,38.51,41653.0
2022-05-12 12:25:00,38.49,38.64,38.48,38.62,34444.0,38.49,38.64,38.48,38.62,34444.0
2022-05-12 12:30:00,38.63,38.7,38.61,38.7,31261.0,38.63,38.7,38.61,38.7,31261.0
2022-05-12 12:35:00,38.72,38.73,38.67,38.67,40944.0,38.72,38.73,38.67,38.67,40944.0
2022-05-12 12:40:00,38.66,38.73,38.57,38.72,57173.0,38.66,38.73,38.57,38.72,57173.0
2022-05-12 12:45:00,38.73,38.79,38.66,38.67,43930.0,38.73,38.79,38.66,38.67,43930.0
2022-05-12 12:50:00,38.67,38.73,38.65,38.69,35300.0,38.67,38.73,38.65,38.69,35300.0
2022-05-12 12:55:00,38.69,38.75,38.63,38.64,33039.0,38.69,38.75,38.63,38.64,33039.0
2022-05-12 13:00:00,38.64,38.68,38.52,38.53,40807.0,38.64,38.68,38.52,38.53,40807.0
2022-05-12 13:05:00,38.51,38.58,38.49,38.54,52933.0,38.51,38.58,38.49,38.54,52933.0
2022-05-12 13:10:00,38.55,38.67,38.54,38.59,59071.0,38.55,38.67,38.54,38.59,59071.0
2022-05-12 13:15:00,38.58,38.65,38.49,38.52,45987.0,38.58,38.65,38.49,38.52,45987.0
2022-05-12 13:20:00,38.53,38.61,38.53,38.58,52901.0,38.53,38.61,38.53,38.58,52901.0
2022-05-12 13:25:00,38.57,38.6,38.51,38.57,28096.0,38.57,38.6,38.51,38.57,28096.0
2022-05-12 13:30:00,38.57,38.61,38.5,38.57,40042.0,38.57,38.61,38.5,38.57,40042.0
2022-05-12 13:35:00,38.56,38.56,38.46,38.5,77861.0,38.56,38.56,38.46,38.5,77861.0
2022-05-12 13:40:00,38.49,38.51,38.43,38.47,159926.0,38.49,38.51,38.43,38.47,159926.0
2022-05-12 13:45:00,38.48,38.5,38.38,38.39,29646.0,38.48,38.5,38.38,38.39,29646.0
2022-05-12 13:50:00,38.39,38.44,38.38,38.41,23898.0,38.39,38.44,38.38,38.41,23898.0
2022-05-12 13:55:00,38.42,38.49,38.4,38.47,96578.0,38.42,38.49,38.4,38.47,96578.0
2022-05-12 14:00:00,38.47,38.54,38.45,38.5,112018.0,38.47,38.54,38.45,38.5,112018.0
2022-05-12 14:05:00,38.48,38.5,38.44,38.47,100723.0,38.48,38.5,38.44,38.47,100723.0
2022-05-12 14:10:00,38.47,38.51,38.42,38.47,62507.0,38.47,38.51,38.42,38.47,62507.0
2022-05-12 14:15:00,38.47,38.5,38.4,38.49,53206.0,38.47,38.5,38.4,38.49,53206.0
2022-05-12 14:20:00,38.48,38.52,38.42,38.44,39249.0,38.48,38.52,38.42,38.44,39249.0
2022-05-12 14:25:00,38.44,38.48,38.4,38.43,49410.0,38.44,38.48,38.4,38.43,49410.0
2022-05-12 14:30:00,38.42,38.43,38.3,38.34,59258.0,38.42,38.43,38.3,38.34,59258.0
2022-05-12 14:35:00,38.34,38.35,38.29,38.31,67842.0,38.34,38.35,38.29,38.31,67842.0
2022-05-12 14:40:00,38.31,38.36,38.3,38.34,71107.0,38.31,38.36,38.3,38.34,71107.0
2022-05-12 14:45:00,38.34,38.38,38.31,38.31,63161.0,38.34,38.38,38.31,38.31,63161.0
2022-05-12 14:50:00,38.3,38.35,38.25,38.31,48586.0,38.3,38.35,38.25,38.31,48586.0
2022-05-12 14:55:00,38.3,38.34,38.2,38.23,48284.0,38.3,38.34,38.2,38.23,48284.0
2022-05-12 15:00:00,38.23,38.33,38.2,38.33,62734.0,38.23,38.33,38.2,38.33,62734.0
2022-05-12 15:05:00,38.33,38.33,38.21,38.26,46555.0,38.33,38.33,38.21,38.26,46555.0
2022-05-12 15:10:00,38.27,38.29,38.16,38.29,122395.0,38.27,38.29,38.16,38.29,122395.0
2022-05-12 15:15:00,38.29,38.39,38.26,38.37,68005.0,38.29,38.39,38.26,38.37,68005.0
2022-05-12 15:20:00,38.37,38.54,38.35,38.48,95511.0,38.37,38.54,38.35,38.48,95511.0
2022-05-12 15:25:00,38.48,38.55,38.37,38.4,138594.0,38.48,38.55,38.37,38.4,138594.0
2022-05-12 15:30:00,38.39,38.55,38.38,38.48,152628.0,38.39,38.55,38.38,38.48,152628.0
2022-05-12 15:35:00,38.48,38.55,38.41,38.55,165988.0,38.48,38.55,38.41,38.55,165988.0
2022-05-12 15:40:00,38.55,38.65,38.5,38.54,211770.0,38.55,38.65,38.5,38.54,211770.0
2022-05-12 15:45:00,38.54,38.62,38.5,38.53,268121.0,38.54,38.62,38.5,38.53,268121.0
2022-05-12 15:50:00,38.52,38.73,38.51,38.62,318402.0,38.52,38.73,38.51,38.62,318402.0
2022-05-12 15:55:00,38.61,38.81,38.59,38.81,397437.0,38.61,38.81,38.59,38.81,397437.0
2022-05-13 09:30:00,39.16,39.53,39.11,39.28,139742.0,39.16,39.53,39.11,39.28,139742.0
2022-05-13 09:35:00,39.24,39.32,39.16,39.21,77085.0,39.24,39.32,39.16,39.21,77085.0
2022-05-13 09:40:00,39.2,39.47,39.13,39.47,56671.0,39.2,39.47,39.13,39.47,56671.0
2022-05-13 09:45:00,39.47,39.52,39.36,39.4,71868.0,39.47,39.52,39.36,39.4,71868.0
2022-05-13 09:50:00,39.39,39.52,39.34,39.5,68192.0,39.39,39.52,39.34,39.5,68192.0
2022-05-13 09:55:00,39.5,39.55,39.45,39.5,54225.0,39.5,39.55,39.45,39.5,54225.0
2022-05-13 10:00:00,39.51,39.7,39.51,39.63,160544.0,39.51,39.7,39.51,39.63,160544.0
2022-05-13 10:05:00,39.63,39.63,39.45,39.48,147436.0,39.63,39.63,39.45,39.48,147436.0
2022-05-13 10:10:00,39.48,39.5,39.38,39.46,94381.0,39.48,39.5,39.38,39.46,94381.0
2022-05-13 10:15:00,39.45,39.49,39.42,39.44,36321.0,39.45,39.49,39.42,39.44,36321.0
2022-05-13 10:20:00,39.45,39.61,39.44,39.59,80919.0,39.45,39.61,39.44,39.59,80919.0
2022-05-13 10:25:00,39.61,39.64,39.56,39.64,31593.0,39.61,39.64,39.56,39.64,31593.0
2022-05-13 10:30:00,39.64,39.74,39.63,39.71,28773.0,39.64,39.74,39.63,39.71,28773.0
2022-05-13 10:35:00,39.7,39.7,39.59,39.61,28664.0,39.7,39.7,39.59,39.61,28664.0
2022-05-13 10:40:00,39.62,39.64,39.49,39.52,39097.0,39.62,39.64,39.49,39.52,39097.0
2022-05-13 10:45:00,39.52,39.64,39.5,39.6,49437.0,39.52,39.64,39.5,39.6,49437.0
2022-05-13 10:50:00,39.6,39.7,39.58,39.7,34035.0,39.6,39.7,39.58,39.7,34035.0
2022-05-13 10:55:00,39.7,39.75,39.67,39.72,61229.0,39.7,39.75,39.67,39.72,61229.0
2022-05-13 11:00:00,39.71,39.74,39.59,39.62,36636.0,39.71,39.74,39.59,39.62,36636.0
2022-05-13 11:05:00,39.62,39.67,39.55,39.56,21114.0,39.62,39.67,39.55,39.56,21114.0
2022-05-13 11:10:00,39.57,39.61,39.5,39.52,55532.0,39.57,39.61,39.5,39.52,55532.0
2022-05-13 11:15:00,39.52,39.55,39.49,39.54,41366.0,39.52,39.55,39.49,39.54,41366.0
2022-05-13 11:20:00,39.54,39.66,39.53,39.63,41196.0,39.54,39.66,39.53,39.63,41196.0
2022-05-13 11:25:00,39.62,39.73,39.58,39.71,111152.0,39.62,39.73,39.58,39.71,111152.0
2022-05-13 11:30:00,39.72,39.84,39.7,39.78,157489.0,39.72,39.84,39.7,39.78,157489.0
2022-05-13 11:35:00,39.78,39.78,39.68,39.72,32054.0,39.78,39.78,39.68,39.72,32054.0
2022-05-13 11:40:00,39.72,39.72,39.61,39.65,74143.0,39.72,39.72,39.61,39.65,74143.0
2022-05-13 11:45:00,39.64,39.78,39.62,39.77,184605.0,39.64,39.78,39.62,39.77,184605.0
2022-05-13 11:50:00,39.77,39.82,39.74,39.81,113108.0,39.77,39.82,39.74,39.81,113108.0
2022-05-13 11:55:00,39.8,39.85,39.78,39.82,44908.0,39.8,39.85,39.78,39.82,44908.0
2022-05-13 12:00:00,39.82,39.83,39.73,39.73,51878.0,39.82,39.83,39.73,39.73,51878.0
2022-05-13 12:05:00,39.73,39.84,39.73,39.84,31619.0,39.73,39.84,39.73,39.84,31619.0
2022-05-13 12:10:00,39.84,39.92,39.79,39.89,107593.0,39.84,39.92,39.79,39.89,107593.0
2022-05-13 12:15:00,39.89,39.91,39.83,39.83,57349.0,39.89,39.91,39.83,39.83,57349.0
2022-05-13 12:20:00,39.8,39.84,39.75,39.79,68910.0,39.8,39.84,39.75,39.79,68910.0
2022-05-13 12:25:00,39.8,39.8,39.71,39.77,54228.0,39.8,39.8,39.71,39.77,54228.0
2022-05-13 12:30:00,39.78,39.82,39.75,39.75,35609.0,39.78,39.82,39.75,39.75,35609.0
2022-05-13 12:35:00,39.75,39.75,39.67,39.69,26571.0,39.75,39.75,39.67,39.69,26571.0
2022-05-13 12:40:00,39.69,39.75,39.67,39.67,40821.0,39.69,39.75,39.67,39.67,40821.0
2022-05-13 12:45:00,39.67,39.69,39.63,39.65,18462.0,39.67,39.69,39.63,39.65,18462.0
2022-05-13 12:50:00,39.63,39.69,39.58,39.69,135709.0,39.63,39.69,39.58,39.69,135709.0
2022-05-13 12:55:00,39.69,39.76,39.68,39.73,130690.0,39.69,39.76,39.68,39.73,130690.0
2022-05-13 13:00:00,39.73,39.79,39.73,39.77,57033.0,39.73,39.79,39.73,39.77,57033.0
2022-05-13 13:05:00,39.77,39.77,39.69,39.69,28560.0,39.77,39.77,39.69,39.69,28560.0
2022-05-13 13:10:00,39.7,39.81,39.67,39.79,105228.0,39.7,39.81,39.67,39.79,105228.0
2022-05-13 13:15:00,39.78,39.8,39.72,39.74,61269.0,39.78,39.8,39.72,39.74,61269.0
2022-05-13 13:20:00,39.74,39.76,39.68,39.75,61040.0,39.74,39.76,39.68,39.75,61040.0
2022-05-13 13:25:00,39.75,39.78,39.7,39.71,23709.0,39.75,39.78,39.7,39.71,23709.0
2022-05-13 13:30:00,39.71,39.73,39.68,39.72,15202.0,39.71,39.73,39.68,39.72,15202.0
2022-05-13 13:35:00,39.71,39.71,39.63,39.63,21304.0,39.71,39.71,39.63,39.63,21304.0
2022-05-13 13:40:00,39.62,39.63,39.55,39.57,21397.0,39.62,39.63,39.55,39.57,21397.0
2022-05-13 13:45:00,39.57,39.59,39.55,39.58,20318.0,39.57,39.59,39.55,39.58,20318.0
2022-05-13 13:50:00,39.58,39.58,39.52,39.55,22265.0,39.58,39.58,39.52,39.55,22265.0
2022-05-13 13:55:00,39.55,39.56,39.45,39.46,35850.0,39.55,39.56,39.45,39.46,35850.0
2022-05-13 14:00:00,39.45,39.46,39.28,39.3,35044.0,39.45,39.46,39.28,39.3,35044.0
2022-05-13 14:05:00,39.3,39.44,39.27,39.4,104514.0,39.3,39.44,39.27,39.4,104514.0
2022-05-13 14:10:00,39.4,39.44,39.37,39.38,25139.0,39.4,39.44,39.37,39.38,25139.0
2022-05-13 14:15:00,39.39,39.42,39.35,39.41,28565.0,39.39,39.42,39.35,39.41,28565.0
2022-05-13 14:20:00,39.41,39.41,39.29,39.37,69720.0,39.41,39.41,39.29,39.37,69720.0
2022-05-13 14:25:00,39.37,39.44,39.36,39.43,196711.0,39.37,39.44,39.36,39.43,196711.0
2022-05-13 14:30:00,39.43,39.57,39.42,39.5,69885.0,39.43,39.57,39.42,39.5,69885.0
2022-05-13 14:35:00,39.5,39.51,39.4,39.45,49863.0,39.5,39.51,39.4,39.45,49863.0
2022-05-13 14:40:00,39.45,39.54,39.43,39.52,42389.0,39.45,39.54,39.43,39.52,42389.0
2022-05-13 14:45:00,39.53,39.54,39.46,39.5,38226.0,39.53,39.54,39.46,39.5,38226.0
2022-05-13 14:50:00,39.5,39.64,39.49,39.64,58625.0,39.5,39.64,39.49,39.64,58625.0
2022-05-13 14:55:00,39.64,39.67,39.62,39.64,76758.0,39.64,39.67,39.62,39.64,76758.0
2022-05-13 15:00:00,39.63,39.67,39.61,39.62,25761.0,39.63,39.67,39.61,39.62,25761.0
2022-05-13 15:05:00,39.62,39.7,39.62,39.68,30634.0,39.62,39.7,39.62,39.68,30634.0
2022-05-13 15:10:00,39.67,39.71,39.63,39.7,76549.0,39.67,39.71,39.63,39.7,76549.0
2022-05-13 15:15:00,39.7,39.75,39.67,39.72,35422.0,39.7,39.75,39.67,39.72,35422.0
2022-05-13 15:20:00,39.72,39.74,39.68,39.73,29428.0,39.72,39.74,39.68,39.73,29428.0
2022-05-13 15:25:00,39.72,39.75,39.69,39.7,67168.0,39.72,39.75,39.69,39.7,67168.0
2022-05-13 15:30:00,39.69,39.72,39.56,39.58,124173.0,39.69,39.72,39.56,39.58,124173.0
2022-05-13 15:35:00,39.59,39.63,39.53,39.58,75487.0,39.59,39.63,39.53,39.58,75487.0
2022-05-13 15:40:00,39.58,39.67,39.57,39.65,78132.0,39.58,39.67,39.57,39.65,78132.0
2022-05-13 15:45:00,39.65,39.68,39.54,39.58,131023.0,39.65,39.68,39.54,39.58,131023.0
2022-05-13 15:50:00,39.58,39.62,39.46,39.57,254332.0,39.58,39.62,39.46,39.57,254332.0
2022-05-13 15:55:00,39.57,39.67,39.52,39.65,399407.0,39.57,39.67,39.52,39.65,399407.0
2022-05-16 09:30:00,39.43,39.66,39.4,39.56,101494.0,39.43,39.66,39.4,39.56,101494.0
2022-05-16 09:35:00,39.57,39.85,39.56,39.85,32028.0,39.57,39.85,39.56,39.85,32028.0
2022-05-16 09:40:00,39.86,39.89,39.73,39.77,58862.0,39.86,39.89,39.73,39.77,58862.0
2022-05-16 09:45:00,39.75,39.76,39.4,39.48,170768.0,39.75,39.76,39.4,39.48,170768.0
2022-05-16 09:50:00,39.47,39.55,39.4,39.49,24692.0,39.47,39.55,39.4,39.49,24692.0
2022-05-16 09:55:00,39.51,39.54,39.43,39.45,20922.0,39.51,39.54,39.43,39.45,20922.0
2022-05-16 10:00:00,39.44,39.47,39.34,39.43,24924.0,39.44,39.47,39.34,39.43,24924.0
2022-05-16 10:05:00,39.43,39.72,39.43,39.71,42574.0,39.43,39.72,39.43,39.71,42574.0
2022-05-16 10:10:00,39.71,39.76,39.62,39.73,43555.0,39.71,39.76,39.62,39.73,43555.0
2022-05-16 10:15:00,39.73,39.76,39.68,39.71,23024.0,39.73,39.76,39.68,39.71,23024.0
2022-05-16 10:20:00,39.72,39.81,39.71,39.79,32739.0,39.72,39.81,39.71,39.79,32739.0
2022-05-16 10:25:00,39.79,39.87,39.7,39.86,26557.0,39.79,39.87,39.7,39.86,26557.0
2022-05-16 10:30:00,39.86,39.87,39.71,39.74,73495.0,39.86,39.87,39.71,39.74,73495.0
2022-05-16 10:35:00,39.73,39.79,39.7,39.73,77144.0,39.73,39.79,39.7,39.73,77144.0
2022-05-16 10:40:00,39.7,39.72,39.62,39.69,30244.0,39.7,39.72,39.62,39.69,30244.0
2022-05-16 10:45:00,39.68,39.68,39.53,39.58,42972.0,39.68,39.68,39.53,39.58,42972.0
2022-05-16 10:50:00,39.57,39.64,39.53,39.57,55334.0,39.57,39.64,39.53,39.57,55334.0
2022-05-16 10:55:00,39.56,39.58,39.54,39.57,23480.0,39.56,39.58,39.54,39.57,23480.0
2022-05-16 11:00:00,39.57,39.57,39.49,39.53,23886.0,39.57,39.57,39.49,39.53,23886.0
2022-05-16 11:05:00,39.53,39.58,39.48,39.58,34875.0,39.53,39.58,39.48,39.58,34875.0
2022-05-16 11:10:00,39.57,39.71,39.55,39.66,224508.0,39.57,39.71,39.55,39.66,224508.0
2022-05-16 11:15:00,39.67,39.72,39.65,39.68,26352.0,39.67,39.72,39.65,39.68,26352.0
2022-05-16 11:20:00,39.68,39.68,39.6,39.67,18872.0,39.68,39.68,39.6,39.67,18872.0
2022-05-16 11:25:00,39.67,39.72,39.65,39.72,28380.0,39.67,39.72,39.65,39.72,28380.0
2022-05-16 11:30:00,39.72,39.76,39.7,39.74,21946.0,39.72,39.76,39.7,39.74,21946.0
2022-05-16 11:35:00,39.75,39.75,39.63,39.74,30799.0,39.75,39.75,39.63,39.74,30799.0
2022-05-16 11:40:00,39.73,39.78,39.66,39.77,34795.0,39.73,39.78,39.66,39.77,34795.0
2022-05-16 11:45:00,39.77,39.79,39.74,39.77,17948.0,39.77,39.79,39.74,39.77,17948.0
2022-05-16 11:50:00,39.78,39.82,39.76,39.82,22074.0,39.78,39.82,39.76,39.82,22074.0
2022-05-16 11:55:00,39.81,39.81,39.74,39.76,16894.0,39.81,39.81,39.74,39.76,16894.0
2022-05-16 12:00:00,39.76,39.8,39.74,39.76,40237.0,39.76,39.8,39.74,39.76,40237.0
2022-05-16 12:05:00,39.76,39.76,39.67,39.69,39511.0,39.76,39.76,39.67,39.69,39511.0
2022-05-16 12:10:00,39.68,39.72,39.64,39.69,70160.0,39.68,39.72,39.64,39.69,70160.0
2022-05-16 12:15:00,39.69,39.7,39.6,39.65,113644.0,39.69,39.7,39.6,39.65,113644.0
2022-05-16 12:20:00,39.65,39.74,39.64,39.71,73343.0,39.65,39.74,39.64,39.71,73343.0
2022-05-16 12:25:00,39.71,39.72,39.66,39.68,90629.0,39.71,39.72,39.66,39.68,90629.0
2022-05-16 12:30:00,39.68,39.7,39.64,39.66,32715.0,39.68,39.7,39.64,39.66,32715.0
2022-05-16 12:35:00,39.67,39.71,39.61,39.63,47588.0,39.67,39.71,39.61,39.63,47588.0
2022-05-16 12:40:00,39.61,39.62,39.59,39.62,12554.0,39.61,39.62,39.59,39.62,12554.0
2022-05-16 12:45:00,39.62,39.69,39.6,39.69,23054.0,39.62,39.69,39.6,39.69,23054.0
2022-05-16 12:50:00,39.7,39.7,39.64,39.66,21091.0,39.7,39.7,39.64,39.66,21091.0
2022-05-16 12:55:00,39.66,39.71,39.65,39.68,40644.0,39.66,39.71,39.65,39.68,40644.0
2022-05-16 13:00:00,39.68,39.7,39.65,39.69,16486.0,39.68,39.7,39.65,39.69,16486.0
2022-05-16 13:05:00,39.71,39.77,39.69,39.77,18325.0,39.71,39.77,39.69,39.77,18325.0
2022-05-16 13:10:00,39.76,39.85,39.76,39.82,28975.0,39.76,39.85,39.76,39.82,28975.0
2022-05-16 13:15:00,39.82,39.84,39.76,39.76,19971.0,39.82,39.84,39.76,39.76,19971.0
2022-05-16 13:20:00,39.76,39.83,39.75,39.8,28196.0,39.76,39.83,39.75,39.8,28196.0
2022-05-16 13:25:00,39.8,39.82,39.78,39.82,16268.0,39.8,39.82,39.78,39.82,16268.0
2022-05-16 13:30:00,39.83,39.87,39.83,39.85,17031.0,39.83,39.87,39.83,39.85,17031.0
2022-05-16 13:35:00,39.86,39.88,39.82,39.83,38311.0,39.86,39.88,39.82,39.83,38311.0
2022-05-16 13:40:00,39.83,39.87,39.78,39.84,31792.0,39.83,39.87,39.78,39.84,31792.0
2022-05-16 13:45:00,39.84,39.84,39.8,39.84,29805.0,39.84,39.84,39.8,39.84,29805.0
2022-05-16 13:50:00,39.84,39.89,39.84,39.86,20208.0,39.84,39.89,39.84,39.86,20208.0
2022-05-16 13:55:00,39.86,39.89,39.84,39.87,22213.0,39.86,39.89,39.84,39.87,22213.0
2022-05-16 14:00:00,39.87,39.9,39.82,39.89,25824.0,39.87,39.9,39.82,39.89,25824.0
2022-05-16 14:05:00,39.9,39.95,39.89,39.94,41609.0,39.9,39.95,39.89,39.94,41609.0
2022-05-16 14:10:00,39.94,39.94,39.88,39.89,85410.0,39.94,39.94,39.88,39.89,85410.0
2022-05-16 14:15:00,39.89,39.9,39.85,39.88,30344.0,39.89,39.9,39.85,39.88,30344.0
2022-05-16 14:20:00,39.88,39.95,39.88,39.94,31181.0,39.88,39.95,39.88,39.94,31181.0
2022-05-16 14:25:00,39.95,40.03,39.93,40.01,34046.0,39.95,40.03,39.93,40.01,34046.0
2022-05-16 14:30:00,40.02,40.05,39.99,40.04,45244.0,40.02,40.05,39.99,40.04,45244.0
2022-05-16 14:35:00,40.04,40.04,40.0,40.03,26445.0,40.04,40.04,40.0,40.03,26445.0
2022-05-16 14:40:00,40.04,40.06,39.98,39.98,36333.0,40.04,40.06,39.98,39.98,36333.0
2022-05-16 14:45:00,39.98,40.0,39.91,39.91,36238.0,39.98,40.0,39.91,39.91,36238.0
2022-05-16 14:50:00,39.91,39.94,39.89,39.92,32851.0,39.91,39.94,39.89,39.92,32851.0
2022-05-16 14:55:00,39.91,39.97,39.91,39.94,22626.0,39.91,39.97,39.91,39.94,22626.0
2022-05-16 15:00:00,39.94,39.95,39.91,39.94,30818.0,39.94,39.95,39.91,39.94,30818.0
2022-05-16 15:05:00,39.94,39.96,39.89,39.89,32842.0,39.94,39.96,39.89,39.89,32842.0
2022-05-16 15:10:00,39.89,39.89,39.83,39.85,72645.0,39.89,39.89,39.83,39.85,72645.0
2022-05-16 15:15:00,39.86,39.9,39.83,39.88,70537.0,39.86,39.9,39.83,39.88,70537.0
2022-05-16 15:20:00,39.87,39.88,39.83,39.86,41100.0,39.87,39.88,39.83,39.86,41100.0
2022-05-16 15:25:00,39.86,39.89,39.85,39.87,75865.0,39.86,39.89,39.85,39.87,75865.0
2022-05-16 15:30:00,39.87,39.91,39.83,39.86,82490.0,39.87,39.91,39.83,39.86,82490.0
2022-05-16 15:35:00,39.86,39.88,39.81,39.82,80648.0,39.86,39.88,39.81,39.82,80648.0
2022-05-16 15:40:00,39.82,39.85,39.76,39.77,76103.0,39.82,39.85,39.76,39.77,76103.0
2022-05-16 15:45:00,39.77,39.78,39.69,39.76,152569.0,39.77,39.78,39.69,39.76,152569.0
2022-05-16 15:50:00,39.75,39.89,39.74,39.86,266213.0,39.75,39.89,39.74,39.86,266213.0
2022-05-16 15:55:00,39.85,39.87,39.75,39.82,461652.0,39.85,39.87,39.75,39.82,461652.0
2022-05-17 09:30:00,40.51,40.6,40.4,40.48,115299.0,40.51,40.6,40.4,40.48,115299.0
2022-05-17 09:35:00,40.48,40.52,40.29,40.41,87086.0,40.48,40.52,40.29,40.41,87086.0
2022-05-17 09:40:00,40.42,40.59,40.35,40.55,64404.0,40.42,40.59,40.35,40.55,64404.0
2022-05-17 09:45:00,40.55,40.59,40.43,40.52,55074.0,40.55,40.59,40.43,40.52,55074.0
2022-05-17 09:50:00,40.51,40.53,40.25,40.32,57552.0,40.51,40.53,40.25,40.32,57552.0
2022-05-17 09:55:00,40.32,40.48,40.29,40.45,39681.0,40.32,40.48,40.29,40.45,39681.0
2022-05-17 10:00:00,40.46,40.54,40.41,40.53,26349.0,40.46,40.54,40.41,40.53,26349.0
2022-05-17 10:05:00,40.54,40.54,40.43,40.51,29825.0,40.54,40.54,40.43,40.51,29825.0
2022-05-17 10:10:00,40.5,40.55,40.47,40.55,22313.0,40.5,40.55,40.47,40.55,22313.0
2022-05-17 10:15:00,40.57,40.67,40.55,40.61,35593.0,40.57,40.67,40.55,40.61,35593.0
2022-05-17 10:20:00,40.61,40.63,40.53,40.55,42195.0,40.61,40.63,40.53,40.55,42195.0
2022-05-17 10:25:00,40.56,40.63,40.46,40.48,34248.0,40.56,40.63,40.46,40.48,34248.0
2022-05-17 10:30:00,40.5,40.54,40.46,40.48,21683.0,40.5,40.54,40.46,40.48,21683.0
2022-05-17 10:35:00,40.48,40.51,40.45,40.49,29488.0,40.48,40.51,40.45,40.49,29488.0
2022-05-17 10:40:00,40.49,40.51,40.39,40.39,45104.0,40.49,40.51,40.39,40.39,45104.0
2022-05-17 10:45:00,40.39,40.43,40.34,40.43,28635.0,40.39,40.43,40.34,40.43,28635.0
2022-05-17 10:50:00,40.43,40.49,40.43,40.47,40796.0,40.43,40.49,40.43,40.47,40796.0
2022-05-17 10:55:00,40.48,40.51,40.46,40.51,36735.0,40.48,40.51,40.46,40.51,36735.0
2022-05-17 11:00:00,40.52,40.52,40.46,40.52,42520.0,40.52,40.52,40.46,40.52,42520.0
2022-05-17 11:05:00,40.52,40.61,40.51,40.61,53109.0,40.52,40.61,40.51,40.61,53109.0
2022-05-17 11:10:00,40.61,40.64,40.57,40.63,25917.0,40.61,40.64,40.57,40.63,25917.0
2022-05-17 11:15:00,40.63,40.66,40.57,40.61,42706.0,40.63,40.66,40.57,40.61,42706.0
2022-05-17 11:20:00,40.61,40.65,40.59,40.62,51328.0,40.61,40.65,40.59,40.62,51328.0
2022-05-17 11:25:00,40.61,40.74,40.61,40.71,33724.0,40.61,40.74,40.61,40.71,33724.0
2022-05-17 11:30:00,40.71,40.76,40.7,40.76,24920.0,40.71,40.76,40.7,40.76,24920.0
2022-05-17 11:35:00,40.76,40.78,40.7,40.72,50873.0,40.76,40.78,40.7,40.72,50873.0
2022-05-17 11:40:00,40.73,40.76,40.69,40.69,33876.0,40.73,40.76,40.69,40.69,33876.0
2022-05-17 11:45:00,40.68,40.74,40.68,40.71,29320.0,40.68,40.74,40.68,40.71,29320.0
2022-05-17 11:50:00,40.71,40.76,40.7,40.73,68889.0,40.71,40.76,40.7,40.73,68889.0
2022-05-17 11:55:00,40.71,40.74,40.69,40.73,22930.0,40.71,40.74,40.69,40.73,22930.0
2022-05-17 12:00:00,40.73,40.77,40.72,40.76,24670.0,40.73,40.77,40.72,40.76,24670.0
2022-05-17 12:05:00,40.75,40.75,40.69,40.73,24179.0,40.75,40.75,40.69,40.73,24179.0
2022-05-17 12:10:00,40.72,40.72,40.65,40.71,19571.0,40.72,40.72,40.65,40.71,19571.0
2022-05-17 12:15:00,40.71,40.73,40.68,40.7,29725.0,40.71,40.73,40.68,40.7,29725.0
2022-05-17 12:20:00,40.7,40.73,40.66,40.73,23963.0,40.7,40.73,40.66,40.73,23963.0
2022-05-17 12:25:00,40.73,40.74,40.69,40.7,25912.0,40.73,40.74,40.69,40.7,25912.0
2022-05-17 12:30:00,40.7,40.76,40.68,40.76,37124.0,40.7,40.76,40.68,40.76,37124.0
2022-05-17 12:35:00,40.76,40.78,40.75,40.76,35657.0,40.76,40.78,40.75,40.76,35657.0
2022-05-17 12:40:00,40.75,40.79,40.74,40.77,37705.0,40.75,40.79,40.74,40.77,37705.0
2022-05-17 12:45:00,40.77,40.86,40.76,40.86,45484.0,40.77,40.86,40.76,40.86,45484.0
2022-05-17 12:50:00,40.85,40.89,40.84,40.88,87497.0,40.85,40.89,40.84,40.88,87497.0
2022-05-17 12:55:00,40.88,40.89,40.84,40.89,47985.0,40.88,40.89,40.84,40.89,47985.0
2022-05-17 13:00:00,40.89,40.9,40.84,40.9,67984.0,40.89,40.9,40.84,40.9,67984.0
2022-05-17 13:05:00,40.9,40.97,40.89,40.95,80063.0,40.9,40.97,40.89,40.95,80063.0
2022-05-17 13:10:00,40.95,41.02,40.94,41.02,72314.0,40.95,41.02,40.94,41.02,72314.0
2022-05-17 13:15:00,41.01,41.08,41.01,41.08,39509.0,41.01,41.08,41.01,41.08,39509.0
2022-05-17 13:20:00,41.07,41.08,40.96,40.96,29652.0,41.07,41.08,40.96,40.96,29652.0
2022-05-17 13:25:00,40.97,41.01,40.96,40.99,35672.0,40.97,41.01,40.96,40.99,35672.0
2022-05-17 13:30:00,41.0,41.02,40.98,40.98,35306.0,41.0,41.02,40.98,40.98,35306.0
2022-05-17 13:35:00,40.98,41.06,40.97,41.03,76166.0,40.98,41.06,40.97,41.03,76166.0
2022-05-17 13:40:00,41.03,41.09,41.02,41.08,351507.0,41.03,41.09,41.02,41.08,351507.0
2022-05-17 13:45:00,41.08,41.14,41.05,41.13,76883.0,41.08,41.14,41.05,41.13,76883.0
2022-05-17 13:50:00,41.13,41.21,41.11,41.21,87284.0,41.13,41.21,41.11,41.21,87284.0
2022-05-17 13:55:00,41.21,41.24,41.17,41.18,182506.0,41.21,41.24,41.17,41.18,182506.0
2022-05-17 14:00:00,41.19,41.19,41.08,41.16,74909.0,41.19,41.19,41.08,41.16,74909.0
2022-05-17 14:05:00,41.17,41.33,41.17,41.31,77852.0,41.17,41.33,41.17,41.31,77852.0
2022-05-17 14:10:00,41.31,41.32,41.13,41.16,181229.0,41.31,41.32,41.13,41.16,181229.0
2022-05-17 14:15:00,41.16,41.23,41.07,41.09,257885.0,41.16,41.23,41.07,41.09,257885.0
2022-05-17 14:20:00,41.09,41.18,41.01,41.16,304628.0,41.09,41.18,41.01,41.16,304628.0
2022-05-17 14:25:00,41.16,41.21,41.11,41.14,154487.0,41.16,41.21,41.11,41.14,154487.0
2022-05-17 14:30:00,41.15,41.21,41.13,41.15,71420.0,41.15,41.21,41.13,41.15,71420.0
2022-05-17 14:35:00,41.14,41.28,41.08,41.28,92598.0,41.14,41.28,41.08,41.28,92598.0
2022-05-17 14:40:00,41.27,41.38,41.26,41.38,280673.0,41.27,41.38,41.26,41.38,280673.0
2022-05-17 14:45:00,41.38,41.5,41.36,41.47,250016.0,41.38,41.5,41.36,41.47,250016.0
2022-05-17 14:50:00,41.47,41.47,41.34,41.36,62058.0,41.47,41.47,41.34,41.36,62058.0
2022-05-17 14:55:00,41.36,41.36,41.29,41.31,56240.0,41.36,41.36,41.29,41.31,56240.0
2022-05-17 15:00:00,41.3,41.4,41.29,41.37,67787.0,41.3,41.4,41.29,41.37,67787.0
2022-05-17 15:05:00,41.37,41.44,41.33,41.36,91829.0,41.37,41.44,41.33,41.36,91829.0
2022-05-17 15:10:00,41.36,41.39,41.32,41.34,92433.0,41.36,41.39,41.32,41.34,92433.0
2022-05-17 15:15:00,41.34,41.38,41.28,41.35,73933.0,41.34,41.38,41.28,41.35,73933.0
2022-05-17 15:20:00,41.36,41.37,41.3,41.34,98490.0,41.36,41.37,41.3,41.34,98490.0
2022-05-17 15:25:00,41.33,41.35,41.3,41.32,68620.0,41.33,41.35,41.3,41.32,68620.0
2022-05-17 15:30:00,41.32,41.34,41.26,41.33,153412.0,41.32,41.34,41.26,41.33,153412.0
2022-05-17 15:35:00,41.33,41.34,41.21,41.22,193557.0,41.33,41.34,41.21,41.22,193557.0
2022-05-17 15:40:00,41.22,41.26,41.2,41.25,211553.0,41.22,41.26,41.2,41.25,211553.0
2022-05-17 15:45:00,41.25,41.25,41.17,41.19,253228.0,41.25,41.25,41.17,41.19,253228.0
2022-05-17 15:50:00,41.19,41.32,41.19,41.3,516583.0,41.19,41.32,41.19,41.3,516583.0
2022-05-17 15:55:00,41.3,41.35,41.27,41.33,554881.0,41.3,41.35,41.27,41.33,554881.0
2022-05-18 09:30:00,40.85,41.02,40.73,40.84,135133.0,40.85,41.02,40.73,40.84,135133.0
2022-05-18 09:35:00,40.86,40.9,40.64,40.68,57324.0,40.86,40.9,40.64,40.68,57324.0
2022-05-18 09:40:00,40.66,40.68,40.55,40.59,40974.0,40.66,40.68,40.55,40.59,40974.0
2022-05-18 09:45:00,40.58,40.68,40.53,40.55,38724.0,40.58,40.68,40.53,40.55,38724.0
2022-05-18 09:50:00,40.55,40.57,40.4,40.41,91625.0,40.55,40.57,40.4,40.41,91625.0
2022-05-18 09:55:00,40.41,40.41,40.22,40.36,132251.0,40.41,40.41,40.22,40.36,132251.0
2022-05-18 10:00:00,40.35,40.43,40.29,40.31,76842.0,40.35,40.43,40.29,40.31,76842.0
2022-05-18 10:05:00,40.3,40.38,40.28,40.3,89377.0,40.3,40.38,40.28,40.3,89377.0
2022-05-18 10:10:00,40.3,40.51,40.28,40.51,72019.0,40.3,40.51,40.28,40.51,72019.0
2022-05-18 10:15:00,40.51,40.59,40.5,40.56,39298.0,40.51,40.59,40.5,40.56,39298.0
2022-05-18 10:20:00,40.55,40.61,40.44,40.59,65737.0,40.55,40.61,40.44,40.59,65737.0
2022-05-18 10:25:00,40.59,40.62,40.52,40.53,52732.0,40.59,40.62,40.52,40.53,52732.0
2022-05-18 10:30:00,40.52,40.56,40.5,40.54,52048.0,40.52,40.56,40.5,40.54,52048.0
2022-05-18 10:35:00,40.54,40.58,40.49,40.57,77221.0,40.54,40.58,40.49,40.57,77221.0
2022-05-18 10:40:00,40.55,40.66,40.53,40.6,32923.0,40.55,40.66,40.53,40.6,32923.0
2022-05-18 10:45:00,40.6,40.63,40.56,40.58,33980.0,40.6,40.63,40.56,40.58,33980.0
2022-05-18 10:50:00,40.59,40.71,40.59,40.7,55370.0,40.59,40.71,40.59,40.7,55370.0
2022-05-18 10:55:00,40.7,40.74,40.68,40.69,28255.0,40.7,40.74,40.68,40.69,28255.0
2022-05-18 11:00:00,40.68,40.73,40.66,40.73,157413.0,40.68,40.73,40.66,40.73,157413.0
2022-05-18 11:05:00,40.73,40.74,40.65,40.71,72880.0,40.73,40.74,40.65,40.71,72880.0
2022-05-18 11:10:00,40.7,40.71,40.66,40.69,30223.0,40.7,40.71,40.66,40.69,30223.0
2022-05-18 11:15:00,40.69,40.69,40.63,40.66,56990.0,40.69,40.69,40.63,40.66,56990.0
2022-05-18 11:20:00,40.66,40.67,40.62,40.66,53130.0,40.66,40.67,40.62,40.66,53130.0
2022-05-18 11:25:00,40.66,40.71,40.65,40.68,93876.0,40.66,40.71,40.65,40.68,93876.0
2022-05-18 11:30:00,40.68,40.69,40.58,40.64,188137.0,40.68,40.69,40.58,40.64,188137.0
2022-05-18 11:35:00,40.64,40.81,40.62,40.8,51896.0,40.64,40.81,40.62,40.8,51896.0
2022-05-18 11:40:00,40.8,40.89,40.8,40.88,54360.0,40.8,40.89,40.8,40.88,54360.0
2022-05-18 11:45:00,40.88,40.92,40.78,40.8,164561.0,40.88,40.92,40.78,40.8,164561.0
2022-05-18 11:50:00,40.8,40.85,40.78,40.82,99075.0,40.8,40.85,40.78,40.82,99075.0
2022-05-18 11:55:00,40.8,40.85,40.74,40.84,223555.0,40.8,40.85,40.74,40.84,223555.0
2022-05-18 12:00:00,40.83,40.83,40.72,40.75,163265.0,40.83,40.83,40.72,40.75,163265.0
2022-05-18 12:05:00,40.75,40.78,40.73,40.78,74030.0,40.75,40.78,40.73,40.78,74030.0
2022-05-18 12:10:00,40.77,40.84,40.73,40.83,71152.0,40.77,40.84,40.73,40.83,71152.0
2022-05-18 12:15:00,40.83,40.94,40.82,40.93,67714.0,40.83,40.94,40.82,40.93,67714.0
2022-05-18 12:20:00,40.93,40.97,40.89,40.9,197425.0,40.93,40.97,40.89,40.9,197425.0
2022-05-18 12:25:00,40.9,40.99,40.89,40.98,110269.0,40.9,40.99,40.89,40.98,110269.0
2022-05-18 12:30:00,40.98,41.02,40.97,41.01,97512.0,40.98,41.02,40.97,41.01,97512.0
2022-05-18 12:35:00,41.01,41.11,40.99,41.11,70003.0,41.01,41.11,40.99,41.11,70003.0
2022-05-18 12:40:00,41.1,41.11,41.03,41.09,160568.0,41.1,41.11,41.03,41.09,160568.0
2022-05-18 12:45:00,41.09,41.1,41.05,41.09,56595.0,41.09,41.1,41.05,41.09,56595.0
2022-05-18 12:50:00,41.09,41.12,41.08,41.11,51008.0,41.09,41.12,41.08,41.11,51008.0
2022-05-18 12:55:00,41.11,41.12,41.03,41.04,42158.0,41.11,41.12,41.03,41.04,42158.0
2022-05-18 13:00:00,41.03,41.04,40.95,40.95,57300.0,41.03,41.04,40.95,40.95,57300.0
2022-05-18 13:05:00,40.93,40.93,40.85,40.88,118422.0,40.93,40.93,40.85,40.88,118422.0
2022-05-18 13:10:00,40.88,40.92,40.86,40.91,50747.0,40.88,40.92,40.86,40.91,50747.0
2022-05-18 13:15:00,40.9,40.91,40.8,40.82,36555.0,40.9,40.91,40.8,40.82,36555.0
2022-05-18 13:20:00,40.83,41.03,40.83,41.0,153176.0,40.83,41.03,40.83,41.0,153176.0
2022-05-18 13:25:00,40.99,41.11,40.99,41.08,228470.0,40.99,41.11,40.99,41.08,228470.0
2022-05-18 13:30:00,41.07,41.08,41.01,41.04,43351.0,41.07,41.08,41.01,41.04,43351.0
2022-05-18 13:35:00,41.04,41.09,41.03,41.05,42325.0,41.04,41.09,41.03,41.05,42325.0
2022-05-18 13:40:00,41.05,41.06,40.99,41.0,45370.0,41.05,41.06,40.99,41.0,45370.0
2022-05-18 13:45:00,41.0,41.01,40.89,40.9,95637.0,41.0,41.01,40.89,40.9,95637.0
2022-05-18 13:50:00,40.9,40.91,40.88,40.9,70124.0,40.9,40.91,40.88,40.9,70124.0
2022-05-18 13:55:00,40.89,41.01,40.89,41.0,154476.0,40.89,41.01,40.89,41.0,154476.0
2022-05-18 14:00:00,40.99,41.03,40.96,41.02,207961.0,40.99,41.03,40.96,41.02,207961.0
2022-05-18 14:05:00,41.02,41.03,40.98,41.02,176561.0,41.02,41.03,40.98,41.02,176561.0
2022-05-18 14:10:00,41.02,41.04,40.89,40.9,60516.0,41.02,41.04,40.89,40.9,60516.0
2022-05-18 14:15:00,40.91,41.01,40.87,40.96,66823.0,40.91,41.01,40.87,40.96,66823.0
2022-05-18 14:20:00,40.96,40.98,40.89,40.9,27217.0,40.96,40.98,40.89,40.9,27217.0
2022-05-18 14:25:00,40.91,40.97,40.91,40.97,204283.0,40.91,40.97,40.91,40.97,204283.0
2022-05-18 14:30:00,40.96,40.98,40.75,40.77,134073.0,40.96,40.98,40.75,40.77,134073.0
2022-05-18 14:35:00,40.76,40.76,40.67,40.71,35615.0,40.76,40.76,40.67,40.71,35615.0
2022-05-18 14:40:00,40.71,40.77,40.61,40.63,98068.0,40.71,40.77,40.61,40.63,98068.0
2022-05-18 14:45:00,40.62,40.64,40.5,40.57,72814.0,40.62,40.64,40.5,40.57,72814.0
2022-05-18 14:50:00,40.56,40.6,40.5,40.51,55017.0,40.56,40.6,40.5,40.51,55017.0
2022-05-18 14:55:00,40.51,40.56,40.5,40.55,80970.0,40.51,40.56,40.5,40.55,80970.0
2022-05-18 15:00:00,40.53,40.59,40.47,40.5,101229.0,40.53,40.59,40.47,40.5,101229.0
2022-05-18 15:05:00,40.49,40.5,40.41,40.41,50231.0,40.49,40.5,40.41,40.41,50231.0
2022-05-18 15:10:00,40.41,40.47,40.39,40.39,69336.0,40.41,40.47,40.39,40.39,69336.0
2022-05-18 15:15:00,40.4,40.45,40.37,40.4,46383.0,40.4,40.45,40.37,40.4,46383.0
2022-05-18 15:20:00,40.4,40.43,40.29,40.3,72499.0,40.4,40.43,40.29,40.3,72499.0
2022-05-18 15:25:00,40.3,40.31,40.22,40.25,61905.0,40.3,40.31,40.22,40.25,61905.0
2022-05-18 15:30:00,40.25,40.29,40.19,40.2,135178.0,40.25,40.29,40.19,40.2,135178.0
2022-05-18 15:35:00,40.19,40.35,40.18,40.3,124218.0,40.19,40.35,40.18,40.3,124218.0
2022-05-18 15:40:00,40.3,40.35,40.26,40.3,168506.0,40.3,40.35,40.26,40.3,168506.0
2022-05-18 15:45:00,40.3,40.34,40.16,40.2,255733.0,40.3,40.34,40.16,40.2,255733.0
2022-05-18 15:50:00,40.18,40.29,40.12,40.16,288624.0,40.18,40.29,40.12,40.16,288624.0
2022-05-18 15:55:00,40.14,40.24,40.12,40.24,614425.0,40.14,40.24,40.12,40.24,614425.0
2022-05-19 09:30:00,39.73,40.03,39.67,40.0,123149.0,39.73,40.03,39.67,40.0,123149.0
2022-05-19 09:35:00,40.0,40.25,39.94,40.07,122951.0,40.0,40.25,39.94,40.07,122951.0
2022-05-19 09:40:00,40.09,40.12,39.82,39.83,58722.0,40.09,40.12,39.82,39.83,58722.0
2022-05-19 09:45:00,39.83,39.86,39.67,39.72,41687.0,39.83,39.86,39.67,39.72,41687.0
2022-05-19 09:50:00,39.71,39.71,39.49,39.55,58787.0,39.71,39.71,39.49,39.55,58787.0
2022-05-19 09:55:00,39.55,39.78,39.54,39.69,52748.0,39.55,39.78,39.54,39.69,52748.0
2022-05-19 10:00:00,39.68,39.92,39.59,39.86,66152.0,39.68,39.92,39.59,39.86,66152.0
2022-05-19 10:05:00,39.87,39.95,39.71,39.75,45745.0,39.87,39.95,39.71,39.75,45745.0
2022-05-19 10:10:00,39.76,39.92,39.74,39.87,43769.0,39.76,39.92,39.74,39.87,43769.0
2022-05-19 10:15:00,39.87,39.92,39.78,39.86,82293.0,39.87,39.92,39.78,39.86,82293.0
2022-05-19 10:20:00,39.85,39.92,39.81,39.86,59078.0,39.85,39.92,39.81,39.86,59078.0
2022-05-19 10:25:00,39.86,39.87,39.76,39.81,56125.0,39.86,39.87,39.76,39.81,56125.0
2022-05-19 10:30:00,39.8,39.86,39.71,39.85,53421.0,39.8,39.86,39.71,39.85,53421.0
2022-05-19 10:35:00,39.84,39.87,39.66,39.71,51059.0,39.84,39.87,39.66,39.71,51059.0
2022-05-19 10:40:00,39.71,39.72,39.57,39.59,75877.0,39.71,39.72,39.57,39.59,75877.0
2022-05-19 10:45:00,39.59,39.63,39.54,39.57,62386.0,39.59,39.63,39.54,39.57,62386.0
2022-05-19 10:50:00,39.57,39.66,39.53,39.66,87573.0,39.57,39.66,39.53,39.66,87573.0
2022-05-19 10:55:00,39.66,39.7,39.59,39.63,52418.0,39.66,39.7,39.59,39.63,52418.0
2022-05-19 11:00:00,39.63,39.69,39.62,39.64,27621.0,39.63,39.69,39.62,39.64,27621.0
2022-05-19 11:05:00,39.64,39.64,39.5,39.6,26010.0,39.64,39.64,39.5,39.6,26010.0
2022-05-19 11:10:00,39.61,39.73,39.57,39.57,28806.0,39.61,39.73,39.57,39.57,28806.0
2022-05-19 11:15:00,39.56,39.59,39.51,39.58,24335.0,39.56,39.59,39.51,39.58,24335.0
2022-05-19 11:20:00,39.58,39.58,39.48,39.52,39727.0,39.58,39.58,39.48,39.52,39727.0
2022-05-19 11:25:00,39.5,39.5,39.35,39.37,40402.0,39.5,39.5,39.35,39.37,40402.0
2022-05-19 11:30:00,39.38,39.46,39.36,39.45,37763.0,39.38,39.46,39.36,39.45,37763.0
2022-05-19 11:35:00,39.45,39.63,39.41,39.61,44260.0,39.45,39.63,39.41,39.61,44260.0
2022-05-19 11:40:00,39.61,39.76,39.6,39.7,39120.0,39.61,39.76,39.6,39.7,39120.0
2022-05-19 11:45:00,39.69,39.75,39.64,39.74,34043.0,39.69,39.75,39.64,39.74,34043.0
2022-05-19 11:50:00,39.72,39.72,39.54,39.57,50278.0,39.72,39.72,39.54,39.57,50278.0
2022-05-19 11:55:00,39.57,39.57,39.47,39.48,37000.0,39.57,39.57,39.47,39.48,37000.0
2022-05-19 12:00:00,39.49,39.53,39.45,39.52,46083.0,39.49,39.53,39.45,39.52,46083.0
2022-05-19 12:05:00,39.52,39.65,39.5,39.65,54864.0,39.52,39.65,39.5,39.65,54864.0
2022-05-19 12:10:00,39.66,39.73,39.64,39.65,133340.0,39.66,39.73,39.64,39.65,133340.0
2022-05-19 12:15:00,39.65,39.69,39.56,39.58,41642.0,39.65,39.69,39.56,39.58,41642.0
2022-05-19 12:20:00,39.58,39.58,39.48,39.5,35647.0,39.58,39.58,39.48,39.5,35647.0
2022-05-19 12:25:00,39.5,39.52,39.42,39.46,59316.0,39.5,39.52,39.42,39.46,59316.0
2022-05-19 12:30:00,39.45,39.49,39.39,39.44,50176.0,39.45,39.49,39.39,39.44,50176.0
2022-05-19 12:35:00,39.44,39.44,39.28,39.29,42540.0,39.44,39.44,39.28,39.29,42540.0
2022-05-19 12:40:00,39.3,39.3,39.21,39.21,55719.0,39.3,39.3,39.21,39.21,55719.0
2022-05-19 12:45:00,39.2,39.23,39.13,39.17,63731.0,39.2,39.23,39.13,39.17,63731.0
2022-05-19 12:50:00,39.18,39.27,39.17,39.23,53296.0,39.18,39.27,39.17,39.23,53296.0
2022-05-19 12:55:00,39.22,39.32,39.2,39.3,50927.0,39.22,39.32,39.2,39.3,50927.0
2022-05-19 13:00:00,39.29,39.32,39.23,39.25,48123.0,39.29,39.32,39.23,39.25,48123.0
2022-05-19 13:05:00,39.25,39.33,39.18,39.23,54085.0,39.25,39.33,39.18,39.23,54085.0
2022-05-19 13:10:00,39.23,39.24,39.1,39.13,63438.0,39.23,39.24,39.1,39.13,63438.0
2022-05-19 13:15:00,39.12,39.26,39.07,39.25,136999.0,39.12,39.26,39.07,39.25,136999.0
2022-05-19 13:20:00,39.25,39.42,39.22,39.42,59254.0,39.25,39.42,39.22,39.42,59254.0
2022-05-19 13:25:00,39.42,39.44,39.31,39.33,52571.0,39.42,39.44,39.31,39.33,52571.0
2022-05-19 13:30:00,39.34,39.43,39.32,39.39,82244.0,39.34,39.43,39.32,39.39,82244.0
2022-05-19 13:35:00,39.38,39.44,39.35,39.44,54816.0,39.38,39.44,39.35,39.44,54816.0
2022-05-19 13:40:00,39.43,39.45,39.37,39.41,41066.0,39.43,39.45,39.37,39.41,41066.0
2022-05-19 13:45:00,39.41,39.45,39.23,39.24,40526.0,39.41,39.45,39.23,39.24,40526.0
2022-05-19 13:50:00,39.25,39.42,39.24,39.41,51369.0,39.25,39.42,39.24,39.41,51369.0
2022-05-19 13:55:00,39.42,39.56,39.42,39.51,73306.0,39.42,39.56,39.42,39.51,73306.0
2022-05-19 14:00:00,39.52,39.53,39.38,39.4,55522.0,39.52,39.53,39.38,39.4,55522.0
2022-05-19 14:05:00,39.39,39.42,39.32,39.4,48160.0,39.39,39.42,39.32,39.4,48160.0
2022-05-19 14:10:00,39.41,39.46,39.34,39.39,35291.0,39.41,39.46,39.34,39.39,35291.0
2022-05-19 14:15:00,39.39,39.45,39.34,39.35,23942.0,39.39,39.45,39.34,39.35,23942.0
2022-05-19 14:20:00,39.34,39.47,39.33,39.42,28776.0,39.34,39.47,39.33,39.42,28776.0
2022-05-19 14:25:00,39.43,39.47,39.41,39.45,35328.0,39.43,39.47,39.41,39.45,35328.0
2022-05-19 14:30:00,39.45,39.49,39.4,39.45,34795.0,39.45,39.49,39.4,39.45,34795.0
2022-05-19 14:35:00,39.45,39.57,39.41,39.51,37772.0,39.45,39.57,39.41,39.51,37772.0
2022-05-19 14:40:00,39.51,39.53,39.4,39.52,37638.0,39.51,39.53,39.4,39.52,37638.0
2022-05-19 14:45:00,39.53,39.58,39.5,39.57,54589.0,39.53,39.58,39.5,39.57,54589.0
2022-05-19 14:50:00,39.57,39.59,39.51,39.55,70290.0,39.57,39.59,39.51,39.55,70290.0
2022-05-19 14:55:00,39.55,39.57,39.49,39.57,36866.0,39.55,39.57,39.49,39.57,36866.0
2022-05-19 15:00:00,39.57,39.73,39.55,39.68,79676.0,39.57,39.73,39.55,39.68,79676.0
2022-05-19 15:05:00,39.68,39.73,39.62,39.63,34368.0,39.68,39.73,39.62,39.63,34368.0
2022-05-19 15:10:00,39.63,39.68,39.58,39.65,62765.0,39.63,39.68,39.58,39.65,62765.0
2022-05-19 15:15:00,39.65,39.67,39.57,39.62,72353.0,39.65,39.67,39.57,39.62,72353.0
2022-05-19 15:20:00,39.62,39.62,39.51,39.52,83080.0,39.62,39.62,39.51,39.52,83080.0
2022-05-19 15:25:00,39.52,39.58,39.44,39.45,97490.0,39.52,39.58,39.44,39.45,97490.0
2022-05-19 15:30:00,39.43,39.51,39.41,39.43,84078.0,39.43,39.51,39.41,39.43,84078.0
2022-05-19 15:35:00,39.42,39.46,39.38,39.42,126347.0,39.42,39.46,39.38,39.42,126347.0
2022-05-19 15:40:00,39.42,39.52,39.37,39.51,150129.0,39.42,39.52,39.37,39.51,150129.0
2022-05-19 15:45:00,39.51,39.59,39.46,39.55,177473.0,39.51,39.59,39.46,39.55,177473.0
2022-05-19 15:50:00,39.56,39.59,39.44,39.55,271803.0,39.56,39.59,39.44,39.55,271803.0
2022-05-19 15:55:00,39.55,39.59,39.44,39.47,725331.0,39.55,39.59,39.44,39.47,725331.0
2022-05-20 09:30:00,39.25,39.57,38.8,38.8,536231.0,39.25,39.57,38.8,38.8,536231.0
2022-05-20 09:35:00,38.77,38.79,38.27,38.76,339396.0,38.77,38.79,38.27,38.76,339396.0
2022-05-20 09:40:00,38.75,38.92,38.69,38.85,118107.0,38.75,38.92,38.69,38.85,118107.0
2022-05-20 09:45:00,38.86,39.04,38.8,38.91,88218.0,38.86,39.04,38.8,38.91,88218.0
2022-05-20 09:50:00,38.91,39.04,38.89,39.02,68753.0,38.91,39.04,38.89,39.02,68753.0
2022-05-20 09:55:00,39.02,39.12,38.96,39.09,49903.0,39.02,39.12,38.96,39.09,49903.0
2022-05-20 10:00:00,39.09,39.17,38.96,39.02,282541.0,39.09,39.17,38.96,39.02,282541.0
2022-05-20 10:05:00,39.02,39.03,38.76,38.8,186360.0,39.02,39.03,38.76,38.8,186360.0
2022-05-20 10:10:00,38.81,38.88,38.77,38.81,116894.0,38.81,38.88,38.77,38.81,116894.0
2022-05-20 10:15:00,38.82,38.83,38.74,38.78,45178.0,38.82,38.83,38.74,38.78,45178.0
2022-05-20 10:20:00,38.79,38.81,38.75,38.78,44372.0,38.79,38.81,38.75,38.78,44372.0
2022-05-20 10:25:00,38.79,38.83,38.74,38.8,205377.0,38.79,38.83,38.74,38.8,205377.0
2022-05-20 10:30:00,38.8,38.85,38.68,38.69,310226.0,38.8,38.85,38.68,38.69,310226.0
2022-05-20 10:35:00,38.66,38.71,38.6,38.63,110922.0,38.66,38.71,38.6,38.63,110922.0
2022-05-20 10:40:00,38.63,38.7,38.61,38.66,191612.0,38.63,38.7,38.61,38.66,191612.0
2022-05-20 10:45:00,38.66,38.67,38.64,38.67,279688.0,38.66,38.67,38.64,38.67,279688.0
2022-05-20 10:50:00,38.66,38.67,38.59,38.64,284766.0,38.66,38.67,38.59,38.64,284766.0
2022-05-20 10:55:00,38.65,38.66,38.5,38.51,305557.0,38.65,38.66,38.5,38.51,305557.0
2022-05-20 11:00:00,38.51,38.55,38.47,38.52,267009.0,38.51,38.55,38.47,38.52,267009.0
2022-05-20 11:05:00,38.52,38.57,38.45,38.51,198582.0,38.52,38.57,38.45,38.51,198582.0
2022-05-20 11:10:00,38.5,38.53,38.46,38.52,121412.0,38.5,38.53,38.46,38.52,121412.0
2022-05-20 11:15:00,38.52,38.52,38.42,38.44,90142.0,38.52,38.52,38.42,38.44,90142.0
2022-05-20 11:20:00,38.44,38.45,38.35,38.44,94288.0,38.44,38.45,38.35,38.44,94288.0
2022-05-20 11:25:00,38.44,38.52,38.41,38.5,153469.0,38.44,38.52,38.41,38.5,153469.0
2022-05-20 11:30:00,38.5,38.69,38.49,38.69,132635.0,38.5,38.69,38.49,38.69,132635.0
2022-05-20 11:35:00,38.69,38.7,38.54,38.59,81842.0,38.69,38.7,38.54,38.59,81842.0
2022-05-20 11:40:00,38.59,38.64,38.55,38.57,83182.0,38.59,38.64,38.55,38.57,83182.0
2022-05-20 11:45:00,38.56,38.61,38.54,38.58,105158.0,38.56,38.61,38.54,38.58,105158.0
2022-05-20 11:50:00,38.58,38.66,38.55,38.57,69615.0,38.58,38.66,38.55,38.57,69615.0
2022-05-20 11:55:00,38.57,38.66,38.55,38.61,63792.0,38.57,38.66,38.55,38.61,63792.0
2022-05-20 12:00:00,38.61,38.71,38.57,38.7,52465.0,38.61,38.71,38.57,38.7,52465.0
2022-05-20 12:05:00,38.7,38.75,38.59,38.59,53603.0,38.7,38.75,38.59,38.59,53603.0
2022-05-20 12:10:00,38.59,38.63,38.48,38.59,98791.0,38.59,38.63,38.48,38.59,98791.0
2022-05-20 12:15:00,38.59,38.64,38.56,38.62,51307.0,38.59,38.64,38.56,38.62,51307.0
2022-05-20 12:20:00,38.62,38.7,38.59,38.68,59880.0,38.62,38.7,38.59,38.68,59880.0
2022-05-20 12:25:00,38.69,38.7,38.61,38.62,56172.0,38.69,38.7,38.61,38.62,56172.0
2022-05-20 12:30:00,38.62,38.75,38.59,38.69,42563.0,38.62,38.75,38.59,38.69,42563.0
2022-05-20 12:35:00,38.66,38.74,38.62,38.63,59161.0,38.66,38.74,38.62,38.63,59161.0
2022-05-20 12:40:00,38.62,38.65,38.56,38.57,65348.0,38.62,38.65,38.56,38.57,65348.0
2022-05-20 12:45:00,38.57,38.63,38.53,38.63,137679.0,38.57,38.63,38.53,38.63,137679.0
2022-05-20 12:50:00,38.63,38.64,38.56,38.61,66259.0,38.63,38.64,38.56,38.61,66259.0
2022-05-20 12:55:00,38.6,38.63,38.48,38.53,134106.0,38.6,38.63,38.48,38.53,134106.0
2022-05-20 13:00:00,38.54,38.56,38.41,38.44,142494.0,38.54,38.56,38.41,38.44,142494.0
2022-05-20 13:05:00,38.44,38.51,38.42,38.47,49169.0,38.44,38.51,38.42,38.47,49169.0
2022-05-20 13:10:00,38.47,38.48,38.27,38.38,118294.0,38.47,38.48,38.27,38.38,118294.0
2022-05-20 13:15:00,38.38,38.43,38.34,38.41,63461.0,38.38,38.43,38.34,38.41,63461.0
2022-05-20 13:20:00,38.41,38.45,38.38,38.39,31571.0,38.41,38.45,38.38,38.39,31571.0
2022-05-20 13:25:00,38.39,38.42,38.27,38.27,73299.0,38.39,38.42,38.27,38.27,73299.0
2022-05-20 13:30:00,38.27,38.42,38.25,38.41,101524.0,38.27,38.42,38.25,38.41,101524.0
2022-05-20 13:35:00,38.4,38.54,38.39,38.48,65595.0,38.4,38.54,38.39,38.48,65595.0
2022-05-20 13:40:00,38.49,38.52,38.42,38.48,53119.0,38.49,38.52,38.42,38.48,53119.0
2022-05-20 13:45:00,38.47,38.52,38.41,38.45,53728.0,38.47,38.52,38.41,38.45,53728.0
2022-05-20 13:50:00,38.45,38.52,38.4,38.51,45599.0,38.45,38.52,38.4,38.51,45599.0
2022-05-20 13:55:00,38.51,38.57,38.51,38.55,41707.0,38.51,38.57,38.51,38.55,41707.0
2022-05-20 14:00:00,38.55,38.57,38.49,38.5,43182.0,38.55,38.57,38.49,38.5,43182.0
2022-05-20 14:05:00,38.49,38.5,38.33,38.42,55312.0,38.49,38.5,38.33,38.42,55312.0
2022-05-20 14:10:00,38.44,38.47,38.37,38.43,40187.0,38.44,38.47,38.37,38.43,40187.0
2022-05-20 14:15:00,38.42,38.47,38.32,38.36,41010.0,38.42,38.47,38.32,38.36,41010.0
2022-05-20 14:20:00,38.36,38.4,38.3,38.34,52480.0,38.36,38.4,38.3,38.34,52480.0
2022-05-20 14:25:00,38.34,38.38,38.33,38.36,50282.0,38.34,38.38,38.33,38.36,50282.0
2022-05-20 14:30:00,38.36,38.38,38.24,38.27,53602.0,38.36,38.38,38.24,38.27,53602.0
2022-05-20 14:35:00,38.27,38.33,38.27,38.31,47208.0,38.27,38.33,38.27,38.31,47208.0
2022-05-20 14:40:00,38.29,38.43,38.28,38.43,62704.0,38.29,38.43,38.28,38.43,62704.0
2022-05-20 14:45:00,38.41,38.48,38.35,38.47,48059.0,38.41,38.48,38.35,38.47,48059.0
2022-05-20 14:50:00,38.46,38.59,38.43,38.52,56950.0,38.46,38.59,38.43,38.52,56950.0
2022-05-20 14:55:00,38.52,38.55,38.45,38.45,49948.0,38.52,38.55,38.45,38.45,49948.0
2022-05-20 15:00:00,38.45,38.52,38.4,38.43,54964.0,38.45,38.52,38.4,38.43,54964.0
2022-05-20 15:05:00,38.43,38.45,38.37,38.41,49106.0,38.43,38.45,38.37,38.41,49106.0
2022-05-20 15:10:00,38.4,38.42,38.36,38.41,53573.0,38.4,38.42,38.36,38.41,53573.0
2022-05-20 15:15:00,38.41,38.48,38.4,38.44,73482.0,38.41,38.48,38.4,38.44,73482.0
2022-05-20 15:20:00,38.45,38.55,38.44,38.51,60881.0,38.45,38.55,38.44,38.51,60881.0
2022-05-20 15:25:00,38.51,38.71,38.49,38.71,87406.0,38.51,38.71,38.49,38.71,87406.0
2022-05-20 15:30:00,38.71,38.87,38.65,38.86,165805.0,38.71,38.87,38.65,38.86,165805.0
2022-05-20 15:35:00,38.85,39.05,38.82,39.01,193585.0,38.85,39.05,38.82,39.01,193585.0
2022-05-20 15:40:00,39.01,39.22,39.0,39.16,224304.0,39.01,39.22,39.0,39.16,224304.0
2022-05-20 15:45:00,39.16,39.22,39.08,39.2,293428.0,39.16,39.22,39.08,39.2,293428.0
2022-05-20 15:50:00,39.19,39.29,39.09,39.14,349209.0,39.19,39.29,39.09,39.14,349209.0
2022-05-20 15:55:00,39.14,39.25,39.09,39.22,521766.0,39.14,39.25,39.09,39.22,521766.0
2022-05-23 09:30:00,39.62,40.02,39.6,39.93,215981.0,39.62,40.02,39.6,39.93,215981.0
2022-05-23 09:35:00,39.95,39.96,39.48,39.51,63759.0,39.95,39.96,39.48,39.51,63759.0
2022-05-23 09:40:00,39.48,39.63,39.41,39.56,56100.0,39.48,39.63,39.41,39.56,56100.0
2022-05-23 09:45:00,39.55,39.6,39.46,39.52,45881.0,39.55,39.6,39.46,39.52,45881.0
2022-05-23 09:50:00,39.51,39.58,39.31,39.31,64032.0,39.51,39.58,39.31,39.31,64032.0
2022-05-23 09:55:00,39.32,39.34,39.16,39.18,202973.0,39.32,39.34,39.16,39.18,202973.0
2022-05-23 10:00:00,39.18,39.19,39.03,39.18,144397.0,39.18,39.19,39.03,39.18,144397.0
2022-05-23 10:05:00,39.18,39.28,39.15,39.27,85440.0,39.18,39.28,39.15,39.27,85440.0
2022-05-23 10:10:00,39.26,39.5,39.26,39.49,52582.0,39.26,39.5,39.26,39.49,52582.0
2022-05-23 10:15:00,39.49,39.57,39.42,39.5,65827.0,39.49,39.57,39.42,39.5,65827.0
2022-05-23 10:20:00,39.49,39.58,39.43,39.55,40134.0,39.49,39.58,39.43,39.55,40134.0
2022-05-23 10:25:00,39.56,39.65,39.43,39.65,44599.0,39.56,39.65,39.43,39.65,44599.0
2022-05-23 10:30:00,39.65,39.66,39.56,39.59,61590.0,39.65,39.66,39.56,39.59,61590.0
2022-05-23 10:35:00,39.59,39.65,39.56,39.61,51244.0,39.59,39.65,39.56,39.61,51244.0
2022-05-23 10:40:00,39.61,39.64,39.58,39.62,49698.0,39.61,39.64,39.58,39.62,49698.0
2022-05-23 10:45:00,39.63,39.68,39.55,39.62,70000.0,39.63,39.68,39.55,39.62,70000.0
2022-05-23 10:50:00,39.6,39.64,39.51,39.62,65823.0,39.6,39.64,39.51,39.62,65823.0
2022-05-23 10:55:00,39.61,39.77,39.59,39.72,40535.0,39.61,39.77,39.59,39.72,40535.0
2022-05-23 11:00:00,39.73,39.89,39.68,39.86,86308.0,39.73,39.89,39.68,39.86,86308.0
2022-05-23 11:05:00,39.87,39.88,39.78,39.8,72312.0,39.87,39.88,39.78,39.8,72312.0
2022-05-23 11:10:00,39.8,39.89,39.76,39.89,101511.0,39.8,39.89,39.76,39.89,101511.0
2022-05-23 11:15:00,39.89,39.92,39.78,39.78,52769.0,39.89,39.92,39.78,39.78,52769.0
2022-05-23 11:20:00,39.78,39.81,39.71,39.77,50806.0,39.78,39.81,39.71,39.77,50806.0
2022-05-23 11:25:00,39.77,39.9,39.75,39.88,31636.0,39.77,39.9,39.75,39.88,31636.0
2022-05-23 11:30:00,39.89,39.92,39.86,39.89,27482.0,39.89,39.92,39.86,39.89,27482.0
2022-05-23 11:35:00,39.9,39.9,39.83,39.85,23021.0,39.9,39.9,39.83,39.85,23021.0
2022-05-23 11:40:00,39.84,39.87,39.83,39.84,21059.0,39.84,39.87,39.83,39.84,21059.0
2022-05-23 11:45:00,39.84,39.87,39.79,39.83,19177.0,39.84,39.87,39.79,39.83,19177.0
2022-05-23 11:50:00,39.83,39.89,39.83,39.88,19650.0,39.83,39.89,39.83,39.88,19650.0
2022-05-23 11:55:00,39.88,39.9,39.84,39.84,18706.0,39.88,39.9,39.84,39.84,18706.0
2022-05-23 12:00:00,39.85,39.87,39.82,39.84,27152.0,39.85,39.87,39.82,39.84,27152.0
2022-05-23 12:05:00,39.84,39.89,39.83,39.89,20167.0,39.84,39.89,39.83,39.89,20167.0
2022-05-23 12:10:00,39.89,39.92,39.86,39.91,25185.0,39.89,39.92,39.86,39.91,25185.0
2022-05-23 12:15:00,39.9,39.91,39.8,39.82,38288.0,39.9,39.91,39.8,39.82,38288.0
2022-05-23 12:20:00,39.81,39.88,39.8,39.86,38163.0,39.81,39.88,39.8,39.86,38163.0
2022-05-23 12:25:00,39.85,39.88,39.82,39.87,70413.0,39.85,39.88,39.82,39.87,70413.0
2022-05-23 12:30:00,39.88,39.9,39.83,39.87,38388.0,39.88,39.9,39.83,39.87,38388.0
2022-05-23 12:35:00,39.87,39.89,39.85,39.89,21439.0,39.87,39.89,39.85,39.89,21439.0
2022-05-23 12:40:00,39.89,39.91,39.85,39.91,33911.0,39.89,39.91,39.85,39.91,33911.0
2022-05-23 12:45:00,39.92,39.93,39.79,39.8,20117.0,39.92,39.93,39.79,39.8,20117.0
2022-05-23 12:50:00,39.8,39.81,39.76,39.8,31783.0,39.8,39.81,39.76,39.8,31783.0
2022-05-23 12:55:00,39.8,39.84,39.78,39.83,33750.0,39.8,39.84,39.78,39.83,33750.0
2022-05-23 13:00:00,39.84,39.85,39.82,39.84,22170.0,39.84,39.85,39.82,39.84,22170.0
2022-05-23 13:05:00,39.83,39.85,39.8,39.84,38356.0,39.83,39.85,39.8,39.84,38356.0
2022-05-23 13:10:00,39.84,39.85,39.78,39.8,44714.0,39.84,39.85,39.78,39.8,44714.0
2022-05-23 13:15:00,39.8,39.81,39.64,39.68,40271.0,39.8,39.81,39.64,39.68,40271.0
2022-05-23 13:20:00,39.68,39.7,39.61,39.69,37724.0,39.68,39.7,39.61,39.69,37724.0
2022-05-23 13:25:00,39.71,39.76,39.68,39.75,41375.0,39.71,39.76,39.68,39.75,41375.0
2022-05-23 13:30:00,39.76,39.86,39.73,39.82,22290.0,39.76,39.86,39.73,39.82,22290.0
2022-05-23 13:35:00,39.82,39.87,39.79,39.84,26850.0,39.82,39.87,39.79,39.84,26850.0
2022-05-23 13:40:00,39.84,39.89,39.83,39.84,27953.0,39.84,39.89,39.83,39.84,27953.0
2022-05-23 13:45:00,39.84,39.91,39.83,39.89,34698.0,39.84,39.91,39.83,39.89,34698.0
2022-05-23 13:50:00,39.88,39.92,39.87,39.89,27724.0,39.88,39.92,39.87,39.89,27724.0
2022-05-23 13:55:00,39.89,39.95,39.88,39.95,22859.0,39.89,39.95,39.88,39.95,22859.0
2022-05-23 14:00:00,39.95,39.96,39.87,39.91,38192.0,39.95,39.96,39.87,39.91,38192.0
2022-05-23 14:05:00,39.91,39.94,39.88,39.91,28145.0,39.91,39.94,39.88,39.91,28145.0
2022-05-23 14:10:00,39.91,39.96,39.9,39.91,57752.0,39.91,39.96,39.9,39.91,57752.0
2022-05-23 14:15:00,39.91,39.91,39.85,39.85,39850.0,39.91,39.91,39.85,39.85,39850.0
2022-05-23 14:20:00,39.86,39.86,39.77,39.79,54097.0,39.86,39.86,39.77,39.79,54097.0
2022-05-23 14:25:00,39.8,39.8,39.74,39.78,41497.0,39.8,39.8,39.74,39.78,41497.0
2022-05-23 14:30:00,39.79,39.82,39.75,39.77,47086.0,39.79,39.82,39.75,39.77,47086.0
2022-05-23 14:35:00,39.77,39.83,39.75,39.81,41715.0,39.77,39.83,39.75,39.81,41715.0
2022-05-23 14:40:00,39.8,39.83,39.76,39.82,51069.0,39.8,39.83,39.76,39.82,51069.0
2022-05-23 14:45:00,39.82,39.83,39.72,39.73,64671.0,39.82,39.83,39.72,39.73,64671.0
2022-05-23 14:50:00,39.73,39.74,39.66,39.73,98138.0,39.73,39.74,39.66,39.73,98138.0
2022-05-23 14:55:00,39.73,39.74,39.68,39.7,43403.0,39.73,39.74,39.68,39.7,43403.0
2022-05-23 15:00:00,39.7,39.8,39.69,39.77,74004.0,39.7,39.8,39.69,39.77,74004.0
2022-05-23 15:05:00,39.77,39.81,39.73,39.8,47240.0,39.77,39.81,39.73,39.8,47240.0
2022-05-23 15:10:00,39.8,39.81,39.73,39.75,145930.0,39.8,39.81,39.73,39.75,145930.0
2022-05-23 15:15:00,39.75,39.78,39.73,39.77,62583.0,39.75,39.78,39.73,39.77,62583.0
2022-05-23 15:20:00,39.77,39.8,39.69,39.71,68941.0,39.77,39.8,39.69,39.71,68941.0
2022-05-23 15:25:00,39.72,39.77,39.7,39.74,60261.0,39.72,39.77,39.7,39.74,60261.0
2022-05-23 15:30:00,39.75,39.81,39.72,39.8,107118.0,39.75,39.81,39.72,39.8,107118.0
2022-05-23 15:35:00,39.8,39.81,39.71,39.71,136053.0,39.8,39.81,39.71,39.71,136053.0
2022-05-23 15:40:00,39.72,39.77,39.7,39.75,83323.0,39.72,39.77,39.7,39.75,83323.0
2022-05-23 15:45:00,39.75,39.76,39.7,39.72,123721.0,39.75,39.76,39.7,39.72,123721.0
2022-05-23 15:50:00,39.72,39.83,39.72,39.76,237497.0,39.72,39.83,39.72,39.76,237497.0
2022-05-23 15:55:00,39.76,39.92,39.73,39.9,472959.0,39.76,39.92,39.73,39.9,472959.0
2022-05-24 09:30:00,39.77,39.92,39.72,39.78,98450.0,39.77,39.92,39.72,39.78,98450.0
2022-05-24 09:35:00,39.78,39.87,39.66,39.68,66161.0,39.78,39.87,39.66,39.68,66161.0
2022-05-24 09:40:00,39.67,39.69,39.53,39.66,50211.0,39.67,39.69,39.53,39.66,50211.0
2022-05-24 09:45:00,39.64,39.86,39.62,39.74,48509.0,39.64,39.86,39.62,39.74,48509.0
2022-05-24 09:50:00,39.75,39.86,39.69,39.7,40712.0,39.75,39.86,39.69,39.7,40712.0
2022-05-24 09:55:00,39.7,39.85,39.69,39.85,41458.0,39.7,39.85,39.69,39.85,41458.0
2022-05-24 10:00:00,39.84,39.94,39.83,39.84,79400.0,39.84,39.94,39.83,39.84,79400.0
2022-05-24 10:05:00,39.84,39.86,39.62,39.66,38109.0,39.84,39.86,39.62,39.66,38109.0
2022-05-24 10:10:00,39.66,39.76,39.61,39.64,60778.0,39.66,39.76,39.61,39.64,60778.0
2022-05-24 10:15:00,39.63,39.65,39.47,39.52,171422.0,39.63,39.65,39.47,39.52,171422.0
2022-05-24 10:20:00,39.51,39.64,39.51,39.55,28069.0,39.51,39.64,39.51,39.55,28069.0
2022-05-24 10:25:00,39.55,39.6,39.51,39.59,36855.0,39.55,39.6,39.51,39.59,36855.0
2022-05-24 10:30:00,39.59,39.59,39.42,39.46,144387.0,39.59,39.59,39.42,39.46,144387.0
2022-05-24 10:35:00,39.44,39.46,39.36,39.39,46650.0,39.44,39.46,39.36,39.39,46650.0
2022-05-24 10:40:00,39.39,39.49,39.37,39.4,66527.0,39.39,39.49,39.37,39.4,66527.0
2022-05-24 10:45:00,39.4,39.47,39.35,39.36,37653.0,39.4,39.47,39.35,39.36,37653.0
2022-05-24 10:50:00,39.35,39.37,39.29,39.31,84537.0,39.35,39.37,39.29,39.31,84537.0
2022-05-24 10:55:00,39.32,39.43,39.3,39.42,45108.0,39.32,39.43,39.3,39.42,45108.0
2022-05-24 11:00:00,39.41,39.5,39.4,39.45,29886.0,39.41,39.5,39.4,39.45,29886.0
2022-05-24 11:05:00,39.45,39.48,39.41,39.48,29898.0,39.45,39.48,39.41,39.48,29898.0
2022-05-24 11:10:00,39.48,39.52,39.44,39.51,63247.0,39.48,39.52,39.44,39.51,63247.0
2022-05-24 11:15:00,39.52,39.59,39.48,39.5,63659.0,39.52,39.59,39.48,39.5,63659.0
2022-05-24 11:20:00,39.49,39.52,39.4,39.5,37058.0,39.49,39.52,39.4,39.5,37058.0
2022-05-24 11:25:00,39.51,39.64,39.5,39.63,29697.0,39.51,39.64,39.5,39.63,29697.0
2022-05-24 11:30:00,39.64,39.68,39.59,39.68,30433.0,39.64,39.68,39.59,39.68,30433.0
2022-05-24 11:35:00,39.68,39.69,39.6,39.67,35848.0,39.68,39.69,39.6,39.67,35848.0
2022-05-24 11:40:00,39.68,39.78,39.67,39.77,48383.0,39.68,39.78,39.67,39.77,48383.0
2022-05-24 11:45:00,39.78,39.85,39.77,39.82,47974.0,39.78,39.85,39.77,39.82,47974.0
2022-05-24 11:50:00,39.83,39.83,39.78,39.81,26358.0,39.83,39.83,39.78,39.81,26358.0
2022-05-24 11:55:00,39.82,39.93,39.81,39.89,37590.0,39.82,39.93,39.81,39.89,37590.0
2022-05-24 12:00:00,39.88,39.89,39.81,39.82,47525.0,39.88,39.89,39.81,39.82,47525.0
2022-05-24 12:05:00,39.81,39.88,39.78,39.88,28852.0,39.81,39.88,39.78,39.88,28852.0
2022-05-24 12:10:00,39.87,39.91,39.82,39.84,37227.0,39.87,39.91,39.82,39.84,37227.0
2022-05-24 12:15:00,39.84,39.96,39.83,39.86,48330.0,39.84,39.96,39.83,39.86,48330.0
2022-05-24 12:20:00,39.85,39.86,39.76,39.79,23625.0,39.85,39.86,39.76,39.79,23625.0
2022-05-24 12:25:00,39.8,39.84,39.74,39.75,28743.0,39.8,39.84,39.74,39.75,28743.0
2022-05-24 12:30:00,39.75,39.78,39.7,39.7,23945.0,39.75,39.78,39.7,39.7,23945.0
2022-05-24 12:35:00,39.71,39.72,39.61,39.62,19877.0,39.71,39.72,39.61,39.62,19877.0
2022-05-24 12:40:00,39.63,39.66,39.61,39.65,16468.0,39.63,39.66,39.61,39.65,16468.0
2022-05-24 12:45:00,39.63,39.7,39.62,39.69,32160.0,39.63,39.7,39.62,39.69,32160.0
2022-05-24 12:50:00,39.69,39.71,39.66,39.7,23154.0,39.69,39.71,39.66,39.7,23154.0
2022-05-24 12:55:00,39.7,39.78,39.69,39.7,54784.0,39.7,39.78,39.69,39.7,54784.0
2022-05-24 13:00:00,39.71,39.71,39.56,39.57,28426.0,39.71,39.71,39.56,39.57,28426.0
2022-05-24 13:05:00,39.57,39.64,39.56,39.59,22706.0,39.57,39.64,39.56,39.59,22706.0
2022-05-24 13:10:00,39.58,39.64,39.57,39.6,26289.0,39.58,39.64,39.57,39.6,26289.0
2022-05-24 13:15:00,39.59,39.67,39.58,39.61,25329.0,39.59,39.67,39.58,39.61,25329.0
2022-05-24 13:20:00,39.61,39.64,39.59,39.61,18820.0,39.61,39.64,39.59,39.61,18820.0
2022-05-24 13:25:00,39.61,39.68,39.57,39.66,28075.0,39.61,39.68,39.57,39.66,28075.0
2022-05-24 13:30:00,39.66,39.66,39.55,39.6,17618.0,39.66,39.66,39.55,39.6,17618.0
2022-05-24 13:35:00,39.61,39.69,39.6,39.67,21952.0,39.61,39.69,39.6,39.67,21952.0
2022-05-24 13:40:00,39.67,39.77,39.66,39.7,37292.0,39.67,39.77,39.66,39.7,37292.0
2022-05-24 13:45:00,39.7,39.75,39.66,39.7,22665.0,39.7,39.75,39.66,39.7,22665.0
2022-05-24 13:50:00,39.7,39.72,39.68,39.7,19517.0,39.7,39.72,39.68,39.7,19517.0
2022-05-24 13:55:00,39.71,39.74,39.7,39.73,17832.0,39.71,39.74,39.7,39.73,17832.0
2022-05-24 14:00:00,39.73,39.75,39.66,39.66,21768.0,39.73,39.75,39.66,39.66,21768.0
2022-05-24 14:05:00,39.66,39.79,39.65,39.75,31320.0,39.66,39.79,39.65,39.75,31320.0
2022-05-24 14:10:00,39.75,39.85,39.74,39.79,37592.0,39.75,39.85,39.74,39.79,37592.0
2022-05-24 14:15:00,39.78,39.78,39.66,39.68,24343.0,39.78,39.78,39.66,39.68,24343.0
2022-05-24 14:20:00,39.67,39.76,39.64,39.76,36663.0,39.67,39.76,39.64,39.76,36663.0
2022-05-24 14:25:00,39.77,39.8,39.75,39.75,23106.0,39.77,39.8,39.75,39.75,23106.0
2022-05-24 14:30:00,39.75,39.81,39.72,39.8,38327.0,39.75,39.81,39.72,39.8,38327.0
2022-05-24 14:35:00,39.8,39.85,39.78,39.82,21290.0,39.8,39.85,39.78,39.82,21290.0
2022-05-24 14:40:00,39.83,39.84,39.73,39.73,48825.0,39.83,39.84,39.73,39.73,48825.0
2022-05-24 14:45:00,39.73,39.74,39.64,39.68,37616.0,39.73,39.74,39.64,39.68,37616.0
2022-05-24 14:50:00,39.67,39.67,39.58,39.61,31087.0,39.67,39.67,39.58,39.61,31087.0
2022-05-24 14:55:00,39.6,39.66,39.56,39.65,27021.0,39.6,39.66,39.56,39.65,27021.0
2022-05-24 15:00:00,39.65,39.76,39.61,39.73,68750.0,39.65,39.76,39.61,39.73,68750.0
2022-05-24 15:05:00,39.73,39.8,39.73,39.78,36799.0,39.73,39.8,39.73,39.78,36799.0
2022-05-24 15:10:00,39.79,39.88,39.78,39.84,52070.0,39.79,39.88,39.78,39.84,52070.0
2022-05-24 15:15:00,39.86,39.89,39.82,39.86,26794.0,39.86,39.89,39.82,39.86,26794.0
2022-05-24 15:20:00,39.86,39.89,39.79,39.87,49738.0,39.86,39.89,39.79,39.87,49738.0
2022-05-24 15:25:00,39.86,39.91,39.82,39.91,49546.0,39.86,39.91,39.82,39.91,49546.0
2022-05-24 15:30:00,39.93,39.97,39.91,39.96,61941.0,39.93,39.97,39.91,39.96,61941.0
2022-05-24 15:35:00,39.97,40.24,39.95,40.18,208845.0,39.97,40.24,39.95,40.18,208845.0
2022-05-24 15:40:00,40.19,40.23,40.13,40.15,181458.0,40.19,40.23,40.13,40.15,181458.0
2022-05-24 15:45:00,40.15,40.27,40.12,40.23,248382.0,40.15,40.27,40.12,40.23,248382.0
2022-05-24 15:50:00,40.23,40.34,40.04,40.05,296689.0,40.23,40.34,40.04,40.05,296689.0
2022-05-24 15:55:00,40.05,40.16,40.02,40.15,392858.0,40.05,40.16,40.02,40.15,392858.0
2022-05-25 09:30:00,39.78,39.94,39.55,39.77,97733.0,39.78,39.94,39.55,39.77,97733.0
2022-05-25 09:35:00,39.8,40.06,39.79,39.84,66085.0,39.8,40.06,39.79,39.84,66085.0
2022-05-25 09:40:00,39.84,39.9,39.72,39.82,44896.0,39.84,39.9,39.72,39.82,44896.0
2022-05-25 09:45:00,39.82,39.95,39.78,39.81,30486.0,39.82,39.95,39.78,39.81,30486.0
2022-05-25 09:50:00,39.81,40.05,39.79,40.0,88559.0,39.81,40.05,39.79,40.0,88559.0
2022-05-25 09:55:00,40.01,40.09,39.99,40.03,47632.0,40.01,40.09,39.99,40.03,47632.0
2022-05-25 10:00:00,40.04,40.29,40.01,40.24,55453.0,40.04,40.29,40.01,40.24,55453.0
2022-05-25 10:05:00,40.23,40.24,40.14,40.2,39265.0,40.23,40.24,40.14,40.2,39265.0
2022-05-25 10:10:00,40.2,40.22,40.07,40.19,45082.0,40.2,40.22,40.07,40.19,45082.0
2022-05-25 10:15:00,40.18,40.25,40.14,40.22,34507.0,40.18,40.25,40.14,40.22,34507.0
2022-05-25 10:20:00,40.21,40.24,40.15,40.18,42370.0,40.21,40.24,40.15,40.18,42370.0
2022-05-25 10:25:00,40.18,40.19,40.07,40.1,57581.0,40.18,40.19,40.07,40.1,57581.0
2022-05-25 10:30:00,40.08,40.3,40.04,40.3,80064.0,40.08,40.3,40.04,40.3,80064.0
2022-05-25 10:35:00,40.3,40.44,40.3,40.4,75654.0,40.3,40.44,40.3,40.4,75654.0
2022-05-25 10:40:00,40.4,40.41,40.31,40.32,35760.0,40.4,40.41,40.31,40.32,35760.0
2022-05-25 10:45:00,40.31,40.31,40.2,40.23,43256.0,40.31,40.31,40.2,40.23,43256.0
2022-05-25 10:50:00,40.23,40.26,40.15,40.15,53229.0,40.23,40.26,40.15,40.15,53229.0
2022-05-25 10:55:00,40.16,40.25,40.16,40.2,22708.0,40.16,40.25,40.16,40.2,22708.0
2022-05-25 11:00:00,40.21,40.21,40.12,40.14,32056.0,40.21,40.21,40.12,40.14,32056.0
2022-05-25 11:05:00,40.14,40.18,40.09,40.09,28045.0,40.14,40.18,40.09,40.09,28045.0
2022-05-25 11:10:00,40.09,40.13,40.01,40.02,48671.0,40.09,40.13,40.01,40.02,48671.0
2022-05-25 11:15:00,40.02,40.06,40.0,40.02,44859.0,40.02,40.06,40.0,40.02,44859.0
2022-05-25 11:20:00,40.02,40.06,39.96,40.02,69330.0,40.02,40.06,39.96,40.02,69330.0
2022-05-25 11:25:00,40.02,40.05,40.0,40.01,25851.0,40.02,40.05,40.0,40.01,25851.0
2022-05-25 11:30:00,40.0,40.04,39.98,39.98,54553.0,40.0,40.04,39.98,39.98,54553.0
2022-05-25 11:35:00,39.98,40.0,39.87,39.9,45207.0,39.98,40.0,39.87,39.9,45207.0
2022-05-25 11:40:00,39.9,39.96,39.89,39.94,32727.0,39.9,39.96,39.89,39.94,32727.0
2022-05-25 11:45:00,39.94,39.94,39.9,39.91,13870.0,39.94,39.94,39.9,39.91,13870.0
2022-05-25 11:50:00,39.92,39.94,39.85,39.87,21654.0,39.92,39.94,39.85,39.87,21654.0
2022-05-25 11:55:00,39.86,39.89,39.85,39.87,17451.0,39.86,39.89,39.85,39.87,17451.0
2022-05-25 12:00:00,39.86,39.92,39.86,39.89,24217.0,39.86,39.92,39.86,39.89,24217.0
2022-05-25 12:05:00,39.89,39.94,39.84,39.86,41583.0,39.89,39.94,39.84,39.86,41583.0
2022-05-25 12:10:00,39.85,39.89,39.81,39.84,19168.0,39.85,39.89,39.81,39.84,19168.0
2022-05-25 12:15:00,39.84,39.86,39.78,39.8,23291.0,39.84,39.86,39.78,39.8,23291.0
2022-05-25 12:20:00,39.79,39.81,39.72,39.73,17480.0,39.79,39.81,39.72,39.73,17480.0
2022-05-25 12:25:00,39.73,39.78,39.71,39.78,24289.0,39.73,39.78,39.71,39.78,24289.0
2022-05-25 12:30:00,39.78,39.81,39.74,39.76,18197.0,39.78,39.81,39.74,39.76,18197.0
2022-05-25 12:35:00,39.75,39.76,39.68,39.72,24215.0,39.75,39.76,39.68,39.72,24215.0
2022-05-25 12:40:00,39.72,39.75,39.72,39.75,12711.0,39.72,39.75,39.72,39.75,12711.0
2022-05-25 12:45:00,39.75,39.78,39.75,39.78,15565.0,39.75,39.78,39.75,39.78,15565.0
2022-05-25 12:50:00,39.76,39.76,39.7,39.73,16917.0,39.76,39.76,39.7,39.73,16917.0
2022-05-25 12:55:00,39.72,39.76,39.71,39.76,39352.0,39.72,39.76,39.71,39.76,39352.0
2022-05-25 13:00:00,39.75,39.76,39.7,39.7,22465.0,39.75,39.76,39.7,39.7,22465.0
2022-05-25 13:05:00,39.71,39.73,39.67,39.7,33726.0,39.71,39.73,39.67,39.7,33726.0
2022-05-25 13:10:00,39.71,39.72,39.65,39.68,20764.0,39.71,39.72,39.65,39.68,20764.0
2022-05-25 13:15:00,39.68,39.76,39.67,39.7,46158.0,39.68,39.76,39.67,39.7,46158.0
2022-05-25 13:20:00,39.69,39.71,39.66,39.69,21519.0,39.69,39.71,39.66,39.69,21519.0
2022-05-25 13:25:00,39.69,39.8,39.67,39.8,63546.0,39.69,39.8,39.67,39.8,63546.0
2022-05-25 13:30:00,39.8,39.86,39.75,39.8,47948.0,39.8,39.86,39.75,39.8,47948.0
2022-05-25 13:35:00,39.8,39.87,39.8,39.83,22435.0,39.8,39.87,39.8,39.83,22435.0
2022-05-25 13:40:00,39.83,39.84,39.78,39.83,24430.0,39.83,39.84,39.78,39.83,24430.0
2022-05-25 13:45:00,39.83,39.88,39.82,39.88,57245.0,39.83,39.88,39.82,39.88,57245.0
2022-05-25 13:50:00,39.87,39.88,39.81,39.82,35224.0,39.87,39.88,39.81,39.82,35224.0
2022-05-25 13:55:00,39.82,39.85,39.79,39.85,19895.0,39.82,39.85,39.79,39.85,19895.0
2022-05-25 14:00:00,39.84,40.03,39.8,39.94,73806.0,39.84,40.03,39.8,39.94,73806.0
2022-05-25 14:05:00,39.94,39.98,39.66,39.82,76200.0,39.94,39.98,39.66,39.82,76200.0
2022-05-25 14:10:00,39.82,39.96,39.71,39.79,47887.0,39.82,39.96,39.71,39.79,47887.0
2022-05-25 14:15:00,39.81,39.96,39.78,39.82,49778.0,39.81,39.96,39.78,39.82,49778.0
2022-05-25 14:20:00,39.82,39.88,39.79,39.84,59871.0,39.82,39.88,39.79,39.84,59871.0
2022-05-25 14:25:00,39.84,39.99,39.84,39.98,35774.0,39.84,39.99,39.84,39.98,35774.0
2022-05-25 14:30:00,39.98,40.01,39.94,39.98,97790.0,39.98,40.01,39.94,39.98,97790.0
2022-05-25 14:35:00,39.98,39.99,39.86,39.88,45296.0,39.98,39.99,39.86,39.88,45296.0
2022-05-25 14:40:00,39.88,40.0,39.87,39.91,43722.0,39.88,40.0,39.87,39.91,43722.0
2022-05-25 14:45:00,39.9,39.93,39.87,39.92,45516.0,39.9,39.93,39.87,39.92,45516.0
2022-05-25 14:50:00,39.92,40.0,39.92,39.97,50607.0,39.92,40.0,39.92,39.97,50607.0
2022-05-25 14:55:00,39.96,40.06,39.95,40.05,52366.0,39.96,40.06,39.95,40.05,52366.0
2022-05-25 15:00:00,40.05,40.25,40.03,40.23,51520.0,40.05,40.25,40.03,40.23,51520.0
2022-05-25 15:05:00,40.23,40.27,40.16,40.25,57463.0,40.23,40.27,40.16,40.25,57463.0
2022-05-25 15:10:00,40.23,40.27,40.22,40.25,58962.0,40.23,40.27,40.22,40.25,58962.0
2022-05-25 15:15:00,40.26,40.26,40.19,40.19,93486.0,40.26,40.26,40.19,40.19,93486.0
2022-05-25 15:20:00,40.19,40.23,40.13,40.18,91250.0,40.19,40.23,40.13,40.18,91250.0
2022-05-25 15:25:00,40.17,40.2,40.13,40.15,53588.0,40.17,40.2,40.13,40.15,53588.0
2022-05-25 15:30:00,40.15,40.19,40.13,40.13,81282.0,40.15,40.19,40.13,40.13,81282.0
2022-05-25 15:35:00,40.13,40.16,40.08,40.09,124909.0,40.13,40.16,40.08,40.09,124909.0
2022-05-25 15:40:00,40.09,40.14,40.05,40.14,117035.0,40.09,40.14,40.05,40.14,117035.0
2022-05-25 15:45:00,40.14,40.14,40.04,40.07,168848.0,40.14,40.14,40.04,40.07,168848.0
2022-05-25 15:50:00,40.06,40.08,39.96,40.07,181220.0,40.06,40.08,39.96,40.07,181220.0
2022-05-25 15:55:00,40.06,40.14,40.06,40.1,364074.0,40.06,40.14,40.06,40.1,364074.0
2022-05-26 09:30:00,40.12,40.12,39.57,39.79,131343.0,40.12,40.12,39.57,39.79,131343.0
2022-05-26 09:35:00,39.86,39.99,39.84,39.91,60943.0,39.86,39.99,39.84,39.91,60943.0
2022-05-26 09:40:00,39.91,39.97,39.76,39.81,156233.0,39.91,39.97,39.76,39.81,156233.0
2022-05-26 09:45:00,39.82,39.83,39.59,39.61,106070.0,39.82,39.83,39.59,39.61,106070.0
2022-05-26 09:50:00,39.62,39.79,39.61,39.79,89875.0,39.62,39.79,39.61,39.79,89875.0
2022-05-26 09:55:00,39.79,40.01,39.79,39.97,45962.0,39.79,40.01,39.79,39.97,45962.0
2022-05-26 10:00:00,39.97,40.01,39.88,39.96,90460.0,39.97,40.01,39.88,39.96,90460.0
2022-05-26 10:05:00,39.96,40.04,39.95,39.97,26411.0,39.96,40.04,39.95,39.97,26411.0
2022-05-26 10:10:00,39.95,40.07,39.92,40.07,44205.0,39.95,40.07,39.92,40.07,44205.0
2022-05-26 10:15:00,40.07,40.13,40.07,40.09,39610.0,40.07,40.13,40.07,40.09,39610.0
2022-05-26 10:20:00,40.09,40.1,39.93,40.02,38099.0,40.09,40.1,39.93,40.02,38099.0
2022-05-26 10:25:00,40.0,40.03,39.9,39.94,30704.0,40.0,40.03,39.9,39.94,30704.0
2022-05-26 10:30:00,39.93,39.95,39.87,39.89,34485.0,39.93,39.95,39.87,39.89,34485.0
2022-05-26 10:35:00,39.9,40.02,39.89,40.01,32405.0,39.9,40.02,39.89,40.01,32405.0
2022-05-26 10:40:00,40.01,40.07,40.0,40.06,28461.0,40.01,40.07,40.0,40.06,28461.0
2022-05-26 10:45:00,40.05,40.07,39.98,40.0,35428.0,40.05,40.07,39.98,40.0,35428.0
2022-05-26 10:50:00,40.0,40.07,39.99,40.05,44068.0,40.0,40.07,39.99,40.05,44068.0
2022-05-26 10:55:00,40.05,40.1,40.03,40.08,47754.0,40.05,40.1,40.03,40.08,47754.0
2022-05-26 11:00:00,40.08,40.08,40.03,40.07,33261.0,40.08,40.08,40.03,40.07,33261.0
2022-05-26 11:05:00,40.07,40.11,40.06,40.08,53661.0,40.07,40.11,40.06,40.08,53661.0
2022-05-26 11:10:00,40.08,40.08,40.0,40.04,19680.0,40.08,40.08,40.0,40.04,19680.0
2022-05-26 11:15:00,40.05,40.05,40.0,40.03,22085.0,40.05,40.05,40.0,40.03,22085.0
2022-05-26 11:20:00,40.04,40.05,39.97,39.99,24885.0,40.04,40.05,39.97,39.99,24885.0
2022-05-26 11:25:00,39.99,40.01,39.95,39.98,24381.0,39.99,40.01,39.95,39.98,24381.0
2022-05-26 11:30:00,39.98,40.02,39.95,39.96,28351.0,39.98,40.02,39.95,39.96,28351.0
2022-05-26 11:35:00,39.95,40.02,39.94,39.98,34811.0,39.95,40.02,39.94,39.98,34811.0
2022-05-26 11:40:00,39.97,39.98,39.88,39.89,22178.0,39.97,39.98,39.88,39.89,22178.0
2022-05-26 11:45:00,39.89,39.9,39.82,39.87,29334.0,39.89,39.9,39.82,39.87,29334.0
2022-05-26 11:50:00,39.86,39.91,39.84,39.84,15669.0,39.86,39.91,39.84,39.84,15669.0
2022-05-26 11:55:00,39.85,39.89,39.8,39.81,45767.0,39.85,39.89,39.8,39.81,45767.0
2022-05-26 12:00:00,39.8,39.83,39.78,39.79,47615.0,39.8,39.83,39.78,39.79,47615.0
2022-05-26 12:05:00,39.79,39.8,39.74,39.76,31285.0,39.79,39.8,39.74,39.76,31285.0
2022-05-26 12:10:00,39.77,39.88,39.77,39.84,48414.0,39.77,39.88,39.77,39.84,48414.0
2022-05-26 12:15:00,39.83,39.85,39.79,39.83,25050.0,39.83,39.85,39.79,39.83,25050.0
2022-05-26 12:20:00,39.83,39.86,39.81,39.83,13835.0,39.83,39.86,39.81,39.83,13835.0
2022-05-26 12:25:00,39.82,39.98,39.82,39.97,61412.0,39.82,39.98,39.82,39.97,61412.0
2022-05-26 12:30:00,39.98,40.02,39.96,40.01,37983.0,39.98,40.02,39.96,40.01,37983.0
2022-05-26 12:35:00,40.01,40.07,40.01,40.07,25287.0,40.01,40.07,40.01,40.07,25287.0
2022-05-26 12:40:00,40.07,40.08,40.03,40.04,28845.0,40.07,40.08,40.03,40.04,28845.0
2022-05-26 12:45:00,40.04,40.05,39.99,40.02,37922.0,40.04,40.05,39.99,40.02,37922.0
2022-05-26 12:50:00,40.02,40.03,39.99,40.03,22088.0,40.02,40.03,39.99,40.03,22088.0
2022-05-26 12:55:00,40.04,40.11,40.04,40.09,37213.0,40.04,40.11,40.04,40.09,37213.0
2022-05-26 13:00:00,40.09,40.13,40.08,40.13,22874.0,40.09,40.13,40.08,40.13,22874.0
2022-05-26 13:05:00,40.13,40.17,40.08,40.17,33177.0,40.13,40.17,40.08,40.17,33177.0
2022-05-26 13:10:00,40.17,40.2,40.14,40.15,22502.0,40.17,40.2,40.14,40.15,22502.0
2022-05-26 13:15:00,40.15,40.19,40.15,40.17,30976.0,40.15,40.19,40.15,40.17,30976.0
2022-05-26 13:20:00,40.17,40.18,40.1,40.12,33938.0,40.17,40.18,40.1,40.12,33938.0
2022-05-26 13:25:00,40.12,40.16,40.04,40.06,60073.0,40.12,40.16,40.04,40.06,60073.0
2022-05-26 13:30:00,40.07,40.11,40.07,40.08,37257.0,40.07,40.11,40.07,40.08,37257.0
2022-05-26 13:35:00,40.08,40.09,40.03,40.08,35556.0,40.08,40.09,40.03,40.08,35556.0
2022-05-26 13:40:00,40.08,40.1,40.03,40.05,23490.0,40.08,40.1,40.03,40.05,23490.0
2022-05-26 13:45:00,40.04,40.05,40.01,40.05,26097.0,40.04,40.05,40.01,40.05,26097.0
2022-05-26 13:50:00,40.05,40.07,40.02,40.06,42796.0,40.05,40.07,40.02,40.06,42796.0
2022-05-26 13:55:00,40.07,40.08,40.02,40.05,25814.0,40.07,40.08,40.02,40.05,25814.0
2022-05-26 14:00:00,40.05,40.08,40.0,40.05,26148.0,40.05,40.08,40.0,40.05,26148.0
2022-05-26 14:05:00,40.05,40.1,40.03,40.09,25485.0,40.05,40.1,40.03,40.09,25485.0
2022-05-26 14:10:00,40.1,40.11,40.06,40.09,19186.0,40.1,40.11,40.06,40.09,19186.0
2022-05-26 14:15:00,40.09,40.11,40.06,40.07,25360.0,40.09,40.11,40.06,40.07,25360.0
2022-05-26 14:20:00,40.07,40.15,40.06,40.15,37973.0,40.07,40.15,40.06,40.15,37973.0
2022-05-26 14:25:00,40.15,40.16,40.11,40.13,21503.0,40.15,40.16,40.11,40.13,21503.0
2022-05-26 14:30:00,40.13,40.13,40.09,40.12,15720.0,40.13,40.13,40.09,40.12,15720.0
2022-05-26 14:35:00,40.12,40.12,40.07,40.1,29942.0,40.12,40.12,40.07,40.1,29942.0
2022-05-26 14:40:00,40.09,40.12,40.06,40.09,30127.0,40.09,40.12,40.06,40.09,30127.0
2022-05-26 14:45:00,40.09,40.11,40.05,40.08,22727.0,40.09,40.11,40.05,40.08,22727.0
2022-05-26 14:50:00,40.08,40.1,40.06,40.09,25948.0,40.08,40.1,40.06,40.09,25948.0
2022-05-26 14:55:00,40.08,40.11,40.07,40.09,27970.0,40.08,40.11,40.07,40.09,27970.0
2022-05-26 15:00:00,40.09,40.11,40.02,40.03,37052.0,40.09,40.11,40.02,40.03,37052.0
2022-05-26 15:05:00,40.03,40.1,40.02,40.09,45258.0,40.03,40.1,40.02,40.09,45258.0
2022-05-26 15:10:00,40.09,40.11,40.07,40.11,41670.0,40.09,40.11,40.07,40.11,41670.0
2022-05-26 15:15:00,40.11,40.12,40.02,40.05,43795.0,40.11,40.12,40.02,40.05,43795.0
2022-05-26 15:20:00,40.05,40.05,39.97,40.0,98945.0,40.05,40.05,39.97,40.0,98945.0
2022-05-26 15:25:00,40.0,40.09,39.98,40.05,45748.0,40.0,40.09,39.98,40.05,45748.0
2022-05-26 15:30:00,40.05,40.13,40.04,40.13,72959.0,40.05,40.13,40.04,40.13,72959.0
2022-05-26 15:35:00,40.13,40.18,40.08,40.18,187024.0,40.13,40.18,40.08,40.18,187024.0
2022-05-26 15:40:00,40.18,40.26,40.15,40.26,103849.0,40.18,40.26,40.15,40.26,103849.0
2022-05-26 15:45:00,40.26,40.33,40.25,40.32,179237.0,40.26,40.33,40.25,40.32,179237.0
2022-05-26 15:50:00,40.32,40.37,40.2,40.21,449791.0,40.32,40.37,40.2,40.21,449791.0
2022-05-26 15:55:00,40.2,40.22,40.13,40.14,511184.0,40.2,40.22,40.13,40.14,511184.0
2022-05-27 09:30:00,41.61,41.61,41.14,41.5,359258.0,41.61,41.61,41.14,41.5,359258.0
2022-05-27 09:35:00,41.51,41.51,41.08,41.18,186207.0,41.51,41.51,41.08,41.18,186207.0
2022-05-27 09:40:00,41.18,41.34,41.13,41.32,138295.0,41.18,41.34,41.13,41.32,138295.0
2022-05-27 09:45:00,41.31,41.37,40.99,41.04,119991.0,41.31,41.37,40.99,41.04,119991.0
2022-05-27 09:50:00,41.03,41.17,40.94,41.16,65206.0,41.03,41.17,40.94,41.16,65206.0
2022-05-27 09:55:00,41.16,41.27,41.11,41.12,47891.0,41.16,41.27,41.11,41.12,47891.0
2022-05-27 10:00:00,41.12,41.3,41.11,41.24,67813.0,41.12,41.3,41.11,41.24,67813.0
2022-05-27 10:05:00,41.25,41.27,41.14,41.16,53709.0,41.25,41.27,41.14,41.16,53709.0
2022-05-27 10:10:00,41.15,41.23,41.11,41.19,41100.0,41.15,41.23,41.11,41.19,41100.0
2022-05-27 10:15:00,41.19,41.22,41.15,41.21,71994.0,41.19,41.22,41.15,41.21,71994.0
2022-05-27 10:20:00,41.21,41.41,41.21,41.34,36791.0,41.21,41.41,41.21,41.34,36791.0
2022-05-27 10:25:00,41.34,41.39,41.24,41.33,51819.0,41.34,41.39,41.24,41.33,51819.0
2022-05-27 10:30:00,41.33,41.39,41.31,41.31,63825.0,41.33,41.39,41.31,41.31,63825.0
2022-05-27 10:35:00,41.31,41.31,41.17,41.19,28999.0,41.31,41.31,41.17,41.19,28999.0
2022-05-27 10:40:00,41.18,41.19,41.07,41.11,59227.0,41.18,41.19,41.07,41.11,59227.0
2022-05-27 10:45:00,41.11,41.25,41.09,41.22,112015.0,41.11,41.25,41.09,41.22,112015.0
2022-05-27 10:50:00,41.22,41.34,41.21,41.23,77086.0,41.22,41.34,41.21,41.23,77086.0
2022-05-27 10:55:00,41.23,41.29,41.17,41.2,90227.0,41.23,41.29,41.17,41.2,90227.0
2022-05-27 11:00:00,41.21,41.23,41.17,41.18,61588.0,41.21,41.23,41.17,41.18,61588.0
2022-05-27 11:05:00,41.19,41.19,41.09,41.11,61004.0,41.19,41.19,41.09,41.11,61004.0
2022-05-27 11:10:00,41.12,41.14,41.08,41.14,35651.0,41.12,41.14,41.08,41.14,35651.0
2022-05-27 11:15:00,41.14,41.15,41.1,41.13,40579.0,41.14,41.15,41.1,41.13,40579.0
2022-05-27 11:20:00,41.12,41.12,41.1,41.12,37512.0,41.12,41.12,41.1,41.12,37512.0
2022-05-27 11:25:00,41.12,41.17,41.06,41.17,94038.0,41.12,41.17,41.06,41.17,94038.0
2022-05-27 11:30:00,41.16,41.22,41.16,41.22,39412.0,41.16,41.22,41.16,41.22,39412.0
2022-05-27 11:35:00,41.22,41.23,41.18,41.21,38272.0,41.22,41.23,41.18,41.21,38272.0
2022-05-27 11:40:00,41.21,41.22,41.18,41.21,43850.0,41.21,41.22,41.18,41.21,43850.0
2022-05-27 11:45:00,41.21,41.24,41.18,41.21,52397.0,41.21,41.24,41.18,41.21,52397.0
2022-05-27 11:50:00,41.21,41.26,41.18,41.23,62179.0,41.21,41.26,41.18,41.23,62179.0
2022-05-27 11:55:00,41.23,41.24,41.19,41.23,19846.0,41.23,41.24,41.19,41.23,19846.0
2022-05-27 12:00:00,41.23,41.25,41.21,41.22,24271.0,41.23,41.25,41.21,41.22,24271.0
2022-05-27 12:05:00,41.21,41.24,41.19,41.23,35267.0,41.21,41.24,41.19,41.23,35267.0
2022-05-27 12:10:00,41.24,41.29,41.21,41.29,52300.0,41.24,41.29,41.21,41.29,52300.0
2022-05-27 12:15:00,41.29,41.32,41.27,41.3,57010.0,41.29,41.32,41.27,41.3,57010.0
2022-05-27 12:20:00,41.3,41.31,41.2,41.21,80605.0,41.3,41.31,41.2,41.21,80605.0
2022-05-27 12:25:00,41.21,41.26,41.2,41.23,32841.0,41.21,41.26,41.2,41.23,32841.0
2022-05-27 12:30:00,41.23,41.26,41.22,41.23,36125.0,41.23,41.26,41.22,41.23,36125.0
2022-05-27 12:35:00,41.23,41.32,41.23,41.32,51877.0,41.23,41.32,41.23,41.32,51877.0
2022-05-27 12:40:00,41.32,41.33,41.28,41.28,50662.0,41.32,41.33,41.28,41.28,50662.0
2022-05-27 12:45:00,41.28,41.31,41.26,41.3,36302.0,41.28,41.31,41.26,41.3,36302.0
2022-05-27 12:50:00,41.3,41.33,41.29,41.3,31776.0,41.3,41.33,41.29,41.3,31776.0
2022-05-27 12:55:00,41.31,41.34,41.29,41.33,35806.0,41.31,41.34,41.29,41.33,35806.0
2022-05-27 13:00:00,41.34,41.35,41.27,41.33,51570.0,41.34,41.35,41.27,41.33,51570.0
2022-05-27 13:05:00,41.33,41.35,41.25,41.26,39265.0,41.33,41.35,41.25,41.26,39265.0
2022-05-27 13:10:00,41.26,41.32,41.24,41.3,42838.0,41.26,41.32,41.24,41.3,42838.0
2022-05-27 13:15:00,41.3,41.31,41.27,41.3,20825.0,41.3,41.31,41.27,41.3,20825.0
2022-05-27 13:20:00,41.29,41.3,41.24,41.27,37306.0,41.29,41.3,41.24,41.27,37306.0
2022-05-27 13:25:00,41.26,41.28,41.25,41.27,55751.0,41.26,41.28,41.25,41.27,55751.0
2022-05-27 13:30:00,41.27,41.31,41.26,41.3,24158.0,41.27,41.31,41.26,41.3,24158.0
2022-05-27 13:35:00,41.29,41.29,41.24,41.24,28551.0,41.29,41.29,41.24,41.24,28551.0
2022-05-27 13:40:00,41.23,41.28,41.23,41.26,48964.0,41.23,41.28,41.23,41.26,48964.0
2022-05-27 13:45:00,41.26,41.28,41.25,41.26,38533.0,41.26,41.28,41.25,41.26,38533.0
2022-05-27 13:50:00,41.26,41.28,41.21,41.25,48530.0,41.26,41.28,41.21,41.25,48530.0
2022-05-27 13:55:00,41.25,41.26,41.17,41.22,51956.0,41.25,41.26,41.17,41.22,51956.0
2022-05-27 14:00:00,41.22,41.22,41.18,41.2,26277.0,41.22,41.22,41.18,41.2,26277.0
2022-05-27 14:05:00,41.19,41.2,41.16,41.16,39621.0,41.19,41.2,41.16,41.16,39621.0
2022-05-27 14:10:00,41.16,41.22,41.16,41.21,58442.0,41.16,41.22,41.16,41.21,58442.0
2022-05-27 14:15:00,41.2,41.22,41.17,41.21,39613.0,41.2,41.22,41.17,41.21,39613.0
2022-05-27 14:20:00,41.21,41.22,41.15,41.15,58046.0,41.21,41.22,41.15,41.15,58046.0
2022-05-27 14:25:00,41.15,41.18,41.14,41.18,21121.0,41.15,41.18,41.14,41.18,21121.0
2022-05-27 14:30:00,41.18,41.19,41.15,41.16,39748.0,41.18,41.19,41.15,41.16,39748.0
2022-05-27 14:35:00,41.16,41.18,41.13,41.15,36976.0,41.16,41.18,41.13,41.15,36976.0
2022-05-27 14:40:00,41.14,41.17,41.12,41.16,40660.0,41.14,41.17,41.12,41.16,40660.0
2022-05-27 14:45:00,41.16,41.18,41.13,41.15,37979.0,41.16,41.18,41.13,41.15,37979.0
2022-05-27 14:50:00,41.15,41.15,41.11,41.12,45895.0,41.15,41.15,41.11,41.12,45895.0
2022-05-27 14:55:00,41.12,41.15,41.11,41.12,29051.0,41.12,41.15,41.11,41.12,29051.0
2022-05-27 15:00:00,41.11,41.16,41.09,41.16,66958.0,41.11,41.16,41.09,41.16,66958.0
2022-05-27 15:05:00,41.16,41.22,41.14,41.22,58577.0,41.16,41.22,41.14,41.22,58577.0
2022-05-27 15:10:00,41.22,41.22,41.19,41.21,31685.0,41.22,41.22,41.19,41.21,31685.0
2022-05-27 15:15:00,41.21,41.23,41.17,41.19,52120.0,41.21,41.23,41.17,41.19,52120.0
2022-05-27 15:20:00,41.2,41.23,41.15,41.22,50571.0,41.2,41.23,41.15,41.22,50571.0
2022-05-27 15:25:00,41.22,41.22,41.16,41.17,56483.0,41.22,41.22,41.16,41.17,56483.0
2022-05-27 15:30:00,41.17,41.2,41.11,41.12,121528.0,41.17,41.2,41.11,41.12,121528.0
2022-05-27 15:35:00,41.11,41.12,41.03,41.07,110621.0,41.11,41.12,41.03,41.07,110621.0
2022-05-27 15:40:00,41.07,41.07,41.03,41.05,144600.0,41.07,41.07,41.03,41.05,144600.0
2022-05-27 15:45:00,41.05,41.06,40.99,41.03,224389.0,41.05,41.06,40.99,41.03,224389.0
2022-05-27 15:50:00,41.03,41.08,41.01,41.08,299098.0,41.03,41.08,41.01,41.08,299098.0
2022-05-27 15:55:00,41.08,41.2,41.07,41.19,405899.0,41.08,41.2,41.07,41.19,405899.0
2022-05-31 09:30:00,40.75,40.97,40.57,40.8,247146.0,40.75,40.97,40.57,40.8,247146.0
2022-05-31 09:35:00,40.82,40.92,40.72,40.79,77404.0,40.82,40.92,40.72,40.79,77404.0
2022-05-31 09:40:00,40.79,40.8,40.63,40.63,69217.0,40.79,40.8,40.63,40.63,69217.0
2022-05-31 09:45:00,40.64,40.78,40.61,40.68,60706.0,40.64,40.78,40.61,40.68,60706.0
2022-05-31 09:50:00,40.69,41.01,40.67,40.96,79783.0,40.69,41.01,40.67,40.96,79783.0
2022-05-31 09:55:00,40.98,41.02,40.95,40.95,44238.0,40.98,41.02,40.95,40.95,44238.0
2022-05-31 10:00:00,40.96,41.11,40.91,41.09,81009.0,40.96,41.11,40.91,41.09,81009.0
2022-05-31 10:05:00,41.1,41.12,40.99,41.0,65420.0,41.1,41.12,40.99,41.0,65420.0
2022-05-31 10:10:00,41.0,41.06,40.95,41.04,46221.0,41.0,41.06,40.95,41.04,46221.0
2022-05-31 10:15:00,41.04,41.23,41.03,41.21,62569.0,41.04,41.23,41.03,41.21,62569.0
2022-05-31 10:20:00,41.21,41.32,41.08,41.09,51805.0,41.21,41.32,41.08,41.09,51805.0
2022-05-31 10:25:00,41.05,41.05,40.93,40.93,37716.0,41.05,41.05,40.93,40.93,37716.0
2022-05-31 10:30:00,40.93,41.08,40.93,40.99,31673.0,40.93,41.08,40.93,40.99,31673.0
2022-05-31 10:35:00,40.98,41.02,40.92,40.94,31190.0,40.98,41.02,40.92,40.94,31190.0
2022-05-31 10:40:00,40.94,40.97,40.84,40.88,56951.0,40.94,40.97,40.84,40.88,56951.0
2022-05-31 10:45:00,40.87,40.95,40.84,40.94,35937.0,40.87,40.95,40.84,40.94,35937.0
2022-05-31 10:50:00,40.94,41.01,40.93,40.98,38407.0,40.94,41.01,40.93,40.98,38407.0
2022-05-31 10:55:00,40.98,41.02,40.92,40.98,41668.0,40.98,41.02,40.92,40.98,41668.0
2022-05-31 11:00:00,40.97,41.07,40.95,41.07,43042.0,40.97,41.07,40.95,41.07,43042.0
2022-05-31 11:05:00,41.06,41.07,40.9,40.94,34001.0,41.06,41.07,40.9,40.94,34001.0
2022-05-31 11:10:00,40.93,40.94,40.85,40.88,47273.0,40.93,40.94,40.85,40.88,47273.0
2022-05-31 11:15:00,40.87,40.92,40.86,40.9,34923.0,40.87,40.92,40.86,40.9,34923.0
2022-05-31 11:20:00,40.9,40.94,40.87,40.93,27615.0,40.9,40.94,40.87,40.93,27615.0
2022-05-31 11:25:00,40.93,41.0,40.92,40.92,47419.0,40.93,41.0,40.92,40.92,47419.0
2022-05-31 11:30:00,40.91,40.96,40.88,40.88,20759.0,40.91,40.96,40.88,40.88,20759.0
2022-05-31 11:35:00,40.87,40.97,40.87,40.96,26496.0,40.87,40.97,40.87,40.96,26496.0
2022-05-31 11:40:00,40.97,41.03,40.93,41.01,24777.0,40.97,41.03,40.93,41.01,24777.0
2022-05-31 11:45:00,41.01,41.05,40.99,41.03,33316.0,41.01,41.05,40.99,41.03,33316.0
2022-05-31 11:50:00,41.03,41.1,41.01,41.07,23537.0,41.03,41.1,41.01,41.07,23537.0
2022-05-31 11:55:00,41.06,41.09,41.04,41.08,28651.0,41.06,41.09,41.04,41.08,28651.0
2022-05-31 12:00:00,41.09,41.15,41.09,41.12,20372.0,41.09,41.15,41.09,41.12,20372.0
2022-05-31 12:05:00,41.13,41.14,41.1,41.1,24154.0,41.13,41.14,41.1,41.1,24154.0
2022-05-31 12:10:00,41.11,41.12,41.04,41.04,22631.0,41.11,41.12,41.04,41.04,22631.0
2022-05-31 12:15:00,41.04,41.04,40.97,41.02,24167.0,41.04,41.04,40.97,41.02,24167.0
2022-05-31 12:20:00,41.02,41.03,40.96,40.99,18505.0,41.02,41.03,40.96,40.99,18505.0
2022-05-31 12:25:00,40.98,41.02,40.98,41.01,23691.0,40.98,41.02,40.98,41.01,23691.0
2022-05-31 12:30:00,41.01,41.05,40.99,41.05,24933.0,41.01,41.05,40.99,41.05,24933.0
2022-05-31 12:35:00,41.05,41.13,41.04,41.12,33668.0,41.05,41.13,41.04,41.12,33668.0
2022-05-31 12:40:00,41.11,41.17,41.1,41.12,20858.0,41.11,41.17,41.1,41.12,20858.0
2022-05-31 12:45:00,41.13,41.15,41.08,41.11,16462.0,41.13,41.15,41.08,41.11,16462.0
2022-05-31 12:50:00,41.11,41.13,41.08,41.12,18269.0,41.11,41.13,41.08,41.12,18269.0
2022-05-31 12:55:00,41.11,41.13,41.02,41.02,25798.0,41.11,41.13,41.02,41.02,25798.0
2022-05-31 13:00:00,41.02,41.07,41.02,41.03,42891.0,41.02,41.07,41.02,41.03,42891.0
2022-05-31 13:05:00,41.03,41.14,41.03,41.14,19652.0,41.03,41.14,41.03,41.14,19652.0
2022-05-31 13:10:00,41.13,41.14,41.07,41.08,24375.0,41.13,41.14,41.07,41.08,24375.0
2022-05-31 13:15:00,41.08,41.08,40.98,41.04,32535.0,41.08,41.08,40.98,41.04,32535.0
2022-05-31 13:20:00,41.04,41.05,41.0,41.02,23237.0,41.04,41.05,41.0,41.02,23237.0
2022-05-31 13:25:00,41.01,41.06,41.01,41.05,17831.0,41.01,41.06,41.01,41.05,17831.0
2022-05-31 13:30:00,41.05,41.1,41.03,41.1,23100.0,41.05,41.1,41.03,41.1,23100.0
2022-05-31 13:35:00,41.09,41.13,41.06,41.08,22944.0,41.09,41.13,41.06,41.08,22944.0
2022-05-31 13:40:00,41.09,41.13,41.08,41.12,22015.0,41.09,41.13,41.08,41.12,22015.0
2022-05-31 13:45:00,41.12,41.14,41.08,41.09,26941.0,41.12,41.14,41.08,41.09,26941.0
2022-05-31 13:50:00,41.1,41.18,41.07,41.16,25466.0,41.1,41.18,41.07,41.16,25466.0
2022-05-31 13:55:00,41.16,41.26,41.16,41.25,39086.0,41.16,41.26,41.16,41.25,39086.0
2022-05-31 14:00:00,41.24,41.27,41.19,41.23,31322.0,41.24,41.27,41.19,41.23,31322.0
2022-05-31 14:05:00,41.22,41.22,41.14,41.16,38452.0,41.22,41.22,41.14,41.16,38452.0
2022-05-31 14:10:00,41.16,41.18,41.12,41.12,23426.0,41.16,41.18,41.12,41.12,23426.0
2022-05-31 14:15:00,41.11,41.18,41.1,41.18,27828.0,41.11,41.18,41.1,41.18,27828.0
2022-05-31 14:20:00,41.17,41.19,41.11,41.15,53754.0,41.17,41.19,41.11,41.15,53754.0
2022-05-31 14:25:00,41.15,41.15,41.04,41.11,49882.0,41.15,41.15,41.04,41.11,49882.0
2022-05-31 14:30:00,41.11,41.18,41.09,41.18,36656.0,41.11,41.18,41.09,41.18,36656.0
2022-05-31 14:35:00,41.18,41.21,41.15,41.19,42949.0,41.18,41.21,41.15,41.19,42949.0
2022-05-31 14:40:00,41.19,41.19,41.09,41.11,21184.0,41.19,41.19,41.09,41.11,21184.0
2022-05-31 14:45:00,41.1,41.1,41.01,41.05,55420.0,41.1,41.1,41.01,41.05,55420.0
2022-05-31 14:50:00,41.05,41.09,40.98,40.99,70538.0,41.05,41.09,40.98,40.99,70538.0
2022-05-31 14:55:00,40.98,41.07,40.97,41.05,62229.0,40.98,41.07,40.97,41.05,62229.0
2022-05-31 15:00:00,41.05,41.07,40.95,41.0,99635.0,41.05,41.07,40.95,41.0,99635.0
2022-05-31 15:05:00,41.0,41.08,40.97,41.07,25007.0,41.0,41.08,40.97,41.07,25007.0
2022-05-31 15:10:00,41.06,41.07,40.96,41.02,26150.0,41.06,41.07,40.96,41.02,26150.0
2022-05-31 15:15:00,41.03,41.11,40.99,41.0,56263.0,41.03,41.11,40.99,41.0,56263.0
2022-05-31 15:20:00,41.0,41.06,40.98,41.04,37075.0,41.0,41.06,40.98,41.04,37075.0
2022-05-31 15:25:00,41.04,41.06,41.0,41.04,35878.0,41.04,41.06,41.0,41.04,35878.0
2022-05-31 15:30:00,41.04,41.16,41.04,41.13,77455.0,41.04,41.16,41.04,41.13,77455.0
2022-05-31 15:35:00,41.13,41.16,41.1,41.12,102180.0,41.13,41.16,41.1,41.12,102180.0
2022-05-31 15:40:00,41.13,41.16,41.03,41.05,138814.0,41.13,41.16,41.03,41.05,138814.0
2022-05-31 15:45:00,41.04,41.09,41.02,41.05,126994.0,41.04,41.09,41.02,41.05,126994.0
2022-05-31 15:50:00,41.04,41.2,41.04,41.13,190146.0,41.04,41.2,41.04,41.13,190146.0
2022-05-31 15:55:00,41.12,41.14,40.95,41.02,509380.0,41.12,41.14,40.95,41.02,509380.0
2022-06-01 09:30:00,41.14,41.25,40.93,41.03,86016.0,41.14,41.25,40.93,41.03,86016.0
2022-06-01 09:35:00,41.04,41.08,40.72,40.72,48083.0,41.04,41.08,40.72,40.72,48083.0
2022-06-01 09:40:00,40.72,40.83,40.68,40.7,93292.0,40.72,40.83,40.68,40.7,93292.0
2022-06-01 09:45:00,40.7,40.73,40.49,40.55,74070.0,40.7,40.73,40.49,40.55,74070.0
2022-06-01 09:50:00,40.55,40.64,40.52,40.6,50808.0,40.55,40.64,40.52,40.6,50808.0
2022-06-01 09:55:00,40.61,40.62,40.5,40.57,37936.0,40.61,40.62,40.5,40.57,37936.0
2022-06-01 10:00:00,40.54,40.63,40.41,40.43,100988.0,40.54,40.63,40.41,40.43,100988.0
2022-06-01 10:05:00,40.41,40.42,40.25,40.29,30264.0,40.41,40.42,40.25,40.29,30264.0
2022-06-01 10:10:00,40.29,40.33,40.21,40.24,57900.0,40.29,40.33,40.21,40.24,57900.0
2022-06-01 10:15:00,40.23,40.23,40.05,40.06,37008.0,40.23,40.23,40.05,40.06,37008.0
2022-06-01 10:20:00,40.06,40.1,40.02,40.03,42902.0,40.06,40.1,40.02,40.03,42902.0
2022-06-01 10:25:00,40.04,40.15,40.04,40.11,54456.0,40.04,40.15,40.04,40.11,54456.0
2022-06-01 10:30:00,40.11,40.14,39.98,40.02,58357.0,40.11,40.14,39.98,40.02,58357.0
2022-06-01 10:35:00,40.02,40.03,39.91,39.99,33091.0,40.02,40.03,39.91,39.99,33091.0
2022-06-01 10:40:00,39.98,39.98,39.9,39.91,25916.0,39.98,39.98,39.9,39.91,25916.0
2022-06-01 10:45:00,39.91,39.98,39.9,39.92,28665.0,39.91,39.98,39.9,39.92,28665.0
2022-06-01 10:50:00,39.91,39.94,39.84,39.91,70221.0,39.91,39.94,39.84,39.91,70221.0
2022-06-01 10:55:00,39.9,39.94,39.84,39.92,84668.0,39.9,39.94,39.84,39.92,84668.0
2022-06-01 11:00:00,39.91,39.91,39.78,39.8,71463.0,39.91,39.91,39.78,39.8,71463.0
2022-06-01 11:05:00,39.8,39.81,39.72,39.74,77930.0,39.8,39.81,39.72,39.74,77930.0
2022-06-01 11:10:00,39.74,39.77,39.66,39.67,106610.0,39.74,39.77,39.66,39.67,106610.0
2022-06-01 11:15:00,39.66,39.68,39.56,39.6,83370.0,39.66,39.68,39.56,39.6,83370.0
2022-06-01 11:20:00,39.59,39.69,39.55,39.57,46589.0,39.59,39.69,39.55,39.57,46589.0
2022-06-01 11:25:00,39.56,39.74,39.53,39.71,124096.0,39.56,39.74,39.53,39.71,124096.0
2022-06-01 11:30:00,39.7,39.74,39.62,39.69,77010.0,39.7,39.74,39.62,39.69,77010.0
2022-06-01 11:35:00,39.69,39.76,39.69,39.75,93251.0,39.69,39.76,39.69,39.75,93251.0
2022-06-01 11:40:00,39.74,39.75,39.7,39.71,40038.0,39.74,39.75,39.7,39.71,40038.0
2022-06-01 11:45:00,39.71,39.77,39.7,39.73,37043.0,39.71,39.77,39.7,39.73,37043.0
2022-06-01 11:50:00,39.73,39.79,39.71,39.78,39619.0,39.73,39.79,39.71,39.78,39619.0
2022-06-01 11:55:00,39.78,39.81,39.73,39.73,35658.0,39.78,39.81,39.73,39.73,35658.0
2022-06-01 12:00:00,39.73,39.85,39.73,39.84,37782.0,39.73,39.85,39.73,39.84,37782.0
2022-06-01 12:05:00,39.83,39.88,39.81,39.84,29733.0,39.83,39.88,39.81,39.84,29733.0
2022-06-01 12:10:00,39.83,39.85,39.75,39.85,28741.0,39.83,39.85,39.75,39.85,28741.0
2022-06-01 12:15:00,39.85,39.93,39.84,39.89,43298.0,39.85,39.93,39.84,39.89,43298.0
2022-06-01 12:20:00,39.88,39.89,39.85,39.86,21816.0,39.88,39.89,39.85,39.86,21816.0
2022-06-01 12:25:00,39.87,39.87,39.81,39.81,30715.0,39.87,39.87,39.81,39.81,30715.0
2022-06-01 12:30:00,39.81,39.95,39.81,39.94,34744.0,39.81,39.95,39.81,39.94,34744.0
2022-06-01 12:35:00,39.95,39.95,39.87,39.87,38141.0,39.95,39.95,39.87,39.87,38141.0
2022-06-01 12:40:00,39.87,39.93,39.87,39.91,22407.0,39.87,39.93,39.87,39.91,22407.0
2022-06-01 12:45:00,39.9,39.9,39.82,39.83,15406.0,39.9,39.9,39.82,39.83,15406.0
2022-06-01 12:50:00,39.83,39.88,39.82,39.87,42287.0,39.83,39.88,39.82,39.87,42287.0
2022-06-01 12:55:00,39.87,39.88,39.81,39.84,36205.0,39.87,39.88,39.81,39.84,36205.0
2022-06-01 13:00:00,39.84,39.92,39.81,39.92,22424.0,39.84,39.92,39.81,39.92,22424.0
2022-06-01 13:05:00,39.91,40.05,39.91,40.0,35372.0,39.91,40.05,39.91,40.0,35372.0
2022-06-01 13:10:00,40.0,40.03,39.94,39.96,129432.0,40.0,40.03,39.94,39.96,129432.0
2022-06-01 13:15:00,39.96,40.02,39.95,39.98,83113.0,39.96,40.02,39.95,39.98,83113.0
2022-06-01 13:20:00,39.98,40.02,39.97,40.02,227071.0,39.98,40.02,39.97,40.02,227071.0
2022-06-01 13:25:00,40.04,40.14,40.03,40.08,60298.0,40.04,40.14,40.03,40.08,60298.0
2022-06-01 13:30:00,40.07,40.1,40.02,40.09,59431.0,40.07,40.1,40.02,40.09,59431.0
2022-06-01 13:35:00,40.09,40.19,40.07,40.18,44215.0,40.09,40.19,40.07,40.18,44215.0
2022-06-01 13:40:00,40.17,40.23,40.16,40.21,35391.0,40.17,40.23,40.16,40.21,35391.0
2022-06-01 13:45:00,40.22,40.24,40.2,40.22,29022.0,40.22,40.24,40.2,40.22,29022.0
2022-06-01 13:50:00,40.22,40.24,40.06,40.09,81211.0,40.22,40.24,40.06,40.09,81211.0
2022-06-01 13:55:00,40.09,40.14,40.08,40.09,42628.0,40.09,40.14,40.08,40.09,42628.0
2022-06-01 14:00:00,40.09,40.14,40.08,40.13,38129.0,40.09,40.14,40.08,40.13,38129.0
2022-06-01 14:05:00,40.13,40.15,40.05,40.1,39563.0,40.13,40.15,40.05,40.1,39563.0
2022-06-01 14:10:00,40.11,40.11,39.95,40.01,97540.0,40.11,40.11,39.95,40.01,97540.0
2022-06-01 14:15:00,40.01,40.03,39.91,39.97,59844.0,40.01,40.03,39.91,39.97,59844.0
2022-06-01 14:20:00,39.96,40.1,39.91,40.1,55885.0,39.96,40.1,39.91,40.1,55885.0
2022-06-01 14:25:00,40.09,40.17,40.09,40.12,53776.0,40.09,40.17,40.09,40.12,53776.0
2022-06-01 14:30:00,40.13,40.16,40.11,40.12,73567.0,40.13,40.16,40.11,40.12,73567.0
2022-06-01 14:35:00,40.12,40.15,40.1,40.11,36534.0,40.12,40.15,40.1,40.11,36534.0
2022-06-01 14:40:00,40.1,40.23,40.08,40.22,77866.0,40.1,40.23,40.08,40.22,77866.0
2022-06-01 14:45:00,40.22,40.23,40.15,40.2,27340.0,40.22,40.23,40.15,40.2,27340.0
2022-06-01 14:50:00,40.19,40.19,40.12,40.14,36511.0,40.19,40.19,40.12,40.14,36511.0
2022-06-01 14:55:00,40.14,40.16,40.11,40.13,39857.0,40.14,40.16,40.11,40.13,39857.0
2022-06-01 15:00:00,40.13,40.16,40.09,40.13,29942.0,40.13,40.16,40.09,40.13,29942.0
2022-06-01 15:05:00,40.13,40.2,40.13,40.18,37471.0,40.13,40.2,40.13,40.18,37471.0
2022-06-01 15:10:00,40.18,40.25,40.16,40.23,34722.0,40.18,40.25,40.16,40.23,34722.0
2022-06-01 15:15:00,40.23,40.26,40.2,40.24,42464.0,40.23,40.26,40.2,40.24,42464.0
2022-06-01 15:20:00,40.25,40.28,40.23,40.25,37205.0,40.25,40.28,40.23,40.25,37205.0
2022-06-01 15:25:00,40.24,40.25,40.19,40.23,26785.0,40.24,40.25,40.19,40.23,26785.0
2022-06-01 15:30:00,40.23,40.26,40.2,40.25,62415.0,40.23,40.26,40.2,40.25,62415.0
2022-06-01 15:35:00,40.25,40.34,40.24,40.3,75623.0,40.25,40.34,40.24,40.3,75623.0
2022-06-01 15:40:00,40.31,40.32,40.23,40.23,75553.0,40.31,40.32,40.23,40.23,75553.0
2022-06-01 15:45:00,40.23,40.23,40.11,40.12,215669.0,40.23,40.23,40.11,40.12,215669.0
2022-06-01 15:50:00,40.12,40.15,39.99,40.01,346258.0,40.12,40.15,39.99,40.01,346258.0
2022-06-01 15:55:00,40.01,40.02,39.91,39.93,312178.0,40.01,40.02,39.91,39.93,312178.0
2022-06-02 09:30:00,39.92,40.07,39.77,39.81,107476.0,39.92,40.07,39.77,39.81,107476.0
2022-06-02 09:35:00,39.81,39.83,39.55,39.65,94392.0,39.81,39.83,39.55,39.65,94392.0
2022-06-02 09:40:00,39.62,39.68,39.47,39.58,49190.0,39.62,39.68,39.47,39.58,49190.0
2022-06-02 09:45:00,39.57,39.63,39.38,39.44,40899.0,39.57,39.63,39.38,39.44,40899.0
2022-06-02 09:50:00,39.41,39.42,39.12,39.18,52980.0,39.41,39.42,39.12,39.18,52980.0
2022-06-02 09:55:00,39.2,39.22,39.04,39.18,84091.0,39.2,39.22,39.04,39.18,84091.0
2022-06-02 10:00:00,39.17,39.37,39.13,39.37,57100.0,39.17,39.37,39.13,39.37,57100.0
2022-06-02 10:05:00,39.37,39.56,39.34,39.54,30186.0,39.37,39.56,39.34,39.54,30186.0
2022-06-02 10:10:00,39.54,39.74,39.52,39.73,45535.0,39.54,39.74,39.52,39.73,45535.0
2022-06-02 10:15:00,39.72,39.76,39.66,39.71,86788.0,39.72,39.76,39.66,39.71,86788.0
2022-06-02 10:20:00,39.72,39.72,39.5,39.52,60746.0,39.72,39.72,39.5,39.52,60746.0
2022-06-02 10:25:00,39.52,39.64,39.49,39.62,27041.0,39.52,39.64,39.49,39.62,27041.0
2022-06-02 10:30:00,39.62,39.77,39.61,39.75,69427.0,39.62,39.77,39.61,39.75,69427.0
2022-06-02 10:35:00,39.75,39.77,39.68,39.74,21855.0,39.75,39.77,39.68,39.74,21855.0
2022-06-02 10:40:00,39.75,39.82,39.74,39.79,32731.0,39.75,39.82,39.74,39.79,32731.0
2022-06-02 10:45:00,39.78,39.87,39.77,39.84,27788.0,39.78,39.87,39.77,39.84,27788.0
2022-06-02 10:50:00,39.83,39.9,39.79,39.9,24545.0,39.83,39.9,39.79,39.9,24545.0
2022-06-02 10:55:00,39.9,40.05,39.9,40.05,17672.0,39.9,40.05,39.9,40.05,17672.0
2022-06-02 11:00:00,40.05,40.13,40.0,40.04,39866.0,40.05,40.13,40.0,40.04,39866.0
2022-06-02 11:05:00,40.03,40.06,39.98,40.05,22915.0,40.03,40.06,39.98,40.05,22915.0
2022-06-02 11:10:00,40.06,40.11,40.05,40.11,32843.0,40.06,40.11,40.05,40.11,32843.0
2022-06-02 11:15:00,40.1,40.17,40.09,40.13,14604.0,40.1,40.17,40.09,40.13,14604.0
2022-06-02 11:20:00,40.13,40.16,40.11,40.15,11387.0,40.13,40.16,40.11,40.15,11387.0
2022-06-02 11:25:00,40.15,40.2,40.08,40.15,37000.0,40.15,40.2,40.08,40.15,37000.0
2022-06-02 11:30:00,40.15,40.15,40.08,40.13,14698.0,40.15,40.15,40.08,40.13,14698.0
2022-06-02 11:35:00,40.12,40.14,40.1,40.13,15881.0,40.12,40.14,40.1,40.13,15881.0
2022-06-02 11:40:00,40.12,40.22,40.12,40.21,30077.0,40.12,40.22,40.12,40.21,30077.0
2022-06-02 11:45:00,40.22,40.28,40.18,40.26,43731.0,40.22,40.28,40.18,40.26,43731.0
2022-06-02 11:50:00,40.27,40.28,40.22,40.23,43513.0,40.27,40.28,40.22,40.23,43513.0
2022-06-02 11:55:00,40.24,40.25,40.14,40.15,21175.0,40.24,40.25,40.14,40.15,21175.0
2022-06-02 12:00:00,40.15,40.2,40.12,40.19,22802.0,40.15,40.2,40.12,40.19,22802.0
2022-06-02 12:05:00,40.2,40.21,40.16,40.16,15613.0,40.2,40.21,40.16,40.16,15613.0
2022-06-02 12:10:00,40.17,40.2,40.15,40.19,23092.0,40.17,40.2,40.15,40.19,23092.0
2022-06-02 12:15:00,40.2,40.25,40.2,40.24,12548.0,40.2,40.25,40.2,40.24,12548.0
2022-06-02 12:20:00,40.23,40.27,40.22,40.26,25534.0,40.23,40.27,40.22,40.26,25534.0
2022-06-02 12:25:00,40.27,40.3,40.27,40.3,27414.0,40.27,40.3,40.27,40.3,27414.0
2022-06-02 12:30:00,40.31,40.33,40.28,40.31,20833.0,40.31,40.33,40.28,40.31,20833.0
2022-06-02 12:35:00,40.31,40.34,40.29,40.34,36451.0,40.31,40.34,40.29,40.34,36451.0
2022-06-02 12:40:00,40.34,40.34,40.22,40.26,37480.0,40.34,40.34,40.22,40.26,37480.0
2022-06-02 12:45:00,40.26,40.27,40.23,40.24,31794.0,40.26,40.27,40.23,40.24,31794.0
2022-06-02 12:50:00,40.23,40.31,40.23,40.3,17524.0,40.23,40.31,40.23,40.3,17524.0
2022-06-02 12:55:00,40.3,40.31,40.23,40.24,43912.0,40.3,40.31,40.23,40.24,43912.0
2022-06-02 13:00:00,40.23,40.3,40.2,40.29,35838.0,40.23,40.3,40.2,40.29,35838.0
2022-06-02 13:05:00,40.29,40.36,40.28,40.31,41229.0,40.29,40.36,40.28,40.31,41229.0
2022-06-02 13:10:00,40.31,40.35,40.25,40.26,28127.0,40.31,40.35,40.25,40.26,28127.0
2022-06-02 13:15:00,40.26,40.32,40.25,40.31,13296.0,40.26,40.32,40.25,40.31,13296.0
2022-06-02 13:20:00,40.32,40.34,40.28,40.31,36049.0,40.32,40.34,40.28,40.31,36049.0
2022-06-02 13:25:00,40.3,40.35,40.26,40.34,16974.0,40.3,40.35,40.26,40.34,16974.0
2022-06-02 13:30:00,40.34,40.42,40.34,40.4,31193.0,40.34,40.42,40.34,40.4,31193.0
2022-06-02 13:35:00,40.42,40.43,40.4,40.43,10688.0,40.42,40.43,40.4,40.43,10688.0
2022-06-02 13:40:00,40.43,40.43,40.35,40.43,36665.0,40.43,40.43,40.35,40.43,36665.0
2022-06-02 13:45:00,40.43,40.49,40.41,40.49,16923.0,40.43,40.49,40.41,40.49,16923.0
2022-06-02 13:50:00,40.48,40.5,40.43,40.45,25896.0,40.48,40.5,40.43,40.45,25896.0
2022-06-02 13:55:00,40.44,40.45,40.4,40.44,24857.0,40.44,40.45,40.4,40.44,24857.0
2022-06-02 14:00:00,40.43,40.45,40.39,40.43,26529.0,40.43,40.45,40.39,40.43,26529.0
2022-06-02 14:05:00,40.43,40.45,40.38,40.43,19087.0,40.43,40.45,40.38,40.43,19087.0
2022-06-02 14:10:00,40.43,40.44,40.4,40.43,21740.0,40.43,40.44,40.4,40.43,21740.0
2022-06-02 14:15:00,40.43,40.43,40.39,40.42,26702.0,40.43,40.43,40.39,40.42,26702.0
2022-06-02 14:20:00,40.42,40.45,40.4,40.44,12045.0,40.42,40.45,40.4,40.44,12045.0
2022-06-02 14:25:00,40.43,40.43,40.39,40.4,23899.0,40.43,40.43,40.39,40.4,23899.0
2022-06-02 14:30:00,40.41,40.46,40.39,40.45,17097.0,40.41,40.46,40.39,40.45,17097.0
2022-06-02 14:35:00,40.46,40.48,40.43,40.47,30590.0,40.46,40.48,40.43,40.47,30590.0
2022-06-02 14:40:00,40.47,40.51,40.45,40.48,22326.0,40.47,40.51,40.45,40.48,22326.0
2022-06-02 14:45:00,40.48,40.53,40.47,40.49,29577.0,40.48,40.53,40.47,40.49,29577.0
2022-06-02 14:50:00,40.48,40.5,40.45,40.48,37596.0,40.48,40.5,40.45,40.48,37596.0
2022-06-02 14:55:00,40.48,40.48,40.38,40.38,50265.0,40.48,40.48,40.38,40.38,50265.0
2022-06-02 15:00:00,40.38,40.48,40.36,40.47,69399.0,40.38,40.48,40.36,40.47,69399.0
2022-06-02 15:05:00,40.46,40.47,40.41,40.41,38755.0,40.46,40.47,40.41,40.41,38755.0
2022-06-02 15:10:00,40.41,40.46,40.41,40.45,32912.0,40.41,40.46,40.41,40.45,32912.0
2022-06-02 15:15:00,40.45,40.49,40.43,40.46,34002.0,40.45,40.49,40.43,40.46,34002.0
2022-06-02 15:20:00,40.46,40.55,40.45,40.54,157911.0,40.46,40.55,40.45,40.54,157911.0
2022-06-02 15:25:00,40.54,40.56,40.45,40.5,54925.0,40.54,40.56,40.45,40.5,54925.0
2022-06-02 15:30:00,40.5,40.56,40.49,40.53,44440.0,40.5,40.56,40.49,40.53,44440.0
2022-06-02 15:35:00,40.54,40.55,40.49,40.52,69111.0,40.54,40.55,40.49,40.52,69111.0
2022-06-02 15:40:00,40.52,40.58,40.51,40.58,48500.0,40.52,40.58,40.51,40.58,48500.0
2022-06-02 15:45:00,40.57,40.64,40.56,40.61,103376.0,40.57,40.64,40.56,40.61,103376.0
2022-06-02 15:50:00,40.62,40.69,40.57,40.63,170171.0,40.62,40.69,40.57,40.63,170171.0
2022-06-02 15:55:00,40.62,40.71,40.61,40.68,311224.0,40.62,40.71,40.61,40.68,311224.0
2022-06-03 09:30:00,40.49,40.54,40.37,40.47,43004.0,40.49,40.54,40.37,40.47,43004.0
2022-06-03 09:35:00,40.44,40.46,40.3,40.45,38577.0,40.44,40.46,40.3,40.45,38577.0
2022-06-03 09:40:00,40.44,40.48,40.31,40.37,55703.0,40.44,40.48,40.31,40.37,55703.0
2022-06-03 09:45:00,40.37,40.38,40.26,40.37,44250.0,40.37,40.38,40.26,40.37,44250.0
2022-06-03 09:50:00,40.36,40.41,40.26,40.27,44198.0,40.36,40.41,40.26,40.27,44198.0
2022-06-03 09:55:00,40.26,40.44,40.25,40.44,28003.0,40.26,40.44,40.25,40.44,28003.0
2022-06-03 10:00:00,40.44,40.52,40.31,40.33,31567.0,40.44,40.52,40.31,40.33,31567.0
2022-06-03 10:05:00,40.33,40.36,40.27,40.29,19610.0,40.33,40.36,40.27,40.29,19610.0
2022-06-03 10:10:00,40.28,40.37,40.26,40.33,31352.0,40.28,40.37,40.26,40.33,31352.0
2022-06-03 10:15:00,40.33,40.38,40.29,40.3,17899.0,40.33,40.38,40.29,40.3,17899.0
2022-06-03 10:20:00,40.29,40.33,40.19,40.29,26879.0,40.29,40.33,40.19,40.29,26879.0
2022-06-03 10:25:00,40.28,40.33,40.26,40.32,22703.0,40.28,40.33,40.26,40.32,22703.0
2022-06-03 10:30:00,40.3,40.46,40.28,40.42,91201.0,40.3,40.46,40.28,40.42,91201.0
2022-06-03 10:35:00,40.41,40.43,40.29,40.32,50509.0,40.41,40.43,40.29,40.32,50509.0
2022-06-03 10:40:00,40.32,40.32,40.24,40.26,27132.0,40.32,40.32,40.24,40.26,27132.0
2022-06-03 10:45:00,40.27,40.32,40.25,40.3,1215406.0,40.27,40.32,40.25,40.3,1215406.0
2022-06-03 10:50:00,40.29,40.3,40.2,40.23,60599.0,40.29,40.3,40.2,40.23,60599.0
2022-06-03 10:55:00,40.23,40.27,40.21,40.23,42069.0,40.23,40.27,40.21,40.23,42069.0
2022-06-03 11:00:00,40.22,40.28,40.17,40.21,56975.0,40.22,40.28,40.17,40.21,56975.0
2022-06-03 11:05:00,40.21,40.21,40.12,40.13,28897.0,40.21,40.21,40.12,40.13,28897.0
2022-06-03 11:10:00,40.14,40.15,40.05,40.1,71805.0,40.14,40.15,40.05,40.1,71805.0
2022-06-03 11:15:00,40.09,40.1,40.03,40.07,23237.0,40.09,40.1,40.03,40.07,23237.0
2022-06-03 11:20:00,40.06,40.08,39.97,39.98,113610.0,40.06,40.08,39.97,39.98,113610.0
2022-06-03 11:25:00,39.98,40.05,39.97,40.0,83962.0,39.98,40.05,39.97,40.0,83962.0
2022-06-03 11:30:00,40.01,40.07,40.0,40.04,34199.0,40.01,40.07,40.0,40.04,34199.0
2022-06-03 11:35:00,40.05,40.08,40.03,40.06,32209.0,40.05,40.08,40.03,40.06,32209.0
2022-06-03 11:40:00,40.07,40.08,40.03,40.05,29220.0,40.07,40.08,40.03,40.05,29220.0
2022-06-03 11:45:00,40.05,40.06,40.0,40.02,38740.0,40.05,40.06,40.0,40.02,38740.0
2022-06-03 11:50:00,40.01,40.04,39.97,39.97,25376.0,40.01,40.04,39.97,39.97,25376.0
2022-06-03 11:55:00,39.98,40.01,39.96,40.0,12988.0,39.98,40.01,39.96,40.0,12988.0
2022-06-03 12:00:00,39.99,40.06,39.98,40.02,39381.0,39.99,40.06,39.98,40.02,39381.0
2022-06-03 12:05:00,40.02,40.03,39.95,39.95,53832.0,40.02,40.03,39.95,39.95,53832.0
2022-06-03 12:10:00,39.96,39.98,39.91,39.97,18958.0,39.96,39.98,39.91,39.97,18958.0
2022-06-03 12:15:00,39.97,40.03,39.94,39.94,17542.0,39.97,40.03,39.94,39.94,17542.0
2022-06-03 12:20:00,39.94,40.06,39.93,40.05,19158.0,39.94,40.06,39.93,40.05,19158.0
2022-06-03 12:25:00,40.05,40.11,40.05,40.09,16892.0,40.05,40.11,40.05,40.09,16892.0
2022-06-03 12:30:00,40.1,40.1,40.04,40.05,11456.0,40.1,40.1,40.04,40.05,11456.0
2022-06-03 12:35:00,40.05,40.11,40.04,40.1,16548.0,40.05,40.11,40.04,40.1,16548.0
2022-06-03 12:40:00,40.1,40.11,40.07,40.08,12994.0,40.1,40.11,40.07,40.08,12994.0
2022-06-03 12:45:00,40.09,40.14,40.07,40.13,16436.0,40.09,40.14,40.07,40.13,16436.0
2022-06-03 12:50:00,40.12,40.13,40.09,40.13,11937.0,40.12,40.13,40.09,40.13,11937.0
2022-06-03 12:55:00,40.13,40.21,40.13,40.2,145394.0,40.13,40.21,40.13,40.2,145394.0
2022-06-03 13:00:00,40.2,40.28,40.15,40.28,39124.0,40.2,40.28,40.15,40.28,39124.0
2022-06-03 13:05:00,40.28,40.3,40.24,40.25,35961.0,40.28,40.3,40.24,40.25,35961.0
2022-06-03 13:10:00,40.24,40.27,40.19,40.2,43164.0,40.24,40.27,40.19,40.2,43164.0
2022-06-03 13:15:00,40.2,40.21,40.1,40.16,35899.0,40.2,40.21,40.1,40.16,35899.0
2022-06-03 13:20:00,40.16,40.18,40.14,40.16,14103.0,40.16,40.18,40.14,40.16,14103.0
2022-06-03 13:25:00,40.18,40.2,40.14,40.2,20284.0,40.18,40.2,40.14,40.2,20284.0
2022-06-03 13:30:00,40.19,40.21,40.15,40.2,20119.0,40.19,40.21,40.15,40.2,20119.0
2022-06-03 13:35:00,40.19,40.21,40.16,40.18,19850.0,40.19,40.21,40.16,40.18,19850.0
2022-06-03 13:40:00,40.18,40.18,40.12,40.13,34188.0,40.18,40.18,40.12,40.13,34188.0
2022-06-03 13:45:00,40.13,40.16,40.1,40.14,24768.0,40.13,40.16,40.1,40.14,24768.0
2022-06-03 13:50:00,40.15,40.16,40.13,40.13,14597.0,40.15,40.16,40.13,40.13,14597.0
2022-06-03 13:55:00,40.12,40.14,40.09,40.1,17813.0,40.12,40.14,40.09,40.1,17813.0
2022-06-03 14:00:00,40.11,40.11,40.05,40.07,16927.0,40.11,40.11,40.05,40.07,16927.0
2022-06-03 14:05:00,40.07,40.07,40.03,40.05,18660.0,40.07,40.07,40.03,40.05,18660.0
2022-06-03 14:10:00,40.06,40.1,40.06,40.09,11287.0,40.06,40.1,40.06,40.09,11287.0
2022-06-03 14:15:00,40.08,40.12,40.06,40.11,11750.0,40.08,40.12,40.06,40.11,11750.0
2022-06-03 14:20:00,40.11,40.12,40.06,40.09,16368.0,40.11,40.12,40.06,40.09,16368.0
2022-06-03 14:25:00,40.09,40.15,40.08,40.15,17722.0,40.09,40.15,40.08,40.15,17722.0
2022-06-03 14:30:00,40.15,40.15,40.08,40.09,19359.0,40.15,40.15,40.08,40.09,19359.0
2022-06-03 14:35:00,40.09,40.11,40.01,40.05,18340.0,40.09,40.11,40.01,40.05,18340.0
2022-06-03 14:40:00,40.04,40.07,40.01,40.07,16034.0,40.04,40.07,40.01,40.07,16034.0
2022-06-03 14:45:00,40.07,40.09,40.04,40.09,10626.0,40.07,40.09,40.04,40.09,10626.0
2022-06-03 14:50:00,40.09,40.11,40.03,40.05,22338.0,40.09,40.11,40.03,40.05,22338.0
2022-06-03 14:55:00,40.05,40.08,40.03,40.07,22088.0,40.05,40.08,40.03,40.07,22088.0
2022-06-03 15:00:00,40.08,40.1,40.04,40.07,22333.0,40.08,40.1,40.04,40.07,22333.0
2022-06-03 15:05:00,40.08,40.08,40.0,40.04,34231.0,40.08,40.08,40.0,40.04,34231.0
2022-06-03 15:10:00,40.04,40.05,39.96,39.97,46360.0,40.04,40.05,39.96,39.97,46360.0
2022-06-03 15:15:00,39.96,39.97,39.93,39.95,33567.0,39.96,39.97,39.93,39.95,33567.0
2022-06-03 15:20:00,39.95,39.95,39.9,39.92,27644.0,39.95,39.95,39.9,39.92,27644.0
2022-06-03 15:25:00,39.91,39.96,39.91,39.96,56851.0,39.91,39.96,39.91,39.96,56851.0
2022-06-03 15:30:00,39.96,39.96,39.88,39.91,66730.0,39.96,39.96,39.88,39.91,66730.0
2022-06-03 15:35:00,39.91,40.0,39.88,39.96,40495.0,39.91,40.0,39.88,39.96,40495.0
2022-06-03 15:40:00,39.96,40.0,39.89,39.9,50863.0,39.96,40.0,39.89,39.9,50863.0
2022-06-03 15:45:00,39.9,39.91,39.84,39.88,103261.0,39.9,39.91,39.84,39.88,103261.0
2022-06-03 15:50:00,39.88,39.98,39.85,39.97,119242.0,39.88,39.98,39.85,39.97,119242.0
2022-06-03 15:55:00,39.97,39.99,39.89,39.9,217200.0,39.97,39.99,39.89,39.9,217200.0
2022-06-06 09:30:00,40.17,40.36,39.97,40.21,668975.0,40.17,40.36,39.97,40.21,668975.0
2022-06-06 09:35:00,40.21,40.29,40.01,40.11,40770.0,40.21,40.29,40.01,40.11,40770.0
2022-06-06 09:40:00,40.11,40.19,40.04,40.06,54321.0,40.11,40.19,40.04,40.06,54321.0
2022-06-06 09:45:00,40.05,40.05,39.89,39.93,52458.0,40.05,40.05,39.89,39.93,52458.0
2022-06-06 09:50:00,39.93,40.01,39.9,39.96,67636.0,39.93,40.01,39.9,39.96,67636.0
2022-06-06 09:55:00,39.94,40.0,39.89,39.98,75154.0,39.94,40.0,39.89,39.98,75154.0
2022-06-06 10:00:00,39.98,40.09,39.93,40.04,76073.0,39.98,40.09,39.93,40.04,76073.0
2022-06-06 10:05:00,40.04,40.05,39.91,39.94,84387.0,40.04,40.05,39.91,39.94,84387.0
2022-06-06 10:10:00,39.95,39.95,39.85,39.88,59265.0,39.95,39.95,39.85,39.88,59265.0
2022-06-06 10:15:00,39.89,39.91,39.76,39.84,80979.0,39.89,39.91,39.76,39.84,80979.0
2022-06-06 10:20:00,39.84,39.89,39.74,39.75,52408.0,39.84,39.89,39.74,39.75,52408.0
2022-06-06 10:25:00,39.75,39.84,39.74,39.78,57411.0,39.75,39.84,39.74,39.78,57411.0
2022-06-06 10:30:00,39.77,39.98,39.77,39.96,103117.0,39.77,39.98,39.77,39.96,103117.0
2022-06-06 10:35:00,39.96,39.97,39.87,39.97,44758.0,39.96,39.97,39.87,39.97,44758.0
2022-06-06 10:40:00,39.98,40.0,39.92,39.96,43838.0,39.98,40.0,39.92,39.96,43838.0
2022-06-06 10:45:00,39.95,40.02,39.93,40.01,32146.0,39.95,40.02,39.93,40.01,32146.0
2022-06-06 10:50:00,40.02,40.03,39.89,39.91,36165.0,40.02,40.03,39.89,39.91,36165.0
2022-06-06 10:55:00,39.91,39.96,39.87,39.94,47572.0,39.91,39.96,39.87,39.94,47572.0
2022-06-06 11:00:00,39.94,40.01,39.94,39.98,30354.0,39.94,40.01,39.94,39.98,30354.0
2022-06-06 11:05:00,39.98,40.01,39.95,39.97,23678.0,39.98,40.01,39.95,39.97,23678.0
2022-06-06 11:10:00,39.96,39.96,39.84,39.87,29929.0,39.96,39.96,39.84,39.87,29929.0
2022-06-06 11:15:00,39.87,39.87,39.78,39.78,43832.0,39.87,39.87,39.78,39.78,43832.0
2022-06-06 11:20:00,39.78,39.82,39.77,39.8,25765.0,39.78,39.82,39.77,39.8,25765.0
2022-06-06 11:25:00,39.79,39.79,39.76,39.77,23981.0,39.79,39.79,39.76,39.77,23981.0
2022-06-06 11:30:00,39.77,39.79,39.73,39.77,24410.0,39.77,39.79,39.73,39.77,24410.0
2022-06-06 11:35:00,39.77,39.77,39.71,39.73,22371.0,39.77,39.77,39.71,39.73,22371.0
2022-06-06 11:40:00,39.73,39.83,39.72,39.83,29173.0,39.73,39.83,39.72,39.83,29173.0
2022-06-06 11:45:00,39.82,39.84,39.78,39.79,27419.0,39.82,39.84,39.78,39.79,27419.0
2022-06-06 11:50:00,39.78,39.84,39.77,39.81,24889.0,39.78,39.84,39.77,39.81,24889.0
2022-06-06 11:55:00,39.81,39.82,39.76,39.78,19341.0,39.81,39.82,39.76,39.78,19341.0
2022-06-06 12:00:00,39.79,39.79,39.65,39.68,27881.0,39.79,39.79,39.65,39.68,27881.0
2022-06-06 12:05:00,39.69,39.71,39.64,39.65,20858.0,39.69,39.71,39.64,39.65,20858.0
2022-06-06 12:10:00,39.64,39.64,39.57,39.57,28153.0,39.64,39.64,39.57,39.57,28153.0
2022-06-06 12:15:00,39.57,39.65,39.56,39.64,24642.0,39.57,39.65,39.56,39.64,24642.0
2022-06-06 12:20:00,39.64,39.65,39.58,39.58,14165.0,39.64,39.65,39.58,39.58,14165.0
2022-06-06 12:25:00,39.59,39.61,39.53,39.54,20497.0,39.59,39.61,39.53,39.54,20497.0
2022-06-06 12:30:00,39.54,39.56,39.52,39.56,19241.0,39.54,39.56,39.52,39.56,19241.0
2022-06-06 12:35:00,39.55,39.57,39.53,39.57,18169.0,39.55,39.57,39.53,39.57,18169.0
2022-06-06 12:40:00,39.58,39.61,39.54,39.6,19828.0,39.58,39.61,39.54,39.6,19828.0
2022-06-06 12:45:00,39.59,39.61,39.57,39.58,25033.0,39.59,39.61,39.57,39.58,25033.0
2022-06-06 12:50:00,39.57,39.59,39.51,39.59,23890.0,39.57,39.59,39.51,39.59,23890.0
2022-06-06 12:55:00,39.59,39.61,39.57,39.6,22748.0,39.59,39.61,39.57,39.6,22748.0
2022-06-06 13:00:00,39.61,39.61,39.52,39.53,22405.0,39.61,39.61,39.52,39.53,22405.0
2022-06-06 13:05:00,39.52,39.6,39.52,39.59,16886.0,39.52,39.6,39.52,39.59,16886.0
2022-06-06 13:10:00,39.59,39.61,39.56,39.59,27202.0,39.59,39.61,39.56,39.59,27202.0
2022-06-06 13:15:00,39.59,39.6,39.53,39.58,22227.0,39.59,39.6,39.53,39.58,22227.0
2022-06-06 13:20:00,39.57,39.61,39.55,39.59,24069.0,39.57,39.61,39.55,39.59,24069.0
2022-06-06 13:25:00,39.59,39.59,39.56,39.56,17756.0,39.59,39.59,39.56,39.56,17756.0
2022-06-06 13:30:00,39.56,39.6,39.55,39.58,25173.0,39.56,39.6,39.55,39.58,25173.0
2022-06-06 13:35:00,39.58,39.67,39.58,39.66,34160.0,39.58,39.67,39.58,39.66,34160.0
2022-06-06 13:40:00,39.66,39.78,39.65,39.74,31843.0,39.66,39.78,39.65,39.74,31843.0
2022-06-06 13:45:00,39.75,39.75,39.66,39.71,34656.0,39.75,39.75,39.66,39.71,34656.0
2022-06-06 13:50:00,39.71,39.73,39.67,39.69,33328.0,39.71,39.73,39.67,39.69,33328.0
2022-06-06 13:55:00,39.69,39.72,39.67,39.72,27778.0,39.69,39.72,39.67,39.72,27778.0
2022-06-06 14:00:00,39.72,39.74,39.68,39.71,34077.0,39.72,39.74,39.68,39.71,34077.0
2022-06-06 14:05:00,39.7,39.74,39.67,39.7,35972.0,39.7,39.74,39.67,39.7,35972.0
2022-06-06 14:10:00,39.7,39.74,39.68,39.71,32467.0,39.7,39.74,39.68,39.71,32467.0
2022-06-06 14:15:00,39.71,39.75,39.67,39.75,38892.0,39.71,39.75,39.67,39.75,38892.0
2022-06-06 14:20:00,39.74,39.75,39.65,39.68,37082.0,39.74,39.75,39.65,39.68,37082.0
2022-06-06 14:25:00,39.68,39.68,39.62,39.65,24412.0,39.68,39.68,39.62,39.65,24412.0
2022-06-06 14:30:00,39.64,39.64,39.57,39.62,28251.0,39.64,39.64,39.57,39.62,28251.0
2022-06-06 14:35:00,39.62,39.64,39.56,39.59,85216.0,39.62,39.64,39.56,39.59,85216.0
2022-06-06 14:40:00,39.58,39.62,39.55,39.59,70535.0,39.58,39.62,39.55,39.59,70535.0
2022-06-06 14:45:00,39.59,39.6,39.51,39.51,83382.0,39.59,39.6,39.51,39.51,83382.0
2022-06-06 14:50:00,39.52,39.56,39.46,39.55,47958.0,39.52,39.56,39.46,39.55,47958.0
2022-06-06 14:55:00,39.55,39.59,39.53,39.55,39461.0,39.55,39.59,39.53,39.55,39461.0
2022-06-06 15:00:00,39.55,39.58,39.51,39.51,49606.0,39.55,39.58,39.51,39.51,49606.0
2022-06-06 15:05:00,39.51,39.53,39.44,39.46,40783.0,39.51,39.53,39.44,39.46,40783.0
2022-06-06 15:10:00,39.45,39.5,39.44,39.47,31904.0,39.45,39.5,39.44,39.47,31904.0
2022-06-06 15:15:00,39.46,39.49,39.4,39.4,41511.0,39.46,39.49,39.4,39.4,41511.0
2022-06-06 15:20:00,39.39,39.45,39.36,39.39,106265.0,39.39,39.45,39.36,39.39,106265.0
2022-06-06 15:25:00,39.39,39.41,39.34,39.36,56408.0,39.39,39.41,39.34,39.36,56408.0
2022-06-06 15:30:00,39.36,39.38,39.28,39.29,117287.0,39.36,39.38,39.28,39.29,117287.0
2022-06-06 15:35:00,39.29,39.31,39.22,39.29,142002.0,39.29,39.31,39.22,39.29,142002.0
2022-06-06 15:40:00,39.29,39.39,39.28,39.39,261687.0,39.29,39.39,39.28,39.39,261687.0
2022-06-06 15:45:00,39.39,39.4,39.33,39.37,160013.0,39.39,39.4,39.33,39.37,160013.0
2022-06-06 15:50:00,39.37,39.44,39.36,39.43,244410.0,39.37,39.44,39.36,39.43,244410.0
2022-06-06 15:55:00,39.43,39.45,39.35,39.37,366421.0,39.43,39.45,39.35,39.37,366421.0
2022-06-07 09:30:00,39.19,39.3,39.07,39.1,112925.0,39.19,39.3,39.07,39.1,112925.0
2022-06-07 09:35:00,39.1,39.34,39.1,39.32,41767.0,39.1,39.34,39.1,39.32,41767.0
2022-06-07 09:40:00,39.33,39.34,39.18,39.26,57380.0,39.33,39.34,39.18,39.26,57380.0
2022-06-07 09:45:00,39.27,39.28,39.13,39.14,43323.0,39.27,39.28,39.13,39.14,43323.0
2022-06-07 09:50:00,39.13,39.17,39.03,39.13,70529.0,39.13,39.17,39.03,39.13,70529.0
2022-06-07 09:55:00,39.13,39.19,39.09,39.11,26618.0,39.13,39.19,39.09,39.11,26618.0
2022-06-07 10:00:00,39.11,39.14,39.09,39.12,39998.0,39.11,39.14,39.09,39.12,39998.0
2022-06-07 10:05:00,39.14,39.15,38.99,39.06,46133.0,39.14,39.15,38.99,39.06,46133.0
2022-06-07 10:10:00,39.06,39.07,38.93,38.97,48221.0,39.06,39.07,38.93,38.97,48221.0
2022-06-07 10:15:00,38.98,39.0,38.91,38.97,82896.0,38.98,39.0,38.91,38.97,82896.0
2022-06-07 10:20:00,38.98,39.08,38.97,39.01,90241.0,38.98,39.08,38.97,39.01,90241.0
2022-06-07 10:25:00,39.02,39.18,39.02,39.18,114530.0,39.02,39.18,39.02,39.18,114530.0
2022-06-07 10:30:00,39.17,39.27,39.1,39.22,738850.0,39.17,39.27,39.1,39.22,738850.0
2022-06-07 10:35:00,39.21,39.33,39.18,39.27,100586.0,39.21,39.33,39.18,39.27,100586.0
2022-06-07 10:40:00,39.27,39.35,39.26,39.3,62272.0,39.27,39.35,39.26,39.3,62272.0
2022-06-07 10:45:00,39.31,39.37,39.31,39.34,80286.0,39.31,39.37,39.31,39.34,80286.0
2022-06-07 10:50:00,39.34,39.35,39.3,39.34,34176.0,39.34,39.35,39.3,39.34,34176.0
2022-06-07 10:55:00,39.34,39.35,39.31,39.32,74527.0,39.34,39.35,39.31,39.32,74527.0
2022-06-07 11:00:00,39.32,39.35,39.31,39.33,34463.0,39.32,39.35,39.31,39.33,34463.0
2022-06-07 11:05:00,39.32,39.35,39.22,39.25,41935.0,39.32,39.35,39.22,39.25,41935.0
2022-06-07 11:10:00,39.25,39.35,39.25,39.33,59816.0,39.25,39.35,39.25,39.33,59816.0
2022-06-07 11:15:00,39.34,39.39,39.32,39.34,22947.0,39.34,39.39,39.32,39.34,22947.0
2022-06-07 11:20:00,39.36,39.38,39.31,39.32,43289.0,39.36,39.38,39.31,39.32,43289.0
2022-06-07 11:25:00,39.32,39.33,39.28,39.3,33017.0,39.32,39.33,39.28,39.3,33017.0
2022-06-07 11:30:00,39.29,39.34,39.27,39.31,78092.0,39.29,39.34,39.27,39.31,78092.0
2022-06-07 11:35:00,39.32,39.34,39.28,39.33,28074.0,39.32,39.34,39.28,39.33,28074.0
2022-06-07 11:40:00,39.34,39.4,39.31,39.39,17856.0,39.34,39.4,39.31,39.39,17856.0
2022-06-07 11:45:00,39.39,39.41,39.33,39.35,57109.0,39.39,39.41,39.33,39.35,57109.0
2022-06-07 11:50:00,39.34,39.34,39.28,39.28,26536.0,39.34,39.34,39.28,39.28,26536.0
2022-06-07 11:55:00,39.28,39.34,39.27,39.31,29877.0,39.28,39.34,39.27,39.31,29877.0
2022-06-07 12:00:00,39.32,39.32,39.26,39.27,29770.0,39.32,39.32,39.26,39.27,29770.0
2022-06-07 12:05:00,39.27,39.28,39.18,39.19,34398.0,39.27,39.28,39.18,39.19,34398.0
2022-06-07 12:10:00,39.18,39.19,39.15,39.19,26035.0,39.18,39.19,39.15,39.19,26035.0
2022-06-07 12:15:00,39.19,39.21,39.14,39.19,43091.0,39.19,39.21,39.14,39.19,43091.0
2022-06-07 12:20:00,39.18,39.23,39.17,39.22,17833.0,39.18,39.23,39.17,39.22,17833.0
2022-06-07 12:25:00,39.21,39.25,39.19,39.24,45657.0,39.21,39.25,39.19,39.24,45657.0
2022-06-07 12:30:00,39.24,39.25,39.22,39.25,19123.0,39.24,39.25,39.22,39.25,19123.0
2022-06-07 12:35:00,39.25,39.32,39.24,39.3,29030.0,39.25,39.32,39.24,39.3,29030.0
2022-06-07 12:40:00,39.31,39.38,39.31,39.34,45876.0,39.31,39.38,39.31,39.34,45876.0
2022-06-07 12:45:00,39.34,39.37,39.33,39.34,43323.0,39.34,39.37,39.33,39.34,43323.0
2022-06-07 12:50:00,39.33,39.35,39.3,39.34,25979.0,39.33,39.35,39.3,39.34,25979.0
2022-06-07 12:55:00,39.33,39.35,39.29,39.3,44951.0,39.33,39.35,39.29,39.3,44951.0
2022-06-07 13:00:00,39.29,39.35,39.26,39.34,20092.0,39.29,39.35,39.26,39.34,20092.0
2022-06-07 13:05:00,39.34,39.36,39.32,39.36,22008.0,39.34,39.36,39.32,39.36,22008.0
2022-06-07 13:10:00,39.37,39.4,39.36,39.39,37869.0,39.37,39.4,39.36,39.39,37869.0
2022-06-07 13:15:00,39.4,39.43,39.38,39.41,31707.0,39.4,39.43,39.38,39.41,31707.0
2022-06-07 13:20:00,39.4,39.43,39.35,39.36,28245.0,39.4,39.43,39.35,39.36,28245.0
2022-06-07 13:25:00,39.37,39.4,39.36,39.39,15631.0,39.37,39.4,39.36,39.39,15631.0
2022-06-07 13:30:00,39.39,39.44,39.38,39.4,41460.0,39.39,39.44,39.38,39.4,41460.0
2022-06-07 13:35:00,39.4,39.43,39.39,39.41,27056.0,39.4,39.43,39.39,39.41,27056.0
2022-06-07 13:40:00,39.41,39.43,39.4,39.41,25050.0,39.41,39.43,39.4,39.41,25050.0
2022-06-07 13:45:00,39.41,39.47,39.4,39.47,48678.0,39.41,39.47,39.4,39.47,48678.0
2022-06-07 13:50:00,39.48,39.5,39.44,39.46,19473.0,39.48,39.5,39.44,39.46,19473.0
2022-06-07 13:55:00,39.44,39.45,39.4,39.41,22397.0,39.44,39.45,39.4,39.41,22397.0
2022-06-07 14:00:00,39.4,39.43,39.38,39.43,26822.0,39.4,39.43,39.38,39.43,26822.0
2022-06-07 14:05:00,39.43,39.44,39.39,39.44,51445.0,39.43,39.44,39.39,39.44,51445.0
2022-06-07 14:10:00,39.44,39.49,39.43,39.49,41349.0,39.44,39.49,39.43,39.49,41349.0
2022-06-07 14:15:00,39.5,39.5,39.48,39.48,28066.0,39.5,39.5,39.48,39.48,28066.0
2022-06-07 14:20:00,39.48,39.49,39.44,39.46,56820.0,39.48,39.49,39.44,39.46,56820.0
2022-06-07 14:25:00,39.47,39.5,39.45,39.48,32472.0,39.47,39.5,39.45,39.48,32472.0
2022-06-07 14:30:00,39.48,39.49,39.44,39.48,31468.0,39.48,39.49,39.44,39.48,31468.0
2022-06-07 14:35:00,39.49,39.53,39.46,39.47,50163.0,39.49,39.53,39.46,39.47,50163.0
2022-06-07 14:40:00,39.47,39.48,39.39,39.41,37051.0,39.47,39.48,39.39,39.41,37051.0
2022-06-07 14:45:00,39.41,39.45,39.36,39.37,63450.0,39.41,39.45,39.36,39.37,63450.0
2022-06-07 14:50:00,39.37,39.4,39.36,39.39,34764.0,39.37,39.4,39.36,39.39,34764.0
2022-06-07 14:55:00,39.38,39.41,39.37,39.39,28076.0,39.38,39.41,39.37,39.39,28076.0
2022-06-07 15:00:00,39.39,39.43,39.37,39.4,52480.0,39.39,39.43,39.37,39.4,52480.0
2022-06-07 15:05:00,39.4,39.41,39.36,39.36,50306.0,39.4,39.41,39.36,39.36,50306.0
2022-06-07 15:10:00,39.37,39.38,39.34,39.34,51036.0,39.37,39.38,39.34,39.34,51036.0
2022-06-07 15:15:00,39.34,39.36,39.3,39.33,87269.0,39.34,39.36,39.3,39.33,87269.0
2022-06-07 15:20:00,39.33,39.37,39.32,39.34,53404.0,39.33,39.37,39.32,39.34,53404.0
2022-06-07 15:25:00,39.34,39.41,39.33,39.4,46144.0,39.34,39.41,39.33,39.4,46144.0
2022-06-07 15:30:00,39.39,39.42,39.38,39.41,113308.0,39.39,39.42,39.38,39.41,113308.0
2022-06-07 15:35:00,39.41,39.45,39.39,39.45,357360.0,39.41,39.45,39.39,39.45,357360.0
2022-06-07 15:40:00,39.45,39.5,39.44,39.5,143115.0,39.45,39.5,39.44,39.5,143115.0
2022-06-07 15:45:00,39.49,39.55,39.45,39.53,123443.0,39.49,39.55,39.45,39.53,123443.0
2022-06-07 15:50:00,39.52,39.59,39.51,39.58,154107.0,39.52,39.59,39.51,39.58,154107.0
2022-06-07 15:55:00,39.58,39.59,39.54,39.58,354926.0,39.58,39.59,39.54,39.58,354926.0
2022-06-08 09:30:00,39.4,39.4,39.05,39.14,85250.0,39.4,39.4,39.05,39.14,85250.0
2022-06-08 09:35:00,39.14,39.35,39.12,39.34,53520.0,39.14,39.35,39.12,39.34,53520.0
2022-06-08 09:40:00,39.32,39.32,39.14,39.15,417810.0,39.32,39.32,39.14,39.15,417810.0
2022-06-08 09:45:00,39.15,39.24,39.08,39.2,98240.0,39.15,39.24,39.08,39.2,98240.0
2022-06-08 09:50:00,39.19,39.37,39.17,39.35,46568.0,39.19,39.37,39.17,39.35,46568.0
2022-06-08 09:55:00,39.35,39.35,39.23,39.23,27274.0,39.35,39.35,39.23,39.23,27274.0
2022-06-08 10:00:00,39.23,39.29,39.2,39.23,28915.0,39.23,39.29,39.2,39.23,28915.0
2022-06-08 10:05:00,39.23,39.27,39.13,39.14,34229.0,39.23,39.27,39.13,39.14,34229.0
2022-06-08 10:10:00,39.14,39.17,39.07,39.09,55087.0,39.14,39.17,39.07,39.09,55087.0
2022-06-08 10:15:00,39.08,39.11,39.04,39.09,44304.0,39.08,39.11,39.04,39.09,44304.0
2022-06-08 10:20:00,39.1,39.17,39.08,39.09,40257.0,39.1,39.17,39.08,39.09,40257.0
2022-06-08 10:25:00,39.09,39.16,39.02,39.02,51582.0,39.09,39.16,39.02,39.02,51582.0
2022-06-08 10:30:00,39.02,39.13,39.01,39.11,38046.0,39.02,39.13,39.01,39.11,38046.0
2022-06-08 10:35:00,39.11,39.16,39.09,39.15,58425.0,39.11,39.16,39.09,39.15,58425.0
2022-06-08 10:40:00,39.15,39.19,39.0,39.04,101783.0,39.15,39.19,39.0,39.04,101783.0
2022-06-08 10:45:00,39.04,39.07,39.02,39.06,35152.0,39.04,39.07,39.02,39.06,35152.0
2022-06-08 10:50:00,39.07,39.17,39.05,39.15,46236.0,39.07,39.17,39.05,39.15,46236.0
2022-06-08 10:55:00,39.14,39.14,39.07,39.11,40416.0,39.14,39.14,39.07,39.11,40416.0
2022-06-08 11:00:00,39.11,39.14,39.05,39.08,45138.0,39.11,39.14,39.05,39.08,45138.0
2022-06-08 11:05:00,39.08,39.11,39.07,39.08,27753.0,39.08,39.11,39.07,39.08,27753.0
2022-06-08 11:10:00,39.08,39.14,39.07,39.14,33589.0,39.08,39.14,39.07,39.14,33589.0
2022-06-08 11:15:00,39.14,39.14,39.1,39.12,26483.0,39.14,39.14,39.1,39.12,26483.0
2022-06-08 11:20:00,39.12,39.15,39.11,39.13,19933.0,39.12,39.15,39.11,39.13,19933.0
2022-06-08 11:25:00,39.14,39.24,39.13,39.23,48792.0,39.14,39.24,39.13,39.23,48792.0
2022-06-08 11:30:00,39.23,39.25,39.19,39.25,24498.0,39.23,39.25,39.19,39.25,24498.0
2022-06-08 11:35:00,39.25,39.36,39.25,39.35,81694.0,39.25,39.36,39.25,39.35,81694.0
2022-06-08 11:40:00,39.35,39.39,39.29,39.32,27624.0,39.35,39.39,39.29,39.32,27624.0
2022-06-08 11:45:00,39.32,39.35,39.3,39.32,23452.0,39.32,39.35,39.3,39.32,23452.0
2022-06-08 11:50:00,39.33,39.34,39.32,39.33,17831.0,39.33,39.34,39.32,39.33,17831.0
2022-06-08 11:55:00,39.33,39.41,39.33,39.37,46123.0,39.33,39.41,39.33,39.37,46123.0
2022-06-08 12:00:00,39.36,39.44,39.36,39.41,46177.0,39.36,39.44,39.36,39.41,46177.0
2022-06-08 12:05:00,39.41,39.42,39.36,39.41,28028.0,39.41,39.42,39.36,39.41,28028.0
2022-06-08 12:10:00,39.42,39.47,39.41,39.47,96623.0,39.42,39.47,39.41,39.47,96623.0
2022-06-08 12:15:00,39.47,39.48,39.44,39.46,18613.0,39.47,39.48,39.44,39.46,18613.0
2022-06-08 12:20:00,39.45,39.46,39.35,39.36,22418.0,39.45,39.46,39.35,39.36,22418.0
2022-06-08 12:25:00,39.36,39.36,39.29,39.34,17343.0,39.36,39.36,39.29,39.34,17343.0
2022-06-08 12:30:00,39.34,39.35,39.24,39.25,74409.0,39.34,39.35,39.24,39.25,74409.0
2022-06-08 12:35:00,39.25,39.28,39.19,39.19,31970.0,39.25,39.28,39.19,39.19,31970.0
2022-06-08 12:40:00,39.19,39.21,39.15,39.16,20026.0,39.19,39.21,39.15,39.16,20026.0
2022-06-08 12:45:00,39.15,39.25,39.15,39.24,129542.0,39.15,39.25,39.15,39.24,129542.0
2022-06-08 12:50:00,39.23,39.25,39.21,39.25,25447.0,39.23,39.25,39.21,39.25,25447.0
2022-06-08 12:55:00,39.24,39.3,39.22,39.3,22483.0,39.24,39.3,39.22,39.3,22483.0
2022-06-08 13:00:00,39.29,39.3,39.17,39.18,29526.0,39.29,39.3,39.17,39.18,29526.0
2022-06-08 13:05:00,39.18,39.27,39.17,39.27,21301.0,39.18,39.27,39.17,39.27,21301.0
2022-06-08 13:10:00,39.27,39.27,39.2,39.24,21166.0,39.27,39.27,39.2,39.24,21166.0
2022-06-08 13:15:00,39.23,39.27,39.21,39.27,12331.0,39.23,39.27,39.21,39.27,12331.0
2022-06-08 13:20:00,39.26,39.26,39.23,39.23,20387.0,39.26,39.26,39.23,39.23,20387.0
2022-06-08 13:25:00,39.23,39.23,39.19,39.2,26325.0,39.23,39.23,39.19,39.2,26325.0
2022-06-08 13:30:00,39.19,39.19,39.13,39.15,16080.0,39.19,39.19,39.13,39.15,16080.0
2022-06-08 13:35:00,39.15,39.15,39.12,39.13,21450.0,39.15,39.15,39.12,39.13,21450.0
2022-06-08 13:40:00,39.13,39.23,39.13,39.23,20081.0,39.13,39.23,39.13,39.23,20081.0
2022-06-08 13:45:00,39.23,39.26,39.2,39.22,28893.0,39.23,39.26,39.2,39.22,28893.0
2022-06-08 13:50:00,39.22,39.24,39.21,39.22,19327.0,39.22,39.24,39.21,39.22,19327.0
2022-06-08 13:55:00,39.22,39.25,39.19,39.19,28203.0,39.22,39.25,39.19,39.19,28203.0
2022-06-08 14:00:00,39.2,39.26,39.2,39.23,30747.0,39.2,39.26,39.2,39.23,30747.0
2022-06-08 14:05:00,39.22,39.22,39.19,39.21,19785.0,39.22,39.22,39.19,39.21,19785.0
2022-06-08 14:10:00,39.22,39.23,39.18,39.19,24947.0,39.22,39.23,39.18,39.19,24947.0
2022-06-08 14:15:00,39.2,39.2,39.14,39.16,15900.0,39.2,39.2,39.14,39.16,15900.0
2022-06-08 14:20:00,39.16,39.22,39.15,39.21,27355.0,39.16,39.22,39.15,39.21,27355.0
2022-06-08 14:25:00,39.21,39.22,39.11,39.16,19278.0,39.21,39.22,39.11,39.16,19278.0
2022-06-08 14:30:00,39.17,39.19,39.12,39.14,40059.0,39.17,39.19,39.12,39.14,40059.0
2022-06-08 14:35:00,39.13,39.15,39.09,39.15,44923.0,39.13,39.15,39.09,39.15,44923.0
2022-06-08 14:40:00,39.15,39.22,39.14,39.22,19909.0,39.15,39.22,39.14,39.22,19909.0
2022-06-08 14:45:00,39.23,39.25,39.21,39.23,66479.0,39.23,39.25,39.21,39.23,66479.0
2022-06-08 14:50:00,39.23,39.26,39.2,39.25,23055.0,39.23,39.26,39.2,39.25,23055.0
2022-06-08 14:55:00,39.26,39.26,39.21,39.21,21298.0,39.26,39.26,39.21,39.21,21298.0
2022-06-08 15:00:00,39.22,39.22,39.16,39.17,45484.0,39.22,39.22,39.16,39.17,45484.0
2022-06-08 15:05:00,39.16,39.18,39.09,39.12,70660.0,39.16,39.18,39.09,39.12,70660.0
2022-06-08 15:10:00,39.12,39.23,39.12,39.22,32749.0,39.12,39.23,39.12,39.22,32749.0
2022-06-08 15:15:00,39.22,39.26,39.21,39.25,31528.0,39.22,39.26,39.21,39.25,31528.0
2022-06-08 15:20:00,39.25,39.3,39.24,39.28,53403.0,39.25,39.3,39.24,39.28,53403.0
2022-06-08 15:25:00,39.28,39.29,39.25,39.26,30566.0,39.28,39.29,39.25,39.26,30566.0
2022-06-08 15:30:00,39.27,39.29,39.22,39.24,105871.0,39.27,39.29,39.22,39.24,105871.0
2022-06-08 15:35:00,39.25,39.28,39.18,39.23,113168.0,39.25,39.28,39.18,39.23,113168.0
2022-06-08 15:40:00,39.23,39.24,39.18,39.2,102819.0,39.23,39.24,39.18,39.2,102819.0
2022-06-08 15:45:00,39.2,39.2,39.14,39.14,130966.0,39.2,39.2,39.14,39.14,130966.0
2022-06-08 15:50:00,39.14,39.21,39.12,39.18,194530.0,39.14,39.21,39.12,39.18,194530.0
2022-06-08 15:55:00,39.18,39.2,39.04,39.11,668963.0,39.18,39.2,39.04,39.11,668963.0
2022-06-09 09:30:00,38.8,38.95,38.6,38.83,103321.0,38.8,38.95,38.6,38.83,103321.0
2022-06-09 09:35:00,38.83,38.84,38.73,38.78,66647.0,38.83,38.84,38.73,38.78,66647.0
2022-06-09 09:40:00,38.78,38.87,38.56,38.65,94298.0,38.78,38.87,38.56,38.65,94298.0
2022-06-09 09:45:00,38.65,38.74,38.55,38.69,40738.0,38.65,38.74,38.55,38.69,40738.0
2022-06-09 09:50:00,38.69,38.93,38.69,38.81,30187.0,38.69,38.93,38.69,38.81,30187.0
2022-06-09 09:55:00,38.8,38.86,38.78,38.82,16044.0,38.8,38.86,38.78,38.82,16044.0
2022-06-09 10:00:00,38.84,38.84,38.7,38.71,30242.0,38.84,38.84,38.7,38.71,30242.0
2022-06-09 10:05:00,38.71,38.74,38.63,38.64,20021.0,38.71,38.74,38.63,38.64,20021.0
2022-06-09 10:10:00,38.64,38.66,38.53,38.64,29091.0,38.64,38.66,38.53,38.64,29091.0
2022-06-09 10:15:00,38.64,38.77,38.62,38.75,23838.0,38.64,38.77,38.62,38.75,23838.0
2022-06-09 10:20:00,38.77,38.82,38.74,38.78,25893.0,38.77,38.82,38.74,38.78,25893.0
2022-06-09 10:25:00,38.78,38.8,38.72,38.8,23122.0,38.78,38.8,38.72,38.8,23122.0
2022-06-09 10:30:00,38.8,38.85,38.76,38.77,22795.0,38.8,38.85,38.76,38.77,22795.0
2022-06-09 10:35:00,38.77,38.81,38.77,38.8,17680.0,38.77,38.81,38.77,38.8,17680.0
2022-06-09 10:40:00,38.8,38.8,38.66,38.66,20107.0,38.8,38.8,38.66,38.66,20107.0
2022-06-09 10:45:00,38.66,38.68,38.63,38.64,19096.0,38.66,38.68,38.63,38.64,19096.0
2022-06-09 10:50:00,38.63,38.63,38.52,38.53,24503.0,38.63,38.63,38.52,38.53,24503.0
2022-06-09 10:55:00,38.53,38.66,38.52,38.64,30312.0,38.53,38.66,38.52,38.64,30312.0
2022-06-09 11:00:00,38.64,38.65,38.54,38.55,45156.0,38.64,38.65,38.54,38.55,45156.0
2022-06-09 11:05:00,38.54,38.56,38.49,38.52,59378.0,38.54,38.56,38.49,38.52,59378.0
2022-06-09 11:10:00,38.52,38.56,38.51,38.56,15562.0,38.52,38.56,38.51,38.56,15562.0
2022-06-09 11:15:00,38.57,38.6,38.51,38.56,74561.0,38.57,38.6,38.51,38.56,74561.0
2022-06-09 11:20:00,38.57,38.64,38.56,38.61,30894.0,38.57,38.64,38.56,38.61,30894.0
2022-06-09 11:25:00,38.61,38.61,38.55,38.59,23570.0,38.61,38.61,38.55,38.59,23570.0
2022-06-09 11:30:00,38.58,38.6,38.52,38.55,24186.0,38.58,38.6,38.52,38.55,24186.0
2022-06-09 11:35:00,38.55,38.61,38.55,38.58,32164.0,38.55,38.61,38.55,38.58,32164.0
2022-06-09 11:40:00,38.58,38.68,38.57,38.67,76259.0,38.58,38.68,38.57,38.67,76259.0
2022-06-09 11:45:00,38.66,38.67,38.58,38.59,54525.0,38.66,38.67,38.58,38.59,54525.0
2022-06-09 11:50:00,38.59,38.65,38.55,38.65,20004.0,38.59,38.65,38.55,38.65,20004.0
2022-06-09 11:55:00,38.66,38.72,38.65,38.71,19587.0,38.66,38.72,38.65,38.71,19587.0
2022-06-09 12:00:00,38.7,38.75,38.69,38.71,14245.0,38.7,38.75,38.69,38.71,14245.0
2022-06-09 12:05:00,38.71,38.73,38.64,38.67,35896.0,38.71,38.73,38.64,38.67,35896.0
2022-06-09 12:10:00,38.66,38.67,38.62,38.65,43232.0,38.66,38.67,38.62,38.65,43232.0
2022-06-09 12:15:00,38.66,38.66,38.63,38.65,27169.0,38.66,38.66,38.63,38.65,27169.0
2022-06-09 12:20:00,38.65,38.68,38.64,38.68,20287.0,38.65,38.68,38.64,38.68,20287.0
2022-06-09 12:25:00,38.68,38.76,38.67,38.74,24763.0,38.68,38.76,38.67,38.74,24763.0
2022-06-09 12:30:00,38.75,38.76,38.7,38.76,9900.0,38.75,38.76,38.7,38.76,9900.0
2022-06-09 12:35:00,38.76,38.77,38.75,38.77,10370.0,38.76,38.77,38.75,38.77,10370.0
2022-06-09 12:40:00,38.77,38.78,38.73,38.75,27387.0,38.77,38.78,38.73,38.75,27387.0
2022-06-09 12:45:00,38.75,38.76,38.73,38.76,11469.0,38.75,38.76,38.73,38.76,11469.0
2022-06-09 12:50:00,38.76,38.78,38.73,38.73,11625.0,38.76,38.78,38.73,38.73,11625.0
2022-06-09 12:55:00,38.73,38.77,38.7,38.76,37065.0,38.73,38.77,38.7,38.76,37065.0
2022-06-09 13:00:00,38.77,38.81,38.75,38.8,14212.0,38.77,38.81,38.75,38.8,14212.0
2022-06-09 13:05:00,38.8,38.83,38.78,38.8,26298.0,38.8,38.83,38.78,38.8,26298.0
2022-06-09 13:10:00,38.81,38.81,38.74,38.74,25960.0,38.81,38.81,38.74,38.74,25960.0
2022-06-09 13:15:00,38.74,38.77,38.72,38.73,34941.0,38.74,38.77,38.72,38.73,34941.0
2022-06-09 13:20:00,38.73,38.73,38.68,38.69,24714.0,38.73,38.73,38.68,38.69,24714.0
2022-06-09 13:25:00,38.68,38.69,38.65,38.68,42279.0,38.68,38.69,38.65,38.68,42279.0
2022-06-09 13:30:00,38.68,38.69,38.64,38.67,23323.0,38.68,38.69,38.64,38.67,23323.0
2022-06-09 13:35:00,38.67,38.68,38.62,38.65,24307.0,38.67,38.68,38.62,38.65,24307.0
2022-06-09 13:40:00,38.65,38.66,38.61,38.63,14251.0,38.65,38.66,38.61,38.63,14251.0
2022-06-09 13:45:00,38.63,38.65,38.62,38.65,23890.0,38.63,38.65,38.62,38.65,23890.0
2022-06-09 13:50:00,38.65,38.68,38.64,38.68,19319.0,38.65,38.68,38.64,38.68,19319.0
2022-06-09 13:55:00,38.67,38.73,38.67,38.73,16760.0,38.67,38.73,38.67,38.73,16760.0
2022-06-09 14:00:00,38.73,38.74,38.63,38.64,41415.0,38.73,38.74,38.63,38.64,41415.0
2022-06-09 14:05:00,38.65,38.67,38.61,38.64,27790.0,38.65,38.67,38.61,38.64,27790.0
2022-06-09 14:10:00,38.64,38.65,38.59,38.61,35038.0,38.64,38.65,38.59,38.61,35038.0
2022-06-09 14:15:00,38.6,38.63,38.53,38.54,23659.0,38.6,38.63,38.53,38.54,23659.0
2022-06-09 14:20:00,38.54,38.56,38.47,38.48,21936.0,38.54,38.56,38.47,38.48,21936.0
2022-06-09 14:25:00,38.48,38.51,38.47,38.47,27900.0,38.48,38.51,38.47,38.47,27900.0
2022-06-09 14:30:00,38.47,38.47,38.39,38.4,26013.0,38.47,38.47,38.39,38.4,26013.0
2022-06-09 14:35:00,38.4,38.4,38.35,38.39,37202.0,38.4,38.4,38.35,38.39,37202.0
2022-06-09 14:40:00,38.38,38.39,38.35,38.37,24009.0,38.38,38.39,38.35,38.37,24009.0
2022-06-09 14:45:00,38.36,38.42,38.36,38.4,21944.0,38.36,38.42,38.36,38.4,21944.0
2022-06-09 14:50:00,38.41,38.42,38.37,38.4,35059.0,38.41,38.42,38.37,38.4,35059.0
2022-06-09 14:55:00,38.39,38.39,38.32,38.32,47261.0,38.39,38.39,38.32,38.32,47261.0
2022-06-09 15:00:00,38.32,38.4,38.3,38.35,160267.0,38.32,38.4,38.3,38.35,160267.0
2022-06-09 15:05:00,38.34,38.36,38.3,38.31,52797.0,38.34,38.36,38.3,38.31,52797.0
2022-06-09 15:10:00,38.32,38.34,38.24,38.26,33811.0,38.32,38.34,38.24,38.26,33811.0
2022-06-09 15:15:00,38.26,38.3,38.25,38.27,26748.0,38.26,38.3,38.25,38.27,26748.0
2022-06-09 15:20:00,38.28,38.32,38.25,38.28,46398.0,38.28,38.32,38.25,38.28,46398.0
2022-06-09 15:25:00,38.28,38.28,38.15,38.16,40897.0,38.28,38.28,38.15,38.16,40897.0
2022-06-09 15:30:00,38.16,38.21,38.14,38.18,195755.0,38.16,38.21,38.14,38.18,195755.0
2022-06-09 15:35:00,38.17,38.22,38.17,38.18,72630.0,38.17,38.22,38.17,38.18,72630.0
2022-06-09 15:40:00,38.17,38.17,38.08,38.09,107264.0,38.17,38.17,38.08,38.09,107264.0
2022-06-09 15:45:00,38.09,38.1,38.0,38.01,259313.0,38.09,38.1,38.0,38.01,259313.0
2022-06-09 15:50:00,38.0,38.08,37.95,38.05,418393.0,38.0,38.08,37.95,38.05,418393.0
2022-06-09 15:55:00,38.05,38.06,37.97,37.97,704943.0,38.05,38.06,37.97,37.97,704943.0
2022-06-10 09:30:00,37.29,37.35,36.91,37.08,298348.0,37.29,37.35,36.91,37.08,298348.0
2022-06-10 09:35:00,37.09,37.34,37.06,37.25,185304.0,37.09,37.34,37.06,37.25,185304.0
2022-06-10 09:40:00,37.26,37.34,37.04,37.14,138454.0,37.26,37.34,37.04,37.14,138454.0
2022-06-10 09:45:00,37.14,37.23,37.03,37.13,234747.0,37.14,37.23,37.03,37.13,234747.0
2022-06-10 09:50:00,37.13,37.21,37.06,37.09,123565.0,37.13,37.21,37.06,37.09,123565.0
2022-06-10 09:55:00,37.08,37.15,37.01,37.13,104690.0,37.08,37.15,37.01,37.13,104690.0
2022-06-10 10:00:00,37.13,37.13,37.0,37.05,126076.0,37.13,37.13,37.0,37.05,126076.0
2022-06-10 10:05:00,37.05,37.17,37.04,37.05,94356.0,37.05,37.17,37.04,37.05,94356.0
2022-06-10 10:10:00,37.05,37.08,37.0,37.04,82428.0,37.05,37.08,37.0,37.04,82428.0
2022-06-10 10:15:00,37.03,37.03,36.91,36.98,99644.0,37.03,37.03,36.91,36.98,99644.0
2022-06-10 10:20:00,36.98,37.07,36.97,37.03,153849.0,36.98,37.07,36.97,37.03,153849.0
2022-06-10 10:25:00,37.02,37.06,36.96,36.99,107818.0,37.02,37.06,36.96,36.99,107818.0
2022-06-10 10:30:00,36.99,37.11,36.98,37.1,117588.0,36.99,37.11,36.98,37.1,117588.0
2022-06-10 10:35:00,37.09,37.19,37.09,37.16,152171.0,37.09,37.19,37.09,37.16,152171.0
2022-06-10 10:40:00,37.16,37.22,37.12,37.2,144656.0,37.16,37.22,37.12,37.2,144656.0
2022-06-10 10:45:00,37.21,37.33,37.19,37.27,179112.0,37.21,37.33,37.19,37.27,179112.0
2022-06-10 10:50:00,37.27,37.29,37.2,37.23,152691.0,37.27,37.29,37.2,37.23,152691.0
2022-06-10 10:55:00,37.23,37.24,37.14,37.21,74793.0,37.23,37.24,37.14,37.21,74793.0
2022-06-10 11:00:00,37.21,37.23,37.1,37.2,110175.0,37.21,37.23,37.1,37.2,110175.0
2022-06-10 11:05:00,37.2,37.27,37.18,37.21,87267.0,37.2,37.27,37.18,37.21,87267.0
2022-06-10 11:10:00,37.22,37.25,37.17,37.2,97194.0,37.22,37.25,37.17,37.2,97194.0
2022-06-10 11:15:00,37.2,37.3,37.2,37.3,149505.0,37.2,37.3,37.2,37.3,149505.0
2022-06-10 11:20:00,37.31,37.32,37.14,37.14,77965.0,37.31,37.32,37.14,37.14,77965.0
2022-06-10 11:25:00,37.14,37.15,37.06,37.07,94823.0,37.14,37.15,37.06,37.07,94823.0
2022-06-10 11:30:00,37.06,37.07,37.0,37.06,70592.0,37.06,37.07,37.0,37.06,70592.0
2022-06-10 11:35:00,37.06,37.11,37.03,37.03,133639.0,37.06,37.11,37.03,37.03,133639.0
2022-06-10 11:40:00,37.04,37.12,37.01,37.1,143972.0,37.04,37.12,37.01,37.1,143972.0
2022-06-10 11:45:00,37.1,37.2,37.1,37.14,142942.0,37.1,37.2,37.1,37.14,142942.0
2022-06-10 11:50:00,37.15,37.18,37.09,37.09,148517.0,37.15,37.18,37.09,37.09,148517.0
2022-06-10 11:55:00,37.09,37.2,37.06,37.19,85602.0,37.09,37.2,37.06,37.19,85602.0
2022-06-10 12:00:00,37.19,37.21,37.17,37.2,135752.0,37.19,37.21,37.17,37.2,135752.0
2022-06-10 12:05:00,37.2,37.22,37.16,37.2,195259.0,37.2,37.22,37.16,37.2,195259.0
2022-06-10 12:10:00,37.2,37.2,37.11,37.13,59497.0,37.2,37.2,37.11,37.13,59497.0
2022-06-10 12:15:00,37.13,37.13,37.03,37.03,83433.0,37.13,37.13,37.03,37.03,83433.0
2022-06-10 12:20:00,37.04,37.16,37.03,37.12,89068.0,37.04,37.16,37.03,37.12,89068.0
2022-06-10 12:25:00,37.12,37.12,37.07,37.12,67611.0,37.12,37.12,37.07,37.12,67611.0
2022-06-10 12:30:00,37.12,37.16,37.1,37.15,69657.0,37.12,37.16,37.1,37.15,69657.0
2022-06-10 12:35:00,37.15,37.21,37.15,37.21,53624.0,37.15,37.21,37.15,37.21,53624.0
2022-06-10 12:40:00,37.21,37.3,37.2,37.24,56221.0,37.21,37.3,37.2,37.24,56221.0
2022-06-10 12:45:00,37.24,37.24,37.17,37.2,92197.0,37.24,37.24,37.17,37.2,92197.0
2022-06-10 12:50:00,37.2,37.21,37.15,37.19,67130.0,37.2,37.21,37.15,37.19,67130.0
2022-06-10 12:55:00,37.19,37.26,37.17,37.25,55954.0,37.19,37.26,37.17,37.25,55954.0
2022-06-10 13:00:00,37.25,37.26,37.18,37.19,75393.0,37.25,37.26,37.18,37.19,75393.0
2022-06-10 13:05:00,37.18,37.25,37.17,37.24,45336.0,37.18,37.25,37.17,37.24,45336.0
2022-06-10 13:10:00,37.23,37.26,37.14,37.17,86057.0,37.23,37.26,37.14,37.17,86057.0
2022-06-10 13:15:00,37.17,37.23,37.11,37.21,54970.0,37.17,37.23,37.11,37.21,54970.0
2022-06-10 13:20:00,37.21,37.34,37.2,37.3,76837.0,37.21,37.34,37.2,37.3,76837.0
2022-06-10 13:25:00,37.3,37.36,37.29,37.34,49031.0,37.3,37.36,37.29,37.34,49031.0
2022-06-10 13:30:00,37.35,37.35,37.28,37.34,90618.0,37.35,37.35,37.28,37.34,90618.0
2022-06-10 13:35:00,37.36,37.43,37.35,37.39,71063.0,37.36,37.43,37.35,37.39,71063.0
2022-06-10 13:40:00,37.4,37.44,37.39,37.4,57091.0,37.4,37.44,37.39,37.4,57091.0
2022-06-10 13:45:00,37.4,37.47,37.4,37.46,91325.0,37.4,37.47,37.4,37.46,91325.0
2022-06-10 13:50:00,37.47,37.5,37.44,37.48,57870.0,37.47,37.5,37.44,37.48,57870.0
2022-06-10 13:55:00,37.48,37.48,37.35,37.39,49800.0,37.48,37.48,37.35,37.39,49800.0
2022-06-10 14:00:00,37.39,37.39,37.3,37.31,70251.0,37.39,37.39,37.3,37.31,70251.0
2022-06-10 14:05:00,37.31,37.38,37.29,37.37,50713.0,37.31,37.38,37.29,37.37,50713.0
2022-06-10 14:10:00,37.37,37.39,37.32,37.34,80875.0,37.37,37.39,37.32,37.34,80875.0
2022-06-10 14:15:00,37.34,37.47,37.33,37.47,93025.0,37.34,37.47,37.33,37.47,93025.0
2022-06-10 14:20:00,37.47,37.56,37.47,37.56,88185.0,37.47,37.56,37.47,37.56,88185.0
2022-06-10 14:25:00,37.56,37.56,37.44,37.47,89832.0,37.56,37.56,37.44,37.47,89832.0
2022-06-10 14:30:00,37.48,37.53,37.47,37.5,51032.0,37.48,37.53,37.47,37.5,51032.0
2022-06-10 14:35:00,37.5,37.5,37.43,37.44,47399.0,37.5,37.5,37.43,37.44,47399.0
2022-06-10 14:40:00,37.44,37.45,37.37,37.41,73423.0,37.44,37.45,37.37,37.41,73423.0
2022-06-10 14:45:00,37.41,37.46,37.4,37.45,44553.0,37.41,37.46,37.4,37.45,44553.0
2022-06-10 14:50:00,37.44,37.46,37.41,37.41,34764.0,37.44,37.46,37.41,37.41,34764.0
2022-06-10 14:55:00,37.41,37.48,37.41,37.47,72279.0,37.41,37.48,37.41,37.47,72279.0
2022-06-10 15:00:00,37.46,37.49,37.3,37.36,129758.0,37.46,37.49,37.3,37.36,129758.0
2022-06-10 15:05:00,37.35,37.39,37.3,37.37,82428.0,37.35,37.39,37.3,37.37,82428.0
2022-06-10 15:10:00,37.37,37.44,37.36,37.41,62803.0,37.37,37.44,37.36,37.41,62803.0
2022-06-10 15:15:00,37.41,37.48,37.39,37.48,82399.0,37.41,37.48,37.39,37.48,82399.0
2022-06-10 15:20:00,37.48,37.49,37.35,37.45,90215.0,37.48,37.49,37.35,37.45,90215.0
2022-06-10 15:25:00,37.45,37.6,37.45,37.52,111433.0,37.45,37.6,37.45,37.52,111433.0
2022-06-10 15:30:00,37.53,37.56,37.44,37.49,154144.0,37.53,37.56,37.44,37.49,154144.0
2022-06-10 15:35:00,37.49,37.59,37.46,37.52,140174.0,37.49,37.59,37.46,37.52,140174.0
2022-06-10 15:40:00,37.52,37.54,37.39,37.42,185928.0,37.52,37.54,37.39,37.42,185928.0
2022-06-10 15:45:00,37.41,37.43,37.29,37.29,245957.0,37.41,37.43,37.29,37.29,245957.0
2022-06-10 15:50:00,37.29,37.4,37.26,37.34,387493.0,37.29,37.4,37.26,37.34,387493.0
2022-06-10 15:55:00,37.33,37.37,37.22,37.22,571075.0,37.33,37.37,37.22,37.22,571075.0
2022-06-13 09:30:00,36.42,36.8,36.37,36.73,199002.0,36.42,36.8,36.37,36.73,199002.0
2022-06-13 09:35:00,36.72,36.89,36.65,36.69,103407.0,36.72,36.89,36.65,36.69,103407.0
2022-06-13 09:40:00,36.68,36.76,36.52,36.53,102424.0,36.68,36.76,36.52,36.53,102424.0
2022-06-13 09:45:00,36.54,36.74,36.49,36.63,122767.0,36.54,36.74,36.49,36.63,122767.0
2022-06-13 09:50:00,36.64,36.66,36.48,36.5,387636.0,36.64,36.66,36.48,36.5,387636.0
2022-06-13 09:55:00,36.5,36.53,36.37,36.41,110565.0,36.5,36.53,36.37,36.41,110565.0
2022-06-13 10:00:00,36.4,36.51,36.35,36.39,76412.0,36.4,36.51,36.35,36.39,76412.0
2022-06-13 10:05:00,36.39,36.57,36.38,36.5,71130.0,36.39,36.57,36.38,36.5,71130.0
2022-06-13 10:10:00,36.5,36.55,36.39,36.4,59326.0,36.5,36.55,36.39,36.4,59326.0
2022-06-13 10:15:00,36.4,36.4,36.29,36.37,30788.0,36.4,36.4,36.29,36.37,30788.0
2022-06-13 10:20:00,36.37,36.53,36.37,36.48,118802.0,36.37,36.53,36.37,36.48,118802.0
2022-06-13 10:25:00,36.49,36.53,36.43,36.48,61324.0,36.49,36.53,36.43,36.48,61324.0
2022-06-13 10:30:00,36.49,36.52,36.42,36.46,91062.0,36.49,36.52,36.42,36.46,91062.0
2022-06-13 10:35:00,36.45,36.6,36.44,36.54,163032.0,36.45,36.6,36.44,36.54,163032.0
2022-06-13 10:40:00,36.53,36.54,36.42,36.44,89654.0,36.53,36.54,36.42,36.44,89654.0
2022-06-13 10:45:00,36.43,36.44,36.37,36.4,42892.0,36.43,36.44,36.37,36.4,42892.0
2022-06-13 10:50:00,36.39,36.52,36.35,36.49,82779.0,36.39,36.52,36.35,36.49,82779.0
2022-06-13 10:55:00,36.48,36.63,36.47,36.6,52486.0,36.48,36.63,36.47,36.6,52486.0
2022-06-13 11:00:00,36.59,36.6,36.42,36.42,79167.0,36.59,36.6,36.42,36.42,79167.0
2022-06-13 11:05:00,36.43,36.48,36.41,36.46,42753.0,36.43,36.48,36.41,36.46,42753.0
2022-06-13 11:10:00,36.45,36.52,36.43,36.45,52945.0,36.45,36.52,36.43,36.45,52945.0
2022-06-13 11:15:00,36.45,36.56,36.45,36.55,47167.0,36.45,36.56,36.45,36.55,47167.0
2022-06-13 11:20:00,36.55,36.63,36.53,36.63,111344.0,36.55,36.63,36.53,36.63,111344.0
2022-06-13 11:25:00,36.63,36.65,36.5,36.51,102615.0,36.63,36.65,36.5,36.51,102615.0
2022-06-13 11:30:00,36.52,36.56,36.4,36.43,135404.0,36.52,36.56,36.4,36.43,135404.0
2022-06-13 11:35:00,36.43,36.5,36.42,36.5,143268.0,36.43,36.5,36.42,36.5,143268.0
2022-06-13 11:40:00,36.5,36.62,36.47,36.6,85907.0,36.5,36.62,36.47,36.6,85907.0
2022-06-13 11:45:00,36.61,36.61,36.47,36.57,104212.0,36.61,36.61,36.47,36.57,104212.0
2022-06-13 11:50:00,36.57,36.62,36.49,36.51,65572.0,36.57,36.62,36.49,36.51,65572.0
2022-06-13 11:55:00,36.51,36.55,36.49,36.52,52148.0,36.51,36.55,36.49,36.52,52148.0
2022-06-13 12:00:00,36.52,36.69,36.49,36.68,79288.0,36.52,36.69,36.49,36.68,79288.0
2022-06-13 12:05:00,36.68,36.79,36.65,36.7,111892.0,36.68,36.79,36.65,36.7,111892.0
2022-06-13 12:10:00,36.69,36.8,36.68,36.73,57717.0,36.69,36.8,36.68,36.73,57717.0
2022-06-13 12:15:00,36.74,36.76,36.63,36.67,30452.0,36.74,36.76,36.63,36.67,30452.0
2022-06-13 12:20:00,36.68,36.74,36.67,36.7,119692.0,36.68,36.74,36.67,36.7,119692.0
2022-06-13 12:25:00,36.7,36.77,36.67,36.7,222682.0,36.7,36.77,36.67,36.7,222682.0
2022-06-13 12:30:00,36.69,36.83,36.66,36.8,129990.0,36.69,36.83,36.66,36.8,129990.0
2022-06-13 12:35:00,36.79,36.87,36.73,36.83,142223.0,36.79,36.87,36.73,36.83,142223.0
2022-06-13 12:40:00,36.83,36.84,36.71,36.72,174207.0,36.83,36.84,36.71,36.72,174207.0
2022-06-13 12:45:00,36.72,36.75,36.72,36.73,40463.0,36.72,36.75,36.72,36.73,40463.0
2022-06-13 12:50:00,36.73,36.76,36.69,36.69,64039.0,36.73,36.76,36.69,36.69,64039.0
2022-06-13 12:55:00,36.69,36.72,36.61,36.63,43779.0,36.69,36.72,36.61,36.63,43779.0
2022-06-13 13:00:00,36.63,36.66,36.58,36.6,38487.0,36.63,36.66,36.58,36.6,38487.0
2022-06-13 13:05:00,36.6,36.66,36.58,36.65,79050.0,36.6,36.66,36.58,36.65,79050.0
2022-06-13 13:10:00,36.65,36.67,36.61,36.65,128326.0,36.65,36.67,36.61,36.65,128326.0
2022-06-13 13:15:00,36.64,36.69,36.62,36.69,42572.0,36.64,36.69,36.62,36.69,42572.0
2022-06-13 13:20:00,36.69,36.71,36.66,36.69,57294.0,36.69,36.71,36.66,36.69,57294.0
2022-06-13 13:25:00,36.7,36.71,36.59,36.6,106627.0,36.7,36.71,36.59,36.6,106627.0
2022-06-13 13:30:00,36.6,36.61,36.49,36.5,121266.0,36.6,36.61,36.49,36.5,121266.0
2022-06-13 13:35:00,36.5,36.6,36.5,36.58,98379.0,36.5,36.6,36.5,36.58,98379.0
2022-06-13 13:40:00,36.58,36.69,36.57,36.66,133182.0,36.58,36.69,36.57,36.66,133182.0
2022-06-13 13:45:00,36.66,36.69,36.62,36.68,82879.0,36.66,36.69,36.62,36.68,82879.0
2022-06-13 13:50:00,36.69,36.71,36.59,36.62,89986.0,36.69,36.71,36.59,36.62,89986.0
2022-06-13 13:55:00,36.61,36.75,36.61,36.72,133067.0,36.61,36.75,36.61,36.72,133067.0
2022-06-13 14:00:00,36.72,36.72,36.66,36.7,177537.0,36.72,36.72,36.66,36.7,177537.0
2022-06-13 14:05:00,36.7,36.7,36.65,36.66,106495.0,36.7,36.7,36.65,36.66,106495.0
2022-06-13 14:10:00,36.66,36.66,36.57,36.61,102196.0,36.66,36.66,36.57,36.61,102196.0
2022-06-13 14:15:00,36.6,36.67,36.58,36.64,56667.0,36.6,36.67,36.58,36.64,56667.0
2022-06-13 14:20:00,36.64,36.68,36.62,36.64,69644.0,36.64,36.68,36.62,36.64,69644.0
2022-06-13 14:25:00,36.63,36.7,36.62,36.66,33149.0,36.63,36.7,36.62,36.66,33149.0
2022-06-13 14:30:00,36.66,36.68,36.6,36.66,84904.0,36.66,36.68,36.6,36.66,84904.0
2022-06-13 14:35:00,36.66,36.78,36.66,36.72,143147.0,36.66,36.78,36.66,36.72,143147.0
2022-06-13 14:40:00,36.72,36.8,36.72,36.79,50828.0,36.72,36.8,36.72,36.79,50828.0
2022-06-13 14:45:00,36.8,36.8,36.63,36.68,120663.0,36.8,36.8,36.63,36.68,120663.0
2022-06-13 14:50:00,36.67,36.68,36.61,36.66,82860.0,36.67,36.68,36.61,36.66,82860.0
2022-06-13 14:55:00,36.66,36.66,36.52,36.52,157687.0,36.66,36.66,36.52,36.52,157687.0
2022-06-13 15:00:00,36.52,36.58,36.48,36.5,191924.0,36.52,36.58,36.48,36.5,191924.0
2022-06-13 15:05:00,36.49,36.53,36.4,36.43,175937.0,36.49,36.53,36.4,36.43,175937.0
2022-06-13 15:10:00,36.42,36.45,36.37,36.42,226030.0,36.42,36.45,36.37,36.42,226030.0
2022-06-13 15:15:00,36.41,36.59,36.36,36.51,329901.0,36.41,36.59,36.36,36.51,329901.0
2022-06-13 15:20:00,36.5,36.55,36.42,36.47,210118.0,36.5,36.55,36.42,36.47,210118.0
2022-06-13 15:25:00,36.46,36.47,36.36,36.39,333334.0,36.46,36.47,36.36,36.39,333334.0
2022-06-13 15:30:00,36.39,36.41,36.34,36.37,350093.0,36.39,36.41,36.34,36.37,350093.0
2022-06-13 15:35:00,36.38,36.46,36.32,36.32,250108.0,36.38,36.46,36.32,36.32,250108.0
2022-06-13 15:40:00,36.32,36.4,36.29,36.39,337291.0,36.32,36.4,36.29,36.39,337291.0
2022-06-13 15:45:00,36.39,36.39,36.29,36.33,215788.0,36.39,36.39,36.29,36.33,215788.0
2022-06-13 15:50:00,36.33,36.4,36.21,36.4,317481.0,36.33,36.4,36.21,36.4,317481.0
2022-06-13 15:55:00,36.39,36.48,36.36,36.43,431220.0,36.39,36.48,36.36,36.43,431220.0
2022-06-14 09:30:00,36.31,36.41,36.17,36.39,151902.0,36.31,36.41,36.17,36.39,151902.0
2022-06-14 09:35:00,36.38,36.42,36.29,36.29,33148.0,36.38,36.42,36.29,36.29,33148.0
2022-06-14 09:40:00,36.28,36.41,36.06,36.06,113593.0,36.28,36.41,36.06,36.06,113593.0
2022-06-14 09:45:00,36.06,36.08,35.98,35.98,130535.0,36.06,36.08,35.98,35.98,130535.0
2022-06-14 09:50:00,35.98,36.1,35.83,36.09,62239.0,35.98,36.1,35.83,36.09,62239.0
2022-06-14 09:55:00,36.09,36.16,36.03,36.15,38194.0,36.09,36.16,36.03,36.15,38194.0
2022-06-14 10:00:00,36.15,36.21,36.1,36.15,76282.0,36.15,36.21,36.1,36.15,76282.0
2022-06-14 10:05:00,36.14,36.21,36.04,36.06,53813.0,36.14,36.21,36.04,36.06,53813.0
2022-06-14 10:10:00,36.06,36.06,35.92,35.96,82318.0,36.06,36.06,35.92,35.96,82318.0
2022-06-14 10:15:00,35.95,36.01,35.94,35.98,87853.0,35.95,36.01,35.94,35.98,87853.0
2022-06-14 10:20:00,35.96,36.01,35.92,35.98,52636.0,35.96,36.01,35.92,35.98,52636.0
2022-06-14 10:25:00,35.98,36.03,35.93,35.97,46040.0,35.98,36.03,35.93,35.97,46040.0
2022-06-14 10:30:00,35.97,36.06,35.94,36.01,64522.0,35.97,36.06,35.94,36.01,64522.0
2022-06-14 10:35:00,36.02,36.04,35.96,35.99,63801.0,36.02,36.04,35.96,35.99,63801.0
2022-06-14 10:40:00,35.98,36.0,35.93,36.0,59746.0,35.98,36.0,35.93,36.0,59746.0
2022-06-14 10:45:00,36.0,36.11,35.99,36.11,52108.0,36.0,36.11,35.99,36.11,52108.0
2022-06-14 10:50:00,36.1,36.12,36.02,36.04,51354.0,36.1,36.12,36.02,36.04,51354.0
2022-06-14 10:55:00,36.02,36.08,36.0,36.02,32997.0,36.02,36.08,36.0,36.02,32997.0
2022-06-14 11:00:00,36.02,36.1,35.99,36.02,57732.0,36.02,36.1,35.99,36.02,57732.0
2022-06-14 11:05:00,36.02,36.03,35.84,35.88,61560.0,36.02,36.03,35.84,35.88,61560.0
2022-06-14 11:10:00,35.88,35.9,35.83,35.84,38362.0,35.88,35.9,35.83,35.84,38362.0
2022-06-14 11:15:00,35.84,35.85,35.8,35.84,50411.0,35.84,35.85,35.8,35.84,50411.0
2022-06-14 11:20:00,35.84,35.85,35.75,35.85,43000.0,35.84,35.85,35.75,35.85,43000.0
2022-06-14 11:25:00,35.88,35.92,35.8,35.81,73651.0,35.88,35.92,35.8,35.81,73651.0
2022-06-14 11:30:00,35.81,35.81,35.66,35.77,70449.0,35.81,35.81,35.66,35.77,70449.0
2022-06-14 11:35:00,35.78,35.89,35.77,35.8,81146.0,35.78,35.89,35.77,35.8,81146.0
2022-06-14 11:40:00,35.8,35.9,35.78,35.89,92660.0,35.8,35.9,35.78,35.89,92660.0
2022-06-14 11:45:00,35.88,35.9,35.72,35.73,98223.0,35.88,35.9,35.72,35.73,98223.0
2022-06-14 11:50:00,35.73,35.77,35.69,35.75,178405.0,35.73,35.77,35.69,35.75,178405.0
2022-06-14 11:55:00,35.75,35.8,35.75,35.76,110398.0,35.75,35.8,35.75,35.76,110398.0
2022-06-14 12:00:00,35.76,35.76,35.67,35.68,105411.0,35.76,35.76,35.67,35.68,105411.0
2022-06-14 12:05:00,35.68,35.73,35.67,35.72,89688.0,35.68,35.73,35.67,35.72,89688.0
2022-06-14 12:10:00,35.72,35.83,35.7,35.8,49585.0,35.72,35.83,35.7,35.8,49585.0
2022-06-14 12:15:00,35.8,35.86,35.76,35.83,55791.0,35.8,35.86,35.76,35.83,55791.0
2022-06-14 12:20:00,35.84,35.86,35.78,35.8,62069.0,35.84,35.86,35.78,35.8,62069.0
2022-06-14 12:25:00,35.79,35.79,35.7,35.72,39707.0,35.79,35.79,35.7,35.72,39707.0
2022-06-14 12:30:00,35.72,35.75,35.67,35.69,29797.0,35.72,35.75,35.67,35.69,29797.0
2022-06-14 12:35:00,35.68,35.69,35.59,35.59,44146.0,35.68,35.69,35.59,35.59,44146.0
2022-06-14 12:40:00,35.59,35.64,35.56,35.57,38661.0,35.59,35.64,35.56,35.57,38661.0
2022-06-14 12:45:00,35.57,35.64,35.53,35.63,45586.0,35.57,35.64,35.53,35.63,45586.0
2022-06-14 12:50:00,35.62,35.64,35.58,35.59,35810.0,35.62,35.64,35.58,35.59,35810.0
2022-06-14 12:55:00,35.59,35.66,35.59,35.64,44951.0,35.59,35.66,35.59,35.64,44951.0
2022-06-14 13:00:00,35.64,35.67,35.61,35.65,50141.0,35.64,35.67,35.61,35.65,50141.0
2022-06-14 13:05:00,35.66,35.76,35.66,35.74,47956.0,35.66,35.76,35.66,35.74,47956.0
2022-06-14 13:10:00,35.74,35.78,35.72,35.73,80637.0,35.74,35.78,35.72,35.73,80637.0
2022-06-14 13:15:00,35.75,35.91,35.73,35.86,40288.0,35.75,35.91,35.73,35.86,40288.0
2022-06-14 13:20:00,35.87,35.87,35.81,35.82,56396.0,35.87,35.87,35.81,35.82,56396.0
2022-06-14 13:25:00,35.82,35.82,35.72,35.73,32581.0,35.82,35.82,35.72,35.73,32581.0
2022-06-14 13:30:00,35.71,35.75,35.68,35.7,50873.0,35.71,35.75,35.68,35.7,50873.0
2022-06-14 13:35:00,35.69,35.7,35.6,35.63,44968.0,35.69,35.7,35.6,35.63,44968.0
2022-06-14 13:40:00,35.62,35.62,35.44,35.46,747804.0,35.62,35.62,35.44,35.46,747804.0
2022-06-14 13:45:00,35.47,35.54,35.43,35.44,92569.0,35.47,35.54,35.43,35.44,92569.0
2022-06-14 13:50:00,35.44,35.46,35.39,35.43,56935.0,35.44,35.46,35.39,35.43,56935.0
2022-06-14 13:55:00,35.44,35.47,35.38,35.38,42333.0,35.44,35.47,35.38,35.38,42333.0
2022-06-14 14:00:00,35.38,35.46,35.37,35.44,67568.0,35.38,35.46,35.37,35.44,67568.0
2022-06-14 14:05:00,35.44,35.57,35.41,35.55,75638.0,35.44,35.57,35.41,35.55,75638.0
2022-06-14 14:10:00,35.55,35.55,35.39,35.4,49503.0,35.55,35.55,35.39,35.4,49503.0
2022-06-14 14:15:00,35.41,35.41,35.35,35.38,38559.0,35.41,35.41,35.35,35.38,38559.0
2022-06-14 14:20:00,35.38,35.44,35.33,35.34,49673.0,35.38,35.44,35.33,35.34,49673.0
2022-06-14 14:25:00,35.34,35.37,35.29,35.35,50836.0,35.34,35.37,35.29,35.35,50836.0
2022-06-14 14:30:00,35.34,35.34,35.24,35.27,51257.0,35.34,35.34,35.24,35.27,51257.0
2022-06-14 14:35:00,35.27,35.32,35.26,35.3,40239.0,35.27,35.32,35.26,35.3,40239.0
2022-06-14 14:40:00,35.28,35.29,35.13,35.15,55940.0,35.28,35.29,35.13,35.15,55940.0
2022-06-14 14:45:00,35.15,35.21,35.13,35.14,72761.0,35.15,35.21,35.13,35.14,72761.0
2022-06-14 14:50:00,35.14,35.19,35.13,35.14,48210.0,35.14,35.19,35.13,35.14,48210.0
2022-06-14 14:55:00,35.13,35.15,35.08,35.11,80996.0,35.13,35.15,35.08,35.11,80996.0
2022-06-14 15:00:00,35.11,35.24,35.09,35.23,111823.0,35.11,35.24,35.09,35.23,111823.0
2022-06-14 15:05:00,35.22,35.23,35.17,35.19,56705.0,35.22,35.23,35.17,35.19,56705.0
2022-06-14 15:10:00,35.19,35.23,35.14,35.15,82184.0,35.19,35.23,35.14,35.15,82184.0
2022-06-14 15:15:00,35.15,35.17,35.11,35.16,67438.0,35.15,35.17,35.11,35.16,67438.0
2022-06-14 15:20:00,35.16,35.18,35.12,35.13,71320.0,35.16,35.18,35.12,35.13,71320.0
2022-06-14 15:25:00,35.13,35.28,35.12,35.27,79877.0,35.13,35.28,35.12,35.27,79877.0
2022-06-14 15:30:00,35.27,35.41,35.27,35.3,131396.0,35.27,35.41,35.27,35.3,131396.0
2022-06-14 15:35:00,35.3,35.43,35.27,35.39,127656.0,35.3,35.43,35.27,35.39,127656.0
2022-06-14 15:40:00,35.39,35.48,35.33,35.34,183366.0,35.39,35.48,35.33,35.34,183366.0
2022-06-14 15:45:00,35.34,35.42,35.3,35.38,240099.0,35.34,35.42,35.3,35.38,240099.0
2022-06-14 15:50:00,35.38,35.4,35.24,35.28,371131.0,35.38,35.4,35.24,35.28,371131.0
2022-06-14 15:55:00,35.28,35.29,35.18,35.25,692269.0,35.28,35.29,35.18,35.25,692269.0
2022-06-15 09:30:00,36.1,36.51,36.1,36.43,245279.0,36.1,36.51,36.1,36.43,245279.0
2022-06-15 09:35:00,36.42,36.44,36.11,36.13,102381.0,36.42,36.44,36.11,36.13,102381.0
2022-06-15 09:40:00,36.13,36.26,36.07,36.14,104766.0,36.13,36.26,36.07,36.14,104766.0
2022-06-15 09:45:00,36.14,36.19,36.06,36.17,101417.0,36.14,36.19,36.06,36.17,101417.0
2022-06-15 09:50:00,36.16,36.36,36.15,36.27,95873.0,36.16,36.36,36.15,36.27,95873.0
2022-06-15 09:55:00,36.28,36.43,36.26,36.33,129524.0,36.28,36.43,36.26,36.33,129524.0
2022-06-15 10:00:00,36.33,36.58,36.32,36.54,204484.0,36.33,36.58,36.32,36.54,204484.0
2022-06-15 10:05:00,36.54,36.68,36.52,36.58,187649.0,36.54,36.68,36.52,36.58,187649.0
2022-06-15 10:10:00,36.57,36.6,36.47,36.48,142915.0,36.57,36.6,36.47,36.48,142915.0
2022-06-15 10:15:00,36.47,36.54,36.45,36.54,134836.0,36.47,36.54,36.45,36.54,134836.0
2022-06-15 10:20:00,36.54,36.56,36.34,36.36,122414.0,36.54,36.56,36.34,36.36,122414.0
2022-06-15 10:25:00,36.36,36.42,36.33,36.41,100561.0,36.36,36.42,36.33,36.41,100561.0
2022-06-15 10:30:00,36.41,36.42,36.33,36.41,90217.0,36.41,36.42,36.33,36.41,90217.0
2022-06-15 10:35:00,36.41,36.47,36.37,36.38,63290.0,36.41,36.47,36.37,36.38,63290.0
2022-06-15 10:40:00,36.38,36.46,36.37,36.44,67026.0,36.38,36.46,36.37,36.44,67026.0
2022-06-15 10:45:00,36.43,36.49,36.42,36.47,84890.0,36.43,36.49,36.42,36.47,84890.0
2022-06-15 10:50:00,36.46,36.48,36.31,36.35,52984.0,36.46,36.48,36.31,36.35,52984.0
2022-06-15 10:55:00,36.35,36.44,36.33,36.41,48614.0,36.35,36.44,36.33,36.41,48614.0
2022-06-15 11:00:00,36.41,36.44,36.35,36.36,47727.0,36.41,36.44,36.35,36.36,47727.0
2022-06-15 11:05:00,36.36,36.38,36.3,36.36,52945.0,36.36,36.38,36.3,36.36,52945.0
2022-06-15 11:10:00,36.34,36.38,36.29,36.3,72768.0,36.34,36.38,36.29,36.3,72768.0
2022-06-15 11:15:00,36.3,36.32,36.25,36.3,28900.0,36.3,36.32,36.25,36.3,28900.0
2022-06-15 11:20:00,36.3,36.3,36.21,36.29,35444.0,36.3,36.3,36.21,36.29,35444.0
2022-06-15 11:25:00,36.28,36.29,36.22,36.27,24857.0,36.28,36.29,36.22,36.27,24857.0
2022-06-15 11:30:00,36.26,36.28,36.22,36.27,36753.0,36.26,36.28,36.22,36.27,36753.0
2022-06-15 11:35:00,36.26,36.29,36.23,36.27,59836.0,36.26,36.29,36.23,36.27,59836.0
2022-06-15 11:40:00,36.27,36.29,36.24,36.25,23342.0,36.27,36.29,36.24,36.25,23342.0
2022-06-15 11:45:00,36.24,36.27,36.22,36.22,29955.0,36.24,36.27,36.22,36.22,29955.0
2022-06-15 11:50:00,36.22,36.24,36.19,36.2,25069.0,36.22,36.24,36.19,36.2,25069.0
2022-06-15 11:55:00,36.2,36.27,36.2,36.25,16316.0,36.2,36.27,36.2,36.25,16316.0
2022-06-15 12:00:00,36.26,36.26,36.13,36.13,28971.0,36.26,36.26,36.13,36.13,28971.0
2022-06-15 12:05:00,36.13,36.13,36.05,36.06,19542.0,36.13,36.13,36.05,36.06,19542.0
2022-06-15 12:10:00,36.06,36.15,36.06,36.11,603635.0,36.06,36.15,36.06,36.11,603635.0
2022-06-15 12:15:00,36.11,36.14,36.02,36.06,157757.0,36.11,36.14,36.02,36.06,157757.0
2022-06-15 12:20:00,36.05,36.1,36.04,36.09,62839.0,36.05,36.1,36.04,36.09,62839.0
2022-06-15 12:25:00,36.09,36.11,36.06,36.07,59551.0,36.09,36.11,36.06,36.07,59551.0
2022-06-15 12:30:00,36.08,36.12,36.06,36.08,50266.0,36.08,36.12,36.06,36.08,50266.0
2022-06-15 12:35:00,36.09,36.09,35.99,36.0,45968.0,36.09,36.09,35.99,36.0,45968.0
2022-06-15 12:40:00,36.0,36.06,35.97,36.02,134383.0,36.0,36.06,35.97,36.02,134383.0
2022-06-15 12:45:00,36.03,36.03,35.97,36.01,32287.0,36.03,36.03,35.97,36.01,32287.0
2022-06-15 12:50:00,36.0,36.0,35.88,35.9,47518.0,36.0,36.0,35.88,35.9,47518.0
2022-06-15 12:55:00,35.91,35.95,35.9,35.94,61221.0,35.91,35.95,35.9,35.94,61221.0
2022-06-15 13:00:00,35.94,35.98,35.92,35.98,23605.0,35.94,35.98,35.92,35.98,23605.0
2022-06-15 13:05:00,35.98,36.01,35.94,35.98,27717.0,35.98,36.01,35.94,35.98,27717.0
2022-06-15 13:10:00,35.98,36.01,35.96,35.98,58497.0,35.98,36.01,35.96,35.98,58497.0
2022-06-15 13:15:00,35.98,36.0,35.91,35.95,39981.0,35.98,36.0,35.91,35.95,39981.0
2022-06-15 13:20:00,35.95,35.95,35.89,35.91,37423.0,35.95,35.95,35.89,35.91,37423.0
2022-06-15 13:25:00,35.91,35.99,35.89,35.95,53727.0,35.91,35.99,35.89,35.95,53727.0
2022-06-15 13:30:00,35.95,35.96,35.91,35.94,48366.0,35.95,35.96,35.91,35.94,48366.0
2022-06-15 13:35:00,35.94,35.95,35.9,35.94,46147.0,35.94,35.95,35.9,35.94,46147.0
2022-06-15 13:40:00,35.94,35.95,35.87,35.88,73806.0,35.94,35.95,35.87,35.88,73806.0
2022-06-15 13:45:00,35.88,35.91,35.84,35.85,143781.0,35.88,35.91,35.84,35.85,143781.0
2022-06-15 13:50:00,35.84,36.0,35.79,35.95,62786.0,35.84,36.0,35.79,35.95,62786.0
2022-06-15 13:55:00,35.95,36.09,35.92,36.02,81452.0,35.95,36.09,35.92,36.02,81452.0
2022-06-15 14:00:00,36.04,36.14,35.8,35.86,45849.0,36.04,36.14,35.8,35.86,45849.0
2022-06-15 14:05:00,35.85,35.92,35.68,35.87,39144.0,35.85,35.92,35.68,35.87,39144.0
2022-06-15 14:10:00,35.87,35.88,35.72,35.84,30211.0,35.87,35.88,35.72,35.84,30211.0
2022-06-15 14:15:00,35.84,36.01,35.79,35.96,54535.0,35.84,36.01,35.79,35.96,54535.0
2022-06-15 14:20:00,35.96,36.04,35.77,35.81,46687.0,35.96,36.04,35.77,35.81,46687.0
2022-06-15 14:25:00,35.83,35.88,35.78,35.78,37346.0,35.83,35.88,35.78,35.78,37346.0
2022-06-15 14:30:00,35.78,35.81,35.52,35.65,122711.0,35.78,35.81,35.52,35.65,122711.0
2022-06-15 14:35:00,35.64,36.04,35.64,35.97,208244.0,35.64,36.04,35.64,35.97,208244.0
2022-06-15 14:40:00,35.96,36.33,35.92,36.3,248828.0,35.96,36.33,35.92,36.3,248828.0
2022-06-15 14:45:00,36.31,36.42,36.16,36.19,171393.0,36.31,36.42,36.16,36.19,171393.0
2022-06-15 14:50:00,36.2,36.26,35.95,36.02,182433.0,36.2,36.26,35.95,36.02,182433.0
2022-06-15 14:55:00,36.02,36.08,35.9,35.98,142903.0,36.02,36.08,35.9,35.98,142903.0
2022-06-15 15:00:00,35.99,36.11,35.95,36.03,212688.0,35.99,36.11,35.95,36.03,212688.0
2022-06-15 15:05:00,36.04,36.13,35.98,36.12,149807.0,36.04,36.13,35.98,36.12,149807.0
2022-06-15 15:10:00,36.12,36.18,35.97,36.06,153783.0,36.12,36.18,35.97,36.06,153783.0
2022-06-15 15:15:00,36.05,36.09,35.96,36.02,216515.0,36.05,36.09,35.96,36.02,216515.0
2022-06-15 15:20:00,36.03,36.22,36.02,36.2,241875.0,36.03,36.22,36.02,36.2,241875.0
2022-06-15 15:25:00,36.21,36.38,36.15,36.37,238719.0,36.21,36.38,36.15,36.37,238719.0
2022-06-15 15:30:00,36.37,36.5,36.32,36.45,375887.0,36.37,36.5,36.32,36.45,375887.0
2022-06-15 15:35:00,36.45,36.48,36.19,36.2,439051.0,36.45,36.48,36.19,36.2,439051.0
2022-06-15 15:40:00,36.2,36.21,36.06,36.08,342365.0,36.2,36.21,36.06,36.08,342365.0
2022-06-15 15:45:00,36.07,36.13,36.01,36.12,554298.0,36.07,36.13,36.01,36.12,554298.0
2022-06-15 15:50:00,36.12,36.13,35.99,36.07,444386.0,36.12,36.13,35.99,36.07,444386.0
2022-06-15 15:55:00,36.08,36.13,35.98,36.0,774730.0,36.08,36.13,35.98,36.0,774730.0
2022-06-16 09:30:00,35.17,35.29,35.0,35.23,156506.0,35.17,35.29,35.0,35.23,156506.0
2022-06-16 09:35:00,35.24,35.29,35.02,35.1,154598.0,35.24,35.29,35.02,35.1,154598.0
2022-06-16 09:40:00,35.11,35.18,35.03,35.09,128592.0,35.11,35.18,35.03,35.09,128592.0
2022-06-16 09:45:00,35.09,35.17,34.98,35.13,169567.0,35.09,35.17,34.98,35.13,169567.0
2022-06-16 09:50:00,35.14,35.14,35.02,35.13,58053.0,35.14,35.14,35.02,35.13,58053.0
2022-06-16 09:55:00,35.13,35.21,35.05,35.18,75784.0,35.13,35.21,35.05,35.18,75784.0
2022-06-16 10:00:00,35.16,35.26,35.09,35.16,77332.0,35.16,35.26,35.09,35.16,77332.0
2022-06-16 10:05:00,35.17,35.29,35.13,35.29,36394.0,35.17,35.29,35.13,35.29,36394.0
2022-06-16 10:10:00,35.3,35.3,35.14,35.26,38157.0,35.3,35.3,35.14,35.26,38157.0
2022-06-16 10:15:00,35.26,35.35,35.16,35.17,57890.0,35.26,35.35,35.16,35.17,57890.0
2022-06-16 10:20:00,35.18,35.28,35.17,35.26,71576.0,35.18,35.28,35.17,35.26,71576.0
2022-06-16 10:25:00,35.25,35.29,35.19,35.23,104058.0,35.25,35.29,35.19,35.23,104058.0
2022-06-16 10:30:00,35.22,35.36,35.19,35.25,92289.0,35.22,35.36,35.19,35.25,92289.0
2022-06-16 10:35:00,35.25,35.32,35.22,35.27,63614.0,35.25,35.32,35.22,35.27,63614.0
2022-06-16 10:40:00,35.27,35.28,35.17,35.2,77936.0,35.27,35.28,35.17,35.2,77936.0
2022-06-16 10:45:00,35.2,35.2,35.06,35.06,57890.0,35.2,35.2,35.06,35.06,57890.0
2022-06-16 10:50:00,35.06,35.08,35.01,35.07,52189.0,35.06,35.08,35.01,35.07,52189.0
2022-06-16 10:55:00,35.07,35.11,35.05,35.05,49718.0,35.07,35.11,35.05,35.05,49718.0
2022-06-16 11:00:00,35.05,35.11,35.05,35.1,44664.0,35.05,35.11,35.05,35.1,44664.0
2022-06-16 11:05:00,35.09,35.12,35.05,35.11,43855.0,35.09,35.12,35.05,35.11,43855.0
2022-06-16 11:10:00,35.11,35.26,35.09,35.25,76920.0,35.11,35.26,35.09,35.25,76920.0
2022-06-16 11:15:00,35.24,35.28,35.15,35.16,144541.0,35.24,35.28,35.15,35.16,144541.0
2022-06-16 11:20:00,35.16,35.25,35.12,35.22,101371.0,35.16,35.25,35.12,35.22,101371.0
2022-06-16 11:25:00,35.22,35.32,35.18,35.27,49612.0,35.22,35.32,35.18,35.27,49612.0
2022-06-16 11:30:00,35.27,35.3,35.21,35.24,44841.0,35.27,35.3,35.21,35.24,44841.0
2022-06-16 11:35:00,35.23,35.28,35.21,35.26,45011.0,35.23,35.28,35.21,35.26,45011.0
2022-06-16 11:40:00,35.26,35.29,35.18,35.22,62301.0,35.26,35.29,35.18,35.22,62301.0
2022-06-16 11:45:00,35.22,35.25,35.19,35.24,54629.0,35.22,35.25,35.19,35.24,54629.0
2022-06-16 11:50:00,35.25,35.26,35.16,35.21,48258.0,35.25,35.26,35.16,35.21,48258.0
2022-06-16 11:55:00,35.21,35.33,35.21,35.33,34167.0,35.21,35.33,35.21,35.33,34167.0
2022-06-16 12:00:00,35.35,35.36,35.29,35.33,53977.0,35.35,35.36,35.29,35.33,53977.0
2022-06-16 12:05:00,35.33,35.4,35.26,35.3,67309.0,35.33,35.4,35.26,35.3,67309.0
2022-06-16 12:10:00,35.3,35.31,35.25,35.27,42872.0,35.3,35.31,35.25,35.27,42872.0
2022-06-16 12:15:00,35.27,35.38,35.26,35.3,34455.0,35.27,35.38,35.26,35.3,34455.0
2022-06-16 12:20:00,35.31,35.36,35.27,35.32,35049.0,35.31,35.36,35.27,35.32,35049.0
2022-06-16 12:25:00,35.33,35.39,35.3,35.37,43286.0,35.33,35.39,35.3,35.37,43286.0
2022-06-16 12:30:00,35.38,35.41,35.31,35.38,64217.0,35.38,35.41,35.31,35.38,64217.0
2022-06-16 12:35:00,35.38,35.38,35.3,35.34,33955.0,35.38,35.38,35.3,35.34,33955.0
2022-06-16 12:40:00,35.34,35.41,35.34,35.39,48853.0,35.34,35.41,35.34,35.39,48853.0
2022-06-16 12:45:00,35.39,35.46,35.35,35.43,33207.0,35.39,35.46,35.35,35.43,33207.0
2022-06-16 12:50:00,35.43,35.44,35.38,35.41,42232.0,35.43,35.44,35.38,35.41,42232.0
2022-06-16 12:55:00,35.4,35.4,35.32,35.39,47938.0,35.4,35.4,35.32,35.39,47938.0
2022-06-16 13:00:00,35.39,35.42,35.31,35.33,31154.0,35.39,35.42,35.31,35.33,31154.0
2022-06-16 13:05:00,35.33,35.45,35.33,35.42,31609.0,35.33,35.45,35.33,35.42,31609.0
2022-06-16 13:10:00,35.42,35.45,35.37,35.45,32229.0,35.42,35.45,35.37,35.45,32229.0
2022-06-16 13:15:00,35.45,35.48,35.41,35.43,46381.0,35.45,35.48,35.41,35.43,46381.0
2022-06-16 13:20:00,35.44,35.45,35.39,35.43,48296.0,35.44,35.45,35.39,35.43,48296.0
2022-06-16 13:25:00,35.43,35.56,35.41,35.52,78563.0,35.43,35.56,35.41,35.52,78563.0
2022-06-16 13:30:00,35.52,35.59,35.45,35.58,78592.0,35.52,35.59,35.45,35.58,78592.0
2022-06-16 13:35:00,35.59,35.6,35.51,35.57,58465.0,35.59,35.6,35.51,35.57,58465.0
2022-06-16 13:40:00,35.57,35.59,35.46,35.47,56706.0,35.57,35.59,35.46,35.47,56706.0
2022-06-16 13:45:00,35.47,35.47,35.4,35.41,64793.0,35.47,35.47,35.4,35.41,64793.0
2022-06-16 13:50:00,35.42,35.48,35.39,35.48,61436.0,35.42,35.48,35.39,35.48,61436.0
2022-06-16 13:55:00,35.48,35.51,35.41,35.42,91583.0,35.48,35.51,35.41,35.42,91583.0
2022-06-16 14:00:00,35.42,35.47,35.39,35.44,65970.0,35.42,35.47,35.39,35.44,65970.0
2022-06-16 14:05:00,35.45,35.45,35.32,35.35,47280.0,35.45,35.45,35.32,35.35,47280.0
2022-06-16 14:10:00,35.36,35.42,35.36,35.41,33397.0,35.36,35.42,35.36,35.41,33397.0
2022-06-16 14:15:00,35.41,35.42,35.35,35.41,34650.0,35.41,35.42,35.35,35.41,34650.0
2022-06-16 14:20:00,35.41,35.42,35.37,35.41,47259.0,35.41,35.42,35.37,35.41,47259.0
2022-06-16 14:25:00,35.42,35.42,35.37,35.38,27180.0,35.42,35.42,35.37,35.38,27180.0
2022-06-16 14:30:00,35.37,35.41,35.33,35.34,35155.0,35.37,35.41,35.33,35.34,35155.0
2022-06-16 14:35:00,35.34,35.39,35.33,35.35,46058.0,35.34,35.39,35.33,35.35,46058.0
2022-06-16 14:40:00,35.35,35.45,35.35,35.41,101944.0,35.35,35.45,35.35,35.41,101944.0
2022-06-16 14:45:00,35.42,35.44,35.28,35.28,83506.0,35.42,35.44,35.28,35.28,83506.0
2022-06-16 14:50:00,35.29,35.33,35.26,35.27,46897.0,35.29,35.33,35.26,35.27,46897.0
2022-06-16 14:55:00,35.27,35.35,35.27,35.33,41421.0,35.27,35.35,35.27,35.33,41421.0
2022-06-16 15:00:00,35.34,35.46,35.32,35.42,65494.0,35.34,35.46,35.32,35.42,65494.0
2022-06-16 15:05:00,35.42,35.55,35.37,35.54,122275.0,35.42,35.55,35.37,35.54,122275.0
2022-06-16 15:10:00,35.54,35.61,35.51,35.54,78012.0,35.54,35.61,35.51,35.54,78012.0
2022-06-16 15:15:00,35.54,35.56,35.48,35.55,68815.0,35.54,35.56,35.48,35.55,68815.0
2022-06-16 15:20:00,35.55,35.61,35.53,35.55,92362.0,35.55,35.61,35.53,35.55,92362.0
2022-06-16 15:25:00,35.55,35.64,35.54,35.61,76699.0,35.55,35.64,35.54,35.61,76699.0
2022-06-16 15:30:00,35.61,35.62,35.47,35.47,136405.0,35.61,35.62,35.47,35.47,136405.0
2022-06-16 15:35:00,35.46,35.57,35.46,35.55,151185.0,35.46,35.57,35.46,35.55,151185.0
2022-06-16 15:40:00,35.55,35.6,35.47,35.48,170789.0,35.55,35.6,35.47,35.48,170789.0
2022-06-16 15:45:00,35.47,35.49,35.37,35.38,228743.0,35.47,35.49,35.37,35.38,228743.0
2022-06-16 15:50:00,35.38,35.43,35.34,35.4,383075.0,35.38,35.43,35.34,35.4,383075.0
2022-06-16 15:55:00,35.4,35.54,35.36,35.53,552297.0,35.4,35.54,35.36,35.53,552297.0
2022-06-17 09:30:00,35.59,35.71,35.5,35.54,1133679.0,35.59,35.71,35.5,35.54,1133679.0
2022-06-17 09:35:00,35.53,35.79,35.48,35.77,123850.0,35.53,35.79,35.48,35.77,123850.0
2022-06-17 09:40:00,35.77,36.04,35.74,36.02,96694.0,35.77,36.04,35.74,36.02,96694.0
2022-06-17 09:45:00,36.02,36.08,35.93,35.95,77607.0,36.02,36.08,35.93,35.95,77607.0
2022-06-17 09:50:00,35.95,36.11,35.93,36.03,88410.0,35.95,36.11,35.93,36.03,88410.0
2022-06-17 09:55:00,36.03,36.08,35.96,36.01,65682.0,36.03,36.08,35.96,36.01,65682.0
2022-06-17 10:00:00,36.02,36.05,35.72,35.8,104114.0,36.02,36.05,35.72,35.8,104114.0
2022-06-17 10:05:00,35.8,35.86,35.62,35.63,35573.0,35.8,35.86,35.62,35.63,35573.0
2022-06-17 10:10:00,35.64,35.73,35.63,35.67,37425.0,35.64,35.73,35.63,35.67,37425.0
2022-06-17 10:15:00,35.66,35.67,35.54,35.59,50947.0,35.66,35.67,35.54,35.59,50947.0
2022-06-17 10:20:00,35.59,35.61,35.53,35.59,69441.0,35.59,35.61,35.53,35.59,69441.0
2022-06-17 10:25:00,35.59,35.65,35.54,35.61,40246.0,35.59,35.65,35.54,35.61,40246.0
2022-06-17 10:30:00,35.6,35.66,35.37,35.38,71256.0,35.6,35.66,35.37,35.38,71256.0
2022-06-17 10:35:00,35.39,35.56,35.33,35.52,54111.0,35.39,35.56,35.33,35.52,54111.0
2022-06-17 10:40:00,35.52,35.62,35.45,35.61,60816.0,35.52,35.62,35.45,35.61,60816.0
2022-06-17 10:45:00,35.61,35.63,35.54,35.59,62836.0,35.61,35.63,35.54,35.59,62836.0
2022-06-17 10:50:00,35.59,35.73,35.54,35.7,75848.0,35.59,35.73,35.54,35.7,75848.0
2022-06-17 10:55:00,35.71,35.79,35.68,35.71,78979.0,35.71,35.79,35.68,35.71,78979.0
2022-06-17 11:00:00,35.7,35.83,35.66,35.77,49561.0,35.7,35.83,35.66,35.77,49561.0
2022-06-17 11:05:00,35.76,35.79,35.71,35.79,64225.0,35.76,35.79,35.71,35.79,64225.0
2022-06-17 11:10:00,35.78,35.78,35.7,35.75,39498.0,35.78,35.78,35.7,35.75,39498.0
2022-06-17 11:15:00,35.74,35.85,35.72,35.84,64076.0,35.74,35.85,35.72,35.84,64076.0
2022-06-17 11:20:00,35.84,35.86,35.72,35.76,67690.0,35.84,35.86,35.72,35.76,67690.0
2022-06-17 11:25:00,35.75,35.92,35.72,35.89,78385.0,35.75,35.92,35.72,35.89,78385.0
2022-06-17 11:30:00,35.89,35.99,35.86,35.86,63881.0,35.89,35.99,35.86,35.86,63881.0
2022-06-17 11:35:00,35.85,35.86,35.75,35.8,44018.0,35.85,35.86,35.75,35.8,44018.0
2022-06-17 11:40:00,35.8,35.87,35.74,35.74,89202.0,35.8,35.87,35.74,35.74,89202.0
2022-06-17 11:45:00,35.73,35.81,35.7,35.78,71714.0,35.73,35.81,35.7,35.78,71714.0
2022-06-17 11:50:00,35.77,35.8,35.69,35.73,172243.0,35.77,35.8,35.69,35.73,172243.0
2022-06-17 11:55:00,35.74,35.83,35.7,35.79,69691.0,35.74,35.83,35.7,35.79,69691.0
2022-06-17 12:00:00,35.78,35.79,35.68,35.74,197853.0,35.78,35.79,35.68,35.74,197853.0
2022-06-17 12:05:00,35.75,35.8,35.71,35.76,86933.0,35.75,35.8,35.71,35.76,86933.0
2022-06-17 12:10:00,35.76,35.83,35.72,35.83,67234.0,35.76,35.83,35.72,35.83,67234.0
2022-06-17 12:15:00,35.83,35.89,35.78,35.79,130043.0,35.83,35.89,35.78,35.79,130043.0
2022-06-17 12:20:00,35.8,35.91,35.78,35.9,109011.0,35.8,35.91,35.78,35.9,109011.0
2022-06-17 12:25:00,35.91,35.94,35.87,35.89,49457.0,35.91,35.94,35.87,35.89,49457.0
2022-06-17 12:30:00,35.91,35.92,35.85,35.88,72722.0,35.91,35.92,35.85,35.88,72722.0
2022-06-17 12:35:00,35.88,36.01,35.85,36.0,67624.0,35.88,36.01,35.85,36.0,67624.0
2022-06-17 12:40:00,36.0,36.06,35.93,36.06,157595.0,36.0,36.06,35.93,36.06,157595.0
2022-06-17 12:45:00,36.06,36.08,35.97,36.02,185574.0,36.06,36.08,35.97,36.02,185574.0
2022-06-17 12:50:00,36.02,36.04,35.94,35.97,167625.0,36.02,36.04,35.94,35.97,167625.0
2022-06-17 12:55:00,35.96,36.09,35.95,36.04,151872.0,35.96,36.09,35.95,36.04,151872.0
2022-06-17 13:00:00,36.04,36.19,35.99,36.18,89534.0,36.04,36.19,35.99,36.18,89534.0
2022-06-17 13:05:00,36.17,36.29,36.16,36.27,92923.0,36.17,36.29,36.16,36.27,92923.0
2022-06-17 13:10:00,36.28,36.35,36.24,36.26,100701.0,36.28,36.35,36.24,36.26,100701.0
2022-06-17 13:15:00,36.27,36.27,36.17,36.19,48716.0,36.27,36.27,36.17,36.19,48716.0
2022-06-17 13:20:00,36.18,36.24,36.15,36.23,115231.0,36.18,36.24,36.15,36.23,115231.0
2022-06-17 13:25:00,36.23,36.24,36.08,36.09,194325.0,36.23,36.24,36.08,36.09,194325.0
2022-06-17 13:30:00,36.09,36.13,36.01,36.09,97919.0,36.09,36.13,36.01,36.09,97919.0
2022-06-17 13:35:00,36.09,36.22,36.08,36.21,163440.0,36.09,36.22,36.08,36.21,163440.0
2022-06-17 13:40:00,36.21,36.24,36.15,36.15,84243.0,36.21,36.24,36.15,36.15,84243.0
2022-06-17 13:45:00,36.14,36.14,35.95,35.98,109122.0,36.14,36.14,35.95,35.98,109122.0
2022-06-17 13:50:00,35.98,36.03,35.98,36.01,36655.0,35.98,36.03,35.98,36.01,36655.0
2022-06-17 13:55:00,36.0,36.07,35.96,36.01,65721.0,36.0,36.07,35.96,36.01,65721.0
2022-06-17 14:00:00,36.01,36.04,35.97,36.0,41043.0,36.01,36.04,35.97,36.0,41043.0
2022-06-17 14:05:00,35.99,36.03,35.95,36.01,42565.0,35.99,36.03,35.95,36.01,42565.0
2022-06-17 14:10:00,36.01,36.02,35.96,36.01,53428.0,36.01,36.02,35.96,36.01,53428.0
2022-06-17 14:15:00,36.0,36.12,35.96,36.1,137963.0,36.0,36.12,35.96,36.1,137963.0
2022-06-17 14:20:00,36.1,36.15,36.1,36.12,86105.0,36.1,36.15,36.1,36.12,86105.0
2022-06-17 14:25:00,36.12,36.13,36.05,36.08,52218.0,36.12,36.13,36.05,36.08,52218.0
2022-06-17 14:30:00,36.08,36.1,36.04,36.06,81289.0,36.08,36.1,36.04,36.06,81289.0
2022-06-17 14:35:00,36.07,36.17,36.06,36.16,65086.0,36.07,36.17,36.06,36.16,65086.0
2022-06-17 14:40:00,36.17,36.23,36.1,36.11,83634.0,36.17,36.23,36.1,36.11,83634.0
2022-06-17 14:45:00,36.11,36.17,36.05,36.08,175811.0,36.11,36.17,36.05,36.08,175811.0
2022-06-17 14:50:00,36.07,36.1,35.98,36.0,63297.0,36.07,36.1,35.98,36.0,63297.0
2022-06-17 14:55:00,36.01,36.11,36.01,36.1,209738.0,36.01,36.11,36.01,36.1,209738.0
2022-06-17 15:00:00,36.1,36.15,36.05,36.09,148790.0,36.1,36.15,36.05,36.09,148790.0
2022-06-17 15:05:00,36.08,36.12,36.03,36.08,71978.0,36.08,36.12,36.03,36.08,71978.0
2022-06-17 15:10:00,36.08,36.09,36.0,36.04,226926.0,36.08,36.09,36.0,36.04,226926.0
2022-06-17 15:15:00,36.03,36.15,36.02,36.12,118797.0,36.03,36.15,36.02,36.12,118797.0
2022-06-17 15:20:00,36.12,36.25,36.12,36.23,145884.0,36.12,36.25,36.12,36.23,145884.0
2022-06-17 15:25:00,36.23,36.33,36.23,36.27,169030.0,36.23,36.33,36.23,36.27,169030.0
2022-06-17 15:30:00,36.28,36.3,36.18,36.29,229200.0,36.28,36.3,36.18,36.29,229200.0
2022-06-17 15:35:00,36.29,36.33,36.27,36.32,201976.0,36.29,36.33,36.27,36.32,201976.0
2022-06-17 15:40:00,36.32,36.32,36.2,36.21,249766.0,36.32,36.32,36.2,36.21,249766.0
2022-06-17 15:45:00,36.21,36.25,36.16,36.23,343628.0,36.21,36.25,36.16,36.23,343628.0
2022-06-17 15:50:00,36.23,36.25,36.12,36.13,474003.0,36.23,36.25,36.12,36.13,474003.0
2022-06-17 15:55:00,36.13,36.23,36.0,36.02,1157452.0,36.13,36.23,36.0,36.02,1157452.0
2022-06-21 09:30:00,36.48,36.67,36.23,36.25,155763.0,36.48,36.67,36.23,36.25,155763.0
2022-06-21 09:35:00,36.24,36.45,36.16,36.39,124119.0,36.24,36.45,36.16,36.39,124119.0
2022-06-21 09:40:00,36.4,36.56,36.39,36.5,69696.0,36.4,36.56,36.39,36.5,69696.0
2022-06-21 09:45:00,36.48,36.52,36.31,36.35,106246.0,36.48,36.52,36.31,36.35,106246.0
2022-06-21 09:50:00,36.36,36.43,36.29,36.32,69496.0,36.36,36.43,36.29,36.32,69496.0
2022-06-21 09:55:00,36.32,36.5,36.3,36.5,355864.0,36.32,36.5,36.3,36.5,355864.0
2022-06-21 10:00:00,36.5,36.51,36.22,36.26,213775.0,36.5,36.51,36.22,36.26,213775.0
2022-06-21 10:05:00,36.25,36.33,36.21,36.22,92585.0,36.25,36.33,36.21,36.22,92585.0
2022-06-21 10:10:00,36.2,36.27,36.13,36.18,98789.0,36.2,36.27,36.13,36.18,98789.0
2022-06-21 10:15:00,36.18,36.22,36.14,36.16,65655.0,36.18,36.22,36.14,36.16,65655.0
2022-06-21 10:20:00,36.16,36.32,36.15,36.26,150799.0,36.16,36.32,36.15,36.26,150799.0
2022-06-21 10:25:00,36.26,36.3,36.23,36.29,76516.0,36.26,36.3,36.23,36.29,76516.0
2022-06-21 10:30:00,36.29,36.32,36.25,36.27,155785.0,36.29,36.32,36.25,36.27,155785.0
2022-06-21 10:35:00,36.27,36.32,36.26,36.3,34456.0,36.27,36.32,36.26,36.3,34456.0
2022-06-21 10:40:00,36.3,36.31,36.2,36.24,79153.0,36.3,36.31,36.2,36.24,79153.0
2022-06-21 10:45:00,36.23,36.26,36.21,36.25,39496.0,36.23,36.26,36.21,36.25,39496.0
2022-06-21 10:50:00,36.25,36.28,36.22,36.26,40551.0,36.25,36.28,36.22,36.26,40551.0
2022-06-21 10:55:00,36.26,36.32,36.24,36.3,47328.0,36.26,36.32,36.24,36.3,47328.0
2022-06-21 11:00:00,36.3,36.31,36.27,36.28,42738.0,36.3,36.31,36.27,36.28,42738.0
2022-06-21 11:05:00,36.27,36.31,36.23,36.26,26406.0,36.27,36.31,36.23,36.26,26406.0
2022-06-21 11:10:00,36.26,36.27,36.17,36.18,74991.0,36.26,36.27,36.17,36.18,74991.0
2022-06-21 11:15:00,36.19,36.19,36.07,36.09,58376.0,36.19,36.19,36.07,36.09,58376.0
2022-06-21 11:20:00,36.09,36.1,36.01,36.05,47210.0,36.09,36.1,36.01,36.05,47210.0
2022-06-21 11:25:00,36.05,36.11,36.03,36.11,37665.0,36.05,36.11,36.03,36.11,37665.0
2022-06-21 11:30:00,36.11,36.13,36.08,36.13,40159.0,36.11,36.13,36.08,36.13,40159.0
2022-06-21 11:35:00,36.13,36.14,36.06,36.09,40903.0,36.13,36.14,36.06,36.09,40903.0
2022-06-21 11:40:00,36.1,36.18,36.07,36.12,76093.0,36.1,36.18,36.07,36.12,76093.0
2022-06-21 11:45:00,36.13,36.18,36.09,36.18,54911.0,36.13,36.18,36.09,36.18,54911.0
2022-06-21 11:50:00,36.16,36.21,36.16,36.2,110912.0,36.16,36.21,36.16,36.2,110912.0
2022-06-21 11:55:00,36.2,36.32,36.19,36.29,119546.0,36.2,36.32,36.19,36.29,119546.0
2022-06-21 12:00:00,36.3,36.34,36.28,36.34,76740.0,36.3,36.34,36.28,36.34,76740.0
2022-06-21 12:05:00,36.33,36.36,36.32,36.35,89425.0,36.33,36.36,36.32,36.35,89425.0
2022-06-21 12:10:00,36.36,36.37,36.24,36.26,72484.0,36.36,36.37,36.24,36.26,72484.0
2022-06-21 12:15:00,36.25,36.35,36.24,36.33,48799.0,36.25,36.35,36.24,36.33,48799.0
2022-06-21 12:20:00,36.33,36.34,36.31,36.34,32217.0,36.33,36.34,36.31,36.34,32217.0
2022-06-21 12:25:00,36.34,36.36,36.28,36.34,40129.0,36.34,36.36,36.28,36.34,40129.0
2022-06-21 12:30:00,36.35,36.36,36.3,36.32,33330.0,36.35,36.36,36.3,36.32,33330.0
2022-06-21 12:35:00,36.33,36.37,36.3,36.3,187987.0,36.33,36.37,36.3,36.3,187987.0
2022-06-21 12:40:00,36.3,36.35,36.28,36.35,27035.0,36.3,36.35,36.28,36.35,27035.0
2022-06-21 12:45:00,36.34,36.35,36.29,36.33,28604.0,36.34,36.35,36.29,36.33,28604.0
2022-06-21 12:50:00,36.33,36.36,36.3,36.31,39559.0,36.33,36.36,36.3,36.31,39559.0
2022-06-21 12:55:00,36.3,36.32,36.27,36.31,31980.0,36.3,36.32,36.27,36.31,31980.0
2022-06-21 13:00:00,36.31,36.32,36.28,36.31,21152.0,36.31,36.32,36.28,36.31,21152.0
2022-06-21 13:05:00,36.31,36.31,36.27,36.3,36063.0,36.31,36.31,36.27,36.3,36063.0
2022-06-21 13:10:00,36.3,36.35,36.3,36.31,41313.0,36.3,36.35,36.3,36.31,41313.0
2022-06-21 13:15:00,36.31,36.31,36.27,36.29,45114.0,36.31,36.31,36.27,36.29,45114.0
2022-06-21 13:20:00,36.29,36.33,36.28,36.3,50878.0,36.29,36.33,36.28,36.3,50878.0
2022-06-21 13:25:00,36.3,36.3,36.26,36.27,31405.0,36.3,36.3,36.26,36.27,31405.0
2022-06-21 13:30:00,36.27,36.29,36.25,36.27,25309.0,36.27,36.29,36.25,36.27,25309.0
2022-06-21 13:35:00,36.27,36.3,36.26,36.27,51240.0,36.27,36.3,36.26,36.27,51240.0
2022-06-21 13:40:00,36.27,36.33,36.25,36.33,56714.0,36.27,36.33,36.25,36.33,56714.0
2022-06-21 13:45:00,36.32,36.34,36.28,36.31,418003.0,36.32,36.34,36.28,36.31,418003.0
2022-06-21 13:50:00,36.31,36.33,36.29,36.33,43600.0,36.31,36.33,36.29,36.33,43600.0
2022-06-21 13:55:00,36.32,36.32,36.26,36.27,86785.0,36.32,36.32,36.26,36.27,86785.0
2022-06-21 14:00:00,36.27,36.31,36.23,36.29,96359.0,36.27,36.31,36.23,36.29,96359.0
2022-06-21 14:05:00,36.28,36.3,36.25,36.3,56678.0,36.28,36.3,36.25,36.3,56678.0
2022-06-21 14:10:00,36.29,36.33,36.26,36.27,159409.0,36.29,36.33,36.26,36.27,159409.0
2022-06-21 14:15:00,36.28,36.36,36.28,36.33,94139.0,36.28,36.36,36.28,36.33,94139.0
2022-06-21 14:20:00,36.33,36.37,36.3,36.32,58686.0,36.33,36.37,36.3,36.32,58686.0
2022-06-21 14:25:00,36.32,36.37,36.31,36.32,54154.0,36.32,36.37,36.31,36.32,54154.0
2022-06-21 14:30:00,36.32,36.34,36.28,36.32,40114.0,36.32,36.34,36.28,36.32,40114.0
2022-06-21 14:35:00,36.32,36.35,36.28,36.3,71400.0,36.32,36.35,36.28,36.3,71400.0
2022-06-21 14:40:00,36.3,36.38,36.29,36.36,115789.0,36.3,36.38,36.29,36.36,115789.0
2022-06-21 14:45:00,36.35,36.38,36.32,36.38,74465.0,36.35,36.38,36.32,36.38,74465.0
2022-06-21 14:50:00,36.38,36.45,36.37,36.43,60453.0,36.38,36.45,36.37,36.43,60453.0
2022-06-21 14:55:00,36.43,36.45,36.4,36.42,45261.0,36.43,36.45,36.4,36.42,45261.0
2022-06-21 15:00:00,36.41,36.52,36.41,36.51,168996.0,36.41,36.52,36.41,36.51,168996.0
2022-06-21 15:05:00,36.5,36.53,36.46,36.5,98197.0,36.5,36.53,36.46,36.5,98197.0
2022-06-21 15:10:00,36.5,36.56,36.48,36.55,86265.0,36.5,36.56,36.48,36.55,86265.0
2022-06-21 15:15:00,36.55,36.56,36.48,36.5,107667.0,36.55,36.56,36.48,36.5,107667.0
2022-06-21 15:20:00,36.5,36.54,36.49,36.52,41903.0,36.5,36.54,36.49,36.52,41903.0
2022-06-21 15:25:00,36.52,36.52,36.45,36.49,86023.0,36.52,36.52,36.45,36.49,86023.0
2022-06-21 15:30:00,36.5,36.5,36.42,36.48,105197.0,36.5,36.5,36.42,36.48,105197.0
2022-06-21 15:35:00,36.48,36.48,36.43,36.43,104198.0,36.48,36.48,36.43,36.43,104198.0
2022-06-21 15:40:00,36.43,36.46,36.41,36.43,125836.0,36.43,36.46,36.41,36.43,125836.0
2022-06-21 15:45:00,36.43,36.45,36.41,36.42,149348.0,36.43,36.45,36.41,36.42,149348.0
2022-06-21 15:50:00,36.42,36.47,36.37,36.41,271877.0,36.42,36.47,36.37,36.41,271877.0
2022-06-21 15:55:00,36.41,36.41,36.23,36.29,892720.0,36.41,36.41,36.23,36.29,892720.0
2022-06-22 09:30:00,36.02,36.26,35.91,36.09,100580.0,36.02,36.26,35.91,36.09,100580.0
2022-06-22 09:35:00,36.09,36.2,35.97,36.13,54538.0,36.09,36.2,35.97,36.13,54538.0
2022-06-22 09:40:00,36.15,36.2,36.04,36.18,60911.0,36.15,36.2,36.04,36.18,60911.0
2022-06-22 09:45:00,36.17,36.19,36.04,36.15,77994.0,36.17,36.19,36.04,36.15,77994.0
2022-06-22 09:50:00,36.15,36.32,36.11,36.32,68484.0,36.15,36.32,36.11,36.32,68484.0
2022-06-22 09:55:00,36.33,36.4,36.29,36.3,48004.0,36.33,36.4,36.29,36.3,48004.0
2022-06-22 10:00:00,36.3,36.31,36.16,36.2,71705.0,36.3,36.31,36.16,36.2,71705.0
2022-06-22 10:05:00,36.2,36.34,36.18,36.32,32027.0,36.2,36.34,36.18,36.32,32027.0
2022-06-22 10:10:00,36.32,36.42,36.24,36.39,31390.0,36.32,36.42,36.24,36.39,31390.0
2022-06-22 10:15:00,36.39,36.48,36.35,36.48,38855.0,36.39,36.48,36.35,36.48,38855.0
2022-06-22 10:20:00,36.49,36.61,36.48,36.61,93556.0,36.49,36.61,36.48,36.61,93556.0
2022-06-22 10:25:00,36.6,36.66,36.59,36.64,69765.0,36.6,36.66,36.59,36.64,69765.0
2022-06-22 10:30:00,36.66,36.77,36.62,36.77,339270.0,36.66,36.77,36.62,36.77,339270.0
2022-06-22 10:35:00,36.76,36.88,36.75,36.87,108084.0,36.76,36.88,36.75,36.87,108084.0
2022-06-22 10:40:00,36.87,36.96,36.84,36.9,110408.0,36.87,36.96,36.84,36.9,110408.0
2022-06-22 10:45:00,36.91,37.03,36.9,37.03,122317.0,36.91,37.03,36.9,37.03,122317.0
2022-06-22 10:50:00,37.03,37.09,37.02,37.04,85740.0,37.03,37.09,37.02,37.04,85740.0
2022-06-22 10:55:00,37.04,37.11,37.02,37.07,51131.0,37.04,37.11,37.02,37.07,51131.0
2022-06-22 11:00:00,37.08,37.1,36.95,37.0,170012.0,37.08,37.1,36.95,37.0,170012.0
2022-06-22 11:05:00,36.99,37.03,36.94,37.0,42897.0,36.99,37.03,36.94,37.0,42897.0
2022-06-22 11:10:00,37.0,37.1,36.99,37.08,74122.0,37.0,37.1,36.99,37.08,74122.0
2022-06-22 11:15:00,37.08,37.17,37.07,37.16,135575.0,37.08,37.17,37.07,37.16,135575.0
2022-06-22 11:20:00,37.16,37.17,37.03,37.05,86795.0,37.16,37.17,37.03,37.05,86795.0
2022-06-22 11:25:00,37.04,37.21,37.04,37.16,143698.0,37.04,37.21,37.04,37.16,143698.0
2022-06-22 11:30:00,37.16,37.25,37.16,37.2,122424.0,37.16,37.25,37.16,37.2,122424.0
2022-06-22 11:35:00,37.19,37.22,37.16,37.19,115410.0,37.19,37.22,37.16,37.19,115410.0
2022-06-22 11:40:00,37.18,37.2,37.08,37.09,68984.0,37.18,37.2,37.08,37.09,68984.0
2022-06-22 11:45:00,37.09,37.11,37.01,37.06,49235.0,37.09,37.11,37.01,37.06,49235.0
2022-06-22 11:50:00,37.07,37.07,36.97,37.02,31893.0,37.07,37.07,36.97,37.02,31893.0
2022-06-22 11:55:00,37.02,37.03,36.92,36.92,101861.0,37.02,37.03,36.92,36.92,101861.0
2022-06-22 12:00:00,36.92,37.03,36.92,36.95,64485.0,36.92,37.03,36.92,36.95,64485.0
2022-06-22 12:05:00,36.94,36.94,36.83,36.86,22680.0,36.94,36.94,36.83,36.86,22680.0
2022-06-22 12:10:00,36.86,36.92,36.85,36.89,27540.0,36.86,36.92,36.85,36.89,27540.0
2022-06-22 12:15:00,36.89,37.02,36.88,36.98,73705.0,36.89,37.02,36.88,36.98,73705.0
2022-06-22 12:20:00,36.98,37.06,36.97,37.04,34216.0,36.98,37.06,36.97,37.04,34216.0
2022-06-22 12:25:00,37.03,37.06,36.97,36.99,41189.0,37.03,37.06,36.97,36.99,41189.0
2022-06-22 12:30:00,37.0,37.03,36.98,37.03,28467.0,37.0,37.03,36.98,37.03,28467.0
2022-06-22 12:35:00,37.04,37.06,36.91,36.91,48595.0,37.04,37.06,36.91,36.91,48595.0
2022-06-22 12:40:00,36.92,37.02,36.92,37.01,26047.0,36.92,37.02,36.92,37.01,26047.0
2022-06-22 12:45:00,37.01,37.02,36.98,37.01,22778.0,37.01,37.02,36.98,37.01,22778.0
2022-06-22 12:50:00,37.01,37.06,36.98,37.06,51148.0,37.01,37.06,36.98,37.06,51148.0
2022-06-22 12:55:00,37.06,37.06,36.98,37.04,44389.0,37.06,37.06,36.98,37.04,44389.0
2022-06-22 13:00:00,37.03,37.03,36.92,36.98,70086.0,37.03,37.03,36.92,36.98,70086.0
2022-06-22 13:05:00,36.96,37.11,36.95,37.09,217259.0,36.96,37.11,36.95,37.09,217259.0
2022-06-22 13:10:00,37.07,37.1,37.05,37.1,109215.0,37.07,37.1,37.05,37.1,109215.0
2022-06-22 13:15:00,37.1,37.22,37.1,37.19,109602.0,37.1,37.22,37.1,37.19,109602.0
2022-06-22 13:20:00,37.19,37.2,37.11,37.17,50269.0,37.19,37.2,37.11,37.17,50269.0
2022-06-22 13:25:00,37.17,37.22,37.15,37.21,130036.0,37.17,37.22,37.15,37.21,130036.0
2022-06-22 13:30:00,37.21,37.24,37.2,37.21,85592.0,37.21,37.24,37.2,37.21,85592.0
2022-06-22 13:35:00,37.2,37.2,37.08,37.09,51391.0,37.2,37.2,37.08,37.09,51391.0
2022-06-22 13:40:00,37.09,37.16,37.07,37.16,34284.0,37.09,37.16,37.07,37.16,34284.0
2022-06-22 13:45:00,37.16,37.21,37.15,37.2,68462.0,37.16,37.21,37.15,37.2,68462.0
2022-06-22 13:50:00,37.19,37.23,37.15,37.15,59835.0,37.19,37.23,37.15,37.15,59835.0
2022-06-22 13:55:00,37.14,37.15,37.09,37.13,61252.0,37.14,37.15,37.09,37.13,61252.0
2022-06-22 14:00:00,37.14,37.21,37.12,37.2,29808.0,37.14,37.21,37.12,37.2,29808.0
2022-06-22 14:05:00,37.2,37.33,37.2,37.3,83671.0,37.2,37.33,37.2,37.3,83671.0
2022-06-22 14:10:00,37.29,37.3,37.21,37.27,36400.0,37.29,37.3,37.21,37.27,36400.0
2022-06-22 14:15:00,37.27,37.3,37.21,37.23,50624.0,37.27,37.3,37.21,37.23,50624.0
2022-06-22 14:20:00,37.23,37.28,37.21,37.27,62727.0,37.23,37.28,37.21,37.27,62727.0
2022-06-22 14:25:00,37.27,37.28,37.18,37.19,60717.0,37.27,37.28,37.18,37.19,60717.0
2022-06-22 14:30:00,37.19,37.22,37.18,37.21,22619.0,37.19,37.22,37.18,37.21,22619.0
2022-06-22 14:35:00,37.21,37.23,37.19,37.22,63907.0,37.21,37.23,37.19,37.22,63907.0
2022-06-22 14:40:00,37.21,37.23,37.19,37.2,63388.0,37.21,37.23,37.19,37.2,63388.0
2022-06-22 14:45:00,37.2,37.21,37.11,37.12,52184.0,37.2,37.21,37.11,37.12,52184.0
2022-06-22 14:50:00,37.11,37.15,37.11,37.14,31079.0,37.11,37.15,37.11,37.14,31079.0
2022-06-22 14:55:00,37.14,37.17,37.13,37.16,42807.0,37.14,37.17,37.13,37.16,42807.0
2022-06-22 15:00:00,37.16,37.19,37.13,37.18,143229.0,37.16,37.19,37.13,37.18,143229.0
2022-06-22 15:05:00,37.18,37.19,37.14,37.16,93304.0,37.18,37.19,37.14,37.16,93304.0
2022-06-22 15:10:00,37.16,37.19,37.14,37.16,107836.0,37.16,37.19,37.14,37.16,107836.0
2022-06-22 15:15:00,37.17,37.22,37.14,37.16,75239.0,37.17,37.22,37.14,37.16,75239.0
2022-06-22 15:20:00,37.15,37.18,37.12,37.16,73842.0,37.15,37.18,37.12,37.16,73842.0
2022-06-22 15:25:00,37.15,37.17,37.1,37.11,243610.0,37.15,37.17,37.1,37.11,243610.0
2022-06-22 15:30:00,37.11,37.17,37.1,37.1,113810.0,37.11,37.17,37.1,37.1,113810.0
2022-06-22 15:35:00,37.1,37.12,37.09,37.12,174517.0,37.1,37.12,37.09,37.12,174517.0
2022-06-22 15:40:00,37.1,37.11,36.99,37.09,232139.0,37.1,37.11,36.99,37.09,232139.0
2022-06-22 15:45:00,37.1,37.1,37.0,37.04,271799.0,37.1,37.1,37.0,37.04,271799.0
2022-06-22 15:50:00,37.04,37.13,37.0,37.11,208431.0,37.04,37.13,37.0,37.11,208431.0
2022-06-22 15:55:00,37.11,37.13,37.01,37.03,622132.0,37.11,37.13,37.01,37.03,622132.0
2022-06-23 09:30:00,37.16,37.27,37.15,37.24,70394.0,37.16,37.27,37.15,37.24,70394.0
2022-06-23 09:35:00,37.25,37.33,37.16,37.31,50861.0,37.25,37.33,37.16,37.31,50861.0
2022-06-23 09:40:00,37.31,37.44,37.25,37.35,74346.0,37.31,37.44,37.25,37.35,74346.0
2022-06-23 09:45:00,37.36,37.4,37.29,37.36,64828.0,37.36,37.4,37.29,37.36,64828.0
2022-06-23 09:50:00,37.35,37.44,37.29,37.3,216462.0,37.35,37.44,37.29,37.3,216462.0
2022-06-23 09:55:00,37.29,37.45,37.28,37.44,43624.0,37.29,37.45,37.28,37.44,43624.0
2022-06-23 10:00:00,37.44,37.45,37.37,37.4,23940.0,37.44,37.45,37.37,37.4,23940.0
2022-06-23 10:05:00,37.4,37.41,37.31,37.31,58260.0,37.4,37.41,37.31,37.31,58260.0
2022-06-23 10:10:00,37.32,37.39,37.31,37.34,67230.0,37.32,37.39,37.31,37.34,67230.0
2022-06-23 10:15:00,37.33,37.38,37.32,37.37,64604.0,37.33,37.38,37.32,37.37,64604.0
2022-06-23 10:20:00,37.38,37.47,37.36,37.39,54946.0,37.38,37.47,37.36,37.39,54946.0
2022-06-23 10:25:00,37.39,37.44,37.35,37.41,62047.0,37.39,37.44,37.35,37.41,62047.0
2022-06-23 10:30:00,37.41,37.45,37.32,37.34,67726.0,37.41,37.45,37.32,37.34,67726.0
2022-06-23 10:35:00,37.34,37.47,37.33,37.46,77803.0,37.34,37.47,37.33,37.46,77803.0
2022-06-23 10:40:00,37.46,37.5,37.36,37.36,85010.0,37.46,37.5,37.36,37.36,85010.0
2022-06-23 10:45:00,37.36,37.44,37.35,37.37,59534.0,37.36,37.44,37.35,37.37,59534.0
2022-06-23 10:50:00,37.36,37.45,37.34,37.43,62580.0,37.36,37.45,37.34,37.43,62580.0
2022-06-23 10:55:00,37.43,37.46,37.36,37.42,31806.0,37.43,37.46,37.36,37.42,31806.0
2022-06-23 11:00:00,37.41,37.45,37.38,37.43,51807.0,37.41,37.45,37.38,37.43,51807.0
2022-06-23 11:05:00,37.43,37.43,37.38,37.43,33350.0,37.43,37.43,37.38,37.43,33350.0
2022-06-23 11:10:00,37.43,37.48,37.42,37.47,37765.0,37.43,37.48,37.42,37.47,37765.0
2022-06-23 11:15:00,37.46,37.47,37.38,37.41,43789.0,37.46,37.47,37.38,37.41,43789.0
2022-06-23 11:20:00,37.41,37.44,37.34,37.37,38956.0,37.41,37.44,37.34,37.37,38956.0
2022-06-23 11:25:00,37.36,37.39,37.34,37.38,101762.0,37.36,37.39,37.34,37.38,101762.0
2022-06-23 11:30:00,37.38,37.4,37.32,37.34,121335.0,37.38,37.4,37.32,37.34,121335.0
2022-06-23 11:35:00,37.33,37.37,37.32,37.34,82424.0,37.33,37.37,37.32,37.34,82424.0
2022-06-23 11:40:00,37.33,37.37,37.33,37.36,30087.0,37.33,37.37,37.33,37.36,30087.0
2022-06-23 11:45:00,37.35,37.37,37.3,37.31,100029.0,37.35,37.37,37.3,37.31,100029.0
2022-06-23 11:50:00,37.31,37.33,37.22,37.24,40250.0,37.31,37.33,37.22,37.24,40250.0
2022-06-23 11:55:00,37.24,37.25,37.17,37.22,41748.0,37.24,37.25,37.17,37.22,41748.0
2022-06-23 12:00:00,37.22,37.24,37.14,37.15,65621.0,37.22,37.24,37.14,37.15,65621.0
2022-06-23 12:05:00,37.15,37.21,37.1,37.12,67194.0,37.15,37.21,37.1,37.12,67194.0
2022-06-23 12:10:00,37.12,37.14,37.07,37.12,34495.0,37.12,37.14,37.07,37.12,34495.0
2022-06-23 12:15:00,37.11,37.11,37.05,37.09,30926.0,37.11,37.11,37.05,37.09,30926.0
2022-06-23 12:20:00,37.09,37.12,37.06,37.11,33497.0,37.09,37.12,37.06,37.11,33497.0
2022-06-23 12:25:00,37.1,37.11,37.0,37.02,58540.0,37.1,37.11,37.0,37.02,58540.0
2022-06-23 12:30:00,37.02,37.05,36.96,36.98,26169.0,37.02,37.05,36.96,36.98,26169.0
2022-06-23 12:35:00,36.98,37.0,36.91,36.93,26473.0,36.98,37.0,36.91,36.93,26473.0
2022-06-23 12:40:00,36.92,37.0,36.9,36.91,39779.0,36.92,37.0,36.9,36.91,39779.0
2022-06-23 12:45:00,36.91,36.95,36.9,36.91,22449.0,36.91,36.95,36.9,36.91,22449.0
2022-06-23 12:50:00,36.9,36.9,36.8,36.88,41961.0,36.9,36.9,36.8,36.88,41961.0
2022-06-23 12:55:00,36.86,36.89,36.82,36.84,21711.0,36.86,36.89,36.82,36.84,21711.0
2022-06-23 13:00:00,36.84,36.86,36.81,36.84,33958.0,36.84,36.86,36.81,36.84,33958.0
2022-06-23 13:05:00,36.84,36.9,36.83,36.85,34171.0,36.84,36.9,36.83,36.85,34171.0
2022-06-23 13:10:00,36.84,36.88,36.83,36.87,21593.0,36.84,36.88,36.83,36.87,21593.0
2022-06-23 13:15:00,36.87,36.91,36.84,36.85,24538.0,36.87,36.91,36.84,36.85,24538.0
2022-06-23 13:20:00,36.85,36.89,36.81,36.84,44682.0,36.85,36.89,36.81,36.84,44682.0
2022-06-23 13:25:00,36.84,36.86,36.79,36.83,23379.0,36.84,36.86,36.79,36.83,23379.0
2022-06-23 13:30:00,36.82,36.86,36.79,36.81,30591.0,36.82,36.86,36.79,36.81,30591.0
2022-06-23 13:35:00,36.81,36.82,36.76,36.79,39527.0,36.81,36.82,36.76,36.79,39527.0
2022-06-23 13:40:00,36.79,36.81,36.74,36.75,25846.0,36.79,36.81,36.74,36.75,25846.0
2022-06-23 13:45:00,36.75,36.81,36.74,36.8,40140.0,36.75,36.81,36.74,36.8,40140.0
2022-06-23 13:50:00,36.8,36.85,36.8,36.82,30790.0,36.8,36.85,36.8,36.82,30790.0
2022-06-23 13:55:00,36.82,36.82,36.72,36.77,64956.0,36.82,36.82,36.72,36.77,64956.0
2022-06-23 14:00:00,36.78,36.78,36.72,36.74,42345.0,36.78,36.78,36.72,36.74,42345.0
2022-06-23 14:05:00,36.74,36.78,36.74,36.77,28912.0,36.74,36.78,36.74,36.77,28912.0
2022-06-23 14:10:00,36.77,36.78,36.73,36.73,47067.0,36.77,36.78,36.73,36.73,47067.0
2022-06-23 14:15:00,36.73,36.83,36.72,36.78,109037.0,36.73,36.83,36.72,36.78,109037.0
2022-06-23 14:20:00,36.79,36.79,36.74,36.76,98322.0,36.79,36.79,36.74,36.76,98322.0
2022-06-23 14:25:00,36.76,36.81,36.75,36.8,96829.0,36.76,36.81,36.75,36.8,96829.0
2022-06-23 14:30:00,36.79,36.84,36.76,36.83,156904.0,36.79,36.84,36.76,36.83,156904.0
2022-06-23 14:35:00,36.83,36.93,36.82,36.91,40015.0,36.83,36.93,36.82,36.91,40015.0
2022-06-23 14:40:00,36.91,36.92,36.85,36.86,28955.0,36.91,36.92,36.85,36.86,28955.0
2022-06-23 14:45:00,36.85,36.86,36.8,36.82,33507.0,36.85,36.86,36.8,36.82,33507.0
2022-06-23 14:50:00,36.83,36.85,36.79,36.8,79722.0,36.83,36.85,36.79,36.8,79722.0
2022-06-23 14:55:00,36.8,36.81,36.78,36.8,73545.0,36.8,36.81,36.78,36.8,73545.0
2022-06-23 15:00:00,36.79,36.88,36.77,36.87,79719.0,36.79,36.88,36.77,36.87,79719.0
2022-06-23 15:05:00,36.86,36.89,36.83,36.84,36120.0,36.86,36.89,36.83,36.84,36120.0
2022-06-23 15:10:00,36.84,36.85,36.82,36.82,30260.0,36.84,36.85,36.82,36.82,30260.0
2022-06-23 15:15:00,36.83,36.83,36.78,36.82,37387.0,36.83,36.83,36.78,36.82,37387.0
2022-06-23 15:20:00,36.83,36.85,36.8,36.8,49472.0,36.83,36.85,36.8,36.8,49472.0
2022-06-23 15:25:00,36.8,36.86,36.8,36.84,63659.0,36.8,36.86,36.8,36.84,63659.0
2022-06-23 15:30:00,36.83,36.94,36.83,36.91,208908.0,36.83,36.94,36.83,36.91,208908.0
2022-06-23 15:35:00,36.92,36.92,36.83,36.85,78700.0,36.92,36.92,36.83,36.85,78700.0
2022-06-23 15:40:00,36.86,36.94,36.85,36.91,71986.0,36.86,36.94,36.85,36.91,71986.0
2022-06-23 15:45:00,36.92,36.96,36.91,36.96,119127.0,36.92,36.96,36.91,36.96,119127.0
2022-06-23 15:50:00,36.97,37.02,36.94,36.96,196655.0,36.97,37.02,36.94,36.96,196655.0
2022-06-23 15:55:00,36.96,36.97,36.9,36.94,418850.0,36.96,36.97,36.9,36.94,418850.0
2022-06-24 09:30:00,37.2,37.28,37.08,37.08,119366.0,37.2,37.28,37.08,37.08,119366.0
2022-06-24 09:35:00,37.09,37.16,37.03,37.12,42441.0,37.09,37.16,37.03,37.12,42441.0
2022-06-24 09:40:00,37.1,37.27,37.05,37.08,107442.0,37.1,37.27,37.05,37.08,107442.0
2022-06-24 09:45:00,37.07,37.18,36.99,37.15,102903.0,37.07,37.18,36.99,37.15,102903.0
2022-06-24 09:50:00,37.15,37.28,37.12,37.24,126467.0,37.15,37.28,37.12,37.24,126467.0
2022-06-24 09:55:00,37.25,37.35,37.2,37.33,40685.0,37.25,37.35,37.2,37.33,40685.0
2022-06-24 10:00:00,37.33,37.49,37.27,37.42,225291.0,37.33,37.49,37.27,37.42,225291.0
2022-06-24 10:05:00,37.42,37.47,37.37,37.44,52694.0,37.42,37.47,37.37,37.44,52694.0
2022-06-24 10:10:00,37.44,37.53,37.37,37.5,191350.0,37.44,37.53,37.37,37.5,191350.0
2022-06-24 10:15:00,37.49,37.62,37.47,37.61,201851.0,37.49,37.62,37.47,37.61,201851.0
2022-06-24 10:20:00,37.62,37.69,37.59,37.65,101298.0,37.62,37.69,37.59,37.65,101298.0
2022-06-24 10:25:00,37.66,37.66,37.56,37.58,140340.0,37.66,37.66,37.56,37.58,140340.0
2022-06-24 10:30:00,37.58,37.63,37.53,37.59,73586.0,37.58,37.63,37.53,37.59,73586.0
2022-06-24 10:35:00,37.59,37.69,37.56,37.69,230471.0,37.59,37.69,37.56,37.69,230471.0
2022-06-24 10:40:00,37.69,37.73,37.63,37.68,61436.0,37.69,37.73,37.63,37.68,61436.0
2022-06-24 10:45:00,37.68,37.74,37.65,37.7,117004.0,37.68,37.74,37.65,37.7,117004.0
2022-06-24 10:50:00,37.71,37.71,37.6,37.62,63862.0,37.71,37.71,37.6,37.62,63862.0
2022-06-24 10:55:00,37.61,37.62,37.44,37.53,128189.0,37.61,37.62,37.44,37.53,128189.0
2022-06-24 11:00:00,37.54,37.59,37.49,37.51,44495.0,37.54,37.59,37.49,37.51,44495.0
2022-06-24 11:05:00,37.51,37.52,37.46,37.51,54434.0,37.51,37.52,37.46,37.51,54434.0
2022-06-24 11:10:00,37.52,37.61,37.48,37.59,111561.0,37.52,37.61,37.48,37.59,111561.0
2022-06-24 11:15:00,37.6,37.65,37.57,37.62,276256.0,37.6,37.65,37.57,37.62,276256.0
2022-06-24 11:20:00,37.6,37.71,37.6,37.7,122445.0,37.6,37.71,37.6,37.7,122445.0
2022-06-24 11:25:00,37.7,37.82,37.69,37.75,109616.0,37.7,37.82,37.69,37.75,109616.0
2022-06-24 11:30:00,37.76,37.77,37.69,37.74,65963.0,37.76,37.77,37.69,37.74,65963.0
2022-06-24 11:35:00,37.73,37.83,37.7,37.79,92365.0,37.73,37.83,37.7,37.79,92365.0
2022-06-24 11:40:00,37.79,37.84,37.76,37.84,58658.0,37.79,37.84,37.76,37.84,58658.0
2022-06-24 11:45:00,37.84,37.87,37.73,37.73,184083.0,37.84,37.87,37.73,37.73,184083.0
2022-06-24 11:50:00,37.73,37.82,37.7,37.82,93572.0,37.73,37.82,37.7,37.82,93572.0
2022-06-24 11:55:00,37.83,37.83,37.76,37.82,40902.0,37.83,37.83,37.76,37.82,40902.0
2022-06-24 12:00:00,37.82,37.85,37.78,37.79,48449.0,37.82,37.85,37.78,37.79,48449.0
2022-06-24 12:05:00,37.8,37.85,37.77,37.78,29319.0,37.8,37.85,37.77,37.78,29319.0
2022-06-24 12:10:00,37.78,37.85,37.77,37.83,44052.0,37.78,37.85,37.77,37.83,44052.0
2022-06-24 12:15:00,37.83,37.88,37.79,37.84,79751.0,37.83,37.88,37.79,37.84,79751.0
2022-06-24 12:20:00,37.84,37.86,37.79,37.84,36985.0,37.84,37.86,37.79,37.84,36985.0
2022-06-24 12:25:00,37.86,37.86,37.81,37.82,28156.0,37.86,37.86,37.81,37.82,28156.0
2022-06-24 12:30:00,37.83,37.87,37.82,37.86,30154.0,37.83,37.87,37.82,37.86,30154.0
2022-06-24 12:35:00,37.86,37.9,37.85,37.9,79334.0,37.86,37.9,37.85,37.9,79334.0
2022-06-24 12:40:00,37.89,37.94,37.84,37.93,50895.0,37.89,37.94,37.84,37.93,50895.0
2022-06-24 12:45:00,37.92,37.94,37.89,37.94,30095.0,37.92,37.94,37.89,37.94,30095.0
2022-06-24 12:50:00,37.94,37.95,37.89,37.91,44171.0,37.94,37.95,37.89,37.91,44171.0
2022-06-24 12:55:00,37.91,37.96,37.9,37.94,26485.0,37.91,37.96,37.9,37.94,26485.0
2022-06-24 13:00:00,37.95,38.01,37.94,37.99,44831.0,37.95,38.01,37.94,37.99,44831.0
2022-06-24 13:05:00,37.99,38.05,37.97,38.05,137110.0,37.99,38.05,37.97,38.05,137110.0
2022-06-24 13:10:00,38.06,38.11,38.05,38.09,50214.0,38.06,38.11,38.05,38.09,50214.0
2022-06-24 13:15:00,38.1,38.1,38.0,38.01,35410.0,38.1,38.1,38.0,38.01,35410.0
2022-06-24 13:20:00,38.01,38.04,38.01,38.04,56020.0,38.01,38.04,38.01,38.04,56020.0
2022-06-24 13:25:00,38.03,38.05,38.0,38.01,31633.0,38.03,38.05,38.0,38.01,31633.0
2022-06-24 13:30:00,38.0,38.03,37.99,38.02,81262.0,38.0,38.03,37.99,38.02,81262.0
2022-06-24 13:35:00,38.01,38.05,37.97,38.02,425355.0,38.01,38.05,37.97,38.02,425355.0
2022-06-24 13:40:00,38.02,38.05,38.0,38.04,33540.0,38.02,38.05,38.0,38.04,33540.0
2022-06-24 13:45:00,38.04,38.04,37.96,37.97,42475.0,38.04,38.04,37.96,37.97,42475.0
2022-06-24 13:50:00,37.96,37.97,37.9,37.91,41041.0,37.96,37.97,37.9,37.91,41041.0
2022-06-24 13:55:00,37.91,37.92,37.86,37.9,58406.0,37.91,37.92,37.86,37.9,58406.0
2022-06-24 14:00:00,37.9,37.91,37.89,37.91,41496.0,37.9,37.91,37.89,37.91,41496.0
2022-06-24 14:05:00,37.91,37.94,37.89,37.94,36611.0,37.91,37.94,37.89,37.94,36611.0
2022-06-24 14:10:00,37.94,38.0,37.93,37.98,43823.0,37.94,38.0,37.93,37.98,43823.0
2022-06-24 14:15:00,37.97,38.01,37.96,38.01,48981.0,37.97,38.01,37.96,38.01,48981.0
2022-06-24 14:20:00,38.0,38.01,37.93,37.95,35514.0,38.0,38.01,37.93,37.95,35514.0
2022-06-24 14:25:00,37.95,38.0,37.94,37.97,29282.0,37.95,38.0,37.94,37.97,29282.0
2022-06-24 14:30:00,37.98,38.0,37.96,37.97,39431.0,37.98,38.0,37.96,37.97,39431.0
2022-06-24 14:35:00,37.97,37.97,37.91,37.95,42073.0,37.97,37.97,37.91,37.95,42073.0
2022-06-24 14:40:00,37.94,37.97,37.93,37.94,40391.0,37.94,37.97,37.93,37.94,40391.0
2022-06-24 14:45:00,37.93,37.95,37.91,37.95,38655.0,37.93,37.95,37.91,37.95,38655.0
2022-06-24 14:50:00,37.95,37.99,37.94,37.97,36260.0,37.95,37.99,37.94,37.97,36260.0
2022-06-24 14:55:00,37.97,38.0,37.96,37.98,203022.0,37.97,38.0,37.96,37.98,203022.0
2022-06-24 15:00:00,37.99,38.01,37.92,38.0,100545.0,37.99,38.01,37.92,38.0,100545.0
2022-06-24 15:05:00,38.0,38.02,37.94,37.95,143076.0,38.0,38.02,37.94,37.95,143076.0
2022-06-24 15:10:00,37.94,37.95,37.92,37.93,92143.0,37.94,37.95,37.92,37.93,92143.0
2022-06-24 15:15:00,37.94,37.94,37.9,37.93,77135.0,37.94,37.94,37.9,37.93,77135.0
2022-06-24 15:20:00,37.93,38.0,37.91,37.98,67214.0,37.93,38.0,37.91,37.98,67214.0
2022-06-24 15:25:00,37.98,37.98,37.92,37.95,49027.0,37.98,37.98,37.92,37.95,49027.0
2022-06-24 15:30:00,37.94,37.95,37.9,37.9,132118.0,37.94,37.95,37.9,37.9,132118.0
2022-06-24 15:35:00,37.91,37.97,37.89,37.97,102202.0,37.91,37.97,37.89,37.97,102202.0
2022-06-24 15:40:00,37.97,37.97,37.91,37.94,175096.0,37.97,37.97,37.91,37.94,175096.0
2022-06-24 15:45:00,37.93,38.0,37.92,37.98,197466.0,37.93,38.0,37.92,37.98,197466.0
2022-06-24 15:50:00,37.99,38.04,37.96,38.03,251766.0,37.99,38.04,37.96,38.03,251766.0
2022-06-24 15:55:00,38.03,38.03,37.94,38.02,604491.0,38.03,38.03,37.94,38.02,604491.0
2022-06-27 09:30:00,37.98,38.01,37.56,37.79,116984.0,37.98,38.01,37.56,37.79,116984.0
2022-06-27 09:35:00,37.81,37.94,37.77,37.94,52990.0,37.81,37.94,37.77,37.94,52990.0
2022-06-27 09:40:00,37.94,37.94,37.76,37.82,54007.0,37.94,37.94,37.76,37.82,54007.0
2022-06-27 09:45:00,37.8,37.91,37.75,37.75,50990.0,37.8,37.91,37.75,37.75,50990.0
2022-06-27 09:50:00,37.75,37.81,37.72,37.77,40448.0,37.75,37.81,37.72,37.77,40448.0
2022-06-27 09:55:00,37.76,37.77,37.63,37.67,33938.0,37.76,37.77,37.63,37.67,33938.0
2022-06-27 10:00:00,37.69,37.72,37.57,37.66,85559.0,37.69,37.72,37.57,37.66,85559.0
2022-06-27 10:05:00,37.66,37.71,37.62,37.66,58401.0,37.66,37.71,37.62,37.66,58401.0
2022-06-27 10:10:00,37.66,37.69,37.61,37.62,22249.0,37.66,37.69,37.61,37.62,22249.0
2022-06-27 10:15:00,37.61,37.77,37.61,37.77,24124.0,37.61,37.77,37.61,37.77,24124.0
2022-06-27 10:20:00,37.76,37.85,37.73,37.76,27092.0,37.76,37.85,37.73,37.76,27092.0
2022-06-27 10:25:00,37.75,37.79,37.71,37.75,29925.0,37.75,37.79,37.71,37.75,29925.0
2022-06-27 10:30:00,37.74,37.9,37.73,37.9,39940.0,37.74,37.9,37.73,37.9,39940.0
2022-06-27 10:35:00,37.91,37.91,37.8,37.8,37521.0,37.91,37.91,37.8,37.8,37521.0
2022-06-27 10:40:00,37.8,37.88,37.75,37.88,34301.0,37.8,37.88,37.75,37.88,34301.0
2022-06-27 10:45:00,37.88,37.89,37.8,37.84,33295.0,37.88,37.89,37.8,37.84,33295.0
2022-06-27 10:50:00,37.84,37.93,37.84,37.92,18502.0,37.84,37.93,37.84,37.92,18502.0
2022-06-27 10:55:00,37.91,37.94,37.87,37.88,33662.0,37.91,37.94,37.87,37.88,33662.0
2022-06-27 11:00:00,37.87,37.95,37.87,37.91,12487.0,37.87,37.95,37.87,37.91,12487.0
2022-06-27 11:05:00,37.91,37.96,37.89,37.95,28757.0,37.91,37.96,37.89,37.95,28757.0
2022-06-27 11:10:00,37.95,37.96,37.89,37.94,28867.0,37.95,37.96,37.89,37.94,28867.0
2022-06-27 11:15:00,37.93,38.02,37.93,38.02,39707.0,37.93,38.02,37.93,38.02,39707.0
2022-06-27 11:20:00,38.02,38.07,37.96,38.05,23872.0,38.02,38.07,37.96,38.05,23872.0
2022-06-27 11:25:00,38.06,38.1,38.02,38.03,26637.0,38.06,38.1,38.02,38.03,26637.0
2022-06-27 11:30:00,38.03,38.05,37.99,38.01,30096.0,38.03,38.05,37.99,38.01,30096.0
2022-06-27 11:35:00,38.0,38.0,37.95,37.98,16975.0,38.0,38.0,37.95,37.98,16975.0
2022-06-27 11:40:00,37.98,38.02,37.97,37.99,12269.0,37.98,38.02,37.97,37.99,12269.0
2022-06-27 11:45:00,37.98,38.0,37.96,37.97,23561.0,37.98,38.0,37.96,37.97,23561.0
2022-06-27 11:50:00,37.97,37.98,37.93,37.94,27170.0,37.97,37.98,37.93,37.94,27170.0
2022-06-27 11:55:00,37.94,37.98,37.92,37.94,24205.0,37.94,37.98,37.92,37.94,24205.0
2022-06-27 12:00:00,37.94,37.94,37.85,37.85,29431.0,37.94,37.94,37.85,37.85,29431.0
2022-06-27 12:05:00,37.85,37.9,37.84,37.9,28113.0,37.85,37.9,37.84,37.9,28113.0
2022-06-27 12:10:00,37.9,37.9,37.86,37.87,11585.0,37.9,37.9,37.86,37.87,11585.0
2022-06-27 12:15:00,37.87,37.9,37.81,37.9,20232.0,37.87,37.9,37.81,37.9,20232.0
2022-06-27 12:20:00,37.9,37.91,37.86,37.86,13841.0,37.9,37.91,37.86,37.86,13841.0
2022-06-27 12:25:00,37.85,37.85,37.8,37.83,13397.0,37.85,37.85,37.8,37.83,13397.0
2022-06-27 12:30:00,37.82,37.83,37.79,37.79,16163.0,37.82,37.83,37.79,37.79,16163.0
2022-06-27 12:35:00,37.79,37.84,37.76,37.83,18390.0,37.79,37.84,37.76,37.83,18390.0
2022-06-27 12:40:00,37.83,37.85,37.83,37.85,11497.0,37.83,37.85,37.83,37.85,11497.0
2022-06-27 12:45:00,37.86,37.87,37.83,37.84,17849.0,37.86,37.87,37.83,37.84,17849.0
2022-06-27 12:50:00,37.84,37.91,37.84,37.87,14085.0,37.84,37.91,37.84,37.87,14085.0
2022-06-27 12:55:00,37.87,37.87,37.82,37.85,20101.0,37.87,37.87,37.82,37.85,20101.0
2022-06-27 13:00:00,37.85,37.86,37.79,37.8,19203.0,37.85,37.86,37.79,37.8,19203.0
2022-06-27 13:05:00,37.8,37.8,37.73,37.8,25551.0,37.8,37.8,37.73,37.8,25551.0
2022-06-27 13:10:00,37.8,37.84,37.79,37.83,38892.0,37.8,37.84,37.79,37.83,38892.0
2022-06-27 13:15:00,37.83,37.85,37.79,37.85,40194.0,37.83,37.85,37.79,37.85,40194.0
2022-06-27 13:20:00,37.86,37.87,37.83,37.85,24537.0,37.86,37.87,37.83,37.85,24537.0
2022-06-27 13:25:00,37.85,37.85,37.8,37.82,24277.0,37.85,37.85,37.8,37.82,24277.0
2022-06-27 13:30:00,37.81,37.82,37.79,37.8,21620.0,37.81,37.82,37.79,37.8,21620.0
2022-06-27 13:35:00,37.8,37.81,37.75,37.76,24315.0,37.8,37.81,37.75,37.76,24315.0
2022-06-27 13:40:00,37.76,37.76,37.71,37.73,28860.0,37.76,37.76,37.71,37.73,28860.0
2022-06-27 13:45:00,37.73,37.74,37.67,37.72,36060.0,37.73,37.74,37.67,37.72,36060.0
2022-06-27 13:50:00,37.73,37.74,37.7,37.7,35615.0,37.73,37.74,37.7,37.7,35615.0
2022-06-27 13:55:00,37.71,37.75,37.69,37.7,32072.0,37.71,37.75,37.69,37.7,32072.0
2022-06-27 14:00:00,37.7,37.75,37.66,37.73,37808.0,37.7,37.75,37.66,37.73,37808.0
2022-06-27 14:05:00,37.73,37.75,37.69,37.72,55152.0,37.73,37.75,37.69,37.72,55152.0
2022-06-27 14:10:00,37.71,37.83,37.71,37.8,40998.0,37.71,37.83,37.71,37.8,40998.0
2022-06-27 14:15:00,37.81,37.89,37.81,37.88,99981.0,37.81,37.89,37.81,37.88,99981.0
2022-06-27 14:20:00,37.88,37.88,37.82,37.83,38478.0,37.88,37.88,37.82,37.83,38478.0
2022-06-27 14:25:00,37.83,37.83,37.78,37.79,43111.0,37.83,37.83,37.78,37.79,43111.0
2022-06-27 14:30:00,37.8,37.88,37.79,37.88,38687.0,37.8,37.88,37.79,37.88,38687.0
2022-06-27 14:35:00,37.87,37.88,37.83,37.87,26179.0,37.87,37.88,37.83,37.87,26179.0
2022-06-27 14:40:00,37.87,37.87,37.83,37.84,25724.0,37.87,37.87,37.83,37.84,25724.0
2022-06-27 14:45:00,37.84,37.88,37.83,37.87,32254.0,37.84,37.88,37.83,37.87,32254.0
2022-06-27 14:50:00,37.86,37.88,37.83,37.88,34326.0,37.86,37.88,37.83,37.88,34326.0
2022-06-27 14:55:00,37.88,37.9,37.85,37.86,20472.0,37.88,37.9,37.85,37.86,20472.0
2022-06-27 15:00:00,37.85,37.86,37.78,37.8,45483.0,37.85,37.86,37.78,37.8,45483.0
2022-06-27 15:05:00,37.8,37.84,37.76,37.83,21522.0,37.8,37.84,37.76,37.83,21522.0
2022-06-27 15:10:00,37.83,37.87,37.82,37.87,30703.0,37.83,37.87,37.82,37.87,30703.0
2022-06-27 15:15:00,37.88,37.91,37.86,37.9,39263.0,37.88,37.91,37.86,37.9,39263.0
2022-06-27 15:20:00,37.9,37.91,37.87,37.89,35096.0,37.9,37.91,37.87,37.89,35096.0
2022-06-27 15:25:00,37.89,37.92,37.84,37.88,56791.0,37.89,37.92,37.84,37.88,56791.0
2022-06-27 15:30:00,37.87,37.87,37.8,37.82,85967.0,37.87,37.87,37.8,37.82,85967.0
2022-06-27 15:35:00,37.82,37.85,37.78,37.82,111351.0,37.82,37.85,37.78,37.82,111351.0
2022-06-27 15:40:00,37.81,37.91,37.81,37.91,87917.0,37.81,37.91,37.81,37.91,87917.0
2022-06-27 15:45:00,37.91,37.94,37.86,37.9,149250.0,37.91,37.94,37.86,37.9,149250.0
2022-06-27 15:50:00,37.9,37.9,37.79,37.83,185041.0,37.9,37.9,37.79,37.83,185041.0
2022-06-27 15:55:00,37.83,37.85,37.79,37.82,389791.0,37.83,37.85,37.79,37.82,389791.0
2022-06-28 09:30:00,38.04,38.1,37.87,38.03,238954.0,38.04,38.1,37.87,38.03,238954.0
2022-06-28 09:35:00,38.05,38.21,38.03,38.16,166616.0,38.05,38.21,38.03,38.16,166616.0
2022-06-28 09:40:00,38.16,38.26,38.13,38.2,573524.0,38.16,38.26,38.13,38.2,573524.0
2022-06-28 09:45:00,38.2,38.22,38.09,38.18,118198.0,38.2,38.22,38.09,38.18,118198.0
2022-06-28 09:50:00,38.2,38.27,38.16,38.2,30286.0,38.2,38.27,38.16,38.2,30286.0
2022-06-28 09:55:00,38.2,38.24,38.09,38.09,39133.0,38.2,38.24,38.09,38.09,39133.0
2022-06-28 10:00:00,38.08,38.12,37.99,38.01,38581.0,38.08,38.12,37.99,38.01,38581.0
2022-06-28 10:05:00,38.0,38.04,37.93,37.94,51244.0,38.0,38.04,37.93,37.94,51244.0
2022-06-28 10:10:00,37.93,38.04,37.92,38.0,29914.0,37.93,38.04,37.92,38.0,29914.0
2022-06-28 10:15:00,38.0,38.09,37.99,38.05,63747.0,38.0,38.09,37.99,38.05,63747.0
2022-06-28 10:20:00,38.04,38.11,38.02,38.1,47795.0,38.04,38.11,38.02,38.1,47795.0
2022-06-28 10:25:00,38.1,38.16,38.08,38.11,195177.0,38.1,38.16,38.08,38.11,195177.0
2022-06-28 10:30:00,38.11,38.17,38.07,38.16,54448.0,38.11,38.17,38.07,38.16,54448.0
2022-06-28 10:35:00,38.16,38.2,38.12,38.16,41284.0,38.16,38.2,38.12,38.16,41284.0
2022-06-28 10:40:00,38.16,38.16,38.09,38.13,64317.0,38.16,38.16,38.09,38.13,64317.0
2022-06-28 10:45:00,38.12,38.13,38.01,38.01,43052.0,38.12,38.13,38.01,38.01,43052.0
2022-06-28 10:50:00,38.02,38.1,38.01,38.09,99980.0,38.02,38.1,38.01,38.09,99980.0
2022-06-28 10:55:00,38.09,38.18,38.08,38.16,220201.0,38.09,38.18,38.08,38.16,220201.0
2022-06-28 11:00:00,38.16,38.16,38.03,38.12,63364.0,38.16,38.16,38.03,38.12,63364.0
2022-06-28 11:05:00,38.12,38.12,38.01,38.02,16442.0,38.12,38.12,38.01,38.02,16442.0
2022-06-28 11:10:00,38.02,38.07,37.98,38.01,62281.0,38.02,38.07,37.98,38.01,62281.0
2022-06-28 11:15:00,38.01,38.02,37.96,38.0,173931.0,38.01,38.02,37.96,38.0,173931.0
2022-06-28 11:20:00,38.0,38.01,37.83,37.84,65492.0,38.0,38.01,37.83,37.84,65492.0
2022-06-28 11:25:00,37.84,37.84,37.77,37.82,38012.0,37.84,37.84,37.77,37.82,38012.0
2022-06-28 11:30:00,37.81,37.91,37.8,37.9,87840.0,37.81,37.91,37.8,37.9,87840.0
2022-06-28 11:35:00,37.9,37.9,37.86,37.88,176534.0,37.9,37.9,37.86,37.88,176534.0
2022-06-28 11:40:00,37.88,37.91,37.86,37.9,131483.0,37.88,37.91,37.86,37.9,131483.0
2022-06-28 11:45:00,37.9,38.0,37.89,37.99,117488.0,37.9,38.0,37.89,37.99,117488.0
2022-06-28 11:50:00,38.0,38.03,37.96,37.98,169495.0,38.0,38.03,37.96,37.98,169495.0
2022-06-28 11:55:00,37.98,38.0,37.84,37.86,97951.0,37.98,38.0,37.84,37.86,97951.0
2022-06-28 12:00:00,37.86,37.9,37.78,37.78,45995.0,37.86,37.9,37.78,37.78,45995.0
2022-06-28 12:05:00,37.79,37.82,37.72,37.8,43446.0,37.79,37.82,37.72,37.8,43446.0
2022-06-28 12:10:00,37.8,37.82,37.77,37.77,47807.0,37.8,37.82,37.77,37.77,47807.0
2022-06-28 12:15:00,37.77,37.8,37.7,37.74,158987.0,37.77,37.8,37.7,37.74,158987.0
2022-06-28 12:20:00,37.73,37.81,37.73,37.8,93466.0,37.73,37.81,37.73,37.8,93466.0
2022-06-28 12:25:00,37.8,37.87,37.79,37.87,24243.0,37.8,37.87,37.79,37.87,24243.0
2022-06-28 12:30:00,37.88,37.88,37.84,37.84,44731.0,37.88,37.88,37.84,37.84,44731.0
2022-06-28 12:35:00,37.84,37.93,37.84,37.93,72596.0,37.84,37.93,37.84,37.93,72596.0
2022-06-28 12:40:00,37.93,37.97,37.92,37.97,75033.0,37.93,37.97,37.92,37.97,75033.0
2022-06-28 12:45:00,37.97,38.0,37.95,37.98,37476.0,37.97,38.0,37.95,37.98,37476.0
2022-06-28 12:50:00,37.98,37.98,37.94,37.95,39819.0,37.98,37.98,37.94,37.95,39819.0
2022-06-28 12:55:00,37.95,37.99,37.94,37.99,89820.0,37.95,37.99,37.94,37.99,89820.0
2022-06-28 13:00:00,37.99,38.0,37.89,37.91,67778.0,37.99,38.0,37.89,37.91,67778.0
2022-06-28 13:05:00,37.91,37.95,37.8,37.82,47373.0,37.91,37.95,37.8,37.82,47373.0
2022-06-28 13:10:00,37.82,37.86,37.77,37.8,52730.0,37.82,37.86,37.77,37.8,52730.0
2022-06-28 13:15:00,37.79,37.83,37.74,37.75,68845.0,37.79,37.83,37.74,37.75,68845.0
2022-06-28 13:20:00,37.75,37.83,37.75,37.83,38359.0,37.75,37.83,37.75,37.83,38359.0
2022-06-28 13:25:00,37.82,37.88,37.79,37.86,34313.0,37.82,37.88,37.79,37.86,34313.0
2022-06-28 13:30:00,37.87,37.87,37.82,37.82,86938.0,37.87,37.87,37.82,37.82,86938.0
2022-06-28 13:35:00,37.81,37.81,37.71,37.73,50338.0,37.81,37.81,37.71,37.73,50338.0
2022-06-28 13:40:00,37.73,37.75,37.69,37.7,20681.0,37.73,37.75,37.69,37.7,20681.0
2022-06-28 13:45:00,37.7,37.71,37.64,37.65,17463.0,37.7,37.71,37.64,37.65,17463.0
2022-06-28 13:50:00,37.65,37.71,37.64,37.65,37112.0,37.65,37.71,37.64,37.65,37112.0
2022-06-28 13:55:00,37.64,37.69,37.63,37.64,67154.0,37.64,37.69,37.63,37.64,67154.0
2022-06-28 14:00:00,37.64,37.67,37.57,37.58,29435.0,37.64,37.67,37.57,37.58,29435.0
2022-06-28 14:05:00,37.58,37.63,37.54,37.59,32994.0,37.58,37.63,37.54,37.59,32994.0
2022-06-28 14:10:00,37.59,37.6,37.55,37.55,34193.0,37.59,37.6,37.55,37.55,34193.0
2022-06-28 14:15:00,37.55,37.58,37.54,37.55,70770.0,37.55,37.58,37.54,37.55,70770.0
2022-06-28 14:20:00,37.55,37.55,37.49,37.49,32461.0,37.55,37.55,37.49,37.49,32461.0
2022-06-28 14:25:00,37.5,37.54,37.46,37.52,70889.0,37.5,37.54,37.46,37.52,70889.0
2022-06-28 14:30:00,37.51,37.51,37.49,37.51,62831.0,37.51,37.51,37.49,37.51,62831.0
2022-06-28 14:35:00,37.5,37.52,37.49,37.51,77716.0,37.5,37.52,37.49,37.51,77716.0
2022-06-28 14:40:00,37.5,37.54,37.49,37.54,73028.0,37.5,37.54,37.49,37.54,73028.0
2022-06-28 14:45:00,37.54,37.59,37.51,37.56,51120.0,37.54,37.59,37.51,37.56,51120.0
2022-06-28 14:50:00,37.57,37.6,37.53,37.57,39223.0,37.57,37.6,37.53,37.57,39223.0
2022-06-28 14:55:00,37.58,37.59,37.49,37.52,44813.0,37.58,37.59,37.49,37.52,44813.0
2022-06-28 15:00:00,37.52,37.53,37.49,37.5,104335.0,37.52,37.53,37.49,37.5,104335.0
2022-06-28 15:05:00,37.5,37.5,37.43,37.46,39114.0,37.5,37.5,37.43,37.46,39114.0
2022-06-28 15:10:00,37.46,37.5,37.43,37.45,44935.0,37.46,37.5,37.43,37.45,44935.0
2022-06-28 15:15:00,37.44,37.52,37.43,37.51,166145.0,37.44,37.52,37.43,37.51,166145.0
2022-06-28 15:20:00,37.5,37.54,37.47,37.52,78877.0,37.5,37.54,37.47,37.52,78877.0
2022-06-28 15:25:00,37.52,37.53,37.41,37.45,47783.0,37.52,37.53,37.41,37.45,47783.0
2022-06-28 15:30:00,37.45,37.52,37.43,37.5,250796.0,37.45,37.52,37.43,37.5,250796.0
2022-06-28 15:35:00,37.51,37.52,37.44,37.49,89427.0,37.51,37.52,37.44,37.49,89427.0
2022-06-28 15:40:00,37.49,37.51,37.44,37.47,256455.0,37.49,37.51,37.44,37.47,256455.0
2022-06-28 15:45:00,37.47,37.51,37.4,37.45,227139.0,37.47,37.51,37.4,37.45,227139.0
2022-06-28 15:50:00,37.45,37.48,37.4,37.44,222341.0,37.45,37.48,37.4,37.44,222341.0
2022-06-28 15:55:00,37.44,37.51,37.42,37.49,465350.0,37.44,37.51,37.42,37.49,465350.0
2022-06-29 09:30:00,37.55,37.73,37.29,37.32,86826.0,37.55,37.73,37.29,37.32,86826.0
2022-06-29 09:35:00,37.31,37.49,37.27,37.43,52489.0,37.31,37.49,37.27,37.43,52489.0
2022-06-29 09:40:00,37.43,37.48,37.32,37.42,57019.0,37.43,37.48,37.32,37.42,57019.0
2022-06-29 09:45:00,37.42,37.59,37.41,37.55,312764.0,37.42,37.59,37.41,37.55,312764.0
2022-06-29 09:50:00,37.54,37.79,37.5,37.73,113207.0,37.54,37.79,37.5,37.73,113207.0
2022-06-29 09:55:00,37.72,37.73,37.6,37.6,33017.0,37.72,37.73,37.6,37.6,33017.0
2022-06-29 10:00:00,37.59,37.65,37.51,37.54,36904.0,37.59,37.65,37.51,37.54,36904.0
2022-06-29 10:05:00,37.54,37.61,37.51,37.59,33198.0,37.54,37.61,37.51,37.59,33198.0
2022-06-29 10:10:00,37.59,37.72,37.56,37.7,39986.0,37.59,37.72,37.56,37.7,39986.0
2022-06-29 10:15:00,37.7,37.72,37.58,37.61,40227.0,37.7,37.72,37.58,37.61,40227.0
2022-06-29 10:20:00,37.61,37.64,37.57,37.62,52728.0,37.61,37.64,37.57,37.62,52728.0
2022-06-29 10:25:00,37.62,37.71,37.59,37.66,24342.0,37.62,37.71,37.59,37.66,24342.0
2022-06-29 10:30:00,37.67,37.74,37.65,37.73,48634.0,37.67,37.74,37.65,37.73,48634.0
2022-06-29 10:35:00,37.72,37.77,37.67,37.77,59661.0,37.72,37.77,37.67,37.77,59661.0
2022-06-29 10:40:00,37.77,37.85,37.74,37.84,37329.0,37.77,37.85,37.74,37.84,37329.0
2022-06-29 10:45:00,37.84,37.87,37.79,37.85,32663.0,37.84,37.87,37.79,37.85,32663.0
2022-06-29 10:50:00,37.86,37.9,37.8,37.83,26808.0,37.86,37.9,37.8,37.83,26808.0
2022-06-29 10:55:00,37.83,37.85,37.74,37.77,26293.0,37.83,37.85,37.74,37.77,26293.0
2022-06-29 11:00:00,37.78,37.82,37.75,37.76,164505.0,37.78,37.82,37.75,37.76,164505.0
2022-06-29 11:05:00,37.77,37.85,37.77,37.78,34777.0,37.77,37.85,37.77,37.78,34777.0
2022-06-29 11:10:00,37.78,37.8,37.72,37.72,29952.0,37.78,37.8,37.72,37.72,29952.0
2022-06-29 11:15:00,37.72,37.77,37.71,37.75,30081.0,37.72,37.77,37.71,37.75,30081.0
2022-06-29 11:20:00,37.74,37.76,37.68,37.76,41458.0,37.74,37.76,37.68,37.76,41458.0
2022-06-29 11:25:00,37.77,37.79,37.73,37.77,27315.0,37.77,37.79,37.73,37.77,27315.0
2022-06-29 11:30:00,37.77,37.81,37.75,37.79,34696.0,37.77,37.81,37.75,37.79,34696.0
2022-06-29 11:35:00,37.79,37.87,37.78,37.85,21429.0,37.79,37.87,37.78,37.85,21429.0
2022-06-29 11:40:00,37.86,37.89,37.79,37.8,31542.0,37.86,37.89,37.79,37.8,31542.0
2022-06-29 11:45:00,37.79,37.82,37.77,37.8,36615.0,37.79,37.82,37.77,37.8,36615.0
2022-06-29 11:50:00,37.8,37.86,37.77,37.86,49357.0,37.8,37.86,37.77,37.86,49357.0
2022-06-29 11:55:00,37.85,37.85,37.68,37.73,34828.0,37.85,37.85,37.68,37.73,34828.0
2022-06-29 12:00:00,37.73,37.77,37.72,37.76,14872.0,37.73,37.77,37.72,37.76,14872.0
2022-06-29 12:05:00,37.76,37.83,37.74,37.79,46074.0,37.76,37.83,37.74,37.79,46074.0
2022-06-29 12:10:00,37.79,37.81,37.74,37.79,75929.0,37.79,37.81,37.74,37.79,75929.0
2022-06-29 12:15:00,37.79,37.83,37.75,37.79,135646.0,37.79,37.83,37.75,37.79,135646.0
2022-06-29 12:20:00,37.8,37.84,37.74,37.76,31332.0,37.8,37.84,37.74,37.76,31332.0
2022-06-29 12:25:00,37.76,37.76,37.65,37.65,29321.0,37.76,37.76,37.65,37.65,29321.0
2022-06-29 12:30:00,37.65,37.72,37.65,37.67,25432.0,37.65,37.72,37.65,37.67,25432.0
2022-06-29 12:35:00,37.68,37.77,37.66,37.73,56480.0,37.68,37.77,37.66,37.73,56480.0
2022-06-29 12:40:00,37.73,37.8,37.72,37.8,35752.0,37.73,37.8,37.72,37.8,35752.0
2022-06-29 12:45:00,37.8,37.82,37.75,37.75,22554.0,37.8,37.82,37.75,37.75,22554.0
2022-06-29 12:50:00,37.75,37.79,37.72,37.73,36451.0,37.75,37.79,37.72,37.73,36451.0
2022-06-29 12:55:00,37.72,37.73,37.63,37.63,76621.0,37.72,37.73,37.63,37.63,76621.0
2022-06-29 13:00:00,37.63,37.66,37.57,37.58,44663.0,37.63,37.66,37.57,37.58,44663.0
2022-06-29 13:05:00,37.59,37.68,37.58,37.68,34781.0,37.59,37.68,37.58,37.68,34781.0
2022-06-29 13:10:00,37.69,37.7,37.57,37.6,20054.0,37.69,37.7,37.57,37.6,20054.0
2022-06-29 13:15:00,37.59,37.6,37.55,37.56,21895.0,37.59,37.6,37.55,37.56,21895.0
2022-06-29 13:20:00,37.56,37.56,37.52,37.52,15631.0,37.56,37.56,37.52,37.52,15631.0
2022-06-29 13:25:00,37.52,37.58,37.5,37.57,45992.0,37.52,37.58,37.5,37.57,45992.0
2022-06-29 13:30:00,37.56,37.58,37.51,37.52,32163.0,37.56,37.58,37.51,37.52,32163.0
2022-06-29 13:35:00,37.52,37.58,37.52,37.55,25729.0,37.52,37.58,37.52,37.55,25729.0
2022-06-29 13:40:00,37.55,37.58,37.54,37.55,28304.0,37.55,37.58,37.54,37.55,28304.0
2022-06-29 13:45:00,37.55,37.59,37.53,37.59,17436.0,37.55,37.59,37.53,37.59,17436.0
2022-06-29 13:50:00,37.59,37.61,37.59,37.59,65646.0,37.59,37.61,37.59,37.59,65646.0
2022-06-29 13:55:00,37.6,37.69,37.6,37.68,72792.0,37.6,37.69,37.6,37.68,72792.0
2022-06-29 14:00:00,37.68,37.79,37.67,37.79,29266.0,37.68,37.79,37.67,37.79,29266.0
2022-06-29 14:05:00,37.8,37.8,37.73,37.73,19224.0,37.8,37.8,37.73,37.73,19224.0
2022-06-29 14:10:00,37.73,37.77,37.71,37.74,33082.0,37.73,37.77,37.71,37.74,33082.0
2022-06-29 14:15:00,37.74,37.78,37.73,37.73,24323.0,37.74,37.78,37.73,37.73,24323.0
2022-06-29 14:20:00,37.74,37.74,37.68,37.7,13587.0,37.74,37.74,37.68,37.7,13587.0
2022-06-29 14:25:00,37.71,37.74,37.67,37.73,27162.0,37.71,37.74,37.67,37.73,27162.0
2022-06-29 14:30:00,37.74,37.75,37.69,37.72,29409.0,37.74,37.75,37.69,37.72,29409.0
2022-06-29 14:35:00,37.72,37.72,37.64,37.64,40942.0,37.72,37.72,37.64,37.64,40942.0
2022-06-29 14:40:00,37.64,37.67,37.62,37.63,246714.0,37.64,37.67,37.62,37.63,246714.0
2022-06-29 14:45:00,37.63,37.63,37.57,37.6,24270.0,37.63,37.63,37.57,37.6,24270.0
2022-06-29 14:50:00,37.6,37.65,37.58,37.62,13446.0,37.6,37.65,37.58,37.62,13446.0
2022-06-29 14:55:00,37.62,37.64,37.57,37.59,96930.0,37.62,37.64,37.57,37.59,96930.0
2022-06-29 15:00:00,37.59,37.64,37.58,37.61,46725.0,37.59,37.64,37.58,37.61,46725.0
2022-06-29 15:05:00,37.62,37.69,37.61,37.66,43361.0,37.62,37.69,37.61,37.66,43361.0
2022-06-29 15:10:00,37.66,37.66,37.58,37.63,92614.0,37.66,37.66,37.58,37.63,92614.0
2022-06-29 15:15:00,37.62,37.69,37.6,37.65,30996.0,37.62,37.69,37.6,37.65,30996.0
2022-06-29 15:20:00,37.65,37.68,37.65,37.67,25836.0,37.65,37.68,37.65,37.67,25836.0
2022-06-29 15:25:00,37.66,37.76,37.66,37.75,50705.0,37.66,37.76,37.66,37.75,50705.0
2022-06-29 15:30:00,37.76,37.76,37.69,37.7,66716.0,37.76,37.76,37.69,37.7,66716.0
2022-06-29 15:35:00,37.69,37.7,37.65,37.68,142330.0,37.69,37.7,37.65,37.68,142330.0
2022-06-29 15:40:00,37.68,37.73,37.65,37.73,89376.0,37.68,37.73,37.65,37.73,89376.0
2022-06-29 15:45:00,37.73,37.78,37.7,37.75,147984.0,37.73,37.78,37.7,37.75,147984.0
2022-06-29 15:50:00,37.76,37.8,37.7,37.75,142781.0,37.76,37.8,37.7,37.75,142781.0
2022-06-29 15:55:00,37.75,37.86,37.74,37.8,311029.0,37.75,37.86,37.74,37.8,311029.0
2022-06-30 09:30:00,37.47,37.5,37.25,37.27,183142.0,37.47,37.5,37.25,37.27,183142.0
2022-06-30 09:35:00,37.25,37.27,37.05,37.05,75726.0,37.25,37.27,37.05,37.05,75726.0
2022-06-30 09:40:00,37.05,37.15,36.99,37.08,91811.0,37.05,37.15,36.99,37.08,91811.0
2022-06-30 09:45:00,37.09,37.24,37.07,37.2,110982.0,37.09,37.24,37.07,37.2,110982.0
2022-06-30 09:50:00,37.2,37.28,37.15,37.16,56488.0,37.2,37.28,37.15,37.16,56488.0
2022-06-30 09:55:00,37.16,37.17,37.07,37.16,113499.0,37.16,37.17,37.07,37.16,113499.0
2022-06-30 10:00:00,37.16,37.2,36.97,37.02,67929.0,37.16,37.2,36.97,37.02,67929.0
2022-06-30 10:05:00,37.02,37.12,37.01,37.12,111564.0,37.02,37.12,37.01,37.12,111564.0
2022-06-30 10:10:00,37.12,37.22,37.07,37.22,51325.0,37.12,37.22,37.07,37.22,51325.0
2022-06-30 10:15:00,37.21,37.26,37.15,37.16,67551.0,37.21,37.26,37.15,37.16,67551.0
2022-06-30 10:20:00,37.15,37.15,37.06,37.08,39425.0,37.15,37.15,37.06,37.08,39425.0
2022-06-30 10:25:00,37.08,37.11,37.01,37.06,56794.0,37.08,37.11,37.01,37.06,56794.0
2022-06-30 10:30:00,37.06,37.27,37.03,37.26,87509.0,37.06,37.27,37.03,37.26,87509.0
2022-06-30 10:35:00,37.27,37.32,37.23,37.26,60485.0,37.27,37.32,37.23,37.26,60485.0
2022-06-30 10:40:00,37.25,37.28,37.2,37.26,42072.0,37.25,37.28,37.2,37.26,42072.0
2022-06-30 10:45:00,37.26,37.32,37.23,37.27,83980.0,37.26,37.32,37.23,37.27,83980.0
2022-06-30 10:50:00,37.26,37.39,37.25,37.38,33381.0,37.26,37.39,37.25,37.38,33381.0
2022-06-30 10:55:00,37.38,37.42,37.35,37.42,39025.0,37.38,37.42,37.35,37.42,39025.0
2022-06-30 11:00:00,37.41,37.41,37.33,37.34,28523.0,37.41,37.41,37.33,37.34,28523.0
2022-06-30 11:05:00,37.34,37.44,37.34,37.44,66856.0,37.34,37.44,37.34,37.44,66856.0
2022-06-30 11:10:00,37.43,37.45,37.39,37.39,55731.0,37.43,37.45,37.39,37.39,55731.0
2022-06-30 11:15:00,37.39,37.45,37.38,37.41,45321.0,37.39,37.45,37.38,37.41,45321.0
2022-06-30 11:20:00,37.42,37.48,37.41,37.45,49178.0,37.42,37.48,37.41,37.45,49178.0
2022-06-30 11:25:00,37.45,37.55,37.45,37.51,76178.0,37.45,37.55,37.45,37.51,76178.0
2022-06-30 11:30:00,37.51,37.52,37.46,37.47,39639.0,37.51,37.52,37.46,37.47,39639.0
2022-06-30 11:35:00,37.48,37.53,37.46,37.52,25206.0,37.48,37.53,37.46,37.52,25206.0
2022-06-30 11:40:00,37.52,37.53,37.48,37.51,23513.0,37.52,37.53,37.48,37.51,23513.0
2022-06-30 11:45:00,37.51,37.55,37.49,37.51,24445.0,37.51,37.55,37.49,37.51,24445.0
2022-06-30 11:50:00,37.5,37.52,37.47,37.52,30855.0,37.5,37.52,37.47,37.52,30855.0
2022-06-30 11:55:00,37.52,37.58,37.5,37.58,34451.0,37.52,37.58,37.5,37.58,34451.0
2022-06-30 12:00:00,37.59,37.6,37.55,37.57,29616.0,37.59,37.6,37.55,37.57,29616.0
2022-06-30 12:05:00,37.56,37.57,37.5,37.5,38828.0,37.56,37.57,37.5,37.5,38828.0
2022-06-30 12:10:00,37.5,37.52,37.46,37.52,22274.0,37.5,37.52,37.46,37.52,22274.0
2022-06-30 12:15:00,37.52,37.62,37.52,37.59,49984.0,37.52,37.62,37.52,37.59,49984.0
2022-06-30 12:20:00,37.59,37.64,37.54,37.64,28583.0,37.59,37.64,37.54,37.64,28583.0
2022-06-30 12:25:00,37.64,37.71,37.63,37.7,19566.0,37.64,37.71,37.63,37.7,19566.0
2022-06-30 12:30:00,37.7,37.74,37.68,37.69,25724.0,37.7,37.74,37.68,37.69,25724.0
2022-06-30 12:35:00,37.69,37.69,37.64,37.68,18675.0,37.69,37.69,37.64,37.68,18675.0
2022-06-30 12:40:00,37.68,37.72,37.65,37.72,19214.0,37.68,37.72,37.65,37.72,19214.0
2022-06-30 12:45:00,37.72,37.76,37.68,37.69,18757.0,37.72,37.76,37.68,37.69,18757.0
2022-06-30 12:50:00,37.69,37.69,37.65,37.67,15280.0,37.69,37.69,37.65,37.67,15280.0
2022-06-30 12:55:00,37.68,37.68,37.62,37.64,15261.0,37.68,37.68,37.62,37.64,15261.0
2022-06-30 13:00:00,37.64,37.69,37.63,37.69,28287.0,37.64,37.69,37.63,37.69,28287.0
2022-06-30 13:05:00,37.69,37.69,37.6,37.61,23854.0,37.69,37.69,37.6,37.61,23854.0
2022-06-30 13:10:00,37.61,37.61,37.49,37.5,19731.0,37.61,37.61,37.49,37.5,19731.0
2022-06-30 13:15:00,37.49,37.54,37.47,37.54,21008.0,37.49,37.54,37.47,37.54,21008.0
2022-06-30 13:20:00,37.54,37.55,37.5,37.53,79592.0,37.54,37.55,37.5,37.53,79592.0
2022-06-30 13:25:00,37.53,37.55,37.49,37.5,89482.0,37.53,37.55,37.49,37.5,89482.0
2022-06-30 13:30:00,37.51,37.55,37.5,37.54,39042.0,37.51,37.55,37.5,37.54,39042.0
2022-06-30 13:35:00,37.53,37.57,37.52,37.57,19011.0,37.53,37.57,37.52,37.57,19011.0
2022-06-30 13:40:00,37.57,37.62,37.51,37.51,28804.0,37.57,37.62,37.51,37.51,28804.0
2022-06-30 13:45:00,37.52,37.62,37.51,37.62,34687.0,37.52,37.62,37.51,37.62,34687.0
2022-06-30 13:50:00,37.61,37.66,37.61,37.63,30253.0,37.61,37.66,37.61,37.63,30253.0
2022-06-30 13:55:00,37.63,37.63,37.57,37.58,25611.0,37.63,37.63,37.57,37.58,25611.0
2022-06-30 14:00:00,37.59,37.6,37.54,37.59,37265.0,37.59,37.6,37.54,37.59,37265.0
2022-06-30 14:05:00,37.59,37.6,37.5,37.52,35157.0,37.59,37.6,37.5,37.52,35157.0
2022-06-30 14:10:00,37.51,37.57,37.5,37.52,26669.0,37.51,37.57,37.5,37.52,26669.0
2022-06-30 14:15:00,37.52,37.58,37.49,37.58,43518.0,37.52,37.58,37.49,37.58,43518.0
2022-06-30 14:20:00,37.58,37.62,37.52,37.52,67343.0,37.58,37.62,37.52,37.52,67343.0
2022-06-30 14:25:00,37.52,37.59,37.48,37.55,64442.0,37.52,37.59,37.48,37.55,64442.0
2022-06-30 14:30:00,37.55,37.58,37.53,37.55,35687.0,37.55,37.58,37.53,37.55,35687.0
2022-06-30 14:35:00,37.55,37.56,37.51,37.54,17564.0,37.55,37.56,37.51,37.54,17564.0
2022-06-30 14:40:00,37.53,37.53,37.42,37.42,32309.0,37.53,37.53,37.42,37.42,32309.0
2022-06-30 14:45:00,37.42,37.47,37.4,37.44,37896.0,37.42,37.47,37.4,37.44,37896.0
2022-06-30 14:50:00,37.44,37.44,37.32,37.34,34155.0,37.44,37.44,37.32,37.34,34155.0
2022-06-30 14:55:00,37.34,37.38,37.32,37.36,30038.0,37.34,37.38,37.32,37.36,30038.0
2022-06-30 15:00:00,37.36,37.37,37.31,37.33,32700.0,37.36,37.37,37.31,37.33,32700.0
2022-06-30 15:05:00,37.33,37.33,37.19,37.2,42797.0,37.33,37.33,37.19,37.2,42797.0
2022-06-30 15:10:00,37.19,37.23,37.17,37.2,49410.0,37.19,37.23,37.17,37.2,49410.0
2022-06-30 15:15:00,37.19,37.19,37.15,37.15,61367.0,37.19,37.19,37.15,37.15,61367.0
2022-06-30 15:20:00,37.16,37.22,37.14,37.22,45806.0,37.16,37.22,37.14,37.22,45806.0
2022-06-30 15:25:00,37.22,37.31,37.21,37.3,71845.0,37.22,37.31,37.21,37.3,71845.0
2022-06-30 15:30:00,37.3,37.36,37.28,37.35,83874.0,37.3,37.36,37.28,37.35,83874.0
2022-06-30 15:35:00,37.34,37.36,37.28,37.3,103104.0,37.34,37.36,37.28,37.3,103104.0
2022-06-30 15:40:00,37.29,37.3,37.16,37.2,141069.0,37.29,37.3,37.16,37.2,141069.0
2022-06-30 15:45:00,37.2,37.34,37.18,37.25,169029.0,37.2,37.34,37.18,37.25,169029.0
2022-06-30 15:50:00,37.24,37.27,37.08,37.12,368341.0,37.24,37.27,37.08,37.12,368341.0
2022-06-30 15:55:00,37.12,37.28,37.1,37.27,700358.0,37.12,37.28,37.1,37.27,700358.0
2022-07-01 09:30:00,37.22,37.37,37.17,37.35,119796.0,37.22,37.37,37.17,37.35,119796.0
2022-07-01 09:35:00,37.33,37.37,37.21,37.3,45181.0,37.33,37.37,37.21,37.3,45181.0
2022-07-01 09:40:00,37.29,37.42,37.29,37.35,46710.0,37.29,37.42,37.29,37.35,46710.0
2022-07-01 09:45:00,37.33,37.56,37.31,37.54,43717.0,37.33,37.56,37.31,37.54,43717.0
2022-07-01 09:50:00,37.55,37.65,37.54,37.58,38107.0,37.55,37.65,37.54,37.58,38107.0
2022-07-01 09:55:00,37.58,37.63,37.53,37.55,22229.0,37.58,37.63,37.53,37.55,22229.0
2022-07-01 10:00:00,37.56,37.66,37.36,37.38,36431.0,37.56,37.66,37.36,37.38,36431.0
2022-07-01 10:05:00,37.37,37.41,37.26,37.3,76449.0,37.37,37.41,37.26,37.3,76449.0
2022-07-01 10:10:00,37.3,37.33,37.17,37.21,68795.0,37.3,37.33,37.17,37.21,68795.0
2022-07-01 10:15:00,37.21,37.32,37.2,37.3,44579.0,37.21,37.32,37.2,37.3,44579.0
2022-07-01 10:20:00,37.29,37.32,37.24,37.3,29510.0,37.29,37.32,37.24,37.3,29510.0
2022-07-01 10:25:00,37.3,37.31,37.22,37.23,60620.0,37.3,37.31,37.22,37.23,60620.0
2022-07-01 10:30:00,37.24,37.24,37.15,37.2,57301.0,37.24,37.24,37.15,37.2,57301.0
2022-07-01 10:35:00,37.2,37.21,37.1,37.13,40074.0,37.2,37.21,37.1,37.13,40074.0
2022-07-01 10:40:00,37.13,37.22,37.08,37.22,54750.0,37.13,37.22,37.08,37.22,54750.0
2022-07-01 10:45:00,37.22,37.29,37.18,37.25,42125.0,37.22,37.29,37.18,37.25,42125.0
2022-07-01 10:50:00,37.25,37.3,37.16,37.27,47000.0,37.25,37.3,37.16,37.27,47000.0
2022-07-01 10:55:00,37.27,37.36,37.25,37.3,37484.0,37.27,37.36,37.25,37.3,37484.0
2022-07-01 11:00:00,37.3,37.35,37.26,37.32,32698.0,37.3,37.35,37.26,37.32,32698.0
2022-07-01 11:05:00,37.31,37.44,37.3,37.42,35343.0,37.31,37.44,37.3,37.42,35343.0
2022-07-01 11:10:00,37.42,37.46,37.38,37.43,29241.0,37.42,37.46,37.38,37.43,29241.0
2022-07-01 11:15:00,37.43,37.53,37.42,37.46,30898.0,37.43,37.53,37.42,37.46,30898.0
2022-07-01 11:20:00,37.46,37.48,37.38,37.41,23478.0,37.46,37.48,37.38,37.41,23478.0
2022-07-01 11:25:00,37.41,37.41,37.37,37.39,20436.0,37.41,37.41,37.37,37.39,20436.0
2022-07-01 11:30:00,37.39,37.47,37.39,37.45,25718.0,37.39,37.47,37.39,37.45,25718.0
2022-07-01 11:35:00,37.45,37.49,37.43,37.45,29130.0,37.45,37.49,37.43,37.45,29130.0
2022-07-01 11:40:00,37.46,37.5,37.42,37.43,27217.0,37.46,37.5,37.42,37.43,27217.0
2022-07-01 11:45:00,37.43,37.47,37.42,37.43,30083.0,37.43,37.47,37.42,37.43,30083.0
2022-07-01 11:50:00,37.43,37.43,37.26,37.27,28609.0,37.43,37.43,37.26,37.27,28609.0
2022-07-01 11:55:00,37.26,37.32,37.26,37.27,46573.0,37.26,37.32,37.26,37.27,46573.0
2022-07-01 12:00:00,37.26,37.3,37.24,37.25,24378.0,37.26,37.3,37.24,37.25,24378.0
2022-07-01 12:05:00,37.26,37.3,37.25,37.28,20587.0,37.26,37.3,37.25,37.28,20587.0
2022-07-01 12:10:00,37.28,37.28,37.21,37.24,29651.0,37.28,37.28,37.21,37.24,29651.0
2022-07-01 12:15:00,37.23,37.36,37.22,37.34,30971.0,37.23,37.36,37.22,37.34,30971.0
2022-07-01 12:20:00,37.34,37.35,37.29,37.34,34072.0,37.34,37.35,37.29,37.34,34072.0
2022-07-01 12:25:00,37.34,37.35,37.29,37.35,31106.0,37.34,37.35,37.29,37.35,31106.0
2022-07-01 12:30:00,37.35,37.4,37.34,37.36,34242.0,37.35,37.4,37.34,37.36,34242.0
2022-07-01 12:35:00,37.36,37.38,37.32,37.33,30892.0,37.36,37.38,37.32,37.33,30892.0
2022-07-01 12:40:00,37.32,37.35,37.31,37.34,24891.0,37.32,37.35,37.31,37.34,24891.0
2022-07-01 12:45:00,37.33,37.37,37.31,37.36,52925.0,37.33,37.37,37.31,37.36,52925.0
2022-07-01 12:50:00,37.36,37.38,37.35,37.37,21504.0,37.36,37.38,37.35,37.37,21504.0
2022-07-01 12:55:00,37.38,37.38,37.32,37.32,40860.0,37.38,37.38,37.32,37.32,40860.0
2022-07-01 13:00:00,37.33,37.35,37.23,37.24,97470.0,37.33,37.35,37.23,37.24,97470.0
2022-07-01 13:05:00,37.24,37.29,37.21,37.29,29983.0,37.24,37.29,37.21,37.29,29983.0
2022-07-01 13:10:00,37.29,37.32,37.26,37.29,26932.0,37.29,37.32,37.26,37.29,26932.0
2022-07-01 13:15:00,37.29,37.31,37.23,37.29,60136.0,37.29,37.31,37.23,37.29,60136.0
2022-07-01 13:20:00,37.28,37.31,37.27,37.29,31181.0,37.28,37.31,37.27,37.29,31181.0
2022-07-01 13:25:00,37.3,37.38,37.29,37.37,54006.0,37.3,37.38,37.29,37.37,54006.0
2022-07-01 13:30:00,37.37,37.41,37.35,37.38,28704.0,37.37,37.41,37.35,37.38,28704.0
2022-07-01 13:35:00,37.38,37.47,37.36,37.45,89176.0,37.38,37.47,37.36,37.45,89176.0
2022-07-01 13:40:00,37.45,37.52,37.43,37.49,57302.0,37.45,37.52,37.43,37.49,57302.0
2022-07-01 13:45:00,37.49,37.53,37.48,37.53,27650.0,37.49,37.53,37.48,37.53,27650.0
2022-07-01 13:50:00,37.52,37.54,37.5,37.51,35188.0,37.52,37.54,37.5,37.51,35188.0
2022-07-01 13:55:00,37.5,37.53,37.49,37.51,45550.0,37.5,37.53,37.49,37.51,45550.0
2022-07-01 14:00:00,37.52,37.54,37.5,37.51,52057.0,37.52,37.54,37.5,37.51,52057.0
2022-07-01 14:05:00,37.51,37.52,37.48,37.5,37649.0,37.51,37.52,37.48,37.5,37649.0
2022-07-01 14:10:00,37.49,37.52,37.45,37.52,20689.0,37.49,37.52,37.45,37.52,20689.0
2022-07-01 14:15:00,37.52,37.6,37.51,37.58,80570.0,37.52,37.6,37.51,37.58,80570.0
2022-07-01 14:20:00,37.59,37.7,37.56,37.69,73237.0,37.59,37.7,37.56,37.69,73237.0
2022-07-01 14:25:00,37.7,37.71,37.61,37.63,65031.0,37.7,37.71,37.61,37.63,65031.0
2022-07-01 14:30:00,37.63,37.69,37.63,37.68,32518.0,37.63,37.69,37.63,37.68,32518.0
2022-07-01 14:35:00,37.68,37.69,37.61,37.65,85422.0,37.68,37.69,37.61,37.65,85422.0
2022-07-01 14:40:00,37.65,37.66,37.63,37.65,33726.0,37.65,37.66,37.63,37.65,33726.0
2022-07-01 14:45:00,37.65,37.71,37.65,37.7,37013.0,37.65,37.71,37.65,37.7,37013.0
2022-07-01 14:50:00,37.7,37.72,37.65,37.66,25447.0,37.7,37.72,37.65,37.66,25447.0
2022-07-01 14:55:00,37.66,37.71,37.65,37.7,24605.0,37.66,37.71,37.65,37.7,24605.0
2022-07-01 15:00:00,37.7,37.73,37.65,37.66,39866.0,37.7,37.73,37.65,37.66,39866.0
2022-07-01 15:05:00,37.67,37.79,37.66,37.79,29579.0,37.67,37.79,37.66,37.79,29579.0
2022-07-01 15:10:00,37.8,37.84,37.79,37.82,42049.0,37.8,37.84,37.79,37.82,42049.0
2022-07-01 15:15:00,37.82,37.84,37.8,37.8,37766.0,37.82,37.84,37.8,37.8,37766.0
2022-07-01 15:20:00,37.81,37.82,37.76,37.8,82413.0,37.81,37.82,37.76,37.8,82413.0
2022-07-01 15:25:00,37.8,37.83,37.78,37.82,56069.0,37.8,37.83,37.78,37.82,56069.0
2022-07-01 15:30:00,37.82,37.95,37.82,37.94,257263.0,37.82,37.95,37.82,37.94,257263.0
2022-07-01 15:35:00,37.94,38.05,37.93,38.04,102745.0,37.94,38.05,37.93,38.04,102745.0
2022-07-01 15:40:00,38.04,38.07,38.01,38.04,97672.0,38.04,38.07,38.01,38.04,97672.0
2022-07-01 15:45:00,38.03,38.1,38.02,38.09,100418.0,38.03,38.1,38.02,38.09,100418.0
2022-07-01 15:50:00,38.1,38.12,37.92,37.95,161763.0,38.1,38.12,37.92,37.95,161763.0
2022-07-01 15:55:00,37.95,38.02,37.93,38.0,307550.0,37.95,38.02,37.93,38.0,307550.0
2022-07-05 09:30:00,37.59,37.83,37.26,37.3,141660.0,37.59,37.83,37.26,37.3,141660.0
2022-07-05 09:35:00,37.29,37.32,37.2,37.25,102717.0,37.29,37.32,37.2,37.25,102717.0
2022-07-05 09:40:00,37.24,37.35,37.18,37.3,126721.0,37.24,37.35,37.18,37.3,126721.0
2022-07-05 09:45:00,37.3,37.43,37.25,37.3,149815.0,37.3,37.43,37.25,37.3,149815.0
2022-07-05 09:50:00,37.31,37.33,37.25,37.28,107877.0,37.31,37.33,37.25,37.28,107877.0
2022-07-05 09:55:00,37.28,37.29,37.2,37.2,68722.0,37.28,37.29,37.2,37.2,68722.0
2022-07-05 10:00:00,37.2,37.29,37.18,37.26,99047.0,37.2,37.29,37.18,37.26,99047.0
2022-07-05 10:05:00,37.24,37.28,37.21,37.28,52838.0,37.24,37.28,37.21,37.28,52838.0
2022-07-05 10:10:00,37.27,37.44,37.26,37.43,51630.0,37.27,37.44,37.26,37.43,51630.0
2022-07-05 10:15:00,37.42,37.43,37.26,37.31,58130.0,37.42,37.43,37.26,37.31,58130.0
2022-07-05 10:20:00,37.31,37.39,37.31,37.33,54080.0,37.31,37.39,37.31,37.33,54080.0
2022-07-05 10:25:00,37.33,37.39,37.29,37.33,21958.0,37.33,37.39,37.29,37.33,21958.0
2022-07-05 10:30:00,37.33,37.34,37.28,37.3,118905.0,37.33,37.34,37.28,37.3,118905.0
2022-07-05 10:35:00,37.3,37.38,37.28,37.3,30809.0,37.3,37.38,37.28,37.3,30809.0
2022-07-05 10:40:00,37.3,37.31,37.24,37.26,79431.0,37.3,37.31,37.24,37.26,79431.0
2022-07-05 10:45:00,37.24,37.32,37.19,37.32,95602.0,37.24,37.32,37.19,37.32,95602.0
2022-07-05 10:50:00,37.32,37.32,37.24,37.26,61701.0,37.32,37.32,37.24,37.26,61701.0
2022-07-05 10:55:00,37.25,37.3,37.24,37.28,28808.0,37.25,37.3,37.24,37.28,28808.0
2022-07-05 11:00:00,37.27,37.29,37.2,37.25,148602.0,37.27,37.29,37.2,37.25,148602.0
2022-07-05 11:05:00,37.24,37.33,37.23,37.3,39671.0,37.24,37.33,37.23,37.3,39671.0
2022-07-05 11:10:00,37.3,37.31,37.27,37.28,18534.0,37.3,37.31,37.27,37.28,18534.0
2022-07-05 11:15:00,37.29,37.33,37.28,37.3,38112.0,37.29,37.33,37.28,37.3,38112.0
2022-07-05 11:20:00,37.3,37.34,37.24,37.34,119852.0,37.3,37.34,37.24,37.34,119852.0
2022-07-05 11:25:00,37.33,37.38,37.33,37.34,34017.0,37.33,37.38,37.33,37.34,34017.0
2022-07-05 11:30:00,37.33,37.38,37.29,37.35,20989.0,37.33,37.38,37.29,37.35,20989.0
2022-07-05 11:35:00,37.36,37.37,37.29,37.32,15292.0,37.36,37.37,37.29,37.32,15292.0
2022-07-05 11:40:00,37.32,37.41,37.32,37.41,30493.0,37.32,37.41,37.32,37.41,30493.0
2022-07-05 11:45:00,37.41,37.44,37.4,37.42,30759.0,37.41,37.44,37.4,37.42,30759.0
2022-07-05 11:50:00,37.41,37.42,37.33,37.39,32251.0,37.41,37.42,37.33,37.39,32251.0
2022-07-05 11:55:00,37.38,37.4,37.32,37.34,34134.0,37.38,37.4,37.32,37.34,34134.0
2022-07-05 12:00:00,37.34,37.38,37.33,37.37,19809.0,37.34,37.38,37.33,37.37,19809.0
2022-07-05 12:05:00,37.38,37.4,37.34,37.37,54465.0,37.38,37.4,37.34,37.37,54465.0
2022-07-05 12:10:00,37.36,37.41,37.33,37.35,28499.0,37.36,37.41,37.33,37.35,28499.0
2022-07-05 12:15:00,37.35,37.37,37.3,37.36,20563.0,37.35,37.37,37.3,37.36,20563.0
2022-07-05 12:20:00,37.36,37.43,37.32,37.43,24544.0,37.36,37.43,37.32,37.43,24544.0
2022-07-05 12:25:00,37.42,37.45,37.4,37.41,17287.0,37.42,37.45,37.4,37.41,17287.0
2022-07-05 12:30:00,37.42,37.43,37.37,37.4,29675.0,37.42,37.43,37.37,37.4,29675.0
2022-07-05 12:35:00,37.4,37.43,37.38,37.41,15105.0,37.4,37.43,37.38,37.41,15105.0
2022-07-05 12:40:00,37.4,37.41,37.36,37.38,26386.0,37.4,37.41,37.36,37.38,26386.0
2022-07-05 12:45:00,37.39,37.39,37.33,37.37,12891.0,37.39,37.39,37.33,37.37,12891.0
2022-07-05 12:50:00,37.37,37.4,37.34,37.38,20137.0,37.37,37.4,37.34,37.38,20137.0
2022-07-05 12:55:00,37.38,37.4,37.34,37.37,11043.0,37.38,37.4,37.34,37.37,11043.0
2022-07-05 13:00:00,37.37,37.44,37.36,37.42,18890.0,37.37,37.44,37.36,37.42,18890.0
2022-07-05 13:05:00,37.43,37.43,37.35,37.41,16160.0,37.43,37.43,37.35,37.41,16160.0
2022-07-05 13:10:00,37.41,37.43,37.38,37.4,20752.0,37.41,37.43,37.38,37.4,20752.0
2022-07-05 13:15:00,37.39,37.44,37.37,37.43,27458.0,37.39,37.44,37.37,37.43,27458.0
2022-07-05 13:20:00,37.42,37.47,37.41,37.43,33493.0,37.42,37.47,37.41,37.43,33493.0
2022-07-05 13:25:00,37.43,37.47,37.43,37.43,22315.0,37.43,37.47,37.43,37.43,22315.0
2022-07-05 13:30:00,37.43,37.5,37.42,37.48,33416.0,37.43,37.5,37.42,37.48,33416.0
2022-07-05 13:35:00,37.49,37.55,37.48,37.52,28527.0,37.49,37.55,37.48,37.52,28527.0
2022-07-05 13:40:00,37.54,37.58,37.53,37.55,36135.0,37.54,37.58,37.53,37.55,36135.0
2022-07-05 13:45:00,37.54,37.54,37.45,37.5,29042.0,37.54,37.54,37.45,37.5,29042.0
2022-07-05 13:50:00,37.5,37.5,37.46,37.48,22652.0,37.5,37.5,37.46,37.48,22652.0
2022-07-05 13:55:00,37.47,37.51,37.45,37.51,109291.0,37.47,37.51,37.45,37.51,109291.0
2022-07-05 14:00:00,37.52,37.57,37.48,37.57,22793.0,37.52,37.57,37.48,37.57,22793.0
2022-07-05 14:05:00,37.57,37.57,37.5,37.52,34558.0,37.57,37.57,37.5,37.52,34558.0
2022-07-05 14:10:00,37.52,37.54,37.5,37.52,16901.0,37.52,37.54,37.5,37.52,16901.0
2022-07-05 14:15:00,37.52,37.54,37.48,37.54,28606.0,37.52,37.54,37.48,37.54,28606.0
2022-07-05 14:20:00,37.52,37.57,37.51,37.57,19978.0,37.52,37.57,37.51,37.57,19978.0
2022-07-05 14:25:00,37.56,37.62,37.55,37.6,34454.0,37.56,37.62,37.55,37.6,34454.0
2022-07-05 14:30:00,37.61,37.66,37.61,37.66,41068.0,37.61,37.66,37.61,37.66,41068.0
2022-07-05 14:35:00,37.64,37.74,37.64,37.74,19165.0,37.64,37.74,37.64,37.74,19165.0
2022-07-05 14:40:00,37.75,37.76,37.72,37.73,21503.0,37.75,37.76,37.72,37.73,21503.0
2022-07-05 14:45:00,37.73,37.76,37.69,37.73,26844.0,37.73,37.76,37.69,37.73,26844.0
2022-07-05 14:50:00,37.73,37.74,37.7,37.73,19343.0,37.73,37.74,37.7,37.73,19343.0
2022-07-05 14:55:00,37.73,37.75,37.7,37.73,18332.0,37.73,37.75,37.7,37.73,18332.0
2022-07-05 15:00:00,37.73,37.74,37.68,37.72,46614.0,37.73,37.74,37.68,37.72,46614.0
2022-07-05 15:05:00,37.72,37.8,37.71,37.79,42721.0,37.72,37.8,37.71,37.79,42721.0
2022-07-05 15:10:00,37.79,37.82,37.76,37.8,35262.0,37.79,37.82,37.76,37.8,35262.0
2022-07-05 15:15:00,37.82,37.82,37.71,37.73,34312.0,37.82,37.82,37.71,37.73,34312.0
2022-07-05 15:20:00,37.73,37.81,37.72,37.8,72104.0,37.73,37.81,37.72,37.8,72104.0
2022-07-05 15:25:00,37.8,37.82,37.73,37.75,153012.0,37.8,37.82,37.73,37.75,153012.0
2022-07-05 15:30:00,37.75,37.75,37.68,37.73,77126.0,37.75,37.75,37.68,37.73,77126.0
2022-07-05 15:35:00,37.73,37.73,37.65,37.68,99022.0,37.73,37.73,37.65,37.68,99022.0
2022-07-05 15:40:00,37.68,37.7,37.63,37.66,85582.0,37.68,37.7,37.63,37.66,85582.0
2022-07-05 15:45:00,37.66,37.69,37.61,37.69,149005.0,37.66,37.69,37.61,37.69,149005.0
2022-07-05 15:50:00,37.69,37.71,37.61,37.7,179340.0,37.69,37.71,37.61,37.7,179340.0
2022-07-05 15:55:00,37.7,37.78,37.68,37.78,292803.0,37.7,37.78,37.68,37.78,292803.0
2022-07-06 09:30:00,38.02,38.03,37.78,37.98,170007.0,38.02,38.03,37.78,37.98,170007.0
2022-07-06 09:35:00,37.96,38.02,37.8,38.0,69823.0,37.96,38.02,37.8,38.0,69823.0
2022-07-06 09:40:00,38.01,38.05,37.85,37.86,108623.0,38.01,38.05,37.85,37.86,108623.0
2022-07-06 09:45:00,37.88,37.91,37.64,37.66,48907.0,37.88,37.91,37.64,37.66,48907.0
2022-07-06 09:50:00,37.67,37.81,37.67,37.74,107433.0,37.67,37.81,37.67,37.74,107433.0
2022-07-06 09:55:00,37.73,37.93,37.72,37.83,95277.0,37.73,37.93,37.72,37.83,95277.0
2022-07-06 10:00:00,37.82,37.88,37.68,37.73,52822.0,37.82,37.88,37.68,37.73,52822.0
2022-07-06 10:05:00,37.76,37.97,37.74,37.94,44709.0,37.76,37.97,37.74,37.94,44709.0
2022-07-06 10:10:00,37.94,37.94,37.75,37.8,81338.0,37.94,37.94,37.75,37.8,81338.0
2022-07-06 10:15:00,37.79,37.87,37.77,37.82,23912.0,37.79,37.87,37.77,37.82,23912.0
2022-07-06 10:20:00,37.82,37.91,37.8,37.86,38005.0,37.82,37.91,37.8,37.86,38005.0
2022-07-06 10:25:00,37.85,37.94,37.83,37.9,99611.0,37.85,37.94,37.83,37.9,99611.0
2022-07-06 10:30:00,37.91,37.94,37.84,37.84,42772.0,37.91,37.94,37.84,37.84,42772.0
2022-07-06 10:35:00,37.84,37.88,37.8,37.83,49533.0,37.84,37.88,37.8,37.83,49533.0
2022-07-06 10:40:00,37.84,37.88,37.8,37.84,48500.0,37.84,37.88,37.8,37.84,48500.0
2022-07-06 10:45:00,37.84,37.87,37.81,37.81,39556.0,37.84,37.87,37.81,37.81,39556.0
2022-07-06 10:50:00,37.8,37.82,37.76,37.81,45964.0,37.8,37.82,37.76,37.81,45964.0
2022-07-06 10:55:00,37.81,37.82,37.75,37.8,39876.0,37.81,37.82,37.75,37.8,39876.0
2022-07-06 11:00:00,37.8,37.81,37.67,37.69,40677.0,37.8,37.81,37.67,37.69,40677.0
2022-07-06 11:05:00,37.69,37.78,37.67,37.77,40981.0,37.69,37.78,37.67,37.77,40981.0
2022-07-06 11:10:00,37.77,37.85,37.74,37.8,36970.0,37.77,37.85,37.74,37.8,36970.0
2022-07-06 11:15:00,37.8,37.85,37.77,37.79,45786.0,37.8,37.85,37.77,37.79,45786.0
2022-07-06 11:20:00,37.79,37.84,37.78,37.79,33174.0,37.79,37.84,37.78,37.79,33174.0
2022-07-06 11:25:00,37.8,37.83,37.73,37.74,30020.0,37.8,37.83,37.73,37.74,30020.0
2022-07-06 11:30:00,37.75,37.75,37.67,37.72,35994.0,37.75,37.75,37.67,37.72,35994.0
2022-07-06 11:35:00,37.73,37.73,37.66,37.69,44590.0,37.73,37.73,37.66,37.69,44590.0
2022-07-06 11:40:00,37.68,37.69,37.62,37.66,42112.0,37.68,37.69,37.62,37.66,42112.0
2022-07-06 11:45:00,37.65,37.71,37.63,37.68,40707.0,37.65,37.71,37.63,37.68,40707.0
2022-07-06 11:50:00,37.68,37.72,37.66,37.7,38924.0,37.68,37.72,37.66,37.7,38924.0
2022-07-06 11:55:00,37.7,37.74,37.69,37.72,21666.0,37.7,37.74,37.69,37.72,21666.0
2022-07-06 12:00:00,37.72,37.74,37.67,37.67,50495.0,37.72,37.74,37.67,37.67,50495.0
2022-07-06 12:05:00,37.67,37.69,37.6,37.62,32786.0,37.67,37.69,37.6,37.62,32786.0
2022-07-06 12:10:00,37.62,37.62,37.58,37.59,42621.0,37.62,37.62,37.58,37.59,42621.0
2022-07-06 12:15:00,37.61,37.62,37.57,37.58,21083.0,37.61,37.62,37.57,37.58,21083.0
2022-07-06 12:20:00,37.58,37.65,37.58,37.59,51755.0,37.58,37.65,37.58,37.59,51755.0
2022-07-06 12:25:00,37.58,37.6,37.55,37.59,24457.0,37.58,37.6,37.55,37.59,24457.0
2022-07-06 12:30:00,37.59,37.59,37.55,37.59,20170.0,37.59,37.59,37.55,37.59,20170.0
2022-07-06 12:35:00,37.59,37.63,37.55,37.56,18024.0,37.59,37.63,37.55,37.56,18024.0
2022-07-06 12:40:00,37.56,37.59,37.55,37.57,30835.0,37.56,37.59,37.55,37.57,30835.0
2022-07-06 12:45:00,37.57,37.63,37.56,37.6,24642.0,37.57,37.63,37.56,37.6,24642.0
2022-07-06 12:50:00,37.61,37.61,37.56,37.58,15466.0,37.61,37.61,37.56,37.58,15466.0
2022-07-06 12:55:00,37.59,37.59,37.53,37.57,16611.0,37.59,37.59,37.53,37.57,16611.0
2022-07-06 13:00:00,37.57,37.62,37.57,37.61,25879.0,37.57,37.62,37.57,37.61,25879.0
2022-07-06 13:05:00,37.62,37.68,37.61,37.65,20266.0,37.62,37.68,37.61,37.65,20266.0
2022-07-06 13:10:00,37.64,37.66,37.63,37.65,13135.0,37.64,37.66,37.63,37.65,13135.0
2022-07-06 13:15:00,37.65,37.66,37.6,37.63,17583.0,37.65,37.66,37.6,37.63,17583.0
2022-07-06 13:20:00,37.64,37.64,37.59,37.6,12148.0,37.64,37.64,37.59,37.6,12148.0
2022-07-06 13:25:00,37.6,37.6,37.48,37.49,80223.0,37.6,37.6,37.48,37.49,80223.0
2022-07-06 13:30:00,37.49,37.51,37.47,37.51,34332.0,37.49,37.51,37.47,37.51,34332.0
2022-07-06 13:35:00,37.5,37.53,37.48,37.51,24069.0,37.5,37.53,37.48,37.51,24069.0
2022-07-06 13:40:00,37.51,37.52,37.44,37.45,45820.0,37.51,37.52,37.44,37.45,45820.0
2022-07-06 13:45:00,37.45,37.49,37.45,37.47,28339.0,37.45,37.49,37.45,37.47,28339.0
2022-07-06 13:50:00,37.47,37.48,37.4,37.44,34977.0,37.47,37.48,37.4,37.44,34977.0
2022-07-06 13:55:00,37.45,37.46,37.41,37.45,27876.0,37.45,37.46,37.41,37.45,27876.0
2022-07-06 14:00:00,37.44,37.53,37.38,37.45,58674.0,37.44,37.53,37.38,37.45,58674.0
2022-07-06 14:05:00,37.45,37.59,37.45,37.54,94930.0,37.45,37.59,37.45,37.54,94930.0
2022-07-06 14:10:00,37.53,37.57,37.43,37.55,108562.0,37.53,37.57,37.43,37.55,108562.0
2022-07-06 14:15:00,37.56,37.56,37.46,37.47,21629.0,37.56,37.56,37.46,37.47,21629.0
2022-07-06 14:20:00,37.47,37.54,37.47,37.52,28636.0,37.47,37.54,37.47,37.52,28636.0
2022-07-06 14:25:00,37.51,37.67,37.47,37.66,59441.0,37.51,37.67,37.47,37.66,59441.0
2022-07-06 14:30:00,37.66,37.79,37.64,37.76,68094.0,37.66,37.79,37.64,37.76,68094.0
2022-07-06 14:35:00,37.76,37.81,37.68,37.75,52802.0,37.76,37.81,37.68,37.75,52802.0
2022-07-06 14:40:00,37.75,37.82,37.74,37.78,57446.0,37.75,37.82,37.74,37.78,57446.0
2022-07-06 14:45:00,37.79,37.82,37.72,37.73,42204.0,37.79,37.82,37.72,37.73,42204.0
2022-07-06 14:50:00,37.72,37.73,37.66,37.71,33641.0,37.72,37.73,37.66,37.71,33641.0
2022-07-06 14:55:00,37.71,37.74,37.68,37.73,21833.0,37.71,37.74,37.68,37.73,21833.0
2022-07-06 15:00:00,37.73,37.74,37.66,37.68,31623.0,37.73,37.74,37.66,37.68,31623.0
2022-07-06 15:05:00,37.68,37.7,37.65,37.7,40291.0,37.68,37.7,37.65,37.7,40291.0
2022-07-06 15:10:00,37.7,37.74,37.68,37.73,25040.0,37.7,37.74,37.68,37.73,25040.0
2022-07-06 15:15:00,37.73,37.73,37.69,37.7,32976.0,37.73,37.73,37.69,37.7,32976.0
2022-07-06 15:20:00,37.7,37.76,37.7,37.76,45212.0,37.7,37.76,37.7,37.76,45212.0
2022-07-06 15:25:00,37.75,37.78,37.73,37.77,28111.0,37.75,37.78,37.73,37.77,28111.0
2022-07-06 15:30:00,37.77,37.79,37.74,37.79,45783.0,37.77,37.79,37.74,37.79,45783.0
2022-07-06 15:35:00,37.79,37.83,37.74,37.78,67971.0,37.79,37.83,37.74,37.78,67971.0
2022-07-06 15:40:00,37.77,37.78,37.71,37.73,128905.0,37.77,37.78,37.71,37.73,128905.0
2022-07-06 15:45:00,37.72,37.74,37.66,37.7,120350.0,37.72,37.74,37.66,37.7,120350.0
2022-07-06 15:50:00,37.7,37.72,37.55,37.59,209023.0,37.7,37.72,37.55,37.59,209023.0
2022-07-06 15:55:00,37.59,37.69,37.58,37.66,260955.0,37.59,37.69,37.58,37.66,260955.0
2022-07-07 09:30:00,37.6,37.65,37.38,37.49,189204.0,37.6,37.65,37.38,37.49,189204.0
2022-07-07 09:35:00,37.5,37.51,37.32,37.35,89262.0,37.5,37.51,37.32,37.35,89262.0
2022-07-07 09:40:00,37.37,37.51,37.35,37.48,81686.0,37.37,37.51,37.35,37.48,81686.0
2022-07-07 09:45:00,37.47,37.56,37.44,37.52,252026.0,37.47,37.56,37.44,37.52,252026.0
2022-07-07 09:50:00,37.52,37.71,37.52,37.7,196072.0,37.52,37.71,37.52,37.7,196072.0
2022-07-07 09:55:00,37.7,37.91,37.7,37.85,52219.0,37.7,37.91,37.7,37.85,52219.0
2022-07-07 10:00:00,37.85,37.86,37.65,37.69,154265.0,37.85,37.86,37.65,37.69,154265.0
2022-07-07 10:05:00,37.68,37.73,37.64,37.69,52597.0,37.68,37.73,37.64,37.69,52597.0
2022-07-07 10:10:00,37.7,37.74,37.66,37.66,99867.0,37.7,37.74,37.66,37.66,99867.0
2022-07-07 10:15:00,37.66,37.77,37.63,37.65,150090.0,37.66,37.77,37.63,37.65,150090.0
2022-07-07 10:20:00,37.65,37.71,37.65,37.7,45940.0,37.65,37.71,37.65,37.7,45940.0
2022-07-07 10:25:00,37.7,37.79,37.69,37.76,79411.0,37.7,37.79,37.69,37.76,79411.0
2022-07-07 10:30:00,37.76,37.76,37.67,37.7,57537.0,37.76,37.76,37.67,37.7,57537.0
2022-07-07 10:35:00,37.7,37.76,37.67,37.72,102559.0,37.7,37.76,37.67,37.72,102559.0
2022-07-07 10:40:00,37.72,37.78,37.71,37.75,62084.0,37.72,37.78,37.71,37.75,62084.0
2022-07-07 10:45:00,37.75,37.75,37.69,37.7,39517.0,37.75,37.75,37.69,37.7,39517.0
2022-07-07 10:50:00,37.7,37.88,37.66,37.88,52187.0,37.7,37.88,37.66,37.88,52187.0
2022-07-07 10:55:00,37.89,37.95,37.88,37.92,71023.0,37.89,37.95,37.88,37.92,71023.0
2022-07-07 11:00:00,37.92,37.96,37.9,37.95,41360.0,37.92,37.96,37.9,37.95,41360.0
2022-07-07 11:05:00,37.95,37.97,37.83,37.84,71960.0,37.95,37.97,37.83,37.84,71960.0
2022-07-07 11:10:00,37.83,37.86,37.8,37.82,63962.0,37.83,37.86,37.8,37.82,63962.0
2022-07-07 11:15:00,37.82,37.86,37.81,37.83,74384.0,37.82,37.86,37.81,37.83,74384.0
2022-07-07 11:20:00,37.82,37.86,37.68,37.7,61788.0,37.82,37.86,37.68,37.7,61788.0
2022-07-07 11:25:00,37.71,37.76,37.7,37.71,51340.0,37.71,37.76,37.7,37.71,51340.0
2022-07-07 11:30:00,37.7,37.74,37.68,37.69,49125.0,37.7,37.74,37.68,37.69,49125.0
2022-07-07 11:35:00,37.68,37.71,37.63,37.7,119580.0,37.68,37.71,37.63,37.7,119580.0
2022-07-07 11:40:00,37.7,37.78,37.66,37.66,81680.0,37.7,37.78,37.66,37.66,81680.0
2022-07-07 11:45:00,37.66,37.73,37.64,37.72,42372.0,37.66,37.73,37.64,37.72,42372.0
2022-07-07 11:50:00,37.72,37.72,37.63,37.66,98791.0,37.72,37.72,37.63,37.66,98791.0
2022-07-07 11:55:00,37.66,37.69,37.65,37.67,21281.0,37.66,37.69,37.65,37.67,21281.0
2022-07-07 12:00:00,37.68,37.73,37.68,37.72,33754.0,37.68,37.73,37.68,37.72,33754.0
2022-07-07 12:05:00,37.73,37.73,37.66,37.66,20160.0,37.73,37.73,37.66,37.66,20160.0
2022-07-07 12:10:00,37.66,37.71,37.63,37.67,70312.0,37.66,37.71,37.63,37.67,70312.0
2022-07-07 12:15:00,37.66,37.7,37.64,37.69,16193.0,37.66,37.7,37.64,37.69,16193.0
2022-07-07 12:20:00,37.7,37.74,37.68,37.73,26284.0,37.7,37.74,37.68,37.73,26284.0
2022-07-07 12:25:00,37.74,37.76,37.71,37.71,34282.0,37.74,37.76,37.71,37.71,34282.0
2022-07-07 12:30:00,37.71,37.74,37.71,37.74,29124.0,37.71,37.74,37.71,37.74,29124.0
2022-07-07 12:35:00,37.73,37.75,37.66,37.69,26524.0,37.73,37.75,37.66,37.69,26524.0
2022-07-07 12:40:00,37.69,37.7,37.64,37.67,88711.0,37.69,37.7,37.64,37.67,88711.0
2022-07-07 12:45:00,37.66,37.7,37.64,37.65,38298.0,37.66,37.7,37.64,37.65,38298.0
2022-07-07 12:50:00,37.65,37.67,37.61,37.62,73894.0,37.65,37.67,37.61,37.62,73894.0
2022-07-07 12:55:00,37.62,37.73,37.61,37.73,31966.0,37.62,37.73,37.61,37.73,31966.0
2022-07-07 13:00:00,37.72,37.76,37.66,37.66,67108.0,37.72,37.76,37.66,37.66,67108.0
2022-07-07 13:05:00,37.67,37.67,37.63,37.65,23149.0,37.67,37.67,37.63,37.65,23149.0
2022-07-07 13:10:00,37.65,37.65,37.61,37.64,41574.0,37.65,37.65,37.61,37.64,41574.0
2022-07-07 13:15:00,37.64,37.65,37.61,37.65,25632.0,37.64,37.65,37.61,37.65,25632.0
2022-07-07 13:20:00,37.65,37.66,37.62,37.63,17541.0,37.65,37.66,37.62,37.63,17541.0
2022-07-07 13:25:00,37.63,37.64,37.61,37.61,19202.0,37.63,37.64,37.61,37.61,19202.0
2022-07-07 13:30:00,37.62,37.63,37.59,37.61,39973.0,37.62,37.63,37.59,37.61,39973.0
2022-07-07 13:35:00,37.61,37.66,37.58,37.65,115272.0,37.61,37.66,37.58,37.65,115272.0
2022-07-07 13:40:00,37.64,37.68,37.62,37.68,23314.0,37.64,37.68,37.62,37.68,23314.0
2022-07-07 13:45:00,37.68,37.77,37.67,37.76,40806.0,37.68,37.77,37.67,37.76,40806.0
2022-07-07 13:50:00,37.76,37.78,37.72,37.73,32129.0,37.76,37.78,37.72,37.73,32129.0
2022-07-07 13:55:00,37.73,37.75,37.7,37.72,65716.0,37.73,37.75,37.7,37.72,65716.0
2022-07-07 14:00:00,37.73,37.84,37.71,37.83,165219.0,37.73,37.84,37.71,37.83,165219.0
2022-07-07 14:05:00,37.83,37.84,37.77,37.84,26544.0,37.83,37.84,37.77,37.84,26544.0
2022-07-07 14:10:00,37.84,37.88,37.81,37.82,29088.0,37.84,37.88,37.81,37.82,29088.0
2022-07-07 14:15:00,37.82,37.85,37.81,37.83,31915.0,37.82,37.85,37.81,37.83,31915.0
2022-07-07 14:20:00,37.83,37.89,37.78,37.8,54551.0,37.83,37.89,37.78,37.8,54551.0
2022-07-07 14:25:00,37.8,37.83,37.79,37.83,38804.0,37.8,37.83,37.79,37.83,38804.0
2022-07-07 14:30:00,37.82,37.82,37.79,37.8,24207.0,37.82,37.82,37.79,37.8,24207.0
2022-07-07 14:35:00,37.79,37.83,37.77,37.83,26963.0,37.79,37.83,37.77,37.83,26963.0
2022-07-07 14:40:00,37.82,37.82,37.78,37.8,23704.0,37.82,37.82,37.78,37.8,23704.0
2022-07-07 14:45:00,37.79,37.81,37.78,37.78,16312.0,37.79,37.81,37.78,37.78,16312.0
2022-07-07 14:50:00,37.78,37.81,37.78,37.8,28739.0,37.78,37.81,37.78,37.8,28739.0
2022-07-07 14:55:00,37.8,37.85,37.79,37.83,18613.0,37.8,37.85,37.79,37.83,18613.0
2022-07-07 15:00:00,37.82,37.86,37.82,37.85,35028.0,37.82,37.86,37.82,37.85,35028.0
2022-07-07 15:05:00,37.86,37.88,37.83,37.87,71340.0,37.86,37.88,37.83,37.87,71340.0
2022-07-07 15:10:00,37.87,37.91,37.86,37.9,39741.0,37.87,37.91,37.86,37.9,39741.0
2022-07-07 15:15:00,37.9,37.93,37.89,37.91,44260.0,37.9,37.93,37.89,37.91,44260.0
2022-07-07 15:20:00,37.9,37.94,37.89,37.9,36088.0,37.9,37.94,37.89,37.9,36088.0
2022-07-07 15:25:00,37.9,37.92,37.84,37.85,174441.0,37.9,37.92,37.84,37.85,174441.0
2022-07-07 15:30:00,37.84,37.92,37.84,37.9,66506.0,37.84,37.92,37.84,37.9,66506.0
2022-07-07 15:35:00,37.9,37.92,37.81,37.82,79943.0,37.9,37.92,37.81,37.82,79943.0
2022-07-07 15:40:00,37.81,37.86,37.8,37.81,112378.0,37.81,37.86,37.8,37.81,112378.0
2022-07-07 15:45:00,37.81,37.89,37.79,37.88,113269.0,37.81,37.89,37.79,37.88,113269.0
2022-07-07 15:50:00,37.87,37.92,37.81,37.86,174310.0,37.87,37.92,37.81,37.86,174310.0
2022-07-07 15:55:00,37.86,37.88,37.82,37.85,474623.0,37.86,37.88,37.82,37.85,474623.0
2022-07-08 09:30:00,37.79,38.06,37.79,37.95,109235.0,37.79,38.06,37.79,37.95,109235.0
2022-07-08 09:35:00,37.95,38.11,37.86,38.11,57208.0,37.95,38.11,37.86,38.11,57208.0
2022-07-08 09:40:00,38.1,38.12,37.97,37.97,60863.0,38.1,38.12,37.97,37.97,60863.0
2022-07-08 09:45:00,37.97,38.03,37.93,37.95,39360.0,37.97,38.03,37.93,37.95,39360.0
2022-07-08 09:50:00,37.94,38.01,37.88,37.89,38625.0,37.94,38.01,37.88,37.89,38625.0
2022-07-08 09:55:00,37.89,38.04,37.87,38.04,162220.0,37.89,38.04,37.87,38.04,162220.0
2022-07-08 10:00:00,38.04,38.16,38.02,38.16,151577.0,38.04,38.16,38.02,38.16,151577.0
2022-07-08 10:05:00,38.16,38.25,38.12,38.23,67915.0,38.16,38.25,38.12,38.23,67915.0
2022-07-08 10:10:00,38.23,38.3,38.21,38.3,36611.0,38.23,38.3,38.21,38.3,36611.0
2022-07-08 10:15:00,38.3,38.44,38.3,38.37,52159.0,38.3,38.44,38.3,38.37,52159.0
2022-07-08 10:20:00,38.36,38.42,38.34,38.41,50211.0,38.36,38.42,38.34,38.41,50211.0
2022-07-08 10:25:00,38.41,38.59,38.4,38.59,173799.0,38.41,38.59,38.4,38.59,173799.0
2022-07-08 10:30:00,38.58,38.64,38.51,38.51,104200.0,38.58,38.64,38.51,38.51,104200.0
2022-07-08 10:35:00,38.51,38.53,38.41,38.42,56382.0,38.51,38.53,38.41,38.42,56382.0
2022-07-08 10:40:00,38.41,38.46,38.37,38.44,99367.0,38.41,38.46,38.37,38.44,99367.0
2022-07-08 10:45:00,38.44,38.44,38.34,38.34,33646.0,38.44,38.44,38.34,38.34,33646.0
2022-07-08 10:50:00,38.34,38.35,38.27,38.31,37837.0,38.34,38.35,38.27,38.31,37837.0
2022-07-08 10:55:00,38.32,38.42,38.31,38.41,47898.0,38.32,38.42,38.31,38.41,47898.0
2022-07-08 11:00:00,38.41,38.41,38.32,38.34,47386.0,38.41,38.41,38.32,38.34,47386.0
2022-07-08 11:05:00,38.33,38.39,38.33,38.36,41102.0,38.33,38.39,38.33,38.36,41102.0
2022-07-08 11:10:00,38.36,38.37,38.23,38.23,37807.0,38.36,38.37,38.23,38.23,37807.0
2022-07-08 11:15:00,38.24,38.27,38.22,38.23,30527.0,38.24,38.27,38.22,38.23,30527.0
2022-07-08 11:20:00,38.24,38.29,38.22,38.23,45355.0,38.24,38.29,38.22,38.23,45355.0
2022-07-08 11:25:00,38.23,38.3,38.22,38.26,41641.0,38.23,38.3,38.22,38.26,41641.0
2022-07-08 11:30:00,38.26,38.32,38.23,38.32,50277.0,38.26,38.32,38.23,38.32,50277.0
2022-07-08 11:35:00,38.32,38.33,38.25,38.27,53597.0,38.32,38.33,38.25,38.27,53597.0
2022-07-08 11:40:00,38.27,38.3,38.2,38.21,36290.0,38.27,38.3,38.2,38.21,36290.0
2022-07-08 11:45:00,38.22,38.23,38.15,38.19,43234.0,38.22,38.23,38.15,38.19,43234.0
2022-07-08 11:50:00,38.18,38.19,38.07,38.14,56583.0,38.18,38.19,38.07,38.14,56583.0
2022-07-08 11:55:00,38.14,38.22,38.12,38.21,57543.0,38.14,38.22,38.12,38.21,57543.0
2022-07-08 12:00:00,38.21,38.23,38.17,38.18,41367.0,38.21,38.23,38.17,38.18,41367.0
2022-07-08 12:05:00,38.17,38.18,38.12,38.14,40277.0,38.17,38.18,38.12,38.14,40277.0
2022-07-08 12:10:00,38.14,38.17,38.11,38.14,31112.0,38.14,38.17,38.11,38.14,31112.0
2022-07-08 12:15:00,38.13,38.18,38.13,38.17,24651.0,38.13,38.18,38.13,38.17,24651.0
2022-07-08 12:20:00,38.17,38.19,38.1,38.12,36362.0,38.17,38.19,38.1,38.12,36362.0
2022-07-08 12:25:00,38.12,38.12,38.05,38.05,26673.0,38.12,38.12,38.05,38.05,26673.0
2022-07-08 12:30:00,38.06,38.08,38.02,38.06,33075.0,38.06,38.08,38.02,38.06,33075.0
2022-07-08 12:35:00,38.05,38.06,38.02,38.02,26027.0,38.05,38.06,38.02,38.02,26027.0
2022-07-08 12:40:00,38.02,38.03,37.96,38.01,24869.0,38.02,38.03,37.96,38.01,24869.0
2022-07-08 12:45:00,38.02,38.02,37.94,38.0,33372.0,38.02,38.02,37.94,38.0,33372.0
2022-07-08 12:50:00,38.0,38.0,37.93,37.95,18753.0,38.0,38.0,37.93,37.95,18753.0
2022-07-08 12:55:00,37.95,37.99,37.92,37.93,48621.0,37.95,37.99,37.92,37.93,48621.0
2022-07-08 13:00:00,37.92,37.94,37.87,37.88,35994.0,37.92,37.94,37.87,37.88,35994.0
2022-07-08 13:05:00,37.87,37.98,37.87,37.98,36188.0,37.87,37.98,37.87,37.98,36188.0
2022-07-08 13:10:00,37.98,37.98,37.91,37.91,22654.0,37.98,37.98,37.91,37.91,22654.0
2022-07-08 13:15:00,37.91,37.95,37.9,37.93,23277.0,37.91,37.95,37.9,37.93,23277.0
2022-07-08 13:20:00,37.92,37.94,37.91,37.92,15962.0,37.92,37.94,37.91,37.92,15962.0
2022-07-08 13:25:00,37.93,37.97,37.92,37.97,45110.0,37.93,37.97,37.92,37.97,45110.0
2022-07-08 13:30:00,37.96,37.96,37.92,37.95,22076.0,37.96,37.96,37.92,37.95,22076.0
2022-07-08 13:35:00,37.95,37.96,37.88,37.89,48312.0,37.95,37.96,37.88,37.89,48312.0
2022-07-08 13:40:00,37.88,37.9,37.86,37.86,19883.0,37.88,37.9,37.86,37.86,19883.0
2022-07-08 13:45:00,37.86,37.94,37.85,37.93,49010.0,37.86,37.94,37.85,37.93,49010.0
2022-07-08 13:50:00,37.92,37.93,37.87,37.87,55278.0,37.92,37.93,37.87,37.87,55278.0
2022-07-08 13:55:00,37.88,37.9,37.84,37.88,47674.0,37.88,37.9,37.84,37.88,47674.0
2022-07-08 14:00:00,37.88,37.91,37.84,37.9,41248.0,37.88,37.91,37.84,37.9,41248.0
2022-07-08 14:05:00,37.9,37.94,37.89,37.93,25842.0,37.9,37.94,37.89,37.93,25842.0
2022-07-08 14:10:00,37.93,37.93,37.89,37.93,27925.0,37.93,37.93,37.89,37.93,27925.0
2022-07-08 14:15:00,37.92,37.93,37.9,37.92,34922.0,37.92,37.93,37.9,37.92,34922.0
2022-07-08 14:20:00,37.93,37.97,37.93,37.95,41762.0,37.93,37.97,37.93,37.95,41762.0
2022-07-08 14:25:00,37.95,38.0,37.95,37.98,25723.0,37.95,38.0,37.95,37.98,25723.0
2022-07-08 14:30:00,37.98,38.04,37.97,38.02,34684.0,37.98,38.04,37.97,38.02,34684.0
2022-07-08 14:35:00,38.02,38.06,38.0,38.02,62823.0,38.02,38.06,38.0,38.02,62823.0
2022-07-08 14:40:00,38.01,38.05,38.0,38.04,30072.0,38.01,38.05,38.0,38.04,30072.0
2022-07-08 14:45:00,38.05,38.05,38.01,38.02,17591.0,38.05,38.05,38.01,38.02,17591.0
2022-07-08 14:50:00,38.02,38.02,37.94,37.95,48376.0,38.02,38.02,37.94,37.95,48376.0
2022-07-08 14:55:00,37.94,37.99,37.93,37.98,58445.0,37.94,37.99,37.93,37.98,58445.0
2022-07-08 15:00:00,37.98,38.05,37.96,38.02,56899.0,37.98,38.05,37.96,38.02,56899.0
2022-07-08 15:05:00,38.02,38.03,37.96,37.96,35302.0,38.02,38.03,37.96,37.96,35302.0
2022-07-08 15:10:00,37.97,38.03,37.96,38.0,51106.0,37.97,38.03,37.96,38.0,51106.0
2022-07-08 15:15:00,38.01,38.01,37.95,37.98,58809.0,38.01,38.01,37.95,37.98,58809.0
2022-07-08 15:20:00,37.97,38.02,37.96,37.97,61190.0,37.97,38.02,37.96,37.97,61190.0
2022-07-08 15:25:00,37.97,37.98,37.94,37.95,48710.0,37.97,37.98,37.94,37.95,48710.0
2022-07-08 15:30:00,37.95,37.95,37.88,37.9,90423.0,37.95,37.95,37.88,37.9,90423.0
2022-07-08 15:35:00,37.9,37.93,37.88,37.88,59794.0,37.9,37.93,37.88,37.88,59794.0
2022-07-08 15:40:00,37.88,37.96,37.87,37.95,96796.0,37.88,37.96,37.87,37.95,96796.0
2022-07-08 15:45:00,37.95,37.96,37.87,37.88,183162.0,37.95,37.96,37.87,37.88,183162.0
2022-07-08 15:50:00,37.88,37.91,37.84,37.9,311217.0,37.88,37.91,37.84,37.9,311217.0
2022-07-08 15:55:00,37.89,37.91,37.81,37.84,402978.0,37.89,37.91,37.81,37.84,402978.0
2022-07-11 09:30:00,37.34,37.57,37.3,37.55,74108.0,37.34,37.57,37.3,37.55,74108.0
2022-07-11 09:35:00,37.5,37.51,37.23,37.23,27715.0,37.5,37.51,37.23,37.23,27715.0
2022-07-11 09:40:00,37.2,37.4,37.19,37.38,77841.0,37.2,37.4,37.19,37.38,77841.0
2022-07-11 09:45:00,37.36,37.37,37.25,37.3,62197.0,37.36,37.37,37.25,37.3,62197.0
2022-07-11 09:50:00,37.3,37.36,37.28,37.36,43692.0,37.3,37.36,37.28,37.36,43692.0
2022-07-11 09:55:00,37.36,37.41,37.31,37.34,33335.0,37.36,37.41,37.31,37.34,33335.0
2022-07-11 10:00:00,37.34,37.36,37.22,37.25,50564.0,37.34,37.36,37.22,37.25,50564.0
2022-07-11 10:05:00,37.25,37.36,37.21,37.34,39375.0,37.25,37.36,37.21,37.34,39375.0
2022-07-11 10:10:00,37.35,37.45,37.35,37.39,64580.0,37.35,37.45,37.35,37.39,64580.0
2022-07-11 10:15:00,37.38,37.39,37.29,37.31,37095.0,37.38,37.39,37.29,37.31,37095.0
2022-07-11 10:20:00,37.3,37.35,37.24,37.33,52557.0,37.3,37.35,37.24,37.33,52557.0
2022-07-11 10:25:00,37.32,37.39,37.28,37.33,35155.0,37.32,37.39,37.28,37.33,35155.0
2022-07-11 10:30:00,37.33,37.37,37.27,37.32,56823.0,37.33,37.37,37.27,37.32,56823.0
2022-07-11 10:35:00,37.31,37.41,37.3,37.37,31334.0,37.31,37.41,37.3,37.37,31334.0
2022-07-11 10:40:00,37.36,37.42,37.35,37.39,74319.0,37.36,37.42,37.35,37.39,74319.0
2022-07-11 10:45:00,37.39,37.4,37.32,37.34,28303.0,37.39,37.4,37.32,37.34,28303.0
2022-07-11 10:50:00,37.34,37.43,37.34,37.43,39290.0,37.34,37.43,37.34,37.43,39290.0
2022-07-11 10:55:00,37.43,37.44,37.36,37.42,19991.0,37.43,37.44,37.36,37.42,19991.0
2022-07-11 11:00:00,37.41,37.5,37.41,37.47,39582.0,37.41,37.5,37.41,37.47,39582.0
2022-07-11 11:05:00,37.47,37.49,37.45,37.48,42105.0,37.47,37.49,37.45,37.48,42105.0
2022-07-11 11:10:00,37.47,37.53,37.45,37.48,37196.0,37.47,37.53,37.45,37.48,37196.0
2022-07-11 11:15:00,37.48,37.52,37.46,37.46,23521.0,37.48,37.52,37.46,37.46,23521.0
2022-07-11 11:20:00,37.45,37.48,37.44,37.45,27627.0,37.45,37.48,37.44,37.45,27627.0
2022-07-11 11:25:00,37.46,37.54,37.43,37.52,81256.0,37.46,37.54,37.43,37.52,81256.0
2022-07-11 11:30:00,37.52,37.54,37.45,37.45,16394.0,37.52,37.54,37.45,37.45,16394.0
2022-07-11 11:35:00,37.45,37.56,37.43,37.52,40953.0,37.45,37.56,37.43,37.52,40953.0
2022-07-11 11:40:00,37.52,37.53,37.45,37.51,48409.0,37.52,37.53,37.45,37.51,48409.0
2022-07-11 11:45:00,37.51,37.52,37.45,37.46,8797.0,37.51,37.52,37.45,37.46,8797.0
2022-07-11 11:50:00,37.45,37.47,37.42,37.43,41039.0,37.45,37.47,37.42,37.43,41039.0
2022-07-11 11:55:00,37.41,37.43,37.36,37.41,61893.0,37.41,37.43,37.36,37.41,61893.0
2022-07-11 12:00:00,37.41,37.43,37.4,37.43,15837.0,37.41,37.43,37.4,37.43,15837.0
2022-07-11 12:05:00,37.43,37.48,37.41,37.47,15104.0,37.43,37.48,37.41,37.47,15104.0
2022-07-11 12:10:00,37.48,37.53,37.47,37.51,27406.0,37.48,37.53,37.47,37.51,27406.0
2022-07-11 12:15:00,37.51,37.53,37.5,37.52,10764.0,37.51,37.53,37.5,37.52,10764.0
2022-07-11 12:20:00,37.52,37.53,37.47,37.48,11422.0,37.52,37.53,37.47,37.48,11422.0
2022-07-11 12:25:00,37.49,37.54,37.48,37.51,18676.0,37.49,37.54,37.48,37.51,18676.0
2022-07-11 12:30:00,37.51,37.52,37.49,37.52,11338.0,37.51,37.52,37.49,37.52,11338.0
2022-07-11 12:35:00,37.51,37.53,37.5,37.52,9643.0,37.51,37.53,37.5,37.52,9643.0
2022-07-11 12:40:00,37.52,37.52,37.41,37.46,23385.0,37.52,37.52,37.41,37.46,23385.0
2022-07-11 12:45:00,37.47,37.5,37.44,37.46,67475.0,37.47,37.5,37.44,37.46,67475.0
2022-07-11 12:50:00,37.46,37.47,37.42,37.45,41797.0,37.46,37.47,37.42,37.45,41797.0
2022-07-11 12:55:00,37.45,37.49,37.44,37.45,19504.0,37.45,37.49,37.44,37.45,19504.0
2022-07-11 13:00:00,37.47,37.54,37.44,37.51,44813.0,37.47,37.54,37.44,37.51,44813.0
2022-07-11 13:05:00,37.51,37.56,37.49,37.55,10626.0,37.51,37.56,37.49,37.55,10626.0
2022-07-11 13:10:00,37.54,37.58,37.53,37.54,33350.0,37.54,37.58,37.53,37.54,33350.0
2022-07-11 13:15:00,37.54,37.55,37.52,37.52,15320.0,37.54,37.55,37.52,37.52,15320.0
2022-07-11 13:20:00,37.52,37.55,37.52,37.54,16042.0,37.52,37.55,37.52,37.54,16042.0
2022-07-11 13:25:00,37.53,37.54,37.51,37.52,10524.0,37.53,37.54,37.51,37.52,10524.0
2022-07-11 13:30:00,37.53,37.56,37.52,37.53,13653.0,37.53,37.56,37.52,37.53,13653.0
2022-07-11 13:35:00,37.54,37.59,37.53,37.59,31637.0,37.54,37.59,37.53,37.59,31637.0
2022-07-11 13:40:00,37.59,37.63,37.56,37.57,25272.0,37.59,37.63,37.56,37.57,25272.0
2022-07-11 13:45:00,37.58,37.63,37.57,37.62,28549.0,37.58,37.63,37.57,37.62,28549.0
2022-07-11 13:50:00,37.62,37.67,37.61,37.67,10055.0,37.62,37.67,37.61,37.67,10055.0
2022-07-11 13:55:00,37.67,37.67,37.63,37.66,17032.0,37.67,37.67,37.63,37.66,17032.0
2022-07-11 14:00:00,37.65,37.65,37.56,37.59,10646.0,37.65,37.65,37.56,37.59,10646.0
2022-07-11 14:05:00,37.59,37.61,37.57,37.57,10913.0,37.59,37.61,37.57,37.57,10913.0
2022-07-11 14:10:00,37.57,37.6,37.53,37.56,17607.0,37.57,37.6,37.53,37.56,17607.0
2022-07-11 14:15:00,37.56,37.6,37.54,37.6,26361.0,37.56,37.6,37.54,37.6,26361.0
2022-07-11 14:20:00,37.59,37.63,37.59,37.61,14177.0,37.59,37.63,37.59,37.61,14177.0
2022-07-11 14:25:00,37.61,37.61,37.58,37.59,10235.0,37.61,37.61,37.58,37.59,10235.0
2022-07-11 14:30:00,37.59,37.62,37.58,37.61,8385.0,37.59,37.62,37.58,37.61,8385.0
2022-07-11 14:35:00,37.61,37.64,37.59,37.61,13111.0,37.61,37.64,37.59,37.61,13111.0
2022-07-11 14:40:00,37.59,37.65,37.59,37.64,12755.0,37.59,37.65,37.59,37.64,12755.0
2022-07-11 14:45:00,37.65,37.66,37.61,37.61,10630.0,37.65,37.66,37.61,37.61,10630.0
2022-07-11 14:50:00,37.61,37.61,37.54,37.55,36333.0,37.61,37.61,37.54,37.55,36333.0
2022-07-11 14:55:00,37.55,37.57,37.53,37.54,17820.0,37.55,37.57,37.53,37.54,17820.0
2022-07-11 15:00:00,37.54,37.55,37.48,37.49,19976.0,37.54,37.55,37.48,37.49,19976.0
2022-07-11 15:05:00,37.49,37.53,37.48,37.53,59878.0,37.49,37.53,37.48,37.53,59878.0
2022-07-11 15:10:00,37.52,37.54,37.46,37.52,82385.0,37.52,37.54,37.46,37.52,82385.0
2022-07-11 15:15:00,37.51,37.51,37.46,37.47,48518.0,37.51,37.51,37.46,37.47,48518.0
2022-07-11 15:20:00,37.47,37.48,37.42,37.46,66528.0,37.47,37.48,37.42,37.46,66528.0
2022-07-11 15:25:00,37.46,37.47,37.42,37.44,28812.0,37.46,37.47,37.42,37.44,28812.0
2022-07-11 15:30:00,37.44,37.47,37.42,37.43,42883.0,37.44,37.47,37.42,37.43,42883.0
2022-07-11 15:35:00,37.42,37.44,37.37,37.4,49307.0,37.42,37.44,37.37,37.4,49307.0
2022-07-11 15:40:00,37.39,37.44,37.38,37.41,75019.0,37.39,37.44,37.38,37.41,75019.0
2022-07-11 15:45:00,37.42,37.43,37.39,37.41,98596.0,37.42,37.43,37.39,37.41,98596.0
2022-07-11 15:50:00,37.41,37.48,37.35,37.47,132275.0,37.41,37.48,37.35,37.47,132275.0
2022-07-11 15:55:00,37.47,37.52,37.46,37.51,194430.0,37.47,37.52,37.46,37.51,194430.0
2022-07-12 09:30:00,37.39,37.7,37.35,37.7,81242.0,37.39,37.7,37.35,37.7,81242.0
2022-07-12 09:35:00,37.71,37.81,37.61,37.65,152237.0,37.71,37.81,37.61,37.65,152237.0
2022-07-12 09:40:00,37.64,37.68,37.55,37.64,38678.0,37.64,37.68,37.55,37.64,38678.0
2022-07-12 09:45:00,37.65,37.66,37.5,37.5,72828.0,37.65,37.66,37.5,37.5,72828.0
2022-07-12 09:50:00,37.51,37.56,37.45,37.45,46712.0,37.51,37.56,37.45,37.45,46712.0
2022-07-12 09:55:00,37.45,37.53,37.34,37.35,56772.0,37.45,37.53,37.34,37.35,56772.0
2022-07-12 10:00:00,37.34,37.36,37.2,37.23,63961.0,37.34,37.36,37.2,37.23,63961.0
2022-07-12 10:05:00,37.23,37.29,37.19,37.25,75294.0,37.23,37.29,37.19,37.25,75294.0
2022-07-12 10:10:00,37.25,37.33,37.21,37.33,43373.0,37.25,37.33,37.21,37.33,43373.0
2022-07-12 10:15:00,37.33,37.33,37.19,37.29,108055.0,37.33,37.33,37.19,37.29,108055.0
2022-07-12 10:20:00,37.28,37.32,37.19,37.24,30930.0,37.28,37.32,37.19,37.24,30930.0
2022-07-12 10:25:00,37.23,37.28,37.14,37.18,43575.0,37.23,37.28,37.14,37.18,43575.0
2022-07-12 10:30:00,37.18,37.29,37.17,37.26,48695.0,37.18,37.29,37.17,37.26,48695.0
2022-07-12 10:35:00,37.26,37.31,37.24,37.3,40821.0,37.26,37.31,37.24,37.3,40821.0
2022-07-12 10:40:00,37.31,37.31,37.22,37.27,47154.0,37.31,37.31,37.22,37.27,47154.0
2022-07-12 10:45:00,37.28,37.31,37.21,37.28,48316.0,37.28,37.31,37.21,37.28,48316.0
2022-07-12 10:50:00,37.28,37.35,37.25,37.34,46119.0,37.28,37.35,37.25,37.34,46119.0
2022-07-12 10:55:00,37.34,37.35,37.28,37.28,26873.0,37.34,37.35,37.28,37.28,26873.0
2022-07-12 11:00:00,37.28,37.33,37.25,37.26,34694.0,37.28,37.33,37.25,37.26,34694.0
2022-07-12 11:05:00,37.27,37.32,37.24,37.31,35574.0,37.27,37.32,37.24,37.31,35574.0
2022-07-12 11:10:00,37.32,37.37,37.31,37.34,30748.0,37.32,37.37,37.31,37.34,30748.0
2022-07-12 11:15:00,37.34,37.34,37.25,37.28,38416.0,37.34,37.34,37.25,37.28,38416.0
2022-07-12 11:20:00,37.29,37.29,37.24,37.27,43558.0,37.29,37.29,37.24,37.27,43558.0
2022-07-12 11:25:00,37.27,37.3,37.22,37.27,34260.0,37.27,37.3,37.22,37.27,34260.0
2022-07-12 11:30:00,37.27,37.32,37.27,37.27,53880.0,37.27,37.32,37.27,37.27,53880.0
2022-07-12 11:35:00,37.26,37.27,37.17,37.2,37378.0,37.26,37.27,37.17,37.2,37378.0
2022-07-12 11:40:00,37.2,37.21,37.16,37.18,29082.0,37.2,37.21,37.16,37.18,29082.0
2022-07-12 11:45:00,37.18,37.19,37.15,37.16,44018.0,37.18,37.19,37.15,37.16,44018.0
2022-07-12 11:50:00,37.15,37.18,37.13,37.14,32458.0,37.15,37.18,37.13,37.14,32458.0
2022-07-12 11:55:00,37.13,37.19,37.13,37.19,35296.0,37.13,37.19,37.13,37.19,35296.0
2022-07-12 12:00:00,37.19,37.2,37.12,37.14,52438.0,37.19,37.2,37.12,37.14,52438.0
2022-07-12 12:05:00,37.15,37.19,37.14,37.17,52417.0,37.15,37.19,37.14,37.17,52417.0
2022-07-12 12:10:00,37.18,37.18,37.11,37.12,66656.0,37.18,37.18,37.11,37.12,66656.0
2022-07-12 12:15:00,37.12,37.15,37.07,37.13,50424.0,37.12,37.15,37.07,37.13,50424.0
2022-07-12 12:20:00,37.13,37.14,37.07,37.09,48069.0,37.13,37.14,37.07,37.09,48069.0
2022-07-12 12:25:00,37.09,37.17,37.09,37.17,38630.0,37.09,37.17,37.09,37.17,38630.0
2022-07-12 12:30:00,37.18,37.18,37.11,37.13,31300.0,37.18,37.18,37.11,37.13,31300.0
2022-07-12 12:35:00,37.13,37.14,37.08,37.08,27653.0,37.13,37.14,37.08,37.08,27653.0
2022-07-12 12:40:00,37.09,37.11,37.05,37.05,31247.0,37.09,37.11,37.05,37.05,31247.0
2022-07-12 12:45:00,37.06,37.06,37.02,37.02,36773.0,37.06,37.06,37.02,37.02,36773.0
2022-07-12 12:50:00,37.03,37.05,36.98,37.03,54835.0,37.03,37.05,36.98,37.03,54835.0
2022-07-12 12:55:00,37.03,37.04,37.01,37.02,23273.0,37.03,37.04,37.01,37.02,23273.0
2022-07-12 13:00:00,37.02,37.07,36.94,36.96,66787.0,37.02,37.07,36.94,36.96,66787.0
2022-07-12 13:05:00,36.97,36.98,36.91,36.95,45984.0,36.97,36.98,36.91,36.95,45984.0
2022-07-12 13:10:00,36.95,36.98,36.93,36.97,41044.0,36.95,36.98,36.93,36.97,41044.0
2022-07-12 13:15:00,36.96,36.97,36.9,36.93,55983.0,36.96,36.97,36.9,36.93,55983.0
2022-07-12 13:20:00,36.92,36.93,36.88,36.9,48393.0,36.92,36.93,36.88,36.9,48393.0
2022-07-12 13:25:00,36.9,36.96,36.87,36.95,52968.0,36.9,36.96,36.87,36.95,52968.0
2022-07-12 13:30:00,36.95,36.95,36.91,36.93,22872.0,36.95,36.95,36.91,36.93,22872.0
2022-07-12 13:35:00,36.92,36.96,36.91,36.93,35047.0,36.92,36.96,36.91,36.93,35047.0
2022-07-12 13:40:00,36.93,36.98,36.92,36.97,51409.0,36.93,36.98,36.92,36.97,51409.0
2022-07-12 13:45:00,36.97,36.97,36.93,36.94,43347.0,36.97,36.97,36.93,36.94,43347.0
2022-07-12 13:50:00,36.94,36.98,36.93,36.98,53674.0,36.94,36.98,36.93,36.98,53674.0
2022-07-12 13:55:00,36.98,37.03,36.95,36.98,55813.0,36.98,37.03,36.95,36.98,55813.0
2022-07-12 14:00:00,36.99,37.04,36.99,37.02,25581.0,36.99,37.04,36.99,37.02,25581.0
2022-07-12 14:05:00,37.02,37.06,37.01,37.05,20621.0,37.02,37.06,37.01,37.05,20621.0
2022-07-12 14:10:00,37.05,37.08,37.02,37.05,107380.0,37.05,37.08,37.02,37.05,107380.0
2022-07-12 14:15:00,37.05,37.06,37.0,37.01,54055.0,37.05,37.06,37.0,37.01,54055.0
2022-07-12 14:20:00,37.0,37.04,36.98,37.01,32533.0,37.0,37.04,36.98,37.01,32533.0
2022-07-12 14:25:00,37.01,37.03,36.98,37.01,31408.0,37.01,37.03,36.98,37.01,31408.0
2022-07-12 14:30:00,37.01,37.02,36.96,36.97,42777.0,37.01,37.02,36.96,36.97,42777.0
2022-07-12 14:35:00,36.97,37.02,36.96,37.0,32218.0,36.97,37.02,36.96,37.0,32218.0
2022-07-12 14:40:00,37.01,37.02,36.97,37.02,22489.0,37.01,37.02,36.97,37.02,22489.0
2022-07-12 14:45:00,37.02,37.04,36.99,37.01,31106.0,37.02,37.04,36.99,37.01,31106.0
2022-07-12 14:50:00,37.01,37.05,36.99,37.02,38653.0,37.01,37.05,36.99,37.02,38653.0
2022-07-12 14:55:00,37.02,37.03,36.94,36.95,30743.0,37.02,37.03,36.94,36.95,30743.0
2022-07-12 15:00:00,36.95,36.95,36.83,36.84,45548.0,36.95,36.95,36.83,36.84,45548.0
2022-07-12 15:05:00,36.84,36.88,36.81,36.82,24944.0,36.84,36.88,36.81,36.82,24944.0
2022-07-12 15:10:00,36.82,36.88,36.8,36.88,43305.0,36.82,36.88,36.8,36.88,43305.0
2022-07-12 15:15:00,36.88,36.88,36.81,36.83,40211.0,36.88,36.88,36.81,36.83,40211.0
2022-07-12 15:20:00,36.83,36.84,36.75,36.77,84109.0,36.83,36.84,36.75,36.77,84109.0
2022-07-12 15:25:00,36.77,36.82,36.75,36.79,91791.0,36.77,36.82,36.75,36.79,91791.0
2022-07-12 15:30:00,36.79,36.81,36.72,36.73,102173.0,36.79,36.81,36.72,36.73,102173.0
2022-07-12 15:35:00,36.73,36.77,36.7,36.76,110880.0,36.73,36.77,36.7,36.76,110880.0
2022-07-12 15:40:00,36.76,36.77,36.7,36.77,133583.0,36.76,36.77,36.7,36.77,133583.0
2022-07-12 15:45:00,36.77,36.82,36.75,36.77,265395.0,36.77,36.82,36.75,36.77,265395.0
2022-07-12 15:50:00,36.77,36.85,36.75,36.85,372401.0,36.77,36.85,36.75,36.85,372401.0
2022-07-12 15:55:00,36.86,36.9,36.84,36.88,248598.0,36.86,36.9,36.84,36.88,248598.0
2022-07-13 09:30:00,36.35,36.52,36.34,36.48,81292.0,36.35,36.52,36.34,36.48,81292.0
2022-07-13 09:35:00,36.47,36.63,36.44,36.61,61001.0,36.47,36.63,36.44,36.61,61001.0
2022-07-13 09:40:00,36.61,36.65,36.5,36.52,65743.0,36.61,36.65,36.5,36.52,65743.0
2022-07-13 09:45:00,36.52,36.58,36.38,36.57,55749.0,36.52,36.58,36.38,36.57,55749.0
2022-07-13 09:50:00,36.58,36.58,36.37,36.42,42540.0,36.58,36.58,36.37,36.42,42540.0
2022-07-13 09:55:00,36.43,36.5,36.37,36.46,48912.0,36.43,36.5,36.37,36.46,48912.0
2022-07-13 10:00:00,36.47,36.58,36.37,36.55,82920.0,36.47,36.58,36.37,36.55,82920.0
2022-07-13 10:05:00,36.54,36.57,36.45,36.49,30536.0,36.54,36.57,36.45,36.49,30536.0
2022-07-13 10:10:00,36.49,36.63,36.46,36.57,44961.0,36.49,36.63,36.46,36.57,44961.0
2022-07-13 10:15:00,36.56,36.6,36.52,36.53,30639.0,36.56,36.6,36.52,36.53,30639.0
2022-07-13 10:20:00,36.51,36.53,36.44,36.5,34008.0,36.51,36.53,36.44,36.5,34008.0
2022-07-13 10:25:00,36.5,36.61,36.47,36.61,38229.0,36.5,36.61,36.47,36.61,38229.0
2022-07-13 10:30:00,36.61,36.74,36.57,36.71,210510.0,36.61,36.74,36.57,36.71,210510.0
2022-07-13 10:35:00,36.73,36.84,36.7,36.73,61700.0,36.73,36.84,36.7,36.73,61700.0
2022-07-13 10:40:00,36.73,36.76,36.68,36.72,65565.0,36.73,36.76,36.68,36.72,65565.0
2022-07-13 10:45:00,36.72,36.75,36.66,36.7,64865.0,36.72,36.75,36.66,36.7,64865.0
2022-07-13 10:50:00,36.69,36.76,36.68,36.69,54597.0,36.69,36.76,36.68,36.69,54597.0
2022-07-13 10:55:00,36.69,36.75,36.66,36.72,63721.0,36.69,36.75,36.66,36.72,63721.0
2022-07-13 11:00:00,36.72,36.75,36.7,36.72,39207.0,36.72,36.75,36.7,36.72,39207.0
2022-07-13 11:05:00,36.72,36.81,36.71,36.76,57261.0,36.72,36.81,36.71,36.76,57261.0
2022-07-13 11:10:00,36.77,36.85,36.76,36.83,39185.0,36.77,36.85,36.76,36.83,39185.0
2022-07-13 11:15:00,36.84,36.86,36.79,36.82,32699.0,36.84,36.86,36.79,36.82,32699.0
2022-07-13 11:20:00,36.83,36.87,36.82,36.84,35804.0,36.83,36.87,36.82,36.84,35804.0
2022-07-13 11:25:00,36.84,36.84,36.79,36.81,23982.0,36.84,36.84,36.79,36.81,23982.0
2022-07-13 11:30:00,36.81,36.9,36.81,36.84,13030.0,36.81,36.9,36.81,36.84,13030.0
2022-07-13 11:35:00,36.82,36.83,36.8,36.82,26119.0,36.82,36.83,36.8,36.82,26119.0
2022-07-13 11:40:00,36.82,36.86,36.79,36.83,48620.0,36.82,36.86,36.79,36.83,48620.0
2022-07-13 11:45:00,36.83,36.84,36.8,36.84,43393.0,36.83,36.84,36.8,36.84,43393.0
2022-07-13 11:50:00,36.84,36.87,36.83,36.85,29895.0,36.84,36.87,36.83,36.85,29895.0
2022-07-13 11:55:00,36.84,36.85,36.78,36.78,13314.0,36.84,36.85,36.78,36.78,13314.0
2022-07-13 12:00:00,36.79,36.85,36.77,36.85,21833.0,36.79,36.85,36.77,36.85,21833.0
2022-07-13 12:05:00,36.84,36.86,36.82,36.84,34937.0,36.84,36.86,36.82,36.84,34937.0
2022-07-13 12:10:00,36.84,36.86,36.81,36.82,17966.0,36.84,36.86,36.81,36.82,17966.0
2022-07-13 12:15:00,36.81,36.83,36.79,36.83,23555.0,36.81,36.83,36.79,36.83,23555.0
2022-07-13 12:20:00,36.83,36.85,36.78,36.84,19900.0,36.83,36.85,36.78,36.84,19900.0
2022-07-13 12:25:00,36.84,36.86,36.81,36.85,17216.0,36.84,36.86,36.81,36.85,17216.0
2022-07-13 12:30:00,36.85,36.88,36.83,36.86,31963.0,36.85,36.88,36.83,36.86,31963.0
2022-07-13 12:35:00,36.86,36.89,36.83,36.89,40875.0,36.86,36.89,36.83,36.89,40875.0
2022-07-13 12:40:00,36.9,36.9,36.84,36.85,17753.0,36.9,36.9,36.84,36.85,17753.0
2022-07-13 12:45:00,36.85,36.86,36.83,36.85,30958.0,36.85,36.86,36.83,36.85,30958.0
2022-07-13 12:50:00,36.84,36.88,36.83,36.88,38584.0,36.84,36.88,36.83,36.88,38584.0
2022-07-13 12:55:00,36.88,36.9,36.86,36.9,24911.0,36.88,36.9,36.86,36.9,24911.0
2022-07-13 13:00:00,36.9,36.94,36.86,36.9,227250.0,36.9,36.94,36.86,36.9,227250.0
2022-07-13 13:05:00,36.9,36.91,36.85,36.9,67363.0,36.9,36.91,36.85,36.9,67363.0
2022-07-13 13:10:00,36.89,36.91,36.89,36.9,103665.0,36.89,36.91,36.89,36.9,103665.0
2022-07-13 13:15:00,36.9,36.9,36.81,36.83,44929.0,36.9,36.9,36.81,36.83,44929.0
2022-07-13 13:20:00,36.83,36.84,36.8,36.83,44180.0,36.83,36.84,36.8,36.83,44180.0
2022-07-13 13:25:00,36.83,36.84,36.8,36.84,29737.0,36.83,36.84,36.8,36.84,29737.0
2022-07-13 13:30:00,36.84,36.85,36.81,36.83,22223.0,36.84,36.85,36.81,36.83,22223.0
2022-07-13 13:35:00,36.82,36.86,36.82,36.84,49945.0,36.82,36.86,36.82,36.84,49945.0
2022-07-13 13:40:00,36.84,36.86,36.82,36.84,34469.0,36.84,36.86,36.82,36.84,34469.0
2022-07-13 13:45:00,36.84,36.86,36.84,36.86,86628.0,36.84,36.86,36.84,36.86,86628.0
2022-07-13 13:50:00,36.86,36.87,36.82,36.83,44483.0,36.86,36.87,36.82,36.83,44483.0
2022-07-13 13:55:00,36.83,36.85,36.8,36.84,33030.0,36.83,36.85,36.8,36.84,33030.0
2022-07-13 14:00:00,36.83,36.83,36.65,36.65,46418.0,36.83,36.83,36.65,36.65,46418.0
2022-07-13 14:05:00,36.65,36.71,36.65,36.69,527259.0,36.65,36.71,36.65,36.69,527259.0
2022-07-13 14:10:00,36.69,36.72,36.68,36.7,39113.0,36.69,36.72,36.68,36.7,39113.0
2022-07-13 14:15:00,36.7,36.75,36.68,36.74,35778.0,36.7,36.75,36.68,36.74,35778.0
2022-07-13 14:20:00,36.75,36.81,36.73,36.8,35821.0,36.75,36.81,36.73,36.8,35821.0
2022-07-13 14:25:00,36.8,36.83,36.77,36.82,22819.0,36.8,36.83,36.77,36.82,22819.0
2022-07-13 14:30:00,36.83,36.91,36.8,36.91,130376.0,36.83,36.91,36.8,36.91,130376.0
2022-07-13 14:35:00,36.91,36.91,36.87,36.91,47603.0,36.91,36.91,36.87,36.91,47603.0
2022-07-13 14:40:00,36.91,36.93,36.89,36.9,26017.0,36.91,36.93,36.89,36.9,26017.0
2022-07-13 14:45:00,36.9,36.94,36.9,36.9,17919.0,36.9,36.94,36.9,36.9,17919.0
2022-07-13 14:50:00,36.89,36.92,36.89,36.9,12402.0,36.89,36.92,36.89,36.9,12402.0
2022-07-13 14:55:00,36.9,37.0,36.85,37.0,26370.0,36.9,37.0,36.85,37.0,26370.0
2022-07-13 15:00:00,37.0,37.0,36.94,36.98,24445.0,37.0,37.0,36.94,36.98,24445.0
2022-07-13 15:05:00,36.99,37.0,36.9,36.91,42082.0,36.99,37.0,36.9,36.91,42082.0
2022-07-13 15:10:00,36.93,36.98,36.91,36.98,22128.0,36.93,36.98,36.91,36.98,22128.0
2022-07-13 15:15:00,36.97,36.99,36.94,36.98,42539.0,36.97,36.99,36.94,36.98,42539.0
2022-07-13 15:20:00,36.97,37.0,36.94,36.97,26681.0,36.97,37.0,36.94,36.97,26681.0
2022-07-13 15:25:00,36.96,36.98,36.93,36.94,87180.0,36.96,36.98,36.93,36.94,87180.0
2022-07-13 15:30:00,36.94,36.96,36.86,36.88,37584.0,36.94,36.96,36.86,36.88,37584.0
2022-07-13 15:35:00,36.88,36.9,36.86,36.9,22228.0,36.88,36.9,36.86,36.9,22228.0
2022-07-13 15:40:00,36.89,36.9,36.83,36.84,25902.0,36.89,36.9,36.83,36.84,25902.0
2022-07-13 15:45:00,36.83,36.85,36.8,36.85,43862.0,36.83,36.85,36.8,36.85,43862.0
2022-07-13 15:50:00,36.84,36.91,36.8,36.87,185083.0,36.84,36.91,36.8,36.87,185083.0
2022-07-13 15:55:00,36.87,36.89,36.75,36.75,349393.0,36.87,36.89,36.75,36.75,349393.0
2022-07-14 09:30:00,36.3,36.41,36.19,36.33,312479.0,36.3,36.41,36.19,36.33,312479.0
2022-07-14 09:35:00,36.34,36.37,36.23,36.29,58012.0,36.34,36.37,36.23,36.29,58012.0
2022-07-14 09:40:00,36.28,36.43,36.25,36.37,65755.0,36.28,36.43,36.25,36.37,65755.0
2022-07-14 09:45:00,36.36,36.5,36.25,36.45,114433.0,36.36,36.5,36.25,36.45,114433.0
2022-07-14 09:50:00,36.44,36.47,36.34,36.42,26343.0,36.44,36.47,36.34,36.42,26343.0
2022-07-14 09:55:00,36.41,36.43,36.29,36.34,78532.0,36.41,36.43,36.29,36.34,78532.0
2022-07-14 10:00:00,36.34,36.37,36.26,36.3,35694.0,36.34,36.37,36.26,36.3,35694.0
2022-07-14 10:05:00,36.3,36.37,36.26,36.28,16650.0,36.3,36.37,36.26,36.28,16650.0
2022-07-14 10:10:00,36.28,36.32,36.22,36.23,29574.0,36.28,36.32,36.22,36.23,29574.0
2022-07-14 10:15:00,36.23,36.32,36.23,36.3,75678.0,36.23,36.32,36.23,36.3,75678.0
2022-07-14 10:20:00,36.3,36.37,36.29,36.33,80751.0,36.3,36.37,36.29,36.33,80751.0
2022-07-14 10:25:00,36.31,36.32,36.21,36.26,27360.0,36.31,36.32,36.21,36.26,27360.0
2022-07-14 10:30:00,36.26,36.3,36.22,36.25,35319.0,36.26,36.3,36.22,36.25,35319.0
2022-07-14 10:35:00,36.25,36.27,36.19,36.21,59967.0,36.25,36.27,36.19,36.21,59967.0
2022-07-14 10:40:00,36.2,36.28,36.2,36.26,23627.0,36.2,36.28,36.2,36.26,23627.0
2022-07-14 10:45:00,36.25,36.26,36.2,36.23,32980.0,36.25,36.26,36.2,36.23,32980.0
2022-07-14 10:50:00,36.23,36.24,36.15,36.22,42516.0,36.23,36.24,36.15,36.22,42516.0
2022-07-14 10:55:00,36.21,36.21,36.18,36.2,56957.0,36.21,36.21,36.18,36.2,56957.0
2022-07-14 11:00:00,36.2,36.31,36.2,36.26,84574.0,36.2,36.31,36.2,36.26,84574.0
2022-07-14 11:05:00,36.25,36.32,36.24,36.32,35368.0,36.25,36.32,36.24,36.32,35368.0
2022-07-14 11:10:00,36.31,36.32,36.27,36.28,17517.0,36.31,36.32,36.27,36.28,17517.0
2022-07-14 11:15:00,36.28,36.36,36.25,36.36,68074.0,36.28,36.36,36.25,36.36,68074.0
2022-07-14 11:20:00,36.36,36.44,36.35,36.37,89594.0,36.36,36.44,36.35,36.37,89594.0
2022-07-14 11:25:00,36.38,36.38,36.31,36.35,43377.0,36.38,36.38,36.31,36.35,43377.0
2022-07-14 11:30:00,36.36,36.37,36.31,36.34,25413.0,36.36,36.37,36.31,36.34,25413.0
2022-07-14 11:35:00,36.34,36.38,36.31,36.34,53819.0,36.34,36.38,36.31,36.34,53819.0
2022-07-14 11:40:00,36.34,36.46,36.33,36.44,46784.0,36.34,36.46,36.33,36.44,46784.0
2022-07-14 11:45:00,36.44,36.48,36.39,36.41,28248.0,36.44,36.48,36.39,36.41,28248.0
2022-07-14 11:50:00,36.41,36.43,36.38,36.38,59503.0,36.41,36.43,36.38,36.38,59503.0
2022-07-14 11:55:00,36.38,36.43,36.36,36.41,46800.0,36.38,36.43,36.36,36.41,46800.0
2022-07-14 12:00:00,36.41,36.43,36.37,36.39,102137.0,36.41,36.43,36.37,36.39,102137.0
2022-07-14 12:05:00,36.4,36.41,36.36,36.38,29231.0,36.4,36.41,36.36,36.38,29231.0
2022-07-14 12:10:00,36.38,36.39,36.34,36.36,38048.0,36.38,36.39,36.34,36.36,38048.0
2022-07-14 12:15:00,36.36,36.37,36.33,36.34,121214.0,36.36,36.37,36.33,36.34,121214.0
2022-07-14 12:20:00,36.34,36.38,36.33,36.34,39336.0,36.34,36.38,36.33,36.34,39336.0
2022-07-14 12:25:00,36.33,36.36,36.28,36.3,49561.0,36.33,36.36,36.28,36.3,49561.0
2022-07-14 12:30:00,36.3,36.37,36.3,36.35,21661.0,36.3,36.37,36.3,36.35,21661.0
2022-07-14 12:35:00,36.34,36.36,36.32,36.36,27283.0,36.34,36.36,36.32,36.36,27283.0
2022-07-14 12:40:00,36.36,36.36,36.31,36.34,16341.0,36.36,36.36,36.31,36.34,16341.0
2022-07-14 12:45:00,36.35,36.36,36.28,36.28,25420.0,36.35,36.36,36.28,36.28,25420.0
2022-07-14 12:50:00,36.27,36.35,36.26,36.33,38745.0,36.27,36.35,36.26,36.33,38745.0
2022-07-14 12:55:00,36.33,36.37,36.31,36.37,11924.0,36.33,36.37,36.31,36.37,11924.0
2022-07-14 13:00:00,36.36,36.37,36.3,36.31,22331.0,36.36,36.37,36.3,36.31,22331.0
2022-07-14 13:05:00,36.3,36.32,36.28,36.32,7693.0,36.3,36.32,36.28,36.32,7693.0
2022-07-14 13:10:00,36.32,36.33,36.3,36.31,17694.0,36.32,36.33,36.3,36.31,17694.0
2022-07-14 13:15:00,36.32,36.38,36.3,36.37,49887.0,36.32,36.38,36.3,36.37,49887.0
2022-07-14 13:20:00,36.37,36.4,36.36,36.39,27411.0,36.37,36.4,36.36,36.39,27411.0
2022-07-14 13:25:00,36.38,36.42,36.37,36.41,33257.0,36.38,36.42,36.37,36.41,33257.0
2022-07-14 13:30:00,36.4,36.4,36.33,36.34,16174.0,36.4,36.4,36.33,36.34,16174.0
2022-07-14 13:35:00,36.34,36.39,36.33,36.38,34993.0,36.34,36.39,36.33,36.38,34993.0
2022-07-14 13:40:00,36.38,36.44,36.38,36.4,22213.0,36.38,36.44,36.38,36.4,22213.0
2022-07-14 13:45:00,36.39,36.41,36.34,36.4,178374.0,36.39,36.41,36.34,36.4,178374.0
2022-07-14 13:50:00,36.4,36.42,36.36,36.41,33041.0,36.4,36.42,36.36,36.41,33041.0
2022-07-14 13:55:00,36.42,36.49,36.41,36.44,54563.0,36.42,36.49,36.41,36.44,54563.0
2022-07-14 14:00:00,36.45,36.47,36.43,36.47,16407.0,36.45,36.47,36.43,36.47,16407.0
2022-07-14 14:05:00,36.47,36.5,36.45,36.5,23418.0,36.47,36.5,36.45,36.5,23418.0
2022-07-14 14:10:00,36.49,36.5,36.45,36.49,19917.0,36.49,36.5,36.45,36.49,19917.0
2022-07-14 14:15:00,36.5,36.55,36.48,36.54,55237.0,36.5,36.55,36.48,36.54,55237.0
2022-07-14 14:20:00,36.54,36.59,36.53,36.57,57542.0,36.54,36.59,36.53,36.57,57542.0
2022-07-14 14:25:00,36.57,36.58,36.51,36.56,45095.0,36.57,36.58,36.51,36.56,45095.0
2022-07-14 14:30:00,36.57,36.6,36.55,36.59,29591.0,36.57,36.6,36.55,36.59,29591.0
2022-07-14 14:35:00,36.59,36.62,36.59,36.6,23043.0,36.59,36.62,36.59,36.6,23043.0
2022-07-14 14:40:00,36.61,36.61,36.54,36.56,26063.0,36.61,36.61,36.54,36.56,26063.0
2022-07-14 14:45:00,36.57,36.59,36.55,36.59,40356.0,36.57,36.59,36.55,36.59,40356.0
2022-07-14 14:50:00,36.59,36.59,36.54,36.58,39365.0,36.59,36.59,36.54,36.58,39365.0
2022-07-14 14:55:00,36.58,36.64,36.57,36.61,59903.0,36.58,36.64,36.57,36.61,59903.0
2022-07-14 15:00:00,36.62,36.64,36.6,36.61,50529.0,36.62,36.64,36.6,36.61,50529.0
2022-07-14 15:05:00,36.6,36.61,36.54,36.57,45593.0,36.6,36.61,36.54,36.57,45593.0
2022-07-14 15:10:00,36.58,36.62,36.56,36.62,42470.0,36.58,36.62,36.56,36.62,42470.0
2022-07-14 15:15:00,36.62,36.62,36.53,36.57,47893.0,36.62,36.62,36.53,36.57,47893.0
2022-07-14 15:20:00,36.57,36.66,36.55,36.64,143971.0,36.57,36.66,36.55,36.64,143971.0
2022-07-14 15:25:00,36.64,36.69,36.6,36.69,163254.0,36.64,36.69,36.6,36.69,163254.0
2022-07-14 15:30:00,36.69,36.69,36.64,36.65,53402.0,36.69,36.69,36.64,36.65,53402.0
2022-07-14 15:35:00,36.65,36.69,36.62,36.69,101919.0,36.65,36.69,36.62,36.69,101919.0
2022-07-14 15:40:00,36.69,36.73,36.68,36.72,51115.0,36.69,36.73,36.68,36.72,51115.0
2022-07-14 15:45:00,36.71,36.74,36.68,36.71,72661.0,36.71,36.74,36.68,36.71,72661.0
2022-07-14 15:50:00,36.72,36.76,36.68,36.73,142217.0,36.72,36.76,36.68,36.73,142217.0
2022-07-14 15:55:00,36.73,36.76,36.68,36.72,224823.0,36.73,36.76,36.68,36.72,224823.0
2022-07-15 09:30:00,37.28,37.57,37.14,37.48,264610.0,37.28,37.57,37.14,37.48,264610.0
2022-07-15 09:35:00,37.49,37.57,37.4,37.47,60985.0,37.49,37.57,37.4,37.47,60985.0
2022-07-15 09:40:00,37.47,37.53,37.31,37.34,70522.0,37.47,37.53,37.31,37.34,70522.0
2022-07-15 09:45:00,37.35,37.35,37.21,37.23,46924.0,37.35,37.35,37.21,37.23,46924.0
2022-07-15 09:50:00,37.23,37.26,37.16,37.19,33381.0,37.23,37.26,37.16,37.19,33381.0
2022-07-15 09:55:00,37.19,37.22,37.1,37.1,35718.0,37.19,37.22,37.1,37.1,35718.0
2022-07-15 10:00:00,37.11,37.38,37.11,37.28,107043.0,37.11,37.38,37.11,37.28,107043.0
2022-07-15 10:05:00,37.27,37.29,37.14,37.18,24726.0,37.27,37.29,37.14,37.18,24726.0
2022-07-15 10:10:00,37.18,37.28,37.17,37.18,46075.0,37.18,37.28,37.17,37.18,46075.0
2022-07-15 10:15:00,37.17,37.21,37.16,37.18,26646.0,37.17,37.21,37.16,37.18,26646.0
2022-07-15 10:20:00,37.18,37.2,37.09,37.19,43503.0,37.18,37.2,37.09,37.19,43503.0
2022-07-15 10:25:00,37.2,37.27,37.16,37.27,100654.0,37.2,37.27,37.16,37.27,100654.0
2022-07-15 10:30:00,37.29,37.34,37.23,37.27,119098.0,37.29,37.34,37.23,37.27,119098.0
2022-07-15 10:35:00,37.27,37.32,37.25,37.25,81246.0,37.27,37.32,37.25,37.25,81246.0
2022-07-15 10:40:00,37.26,37.33,37.25,37.32,135004.0,37.26,37.33,37.25,37.32,135004.0
2022-07-15 10:45:00,37.32,37.33,37.26,37.3,124249.0,37.32,37.33,37.26,37.3,124249.0
2022-07-15 10:50:00,37.29,37.33,37.27,37.3,58681.0,37.29,37.33,37.27,37.3,58681.0
2022-07-15 10:55:00,37.29,37.37,37.28,37.33,56044.0,37.29,37.37,37.28,37.33,56044.0
2022-07-15 11:00:00,37.33,37.39,37.31,37.39,33666.0,37.33,37.39,37.31,37.39,33666.0
2022-07-15 11:05:00,37.41,37.41,37.33,37.35,49323.0,37.41,37.41,37.33,37.35,49323.0
2022-07-15 11:10:00,37.36,37.39,37.33,37.35,64849.0,37.36,37.39,37.33,37.35,64849.0
2022-07-15 11:15:00,37.35,37.42,37.35,37.38,103436.0,37.35,37.42,37.35,37.38,103436.0
2022-07-15 11:20:00,37.38,37.47,37.37,37.4,87056.0,37.38,37.47,37.37,37.4,87056.0
2022-07-15 11:25:00,37.4,37.4,37.34,37.37,29524.0,37.4,37.4,37.34,37.37,29524.0
2022-07-15 11:30:00,37.37,37.45,37.34,37.41,68778.0,37.37,37.45,37.34,37.41,68778.0
2022-07-15 11:35:00,37.4,37.53,37.39,37.5,203333.0,37.4,37.53,37.39,37.5,203333.0
2022-07-15 11:40:00,37.5,37.54,37.48,37.52,28415.0,37.5,37.54,37.48,37.52,28415.0
2022-07-15 11:45:00,37.52,37.56,37.5,37.54,22667.0,37.52,37.56,37.5,37.54,22667.0
2022-07-15 11:50:00,37.53,37.56,37.48,37.49,76126.0,37.53,37.56,37.48,37.49,76126.0
2022-07-15 11:55:00,37.48,37.51,37.44,37.49,74166.0,37.48,37.51,37.44,37.49,74166.0
2022-07-15 12:00:00,37.49,37.5,37.45,37.45,51850.0,37.49,37.5,37.45,37.45,51850.0
2022-07-15 12:05:00,37.45,37.48,37.4,37.41,28858.0,37.45,37.48,37.4,37.41,28858.0
2022-07-15 12:10:00,37.4,37.44,37.38,37.43,50261.0,37.4,37.44,37.38,37.43,50261.0
2022-07-15 12:15:00,37.43,37.47,37.4,37.41,61369.0,37.43,37.47,37.4,37.41,61369.0
2022-07-15 12:20:00,37.41,37.43,37.39,37.41,30182.0,37.41,37.43,37.39,37.41,30182.0
2022-07-15 12:25:00,37.4,37.4,37.36,37.39,12827.0,37.4,37.4,37.36,37.39,12827.0
2022-07-15 12:30:00,37.39,37.41,37.37,37.4,26899.0,37.39,37.41,37.37,37.4,26899.0
2022-07-15 12:35:00,37.4,37.42,37.37,37.41,24664.0,37.4,37.42,37.37,37.41,24664.0
2022-07-15 12:40:00,37.41,37.43,37.38,37.43,28626.0,37.41,37.43,37.38,37.43,28626.0
2022-07-15 12:45:00,37.43,37.46,37.41,37.41,88042.0,37.43,37.46,37.41,37.41,88042.0
2022-07-15 12:50:00,37.41,37.46,37.4,37.43,40333.0,37.41,37.46,37.4,37.43,40333.0
2022-07-15 12:55:00,37.43,37.44,37.4,37.42,21212.0,37.43,37.44,37.4,37.42,21212.0
2022-07-15 13:00:00,37.41,37.47,37.41,37.47,72468.0,37.41,37.47,37.41,37.47,72468.0
2022-07-15 13:05:00,37.47,37.5,37.42,37.49,109722.0,37.47,37.5,37.42,37.49,109722.0
2022-07-15 13:10:00,37.5,37.51,37.47,37.48,17982.0,37.5,37.51,37.47,37.48,17982.0
2022-07-15 13:15:00,37.48,37.52,37.45,37.45,64137.0,37.48,37.52,37.45,37.45,64137.0
2022-07-15 13:20:00,37.45,37.46,37.4,37.44,41153.0,37.45,37.46,37.4,37.44,41153.0
2022-07-15 13:25:00,37.44,37.44,37.41,37.44,57592.0,37.44,37.44,37.41,37.44,57592.0
2022-07-15 13:30:00,37.45,37.46,37.41,37.45,43149.0,37.45,37.46,37.41,37.45,43149.0
2022-07-15 13:35:00,37.45,37.46,37.42,37.43,44026.0,37.45,37.46,37.42,37.43,44026.0
2022-07-15 13:40:00,37.44,37.47,37.41,37.42,114587.0,37.44,37.47,37.41,37.42,114587.0
2022-07-15 13:45:00,37.43,37.46,37.41,37.42,64359.0,37.43,37.46,37.41,37.42,64359.0
2022-07-15 13:50:00,37.42,37.43,37.39,37.4,46543.0,37.42,37.43,37.39,37.4,46543.0
2022-07-15 13:55:00,37.39,37.41,37.38,37.41,27226.0,37.39,37.41,37.38,37.41,27226.0
2022-07-15 14:00:00,37.4,37.42,37.38,37.41,48820.0,37.4,37.42,37.38,37.41,48820.0
2022-07-15 14:05:00,37.41,37.42,37.4,37.41,41203.0,37.41,37.42,37.4,37.41,41203.0
2022-07-15 14:10:00,37.41,37.48,37.41,37.48,25985.0,37.41,37.48,37.41,37.48,25985.0
2022-07-15 14:15:00,37.48,37.55,37.46,37.55,88408.0,37.48,37.55,37.46,37.55,88408.0
2022-07-15 14:20:00,37.54,37.55,37.49,37.5,68139.0,37.54,37.55,37.49,37.5,68139.0
2022-07-15 14:25:00,37.5,37.51,37.47,37.51,94210.0,37.5,37.51,37.47,37.51,94210.0
2022-07-15 14:30:00,37.52,37.56,37.51,37.54,28666.0,37.52,37.56,37.51,37.54,28666.0
2022-07-15 14:35:00,37.54,37.56,37.52,37.54,24334.0,37.54,37.56,37.52,37.54,24334.0
2022-07-15 14:40:00,37.55,37.6,37.55,37.59,36786.0,37.55,37.6,37.55,37.59,36786.0
2022-07-15 14:45:00,37.59,37.59,37.54,37.55,114750.0,37.59,37.59,37.54,37.55,114750.0
2022-07-15 14:50:00,37.55,37.57,37.51,37.54,61006.0,37.55,37.57,37.51,37.54,61006.0
2022-07-15 14:55:00,37.55,37.56,37.52,37.54,47289.0,37.55,37.56,37.52,37.54,47289.0
2022-07-15 15:00:00,37.53,37.53,37.48,37.5,40356.0,37.53,37.53,37.48,37.5,40356.0
2022-07-15 15:05:00,37.49,37.5,37.46,37.47,75749.0,37.49,37.5,37.46,37.47,75749.0
2022-07-15 15:10:00,37.47,37.48,37.45,37.45,72084.0,37.47,37.48,37.45,37.45,72084.0
2022-07-15 15:15:00,37.45,37.48,37.44,37.46,47138.0,37.45,37.48,37.44,37.46,47138.0
2022-07-15 15:20:00,37.45,37.47,37.42,37.43,38875.0,37.45,37.47,37.42,37.43,38875.0
2022-07-15 15:25:00,37.43,37.43,37.38,37.39,43962.0,37.43,37.43,37.38,37.39,43962.0
2022-07-15 15:30:00,37.39,37.39,37.33,37.34,35782.0,37.39,37.39,37.33,37.34,35782.0
2022-07-15 15:35:00,37.35,37.38,37.28,37.31,72623.0,37.35,37.38,37.28,37.31,72623.0
2022-07-15 15:40:00,37.3,37.43,37.3,37.41,296399.0,37.3,37.43,37.3,37.41,296399.0
2022-07-15 15:45:00,37.41,37.42,37.36,37.39,99411.0,37.41,37.42,37.36,37.39,99411.0
2022-07-15 15:50:00,37.39,37.48,37.34,37.45,281906.0,37.39,37.48,37.34,37.45,281906.0
2022-07-15 15:55:00,37.46,37.58,37.45,37.55,453463.0,37.46,37.58,37.45,37.55,453463.0
2022-07-18 09:30:00,37.67,37.8,37.58,37.77,128654.0,37.67,37.8,37.58,37.77,128654.0
2022-07-18 09:35:00,37.74,37.76,37.66,37.69,34453.0,37.74,37.76,37.66,37.69,34453.0
2022-07-18 09:40:00,37.69,37.77,37.66,37.75,75896.0,37.69,37.77,37.66,37.75,75896.0
2022-07-18 09:45:00,37.75,37.96,37.73,37.95,148990.0,37.75,37.96,37.73,37.95,148990.0
2022-07-18 09:50:00,37.94,38.01,37.85,37.87,101155.0,37.94,38.01,37.85,37.87,101155.0
2022-07-18 09:55:00,37.87,37.87,37.73,37.77,70659.0,37.87,37.87,37.73,37.77,70659.0
2022-07-18 10:00:00,37.77,37.85,37.76,37.8,34618.0,37.77,37.85,37.76,37.8,34618.0
2022-07-18 10:05:00,37.8,37.85,37.78,37.83,26938.0,37.8,37.85,37.78,37.83,26938.0
2022-07-18 10:10:00,37.83,37.92,37.79,37.91,134121.0,37.83,37.92,37.79,37.91,134121.0
2022-07-18 10:15:00,37.91,37.97,37.87,37.88,66782.0,37.91,37.97,37.87,37.88,66782.0
2022-07-18 10:20:00,37.88,37.88,37.79,37.81,40654.0,37.88,37.88,37.79,37.81,40654.0
2022-07-18 10:25:00,37.83,37.88,37.81,37.88,66344.0,37.83,37.88,37.81,37.88,66344.0
2022-07-18 10:30:00,37.86,37.87,37.83,37.85,53319.0,37.86,37.87,37.83,37.85,53319.0
2022-07-18 10:35:00,37.85,37.87,37.81,37.82,21169.0,37.85,37.87,37.81,37.82,21169.0
2022-07-18 10:40:00,37.82,37.87,37.82,37.84,24308.0,37.82,37.87,37.82,37.84,24308.0
2022-07-18 10:45:00,37.84,37.87,37.77,37.78,23601.0,37.84,37.87,37.77,37.78,23601.0
2022-07-18 10:50:00,37.78,37.81,37.75,37.8,14730.0,37.78,37.81,37.75,37.8,14730.0
2022-07-18 10:55:00,37.8,37.82,37.76,37.77,26646.0,37.8,37.82,37.76,37.77,26646.0
2022-07-18 11:00:00,37.77,37.79,37.76,37.77,21257.0,37.77,37.79,37.76,37.77,21257.0
2022-07-18 11:05:00,37.78,37.8,37.74,37.79,14212.0,37.78,37.8,37.74,37.79,14212.0
2022-07-18 11:10:00,37.79,37.8,37.76,37.77,10904.0,37.79,37.8,37.76,37.77,10904.0
2022-07-18 11:15:00,37.76,37.78,37.76,37.77,12725.0,37.76,37.78,37.76,37.77,12725.0
2022-07-18 11:20:00,37.77,37.81,37.75,37.81,27531.0,37.77,37.81,37.75,37.81,27531.0
2022-07-18 11:25:00,37.82,37.82,37.76,37.79,44382.0,37.82,37.82,37.76,37.79,44382.0
2022-07-18 11:30:00,37.79,37.82,37.79,37.8,14487.0,37.79,37.82,37.79,37.8,14487.0
2022-07-18 11:35:00,37.81,37.82,37.8,37.8,9709.0,37.81,37.82,37.8,37.8,9709.0
2022-07-18 11:40:00,37.81,37.81,37.79,37.8,43417.0,37.81,37.81,37.79,37.8,43417.0
2022-07-18 11:45:00,37.8,37.81,37.77,37.8,22765.0,37.8,37.81,37.77,37.8,22765.0
2022-07-18 11:50:00,37.8,37.8,37.77,37.78,24240.0,37.8,37.8,37.77,37.78,24240.0
2022-07-18 11:55:00,37.78,37.84,37.77,37.83,81057.0,37.78,37.84,37.77,37.83,81057.0
2022-07-18 12:00:00,37.83,37.86,37.83,37.83,41146.0,37.83,37.86,37.83,37.83,41146.0
2022-07-18 12:05:00,37.83,37.89,37.82,37.85,64311.0,37.83,37.89,37.82,37.85,64311.0
2022-07-18 12:10:00,37.85,37.86,37.84,37.85,40287.0,37.85,37.86,37.84,37.85,40287.0
2022-07-18 12:15:00,37.85,37.9,37.84,37.88,41926.0,37.85,37.9,37.84,37.88,41926.0
2022-07-18 12:20:00,37.88,37.88,37.86,37.87,7626.0,37.88,37.88,37.86,37.87,7626.0
2022-07-18 12:25:00,37.87,37.87,37.82,37.83,14458.0,37.87,37.87,37.82,37.83,14458.0
2022-07-18 12:30:00,37.83,37.84,37.79,37.8,16486.0,37.83,37.84,37.79,37.8,16486.0
2022-07-18 12:35:00,37.79,37.83,37.79,37.83,14778.0,37.79,37.83,37.79,37.83,14778.0
2022-07-18 12:40:00,37.83,37.84,37.8,37.8,13628.0,37.83,37.84,37.8,37.8,13628.0
2022-07-18 12:45:00,37.79,37.8,37.76,37.76,13144.0,37.79,37.8,37.76,37.76,13144.0
2022-07-18 12:50:00,37.76,37.76,37.73,37.73,8660.0,37.76,37.76,37.73,37.73,8660.0
2022-07-18 12:55:00,37.72,37.74,37.7,37.72,28887.0,37.72,37.74,37.7,37.72,28887.0
2022-07-18 13:00:00,37.72,37.72,37.66,37.7,30531.0,37.72,37.72,37.66,37.7,30531.0
2022-07-18 13:05:00,37.7,37.73,37.68,37.71,16783.0,37.7,37.73,37.68,37.71,16783.0
2022-07-18 13:10:00,37.71,37.72,37.69,37.72,6702.0,37.71,37.72,37.69,37.72,6702.0
2022-07-18 13:15:00,37.71,37.72,37.66,37.66,11311.0,37.71,37.72,37.66,37.66,11311.0
2022-07-18 13:20:00,37.67,37.68,37.65,37.67,30945.0,37.67,37.68,37.65,37.67,30945.0
2022-07-18 13:25:00,37.66,37.68,37.66,37.67,29317.0,37.66,37.68,37.66,37.67,29317.0
2022-07-18 13:30:00,37.67,37.67,37.62,37.64,15794.0,37.67,37.67,37.62,37.64,15794.0
2022-07-18 13:35:00,37.64,37.67,37.57,37.59,65493.0,37.64,37.67,37.57,37.59,65493.0
2022-07-18 13:40:00,37.59,37.65,37.59,37.65,20282.0,37.59,37.65,37.59,37.65,20282.0
2022-07-18 13:45:00,37.65,37.71,37.64,37.67,45170.0,37.65,37.71,37.64,37.67,45170.0
2022-07-18 13:50:00,37.68,37.71,37.67,37.7,13418.0,37.68,37.71,37.67,37.7,13418.0
2022-07-18 13:55:00,37.7,37.7,37.61,37.61,28934.0,37.7,37.7,37.61,37.61,28934.0
2022-07-18 14:00:00,37.61,37.64,37.59,37.63,21893.0,37.61,37.64,37.59,37.63,21893.0
2022-07-18 14:05:00,37.63,37.64,37.59,37.6,30228.0,37.63,37.64,37.59,37.6,30228.0
2022-07-18 14:10:00,37.6,37.6,37.56,37.57,18212.0,37.6,37.6,37.56,37.57,18212.0
2022-07-18 14:15:00,37.56,37.6,37.55,37.58,25911.0,37.56,37.6,37.55,37.58,25911.0
2022-07-18 14:20:00,37.58,37.59,37.51,37.52,25160.0,37.58,37.59,37.51,37.52,25160.0
2022-07-18 14:25:00,37.52,37.52,37.46,37.47,28004.0,37.52,37.52,37.46,37.47,28004.0
2022-07-18 14:30:00,37.47,37.48,37.44,37.47,23786.0,37.47,37.48,37.44,37.47,23786.0
2022-07-18 14:35:00,37.47,37.5,37.46,37.47,16027.0,37.47,37.5,37.46,37.47,16027.0
2022-07-18 14:40:00,37.47,37.47,37.4,37.4,26047.0,37.47,37.47,37.4,37.4,26047.0
2022-07-18 14:45:00,37.4,37.43,37.38,37.41,22173.0,37.4,37.43,37.38,37.41,22173.0
2022-07-18 14:50:00,37.41,37.42,37.37,37.4,30804.0,37.41,37.42,37.37,37.4,30804.0
2022-07-18 14:55:00,37.4,37.41,37.36,37.38,48341.0,37.4,37.41,37.36,37.38,48341.0
2022-07-18 15:00:00,37.39,37.39,37.34,37.34,27784.0,37.39,37.39,37.34,37.34,27784.0
2022-07-18 15:05:00,37.34,37.41,37.34,37.4,49753.0,37.34,37.41,37.34,37.4,49753.0
2022-07-18 15:10:00,37.4,37.4,37.32,37.38,65984.0,37.4,37.4,37.32,37.38,65984.0
2022-07-18 15:15:00,37.38,37.44,37.37,37.41,65179.0,37.38,37.44,37.37,37.41,65179.0
2022-07-18 15:20:00,37.41,37.45,37.4,37.42,54641.0,37.41,37.45,37.4,37.42,54641.0
2022-07-18 15:25:00,37.42,37.43,37.34,37.35,53624.0,37.42,37.43,37.34,37.35,53624.0
2022-07-18 15:30:00,37.34,37.35,37.26,37.27,83378.0,37.34,37.35,37.26,37.27,83378.0
2022-07-18 15:35:00,37.27,37.3,37.2,37.2,122355.0,37.27,37.3,37.2,37.2,122355.0
2022-07-18 15:40:00,37.2,37.24,37.2,37.21,63085.0,37.2,37.24,37.2,37.21,63085.0
2022-07-18 15:45:00,37.21,37.22,37.12,37.14,122622.0,37.21,37.22,37.12,37.14,122622.0
2022-07-18 15:50:00,37.13,37.21,37.12,37.2,223078.0,37.13,37.21,37.12,37.2,223078.0
2022-07-18 15:55:00,37.2,37.2,37.14,37.15,413762.0,37.2,37.2,37.14,37.15,413762.0
2022-07-19 09:30:00,37.65,37.69,37.51,37.6,114598.0,37.65,37.69,37.51,37.6,114598.0
2022-07-19 09:35:00,37.59,37.74,37.59,37.7,89850.0,37.59,37.74,37.59,37.7,89850.0
2022-07-19 09:40:00,37.69,37.76,37.65,37.73,45794.0,37.69,37.76,37.65,37.73,45794.0
2022-07-19 09:45:00,37.72,37.75,37.63,37.66,198580.0,37.72,37.75,37.63,37.66,198580.0
2022-07-19 09:50:00,37.65,37.7,37.59,37.68,203395.0,37.65,37.7,37.59,37.68,203395.0
2022-07-19 09:55:00,37.68,37.75,37.64,37.75,65714.0,37.68,37.75,37.64,37.75,65714.0
2022-07-19 10:00:00,37.76,37.8,37.69,37.73,177268.0,37.76,37.8,37.69,37.73,177268.0
2022-07-19 10:05:00,37.73,37.77,37.66,37.67,100890.0,37.73,37.77,37.66,37.67,100890.0
2022-07-19 10:10:00,37.69,37.73,37.68,37.72,65731.0,37.69,37.73,37.68,37.72,65731.0
2022-07-19 10:15:00,37.72,37.75,37.67,37.69,67063.0,37.72,37.75,37.67,37.69,67063.0
2022-07-19 10:20:00,37.7,37.77,37.7,37.72,79427.0,37.7,37.77,37.7,37.72,79427.0
2022-07-19 10:25:00,37.72,37.77,37.7,37.75,157505.0,37.72,37.77,37.7,37.75,157505.0
2022-07-19 10:30:00,37.74,37.81,37.73,37.74,58416.0,37.74,37.81,37.73,37.74,58416.0
2022-07-19 10:35:00,37.73,37.75,37.7,37.73,35912.0,37.73,37.75,37.7,37.73,35912.0
2022-07-19 10:40:00,37.73,37.74,37.72,37.73,38014.0,37.73,37.74,37.72,37.73,38014.0
2022-07-19 10:45:00,37.73,37.79,37.72,37.79,98948.0,37.73,37.79,37.72,37.79,98948.0
2022-07-19 10:50:00,37.79,37.8,37.74,37.77,51127.0,37.79,37.8,37.74,37.77,51127.0
2022-07-19 10:55:00,37.77,37.78,37.7,37.73,55676.0,37.77,37.78,37.7,37.73,55676.0
2022-07-19 11:00:00,37.73,37.8,37.73,37.76,48085.0,37.73,37.8,37.73,37.76,48085.0
2022-07-19 11:05:00,37.77,37.79,37.72,37.74,164398.0,37.77,37.79,37.72,37.74,164398.0
2022-07-19 11:10:00,37.75,37.78,37.73,37.73,64505.0,37.75,37.78,37.73,37.73,64505.0
2022-07-19 11:15:00,37.74,37.75,37.66,37.7,107765.0,37.74,37.75,37.66,37.7,107765.0
2022-07-19 11:20:00,37.7,37.71,37.67,37.69,36828.0,37.7,37.71,37.67,37.69,36828.0
2022-07-19 11:25:00,37.69,37.73,37.68,37.72,33534.0,37.69,37.73,37.68,37.72,33534.0
2022-07-19 11:30:00,37.72,37.75,37.71,37.73,37859.0,37.72,37.75,37.71,37.73,37859.0
2022-07-19 11:35:00,37.72,37.77,37.71,37.73,100345.0,37.72,37.77,37.71,37.73,100345.0
2022-07-19 11:40:00,37.72,37.74,37.69,37.73,44898.0,37.72,37.74,37.69,37.73,44898.0
2022-07-19 11:45:00,37.73,37.79,37.72,37.77,348076.0,37.73,37.79,37.72,37.77,348076.0
2022-07-19 11:50:00,37.77,37.8,37.74,37.75,95885.0,37.77,37.8,37.74,37.75,95885.0
2022-07-19 11:55:00,37.75,37.75,37.73,37.73,87644.0,37.75,37.75,37.73,37.73,87644.0
2022-07-19 12:00:00,37.74,37.78,37.7,37.73,61872.0,37.74,37.78,37.7,37.73,61872.0
2022-07-19 12:05:00,37.72,37.72,37.69,37.71,25558.0,37.72,37.72,37.69,37.71,25558.0
2022-07-19 12:10:00,37.71,37.75,37.7,37.75,14491.0,37.71,37.75,37.7,37.75,14491.0
2022-07-19 12:15:00,37.74,37.76,37.71,37.75,114514.0,37.74,37.76,37.71,37.75,114514.0
2022-07-19 12:20:00,37.75,37.76,37.72,37.74,36718.0,37.75,37.76,37.72,37.74,36718.0
2022-07-19 12:25:00,37.74,37.74,37.72,37.74,53842.0,37.74,37.74,37.72,37.74,53842.0
2022-07-19 12:30:00,37.74,37.81,37.74,37.76,115907.0,37.74,37.81,37.74,37.76,115907.0
2022-07-19 12:35:00,37.76,37.76,37.72,37.75,33373.0,37.76,37.76,37.72,37.75,33373.0
2022-07-19 12:40:00,37.75,37.77,37.75,37.76,38023.0,37.75,37.77,37.75,37.76,38023.0
2022-07-19 12:45:00,37.75,37.8,37.74,37.75,202537.0,37.75,37.8,37.74,37.75,202537.0
2022-07-19 12:50:00,37.75,37.75,37.72,37.75,75952.0,37.75,37.75,37.72,37.75,75952.0
2022-07-19 12:55:00,37.75,37.81,37.73,37.77,74978.0,37.75,37.81,37.73,37.77,74978.0
2022-07-19 13:00:00,37.77,37.79,37.75,37.77,68892.0,37.77,37.79,37.75,37.77,68892.0
2022-07-19 13:05:00,37.78,37.8,37.73,37.73,78357.0,37.78,37.8,37.73,37.73,78357.0
2022-07-19 13:10:00,37.73,37.74,37.69,37.7,99474.0,37.73,37.74,37.69,37.7,99474.0
2022-07-19 13:15:00,37.7,37.73,37.68,37.7,48860.0,37.7,37.73,37.68,37.7,48860.0
2022-07-19 13:20:00,37.7,37.7,37.67,37.7,35762.0,37.7,37.7,37.67,37.7,35762.0
2022-07-19 13:25:00,37.7,37.72,37.67,37.68,32524.0,37.7,37.72,37.67,37.68,32524.0
2022-07-19 13:30:00,37.68,37.7,37.67,37.7,25855.0,37.68,37.7,37.67,37.7,25855.0
2022-07-19 13:35:00,37.7,37.73,37.68,37.72,35369.0,37.7,37.73,37.68,37.72,35369.0
2022-07-19 13:40:00,37.72,37.74,37.7,37.72,50658.0,37.72,37.74,37.7,37.72,50658.0
2022-07-19 13:45:00,37.72,37.72,37.68,37.7,45124.0,37.72,37.72,37.68,37.7,45124.0
2022-07-19 13:50:00,37.7,37.71,37.67,37.68,66534.0,37.7,37.71,37.67,37.68,66534.0
2022-07-19 13:55:00,37.68,37.69,37.66,37.68,86119.0,37.68,37.69,37.66,37.68,86119.0
2022-07-19 14:00:00,37.69,37.72,37.65,37.66,207589.0,37.69,37.72,37.65,37.66,207589.0
2022-07-19 14:05:00,37.66,37.74,37.65,37.73,293011.0,37.66,37.74,37.65,37.73,293011.0
2022-07-19 14:10:00,37.73,37.76,37.69,37.74,244985.0,37.73,37.76,37.69,37.74,244985.0
2022-07-19 14:15:00,37.75,37.76,37.7,37.73,223084.0,37.75,37.76,37.7,37.73,223084.0
2022-07-19 14:20:00,37.73,37.76,37.71,37.72,85615.0,37.73,37.76,37.71,37.72,85615.0
2022-07-19 14:25:00,37.73,37.74,37.68,37.7,120599.0,37.73,37.74,37.68,37.7,120599.0
2022-07-19 14:30:00,37.69,37.75,37.69,37.75,92531.0,37.69,37.75,37.69,37.75,92531.0
2022-07-19 14:35:00,37.75,37.8,37.73,37.77,56310.0,37.75,37.8,37.73,37.77,56310.0
2022-07-19 14:40:00,37.77,37.77,37.7,37.71,85758.0,37.77,37.77,37.7,37.71,85758.0
2022-07-19 14:45:00,37.7,37.71,37.66,37.66,97318.0,37.7,37.71,37.66,37.66,97318.0
2022-07-19 14:50:00,37.66,37.72,37.65,37.72,47101.0,37.66,37.72,37.65,37.72,47101.0
2022-07-19 14:55:00,37.72,37.72,37.68,37.69,38618.0,37.72,37.72,37.68,37.69,38618.0
2022-07-19 15:00:00,37.69,37.69,37.64,37.66,41589.0,37.69,37.69,37.64,37.66,41589.0
2022-07-19 15:05:00,37.66,37.7,37.66,37.67,63426.0,37.66,37.7,37.66,37.67,63426.0
2022-07-19 15:10:00,37.68,37.68,37.64,37.66,50165.0,37.68,37.68,37.64,37.66,50165.0
2022-07-19 15:15:00,37.66,37.7,37.65,37.7,115046.0,37.66,37.7,37.65,37.7,115046.0
2022-07-19 15:20:00,37.7,37.7,37.64,37.66,52336.0,37.7,37.7,37.64,37.66,52336.0
2022-07-19 15:25:00,37.66,37.7,37.66,37.69,76040.0,37.66,37.7,37.66,37.69,76040.0
2022-07-19 15:30:00,37.69,37.69,37.63,37.64,76919.0,37.69,37.69,37.63,37.64,76919.0
2022-07-19 15:35:00,37.63,37.67,37.6,37.66,152745.0,37.63,37.67,37.6,37.66,152745.0
2022-07-19 15:40:00,37.66,37.74,37.66,37.73,171549.0,37.66,37.74,37.66,37.73,171549.0
2022-07-19 15:45:00,37.73,37.74,37.69,37.7,214386.0,37.73,37.74,37.69,37.7,214386.0
2022-07-19 15:50:00,37.71,37.74,37.68,37.7,235238.0,37.71,37.74,37.68,37.7,235238.0
2022-07-19 15:55:00,37.7,37.72,37.66,37.67,568349.0,37.7,37.72,37.66,37.67,568349.0
2022-07-20 09:30:00,37.56,37.61,37.24,37.34,172346.0,37.56,37.61,37.24,37.34,172346.0
2022-07-20 09:35:00,37.34,37.42,37.31,37.31,69183.0,37.34,37.42,37.31,37.31,69183.0
2022-07-20 09:40:00,37.33,37.44,37.32,37.39,51766.0,37.33,37.44,37.32,37.39,51766.0
2022-07-20 09:45:00,37.38,37.45,37.33,37.37,98519.0,37.38,37.45,37.33,37.37,98519.0
2022-07-20 09:50:00,37.36,37.4,37.23,37.23,71695.0,37.36,37.4,37.23,37.23,71695.0
2022-07-20 09:55:00,37.23,37.24,37.04,37.06,142247.0,37.23,37.24,37.04,37.06,142247.0
2022-07-20 10:00:00,37.06,37.26,37.05,37.23,134648.0,37.06,37.26,37.05,37.23,134648.0
2022-07-20 10:05:00,37.23,37.33,37.22,37.32,100821.0,37.23,37.33,37.22,37.32,100821.0
2022-07-20 10:10:00,37.32,37.35,37.23,37.25,172734.0,37.32,37.35,37.23,37.25,172734.0
2022-07-20 10:15:00,37.25,37.27,37.2,37.23,96179.0,37.25,37.27,37.2,37.23,96179.0
2022-07-20 10:20:00,37.23,37.27,37.19,37.25,141938.0,37.23,37.27,37.19,37.25,141938.0
2022-07-20 10:25:00,37.25,37.25,37.18,37.2,171248.0,37.25,37.25,37.18,37.2,171248.0
2022-07-20 10:30:00,37.2,37.27,37.18,37.22,181613.0,37.2,37.27,37.18,37.22,181613.0
2022-07-20 10:35:00,37.22,37.33,37.19,37.27,216840.0,37.22,37.33,37.19,37.27,216840.0
2022-07-20 10:40:00,37.26,37.38,37.24,37.35,234559.0,37.26,37.38,37.24,37.35,234559.0
2022-07-20 10:45:00,37.36,37.47,37.34,37.45,198213.0,37.36,37.47,37.34,37.45,198213.0
2022-07-20 10:50:00,37.45,37.48,37.38,37.44,287518.0,37.45,37.48,37.38,37.44,287518.0
2022-07-20 10:55:00,37.45,37.5,37.4,37.46,302602.0,37.45,37.5,37.4,37.46,302602.0
2022-07-20 11:00:00,37.46,37.64,37.46,37.64,49065.0,37.46,37.64,37.46,37.64,49065.0
2022-07-20 11:05:00,37.64,37.67,37.62,37.65,52615.0,37.64,37.67,37.62,37.65,52615.0
2022-07-20 11:10:00,37.65,37.7,37.62,37.68,77689.0,37.65,37.7,37.62,37.68,77689.0
2022-07-20 11:15:00,37.68,37.81,37.67,37.75,149852.0,37.68,37.81,37.67,37.75,149852.0
2022-07-20 11:20:00,37.74,37.76,37.67,37.68,142091.0,37.74,37.76,37.67,37.68,142091.0
2022-07-20 11:25:00,37.68,37.68,37.61,37.62,92434.0,37.68,37.68,37.61,37.62,92434.0
2022-07-20 11:30:00,37.61,37.61,37.54,37.55,141265.0,37.61,37.61,37.54,37.55,141265.0
2022-07-20 11:35:00,37.55,37.56,37.43,37.45,154117.0,37.55,37.56,37.43,37.45,154117.0
2022-07-20 11:40:00,37.45,37.49,37.44,37.47,103335.0,37.45,37.49,37.44,37.47,103335.0
2022-07-20 11:45:00,37.47,37.53,37.45,37.5,84717.0,37.47,37.53,37.45,37.5,84717.0
2022-07-20 11:50:00,37.49,37.58,37.49,37.56,247749.0,37.49,37.58,37.49,37.56,247749.0
2022-07-20 11:55:00,37.56,37.57,37.5,37.54,102362.0,37.56,37.57,37.5,37.54,102362.0
2022-07-20 12:00:00,37.53,37.58,37.52,37.55,178655.0,37.53,37.58,37.52,37.55,178655.0
2022-07-20 12:05:00,37.55,37.56,37.51,37.56,54298.0,37.55,37.56,37.51,37.56,54298.0
2022-07-20 12:10:00,37.57,37.58,37.49,37.55,115388.0,37.57,37.58,37.49,37.55,115388.0
2022-07-20 12:15:00,37.55,37.55,37.49,37.5,56053.0,37.55,37.55,37.49,37.5,56053.0
2022-07-20 12:20:00,37.51,37.55,37.48,37.5,51533.0,37.51,37.55,37.48,37.5,51533.0
2022-07-20 12:25:00,37.5,37.52,37.46,37.47,48324.0,37.5,37.52,37.46,37.47,48324.0
2022-07-20 12:30:00,37.48,37.55,37.48,37.52,62400.0,37.48,37.55,37.48,37.52,62400.0
2022-07-20 12:35:00,37.52,37.53,37.46,37.5,64214.0,37.52,37.53,37.46,37.5,64214.0
2022-07-20 12:40:00,37.5,37.51,37.42,37.45,39407.0,37.5,37.51,37.42,37.45,39407.0
2022-07-20 12:45:00,37.44,37.44,37.34,37.37,59558.0,37.44,37.44,37.34,37.37,59558.0
2022-07-20 12:50:00,37.37,37.4,37.36,37.38,28768.0,37.37,37.4,37.36,37.38,28768.0
2022-07-20 12:55:00,37.38,37.41,37.36,37.39,32936.0,37.38,37.41,37.36,37.39,32936.0
2022-07-20 13:00:00,37.39,37.4,37.28,37.31,45443.0,37.39,37.4,37.28,37.31,45443.0
2022-07-20 13:05:00,37.31,37.33,37.24,37.29,40484.0,37.31,37.33,37.24,37.29,40484.0
2022-07-20 13:10:00,37.28,37.28,37.22,37.26,34562.0,37.28,37.28,37.22,37.26,34562.0
2022-07-20 13:15:00,37.25,37.3,37.22,37.3,58101.0,37.25,37.3,37.22,37.3,58101.0
2022-07-20 13:20:00,37.3,37.3,37.23,37.25,59365.0,37.3,37.3,37.23,37.25,59365.0
2022-07-20 13:25:00,37.24,37.29,37.22,37.29,46092.0,37.24,37.29,37.22,37.29,46092.0
2022-07-20 13:30:00,37.28,37.35,37.27,37.34,37241.0,37.28,37.35,37.27,37.34,37241.0
2022-07-20 13:35:00,37.34,37.38,37.33,37.34,44414.0,37.34,37.38,37.33,37.34,44414.0
2022-07-20 13:40:00,37.34,37.37,37.3,37.36,181460.0,37.34,37.37,37.3,37.36,181460.0
2022-07-20 13:45:00,37.36,37.36,37.26,37.27,29286.0,37.36,37.36,37.26,37.27,29286.0
2022-07-20 13:50:00,37.27,37.28,37.24,37.25,36724.0,37.27,37.28,37.24,37.25,36724.0
2022-07-20 13:55:00,37.25,37.25,37.16,37.18,57825.0,37.25,37.25,37.16,37.18,57825.0
2022-07-20 14:00:00,37.18,37.23,37.18,37.2,45971.0,37.18,37.23,37.18,37.2,45971.0
2022-07-20 14:05:00,37.22,37.22,37.17,37.19,40319.0,37.22,37.22,37.17,37.19,40319.0
2022-07-20 14:10:00,37.19,37.2,37.15,37.15,68130.0,37.19,37.2,37.15,37.15,68130.0
2022-07-20 14:15:00,37.15,37.15,37.11,37.15,71870.0,37.15,37.15,37.11,37.15,71870.0
2022-07-20 14:20:00,37.15,37.19,37.14,37.16,94150.0,37.15,37.19,37.14,37.16,94150.0
2022-07-20 14:25:00,37.16,37.23,37.16,37.2,90662.0,37.16,37.23,37.16,37.2,90662.0
2022-07-20 14:30:00,37.2,37.21,37.16,37.2,61231.0,37.2,37.21,37.16,37.2,61231.0
2022-07-20 14:35:00,37.2,37.24,37.18,37.23,64272.0,37.2,37.24,37.18,37.23,64272.0
2022-07-20 14:40:00,37.23,37.23,37.14,37.19,88958.0,37.23,37.23,37.14,37.19,88958.0
2022-07-20 14:45:00,37.19,37.21,37.13,37.15,79664.0,37.19,37.21,37.13,37.15,79664.0
2022-07-20 14:50:00,37.16,37.17,37.06,37.07,52729.0,37.16,37.17,37.06,37.07,52729.0
2022-07-20 14:55:00,37.07,37.12,37.04,37.1,69170.0,37.07,37.12,37.04,37.1,69170.0
2022-07-20 15:00:00,37.09,37.23,37.09,37.23,38397.0,37.09,37.23,37.09,37.23,38397.0
2022-07-20 15:05:00,37.23,37.29,37.2,37.23,76550.0,37.23,37.29,37.2,37.23,76550.0
2022-07-20 15:10:00,37.23,37.27,37.21,37.24,136307.0,37.23,37.27,37.21,37.24,136307.0
2022-07-20 15:15:00,37.23,37.28,37.22,37.25,88927.0,37.23,37.28,37.22,37.25,88927.0
2022-07-20 15:20:00,37.25,37.28,37.22,37.25,147693.0,37.25,37.28,37.22,37.25,147693.0
2022-07-20 15:25:00,37.26,37.36,37.24,37.36,58004.0,37.26,37.36,37.24,37.36,58004.0
2022-07-20 15:30:00,37.35,37.35,37.28,37.29,120366.0,37.35,37.35,37.28,37.29,120366.0
2022-07-20 15:35:00,37.29,37.35,37.27,37.33,103751.0,37.29,37.35,37.27,37.33,103751.0
2022-07-20 15:40:00,37.33,37.39,37.32,37.38,191014.0,37.33,37.39,37.32,37.38,191014.0
2022-07-20 15:45:00,37.39,37.39,37.32,37.36,229302.0,37.39,37.39,37.32,37.36,229302.0
2022-07-20 15:50:00,37.35,37.38,37.29,37.32,196557.0,37.35,37.38,37.29,37.32,196557.0
2022-07-20 15:55:00,37.32,37.36,37.27,37.29,540391.0,37.32,37.36,37.27,37.29,540391.0
2022-07-21 09:30:00,37.46,37.47,37.24,37.32,164330.0,37.46,37.47,37.24,37.32,164330.0
2022-07-21 09:35:00,37.32,37.48,37.25,37.46,167635.0,37.32,37.48,37.25,37.46,167635.0
2022-07-21 09:40:00,37.46,37.53,37.41,37.42,411885.0,37.46,37.53,37.41,37.42,411885.0
2022-07-21 09:45:00,37.42,37.59,37.41,37.51,199297.0,37.42,37.59,37.41,37.51,199297.0
2022-07-21 09:50:00,37.51,37.64,37.46,37.64,118077.0,37.51,37.64,37.46,37.64,118077.0
2022-07-21 09:55:00,37.65,37.66,37.49,37.51,162335.0,37.65,37.66,37.49,37.51,162335.0
2022-07-21 10:00:00,37.52,37.61,37.45,37.45,131500.0,37.52,37.61,37.45,37.45,131500.0
2022-07-21 10:05:00,37.45,37.66,37.45,37.62,198164.0,37.45,37.66,37.45,37.62,198164.0
2022-07-21 10:10:00,37.61,37.73,37.57,37.61,326432.0,37.61,37.73,37.57,37.61,326432.0
2022-07-21 10:15:00,37.61,37.75,37.57,37.62,286848.0,37.61,37.75,37.57,37.62,286848.0
2022-07-21 10:20:00,37.61,37.66,37.55,37.6,221569.0,37.61,37.66,37.55,37.6,221569.0
2022-07-21 10:25:00,37.6,37.61,37.48,37.53,90781.0,37.6,37.61,37.48,37.53,90781.0
2022-07-21 10:30:00,37.53,37.59,37.51,37.58,89590.0,37.53,37.59,37.51,37.58,89590.0
2022-07-21 10:35:00,37.58,37.77,37.57,37.77,89670.0,37.58,37.77,37.57,37.77,89670.0
2022-07-21 10:40:00,37.76,37.9,37.72,37.88,262055.0,37.76,37.9,37.72,37.88,262055.0
2022-07-21 10:45:00,37.88,37.91,37.75,37.8,96955.0,37.88,37.91,37.75,37.8,96955.0
2022-07-21 10:50:00,37.8,37.86,37.77,37.85,206260.0,37.8,37.86,37.77,37.85,206260.0
2022-07-21 10:55:00,37.86,37.93,37.85,37.88,188169.0,37.86,37.93,37.85,37.88,188169.0
2022-07-21 11:00:00,37.88,37.89,37.82,37.87,103655.0,37.88,37.89,37.82,37.87,103655.0
2022-07-21 11:05:00,37.87,37.87,37.8,37.82,98548.0,37.87,37.87,37.8,37.82,98548.0
2022-07-21 11:10:00,37.82,37.88,37.81,37.82,107023.0,37.82,37.88,37.81,37.82,107023.0
2022-07-21 11:15:00,37.82,37.83,37.71,37.72,217742.0,37.82,37.83,37.71,37.72,217742.0
2022-07-21 11:20:00,37.72,37.74,37.67,37.69,157518.0,37.72,37.74,37.67,37.69,157518.0
2022-07-21 11:25:00,37.69,37.7,37.63,37.69,94216.0,37.69,37.7,37.63,37.69,94216.0
2022-07-21 11:30:00,37.69,37.84,37.63,37.84,97694.0,37.69,37.84,37.63,37.84,97694.0
2022-07-21 11:35:00,37.84,37.86,37.78,37.79,74757.0,37.84,37.86,37.78,37.79,74757.0
2022-07-21 11:40:00,37.79,37.83,37.78,37.79,122583.0,37.79,37.83,37.78,37.79,122583.0
2022-07-21 11:45:00,37.79,37.8,37.71,37.73,40298.0,37.79,37.8,37.71,37.73,40298.0
2022-07-21 11:50:00,37.73,37.78,37.71,37.74,67007.0,37.73,37.78,37.71,37.74,67007.0
2022-07-21 11:55:00,37.73,37.8,37.71,37.72,67978.0,37.73,37.8,37.71,37.72,67978.0
2022-07-21 12:00:00,37.72,37.77,37.69,37.76,57201.0,37.72,37.77,37.69,37.76,57201.0
2022-07-21 12:05:00,37.77,37.8,37.73,37.78,123901.0,37.77,37.8,37.73,37.78,123901.0
2022-07-21 12:10:00,37.79,37.84,37.76,37.79,55629.0,37.79,37.84,37.76,37.79,55629.0
2022-07-21 12:15:00,37.8,37.84,37.78,37.8,139245.0,37.8,37.84,37.78,37.8,139245.0
2022-07-21 12:20:00,37.8,37.85,37.79,37.83,230580.0,37.8,37.85,37.79,37.83,230580.0
2022-07-21 12:25:00,37.8,37.86,37.78,37.81,241539.0,37.8,37.86,37.78,37.81,241539.0
2022-07-21 12:30:00,37.8,37.9,37.8,37.83,146588.0,37.8,37.9,37.8,37.83,146588.0
2022-07-21 12:35:00,37.84,37.86,37.81,37.83,75198.0,37.84,37.86,37.81,37.83,75198.0
2022-07-21 12:40:00,37.82,37.85,37.82,37.83,27907.0,37.82,37.85,37.82,37.83,27907.0
2022-07-21 12:45:00,37.83,37.85,37.76,37.78,67770.0,37.83,37.85,37.76,37.78,67770.0
2022-07-21 12:50:00,37.78,37.81,37.77,37.79,52401.0,37.78,37.81,37.77,37.79,52401.0
2022-07-21 12:55:00,37.79,37.82,37.75,37.81,96990.0,37.79,37.82,37.75,37.81,96990.0
2022-07-21 13:00:00,37.82,37.82,37.76,37.77,93674.0,37.82,37.82,37.76,37.77,93674.0
2022-07-21 13:05:00,37.76,37.82,37.76,37.77,40351.0,37.76,37.82,37.76,37.77,40351.0
2022-07-21 13:10:00,37.77,37.79,37.73,37.73,62387.0,37.77,37.79,37.73,37.73,62387.0
2022-07-21 13:15:00,37.73,37.8,37.73,37.75,92765.0,37.73,37.8,37.73,37.75,92765.0
2022-07-21 13:20:00,37.74,37.8,37.73,37.75,78898.0,37.74,37.8,37.73,37.75,78898.0
2022-07-21 13:25:00,37.76,37.78,37.73,37.75,30285.0,37.76,37.78,37.73,37.75,30285.0
2022-07-21 13:30:00,37.75,37.77,37.69,37.7,47411.0,37.75,37.77,37.69,37.7,47411.0
2022-07-21 13:35:00,37.7,37.76,37.68,37.75,28493.0,37.7,37.76,37.68,37.75,28493.0
2022-07-21 13:40:00,37.75,37.79,37.74,37.76,50951.0,37.75,37.79,37.74,37.76,50951.0
2022-07-21 13:45:00,37.76,37.79,37.74,37.77,46309.0,37.76,37.79,37.74,37.77,46309.0
2022-07-21 13:50:00,37.77,37.78,37.72,37.73,52889.0,37.77,37.78,37.72,37.73,52889.0
2022-07-21 13:55:00,37.72,37.81,37.71,37.8,48710.0,37.72,37.81,37.71,37.8,48710.0
2022-07-21 14:00:00,37.8,37.86,37.8,37.8,86258.0,37.8,37.86,37.8,37.8,86258.0
2022-07-21 14:05:00,37.81,37.86,37.79,37.86,107659.0,37.81,37.86,37.79,37.86,107659.0
2022-07-21 14:10:00,37.86,37.92,37.85,37.9,41756.0,37.86,37.92,37.85,37.9,41756.0
2022-07-21 14:15:00,37.9,37.9,37.84,37.85,68414.0,37.9,37.9,37.84,37.85,68414.0
2022-07-21 14:20:00,37.85,37.89,37.81,37.86,97384.0,37.85,37.89,37.81,37.86,97384.0
2022-07-21 14:25:00,37.86,37.87,37.84,37.84,60217.0,37.86,37.87,37.84,37.84,60217.0
2022-07-21 14:30:00,37.84,37.85,37.77,37.79,99263.0,37.84,37.85,37.77,37.79,99263.0
2022-07-21 14:35:00,37.78,37.85,37.76,37.85,114314.0,37.78,37.85,37.76,37.85,114314.0
2022-07-21 14:40:00,37.84,37.85,37.77,37.77,105821.0,37.84,37.85,37.77,37.77,105821.0
2022-07-21 14:45:00,37.78,37.8,37.75,37.78,43371.0,37.78,37.8,37.75,37.78,43371.0
2022-07-21 14:50:00,37.79,37.81,37.77,37.78,41198.0,37.79,37.81,37.77,37.78,41198.0
2022-07-21 14:55:00,37.78,37.78,37.77,37.78,61966.0,37.78,37.78,37.77,37.78,61966.0
2022-07-21 15:00:00,37.78,37.89,37.77,37.87,135103.0,37.78,37.89,37.77,37.87,135103.0
2022-07-21 15:05:00,37.87,37.88,37.83,37.86,178648.0,37.87,37.88,37.83,37.86,178648.0
2022-07-21 15:10:00,37.86,37.89,37.81,37.84,82792.0,37.86,37.89,37.81,37.84,82792.0
2022-07-21 15:15:00,37.84,37.86,37.8,37.84,102597.0,37.84,37.86,37.8,37.84,102597.0
2022-07-21 15:20:00,37.84,37.92,37.84,37.89,55484.0,37.84,37.92,37.84,37.89,55484.0
2022-07-21 15:25:00,37.89,37.93,37.87,37.88,125043.0,37.89,37.93,37.87,37.88,125043.0
2022-07-21 15:30:00,37.88,37.89,37.83,37.87,100246.0,37.88,37.89,37.83,37.87,100246.0
2022-07-21 15:35:00,37.87,37.92,37.84,37.85,149985.0,37.87,37.92,37.84,37.85,149985.0
2022-07-21 15:40:00,37.86,37.94,37.84,37.94,212046.0,37.86,37.94,37.84,37.94,212046.0
2022-07-21 15:45:00,37.93,37.99,37.9,37.98,197894.0,37.93,37.99,37.9,37.98,197894.0
2022-07-21 15:50:00,37.98,38.05,37.98,38.02,251164.0,37.98,38.05,37.98,38.02,251164.0
2022-07-21 15:55:00,38.02,38.12,38.02,38.12,564736.0,38.02,38.12,38.02,38.12,564736.0
2022-07-22 09:30:00,38.18,38.4,38.11,38.16,93081.0,38.18,38.4,38.11,38.16,93081.0
2022-07-22 09:35:00,38.16,38.39,38.16,38.38,61774.0,38.16,38.39,38.16,38.38,61774.0
2022-07-22 09:40:00,38.39,38.46,38.3,38.35,56330.0,38.39,38.46,38.3,38.35,56330.0
2022-07-22 09:45:00,38.36,38.47,38.24,38.45,62752.0,38.36,38.47,38.24,38.45,62752.0
2022-07-22 09:50:00,38.44,38.58,38.44,38.47,44080.0,38.44,38.58,38.44,38.47,44080.0
2022-07-22 09:55:00,38.46,38.49,38.39,38.47,56774.0,38.46,38.49,38.39,38.47,56774.0
2022-07-22 10:00:00,38.47,38.5,38.37,38.43,41383.0,38.47,38.5,38.37,38.43,41383.0
2022-07-22 10:05:00,38.42,38.44,38.3,38.33,55736.0,38.42,38.44,38.3,38.33,55736.0
2022-07-22 10:10:00,38.34,38.5,38.33,38.49,43198.0,38.34,38.5,38.33,38.49,43198.0
2022-07-22 10:15:00,38.48,38.6,38.43,38.58,62984.0,38.48,38.6,38.43,38.58,62984.0
2022-07-22 10:20:00,38.58,38.58,38.47,38.52,48929.0,38.58,38.58,38.47,38.52,48929.0
2022-07-22 10:25:00,38.52,38.61,38.49,38.59,53431.0,38.52,38.61,38.49,38.59,53431.0
2022-07-22 10:30:00,38.59,38.6,38.51,38.52,36576.0,38.59,38.6,38.51,38.52,36576.0
2022-07-22 10:35:00,38.52,38.56,38.46,38.54,47918.0,38.52,38.56,38.46,38.54,47918.0
2022-07-22 10:40:00,38.54,38.61,38.52,38.55,56099.0,38.54,38.61,38.52,38.55,56099.0
2022-07-22 10:45:00,38.55,38.57,38.46,38.49,39377.0,38.55,38.57,38.46,38.49,39377.0
2022-07-22 10:50:00,38.48,38.53,38.46,38.51,41061.0,38.48,38.53,38.46,38.51,41061.0
2022-07-22 10:55:00,38.51,38.51,38.44,38.45,44124.0,38.51,38.51,38.44,38.45,44124.0
2022-07-22 11:00:00,38.45,38.46,38.33,38.34,38557.0,38.45,38.46,38.33,38.34,38557.0
2022-07-22 11:05:00,38.34,38.41,38.32,38.36,47895.0,38.34,38.41,38.32,38.36,47895.0
2022-07-22 11:10:00,38.36,38.4,38.35,38.39,23912.0,38.36,38.4,38.35,38.39,23912.0
2022-07-22 11:15:00,38.39,38.39,38.32,38.34,30627.0,38.39,38.39,38.32,38.34,30627.0
2022-07-22 11:20:00,38.34,38.35,38.28,38.29,44177.0,38.34,38.35,38.28,38.29,44177.0
2022-07-22 11:25:00,38.29,38.31,38.23,38.26,36303.0,38.29,38.31,38.23,38.26,36303.0
2022-07-22 11:30:00,38.26,38.27,38.21,38.24,45298.0,38.26,38.27,38.21,38.24,45298.0
2022-07-22 11:35:00,38.23,38.24,38.15,38.2,33676.0,38.23,38.24,38.15,38.2,33676.0
2022-07-22 11:40:00,38.2,38.25,38.16,38.18,27088.0,38.2,38.25,38.16,38.18,27088.0
2022-07-22 11:45:00,38.19,38.21,38.16,38.2,25852.0,38.19,38.21,38.16,38.2,25852.0
2022-07-22 11:50:00,38.2,38.25,38.19,38.23,28942.0,38.2,38.25,38.19,38.23,28942.0
2022-07-22 11:55:00,38.24,38.26,38.19,38.24,24275.0,38.24,38.26,38.19,38.24,24275.0
2022-07-22 12:00:00,38.25,38.26,38.17,38.2,29216.0,38.25,38.26,38.17,38.2,29216.0
2022-07-22 12:05:00,38.2,38.25,38.19,38.23,28810.0,38.2,38.25,38.19,38.23,28810.0
2022-07-22 12:10:00,38.23,38.23,38.17,38.19,28156.0,38.23,38.23,38.17,38.19,28156.0
2022-07-22 12:15:00,38.19,38.24,38.17,38.2,37688.0,38.19,38.24,38.17,38.2,37688.0
2022-07-22 12:20:00,38.21,38.25,38.2,38.22,19861.0,38.21,38.25,38.2,38.22,19861.0
2022-07-22 12:25:00,38.23,38.28,38.21,38.25,45083.0,38.23,38.28,38.21,38.25,45083.0
2022-07-22 12:30:00,38.25,38.32,38.24,38.3,21643.0,38.25,38.32,38.24,38.3,21643.0
2022-07-22 12:35:00,38.31,38.31,38.23,38.24,20339.0,38.31,38.31,38.23,38.24,20339.0
2022-07-22 12:40:00,38.24,38.27,38.23,38.24,19037.0,38.24,38.27,38.23,38.24,19037.0
2022-07-22 12:45:00,38.25,38.25,38.17,38.17,38707.0,38.25,38.25,38.17,38.17,38707.0
2022-07-22 12:50:00,38.18,38.21,38.17,38.2,27284.0,38.18,38.21,38.17,38.2,27284.0
2022-07-22 12:55:00,38.2,38.24,38.18,38.23,18329.0,38.2,38.24,38.18,38.23,18329.0
2022-07-22 13:00:00,38.23,38.23,38.15,38.16,24287.0,38.23,38.23,38.15,38.16,24287.0
2022-07-22 13:05:00,38.18,38.22,38.17,38.2,20977.0,38.18,38.22,38.17,38.2,20977.0
2022-07-22 13:10:00,38.21,38.21,38.16,38.18,27391.0,38.21,38.21,38.16,38.18,27391.0
2022-07-22 13:15:00,38.18,38.19,38.1,38.11,30783.0,38.18,38.19,38.1,38.11,30783.0
2022-07-22 13:20:00,38.11,38.13,38.1,38.1,28796.0,38.11,38.13,38.1,38.1,28796.0
2022-07-22 13:25:00,38.11,38.11,38.07,38.08,39583.0,38.11,38.11,38.07,38.08,39583.0
2022-07-22 13:30:00,38.08,38.08,38.02,38.04,30175.0,38.08,38.08,38.02,38.04,30175.0
2022-07-22 13:35:00,38.04,38.05,38.0,38.03,26578.0,38.04,38.05,38.0,38.03,26578.0
2022-07-22 13:40:00,38.04,38.04,37.96,38.01,36726.0,38.04,38.04,37.96,38.01,36726.0
2022-07-22 13:45:00,38.01,38.06,37.98,38.04,63565.0,38.01,38.06,37.98,38.04,63565.0
2022-07-22 13:50:00,38.04,38.04,37.97,37.98,48962.0,38.04,38.04,37.97,37.98,48962.0
2022-07-22 13:55:00,37.98,38.04,37.97,38.04,29940.0,37.98,38.04,37.97,38.04,29940.0
2022-07-22 14:00:00,38.04,38.05,37.98,37.98,34611.0,38.04,38.05,37.98,37.98,34611.0
2022-07-22 14:05:00,37.98,38.01,37.93,37.96,31808.0,37.98,38.01,37.93,37.96,31808.0
2022-07-22 14:10:00,37.96,37.97,37.89,37.93,29217.0,37.96,37.97,37.89,37.93,29217.0
2022-07-22 14:15:00,37.94,37.94,37.9,37.94,31896.0,37.94,37.94,37.9,37.94,31896.0
2022-07-22 14:20:00,37.94,37.94,37.9,37.91,20506.0,37.94,37.94,37.9,37.91,20506.0
2022-07-22 14:25:00,37.92,37.94,37.9,37.91,32051.0,37.92,37.94,37.9,37.91,32051.0
2022-07-22 14:30:00,37.91,37.92,37.84,37.9,45271.0,37.91,37.92,37.84,37.9,45271.0
2022-07-22 14:35:00,37.9,37.93,37.89,37.92,27531.0,37.9,37.93,37.89,37.92,27531.0
2022-07-22 14:40:00,37.93,37.94,37.88,37.91,23774.0,37.93,37.94,37.88,37.91,23774.0
2022-07-22 14:45:00,37.91,37.97,37.9,37.97,16326.0,37.91,37.97,37.9,37.97,16326.0
2022-07-22 14:50:00,37.98,38.01,37.96,37.96,36574.0,37.98,38.01,37.96,37.96,36574.0
2022-07-22 14:55:00,37.97,38.02,37.96,37.97,31086.0,37.97,38.02,37.96,37.97,31086.0
2022-07-22 15:00:00,37.98,37.99,37.96,37.98,33185.0,37.98,37.99,37.96,37.98,33185.0
2022-07-22 15:05:00,37.98,37.99,37.92,37.94,71133.0,37.98,37.99,37.92,37.94,71133.0
2022-07-22 15:10:00,37.94,38.07,37.94,38.07,45755.0,37.94,38.07,37.94,38.07,45755.0
2022-07-22 15:15:00,38.07,38.07,38.01,38.04,33896.0,38.07,38.07,38.01,38.04,33896.0
2022-07-22 15:20:00,38.04,38.1,38.04,38.1,30556.0,38.04,38.1,38.04,38.1,30556.0
2022-07-22 15:25:00,38.09,38.12,38.05,38.11,47700.0,38.09,38.12,38.05,38.11,47700.0
2022-07-22 15:30:00,38.12,38.13,38.07,38.08,81393.0,38.12,38.13,38.07,38.08,81393.0
2022-07-22 15:35:00,38.08,38.1,38.06,38.08,76286.0,38.08,38.1,38.06,38.08,76286.0
2022-07-22 15:40:00,38.08,38.11,38.05,38.05,99820.0,38.08,38.11,38.05,38.05,99820.0
2022-07-22 15:45:00,38.05,38.1,38.03,38.09,155228.0,38.05,38.1,38.03,38.09,155228.0
2022-07-22 15:50:00,38.09,38.12,38.05,38.09,187266.0,38.09,38.12,38.05,38.09,187266.0
2022-07-22 15:55:00,38.09,38.15,38.09,38.12,387161.0,38.09,38.15,38.09,38.12,387161.0
2022-07-25 09:30:00,38.11,38.24,38.11,38.17,74401.0,38.11,38.24,38.11,38.17,74401.0
2022-07-25 09:35:00,38.17,38.19,37.99,38.05,41029.0,38.17,38.19,37.99,38.05,41029.0
2022-07-25 09:40:00,38.05,38.11,37.95,37.95,45997.0,38.05,38.11,37.95,37.95,45997.0
2022-07-25 09:45:00,37.96,38.09,37.93,38.07,97027.0,37.96,38.09,37.93,38.07,97027.0
2022-07-25 09:50:00,38.07,38.19,38.07,38.16,80812.0,38.07,38.19,38.07,38.16,80812.0
2022-07-25 09:55:00,38.17,38.21,38.14,38.15,34379.0,38.17,38.21,38.14,38.15,34379.0
2022-07-25 10:00:00,38.15,38.22,38.13,38.16,59104.0,38.15,38.22,38.13,38.16,59104.0
2022-07-25 10:05:00,38.16,38.2,38.1,38.11,84168.0,38.16,38.2,38.1,38.11,84168.0
2022-07-25 10:10:00,38.11,38.19,38.09,38.15,73485.0,38.11,38.19,38.09,38.15,73485.0
2022-07-25 10:15:00,38.14,38.14,37.97,38.02,55953.0,38.14,38.14,37.97,38.02,55953.0
2022-07-25 10:20:00,38.02,38.04,37.97,38.0,35316.0,38.02,38.04,37.97,38.0,35316.0
2022-07-25 10:25:00,38.0,38.02,37.9,37.91,57581.0,38.0,38.02,37.9,37.91,57581.0
2022-07-25 10:30:00,37.91,37.97,37.89,37.93,58462.0,37.91,37.97,37.89,37.93,58462.0
2022-07-25 10:35:00,37.93,37.97,37.88,37.9,84165.0,37.93,37.97,37.88,37.9,84165.0
2022-07-25 10:40:00,37.9,37.95,37.85,37.93,69653.0,37.9,37.95,37.85,37.93,69653.0
2022-07-25 10:45:00,37.94,37.96,37.87,37.89,63383.0,37.94,37.96,37.87,37.89,63383.0
2022-07-25 10:50:00,37.89,37.9,37.85,37.88,63004.0,37.89,37.9,37.85,37.88,63004.0
2022-07-25 10:55:00,37.87,37.89,37.82,37.87,61571.0,37.87,37.89,37.82,37.87,61571.0
2022-07-25 11:00:00,37.87,37.93,37.85,37.91,58854.0,37.87,37.93,37.85,37.91,58854.0
2022-07-25 11:05:00,37.91,37.95,37.89,37.91,72862.0,37.91,37.95,37.89,37.91,72862.0
2022-07-25 11:10:00,37.91,37.98,37.9,37.94,49924.0,37.91,37.98,37.9,37.94,49924.0
2022-07-25 11:15:00,37.94,37.98,37.91,37.98,39389.0,37.94,37.98,37.91,37.98,39389.0
2022-07-25 11:20:00,37.98,38.04,37.97,38.04,27842.0,37.98,38.04,37.97,38.04,27842.0
2022-07-25 11:25:00,38.04,38.09,38.03,38.08,43854.0,38.04,38.09,38.03,38.08,43854.0
2022-07-25 11:30:00,38.09,38.09,38.03,38.05,40370.0,38.09,38.09,38.03,38.05,40370.0
2022-07-25 11:35:00,38.05,38.07,38.01,38.02,33349.0,38.05,38.07,38.01,38.02,33349.0
2022-07-25 11:40:00,38.02,38.03,37.98,38.01,31975.0,38.02,38.03,37.98,38.01,31975.0
2022-07-25 11:45:00,38.01,38.08,38.01,38.07,43602.0,38.01,38.08,38.01,38.07,43602.0
2022-07-25 11:50:00,38.07,38.09,38.04,38.08,24588.0,38.07,38.09,38.04,38.08,24588.0
2022-07-25 11:55:00,38.07,38.11,38.05,38.06,24798.0,38.07,38.11,38.05,38.06,24798.0
2022-07-25 12:00:00,38.07,38.08,38.0,38.07,45025.0,38.07,38.08,38.0,38.07,45025.0
2022-07-25 12:05:00,38.07,38.07,38.03,38.03,25853.0,38.07,38.07,38.03,38.03,25853.0
2022-07-25 12:10:00,38.04,38.04,37.89,37.9,63068.0,38.04,38.04,37.89,37.9,63068.0
2022-07-25 12:15:00,37.9,37.91,37.87,37.9,43501.0,37.9,37.91,37.87,37.9,43501.0
2022-07-25 12:20:00,37.9,37.91,37.88,37.89,17648.0,37.9,37.91,37.88,37.89,17648.0
2022-07-25 12:25:00,37.89,37.94,37.88,37.91,31911.0,37.89,37.94,37.88,37.91,31911.0
2022-07-25 12:30:00,37.92,37.95,37.9,37.93,95134.0,37.92,37.95,37.9,37.93,95134.0
2022-07-25 12:35:00,37.93,37.95,37.87,37.88,39889.0,37.93,37.95,37.87,37.88,39889.0
2022-07-25 12:40:00,37.88,37.95,37.87,37.91,37313.0,37.88,37.95,37.87,37.91,37313.0
2022-07-25 12:45:00,37.91,37.92,37.89,37.9,30199.0,37.91,37.92,37.89,37.9,30199.0
2022-07-25 12:50:00,37.9,37.9,37.86,37.9,25202.0,37.9,37.9,37.86,37.9,25202.0
2022-07-25 12:55:00,37.9,37.92,37.87,37.88,77157.0,37.9,37.92,37.87,37.88,77157.0
2022-07-25 13:00:00,37.89,37.92,37.86,37.88,31526.0,37.89,37.92,37.86,37.88,31526.0
2022-07-25 13:05:00,37.88,37.89,37.85,37.88,33364.0,37.88,37.89,37.85,37.88,33364.0
2022-07-25 13:10:00,37.88,37.91,37.87,37.87,35647.0,37.88,37.91,37.87,37.87,35647.0
2022-07-25 13:15:00,37.87,37.91,37.85,37.91,27303.0,37.87,37.91,37.85,37.91,27303.0
2022-07-25 13:20:00,37.91,37.93,37.88,37.89,37293.0,37.91,37.93,37.88,37.89,37293.0
2022-07-25 13:25:00,37.89,37.91,37.86,37.9,39713.0,37.89,37.91,37.86,37.9,39713.0
2022-07-25 13:30:00,37.89,37.92,37.89,37.9,37064.0,37.89,37.92,37.89,37.9,37064.0
2022-07-25 13:35:00,37.91,37.93,37.86,37.87,35340.0,37.91,37.93,37.86,37.87,35340.0
2022-07-25 13:40:00,37.87,37.91,37.83,37.91,182814.0,37.87,37.91,37.83,37.91,182814.0
2022-07-25 13:45:00,37.91,37.92,37.89,37.92,43669.0,37.91,37.92,37.89,37.92,43669.0
2022-07-25 13:50:00,37.92,37.96,37.9,37.93,30873.0,37.92,37.96,37.9,37.93,30873.0
2022-07-25 13:55:00,37.93,37.97,37.93,37.95,28811.0,37.93,37.97,37.93,37.95,28811.0
2022-07-25 14:00:00,37.94,37.94,37.88,37.91,29253.0,37.94,37.94,37.88,37.91,29253.0
2022-07-25 14:05:00,37.92,37.96,37.9,37.9,26585.0,37.92,37.96,37.9,37.9,26585.0
2022-07-25 14:10:00,37.9,37.95,37.9,37.94,28385.0,37.9,37.95,37.9,37.94,28385.0
2022-07-25 14:15:00,37.93,37.95,37.9,37.91,37540.0,37.93,37.95,37.9,37.91,37540.0
2022-07-25 14:20:00,37.9,37.94,37.9,37.93,30518.0,37.9,37.94,37.9,37.93,30518.0
2022-07-25 14:25:00,37.93,37.93,37.88,37.91,34136.0,37.93,37.93,37.88,37.91,34136.0
2022-07-25 14:30:00,37.91,37.92,37.88,37.91,25389.0,37.91,37.92,37.88,37.91,25389.0
2022-07-25 14:35:00,37.91,37.95,37.87,37.89,39069.0,37.91,37.95,37.87,37.89,39069.0
2022-07-25 14:40:00,37.89,37.92,37.87,37.91,26774.0,37.89,37.92,37.87,37.91,26774.0
2022-07-25 14:45:00,37.91,37.91,37.85,37.88,31294.0,37.91,37.91,37.85,37.88,31294.0
2022-07-25 14:50:00,37.88,37.89,37.84,37.86,17470.0,37.88,37.89,37.84,37.86,17470.0
2022-07-25 14:55:00,37.86,37.88,37.81,37.82,28124.0,37.86,37.88,37.81,37.82,28124.0
2022-07-25 15:00:00,37.82,37.85,37.77,37.78,50201.0,37.82,37.85,37.77,37.78,50201.0
2022-07-25 15:05:00,37.78,37.8,37.74,37.79,45127.0,37.78,37.8,37.74,37.79,45127.0
2022-07-25 15:10:00,37.79,37.81,37.76,37.79,30231.0,37.79,37.81,37.76,37.79,30231.0
2022-07-25 15:15:00,37.8,37.83,37.76,37.82,64946.0,37.8,37.83,37.76,37.82,64946.0
2022-07-25 15:20:00,37.81,37.82,37.79,37.81,67218.0,37.81,37.82,37.79,37.81,67218.0
2022-07-25 15:25:00,37.82,37.82,37.75,37.75,91349.0,37.82,37.82,37.75,37.75,91349.0
2022-07-25 15:30:00,37.75,37.79,37.72,37.76,159367.0,37.75,37.79,37.72,37.76,159367.0
2022-07-25 15:35:00,37.76,37.82,37.75,37.82,132678.0,37.76,37.82,37.75,37.82,132678.0
2022-07-25 15:40:00,37.82,37.84,37.8,37.84,109839.0,37.82,37.84,37.8,37.84,109839.0
2022-07-25 15:45:00,37.84,37.87,37.83,37.86,158768.0,37.84,37.87,37.83,37.86,158768.0
2022-07-25 15:50:00,37.86,37.92,37.85,37.92,320173.0,37.86,37.92,37.85,37.92,320173.0
2022-07-25 15:55:00,37.92,38.03,37.91,38.01,697722.0,37.92,38.03,37.91,38.01,697722.0
2022-07-26 09:30:00,38.18,38.23,38.03,38.09,140253.0,38.18,38.23,38.03,38.09,140253.0
2022-07-26 09:35:00,38.09,38.11,37.95,38.05,96556.0,38.09,38.11,37.95,38.05,96556.0
2022-07-26 09:40:00,38.05,38.05,37.86,37.9,175881.0,38.05,38.05,37.86,37.9,175881.0
2022-07-26 09:45:00,37.9,37.95,37.86,37.91,114608.0,37.9,37.95,37.86,37.91,114608.0
2022-07-26 09:50:00,37.92,38.03,37.9,37.96,90958.0,37.92,38.03,37.9,37.96,90958.0
2022-07-26 09:55:00,37.97,37.98,37.9,37.93,78324.0,37.97,37.98,37.9,37.93,78324.0
2022-07-26 10:00:00,37.92,37.96,37.82,37.92,118797.0,37.92,37.96,37.82,37.92,118797.0
2022-07-26 10:05:00,37.93,38.01,37.89,37.9,58790.0,37.93,38.01,37.89,37.9,58790.0
2022-07-26 10:10:00,37.9,37.97,37.88,37.9,63375.0,37.9,37.97,37.88,37.9,63375.0
2022-07-26 10:15:00,37.9,37.92,37.85,37.86,62373.0,37.9,37.92,37.85,37.86,62373.0
2022-07-26 10:20:00,37.86,37.91,37.81,37.85,95485.0,37.86,37.91,37.81,37.85,95485.0
2022-07-26 10:25:00,37.85,37.92,37.83,37.86,217248.0,37.85,37.92,37.83,37.86,217248.0
2022-07-26 10:30:00,37.85,37.87,37.79,37.82,95842.0,37.85,37.87,37.79,37.82,95842.0
2022-07-26 10:35:00,37.82,37.83,37.72,37.73,114399.0,37.82,37.83,37.72,37.73,114399.0
2022-07-26 10:40:00,37.73,37.78,37.7,37.72,79101.0,37.73,37.78,37.7,37.72,79101.0
2022-07-26 10:45:00,37.72,37.77,37.71,37.77,42970.0,37.72,37.77,37.71,37.77,42970.0
2022-07-26 10:50:00,37.77,37.77,37.71,37.74,41268.0,37.77,37.77,37.71,37.74,41268.0
2022-07-26 10:55:00,37.74,37.75,37.69,37.71,216366.0,37.74,37.75,37.69,37.71,216366.0
2022-07-26 11:00:00,37.72,37.81,37.71,37.78,96927.0,37.72,37.81,37.71,37.78,96927.0
2022-07-26 11:05:00,37.78,37.79,37.7,37.78,138424.0,37.78,37.79,37.7,37.78,138424.0
2022-07-26 11:10:00,37.79,37.82,37.74,37.8,146409.0,37.79,37.82,37.74,37.8,146409.0
2022-07-26 11:15:00,37.8,37.83,37.73,37.81,136119.0,37.8,37.83,37.73,37.81,136119.0
2022-07-26 11:20:00,37.82,37.84,37.76,37.76,67030.0,37.82,37.84,37.76,37.76,67030.0
2022-07-26 11:25:00,37.77,37.82,37.76,37.82,111449.0,37.77,37.82,37.76,37.82,111449.0
2022-07-26 11:30:00,37.81,37.84,37.76,37.8,149066.0,37.81,37.84,37.76,37.8,149066.0
2022-07-26 11:35:00,37.8,37.81,37.74,37.76,92387.0,37.8,37.81,37.74,37.76,92387.0
2022-07-26 11:40:00,37.76,37.81,37.76,37.8,148182.0,37.76,37.81,37.76,37.8,148182.0
2022-07-26 11:45:00,37.8,37.81,37.73,37.74,80440.0,37.8,37.81,37.73,37.74,80440.0
2022-07-26 11:50:00,37.74,37.75,37.72,37.73,59579.0,37.74,37.75,37.72,37.73,59579.0
2022-07-26 11:55:00,37.73,37.77,37.72,37.75,75519.0,37.73,37.77,37.72,37.75,75519.0
2022-07-26 12:00:00,37.75,37.81,37.73,37.8,83066.0,37.75,37.81,37.73,37.8,83066.0
2022-07-26 12:05:00,37.8,37.88,37.79,37.87,63158.0,37.8,37.88,37.79,37.87,63158.0
2022-07-26 12:10:00,37.87,37.96,37.86,37.96,52145.0,37.87,37.96,37.86,37.96,52145.0
2022-07-26 12:15:00,37.96,37.99,37.92,37.95,41271.0,37.96,37.99,37.92,37.95,41271.0
2022-07-26 12:20:00,37.95,37.99,37.93,37.98,119019.0,37.95,37.99,37.93,37.98,119019.0
2022-07-26 12:25:00,37.98,38.0,37.95,38.0,55128.0,37.98,38.0,37.95,38.0,55128.0
2022-07-26 12:30:00,38.0,38.02,37.98,37.98,128912.0,38.0,38.02,37.98,37.98,128912.0
2022-07-26 12:35:00,37.98,38.0,37.95,37.96,49986.0,37.98,38.0,37.95,37.96,49986.0
2022-07-26 12:40:00,37.95,37.96,37.91,37.91,44890.0,37.95,37.96,37.91,37.91,44890.0
2022-07-26 12:45:00,37.91,37.95,37.88,37.94,43886.0,37.91,37.95,37.88,37.94,43886.0
2022-07-26 12:50:00,37.94,37.99,37.92,37.97,34936.0,37.94,37.99,37.92,37.97,34936.0
2022-07-26 12:55:00,37.98,37.98,37.92,37.95,54850.0,37.98,37.98,37.92,37.95,54850.0
2022-07-26 13:00:00,37.95,37.98,37.94,37.96,51830.0,37.95,37.98,37.94,37.96,51830.0
2022-07-26 13:05:00,37.96,38.0,37.94,38.0,52325.0,37.96,38.0,37.94,38.0,52325.0
2022-07-26 13:10:00,38.0,38.0,37.95,37.95,106991.0,38.0,38.0,37.95,37.95,106991.0
2022-07-26 13:15:00,37.95,37.96,37.9,37.91,52262.0,37.95,37.96,37.9,37.91,52262.0
2022-07-26 13:20:00,37.91,37.92,37.88,37.9,52226.0,37.91,37.92,37.88,37.9,52226.0
2022-07-26 13:25:00,37.9,37.96,37.86,37.95,41000.0,37.9,37.96,37.86,37.95,41000.0
2022-07-26 13:30:00,37.94,37.96,37.91,37.93,42461.0,37.94,37.96,37.91,37.93,42461.0
2022-07-26 13:35:00,37.93,37.94,37.91,37.93,29919.0,37.93,37.94,37.91,37.93,29919.0
2022-07-26 13:40:00,37.93,37.99,37.92,37.98,39424.0,37.93,37.99,37.92,37.98,39424.0
2022-07-26 13:45:00,37.98,37.99,37.95,37.98,56872.0,37.98,37.99,37.95,37.98,56872.0
2022-07-26 13:50:00,37.98,38.02,37.97,38.01,57657.0,37.98,38.02,37.97,38.01,57657.0
2022-07-26 13:55:00,38.01,38.03,37.99,38.02,42089.0,38.01,38.03,37.99,38.02,42089.0
2022-07-26 14:00:00,38.01,38.08,38.01,38.05,86197.0,38.01,38.08,38.01,38.05,86197.0
2022-07-26 14:05:00,38.06,38.1,37.98,37.98,73593.0,38.06,38.1,37.98,37.98,73593.0
2022-07-26 14:10:00,37.98,38.01,37.96,37.99,84866.0,37.98,38.01,37.96,37.99,84866.0
2022-07-26 14:15:00,37.99,38.0,37.92,37.93,87695.0,37.99,38.0,37.92,37.93,87695.0
2022-07-26 14:20:00,37.93,37.98,37.93,37.97,76576.0,37.93,37.98,37.93,37.97,76576.0
2022-07-26 14:25:00,37.96,37.97,37.91,37.91,67929.0,37.96,37.97,37.91,37.91,67929.0
2022-07-26 14:30:00,37.91,37.93,37.9,37.9,70822.0,37.91,37.93,37.9,37.9,70822.0
2022-07-26 14:35:00,37.9,37.91,37.86,37.9,191447.0,37.9,37.91,37.86,37.9,191447.0
2022-07-26 14:40:00,37.9,37.91,37.86,37.87,46962.0,37.9,37.91,37.86,37.87,46962.0
2022-07-26 14:45:00,37.87,37.91,37.86,37.88,55274.0,37.87,37.91,37.86,37.88,55274.0
2022-07-26 14:50:00,37.88,37.93,37.87,37.87,103416.0,37.88,37.93,37.87,37.87,103416.0
2022-07-26 14:55:00,37.88,37.88,37.81,37.82,159217.0,37.88,37.88,37.81,37.82,159217.0
2022-07-26 15:00:00,37.82,37.84,37.78,37.84,137954.0,37.82,37.84,37.78,37.84,137954.0
2022-07-26 15:05:00,37.84,37.84,37.76,37.8,147880.0,37.84,37.84,37.76,37.8,147880.0
2022-07-26 15:10:00,37.8,37.85,37.78,37.8,113233.0,37.8,37.85,37.78,37.8,113233.0
2022-07-26 15:15:00,37.8,37.84,37.8,37.83,90823.0,37.8,37.84,37.8,37.83,90823.0
2022-07-26 15:20:00,37.83,37.88,37.82,37.86,97857.0,37.83,37.88,37.82,37.86,97857.0
2022-07-26 15:25:00,37.85,37.86,37.78,37.84,114489.0,37.85,37.86,37.78,37.84,114489.0
2022-07-26 15:30:00,37.84,37.88,37.81,37.86,189436.0,37.84,37.88,37.81,37.86,189436.0
2022-07-26 15:35:00,37.87,37.92,37.86,37.92,110438.0,37.87,37.92,37.86,37.92,110438.0
2022-07-26 15:40:00,37.92,37.93,37.85,37.86,206590.0,37.92,37.93,37.85,37.86,206590.0
2022-07-26 15:45:00,37.86,37.86,37.82,37.83,253684.0,37.86,37.86,37.82,37.83,253684.0
2022-07-26 15:50:00,37.83,37.88,37.81,37.88,513051.0,37.83,37.88,37.81,37.88,513051.0
2022-07-26 15:55:00,37.88,38.0,37.87,37.97,723802.0,37.88,38.0,37.87,37.97,723802.0
2022-07-27 09:30:00,40.63,41.34,40.27,40.32,940266.0,40.63,41.34,40.27,40.32,940266.0
2022-07-27 09:35:00,40.34,40.44,40.06,40.39,481007.0,40.34,40.44,40.06,40.39,481007.0
2022-07-27 09:40:00,40.38,40.85,40.28,40.82,405894.0,40.38,40.85,40.28,40.82,405894.0
2022-07-27 09:45:00,40.81,40.83,40.41,40.55,364644.0,40.81,40.83,40.41,40.55,364644.0
2022-07-27 09:50:00,40.57,40.76,40.47,40.59,302693.0,40.57,40.76,40.47,40.59,302693.0
2022-07-27 09:55:00,40.59,40.62,40.45,40.54,157256.0,40.59,40.62,40.45,40.54,157256.0
2022-07-27 10:00:00,40.52,40.71,40.33,40.37,143675.0,40.52,40.71,40.33,40.37,143675.0
2022-07-27 10:05:00,40.38,40.42,40.27,40.34,178565.0,40.38,40.42,40.27,40.34,178565.0
2022-07-27 10:10:00,40.36,40.37,40.18,40.27,215868.0,40.36,40.37,40.18,40.27,215868.0
2022-07-27 10:15:00,40.26,40.42,40.2,40.36,302765.0,40.26,40.42,40.2,40.36,302765.0
2022-07-27 10:20:00,40.36,40.49,40.34,40.37,116893.0,40.36,40.49,40.34,40.37,116893.0
2022-07-27 10:25:00,40.39,40.45,40.33,40.4,90648.0,40.39,40.45,40.33,40.4,90648.0
2022-07-27 10:30:00,40.41,40.47,40.38,40.44,112076.0,40.41,40.47,40.38,40.44,112076.0
2022-07-27 10:35:00,40.45,40.47,40.38,40.44,151511.0,40.45,40.47,40.38,40.44,151511.0
2022-07-27 10:40:00,40.44,40.48,40.35,40.43,324701.0,40.44,40.48,40.35,40.43,324701.0
2022-07-27 10:45:00,40.43,40.45,40.37,40.38,157528.0,40.43,40.45,40.37,40.38,157528.0
2022-07-27 10:50:00,40.37,40.4,40.33,40.36,114797.0,40.37,40.4,40.33,40.36,114797.0
2022-07-27 10:55:00,40.36,40.42,40.36,40.39,137473.0,40.36,40.42,40.36,40.39,137473.0
2022-07-27 11:00:00,40.39,40.41,40.23,40.29,203783.0,40.39,40.41,40.23,40.29,203783.0
2022-07-27 11:05:00,40.29,40.35,40.26,40.28,163269.0,40.29,40.35,40.26,40.28,163269.0
2022-07-27 11:10:00,40.28,40.38,40.27,40.3,153499.0,40.28,40.38,40.27,40.3,153499.0
2022-07-27 11:15:00,40.29,40.36,40.27,40.32,55501.0,40.29,40.36,40.27,40.32,55501.0
2022-07-27 11:20:00,40.31,40.35,40.22,40.25,67482.0,40.31,40.35,40.22,40.25,67482.0
2022-07-27 11:25:00,40.25,40.27,40.2,40.21,134490.0,40.25,40.27,40.2,40.21,134490.0
2022-07-27 11:30:00,40.21,40.29,40.21,40.24,104548.0,40.21,40.29,40.21,40.24,104548.0
2022-07-27 11:35:00,40.25,40.26,40.19,40.21,104561.0,40.25,40.26,40.19,40.21,104561.0
2022-07-27 11:40:00,40.22,40.3,40.21,40.27,154651.0,40.22,40.3,40.21,40.27,154651.0
2022-07-27 11:45:00,40.27,40.32,40.22,40.27,53466.0,40.27,40.32,40.22,40.27,53466.0
2022-07-27 11:50:00,40.26,40.3,40.24,40.27,77519.0,40.26,40.3,40.24,40.27,77519.0
2022-07-27 11:55:00,40.28,40.29,40.21,40.25,70608.0,40.28,40.29,40.21,40.25,70608.0
2022-07-27 12:00:00,40.26,40.28,40.21,40.23,56160.0,40.26,40.28,40.21,40.23,56160.0
2022-07-27 12:05:00,40.23,40.26,40.18,40.25,77307.0,40.23,40.26,40.18,40.25,77307.0
2022-07-27 12:10:00,40.25,40.25,40.08,40.11,91761.0,40.25,40.25,40.08,40.11,91761.0
2022-07-27 12:15:00,40.11,40.17,40.04,40.09,138976.0,40.11,40.17,40.04,40.09,138976.0
2022-07-27 12:20:00,40.09,40.14,40.08,40.11,72890.0,40.09,40.14,40.08,40.11,72890.0
2022-07-27 12:25:00,40.1,40.16,40.08,40.14,127817.0,40.1,40.16,40.08,40.14,127817.0
2022-07-27 12:30:00,40.14,40.14,40.0,40.01,66332.0,40.14,40.14,40.0,40.01,66332.0
2022-07-27 12:35:00,40.01,40.03,39.95,39.95,96078.0,40.01,40.03,39.95,39.95,96078.0
2022-07-27 12:40:00,39.95,40.01,39.94,39.94,74947.0,39.95,40.01,39.94,39.94,74947.0
2022-07-27 12:45:00,39.93,39.95,39.84,39.89,98400.0,39.93,39.95,39.84,39.89,98400.0
2022-07-27 12:50:00,39.89,39.9,39.83,39.84,48649.0,39.89,39.9,39.83,39.84,48649.0
2022-07-27 12:55:00,39.84,39.85,39.77,39.83,64890.0,39.84,39.85,39.77,39.83,64890.0
2022-07-27 13:00:00,39.83,39.9,39.8,39.89,131765.0,39.83,39.9,39.8,39.89,131765.0
2022-07-27 13:05:00,39.89,39.91,39.85,39.87,43794.0,39.89,39.91,39.85,39.87,43794.0
2022-07-27 13:10:00,39.88,39.93,39.87,39.89,70588.0,39.88,39.93,39.87,39.89,70588.0
2022-07-27 13:15:00,39.89,39.93,39.87,39.92,54515.0,39.89,39.93,39.87,39.92,54515.0
2022-07-27 13:20:00,39.93,39.99,39.89,39.98,76970.0,39.93,39.99,39.89,39.98,76970.0
2022-07-27 13:25:00,39.98,39.99,39.95,39.99,44958.0,39.98,39.99,39.95,39.99,44958.0
2022-07-27 13:30:00,40.0,40.01,39.97,40.0,47251.0,40.0,40.01,39.97,40.0,47251.0
2022-07-27 13:35:00,40.0,40.04,39.92,39.93,60808.0,40.0,40.04,39.92,39.93,60808.0
2022-07-27 13:40:00,39.93,39.94,39.8,39.91,113698.0,39.93,39.94,39.8,39.91,113698.0
2022-07-27 13:45:00,39.91,39.95,39.79,39.79,97201.0,39.91,39.95,39.79,39.79,97201.0
2022-07-27 13:50:00,39.78,39.87,39.74,39.87,86369.0,39.78,39.87,39.74,39.87,86369.0
2022-07-27 13:55:00,39.88,39.88,39.76,39.81,84729.0,39.88,39.88,39.76,39.81,84729.0
2022-07-27 14:00:00,39.8,39.97,39.76,39.88,105032.0,39.8,39.97,39.76,39.88,105032.0
2022-07-27 14:05:00,39.88,39.89,39.8,39.83,96554.0,39.88,39.89,39.8,39.83,96554.0
2022-07-27 14:10:00,39.83,39.99,39.81,39.91,82026.0,39.83,39.99,39.81,39.91,82026.0
2022-07-27 14:15:00,39.91,39.92,39.86,39.87,135585.0,39.91,39.92,39.86,39.87,135585.0
2022-07-27 14:20:00,39.87,39.89,39.79,39.79,112791.0,39.87,39.89,39.79,39.79,112791.0
2022-07-27 14:25:00,39.8,39.92,39.79,39.91,74072.0,39.8,39.92,39.79,39.91,74072.0
2022-07-27 14:30:00,39.91,39.95,39.81,39.88,94760.0,39.91,39.95,39.81,39.88,94760.0
2022-07-27 14:35:00,39.88,40.1,39.87,40.09,194656.0,39.88,40.1,39.87,40.09,194656.0
2022-07-27 14:40:00,40.1,40.4,40.1,40.38,240822.0,40.1,40.4,40.1,40.38,240822.0
2022-07-27 14:45:00,40.39,40.39,40.16,40.17,225271.0,40.39,40.39,40.16,40.17,225271.0
2022-07-27 14:50:00,40.18,40.3,40.14,40.25,229031.0,40.18,40.3,40.14,40.25,229031.0
2022-07-27 14:55:00,40.26,40.33,40.17,40.21,115611.0,40.26,40.33,40.17,40.21,115611.0
2022-07-27 15:00:00,40.22,40.43,40.21,40.43,220744.0,40.22,40.43,40.21,40.43,220744.0
2022-07-27 15:05:00,40.43,40.56,40.38,40.53,215737.0,40.43,40.56,40.38,40.53,215737.0
2022-07-27 15:10:00,40.54,40.63,40.48,40.61,261309.0,40.54,40.63,40.48,40.61,261309.0
2022-07-27 15:15:00,40.62,40.65,40.51,40.53,392387.0,40.62,40.65,40.51,40.53,392387.0
2022-07-27 15:20:00,40.54,40.55,40.42,40.45,278392.0,40.54,40.55,40.42,40.45,278392.0
2022-07-27 15:25:00,40.44,40.44,40.33,40.41,313585.0,40.44,40.44,40.33,40.41,313585.0
2022-07-27 15:30:00,40.41,40.55,40.4,40.45,403043.0,40.41,40.55,40.4,40.45,403043.0
2022-07-27 15:35:00,40.45,40.49,40.34,40.38,301434.0,40.45,40.49,40.34,40.38,301434.0
2022-07-27 15:40:00,40.38,40.49,40.34,40.48,318580.0,40.38,40.49,40.34,40.48,318580.0
2022-07-27 15:45:00,40.48,40.49,40.38,40.41,434065.0,40.48,40.49,40.38,40.41,434065.0
2022-07-27 15:50:00,40.41,40.42,40.34,40.37,695856.0,40.41,40.42,40.34,40.37,695856.0
2022-07-27 15:55:00,40.37,40.37,40.27,40.3,921458.0,40.37,40.37,40.27,40.3,921458.0
2022-07-28 09:30:00,40.26,40.27,40.04,40.14,168869.0,40.26,40.27,40.04,40.14,168869.0
2022-07-28 09:35:00,40.15,40.41,40.15,40.39,145724.0,40.15,40.41,40.15,40.39,145724.0
2022-07-28 09:40:00,40.38,40.73,40.35,40.66,271732.0,40.38,40.73,40.35,40.66,271732.0
2022-07-28 09:45:00,40.66,40.79,40.56,40.65,203952.0,40.66,40.79,40.56,40.65,203952.0
2022-07-28 09:50:00,40.67,40.79,40.49,40.5,141771.0,40.67,40.79,40.49,40.5,141771.0
2022-07-28 09:55:00,40.5,40.52,40.46,40.48,163205.0,40.5,40.52,40.46,40.48,163205.0
2022-07-28 10:00:00,40.48,40.65,40.36,40.42,140110.0,40.48,40.65,40.36,40.42,140110.0
2022-07-28 10:05:00,40.42,40.56,40.4,40.55,101732.0,40.42,40.56,40.4,40.55,101732.0
2022-07-28 10:10:00,40.55,40.59,40.42,40.59,119452.0,40.55,40.59,40.42,40.59,119452.0
2022-07-28 10:15:00,40.59,40.72,40.55,40.63,110861.0,40.59,40.72,40.55,40.63,110861.0
2022-07-28 10:20:00,40.63,40.73,40.57,40.69,86189.0,40.63,40.73,40.57,40.69,86189.0
2022-07-28 10:25:00,40.69,40.71,40.62,40.66,79704.0,40.69,40.71,40.62,40.66,79704.0
2022-07-28 10:30:00,40.65,40.68,40.56,40.63,115001.0,40.65,40.68,40.56,40.63,115001.0
2022-07-28 10:35:00,40.63,40.79,40.63,40.7,108458.0,40.63,40.79,40.63,40.7,108458.0
2022-07-28 10:40:00,40.69,40.74,40.63,40.68,110350.0,40.69,40.74,40.63,40.68,110350.0
2022-07-28 10:45:00,40.68,40.81,40.68,40.78,56359.0,40.68,40.81,40.68,40.78,56359.0
2022-07-28 10:50:00,40.78,40.86,40.77,40.79,55935.0,40.78,40.86,40.77,40.79,55935.0
2022-07-28 10:55:00,40.78,40.88,40.78,40.83,74549.0,40.78,40.88,40.78,40.83,74549.0
2022-07-28 11:00:00,40.82,40.85,40.75,40.76,59120.0,40.82,40.85,40.75,40.76,59120.0
2022-07-28 11:05:00,40.76,40.87,40.72,40.87,71265.0,40.76,40.87,40.72,40.87,71265.0
2022-07-28 11:10:00,40.87,40.95,40.84,40.95,56371.0,40.87,40.95,40.84,40.95,56371.0
2022-07-28 11:15:00,40.95,41.02,40.94,41.02,107062.0,40.95,41.02,40.94,41.02,107062.0
2022-07-28 11:20:00,41.01,41.02,40.91,40.98,72770.0,41.01,41.02,40.91,40.98,72770.0
2022-07-28 11:25:00,40.98,41.07,40.97,41.07,58926.0,40.98,41.07,40.97,41.07,58926.0
2022-07-28 11:30:00,41.07,41.08,40.99,41.04,62443.0,41.07,41.08,40.99,41.04,62443.0
2022-07-28 11:35:00,41.03,41.11,41.01,41.09,69071.0,41.03,41.11,41.01,41.09,69071.0
2022-07-28 11:40:00,41.08,41.12,41.03,41.12,48533.0,41.08,41.12,41.03,41.12,48533.0
2022-07-28 11:45:00,41.12,41.16,41.11,41.15,64183.0,41.12,41.16,41.11,41.15,64183.0
2022-07-28 11:50:00,41.16,41.17,41.07,41.09,67278.0,41.16,41.17,41.07,41.09,67278.0
2022-07-28 11:55:00,41.08,41.09,41.01,41.02,71338.0,41.08,41.09,41.01,41.02,71338.0
2022-07-28 12:00:00,41.02,41.04,40.86,40.86,71819.0,41.02,41.04,40.86,40.86,71819.0
2022-07-28 12:05:00,40.86,40.89,40.82,40.84,36115.0,40.86,40.89,40.82,40.84,36115.0
2022-07-28 12:10:00,40.84,41.0,40.83,40.96,71134.0,40.84,41.0,40.83,40.96,71134.0
2022-07-28 12:15:00,40.96,40.97,40.88,40.89,46084.0,40.96,40.97,40.88,40.89,46084.0
2022-07-28 12:20:00,40.89,40.98,40.89,40.98,44897.0,40.89,40.98,40.89,40.98,44897.0
2022-07-28 12:25:00,40.98,41.0,40.95,40.97,44555.0,40.98,41.0,40.95,40.97,44555.0
2022-07-28 12:30:00,40.97,41.0,40.91,40.98,63383.0,40.97,41.0,40.91,40.98,63383.0
2022-07-28 12:35:00,40.98,41.02,40.96,41.02,31632.0,40.98,41.02,40.96,41.02,31632.0
2022-07-28 12:40:00,41.02,41.03,40.96,41.02,45703.0,41.02,41.03,40.96,41.02,45703.0
2022-07-28 12:45:00,41.01,41.06,40.97,40.97,60206.0,41.01,41.06,40.97,40.97,60206.0
2022-07-28 12:50:00,40.97,41.05,40.94,41.04,39669.0,40.97,41.05,40.94,41.04,39669.0
2022-07-28 12:55:00,41.03,41.04,41.01,41.02,36887.0,41.03,41.04,41.01,41.02,36887.0
2022-07-28 13:00:00,41.02,41.03,40.99,41.02,51808.0,41.02,41.03,40.99,41.02,51808.0
2022-07-28 13:05:00,41.02,41.08,40.99,41.08,38028.0,41.02,41.08,40.99,41.08,38028.0
2022-07-28 13:10:00,41.08,41.12,41.07,41.11,50525.0,41.08,41.12,41.07,41.11,50525.0
2022-07-28 13:15:00,41.11,41.12,41.05,41.11,34426.0,41.11,41.12,41.05,41.11,34426.0
2022-07-28 13:20:00,41.11,41.13,41.1,41.1,49466.0,41.11,41.13,41.1,41.1,49466.0
2022-07-28 13:25:00,41.1,41.12,41.06,41.12,128934.0,41.1,41.12,41.06,41.12,128934.0
2022-07-28 13:30:00,41.12,41.15,41.09,41.11,42181.0,41.12,41.15,41.09,41.11,42181.0
2022-07-28 13:35:00,41.12,41.14,41.08,41.11,42448.0,41.12,41.14,41.08,41.11,42448.0
2022-07-28 13:40:00,41.12,41.21,41.11,41.18,47239.0,41.12,41.21,41.11,41.18,47239.0
2022-07-28 13:45:00,41.18,41.23,41.17,41.21,29922.0,41.18,41.23,41.17,41.21,29922.0
2022-07-28 13:50:00,41.21,41.22,41.16,41.21,37682.0,41.21,41.22,41.16,41.21,37682.0
2022-07-28 13:55:00,41.21,41.26,41.2,41.24,54691.0,41.21,41.26,41.2,41.24,54691.0
2022-07-28 14:00:00,41.24,41.25,41.22,41.25,51751.0,41.24,41.25,41.22,41.25,51751.0
2022-07-28 14:05:00,41.23,41.24,41.17,41.19,69435.0,41.23,41.24,41.17,41.19,69435.0
2022-07-28 14:10:00,41.2,41.27,41.17,41.25,40959.0,41.2,41.27,41.17,41.25,40959.0
2022-07-28 14:15:00,41.25,41.35,41.25,41.34,57463.0,41.25,41.35,41.25,41.34,57463.0
2022-07-28 14:20:00,41.34,41.35,41.3,41.3,72877.0,41.34,41.35,41.3,41.3,72877.0
2022-07-28 14:25:00,41.3,41.31,41.23,41.25,55093.0,41.3,41.31,41.23,41.25,55093.0
2022-07-28 14:30:00,41.25,41.27,41.23,41.23,39521.0,41.25,41.27,41.23,41.23,39521.0
2022-07-28 14:35:00,41.23,41.29,41.23,41.27,49855.0,41.23,41.29,41.23,41.27,49855.0
2022-07-28 14:40:00,41.28,41.29,41.25,41.26,46282.0,41.28,41.29,41.25,41.26,46282.0
2022-07-28 14:45:00,41.26,41.28,41.22,41.27,78097.0,41.26,41.28,41.22,41.27,78097.0
2022-07-28 14:50:00,41.27,41.28,41.24,41.27,80293.0,41.27,41.28,41.24,41.27,80293.0
2022-07-28 14:55:00,41.27,41.29,41.26,41.27,39827.0,41.27,41.29,41.26,41.27,39827.0
2022-07-28 15:00:00,41.28,41.32,41.26,41.3,83062.0,41.28,41.32,41.26,41.3,83062.0
2022-07-28 15:05:00,41.3,41.35,41.28,41.35,80441.0,41.3,41.35,41.28,41.35,80441.0
2022-07-28 15:10:00,41.35,41.43,41.35,41.37,190504.0,41.35,41.43,41.35,41.37,190504.0
2022-07-28 15:15:00,41.37,41.38,41.32,41.37,84344.0,41.37,41.38,41.32,41.37,84344.0
2022-07-28 15:20:00,41.37,41.42,41.36,41.38,97893.0,41.37,41.42,41.36,41.38,97893.0
2022-07-28 15:25:00,41.38,41.39,41.32,41.37,73494.0,41.38,41.39,41.32,41.37,73494.0
2022-07-28 15:30:00,41.36,41.36,41.26,41.26,80720.0,41.36,41.36,41.26,41.26,80720.0
2022-07-28 15:35:00,41.26,41.3,41.21,41.27,114273.0,41.26,41.3,41.21,41.27,114273.0
2022-07-28 15:40:00,41.27,41.28,41.21,41.21,145229.0,41.27,41.28,41.21,41.21,145229.0
2022-07-28 15:45:00,41.21,41.26,41.18,41.26,132686.0,41.21,41.26,41.18,41.26,132686.0
2022-07-28 15:50:00,41.26,41.3,41.14,41.16,256411.0,41.26,41.3,41.14,41.16,256411.0
2022-07-28 15:55:00,41.16,41.2,41.15,41.17,531005.0,41.16,41.2,41.15,41.17,531005.0
2022-07-29 09:30:00,40.85,40.99,40.61,40.73,372886.0,40.85,40.99,40.61,40.73,372886.0
2022-07-29 09:35:00,40.72,41.1,40.71,40.98,147809.0,40.72,41.1,40.71,40.98,147809.0
2022-07-29 09:40:00,40.98,41.07,40.83,41.03,86624.0,40.98,41.07,40.83,41.03,86624.0
2022-07-29 09:45:00,41.04,41.13,40.92,41.06,106009.0,41.04,41.13,40.92,41.06,106009.0
2022-07-29 09:50:00,41.05,41.15,40.85,40.97,100463.0,41.05,41.15,40.85,40.97,100463.0
2022-07-29 09:55:00,40.96,41.1,40.95,41.09,75649.0,40.96,41.1,40.95,41.09,75649.0
2022-07-29 10:00:00,41.1,41.2,41.05,41.2,116869.0,41.1,41.2,41.05,41.2,116869.0
2022-07-29 10:05:00,41.2,41.25,41.04,41.11,120613.0,41.2,41.25,41.04,41.11,120613.0
2022-07-29 10:10:00,41.12,41.15,40.99,41.0,99962.0,41.12,41.15,40.99,41.0,99962.0
2022-07-29 10:15:00,41.0,41.05,40.93,40.98,77304.0,41.0,41.05,40.93,40.98,77304.0
2022-07-29 10:20:00,40.96,41.06,40.88,41.02,55188.0,40.96,41.06,40.88,41.02,55188.0
2022-07-29 10:25:00,41.02,41.03,40.86,40.88,37994.0,41.02,41.03,40.86,40.88,37994.0
2022-07-29 10:30:00,40.88,40.98,40.86,40.96,60770.0,40.88,40.98,40.86,40.96,60770.0
2022-07-29 10:35:00,40.96,40.98,40.86,40.87,61909.0,40.96,40.98,40.86,40.87,61909.0
2022-07-29 10:40:00,40.87,40.94,40.86,40.91,55009.0,40.87,40.94,40.86,40.91,55009.0
2022-07-29 10:45:00,40.91,40.93,40.85,40.92,68401.0,40.91,40.93,40.85,40.92,68401.0
2022-07-29 10:50:00,40.93,40.93,40.87,40.91,74890.0,40.93,40.93,40.87,40.91,74890.0
2022-07-29 10:55:00,40.9,40.94,40.87,40.91,91011.0,40.9,40.94,40.87,40.91,91011.0
2022-07-29 11:00:00,40.91,40.95,40.89,40.93,71312.0,40.91,40.95,40.89,40.93,71312.0
2022-07-29 11:05:00,40.93,41.01,40.9,40.99,75023.0,40.93,41.01,40.9,40.99,75023.0
2022-07-29 11:10:00,40.99,41.03,40.96,41.01,45111.0,40.99,41.03,40.96,41.01,45111.0
2022-07-29 11:15:00,41.0,41.04,40.99,41.02,60387.0,41.0,41.04,40.99,41.02,60387.0
2022-07-29 11:20:00,41.02,41.02,40.94,40.95,36524.0,41.02,41.02,40.94,40.95,36524.0
2022-07-29 11:25:00,40.95,40.95,40.87,40.89,53840.0,40.95,40.95,40.87,40.89,53840.0
2022-07-29 11:30:00,40.89,40.96,40.88,40.96,41004.0,40.89,40.96,40.88,40.96,41004.0
2022-07-29 11:35:00,40.96,40.98,40.9,40.92,40434.0,40.96,40.98,40.9,40.92,40434.0
2022-07-29 11:40:00,40.93,41.03,40.91,41.02,63095.0,40.93,41.03,40.91,41.02,63095.0
2022-07-29 11:45:00,41.02,41.02,40.92,40.95,46057.0,41.02,41.02,40.92,40.95,46057.0
2022-07-29 11:50:00,40.96,40.98,40.88,40.95,37881.0,40.96,40.98,40.88,40.95,37881.0
2022-07-29 11:55:00,40.95,40.98,40.9,40.96,42289.0,40.95,40.98,40.9,40.96,42289.0
2022-07-29 12:00:00,40.97,41.03,40.94,40.95,61681.0,40.97,41.03,40.94,40.95,61681.0
2022-07-29 12:05:00,40.96,41.0,40.91,40.92,29040.0,40.96,41.0,40.91,40.92,29040.0
2022-07-29 12:10:00,40.92,41.03,40.92,41.02,43701.0,40.92,41.03,40.92,41.02,43701.0
2022-07-29 12:15:00,41.02,41.08,41.01,41.08,31817.0,41.02,41.08,41.01,41.08,31817.0
2022-07-29 12:20:00,41.08,41.1,40.99,41.01,79298.0,41.08,41.1,40.99,41.01,79298.0
2022-07-29 12:25:00,41.01,41.03,40.98,41.0,35899.0,41.01,41.03,40.98,41.0,35899.0
2022-07-29 12:30:00,41.0,41.04,40.98,41.02,38826.0,41.0,41.04,40.98,41.02,38826.0
2022-07-29 12:35:00,41.02,41.05,40.98,41.04,31250.0,41.02,41.05,40.98,41.04,31250.0
2022-07-29 12:40:00,41.04,41.08,41.04,41.05,22323.0,41.04,41.08,41.04,41.05,22323.0
2022-07-29 12:45:00,41.06,41.18,41.06,41.16,47991.0,41.06,41.18,41.06,41.16,47991.0
2022-07-29 12:50:00,41.16,41.19,41.14,41.16,29685.0,41.16,41.19,41.14,41.16,29685.0
2022-07-29 12:55:00,41.16,41.21,41.16,41.2,42329.0,41.16,41.21,41.16,41.2,42329.0
2022-07-29 13:00:00,41.18,41.2,41.14,41.16,26361.0,41.18,41.2,41.14,41.16,26361.0
2022-07-29 13:05:00,41.16,41.16,41.1,41.12,28422.0,41.16,41.16,41.1,41.12,28422.0
2022-07-29 13:10:00,41.12,41.16,41.08,41.13,80488.0,41.12,41.16,41.08,41.13,80488.0
2022-07-29 13:15:00,41.13,41.15,41.07,41.07,34803.0,41.13,41.15,41.07,41.07,34803.0
2022-07-29 13:20:00,41.08,41.08,41.02,41.04,24107.0,41.08,41.08,41.02,41.04,24107.0
2022-07-29 13:25:00,41.04,41.04,41.01,41.02,26241.0,41.04,41.04,41.01,41.02,26241.0
2022-07-29 13:30:00,41.02,41.03,41.0,41.02,48438.0,41.02,41.03,41.0,41.02,48438.0
2022-07-29 13:35:00,41.02,41.02,40.98,41.0,29457.0,41.02,41.02,40.98,41.0,29457.0
2022-07-29 13:40:00,41.01,41.03,40.93,40.96,40743.0,41.01,41.03,40.93,40.96,40743.0
2022-07-29 13:45:00,40.96,41.0,40.95,41.0,43388.0,40.96,41.0,40.95,41.0,43388.0
2022-07-29 13:50:00,40.98,41.03,40.98,40.99,38944.0,40.98,41.03,40.98,40.99,38944.0
2022-07-29 13:55:00,41.0,41.06,40.99,41.04,83589.0,41.0,41.06,40.99,41.04,83589.0
2022-07-29 14:00:00,41.04,41.06,40.99,41.02,51696.0,41.04,41.06,40.99,41.02,51696.0
2022-07-29 14:05:00,41.02,41.07,40.99,41.07,57044.0,41.02,41.07,40.99,41.07,57044.0
2022-07-29 14:10:00,41.07,41.09,41.04,41.05,34726.0,41.07,41.09,41.04,41.05,34726.0
2022-07-29 14:15:00,41.05,41.13,41.05,41.13,44608.0,41.05,41.13,41.05,41.13,44608.0
2022-07-29 14:20:00,41.12,41.12,41.0,41.03,45387.0,41.12,41.12,41.0,41.03,45387.0
2022-07-29 14:25:00,41.02,41.07,41.02,41.05,33714.0,41.02,41.07,41.02,41.05,33714.0
2022-07-29 14:30:00,41.05,41.06,41.02,41.04,45339.0,41.05,41.06,41.02,41.04,45339.0
2022-07-29 14:35:00,41.04,41.06,41.02,41.02,44820.0,41.04,41.06,41.02,41.02,44820.0
2022-07-29 14:40:00,41.02,41.04,41.0,41.02,50265.0,41.02,41.04,41.0,41.02,50265.0
2022-07-29 14:45:00,41.02,41.05,40.98,41.04,56384.0,41.02,41.05,40.98,41.04,56384.0
2022-07-29 14:50:00,41.05,41.07,41.01,41.05,68532.0,41.05,41.07,41.01,41.05,68532.0
2022-07-29 14:55:00,41.05,41.07,41.03,41.04,45356.0,41.05,41.07,41.03,41.04,45356.0
2022-07-29 15:00:00,41.04,41.09,41.03,41.08,47788.0,41.04,41.09,41.03,41.08,47788.0
2022-07-29 15:05:00,41.07,41.11,41.05,41.08,91613.0,41.07,41.11,41.05,41.08,91613.0
2022-07-29 15:10:00,41.08,41.11,41.04,41.07,69328.0,41.08,41.11,41.04,41.07,69328.0
2022-07-29 15:15:00,41.07,41.11,41.03,41.11,54710.0,41.07,41.11,41.03,41.11,54710.0
2022-07-29 15:20:00,41.1,41.12,41.09,41.12,56477.0,41.1,41.12,41.09,41.12,56477.0
2022-07-29 15:25:00,41.12,41.13,41.1,41.13,63732.0,41.12,41.13,41.1,41.13,63732.0
2022-07-29 15:30:00,41.13,41.14,41.1,41.14,76346.0,41.13,41.14,41.1,41.14,76346.0
2022-07-29 15:35:00,41.14,41.15,41.08,41.09,81801.0,41.14,41.15,41.08,41.09,81801.0
2022-07-29 15:40:00,41.09,41.12,41.05,41.12,194602.0,41.09,41.12,41.05,41.12,194602.0
2022-07-29 15:45:00,41.11,41.16,41.1,41.13,186981.0,41.11,41.16,41.1,41.13,186981.0
2022-07-29 15:50:00,41.12,41.16,41.08,41.13,249964.0,41.12,41.16,41.08,41.13,249964.0
2022-07-29 15:55:00,41.13,41.13,41.02,41.05,803335.0,41.13,41.13,41.02,41.05,803335.0
2022-08-01 09:30:00,40.65,40.95,40.61,40.87,155928.0,40.65,40.95,40.61,40.87,155928.0
2022-08-01 09:35:00,40.86,40.88,40.67,40.72,53028.0,40.86,40.88,40.67,40.72,53028.0
2022-08-01 09:40:00,40.72,40.81,40.62,40.62,36361.0,40.72,40.81,40.62,40.62,36361.0
2022-08-01 09:45:00,40.62,40.8,40.62,40.72,38730.0,40.62,40.8,40.62,40.72,38730.0
2022-08-01 09:50:00,40.71,40.88,40.69,40.82,65077.0,40.71,40.88,40.69,40.82,65077.0
2022-08-01 09:55:00,40.8,40.87,40.79,40.83,72933.0,40.8,40.87,40.79,40.83,72933.0
2022-08-01 10:00:00,40.81,40.93,40.78,40.87,45042.0,40.81,40.93,40.78,40.87,45042.0
2022-08-01 10:05:00,40.86,41.0,40.85,40.98,57678.0,40.86,41.0,40.85,40.98,57678.0
2022-08-01 10:10:00,40.98,40.99,40.94,40.96,43551.0,40.98,40.99,40.94,40.96,43551.0
2022-08-01 10:15:00,40.96,41.03,40.91,40.94,47527.0,40.96,41.03,40.91,40.94,47527.0
2022-08-01 10:20:00,40.93,41.01,40.9,41.01,43537.0,40.93,41.01,40.9,41.01,43537.0
2022-08-01 10:25:00,41.0,41.0,40.85,40.85,53857.0,41.0,41.0,40.85,40.85,53857.0
2022-08-01 10:30:00,40.84,40.9,40.83,40.88,54920.0,40.84,40.9,40.83,40.88,54920.0
2022-08-01 10:35:00,40.88,40.94,40.87,40.89,50243.0,40.88,40.94,40.87,40.89,50243.0
2022-08-01 10:40:00,40.9,41.02,40.89,41.02,35053.0,40.9,41.02,40.89,41.02,35053.0
2022-08-01 10:45:00,41.01,41.08,41.0,41.05,44678.0,41.01,41.08,41.0,41.05,44678.0
2022-08-01 10:50:00,41.05,41.12,41.05,41.1,56576.0,41.05,41.12,41.05,41.1,56576.0
2022-08-01 10:55:00,41.09,41.13,41.05,41.11,49819.0,41.09,41.13,41.05,41.11,49819.0
2022-08-01 11:00:00,41.12,41.14,41.07,41.09,56138.0,41.12,41.14,41.07,41.09,56138.0
2022-08-01 11:05:00,41.09,41.12,41.06,41.11,50516.0,41.09,41.12,41.06,41.11,50516.0
2022-08-01 11:10:00,41.11,41.15,41.08,41.15,47593.0,41.11,41.15,41.08,41.15,47593.0
2022-08-01 11:15:00,41.15,41.15,41.05,41.06,101954.0,41.15,41.15,41.05,41.06,101954.0
2022-08-01 11:20:00,41.05,41.18,41.05,41.16,35652.0,41.05,41.18,41.05,41.16,35652.0
2022-08-01 11:25:00,41.16,41.26,41.15,41.24,66320.0,41.16,41.26,41.15,41.24,66320.0
2022-08-01 11:30:00,41.24,41.25,41.16,41.17,31979.0,41.24,41.25,41.16,41.17,31979.0
2022-08-01 11:35:00,41.18,41.2,41.14,41.2,33872.0,41.18,41.2,41.14,41.2,33872.0
2022-08-01 11:40:00,41.2,41.2,41.15,41.19,39876.0,41.2,41.2,41.15,41.19,39876.0
2022-08-01 11:45:00,41.19,41.21,41.16,41.2,28110.0,41.19,41.21,41.16,41.2,28110.0
2022-08-01 11:50:00,41.2,41.21,41.13,41.13,32033.0,41.2,41.21,41.13,41.13,32033.0
2022-08-01 11:55:00,41.13,41.14,41.09,41.11,19940.0,41.13,41.14,41.09,41.11,19940.0
2022-08-01 12:00:00,41.11,41.11,41.02,41.02,20729.0,41.11,41.11,41.02,41.02,20729.0
2022-08-01 12:05:00,41.03,41.04,41.01,41.02,18803.0,41.03,41.04,41.01,41.02,18803.0
2022-08-01 12:10:00,41.01,41.03,40.96,40.99,28787.0,41.01,41.03,40.96,40.99,28787.0
2022-08-01 12:15:00,40.98,41.04,40.95,41.04,39552.0,40.98,41.04,40.95,41.04,39552.0
2022-08-01 12:20:00,41.04,41.08,41.01,41.06,36025.0,41.04,41.08,41.01,41.06,36025.0
2022-08-01 12:25:00,41.06,41.11,41.06,41.11,42171.0,41.06,41.11,41.06,41.11,42171.0
2022-08-01 12:30:00,41.1,41.11,41.05,41.09,30501.0,41.1,41.11,41.05,41.09,30501.0
2022-08-01 12:35:00,41.1,41.13,41.07,41.11,33551.0,41.1,41.13,41.07,41.11,33551.0
2022-08-01 12:40:00,41.1,41.11,41.05,41.1,24951.0,41.1,41.11,41.05,41.1,24951.0
2022-08-01 12:45:00,41.1,41.13,41.09,41.11,102360.0,41.1,41.13,41.09,41.11,102360.0
2022-08-01 12:50:00,41.11,41.13,41.09,41.1,22659.0,41.11,41.13,41.09,41.1,22659.0
2022-08-01 12:55:00,41.11,41.12,41.05,41.09,39742.0,41.11,41.12,41.05,41.09,39742.0
2022-08-01 13:00:00,41.09,41.1,41.03,41.04,26205.0,41.09,41.1,41.03,41.04,26205.0
2022-08-01 13:05:00,41.05,41.12,41.03,41.1,26312.0,41.05,41.12,41.03,41.1,26312.0
2022-08-01 13:10:00,41.11,41.11,41.06,41.1,27263.0,41.11,41.11,41.06,41.1,27263.0
2022-08-01 13:15:00,41.1,41.13,41.02,41.02,24174.0,41.1,41.13,41.02,41.02,24174.0
2022-08-01 13:20:00,41.03,41.09,41.02,41.04,30382.0,41.03,41.09,41.02,41.04,30382.0
2022-08-01 13:25:00,41.05,41.07,40.98,40.99,29093.0,41.05,41.07,40.98,40.99,29093.0
2022-08-01 13:30:00,40.98,41.0,40.95,40.97,17635.0,40.98,41.0,40.95,40.97,17635.0
2022-08-01 13:35:00,40.97,41.02,40.96,41.01,31055.0,40.97,41.02,40.96,41.01,31055.0
2022-08-01 13:40:00,41.01,41.01,40.95,40.98,37525.0,41.01,41.01,40.95,40.98,37525.0
2022-08-01 13:45:00,40.98,40.98,40.92,40.97,35667.0,40.98,40.98,40.92,40.97,35667.0
2022-08-01 13:50:00,40.98,41.0,40.95,40.97,39024.0,40.98,41.0,40.95,40.97,39024.0
2022-08-01 13:55:00,40.98,41.01,40.94,41.0,24244.0,40.98,41.01,40.94,41.0,24244.0
2022-08-01 14:00:00,41.0,41.0,40.9,40.92,31368.0,41.0,41.0,40.9,40.92,31368.0
2022-08-01 14:05:00,40.91,40.94,40.89,40.92,39429.0,40.91,40.94,40.89,40.92,39429.0
2022-08-01 14:10:00,40.93,40.98,40.87,40.98,33348.0,40.93,40.98,40.87,40.98,33348.0
2022-08-01 14:15:00,40.98,40.99,40.9,40.93,25225.0,40.98,40.99,40.9,40.93,25225.0
2022-08-01 14:20:00,40.93,40.96,40.9,40.96,25024.0,40.93,40.96,40.9,40.96,25024.0
2022-08-01 14:25:00,40.96,41.01,40.93,40.99,33446.0,40.96,41.01,40.93,40.99,33446.0
2022-08-01 14:30:00,40.98,41.03,40.98,41.02,45325.0,40.98,41.03,40.98,41.02,45325.0
2022-08-01 14:35:00,41.02,41.04,41.01,41.02,19631.0,41.02,41.04,41.01,41.02,19631.0
2022-08-01 14:40:00,41.03,41.04,40.97,40.98,23330.0,41.03,41.04,40.97,40.98,23330.0
2022-08-01 14:45:00,40.98,41.0,40.96,40.97,42198.0,40.98,41.0,40.96,40.97,42198.0
2022-08-01 14:50:00,40.95,41.01,40.94,40.98,21737.0,40.95,41.01,40.94,40.98,21737.0
2022-08-01 14:55:00,41.0,41.06,40.98,41.04,29982.0,41.0,41.06,40.98,41.04,29982.0
2022-08-01 15:00:00,41.04,41.05,40.99,41.02,26071.0,41.04,41.05,40.99,41.02,26071.0
2022-08-01 15:05:00,41.02,41.09,41.01,41.07,33601.0,41.02,41.09,41.01,41.07,33601.0
2022-08-01 15:10:00,41.07,41.09,41.03,41.08,23944.0,41.07,41.09,41.03,41.08,23944.0
2022-08-01 15:15:00,41.08,41.08,41.05,41.06,31229.0,41.08,41.08,41.05,41.06,31229.0
2022-08-01 15:20:00,41.07,41.07,41.04,41.05,39716.0,41.07,41.07,41.04,41.05,39716.0
2022-08-01 15:25:00,41.05,41.06,41.02,41.05,35139.0,41.05,41.06,41.02,41.05,35139.0
2022-08-01 15:30:00,41.04,41.08,41.03,41.07,50382.0,41.04,41.08,41.03,41.07,50382.0
2022-08-01 15:35:00,41.06,41.08,41.03,41.06,33475.0,41.06,41.08,41.03,41.06,33475.0
2022-08-01 15:40:00,41.05,41.09,41.01,41.01,33196.0,41.05,41.09,41.01,41.01,33196.0
2022-08-01 15:45:00,41.02,41.08,41.01,41.06,77859.0,41.02,41.08,41.01,41.06,77859.0
2022-08-01 15:50:00,41.06,41.1,41.04,41.05,164018.0,41.06,41.1,41.04,41.05,164018.0
2022-08-01 15:55:00,41.06,41.08,41.05,41.05,416536.0,41.06,41.08,41.05,41.05,416536.0
2022-08-02 09:30:00,41.1,41.48,41.03,41.27,111164.0,41.1,41.48,41.03,41.27,111164.0
2022-08-02 09:35:00,41.29,41.35,41.18,41.23,32097.0,41.29,41.35,41.18,41.23,32097.0
2022-08-02 09:40:00,41.23,41.33,41.2,41.21,65420.0,41.23,41.33,41.2,41.21,65420.0
2022-08-02 09:45:00,41.21,41.27,41.11,41.18,54145.0,41.21,41.27,41.11,41.18,54145.0
2022-08-02 09:50:00,41.18,41.29,41.18,41.24,44579.0,41.18,41.29,41.18,41.24,44579.0
2022-08-02 09:55:00,41.25,41.36,41.18,41.34,62162.0,41.25,41.36,41.18,41.34,62162.0
2022-08-02 10:00:00,41.33,41.44,41.32,41.42,43197.0,41.33,41.44,41.32,41.42,43197.0
2022-08-02 10:05:00,41.43,41.47,41.35,41.41,50277.0,41.43,41.47,41.35,41.41,50277.0
2022-08-02 10:10:00,41.39,41.46,41.31,41.43,88230.0,41.39,41.46,41.31,41.43,88230.0
2022-08-02 10:15:00,41.43,41.54,41.41,41.5,43993.0,41.43,41.54,41.41,41.5,43993.0
2022-08-02 10:20:00,41.49,41.52,41.47,41.5,38722.0,41.49,41.52,41.47,41.5,38722.0
2022-08-02 10:25:00,41.5,41.6,41.49,41.59,32478.0,41.5,41.6,41.49,41.59,32478.0
2022-08-02 10:30:00,41.6,41.61,41.53,41.55,31902.0,41.6,41.61,41.53,41.55,31902.0
2022-08-02 10:35:00,41.55,41.71,41.54,41.7,51972.0,41.55,41.71,41.54,41.7,51972.0
2022-08-02 10:40:00,41.69,41.74,41.6,41.7,129867.0,41.69,41.74,41.6,41.7,129867.0
2022-08-02 10:45:00,41.7,41.71,41.62,41.66,55564.0,41.7,41.71,41.62,41.66,55564.0
2022-08-02 10:50:00,41.66,41.77,41.65,41.76,69342.0,41.66,41.77,41.65,41.76,69342.0
2022-08-02 10:55:00,41.76,41.76,41.64,41.65,70421.0,41.76,41.76,41.64,41.65,70421.0
2022-08-02 11:00:00,41.65,41.72,41.63,41.64,44067.0,41.65,41.72,41.63,41.64,44067.0
2022-08-02 11:05:00,41.64,41.64,41.55,41.58,46445.0,41.64,41.64,41.55,41.58,46445.0
2022-08-02 11:10:00,41.58,41.61,41.55,41.59,30700.0,41.58,41.61,41.55,41.59,30700.0
2022-08-02 11:15:00,41.59,41.62,41.57,41.61,23443.0,41.59,41.62,41.57,41.61,23443.0
2022-08-02 11:20:00,41.61,41.61,41.51,41.52,23833.0,41.61,41.61,41.51,41.52,23833.0
2022-08-02 11:25:00,41.52,41.6,41.5,41.59,24527.0,41.52,41.6,41.5,41.59,24527.0
2022-08-02 11:30:00,41.59,41.59,41.52,41.58,39232.0,41.59,41.59,41.52,41.58,39232.0
2022-08-02 11:35:00,41.58,41.63,41.56,41.58,41117.0,41.58,41.63,41.56,41.58,41117.0
2022-08-02 11:40:00,41.58,41.63,41.57,41.59,44118.0,41.58,41.63,41.57,41.59,44118.0
2022-08-02 11:45:00,41.59,41.61,41.55,41.61,62330.0,41.59,41.61,41.55,41.61,62330.0
2022-08-02 11:50:00,41.61,41.61,41.56,41.59,42809.0,41.61,41.61,41.56,41.59,42809.0
2022-08-02 11:55:00,41.58,41.59,41.51,41.52,46413.0,41.58,41.59,41.51,41.52,46413.0
2022-08-02 12:00:00,41.52,41.58,41.49,41.52,81479.0,41.52,41.58,41.49,41.52,81479.0
2022-08-02 12:05:00,41.52,41.55,41.5,41.51,22385.0,41.52,41.55,41.5,41.51,22385.0
2022-08-02 12:10:00,41.51,41.55,41.5,41.52,48763.0,41.51,41.55,41.5,41.52,48763.0
2022-08-02 12:15:00,41.52,41.58,41.52,41.58,22329.0,41.52,41.58,41.52,41.58,22329.0
2022-08-02 12:20:00,41.58,41.66,41.57,41.65,41330.0,41.58,41.66,41.57,41.65,41330.0
2022-08-02 12:25:00,41.66,41.71,41.65,41.71,35930.0,41.66,41.71,41.65,41.71,35930.0
2022-08-02 12:30:00,41.71,41.74,41.68,41.73,19583.0,41.71,41.74,41.68,41.73,19583.0
2022-08-02 12:35:00,41.74,41.77,41.73,41.76,41263.0,41.74,41.77,41.73,41.76,41263.0
2022-08-02 12:40:00,41.76,41.77,41.72,41.77,24712.0,41.76,41.77,41.72,41.77,24712.0
2022-08-02 12:45:00,41.77,41.78,41.74,41.77,59876.0,41.77,41.78,41.74,41.77,59876.0
2022-08-02 12:50:00,41.76,41.79,41.73,41.77,34208.0,41.76,41.79,41.73,41.77,34208.0
2022-08-02 12:55:00,41.77,41.78,41.69,41.71,24413.0,41.77,41.78,41.69,41.71,24413.0
2022-08-02 13:00:00,41.71,41.71,41.64,41.68,14949.0,41.71,41.71,41.64,41.68,14949.0
2022-08-02 13:05:00,41.68,41.68,41.61,41.65,16875.0,41.68,41.68,41.61,41.65,16875.0
2022-08-02 13:10:00,41.65,41.66,41.58,41.6,22805.0,41.65,41.66,41.58,41.6,22805.0
2022-08-02 13:15:00,41.59,41.66,41.59,41.63,16864.0,41.59,41.66,41.59,41.63,16864.0
2022-08-02 13:20:00,41.63,41.63,41.57,41.59,22206.0,41.63,41.63,41.57,41.59,22206.0
2022-08-02 13:25:00,41.59,41.59,41.5,41.52,24107.0,41.59,41.59,41.5,41.52,24107.0
2022-08-02 13:30:00,41.52,41.58,41.47,41.54,87921.0,41.52,41.58,41.47,41.54,87921.0
2022-08-02 13:35:00,41.53,41.54,41.46,41.47,35308.0,41.53,41.54,41.46,41.47,35308.0
2022-08-02 13:40:00,41.47,41.53,41.46,41.53,20393.0,41.47,41.53,41.46,41.53,20393.0
2022-08-02 13:45:00,41.52,41.54,41.44,41.45,31543.0,41.52,41.54,41.44,41.45,31543.0
2022-08-02 13:50:00,41.45,41.51,41.43,41.51,24706.0,41.45,41.51,41.43,41.51,24706.0
2022-08-02 13:55:00,41.51,41.51,41.47,41.5,35327.0,41.51,41.51,41.47,41.5,35327.0
2022-08-02 14:00:00,41.5,41.52,41.44,41.48,27040.0,41.5,41.52,41.44,41.48,27040.0
2022-08-02 14:05:00,41.47,41.57,41.46,41.56,21880.0,41.47,41.57,41.46,41.56,21880.0
2022-08-02 14:10:00,41.55,41.56,41.53,41.55,23013.0,41.55,41.56,41.53,41.55,23013.0
2022-08-02 14:15:00,41.55,41.55,41.47,41.5,49344.0,41.55,41.55,41.47,41.5,49344.0
2022-08-02 14:20:00,41.5,41.56,41.49,41.54,20480.0,41.5,41.56,41.49,41.54,20480.0
2022-08-02 14:25:00,41.54,41.56,41.52,41.56,24715.0,41.54,41.56,41.52,41.56,24715.0
2022-08-02 14:30:00,41.56,41.58,41.55,41.56,18197.0,41.56,41.58,41.55,41.56,18197.0
2022-08-02 14:35:00,41.57,41.57,41.51,41.54,24741.0,41.57,41.57,41.51,41.54,24741.0
2022-08-02 14:40:00,41.54,41.56,41.53,41.54,22261.0,41.54,41.56,41.53,41.54,22261.0
2022-08-02 14:45:00,41.54,41.54,41.46,41.48,46493.0,41.54,41.54,41.46,41.48,46493.0
2022-08-02 14:50:00,41.48,41.53,41.46,41.51,31675.0,41.48,41.53,41.46,41.51,31675.0
2022-08-02 14:55:00,41.51,41.51,41.44,41.46,33941.0,41.51,41.51,41.44,41.46,33941.0
2022-08-02 15:00:00,41.46,41.51,41.45,41.48,32207.0,41.46,41.51,41.45,41.48,32207.0
2022-08-02 15:05:00,41.48,41.49,41.44,41.46,47460.0,41.48,41.49,41.44,41.46,47460.0
2022-08-02 15:10:00,41.46,41.51,41.43,41.49,120218.0,41.46,41.51,41.43,41.49,120218.0
2022-08-02 15:15:00,41.49,41.52,41.36,41.39,193812.0,41.49,41.52,41.36,41.39,193812.0
2022-08-02 15:20:00,41.39,41.46,41.36,41.45,53644.0,41.39,41.46,41.36,41.45,53644.0
2022-08-02 15:25:00,41.45,41.47,41.41,41.46,62635.0,41.45,41.47,41.41,41.46,62635.0
2022-08-02 15:30:00,41.46,41.5,41.44,41.48,80576.0,41.46,41.5,41.44,41.48,80576.0
2022-08-02 15:35:00,41.49,41.55,41.47,41.53,117516.0,41.49,41.55,41.47,41.53,117516.0
2022-08-02 15:40:00,41.52,41.54,41.48,41.51,68799.0,41.52,41.54,41.48,41.51,68799.0
2022-08-02 15:45:00,41.51,41.53,41.44,41.46,127468.0,41.51,41.53,41.44,41.46,127468.0
2022-08-02 15:50:00,41.43,41.49,41.41,41.47,287989.0,41.43,41.49,41.41,41.47,287989.0
2022-08-02 15:55:00,41.47,41.49,41.45,41.47,536294.0,41.47,41.49,41.45,41.47,536294.0
2022-08-03 09:30:00,41.63,41.83,41.52,41.55,133338.0,41.63,41.83,41.52,41.55,133338.0
2022-08-03 09:35:00,41.57,41.69,41.55,41.55,48381.0,41.57,41.69,41.55,41.55,48381.0
2022-08-03 09:40:00,41.55,41.6,41.45,41.46,58608.0,41.55,41.6,41.45,41.46,58608.0
2022-08-03 09:45:00,41.46,41.48,41.29,41.36,112405.0,41.46,41.48,41.29,41.36,112405.0
2022-08-03 09:50:00,41.36,41.5,41.36,41.41,151880.0,41.36,41.5,41.36,41.41,151880.0
2022-08-03 09:55:00,41.42,41.5,41.4,41.44,71393.0,41.42,41.5,41.4,41.44,71393.0
2022-08-03 10:00:00,41.42,41.52,41.38,41.52,42244.0,41.42,41.52,41.38,41.52,42244.0
2022-08-03 10:05:00,41.52,41.55,41.45,41.49,63433.0,41.52,41.55,41.45,41.49,63433.0
2022-08-03 10:10:00,41.48,41.61,41.48,41.53,54758.0,41.48,41.61,41.48,41.53,54758.0
2022-08-03 10:15:00,41.54,41.55,41.42,41.43,53538.0,41.54,41.55,41.42,41.43,53538.0
2022-08-03 10:20:00,41.43,41.48,41.37,41.39,39064.0,41.43,41.48,41.37,41.39,39064.0
2022-08-03 10:25:00,41.39,41.49,41.37,41.49,34675.0,41.39,41.49,41.37,41.49,34675.0
2022-08-03 10:30:00,41.49,41.51,41.39,41.41,150007.0,41.49,41.51,41.39,41.41,150007.0
2022-08-03 10:35:00,41.41,41.44,41.33,41.39,67985.0,41.41,41.44,41.33,41.39,67985.0
2022-08-03 10:40:00,41.39,41.41,41.35,41.41,31654.0,41.39,41.41,41.35,41.41,31654.0
2022-08-03 10:45:00,41.41,41.52,41.38,41.52,165879.0,41.41,41.52,41.38,41.52,165879.0
2022-08-03 10:50:00,41.52,41.53,41.44,41.46,26013.0,41.52,41.53,41.44,41.46,26013.0
2022-08-03 10:55:00,41.47,41.49,41.43,41.48,19871.0,41.47,41.49,41.43,41.48,19871.0
2022-08-03 11:00:00,41.48,41.55,41.48,41.53,54571.0,41.48,41.55,41.48,41.53,54571.0
2022-08-03 11:05:00,41.52,41.55,41.51,41.52,31805.0,41.52,41.55,41.51,41.52,31805.0
2022-08-03 11:10:00,41.52,41.54,41.47,41.5,19913.0,41.52,41.54,41.47,41.5,19913.0
2022-08-03 11:15:00,41.5,41.52,41.44,41.46,28509.0,41.5,41.52,41.44,41.46,28509.0
2022-08-03 11:20:00,41.46,41.51,41.45,41.5,14832.0,41.46,41.51,41.45,41.5,14832.0
2022-08-03 11:25:00,41.5,41.54,41.5,41.52,25193.0,41.5,41.54,41.5,41.52,25193.0
2022-08-03 11:30:00,41.52,41.53,41.48,41.52,36719.0,41.52,41.53,41.48,41.52,36719.0
2022-08-03 11:35:00,41.52,41.53,41.47,41.48,21942.0,41.52,41.53,41.47,41.48,21942.0
2022-08-03 11:40:00,41.49,41.56,41.49,41.56,17381.0,41.49,41.56,41.49,41.56,17381.0
2022-08-03 11:45:00,41.56,41.61,41.55,41.56,18872.0,41.56,41.61,41.55,41.56,18872.0
2022-08-03 11:50:00,41.57,41.59,41.52,41.59,24926.0,41.57,41.59,41.52,41.59,24926.0
2022-08-03 11:55:00,41.59,41.65,41.59,41.63,20886.0,41.59,41.65,41.59,41.63,20886.0
2022-08-03 12:00:00,41.63,41.67,41.61,41.66,21305.0,41.63,41.67,41.61,41.66,21305.0
2022-08-03 12:05:00,41.66,41.67,41.62,41.63,16998.0,41.66,41.67,41.62,41.63,16998.0
2022-08-03 12:10:00,41.63,41.63,41.59,41.61,20621.0,41.63,41.63,41.59,41.61,20621.0
2022-08-03 12:15:00,41.61,41.61,41.54,41.57,21923.0,41.61,41.61,41.54,41.57,21923.0
2022-08-03 12:20:00,41.58,41.64,41.58,41.64,33882.0,41.58,41.64,41.58,41.64,33882.0
2022-08-03 12:25:00,41.64,41.65,41.59,41.6,29491.0,41.64,41.65,41.59,41.6,29491.0
2022-08-03 12:30:00,41.6,41.68,41.6,41.66,46198.0,41.6,41.68,41.6,41.66,46198.0
2022-08-03 12:35:00,41.67,41.7,41.64,41.64,21765.0,41.67,41.7,41.64,41.64,21765.0
2022-08-03 12:40:00,41.64,41.67,41.64,41.66,14654.0,41.64,41.67,41.64,41.66,14654.0
2022-08-03 12:45:00,41.66,41.7,41.65,41.69,19323.0,41.66,41.7,41.65,41.69,19323.0
2022-08-03 12:50:00,41.68,41.71,41.66,41.7,23183.0,41.68,41.71,41.66,41.7,23183.0
2022-08-03 12:55:00,41.69,41.74,41.69,41.71,16576.0,41.69,41.74,41.69,41.71,16576.0
2022-08-03 13:00:00,41.7,41.74,41.69,41.74,28125.0,41.7,41.74,41.69,41.74,28125.0
2022-08-03 13:05:00,41.75,41.76,41.71,41.72,16430.0,41.75,41.76,41.71,41.72,16430.0
2022-08-03 13:10:00,41.73,41.73,41.68,41.7,14220.0,41.73,41.73,41.68,41.7,14220.0
2022-08-03 13:15:00,41.7,41.73,41.68,41.69,48569.0,41.7,41.73,41.68,41.69,48569.0
2022-08-03 13:20:00,41.68,41.71,41.66,41.7,21473.0,41.68,41.71,41.66,41.7,21473.0
2022-08-03 13:25:00,41.71,41.75,41.7,41.71,20449.0,41.71,41.75,41.7,41.71,20449.0
2022-08-03 13:30:00,41.71,41.72,41.69,41.72,23260.0,41.71,41.72,41.69,41.72,23260.0
2022-08-03 13:35:00,41.71,41.71,41.65,41.66,31434.0,41.71,41.71,41.65,41.66,31434.0
2022-08-03 13:40:00,41.66,41.7,41.64,41.7,12888.0,41.66,41.7,41.64,41.7,12888.0
2022-08-03 13:45:00,41.7,41.7,41.67,41.68,20705.0,41.7,41.7,41.67,41.68,20705.0
2022-08-03 13:50:00,41.68,41.7,41.65,41.7,14101.0,41.68,41.7,41.65,41.7,14101.0
2022-08-03 13:55:00,41.7,41.7,41.64,41.65,14282.0,41.7,41.7,41.64,41.65,14282.0
2022-08-03 14:00:00,41.65,41.67,41.6,41.65,31102.0,41.65,41.67,41.6,41.65,31102.0
2022-08-03 14:05:00,41.66,41.66,41.55,41.56,19668.0,41.66,41.66,41.55,41.56,19668.0
2022-08-03 14:10:00,41.56,41.6,41.55,41.58,29509.0,41.56,41.6,41.55,41.58,29509.0
2022-08-03 14:15:00,41.58,41.6,41.57,41.59,17230.0,41.58,41.6,41.57,41.59,17230.0
2022-08-03 14:20:00,41.59,41.6,41.56,41.57,21855.0,41.59,41.6,41.56,41.57,21855.0
2022-08-03 14:25:00,41.58,41.64,41.56,41.62,24186.0,41.58,41.64,41.56,41.62,24186.0
2022-08-03 14:30:00,41.62,41.64,41.6,41.61,33850.0,41.62,41.64,41.6,41.61,33850.0
2022-08-03 14:35:00,41.61,41.62,41.57,41.57,22318.0,41.61,41.62,41.57,41.57,22318.0
2022-08-03 14:40:00,41.57,41.58,41.52,41.52,48950.0,41.57,41.58,41.52,41.52,48950.0
2022-08-03 14:45:00,41.52,41.56,41.5,41.55,19629.0,41.52,41.56,41.5,41.55,19629.0
2022-08-03 14:50:00,41.55,41.57,41.54,41.57,15967.0,41.55,41.57,41.54,41.57,15967.0
2022-08-03 14:55:00,41.57,41.59,41.53,41.57,25420.0,41.57,41.59,41.53,41.57,25420.0
2022-08-03 15:00:00,41.57,41.62,41.56,41.59,28425.0,41.57,41.62,41.56,41.59,28425.0
2022-08-03 15:05:00,41.6,41.6,41.53,41.54,40870.0,41.6,41.6,41.53,41.54,40870.0
2022-08-03 15:10:00,41.53,41.54,41.47,41.5,30164.0,41.53,41.54,41.47,41.5,30164.0
2022-08-03 15:15:00,41.5,41.56,41.49,41.55,170051.0,41.5,41.56,41.49,41.55,170051.0
2022-08-03 15:20:00,41.55,41.56,41.5,41.54,42278.0,41.55,41.56,41.5,41.54,42278.0
2022-08-03 15:25:00,41.54,41.54,41.5,41.52,36487.0,41.54,41.54,41.5,41.52,36487.0
2022-08-03 15:30:00,41.52,41.57,41.51,41.56,61894.0,41.52,41.57,41.51,41.56,61894.0
2022-08-03 15:35:00,41.56,41.62,41.55,41.62,71567.0,41.56,41.62,41.55,41.62,71567.0
2022-08-03 15:40:00,41.61,41.74,41.61,41.73,158867.0,41.61,41.74,41.61,41.73,158867.0
2022-08-03 15:45:00,41.73,41.76,41.69,41.71,221237.0,41.73,41.76,41.69,41.71,221237.0
2022-08-03 15:50:00,41.71,41.74,41.69,41.72,219587.0,41.71,41.74,41.69,41.72,219587.0
2022-08-03 15:55:00,41.73,41.73,41.61,41.62,388348.0,41.73,41.73,41.61,41.62,388348.0
2022-08-04 09:30:00,41.66,41.78,41.47,41.5,105947.0,41.66,41.78,41.47,41.5,105947.0
2022-08-04 09:35:00,41.51,41.57,41.49,41.54,59974.0,41.51,41.57,41.49,41.54,59974.0
2022-08-04 09:40:00,41.54,41.55,41.46,41.54,35859.0,41.54,41.55,41.46,41.54,35859.0
2022-08-04 09:45:00,41.54,41.57,41.42,41.52,64861.0,41.54,41.57,41.42,41.52,64861.0
2022-08-04 09:50:00,41.52,41.6,41.5,41.59,48137.0,41.52,41.6,41.5,41.59,48137.0
2022-08-04 09:55:00,41.6,41.71,41.59,41.65,43764.0,41.6,41.71,41.59,41.65,43764.0
2022-08-04 10:00:00,41.64,41.74,41.62,41.72,36879.0,41.64,41.74,41.62,41.72,36879.0
2022-08-04 10:05:00,41.72,41.74,41.62,41.64,23728.0,41.72,41.74,41.62,41.64,23728.0
2022-08-04 10:10:00,41.64,41.67,41.61,41.63,24956.0,41.64,41.67,41.61,41.63,24956.0
2022-08-04 10:15:00,41.63,41.66,41.55,41.61,158724.0,41.63,41.66,41.55,41.61,158724.0
2022-08-04 10:20:00,41.6,41.61,41.55,41.57,65506.0,41.6,41.61,41.55,41.57,65506.0
2022-08-04 10:25:00,41.58,41.58,41.54,41.56,131116.0,41.58,41.58,41.54,41.56,131116.0
2022-08-04 10:30:00,41.55,41.59,41.54,41.54,315748.0,41.55,41.59,41.54,41.54,315748.0
2022-08-04 10:35:00,41.54,41.59,41.48,41.55,96680.0,41.54,41.59,41.48,41.55,96680.0
2022-08-04 10:40:00,41.55,41.6,41.53,41.59,122596.0,41.55,41.6,41.53,41.59,122596.0
2022-08-04 10:45:00,41.57,41.65,41.54,41.64,46138.0,41.57,41.65,41.54,41.64,46138.0
2022-08-04 10:50:00,41.64,41.69,41.63,41.67,28701.0,41.64,41.69,41.63,41.67,28701.0
2022-08-04 10:55:00,41.68,41.7,41.64,41.66,59608.0,41.68,41.7,41.64,41.66,59608.0
2022-08-04 11:00:00,41.66,41.74,41.65,41.73,50089.0,41.66,41.74,41.65,41.73,50089.0
2022-08-04 11:05:00,41.73,41.77,41.71,41.71,32976.0,41.73,41.77,41.71,41.71,32976.0
2022-08-04 11:10:00,41.71,41.72,41.66,41.66,35955.0,41.71,41.72,41.66,41.66,35955.0
2022-08-04 11:15:00,41.66,41.68,41.62,41.67,18828.0,41.66,41.68,41.62,41.67,18828.0
2022-08-04 11:20:00,41.66,41.71,41.63,41.64,21801.0,41.66,41.71,41.63,41.64,21801.0
2022-08-04 11:25:00,41.64,41.66,41.62,41.63,18207.0,41.64,41.66,41.62,41.63,18207.0
2022-08-04 11:30:00,41.63,41.65,41.57,41.58,83666.0,41.63,41.65,41.57,41.58,83666.0
2022-08-04 11:35:00,41.58,41.59,41.54,41.54,47850.0,41.58,41.59,41.54,41.54,47850.0
2022-08-04 11:40:00,41.54,41.6,41.53,41.55,114381.0,41.54,41.6,41.53,41.55,114381.0
2022-08-04 11:45:00,41.56,41.57,41.51,41.55,97758.0,41.56,41.57,41.51,41.55,97758.0
2022-08-04 11:50:00,41.55,41.55,41.5,41.53,62260.0,41.55,41.55,41.5,41.53,62260.0
2022-08-04 11:55:00,41.52,41.54,41.48,41.48,146082.0,41.52,41.54,41.48,41.48,146082.0
2022-08-04 12:00:00,41.48,41.5,41.44,41.45,57010.0,41.48,41.5,41.44,41.45,57010.0
2022-08-04 12:05:00,41.44,41.44,41.38,41.39,20727.0,41.44,41.44,41.38,41.39,20727.0
2022-08-04 12:10:00,41.39,41.48,41.37,41.46,131254.0,41.39,41.48,41.37,41.46,131254.0
2022-08-04 12:15:00,41.46,41.46,41.34,41.34,192696.0,41.46,41.46,41.34,41.34,192696.0
2022-08-04 12:20:00,41.35,41.39,41.34,41.39,25659.0,41.35,41.39,41.34,41.39,25659.0
2022-08-04 12:25:00,41.38,41.39,41.34,41.34,18185.0,41.38,41.39,41.34,41.34,18185.0
2022-08-04 12:30:00,41.34,41.34,41.25,41.26,117748.0,41.34,41.34,41.25,41.26,117748.0
2022-08-04 12:35:00,41.26,41.26,41.14,41.16,156933.0,41.26,41.26,41.14,41.16,156933.0
2022-08-04 12:40:00,41.16,41.24,41.14,41.23,101227.0,41.16,41.24,41.14,41.23,101227.0
2022-08-04 12:45:00,41.23,41.23,41.17,41.18,23096.0,41.23,41.23,41.17,41.18,23096.0
2022-08-04 12:50:00,41.18,41.24,41.17,41.23,17514.0,41.18,41.24,41.17,41.23,17514.0
2022-08-04 12:55:00,41.24,41.24,41.16,41.16,31945.0,41.24,41.24,41.16,41.16,31945.0
2022-08-04 13:00:00,41.16,41.23,41.16,41.19,65743.0,41.16,41.23,41.16,41.19,65743.0
2022-08-04 13:05:00,41.18,41.21,41.16,41.16,23612.0,41.18,41.21,41.16,41.16,23612.0
2022-08-04 13:10:00,41.16,41.2,41.16,41.19,20286.0,41.16,41.2,41.16,41.19,20286.0
2022-08-04 13:15:00,41.19,41.23,41.19,41.21,23770.0,41.19,41.23,41.19,41.21,23770.0
2022-08-04 13:20:00,41.21,41.27,41.18,41.27,22629.0,41.21,41.27,41.18,41.27,22629.0
2022-08-04 13:25:00,41.26,41.29,41.24,41.27,26779.0,41.26,41.29,41.24,41.27,26779.0
2022-08-04 13:30:00,41.26,41.31,41.23,41.3,16589.0,41.26,41.31,41.23,41.3,16589.0
2022-08-04 13:35:00,41.3,41.31,41.26,41.26,12523.0,41.3,41.31,41.26,41.26,12523.0
2022-08-04 13:40:00,41.27,41.29,41.26,41.26,12433.0,41.27,41.29,41.26,41.26,12433.0
2022-08-04 13:45:00,41.27,41.31,41.25,41.31,15552.0,41.27,41.31,41.25,41.31,15552.0
2022-08-04 13:50:00,41.31,41.34,41.28,41.28,21590.0,41.31,41.34,41.28,41.28,21590.0
2022-08-04 13:55:00,41.29,41.3,41.26,41.29,16526.0,41.29,41.3,41.26,41.29,16526.0
2022-08-04 14:00:00,41.3,41.31,41.28,41.3,34529.0,41.3,41.31,41.28,41.3,34529.0
2022-08-04 14:05:00,41.3,41.3,41.26,41.27,18365.0,41.3,41.3,41.26,41.27,18365.0
2022-08-04 14:10:00,41.27,41.29,41.23,41.28,55084.0,41.27,41.29,41.23,41.28,55084.0
2022-08-04 14:15:00,41.28,41.29,41.26,41.27,13695.0,41.28,41.29,41.26,41.27,13695.0
2022-08-04 14:20:00,41.27,41.27,41.22,41.23,15188.0,41.27,41.27,41.22,41.23,15188.0
2022-08-04 14:25:00,41.24,41.27,41.22,41.25,12531.0,41.24,41.27,41.22,41.25,12531.0
2022-08-04 14:30:00,41.25,41.27,41.24,41.27,9190.0,41.25,41.27,41.24,41.27,9190.0
2022-08-04 14:35:00,41.26,41.27,41.22,41.27,17385.0,41.26,41.27,41.22,41.27,17385.0
2022-08-04 14:40:00,41.27,41.28,41.21,41.24,15339.0,41.27,41.28,41.21,41.24,15339.0
2022-08-04 14:45:00,41.25,41.26,41.22,41.23,15626.0,41.25,41.26,41.22,41.23,15626.0
2022-08-04 14:50:00,41.23,41.27,41.21,41.27,17376.0,41.23,41.27,41.21,41.27,17376.0
2022-08-04 14:55:00,41.26,41.3,41.24,41.29,18712.0,41.26,41.3,41.24,41.29,18712.0
2022-08-04 15:00:00,41.3,41.32,41.28,41.3,43625.0,41.3,41.32,41.28,41.3,43625.0
2022-08-04 15:05:00,41.3,41.3,41.25,41.26,30494.0,41.3,41.3,41.25,41.26,30494.0
2022-08-04 15:10:00,41.26,41.28,41.23,41.26,22114.0,41.26,41.28,41.23,41.26,22114.0
2022-08-04 15:15:00,41.26,41.29,41.24,41.28,21396.0,41.26,41.29,41.24,41.28,21396.0
2022-08-04 15:20:00,41.29,41.31,41.26,41.3,37627.0,41.29,41.31,41.26,41.3,37627.0
2022-08-04 15:25:00,41.3,41.34,41.26,41.33,66210.0,41.3,41.34,41.26,41.33,66210.0
2022-08-04 15:30:00,41.33,41.33,41.29,41.31,85611.0,41.33,41.33,41.29,41.31,85611.0
2022-08-04 15:35:00,41.3,41.38,41.29,41.34,250161.0,41.3,41.38,41.29,41.34,250161.0
2022-08-04 15:40:00,41.33,41.35,41.3,41.31,70616.0,41.33,41.35,41.3,41.31,70616.0
2022-08-04 15:45:00,41.31,41.33,41.29,41.31,97835.0,41.31,41.33,41.29,41.31,97835.0
2022-08-04 15:50:00,41.31,41.35,41.28,41.3,153071.0,41.31,41.35,41.28,41.3,153071.0
2022-08-04 15:55:00,41.3,41.31,41.19,41.23,405199.0,41.3,41.31,41.19,41.23,405199.0
2022-08-05 09:30:00,40.94,41.09,40.85,40.98,107639.0,40.94,41.09,40.85,40.98,107639.0
2022-08-05 09:35:00,40.99,41.02,40.89,41.0,78492.0,40.99,41.02,40.89,41.0,78492.0
2022-08-05 09:40:00,41.01,41.12,40.98,41.06,108442.0,41.01,41.12,40.98,41.06,108442.0
2022-08-05 09:45:00,41.06,41.06,40.91,40.94,66413.0,41.06,41.06,40.91,40.94,66413.0
2022-08-05 09:50:00,40.94,41.07,40.93,41.05,43051.0,40.94,41.07,40.93,41.05,43051.0
2022-08-05 09:55:00,41.04,41.14,41.01,41.14,31938.0,41.04,41.14,41.01,41.14,31938.0
2022-08-05 10:00:00,41.12,41.18,41.05,41.08,56787.0,41.12,41.18,41.05,41.08,56787.0
2022-08-05 10:05:00,41.08,41.16,41.08,41.16,32557.0,41.08,41.16,41.08,41.16,32557.0
2022-08-05 10:10:00,41.16,41.19,41.05,41.13,55461.0,41.16,41.19,41.05,41.13,55461.0
2022-08-05 10:15:00,41.13,41.19,41.07,41.14,72044.0,41.13,41.19,41.07,41.14,72044.0
2022-08-05 10:20:00,41.14,41.15,41.03,41.04,51057.0,41.14,41.15,41.03,41.04,51057.0
2022-08-05 10:25:00,41.04,41.05,40.99,41.01,52453.0,41.04,41.05,40.99,41.01,52453.0
2022-08-05 10:30:00,41.01,41.03,40.97,40.98,59342.0,41.01,41.03,40.97,40.98,59342.0
2022-08-05 10:35:00,40.98,41.16,40.97,41.15,31903.0,40.98,41.16,40.97,41.15,31903.0
2022-08-05 10:40:00,41.15,41.15,41.07,41.08,26229.0,41.15,41.15,41.07,41.08,26229.0
2022-08-05 10:45:00,41.08,41.14,41.07,41.1,15973.0,41.08,41.14,41.07,41.1,15973.0
2022-08-05 10:50:00,41.11,41.11,41.03,41.05,34881.0,41.11,41.11,41.03,41.05,34881.0
2022-08-05 10:55:00,41.05,41.11,41.05,41.1,33444.0,41.05,41.11,41.05,41.1,33444.0
2022-08-05 11:00:00,41.1,41.12,41.01,41.02,47846.0,41.1,41.12,41.01,41.02,47846.0
2022-08-05 11:05:00,41.02,41.03,40.95,41.02,29615.0,41.02,41.03,40.95,41.02,29615.0
2022-08-05 11:10:00,41.02,41.04,41.0,41.02,28250.0,41.02,41.04,41.0,41.02,28250.0
2022-08-05 11:15:00,41.03,41.04,40.99,41.0,66157.0,41.03,41.04,40.99,41.0,66157.0
2022-08-05 11:20:00,41.0,41.0,40.94,40.95,24210.0,41.0,41.0,40.94,40.95,24210.0
2022-08-05 11:25:00,40.94,40.95,40.88,40.9,127545.0,40.94,40.95,40.88,40.9,127545.0
2022-08-05 11:30:00,40.89,41.0,40.88,40.94,128407.0,40.89,41.0,40.88,40.94,128407.0
2022-08-05 11:35:00,40.94,40.97,40.91,40.97,50549.0,40.94,40.97,40.91,40.97,50549.0
2022-08-05 11:40:00,40.96,41.0,40.94,41.0,26945.0,40.96,41.0,40.94,41.0,26945.0
2022-08-05 11:45:00,41.0,41.01,40.97,40.97,25639.0,41.0,41.01,40.97,40.97,25639.0
2022-08-05 11:50:00,40.97,40.99,40.92,40.93,29089.0,40.97,40.99,40.92,40.93,29089.0
2022-08-05 11:55:00,40.94,40.96,40.92,40.93,22445.0,40.94,40.96,40.92,40.93,22445.0
2022-08-05 12:00:00,40.93,40.99,40.92,40.98,53972.0,40.93,40.99,40.92,40.98,53972.0
2022-08-05 12:05:00,40.98,41.0,40.94,40.96,46091.0,40.98,41.0,40.94,40.96,46091.0
2022-08-05 12:10:00,40.96,40.97,40.93,40.94,32134.0,40.96,40.97,40.93,40.94,32134.0
2022-08-05 12:15:00,40.95,41.03,40.94,41.0,45985.0,40.95,41.03,40.94,41.0,45985.0
2022-08-05 12:20:00,41.0,41.0,40.92,40.95,24653.0,41.0,41.0,40.92,40.95,24653.0
2022-08-05 12:25:00,40.94,40.94,40.86,40.87,35016.0,40.94,40.94,40.86,40.87,35016.0
2022-08-05 12:30:00,40.87,40.91,40.84,40.9,58685.0,40.87,40.91,40.84,40.9,58685.0
2022-08-05 12:35:00,40.9,40.91,40.88,40.88,22859.0,40.9,40.91,40.88,40.88,22859.0
2022-08-05 12:40:00,40.88,40.9,40.86,40.89,66019.0,40.88,40.9,40.86,40.89,66019.0
2022-08-05 12:45:00,40.9,40.97,40.88,40.96,32462.0,40.9,40.97,40.88,40.96,32462.0
2022-08-05 12:50:00,40.96,40.97,40.92,40.96,29248.0,40.96,40.97,40.92,40.96,29248.0
2022-08-05 12:55:00,40.96,40.98,40.93,40.98,24542.0,40.96,40.98,40.93,40.98,24542.0
2022-08-05 13:00:00,40.98,40.98,40.94,40.95,23172.0,40.98,40.98,40.94,40.95,23172.0
2022-08-05 13:05:00,40.95,40.97,40.92,40.93,26091.0,40.95,40.97,40.92,40.93,26091.0
2022-08-05 13:10:00,40.93,40.97,40.92,40.96,66352.0,40.93,40.97,40.92,40.96,66352.0
2022-08-05 13:15:00,40.96,40.99,40.96,40.98,29990.0,40.96,40.99,40.96,40.98,29990.0
2022-08-05 13:20:00,40.98,40.99,40.95,40.98,25323.0,40.98,40.99,40.95,40.98,25323.0
2022-08-05 13:25:00,40.98,40.98,40.95,40.97,18693.0,40.98,40.98,40.95,40.97,18693.0
2022-08-05 13:30:00,40.97,41.03,40.97,41.03,12435.0,40.97,41.03,40.97,41.03,12435.0
2022-08-05 13:35:00,41.03,41.07,41.03,41.07,16558.0,41.03,41.07,41.03,41.07,16558.0
2022-08-05 13:40:00,41.07,41.1,41.06,41.07,19363.0,41.07,41.1,41.06,41.07,19363.0
2022-08-05 13:45:00,41.06,41.08,41.04,41.05,22556.0,41.06,41.08,41.04,41.05,22556.0
2022-08-05 13:50:00,41.07,41.07,41.03,41.04,8811.0,41.07,41.07,41.03,41.04,8811.0
2022-08-05 13:55:00,41.05,41.07,41.03,41.04,48593.0,41.05,41.07,41.03,41.04,48593.0
2022-08-05 14:00:00,41.04,41.04,41.0,41.02,18888.0,41.04,41.04,41.0,41.02,18888.0
2022-08-05 14:05:00,41.02,41.04,41.0,41.01,14795.0,41.02,41.04,41.0,41.01,14795.0
2022-08-05 14:10:00,41.01,41.02,40.99,41.02,20859.0,41.01,41.02,40.99,41.02,20859.0
2022-08-05 14:15:00,41.02,41.04,40.98,41.04,13878.0,41.02,41.04,40.98,41.04,13878.0
2022-08-05 14:20:00,41.05,41.07,41.04,41.05,14683.0,41.05,41.07,41.04,41.05,14683.0
2022-08-05 14:25:00,41.05,41.06,41.01,41.01,24601.0,41.05,41.06,41.01,41.01,24601.0
2022-08-05 14:30:00,41.01,41.03,40.99,41.02,23280.0,41.01,41.03,40.99,41.02,23280.0
2022-08-05 14:35:00,41.02,41.02,41.0,41.02,14701.0,41.02,41.02,41.0,41.02,14701.0
2022-08-05 14:40:00,41.02,41.06,41.0,41.05,44479.0,41.02,41.06,41.0,41.05,44479.0
2022-08-05 14:45:00,41.05,41.06,41.04,41.05,18136.0,41.05,41.06,41.04,41.05,18136.0
2022-08-05 14:50:00,41.04,41.04,41.02,41.02,45572.0,41.04,41.04,41.02,41.02,45572.0
2022-08-05 14:55:00,41.02,41.03,40.97,40.98,25689.0,41.02,41.03,40.97,40.98,25689.0
2022-08-05 15:00:00,40.98,41.01,40.98,40.98,47778.0,40.98,41.01,40.98,40.98,47778.0
2022-08-05 15:05:00,40.98,40.99,40.95,40.98,55201.0,40.98,40.99,40.95,40.98,55201.0
2022-08-05 15:10:00,40.98,41.01,40.97,40.97,81264.0,40.98,41.01,40.97,40.97,81264.0
2022-08-05 15:15:00,40.97,40.98,40.86,40.88,211422.0,40.97,40.98,40.86,40.88,211422.0
2022-08-05 15:20:00,40.89,40.94,40.87,40.9,63538.0,40.89,40.94,40.87,40.9,63538.0
2022-08-05 15:25:00,40.9,40.92,40.87,40.91,44770.0,40.9,40.92,40.87,40.91,44770.0
2022-08-05 15:30:00,40.91,40.92,40.9,40.91,36083.0,40.91,40.92,40.9,40.91,36083.0
2022-08-05 15:35:00,40.91,40.95,40.91,40.94,47446.0,40.91,40.95,40.91,40.94,47446.0
2022-08-05 15:40:00,40.94,40.97,40.92,40.97,37466.0,40.94,40.97,40.92,40.97,37466.0
2022-08-05 15:45:00,40.97,41.0,40.95,40.98,79174.0,40.97,41.0,40.95,40.98,79174.0
2022-08-05 15:50:00,40.98,41.0,40.92,40.95,189002.0,40.98,41.0,40.92,40.95,189002.0
2022-08-05 15:55:00,40.95,40.97,40.91,40.94,391612.0,40.95,40.97,40.91,40.94,391612.0
2022-08-08 09:30:00,41.01,41.12,40.79,40.79,120647.0,41.01,41.12,40.79,40.79,120647.0
2022-08-08 09:35:00,40.76,40.92,40.72,40.89,54298.0,40.76,40.92,40.72,40.89,54298.0
2022-08-08 09:40:00,40.89,41.02,40.87,40.92,46319.0,40.89,41.02,40.87,40.92,46319.0
2022-08-08 09:45:00,40.92,40.99,40.83,40.94,79727.0,40.92,40.99,40.83,40.94,79727.0
2022-08-08 09:50:00,40.93,41.02,40.88,40.96,76232.0,40.93,41.02,40.88,40.96,76232.0
2022-08-08 09:55:00,40.96,41.02,40.92,40.98,46384.0,40.96,41.02,40.92,40.98,46384.0
2022-08-08 10:00:00,40.97,41.04,40.93,40.98,81500.0,40.97,41.04,40.93,40.98,81500.0
2022-08-08 10:05:00,40.97,40.97,40.91,40.94,61059.0,40.97,40.97,40.91,40.94,61059.0
2022-08-08 10:10:00,40.94,40.94,40.87,40.89,69918.0,40.94,40.94,40.87,40.89,69918.0
2022-08-08 10:15:00,40.89,40.93,40.82,40.86,122500.0,40.89,40.93,40.82,40.86,122500.0
2022-08-08 10:20:00,40.87,40.91,40.81,40.85,89511.0,40.87,40.91,40.81,40.85,89511.0
2022-08-08 10:25:00,40.86,40.97,40.86,40.96,71686.0,40.86,40.97,40.86,40.96,71686.0
2022-08-08 10:30:00,40.96,41.0,40.94,40.96,95028.0,40.96,41.0,40.94,40.96,95028.0
2022-08-08 10:35:00,40.96,40.96,40.91,40.96,59234.0,40.96,40.96,40.91,40.96,59234.0
2022-08-08 10:40:00,40.96,40.99,40.95,40.96,30896.0,40.96,40.99,40.95,40.96,30896.0
2022-08-08 10:45:00,40.96,41.05,40.95,41.05,63019.0,40.96,41.05,40.95,41.05,63019.0
2022-08-08 10:50:00,41.05,41.17,41.05,41.13,30678.0,41.05,41.17,41.05,41.13,30678.0
2022-08-08 10:55:00,41.13,41.14,41.11,41.13,24266.0,41.13,41.14,41.11,41.13,24266.0
2022-08-08 11:00:00,41.14,41.24,41.14,41.23,70107.0,41.14,41.24,41.14,41.23,70107.0
2022-08-08 11:05:00,41.23,41.23,41.16,41.19,44282.0,41.23,41.23,41.16,41.19,44282.0
2022-08-08 11:10:00,41.18,41.23,41.15,41.21,17547.0,41.18,41.23,41.15,41.21,17547.0
2022-08-08 11:15:00,41.22,41.23,41.16,41.23,19098.0,41.22,41.23,41.16,41.23,19098.0
2022-08-08 11:20:00,41.23,41.24,41.19,41.2,16075.0,41.23,41.24,41.19,41.2,16075.0
2022-08-08 11:25:00,41.2,41.23,41.17,41.22,25884.0,41.2,41.23,41.17,41.22,25884.0
2022-08-08 11:30:00,41.22,41.23,41.19,41.2,56027.0,41.22,41.23,41.19,41.2,56027.0
2022-08-08 11:35:00,41.19,41.2,41.12,41.14,33601.0,41.19,41.2,41.12,41.14,33601.0
2022-08-08 11:40:00,41.14,41.17,41.11,41.14,41129.0,41.14,41.17,41.11,41.14,41129.0
2022-08-08 11:45:00,41.13,41.17,41.05,41.06,29130.0,41.13,41.17,41.05,41.06,29130.0
2022-08-08 11:50:00,41.05,41.13,41.05,41.13,35821.0,41.05,41.13,41.05,41.13,35821.0
2022-08-08 11:55:00,41.13,41.13,41.07,41.11,24483.0,41.13,41.13,41.07,41.11,24483.0
2022-08-08 12:00:00,41.1,41.13,41.09,41.12,36558.0,41.1,41.13,41.09,41.12,36558.0
2022-08-08 12:05:00,41.11,41.11,41.03,41.03,38657.0,41.11,41.11,41.03,41.03,38657.0
2022-08-08 12:10:00,41.04,41.05,40.98,41.03,26631.0,41.04,41.05,40.98,41.03,26631.0
2022-08-08 12:15:00,41.02,41.03,40.92,40.94,16949.0,41.02,41.03,40.92,40.94,16949.0
2022-08-08 12:20:00,40.94,40.98,40.92,40.95,23414.0,40.94,40.98,40.92,40.95,23414.0
2022-08-08 12:25:00,40.94,41.0,40.92,40.95,29348.0,40.94,41.0,40.92,40.95,29348.0
2022-08-08 12:30:00,40.95,40.95,40.9,40.9,13676.0,40.95,40.95,40.9,40.9,13676.0
2022-08-08 12:35:00,40.9,40.91,40.85,40.89,139780.0,40.9,40.91,40.85,40.89,139780.0
2022-08-08 12:40:00,40.9,40.96,40.88,40.95,22856.0,40.9,40.96,40.88,40.95,22856.0
2022-08-08 12:45:00,40.95,41.0,40.95,40.97,13956.0,40.95,41.0,40.95,40.97,13956.0
2022-08-08 12:50:00,40.97,41.0,40.96,40.98,17074.0,40.97,41.0,40.96,40.98,17074.0
2022-08-08 12:55:00,40.98,40.98,40.93,40.96,18817.0,40.98,40.98,40.93,40.96,18817.0
2022-08-08 13:00:00,40.96,40.97,40.92,40.95,21310.0,40.96,40.97,40.92,40.95,21310.0
2022-08-08 13:05:00,40.94,41.0,40.94,40.96,20258.0,40.94,41.0,40.94,40.96,20258.0
2022-08-08 13:10:00,40.97,40.98,40.94,40.98,12261.0,40.97,40.98,40.94,40.98,12261.0
2022-08-08 13:15:00,40.98,41.03,40.98,41.02,18823.0,40.98,41.03,40.98,41.02,18823.0
2022-08-08 13:20:00,41.01,41.01,40.94,40.99,23037.0,41.01,41.01,40.94,40.99,23037.0
2022-08-08 13:25:00,41.0,41.01,40.96,40.96,38610.0,41.0,41.01,40.96,40.96,38610.0
2022-08-08 13:30:00,40.97,40.97,40.94,40.94,39757.0,40.97,40.97,40.94,40.94,39757.0
2022-08-08 13:35:00,40.94,40.95,40.91,40.93,12886.0,40.94,40.95,40.91,40.93,12886.0
2022-08-08 13:40:00,40.93,40.96,40.92,40.95,17690.0,40.93,40.96,40.92,40.95,17690.0
2022-08-08 13:45:00,40.95,40.96,40.93,40.94,18315.0,40.95,40.96,40.93,40.94,18315.0
2022-08-08 13:50:00,40.94,40.98,40.93,40.96,16522.0,40.94,40.98,40.93,40.96,16522.0
2022-08-08 13:55:00,40.96,40.97,40.94,40.95,16281.0,40.96,40.97,40.94,40.95,16281.0
2022-08-08 14:00:00,40.94,40.95,40.88,40.88,132267.0,40.94,40.95,40.88,40.88,132267.0
2022-08-08 14:05:00,40.88,40.92,40.85,40.92,37649.0,40.88,40.92,40.85,40.92,37649.0
2022-08-08 14:10:00,40.91,40.91,40.85,40.88,24103.0,40.91,40.91,40.85,40.88,24103.0
2022-08-08 14:15:00,40.88,40.9,40.86,40.9,32825.0,40.88,40.9,40.86,40.9,32825.0
2022-08-08 14:20:00,40.9,40.92,40.89,40.91,17858.0,40.9,40.92,40.89,40.91,17858.0
2022-08-08 14:25:00,40.91,40.93,40.89,40.91,21179.0,40.91,40.93,40.89,40.91,21179.0
2022-08-08 14:30:00,40.91,40.94,40.89,40.94,19649.0,40.91,40.94,40.89,40.94,19649.0
2022-08-08 14:35:00,40.93,40.95,40.9,40.95,29727.0,40.93,40.95,40.9,40.95,29727.0
2022-08-08 14:40:00,40.96,40.99,40.94,40.99,51765.0,40.96,40.99,40.94,40.99,51765.0
2022-08-08 14:45:00,40.99,41.06,40.96,41.05,86599.0,40.99,41.06,40.96,41.05,86599.0
2022-08-08 14:50:00,41.04,41.04,40.97,40.97,19144.0,41.04,41.04,40.97,40.97,19144.0
2022-08-08 14:55:00,40.98,41.01,40.97,41.0,24592.0,40.98,41.01,40.97,41.0,24592.0
2022-08-08 15:00:00,41.0,41.03,40.97,40.97,51854.0,41.0,41.03,40.97,40.97,51854.0
2022-08-08 15:05:00,40.97,40.98,40.96,40.98,22600.0,40.97,40.98,40.96,40.98,22600.0
2022-08-08 15:10:00,40.98,40.98,40.95,40.96,26948.0,40.98,40.98,40.95,40.96,26948.0
2022-08-08 15:15:00,40.96,40.99,40.89,40.97,58127.0,40.96,40.99,40.89,40.97,58127.0
2022-08-08 15:20:00,40.99,41.02,40.96,41.01,50361.0,40.99,41.02,40.96,41.01,50361.0
2022-08-08 15:25:00,41.0,41.03,40.98,40.99,35000.0,41.0,41.03,40.98,40.99,35000.0
2022-08-08 15:30:00,40.99,41.0,40.96,40.98,76899.0,40.99,41.0,40.96,40.98,76899.0
2022-08-08 15:35:00,40.97,41.02,40.96,41.01,65536.0,40.97,41.02,40.96,41.01,65536.0
2022-08-08 15:40:00,41.01,41.02,40.99,41.01,77631.0,41.01,41.02,40.99,41.01,77631.0
2022-08-08 15:45:00,41.01,41.04,41.0,41.02,101344.0,41.01,41.04,41.0,41.02,101344.0
2022-08-08 15:50:00,41.03,41.04,40.96,41.0,177548.0,41.03,41.04,40.96,41.0,177548.0
2022-08-08 15:55:00,41.0,41.0,40.95,40.98,329700.0,41.0,41.0,40.95,40.98,329700.0
2022-08-09 09:30:00,40.9,41.02,40.88,40.95,84306.0,40.9,41.02,40.88,40.95,84306.0
2022-08-09 09:35:00,40.94,40.99,40.85,40.96,55034.0,40.94,40.99,40.85,40.96,55034.0
2022-08-09 09:40:00,40.98,41.03,40.95,41.0,95695.0,40.98,41.03,40.95,41.0,95695.0
2022-08-09 09:45:00,41.01,41.02,40.89,40.91,33519.0,41.01,41.02,40.89,40.91,33519.0
2022-08-09 09:50:00,40.91,40.93,40.84,40.88,34253.0,40.91,40.93,40.84,40.88,34253.0
2022-08-09 09:55:00,40.89,40.91,40.85,40.87,62489.0,40.89,40.91,40.85,40.87,62489.0
2022-08-09 10:00:00,40.87,40.91,40.82,40.82,50916.0,40.87,40.91,40.82,40.82,50916.0
2022-08-09 10:05:00,40.83,40.85,40.79,40.8,26435.0,40.83,40.85,40.79,40.8,26435.0
2022-08-09 10:10:00,40.81,40.93,40.8,40.91,18755.0,40.81,40.93,40.8,40.91,18755.0
2022-08-09 10:15:00,40.91,41.0,40.91,41.0,35635.0,40.91,41.0,40.91,41.0,35635.0
2022-08-09 10:20:00,41.0,41.03,40.97,41.0,32011.0,41.0,41.03,40.97,41.0,32011.0
2022-08-09 10:25:00,41.0,41.07,41.0,41.07,33072.0,41.0,41.07,41.0,41.07,33072.0
2022-08-09 10:30:00,41.06,41.07,41.0,41.02,92325.0,41.06,41.07,41.0,41.02,92325.0
2022-08-09 10:35:00,41.02,41.07,41.02,41.04,21487.0,41.02,41.07,41.02,41.04,21487.0
2022-08-09 10:40:00,41.04,41.06,41.02,41.02,17684.0,41.04,41.06,41.02,41.02,17684.0
2022-08-09 10:45:00,41.03,41.06,41.0,41.0,22268.0,41.03,41.06,41.0,41.0,22268.0
2022-08-09 10:50:00,41.01,41.02,40.94,40.97,15494.0,41.01,41.02,40.94,40.97,15494.0
2022-08-09 10:55:00,40.97,40.98,40.94,40.94,37555.0,40.97,40.98,40.94,40.94,37555.0
2022-08-09 11:00:00,40.95,40.95,40.85,40.88,125351.0,40.95,40.95,40.85,40.88,125351.0
2022-08-09 11:05:00,40.88,40.96,40.87,40.92,135404.0,40.88,40.96,40.87,40.92,135404.0
2022-08-09 11:10:00,40.91,40.97,40.9,40.96,69276.0,40.91,40.97,40.9,40.96,69276.0
2022-08-09 11:15:00,40.96,41.04,40.95,41.04,62913.0,40.96,41.04,40.95,41.04,62913.0
2022-08-09 11:20:00,41.05,41.06,41.02,41.02,18798.0,41.05,41.06,41.02,41.02,18798.0
2022-08-09 11:25:00,41.02,41.06,40.99,41.0,14056.0,41.02,41.06,40.99,41.0,14056.0
2022-08-09 11:30:00,41.0,41.03,40.99,41.02,12637.0,41.0,41.03,40.99,41.02,12637.0
2022-08-09 11:35:00,41.02,41.05,41.01,41.02,13336.0,41.02,41.05,41.01,41.02,13336.0
2022-08-09 11:40:00,41.02,41.08,41.02,41.05,19608.0,41.02,41.08,41.02,41.05,19608.0
2022-08-09 11:45:00,41.05,41.11,41.05,41.11,15553.0,41.05,41.11,41.05,41.11,15553.0
2022-08-09 11:50:00,41.11,41.12,41.07,41.12,36379.0,41.11,41.12,41.07,41.12,36379.0
2022-08-09 11:55:00,41.12,41.13,41.11,41.12,13503.0,41.12,41.13,41.11,41.12,13503.0
2022-08-09 12:00:00,41.12,41.13,41.09,41.12,11495.0,41.12,41.13,41.09,41.12,11495.0
2022-08-09 12:05:00,41.12,41.15,41.1,41.11,8340.0,41.12,41.15,41.1,41.11,8340.0
2022-08-09 12:10:00,41.11,41.13,41.08,41.09,20730.0,41.11,41.13,41.08,41.09,20730.0
2022-08-09 12:15:00,41.09,41.11,41.07,41.09,21465.0,41.09,41.11,41.07,41.09,21465.0
2022-08-09 12:20:00,41.09,41.13,41.08,41.13,34404.0,41.09,41.13,41.08,41.13,34404.0
2022-08-09 12:25:00,41.12,41.16,41.1,41.13,17387.0,41.12,41.16,41.1,41.13,17387.0
2022-08-09 12:30:00,41.12,41.15,41.11,41.14,8133.0,41.12,41.15,41.11,41.14,8133.0
2022-08-09 12:35:00,41.14,41.16,41.12,41.14,12803.0,41.14,41.16,41.12,41.14,12803.0
2022-08-09 12:40:00,41.14,41.14,41.12,41.12,14655.0,41.14,41.14,41.12,41.12,14655.0
2022-08-09 12:45:00,41.13,41.13,41.09,41.09,12799.0,41.13,41.13,41.09,41.09,12799.0
2022-08-09 12:50:00,41.1,41.12,41.09,41.11,10619.0,41.1,41.12,41.09,41.11,10619.0
2022-08-09 12:55:00,41.11,41.12,41.07,41.1,14689.0,41.11,41.12,41.07,41.1,14689.0
2022-08-09 13:00:00,41.1,41.12,41.09,41.11,11057.0,41.1,41.12,41.09,41.11,11057.0
2022-08-09 13:05:00,41.11,41.11,41.06,41.07,18587.0,41.11,41.11,41.06,41.07,18587.0
2022-08-09 13:10:00,41.07,41.09,41.04,41.09,9472.0,41.07,41.09,41.04,41.09,9472.0
2022-08-09 13:15:00,41.09,41.12,41.05,41.05,62688.0,41.09,41.12,41.05,41.05,62688.0
2022-08-09 13:20:00,41.05,41.08,41.01,41.02,28957.0,41.05,41.08,41.01,41.02,28957.0
2022-08-09 13:25:00,41.02,41.05,40.99,41.02,53846.0,41.02,41.05,40.99,41.02,53846.0
2022-08-09 13:30:00,41.02,41.05,41.01,41.04,29045.0,41.02,41.05,41.01,41.04,29045.0
2022-08-09 13:35:00,41.04,41.06,41.03,41.05,53937.0,41.04,41.06,41.03,41.05,53937.0
2022-08-09 13:40:00,41.05,41.05,41.0,41.04,122541.0,41.05,41.05,41.0,41.04,122541.0
2022-08-09 13:45:00,41.03,41.04,40.98,41.03,76600.0,41.03,41.04,40.98,41.03,76600.0
2022-08-09 13:50:00,41.02,41.04,41.01,41.03,124027.0,41.02,41.04,41.01,41.03,124027.0
2022-08-09 13:55:00,41.04,41.11,41.03,41.11,40516.0,41.04,41.11,41.03,41.11,40516.0
2022-08-09 14:00:00,41.11,41.12,41.09,41.12,61511.0,41.11,41.12,41.09,41.12,61511.0
2022-08-09 14:05:00,41.12,41.15,41.09,41.11,46841.0,41.12,41.15,41.09,41.11,46841.0
2022-08-09 14:10:00,41.12,41.13,41.09,41.09,36744.0,41.12,41.13,41.09,41.09,36744.0
2022-08-09 14:15:00,41.1,41.1,41.07,41.08,108969.0,41.1,41.1,41.07,41.08,108969.0
2022-08-09 14:20:00,41.07,41.08,40.98,41.02,56104.0,41.07,41.08,40.98,41.02,56104.0
2022-08-09 14:25:00,41.02,41.02,40.98,40.99,19578.0,41.02,41.02,40.98,40.99,19578.0
2022-08-09 14:30:00,40.98,40.99,40.96,40.98,15610.0,40.98,40.99,40.96,40.98,15610.0
2022-08-09 14:35:00,40.98,41.0,40.97,41.0,44003.0,40.98,41.0,40.97,41.0,44003.0
2022-08-09 14:40:00,41.0,41.02,40.99,41.02,29035.0,41.0,41.02,40.99,41.02,29035.0
2022-08-09 14:45:00,41.02,41.05,41.0,41.05,19901.0,41.02,41.05,41.0,41.05,19901.0
2022-08-09 14:50:00,41.05,41.09,41.03,41.07,43947.0,41.05,41.09,41.03,41.07,43947.0
2022-08-09 14:55:00,41.07,41.09,41.02,41.07,39465.0,41.07,41.09,41.02,41.07,39465.0
2022-08-09 15:00:00,41.08,41.1,41.05,41.05,56840.0,41.08,41.1,41.05,41.05,56840.0
2022-08-09 15:05:00,41.05,41.08,41.04,41.08,32267.0,41.05,41.08,41.04,41.08,32267.0
2022-08-09 15:10:00,41.08,41.08,41.04,41.05,39254.0,41.08,41.08,41.04,41.05,39254.0
2022-08-09 15:15:00,41.05,41.08,41.04,41.06,40526.0,41.05,41.08,41.04,41.06,40526.0
2022-08-09 15:20:00,41.06,41.1,41.06,41.08,36909.0,41.06,41.1,41.06,41.08,36909.0
2022-08-09 15:25:00,41.09,41.1,41.07,41.09,32399.0,41.09,41.1,41.07,41.09,32399.0
2022-08-09 15:30:00,41.09,41.09,41.06,41.07,71917.0,41.09,41.09,41.06,41.07,71917.0
2022-08-09 15:35:00,41.07,41.07,41.05,41.05,41161.0,41.07,41.07,41.05,41.05,41161.0
2022-08-09 15:40:00,41.06,41.07,41.03,41.04,118476.0,41.06,41.07,41.03,41.04,118476.0
2022-08-09 15:45:00,41.04,41.06,41.01,41.04,160750.0,41.04,41.06,41.01,41.04,160750.0
2022-08-09 15:50:00,41.04,41.08,41.02,41.04,180691.0,41.04,41.08,41.02,41.04,180691.0
2022-08-09 15:55:00,41.04,41.05,41.0,41.04,304987.0,41.04,41.05,41.0,41.04,304987.0
2022-08-10 09:30:00,41.78,41.87,41.49,41.74,158964.0,41.78,41.87,41.49,41.74,158964.0
2022-08-10 09:35:00,41.73,41.78,41.52,41.52,58540.0,41.73,41.78,41.52,41.52,58540.0
2022-08-10 09:40:00,41.52,41.67,41.52,41.66,39318.0,41.52,41.67,41.52,41.66,39318.0
2022-08-10 09:45:00,41.66,41.7,41.61,41.64,132765.0,41.66,41.7,41.61,41.64,132765.0
2022-08-10 09:50:00,41.64,41.71,41.58,41.65,85310.0,41.64,41.71,41.58,41.65,85310.0
2022-08-10 09:55:00,41.66,41.73,41.65,41.69,97956.0,41.66,41.73,41.65,41.69,97956.0
2022-08-10 10:00:00,41.69,41.79,41.67,41.71,53165.0,41.69,41.79,41.67,41.71,53165.0
2022-08-10 10:05:00,41.71,41.73,41.66,41.69,24786.0,41.71,41.73,41.66,41.69,24786.0
2022-08-10 10:10:00,41.7,41.72,41.68,41.69,50568.0,41.7,41.72,41.68,41.69,50568.0
2022-08-10 10:15:00,41.7,41.8,41.69,41.77,57668.0,41.7,41.8,41.69,41.77,57668.0
2022-08-10 10:20:00,41.77,41.81,41.73,41.78,59822.0,41.77,41.81,41.73,41.78,59822.0
2022-08-10 10:25:00,41.78,41.83,41.75,41.8,90745.0,41.78,41.83,41.75,41.8,90745.0
2022-08-10 10:30:00,41.81,41.83,41.78,41.82,59876.0,41.81,41.83,41.78,41.82,59876.0
2022-08-10 10:35:00,41.82,41.83,41.75,41.83,42818.0,41.82,41.83,41.75,41.83,42818.0
2022-08-10 10:40:00,41.83,41.83,41.77,41.77,59668.0,41.83,41.83,41.77,41.77,59668.0
2022-08-10 10:45:00,41.77,41.81,41.75,41.77,30862.0,41.77,41.81,41.75,41.77,30862.0
2022-08-10 10:50:00,41.77,41.78,41.73,41.77,28560.0,41.77,41.78,41.73,41.77,28560.0
2022-08-10 10:55:00,41.77,41.79,41.74,41.76,40483.0,41.77,41.79,41.74,41.76,40483.0
2022-08-10 11:00:00,41.77,41.86,41.77,41.84,61431.0,41.77,41.86,41.77,41.84,61431.0
2022-08-10 11:05:00,41.85,41.86,41.83,41.86,31948.0,41.85,41.86,41.83,41.86,31948.0
2022-08-10 11:10:00,41.86,41.87,41.8,41.85,73848.0,41.86,41.87,41.8,41.85,73848.0
2022-08-10 11:15:00,41.85,41.87,41.78,41.8,24885.0,41.85,41.87,41.78,41.8,24885.0
2022-08-10 11:20:00,41.8,41.82,41.79,41.8,28243.0,41.8,41.82,41.79,41.8,28243.0
2022-08-10 11:25:00,41.8,41.85,41.79,41.83,137648.0,41.8,41.85,41.79,41.83,137648.0
2022-08-10 11:30:00,41.83,41.9,41.82,41.88,58393.0,41.83,41.9,41.82,41.88,58393.0
2022-08-10 11:35:00,41.89,41.9,41.84,41.86,40293.0,41.89,41.9,41.84,41.86,40293.0
2022-08-10 11:40:00,41.86,41.89,41.83,41.88,52984.0,41.86,41.89,41.83,41.88,52984.0
2022-08-10 11:45:00,41.88,41.88,41.85,41.86,33243.0,41.88,41.88,41.85,41.86,33243.0
2022-08-10 11:50:00,41.86,41.86,41.83,41.84,18128.0,41.86,41.86,41.83,41.84,18128.0
2022-08-10 11:55:00,41.84,41.9,41.83,41.86,32929.0,41.84,41.9,41.83,41.86,32929.0
2022-08-10 12:00:00,41.87,41.9,41.85,41.86,27612.0,41.87,41.9,41.85,41.86,27612.0
2022-08-10 12:05:00,41.86,41.86,41.8,41.82,56381.0,41.86,41.86,41.8,41.82,56381.0
2022-08-10 12:10:00,41.83,41.83,41.8,41.8,41629.0,41.83,41.83,41.8,41.8,41629.0
2022-08-10 12:15:00,41.8,41.81,41.77,41.77,37561.0,41.8,41.81,41.77,41.77,37561.0
2022-08-10 12:20:00,41.77,41.8,41.75,41.77,20224.0,41.77,41.8,41.75,41.77,20224.0
2022-08-10 12:25:00,41.77,41.79,41.76,41.78,28003.0,41.77,41.79,41.76,41.78,28003.0
2022-08-10 12:30:00,41.77,41.81,41.77,41.8,26188.0,41.77,41.81,41.77,41.8,26188.0
2022-08-10 12:35:00,41.8,41.81,41.75,41.76,38784.0,41.8,41.81,41.75,41.76,38784.0
2022-08-10 12:40:00,41.76,41.78,41.73,41.77,17479.0,41.76,41.78,41.73,41.77,17479.0
2022-08-10 12:45:00,41.78,41.79,41.75,41.75,15301.0,41.78,41.79,41.75,41.75,15301.0
2022-08-10 12:50:00,41.76,41.77,41.74,41.75,29111.0,41.76,41.77,41.74,41.75,29111.0
2022-08-10 12:55:00,41.75,41.78,41.73,41.77,28737.0,41.75,41.78,41.73,41.77,28737.0
2022-08-10 13:00:00,41.77,41.79,41.75,41.76,138426.0,41.77,41.79,41.75,41.76,138426.0
2022-08-10 13:05:00,41.76,41.78,41.74,41.75,99896.0,41.76,41.78,41.74,41.75,99896.0
2022-08-10 13:10:00,41.76,41.76,41.7,41.75,27877.0,41.76,41.76,41.7,41.75,27877.0
2022-08-10 13:15:00,41.75,41.75,41.72,41.74,78479.0,41.75,41.75,41.72,41.74,78479.0
2022-08-10 13:20:00,41.73,41.77,41.7,41.77,34671.0,41.73,41.77,41.7,41.77,34671.0
2022-08-10 13:25:00,41.77,41.82,41.76,41.77,76606.0,41.77,41.82,41.76,41.77,76606.0
2022-08-10 13:30:00,41.77,41.8,41.74,41.76,52699.0,41.77,41.8,41.74,41.76,52699.0
2022-08-10 13:35:00,41.76,41.81,41.75,41.79,42851.0,41.76,41.81,41.75,41.79,42851.0
2022-08-10 13:40:00,41.8,41.8,41.77,41.79,92739.0,41.8,41.8,41.77,41.79,92739.0
2022-08-10 13:45:00,41.79,41.83,41.77,41.83,47300.0,41.79,41.83,41.77,41.83,47300.0
2022-08-10 13:50:00,41.83,41.84,41.8,41.8,34573.0,41.83,41.84,41.8,41.8,34573.0
2022-08-10 13:55:00,41.8,41.82,41.77,41.79,28769.0,41.8,41.82,41.77,41.79,28769.0
2022-08-10 14:00:00,41.79,41.79,41.73,41.76,58527.0,41.79,41.79,41.73,41.76,58527.0
2022-08-10 14:05:00,41.76,41.78,41.72,41.72,31433.0,41.76,41.78,41.72,41.72,31433.0
2022-08-10 14:10:00,41.72,41.72,41.7,41.71,25905.0,41.72,41.72,41.7,41.71,25905.0
2022-08-10 14:15:00,41.71,41.71,41.69,41.7,55081.0,41.71,41.71,41.69,41.7,55081.0
2022-08-10 14:20:00,41.71,41.72,41.69,41.7,29946.0,41.71,41.72,41.69,41.7,29946.0
2022-08-10 14:25:00,41.71,41.76,41.7,41.72,60459.0,41.71,41.76,41.7,41.72,60459.0
2022-08-10 14:30:00,41.72,41.75,41.71,41.75,46575.0,41.72,41.75,41.71,41.75,46575.0
2022-08-10 14:35:00,41.75,41.79,41.72,41.75,44097.0,41.75,41.79,41.72,41.75,44097.0
2022-08-10 14:40:00,41.75,41.76,41.73,41.75,52549.0,41.75,41.76,41.73,41.75,52549.0
2022-08-10 14:45:00,41.76,41.76,41.69,41.7,78461.0,41.76,41.76,41.69,41.7,78461.0
2022-08-10 14:50:00,41.71,41.75,41.7,41.71,38779.0,41.71,41.75,41.7,41.71,38779.0
2022-08-10 14:55:00,41.71,41.78,41.7,41.73,73061.0,41.71,41.78,41.7,41.73,73061.0
2022-08-10 15:00:00,41.73,41.75,41.7,41.75,54803.0,41.73,41.75,41.7,41.75,54803.0
2022-08-10 15:05:00,41.75,41.75,41.69,41.7,87904.0,41.75,41.75,41.69,41.7,87904.0
2022-08-10 15:10:00,41.7,41.75,41.7,41.73,52289.0,41.7,41.75,41.7,41.73,52289.0
2022-08-10 15:15:00,41.73,41.79,41.73,41.77,52111.0,41.73,41.79,41.73,41.77,52111.0
2022-08-10 15:20:00,41.78,41.81,41.75,41.77,56903.0,41.78,41.81,41.75,41.77,56903.0
2022-08-10 15:25:00,41.77,41.77,41.74,41.77,58356.0,41.77,41.77,41.74,41.77,58356.0
2022-08-10 15:30:00,41.77,41.78,41.74,41.77,65842.0,41.77,41.78,41.74,41.77,65842.0
2022-08-10 15:35:00,41.77,41.85,41.77,41.84,77145.0,41.77,41.85,41.77,41.84,77145.0
2022-08-10 15:40:00,41.84,41.86,41.83,41.86,115116.0,41.84,41.86,41.83,41.86,115116.0
2022-08-10 15:45:00,41.86,41.86,41.78,41.8,167773.0,41.86,41.86,41.78,41.8,167773.0
2022-08-10 15:50:00,41.8,41.81,41.74,41.8,244084.0,41.8,41.81,41.74,41.8,244084.0
2022-08-10 15:55:00,41.8,41.86,41.78,41.84,556034.0,41.8,41.86,41.78,41.84,556034.0
2022-08-11 09:30:00,41.99,42.02,41.9,41.91,75782.0,41.99,42.02,41.9,41.91,75782.0
2022-08-11 09:35:00,41.91,41.91,41.76,41.78,27529.0,41.91,41.91,41.76,41.78,27529.0
2022-08-11 09:40:00,41.77,41.93,41.75,41.92,18890.0,41.77,41.93,41.75,41.92,18890.0
2022-08-11 09:45:00,41.91,41.94,41.84,41.88,19906.0,41.91,41.94,41.84,41.88,19906.0
2022-08-11 09:50:00,41.88,41.95,41.87,41.93,31581.0,41.88,41.95,41.87,41.93,31581.0
2022-08-11 09:55:00,41.9,41.94,41.86,41.93,33947.0,41.9,41.94,41.86,41.93,33947.0
2022-08-11 10:00:00,41.93,41.96,41.89,41.9,36223.0,41.93,41.96,41.89,41.9,36223.0
2022-08-11 10:05:00,41.9,41.98,41.89,41.97,32731.0,41.9,41.98,41.89,41.97,32731.0
2022-08-11 10:10:00,41.97,42.03,41.96,42.02,35600.0,41.97,42.03,41.96,42.02,35600.0
2022-08-11 10:15:00,42.03,42.09,42.02,42.06,29663.0,42.03,42.09,42.02,42.06,29663.0
2022-08-11 10:20:00,42.05,42.14,42.04,42.13,19054.0,42.05,42.14,42.04,42.13,19054.0
2022-08-11 10:25:00,42.12,42.14,42.06,42.08,28966.0,42.12,42.14,42.06,42.08,28966.0
2022-08-11 10:30:00,42.09,42.18,42.08,42.17,28594.0,42.09,42.18,42.08,42.17,28594.0
2022-08-11 10:35:00,42.16,42.19,42.11,42.12,17477.0,42.16,42.19,42.11,42.12,17477.0
2022-08-11 10:40:00,42.13,42.13,42.06,42.1,20784.0,42.13,42.13,42.06,42.1,20784.0
2022-08-11 10:45:00,42.11,42.11,42.04,42.07,19021.0,42.11,42.11,42.04,42.07,19021.0
2022-08-11 10:50:00,42.07,42.13,42.06,42.11,14644.0,42.07,42.13,42.06,42.11,14644.0
2022-08-11 10:55:00,42.1,42.1,42.05,42.08,29422.0,42.1,42.1,42.05,42.08,29422.0
2022-08-11 11:00:00,42.08,42.09,42.05,42.05,14875.0,42.08,42.09,42.05,42.05,14875.0
2022-08-11 11:05:00,42.04,42.05,41.93,41.95,38430.0,42.04,42.05,41.93,41.95,38430.0
2022-08-11 11:10:00,41.96,41.99,41.94,41.95,20170.0,41.96,41.99,41.94,41.95,20170.0
2022-08-11 11:15:00,41.95,42.01,41.91,41.91,17885.0,41.95,42.01,41.91,41.91,17885.0
2022-08-11 11:20:00,41.91,41.97,41.91,41.95,17661.0,41.91,41.97,41.91,41.95,17661.0
2022-08-11 11:25:00,41.95,41.96,41.91,41.92,14584.0,41.95,41.96,41.91,41.92,14584.0
2022-08-11 11:30:00,41.91,41.96,41.9,41.93,33144.0,41.91,41.96,41.9,41.93,33144.0
2022-08-11 11:35:00,41.92,41.94,41.88,41.92,20790.0,41.92,41.94,41.88,41.92,20790.0
2022-08-11 11:40:00,41.93,41.96,41.9,41.94,18115.0,41.93,41.96,41.9,41.94,18115.0
2022-08-11 11:45:00,41.93,41.94,41.87,41.91,26951.0,41.93,41.94,41.87,41.91,26951.0
2022-08-11 11:50:00,41.9,41.97,41.87,41.97,22874.0,41.9,41.97,41.87,41.97,22874.0
2022-08-11 11:55:00,41.97,41.98,41.92,41.93,15781.0,41.97,41.98,41.92,41.93,15781.0
2022-08-11 12:00:00,41.92,41.95,41.9,41.9,22023.0,41.92,41.95,41.9,41.9,22023.0
2022-08-11 12:05:00,41.91,41.92,41.88,41.89,24852.0,41.91,41.92,41.88,41.89,24852.0
2022-08-11 12:10:00,41.89,41.9,41.87,41.89,18139.0,41.89,41.9,41.87,41.89,18139.0
2022-08-11 12:15:00,41.89,41.95,41.89,41.94,13151.0,41.89,41.95,41.89,41.94,13151.0
2022-08-11 12:20:00,41.94,41.97,41.92,41.92,19845.0,41.94,41.97,41.92,41.92,19845.0
2022-08-11 12:25:00,41.92,41.96,41.9,41.96,32963.0,41.92,41.96,41.9,41.96,32963.0
2022-08-11 12:30:00,41.97,42.02,41.96,42.01,20921.0,41.97,42.02,41.96,42.01,20921.0
2022-08-11 12:35:00,42.0,42.03,42.0,42.0,19998.0,42.0,42.03,42.0,42.0,19998.0
2022-08-11 12:40:00,42.01,42.02,41.98,41.99,18558.0,42.01,42.02,41.98,41.99,18558.0
2022-08-11 12:45:00,41.98,42.0,41.97,41.99,18643.0,41.98,42.0,41.97,41.99,18643.0
2022-08-11 12:50:00,41.98,42.03,41.97,42.02,13622.0,41.98,42.03,41.97,42.02,13622.0
2022-08-11 12:55:00,42.02,42.03,41.98,41.98,18060.0,42.02,42.03,41.98,41.98,18060.0
2022-08-11 13:00:00,41.98,42.02,41.97,42.02,28808.0,41.98,42.02,41.97,42.02,28808.0
2022-08-11 13:05:00,42.01,42.03,41.99,42.01,26961.0,42.01,42.03,41.99,42.01,26961.0
2022-08-11 13:10:00,42.01,42.04,41.99,42.02,24192.0,42.01,42.04,41.99,42.02,24192.0
2022-08-11 13:15:00,42.03,42.07,42.02,42.04,26797.0,42.03,42.07,42.02,42.04,26797.0
2022-08-11 13:20:00,42.03,42.07,42.0,42.05,21014.0,42.03,42.07,42.0,42.05,21014.0
2022-08-11 13:25:00,42.04,42.06,42.02,42.04,9685.0,42.04,42.06,42.02,42.04,9685.0
2022-08-11 13:30:00,42.04,42.05,42.01,42.01,20197.0,42.04,42.05,42.01,42.01,20197.0
2022-08-11 13:35:00,42.02,42.03,42.0,42.01,15057.0,42.02,42.03,42.0,42.01,15057.0
2022-08-11 13:40:00,42.01,42.03,42.0,42.02,12008.0,42.01,42.03,42.0,42.02,12008.0
2022-08-11 13:45:00,42.01,42.01,41.93,41.94,22253.0,42.01,42.01,41.93,41.94,22253.0
2022-08-11 13:50:00,41.94,41.97,41.92,41.94,12646.0,41.94,41.97,41.92,41.94,12646.0
2022-08-11 13:55:00,41.94,41.96,41.93,41.95,11005.0,41.94,41.96,41.93,41.95,11005.0
2022-08-11 14:00:00,41.95,41.95,41.89,41.9,24648.0,41.95,41.95,41.89,41.9,24648.0
2022-08-11 14:05:00,41.91,41.96,41.88,41.9,40461.0,41.91,41.96,41.88,41.9,40461.0
2022-08-11 14:10:00,41.9,41.94,41.89,41.91,77326.0,41.9,41.94,41.89,41.91,77326.0
2022-08-11 14:15:00,41.9,41.94,41.88,41.93,43900.0,41.9,41.94,41.88,41.93,43900.0
2022-08-11 14:20:00,41.93,41.93,41.88,41.91,17155.0,41.93,41.93,41.88,41.91,17155.0
2022-08-11 14:25:00,41.91,41.91,41.87,41.88,15250.0,41.91,41.91,41.87,41.88,15250.0
2022-08-11 14:30:00,41.88,41.88,41.82,41.83,38267.0,41.88,41.88,41.82,41.83,38267.0
2022-08-11 14:35:00,41.83,41.84,41.79,41.8,17668.0,41.83,41.84,41.79,41.8,17668.0
2022-08-11 14:40:00,41.8,41.82,41.77,41.81,20819.0,41.8,41.82,41.77,41.81,20819.0
2022-08-11 14:45:00,41.81,41.84,41.81,41.83,20482.0,41.81,41.84,41.81,41.83,20482.0
2022-08-11 14:50:00,41.82,41.82,41.76,41.77,27494.0,41.82,41.82,41.76,41.77,27494.0
2022-08-11 14:55:00,41.77,41.83,41.77,41.81,23092.0,41.77,41.83,41.77,41.81,23092.0
2022-08-11 15:00:00,41.81,41.82,41.79,41.81,13116.0,41.81,41.82,41.79,41.81,13116.0
2022-08-11 15:05:00,41.8,41.8,41.75,41.77,27081.0,41.8,41.8,41.75,41.77,27081.0
2022-08-11 15:10:00,41.77,41.79,41.73,41.77,35803.0,41.77,41.79,41.73,41.77,35803.0
2022-08-11 15:15:00,41.76,41.76,41.72,41.74,25365.0,41.76,41.76,41.72,41.74,25365.0
2022-08-11 15:20:00,41.74,41.74,41.68,41.68,15595.0,41.74,41.74,41.68,41.68,15595.0
2022-08-11 15:25:00,41.68,41.72,41.67,41.69,33793.0,41.68,41.72,41.67,41.69,33793.0
2022-08-11 15:30:00,41.69,41.71,41.66,41.7,39816.0,41.69,41.71,41.66,41.7,39816.0
2022-08-11 15:35:00,41.7,41.71,41.63,41.66,51448.0,41.7,41.71,41.63,41.66,51448.0
2022-08-11 15:40:00,41.65,41.66,41.63,41.66,45673.0,41.65,41.66,41.63,41.66,45673.0
2022-08-11 15:45:00,41.66,41.67,41.62,41.64,137859.0,41.66,41.67,41.62,41.64,137859.0
2022-08-11 15:50:00,41.63,41.74,41.62,41.73,194085.0,41.63,41.74,41.62,41.73,194085.0
2022-08-11 15:55:00,41.73,41.79,41.69,41.76,320881.0,41.73,41.79,41.69,41.76,320881.0
2022-08-12 09:30:00,41.95,42.0,41.79,41.89,97177.0,41.95,42.0,41.79,41.89,97177.0
2022-08-12 09:35:00,41.91,41.92,41.68,41.76,44053.0,41.91,41.92,41.68,41.76,44053.0
2022-08-12 09:40:00,41.77,41.89,41.75,41.83,39137.0,41.77,41.89,41.75,41.83,39137.0
2022-08-12 09:45:00,41.84,41.89,41.74,41.76,22706.0,41.84,41.89,41.74,41.76,22706.0
2022-08-12 09:50:00,41.77,41.85,41.75,41.83,19961.0,41.77,41.85,41.75,41.83,19961.0
2022-08-12 09:55:00,41.83,41.93,41.81,41.91,24554.0,41.83,41.93,41.81,41.91,24554.0
2022-08-12 10:00:00,41.91,41.91,41.74,41.82,32400.0,41.91,41.91,41.74,41.82,32400.0
2022-08-12 10:05:00,41.82,41.89,41.77,41.85,29609.0,41.82,41.89,41.77,41.85,29609.0
2022-08-12 10:10:00,41.84,41.87,41.81,41.83,19983.0,41.84,41.87,41.81,41.83,19983.0
2022-08-12 10:15:00,41.83,41.93,41.82,41.92,18947.0,41.83,41.93,41.82,41.92,18947.0
2022-08-12 10:20:00,41.93,41.93,41.89,41.9,22299.0,41.93,41.93,41.89,41.9,22299.0
2022-08-12 10:25:00,41.9,41.91,41.85,41.89,20261.0,41.9,41.91,41.85,41.89,20261.0
2022-08-12 10:30:00,41.9,41.91,41.86,41.89,23376.0,41.9,41.91,41.86,41.89,23376.0
2022-08-12 10:35:00,41.9,41.92,41.86,41.88,58414.0,41.9,41.92,41.86,41.88,58414.0
2022-08-12 10:40:00,41.89,41.9,41.85,41.88,28384.0,41.89,41.9,41.85,41.88,28384.0
2022-08-12 10:45:00,41.88,41.88,41.84,41.86,10590.0,41.88,41.88,41.84,41.86,10590.0
2022-08-12 10:50:00,41.84,41.87,41.82,41.86,11818.0,41.84,41.87,41.82,41.86,11818.0
2022-08-12 10:55:00,41.87,41.89,41.87,41.89,10650.0,41.87,41.89,41.87,41.89,10650.0
2022-08-12 11:00:00,41.9,41.94,41.87,41.91,33810.0,41.9,41.94,41.87,41.91,33810.0
2022-08-12 11:05:00,41.91,41.94,41.9,41.93,16011.0,41.91,41.94,41.9,41.93,16011.0
2022-08-12 11:10:00,41.93,41.98,41.92,41.95,30132.0,41.93,41.98,41.92,41.95,30132.0
2022-08-12 11:15:00,41.96,41.98,41.92,41.97,13536.0,41.96,41.98,41.92,41.97,13536.0
2022-08-12 11:20:00,41.97,41.99,41.97,41.98,12809.0,41.97,41.99,41.97,41.98,12809.0
2022-08-12 11:25:00,41.98,41.99,41.95,41.97,10923.0,41.98,41.99,41.95,41.97,10923.0
2022-08-12 11:30:00,41.97,42.04,41.97,42.04,15689.0,41.97,42.04,41.97,42.04,15689.0
2022-08-12 11:35:00,42.03,42.07,42.02,42.05,18208.0,42.03,42.07,42.02,42.05,18208.0
2022-08-12 11:40:00,42.05,42.1,42.05,42.09,73372.0,42.05,42.1,42.05,42.09,73372.0
2022-08-12 11:45:00,42.09,42.16,42.08,42.15,36315.0,42.09,42.16,42.08,42.15,36315.0
2022-08-12 11:50:00,42.15,42.17,42.13,42.16,26555.0,42.15,42.17,42.13,42.16,26555.0
2022-08-12 11:55:00,42.16,42.19,42.11,42.14,57442.0,42.16,42.19,42.11,42.14,57442.0
2022-08-12 12:00:00,42.14,42.15,42.1,42.15,30504.0,42.14,42.15,42.1,42.15,30504.0
2022-08-12 12:05:00,42.15,42.17,42.14,42.16,31333.0,42.15,42.17,42.14,42.16,31333.0
2022-08-12 12:10:00,42.17,42.21,42.16,42.2,37223.0,42.17,42.21,42.16,42.2,37223.0
2022-08-12 12:15:00,42.19,42.22,42.17,42.18,38557.0,42.19,42.22,42.17,42.18,38557.0
2022-08-12 12:20:00,42.18,42.2,42.16,42.17,24935.0,42.18,42.2,42.16,42.17,24935.0
2022-08-12 12:25:00,42.18,42.21,42.18,42.2,7027.0,42.18,42.21,42.18,42.2,7027.0
2022-08-12 12:30:00,42.2,42.21,42.17,42.2,10720.0,42.2,42.21,42.17,42.2,10720.0
2022-08-12 12:35:00,42.2,42.21,42.18,42.19,38048.0,42.2,42.21,42.18,42.19,38048.0
2022-08-12 12:40:00,42.19,42.21,42.17,42.21,20313.0,42.19,42.21,42.17,42.21,20313.0
2022-08-12 12:45:00,42.22,42.22,42.2,42.21,9773.0,42.22,42.22,42.2,42.21,9773.0
2022-08-12 12:50:00,42.2,42.23,42.2,42.22,15530.0,42.2,42.23,42.2,42.22,15530.0
2022-08-12 12:55:00,42.23,42.24,42.2,42.21,22784.0,42.23,42.24,42.2,42.21,22784.0
2022-08-12 13:00:00,42.21,42.25,42.21,42.24,27353.0,42.21,42.25,42.21,42.24,27353.0
2022-08-12 13:05:00,42.25,42.26,42.22,42.24,32864.0,42.25,42.26,42.22,42.24,32864.0
2022-08-12 13:10:00,42.23,42.24,42.19,42.2,11146.0,42.23,42.24,42.19,42.2,11146.0
2022-08-12 13:15:00,42.2,42.2,42.15,42.18,14709.0,42.2,42.2,42.15,42.18,14709.0
2022-08-12 13:20:00,42.18,42.18,42.14,42.14,87881.0,42.18,42.18,42.14,42.14,87881.0
2022-08-12 13:25:00,42.15,42.15,42.11,42.13,11554.0,42.15,42.15,42.11,42.13,11554.0
2022-08-12 13:30:00,42.14,42.16,42.11,42.12,10233.0,42.14,42.16,42.11,42.12,10233.0
2022-08-12 13:35:00,42.12,42.13,42.09,42.13,12327.0,42.12,42.13,42.09,42.13,12327.0
2022-08-12 13:40:00,42.13,42.15,42.12,42.15,10686.0,42.13,42.15,42.12,42.15,10686.0
2022-08-12 13:45:00,42.15,42.16,42.12,42.14,20160.0,42.15,42.16,42.12,42.14,20160.0
2022-08-12 13:50:00,42.15,42.16,42.13,42.15,40467.0,42.15,42.16,42.13,42.15,40467.0
2022-08-12 13:55:00,42.15,42.15,42.11,42.12,8018.0,42.15,42.15,42.11,42.12,8018.0
2022-08-12 14:00:00,42.11,42.11,42.09,42.11,8101.0,42.11,42.11,42.09,42.11,8101.0
2022-08-12 14:05:00,42.11,42.12,42.07,42.11,24717.0,42.11,42.12,42.07,42.11,24717.0
2022-08-12 14:10:00,42.11,42.16,42.06,42.15,131824.0,42.11,42.16,42.06,42.15,131824.0
2022-08-12 14:15:00,42.14,42.16,42.12,42.16,29598.0,42.14,42.16,42.12,42.16,29598.0
2022-08-12 14:20:00,42.14,42.16,42.12,42.15,28574.0,42.14,42.16,42.12,42.15,28574.0
2022-08-12 14:25:00,42.15,42.18,42.14,42.18,18067.0,42.15,42.18,42.14,42.18,18067.0
2022-08-12 14:30:00,42.17,42.22,42.16,42.21,19914.0,42.17,42.22,42.16,42.21,19914.0
2022-08-12 14:35:00,42.21,42.22,42.19,42.19,13304.0,42.21,42.22,42.19,42.19,13304.0
2022-08-12 14:40:00,42.19,42.22,42.18,42.21,19643.0,42.19,42.22,42.18,42.21,19643.0
2022-08-12 14:45:00,42.21,42.21,42.19,42.2,15922.0,42.21,42.21,42.19,42.2,15922.0
2022-08-12 14:50:00,42.2,42.21,42.17,42.2,63207.0,42.2,42.21,42.17,42.2,63207.0
2022-08-12 14:55:00,42.19,42.2,42.17,42.18,18210.0,42.19,42.2,42.17,42.18,18210.0
2022-08-12 15:00:00,42.17,42.23,42.17,42.22,32096.0,42.17,42.23,42.17,42.22,32096.0
2022-08-12 15:05:00,42.22,42.26,42.21,42.26,49290.0,42.22,42.26,42.21,42.26,49290.0
2022-08-12 15:10:00,42.26,42.29,42.25,42.29,53854.0,42.26,42.29,42.25,42.29,53854.0
2022-08-12 15:15:00,42.29,42.29,42.24,42.27,36165.0,42.29,42.29,42.24,42.27,36165.0
2022-08-12 15:20:00,42.27,42.27,42.21,42.23,18137.0,42.27,42.27,42.21,42.23,18137.0
2022-08-12 15:25:00,42.23,42.24,42.2,42.23,25136.0,42.23,42.24,42.2,42.23,25136.0
2022-08-12 15:30:00,42.22,42.24,42.19,42.19,30760.0,42.22,42.24,42.19,42.19,30760.0
2022-08-12 15:35:00,42.2,42.21,42.18,42.19,62853.0,42.2,42.21,42.18,42.19,62853.0
2022-08-12 15:40:00,42.19,42.26,42.18,42.26,83385.0,42.19,42.26,42.18,42.26,83385.0
2022-08-12 15:45:00,42.25,42.28,42.23,42.27,109108.0,42.25,42.28,42.23,42.27,109108.0
2022-08-12 15:50:00,42.28,42.3,42.26,42.27,155616.0,42.28,42.3,42.26,42.27,155616.0
2022-08-12 15:55:00,42.28,42.35,42.26,42.33,356188.0,42.28,42.35,42.26,42.33,356188.0
2022-08-15 09:30:00,42.1,42.18,41.92,41.93,88044.0,42.1,42.18,41.92,41.93,88044.0
2022-08-15 09:35:00,41.93,41.99,41.92,41.97,35733.0,41.93,41.99,41.92,41.97,35733.0
2022-08-15 09:40:00,41.95,42.11,41.95,42.11,31712.0,41.95,42.11,41.95,42.11,31712.0
2022-08-15 09:45:00,42.12,42.26,42.12,42.23,24997.0,42.12,42.26,42.12,42.23,24997.0
2022-08-15 09:50:00,42.23,42.3,42.2,42.22,46187.0,42.23,42.3,42.2,42.22,46187.0
2022-08-15 09:55:00,42.21,42.26,42.18,42.26,14822.0,42.21,42.26,42.18,42.26,14822.0
2022-08-15 10:00:00,42.27,42.32,42.24,42.31,54041.0,42.27,42.32,42.24,42.31,54041.0
2022-08-15 10:05:00,42.33,42.37,42.28,42.36,22431.0,42.33,42.37,42.28,42.36,22431.0
2022-08-15 10:10:00,42.37,42.38,42.31,42.31,15261.0,42.37,42.38,42.31,42.31,15261.0
2022-08-15 10:15:00,42.3,42.31,42.24,42.25,21577.0,42.3,42.31,42.24,42.25,21577.0
2022-08-15 10:20:00,42.25,42.28,42.22,42.27,10810.0,42.25,42.28,42.22,42.27,10810.0
2022-08-15 10:25:00,42.26,42.27,42.21,42.24,11416.0,42.26,42.27,42.21,42.24,11416.0
2022-08-15 10:30:00,42.23,42.26,42.22,42.26,17913.0,42.23,42.26,42.22,42.26,17913.0
2022-08-15 10:35:00,42.27,42.3,42.22,42.25,25608.0,42.27,42.3,42.22,42.25,25608.0
2022-08-15 10:40:00,42.26,42.26,42.19,42.19,14624.0,42.26,42.26,42.19,42.19,14624.0
2022-08-15 10:45:00,42.19,42.24,42.16,42.16,18711.0,42.19,42.24,42.16,42.16,18711.0
2022-08-15 10:50:00,42.17,42.2,42.14,42.18,7958.0,42.17,42.2,42.14,42.18,7958.0
2022-08-15 10:55:00,42.19,42.21,42.15,42.16,8667.0,42.19,42.21,42.15,42.16,8667.0
2022-08-15 11:00:00,42.15,42.17,42.11,42.12,21227.0,42.15,42.17,42.11,42.12,21227.0
2022-08-15 11:05:00,42.11,42.16,42.11,42.12,22117.0,42.11,42.16,42.11,42.12,22117.0
2022-08-15 11:10:00,42.12,42.12,42.07,42.09,15770.0,42.12,42.12,42.07,42.09,15770.0
2022-08-15 11:15:00,42.09,42.12,42.08,42.11,10803.0,42.09,42.12,42.08,42.11,10803.0
2022-08-15 11:20:00,42.1,42.13,42.1,42.11,18013.0,42.1,42.13,42.1,42.11,18013.0
2022-08-15 11:25:00,42.1,42.12,42.08,42.11,11819.0,42.1,42.12,42.08,42.11,11819.0
2022-08-15 11:30:00,42.12,42.14,42.11,42.12,15819.0,42.12,42.14,42.11,42.12,15819.0
2022-08-15 11:35:00,42.13,42.16,42.11,42.13,17195.0,42.13,42.16,42.11,42.13,17195.0
2022-08-15 11:40:00,42.13,42.18,42.12,42.18,12677.0,42.13,42.18,42.12,42.18,12677.0
2022-08-15 11:45:00,42.18,42.24,42.17,42.23,22208.0,42.18,42.24,42.17,42.23,22208.0
2022-08-15 11:50:00,42.24,42.3,42.24,42.27,9864.0,42.24,42.3,42.24,42.27,9864.0
2022-08-15 11:55:00,42.27,42.28,42.23,42.24,13719.0,42.27,42.28,42.23,42.24,13719.0
2022-08-15 12:00:00,42.25,42.25,42.21,42.25,7113.0,42.25,42.25,42.21,42.25,7113.0
2022-08-15 12:05:00,42.26,42.27,42.23,42.25,7049.0,42.26,42.27,42.23,42.25,7049.0
2022-08-15 12:10:00,42.25,42.27,42.23,42.26,10103.0,42.25,42.27,42.23,42.26,10103.0
2022-08-15 12:15:00,42.26,42.3,42.26,42.27,8885.0,42.26,42.3,42.26,42.27,8885.0
2022-08-15 12:20:00,42.27,42.29,42.27,42.29,10777.0,42.27,42.29,42.27,42.29,10777.0
2022-08-15 12:25:00,42.28,42.31,42.26,42.31,23125.0,42.28,42.31,42.26,42.31,23125.0
2022-08-15 12:30:00,42.3,42.32,42.3,42.32,16273.0,42.3,42.32,42.3,42.32,16273.0
2022-08-15 12:35:00,42.32,42.34,42.31,42.33,12739.0,42.32,42.34,42.31,42.33,12739.0
2022-08-15 12:40:00,42.33,42.35,42.31,42.33,13148.0,42.33,42.35,42.31,42.33,13148.0
2022-08-15 12:45:00,42.33,42.33,42.29,42.32,6122.0,42.33,42.33,42.29,42.32,6122.0
2022-08-15 12:50:00,42.32,42.34,42.31,42.32,8732.0,42.32,42.34,42.31,42.32,8732.0
2022-08-15 12:55:00,42.31,42.34,42.29,42.31,11278.0,42.31,42.34,42.29,42.31,11278.0
2022-08-15 13:00:00,42.31,42.31,42.24,42.26,16208.0,42.31,42.31,42.24,42.26,16208.0
2022-08-15 13:05:00,42.26,42.3,42.25,42.3,10409.0,42.26,42.3,42.25,42.3,10409.0
2022-08-15 13:10:00,42.3,42.3,42.27,42.3,17971.0,42.3,42.3,42.27,42.3,17971.0
2022-08-15 13:15:00,42.3,42.31,42.25,42.27,18082.0,42.3,42.31,42.25,42.27,18082.0
2022-08-15 13:20:00,42.26,42.26,42.23,42.26,17141.0,42.26,42.26,42.23,42.26,17141.0
2022-08-15 13:25:00,42.26,42.3,42.26,42.28,13234.0,42.26,42.3,42.26,42.28,13234.0
2022-08-15 13:30:00,42.29,42.29,42.25,42.27,26441.0,42.29,42.29,42.25,42.27,26441.0
2022-08-15 13:35:00,42.27,42.29,42.21,42.23,12066.0,42.27,42.29,42.21,42.23,12066.0
2022-08-15 13:40:00,42.23,42.25,42.22,42.23,23726.0,42.23,42.25,42.22,42.23,23726.0
2022-08-15 13:45:00,42.24,42.25,42.22,42.24,12983.0,42.24,42.25,42.22,42.24,12983.0
2022-08-15 13:50:00,42.25,42.26,42.23,42.23,6145.0,42.25,42.26,42.23,42.23,6145.0
2022-08-15 13:55:00,42.23,42.29,42.23,42.26,22725.0,42.23,42.29,42.23,42.26,22725.0
2022-08-15 14:00:00,42.26,42.27,42.24,42.26,16623.0,42.26,42.27,42.24,42.26,16623.0
2022-08-15 14:05:00,42.26,42.28,42.23,42.23,25559.0,42.26,42.28,42.23,42.23,25559.0
2022-08-15 14:10:00,42.23,42.27,42.22,42.27,14426.0,42.23,42.27,42.22,42.27,14426.0
2022-08-15 14:15:00,42.26,42.28,42.25,42.27,13787.0,42.26,42.28,42.25,42.27,13787.0
2022-08-15 14:20:00,42.28,42.32,42.28,42.31,6929.0,42.28,42.32,42.28,42.31,6929.0
2022-08-15 14:25:00,42.3,42.33,42.28,42.32,11553.0,42.3,42.33,42.28,42.32,11553.0
2022-08-15 14:30:00,42.32,42.34,42.3,42.33,11633.0,42.32,42.34,42.3,42.33,11633.0
2022-08-15 14:35:00,42.34,42.35,42.32,42.34,6624.0,42.34,42.35,42.32,42.34,6624.0
2022-08-15 14:40:00,42.34,42.35,42.32,42.33,10001.0,42.34,42.35,42.32,42.33,10001.0
2022-08-15 14:45:00,42.32,42.34,42.31,42.33,11522.0,42.32,42.34,42.31,42.33,11522.0
2022-08-15 14:50:00,42.33,42.34,42.31,42.33,5808.0,42.33,42.34,42.31,42.33,5808.0
2022-08-15 14:55:00,42.33,42.34,42.3,42.3,21288.0,42.33,42.34,42.3,42.3,21288.0
2022-08-15 15:00:00,42.3,42.31,42.26,42.29,30025.0,42.3,42.31,42.26,42.29,30025.0
2022-08-15 15:05:00,42.29,42.29,42.24,42.25,27494.0,42.29,42.29,42.24,42.25,27494.0
2022-08-15 15:10:00,42.24,42.27,42.24,42.25,28055.0,42.24,42.27,42.24,42.25,28055.0
2022-08-15 15:15:00,42.25,42.29,42.24,42.28,14656.0,42.25,42.29,42.24,42.28,14656.0
2022-08-15 15:20:00,42.27,42.29,42.25,42.26,10586.0,42.27,42.29,42.25,42.26,10586.0
2022-08-15 15:25:00,42.26,42.27,42.23,42.25,31162.0,42.26,42.27,42.23,42.25,31162.0
2022-08-15 15:30:00,42.25,42.25,42.19,42.19,44128.0,42.25,42.25,42.19,42.19,44128.0
2022-08-15 15:35:00,42.19,42.21,42.18,42.21,23653.0,42.19,42.21,42.18,42.21,23653.0
2022-08-15 15:40:00,42.2,42.22,42.19,42.2,29770.0,42.2,42.22,42.19,42.2,29770.0
2022-08-15 15:45:00,42.2,42.24,42.19,42.22,35878.0,42.2,42.24,42.19,42.22,35878.0
2022-08-15 15:50:00,42.23,42.25,42.13,42.14,105074.0,42.23,42.25,42.13,42.14,105074.0
2022-08-15 15:55:00,42.15,42.17,42.12,42.14,190016.0,42.15,42.17,42.12,42.14,190016.0
2022-08-16 09:30:00,41.78,41.94,41.76,41.78,102538.0,41.78,41.94,41.76,41.78,102538.0
2022-08-16 09:35:00,41.81,41.95,41.79,41.89,50072.0,41.81,41.95,41.79,41.89,50072.0
2022-08-16 09:40:00,41.89,41.95,41.83,41.89,40963.0,41.89,41.95,41.83,41.89,40963.0
2022-08-16 09:45:00,41.89,41.93,41.84,41.85,31789.0,41.89,41.93,41.84,41.85,31789.0
2022-08-16 09:50:00,41.86,41.91,41.84,41.87,38249.0,41.86,41.91,41.84,41.87,38249.0
2022-08-16 09:55:00,41.88,41.88,41.78,41.84,40449.0,41.88,41.88,41.78,41.84,40449.0
2022-08-16 10:00:00,41.84,41.88,41.79,41.86,46969.0,41.84,41.88,41.79,41.86,46969.0
2022-08-16 10:05:00,41.86,41.92,41.83,41.91,29466.0,41.86,41.92,41.83,41.91,29466.0
2022-08-16 10:10:00,41.9,42.01,41.89,41.98,65949.0,41.9,42.01,41.89,41.98,65949.0
2022-08-16 10:15:00,41.98,41.99,41.93,41.97,41122.0,41.98,41.99,41.93,41.97,41122.0
2022-08-16 10:20:00,41.96,41.99,41.94,41.98,27804.0,41.96,41.99,41.94,41.98,27804.0
2022-08-16 10:25:00,41.97,42.0,41.92,41.95,37277.0,41.97,42.0,41.92,41.95,37277.0
2022-08-16 10:30:00,41.95,41.97,41.91,41.93,31350.0,41.95,41.97,41.91,41.93,31350.0
2022-08-16 10:35:00,41.93,41.96,41.85,41.86,48608.0,41.93,41.96,41.85,41.86,48608.0
2022-08-16 10:40:00,41.86,41.93,41.86,41.88,31228.0,41.86,41.93,41.86,41.88,31228.0
2022-08-16 10:45:00,41.87,41.94,41.86,41.91,29692.0,41.87,41.94,41.86,41.91,29692.0
2022-08-16 10:50:00,41.92,41.98,41.9,41.98,43982.0,41.92,41.98,41.9,41.98,43982.0
2022-08-16 10:55:00,41.98,41.98,41.94,41.95,32673.0,41.98,41.98,41.94,41.95,32673.0
2022-08-16 11:00:00,41.96,41.97,41.89,41.97,52243.0,41.96,41.97,41.89,41.97,52243.0
2022-08-16 11:05:00,41.97,42.01,41.95,41.96,37705.0,41.97,42.01,41.95,41.96,37705.0
2022-08-16 11:10:00,41.96,42.01,41.95,41.99,69050.0,41.96,42.01,41.95,41.99,69050.0
2022-08-16 11:15:00,41.99,41.99,41.9,41.93,34905.0,41.99,41.99,41.9,41.93,34905.0
2022-08-16 11:20:00,41.93,41.96,41.91,41.94,28800.0,41.93,41.96,41.91,41.94,28800.0
2022-08-16 11:25:00,41.94,42.0,41.94,41.97,30443.0,41.94,42.0,41.94,41.97,30443.0
2022-08-16 11:30:00,41.96,42.01,41.94,42.0,28378.0,41.96,42.01,41.94,42.0,28378.0
2022-08-16 11:35:00,42.0,42.05,41.97,42.03,77907.0,42.0,42.05,41.97,42.03,77907.0
2022-08-16 11:40:00,42.03,42.07,42.03,42.07,15450.0,42.03,42.07,42.03,42.07,15450.0
2022-08-16 11:45:00,42.06,42.06,42.02,42.02,17760.0,42.06,42.06,42.02,42.02,17760.0
2022-08-16 11:50:00,42.03,42.06,42.0,42.04,19493.0,42.03,42.06,42.0,42.04,19493.0
2022-08-16 11:55:00,42.04,42.08,42.03,42.05,12178.0,42.04,42.08,42.03,42.05,12178.0
2022-08-16 12:00:00,42.05,42.08,42.05,42.07,16668.0,42.05,42.08,42.05,42.07,16668.0
2022-08-16 12:05:00,42.07,42.1,42.05,42.08,31366.0,42.07,42.1,42.05,42.08,31366.0
2022-08-16 12:10:00,42.08,42.12,42.08,42.12,19780.0,42.08,42.12,42.08,42.12,19780.0
2022-08-16 12:15:00,42.12,42.16,42.1,42.14,41081.0,42.12,42.16,42.1,42.14,41081.0
2022-08-16 12:20:00,42.15,42.21,42.14,42.21,32726.0,42.15,42.21,42.14,42.21,32726.0
2022-08-16 12:25:00,42.21,42.21,42.16,42.16,24481.0,42.21,42.21,42.16,42.16,24481.0
2022-08-16 12:30:00,42.16,42.24,42.16,42.23,20027.0,42.16,42.24,42.16,42.23,20027.0
2022-08-16 12:35:00,42.22,42.26,42.21,42.23,20108.0,42.22,42.26,42.21,42.23,20108.0
2022-08-16 12:40:00,42.22,42.23,42.19,42.21,22703.0,42.22,42.23,42.19,42.21,22703.0
2022-08-16 12:45:00,42.21,42.23,42.2,42.22,7648.0,42.21,42.23,42.2,42.22,7648.0
2022-08-16 12:50:00,42.21,42.22,42.19,42.21,11964.0,42.21,42.22,42.19,42.21,11964.0
2022-08-16 12:55:00,42.21,42.25,42.2,42.23,22475.0,42.21,42.25,42.2,42.23,22475.0
2022-08-16 13:00:00,42.22,42.22,42.18,42.21,11139.0,42.22,42.22,42.18,42.21,11139.0
2022-08-16 13:05:00,42.2,42.23,42.19,42.2,16370.0,42.2,42.23,42.19,42.2,16370.0
2022-08-16 13:10:00,42.19,42.22,42.18,42.22,15228.0,42.19,42.22,42.18,42.22,15228.0
2022-08-16 13:15:00,42.21,42.25,42.21,42.25,16660.0,42.21,42.25,42.21,42.25,16660.0
2022-08-16 13:20:00,42.25,42.27,42.24,42.26,17979.0,42.25,42.27,42.24,42.26,17979.0
2022-08-16 13:25:00,42.26,42.27,42.23,42.26,37969.0,42.26,42.27,42.23,42.26,37969.0
2022-08-16 13:30:00,42.26,42.26,42.24,42.26,22098.0,42.26,42.26,42.24,42.26,22098.0
2022-08-16 13:35:00,42.26,42.31,42.25,42.3,23023.0,42.26,42.31,42.25,42.3,23023.0
2022-08-16 13:40:00,42.3,42.34,42.29,42.3,15971.0,42.3,42.34,42.29,42.3,15971.0
2022-08-16 13:45:00,42.3,42.32,42.3,42.31,8865.0,42.3,42.32,42.3,42.31,8865.0
2022-08-16 13:50:00,42.3,42.33,42.3,42.32,8296.0,42.3,42.33,42.3,42.32,8296.0
2022-08-16 13:55:00,42.32,42.33,42.29,42.32,17504.0,42.32,42.33,42.29,42.32,17504.0
2022-08-16 14:00:00,42.32,42.36,42.3,42.32,19868.0,42.32,42.36,42.3,42.32,19868.0
2022-08-16 14:05:00,42.32,42.37,42.3,42.37,50478.0,42.32,42.37,42.3,42.37,50478.0
2022-08-16 14:10:00,42.36,42.37,42.34,42.34,18300.0,42.36,42.37,42.34,42.34,18300.0
2022-08-16 14:15:00,42.34,42.35,42.32,42.34,11579.0,42.34,42.35,42.32,42.34,11579.0
2022-08-16 14:20:00,42.35,42.36,42.33,42.34,8637.0,42.35,42.36,42.33,42.34,8637.0
2022-08-16 14:25:00,42.34,42.35,42.31,42.32,18503.0,42.34,42.35,42.31,42.32,18503.0
2022-08-16 14:30:00,42.32,42.33,42.29,42.3,21210.0,42.32,42.33,42.29,42.3,21210.0
2022-08-16 14:35:00,42.3,42.32,42.25,42.25,70740.0,42.3,42.32,42.25,42.25,70740.0
2022-08-16 14:40:00,42.25,42.27,42.23,42.26,48347.0,42.25,42.27,42.23,42.26,48347.0
2022-08-16 14:45:00,42.25,42.25,42.16,42.17,28731.0,42.25,42.25,42.16,42.17,28731.0
2022-08-16 14:50:00,42.17,42.21,42.14,42.2,46099.0,42.17,42.21,42.14,42.2,46099.0
2022-08-16 14:55:00,42.2,42.25,42.2,42.25,49514.0,42.2,42.25,42.2,42.25,49514.0
2022-08-16 15:00:00,42.25,42.25,42.2,42.21,37942.0,42.25,42.25,42.2,42.21,37942.0
2022-08-16 15:05:00,42.21,42.23,42.2,42.22,19711.0,42.21,42.23,42.2,42.22,19711.0
2022-08-16 15:10:00,42.21,42.23,42.19,42.22,30802.0,42.21,42.23,42.19,42.22,30802.0
2022-08-16 15:15:00,42.22,42.22,42.19,42.22,35492.0,42.22,42.22,42.19,42.22,35492.0
2022-08-16 15:20:00,42.22,42.25,42.2,42.25,39083.0,42.22,42.25,42.2,42.25,39083.0
2022-08-16 15:25:00,42.25,42.28,42.23,42.27,36166.0,42.25,42.28,42.23,42.27,36166.0
2022-08-16 15:30:00,42.27,42.32,42.25,42.32,45386.0,42.27,42.32,42.25,42.32,45386.0
2022-08-16 15:35:00,42.32,42.33,42.28,42.32,72589.0,42.32,42.33,42.28,42.32,72589.0
2022-08-16 15:40:00,42.32,42.33,42.28,42.3,82438.0,42.32,42.33,42.28,42.3,82438.0
2022-08-16 15:45:00,42.3,42.4,42.3,42.39,122728.0,42.3,42.4,42.3,42.39,122728.0
2022-08-16 15:50:00,42.4,42.41,42.33,42.36,130210.0,42.4,42.41,42.33,42.36,130210.0
2022-08-16 15:55:00,42.35,42.36,42.31,42.35,286363.0,42.35,42.36,42.31,42.35,286363.0
2022-08-17 09:30:00,42.1,42.18,42.05,42.09,68753.0,42.1,42.18,42.05,42.09,68753.0
2022-08-17 09:35:00,42.09,42.16,42.08,42.12,38431.0,42.09,42.16,42.08,42.12,38431.0
2022-08-17 09:40:00,42.11,42.12,42.01,42.04,26396.0,42.11,42.12,42.01,42.04,26396.0
2022-08-17 09:45:00,42.05,42.05,41.98,42.04,42004.0,42.05,42.05,41.98,42.04,42004.0
2022-08-17 09:50:00,42.03,42.04,41.96,42.02,31137.0,42.03,42.04,41.96,42.02,31137.0
2022-08-17 09:55:00,42.01,42.06,42.01,42.05,24401.0,42.01,42.06,42.01,42.05,24401.0
2022-08-17 10:00:00,42.05,42.11,42.04,42.1,36443.0,42.05,42.11,42.04,42.1,36443.0
2022-08-17 10:05:00,42.1,42.12,42.08,42.1,28605.0,42.1,42.12,42.08,42.1,28605.0
2022-08-17 10:10:00,42.09,42.1,42.0,42.01,19433.0,42.09,42.1,42.0,42.01,19433.0
2022-08-17 10:15:00,42.01,42.05,41.98,42.03,31634.0,42.01,42.05,41.98,42.03,31634.0
2022-08-17 10:20:00,42.02,42.05,42.01,42.04,18376.0,42.02,42.05,42.01,42.04,18376.0
2022-08-17 10:25:00,42.04,42.09,42.02,42.09,26216.0,42.04,42.09,42.02,42.09,26216.0
2022-08-17 10:30:00,42.09,42.09,42.03,42.07,35299.0,42.09,42.09,42.03,42.07,35299.0
2022-08-17 10:35:00,42.07,42.08,42.02,42.07,29616.0,42.07,42.08,42.02,42.07,29616.0
2022-08-17 10:40:00,42.06,42.1,42.05,42.1,17023.0,42.06,42.1,42.05,42.1,17023.0
2022-08-17 10:45:00,42.1,42.12,42.09,42.12,21043.0,42.1,42.12,42.09,42.12,21043.0
2022-08-17 10:50:00,42.12,42.12,42.05,42.05,25558.0,42.12,42.12,42.05,42.05,25558.0
2022-08-17 10:55:00,42.05,42.07,42.0,42.02,29548.0,42.05,42.07,42.0,42.02,29548.0
2022-08-17 11:00:00,42.02,42.07,42.01,42.05,30604.0,42.02,42.07,42.01,42.05,30604.0
2022-08-17 11:05:00,42.05,42.08,42.03,42.04,28754.0,42.05,42.08,42.03,42.04,28754.0
2022-08-17 11:10:00,42.04,42.08,42.02,42.07,30173.0,42.04,42.08,42.02,42.07,30173.0
2022-08-17 11:15:00,42.07,42.13,42.06,42.12,16158.0,42.07,42.13,42.06,42.12,16158.0
2022-08-17 11:20:00,42.12,42.15,42.1,42.15,22490.0,42.12,42.15,42.1,42.15,22490.0
2022-08-17 11:25:00,42.16,42.18,42.13,42.18,13227.0,42.16,42.18,42.13,42.18,13227.0
2022-08-17 11:30:00,42.19,42.2,42.15,42.16,29341.0,42.19,42.2,42.15,42.16,29341.0
2022-08-17 11:35:00,42.16,42.16,42.1,42.12,11220.0,42.16,42.16,42.1,42.12,11220.0
2022-08-17 11:40:00,42.12,42.12,42.05,42.09,28146.0,42.12,42.12,42.05,42.09,28146.0
2022-08-17 11:45:00,42.09,42.1,42.04,42.04,16454.0,42.09,42.1,42.04,42.04,16454.0
2022-08-17 11:50:00,42.05,42.08,42.04,42.07,14389.0,42.05,42.08,42.04,42.07,14389.0
2022-08-17 11:55:00,42.08,42.09,42.07,42.08,11346.0,42.08,42.09,42.07,42.08,11346.0
2022-08-17 12:00:00,42.08,42.11,42.07,42.11,25723.0,42.08,42.11,42.07,42.11,25723.0
2022-08-17 12:05:00,42.11,42.13,42.09,42.09,15451.0,42.11,42.13,42.09,42.09,15451.0
2022-08-17 12:10:00,42.09,42.13,42.09,42.13,14279.0,42.09,42.13,42.09,42.13,14279.0
2022-08-17 12:15:00,42.13,42.18,42.12,42.17,12882.0,42.13,42.18,42.12,42.17,12882.0
2022-08-17 12:20:00,42.18,42.21,42.17,42.2,29014.0,42.18,42.21,42.17,42.2,29014.0
2022-08-17 12:25:00,42.2,42.23,42.2,42.22,15050.0,42.2,42.23,42.2,42.22,15050.0
2022-08-17 12:30:00,42.21,42.23,42.2,42.22,15164.0,42.21,42.23,42.2,42.22,15164.0
2022-08-17 12:35:00,42.23,42.28,42.22,42.27,28624.0,42.23,42.28,42.22,42.27,28624.0
2022-08-17 12:40:00,42.26,42.3,42.24,42.29,31460.0,42.26,42.3,42.24,42.29,31460.0
2022-08-17 12:45:00,42.28,42.35,42.25,42.33,41008.0,42.28,42.35,42.25,42.33,41008.0
2022-08-17 12:50:00,42.33,42.36,42.3,42.34,353588.0,42.33,42.36,42.3,42.34,353588.0
2022-08-17 12:55:00,42.34,42.36,42.33,42.35,59357.0,42.34,42.36,42.33,42.35,59357.0
2022-08-17 13:00:00,42.36,42.36,42.26,42.33,81443.0,42.36,42.36,42.26,42.33,81443.0
2022-08-17 13:05:00,42.33,42.33,42.29,42.31,75806.0,42.33,42.33,42.29,42.31,75806.0
2022-08-17 13:10:00,42.3,42.32,42.3,42.3,31685.0,42.3,42.32,42.3,42.3,31685.0
2022-08-17 13:15:00,42.31,42.34,42.3,42.31,21488.0,42.31,42.34,42.3,42.31,21488.0
2022-08-17 13:20:00,42.32,42.34,42.3,42.32,18476.0,42.32,42.34,42.3,42.32,18476.0
2022-08-17 13:25:00,42.32,42.36,42.31,42.36,21973.0,42.32,42.36,42.31,42.36,21973.0
2022-08-17 13:30:00,42.36,42.38,42.32,42.34,41887.0,42.36,42.38,42.32,42.34,41887.0
2022-08-17 13:35:00,42.34,42.35,42.31,42.32,25104.0,42.34,42.35,42.31,42.32,25104.0
2022-08-17 13:40:00,42.32,42.34,42.31,42.32,38580.0,42.32,42.34,42.31,42.32,38580.0
2022-08-17 13:45:00,42.32,42.33,42.31,42.32,23929.0,42.32,42.33,42.31,42.32,23929.0
2022-08-17 13:50:00,42.32,42.34,42.3,42.34,131411.0,42.32,42.34,42.3,42.34,131411.0
2022-08-17 13:55:00,42.34,42.34,42.3,42.34,27407.0,42.34,42.34,42.3,42.34,27407.0
2022-08-17 14:00:00,42.34,42.5,42.31,42.4,128701.0,42.34,42.5,42.31,42.4,128701.0
2022-08-17 14:05:00,42.4,42.47,42.37,42.43,60514.0,42.4,42.47,42.37,42.43,60514.0
2022-08-17 14:10:00,42.43,42.49,42.41,42.48,49343.0,42.43,42.49,42.41,42.48,49343.0
2022-08-17 14:15:00,42.48,42.49,42.4,42.42,36930.0,42.48,42.49,42.4,42.42,36930.0
2022-08-17 14:20:00,42.41,42.42,42.32,42.34,28809.0,42.41,42.42,42.32,42.34,28809.0
2022-08-17 14:25:00,42.34,42.39,42.32,42.39,25824.0,42.34,42.39,42.32,42.39,25824.0
2022-08-17 14:30:00,42.39,42.41,42.37,42.37,30431.0,42.39,42.41,42.37,42.37,30431.0
2022-08-17 14:35:00,42.38,42.44,42.37,42.44,42245.0,42.38,42.44,42.37,42.44,42245.0
2022-08-17 14:40:00,42.44,42.46,42.4,42.4,75221.0,42.44,42.46,42.4,42.4,75221.0
2022-08-17 14:45:00,42.41,42.42,42.37,42.41,41329.0,42.41,42.42,42.37,42.41,41329.0
2022-08-17 14:50:00,42.41,42.43,42.39,42.41,48521.0,42.41,42.43,42.39,42.41,48521.0
2022-08-17 14:55:00,42.41,42.42,42.38,42.38,57569.0,42.41,42.42,42.38,42.38,57569.0
2022-08-17 15:00:00,42.38,42.42,42.35,42.42,54847.0,42.38,42.42,42.35,42.42,54847.0
2022-08-17 15:05:00,42.41,42.43,42.37,42.4,70058.0,42.41,42.43,42.37,42.4,70058.0
2022-08-17 15:10:00,42.4,42.41,42.31,42.34,75299.0,42.4,42.41,42.31,42.34,75299.0
2022-08-17 15:15:00,42.34,42.35,42.32,42.33,40887.0,42.34,42.35,42.32,42.33,40887.0
2022-08-17 15:20:00,42.33,42.37,42.31,42.35,60191.0,42.33,42.37,42.31,42.35,60191.0
2022-08-17 15:25:00,42.34,42.35,42.29,42.32,62122.0,42.34,42.35,42.29,42.32,62122.0
2022-08-17 15:30:00,42.31,42.32,42.25,42.3,84023.0,42.31,42.32,42.25,42.3,84023.0
2022-08-17 15:35:00,42.3,42.34,42.3,42.34,91645.0,42.3,42.34,42.3,42.34,91645.0
2022-08-17 15:40:00,42.34,42.38,42.33,42.38,86103.0,42.34,42.38,42.33,42.38,86103.0
2022-08-17 15:45:00,42.38,42.41,42.32,42.4,216638.0,42.38,42.41,42.32,42.4,216638.0
2022-08-17 15:50:00,42.4,42.42,42.33,42.36,435139.0,42.4,42.42,42.33,42.36,435139.0
2022-08-17 15:55:00,42.35,42.45,42.35,42.42,564995.0,42.35,42.45,42.35,42.42,564995.0
2022-08-18 09:30:00,42.53,42.64,42.45,42.48,116079.0,42.53,42.64,42.45,42.48,116079.0
2022-08-18 09:35:00,42.47,42.47,42.4,42.43,40872.0,42.47,42.47,42.4,42.43,40872.0
2022-08-18 09:40:00,42.42,42.43,42.3,42.32,30858.0,42.42,42.43,42.3,42.32,30858.0
2022-08-18 09:45:00,42.34,42.34,42.2,42.23,29926.0,42.34,42.34,42.2,42.23,29926.0
2022-08-18 09:50:00,42.23,42.28,42.19,42.27,31040.0,42.23,42.28,42.19,42.27,31040.0
2022-08-18 09:55:00,42.27,42.29,42.26,42.28,18822.0,42.27,42.29,42.26,42.28,18822.0
2022-08-18 10:00:00,42.27,42.29,42.24,42.28,39795.0,42.27,42.29,42.24,42.28,39795.0
2022-08-18 10:05:00,42.29,42.33,42.26,42.33,48589.0,42.29,42.33,42.26,42.33,48589.0
2022-08-18 10:10:00,42.33,42.33,42.25,42.28,27044.0,42.33,42.33,42.25,42.28,27044.0
2022-08-18 10:15:00,42.28,42.31,42.27,42.27,33066.0,42.28,42.31,42.27,42.27,33066.0
2022-08-18 10:20:00,42.26,42.29,42.26,42.26,43450.0,42.26,42.29,42.26,42.26,43450.0
2022-08-18 10:25:00,42.26,42.3,42.24,42.25,32782.0,42.26,42.3,42.24,42.25,32782.0
2022-08-18 10:30:00,42.26,42.3,42.25,42.27,73887.0,42.26,42.3,42.25,42.27,73887.0
2022-08-18 10:35:00,42.27,42.28,42.24,42.26,53294.0,42.27,42.28,42.24,42.26,53294.0
2022-08-18 10:40:00,42.26,42.29,42.25,42.27,36053.0,42.26,42.29,42.25,42.27,36053.0
2022-08-18 10:45:00,42.27,42.34,42.27,42.34,32917.0,42.27,42.34,42.27,42.34,32917.0
2022-08-18 10:50:00,42.33,42.33,42.31,42.32,27095.0,42.33,42.33,42.31,42.32,27095.0
2022-08-18 10:55:00,42.32,42.32,42.28,42.3,25150.0,42.32,42.32,42.28,42.3,25150.0
2022-08-18 11:00:00,42.3,42.31,42.28,42.29,17925.0,42.3,42.31,42.28,42.29,17925.0
2022-08-18 11:05:00,42.29,42.29,42.23,42.25,32392.0,42.29,42.29,42.23,42.25,32392.0
2022-08-18 11:10:00,42.26,42.31,42.26,42.3,20545.0,42.26,42.31,42.26,42.3,20545.0
2022-08-18 11:15:00,42.3,42.32,42.29,42.3,46419.0,42.3,42.32,42.29,42.3,46419.0
2022-08-18 11:20:00,42.31,42.36,42.3,42.36,19361.0,42.31,42.36,42.3,42.36,19361.0
2022-08-18 11:25:00,42.36,42.38,42.34,42.37,52890.0,42.36,42.38,42.34,42.37,52890.0
2022-08-18 11:30:00,42.36,42.44,42.34,42.44,31326.0,42.36,42.44,42.34,42.44,31326.0
2022-08-18 11:35:00,42.43,42.48,42.41,42.47,39621.0,42.43,42.48,42.41,42.47,39621.0
2022-08-18 11:40:00,42.47,42.48,42.43,42.46,84983.0,42.47,42.48,42.43,42.46,84983.0
2022-08-18 11:45:00,42.46,42.49,42.45,42.47,35205.0,42.46,42.49,42.45,42.47,35205.0
2022-08-18 11:50:00,42.47,42.53,42.45,42.52,38858.0,42.47,42.53,42.45,42.52,38858.0
2022-08-18 11:55:00,42.53,42.55,42.51,42.51,65815.0,42.53,42.55,42.51,42.51,65815.0
2022-08-18 12:00:00,42.52,42.58,42.51,42.55,50739.0,42.52,42.58,42.51,42.55,50739.0
2022-08-18 12:05:00,42.55,42.57,42.52,42.57,65565.0,42.55,42.57,42.52,42.57,65565.0
2022-08-18 12:10:00,42.57,42.61,42.56,42.58,54439.0,42.57,42.61,42.56,42.58,54439.0
2022-08-18 12:15:00,42.59,42.61,42.57,42.58,47801.0,42.59,42.61,42.57,42.58,47801.0
2022-08-18 12:20:00,42.57,42.58,42.5,42.5,72708.0,42.57,42.58,42.5,42.5,72708.0
2022-08-18 12:25:00,42.5,42.53,42.47,42.48,43858.0,42.5,42.53,42.47,42.48,43858.0
2022-08-18 12:30:00,42.48,42.51,42.46,42.51,30796.0,42.48,42.51,42.46,42.51,30796.0
2022-08-18 12:35:00,42.51,42.51,42.48,42.48,47858.0,42.51,42.51,42.48,42.48,47858.0
2022-08-18 12:40:00,42.48,42.5,42.44,42.44,56188.0,42.48,42.5,42.44,42.44,56188.0
2022-08-18 12:45:00,42.43,42.48,42.43,42.48,41540.0,42.43,42.48,42.43,42.48,41540.0
2022-08-18 12:50:00,42.47,42.47,42.43,42.45,16664.0,42.47,42.47,42.43,42.45,16664.0
2022-08-18 12:55:00,42.44,42.45,42.4,42.4,55752.0,42.44,42.45,42.4,42.4,55752.0
2022-08-18 13:00:00,42.41,42.45,42.4,42.41,36007.0,42.41,42.45,42.4,42.41,36007.0
2022-08-18 13:05:00,42.42,42.48,42.42,42.47,34844.0,42.42,42.48,42.42,42.47,34844.0
2022-08-18 13:10:00,42.48,42.5,42.45,42.47,71982.0,42.48,42.5,42.45,42.47,71982.0
2022-08-18 13:15:00,42.47,42.49,42.44,42.48,27612.0,42.47,42.49,42.44,42.48,27612.0
2022-08-18 13:20:00,42.48,42.51,42.47,42.48,40868.0,42.48,42.51,42.47,42.48,40868.0
2022-08-18 13:25:00,42.48,42.51,42.48,42.48,61625.0,42.48,42.51,42.48,42.48,61625.0
2022-08-18 13:30:00,42.49,42.51,42.49,42.51,53163.0,42.49,42.51,42.49,42.51,53163.0
2022-08-18 13:35:00,42.51,42.54,42.5,42.52,86694.0,42.51,42.54,42.5,42.52,86694.0
2022-08-18 13:40:00,42.52,42.55,42.52,42.52,32004.0,42.52,42.55,42.52,42.52,32004.0
2022-08-18 13:45:00,42.52,42.57,42.5,42.51,59321.0,42.52,42.57,42.5,42.51,59321.0
2022-08-18 13:50:00,42.51,42.51,42.48,42.5,25663.0,42.51,42.51,42.48,42.5,25663.0
2022-08-18 13:55:00,42.5,42.51,42.48,42.5,47635.0,42.5,42.51,42.48,42.5,47635.0
2022-08-18 14:00:00,42.5,42.51,42.45,42.46,61310.0,42.5,42.51,42.45,42.46,61310.0
2022-08-18 14:05:00,42.46,42.46,42.43,42.44,42446.0,42.46,42.46,42.43,42.44,42446.0
2022-08-18 14:10:00,42.45,42.47,42.44,42.47,54934.0,42.45,42.47,42.44,42.47,54934.0
2022-08-18 14:15:00,42.47,42.5,42.46,42.48,46047.0,42.47,42.5,42.46,42.48,46047.0
2022-08-18 14:20:00,42.48,42.51,42.46,42.5,65052.0,42.48,42.51,42.46,42.5,65052.0
2022-08-18 14:25:00,42.49,42.5,42.47,42.48,43438.0,42.49,42.5,42.47,42.48,43438.0
2022-08-18 14:30:00,42.48,42.48,42.45,42.47,44306.0,42.48,42.48,42.45,42.47,44306.0
2022-08-18 14:35:00,42.47,42.49,42.44,42.47,57088.0,42.47,42.49,42.44,42.47,57088.0
2022-08-18 14:40:00,42.47,42.49,42.46,42.48,56920.0,42.47,42.49,42.46,42.48,56920.0
2022-08-18 14:45:00,42.48,42.5,42.47,42.5,35510.0,42.48,42.5,42.47,42.5,35510.0
2022-08-18 14:50:00,42.5,42.51,42.48,42.51,35896.0,42.5,42.51,42.48,42.51,35896.0
2022-08-18 14:55:00,42.51,42.51,42.48,42.48,40904.0,42.51,42.51,42.48,42.48,40904.0
2022-08-18 15:00:00,42.48,42.58,42.48,42.58,58108.0,42.48,42.58,42.48,42.58,58108.0
2022-08-18 15:05:00,42.58,42.61,42.56,42.61,34224.0,42.58,42.61,42.56,42.61,34224.0
2022-08-18 15:10:00,42.61,42.64,42.6,42.61,46668.0,42.61,42.64,42.6,42.61,46668.0
2022-08-18 15:15:00,42.61,42.64,42.59,42.64,51768.0,42.61,42.64,42.59,42.64,51768.0
2022-08-18 15:20:00,42.64,42.66,42.62,42.66,69631.0,42.64,42.66,42.62,42.66,69631.0
2022-08-18 15:25:00,42.66,42.66,42.61,42.63,82296.0,42.66,42.66,42.61,42.63,82296.0
2022-08-18 15:30:00,42.63,42.64,42.61,42.64,85203.0,42.63,42.64,42.61,42.64,85203.0
2022-08-18 15:35:00,42.64,42.64,42.61,42.64,92567.0,42.64,42.64,42.61,42.64,92567.0
2022-08-18 15:40:00,42.64,42.64,42.62,42.63,117441.0,42.64,42.64,42.62,42.63,117441.0
2022-08-18 15:45:00,42.63,42.64,42.6,42.62,194438.0,42.63,42.64,42.6,42.62,194438.0
2022-08-18 15:50:00,42.61,42.64,42.59,42.63,280314.0,42.61,42.64,42.59,42.63,280314.0
2022-08-18 15:55:00,42.62,42.66,42.61,42.65,572042.0,42.62,42.66,42.61,42.65,572042.0
2022-08-19 09:30:00,42.69,42.8,42.46,42.48,290152.0,42.69,42.8,42.46,42.48,290152.0
2022-08-19 09:35:00,42.47,42.48,42.32,42.34,86644.0,42.47,42.48,42.32,42.34,86644.0
2022-08-19 09:40:00,42.34,42.35,42.23,42.26,55444.0,42.34,42.35,42.23,42.26,55444.0
2022-08-19 09:45:00,42.27,42.28,42.18,42.25,59567.0,42.27,42.28,42.18,42.25,59567.0
2022-08-19 09:50:00,42.24,42.28,42.17,42.21,55932.0,42.24,42.28,42.17,42.21,55932.0
2022-08-19 09:55:00,42.21,42.21,42.15,42.18,54579.0,42.21,42.21,42.15,42.18,54579.0
2022-08-19 10:00:00,42.19,42.23,42.16,42.23,67875.0,42.19,42.23,42.16,42.23,67875.0
2022-08-19 10:05:00,42.23,42.23,42.15,42.18,40829.0,42.23,42.23,42.15,42.18,40829.0
2022-08-19 10:10:00,42.18,42.22,42.13,42.15,43256.0,42.18,42.22,42.13,42.15,43256.0
2022-08-19 10:15:00,42.15,42.18,42.1,42.15,32929.0,42.15,42.18,42.1,42.15,32929.0
2022-08-19 10:20:00,42.16,42.16,42.08,42.09,29643.0,42.16,42.16,42.08,42.09,29643.0
2022-08-19 10:25:00,42.09,42.12,42.04,42.12,45453.0,42.09,42.12,42.04,42.12,45453.0
2022-08-19 10:30:00,42.11,42.11,42.05,42.09,38290.0,42.11,42.11,42.05,42.09,38290.0
2022-08-19 10:35:00,42.09,42.09,42.02,42.07,46531.0,42.09,42.09,42.02,42.07,46531.0
2022-08-19 10:40:00,42.06,42.08,42.03,42.08,28619.0,42.06,42.08,42.03,42.08,28619.0
2022-08-19 10:45:00,42.09,42.12,42.05,42.07,24648.0,42.09,42.12,42.05,42.07,24648.0
2022-08-19 10:50:00,42.06,42.07,42.02,42.05,33438.0,42.06,42.07,42.02,42.05,33438.0
2022-08-19 10:55:00,42.06,42.06,42.0,42.02,19054.0,42.06,42.06,42.0,42.02,19054.0
2022-08-19 11:00:00,42.03,42.05,41.98,41.99,20028.0,42.03,42.05,41.98,41.99,20028.0
2022-08-19 11:05:00,41.98,41.99,41.9,41.91,33842.0,41.98,41.99,41.9,41.91,33842.0
2022-08-19 11:10:00,41.91,41.91,41.86,41.89,23264.0,41.91,41.91,41.86,41.89,23264.0
2022-08-19 11:15:00,41.89,41.95,41.88,41.93,36044.0,41.89,41.95,41.88,41.93,36044.0
2022-08-19 11:20:00,41.93,41.93,41.89,41.9,22953.0,41.93,41.93,41.89,41.9,22953.0
2022-08-19 11:25:00,41.89,41.95,41.88,41.94,59937.0,41.89,41.95,41.88,41.94,59937.0
2022-08-19 11:30:00,41.94,41.95,41.86,41.89,30563.0,41.94,41.95,41.86,41.89,30563.0
2022-08-19 11:35:00,41.9,41.94,41.89,41.94,30856.0,41.9,41.94,41.89,41.94,30856.0
2022-08-19 11:40:00,41.94,41.97,41.93,41.95,28988.0,41.94,41.97,41.93,41.95,28988.0
2022-08-19 11:45:00,41.95,41.99,41.91,41.98,22631.0,41.95,41.99,41.91,41.98,22631.0
2022-08-19 11:50:00,41.99,42.01,41.97,41.98,24340.0,41.99,42.01,41.97,41.98,24340.0
2022-08-19 11:55:00,41.98,41.98,41.94,41.97,21687.0,41.98,41.98,41.94,41.97,21687.0
2022-08-19 12:00:00,41.96,41.97,41.92,41.95,19929.0,41.96,41.97,41.92,41.95,19929.0
2022-08-19 12:05:00,41.95,41.96,41.92,41.95,19588.0,41.95,41.96,41.92,41.95,19588.0
2022-08-19 12:10:00,41.95,41.99,41.94,41.98,21424.0,41.95,41.99,41.94,41.98,21424.0
2022-08-19 12:15:00,41.98,41.99,41.97,41.98,21255.0,41.98,41.99,41.97,41.98,21255.0
2022-08-19 12:20:00,41.99,42.0,41.96,42.0,28583.0,41.99,42.0,41.96,42.0,28583.0
2022-08-19 12:25:00,42.0,42.05,41.99,42.04,38369.0,42.0,42.05,41.99,42.04,38369.0
2022-08-19 12:30:00,42.05,42.12,42.01,42.12,38425.0,42.05,42.12,42.01,42.12,38425.0
2022-08-19 12:35:00,42.12,42.15,42.09,42.15,26623.0,42.12,42.15,42.09,42.15,26623.0
2022-08-19 12:40:00,42.15,42.16,42.11,42.15,14669.0,42.15,42.16,42.11,42.15,14669.0
2022-08-19 12:45:00,42.15,42.16,42.12,42.16,31510.0,42.15,42.16,42.12,42.16,31510.0
2022-08-19 12:50:00,42.16,42.17,42.14,42.15,44951.0,42.16,42.17,42.14,42.15,44951.0
2022-08-19 12:55:00,42.15,42.18,42.14,42.16,55364.0,42.15,42.18,42.14,42.16,55364.0
2022-08-19 13:00:00,42.16,42.17,42.13,42.16,25759.0,42.16,42.17,42.13,42.16,25759.0
2022-08-19 13:05:00,42.17,42.17,42.13,42.16,24538.0,42.17,42.17,42.13,42.16,24538.0
2022-08-19 13:10:00,42.16,42.16,42.12,42.13,21595.0,42.16,42.16,42.12,42.13,21595.0
2022-08-19 13:15:00,42.13,42.15,42.12,42.14,25640.0,42.13,42.15,42.12,42.14,25640.0
2022-08-19 13:20:00,42.14,42.2,42.13,42.19,41351.0,42.14,42.2,42.13,42.19,41351.0
2022-08-19 13:25:00,42.19,42.2,42.12,42.13,46709.0,42.19,42.2,42.12,42.13,46709.0
2022-08-19 13:30:00,42.12,42.13,42.09,42.13,33414.0,42.12,42.13,42.09,42.13,33414.0
2022-08-19 13:35:00,42.13,42.13,42.08,42.1,31659.0,42.13,42.13,42.08,42.1,31659.0
2022-08-19 13:40:00,42.1,42.11,42.08,42.1,21591.0,42.1,42.11,42.08,42.1,21591.0
2022-08-19 13:45:00,42.11,42.13,42.1,42.12,21098.0,42.11,42.13,42.1,42.12,21098.0
2022-08-19 13:50:00,42.12,42.14,42.09,42.13,20534.0,42.12,42.14,42.09,42.13,20534.0
2022-08-19 13:55:00,42.13,42.15,42.12,42.14,23158.0,42.13,42.15,42.12,42.14,23158.0
2022-08-19 14:00:00,42.13,42.14,42.09,42.1,23884.0,42.13,42.14,42.09,42.1,23884.0
2022-08-19 14:05:00,42.11,42.12,42.09,42.09,23559.0,42.11,42.12,42.09,42.09,23559.0
2022-08-19 14:10:00,42.09,42.11,42.06,42.09,17360.0,42.09,42.11,42.06,42.09,17360.0
2022-08-19 14:15:00,42.08,42.1,42.07,42.09,24963.0,42.08,42.1,42.07,42.09,24963.0
2022-08-19 14:20:00,42.09,42.11,42.09,42.1,21528.0,42.09,42.11,42.09,42.1,21528.0
2022-08-19 14:25:00,42.1,42.14,42.1,42.13,32155.0,42.1,42.14,42.1,42.13,32155.0
2022-08-19 14:30:00,42.12,42.12,42.09,42.1,12961.0,42.12,42.12,42.09,42.1,12961.0
2022-08-19 14:35:00,42.1,42.12,42.09,42.11,22352.0,42.1,42.12,42.09,42.11,22352.0
2022-08-19 14:40:00,42.1,42.11,42.08,42.09,46053.0,42.1,42.11,42.08,42.09,46053.0
2022-08-19 14:45:00,42.09,42.12,42.07,42.11,47865.0,42.09,42.12,42.07,42.11,47865.0
2022-08-19 14:50:00,42.11,42.12,42.1,42.1,55821.0,42.11,42.12,42.1,42.1,55821.0
2022-08-19 14:55:00,42.11,42.12,42.09,42.11,59986.0,42.11,42.12,42.09,42.11,59986.0
2022-08-19 15:00:00,42.1,42.12,42.03,42.05,82958.0,42.1,42.12,42.03,42.05,82958.0
2022-08-19 15:05:00,42.05,42.05,41.98,41.98,31728.0,42.05,42.05,41.98,41.98,31728.0
2022-08-19 15:10:00,41.98,42.05,41.98,42.05,95750.0,41.98,42.05,41.98,42.05,95750.0
2022-08-19 15:15:00,42.04,42.08,42.03,42.05,34925.0,42.04,42.08,42.03,42.05,34925.0
2022-08-19 15:20:00,42.05,42.05,42.03,42.04,67120.0,42.05,42.05,42.03,42.04,67120.0
2022-08-19 15:25:00,42.05,42.05,42.02,42.04,52017.0,42.05,42.05,42.02,42.04,52017.0
2022-08-19 15:30:00,42.05,42.06,42.0,42.01,88359.0,42.05,42.06,42.0,42.01,88359.0
2022-08-19 15:35:00,42.01,42.06,41.98,42.05,80639.0,42.01,42.06,41.98,42.05,80639.0
2022-08-19 15:40:00,42.05,42.06,42.01,42.04,147741.0,42.05,42.06,42.01,42.04,147741.0
2022-08-19 15:45:00,42.04,42.11,42.03,42.11,91329.0,42.04,42.11,42.03,42.11,91329.0
2022-08-19 15:50:00,42.11,42.13,42.04,42.07,192886.0,42.11,42.13,42.04,42.07,192886.0
2022-08-19 15:55:00,42.07,42.07,42.02,42.02,433765.0,42.07,42.07,42.02,42.02,433765.0
2022-08-22 09:30:00,41.62,41.82,41.55,41.74,91736.0,41.62,41.82,41.55,41.74,91736.0
2022-08-22 09:35:00,41.73,41.76,41.63,41.64,27684.0,41.73,41.76,41.63,41.64,27684.0
2022-08-22 09:40:00,41.64,41.69,41.57,41.69,39477.0,41.64,41.69,41.57,41.69,39477.0
2022-08-22 09:45:00,41.68,41.69,41.63,41.66,12654.0,41.68,41.69,41.63,41.66,12654.0
2022-08-22 09:50:00,41.66,41.67,41.63,41.64,34194.0,41.66,41.67,41.63,41.64,34194.0
2022-08-22 09:55:00,41.65,41.68,41.62,41.65,30749.0,41.65,41.68,41.62,41.65,30749.0
2022-08-22 10:00:00,41.65,41.66,41.58,41.6,24569.0,41.65,41.66,41.58,41.6,24569.0
2022-08-22 10:05:00,41.61,41.65,41.6,41.65,17679.0,41.61,41.65,41.6,41.65,17679.0
2022-08-22 10:10:00,41.65,41.65,41.6,41.6,26509.0,41.65,41.65,41.6,41.6,26509.0
2022-08-22 10:15:00,41.59,41.6,41.51,41.53,24511.0,41.59,41.6,41.51,41.53,24511.0
2022-08-22 10:20:00,41.53,41.55,41.49,41.49,22691.0,41.53,41.55,41.49,41.49,22691.0
2022-08-22 10:25:00,41.48,41.52,41.48,41.48,20107.0,41.48,41.52,41.48,41.48,20107.0
2022-08-22 10:30:00,41.46,41.48,41.44,41.47,15815.0,41.46,41.48,41.44,41.47,15815.0
2022-08-22 10:35:00,41.46,41.49,41.46,41.47,40246.0,41.46,41.49,41.46,41.47,40246.0
2022-08-22 10:40:00,41.48,41.52,41.48,41.5,28389.0,41.48,41.52,41.48,41.5,28389.0
2022-08-22 10:45:00,41.49,41.5,41.47,41.48,22173.0,41.49,41.5,41.47,41.48,22173.0
2022-08-22 10:50:00,41.48,41.5,41.45,41.47,30753.0,41.48,41.5,41.45,41.47,30753.0
2022-08-22 10:55:00,41.47,41.49,41.42,41.43,21728.0,41.47,41.49,41.42,41.43,21728.0
2022-08-22 11:00:00,41.44,41.46,41.41,41.44,22635.0,41.44,41.46,41.41,41.44,22635.0
2022-08-22 11:05:00,41.44,41.44,41.4,41.43,17699.0,41.44,41.44,41.4,41.43,17699.0
2022-08-22 11:10:00,41.43,41.47,41.43,41.47,11961.0,41.43,41.47,41.43,41.47,11961.0
2022-08-22 11:15:00,41.46,41.49,41.46,41.48,4620.0,41.46,41.49,41.46,41.48,4620.0
2022-08-22 11:20:00,41.48,41.48,41.44,41.45,18161.0,41.48,41.48,41.44,41.45,18161.0
2022-08-22 11:25:00,41.44,41.45,41.4,41.42,5438.0,41.44,41.45,41.4,41.42,5438.0
2022-08-22 11:30:00,41.42,41.43,41.39,41.39,26901.0,41.42,41.43,41.39,41.39,26901.0
2022-08-22 11:35:00,41.4,41.41,41.34,41.34,18764.0,41.4,41.41,41.34,41.34,18764.0
2022-08-22 11:40:00,41.35,41.37,41.32,41.33,14370.0,41.35,41.37,41.32,41.33,14370.0
2022-08-22 11:45:00,41.33,41.36,41.32,41.36,17220.0,41.33,41.36,41.32,41.36,17220.0
2022-08-22 11:50:00,41.36,41.4,41.35,41.38,9611.0,41.36,41.4,41.35,41.38,9611.0
2022-08-22 11:55:00,41.38,41.38,41.33,41.34,16471.0,41.38,41.38,41.33,41.34,16471.0
2022-08-22 12:00:00,41.33,41.37,41.32,41.35,16193.0,41.33,41.37,41.32,41.35,16193.0
2022-08-22 12:05:00,41.34,41.34,41.26,41.27,25207.0,41.34,41.34,41.26,41.27,25207.0
2022-08-22 12:10:00,41.27,41.28,41.22,41.22,135608.0,41.27,41.28,41.22,41.22,135608.0
2022-08-22 12:15:00,41.22,41.23,41.19,41.23,32331.0,41.22,41.23,41.19,41.23,32331.0
2022-08-22 12:20:00,41.23,41.26,41.22,41.25,65020.0,41.23,41.26,41.22,41.25,65020.0
2022-08-22 12:25:00,41.25,41.26,41.19,41.19,31523.0,41.25,41.26,41.19,41.19,31523.0
2022-08-22 12:30:00,41.2,41.2,41.17,41.18,7932.0,41.2,41.2,41.17,41.18,7932.0
2022-08-22 12:35:00,41.18,41.19,41.17,41.19,17632.0,41.18,41.19,41.17,41.19,17632.0
2022-08-22 12:40:00,41.19,41.19,41.15,41.16,38902.0,41.19,41.19,41.15,41.16,38902.0
2022-08-22 12:45:00,41.17,41.23,41.14,41.22,25594.0,41.17,41.23,41.14,41.22,25594.0
2022-08-22 12:50:00,41.22,41.27,41.2,41.27,62519.0,41.22,41.27,41.2,41.27,62519.0
2022-08-22 12:55:00,41.27,41.29,41.26,41.27,21143.0,41.27,41.29,41.26,41.27,21143.0
2022-08-22 13:00:00,41.27,41.31,41.27,41.29,37268.0,41.27,41.31,41.27,41.29,37268.0
2022-08-22 13:05:00,41.29,41.29,41.26,41.28,30687.0,41.29,41.29,41.26,41.28,30687.0
2022-08-22 13:10:00,41.27,41.3,41.26,41.27,37230.0,41.27,41.3,41.26,41.27,37230.0
2022-08-22 13:15:00,41.27,41.31,41.26,41.3,61242.0,41.27,41.31,41.26,41.3,61242.0
2022-08-22 13:20:00,41.29,41.3,41.27,41.27,54126.0,41.29,41.3,41.27,41.27,54126.0
2022-08-22 13:25:00,41.27,41.3,41.25,41.29,62998.0,41.27,41.3,41.25,41.29,62998.0
2022-08-22 13:30:00,41.29,41.3,41.25,41.27,78135.0,41.29,41.3,41.25,41.27,78135.0
2022-08-22 13:35:00,41.27,41.31,41.26,41.3,62549.0,41.27,41.31,41.26,41.3,62549.0
2022-08-22 13:40:00,41.3,41.31,41.28,41.3,14372.0,41.3,41.31,41.28,41.3,14372.0
2022-08-22 13:45:00,41.3,41.31,41.29,41.3,13008.0,41.3,41.31,41.29,41.3,13008.0
2022-08-22 13:50:00,41.3,41.3,41.25,41.26,56432.0,41.3,41.3,41.25,41.26,56432.0
2022-08-22 13:55:00,41.26,41.26,41.22,41.25,47966.0,41.26,41.26,41.22,41.25,47966.0
2022-08-22 14:00:00,41.24,41.25,41.21,41.22,37331.0,41.24,41.25,41.21,41.22,37331.0
2022-08-22 14:05:00,41.22,41.23,41.19,41.21,48766.0,41.22,41.23,41.19,41.21,48766.0
2022-08-22 14:10:00,41.21,41.24,41.2,41.23,23039.0,41.21,41.24,41.2,41.23,23039.0
2022-08-22 14:15:00,41.23,41.26,41.22,41.26,86656.0,41.23,41.26,41.22,41.26,86656.0
2022-08-22 14:20:00,41.26,41.26,41.24,41.24,54165.0,41.26,41.26,41.24,41.24,54165.0
2022-08-22 14:25:00,41.25,41.25,41.24,41.25,24785.0,41.25,41.25,41.24,41.25,24785.0
2022-08-22 14:30:00,41.25,41.25,41.24,41.25,51734.0,41.25,41.25,41.24,41.25,51734.0
2022-08-22 14:35:00,41.25,41.25,41.24,41.25,40681.0,41.25,41.25,41.24,41.25,40681.0
2022-08-22 14:40:00,41.25,41.25,41.23,41.23,46485.0,41.25,41.25,41.23,41.23,46485.0
2022-08-22 14:45:00,41.23,41.27,41.21,41.25,64648.0,41.23,41.27,41.21,41.25,64648.0
2022-08-22 14:50:00,41.24,41.27,41.24,41.26,38321.0,41.24,41.27,41.24,41.26,38321.0
2022-08-22 14:55:00,41.26,41.27,41.23,41.27,41439.0,41.26,41.27,41.23,41.27,41439.0
2022-08-22 15:00:00,41.27,41.28,41.24,41.25,90295.0,41.27,41.28,41.24,41.25,90295.0
2022-08-22 15:05:00,41.25,41.28,41.24,41.27,74222.0,41.25,41.28,41.24,41.27,74222.0
2022-08-22 15:10:00,41.27,41.31,41.27,41.27,38866.0,41.27,41.31,41.27,41.27,38866.0
2022-08-22 15:15:00,41.28,41.3,41.25,41.27,56880.0,41.28,41.3,41.25,41.27,56880.0
2022-08-22 15:20:00,41.27,41.3,41.26,41.3,36194.0,41.27,41.3,41.26,41.3,36194.0
2022-08-22 15:25:00,41.3,41.31,41.25,41.26,82154.0,41.3,41.31,41.25,41.26,82154.0
2022-08-22 15:30:00,41.26,41.28,41.24,41.27,165803.0,41.26,41.28,41.24,41.27,165803.0
2022-08-22 15:35:00,41.27,41.34,41.27,41.3,92216.0,41.27,41.34,41.27,41.3,92216.0
2022-08-22 15:40:00,41.3,41.31,41.2,41.22,57649.0,41.3,41.31,41.2,41.22,57649.0
2022-08-22 15:45:00,41.22,41.27,41.22,41.26,91142.0,41.22,41.27,41.22,41.26,91142.0
2022-08-22 15:50:00,41.25,41.31,41.24,41.27,178697.0,41.25,41.31,41.24,41.27,178697.0
2022-08-22 15:55:00,41.27,41.31,41.22,41.26,386130.0,41.27,41.31,41.22,41.26,386130.0
2022-08-23 09:30:00,41.21,41.23,41.05,41.05,97539.0,41.21,41.23,41.05,41.05,97539.0
2022-08-23 09:35:00,41.05,41.1,40.94,40.99,111414.0,41.05,41.1,40.94,40.99,111414.0
2022-08-23 09:40:00,40.98,41.05,40.88,40.9,73638.0,40.98,41.05,40.88,40.9,73638.0
2022-08-23 09:45:00,40.9,41.0,40.86,40.97,141708.0,40.9,41.0,40.86,40.97,141708.0
2022-08-23 09:50:00,40.96,41.04,40.94,40.95,38176.0,40.96,41.04,40.94,40.95,38176.0
2022-08-23 09:55:00,40.95,40.99,40.91,40.93,97267.0,40.95,40.99,40.91,40.93,97267.0
2022-08-23 10:00:00,40.93,40.98,40.9,40.97,51888.0,40.93,40.98,40.9,40.97,51888.0
2022-08-23 10:05:00,40.97,41.08,40.97,41.06,33258.0,40.97,41.08,40.97,41.06,33258.0
2022-08-23 10:10:00,41.06,41.15,41.06,41.11,227640.0,41.06,41.15,41.06,41.11,227640.0
2022-08-23 10:15:00,41.12,41.14,41.09,41.12,101672.0,41.12,41.14,41.09,41.12,101672.0
2022-08-23 10:20:00,41.12,41.13,41.08,41.08,166689.0,41.12,41.13,41.08,41.08,166689.0
2022-08-23 10:25:00,41.08,41.08,41.04,41.05,40469.0,41.08,41.08,41.04,41.05,40469.0
2022-08-23 10:30:00,41.04,41.07,41.0,41.05,124778.0,41.04,41.07,41.0,41.05,124778.0
2022-08-23 10:35:00,41.05,41.06,40.95,40.96,43651.0,41.05,41.06,40.95,40.96,43651.0
2022-08-23 10:40:00,40.96,40.99,40.92,40.98,66949.0,40.96,40.99,40.92,40.98,66949.0
2022-08-23 10:45:00,40.99,41.0,40.96,40.98,34320.0,40.99,41.0,40.96,40.98,34320.0
2022-08-23 10:50:00,40.98,41.01,40.89,40.89,74460.0,40.98,41.01,40.89,40.89,74460.0
2022-08-23 10:55:00,40.88,40.89,40.84,40.86,41879.0,40.88,40.89,40.84,40.86,41879.0
2022-08-23 11:00:00,40.86,40.88,40.81,40.84,35820.0,40.86,40.88,40.81,40.84,35820.0
2022-08-23 11:05:00,40.85,40.91,40.84,40.86,24929.0,40.85,40.91,40.84,40.86,24929.0
2022-08-23 11:10:00,40.87,40.95,40.87,40.94,21447.0,40.87,40.95,40.87,40.94,21447.0
2022-08-23 11:15:00,40.94,40.95,40.91,40.93,18635.0,40.94,40.95,40.91,40.93,18635.0
2022-08-23 11:20:00,40.93,40.93,40.87,40.88,25829.0,40.93,40.93,40.87,40.88,25829.0
2022-08-23 11:25:00,40.89,40.89,40.84,40.86,29997.0,40.89,40.89,40.84,40.86,29997.0
2022-08-23 11:30:00,40.86,40.9,40.86,40.88,20313.0,40.86,40.9,40.86,40.88,20313.0
2022-08-23 11:35:00,40.89,40.92,40.86,40.87,18213.0,40.89,40.92,40.86,40.87,18213.0
2022-08-23 11:40:00,40.87,40.9,40.85,40.86,21413.0,40.87,40.9,40.85,40.86,21413.0
2022-08-23 11:45:00,40.85,40.88,40.84,40.84,47896.0,40.85,40.88,40.84,40.84,47896.0
2022-08-23 11:50:00,40.84,40.86,40.82,40.83,32574.0,40.84,40.86,40.82,40.83,32574.0
2022-08-23 11:55:00,40.83,40.83,40.79,40.81,33404.0,40.83,40.83,40.79,40.81,33404.0
2022-08-23 12:00:00,40.82,40.82,40.76,40.79,48525.0,40.82,40.82,40.76,40.79,48525.0
2022-08-23 12:05:00,40.79,41.0,40.79,40.83,424666.0,40.79,41.0,40.79,40.83,424666.0
2022-08-23 12:10:00,40.83,40.83,40.78,40.8,36498.0,40.83,40.83,40.78,40.8,36498.0
2022-08-23 12:15:00,40.79,40.79,40.69,40.71,49346.0,40.79,40.79,40.69,40.71,49346.0
2022-08-23 12:20:00,40.71,40.71,40.64,40.66,85002.0,40.71,40.71,40.64,40.66,85002.0
2022-08-23 12:25:00,40.65,40.66,40.6,40.62,33880.0,40.65,40.66,40.6,40.62,33880.0
2022-08-23 12:30:00,40.62,40.62,40.58,40.59,26112.0,40.62,40.62,40.58,40.59,26112.0
2022-08-23 12:35:00,40.59,40.62,40.58,40.59,22359.0,40.59,40.62,40.58,40.59,22359.0
2022-08-23 12:40:00,40.59,40.65,40.59,40.65,26749.0,40.59,40.65,40.59,40.65,26749.0
2022-08-23 12:45:00,40.65,40.67,40.63,40.64,15559.0,40.65,40.67,40.63,40.64,15559.0
2022-08-23 12:50:00,40.64,40.67,40.63,40.65,14853.0,40.64,40.67,40.63,40.65,14853.0
2022-08-23 12:55:00,40.65,40.68,40.64,40.66,16552.0,40.65,40.68,40.64,40.66,16552.0
2022-08-23 13:00:00,40.65,40.7,40.65,40.7,30267.0,40.65,40.7,40.65,40.7,30267.0
2022-08-23 13:05:00,40.7,40.7,40.64,40.65,108088.0,40.7,40.7,40.64,40.65,108088.0
2022-08-23 13:10:00,40.65,40.66,40.62,40.65,63452.0,40.65,40.66,40.62,40.65,63452.0
2022-08-23 13:15:00,40.65,40.68,40.62,40.63,33063.0,40.65,40.68,40.62,40.63,33063.0
2022-08-23 13:20:00,40.63,40.67,40.63,40.65,27908.0,40.63,40.67,40.63,40.65,27908.0
2022-08-23 13:25:00,40.65,40.68,40.64,40.66,67368.0,40.65,40.68,40.64,40.66,67368.0
2022-08-23 13:30:00,40.66,40.7,40.65,40.7,18413.0,40.66,40.7,40.65,40.7,18413.0
2022-08-23 13:35:00,40.69,40.71,40.67,40.69,21776.0,40.69,40.71,40.67,40.69,21776.0
2022-08-23 13:40:00,40.69,40.71,40.68,40.7,20513.0,40.69,40.71,40.68,40.7,20513.0
2022-08-23 13:45:00,40.7,40.72,40.68,40.7,53038.0,40.7,40.72,40.68,40.7,53038.0
2022-08-23 13:50:00,40.7,40.74,40.67,40.72,56959.0,40.7,40.74,40.67,40.72,56959.0
2022-08-23 13:55:00,40.72,40.75,40.7,40.71,30949.0,40.72,40.75,40.7,40.71,30949.0
2022-08-23 14:00:00,40.7,40.72,40.68,40.7,17402.0,40.7,40.72,40.68,40.7,17402.0
2022-08-23 14:05:00,40.69,40.74,40.68,40.74,46293.0,40.69,40.74,40.68,40.74,46293.0
2022-08-23 14:10:00,40.74,40.76,40.72,40.76,27874.0,40.74,40.76,40.72,40.76,27874.0
2022-08-23 14:15:00,40.76,40.78,40.74,40.78,17678.0,40.76,40.78,40.74,40.78,17678.0
2022-08-23 14:20:00,40.77,40.82,40.77,40.82,13371.0,40.77,40.82,40.77,40.82,13371.0
2022-08-23 14:25:00,40.82,40.85,40.8,40.84,13590.0,40.82,40.85,40.8,40.84,13590.0
2022-08-23 14:30:00,40.85,40.88,40.84,40.87,59781.0,40.85,40.88,40.84,40.87,59781.0
2022-08-23 14:35:00,40.87,40.87,40.84,40.84,17580.0,40.87,40.87,40.84,40.84,17580.0
2022-08-23 14:40:00,40.85,40.88,40.83,40.87,35581.0,40.85,40.88,40.83,40.87,35581.0
2022-08-23 14:45:00,40.86,40.87,40.83,40.84,33370.0,40.86,40.87,40.83,40.84,33370.0
2022-08-23 14:50:00,40.84,40.85,40.79,40.84,58614.0,40.84,40.85,40.79,40.84,58614.0
2022-08-23 14:55:00,40.83,40.87,40.82,40.85,47855.0,40.83,40.87,40.82,40.85,47855.0
2022-08-23 15:00:00,40.86,40.92,40.86,40.9,88198.0,40.86,40.92,40.86,40.9,88198.0
2022-08-23 15:05:00,40.9,40.91,40.88,40.9,16276.0,40.9,40.91,40.88,40.9,16276.0
2022-08-23 15:10:00,40.9,40.91,40.88,40.9,31501.0,40.9,40.91,40.88,40.9,31501.0
2022-08-23 15:15:00,40.9,40.91,40.89,40.9,69605.0,40.9,40.91,40.89,40.9,69605.0
2022-08-23 15:20:00,40.9,40.9,40.88,40.89,53827.0,40.9,40.9,40.88,40.89,53827.0
2022-08-23 15:25:00,40.89,40.93,40.88,40.93,40409.0,40.89,40.93,40.88,40.93,40409.0
2022-08-23 15:30:00,40.93,40.97,40.92,40.95,61535.0,40.93,40.97,40.92,40.95,61535.0
2022-08-23 15:35:00,40.95,40.95,40.94,40.95,82331.0,40.95,40.95,40.94,40.95,82331.0
2022-08-23 15:40:00,40.95,41.0,40.94,40.98,133571.0,40.95,41.0,40.94,40.98,133571.0
2022-08-23 15:45:00,40.98,40.98,40.91,40.94,137530.0,40.98,40.98,40.91,40.94,137530.0
2022-08-23 15:50:00,40.93,40.95,40.88,40.89,269224.0,40.93,40.95,40.88,40.89,269224.0
2022-08-23 15:55:00,40.89,40.92,40.85,40.85,475010.0,40.89,40.92,40.85,40.85,475010.0
2022-08-24 09:30:00,40.9,40.98,40.78,40.78,95777.0,40.9,40.98,40.78,40.78,95777.0
2022-08-24 09:35:00,40.77,40.79,40.68,40.79,40887.0,40.77,40.79,40.68,40.79,40887.0
2022-08-24 09:40:00,40.79,40.88,40.75,40.88,36352.0,40.79,40.88,40.75,40.88,36352.0
2022-08-24 09:45:00,40.89,41.02,40.88,41.0,47644.0,40.89,41.02,40.88,41.0,47644.0
2022-08-24 09:50:00,41.0,41.08,40.96,41.04,88140.0,41.0,41.08,40.96,41.04,88140.0
2022-08-24 09:55:00,41.04,41.08,41.02,41.05,65902.0,41.04,41.08,41.02,41.05,65902.0
2022-08-24 10:00:00,41.05,41.11,41.01,41.05,56242.0,41.05,41.11,41.01,41.05,56242.0
2022-08-24 10:05:00,41.05,41.1,41.01,41.1,79103.0,41.05,41.1,41.01,41.1,79103.0
2022-08-24 10:10:00,41.1,41.1,41.05,41.1,20076.0,41.1,41.1,41.05,41.1,20076.0
2022-08-24 10:15:00,41.1,41.1,41.06,41.08,40364.0,41.1,41.1,41.06,41.08,40364.0
2022-08-24 10:20:00,41.08,41.08,41.03,41.07,71814.0,41.08,41.08,41.03,41.07,71814.0
2022-08-24 10:25:00,41.08,41.14,41.07,41.11,31408.0,41.08,41.14,41.07,41.11,31408.0
2022-08-24 10:30:00,41.11,41.16,41.11,41.16,55132.0,41.11,41.16,41.11,41.16,55132.0
2022-08-24 10:35:00,41.16,41.21,41.1,41.13,56602.0,41.16,41.21,41.1,41.13,56602.0
2022-08-24 10:40:00,41.13,41.14,41.1,41.14,25751.0,41.13,41.14,41.1,41.14,25751.0
2022-08-24 10:45:00,41.14,41.16,41.1,41.14,105894.0,41.14,41.16,41.1,41.14,105894.0
2022-08-24 10:50:00,41.15,41.17,41.09,41.13,83769.0,41.15,41.17,41.09,41.13,83769.0
2022-08-24 10:55:00,41.13,41.19,41.12,41.14,92455.0,41.13,41.19,41.12,41.14,92455.0
2022-08-24 11:00:00,41.14,41.21,41.14,41.2,68842.0,41.14,41.21,41.14,41.2,68842.0
2022-08-24 11:05:00,41.19,41.19,41.14,41.15,15099.0,41.19,41.19,41.14,41.15,15099.0
2022-08-24 11:10:00,41.14,41.21,41.11,41.2,20172.0,41.14,41.21,41.11,41.2,20172.0
2022-08-24 11:15:00,41.22,41.3,41.22,41.28,23183.0,41.22,41.3,41.22,41.28,23183.0
2022-08-24 11:20:00,41.28,41.34,41.28,41.3,26354.0,41.28,41.34,41.28,41.3,26354.0
2022-08-24 11:25:00,41.31,41.33,41.24,41.24,118355.0,41.31,41.33,41.24,41.24,118355.0
2022-08-24 11:30:00,41.24,41.28,41.2,41.25,71708.0,41.24,41.28,41.2,41.25,71708.0
2022-08-24 11:35:00,41.24,41.24,41.2,41.23,13884.0,41.24,41.24,41.2,41.23,13884.0
2022-08-24 11:40:00,41.23,41.24,41.19,41.22,98772.0,41.23,41.24,41.19,41.22,98772.0
2022-08-24 11:45:00,41.22,41.24,41.18,41.19,45902.0,41.22,41.24,41.18,41.19,45902.0
2022-08-24 11:50:00,41.19,41.21,41.18,41.2,37861.0,41.19,41.21,41.18,41.2,37861.0
2022-08-24 11:55:00,41.2,41.22,41.16,41.16,38762.0,41.2,41.22,41.16,41.16,38762.0
2022-08-24 12:00:00,41.16,41.18,41.14,41.15,13065.0,41.16,41.18,41.14,41.15,13065.0
2022-08-24 12:05:00,41.15,41.16,41.12,41.13,9295.0,41.15,41.16,41.12,41.13,9295.0
2022-08-24 12:10:00,41.13,41.16,41.1,41.11,13696.0,41.13,41.16,41.1,41.11,13696.0
2022-08-24 12:15:00,41.12,41.15,41.12,41.13,11613.0,41.12,41.15,41.12,41.13,11613.0
2022-08-24 12:20:00,41.14,41.14,41.06,41.09,14187.0,41.14,41.14,41.06,41.09,14187.0
2022-08-24 12:25:00,41.08,41.1,41.07,41.09,12913.0,41.08,41.1,41.07,41.09,12913.0
2022-08-24 12:30:00,41.08,41.08,41.03,41.04,12233.0,41.08,41.08,41.03,41.04,12233.0
2022-08-24 12:35:00,41.05,41.06,40.99,41.0,16905.0,41.05,41.06,40.99,41.0,16905.0
2022-08-24 12:40:00,40.99,41.02,40.93,40.94,36709.0,40.99,41.02,40.93,40.94,36709.0
2022-08-24 12:45:00,40.94,40.97,40.93,40.95,12029.0,40.94,40.97,40.93,40.95,12029.0
2022-08-24 12:50:00,40.94,40.97,40.92,40.95,14734.0,40.94,40.97,40.92,40.95,14734.0
2022-08-24 12:55:00,40.95,40.99,40.95,40.98,9835.0,40.95,40.99,40.95,40.98,9835.0
2022-08-24 13:00:00,40.98,41.0,40.98,41.0,19847.0,40.98,41.0,40.98,41.0,19847.0
2022-08-24 13:05:00,41.0,41.03,40.99,41.03,11733.0,41.0,41.03,40.99,41.03,11733.0
2022-08-24 13:10:00,41.02,41.03,40.99,41.01,17684.0,41.02,41.03,40.99,41.01,17684.0
2022-08-24 13:15:00,41.02,41.03,41.0,41.0,5934.0,41.02,41.03,41.0,41.0,5934.0
2022-08-24 13:20:00,41.0,41.02,40.99,41.0,25678.0,41.0,41.02,40.99,41.0,25678.0
2022-08-24 13:25:00,40.99,41.0,40.98,40.99,18923.0,40.99,41.0,40.98,40.99,18923.0
2022-08-24 13:30:00,41.0,41.0,40.98,40.99,36390.0,41.0,41.0,40.98,40.99,36390.0
2022-08-24 13:35:00,41.0,41.01,40.99,41.0,15592.0,41.0,41.01,40.99,41.0,15592.0
2022-08-24 13:40:00,40.99,41.02,40.99,41.02,27593.0,40.99,41.02,40.99,41.02,27593.0
2022-08-24 13:45:00,41.02,41.06,41.02,41.04,11439.0,41.02,41.06,41.02,41.04,11439.0
2022-08-24 13:50:00,41.04,41.07,41.03,41.03,13285.0,41.04,41.07,41.03,41.03,13285.0
2022-08-24 13:55:00,41.04,41.04,41.02,41.04,6531.0,41.04,41.04,41.02,41.04,6531.0
2022-08-24 14:00:00,41.04,41.07,41.03,41.07,31947.0,41.04,41.07,41.03,41.07,31947.0
2022-08-24 14:05:00,41.06,41.08,41.05,41.07,16822.0,41.06,41.08,41.05,41.07,16822.0
2022-08-24 14:10:00,41.06,41.1,41.06,41.09,13784.0,41.06,41.1,41.06,41.09,13784.0
2022-08-24 14:15:00,41.09,41.09,41.07,41.09,6397.0,41.09,41.09,41.07,41.09,6397.0
2022-08-24 14:20:00,41.09,41.11,41.06,41.11,17371.0,41.09,41.11,41.06,41.11,17371.0
2022-08-24 14:25:00,41.11,41.11,41.07,41.09,28658.0,41.11,41.11,41.07,41.09,28658.0
2022-08-24 14:30:00,41.08,41.09,41.06,41.07,16916.0,41.08,41.09,41.06,41.07,16916.0
2022-08-24 14:35:00,41.06,41.07,41.05,41.06,14325.0,41.06,41.07,41.05,41.06,14325.0
2022-08-24 14:40:00,41.06,41.08,41.05,41.07,18221.0,41.06,41.08,41.05,41.07,18221.0
2022-08-24 14:45:00,41.07,41.07,41.05,41.07,15148.0,41.07,41.07,41.05,41.07,15148.0
2022-08-24 14:50:00,41.07,41.09,41.06,41.08,13696.0,41.07,41.09,41.06,41.08,13696.0
2022-08-24 14:55:00,41.07,41.1,41.06,41.09,18790.0,41.07,41.1,41.06,41.09,18790.0
2022-08-24 15:00:00,41.1,41.13,41.09,41.13,17947.0,41.1,41.13,41.09,41.13,17947.0
2022-08-24 15:05:00,41.13,41.14,41.11,41.14,23015.0,41.13,41.14,41.11,41.14,23015.0
2022-08-24 15:10:00,41.14,41.19,41.13,41.16,25229.0,41.14,41.19,41.13,41.16,25229.0
2022-08-24 15:15:00,41.16,41.24,41.15,41.23,129859.0,41.16,41.24,41.15,41.23,129859.0
2022-08-24 15:20:00,41.23,41.29,41.18,41.19,196208.0,41.23,41.29,41.18,41.19,196208.0
2022-08-24 15:25:00,41.19,41.19,41.14,41.16,49108.0,41.19,41.19,41.14,41.16,49108.0
2022-08-24 15:30:00,41.16,41.19,41.14,41.15,38609.0,41.16,41.19,41.14,41.15,38609.0
2022-08-24 15:35:00,41.15,41.16,41.13,41.16,57520.0,41.15,41.16,41.13,41.16,57520.0
2022-08-24 15:40:00,41.16,41.16,41.12,41.15,52972.0,41.16,41.16,41.12,41.15,52972.0
2022-08-24 15:45:00,41.15,41.18,41.14,41.18,72373.0,41.15,41.18,41.14,41.18,72373.0
2022-08-24 15:50:00,41.18,41.19,41.16,41.19,176700.0,41.18,41.19,41.16,41.19,176700.0
2022-08-24 15:55:00,41.18,41.2,41.15,41.17,389831.0,41.18,41.2,41.15,41.17,389831.0
2022-08-25 09:30:00,41.38,41.38,41.07,41.16,120765.0,41.38,41.38,41.07,41.16,120765.0
2022-08-25 09:35:00,41.16,41.23,41.14,41.2,32407.0,41.16,41.23,41.14,41.2,32407.0
2022-08-25 09:40:00,41.2,41.29,41.19,41.25,88116.0,41.2,41.29,41.19,41.25,88116.0
2022-08-25 09:45:00,41.25,41.44,41.24,41.4,55242.0,41.25,41.44,41.24,41.4,55242.0
2022-08-25 09:50:00,41.39,41.51,41.36,41.47,140330.0,41.39,41.51,41.36,41.47,140330.0
2022-08-25 09:55:00,41.46,41.48,41.39,41.41,76794.0,41.46,41.48,41.39,41.41,76794.0
2022-08-25 10:00:00,41.41,41.51,41.41,41.43,47703.0,41.41,41.51,41.41,41.43,47703.0
2022-08-25 10:05:00,41.43,41.5,41.4,41.5,48257.0,41.43,41.5,41.4,41.5,48257.0
2022-08-25 10:10:00,41.5,41.51,41.45,41.49,47637.0,41.5,41.51,41.45,41.49,47637.0
2022-08-25 10:15:00,41.48,41.49,41.44,41.45,43271.0,41.48,41.49,41.44,41.45,43271.0
2022-08-25 10:20:00,41.44,41.55,41.42,41.55,63922.0,41.44,41.55,41.42,41.55,63922.0
2022-08-25 10:25:00,41.54,41.59,41.5,41.59,59381.0,41.54,41.59,41.5,41.59,59381.0
2022-08-25 10:30:00,41.59,41.61,41.52,41.53,109462.0,41.59,41.61,41.52,41.53,109462.0
2022-08-25 10:35:00,41.54,41.65,41.53,41.65,83300.0,41.54,41.65,41.53,41.65,83300.0
2022-08-25 10:40:00,41.65,41.66,41.62,41.65,84156.0,41.65,41.66,41.62,41.65,84156.0
2022-08-25 10:45:00,41.65,41.66,41.57,41.59,132085.0,41.65,41.66,41.57,41.59,132085.0
2022-08-25 10:50:00,41.59,41.6,41.55,41.55,79620.0,41.59,41.6,41.55,41.55,79620.0
2022-08-25 10:55:00,41.56,41.62,41.54,41.56,42983.0,41.56,41.62,41.54,41.56,42983.0
2022-08-25 11:00:00,41.56,41.56,41.5,41.55,74156.0,41.56,41.56,41.5,41.55,74156.0
2022-08-25 11:05:00,41.55,41.57,41.52,41.57,31085.0,41.55,41.57,41.52,41.57,31085.0
2022-08-25 11:10:00,41.56,41.59,41.48,41.5,131509.0,41.56,41.59,41.48,41.5,131509.0
2022-08-25 11:15:00,41.49,41.51,41.47,41.48,17202.0,41.49,41.51,41.47,41.48,17202.0
2022-08-25 11:20:00,41.48,41.48,41.38,41.4,28298.0,41.48,41.48,41.38,41.4,28298.0
2022-08-25 11:25:00,41.4,41.45,41.39,41.41,19234.0,41.4,41.45,41.39,41.41,19234.0
2022-08-25 11:30:00,41.41,41.46,41.4,41.43,26426.0,41.41,41.46,41.4,41.43,26426.0
2022-08-25 11:35:00,41.42,41.44,41.4,41.41,21432.0,41.42,41.44,41.4,41.41,21432.0
2022-08-25 11:40:00,41.41,41.47,41.4,41.44,23595.0,41.41,41.47,41.4,41.44,23595.0
2022-08-25 11:45:00,41.44,41.49,41.43,41.48,78789.0,41.44,41.49,41.43,41.48,78789.0
2022-08-25 11:50:00,41.49,41.49,41.44,41.45,20206.0,41.49,41.49,41.44,41.45,20206.0
2022-08-25 11:55:00,41.44,41.52,41.44,41.51,36754.0,41.44,41.52,41.44,41.51,36754.0
2022-08-25 12:00:00,41.52,41.54,41.48,41.54,32169.0,41.52,41.54,41.48,41.54,32169.0
2022-08-25 12:05:00,41.54,41.55,41.51,41.52,31256.0,41.54,41.55,41.51,41.52,31256.0
2022-08-25 12:10:00,41.52,41.54,41.48,41.5,31622.0,41.52,41.54,41.48,41.5,31622.0
2022-08-25 12:15:00,41.5,41.52,41.48,41.51,25740.0,41.5,41.52,41.48,41.51,25740.0
2022-08-25 12:20:00,41.51,41.51,41.46,41.51,29225.0,41.51,41.51,41.46,41.51,29225.0
2022-08-25 12:25:00,41.51,41.55,41.5,41.52,21702.0,41.51,41.55,41.5,41.52,21702.0
2022-08-25 12:30:00,41.52,41.53,41.49,41.51,31792.0,41.52,41.53,41.49,41.51,31792.0
2022-08-25 12:35:00,41.5,41.54,41.49,41.52,24742.0,41.5,41.54,41.49,41.52,24742.0
2022-08-25 12:40:00,41.52,41.52,41.47,41.51,27943.0,41.52,41.52,41.47,41.51,27943.0
2022-08-25 12:45:00,41.51,41.52,41.47,41.51,59218.0,41.51,41.52,41.47,41.51,59218.0
2022-08-25 12:50:00,41.51,41.55,41.5,41.54,50003.0,41.51,41.55,41.5,41.54,50003.0
2022-08-25 12:55:00,41.55,41.56,41.53,41.55,52037.0,41.55,41.56,41.53,41.55,52037.0
2022-08-25 13:00:00,41.55,41.58,41.51,41.55,58534.0,41.55,41.58,41.51,41.55,58534.0
2022-08-25 13:05:00,41.55,41.59,41.53,41.55,27623.0,41.55,41.59,41.53,41.55,27623.0
2022-08-25 13:10:00,41.55,41.55,41.51,41.54,24145.0,41.55,41.55,41.51,41.54,24145.0
2022-08-25 13:15:00,41.54,41.59,41.51,41.58,66814.0,41.54,41.59,41.51,41.58,66814.0
2022-08-25 13:20:00,41.58,41.59,41.55,41.57,61070.0,41.58,41.59,41.55,41.57,61070.0
2022-08-25 13:25:00,41.57,41.6,41.55,41.58,59800.0,41.57,41.6,41.55,41.58,59800.0
2022-08-25 13:30:00,41.59,41.6,41.55,41.57,40455.0,41.59,41.6,41.55,41.57,40455.0
2022-08-25 13:35:00,41.57,41.57,41.55,41.57,70511.0,41.57,41.57,41.55,41.57,70511.0
2022-08-25 13:40:00,41.57,41.61,41.56,41.59,34266.0,41.57,41.61,41.56,41.59,34266.0
2022-08-25 13:45:00,41.59,41.69,41.59,41.67,374936.0,41.59,41.69,41.59,41.67,374936.0
2022-08-25 13:50:00,41.66,41.74,41.66,41.74,114608.0,41.66,41.74,41.66,41.74,114608.0
2022-08-25 13:55:00,41.73,41.75,41.65,41.67,311015.0,41.73,41.75,41.65,41.67,311015.0
2022-08-25 14:00:00,41.68,41.71,41.62,41.62,284558.0,41.68,41.71,41.62,41.62,284558.0
2022-08-25 14:05:00,41.63,41.67,41.61,41.62,430266.0,41.63,41.67,41.61,41.62,430266.0
2022-08-25 14:10:00,41.62,41.66,41.59,41.63,129484.0,41.62,41.66,41.59,41.63,129484.0
2022-08-25 14:15:00,41.63,41.65,41.61,41.63,46592.0,41.63,41.65,41.61,41.63,46592.0
2022-08-25 14:20:00,41.63,41.64,41.58,41.6,62450.0,41.63,41.64,41.58,41.6,62450.0
2022-08-25 14:25:00,41.61,41.61,41.57,41.61,24105.0,41.61,41.61,41.57,41.61,24105.0
2022-08-25 14:30:00,41.61,41.64,41.6,41.62,788552.0,41.61,41.64,41.6,41.62,788552.0
2022-08-25 14:35:00,41.62,41.63,41.57,41.61,191618.0,41.62,41.63,41.57,41.61,191618.0
2022-08-25 14:40:00,41.61,41.62,41.58,41.59,22672.0,41.61,41.62,41.58,41.59,22672.0
2022-08-25 14:45:00,41.6,41.61,41.57,41.6,23113.0,41.6,41.61,41.57,41.6,23113.0
2022-08-25 14:50:00,41.59,41.61,41.57,41.59,34112.0,41.59,41.61,41.57,41.59,34112.0
2022-08-25 14:55:00,41.59,41.62,41.58,41.62,47059.0,41.59,41.62,41.58,41.62,47059.0
2022-08-25 15:00:00,41.61,41.65,41.6,41.65,169405.0,41.61,41.65,41.6,41.65,169405.0
2022-08-25 15:05:00,41.65,41.68,41.62,41.64,57564.0,41.65,41.68,41.62,41.64,57564.0
2022-08-25 15:10:00,41.65,41.65,41.61,41.63,21371.0,41.65,41.65,41.61,41.63,21371.0
2022-08-25 15:15:00,41.63,41.7,41.62,41.7,83347.0,41.63,41.7,41.62,41.7,83347.0
2022-08-25 15:20:00,41.69,41.73,41.68,41.72,120238.0,41.69,41.73,41.68,41.72,120238.0
2022-08-25 15:25:00,41.71,41.72,41.67,41.68,136781.0,41.71,41.72,41.67,41.68,136781.0
2022-08-25 15:30:00,41.68,41.69,41.66,41.66,54346.0,41.68,41.69,41.66,41.66,54346.0
2022-08-25 15:35:00,41.66,41.7,41.64,41.68,177711.0,41.66,41.7,41.64,41.68,177711.0
2022-08-25 15:40:00,41.68,41.8,41.67,41.8,95063.0,41.68,41.8,41.67,41.8,95063.0
2022-08-25 15:45:00,41.8,41.82,41.77,41.8,276318.0,41.8,41.82,41.77,41.8,276318.0
2022-08-25 15:50:00,41.8,41.81,41.75,41.76,362209.0,41.8,41.81,41.75,41.76,362209.0
2022-08-25 15:55:00,41.76,41.82,41.74,41.78,668779.0,41.76,41.82,41.74,41.78,668779.0
2022-08-26 09:30:00,41.77,41.82,41.67,41.78,101489.0,41.77,41.82,41.67,41.78,101489.0
2022-08-26 09:35:00,41.78,41.94,41.78,41.94,48009.0,41.78,41.94,41.78,41.94,48009.0
2022-08-26 09:40:00,41.93,41.93,41.74,41.81,27447.0,41.93,41.93,41.74,41.81,27447.0
2022-08-26 09:45:00,41.82,41.85,41.8,41.83,29007.0,41.82,41.85,41.8,41.83,29007.0
2022-08-26 09:50:00,41.84,41.86,41.77,41.84,18961.0,41.84,41.86,41.77,41.84,18961.0
2022-08-26 09:55:00,41.84,41.86,41.82,41.85,22995.0,41.84,41.86,41.82,41.85,22995.0
2022-08-26 10:00:00,41.85,41.86,41.48,41.48,76780.0,41.85,41.86,41.48,41.48,76780.0
2022-08-26 10:05:00,41.48,41.77,41.46,41.77,38332.0,41.48,41.77,41.46,41.77,38332.0
2022-08-26 10:10:00,41.79,41.8,41.71,41.76,39425.0,41.79,41.8,41.71,41.76,39425.0
2022-08-26 10:15:00,41.78,41.89,41.74,41.88,48583.0,41.78,41.89,41.74,41.88,48583.0
2022-08-26 10:20:00,41.89,41.89,41.72,41.73,37590.0,41.89,41.89,41.72,41.73,37590.0
2022-08-26 10:25:00,41.73,41.74,41.56,41.56,55007.0,41.73,41.74,41.56,41.56,55007.0
2022-08-26 10:30:00,41.55,41.56,41.43,41.46,36081.0,41.55,41.56,41.43,41.46,36081.0
2022-08-26 10:35:00,41.45,41.46,41.36,41.4,46727.0,41.45,41.46,41.36,41.4,46727.0
2022-08-26 10:40:00,41.41,41.47,41.37,41.38,54269.0,41.41,41.47,41.37,41.38,54269.0
2022-08-26 10:45:00,41.38,41.42,41.35,41.42,39356.0,41.38,41.42,41.35,41.42,39356.0
2022-08-26 10:50:00,41.41,41.41,41.35,41.35,24853.0,41.41,41.41,41.35,41.35,24853.0
2022-08-26 10:55:00,41.36,41.4,41.34,41.37,21792.0,41.36,41.4,41.34,41.37,21792.0
2022-08-26 11:00:00,41.36,41.36,41.28,41.28,29583.0,41.36,41.36,41.28,41.28,29583.0
2022-08-26 11:05:00,41.27,41.31,41.22,41.25,36280.0,41.27,41.31,41.22,41.25,36280.0
2022-08-26 11:10:00,41.25,41.29,41.23,41.29,21206.0,41.25,41.29,41.23,41.29,21206.0
2022-08-26 11:15:00,41.29,41.29,41.19,41.21,21685.0,41.29,41.29,41.19,41.21,21685.0
2022-08-26 11:20:00,41.21,41.22,41.14,41.2,18567.0,41.21,41.22,41.14,41.2,18567.0
2022-08-26 11:25:00,41.2,41.29,41.19,41.29,28982.0,41.2,41.29,41.19,41.29,28982.0
2022-08-26 11:30:00,41.28,41.32,41.26,41.29,69069.0,41.28,41.32,41.26,41.29,69069.0
2022-08-26 11:35:00,41.29,41.32,41.26,41.28,18086.0,41.29,41.32,41.26,41.28,18086.0
2022-08-26 11:40:00,41.28,41.32,41.28,41.3,30984.0,41.28,41.32,41.28,41.3,30984.0
2022-08-26 11:45:00,41.3,41.33,41.28,41.32,22896.0,41.3,41.33,41.28,41.32,22896.0
2022-08-26 11:50:00,41.32,41.33,41.27,41.31,30288.0,41.32,41.33,41.27,41.31,30288.0
2022-08-26 11:55:00,41.31,41.32,41.26,41.27,10345.0,41.31,41.32,41.26,41.27,10345.0
2022-08-26 12:00:00,41.28,41.28,41.21,41.23,18853.0,41.28,41.28,41.21,41.23,18853.0
2022-08-26 12:05:00,41.23,41.23,41.19,41.22,14525.0,41.23,41.23,41.19,41.22,14525.0
2022-08-26 12:10:00,41.23,41.23,41.19,41.22,15100.0,41.23,41.23,41.19,41.22,15100.0
2022-08-26 12:15:00,41.2,41.21,41.15,41.17,12629.0,41.2,41.21,41.15,41.17,12629.0
2022-08-26 12:20:00,41.17,41.17,41.12,41.14,19262.0,41.17,41.17,41.12,41.14,19262.0
2022-08-26 12:25:00,41.14,41.16,41.13,41.16,15638.0,41.14,41.16,41.13,41.16,15638.0
2022-08-26 12:30:00,41.15,41.16,41.07,41.08,35981.0,41.15,41.16,41.07,41.08,35981.0
2022-08-26 12:35:00,41.08,41.09,41.06,41.07,15874.0,41.08,41.09,41.06,41.07,15874.0
2022-08-26 12:40:00,41.07,41.11,41.04,41.08,17743.0,41.07,41.11,41.04,41.08,17743.0
2022-08-26 12:45:00,41.07,41.1,41.05,41.09,15857.0,41.07,41.1,41.05,41.09,15857.0
2022-08-26 12:50:00,41.09,41.09,41.04,41.06,17960.0,41.09,41.09,41.04,41.06,17960.0
2022-08-26 12:55:00,41.05,41.11,41.05,41.11,13690.0,41.05,41.11,41.05,41.11,13690.0
2022-08-26 13:00:00,41.1,41.13,41.08,41.11,18986.0,41.1,41.13,41.08,41.11,18986.0
2022-08-26 13:05:00,41.12,41.14,41.1,41.11,17691.0,41.12,41.14,41.1,41.11,17691.0
2022-08-26 13:10:00,41.11,41.12,41.08,41.09,17891.0,41.11,41.12,41.08,41.09,17891.0
2022-08-26 13:15:00,41.09,41.14,41.09,41.12,18613.0,41.09,41.14,41.09,41.12,18613.0
2022-08-26 13:20:00,41.12,41.15,41.11,41.15,19853.0,41.12,41.15,41.11,41.15,19853.0
2022-08-26 13:25:00,41.16,41.18,41.14,41.16,18511.0,41.16,41.18,41.14,41.16,18511.0
2022-08-26 13:30:00,41.15,41.15,41.09,41.09,58787.0,41.15,41.15,41.09,41.09,58787.0
2022-08-26 13:35:00,41.11,41.12,41.06,41.08,18649.0,41.11,41.12,41.06,41.08,18649.0
2022-08-26 13:40:00,41.08,41.09,41.04,41.06,23234.0,41.08,41.09,41.04,41.06,23234.0
2022-08-26 13:45:00,41.05,41.08,41.04,41.08,13673.0,41.05,41.08,41.04,41.08,13673.0
2022-08-26 13:50:00,41.07,41.08,41.02,41.03,18746.0,41.07,41.08,41.02,41.03,18746.0
2022-08-26 13:55:00,41.04,41.04,41.01,41.02,15517.0,41.04,41.04,41.01,41.02,15517.0
2022-08-26 14:00:00,41.03,41.05,40.99,41.01,16060.0,41.03,41.05,40.99,41.01,16060.0
2022-08-26 14:05:00,41.01,41.02,40.96,40.99,22808.0,41.01,41.02,40.96,40.99,22808.0
2022-08-26 14:10:00,40.98,40.99,40.95,40.96,15838.0,40.98,40.99,40.95,40.96,15838.0
2022-08-26 14:15:00,40.96,40.97,40.9,40.91,25202.0,40.96,40.97,40.9,40.91,25202.0
2022-08-26 14:20:00,40.91,40.93,40.88,40.9,8506.0,40.91,40.93,40.88,40.9,8506.0
2022-08-26 14:25:00,40.9,40.9,40.87,40.89,17491.0,40.9,40.9,40.87,40.89,17491.0
2022-08-26 14:30:00,40.89,40.91,40.88,40.91,19041.0,40.89,40.91,40.88,40.91,19041.0
2022-08-26 14:35:00,40.9,40.92,40.87,40.9,16420.0,40.9,40.92,40.87,40.9,16420.0
2022-08-26 14:40:00,40.9,40.91,40.86,40.86,14559.0,40.9,40.91,40.86,40.86,14559.0
2022-08-26 14:45:00,40.87,40.88,40.82,40.82,23149.0,40.87,40.88,40.82,40.82,23149.0
2022-08-26 14:50:00,40.82,40.83,40.78,40.78,25734.0,40.82,40.83,40.78,40.78,25734.0
2022-08-26 14:55:00,40.79,40.79,40.72,40.72,26915.0,40.79,40.79,40.72,40.72,26915.0
2022-08-26 15:00:00,40.72,40.74,40.7,40.71,15194.0,40.72,40.74,40.7,40.71,15194.0
2022-08-26 15:05:00,40.71,40.72,40.65,40.65,26393.0,40.71,40.72,40.65,40.65,26393.0
2022-08-26 15:10:00,40.65,40.66,40.61,40.64,22733.0,40.65,40.66,40.61,40.64,22733.0
2022-08-26 15:15:00,40.64,40.68,40.62,40.65,36341.0,40.64,40.68,40.62,40.65,36341.0
2022-08-26 15:20:00,40.65,40.68,40.57,40.58,41052.0,40.65,40.68,40.57,40.58,41052.0
2022-08-26 15:25:00,40.58,40.62,40.56,40.6,34430.0,40.58,40.62,40.56,40.6,34430.0
2022-08-26 15:30:00,40.59,40.61,40.55,40.55,30767.0,40.59,40.61,40.55,40.55,30767.0
2022-08-26 15:35:00,40.56,40.57,40.51,40.56,53139.0,40.56,40.57,40.51,40.56,53139.0
2022-08-26 15:40:00,40.56,40.58,40.52,40.55,54342.0,40.56,40.58,40.52,40.55,54342.0
2022-08-26 15:45:00,40.56,40.61,40.54,40.57,84052.0,40.56,40.61,40.54,40.57,84052.0
2022-08-26 15:50:00,40.56,40.6,40.45,40.49,204972.0,40.56,40.6,40.45,40.49,204972.0
2022-08-26 15:55:00,40.49,40.58,40.48,40.53,344746.0,40.49,40.58,40.48,40.53,344746.0
2022-08-29 09:30:00,40.22,40.25,40.11,40.16,100218.0,40.22,40.25,40.11,40.16,100218.0
2022-08-29 09:35:00,40.18,40.21,40.12,40.18,42811.0,40.18,40.21,40.12,40.18,42811.0
2022-08-29 09:40:00,40.18,40.24,40.16,40.19,62251.0,40.18,40.24,40.16,40.19,62251.0
2022-08-29 09:45:00,40.19,40.21,40.14,40.16,51571.0,40.19,40.21,40.14,40.16,51571.0
2022-08-29 09:50:00,40.16,40.26,40.14,40.23,72348.0,40.16,40.26,40.14,40.23,72348.0
2022-08-29 09:55:00,40.24,40.31,40.21,40.23,44198.0,40.24,40.31,40.21,40.23,44198.0
2022-08-29 10:00:00,40.23,40.24,40.12,40.14,31484.0,40.23,40.24,40.12,40.14,31484.0
2022-08-29 10:05:00,40.14,40.19,40.13,40.18,19005.0,40.14,40.19,40.13,40.18,19005.0
2022-08-29 10:10:00,40.19,40.26,40.17,40.23,26264.0,40.19,40.26,40.17,40.23,26264.0
2022-08-29 10:15:00,40.24,40.31,40.22,40.27,83058.0,40.24,40.31,40.22,40.27,83058.0
2022-08-29 10:20:00,40.27,40.31,40.25,40.3,54155.0,40.27,40.31,40.25,40.3,54155.0
2022-08-29 10:25:00,40.3,40.34,40.28,40.28,31119.0,40.3,40.34,40.28,40.28,31119.0
2022-08-29 10:30:00,40.3,40.35,40.25,40.28,21159.0,40.3,40.35,40.25,40.28,21159.0
2022-08-29 10:35:00,40.28,40.28,40.23,40.24,21342.0,40.28,40.28,40.23,40.24,21342.0
2022-08-29 10:40:00,40.24,40.28,40.23,40.24,44567.0,40.24,40.28,40.23,40.24,44567.0
2022-08-29 10:45:00,40.24,40.24,40.17,40.19,16581.0,40.24,40.24,40.17,40.19,16581.0
2022-08-29 10:50:00,40.19,40.2,40.15,40.17,13618.0,40.19,40.2,40.15,40.17,13618.0
2022-08-29 10:55:00,40.16,40.18,40.15,40.17,9477.0,40.16,40.18,40.15,40.17,9477.0
2022-08-29 11:00:00,40.16,40.25,40.15,40.21,37337.0,40.16,40.25,40.15,40.21,37337.0
2022-08-29 11:05:00,40.21,40.21,40.12,40.16,60200.0,40.21,40.21,40.12,40.16,60200.0
2022-08-29 11:10:00,40.16,40.17,40.13,40.16,91764.0,40.16,40.17,40.13,40.16,91764.0
2022-08-29 11:15:00,40.16,40.19,40.14,40.18,127973.0,40.16,40.19,40.14,40.18,127973.0
2022-08-29 11:20:00,40.18,40.23,40.16,40.16,116122.0,40.18,40.23,40.16,40.16,116122.0
2022-08-29 11:25:00,40.17,40.2,40.16,40.16,26184.0,40.17,40.2,40.16,40.16,26184.0
2022-08-29 11:30:00,40.16,40.22,40.14,40.19,30689.0,40.16,40.22,40.14,40.19,30689.0
2022-08-29 11:35:00,40.19,40.22,40.17,40.19,40528.0,40.19,40.22,40.17,40.19,40528.0
2022-08-29 11:40:00,40.2,40.2,40.07,40.08,23729.0,40.2,40.2,40.07,40.08,23729.0
2022-08-29 11:45:00,40.08,40.15,40.05,40.15,23968.0,40.08,40.15,40.05,40.15,23968.0
2022-08-29 11:50:00,40.15,40.16,40.11,40.16,51813.0,40.15,40.16,40.11,40.16,51813.0
2022-08-29 11:55:00,40.16,40.19,40.15,40.18,17984.0,40.16,40.19,40.15,40.18,17984.0
2022-08-29 12:00:00,40.18,40.27,40.17,40.27,105745.0,40.18,40.27,40.17,40.27,105745.0
2022-08-29 12:05:00,40.26,40.28,40.22,40.24,32642.0,40.26,40.28,40.22,40.24,32642.0
2022-08-29 12:10:00,40.23,40.26,40.21,40.23,36148.0,40.23,40.26,40.21,40.23,36148.0
2022-08-29 12:15:00,40.23,40.26,40.22,40.24,76251.0,40.23,40.26,40.22,40.24,76251.0
2022-08-29 12:20:00,40.23,40.25,40.21,40.22,24206.0,40.23,40.25,40.21,40.22,24206.0
2022-08-29 12:25:00,40.22,40.24,40.21,40.23,48465.0,40.22,40.24,40.21,40.23,48465.0
2022-08-29 12:30:00,40.23,40.23,40.18,40.18,9444.0,40.23,40.23,40.18,40.18,9444.0
2022-08-29 12:35:00,40.19,40.23,40.17,40.23,77298.0,40.19,40.23,40.17,40.23,77298.0
2022-08-29 12:40:00,40.23,40.26,40.21,40.26,123762.0,40.23,40.26,40.21,40.26,123762.0
2022-08-29 12:45:00,40.26,40.37,40.26,40.36,19308.0,40.26,40.37,40.26,40.36,19308.0
2022-08-29 12:50:00,40.37,40.43,40.36,40.43,53144.0,40.37,40.43,40.36,40.43,53144.0
2022-08-29 12:55:00,40.42,40.43,40.33,40.34,69044.0,40.42,40.43,40.33,40.34,69044.0
2022-08-29 13:00:00,40.34,40.42,40.33,40.4,40630.0,40.34,40.42,40.33,40.4,40630.0
2022-08-29 13:05:00,40.39,40.42,40.37,40.41,18760.0,40.39,40.42,40.37,40.41,18760.0
2022-08-29 13:10:00,40.4,40.4,40.34,40.35,65995.0,40.4,40.4,40.34,40.35,65995.0
2022-08-29 13:15:00,40.35,40.36,40.28,40.32,25971.0,40.35,40.36,40.28,40.32,25971.0
2022-08-29 13:20:00,40.33,40.33,40.29,40.3,9242.0,40.33,40.33,40.29,40.3,9242.0
2022-08-29 13:25:00,40.3,40.35,40.3,40.34,11741.0,40.3,40.35,40.3,40.34,11741.0
2022-08-29 13:30:00,40.34,40.39,40.34,40.39,20280.0,40.34,40.39,40.34,40.39,20280.0
2022-08-29 13:35:00,40.4,40.42,40.38,40.4,12173.0,40.4,40.42,40.38,40.4,12173.0
2022-08-29 13:40:00,40.41,40.41,40.37,40.38,85677.0,40.41,40.41,40.37,40.38,85677.0
2022-08-29 13:45:00,40.38,40.45,40.36,40.39,94926.0,40.38,40.45,40.36,40.39,94926.0
2022-08-29 13:50:00,40.39,40.42,40.36,40.37,33717.0,40.39,40.42,40.36,40.37,33717.0
2022-08-29 13:55:00,40.36,40.39,40.34,40.38,56286.0,40.36,40.39,40.34,40.38,56286.0
2022-08-29 14:00:00,40.38,40.38,40.35,40.35,13953.0,40.38,40.38,40.35,40.35,13953.0
2022-08-29 14:05:00,40.36,40.37,40.31,40.32,11016.0,40.36,40.37,40.31,40.32,11016.0
2022-08-29 14:10:00,40.32,40.33,40.29,40.32,17894.0,40.32,40.33,40.29,40.32,17894.0
2022-08-29 14:15:00,40.31,40.31,40.27,40.3,13059.0,40.31,40.31,40.27,40.3,13059.0
2022-08-29 14:20:00,40.3,40.3,40.28,40.29,20478.0,40.3,40.3,40.28,40.29,20478.0
2022-08-29 14:25:00,40.3,40.33,40.29,40.3,18822.0,40.3,40.33,40.29,40.3,18822.0
2022-08-29 14:30:00,40.3,40.38,40.3,40.38,47857.0,40.3,40.38,40.3,40.38,47857.0
2022-08-29 14:35:00,40.39,40.4,40.36,40.37,38042.0,40.39,40.4,40.36,40.37,38042.0
2022-08-29 14:40:00,40.38,40.38,40.36,40.38,49783.0,40.38,40.38,40.36,40.38,49783.0
2022-08-29 14:45:00,40.38,40.41,40.35,40.4,42220.0,40.38,40.41,40.35,40.4,42220.0
2022-08-29 14:50:00,40.4,40.41,40.37,40.4,18372.0,40.4,40.41,40.37,40.4,18372.0
2022-08-29 14:55:00,40.4,40.43,40.35,40.43,25419.0,40.4,40.43,40.35,40.43,25419.0
2022-08-29 15:00:00,40.43,40.52,40.42,40.48,37956.0,40.43,40.52,40.42,40.48,37956.0
2022-08-29 15:05:00,40.47,40.48,40.42,40.47,164728.0,40.47,40.48,40.42,40.47,164728.0
2022-08-29 15:10:00,40.47,40.51,40.44,40.48,42783.0,40.47,40.51,40.44,40.48,42783.0
2022-08-29 15:15:00,40.49,40.52,40.47,40.5,37433.0,40.49,40.52,40.47,40.5,37433.0
2022-08-29 15:20:00,40.49,40.5,40.46,40.5,199967.0,40.49,40.5,40.46,40.5,199967.0
2022-08-29 15:25:00,40.5,40.5,40.42,40.43,51869.0,40.5,40.5,40.42,40.43,51869.0
2022-08-29 15:30:00,40.43,40.48,40.41,40.48,214066.0,40.43,40.48,40.41,40.48,214066.0
2022-08-29 15:35:00,40.48,40.5,40.44,40.44,171050.0,40.48,40.5,40.44,40.44,171050.0
2022-08-29 15:40:00,40.45,40.51,40.43,40.48,115144.0,40.45,40.51,40.43,40.48,115144.0
2022-08-29 15:45:00,40.48,40.49,40.45,40.48,109252.0,40.48,40.49,40.45,40.48,109252.0
2022-08-29 15:50:00,40.48,40.51,40.42,40.47,459319.0,40.48,40.51,40.42,40.47,459319.0
2022-08-29 15:55:00,40.47,40.48,40.4,40.41,373197.0,40.47,40.48,40.4,40.41,373197.0
2022-08-30 09:30:00,40.51,40.57,40.42,40.5,92465.0,40.51,40.57,40.42,40.5,92465.0
2022-08-30 09:35:00,40.48,40.55,40.39,40.4,51777.0,40.48,40.55,40.39,40.4,51777.0
2022-08-30 09:40:00,40.41,40.42,40.34,40.35,46390.0,40.41,40.42,40.34,40.35,46390.0
2022-08-30 09:45:00,40.37,40.45,40.36,40.41,38676.0,40.37,40.45,40.36,40.41,38676.0
2022-08-30 09:50:00,40.4,40.41,40.35,40.39,29719.0,40.4,40.41,40.35,40.39,29719.0
2022-08-30 09:55:00,40.39,40.43,40.34,40.4,38559.0,40.39,40.43,40.34,40.4,38559.0
2022-08-30 10:00:00,40.39,40.41,40.31,40.31,25336.0,40.39,40.41,40.31,40.31,25336.0
2022-08-30 10:05:00,40.3,40.32,40.18,40.19,40766.0,40.3,40.32,40.18,40.19,40766.0
2022-08-30 10:10:00,40.18,40.22,40.16,40.2,58932.0,40.18,40.22,40.16,40.2,58932.0
2022-08-30 10:15:00,40.2,40.2,40.14,40.19,32746.0,40.2,40.2,40.14,40.19,32746.0
2022-08-30 10:20:00,40.19,40.19,40.08,40.09,52680.0,40.19,40.19,40.08,40.09,52680.0
2022-08-30 10:25:00,40.09,40.19,40.09,40.15,33997.0,40.09,40.19,40.09,40.15,33997.0
2022-08-30 10:30:00,40.15,40.16,40.02,40.02,35261.0,40.15,40.16,40.02,40.02,35261.0
2022-08-30 10:35:00,40.02,40.04,39.99,40.01,56691.0,40.02,40.04,39.99,40.01,56691.0
2022-08-30 10:40:00,40.0,40.01,39.96,39.98,32159.0,40.0,40.01,39.96,39.98,32159.0
2022-08-30 10:45:00,39.98,39.99,39.91,39.93,42539.0,39.98,39.99,39.91,39.93,42539.0
2022-08-30 10:50:00,39.93,40.0,39.91,39.99,48467.0,39.93,40.0,39.91,39.99,48467.0
2022-08-30 10:55:00,40.0,40.09,39.99,40.09,42866.0,40.0,40.09,39.99,40.09,42866.0
2022-08-30 11:00:00,40.09,40.14,40.07,40.13,55223.0,40.09,40.14,40.07,40.13,55223.0
2022-08-30 11:05:00,40.13,40.17,40.11,40.14,39920.0,40.13,40.17,40.11,40.14,39920.0
2022-08-30 11:10:00,40.14,40.14,40.08,40.09,49512.0,40.14,40.14,40.08,40.09,49512.0
2022-08-30 11:15:00,40.09,40.19,40.08,40.16,52285.0,40.09,40.19,40.08,40.16,52285.0
2022-08-30 11:20:00,40.16,40.19,40.13,40.15,41306.0,40.16,40.19,40.13,40.15,41306.0
2022-08-30 11:25:00,40.14,40.23,40.11,40.16,43678.0,40.14,40.23,40.11,40.16,43678.0
2022-08-30 11:30:00,40.15,40.25,40.13,40.24,29945.0,40.15,40.25,40.13,40.24,29945.0
2022-08-30 11:35:00,40.24,40.25,40.17,40.2,16410.0,40.24,40.25,40.17,40.2,16410.0
2022-08-30 11:40:00,40.19,40.22,40.16,40.21,24354.0,40.19,40.22,40.16,40.21,24354.0
2022-08-30 11:45:00,40.19,40.21,40.13,40.15,22663.0,40.19,40.21,40.13,40.15,22663.0
2022-08-30 11:50:00,40.16,40.22,40.14,40.22,26738.0,40.16,40.22,40.14,40.22,26738.0
2022-08-30 11:55:00,40.22,40.22,40.17,40.18,16071.0,40.22,40.22,40.17,40.18,16071.0
2022-08-30 12:00:00,40.19,40.26,40.18,40.24,50885.0,40.19,40.26,40.18,40.24,50885.0
2022-08-30 12:05:00,40.25,40.29,40.24,40.26,34022.0,40.25,40.29,40.24,40.26,34022.0
2022-08-30 12:10:00,40.26,40.32,40.24,40.32,23877.0,40.26,40.32,40.24,40.32,23877.0
2022-08-30 12:15:00,40.32,40.37,40.28,40.3,37237.0,40.32,40.37,40.28,40.3,37237.0
2022-08-30 12:20:00,40.29,40.29,40.24,40.26,24424.0,40.29,40.29,40.24,40.26,24424.0
2022-08-30 12:25:00,40.25,40.27,40.21,40.27,24352.0,40.25,40.27,40.21,40.27,24352.0
2022-08-30 12:30:00,40.26,40.27,40.19,40.19,20770.0,40.26,40.27,40.19,40.19,20770.0
2022-08-30 12:35:00,40.19,40.23,40.17,40.23,32397.0,40.19,40.23,40.17,40.23,32397.0
2022-08-30 12:40:00,40.23,40.24,40.17,40.17,14048.0,40.23,40.24,40.17,40.17,14048.0
2022-08-30 12:45:00,40.17,40.2,40.16,40.19,15834.0,40.17,40.2,40.16,40.19,15834.0
2022-08-30 12:50:00,40.19,40.22,40.18,40.22,18784.0,40.19,40.22,40.18,40.22,18784.0
2022-08-30 12:55:00,40.23,40.24,40.19,40.2,19753.0,40.23,40.24,40.19,40.2,19753.0
2022-08-30 13:00:00,40.2,40.23,40.18,40.22,16514.0,40.2,40.23,40.18,40.22,16514.0
2022-08-30 13:05:00,40.22,40.24,40.17,40.18,22536.0,40.22,40.24,40.17,40.18,22536.0
2022-08-30 13:10:00,40.18,40.19,40.12,40.13,23710.0,40.18,40.19,40.12,40.13,23710.0
2022-08-30 13:15:00,40.13,40.14,40.11,40.11,30083.0,40.13,40.14,40.11,40.11,30083.0
2022-08-30 13:20:00,40.11,40.12,40.07,40.07,20529.0,40.11,40.12,40.07,40.07,20529.0
2022-08-30 13:25:00,40.07,40.1,40.05,40.09,20133.0,40.07,40.1,40.05,40.09,20133.0
2022-08-30 13:30:00,40.09,40.13,40.06,40.07,17987.0,40.09,40.13,40.06,40.07,17987.0
2022-08-30 13:35:00,40.07,40.08,40.03,40.05,111461.0,40.07,40.08,40.03,40.05,111461.0
2022-08-30 13:40:00,40.06,40.06,39.97,39.98,35024.0,40.06,40.06,39.97,39.98,35024.0
2022-08-30 13:45:00,39.97,40.05,39.95,40.05,35346.0,39.97,40.05,39.95,40.05,35346.0
2022-08-30 13:50:00,40.05,40.08,40.02,40.07,25316.0,40.05,40.08,40.02,40.07,25316.0
2022-08-30 13:55:00,40.07,40.08,40.03,40.06,31406.0,40.07,40.08,40.03,40.06,31406.0
2022-08-30 14:00:00,40.06,40.08,40.01,40.06,35600.0,40.06,40.08,40.01,40.06,35600.0
2022-08-30 14:05:00,40.06,40.07,40.02,40.03,18933.0,40.06,40.07,40.02,40.03,18933.0
2022-08-30 14:10:00,40.03,40.06,40.02,40.04,32752.0,40.03,40.06,40.02,40.04,32752.0
2022-08-30 14:15:00,40.04,40.04,40.0,40.01,25142.0,40.04,40.04,40.0,40.01,25142.0
2022-08-30 14:20:00,40.01,40.05,39.99,40.03,39193.0,40.01,40.05,39.99,40.03,39193.0
2022-08-30 14:25:00,40.04,40.04,39.97,40.0,40949.0,40.04,40.04,39.97,40.0,40949.0
2022-08-30 14:30:00,40.0,40.06,40.0,40.04,18247.0,40.0,40.06,40.0,40.04,18247.0
2022-08-30 14:35:00,40.05,40.05,40.0,40.04,19503.0,40.05,40.05,40.0,40.04,19503.0
2022-08-30 14:40:00,40.05,40.05,39.98,40.01,28550.0,40.05,40.05,39.98,40.01,28550.0
2022-08-30 14:45:00,40.01,40.03,39.99,40.02,25483.0,40.01,40.03,39.99,40.02,25483.0
2022-08-30 14:50:00,40.02,40.04,39.99,40.03,24702.0,40.02,40.04,39.99,40.03,24702.0
2022-08-30 14:55:00,40.03,40.07,39.99,40.05,25008.0,40.03,40.07,39.99,40.05,25008.0
2022-08-30 15:00:00,40.05,40.11,40.03,40.07,30192.0,40.05,40.11,40.03,40.07,30192.0
2022-08-30 15:05:00,40.08,40.16,40.08,40.15,28184.0,40.08,40.16,40.08,40.15,28184.0
2022-08-30 15:10:00,40.15,40.18,40.14,40.16,21227.0,40.15,40.18,40.14,40.16,21227.0
2022-08-30 15:15:00,40.17,40.18,40.11,40.15,49140.0,40.17,40.18,40.11,40.15,49140.0
2022-08-30 15:20:00,40.15,40.17,40.12,40.17,49564.0,40.15,40.17,40.12,40.17,49564.0
2022-08-30 15:25:00,40.16,40.17,40.12,40.13,45373.0,40.16,40.17,40.12,40.13,45373.0
2022-08-30 15:30:00,40.13,40.13,40.03,40.05,81493.0,40.13,40.13,40.03,40.05,81493.0
2022-08-30 15:35:00,40.05,40.1,40.04,40.09,56247.0,40.05,40.1,40.04,40.09,56247.0
2022-08-30 15:40:00,40.09,40.17,40.08,40.12,122593.0,40.09,40.17,40.08,40.12,122593.0
2022-08-30 15:45:00,40.12,40.12,39.99,40.0,86570.0,40.12,40.12,39.99,40.0,86570.0
2022-08-30 15:50:00,40.0,40.04,39.96,39.98,185493.0,40.0,40.04,39.96,39.98,185493.0
2022-08-30 15:55:00,39.97,40.08,39.97,40.04,361419.0,39.97,40.08,39.97,40.04,361419.0
2022-08-31 09:30:00,40.39,40.55,40.36,40.51,162521.0,40.39,40.55,40.36,40.51,162521.0
2022-08-31 09:35:00,40.52,40.57,40.44,40.56,53343.0,40.52,40.57,40.44,40.56,53343.0
2022-08-31 09:40:00,40.57,40.77,40.55,40.75,101315.0,40.57,40.77,40.55,40.75,101315.0
2022-08-31 09:45:00,40.76,40.91,40.72,40.87,51883.0,40.76,40.91,40.72,40.87,51883.0
2022-08-31 09:50:00,40.87,40.96,40.82,40.83,61349.0,40.87,40.96,40.82,40.83,61349.0
2022-08-31 09:55:00,40.83,40.87,40.77,40.82,68276.0,40.83,40.87,40.77,40.82,68276.0
2022-08-31 10:00:00,40.82,40.82,40.62,40.63,63294.0,40.82,40.82,40.62,40.63,63294.0
2022-08-31 10:05:00,40.62,40.64,40.56,40.59,48242.0,40.62,40.64,40.56,40.59,48242.0
2022-08-31 10:10:00,40.59,40.61,40.51,40.53,34160.0,40.59,40.61,40.51,40.53,34160.0
2022-08-31 10:15:00,40.53,40.57,40.48,40.55,31678.0,40.53,40.57,40.48,40.55,31678.0
2022-08-31 10:20:00,40.56,40.6,40.52,40.58,28467.0,40.56,40.6,40.52,40.58,28467.0
2022-08-31 10:25:00,40.57,40.59,40.5,40.55,29482.0,40.57,40.59,40.5,40.55,29482.0
2022-08-31 10:30:00,40.55,40.57,40.47,40.52,43399.0,40.55,40.57,40.47,40.52,43399.0
2022-08-31 10:35:00,40.52,40.59,40.48,40.49,39164.0,40.52,40.59,40.48,40.49,39164.0
2022-08-31 10:40:00,40.49,40.55,40.47,40.52,35304.0,40.49,40.55,40.47,40.52,35304.0
2022-08-31 10:45:00,40.52,40.57,40.51,40.57,30670.0,40.52,40.57,40.51,40.57,30670.0
2022-08-31 10:50:00,40.57,40.59,40.47,40.49,24291.0,40.57,40.59,40.47,40.49,24291.0
2022-08-31 10:55:00,40.48,40.48,40.4,40.4,21832.0,40.48,40.48,40.4,40.4,21832.0
2022-08-31 11:00:00,40.41,40.42,40.33,40.37,39796.0,40.41,40.42,40.33,40.37,39796.0
2022-08-31 11:05:00,40.36,40.37,40.28,40.35,34616.0,40.36,40.37,40.28,40.35,34616.0
2022-08-31 11:10:00,40.36,40.42,40.31,40.4,38024.0,40.36,40.42,40.31,40.4,38024.0
2022-08-31 11:15:00,40.4,40.43,40.36,40.43,27095.0,40.4,40.43,40.36,40.43,27095.0
2022-08-31 11:20:00,40.44,40.44,40.38,40.41,28659.0,40.44,40.44,40.38,40.41,28659.0
2022-08-31 11:25:00,40.41,40.45,40.37,40.4,34145.0,40.41,40.45,40.37,40.4,34145.0
2022-08-31 11:30:00,40.39,40.39,40.35,40.36,45885.0,40.39,40.39,40.35,40.36,45885.0
2022-08-31 11:35:00,40.36,40.39,40.35,40.36,40884.0,40.36,40.39,40.35,40.36,40884.0
2022-08-31 11:40:00,40.36,40.41,40.33,40.39,32235.0,40.36,40.41,40.33,40.39,32235.0
2022-08-31 11:45:00,40.4,40.44,40.39,40.43,34968.0,40.4,40.44,40.39,40.43,34968.0
2022-08-31 11:50:00,40.43,40.47,40.42,40.43,23348.0,40.43,40.47,40.42,40.43,23348.0
2022-08-31 11:55:00,40.43,40.46,40.42,40.44,19791.0,40.43,40.46,40.42,40.44,19791.0
2022-08-31 12:00:00,40.44,40.46,40.41,40.44,21821.0,40.44,40.46,40.41,40.44,21821.0
2022-08-31 12:05:00,40.44,40.45,40.38,40.43,27747.0,40.44,40.45,40.38,40.43,27747.0
2022-08-31 12:10:00,40.42,40.44,40.4,40.41,23977.0,40.42,40.44,40.4,40.41,23977.0
2022-08-31 12:15:00,40.41,40.47,40.4,40.45,41965.0,40.41,40.47,40.4,40.45,41965.0
2022-08-31 12:20:00,40.44,40.46,40.38,40.41,30683.0,40.44,40.46,40.38,40.41,30683.0
2022-08-31 12:25:00,40.4,40.45,40.39,40.45,29917.0,40.4,40.45,40.39,40.45,29917.0
2022-08-31 12:30:00,40.44,40.47,40.43,40.46,18883.0,40.44,40.47,40.43,40.46,18883.0
2022-08-31 12:35:00,40.46,40.46,40.41,40.43,19617.0,40.46,40.46,40.41,40.43,19617.0
2022-08-31 12:40:00,40.43,40.45,40.39,40.43,25221.0,40.43,40.45,40.39,40.43,25221.0
2022-08-31 12:45:00,40.42,40.47,40.42,40.47,13780.0,40.42,40.47,40.42,40.47,13780.0
2022-08-31 12:50:00,40.47,40.47,40.42,40.43,17064.0,40.47,40.47,40.42,40.43,17064.0
2022-08-31 12:55:00,40.42,40.43,40.39,40.43,23816.0,40.42,40.43,40.39,40.43,23816.0
2022-08-31 13:00:00,40.43,40.46,40.42,40.44,12561.0,40.43,40.46,40.42,40.44,12561.0
2022-08-31 13:05:00,40.45,40.47,40.43,40.47,12604.0,40.45,40.47,40.43,40.47,12604.0
2022-08-31 13:10:00,40.47,40.49,40.46,40.47,15663.0,40.47,40.49,40.46,40.47,15663.0
2022-08-31 13:15:00,40.46,40.47,40.41,40.41,22753.0,40.46,40.47,40.41,40.41,22753.0
2022-08-31 13:20:00,40.41,40.42,40.37,40.38,26668.0,40.41,40.42,40.37,40.38,26668.0
2022-08-31 13:25:00,40.37,40.4,40.34,40.4,22300.0,40.37,40.4,40.34,40.4,22300.0
2022-08-31 13:30:00,40.4,40.41,40.36,40.4,21361.0,40.4,40.41,40.36,40.4,21361.0
2022-08-31 13:35:00,40.41,40.41,40.36,40.36,21572.0,40.41,40.41,40.36,40.36,21572.0
2022-08-31 13:40:00,40.36,40.39,40.33,40.38,18816.0,40.36,40.39,40.33,40.38,18816.0
2022-08-31 13:45:00,40.38,40.4,40.37,40.37,18017.0,40.38,40.4,40.37,40.37,18017.0
2022-08-31 13:50:00,40.37,40.43,40.36,40.43,15443.0,40.37,40.43,40.36,40.43,15443.0
2022-08-31 13:55:00,40.43,40.44,40.41,40.43,15058.0,40.43,40.44,40.41,40.43,15058.0
2022-08-31 14:00:00,40.43,40.45,40.41,40.43,33931.0,40.43,40.45,40.41,40.43,33931.0
2022-08-31 14:05:00,40.42,40.46,40.39,40.45,30866.0,40.42,40.46,40.39,40.45,30866.0
2022-08-31 14:10:00,40.45,40.45,40.41,40.43,19630.0,40.45,40.45,40.41,40.43,19630.0
2022-08-31 14:15:00,40.44,40.48,40.44,40.45,20188.0,40.44,40.48,40.44,40.45,20188.0
2022-08-31 14:20:00,40.45,40.46,40.41,40.45,15490.0,40.45,40.46,40.41,40.45,15490.0
2022-08-31 14:25:00,40.45,40.5,40.44,40.48,21391.0,40.45,40.5,40.44,40.48,21391.0
2022-08-31 14:30:00,40.48,40.49,40.41,40.43,24055.0,40.48,40.49,40.41,40.43,24055.0
2022-08-31 14:35:00,40.42,40.43,40.4,40.42,21638.0,40.42,40.43,40.4,40.42,21638.0
2022-08-31 14:40:00,40.42,40.44,40.41,40.41,20065.0,40.42,40.44,40.41,40.41,20065.0
2022-08-31 14:45:00,40.41,40.46,40.39,40.44,29885.0,40.41,40.46,40.39,40.44,29885.0
2022-08-31 14:50:00,40.43,40.46,40.42,40.43,18728.0,40.43,40.46,40.42,40.43,18728.0
2022-08-31 14:55:00,40.43,40.44,40.39,40.43,27073.0,40.43,40.44,40.39,40.43,27073.0
2022-08-31 15:00:00,40.43,40.47,40.38,40.47,22653.0,40.43,40.47,40.38,40.47,22653.0
2022-08-31 15:05:00,40.46,40.51,40.43,40.49,22382.0,40.46,40.51,40.43,40.49,22382.0
2022-08-31 15:10:00,40.49,40.53,40.48,40.52,52644.0,40.49,40.53,40.48,40.52,52644.0
2022-08-31 15:15:00,40.53,40.59,40.52,40.55,55558.0,40.53,40.59,40.52,40.55,55558.0
2022-08-31 15:20:00,40.55,40.55,40.48,40.5,88559.0,40.55,40.55,40.48,40.5,88559.0
2022-08-31 15:25:00,40.49,40.54,40.48,40.54,46825.0,40.49,40.54,40.48,40.54,46825.0
2022-08-31 15:30:00,40.53,40.54,40.45,40.46,44140.0,40.53,40.54,40.45,40.46,44140.0
2022-08-31 15:35:00,40.46,40.47,40.43,40.47,36699.0,40.46,40.47,40.43,40.47,36699.0
2022-08-31 15:40:00,40.47,40.49,40.43,40.47,61412.0,40.47,40.49,40.43,40.47,61412.0
2022-08-31 15:45:00,40.47,40.51,40.44,40.46,109244.0,40.47,40.51,40.44,40.46,109244.0
2022-08-31 15:50:00,40.46,40.51,40.42,40.47,209749.0,40.46,40.51,40.42,40.47,209749.0
2022-08-31 15:55:00,40.47,40.49,40.3,40.31,501970.0,40.47,40.49,40.3,40.31,501970.0
2022-09-01 09:30:00,40.32,40.45,40.25,40.32,117621.0,40.32,40.45,40.25,40.32,117621.0
2022-09-01 09:35:00,40.31,40.35,40.21,40.34,60967.0,40.31,40.35,40.21,40.34,60967.0
2022-09-01 09:40:00,40.34,40.44,40.33,40.41,67033.0,40.34,40.44,40.33,40.41,67033.0
2022-09-01 09:45:00,40.41,40.58,40.37,40.52,151385.0,40.41,40.58,40.37,40.52,151385.0
2022-09-01 09:50:00,40.52,40.53,40.4,40.44,31623.0,40.52,40.53,40.4,40.44,31623.0
2022-09-01 09:55:00,40.46,40.52,40.4,40.49,24555.0,40.46,40.52,40.4,40.49,24555.0
2022-09-01 10:00:00,40.51,40.51,40.33,40.36,45298.0,40.51,40.51,40.33,40.36,45298.0
2022-09-01 10:05:00,40.36,40.39,40.32,40.34,129535.0,40.36,40.39,40.32,40.34,129535.0
2022-09-01 10:10:00,40.33,40.38,40.28,40.28,27604.0,40.33,40.38,40.28,40.28,27604.0
2022-09-01 10:15:00,40.27,40.28,40.21,40.23,35382.0,40.27,40.28,40.21,40.23,35382.0
2022-09-01 10:20:00,40.23,40.33,40.22,40.33,30252.0,40.23,40.33,40.22,40.33,30252.0
2022-09-01 10:25:00,40.34,40.37,40.32,40.35,32396.0,40.34,40.37,40.32,40.35,32396.0
2022-09-01 10:30:00,40.35,40.35,40.28,40.3,30024.0,40.35,40.35,40.28,40.3,30024.0
2022-09-01 10:35:00,40.29,40.31,40.22,40.23,48755.0,40.29,40.31,40.22,40.23,48755.0
2022-09-01 10:40:00,40.23,40.26,40.19,40.22,33820.0,40.23,40.26,40.19,40.22,33820.0
2022-09-01 10:45:00,40.22,40.23,40.14,40.18,36745.0,40.22,40.23,40.14,40.18,36745.0
2022-09-01 10:50:00,40.17,40.22,40.15,40.21,25740.0,40.17,40.22,40.15,40.21,25740.0
2022-09-01 10:55:00,40.2,40.22,40.14,40.19,78361.0,40.2,40.22,40.14,40.19,78361.0
2022-09-01 11:00:00,40.19,40.25,40.17,40.21,32196.0,40.19,40.25,40.17,40.21,32196.0
2022-09-01 11:05:00,40.22,40.35,40.22,40.31,40422.0,40.22,40.35,40.22,40.31,40422.0
2022-09-01 11:10:00,40.31,40.37,40.31,40.37,28514.0,40.31,40.37,40.31,40.37,28514.0
2022-09-01 11:15:00,40.36,40.41,40.34,40.4,29393.0,40.36,40.41,40.34,40.4,29393.0
2022-09-01 11:20:00,40.41,40.42,40.37,40.38,31875.0,40.41,40.42,40.37,40.38,31875.0
2022-09-01 11:25:00,40.38,40.39,40.34,40.34,26983.0,40.38,40.39,40.34,40.34,26983.0
2022-09-01 11:30:00,40.34,40.42,40.33,40.34,163061.0,40.34,40.42,40.33,40.34,163061.0
2022-09-01 11:35:00,40.34,40.39,40.29,40.3,175480.0,40.34,40.39,40.29,40.3,175480.0
2022-09-01 11:40:00,40.3,40.3,40.2,40.23,110759.0,40.3,40.3,40.2,40.23,110759.0
2022-09-01 11:45:00,40.23,40.23,40.18,40.2,51397.0,40.23,40.23,40.18,40.2,51397.0
2022-09-01 11:50:00,40.21,40.21,40.14,40.16,109758.0,40.21,40.21,40.14,40.16,109758.0
2022-09-01 11:55:00,40.17,40.18,40.13,40.16,20460.0,40.17,40.18,40.13,40.16,20460.0
2022-09-01 12:00:00,40.16,40.21,40.16,40.21,66198.0,40.16,40.21,40.16,40.21,66198.0
2022-09-01 12:05:00,40.2,40.24,40.18,40.23,141572.0,40.2,40.24,40.18,40.23,141572.0
2022-09-01 12:10:00,40.23,40.24,40.17,40.23,123342.0,40.23,40.24,40.17,40.23,123342.0
2022-09-01 12:15:00,40.24,40.34,40.23,40.33,49538.0,40.24,40.34,40.23,40.33,49538.0
2022-09-01 12:20:00,40.33,40.36,40.3,40.36,21687.0,40.33,40.36,40.3,40.36,21687.0
2022-09-01 12:25:00,40.36,40.43,40.33,40.41,20576.0,40.36,40.43,40.33,40.41,20576.0
2022-09-01 12:30:00,40.41,40.43,40.38,40.42,20659.0,40.41,40.43,40.38,40.42,20659.0
2022-09-01 12:35:00,40.43,40.43,40.36,40.36,29248.0,40.43,40.43,40.36,40.36,29248.0
2022-09-01 12:40:00,40.36,40.39,40.35,40.37,14061.0,40.36,40.39,40.35,40.37,14061.0
2022-09-01 12:45:00,40.38,40.39,40.34,40.38,22464.0,40.38,40.39,40.34,40.38,22464.0
2022-09-01 12:50:00,40.38,40.38,40.33,40.34,21019.0,40.38,40.38,40.33,40.34,21019.0
2022-09-01 12:55:00,40.34,40.35,40.28,40.32,20722.0,40.34,40.35,40.28,40.32,20722.0
2022-09-01 13:00:00,40.32,40.4,40.31,40.39,39889.0,40.32,40.4,40.31,40.39,39889.0
2022-09-01 13:05:00,40.4,40.44,40.38,40.44,30803.0,40.4,40.44,40.38,40.44,30803.0
2022-09-01 13:10:00,40.45,40.5,40.43,40.49,21882.0,40.45,40.5,40.43,40.49,21882.0
2022-09-01 13:15:00,40.5,40.51,40.46,40.47,13944.0,40.5,40.51,40.46,40.47,13944.0
2022-09-01 13:20:00,40.47,40.55,40.47,40.53,24207.0,40.47,40.55,40.47,40.53,24207.0
2022-09-01 13:25:00,40.53,40.59,40.51,40.58,21902.0,40.53,40.59,40.51,40.58,21902.0
2022-09-01 13:30:00,40.59,40.62,40.58,40.59,18802.0,40.59,40.62,40.58,40.59,18802.0
2022-09-01 13:35:00,40.6,40.61,40.56,40.59,25698.0,40.6,40.61,40.56,40.59,25698.0
2022-09-01 13:40:00,40.58,40.59,40.56,40.57,16762.0,40.58,40.59,40.56,40.57,16762.0
2022-09-01 13:45:00,40.55,40.56,40.51,40.52,16204.0,40.55,40.56,40.51,40.52,16204.0
2022-09-01 13:50:00,40.53,40.54,40.48,40.48,18452.0,40.53,40.54,40.48,40.48,18452.0
2022-09-01 13:55:00,40.48,40.53,40.47,40.52,21587.0,40.48,40.53,40.47,40.52,21587.0
2022-09-01 14:00:00,40.53,40.55,40.48,40.54,28956.0,40.53,40.55,40.48,40.54,28956.0
2022-09-01 14:05:00,40.55,40.58,40.51,40.52,24875.0,40.55,40.58,40.51,40.52,24875.0
2022-09-01 14:10:00,40.52,40.55,40.5,40.54,21103.0,40.52,40.55,40.5,40.54,21103.0
2022-09-01 14:15:00,40.54,40.56,40.53,40.56,13781.0,40.54,40.56,40.53,40.56,13781.0
2022-09-01 14:20:00,40.56,40.64,40.54,40.63,35030.0,40.56,40.64,40.54,40.63,35030.0
2022-09-01 14:25:00,40.63,40.67,40.61,40.66,26341.0,40.63,40.67,40.61,40.66,26341.0
2022-09-01 14:30:00,40.65,40.71,40.65,40.71,90023.0,40.65,40.71,40.65,40.71,90023.0
2022-09-01 14:35:00,40.71,40.77,40.69,40.72,57604.0,40.71,40.77,40.69,40.72,57604.0
2022-09-01 14:40:00,40.71,40.74,40.68,40.68,38733.0,40.71,40.74,40.68,40.68,38733.0
2022-09-01 14:45:00,40.68,40.71,40.64,40.66,45553.0,40.68,40.71,40.64,40.66,45553.0
2022-09-01 14:50:00,40.66,40.76,40.66,40.75,34143.0,40.66,40.76,40.66,40.75,34143.0
2022-09-01 14:55:00,40.75,40.77,40.71,40.75,38709.0,40.75,40.77,40.71,40.75,38709.0
2022-09-01 15:00:00,40.75,40.79,40.74,40.75,42034.0,40.75,40.79,40.74,40.75,42034.0
2022-09-01 15:05:00,40.75,40.87,40.75,40.87,31793.0,40.75,40.87,40.75,40.87,31793.0
2022-09-01 15:10:00,40.87,40.9,40.84,40.87,46568.0,40.87,40.9,40.84,40.87,46568.0
2022-09-01 15:15:00,40.86,40.87,40.79,40.81,50632.0,40.86,40.87,40.79,40.81,50632.0
2022-09-01 15:20:00,40.81,40.84,40.77,40.83,43112.0,40.81,40.84,40.77,40.83,43112.0
2022-09-01 15:25:00,40.83,40.84,40.8,40.8,76803.0,40.83,40.84,40.8,40.8,76803.0
2022-09-01 15:30:00,40.8,40.83,40.76,40.81,70281.0,40.8,40.83,40.76,40.81,70281.0
2022-09-01 15:35:00,40.81,40.86,40.8,40.84,82992.0,40.81,40.86,40.8,40.84,82992.0
2022-09-01 15:40:00,40.84,40.95,40.82,40.94,103073.0,40.84,40.95,40.82,40.94,103073.0
2022-09-01 15:45:00,40.95,40.96,40.89,40.9,104091.0,40.95,40.96,40.89,40.9,104091.0
2022-09-01 15:50:00,40.9,40.95,40.9,40.95,181992.0,40.9,40.95,40.9,40.95,181992.0
2022-09-01 15:55:00,40.95,41.02,40.94,40.99,389369.0,40.95,41.02,40.94,40.99,389369.0
2022-09-02 09:30:00,41.42,41.42,41.1,41.19,115843.0,41.42,41.42,41.1,41.19,115843.0
2022-09-02 09:35:00,41.19,41.23,41.15,41.18,52802.0,41.19,41.23,41.15,41.18,52802.0
2022-09-02 09:40:00,41.18,41.21,41.01,41.07,43350.0,41.18,41.21,41.01,41.07,43350.0
2022-09-02 09:45:00,41.07,41.16,41.04,41.05,29573.0,41.07,41.16,41.04,41.05,29573.0
2022-09-02 09:50:00,41.05,41.13,40.96,41.0,26911.0,41.05,41.13,40.96,41.0,26911.0
2022-09-02 09:55:00,41.0,41.04,40.98,40.98,29681.0,41.0,41.04,40.98,40.98,29681.0
2022-09-02 10:00:00,40.96,40.98,40.84,40.86,33577.0,40.96,40.98,40.84,40.86,33577.0
2022-09-02 10:05:00,40.86,40.94,40.84,40.91,31790.0,40.86,40.94,40.84,40.91,31790.0
2022-09-02 10:10:00,40.92,41.04,40.91,41.04,29197.0,40.92,41.04,40.91,41.04,29197.0
2022-09-02 10:15:00,41.03,41.08,41.0,41.02,26508.0,41.03,41.08,41.0,41.02,26508.0
2022-09-02 10:20:00,41.02,41.05,40.98,41.01,28236.0,41.02,41.05,40.98,41.01,28236.0
2022-09-02 10:25:00,41.01,41.11,41.01,41.1,39602.0,41.01,41.11,41.01,41.1,39602.0
2022-09-02 10:30:00,41.1,41.13,41.09,41.11,61720.0,41.1,41.13,41.09,41.11,61720.0
2022-09-02 10:35:00,41.12,41.22,41.11,41.21,37527.0,41.12,41.22,41.11,41.21,37527.0
2022-09-02 10:40:00,41.21,41.28,41.2,41.27,26265.0,41.21,41.28,41.2,41.27,26265.0
2022-09-02 10:45:00,41.27,41.27,41.2,41.22,21165.0,41.27,41.27,41.2,41.22,21165.0
2022-09-02 10:50:00,41.22,41.24,41.18,41.23,17287.0,41.22,41.24,41.18,41.23,17287.0
2022-09-02 10:55:00,41.23,41.26,41.2,41.2,31549.0,41.23,41.26,41.2,41.2,31549.0
2022-09-02 11:00:00,41.22,41.34,41.21,41.32,55258.0,41.22,41.34,41.21,41.32,55258.0
2022-09-02 11:05:00,41.31,41.33,41.24,41.25,28952.0,41.31,41.33,41.24,41.25,28952.0
2022-09-02 11:10:00,41.25,41.3,41.24,41.27,20413.0,41.25,41.3,41.24,41.27,20413.0
2022-09-02 11:15:00,41.27,41.27,41.23,41.27,43063.0,41.27,41.27,41.23,41.27,43063.0
2022-09-02 11:20:00,41.27,41.29,41.25,41.27,24748.0,41.27,41.29,41.25,41.27,24748.0
2022-09-02 11:25:00,41.25,41.28,41.23,41.27,27836.0,41.25,41.28,41.23,41.27,27836.0
2022-09-02 11:30:00,41.27,41.34,41.26,41.34,32906.0,41.27,41.34,41.26,41.34,32906.0
2022-09-02 11:35:00,41.34,41.34,41.31,41.32,41522.0,41.34,41.34,41.31,41.32,41522.0
2022-09-02 11:40:00,41.32,41.35,41.28,41.34,96799.0,41.32,41.35,41.28,41.34,96799.0
2022-09-02 11:45:00,41.34,41.4,41.34,41.38,44833.0,41.34,41.4,41.34,41.38,44833.0
2022-09-02 11:50:00,41.38,41.41,41.37,41.4,21113.0,41.38,41.41,41.37,41.4,21113.0
2022-09-02 11:55:00,41.4,41.42,41.39,41.41,17044.0,41.4,41.42,41.39,41.41,17044.0
2022-09-02 12:00:00,41.42,41.43,41.38,41.41,24006.0,41.42,41.43,41.38,41.41,24006.0
2022-09-02 12:05:00,41.41,41.42,41.39,41.42,16196.0,41.41,41.42,41.39,41.42,16196.0
2022-09-02 12:10:00,41.42,41.42,41.35,41.36,28432.0,41.42,41.42,41.35,41.36,28432.0
2022-09-02 12:15:00,41.35,41.35,41.3,41.3,35728.0,41.35,41.35,41.3,41.3,35728.0
2022-09-02 12:20:00,41.3,41.31,41.19,41.23,48875.0,41.3,41.31,41.19,41.23,48875.0
2022-09-02 12:25:00,41.23,41.23,41.17,41.18,40754.0,41.23,41.23,41.17,41.18,40754.0
2022-09-02 12:30:00,41.18,41.18,41.07,41.11,26588.0,41.18,41.18,41.07,41.11,26588.0
2022-09-02 12:35:00,41.1,41.1,41.01,41.05,33407.0,41.1,41.1,41.01,41.05,33407.0
2022-09-02 12:40:00,41.05,41.06,41.0,41.01,22024.0,41.05,41.06,41.0,41.01,22024.0
2022-09-02 12:45:00,41.01,41.03,40.95,40.97,30169.0,41.01,41.03,40.95,40.97,30169.0
2022-09-02 12:50:00,40.96,40.97,40.91,40.96,30100.0,40.96,40.97,40.91,40.96,30100.0
2022-09-02 12:55:00,40.96,41.0,40.93,40.96,16241.0,40.96,41.0,40.93,40.96,16241.0
2022-09-02 13:00:00,40.95,40.95,40.81,40.87,39023.0,40.95,40.95,40.81,40.87,39023.0
2022-09-02 13:05:00,40.86,40.86,40.8,40.81,20406.0,40.86,40.86,40.8,40.81,20406.0
2022-09-02 13:10:00,40.8,40.83,40.78,40.83,21401.0,40.8,40.83,40.78,40.83,21401.0
2022-09-02 13:15:00,40.83,40.88,40.78,40.85,48726.0,40.83,40.88,40.78,40.85,48726.0
2022-09-02 13:20:00,40.84,40.84,40.71,40.72,30771.0,40.84,40.84,40.71,40.72,30771.0
2022-09-02 13:25:00,40.71,40.71,40.63,40.64,15008.0,40.71,40.71,40.63,40.64,15008.0
2022-09-02 13:30:00,40.64,40.66,40.61,40.65,21276.0,40.64,40.66,40.61,40.65,21276.0
2022-09-02 13:35:00,40.64,40.69,40.61,40.64,24775.0,40.64,40.69,40.61,40.64,24775.0
2022-09-02 13:40:00,40.63,40.71,40.63,40.69,16443.0,40.63,40.71,40.63,40.69,16443.0
2022-09-02 13:45:00,40.69,40.72,40.59,40.59,23004.0,40.69,40.72,40.59,40.59,23004.0
2022-09-02 13:50:00,40.58,40.6,40.52,40.57,32766.0,40.58,40.6,40.52,40.57,32766.0
2022-09-02 13:55:00,40.56,40.57,40.53,40.56,24308.0,40.56,40.57,40.53,40.56,24308.0
2022-09-02 14:00:00,40.55,40.61,40.55,40.6,35613.0,40.55,40.61,40.55,40.6,35613.0
2022-09-02 14:05:00,40.61,40.63,40.54,40.62,25759.0,40.61,40.63,40.54,40.62,25759.0
2022-09-02 14:10:00,40.62,40.64,40.57,40.59,26926.0,40.62,40.64,40.57,40.59,26926.0
2022-09-02 14:15:00,40.59,40.61,40.57,40.58,21762.0,40.59,40.61,40.57,40.58,21762.0
2022-09-02 14:20:00,40.59,40.61,40.56,40.59,28730.0,40.59,40.61,40.56,40.59,28730.0
2022-09-02 14:25:00,40.58,40.67,40.58,40.66,31151.0,40.58,40.67,40.58,40.66,31151.0
2022-09-02 14:30:00,40.65,40.66,40.59,40.6,26558.0,40.65,40.66,40.59,40.6,26558.0
2022-09-02 14:35:00,40.61,40.67,40.6,40.65,19234.0,40.61,40.67,40.6,40.65,19234.0
2022-09-02 14:40:00,40.66,40.66,40.6,40.63,12257.0,40.66,40.66,40.6,40.63,12257.0
2022-09-02 14:45:00,40.61,40.63,40.57,40.58,24008.0,40.61,40.63,40.57,40.58,24008.0
2022-09-02 14:50:00,40.59,40.59,40.54,40.54,19078.0,40.59,40.59,40.54,40.54,19078.0
2022-09-02 14:55:00,40.53,40.53,40.45,40.46,11350.0,40.53,40.53,40.45,40.46,11350.0
2022-09-02 15:00:00,40.45,40.55,40.45,40.53,35836.0,40.45,40.55,40.45,40.53,35836.0
2022-09-02 15:05:00,40.52,40.58,40.51,40.54,18717.0,40.52,40.58,40.51,40.54,18717.0
2022-09-02 15:10:00,40.54,40.56,40.5,40.55,24928.0,40.54,40.56,40.5,40.55,24928.0
2022-09-02 15:15:00,40.55,40.6,40.54,40.6,51477.0,40.55,40.6,40.54,40.6,51477.0
2022-09-02 15:20:00,40.59,40.64,40.48,40.48,47318.0,40.59,40.64,40.48,40.48,47318.0
2022-09-02 15:25:00,40.48,40.53,40.46,40.51,28788.0,40.48,40.53,40.46,40.51,28788.0
2022-09-02 15:30:00,40.51,40.51,40.43,40.43,47990.0,40.51,40.51,40.43,40.43,47990.0
2022-09-02 15:35:00,40.43,40.43,40.3,40.33,43444.0,40.43,40.43,40.3,40.33,43444.0
2022-09-02 15:40:00,40.33,40.33,40.27,40.3,65972.0,40.33,40.33,40.27,40.3,65972.0
2022-09-02 15:45:00,40.3,40.38,40.3,40.37,145602.0,40.3,40.38,40.3,40.37,145602.0
2022-09-02 15:50:00,40.38,40.5,40.36,40.5,248686.0,40.38,40.5,40.36,40.5,248686.0
2022-09-02 15:55:00,40.5,40.53,40.44,40.51,307030.0,40.5,40.53,40.44,40.51,307030.0
2022-09-06 09:30:00,40.68,40.7,40.57,40.59,189805.0,40.68,40.7,40.57,40.59,189805.0
2022-09-06 09:35:00,40.59,40.63,40.46,40.46,142237.0,40.59,40.63,40.46,40.46,142237.0
2022-09-06 09:40:00,40.46,40.52,40.43,40.51,133762.0,40.46,40.52,40.43,40.51,133762.0
2022-09-06 09:45:00,40.5,40.53,40.47,40.53,163936.0,40.5,40.53,40.47,40.53,163936.0
2022-09-06 09:50:00,40.53,40.6,40.41,40.43,86823.0,40.53,40.6,40.41,40.43,86823.0
2022-09-06 09:55:00,40.42,40.6,40.39,40.6,42823.0,40.42,40.6,40.39,40.6,42823.0
2022-09-06 10:00:00,40.58,40.59,40.3,40.38,58212.0,40.58,40.59,40.3,40.38,58212.0
2022-09-06 10:05:00,40.38,40.4,40.34,40.39,46896.0,40.38,40.4,40.34,40.39,46896.0
2022-09-06 10:10:00,40.39,40.4,40.22,40.32,58788.0,40.39,40.4,40.22,40.32,58788.0
2022-09-06 10:15:00,40.31,40.33,40.23,40.28,38727.0,40.31,40.33,40.23,40.28,38727.0
2022-09-06 10:20:00,40.28,40.32,40.25,40.27,34585.0,40.28,40.32,40.25,40.27,34585.0
2022-09-06 10:25:00,40.26,40.41,40.25,40.38,44862.0,40.26,40.41,40.25,40.38,44862.0
2022-09-06 10:30:00,40.38,40.38,40.28,40.36,47640.0,40.38,40.38,40.28,40.36,47640.0
2022-09-06 10:35:00,40.38,40.47,40.35,40.47,35654.0,40.38,40.47,40.35,40.47,35654.0
2022-09-06 10:40:00,40.48,40.58,40.47,40.58,100627.0,40.48,40.58,40.47,40.58,100627.0
2022-09-06 10:45:00,40.57,40.6,40.51,40.55,43744.0,40.57,40.6,40.51,40.55,43744.0
2022-09-06 10:50:00,40.55,40.63,40.51,40.52,40256.0,40.55,40.63,40.51,40.52,40256.0
2022-09-06 10:55:00,40.52,40.6,40.52,40.55,48579.0,40.52,40.6,40.52,40.55,48579.0
2022-09-06 11:00:00,40.55,40.59,40.51,40.58,34870.0,40.55,40.59,40.51,40.58,34870.0
2022-09-06 11:05:00,40.58,40.63,40.55,40.6,42228.0,40.58,40.63,40.55,40.6,42228.0
2022-09-06 11:10:00,40.61,40.61,40.55,40.59,22976.0,40.61,40.61,40.55,40.59,22976.0
2022-09-06 11:15:00,40.6,40.62,40.55,40.57,65367.0,40.6,40.62,40.55,40.57,65367.0
2022-09-06 11:20:00,40.57,40.61,40.55,40.59,36457.0,40.57,40.61,40.55,40.59,36457.0
2022-09-06 11:25:00,40.59,40.61,40.53,40.54,54819.0,40.59,40.61,40.53,40.54,54819.0
2022-09-06 11:30:00,40.54,40.6,40.49,40.53,61246.0,40.54,40.6,40.49,40.53,61246.0
2022-09-06 11:35:00,40.54,40.56,40.47,40.51,28186.0,40.54,40.56,40.47,40.51,28186.0
2022-09-06 11:40:00,40.51,40.6,40.49,40.55,28032.0,40.51,40.6,40.49,40.55,28032.0
2022-09-06 11:45:00,40.55,40.57,40.49,40.51,25539.0,40.55,40.57,40.49,40.51,25539.0
2022-09-06 11:50:00,40.51,40.59,40.5,40.56,45536.0,40.51,40.59,40.5,40.56,45536.0
2022-09-06 11:55:00,40.56,40.6,40.54,40.57,20317.0,40.56,40.6,40.54,40.57,20317.0
2022-09-06 12:00:00,40.56,40.62,40.55,40.58,20082.0,40.56,40.62,40.55,40.58,20082.0
2022-09-06 12:05:00,40.57,40.61,40.48,40.48,37538.0,40.57,40.61,40.48,40.48,37538.0
2022-09-06 12:10:00,40.49,40.5,40.45,40.48,19614.0,40.49,40.5,40.45,40.48,19614.0
2022-09-06 12:15:00,40.47,40.47,40.35,40.35,35920.0,40.47,40.47,40.35,40.35,35920.0
2022-09-06 12:20:00,40.35,40.36,40.3,40.3,21862.0,40.35,40.36,40.3,40.3,21862.0
2022-09-06 12:25:00,40.3,40.38,40.29,40.37,33537.0,40.3,40.38,40.29,40.37,33537.0
2022-09-06 12:30:00,40.36,40.38,40.3,40.34,19683.0,40.36,40.38,40.3,40.34,19683.0
2022-09-06 12:35:00,40.34,40.36,40.31,40.33,17017.0,40.34,40.36,40.31,40.33,17017.0
2022-09-06 12:40:00,40.34,40.4,40.3,40.4,12919.0,40.34,40.4,40.3,40.4,12919.0
2022-09-06 12:45:00,40.4,40.42,40.36,40.39,19097.0,40.4,40.42,40.36,40.39,19097.0
2022-09-06 12:50:00,40.4,40.42,40.36,40.4,22301.0,40.4,40.42,40.36,40.4,22301.0
2022-09-06 12:55:00,40.4,40.45,40.39,40.4,18650.0,40.4,40.45,40.39,40.4,18650.0
2022-09-06 13:00:00,40.4,40.43,40.34,40.35,22865.0,40.4,40.43,40.34,40.35,22865.0
2022-09-06 13:05:00,40.36,40.36,40.27,40.27,16416.0,40.36,40.36,40.27,40.27,16416.0
2022-09-06 13:10:00,40.28,40.29,40.24,40.26,23631.0,40.28,40.29,40.24,40.26,23631.0
2022-09-06 13:15:00,40.27,40.32,40.26,40.31,34313.0,40.27,40.32,40.26,40.31,34313.0
2022-09-06 13:20:00,40.3,40.32,40.27,40.27,23747.0,40.3,40.32,40.27,40.27,23747.0
2022-09-06 13:25:00,40.28,40.29,40.24,40.27,16146.0,40.28,40.29,40.24,40.27,16146.0
2022-09-06 13:30:00,40.27,40.34,40.26,40.32,35673.0,40.27,40.34,40.26,40.32,35673.0
2022-09-06 13:35:00,40.31,40.35,40.29,40.34,30750.0,40.31,40.35,40.29,40.34,30750.0
2022-09-06 13:40:00,40.33,40.34,40.26,40.3,38318.0,40.33,40.34,40.26,40.3,38318.0
2022-09-06 13:45:00,40.3,40.32,40.26,40.27,31568.0,40.3,40.32,40.26,40.27,31568.0
2022-09-06 13:50:00,40.26,40.29,40.24,40.28,30753.0,40.26,40.29,40.24,40.28,30753.0
2022-09-06 13:55:00,40.29,40.37,40.28,40.37,28469.0,40.29,40.37,40.28,40.37,28469.0
2022-09-06 14:00:00,40.36,40.44,40.35,40.41,24324.0,40.36,40.44,40.35,40.41,24324.0
2022-09-06 14:05:00,40.41,40.46,40.38,40.44,123370.0,40.41,40.46,40.38,40.44,123370.0
2022-09-06 14:10:00,40.44,40.54,40.43,40.52,49823.0,40.44,40.54,40.43,40.52,49823.0
2022-09-06 14:15:00,40.52,40.56,40.52,40.55,20876.0,40.52,40.56,40.52,40.55,20876.0
2022-09-06 14:20:00,40.55,40.55,40.49,40.51,31031.0,40.55,40.55,40.49,40.51,31031.0
2022-09-06 14:25:00,40.52,40.53,40.48,40.48,42938.0,40.52,40.53,40.48,40.48,42938.0
2022-09-06 14:30:00,40.48,40.51,40.42,40.45,36441.0,40.48,40.51,40.42,40.45,36441.0
2022-09-06 14:35:00,40.45,40.5,40.41,40.46,46218.0,40.45,40.5,40.41,40.46,46218.0
2022-09-06 14:40:00,40.45,40.46,40.42,40.43,15982.0,40.45,40.46,40.42,40.43,15982.0
2022-09-06 14:45:00,40.43,40.45,40.37,40.44,21324.0,40.43,40.45,40.37,40.44,21324.0
2022-09-06 14:50:00,40.43,40.43,40.35,40.4,39428.0,40.43,40.43,40.35,40.4,39428.0
2022-09-06 14:55:00,40.4,40.44,40.37,40.39,19908.0,40.4,40.44,40.37,40.39,19908.0
2022-09-06 15:00:00,40.39,40.41,40.34,40.37,32585.0,40.39,40.41,40.34,40.37,32585.0
2022-09-06 15:05:00,40.38,40.47,40.37,40.47,26928.0,40.38,40.47,40.37,40.47,26928.0
2022-09-06 15:10:00,40.46,40.48,40.44,40.44,26628.0,40.46,40.48,40.44,40.44,26628.0
2022-09-06 15:15:00,40.45,40.52,40.43,40.46,42319.0,40.45,40.52,40.43,40.46,42319.0
2022-09-06 15:20:00,40.46,40.48,40.39,40.45,44612.0,40.46,40.48,40.39,40.45,44612.0
2022-09-06 15:25:00,40.45,40.47,40.4,40.41,41794.0,40.45,40.47,40.4,40.41,41794.0
2022-09-06 15:30:00,40.41,40.42,40.3,40.32,45000.0,40.41,40.42,40.3,40.32,45000.0
2022-09-06 15:35:00,40.32,40.35,40.3,40.33,43196.0,40.32,40.35,40.3,40.33,43196.0
2022-09-06 15:40:00,40.32,40.42,40.31,40.4,64095.0,40.32,40.42,40.31,40.4,64095.0
2022-09-06 15:45:00,40.4,40.41,40.33,40.37,124249.0,40.4,40.41,40.33,40.37,124249.0
2022-09-06 15:50:00,40.36,40.38,40.32,40.37,188385.0,40.36,40.38,40.32,40.37,188385.0
2022-09-06 15:55:00,40.36,40.43,40.31,40.41,419002.0,40.36,40.43,40.31,40.41,419002.0
2022-09-07 09:30:00,40.31,40.5,40.28,40.37,72884.0,40.31,40.5,40.28,40.37,72884.0
2022-09-07 09:35:00,40.37,40.49,40.36,40.49,40393.0,40.37,40.49,40.36,40.49,40393.0
2022-09-07 09:40:00,40.48,40.56,40.47,40.55,37634.0,40.48,40.56,40.47,40.55,37634.0
2022-09-07 09:45:00,40.57,40.65,40.56,40.62,97408.0,40.57,40.65,40.56,40.62,97408.0
2022-09-07 09:50:00,40.62,40.63,40.46,40.5,45424.0,40.62,40.63,40.46,40.5,45424.0
2022-09-07 09:55:00,40.5,40.62,40.49,40.58,84532.0,40.5,40.62,40.49,40.58,84532.0
2022-09-07 10:00:00,40.58,40.64,40.47,40.6,91005.0,40.58,40.64,40.47,40.6,91005.0
2022-09-07 10:05:00,40.61,40.64,40.57,40.64,17997.0,40.61,40.64,40.57,40.64,17997.0
2022-09-07 10:10:00,40.65,40.68,40.6,40.61,19921.0,40.65,40.68,40.6,40.61,19921.0
2022-09-07 10:15:00,40.59,40.63,40.56,40.62,21377.0,40.59,40.63,40.56,40.62,21377.0
2022-09-07 10:20:00,40.62,40.64,40.59,40.62,17343.0,40.62,40.64,40.59,40.62,17343.0
2022-09-07 10:25:00,40.62,40.71,40.58,40.71,33308.0,40.62,40.71,40.58,40.71,33308.0
2022-09-07 10:30:00,40.71,40.91,40.71,40.88,67377.0,40.71,40.91,40.71,40.88,67377.0
2022-09-07 10:35:00,40.86,40.86,40.72,40.74,37128.0,40.86,40.86,40.72,40.74,37128.0
2022-09-07 10:40:00,40.74,40.78,40.72,40.75,35494.0,40.74,40.78,40.72,40.75,35494.0
2022-09-07 10:45:00,40.76,40.76,40.7,40.73,34303.0,40.76,40.76,40.7,40.73,34303.0
2022-09-07 10:50:00,40.73,40.77,40.64,40.72,63025.0,40.73,40.77,40.64,40.72,63025.0
2022-09-07 10:55:00,40.72,40.83,40.71,40.79,60879.0,40.72,40.83,40.71,40.79,60879.0
2022-09-07 11:00:00,40.8,40.85,40.78,40.82,38276.0,40.8,40.85,40.78,40.82,38276.0
2022-09-07 11:05:00,40.81,40.85,40.79,40.82,19758.0,40.81,40.85,40.79,40.82,19758.0
2022-09-07 11:10:00,40.82,40.83,40.76,40.8,41112.0,40.82,40.83,40.76,40.8,41112.0
2022-09-07 11:15:00,40.81,40.86,40.79,40.83,37577.0,40.81,40.86,40.79,40.83,37577.0
2022-09-07 11:20:00,40.83,40.85,40.8,40.84,25308.0,40.83,40.85,40.8,40.84,25308.0
2022-09-07 11:25:00,40.84,40.88,40.83,40.83,28240.0,40.84,40.88,40.83,40.83,28240.0
2022-09-07 11:30:00,40.84,40.9,40.82,40.83,23457.0,40.84,40.9,40.82,40.83,23457.0
2022-09-07 11:35:00,40.83,40.9,40.83,40.88,17552.0,40.83,40.9,40.83,40.88,17552.0
2022-09-07 11:40:00,40.89,40.92,40.83,40.83,15610.0,40.89,40.92,40.83,40.83,15610.0
2022-09-07 11:45:00,40.83,40.89,40.83,40.87,13273.0,40.83,40.89,40.83,40.87,13273.0
2022-09-07 11:50:00,40.87,40.9,40.87,40.89,11782.0,40.87,40.9,40.87,40.89,11782.0
2022-09-07 11:55:00,40.9,40.92,40.87,40.88,15306.0,40.9,40.92,40.87,40.88,15306.0
2022-09-07 12:00:00,40.89,40.93,40.88,40.9,16416.0,40.89,40.93,40.88,40.9,16416.0
2022-09-07 12:05:00,40.91,40.91,40.85,40.9,17787.0,40.91,40.91,40.85,40.9,17787.0
2022-09-07 12:10:00,40.9,40.9,40.86,40.87,16883.0,40.9,40.9,40.86,40.87,16883.0
2022-09-07 12:15:00,40.88,40.9,40.83,40.85,15698.0,40.88,40.9,40.83,40.85,15698.0
2022-09-07 12:20:00,40.84,40.88,40.82,40.87,35896.0,40.84,40.88,40.82,40.87,35896.0
2022-09-07 12:25:00,40.88,40.94,40.86,40.94,21837.0,40.88,40.94,40.86,40.94,21837.0
2022-09-07 12:30:00,40.94,40.99,40.91,40.99,64390.0,40.94,40.99,40.91,40.99,64390.0
2022-09-07 12:35:00,40.98,41.05,40.94,41.05,30206.0,40.98,41.05,40.94,41.05,30206.0
2022-09-07 12:40:00,41.05,41.13,41.04,41.12,43754.0,41.05,41.13,41.04,41.12,43754.0
2022-09-07 12:45:00,41.13,41.15,41.1,41.13,17097.0,41.13,41.15,41.1,41.13,17097.0
2022-09-07 12:50:00,41.13,41.14,41.1,41.1,20061.0,41.13,41.14,41.1,41.1,20061.0
2022-09-07 12:55:00,41.11,41.11,41.06,41.09,16353.0,41.11,41.11,41.06,41.09,16353.0
2022-09-07 13:00:00,41.1,41.16,41.08,41.15,30637.0,41.1,41.16,41.08,41.15,30637.0
2022-09-07 13:05:00,41.15,41.17,41.11,41.12,22095.0,41.15,41.17,41.11,41.12,22095.0
2022-09-07 13:10:00,41.11,41.13,41.08,41.12,20330.0,41.11,41.13,41.08,41.12,20330.0
2022-09-07 13:15:00,41.12,41.15,41.1,41.11,20450.0,41.12,41.15,41.1,41.11,20450.0
2022-09-07 13:20:00,41.11,41.16,41.1,41.12,27739.0,41.11,41.16,41.1,41.12,27739.0
2022-09-07 13:25:00,41.11,41.21,41.11,41.2,69963.0,41.11,41.21,41.11,41.2,69963.0
2022-09-07 13:30:00,41.2,41.22,41.18,41.21,51079.0,41.2,41.22,41.18,41.21,51079.0
2022-09-07 13:35:00,41.22,41.27,41.2,41.26,49540.0,41.22,41.27,41.2,41.26,49540.0
2022-09-07 13:40:00,41.26,41.32,41.24,41.31,26964.0,41.26,41.32,41.24,41.31,26964.0
2022-09-07 13:45:00,41.31,41.35,41.3,41.34,64212.0,41.31,41.35,41.3,41.34,64212.0
2022-09-07 13:50:00,41.34,41.36,41.32,41.33,40696.0,41.34,41.36,41.32,41.33,40696.0
2022-09-07 13:55:00,41.33,41.35,41.31,41.33,24387.0,41.33,41.35,41.31,41.33,24387.0
2022-09-07 14:00:00,41.33,41.41,41.33,41.41,20273.0,41.33,41.41,41.33,41.41,20273.0
2022-09-07 14:05:00,41.41,41.48,41.38,41.41,66455.0,41.41,41.48,41.38,41.41,66455.0
2022-09-07 14:10:00,41.4,41.45,41.38,41.44,40231.0,41.4,41.45,41.38,41.44,40231.0
2022-09-07 14:15:00,41.44,41.46,41.36,41.37,23136.0,41.44,41.46,41.36,41.37,23136.0
2022-09-07 14:20:00,41.37,41.38,41.33,41.34,15913.0,41.37,41.38,41.33,41.34,15913.0
2022-09-07 14:25:00,41.35,41.43,41.35,41.41,19535.0,41.35,41.43,41.35,41.41,19535.0
2022-09-07 14:30:00,41.41,41.46,41.4,41.43,31224.0,41.41,41.46,41.4,41.43,31224.0
2022-09-07 14:35:00,41.42,41.45,41.4,41.41,20005.0,41.42,41.45,41.4,41.41,20005.0
2022-09-07 14:40:00,41.42,41.45,41.4,41.41,19337.0,41.42,41.45,41.4,41.41,19337.0
2022-09-07 14:45:00,41.4,41.42,41.39,41.41,13782.0,41.4,41.42,41.39,41.41,13782.0
2022-09-07 14:50:00,41.41,41.43,41.34,41.39,35656.0,41.41,41.43,41.34,41.39,35656.0
2022-09-07 14:55:00,41.39,41.43,41.37,41.41,25489.0,41.39,41.43,41.37,41.41,25489.0
2022-09-07 15:00:00,41.41,41.43,41.39,41.41,36220.0,41.41,41.43,41.39,41.41,36220.0
2022-09-07 15:05:00,41.41,41.48,41.4,41.47,37064.0,41.41,41.48,41.4,41.47,37064.0
2022-09-07 15:10:00,41.46,41.48,41.42,41.43,30339.0,41.46,41.48,41.42,41.43,30339.0
2022-09-07 15:15:00,41.43,41.45,41.38,41.39,109302.0,41.43,41.45,41.38,41.39,109302.0
2022-09-07 15:20:00,41.39,41.46,41.37,41.45,75919.0,41.39,41.46,41.37,41.45,75919.0
2022-09-07 15:25:00,41.45,41.51,41.44,41.51,42190.0,41.45,41.51,41.44,41.51,42190.0
2022-09-07 15:30:00,41.51,41.57,41.49,41.57,90770.0,41.51,41.57,41.49,41.57,90770.0
2022-09-07 15:35:00,41.57,41.59,41.54,41.56,101051.0,41.57,41.59,41.54,41.56,101051.0
2022-09-07 15:40:00,41.56,41.59,41.54,41.56,126114.0,41.56,41.59,41.54,41.56,126114.0
2022-09-07 15:45:00,41.55,41.59,41.52,41.57,184381.0,41.55,41.59,41.52,41.57,184381.0
2022-09-07 15:50:00,41.57,41.58,41.49,41.54,202862.0,41.57,41.58,41.49,41.54,202862.0
2022-09-07 15:55:00,41.54,41.54,41.42,41.47,315582.0,41.54,41.54,41.42,41.47,315582.0
2022-09-08 09:30:00,41.19,41.43,41.07,41.42,116335.0,41.19,41.43,41.07,41.42,116335.0
2022-09-08 09:35:00,41.42,41.43,41.31,41.42,54460.0,41.42,41.43,41.31,41.42,54460.0
2022-09-08 09:40:00,41.41,41.72,41.35,41.7,97373.0,41.41,41.72,41.35,41.7,97373.0
2022-09-08 09:45:00,41.7,41.75,41.64,41.71,87419.0,41.7,41.75,41.64,41.71,87419.0
2022-09-08 09:50:00,41.71,41.72,41.63,41.72,68746.0,41.71,41.72,41.63,41.72,68746.0
2022-09-08 09:55:00,41.72,41.83,41.7,41.83,47936.0,41.72,41.83,41.7,41.83,47936.0
2022-09-08 10:00:00,41.82,41.85,41.78,41.84,83245.0,41.82,41.85,41.78,41.84,83245.0
2022-09-08 10:05:00,41.84,41.95,41.81,41.89,96256.0,41.84,41.95,41.81,41.89,96256.0
2022-09-08 10:10:00,41.9,41.95,41.84,41.89,60433.0,41.9,41.95,41.84,41.89,60433.0
2022-09-08 10:15:00,41.89,42.05,41.87,42.04,100418.0,41.89,42.05,41.87,42.04,100418.0
2022-09-08 10:20:00,42.04,42.12,41.98,41.98,432945.0,42.04,42.12,41.98,41.98,432945.0
2022-09-08 10:25:00,41.97,42.02,41.95,42.0,83364.0,41.97,42.02,41.95,42.0,83364.0
2022-09-08 10:30:00,42.0,42.16,41.97,42.15,83270.0,42.0,42.16,41.97,42.15,83270.0
2022-09-08 10:35:00,42.15,42.26,42.14,42.23,83896.0,42.15,42.26,42.14,42.23,83896.0
2022-09-08 10:40:00,42.23,42.35,42.18,42.35,116372.0,42.23,42.35,42.18,42.35,116372.0
2022-09-08 10:45:00,42.35,42.36,42.29,42.32,535479.0,42.35,42.36,42.29,42.32,535479.0
2022-09-08 10:50:00,42.32,42.33,42.23,42.31,220690.0,42.32,42.33,42.23,42.31,220690.0
2022-09-08 10:55:00,42.31,42.33,42.24,42.31,109938.0,42.31,42.33,42.24,42.31,109938.0
2022-09-08 11:00:00,42.31,42.39,42.29,42.34,135559.0,42.31,42.39,42.29,42.34,135559.0
2022-09-08 11:05:00,42.35,42.38,42.24,42.26,81149.0,42.35,42.38,42.24,42.26,81149.0
2022-09-08 11:10:00,42.26,42.37,42.25,42.36,76908.0,42.26,42.37,42.25,42.36,76908.0
2022-09-08 11:15:00,42.36,42.46,42.34,42.45,87008.0,42.36,42.46,42.34,42.45,87008.0
2022-09-08 11:20:00,42.45,42.48,42.38,42.4,77714.0,42.45,42.48,42.38,42.4,77714.0
2022-09-08 11:25:00,42.4,42.41,42.33,42.37,50326.0,42.4,42.41,42.33,42.37,50326.0
2022-09-08 11:30:00,42.37,42.37,42.24,42.34,54645.0,42.37,42.37,42.24,42.34,54645.0
2022-09-08 11:35:00,42.34,42.41,42.33,42.37,74486.0,42.34,42.41,42.33,42.37,74486.0
2022-09-08 11:40:00,42.36,42.41,42.31,42.4,172124.0,42.36,42.41,42.31,42.4,172124.0
2022-09-08 11:45:00,42.4,42.54,42.39,42.54,153287.0,42.4,42.54,42.39,42.54,153287.0
2022-09-08 11:50:00,42.54,42.56,42.49,42.55,56640.0,42.54,42.56,42.49,42.55,56640.0
2022-09-08 11:55:00,42.54,42.61,42.52,42.53,76874.0,42.54,42.61,42.52,42.53,76874.0
2022-09-08 12:00:00,42.53,42.56,42.36,42.38,109228.0,42.53,42.56,42.36,42.38,109228.0
2022-09-08 12:05:00,42.37,42.4,42.25,42.29,159001.0,42.37,42.4,42.25,42.29,159001.0
2022-09-08 12:10:00,42.3,42.31,42.2,42.29,79991.0,42.3,42.31,42.2,42.29,79991.0
2022-09-08 12:15:00,42.28,42.31,42.24,42.26,27704.0,42.28,42.31,42.24,42.26,27704.0
2022-09-08 12:20:00,42.27,42.27,42.14,42.2,36647.0,42.27,42.27,42.14,42.2,36647.0
2022-09-08 12:25:00,42.2,42.21,42.15,42.16,34522.0,42.2,42.21,42.15,42.16,34522.0
2022-09-08 12:30:00,42.17,42.28,42.15,42.22,42854.0,42.17,42.28,42.15,42.22,42854.0
2022-09-08 12:35:00,42.22,42.25,42.2,42.21,36579.0,42.22,42.25,42.2,42.21,36579.0
2022-09-08 12:40:00,42.21,42.3,42.16,42.3,67758.0,42.21,42.3,42.16,42.3,67758.0
2022-09-08 12:45:00,42.3,42.32,42.28,42.32,20686.0,42.3,42.32,42.28,42.32,20686.0
2022-09-08 12:50:00,42.32,42.43,42.31,42.37,83407.0,42.32,42.43,42.31,42.37,83407.0
2022-09-08 12:55:00,42.37,42.39,42.32,42.33,26877.0,42.37,42.39,42.32,42.33,26877.0
2022-09-08 13:00:00,42.33,42.35,42.24,42.26,46873.0,42.33,42.35,42.24,42.26,46873.0
2022-09-08 13:05:00,42.25,42.28,42.21,42.23,54122.0,42.25,42.28,42.21,42.23,54122.0
2022-09-08 13:10:00,42.23,42.4,42.23,42.39,87062.0,42.23,42.4,42.23,42.39,87062.0
2022-09-08 13:15:00,42.39,42.4,42.34,42.35,46218.0,42.39,42.4,42.34,42.35,46218.0
2022-09-08 13:20:00,42.35,42.4,42.35,42.39,15151.0,42.35,42.4,42.35,42.39,15151.0
2022-09-08 13:25:00,42.4,42.43,42.36,42.37,32070.0,42.4,42.43,42.36,42.37,32070.0
2022-09-08 13:30:00,42.37,42.39,42.31,42.34,32726.0,42.37,42.39,42.31,42.34,32726.0
2022-09-08 13:35:00,42.34,42.4,42.33,42.34,37424.0,42.34,42.4,42.33,42.34,37424.0
2022-09-08 13:40:00,42.34,42.37,42.32,42.36,34022.0,42.34,42.37,42.32,42.36,34022.0
2022-09-08 13:45:00,42.36,42.39,42.35,42.37,21301.0,42.36,42.39,42.35,42.37,21301.0
2022-09-08 13:50:00,42.37,42.4,42.36,42.37,35694.0,42.37,42.4,42.36,42.37,35694.0
2022-09-08 13:55:00,42.37,42.38,42.28,42.37,64691.0,42.37,42.38,42.28,42.37,64691.0
2022-09-08 14:00:00,42.37,42.4,42.36,42.4,17945.0,42.37,42.4,42.36,42.4,17945.0
2022-09-08 14:05:00,42.4,42.42,42.36,42.38,29438.0,42.4,42.42,42.36,42.38,29438.0
2022-09-08 14:10:00,42.38,42.42,42.37,42.39,22578.0,42.38,42.42,42.37,42.39,22578.0
2022-09-08 14:15:00,42.39,42.46,42.37,42.45,31140.0,42.39,42.46,42.37,42.45,31140.0
2022-09-08 14:20:00,42.44,42.46,42.39,42.41,135575.0,42.44,42.46,42.39,42.41,135575.0
2022-09-08 14:25:00,42.41,42.46,42.41,42.44,17385.0,42.41,42.46,42.41,42.44,17385.0
2022-09-08 14:30:00,42.44,42.52,42.43,42.5,30577.0,42.44,42.52,42.43,42.5,30577.0
2022-09-08 14:35:00,42.49,42.5,42.43,42.45,117921.0,42.49,42.5,42.43,42.45,117921.0
2022-09-08 14:40:00,42.45,42.46,42.34,42.37,68945.0,42.45,42.46,42.34,42.37,68945.0
2022-09-08 14:45:00,42.37,42.41,42.35,42.38,65964.0,42.37,42.41,42.35,42.38,65964.0
2022-09-08 14:50:00,42.38,42.43,42.36,42.42,24911.0,42.38,42.43,42.36,42.42,24911.0
2022-09-08 14:55:00,42.43,42.43,42.38,42.41,51464.0,42.43,42.43,42.38,42.41,51464.0
2022-09-08 15:00:00,42.4,42.46,42.39,42.45,125767.0,42.4,42.46,42.39,42.45,125767.0
2022-09-08 15:05:00,42.46,42.5,42.44,42.48,79375.0,42.46,42.5,42.44,42.48,79375.0
2022-09-08 15:10:00,42.48,42.53,42.44,42.53,67965.0,42.48,42.53,42.44,42.53,67965.0
2022-09-08 15:15:00,42.54,42.57,42.5,42.54,51979.0,42.54,42.57,42.5,42.54,51979.0
2022-09-08 15:20:00,42.55,42.59,42.53,42.57,53685.0,42.55,42.59,42.53,42.57,53685.0
2022-09-08 15:25:00,42.56,42.57,42.5,42.52,62582.0,42.56,42.57,42.5,42.52,62582.0
2022-09-08 15:30:00,42.52,42.58,42.51,42.54,58121.0,42.52,42.58,42.51,42.54,58121.0
2022-09-08 15:35:00,42.54,42.6,42.52,42.6,118342.0,42.54,42.6,42.52,42.6,118342.0
2022-09-08 15:40:00,42.59,42.61,42.53,42.55,134414.0,42.59,42.61,42.53,42.55,134414.0
2022-09-08 15:45:00,42.55,42.61,42.53,42.59,130447.0,42.55,42.61,42.53,42.59,130447.0
2022-09-08 15:50:00,42.59,42.72,42.59,42.72,165627.0,42.59,42.72,42.59,42.72,165627.0
2022-09-08 15:55:00,42.72,42.73,42.65,42.72,415670.0,42.72,42.73,42.65,42.72,415670.0
2022-09-09 09:30:00,42.8,42.84,42.64,42.78,217459.0,42.8,42.84,42.64,42.78,217459.0
2022-09-09 09:35:00,42.78,42.79,42.7,42.77,64463.0,42.78,42.79,42.7,42.77,64463.0
2022-09-09 09:40:00,42.77,42.89,42.75,42.83,31901.0,42.77,42.89,42.75,42.83,31901.0
2022-09-09 09:45:00,42.82,42.91,42.74,42.86,51133.0,42.82,42.91,42.74,42.86,51133.0
2022-09-09 09:50:00,42.87,42.92,42.84,42.91,40440.0,42.87,42.92,42.84,42.91,40440.0
2022-09-09 09:55:00,42.91,43.1,42.87,43.09,106517.0,42.91,43.1,42.87,43.09,106517.0
2022-09-09 10:00:00,43.09,43.16,43.06,43.08,76270.0,43.09,43.16,43.06,43.08,76270.0
2022-09-09 10:05:00,43.07,43.08,42.97,42.99,56288.0,43.07,43.08,42.97,42.99,56288.0
2022-09-09 10:10:00,42.99,43.0,42.94,42.97,35435.0,42.99,43.0,42.94,42.97,35435.0
2022-09-09 10:15:00,42.98,43.07,42.97,42.98,31300.0,42.98,43.07,42.97,42.98,31300.0
2022-09-09 10:20:00,42.98,43.02,42.93,42.96,32571.0,42.98,43.02,42.93,42.96,32571.0
2022-09-09 10:25:00,42.96,42.98,42.93,42.95,25447.0,42.96,42.98,42.93,42.95,25447.0
2022-09-09 10:30:00,42.95,42.98,42.9,42.96,37074.0,42.95,42.98,42.9,42.96,37074.0
2022-09-09 10:35:00,42.96,42.97,42.88,42.9,42872.0,42.96,42.97,42.88,42.9,42872.0
2022-09-09 10:40:00,42.9,42.95,42.89,42.93,43951.0,42.9,42.95,42.89,42.93,43951.0
2022-09-09 10:45:00,42.93,42.96,42.9,42.95,24049.0,42.93,42.96,42.9,42.95,24049.0
2022-09-09 10:50:00,42.95,42.95,42.91,42.93,27409.0,42.95,42.95,42.91,42.93,27409.0
2022-09-09 10:55:00,42.93,42.94,42.88,42.91,27287.0,42.93,42.94,42.88,42.91,27287.0
2022-09-09 11:00:00,42.92,42.95,42.84,42.89,54527.0,42.92,42.95,42.84,42.89,54527.0
2022-09-09 11:05:00,42.89,42.94,42.87,42.88,57034.0,42.89,42.94,42.87,42.88,57034.0
2022-09-09 11:10:00,42.88,42.9,42.86,42.89,17906.0,42.88,42.9,42.86,42.89,17906.0
2022-09-09 11:15:00,42.89,42.92,42.86,42.88,39857.0,42.89,42.92,42.86,42.88,39857.0
2022-09-09 11:20:00,42.88,42.94,42.86,42.94,57461.0,42.88,42.94,42.86,42.94,57461.0
2022-09-09 11:25:00,42.94,42.97,42.93,42.94,47024.0,42.94,42.97,42.93,42.94,47024.0
2022-09-09 11:30:00,42.93,42.95,42.9,42.94,33663.0,42.93,42.95,42.9,42.94,33663.0
2022-09-09 11:35:00,42.93,42.99,42.92,42.99,20580.0,42.93,42.99,42.92,42.99,20580.0
2022-09-09 11:40:00,42.99,43.01,42.97,42.98,21053.0,42.99,43.01,42.97,42.98,21053.0
2022-09-09 11:45:00,42.98,42.99,42.93,42.94,72275.0,42.98,42.99,42.93,42.94,72275.0
2022-09-09 11:50:00,42.93,42.94,42.89,42.93,56356.0,42.93,42.94,42.89,42.93,56356.0
2022-09-09 11:55:00,42.93,42.97,42.92,42.97,21117.0,42.93,42.97,42.92,42.97,21117.0
2022-09-09 12:00:00,42.96,42.98,42.86,42.87,41488.0,42.96,42.98,42.86,42.87,41488.0
2022-09-09 12:05:00,42.87,42.9,42.79,42.86,25763.0,42.87,42.9,42.79,42.86,25763.0
2022-09-09 12:10:00,42.86,42.9,42.84,42.85,14479.0,42.86,42.9,42.84,42.85,14479.0
2022-09-09 12:15:00,42.84,42.84,42.77,42.82,16214.0,42.84,42.84,42.77,42.82,16214.0
2022-09-09 12:20:00,42.82,42.82,42.74,42.75,15062.0,42.82,42.82,42.74,42.75,15062.0
2022-09-09 12:25:00,42.74,42.8,42.71,42.77,53024.0,42.74,42.8,42.71,42.77,53024.0
2022-09-09 12:30:00,42.77,42.81,42.77,42.81,16185.0,42.77,42.81,42.77,42.81,16185.0
2022-09-09 12:35:00,42.8,42.83,42.75,42.75,22679.0,42.8,42.83,42.75,42.75,22679.0
2022-09-09 12:40:00,42.76,42.79,42.73,42.73,25267.0,42.76,42.79,42.73,42.73,25267.0
2022-09-09 12:45:00,42.73,42.8,42.73,42.8,14996.0,42.73,42.8,42.73,42.8,14996.0
2022-09-09 12:50:00,42.8,42.86,42.8,42.81,19305.0,42.8,42.86,42.8,42.81,19305.0
2022-09-09 12:55:00,42.81,42.82,42.78,42.82,21962.0,42.81,42.82,42.78,42.82,21962.0
2022-09-09 13:00:00,42.82,42.84,42.78,42.84,11174.0,42.82,42.84,42.78,42.84,11174.0
2022-09-09 13:05:00,42.84,42.85,42.81,42.84,18655.0,42.84,42.85,42.81,42.84,18655.0
2022-09-09 13:10:00,42.84,42.9,42.83,42.89,18292.0,42.84,42.9,42.83,42.89,18292.0
2022-09-09 13:15:00,42.89,42.9,42.86,42.88,16754.0,42.89,42.9,42.86,42.88,16754.0
2022-09-09 13:20:00,42.88,42.88,42.84,42.84,21065.0,42.88,42.88,42.84,42.84,21065.0
2022-09-09 13:25:00,42.84,42.86,42.81,42.82,8892.0,42.84,42.86,42.81,42.82,8892.0
2022-09-09 13:30:00,42.82,42.88,42.82,42.85,15478.0,42.82,42.88,42.82,42.85,15478.0
2022-09-09 13:35:00,42.86,42.9,42.85,42.9,13931.0,42.86,42.9,42.85,42.9,13931.0
2022-09-09 13:40:00,42.9,42.9,42.83,42.87,30066.0,42.9,42.9,42.83,42.87,30066.0
2022-09-09 13:45:00,42.87,42.89,42.83,42.89,15213.0,42.87,42.89,42.83,42.89,15213.0
2022-09-09 13:50:00,42.89,42.9,42.88,42.9,19597.0,42.89,42.9,42.88,42.9,19597.0
2022-09-09 13:55:00,42.9,42.92,42.88,42.89,23493.0,42.9,42.92,42.88,42.89,23493.0
2022-09-09 14:00:00,42.9,42.92,42.86,42.89,18377.0,42.9,42.92,42.86,42.89,18377.0
2022-09-09 14:05:00,42.88,42.9,42.86,42.9,15088.0,42.88,42.9,42.86,42.9,15088.0
2022-09-09 14:10:00,42.89,42.95,42.87,42.95,20196.0,42.89,42.95,42.87,42.95,20196.0
2022-09-09 14:15:00,42.94,42.97,42.92,42.96,28138.0,42.94,42.97,42.92,42.96,28138.0
2022-09-09 14:20:00,42.96,42.99,42.93,42.98,30132.0,42.96,42.99,42.93,42.98,30132.0
2022-09-09 14:25:00,42.98,43.0,42.96,42.99,38800.0,42.98,43.0,42.96,42.99,38800.0
2022-09-09 14:30:00,42.99,43.02,42.95,42.96,32383.0,42.99,43.02,42.95,42.96,32383.0
2022-09-09 14:35:00,42.96,43.01,42.95,43.01,42460.0,42.96,43.01,42.95,43.01,42460.0
2022-09-09 14:40:00,43.0,43.04,42.99,43.01,34327.0,43.0,43.04,42.99,43.01,34327.0
2022-09-09 14:45:00,43.02,43.03,42.99,43.01,23367.0,43.02,43.03,42.99,43.01,23367.0
2022-09-09 14:50:00,43.01,43.05,43.0,43.05,18285.0,43.01,43.05,43.0,43.05,18285.0
2022-09-09 14:55:00,43.05,43.11,43.04,43.09,37912.0,43.05,43.11,43.04,43.09,37912.0
2022-09-09 15:00:00,43.09,43.12,43.08,43.11,19903.0,43.09,43.12,43.08,43.11,19903.0
2022-09-09 15:05:00,43.11,43.12,43.07,43.09,23520.0,43.11,43.12,43.07,43.09,23520.0
2022-09-09 15:10:00,43.09,43.13,43.06,43.12,42206.0,43.09,43.13,43.06,43.12,42206.0
2022-09-09 15:15:00,43.12,43.12,43.07,43.1,30058.0,43.12,43.12,43.07,43.1,30058.0
2022-09-09 15:20:00,43.1,43.12,43.05,43.08,48518.0,43.1,43.12,43.05,43.08,48518.0
2022-09-09 15:25:00,43.08,43.1,43.07,43.08,36929.0,43.08,43.1,43.07,43.08,36929.0
2022-09-09 15:30:00,43.07,43.08,43.02,43.05,40607.0,43.07,43.08,43.02,43.05,40607.0
2022-09-09 15:35:00,43.05,43.06,42.98,43.0,33075.0,43.05,43.06,42.98,43.0,33075.0
2022-09-09 15:40:00,43.0,43.06,42.99,43.05,34902.0,43.0,43.06,42.99,43.05,34902.0
2022-09-09 15:45:00,43.05,43.1,43.03,43.09,110739.0,43.05,43.1,43.03,43.09,110739.0
2022-09-09 15:50:00,43.08,43.09,43.02,43.07,139748.0,43.08,43.09,43.02,43.07,139748.0
2022-09-09 15:55:00,43.06,43.06,42.9,42.94,327888.0,43.06,43.06,42.9,42.94,327888.0
2022-09-12 09:30:00,43.12,43.15,42.89,43.06,396205.0,43.12,43.15,42.89,43.06,396205.0
2022-09-12 09:35:00,43.05,43.08,42.94,43.03,94953.0,43.05,43.08,42.94,43.03,94953.0
2022-09-12 09:40:00,43.03,43.17,43.02,43.06,60994.0,43.03,43.17,43.02,43.06,60994.0
2022-09-12 09:45:00,43.07,43.14,43.03,43.09,66201.0,43.07,43.14,43.03,43.09,66201.0
2022-09-12 09:50:00,43.09,43.22,43.08,43.17,40244.0,43.09,43.22,43.08,43.17,40244.0
2022-09-12 09:55:00,43.16,43.18,43.13,43.18,48141.0,43.16,43.18,43.13,43.18,48141.0
2022-09-12 10:00:00,43.18,43.23,43.11,43.12,122224.0,43.18,43.23,43.11,43.12,122224.0
2022-09-12 10:05:00,43.11,43.24,43.11,43.19,69723.0,43.11,43.24,43.11,43.19,69723.0
2022-09-12 10:10:00,43.18,43.19,43.14,43.15,66659.0,43.18,43.19,43.14,43.15,66659.0
2022-09-12 10:15:00,43.15,43.21,43.13,43.14,79780.0,43.15,43.21,43.13,43.14,79780.0
2022-09-12 10:20:00,43.13,43.19,43.11,43.19,39738.0,43.13,43.19,43.11,43.19,39738.0
2022-09-12 10:25:00,43.19,43.22,43.14,43.17,64669.0,43.19,43.22,43.14,43.17,64669.0
2022-09-12 10:30:00,43.17,43.25,43.16,43.23,35925.0,43.17,43.25,43.16,43.23,35925.0
2022-09-12 10:35:00,43.23,43.32,43.2,43.32,83311.0,43.23,43.32,43.2,43.32,83311.0
2022-09-12 10:40:00,43.31,43.34,43.27,43.34,58646.0,43.31,43.34,43.27,43.34,58646.0
2022-09-12 10:45:00,43.34,43.34,43.26,43.29,77245.0,43.34,43.34,43.26,43.29,77245.0
2022-09-12 10:50:00,43.3,43.3,43.22,43.25,49530.0,43.3,43.3,43.22,43.25,49530.0
2022-09-12 10:55:00,43.25,43.3,43.24,43.26,57111.0,43.25,43.3,43.24,43.26,57111.0
2022-09-12 11:00:00,43.27,43.32,43.25,43.32,81138.0,43.27,43.32,43.25,43.32,81138.0
2022-09-12 11:05:00,43.33,43.35,43.3,43.32,39411.0,43.33,43.35,43.3,43.32,39411.0
2022-09-12 11:10:00,43.32,43.35,43.29,43.34,25024.0,43.32,43.35,43.29,43.34,25024.0
2022-09-12 11:15:00,43.34,43.37,43.29,43.37,34769.0,43.34,43.37,43.29,43.37,34769.0
2022-09-12 11:20:00,43.38,43.39,43.31,43.34,64618.0,43.38,43.39,43.31,43.34,64618.0
2022-09-12 11:25:00,43.34,43.41,43.34,43.41,28401.0,43.34,43.41,43.34,43.41,28401.0
2022-09-12 11:30:00,43.41,43.44,43.39,43.4,50419.0,43.41,43.44,43.39,43.4,50419.0
2022-09-12 11:35:00,43.41,43.41,43.34,43.37,59933.0,43.41,43.41,43.34,43.37,59933.0
2022-09-12 11:40:00,43.37,43.4,43.32,43.34,105122.0,43.37,43.4,43.32,43.34,105122.0
2022-09-12 11:45:00,43.34,43.35,43.28,43.3,45366.0,43.34,43.35,43.28,43.3,45366.0
2022-09-12 11:50:00,43.3,43.3,43.19,43.22,49456.0,43.3,43.3,43.19,43.22,49456.0
2022-09-12 11:55:00,43.22,43.24,43.15,43.18,49739.0,43.22,43.24,43.15,43.18,49739.0
2022-09-12 12:00:00,43.18,43.21,43.16,43.17,56699.0,43.18,43.21,43.16,43.17,56699.0
2022-09-12 12:05:00,43.16,43.23,43.15,43.15,60041.0,43.16,43.23,43.15,43.15,60041.0
2022-09-12 12:10:00,43.15,43.25,43.13,43.25,39069.0,43.15,43.25,43.13,43.25,39069.0
2022-09-12 12:15:00,43.25,43.26,43.22,43.24,37152.0,43.25,43.26,43.22,43.24,37152.0
2022-09-12 12:20:00,43.23,43.3,43.22,43.29,29663.0,43.23,43.3,43.22,43.29,29663.0
2022-09-12 12:25:00,43.28,43.31,43.26,43.28,36591.0,43.28,43.31,43.26,43.28,36591.0
2022-09-12 12:30:00,43.28,43.31,43.27,43.29,22821.0,43.28,43.31,43.27,43.29,22821.0
2022-09-12 12:35:00,43.29,43.31,43.25,43.3,28602.0,43.29,43.31,43.25,43.3,28602.0
2022-09-12 12:40:00,43.3,43.36,43.27,43.34,47976.0,43.3,43.36,43.27,43.34,47976.0
2022-09-12 12:45:00,43.33,43.34,43.29,43.3,40080.0,43.33,43.34,43.29,43.3,40080.0
2022-09-12 12:50:00,43.3,43.36,43.3,43.34,31133.0,43.3,43.36,43.3,43.34,31133.0
2022-09-12 12:55:00,43.34,43.37,43.33,43.35,26067.0,43.34,43.37,43.33,43.35,26067.0
2022-09-12 13:00:00,43.36,43.37,43.27,43.31,49567.0,43.36,43.37,43.27,43.31,49567.0
2022-09-12 13:05:00,43.31,43.35,43.3,43.32,25868.0,43.31,43.35,43.3,43.32,25868.0
2022-09-12 13:10:00,43.33,43.34,43.3,43.3,21250.0,43.33,43.34,43.3,43.3,21250.0
2022-09-12 13:15:00,43.3,43.32,43.27,43.27,24584.0,43.3,43.32,43.27,43.27,24584.0
2022-09-12 13:20:00,43.28,43.3,43.26,43.27,29994.0,43.28,43.3,43.26,43.27,29994.0
2022-09-12 13:25:00,43.27,43.3,43.26,43.28,30473.0,43.27,43.3,43.26,43.28,30473.0
2022-09-12 13:30:00,43.29,43.29,43.25,43.29,36606.0,43.29,43.29,43.25,43.29,36606.0
2022-09-12 13:35:00,43.28,43.29,43.26,43.28,43759.0,43.28,43.29,43.26,43.28,43759.0
2022-09-12 13:40:00,43.29,43.3,43.25,43.26,33672.0,43.29,43.3,43.25,43.26,33672.0
2022-09-12 13:45:00,43.26,43.3,43.25,43.3,57136.0,43.26,43.3,43.25,43.3,57136.0
2022-09-12 13:50:00,43.3,43.37,43.29,43.36,36168.0,43.3,43.37,43.29,43.36,36168.0
2022-09-12 13:55:00,43.36,43.37,43.34,43.34,37081.0,43.36,43.37,43.34,43.34,37081.0
2022-09-12 14:00:00,43.34,43.35,43.3,43.3,28949.0,43.34,43.35,43.3,43.3,28949.0
2022-09-12 14:05:00,43.3,43.31,43.26,43.26,29655.0,43.3,43.31,43.26,43.26,29655.0
2022-09-12 14:10:00,43.26,43.27,43.21,43.23,33430.0,43.26,43.27,43.21,43.23,33430.0
2022-09-12 14:15:00,43.23,43.24,43.2,43.23,70120.0,43.23,43.24,43.2,43.23,70120.0
2022-09-12 14:20:00,43.22,43.27,43.2,43.23,77778.0,43.22,43.27,43.2,43.23,77778.0
2022-09-12 14:25:00,43.23,43.25,43.2,43.23,50412.0,43.23,43.25,43.2,43.23,50412.0
2022-09-12 14:30:00,43.23,43.26,43.21,43.23,82830.0,43.23,43.26,43.21,43.23,82830.0
2022-09-12 14:35:00,43.23,43.26,43.23,43.26,38301.0,43.23,43.26,43.23,43.26,38301.0
2022-09-12 14:40:00,43.25,43.27,43.24,43.25,24447.0,43.25,43.27,43.24,43.25,24447.0
2022-09-12 14:45:00,43.25,43.32,43.24,43.32,92939.0,43.25,43.32,43.24,43.32,92939.0
2022-09-12 14:50:00,43.32,43.33,43.3,43.3,65894.0,43.32,43.33,43.3,43.3,65894.0
2022-09-12 14:55:00,43.31,43.35,43.3,43.33,93517.0,43.31,43.35,43.3,43.33,93517.0
2022-09-12 15:00:00,43.33,43.35,43.32,43.33,41580.0,43.33,43.35,43.32,43.33,41580.0
2022-09-12 15:05:00,43.33,43.36,43.32,43.36,81185.0,43.33,43.36,43.32,43.36,81185.0
2022-09-12 15:10:00,43.35,43.37,43.35,43.35,72883.0,43.35,43.37,43.35,43.35,72883.0
2022-09-12 15:15:00,43.36,43.37,43.31,43.36,117939.0,43.36,43.37,43.31,43.36,117939.0
2022-09-12 15:20:00,43.36,43.39,43.35,43.38,79671.0,43.36,43.39,43.35,43.38,79671.0
2022-09-12 15:25:00,43.39,43.39,43.35,43.36,67763.0,43.39,43.39,43.35,43.36,67763.0
2022-09-12 15:30:00,43.36,43.36,43.3,43.3,85746.0,43.36,43.36,43.3,43.3,85746.0
2022-09-12 15:35:00,43.3,43.35,43.29,43.34,109892.0,43.3,43.35,43.29,43.34,109892.0
2022-09-12 15:40:00,43.34,43.43,43.31,43.43,168659.0,43.34,43.43,43.31,43.43,168659.0
2022-09-12 15:45:00,43.42,43.45,43.4,43.42,159446.0,43.42,43.45,43.4,43.42,159446.0
2022-09-12 15:50:00,43.43,43.44,43.35,43.44,267303.0,43.43,43.44,43.35,43.44,267303.0
2022-09-12 15:55:00,43.43,43.52,43.43,43.47,657534.0,43.43,43.52,43.43,43.47,657534.0
2022-09-13 09:30:00,42.56,42.67,42.44,42.61,177068.0,42.56,42.67,42.44,42.61,177068.0
2022-09-13 09:35:00,42.61,42.62,42.47,42.51,61790.0,42.61,42.62,42.47,42.51,61790.0
2022-09-13 09:40:00,42.51,42.6,42.42,42.55,110006.0,42.51,42.6,42.42,42.55,110006.0
2022-09-13 09:45:00,42.56,42.71,42.5,42.7,73580.0,42.56,42.71,42.5,42.7,73580.0
2022-09-13 09:50:00,42.7,42.8,42.7,42.77,40522.0,42.7,42.8,42.7,42.77,40522.0
2022-09-13 09:55:00,42.76,42.76,42.64,42.64,55589.0,42.76,42.76,42.64,42.64,55589.0
2022-09-13 10:00:00,42.62,42.67,42.51,42.51,38503.0,42.62,42.67,42.51,42.51,38503.0
2022-09-13 10:05:00,42.52,42.57,42.5,42.54,28544.0,42.52,42.57,42.5,42.54,28544.0
2022-09-13 10:10:00,42.55,42.66,42.51,42.63,28424.0,42.55,42.66,42.51,42.63,28424.0
2022-09-13 10:15:00,42.63,42.71,42.58,42.71,28740.0,42.63,42.71,42.58,42.71,28740.0
2022-09-13 10:20:00,42.7,42.7,42.61,42.63,74216.0,42.7,42.7,42.61,42.63,74216.0
2022-09-13 10:25:00,42.63,42.64,42.59,42.59,39855.0,42.63,42.64,42.59,42.59,39855.0
2022-09-13 10:30:00,42.59,42.64,42.5,42.52,37245.0,42.59,42.64,42.5,42.52,37245.0
2022-09-13 10:35:00,42.52,42.54,42.46,42.47,56617.0,42.52,42.54,42.46,42.47,56617.0
2022-09-13 10:40:00,42.48,42.53,42.44,42.53,40340.0,42.48,42.53,42.44,42.53,40340.0
2022-09-13 10:45:00,42.53,42.55,42.47,42.48,47715.0,42.53,42.55,42.47,42.48,47715.0
2022-09-13 10:50:00,42.47,42.48,42.43,42.45,27817.0,42.47,42.48,42.43,42.45,27817.0
2022-09-13 10:55:00,42.45,42.5,42.44,42.47,16918.0,42.45,42.5,42.44,42.47,16918.0
2022-09-13 11:00:00,42.47,42.51,42.45,42.48,30499.0,42.47,42.51,42.45,42.48,30499.0
2022-09-13 11:05:00,42.48,42.49,42.44,42.49,29035.0,42.48,42.49,42.44,42.49,29035.0
2022-09-13 11:10:00,42.48,42.51,42.44,42.47,21054.0,42.48,42.51,42.44,42.47,21054.0
2022-09-13 11:15:00,42.46,42.47,42.4,42.41,20735.0,42.46,42.47,42.4,42.41,20735.0
2022-09-13 11:20:00,42.4,42.44,42.38,42.41,21732.0,42.4,42.44,42.38,42.41,21732.0
2022-09-13 11:25:00,42.42,42.45,42.41,42.45,20853.0,42.42,42.45,42.41,42.45,20853.0
2022-09-13 11:30:00,42.44,42.44,42.38,42.41,20503.0,42.44,42.44,42.38,42.41,20503.0
2022-09-13 11:35:00,42.43,42.47,42.42,42.46,16358.0,42.43,42.47,42.42,42.46,16358.0
2022-09-13 11:40:00,42.46,42.48,42.39,42.47,33045.0,42.46,42.48,42.39,42.47,33045.0
2022-09-13 11:45:00,42.47,42.51,42.43,42.46,34031.0,42.47,42.51,42.43,42.46,34031.0
2022-09-13 11:50:00,42.45,42.5,42.44,42.49,19365.0,42.45,42.5,42.44,42.49,19365.0
2022-09-13 11:55:00,42.48,42.49,42.43,42.45,28935.0,42.48,42.49,42.43,42.45,28935.0
2022-09-13 12:00:00,42.45,42.48,42.42,42.47,28191.0,42.45,42.48,42.42,42.47,28191.0
2022-09-13 12:05:00,42.47,42.55,42.45,42.55,18688.0,42.47,42.55,42.45,42.55,18688.0
2022-09-13 12:10:00,42.54,42.59,42.53,42.58,25711.0,42.54,42.59,42.53,42.58,25711.0
2022-09-13 12:15:00,42.59,42.64,42.58,42.61,36329.0,42.59,42.64,42.58,42.61,36329.0
2022-09-13 12:20:00,42.61,42.62,42.55,42.55,24381.0,42.61,42.62,42.55,42.55,24381.0
2022-09-13 12:25:00,42.55,42.57,42.51,42.52,23429.0,42.55,42.57,42.51,42.52,23429.0
2022-09-13 12:30:00,42.52,42.53,42.47,42.53,32430.0,42.52,42.53,42.47,42.53,32430.0
2022-09-13 12:35:00,42.55,42.57,42.53,42.54,10513.0,42.55,42.57,42.53,42.54,10513.0
2022-09-13 12:40:00,42.54,42.56,42.5,42.52,19597.0,42.54,42.56,42.5,42.52,19597.0
2022-09-13 12:45:00,42.52,42.57,42.49,42.57,18822.0,42.52,42.57,42.49,42.57,18822.0
2022-09-13 12:50:00,42.57,42.61,42.55,42.6,19270.0,42.57,42.61,42.55,42.6,19270.0
2022-09-13 12:55:00,42.61,42.61,42.57,42.59,11582.0,42.61,42.61,42.57,42.59,11582.0
2022-09-13 13:00:00,42.59,42.62,42.54,42.59,32926.0,42.59,42.62,42.54,42.59,32926.0
2022-09-13 13:05:00,42.6,42.65,42.59,42.59,23348.0,42.6,42.65,42.59,42.59,23348.0
2022-09-13 13:10:00,42.59,42.67,42.59,42.66,28635.0,42.59,42.67,42.59,42.66,28635.0
2022-09-13 13:15:00,42.66,42.69,42.64,42.66,22459.0,42.66,42.69,42.64,42.66,22459.0
2022-09-13 13:20:00,42.65,42.69,42.62,42.66,27813.0,42.65,42.69,42.62,42.66,27813.0
2022-09-13 13:25:00,42.67,42.73,42.67,42.73,11939.0,42.67,42.73,42.67,42.73,11939.0
2022-09-13 13:30:00,42.72,42.74,42.66,42.68,21323.0,42.72,42.74,42.66,42.68,21323.0
2022-09-13 13:35:00,42.68,42.72,42.62,42.65,20780.0,42.68,42.72,42.62,42.65,20780.0
2022-09-13 13:40:00,42.65,42.66,42.61,42.62,16593.0,42.65,42.66,42.61,42.62,16593.0
2022-09-13 13:45:00,42.63,42.65,42.61,42.65,21090.0,42.63,42.65,42.61,42.65,21090.0
2022-09-13 13:50:00,42.64,42.65,42.6,42.61,14557.0,42.64,42.65,42.6,42.61,14557.0
2022-09-13 13:55:00,42.6,42.64,42.6,42.62,14577.0,42.6,42.64,42.6,42.62,14577.0
2022-09-13 14:00:00,42.61,42.63,42.57,42.59,33691.0,42.61,42.63,42.57,42.59,33691.0
2022-09-13 14:05:00,42.6,42.61,42.56,42.58,12697.0,42.6,42.61,42.56,42.58,12697.0
2022-09-13 14:10:00,42.58,42.63,42.56,42.63,17383.0,42.58,42.63,42.56,42.63,17383.0
2022-09-13 14:15:00,42.64,42.66,42.63,42.65,10633.0,42.64,42.66,42.63,42.65,10633.0
2022-09-13 14:20:00,42.65,42.66,42.62,42.62,9507.0,42.65,42.66,42.62,42.62,9507.0
2022-09-13 14:25:00,42.62,42.63,42.58,42.59,27188.0,42.62,42.63,42.58,42.59,27188.0
2022-09-13 14:30:00,42.58,42.6,42.53,42.54,12507.0,42.58,42.6,42.53,42.54,12507.0
2022-09-13 14:35:00,42.53,42.53,42.48,42.49,21540.0,42.53,42.53,42.48,42.49,21540.0
2022-09-13 14:40:00,42.48,42.51,42.46,42.48,20095.0,42.48,42.51,42.46,42.48,20095.0
2022-09-13 14:45:00,42.47,42.5,42.46,42.48,14833.0,42.47,42.5,42.46,42.48,14833.0
2022-09-13 14:50:00,42.48,42.48,42.42,42.43,12990.0,42.48,42.48,42.42,42.43,12990.0
2022-09-13 14:55:00,42.44,42.47,42.38,42.43,37708.0,42.44,42.47,42.38,42.43,37708.0
2022-09-13 15:00:00,42.43,42.45,42.41,42.41,13700.0,42.43,42.45,42.41,42.41,13700.0
2022-09-13 15:05:00,42.41,42.44,42.39,42.4,23390.0,42.41,42.44,42.39,42.4,23390.0
2022-09-13 15:10:00,42.4,42.42,42.32,42.33,29067.0,42.4,42.42,42.32,42.33,29067.0
2022-09-13 15:15:00,42.33,42.36,42.32,42.34,38024.0,42.33,42.36,42.32,42.34,38024.0
2022-09-13 15:20:00,42.34,42.38,42.31,42.35,39805.0,42.34,42.38,42.31,42.35,39805.0
2022-09-13 15:25:00,42.35,42.37,42.3,42.31,32987.0,42.35,42.37,42.3,42.31,32987.0
2022-09-13 15:30:00,42.32,42.33,42.22,42.25,63795.0,42.32,42.33,42.22,42.25,63795.0
2022-09-13 15:35:00,42.24,42.31,42.18,42.27,70814.0,42.24,42.31,42.18,42.27,70814.0
2022-09-13 15:40:00,42.27,42.29,42.22,42.28,129033.0,42.27,42.29,42.22,42.28,129033.0
2022-09-13 15:45:00,42.27,42.28,42.18,42.23,173125.0,42.27,42.28,42.18,42.23,173125.0
2022-09-13 15:50:00,42.24,42.31,42.21,42.27,393407.0,42.24,42.31,42.21,42.27,393407.0
2022-09-13 15:55:00,42.27,42.27,42.14,42.19,626775.0,42.27,42.27,42.14,42.19,626775.0
2022-09-14 09:30:00,42.2,42.35,41.98,41.98,140323.0,42.2,42.35,41.98,41.98,140323.0
2022-09-14 09:35:00,41.96,42.13,41.91,42.1,65518.0,41.96,42.13,41.91,42.1,65518.0
2022-09-14 09:40:00,42.1,42.16,42.03,42.15,79318.0,42.1,42.16,42.03,42.15,79318.0
2022-09-14 09:45:00,42.16,42.27,42.12,42.2,48925.0,42.16,42.27,42.12,42.2,48925.0
2022-09-14 09:50:00,42.2,42.28,42.18,42.22,28502.0,42.2,42.28,42.18,42.22,28502.0
2022-09-14 09:55:00,42.22,42.31,42.22,42.31,37487.0,42.22,42.31,42.22,42.31,37487.0
2022-09-14 10:00:00,42.32,42.38,42.25,42.26,84777.0,42.32,42.38,42.25,42.26,84777.0
2022-09-14 10:05:00,42.27,42.36,42.25,42.34,85058.0,42.27,42.36,42.25,42.34,85058.0
2022-09-14 10:10:00,42.34,42.41,42.3,42.31,69724.0,42.34,42.41,42.3,42.31,69724.0
2022-09-14 10:15:00,42.31,42.39,42.27,42.29,66461.0,42.31,42.39,42.27,42.29,66461.0
2022-09-14 10:20:00,42.29,42.31,42.19,42.2,58429.0,42.29,42.31,42.19,42.2,58429.0
2022-09-14 10:25:00,42.2,42.22,42.04,42.05,76558.0,42.2,42.22,42.04,42.05,76558.0
2022-09-14 10:30:00,42.05,42.21,42.02,42.17,73495.0,42.05,42.21,42.02,42.17,73495.0
2022-09-14 10:35:00,42.18,42.3,42.18,42.26,77382.0,42.18,42.3,42.18,42.26,77382.0
2022-09-14 10:40:00,42.26,42.29,42.24,42.25,56588.0,42.26,42.29,42.24,42.25,56588.0
2022-09-14 10:45:00,42.25,42.29,42.22,42.27,52280.0,42.25,42.29,42.22,42.27,52280.0
2022-09-14 10:50:00,42.27,42.38,42.26,42.36,47886.0,42.27,42.38,42.26,42.36,47886.0
2022-09-14 10:55:00,42.36,42.39,42.29,42.37,34040.0,42.36,42.39,42.29,42.37,34040.0
2022-09-14 11:00:00,42.38,42.4,42.35,42.36,36082.0,42.38,42.4,42.35,42.36,36082.0
2022-09-14 11:05:00,42.36,42.41,42.32,42.37,47688.0,42.36,42.41,42.32,42.37,47688.0
2022-09-14 11:10:00,42.37,42.4,42.32,42.33,65265.0,42.37,42.4,42.32,42.33,65265.0
2022-09-14 11:15:00,42.32,42.36,42.28,42.3,54873.0,42.32,42.36,42.28,42.3,54873.0
2022-09-14 11:20:00,42.29,42.3,42.22,42.26,49246.0,42.29,42.3,42.22,42.26,49246.0
2022-09-14 11:25:00,42.26,42.26,42.22,42.23,39358.0,42.26,42.26,42.22,42.23,39358.0
2022-09-14 11:30:00,42.23,42.23,42.16,42.16,30530.0,42.23,42.23,42.16,42.16,30530.0
2022-09-14 11:35:00,42.16,42.18,42.13,42.16,50902.0,42.16,42.18,42.13,42.16,50902.0
2022-09-14 11:40:00,42.16,42.21,42.15,42.2,44051.0,42.16,42.21,42.15,42.2,44051.0
2022-09-14 11:45:00,42.2,42.21,42.13,42.13,29305.0,42.2,42.21,42.13,42.13,29305.0
2022-09-14 11:50:00,42.14,42.15,42.09,42.15,62761.0,42.14,42.15,42.09,42.15,62761.0
2022-09-14 11:55:00,42.15,42.16,42.1,42.1,51245.0,42.15,42.16,42.1,42.1,51245.0
2022-09-14 12:00:00,42.11,42.13,42.02,42.05,37883.0,42.11,42.13,42.02,42.05,37883.0
2022-09-14 12:05:00,42.03,42.1,42.02,42.08,37099.0,42.03,42.1,42.02,42.08,37099.0
2022-09-14 12:10:00,42.08,42.11,42.05,42.1,21476.0,42.08,42.11,42.05,42.1,21476.0
2022-09-14 12:15:00,42.09,42.12,42.06,42.08,40192.0,42.09,42.12,42.06,42.08,40192.0
2022-09-14 12:20:00,42.09,42.14,42.07,42.12,26264.0,42.09,42.14,42.07,42.12,26264.0
2022-09-14 12:25:00,42.12,42.12,42.04,42.05,27650.0,42.12,42.12,42.04,42.05,27650.0
2022-09-14 12:30:00,42.06,42.08,42.03,42.05,28502.0,42.06,42.08,42.03,42.05,28502.0
2022-09-14 12:35:00,42.05,42.11,42.01,42.11,68158.0,42.05,42.11,42.01,42.11,68158.0
2022-09-14 12:40:00,42.11,42.18,42.1,42.16,30312.0,42.11,42.18,42.1,42.16,30312.0
2022-09-14 12:45:00,42.15,42.18,42.13,42.17,16851.0,42.15,42.18,42.13,42.17,16851.0
2022-09-14 12:50:00,42.17,42.21,42.16,42.18,19776.0,42.17,42.21,42.16,42.18,19776.0
2022-09-14 12:55:00,42.17,42.17,42.09,42.11,32482.0,42.17,42.17,42.09,42.11,32482.0
2022-09-14 13:00:00,42.12,42.13,42.03,42.04,48129.0,42.12,42.13,42.03,42.04,48129.0
2022-09-14 13:05:00,42.03,42.04,42.0,42.02,60467.0,42.03,42.04,42.0,42.02,60467.0
2022-09-14 13:10:00,42.02,42.06,42.0,42.05,53079.0,42.02,42.06,42.0,42.05,53079.0
2022-09-14 13:15:00,42.05,42.07,41.98,41.99,52449.0,42.05,42.07,41.98,41.99,52449.0
2022-09-14 13:20:00,42.0,42.01,41.95,41.97,50654.0,42.0,42.01,41.95,41.97,50654.0
2022-09-14 13:25:00,41.97,42.01,41.95,42.0,205885.0,41.97,42.01,41.95,42.0,205885.0
2022-09-14 13:30:00,42.0,42.0,41.92,41.95,49163.0,42.0,42.0,41.92,41.95,49163.0
2022-09-14 13:35:00,41.95,41.98,41.93,41.95,30511.0,41.95,41.98,41.93,41.95,30511.0
2022-09-14 13:40:00,41.95,41.96,41.92,41.94,25799.0,41.95,41.96,41.92,41.94,25799.0
2022-09-14 13:45:00,41.94,41.95,41.81,41.83,48903.0,41.94,41.95,41.81,41.83,48903.0
2022-09-14 13:50:00,41.83,41.89,41.82,41.89,41977.0,41.83,41.89,41.82,41.89,41977.0
2022-09-14 13:55:00,41.89,41.93,41.84,41.89,95882.0,41.89,41.93,41.84,41.89,95882.0
2022-09-14 14:00:00,41.89,41.91,41.86,41.87,74605.0,41.89,41.91,41.86,41.87,74605.0
2022-09-14 14:05:00,41.87,41.92,41.85,41.9,48345.0,41.87,41.92,41.85,41.9,48345.0
2022-09-14 14:10:00,41.9,41.92,41.85,41.89,28560.0,41.9,41.92,41.85,41.89,28560.0
2022-09-14 14:15:00,41.88,41.89,41.85,41.88,20769.0,41.88,41.89,41.85,41.88,20769.0
2022-09-14 14:20:00,41.88,41.91,41.86,41.91,23944.0,41.88,41.91,41.86,41.91,23944.0
2022-09-14 14:25:00,41.9,41.91,41.86,41.89,26073.0,41.9,41.91,41.86,41.89,26073.0
2022-09-14 14:30:00,41.88,41.95,41.88,41.95,23703.0,41.88,41.95,41.88,41.95,23703.0
2022-09-14 14:35:00,41.95,41.98,41.92,41.97,38463.0,41.95,41.98,41.92,41.97,38463.0
2022-09-14 14:40:00,41.96,41.98,41.92,41.94,27232.0,41.96,41.98,41.92,41.94,27232.0
2022-09-14 14:45:00,41.93,41.95,41.9,41.93,31306.0,41.93,41.95,41.9,41.93,31306.0
2022-09-14 14:50:00,41.94,41.95,41.87,41.89,26902.0,41.94,41.95,41.87,41.89,26902.0
2022-09-14 14:55:00,41.89,41.91,41.85,41.88,27142.0,41.89,41.91,41.85,41.88,27142.0
2022-09-14 15:00:00,41.88,41.92,41.84,41.85,34355.0,41.88,41.92,41.84,41.85,34355.0
2022-09-14 15:05:00,41.86,41.95,41.86,41.95,33957.0,41.86,41.95,41.86,41.95,33957.0
2022-09-14 15:10:00,41.95,41.95,41.83,41.83,30408.0,41.95,41.95,41.83,41.83,30408.0
2022-09-14 15:15:00,41.83,41.83,41.73,41.81,46244.0,41.83,41.83,41.73,41.81,46244.0
2022-09-14 15:20:00,41.82,41.89,41.8,41.87,55099.0,41.82,41.89,41.8,41.87,55099.0
2022-09-14 15:25:00,41.86,41.89,41.82,41.87,40767.0,41.86,41.89,41.82,41.87,40767.0
2022-09-14 15:30:00,41.88,41.88,41.79,41.87,61081.0,41.88,41.88,41.79,41.87,61081.0
2022-09-14 15:35:00,41.88,41.9,41.82,41.86,49282.0,41.88,41.9,41.82,41.86,49282.0
2022-09-14 15:40:00,41.86,41.93,41.83,41.91,92037.0,41.86,41.93,41.83,41.91,92037.0
2022-09-14 15:45:00,41.91,41.94,41.89,41.93,104039.0,41.91,41.94,41.89,41.93,104039.0
2022-09-14 15:50:00,41.93,42.04,41.92,42.02,188042.0,41.93,42.04,41.92,42.02,188042.0
2022-09-14 15:55:00,42.02,42.1,41.97,42.08,323024.0,42.02,42.1,41.97,42.08,323024.0
2022-09-15 09:30:00,42.22,42.26,42.11,42.25,95347.0,42.22,42.26,42.11,42.25,95347.0
2022-09-15 09:35:00,42.25,42.32,42.22,42.27,64324.0,42.25,42.32,42.22,42.27,64324.0
2022-09-15 09:40:00,42.27,42.48,42.25,42.37,56922.0,42.27,42.48,42.25,42.37,56922.0
2022-09-15 09:45:00,42.37,42.64,42.37,42.64,64980.0,42.37,42.64,42.37,42.64,64980.0
2022-09-15 09:50:00,42.65,42.67,42.59,42.65,42564.0,42.65,42.67,42.59,42.65,42564.0
2022-09-15 09:55:00,42.64,42.73,42.62,42.69,36561.0,42.64,42.73,42.62,42.69,36561.0
2022-09-15 10:00:00,42.7,42.75,42.59,42.59,43037.0,42.7,42.75,42.59,42.59,43037.0
2022-09-15 10:05:00,42.59,42.6,42.49,42.5,23138.0,42.59,42.6,42.49,42.5,23138.0
2022-09-15 10:10:00,42.5,42.53,42.46,42.5,30925.0,42.5,42.53,42.46,42.5,30925.0
2022-09-15 10:15:00,42.49,42.52,42.44,42.45,34305.0,42.49,42.52,42.44,42.45,34305.0
2022-09-15 10:20:00,42.44,42.45,42.38,42.39,30987.0,42.44,42.45,42.38,42.39,30987.0
2022-09-15 10:25:00,42.38,42.41,42.25,42.25,38517.0,42.38,42.41,42.25,42.25,38517.0
2022-09-15 10:30:00,42.26,42.28,42.19,42.25,41829.0,42.26,42.28,42.19,42.25,41829.0
2022-09-15 10:35:00,42.25,42.36,42.25,42.32,38344.0,42.25,42.36,42.25,42.32,38344.0
2022-09-15 10:40:00,42.31,42.32,42.23,42.29,33032.0,42.31,42.32,42.23,42.29,33032.0
2022-09-15 10:45:00,42.29,42.31,42.23,42.23,25403.0,42.29,42.31,42.23,42.23,25403.0
2022-09-15 10:50:00,42.23,42.23,42.17,42.21,37070.0,42.23,42.23,42.17,42.21,37070.0
2022-09-15 10:55:00,42.2,42.27,42.2,42.24,41069.0,42.2,42.27,42.2,42.24,41069.0
2022-09-15 11:00:00,42.24,42.28,42.17,42.28,32416.0,42.24,42.28,42.17,42.28,32416.0
2022-09-15 11:05:00,42.28,42.3,42.24,42.24,21001.0,42.28,42.3,42.24,42.24,21001.0
2022-09-15 11:10:00,42.23,42.24,42.19,42.2,22731.0,42.23,42.24,42.19,42.2,22731.0
2022-09-15 11:15:00,42.21,42.26,42.16,42.26,38775.0,42.21,42.26,42.16,42.26,38775.0
2022-09-15 11:20:00,42.25,42.33,42.23,42.29,25058.0,42.25,42.33,42.23,42.29,25058.0
2022-09-15 11:25:00,42.3,42.3,42.23,42.3,33269.0,42.3,42.3,42.23,42.3,33269.0
2022-09-15 11:30:00,42.3,42.35,42.28,42.29,21498.0,42.3,42.35,42.28,42.29,21498.0
2022-09-15 11:35:00,42.29,42.31,42.23,42.26,24508.0,42.29,42.31,42.23,42.26,24508.0
2022-09-15 11:40:00,42.26,42.29,42.23,42.25,24002.0,42.26,42.29,42.23,42.25,24002.0
2022-09-15 11:45:00,42.25,42.3,42.22,42.24,19159.0,42.25,42.3,42.22,42.24,19159.0
2022-09-15 11:50:00,42.23,42.24,42.16,42.18,20174.0,42.23,42.24,42.16,42.18,20174.0
2022-09-15 11:55:00,42.18,42.21,42.15,42.19,25233.0,42.18,42.21,42.15,42.19,25233.0
2022-09-15 12:00:00,42.18,42.22,42.14,42.19,21835.0,42.18,42.22,42.14,42.19,21835.0
2022-09-15 12:05:00,42.2,42.22,42.14,42.16,20602.0,42.2,42.22,42.14,42.16,20602.0
2022-09-15 12:10:00,42.16,42.19,42.13,42.15,23185.0,42.16,42.19,42.13,42.15,23185.0
2022-09-15 12:15:00,42.15,42.24,42.14,42.23,29804.0,42.15,42.24,42.14,42.23,29804.0
2022-09-15 12:20:00,42.22,42.23,42.17,42.2,18268.0,42.22,42.23,42.17,42.2,18268.0
2022-09-15 12:25:00,42.21,42.25,42.18,42.22,73726.0,42.21,42.25,42.18,42.22,73726.0
2022-09-15 12:30:00,42.23,42.3,42.21,42.3,21025.0,42.23,42.3,42.21,42.3,21025.0
2022-09-15 12:35:00,42.3,42.37,42.3,42.36,41370.0,42.3,42.37,42.3,42.36,41370.0
2022-09-15 12:40:00,42.36,42.41,42.34,42.39,19449.0,42.36,42.41,42.34,42.39,19449.0
2022-09-15 12:45:00,42.39,42.39,42.34,42.39,18558.0,42.39,42.39,42.34,42.39,18558.0
2022-09-15 12:50:00,42.39,42.42,42.38,42.41,32403.0,42.39,42.42,42.38,42.41,32403.0
2022-09-15 12:55:00,42.41,42.42,42.37,42.4,28341.0,42.41,42.42,42.37,42.4,28341.0
2022-09-15 13:00:00,42.4,42.54,42.4,42.53,50331.0,42.4,42.54,42.4,42.53,50331.0
2022-09-15 13:05:00,42.54,42.6,42.53,42.57,46500.0,42.54,42.6,42.53,42.57,46500.0
2022-09-15 13:10:00,42.56,42.61,42.55,42.61,27740.0,42.56,42.61,42.55,42.61,27740.0
2022-09-15 13:15:00,42.62,42.68,42.6,42.66,42533.0,42.62,42.68,42.6,42.66,42533.0
2022-09-15 13:20:00,42.66,42.69,42.62,42.67,103908.0,42.66,42.69,42.62,42.67,103908.0
2022-09-15 13:25:00,42.66,42.71,42.66,42.66,32240.0,42.66,42.71,42.66,42.66,32240.0
2022-09-15 13:30:00,42.66,42.67,42.62,42.63,22404.0,42.66,42.67,42.62,42.63,22404.0
2022-09-15 13:35:00,42.62,42.63,42.55,42.59,33046.0,42.62,42.63,42.55,42.59,33046.0
2022-09-15 13:40:00,42.59,42.62,42.56,42.57,30752.0,42.59,42.62,42.56,42.57,30752.0
2022-09-15 13:45:00,42.57,42.58,42.52,42.55,33374.0,42.57,42.58,42.52,42.55,33374.0
2022-09-15 13:50:00,42.55,42.56,42.48,42.5,31017.0,42.55,42.56,42.48,42.5,31017.0
2022-09-15 13:55:00,42.49,42.53,42.48,42.51,65766.0,42.49,42.53,42.48,42.51,65766.0
2022-09-15 14:00:00,42.52,42.52,42.4,42.41,32099.0,42.52,42.52,42.4,42.41,32099.0
2022-09-15 14:05:00,42.41,42.44,42.37,42.41,24048.0,42.41,42.44,42.37,42.41,24048.0
2022-09-15 14:10:00,42.41,42.46,42.39,42.43,25868.0,42.41,42.46,42.39,42.43,25868.0
2022-09-15 14:15:00,42.43,42.48,42.4,42.46,19545.0,42.43,42.48,42.4,42.46,19545.0
2022-09-15 14:20:00,42.46,42.46,42.39,42.41,26165.0,42.46,42.46,42.39,42.41,26165.0
2022-09-15 14:25:00,42.41,42.44,42.4,42.44,16865.0,42.41,42.44,42.4,42.44,16865.0
2022-09-15 14:30:00,42.44,42.45,42.39,42.4,29108.0,42.44,42.45,42.39,42.4,29108.0
2022-09-15 14:35:00,42.39,42.45,42.37,42.42,15689.0,42.39,42.45,42.37,42.42,15689.0
2022-09-15 14:40:00,42.42,42.43,42.38,42.42,28810.0,42.42,42.43,42.38,42.42,28810.0
2022-09-15 14:45:00,42.42,42.42,42.32,42.32,15159.0,42.42,42.42,42.32,42.32,15159.0
2022-09-15 14:50:00,42.32,42.35,42.27,42.34,32557.0,42.32,42.35,42.27,42.34,32557.0
2022-09-15 14:55:00,42.33,42.35,42.29,42.31,36811.0,42.33,42.35,42.29,42.31,36811.0
2022-09-15 15:00:00,42.32,42.32,42.26,42.3,22551.0,42.32,42.32,42.26,42.3,22551.0
2022-09-15 15:05:00,42.3,42.35,42.28,42.32,47759.0,42.3,42.35,42.28,42.32,47759.0
2022-09-15 15:10:00,42.32,42.33,42.24,42.27,69241.0,42.32,42.33,42.24,42.27,69241.0
2022-09-15 15:15:00,42.27,42.29,42.18,42.2,55956.0,42.27,42.29,42.18,42.2,55956.0
2022-09-15 15:20:00,42.2,42.29,42.19,42.29,52541.0,42.2,42.29,42.19,42.29,52541.0
2022-09-15 15:25:00,42.29,42.29,42.18,42.21,51787.0,42.29,42.29,42.18,42.21,51787.0
2022-09-15 15:30:00,42.21,42.24,42.18,42.19,48994.0,42.21,42.24,42.18,42.19,48994.0
2022-09-15 15:35:00,42.18,42.25,42.17,42.23,84071.0,42.18,42.25,42.17,42.23,84071.0
2022-09-15 15:40:00,42.23,42.26,42.19,42.24,73315.0,42.23,42.26,42.19,42.24,73315.0
2022-09-15 15:45:00,42.23,42.29,42.21,42.25,156477.0,42.23,42.29,42.21,42.25,156477.0
2022-09-15 15:50:00,42.24,42.31,42.16,42.23,232438.0,42.24,42.31,42.16,42.23,232438.0
2022-09-15 15:55:00,42.23,42.26,42.18,42.2,366914.0,42.23,42.26,42.18,42.2,366914.0
2022-09-16 09:30:00,42.02,42.02,41.62,41.62,1115729.0,42.02,42.02,41.62,41.62,1115729.0
2022-09-16 09:35:00,41.62,41.73,41.61,41.66,64480.0,41.62,41.73,41.61,41.66,64480.0
2022-09-16 09:40:00,41.66,41.68,41.44,41.45,67305.0,41.66,41.68,41.44,41.45,67305.0
2022-09-16 09:45:00,41.46,41.5,41.35,41.41,71949.0,41.46,41.5,41.35,41.41,71949.0
2022-09-16 09:50:00,41.42,41.46,41.24,41.24,52975.0,41.42,41.46,41.24,41.24,52975.0
2022-09-16 09:55:00,41.23,41.24,41.12,41.15,46725.0,41.23,41.24,41.12,41.15,46725.0
2022-09-16 10:00:00,41.16,41.2,41.08,41.08,63984.0,41.16,41.2,41.08,41.08,63984.0
2022-09-16 10:05:00,41.08,41.19,41.07,41.08,49205.0,41.08,41.19,41.07,41.08,49205.0
2022-09-16 10:10:00,41.08,41.35,41.08,41.31,64137.0,41.08,41.35,41.08,41.31,64137.0
2022-09-16 10:15:00,41.31,41.38,41.28,41.3,38540.0,41.31,41.38,41.28,41.3,38540.0
2022-09-16 10:20:00,41.29,41.34,41.25,41.32,49827.0,41.29,41.34,41.25,41.32,49827.0
2022-09-16 10:25:00,41.33,41.38,41.29,41.31,39843.0,41.33,41.38,41.29,41.31,39843.0
2022-09-16 10:30:00,41.31,41.44,41.3,41.42,64119.0,41.31,41.44,41.3,41.42,64119.0
2022-09-16 10:35:00,41.43,41.52,41.42,41.48,43473.0,41.43,41.52,41.42,41.48,43473.0
2022-09-16 10:40:00,41.48,41.53,41.44,41.47,93447.0,41.48,41.53,41.44,41.47,93447.0
2022-09-16 10:45:00,41.45,41.48,41.41,41.43,48677.0,41.45,41.48,41.41,41.43,48677.0
2022-09-16 10:50:00,41.44,41.54,41.43,41.48,75562.0,41.44,41.54,41.43,41.48,75562.0
2022-09-16 10:55:00,41.49,41.55,41.46,41.48,100015.0,41.49,41.55,41.46,41.48,100015.0
2022-09-16 11:00:00,41.49,41.56,41.47,41.55,61039.0,41.49,41.56,41.47,41.55,61039.0
2022-09-16 11:05:00,41.55,41.62,41.54,41.61,49054.0,41.55,41.62,41.54,41.61,49054.0
2022-09-16 11:10:00,41.61,41.61,41.53,41.55,28158.0,41.61,41.61,41.53,41.55,28158.0
2022-09-16 11:15:00,41.55,41.63,41.53,41.62,84792.0,41.55,41.63,41.53,41.62,84792.0
2022-09-16 11:20:00,41.62,41.62,41.56,41.59,28990.0,41.62,41.62,41.56,41.59,28990.0
2022-09-16 11:25:00,41.59,41.6,41.44,41.45,44227.0,41.59,41.6,41.44,41.45,44227.0
2022-09-16 11:30:00,41.45,41.49,41.41,41.48,36804.0,41.45,41.49,41.41,41.48,36804.0
2022-09-16 11:35:00,41.48,41.52,41.4,41.41,29070.0,41.48,41.52,41.4,41.41,29070.0
2022-09-16 11:40:00,41.4,41.43,41.38,41.41,37676.0,41.4,41.43,41.38,41.41,37676.0
2022-09-16 11:45:00,41.41,41.44,41.37,41.39,28604.0,41.41,41.44,41.37,41.39,28604.0
2022-09-16 11:50:00,41.39,41.41,41.35,41.37,38768.0,41.39,41.41,41.35,41.37,38768.0
2022-09-16 11:55:00,41.38,41.42,41.35,41.41,31653.0,41.38,41.42,41.35,41.41,31653.0
2022-09-16 12:00:00,41.41,41.43,41.39,41.4,23894.0,41.41,41.43,41.39,41.4,23894.0
2022-09-16 12:05:00,41.41,41.47,41.4,41.41,32296.0,41.41,41.47,41.4,41.41,32296.0
2022-09-16 12:10:00,41.41,41.45,41.41,41.44,22439.0,41.41,41.45,41.41,41.44,22439.0
2022-09-16 12:15:00,41.44,41.46,41.38,41.43,36489.0,41.44,41.46,41.38,41.43,36489.0
2022-09-16 12:20:00,41.43,41.43,41.36,41.38,42111.0,41.43,41.43,41.36,41.38,42111.0
2022-09-16 12:25:00,41.38,41.42,41.37,41.4,22476.0,41.38,41.42,41.37,41.4,22476.0
2022-09-16 12:30:00,41.39,41.42,41.35,41.36,30862.0,41.39,41.42,41.35,41.36,30862.0
2022-09-16 12:35:00,41.36,41.41,41.35,41.37,22076.0,41.36,41.41,41.35,41.37,22076.0
2022-09-16 12:40:00,41.37,41.43,41.36,41.43,15938.0,41.37,41.43,41.36,41.43,15938.0
2022-09-16 12:45:00,41.43,41.46,41.38,41.46,15088.0,41.43,41.46,41.38,41.46,15088.0
2022-09-16 12:50:00,41.45,41.49,41.45,41.46,19093.0,41.45,41.49,41.45,41.46,19093.0
2022-09-16 12:55:00,41.45,41.5,41.44,41.48,25767.0,41.45,41.5,41.44,41.48,25767.0
2022-09-16 13:00:00,41.49,41.5,41.44,41.46,22756.0,41.49,41.5,41.44,41.46,22756.0
2022-09-16 13:05:00,41.46,41.47,41.41,41.45,22242.0,41.46,41.47,41.41,41.45,22242.0
2022-09-16 13:10:00,41.45,41.48,41.43,41.44,19207.0,41.45,41.48,41.43,41.44,19207.0
2022-09-16 13:15:00,41.43,41.48,41.42,41.46,19802.0,41.43,41.48,41.42,41.46,19802.0
2022-09-16 13:20:00,41.45,41.47,41.42,41.45,19323.0,41.45,41.47,41.42,41.45,19323.0
2022-09-16 13:25:00,41.47,41.47,41.44,41.46,18328.0,41.47,41.47,41.44,41.46,18328.0
2022-09-16 13:30:00,41.45,41.55,41.45,41.47,23488.0,41.45,41.55,41.45,41.47,23488.0
2022-09-16 13:35:00,41.47,41.54,41.46,41.51,26263.0,41.47,41.54,41.46,41.51,26263.0
2022-09-16 13:40:00,41.51,41.53,41.47,41.48,26577.0,41.51,41.53,41.47,41.48,26577.0
2022-09-16 13:45:00,41.48,41.49,41.44,41.45,22358.0,41.48,41.49,41.44,41.45,22358.0
2022-09-16 13:50:00,41.45,41.45,41.39,41.41,27403.0,41.45,41.45,41.39,41.41,27403.0
2022-09-16 13:55:00,41.41,41.46,41.4,41.43,21981.0,41.41,41.46,41.4,41.43,21981.0
2022-09-16 14:00:00,41.43,41.49,41.42,41.47,34363.0,41.43,41.49,41.42,41.47,34363.0
2022-09-16 14:05:00,41.47,41.51,41.43,41.51,32856.0,41.47,41.51,41.43,41.51,32856.0
2022-09-16 14:10:00,41.51,41.57,41.5,41.52,49981.0,41.51,41.57,41.5,41.52,49981.0
2022-09-16 14:15:00,41.52,41.54,41.47,41.48,27849.0,41.52,41.54,41.47,41.48,27849.0
2022-09-16 14:20:00,41.47,41.51,41.47,41.51,25099.0,41.47,41.51,41.47,41.51,25099.0
2022-09-16 14:25:00,41.52,41.62,41.51,41.58,43919.0,41.52,41.62,41.51,41.58,43919.0
2022-09-16 14:30:00,41.58,41.61,41.54,41.61,30268.0,41.58,41.61,41.54,41.61,30268.0
2022-09-16 14:35:00,41.61,41.62,41.55,41.59,45139.0,41.61,41.62,41.55,41.59,45139.0
2022-09-16 14:40:00,41.6,41.63,41.55,41.59,42919.0,41.6,41.63,41.55,41.59,42919.0
2022-09-16 14:45:00,41.6,41.66,41.59,41.65,37452.0,41.6,41.66,41.59,41.65,37452.0
2022-09-16 14:50:00,41.64,41.65,41.61,41.62,51306.0,41.64,41.65,41.61,41.62,51306.0
2022-09-16 14:55:00,41.62,41.63,41.53,41.54,86063.0,41.62,41.63,41.53,41.54,86063.0
2022-09-16 15:00:00,41.54,41.62,41.52,41.62,95150.0,41.54,41.62,41.52,41.62,95150.0
2022-09-16 15:05:00,41.62,41.71,41.61,41.68,105017.0,41.62,41.71,41.61,41.68,105017.0
2022-09-16 15:10:00,41.68,41.68,41.54,41.55,43062.0,41.68,41.68,41.54,41.55,43062.0
2022-09-16 15:15:00,41.55,41.59,41.49,41.5,36236.0,41.55,41.59,41.49,41.5,36236.0
2022-09-16 15:20:00,41.5,41.62,41.5,41.56,57287.0,41.5,41.62,41.5,41.56,57287.0
2022-09-16 15:25:00,41.57,41.59,41.5,41.52,34733.0,41.57,41.59,41.5,41.52,34733.0
2022-09-16 15:30:00,41.53,41.58,41.47,41.53,65565.0,41.53,41.58,41.47,41.53,65565.0
2022-09-16 15:35:00,41.52,41.61,41.49,41.61,83768.0,41.52,41.61,41.49,41.61,83768.0
2022-09-16 15:40:00,41.6,41.64,41.57,41.59,102572.0,41.6,41.64,41.57,41.59,102572.0
2022-09-16 15:45:00,41.6,41.6,41.53,41.58,135170.0,41.6,41.6,41.53,41.58,135170.0
2022-09-16 15:50:00,41.58,41.64,41.52,41.61,293667.0,41.58,41.64,41.52,41.61,293667.0
2022-09-16 15:55:00,41.6,41.79,41.55,41.68,688951.0,41.6,41.79,41.55,41.68,688951.0
2022-09-19 09:30:00,41.39,41.43,41.21,41.24,162269.0,41.39,41.43,41.21,41.24,162269.0
2022-09-19 09:35:00,41.24,41.29,41.07,41.11,69765.0,41.24,41.29,41.07,41.11,69765.0
2022-09-19 09:40:00,41.11,41.18,41.07,41.1,84597.0,41.11,41.18,41.07,41.1,84597.0
2022-09-19 09:45:00,41.09,41.1,40.91,40.92,73686.0,41.09,41.1,40.91,40.92,73686.0
2022-09-19 09:50:00,40.93,40.96,40.81,40.82,61355.0,40.93,40.96,40.81,40.82,61355.0
2022-09-19 09:55:00,40.82,40.88,40.63,40.63,133932.0,40.82,40.88,40.63,40.63,133932.0
2022-09-19 10:00:00,40.64,40.65,40.53,40.59,98936.0,40.64,40.65,40.53,40.59,98936.0
2022-09-19 10:05:00,40.58,40.69,40.57,40.63,52813.0,40.58,40.69,40.57,40.63,52813.0
2022-09-19 10:10:00,40.63,40.82,40.63,40.77,59234.0,40.63,40.82,40.63,40.77,59234.0
2022-09-19 10:15:00,40.77,40.81,40.73,40.78,29233.0,40.77,40.81,40.73,40.78,29233.0
2022-09-19 10:20:00,40.78,40.79,40.72,40.76,51163.0,40.78,40.79,40.72,40.76,51163.0
2022-09-19 10:25:00,40.76,40.86,40.76,40.86,66596.0,40.76,40.86,40.76,40.86,66596.0
2022-09-19 10:30:00,40.86,40.94,40.83,40.93,145685.0,40.86,40.94,40.83,40.93,145685.0
2022-09-19 10:35:00,40.93,41.07,40.93,41.06,143567.0,40.93,41.07,40.93,41.06,143567.0
2022-09-19 10:40:00,41.06,41.14,41.06,41.13,43488.0,41.06,41.14,41.06,41.13,43488.0
2022-09-19 10:45:00,41.13,41.18,41.1,41.17,48424.0,41.13,41.18,41.1,41.17,48424.0
2022-09-19 10:50:00,41.17,41.22,41.13,41.13,29037.0,41.17,41.22,41.13,41.13,29037.0
2022-09-19 10:55:00,41.13,41.18,41.09,41.11,41990.0,41.13,41.18,41.09,41.11,41990.0
2022-09-19 11:00:00,41.11,41.2,41.08,41.18,30434.0,41.11,41.2,41.08,41.18,30434.0
2022-09-19 11:05:00,41.17,41.21,41.17,41.19,19965.0,41.17,41.21,41.17,41.19,19965.0
2022-09-19 11:10:00,41.2,41.23,41.11,41.12,53408.0,41.2,41.23,41.11,41.12,53408.0
2022-09-19 11:15:00,41.12,41.14,41.04,41.05,149358.0,41.12,41.14,41.04,41.05,149358.0
2022-09-19 11:20:00,41.06,41.12,41.05,41.05,48436.0,41.06,41.12,41.05,41.05,48436.0
2022-09-19 11:25:00,41.05,41.08,40.94,40.97,55631.0,41.05,41.08,40.94,40.97,55631.0
2022-09-19 11:30:00,40.96,41.03,40.93,41.02,30031.0,40.96,41.03,40.93,41.02,30031.0
2022-09-19 11:35:00,41.01,41.01,40.96,40.98,24428.0,41.01,41.01,40.96,40.98,24428.0
2022-09-19 11:40:00,40.97,41.03,40.96,41.0,32293.0,40.97,41.03,40.96,41.0,32293.0
2022-09-19 11:45:00,41.0,41.04,40.97,41.01,103991.0,41.0,41.04,40.97,41.01,103991.0
2022-09-19 11:50:00,41.0,41.06,41.0,41.05,34697.0,41.0,41.06,41.0,41.05,34697.0
2022-09-19 11:55:00,41.06,41.06,40.99,41.0,26105.0,41.06,41.06,40.99,41.0,26105.0
2022-09-19 12:00:00,41.0,41.06,41.0,41.03,30980.0,41.0,41.06,41.0,41.03,30980.0
2022-09-19 12:05:00,41.03,41.06,40.95,41.05,37926.0,41.03,41.06,40.95,41.05,37926.0
2022-09-19 12:10:00,41.05,41.11,41.05,41.09,23279.0,41.05,41.11,41.05,41.09,23279.0
2022-09-19 12:15:00,41.09,41.12,41.06,41.09,26591.0,41.09,41.12,41.06,41.09,26591.0
2022-09-19 12:20:00,41.09,41.09,41.05,41.07,20732.0,41.09,41.09,41.05,41.07,20732.0
2022-09-19 12:25:00,41.07,41.1,41.02,41.05,46435.0,41.07,41.1,41.02,41.05,46435.0
2022-09-19 12:30:00,41.05,41.07,41.03,41.07,38948.0,41.05,41.07,41.03,41.07,38948.0
2022-09-19 12:35:00,41.07,41.14,41.06,41.11,93109.0,41.07,41.14,41.06,41.11,93109.0
2022-09-19 12:40:00,41.1,41.11,41.07,41.09,34313.0,41.1,41.11,41.07,41.09,34313.0
2022-09-19 12:45:00,41.1,41.13,41.08,41.11,30126.0,41.1,41.13,41.08,41.11,30126.0
2022-09-19 12:50:00,41.11,41.18,41.1,41.15,17389.0,41.11,41.18,41.1,41.15,17389.0
2022-09-19 12:55:00,41.16,41.16,41.13,41.15,11345.0,41.16,41.16,41.13,41.15,11345.0
2022-09-19 13:00:00,41.15,41.18,41.13,41.14,22310.0,41.15,41.18,41.13,41.14,22310.0
2022-09-19 13:05:00,41.14,41.17,41.11,41.16,28914.0,41.14,41.17,41.11,41.16,28914.0
2022-09-19 13:10:00,41.16,41.16,41.06,41.07,19168.0,41.16,41.16,41.06,41.07,19168.0
2022-09-19 13:15:00,41.06,41.06,41.0,41.03,35977.0,41.06,41.06,41.0,41.03,35977.0
2022-09-19 13:20:00,41.03,41.05,41.01,41.04,30241.0,41.03,41.05,41.01,41.04,30241.0
2022-09-19 13:25:00,41.05,41.08,41.04,41.07,16299.0,41.05,41.08,41.04,41.07,16299.0
2022-09-19 13:30:00,41.07,41.07,40.98,40.98,39253.0,41.07,41.07,40.98,40.98,39253.0
2022-09-19 13:35:00,40.98,41.01,40.97,41.0,56770.0,40.98,41.01,40.97,41.0,56770.0
2022-09-19 13:40:00,41.01,41.04,41.0,41.04,14843.0,41.01,41.04,41.0,41.04,14843.0
2022-09-19 13:45:00,41.03,41.09,41.03,41.08,145957.0,41.03,41.09,41.03,41.08,145957.0
2022-09-19 13:50:00,41.07,41.13,41.07,41.11,22539.0,41.07,41.13,41.07,41.11,22539.0
2022-09-19 13:55:00,41.11,41.14,41.09,41.1,16288.0,41.11,41.14,41.09,41.1,16288.0
2022-09-19 14:00:00,41.09,41.11,41.06,41.07,22708.0,41.09,41.11,41.06,41.07,22708.0
2022-09-19 14:05:00,41.07,41.09,41.04,41.08,18920.0,41.07,41.09,41.04,41.08,18920.0
2022-09-19 14:10:00,41.07,41.08,41.03,41.03,33428.0,41.07,41.08,41.03,41.03,33428.0
2022-09-19 14:15:00,41.02,41.06,40.93,40.94,99904.0,41.02,41.06,40.93,40.94,99904.0
2022-09-19 14:20:00,40.95,41.0,40.91,40.91,20963.0,40.95,41.0,40.91,40.91,20963.0
2022-09-19 14:25:00,40.91,40.95,40.88,40.94,22949.0,40.91,40.95,40.88,40.94,22949.0
2022-09-19 14:30:00,40.94,40.98,40.93,40.96,31435.0,40.94,40.98,40.93,40.96,31435.0
2022-09-19 14:35:00,40.95,40.99,40.92,40.98,39268.0,40.95,40.99,40.92,40.98,39268.0
2022-09-19 14:40:00,40.98,40.99,40.95,40.96,28466.0,40.98,40.99,40.95,40.96,28466.0
2022-09-19 14:45:00,40.96,40.96,40.93,40.94,18855.0,40.96,40.96,40.93,40.94,18855.0
2022-09-19 14:50:00,40.95,41.01,40.94,40.98,64073.0,40.95,41.01,40.94,40.98,64073.0
2022-09-19 14:55:00,40.98,41.03,40.98,41.01,41757.0,40.98,41.03,40.98,41.01,41757.0
2022-09-19 15:00:00,41.01,41.12,41.0,41.09,78756.0,41.01,41.12,41.0,41.09,78756.0
2022-09-19 15:05:00,41.09,41.12,41.06,41.08,157527.0,41.09,41.12,41.06,41.08,157527.0
2022-09-19 15:10:00,41.08,41.15,41.03,41.15,278867.0,41.08,41.15,41.03,41.15,278867.0
2022-09-19 15:15:00,41.15,41.18,41.12,41.16,88756.0,41.15,41.18,41.12,41.16,88756.0
2022-09-19 15:20:00,41.16,41.19,41.13,41.17,80465.0,41.16,41.19,41.13,41.17,80465.0
2022-09-19 15:25:00,41.18,41.22,41.16,41.19,63174.0,41.18,41.22,41.16,41.19,63174.0
2022-09-19 15:30:00,41.19,41.22,41.13,41.14,156669.0,41.19,41.22,41.13,41.14,156669.0
2022-09-19 15:35:00,41.13,41.21,41.1,41.18,158287.0,41.13,41.21,41.1,41.18,158287.0
2022-09-19 15:40:00,41.18,41.22,41.14,41.19,202160.0,41.18,41.22,41.14,41.19,202160.0
2022-09-19 15:45:00,41.19,41.2,41.12,41.17,142369.0,41.19,41.2,41.12,41.17,142369.0
2022-09-19 15:50:00,41.17,41.26,41.12,41.26,182132.0,41.17,41.26,41.12,41.26,182132.0
2022-09-19 15:55:00,41.26,41.26,41.08,41.18,949109.0,41.26,41.26,41.08,41.18,949109.0
2022-09-20 09:30:00,40.89,41.03,40.82,40.91,144736.0,40.89,41.03,40.82,40.91,144736.0
2022-09-20 09:35:00,40.89,40.91,40.69,40.69,82086.0,40.89,40.91,40.69,40.69,82086.0
2022-09-20 09:40:00,40.7,40.72,40.5,40.51,66837.0,40.7,40.72,40.5,40.51,66837.0
2022-09-20 09:45:00,40.51,40.57,40.36,40.37,94300.0,40.51,40.57,40.36,40.37,94300.0
2022-09-20 09:50:00,40.35,40.35,40.06,40.13,116628.0,40.35,40.35,40.06,40.13,116628.0
2022-09-20 09:55:00,40.13,40.15,40.04,40.11,61254.0,40.13,40.15,40.04,40.11,61254.0
2022-09-20 10:00:00,40.11,40.25,40.04,40.23,88051.0,40.11,40.25,40.04,40.23,88051.0
2022-09-20 10:05:00,40.23,40.41,40.22,40.38,80712.0,40.23,40.41,40.22,40.38,80712.0
2022-09-20 10:10:00,40.39,40.44,40.26,40.37,85880.0,40.39,40.44,40.26,40.37,85880.0
2022-09-20 10:15:00,40.37,40.4,40.33,40.34,40728.0,40.37,40.4,40.33,40.34,40728.0
2022-09-20 10:20:00,40.34,40.47,40.34,40.39,74076.0,40.34,40.47,40.34,40.39,74076.0
2022-09-20 10:25:00,40.39,40.45,40.36,40.38,46132.0,40.39,40.45,40.36,40.38,46132.0
2022-09-20 10:30:00,40.38,40.38,40.3,40.34,37685.0,40.38,40.38,40.3,40.34,37685.0
2022-09-20 10:35:00,40.33,40.37,40.3,40.35,28668.0,40.33,40.37,40.3,40.35,28668.0
2022-09-20 10:40:00,40.35,40.38,40.32,40.35,40803.0,40.35,40.38,40.32,40.35,40803.0
2022-09-20 10:45:00,40.34,40.42,40.28,40.41,41823.0,40.34,40.42,40.28,40.41,41823.0
2022-09-20 10:50:00,40.41,40.5,40.4,40.46,42592.0,40.41,40.5,40.4,40.46,42592.0
2022-09-20 10:55:00,40.46,40.48,40.43,40.44,36266.0,40.46,40.48,40.43,40.44,36266.0
2022-09-20 11:00:00,40.44,40.45,40.36,40.44,43690.0,40.44,40.45,40.36,40.44,43690.0
2022-09-20 11:05:00,40.43,40.52,40.4,40.5,59220.0,40.43,40.52,40.4,40.5,59220.0
2022-09-20 11:10:00,40.5,40.5,40.45,40.5,22004.0,40.5,40.5,40.45,40.5,22004.0
2022-09-20 11:15:00,40.5,40.51,40.45,40.5,40693.0,40.5,40.51,40.45,40.5,40693.0
2022-09-20 11:20:00,40.48,40.49,40.44,40.45,23875.0,40.48,40.49,40.44,40.45,23875.0
2022-09-20 11:25:00,40.44,40.51,40.42,40.47,42025.0,40.44,40.51,40.42,40.47,42025.0
2022-09-20 11:30:00,40.48,40.51,40.44,40.48,41067.0,40.48,40.51,40.44,40.48,41067.0
2022-09-20 11:35:00,40.48,40.49,40.43,40.44,19113.0,40.48,40.49,40.43,40.44,19113.0
2022-09-20 11:40:00,40.43,40.45,40.4,40.44,28946.0,40.43,40.45,40.4,40.44,28946.0
2022-09-20 11:45:00,40.44,40.52,40.44,40.52,43396.0,40.44,40.52,40.44,40.52,43396.0
2022-09-20 11:50:00,40.51,40.57,40.49,40.57,19616.0,40.51,40.57,40.49,40.57,19616.0
2022-09-20 11:55:00,40.58,40.61,40.55,40.55,30450.0,40.58,40.61,40.55,40.55,30450.0
2022-09-20 12:00:00,40.55,40.59,40.51,40.55,55818.0,40.55,40.59,40.51,40.55,55818.0
2022-09-20 12:05:00,40.54,40.59,40.52,40.54,57007.0,40.54,40.59,40.52,40.54,57007.0
2022-09-20 12:10:00,40.55,40.56,40.52,40.55,33030.0,40.55,40.56,40.52,40.55,33030.0
2022-09-20 12:15:00,40.55,40.57,40.53,40.55,29243.0,40.55,40.57,40.53,40.55,29243.0
2022-09-20 12:20:00,40.56,40.57,40.54,40.56,26856.0,40.56,40.57,40.54,40.56,26856.0
2022-09-20 12:25:00,40.55,40.56,40.5,40.51,38556.0,40.55,40.56,40.5,40.51,38556.0
2022-09-20 12:30:00,40.51,40.51,40.43,40.45,28126.0,40.51,40.51,40.43,40.45,28126.0
2022-09-20 12:35:00,40.45,40.47,40.41,40.42,34491.0,40.45,40.47,40.41,40.42,34491.0
2022-09-20 12:40:00,40.41,40.43,40.4,40.41,46387.0,40.41,40.43,40.4,40.41,46387.0
2022-09-20 12:45:00,40.41,40.42,40.37,40.38,17893.0,40.41,40.42,40.37,40.38,17893.0
2022-09-20 12:50:00,40.38,40.41,40.36,40.41,23892.0,40.38,40.41,40.36,40.41,23892.0
2022-09-20 12:55:00,40.41,40.44,40.39,40.4,22543.0,40.41,40.44,40.39,40.4,22543.0
2022-09-20 13:00:00,40.4,40.41,40.37,40.37,21001.0,40.4,40.41,40.37,40.37,21001.0
2022-09-20 13:05:00,40.38,40.38,40.31,40.33,58881.0,40.38,40.38,40.31,40.33,58881.0
2022-09-20 13:10:00,40.33,40.34,40.28,40.29,16728.0,40.33,40.34,40.28,40.29,16728.0
2022-09-20 13:15:00,40.29,40.3,40.27,40.28,19444.0,40.29,40.3,40.27,40.28,19444.0
2022-09-20 13:20:00,40.29,40.3,40.27,40.29,27554.0,40.29,40.3,40.27,40.29,27554.0
2022-09-20 13:25:00,40.29,40.3,40.22,40.23,48041.0,40.29,40.3,40.22,40.23,48041.0
2022-09-20 13:30:00,40.21,40.21,40.15,40.15,27453.0,40.21,40.21,40.15,40.15,27453.0
2022-09-20 13:35:00,40.15,40.19,40.14,40.18,16578.0,40.15,40.19,40.14,40.18,16578.0
2022-09-20 13:40:00,40.17,40.19,40.15,40.18,29915.0,40.17,40.19,40.15,40.18,29915.0
2022-09-20 13:45:00,40.18,40.2,40.1,40.11,21076.0,40.18,40.2,40.1,40.11,21076.0
2022-09-20 13:50:00,40.11,40.12,40.07,40.1,21037.0,40.11,40.12,40.07,40.1,21037.0
2022-09-20 13:55:00,40.09,40.1,40.01,40.02,19669.0,40.09,40.1,40.01,40.02,19669.0
2022-09-20 14:00:00,40.01,40.07,40.01,40.04,22493.0,40.01,40.07,40.01,40.04,22493.0
2022-09-20 14:05:00,40.04,40.08,40.03,40.08,57165.0,40.04,40.08,40.03,40.08,57165.0
2022-09-20 14:10:00,40.08,40.08,40.02,40.05,19475.0,40.08,40.08,40.02,40.05,19475.0
2022-09-20 14:15:00,40.05,40.1,40.0,40.09,39868.0,40.05,40.1,40.0,40.09,39868.0
2022-09-20 14:20:00,40.09,40.18,40.08,40.17,31135.0,40.09,40.18,40.08,40.17,31135.0
2022-09-20 14:25:00,40.17,40.18,40.13,40.15,37598.0,40.17,40.18,40.13,40.15,37598.0
2022-09-20 14:30:00,40.15,40.15,40.09,40.12,22617.0,40.15,40.15,40.09,40.12,22617.0
2022-09-20 14:35:00,40.12,40.13,40.06,40.07,17855.0,40.12,40.13,40.06,40.07,17855.0
2022-09-20 14:40:00,40.08,40.11,40.03,40.08,26227.0,40.08,40.11,40.03,40.08,26227.0
2022-09-20 14:45:00,40.08,40.26,40.08,40.22,51948.0,40.08,40.26,40.08,40.22,51948.0
2022-09-20 14:50:00,40.22,40.24,40.2,40.23,32960.0,40.22,40.24,40.2,40.23,32960.0
2022-09-20 14:55:00,40.23,40.3,40.23,40.27,20160.0,40.23,40.3,40.23,40.27,20160.0
2022-09-20 15:00:00,40.26,40.33,40.25,40.27,22436.0,40.26,40.33,40.25,40.27,22436.0
2022-09-20 15:05:00,40.29,40.29,40.24,40.25,29630.0,40.29,40.29,40.24,40.25,29630.0
2022-09-20 15:10:00,40.26,40.31,40.25,40.3,23632.0,40.26,40.31,40.25,40.3,23632.0
2022-09-20 15:15:00,40.3,40.35,40.29,40.34,40757.0,40.3,40.35,40.29,40.34,40757.0
2022-09-20 15:20:00,40.34,40.39,40.33,40.39,42740.0,40.34,40.39,40.33,40.39,42740.0
2022-09-20 15:25:00,40.39,40.47,40.38,40.46,135531.0,40.39,40.47,40.38,40.46,135531.0
2022-09-20 15:30:00,40.46,40.5,40.39,40.47,114251.0,40.46,40.5,40.39,40.47,114251.0
2022-09-20 15:35:00,40.48,40.56,40.46,40.52,66829.0,40.48,40.56,40.46,40.52,66829.0
2022-09-20 15:40:00,40.52,40.56,40.5,40.55,61842.0,40.52,40.56,40.5,40.55,61842.0
2022-09-20 15:45:00,40.56,40.57,40.5,40.53,105363.0,40.56,40.57,40.5,40.53,105363.0
2022-09-20 15:50:00,40.52,40.57,40.49,40.55,199976.0,40.52,40.57,40.49,40.55,199976.0
2022-09-20 15:55:00,40.54,40.54,40.38,40.44,427720.0,40.54,40.54,40.38,40.44,427720.0
2022-09-21 09:30:00,40.56,40.67,40.48,40.52,107607.0,40.56,40.67,40.48,40.52,107607.0
2022-09-21 09:35:00,40.51,40.58,40.47,40.5,20694.0,40.51,40.58,40.47,40.5,20694.0
2022-09-21 09:40:00,40.52,40.57,40.46,40.51,39918.0,40.52,40.57,40.46,40.51,39918.0
2022-09-21 09:45:00,40.5,40.79,40.47,40.78,56381.0,40.5,40.79,40.47,40.78,56381.0
2022-09-21 09:50:00,40.78,40.8,40.74,40.75,36565.0,40.78,40.8,40.74,40.75,36565.0
2022-09-21 09:55:00,40.76,40.79,40.72,40.75,36581.0,40.76,40.79,40.72,40.75,36581.0
2022-09-21 10:00:00,40.75,40.81,40.73,40.79,120911.0,40.75,40.81,40.73,40.79,120911.0
2022-09-21 10:05:00,40.79,40.84,40.71,40.84,53714.0,40.79,40.84,40.71,40.84,53714.0
2022-09-21 10:10:00,40.84,40.84,40.76,40.81,15676.0,40.84,40.84,40.76,40.81,15676.0
2022-09-21 10:15:00,40.8,40.81,40.72,40.72,20418.0,40.8,40.81,40.72,40.72,20418.0
2022-09-21 10:20:00,40.73,40.76,40.7,40.76,38306.0,40.73,40.76,40.7,40.76,38306.0
2022-09-21 10:25:00,40.75,40.84,40.73,40.82,26863.0,40.75,40.84,40.73,40.82,26863.0
2022-09-21 10:30:00,40.8,40.83,40.73,40.76,20673.0,40.8,40.83,40.73,40.76,20673.0
2022-09-21 10:35:00,40.76,40.76,40.71,40.73,14190.0,40.76,40.76,40.71,40.73,14190.0
2022-09-21 10:40:00,40.73,40.73,40.68,40.71,26260.0,40.73,40.73,40.68,40.71,26260.0
2022-09-21 10:45:00,40.71,40.73,40.6,40.62,20456.0,40.71,40.73,40.6,40.62,20456.0
2022-09-21 10:50:00,40.61,40.74,40.59,40.73,52334.0,40.61,40.74,40.59,40.73,52334.0
2022-09-21 10:55:00,40.74,40.74,40.69,40.73,23586.0,40.74,40.74,40.69,40.73,23586.0
2022-09-21 11:00:00,40.73,40.78,40.7,40.73,45728.0,40.73,40.78,40.7,40.73,45728.0
2022-09-21 11:05:00,40.72,40.76,40.7,40.71,25845.0,40.72,40.76,40.7,40.71,25845.0
2022-09-21 11:10:00,40.71,40.75,40.7,40.75,22243.0,40.71,40.75,40.7,40.75,22243.0
2022-09-21 11:15:00,40.75,40.76,40.7,40.7,21208.0,40.75,40.76,40.7,40.7,21208.0
2022-09-21 11:20:00,40.71,40.73,40.68,40.7,48740.0,40.71,40.73,40.68,40.7,48740.0
2022-09-21 11:25:00,40.7,40.7,40.64,40.66,49085.0,40.7,40.7,40.64,40.66,49085.0
2022-09-21 11:30:00,40.65,40.66,40.59,40.61,17705.0,40.65,40.66,40.59,40.61,17705.0
2022-09-21 11:35:00,40.61,40.66,40.61,40.66,14449.0,40.61,40.66,40.61,40.66,14449.0
2022-09-21 11:40:00,40.65,40.66,40.6,40.61,17543.0,40.65,40.66,40.6,40.61,17543.0
2022-09-21 11:45:00,40.61,40.63,40.58,40.62,27535.0,40.61,40.63,40.58,40.62,27535.0
2022-09-21 11:50:00,40.62,40.62,40.57,40.58,9854.0,40.62,40.62,40.57,40.58,9854.0
2022-09-21 11:55:00,40.57,40.58,40.53,40.58,28117.0,40.57,40.58,40.53,40.58,28117.0
2022-09-21 12:00:00,40.58,40.58,40.52,40.53,14870.0,40.58,40.58,40.52,40.53,14870.0
2022-09-21 12:05:00,40.54,40.57,40.52,40.55,23125.0,40.54,40.57,40.52,40.55,23125.0
2022-09-21 12:10:00,40.55,40.56,40.51,40.51,21615.0,40.55,40.56,40.51,40.51,21615.0
2022-09-21 12:15:00,40.5,40.53,40.48,40.52,12402.0,40.5,40.53,40.48,40.52,12402.0
2022-09-21 12:20:00,40.52,40.55,40.52,40.52,12854.0,40.52,40.55,40.52,40.52,12854.0
2022-09-21 12:25:00,40.52,40.53,40.51,40.52,14886.0,40.52,40.53,40.51,40.52,14886.0
2022-09-21 12:30:00,40.53,40.57,40.51,40.57,11443.0,40.53,40.57,40.51,40.57,11443.0
2022-09-21 12:35:00,40.57,40.57,40.5,40.51,13106.0,40.57,40.57,40.5,40.51,13106.0
2022-09-21 12:40:00,40.5,40.51,40.45,40.46,14197.0,40.5,40.51,40.45,40.46,14197.0
2022-09-21 12:45:00,40.46,40.46,40.42,40.46,10541.0,40.46,40.46,40.42,40.46,10541.0
2022-09-21 12:50:00,40.46,40.46,40.4,40.42,8286.0,40.46,40.46,40.4,40.42,8286.0
2022-09-21 12:55:00,40.41,40.46,40.41,40.41,25794.0,40.41,40.46,40.41,40.41,25794.0
2022-09-21 13:00:00,40.41,40.51,40.4,40.5,118464.0,40.41,40.51,40.4,40.5,118464.0
2022-09-21 13:05:00,40.49,40.54,40.49,40.52,24231.0,40.49,40.54,40.49,40.52,24231.0
2022-09-21 13:10:00,40.52,40.54,40.49,40.51,27693.0,40.52,40.54,40.49,40.51,27693.0
2022-09-21 13:15:00,40.51,40.51,40.47,40.49,34164.0,40.51,40.51,40.47,40.49,34164.0
2022-09-21 13:20:00,40.49,40.52,40.47,40.48,26730.0,40.49,40.52,40.47,40.48,26730.0
2022-09-21 13:25:00,40.49,40.5,40.47,40.49,22142.0,40.49,40.5,40.47,40.49,22142.0
2022-09-21 13:30:00,40.49,40.54,40.49,40.54,19808.0,40.49,40.54,40.49,40.54,19808.0
2022-09-21 13:35:00,40.54,40.54,40.51,40.54,14980.0,40.54,40.54,40.51,40.54,14980.0
2022-09-21 13:40:00,40.54,40.6,40.52,40.59,90736.0,40.54,40.6,40.52,40.59,90736.0
2022-09-21 13:45:00,40.59,40.62,40.56,40.6,74090.0,40.59,40.62,40.56,40.6,74090.0
2022-09-21 13:50:00,40.6,40.68,40.56,40.57,61410.0,40.6,40.68,40.56,40.57,61410.0
2022-09-21 13:55:00,40.56,40.61,40.54,40.61,37025.0,40.56,40.61,40.54,40.61,37025.0
2022-09-21 14:00:00,40.55,40.59,40.13,40.16,118084.0,40.55,40.59,40.13,40.16,118084.0
2022-09-21 14:05:00,40.16,40.27,40.01,40.19,87134.0,40.16,40.27,40.01,40.19,87134.0
2022-09-21 14:10:00,40.18,40.2,40.0,40.0,134128.0,40.18,40.2,40.0,40.0,134128.0
2022-09-21 14:15:00,40.0,40.1,39.98,40.07,91995.0,40.0,40.1,39.98,40.07,91995.0
2022-09-21 14:20:00,40.07,40.12,40.06,40.11,57135.0,40.07,40.12,40.06,40.11,57135.0
2022-09-21 14:25:00,40.11,40.16,40.08,40.11,61554.0,40.11,40.16,40.08,40.11,61554.0
2022-09-21 14:30:00,40.1,40.41,40.03,40.36,108822.0,40.1,40.41,40.03,40.36,108822.0
2022-09-21 14:35:00,40.35,40.43,40.25,40.33,169160.0,40.35,40.43,40.25,40.33,169160.0
2022-09-21 14:40:00,40.33,40.76,40.27,40.73,95790.0,40.33,40.76,40.27,40.73,95790.0
2022-09-21 14:45:00,40.74,40.86,40.54,40.59,116644.0,40.74,40.86,40.54,40.59,116644.0
2022-09-21 14:50:00,40.6,40.75,40.49,40.73,140120.0,40.6,40.75,40.49,40.73,140120.0
2022-09-21 14:55:00,40.74,40.76,40.62,40.71,62421.0,40.74,40.76,40.62,40.71,62421.0
2022-09-21 15:00:00,40.72,40.77,40.62,40.65,57084.0,40.72,40.77,40.62,40.65,57084.0
2022-09-21 15:05:00,40.64,40.7,40.52,40.54,59371.0,40.64,40.7,40.52,40.54,59371.0
2022-09-21 15:10:00,40.5,40.5,40.18,40.44,72218.0,40.5,40.5,40.18,40.44,72218.0
2022-09-21 15:15:00,40.43,40.5,40.37,40.38,30744.0,40.43,40.5,40.37,40.38,30744.0
2022-09-21 15:20:00,40.38,40.38,40.25,40.29,36035.0,40.38,40.38,40.25,40.29,36035.0
2022-09-21 15:25:00,40.28,40.28,40.06,40.08,43574.0,40.28,40.28,40.06,40.08,43574.0
2022-09-21 15:30:00,40.08,40.12,39.94,40.12,100431.0,40.08,40.12,39.94,40.12,100431.0
2022-09-21 15:35:00,40.12,40.12,39.91,39.92,119583.0,40.12,40.12,39.91,39.92,119583.0
2022-09-21 15:40:00,39.93,40.0,39.87,39.88,114957.0,39.93,40.0,39.87,39.88,114957.0
2022-09-21 15:45:00,39.88,39.89,39.82,39.86,167535.0,39.88,39.89,39.82,39.86,167535.0
2022-09-21 15:50:00,39.86,39.96,39.86,39.93,299059.0,39.86,39.96,39.86,39.93,299059.0
2022-09-21 15:55:00,39.92,39.93,39.75,39.75,465674.0,39.92,39.93,39.75,39.75,465674.0
2022-09-22 09:30:00,39.55,39.7,39.49,39.53,84094.0,39.55,39.7,39.49,39.53,84094.0
2022-09-22 09:35:00,39.53,39.6,39.44,39.45,67788.0,39.53,39.6,39.44,39.45,67788.0
2022-09-22 09:40:00,39.44,39.46,39.28,39.33,30651.0,39.44,39.46,39.28,39.33,30651.0
2022-09-22 09:45:00,39.33,39.33,39.23,39.23,53494.0,39.33,39.33,39.23,39.23,53494.0
2022-09-22 09:50:00,39.24,39.3,39.2,39.26,67815.0,39.24,39.3,39.2,39.26,67815.0
2022-09-22 09:55:00,39.26,39.34,39.25,39.27,48253.0,39.26,39.34,39.25,39.27,48253.0
2022-09-22 10:00:00,39.26,39.29,39.19,39.25,42647.0,39.26,39.29,39.19,39.25,42647.0
2022-09-22 10:05:00,39.25,39.38,39.22,39.35,88378.0,39.25,39.38,39.22,39.35,88378.0
2022-09-22 10:10:00,39.34,39.46,39.31,39.46,78414.0,39.34,39.46,39.31,39.46,78414.0
2022-09-22 10:15:00,39.46,39.48,39.3,39.31,57595.0,39.46,39.48,39.3,39.31,57595.0
2022-09-22 10:20:00,39.3,39.34,39.24,39.33,26295.0,39.3,39.34,39.24,39.33,26295.0
2022-09-22 10:25:00,39.33,39.41,39.31,39.38,50748.0,39.33,39.41,39.31,39.38,50748.0
2022-09-22 10:30:00,39.39,39.43,39.28,39.31,43058.0,39.39,39.43,39.28,39.31,43058.0
2022-09-22 10:35:00,39.32,39.41,39.27,39.4,41536.0,39.32,39.41,39.27,39.4,41536.0
2022-09-22 10:40:00,39.4,39.41,39.24,39.26,65824.0,39.4,39.41,39.24,39.26,65824.0
2022-09-22 10:45:00,39.27,39.3,39.2,39.28,29763.0,39.27,39.3,39.2,39.28,29763.0
2022-09-22 10:50:00,39.27,39.3,39.24,39.29,17963.0,39.27,39.3,39.24,39.29,17963.0
2022-09-22 10:55:00,39.29,39.35,39.24,39.26,22983.0,39.29,39.35,39.24,39.26,22983.0
2022-09-22 11:00:00,39.26,39.31,39.25,39.27,60303.0,39.26,39.31,39.25,39.27,60303.0
2022-09-22 11:05:00,39.27,39.33,39.24,39.32,39562.0,39.27,39.33,39.24,39.32,39562.0
2022-09-22 11:10:00,39.33,39.33,39.27,39.3,34318.0,39.33,39.33,39.27,39.3,34318.0
2022-09-22 11:15:00,39.3,39.3,39.22,39.23,244934.0,39.3,39.3,39.22,39.23,244934.0
2022-09-22 11:20:00,39.23,39.25,39.2,39.22,73431.0,39.23,39.25,39.2,39.22,73431.0
2022-09-22 11:25:00,39.22,39.27,39.2,39.25,35527.0,39.22,39.27,39.2,39.25,35527.0
2022-09-22 11:30:00,39.25,39.34,39.23,39.24,43543.0,39.25,39.34,39.23,39.24,43543.0
2022-09-22 11:35:00,39.23,39.34,39.23,39.32,38364.0,39.23,39.34,39.23,39.32,38364.0
2022-09-22 11:40:00,39.32,39.32,39.23,39.25,21555.0,39.32,39.32,39.23,39.25,21555.0
2022-09-22 11:45:00,39.25,39.33,39.23,39.3,29758.0,39.25,39.33,39.23,39.3,29758.0
2022-09-22 11:50:00,39.3,39.33,39.26,39.27,13925.0,39.3,39.33,39.26,39.27,13925.0
2022-09-22 11:55:00,39.27,39.29,39.21,39.25,18334.0,39.27,39.29,39.21,39.25,18334.0
2022-09-22 12:00:00,39.24,39.31,39.24,39.29,47000.0,39.24,39.31,39.24,39.29,47000.0
2022-09-22 12:05:00,39.29,39.31,39.23,39.3,32481.0,39.29,39.31,39.23,39.3,32481.0
2022-09-22 12:10:00,39.3,39.31,39.22,39.25,50597.0,39.3,39.31,39.22,39.25,50597.0
2022-09-22 12:15:00,39.26,39.3,39.24,39.3,40268.0,39.26,39.3,39.24,39.3,40268.0
2022-09-22 12:20:00,39.29,39.42,39.28,39.41,60378.0,39.29,39.42,39.28,39.41,60378.0
2022-09-22 12:25:00,39.41,39.42,39.29,39.29,17399.0,39.41,39.42,39.29,39.29,17399.0
2022-09-22 12:30:00,39.28,39.28,39.23,39.23,12982.0,39.28,39.28,39.23,39.23,12982.0
2022-09-22 12:35:00,39.23,39.3,39.22,39.3,13971.0,39.23,39.3,39.22,39.3,13971.0
2022-09-22 12:40:00,39.3,39.3,39.26,39.27,15244.0,39.3,39.3,39.26,39.27,15244.0
2022-09-22 12:45:00,39.27,39.31,39.25,39.26,9783.0,39.27,39.31,39.25,39.26,9783.0
2022-09-22 12:50:00,39.27,39.33,39.26,39.3,28560.0,39.27,39.33,39.26,39.3,28560.0
2022-09-22 12:55:00,39.3,39.34,39.27,39.28,13527.0,39.3,39.34,39.27,39.28,13527.0
2022-09-22 13:00:00,39.27,39.28,39.2,39.22,18123.0,39.27,39.28,39.2,39.22,18123.0
2022-09-22 13:05:00,39.22,39.25,39.18,39.19,17182.0,39.22,39.25,39.18,39.19,17182.0
2022-09-22 13:10:00,39.19,39.21,39.16,39.17,14702.0,39.19,39.21,39.16,39.17,14702.0
2022-09-22 13:15:00,39.16,39.2,39.13,39.2,34199.0,39.16,39.2,39.13,39.2,34199.0
2022-09-22 13:20:00,39.21,39.24,39.2,39.21,17669.0,39.21,39.24,39.2,39.21,17669.0
2022-09-22 13:25:00,39.21,39.25,39.2,39.25,15387.0,39.21,39.25,39.2,39.25,15387.0
2022-09-22 13:30:00,39.24,39.29,39.24,39.27,24140.0,39.24,39.29,39.24,39.27,24140.0
2022-09-22 13:35:00,39.27,39.3,39.25,39.25,46938.0,39.27,39.3,39.25,39.25,46938.0
2022-09-22 13:40:00,39.25,39.31,39.23,39.28,29409.0,39.25,39.31,39.23,39.28,29409.0
2022-09-22 13:45:00,39.29,39.36,39.27,39.36,20967.0,39.29,39.36,39.27,39.36,20967.0
2022-09-22 13:50:00,39.36,39.41,39.35,39.41,25488.0,39.36,39.41,39.35,39.41,25488.0
2022-09-22 13:55:00,39.41,39.44,39.39,39.4,21661.0,39.41,39.44,39.39,39.4,21661.0
2022-09-22 14:00:00,39.4,39.42,39.33,39.33,13771.0,39.4,39.42,39.33,39.33,13771.0
2022-09-22 14:05:00,39.34,39.4,39.34,39.37,22656.0,39.34,39.4,39.34,39.37,22656.0
2022-09-22 14:10:00,39.36,39.39,39.33,39.36,16840.0,39.36,39.39,39.33,39.36,16840.0
2022-09-22 14:15:00,39.36,39.38,39.33,39.34,19159.0,39.36,39.38,39.33,39.34,19159.0
2022-09-22 14:20:00,39.34,39.34,39.28,39.3,26230.0,39.34,39.34,39.28,39.3,26230.0
2022-09-22 14:25:00,39.3,39.41,39.3,39.39,28965.0,39.3,39.41,39.3,39.39,28965.0
2022-09-22 14:30:00,39.4,39.41,39.36,39.4,32283.0,39.4,39.41,39.36,39.4,32283.0
2022-09-22 14:35:00,39.4,39.44,39.37,39.44,18637.0,39.4,39.44,39.37,39.44,18637.0
2022-09-22 14:40:00,39.44,39.45,39.4,39.41,14255.0,39.44,39.45,39.4,39.41,14255.0
2022-09-22 14:45:00,39.41,39.42,39.37,39.41,31595.0,39.41,39.42,39.37,39.41,31595.0
2022-09-22 14:50:00,39.41,39.56,39.41,39.51,31743.0,39.41,39.56,39.41,39.51,31743.0
2022-09-22 14:55:00,39.52,39.53,39.48,39.49,17335.0,39.52,39.53,39.48,39.49,17335.0
2022-09-22 15:00:00,39.5,39.58,39.5,39.55,32995.0,39.5,39.58,39.5,39.55,32995.0
2022-09-22 15:05:00,39.56,39.59,39.53,39.54,31386.0,39.56,39.59,39.53,39.54,31386.0
2022-09-22 15:10:00,39.54,39.64,39.54,39.64,44723.0,39.54,39.64,39.54,39.64,44723.0
2022-09-22 15:15:00,39.64,39.64,39.55,39.55,41139.0,39.64,39.64,39.55,39.55,41139.0
2022-09-22 15:20:00,39.55,39.55,39.48,39.51,38624.0,39.55,39.55,39.48,39.51,38624.0
2022-09-22 15:25:00,39.51,39.54,39.47,39.52,44750.0,39.51,39.54,39.47,39.52,44750.0
2022-09-22 15:30:00,39.52,39.57,39.52,39.54,59472.0,39.52,39.57,39.52,39.54,59472.0
2022-09-22 15:35:00,39.55,39.58,39.51,39.53,74866.0,39.55,39.58,39.51,39.53,74866.0
2022-09-22 15:40:00,39.52,39.53,39.48,39.52,51142.0,39.52,39.53,39.48,39.52,51142.0
2022-09-22 15:45:00,39.52,39.61,39.51,39.59,164997.0,39.52,39.61,39.51,39.59,164997.0
2022-09-22 15:50:00,39.58,39.61,39.47,39.48,164409.0,39.58,39.61,39.47,39.48,164409.0
2022-09-22 15:55:00,39.48,39.49,39.29,39.31,335505.0,39.48,39.49,39.29,39.31,335505.0
2022-09-23 09:30:00,38.88,39.08,38.88,38.91,190584.0,38.88,39.08,38.88,38.91,190584.0
2022-09-23 09:35:00,38.91,38.92,38.82,38.83,35196.0,38.91,38.92,38.82,38.83,35196.0
2022-09-23 09:40:00,38.82,38.95,38.81,38.88,91812.0,38.82,38.95,38.81,38.88,91812.0
2022-09-23 09:45:00,38.87,39.0,38.8,38.83,176232.0,38.87,39.0,38.8,38.83,176232.0
2022-09-23 09:50:00,38.81,38.82,38.7,38.78,65701.0,38.81,38.82,38.7,38.78,65701.0
2022-09-23 09:55:00,38.79,38.83,38.77,38.78,53649.0,38.79,38.83,38.77,38.78,53649.0
2022-09-23 10:00:00,38.78,38.83,38.74,38.82,64021.0,38.78,38.83,38.74,38.82,64021.0
2022-09-23 10:05:00,38.82,38.83,38.74,38.82,66941.0,38.82,38.83,38.74,38.82,66941.0
2022-09-23 10:10:00,38.82,38.99,38.81,38.97,67749.0,38.82,38.99,38.81,38.97,67749.0
2022-09-23 10:15:00,38.97,38.97,38.86,38.91,89949.0,38.97,38.97,38.86,38.91,89949.0
2022-09-23 10:20:00,38.9,38.93,38.86,38.9,70246.0,38.9,38.93,38.86,38.9,70246.0
2022-09-23 10:25:00,38.9,38.96,38.86,38.94,56907.0,38.9,38.96,38.86,38.94,56907.0
2022-09-23 10:30:00,38.94,38.95,38.86,38.88,94204.0,38.94,38.95,38.86,38.88,94204.0
2022-09-23 10:35:00,38.88,38.96,38.86,38.96,88522.0,38.88,38.96,38.86,38.96,88522.0
2022-09-23 10:40:00,38.95,39.01,38.94,38.98,79419.0,38.95,39.01,38.94,38.98,79419.0
2022-09-23 10:45:00,38.98,39.01,38.83,38.83,48458.0,38.98,39.01,38.83,38.83,48458.0
2022-09-23 10:50:00,38.82,38.83,38.73,38.79,39744.0,38.82,38.83,38.73,38.79,39744.0
2022-09-23 10:55:00,38.8,38.88,38.77,38.77,25204.0,38.8,38.88,38.77,38.77,25204.0
2022-09-23 11:00:00,38.77,38.81,38.74,38.78,50452.0,38.77,38.81,38.74,38.78,50452.0
2022-09-23 11:05:00,38.79,38.87,38.78,38.85,43137.0,38.79,38.87,38.78,38.85,43137.0
2022-09-23 11:10:00,38.86,38.88,38.74,38.75,71324.0,38.86,38.88,38.74,38.75,71324.0
2022-09-23 11:15:00,38.74,38.81,38.74,38.77,45809.0,38.74,38.81,38.74,38.77,45809.0
2022-09-23 11:20:00,38.77,38.82,38.73,38.8,63485.0,38.77,38.82,38.73,38.8,63485.0
2022-09-23 11:25:00,38.79,38.8,38.71,38.73,36211.0,38.79,38.8,38.71,38.73,36211.0
2022-09-23 11:30:00,38.73,38.75,38.68,38.69,35735.0,38.73,38.75,38.68,38.69,35735.0
2022-09-23 11:35:00,38.7,38.71,38.64,38.65,21326.0,38.7,38.71,38.64,38.65,21326.0
2022-09-23 11:40:00,38.65,38.67,38.61,38.62,25662.0,38.65,38.67,38.61,38.62,25662.0
2022-09-23 11:45:00,38.62,38.63,38.51,38.52,50864.0,38.62,38.63,38.51,38.52,50864.0
2022-09-23 11:50:00,38.51,38.53,38.47,38.51,18907.0,38.51,38.53,38.47,38.51,18907.0
2022-09-23 11:55:00,38.51,38.58,38.49,38.58,32267.0,38.51,38.58,38.49,38.58,32267.0
2022-09-23 12:00:00,38.58,38.6,38.56,38.59,24208.0,38.58,38.6,38.56,38.59,24208.0
2022-09-23 12:05:00,38.59,38.62,38.55,38.58,26998.0,38.59,38.62,38.55,38.58,26998.0
2022-09-23 12:10:00,38.59,38.59,38.53,38.55,31938.0,38.59,38.59,38.53,38.55,31938.0
2022-09-23 12:15:00,38.55,38.57,38.51,38.57,41616.0,38.55,38.57,38.51,38.57,41616.0
2022-09-23 12:20:00,38.57,38.57,38.5,38.55,38883.0,38.57,38.57,38.5,38.55,38883.0
2022-09-23 12:25:00,38.55,38.58,38.48,38.48,42988.0,38.55,38.58,38.48,38.48,42988.0
2022-09-23 12:30:00,38.49,38.51,38.43,38.48,36879.0,38.49,38.51,38.43,38.48,36879.0
2022-09-23 12:35:00,38.48,38.52,38.44,38.5,49570.0,38.48,38.52,38.44,38.5,49570.0
2022-09-23 12:40:00,38.5,38.53,38.46,38.51,46200.0,38.5,38.53,38.46,38.51,46200.0
2022-09-23 12:45:00,38.5,38.54,38.46,38.52,36672.0,38.5,38.54,38.46,38.52,36672.0
2022-09-23 12:50:00,38.53,38.61,38.51,38.6,43151.0,38.53,38.61,38.51,38.6,43151.0
2022-09-23 12:55:00,38.61,38.62,38.56,38.62,44779.0,38.61,38.62,38.56,38.62,44779.0
2022-09-23 13:00:00,38.62,38.64,38.56,38.63,34850.0,38.62,38.64,38.56,38.63,34850.0
2022-09-23 13:05:00,38.62,38.64,38.58,38.61,21111.0,38.62,38.64,38.58,38.61,21111.0
2022-09-23 13:10:00,38.61,38.66,38.6,38.64,16982.0,38.61,38.66,38.6,38.64,16982.0
2022-09-23 13:15:00,38.64,38.68,38.63,38.66,18201.0,38.64,38.68,38.63,38.66,18201.0
2022-09-23 13:20:00,38.66,38.66,38.6,38.62,22897.0,38.66,38.66,38.6,38.62,22897.0
2022-09-23 13:25:00,38.62,38.62,38.54,38.55,19074.0,38.62,38.62,38.54,38.55,19074.0
2022-09-23 13:30:00,38.55,38.63,38.55,38.63,48378.0,38.55,38.63,38.55,38.63,48378.0
2022-09-23 13:35:00,38.63,38.64,38.58,38.59,50481.0,38.63,38.64,38.58,38.59,50481.0
2022-09-23 13:40:00,38.59,38.6,38.54,38.59,18710.0,38.59,38.6,38.54,38.59,18710.0
2022-09-23 13:45:00,38.59,38.68,38.59,38.64,23226.0,38.59,38.68,38.59,38.64,23226.0
2022-09-23 13:50:00,38.64,38.67,38.62,38.65,16894.0,38.64,38.67,38.62,38.65,16894.0
2022-09-23 13:55:00,38.65,38.65,38.58,38.64,25931.0,38.65,38.65,38.58,38.64,25931.0
2022-09-23 14:00:00,38.64,38.64,38.56,38.62,18155.0,38.64,38.64,38.56,38.62,18155.0
2022-09-23 14:05:00,38.62,38.64,38.48,38.48,25070.0,38.62,38.64,38.48,38.48,25070.0
2022-09-23 14:10:00,38.48,38.51,38.43,38.45,77036.0,38.48,38.51,38.43,38.45,77036.0
2022-09-23 14:15:00,38.45,38.46,38.38,38.4,30592.0,38.45,38.46,38.38,38.4,30592.0
2022-09-23 14:20:00,38.4,38.46,38.37,38.44,28379.0,38.4,38.46,38.37,38.44,28379.0
2022-09-23 14:25:00,38.44,38.49,38.43,38.45,45131.0,38.44,38.49,38.43,38.45,45131.0
2022-09-23 14:30:00,38.45,38.46,38.34,38.4,40745.0,38.45,38.46,38.34,38.4,40745.0
2022-09-23 14:35:00,38.4,38.4,38.35,38.37,63686.0,38.4,38.4,38.35,38.37,63686.0
2022-09-23 14:40:00,38.37,38.4,38.34,38.39,32475.0,38.37,38.4,38.34,38.39,32475.0
2022-09-23 14:45:00,38.39,38.41,38.35,38.37,35530.0,38.39,38.41,38.35,38.37,35530.0
2022-09-23 14:50:00,38.37,38.38,38.33,38.34,19074.0,38.37,38.38,38.33,38.34,19074.0
2022-09-23 14:55:00,38.34,38.35,38.24,38.27,28084.0,38.34,38.35,38.24,38.27,28084.0
2022-09-23 15:00:00,38.27,38.44,38.26,38.41,59918.0,38.27,38.44,38.26,38.41,59918.0
2022-09-23 15:05:00,38.41,38.51,38.36,38.49,67821.0,38.41,38.51,38.36,38.49,67821.0
2022-09-23 15:10:00,38.49,38.52,38.42,38.44,52128.0,38.49,38.52,38.42,38.44,52128.0
2022-09-23 15:15:00,38.45,38.55,38.44,38.52,39086.0,38.45,38.55,38.44,38.52,39086.0
2022-09-23 15:20:00,38.52,38.58,38.49,38.54,41098.0,38.52,38.58,38.49,38.54,41098.0
2022-09-23 15:25:00,38.54,38.58,38.49,38.58,54429.0,38.54,38.58,38.49,38.58,54429.0
2022-09-23 15:30:00,38.58,38.72,38.57,38.71,117279.0,38.58,38.72,38.57,38.71,117279.0
2022-09-23 15:35:00,38.72,38.75,38.65,38.75,52937.0,38.72,38.75,38.65,38.75,52937.0
2022-09-23 15:40:00,38.75,38.82,38.7,38.8,72507.0,38.75,38.82,38.7,38.8,72507.0
2022-09-23 15:45:00,38.81,38.83,38.77,38.79,88253.0,38.81,38.83,38.77,38.79,88253.0
2022-09-23 15:50:00,38.79,38.86,38.73,38.84,171916.0,38.79,38.86,38.73,38.84,171916.0
2022-09-23 15:55:00,38.85,38.93,38.76,38.9,417702.0,38.85,38.93,38.76,38.9,417702.0
2022-09-26 09:30:00,38.7,38.71,38.55,38.61,152886.0,38.7,38.71,38.55,38.61,152886.0
2022-09-26 09:35:00,38.63,38.79,38.62,38.73,48629.0,38.63,38.79,38.62,38.73,48629.0
2022-09-26 09:40:00,38.74,38.84,38.59,38.59,59064.0,38.74,38.84,38.59,38.59,59064.0
2022-09-26 09:45:00,38.6,38.67,38.56,38.61,60955.0,38.6,38.67,38.56,38.61,60955.0
2022-09-26 09:50:00,38.61,38.71,38.6,38.7,37696.0,38.61,38.71,38.6,38.7,37696.0
2022-09-26 09:55:00,38.7,38.75,38.66,38.69,50709.0,38.7,38.75,38.66,38.69,50709.0
2022-09-26 10:00:00,38.69,38.77,38.64,38.72,47844.0,38.69,38.77,38.64,38.72,47844.0
2022-09-26 10:05:00,38.73,38.79,38.65,38.66,36201.0,38.73,38.79,38.65,38.66,36201.0
2022-09-26 10:10:00,38.67,38.77,38.56,38.76,27863.0,38.67,38.77,38.56,38.76,27863.0
2022-09-26 10:15:00,38.75,38.83,38.75,38.79,27643.0,38.75,38.83,38.75,38.79,27643.0
2022-09-26 10:20:00,38.8,38.89,38.78,38.87,35725.0,38.8,38.89,38.78,38.87,35725.0
2022-09-26 10:25:00,38.86,38.87,38.76,38.82,27531.0,38.86,38.87,38.76,38.82,27531.0
2022-09-26 10:30:00,38.82,38.82,38.69,38.73,30572.0,38.82,38.82,38.69,38.73,30572.0
2022-09-26 10:35:00,38.73,38.75,38.66,38.73,81177.0,38.73,38.75,38.66,38.73,81177.0
2022-09-26 10:40:00,38.74,38.75,38.63,38.75,37689.0,38.74,38.75,38.63,38.75,37689.0
2022-09-26 10:45:00,38.76,38.76,38.61,38.64,33794.0,38.76,38.76,38.61,38.64,33794.0
2022-09-26 10:50:00,38.65,38.68,38.59,38.66,30760.0,38.65,38.68,38.59,38.66,30760.0
2022-09-26 10:55:00,38.67,38.76,38.65,38.71,35915.0,38.67,38.76,38.65,38.71,35915.0
2022-09-26 11:00:00,38.7,38.76,38.65,38.75,27567.0,38.7,38.76,38.65,38.75,27567.0
2022-09-26 11:05:00,38.74,38.75,38.6,38.61,21058.0,38.74,38.75,38.6,38.61,21058.0
2022-09-26 11:10:00,38.6,38.66,38.58,38.66,84475.0,38.6,38.66,38.58,38.66,84475.0
2022-09-26 11:15:00,38.66,38.69,38.61,38.63,24118.0,38.66,38.69,38.61,38.63,24118.0
2022-09-26 11:20:00,38.62,38.66,38.55,38.57,41752.0,38.62,38.66,38.55,38.57,41752.0
2022-09-26 11:25:00,38.56,38.56,38.47,38.47,19750.0,38.56,38.56,38.47,38.47,19750.0
2022-09-26 11:30:00,38.46,38.49,38.44,38.45,32606.0,38.46,38.49,38.44,38.45,32606.0
2022-09-26 11:35:00,38.46,38.51,38.45,38.48,21934.0,38.46,38.51,38.45,38.48,21934.0
2022-09-26 11:40:00,38.49,38.55,38.43,38.43,36930.0,38.49,38.55,38.43,38.43,36930.0
2022-09-26 11:45:00,38.42,38.49,38.39,38.48,28625.0,38.42,38.49,38.39,38.48,28625.0
2022-09-26 11:50:00,38.47,38.47,38.38,38.44,18843.0,38.47,38.47,38.38,38.44,18843.0
2022-09-26 11:55:00,38.45,38.56,38.44,38.51,34374.0,38.45,38.56,38.44,38.51,34374.0
2022-09-26 12:00:00,38.5,38.5,38.41,38.42,21964.0,38.5,38.5,38.41,38.42,21964.0
2022-09-26 12:05:00,38.42,38.43,38.39,38.43,24069.0,38.42,38.43,38.39,38.43,24069.0
2022-09-26 12:10:00,38.43,38.44,38.39,38.4,21551.0,38.43,38.44,38.39,38.4,21551.0
2022-09-26 12:15:00,38.39,38.41,38.36,38.37,20630.0,38.39,38.41,38.36,38.37,20630.0
2022-09-26 12:20:00,38.36,38.37,38.27,38.27,20173.0,38.36,38.37,38.27,38.27,20173.0
2022-09-26 12:25:00,38.25,38.28,38.22,38.26,22806.0,38.25,38.28,38.22,38.26,22806.0
2022-09-26 12:30:00,38.25,38.27,38.17,38.18,17811.0,38.25,38.27,38.17,38.18,17811.0
2022-09-26 12:35:00,38.18,38.22,38.16,38.2,15721.0,38.18,38.22,38.16,38.2,15721.0
2022-09-26 12:40:00,38.19,38.2,38.16,38.19,14646.0,38.19,38.2,38.16,38.19,14646.0
2022-09-26 12:45:00,38.19,38.26,38.16,38.22,21721.0,38.19,38.26,38.16,38.22,21721.0
2022-09-26 12:50:00,38.22,38.28,38.21,38.28,24419.0,38.22,38.28,38.21,38.28,24419.0
2022-09-26 12:55:00,38.27,38.32,38.27,38.27,22419.0,38.27,38.32,38.27,38.27,22419.0
2022-09-26 13:00:00,38.26,38.27,38.17,38.18,25260.0,38.26,38.27,38.17,38.18,25260.0
2022-09-26 13:05:00,38.18,38.21,38.12,38.14,33835.0,38.18,38.21,38.12,38.14,33835.0
2022-09-26 13:10:00,38.15,38.17,38.06,38.06,35140.0,38.15,38.17,38.06,38.06,35140.0
2022-09-26 13:15:00,38.08,38.11,38.05,38.08,24938.0,38.08,38.11,38.05,38.08,24938.0
2022-09-26 13:20:00,38.08,38.11,38.06,38.07,34666.0,38.08,38.11,38.06,38.07,34666.0
2022-09-26 13:25:00,38.08,38.1,38.03,38.08,26169.0,38.08,38.1,38.03,38.08,26169.0
2022-09-26 13:30:00,38.08,38.16,38.07,38.12,63533.0,38.08,38.16,38.07,38.12,63533.0
2022-09-26 13:35:00,38.13,38.19,38.11,38.13,37044.0,38.13,38.19,38.11,38.13,37044.0
2022-09-26 13:40:00,38.15,38.18,38.1,38.14,37764.0,38.15,38.18,38.1,38.14,37764.0
2022-09-26 13:45:00,38.15,38.21,38.14,38.18,53296.0,38.15,38.21,38.14,38.18,53296.0
2022-09-26 13:50:00,38.19,38.26,38.18,38.25,40447.0,38.19,38.26,38.18,38.25,40447.0
2022-09-26 13:55:00,38.25,38.25,38.14,38.15,70288.0,38.25,38.25,38.14,38.15,70288.0
2022-09-26 14:00:00,38.14,38.29,38.13,38.28,29422.0,38.14,38.29,38.13,38.28,29422.0
2022-09-26 14:05:00,38.27,38.31,38.24,38.3,25341.0,38.27,38.31,38.24,38.3,25341.0
2022-09-26 14:10:00,38.3,38.3,38.24,38.29,25713.0,38.3,38.3,38.24,38.29,25713.0
2022-09-26 14:15:00,38.28,38.29,38.26,38.27,25572.0,38.28,38.29,38.26,38.27,25572.0
2022-09-26 14:20:00,38.27,38.28,38.21,38.23,29170.0,38.27,38.28,38.21,38.23,29170.0
2022-09-26 14:25:00,38.23,38.24,38.18,38.2,30340.0,38.23,38.24,38.18,38.2,30340.0
2022-09-26 14:30:00,38.18,38.23,38.16,38.2,23026.0,38.18,38.23,38.16,38.2,23026.0
2022-09-26 14:35:00,38.2,38.21,38.11,38.15,40689.0,38.2,38.21,38.11,38.15,40689.0
2022-09-26 14:40:00,38.15,38.18,38.12,38.16,45987.0,38.15,38.18,38.12,38.16,45987.0
2022-09-26 14:45:00,38.15,38.32,38.13,38.3,67931.0,38.15,38.32,38.13,38.3,67931.0
2022-09-26 14:50:00,38.3,38.36,38.27,38.34,33217.0,38.3,38.36,38.27,38.34,33217.0
2022-09-26 14:55:00,38.34,38.36,38.31,38.32,29598.0,38.34,38.36,38.31,38.32,29598.0
2022-09-26 15:00:00,38.32,38.4,38.31,38.33,51127.0,38.32,38.4,38.31,38.33,51127.0
2022-09-26 15:05:00,38.34,38.38,38.29,38.37,45001.0,38.34,38.38,38.29,38.37,45001.0
2022-09-26 15:10:00,38.38,38.39,38.32,38.33,50199.0,38.38,38.39,38.32,38.33,50199.0
2022-09-26 15:15:00,38.33,38.38,38.25,38.34,65315.0,38.33,38.38,38.25,38.34,65315.0
2022-09-26 15:20:00,38.33,38.36,38.26,38.28,52241.0,38.33,38.36,38.26,38.28,52241.0
2022-09-26 15:25:00,38.27,38.31,38.25,38.28,39877.0,38.27,38.31,38.25,38.28,39877.0
2022-09-26 15:30:00,38.28,38.29,38.21,38.26,78495.0,38.28,38.29,38.21,38.26,78495.0
2022-09-26 15:35:00,38.25,38.35,38.24,38.29,89071.0,38.25,38.35,38.24,38.29,89071.0
2022-09-26 15:40:00,38.3,38.4,38.29,38.37,88775.0,38.3,38.4,38.29,38.37,88775.0
2022-09-26 15:45:00,38.38,38.51,38.35,38.51,120317.0,38.38,38.51,38.35,38.51,120317.0
2022-09-26 15:50:00,38.5,38.66,38.44,38.61,205996.0,38.5,38.66,38.44,38.61,205996.0
2022-09-26 15:55:00,38.61,38.61,38.35,38.38,387404.0,38.61,38.61,38.35,38.38,387404.0
2022-09-27 09:30:00,38.71,38.71,38.49,38.53,105003.0,38.71,38.71,38.49,38.53,105003.0
2022-09-27 09:35:00,38.53,38.64,38.5,38.63,70897.0,38.53,38.64,38.5,38.63,70897.0
2022-09-27 09:40:00,38.63,38.8,38.63,38.72,71778.0,38.63,38.8,38.63,38.72,71778.0
2022-09-27 09:45:00,38.73,38.75,38.56,38.57,66970.0,38.73,38.75,38.56,38.57,66970.0
2022-09-27 09:50:00,38.57,38.77,38.56,38.74,42976.0,38.57,38.77,38.56,38.74,42976.0
2022-09-27 09:55:00,38.74,38.75,38.59,38.59,47987.0,38.74,38.75,38.59,38.59,47987.0
2022-09-27 10:00:00,38.6,38.61,38.34,38.4,44997.0,38.6,38.61,38.34,38.4,44997.0
2022-09-27 10:05:00,38.4,38.5,38.38,38.45,49095.0,38.4,38.5,38.38,38.45,49095.0
2022-09-27 10:10:00,38.44,38.51,38.43,38.45,32456.0,38.44,38.51,38.43,38.45,32456.0
2022-09-27 10:15:00,38.44,38.45,38.38,38.43,24423.0,38.44,38.45,38.38,38.43,24423.0
2022-09-27 10:20:00,38.43,38.53,38.41,38.49,48524.0,38.43,38.53,38.41,38.49,48524.0
2022-09-27 10:25:00,38.51,38.58,38.47,38.49,34004.0,38.51,38.58,38.47,38.49,34004.0
2022-09-27 10:30:00,38.5,38.62,38.49,38.55,26265.0,38.5,38.62,38.49,38.55,26265.0
2022-09-27 10:35:00,38.55,38.65,38.53,38.57,41725.0,38.55,38.65,38.53,38.57,41725.0
2022-09-27 10:40:00,38.57,38.68,38.54,38.68,83940.0,38.57,38.68,38.54,38.68,83940.0
2022-09-27 10:45:00,38.67,38.71,38.63,38.67,193529.0,38.67,38.71,38.63,38.67,193529.0
2022-09-27 10:50:00,38.68,38.68,38.51,38.51,211985.0,38.68,38.68,38.51,38.51,211985.0
2022-09-27 10:55:00,38.51,38.57,38.5,38.55,60436.0,38.51,38.57,38.5,38.55,60436.0
2022-09-27 11:00:00,38.55,38.56,38.47,38.5,39351.0,38.55,38.56,38.47,38.5,39351.0
2022-09-27 11:05:00,38.51,38.61,38.49,38.6,47003.0,38.51,38.61,38.49,38.6,47003.0
2022-09-27 11:10:00,38.6,38.61,38.46,38.46,19582.0,38.6,38.61,38.46,38.46,19582.0
2022-09-27 11:15:00,38.47,38.55,38.46,38.54,37428.0,38.47,38.55,38.46,38.54,37428.0
2022-09-27 11:20:00,38.54,38.54,38.43,38.44,24129.0,38.54,38.54,38.43,38.44,24129.0
2022-09-27 11:25:00,38.44,38.46,38.29,38.33,39719.0,38.44,38.46,38.29,38.33,39719.0
2022-09-27 11:30:00,38.33,38.38,38.31,38.36,23989.0,38.33,38.38,38.31,38.36,23989.0
2022-09-27 11:35:00,38.35,38.38,38.34,38.38,21057.0,38.35,38.38,38.34,38.38,21057.0
2022-09-27 11:40:00,38.37,38.4,38.33,38.34,30406.0,38.37,38.4,38.33,38.34,30406.0
2022-09-27 11:45:00,38.34,38.37,38.3,38.31,22939.0,38.34,38.37,38.3,38.31,22939.0
2022-09-27 11:50:00,38.32,38.36,38.26,38.26,26125.0,38.32,38.36,38.26,38.26,26125.0
2022-09-27 11:55:00,38.27,38.31,38.25,38.26,17049.0,38.27,38.31,38.25,38.26,17049.0
2022-09-27 12:00:00,38.25,38.26,38.19,38.23,28551.0,38.25,38.26,38.19,38.23,28551.0
2022-09-27 12:05:00,38.22,38.23,38.11,38.11,17695.0,38.22,38.23,38.11,38.11,17695.0
2022-09-27 12:10:00,38.11,38.11,37.98,38.03,56055.0,38.11,38.11,37.98,38.03,56055.0
2022-09-27 12:15:00,38.02,38.03,37.84,37.84,46741.0,38.02,38.03,37.84,37.84,46741.0
2022-09-27 12:20:00,37.84,37.9,37.82,37.9,28553.0,37.84,37.9,37.82,37.9,28553.0
2022-09-27 12:25:00,37.89,37.94,37.88,37.91,42989.0,37.89,37.94,37.88,37.91,42989.0
2022-09-27 12:30:00,37.9,38.0,37.89,38.0,89313.0,37.9,38.0,37.89,38.0,89313.0
2022-09-27 12:35:00,38.01,38.03,37.9,37.94,27092.0,38.01,38.03,37.9,37.94,27092.0
2022-09-27 12:40:00,37.93,38.0,37.92,37.97,29607.0,37.93,38.0,37.92,37.97,29607.0
2022-09-27 12:45:00,37.96,38.03,37.94,38.02,15403.0,37.96,38.03,37.94,38.02,15403.0
2022-09-27 12:50:00,38.02,38.05,37.9,38.04,20403.0,38.02,38.05,37.9,38.04,20403.0
2022-09-27 12:55:00,38.05,38.05,38.01,38.02,22045.0,38.05,38.05,38.01,38.02,22045.0
2022-09-27 13:00:00,38.02,38.02,37.9,37.91,45527.0,38.02,38.02,37.9,37.91,45527.0
2022-09-27 13:05:00,37.91,38.01,37.91,37.94,40257.0,37.91,38.01,37.91,37.94,40257.0
2022-09-27 13:10:00,37.94,37.95,37.89,37.93,38335.0,37.94,37.95,37.89,37.93,38335.0
2022-09-27 13:15:00,37.93,38.0,37.93,37.98,22546.0,37.93,38.0,37.93,37.98,22546.0
2022-09-27 13:20:00,37.97,37.98,37.92,37.94,15218.0,37.97,37.98,37.92,37.94,15218.0
2022-09-27 13:25:00,37.93,37.97,37.9,37.94,22320.0,37.93,37.97,37.9,37.94,22320.0
2022-09-27 13:30:00,37.94,37.98,37.92,37.97,23382.0,37.94,37.98,37.92,37.97,23382.0
2022-09-27 13:35:00,37.97,37.97,37.86,37.87,38753.0,37.97,37.97,37.86,37.87,38753.0
2022-09-27 13:40:00,37.87,37.89,37.79,37.83,18262.0,37.87,37.89,37.79,37.83,18262.0
2022-09-27 13:45:00,37.83,37.86,37.8,37.8,26676.0,37.83,37.86,37.8,37.8,26676.0
2022-09-27 13:50:00,37.8,37.8,37.75,37.76,26592.0,37.8,37.8,37.75,37.76,26592.0
2022-09-27 13:55:00,37.75,37.82,37.74,37.82,40225.0,37.75,37.82,37.74,37.82,40225.0
2022-09-27 14:00:00,37.83,37.94,37.8,37.93,25370.0,37.83,37.94,37.8,37.93,25370.0
2022-09-27 14:05:00,37.92,37.92,37.88,37.88,22047.0,37.92,37.92,37.88,37.88,22047.0
2022-09-27 14:10:00,37.89,37.9,37.83,37.84,24820.0,37.89,37.9,37.83,37.84,24820.0
2022-09-27 14:15:00,37.84,37.88,37.83,37.86,27435.0,37.84,37.88,37.83,37.86,27435.0
2022-09-27 14:20:00,37.85,37.92,37.81,37.91,36467.0,37.85,37.92,37.81,37.91,36467.0
2022-09-27 14:25:00,37.92,37.94,37.88,37.94,27682.0,37.92,37.94,37.88,37.94,27682.0
2022-09-27 14:30:00,37.94,37.98,37.92,37.97,28666.0,37.94,37.98,37.92,37.97,28666.0
2022-09-27 14:35:00,37.96,38.09,37.93,38.08,20489.0,37.96,38.09,37.93,38.08,20489.0
2022-09-27 14:40:00,38.08,38.12,38.07,38.09,43277.0,38.08,38.12,38.07,38.09,43277.0
2022-09-27 14:45:00,38.09,38.18,38.04,38.17,36846.0,38.09,38.18,38.04,38.17,36846.0
2022-09-27 14:50:00,38.17,38.18,38.11,38.14,26054.0,38.17,38.18,38.11,38.14,26054.0
2022-09-27 14:55:00,38.14,38.15,38.12,38.13,17897.0,38.14,38.15,38.12,38.13,17897.0
2022-09-27 15:00:00,38.12,38.12,37.97,38.05,33923.0,38.12,38.12,37.97,38.05,33923.0
2022-09-27 15:05:00,38.05,38.07,38.0,38.05,43944.0,38.05,38.07,38.0,38.05,43944.0
2022-09-27 15:10:00,38.05,38.08,37.99,38.05,86524.0,38.05,38.08,37.99,38.05,86524.0
2022-09-27 15:15:00,38.05,38.05,37.94,38.01,102075.0,38.05,38.05,37.94,38.01,102075.0
2022-09-27 15:20:00,38.01,38.06,38.0,38.05,165010.0,38.01,38.06,38.0,38.05,165010.0
2022-09-27 15:25:00,38.05,38.07,38.0,38.01,115469.0,38.05,38.07,38.0,38.01,115469.0
2022-09-27 15:30:00,38.01,38.05,37.99,38.02,313839.0,38.01,38.05,37.99,38.02,313839.0
2022-09-27 15:35:00,38.02,38.06,38.0,38.04,112115.0,38.02,38.06,38.0,38.04,112115.0
2022-09-27 15:40:00,38.04,38.14,38.03,38.13,102817.0,38.04,38.14,38.03,38.13,102817.0
2022-09-27 15:45:00,38.13,38.15,38.06,38.14,145621.0,38.13,38.15,38.06,38.14,145621.0
2022-09-27 15:50:00,38.13,38.19,38.11,38.18,261316.0,38.13,38.19,38.11,38.18,261316.0
2022-09-27 15:55:00,38.17,38.21,38.12,38.16,634077.0,38.17,38.21,38.12,38.16,634077.0
2022-09-28 09:30:00,38.46,38.53,38.23,38.25,150964.0,38.46,38.53,38.23,38.25,150964.0
2022-09-28 09:35:00,38.26,38.33,38.24,38.29,71631.0,38.26,38.33,38.24,38.29,71631.0
2022-09-28 09:40:00,38.29,38.44,38.25,38.43,80579.0,38.29,38.44,38.25,38.43,80579.0
2022-09-28 09:45:00,38.43,38.52,38.38,38.41,73121.0,38.43,38.52,38.38,38.41,73121.0
2022-09-28 09:50:00,38.41,38.47,38.31,38.31,46350.0,38.41,38.47,38.31,38.31,46350.0
2022-09-28 09:55:00,38.3,38.41,38.28,38.33,42293.0,38.3,38.41,38.28,38.33,42293.0
2022-09-28 10:00:00,38.34,38.45,38.24,38.32,197192.0,38.34,38.45,38.24,38.32,197192.0
2022-09-28 10:05:00,38.32,38.35,38.24,38.26,53457.0,38.32,38.35,38.24,38.26,53457.0
2022-09-28 10:10:00,38.27,38.37,38.26,38.33,45308.0,38.27,38.37,38.26,38.33,45308.0
2022-09-28 10:15:00,38.33,38.33,38.22,38.29,47973.0,38.33,38.33,38.22,38.29,47973.0
2022-09-28 10:20:00,38.27,38.36,38.26,38.34,22451.0,38.27,38.36,38.26,38.34,22451.0
2022-09-28 10:25:00,38.34,38.4,38.27,38.4,66713.0,38.34,38.4,38.27,38.4,66713.0
2022-09-28 10:30:00,38.41,38.49,38.36,38.47,39095.0,38.41,38.49,38.36,38.47,39095.0
2022-09-28 10:35:00,38.47,38.55,38.46,38.47,34293.0,38.47,38.55,38.46,38.47,34293.0
2022-09-28 10:40:00,38.47,38.49,38.42,38.46,136856.0,38.47,38.49,38.42,38.46,136856.0
2022-09-28 10:45:00,38.46,38.49,38.4,38.45,51671.0,38.46,38.49,38.4,38.45,51671.0
2022-09-28 10:50:00,38.45,38.45,38.38,38.42,44386.0,38.45,38.45,38.38,38.42,44386.0
2022-09-28 10:55:00,38.41,38.44,38.34,38.37,36343.0,38.41,38.44,38.34,38.37,36343.0
2022-09-28 11:00:00,38.36,38.43,38.32,38.4,23961.0,38.36,38.43,38.32,38.4,23961.0
2022-09-28 11:05:00,38.39,38.45,38.36,38.42,20667.0,38.39,38.45,38.36,38.42,20667.0
2022-09-28 11:10:00,38.41,38.48,38.41,38.42,69815.0,38.41,38.48,38.41,38.42,69815.0
2022-09-28 11:15:00,38.42,38.51,38.41,38.51,24457.0,38.42,38.51,38.41,38.51,24457.0
2022-09-28 11:20:00,38.52,38.66,38.51,38.66,44112.0,38.52,38.66,38.51,38.66,44112.0
2022-09-28 11:25:00,38.67,38.67,38.61,38.65,247464.0,38.67,38.67,38.61,38.65,247464.0
2022-09-28 11:30:00,38.65,38.74,38.64,38.73,64768.0,38.65,38.74,38.64,38.73,64768.0
2022-09-28 11:35:00,38.75,38.82,38.7,38.72,140341.0,38.75,38.82,38.7,38.72,140341.0
2022-09-28 11:40:00,38.73,38.77,38.7,38.73,57604.0,38.73,38.77,38.7,38.73,57604.0
2022-09-28 11:45:00,38.73,38.79,38.7,38.77,58443.0,38.73,38.79,38.7,38.77,58443.0
2022-09-28 11:50:00,38.78,38.84,38.77,38.83,48531.0,38.78,38.84,38.77,38.83,48531.0
2022-09-28 11:55:00,38.84,38.89,38.82,38.84,56602.0,38.84,38.89,38.82,38.84,56602.0
2022-09-28 12:00:00,38.85,38.9,38.83,38.85,34439.0,38.85,38.9,38.83,38.85,34439.0
2022-09-28 12:05:00,38.85,38.85,38.81,38.83,44893.0,38.85,38.85,38.81,38.83,44893.0
2022-09-28 12:10:00,38.83,38.9,38.79,38.9,56148.0,38.83,38.9,38.79,38.9,56148.0
2022-09-28 12:15:00,38.9,38.94,38.87,38.93,39378.0,38.9,38.94,38.87,38.93,39378.0
2022-09-28 12:20:00,38.94,38.94,38.85,38.85,70276.0,38.94,38.94,38.85,38.85,70276.0
2022-09-28 12:25:00,38.85,38.89,38.84,38.87,34916.0,38.85,38.89,38.84,38.87,34916.0
2022-09-28 12:30:00,38.88,38.95,38.87,38.95,54134.0,38.88,38.95,38.87,38.95,54134.0
2022-09-28 12:35:00,38.95,38.95,38.89,38.9,48762.0,38.95,38.95,38.89,38.9,48762.0
2022-09-28 12:40:00,38.91,39.0,38.9,38.98,25938.0,38.91,39.0,38.9,38.98,25938.0
2022-09-28 12:45:00,38.99,39.01,38.95,38.96,37364.0,38.99,39.01,38.95,38.96,37364.0
2022-09-28 12:50:00,38.97,38.98,38.93,38.98,21886.0,38.97,38.98,38.93,38.98,21886.0
2022-09-28 12:55:00,38.98,39.04,38.97,39.01,61764.0,38.98,39.04,38.97,39.01,61764.0
2022-09-28 13:00:00,39.02,39.03,38.95,38.97,33428.0,39.02,39.03,38.95,38.97,33428.0
2022-09-28 13:05:00,38.97,39.06,38.97,39.05,40055.0,38.97,39.06,38.97,39.05,40055.0
2022-09-28 13:10:00,39.05,39.11,39.03,39.1,50490.0,39.05,39.11,39.03,39.1,50490.0
2022-09-28 13:15:00,39.11,39.13,39.06,39.1,29842.0,39.11,39.13,39.06,39.1,29842.0
2022-09-28 13:20:00,39.1,39.12,39.08,39.11,21778.0,39.1,39.12,39.08,39.11,21778.0
2022-09-28 13:25:00,39.11,39.11,39.04,39.06,22868.0,39.11,39.11,39.04,39.06,22868.0
2022-09-28 13:30:00,39.07,39.1,39.02,39.09,22817.0,39.07,39.1,39.02,39.09,22817.0
2022-09-28 13:35:00,39.09,39.11,39.05,39.11,35423.0,39.09,39.11,39.05,39.11,35423.0
2022-09-28 13:40:00,39.11,39.14,39.07,39.09,33180.0,39.11,39.14,39.07,39.09,33180.0
2022-09-28 13:45:00,39.08,39.11,39.06,39.09,46878.0,39.08,39.11,39.06,39.09,46878.0
2022-09-28 13:50:00,39.09,39.1,39.06,39.08,37216.0,39.09,39.1,39.06,39.08,37216.0
2022-09-28 13:55:00,39.08,39.17,39.08,39.15,39609.0,39.08,39.17,39.08,39.15,39609.0
2022-09-28 14:00:00,39.15,39.17,39.06,39.09,146147.0,39.15,39.17,39.06,39.09,146147.0
2022-09-28 14:05:00,39.1,39.12,39.08,39.09,44617.0,39.1,39.12,39.08,39.09,44617.0
2022-09-28 14:10:00,39.08,39.1,39.03,39.05,36247.0,39.08,39.1,39.03,39.05,36247.0
2022-09-28 14:15:00,39.05,39.06,39.01,39.02,26536.0,39.05,39.06,39.01,39.02,26536.0
2022-09-28 14:20:00,39.03,39.04,38.99,39.02,29536.0,39.03,39.04,38.99,39.02,29536.0
2022-09-28 14:25:00,39.02,39.05,38.98,39.05,37979.0,39.02,39.05,38.98,39.05,37979.0
2022-09-28 14:30:00,39.05,39.11,39.04,39.11,22728.0,39.05,39.11,39.04,39.11,22728.0
2022-09-28 14:35:00,39.1,39.21,39.1,39.2,110572.0,39.1,39.21,39.1,39.2,110572.0
2022-09-28 14:40:00,39.2,39.2,39.13,39.19,119171.0,39.2,39.2,39.13,39.19,119171.0
2022-09-28 14:45:00,39.2,39.23,39.14,39.16,91092.0,39.2,39.23,39.14,39.16,91092.0
2022-09-28 14:50:00,39.17,39.2,39.15,39.16,27967.0,39.17,39.2,39.15,39.16,27967.0
2022-09-28 14:55:00,39.15,39.19,39.15,39.17,24585.0,39.15,39.19,39.15,39.17,24585.0
2022-09-28 15:00:00,39.16,39.26,39.15,39.24,44127.0,39.16,39.26,39.15,39.24,44127.0
2022-09-28 15:05:00,39.23,39.29,39.22,39.27,55148.0,39.23,39.29,39.22,39.27,55148.0
2022-09-28 15:10:00,39.27,39.29,39.25,39.26,30159.0,39.27,39.29,39.25,39.26,30159.0
2022-09-28 15:15:00,39.25,39.26,39.22,39.23,59719.0,39.25,39.26,39.22,39.23,59719.0
2022-09-28 15:20:00,39.23,39.28,39.23,39.25,36509.0,39.23,39.28,39.23,39.25,36509.0
2022-09-28 15:25:00,39.24,39.28,39.24,39.27,40996.0,39.24,39.28,39.24,39.27,40996.0
2022-09-28 15:30:00,39.27,39.36,39.27,39.35,59850.0,39.27,39.36,39.27,39.35,59850.0
2022-09-28 15:35:00,39.36,39.36,39.3,39.34,73839.0,39.36,39.36,39.3,39.34,73839.0
2022-09-28 15:40:00,39.34,39.41,39.34,39.39,95004.0,39.34,39.41,39.34,39.39,95004.0
2022-09-28 15:45:00,39.39,39.42,39.36,39.4,96449.0,39.39,39.42,39.36,39.4,96449.0
2022-09-28 15:50:00,39.39,39.39,39.3,39.31,170673.0,39.39,39.39,39.3,39.31,170673.0
2022-09-28 15:55:00,39.32,39.34,39.1,39.12,493583.0,39.32,39.34,39.1,39.12,493583.0
2022-09-29 09:30:00,38.92,38.99,38.8,38.93,98342.0,38.92,38.99,38.8,38.93,98342.0
2022-09-29 09:35:00,38.94,38.94,38.79,38.86,48079.0,38.94,38.94,38.79,38.86,48079.0
2022-09-29 09:40:00,38.86,38.9,38.63,38.63,69421.0,38.86,38.9,38.63,38.63,69421.0
2022-09-29 09:45:00,38.63,38.71,38.58,38.65,77208.0,38.63,38.71,38.58,38.65,77208.0
2022-09-29 09:50:00,38.65,38.79,38.63,38.78,44620.0,38.65,38.79,38.63,38.78,44620.0
2022-09-29 09:55:00,38.79,38.82,38.73,38.78,49949.0,38.79,38.82,38.73,38.78,49949.0
2022-09-29 10:00:00,38.78,38.78,38.65,38.71,58312.0,38.78,38.78,38.65,38.71,58312.0
2022-09-29 10:05:00,38.71,38.81,38.69,38.71,88679.0,38.71,38.81,38.69,38.71,88679.0
2022-09-29 10:10:00,38.71,38.79,38.59,38.6,53141.0,38.71,38.79,38.59,38.6,53141.0
2022-09-29 10:15:00,38.59,38.64,38.54,38.6,46370.0,38.59,38.64,38.54,38.6,46370.0
2022-09-29 10:20:00,38.61,38.72,38.59,38.7,52618.0,38.61,38.72,38.59,38.7,52618.0
2022-09-29 10:25:00,38.7,38.78,38.7,38.74,44628.0,38.7,38.78,38.7,38.74,44628.0
2022-09-29 10:30:00,38.75,38.81,38.7,38.76,55801.0,38.75,38.81,38.7,38.76,55801.0
2022-09-29 10:35:00,38.76,38.81,38.72,38.8,59850.0,38.76,38.81,38.72,38.8,59850.0
2022-09-29 10:40:00,38.8,38.93,38.78,38.91,90805.0,38.8,38.93,38.78,38.91,90805.0
2022-09-29 10:45:00,38.91,38.96,38.86,38.95,45597.0,38.91,38.96,38.86,38.95,45597.0
2022-09-29 10:50:00,38.95,39.02,38.94,38.98,70819.0,38.95,39.02,38.94,38.98,70819.0
2022-09-29 10:55:00,38.98,39.12,38.98,39.11,133712.0,38.98,39.12,38.98,39.11,133712.0
2022-09-29 11:00:00,39.12,39.16,39.1,39.15,197112.0,39.12,39.16,39.1,39.15,197112.0
2022-09-29 11:05:00,39.15,39.31,39.1,39.29,110395.0,39.15,39.31,39.1,39.29,110395.0
2022-09-29 11:10:00,39.28,39.28,39.11,39.15,39490.0,39.28,39.28,39.11,39.15,39490.0
2022-09-29 11:15:00,39.14,39.19,39.1,39.17,84812.0,39.14,39.19,39.1,39.17,84812.0
2022-09-29 11:20:00,39.16,39.17,39.07,39.11,104473.0,39.16,39.17,39.07,39.11,104473.0
2022-09-29 11:25:00,39.11,39.16,39.08,39.16,96554.0,39.11,39.16,39.08,39.16,96554.0
2022-09-29 11:30:00,39.15,39.24,39.13,39.2,92183.0,39.15,39.24,39.13,39.2,92183.0
2022-09-29 11:35:00,39.2,39.27,39.18,39.26,43110.0,39.2,39.27,39.18,39.26,43110.0
2022-09-29 11:40:00,39.26,39.35,39.22,39.33,76238.0,39.26,39.35,39.22,39.33,76238.0
2022-09-29 11:45:00,39.35,39.46,39.35,39.41,90954.0,39.35,39.46,39.35,39.41,90954.0
2022-09-29 11:50:00,39.41,39.46,39.4,39.45,28086.0,39.41,39.46,39.4,39.45,28086.0
2022-09-29 11:55:00,39.46,39.47,39.37,39.38,50177.0,39.46,39.47,39.37,39.38,50177.0
2022-09-29 12:00:00,39.37,39.39,39.33,39.38,23124.0,39.37,39.39,39.33,39.38,23124.0
2022-09-29 12:05:00,39.38,39.42,39.37,39.4,44710.0,39.38,39.42,39.37,39.4,44710.0
2022-09-29 12:10:00,39.4,39.41,39.3,39.3,22091.0,39.4,39.41,39.3,39.3,22091.0
2022-09-29 12:15:00,39.3,39.31,39.2,39.22,29314.0,39.3,39.31,39.2,39.22,29314.0
2022-09-29 12:20:00,39.22,39.24,39.18,39.22,51471.0,39.22,39.24,39.18,39.22,51471.0
2022-09-29 12:25:00,39.23,39.29,39.21,39.27,56395.0,39.23,39.29,39.21,39.27,56395.0
2022-09-29 12:30:00,39.27,39.33,39.25,39.32,31524.0,39.27,39.33,39.25,39.32,31524.0
2022-09-29 12:35:00,39.32,39.41,39.28,39.38,132171.0,39.32,39.41,39.28,39.38,132171.0
2022-09-29 12:40:00,39.37,39.46,39.35,39.46,45509.0,39.37,39.46,39.35,39.46,45509.0
2022-09-29 12:45:00,39.46,39.5,39.43,39.44,33747.0,39.46,39.5,39.43,39.44,33747.0
2022-09-29 12:50:00,39.43,39.48,39.4,39.46,46457.0,39.43,39.48,39.4,39.46,46457.0
2022-09-29 12:55:00,39.46,39.49,39.4,39.45,190488.0,39.46,39.49,39.4,39.45,190488.0
2022-09-29 13:00:00,39.45,39.46,39.36,39.41,87717.0,39.45,39.46,39.36,39.41,87717.0
2022-09-29 13:05:00,39.41,39.43,39.34,39.36,63389.0,39.41,39.43,39.34,39.36,63389.0
2022-09-29 13:10:00,39.35,39.42,39.35,39.4,36270.0,39.35,39.42,39.35,39.4,36270.0
2022-09-29 13:15:00,39.4,39.46,39.38,39.43,33932.0,39.4,39.46,39.38,39.43,33932.0
2022-09-29 13:20:00,39.43,39.45,39.35,39.38,37371.0,39.43,39.45,39.35,39.38,37371.0
2022-09-29 13:25:00,39.39,39.4,39.33,39.34,29120.0,39.39,39.4,39.33,39.34,29120.0
2022-09-29 13:30:00,39.33,39.39,39.29,39.38,32254.0,39.33,39.39,39.29,39.38,32254.0
2022-09-29 13:35:00,39.37,39.39,39.34,39.34,21794.0,39.37,39.39,39.34,39.34,21794.0
2022-09-29 13:40:00,39.34,39.35,39.28,39.34,31117.0,39.34,39.35,39.28,39.34,31117.0
2022-09-29 13:45:00,39.33,39.36,39.31,39.34,30354.0,39.33,39.36,39.31,39.34,30354.0
2022-09-29 13:50:00,39.34,39.37,39.3,39.31,62103.0,39.34,39.37,39.3,39.31,62103.0
2022-09-29 13:55:00,39.3,39.33,39.26,39.27,55695.0,39.3,39.33,39.26,39.27,55695.0
2022-09-29 14:00:00,39.26,39.27,39.21,39.27,95527.0,39.26,39.27,39.21,39.27,95527.0
2022-09-29 14:05:00,39.27,39.28,39.24,39.27,49368.0,39.27,39.28,39.24,39.27,49368.0
2022-09-29 14:10:00,39.26,39.31,39.24,39.28,35724.0,39.26,39.31,39.24,39.28,35724.0
2022-09-29 14:15:00,39.27,39.27,39.21,39.23,61729.0,39.27,39.27,39.21,39.23,61729.0
2022-09-29 14:20:00,39.23,39.26,39.22,39.23,56565.0,39.23,39.26,39.22,39.23,56565.0
2022-09-29 14:25:00,39.23,39.34,39.22,39.29,112629.0,39.23,39.34,39.22,39.29,112629.0
2022-09-29 14:30:00,39.29,39.34,39.28,39.31,108990.0,39.29,39.34,39.28,39.31,108990.0
2022-09-29 14:35:00,39.31,39.39,39.3,39.36,37040.0,39.31,39.39,39.3,39.36,37040.0
2022-09-29 14:40:00,39.36,39.41,39.34,39.41,88057.0,39.36,39.41,39.34,39.41,88057.0
2022-09-29 14:45:00,39.41,39.43,39.36,39.37,95436.0,39.41,39.43,39.36,39.37,95436.0
2022-09-29 14:50:00,39.36,39.37,39.27,39.29,37681.0,39.36,39.37,39.27,39.29,37681.0
2022-09-29 14:55:00,39.29,39.3,39.18,39.23,47777.0,39.29,39.3,39.18,39.23,47777.0
2022-09-29 15:00:00,39.23,39.29,39.22,39.25,49853.0,39.23,39.29,39.22,39.25,49853.0
2022-09-29 15:05:00,39.26,39.29,39.2,39.2,44808.0,39.26,39.29,39.2,39.2,44808.0
2022-09-29 15:10:00,39.21,39.27,39.18,39.26,47970.0,39.21,39.27,39.18,39.26,47970.0
2022-09-29 15:15:00,39.25,39.31,39.23,39.29,48782.0,39.25,39.31,39.23,39.29,48782.0
2022-09-29 15:20:00,39.29,39.3,39.24,39.27,68854.0,39.29,39.3,39.24,39.27,68854.0
2022-09-29 15:25:00,39.26,39.27,39.17,39.2,91343.0,39.26,39.27,39.17,39.2,91343.0
2022-09-29 15:30:00,39.2,39.31,39.19,39.27,85823.0,39.2,39.31,39.19,39.27,85823.0
2022-09-29 15:35:00,39.27,39.35,39.21,39.31,88956.0,39.27,39.35,39.21,39.31,88956.0
2022-09-29 15:40:00,39.31,39.34,39.27,39.33,119293.0,39.31,39.34,39.27,39.33,119293.0
2022-09-29 15:45:00,39.32,39.37,39.29,39.34,142014.0,39.32,39.37,39.29,39.34,142014.0
2022-09-29 15:50:00,39.35,39.38,39.28,39.32,207485.0,39.35,39.38,39.28,39.32,207485.0
2022-09-29 15:55:00,39.32,39.39,39.28,39.35,405068.0,39.32,39.39,39.28,39.35,405068.0
2022-09-30 09:30:00,39.4,39.46,39.25,39.33,168814.0,39.4,39.46,39.25,39.33,168814.0
2022-09-30 09:35:00,39.33,39.42,39.22,39.39,81925.0,39.33,39.42,39.22,39.39,81925.0
2022-09-30 09:40:00,39.4,39.57,39.34,39.45,117878.0,39.4,39.57,39.34,39.45,117878.0
2022-09-30 09:45:00,39.45,39.56,39.42,39.55,53131.0,39.45,39.56,39.42,39.55,53131.0
2022-09-30 09:50:00,39.57,39.71,39.53,39.71,60659.0,39.57,39.71,39.53,39.71,60659.0
2022-09-30 09:55:00,39.71,39.76,39.67,39.68,60926.0,39.71,39.76,39.67,39.68,60926.0
2022-09-30 10:00:00,39.7,39.71,39.52,39.59,89769.0,39.7,39.71,39.52,39.59,89769.0
2022-09-30 10:05:00,39.6,39.62,39.53,39.59,41886.0,39.6,39.62,39.53,39.59,41886.0
2022-09-30 10:10:00,39.59,39.64,39.5,39.56,67873.0,39.59,39.64,39.5,39.56,67873.0
2022-09-30 10:15:00,39.57,39.62,39.48,39.62,85418.0,39.57,39.62,39.48,39.62,85418.0
2022-09-30 10:20:00,39.61,39.67,39.6,39.66,40031.0,39.61,39.67,39.6,39.66,40031.0
2022-09-30 10:25:00,39.66,39.7,39.55,39.6,58666.0,39.66,39.7,39.55,39.6,58666.0
2022-09-30 10:30:00,39.6,39.73,39.58,39.73,85177.0,39.6,39.73,39.58,39.73,85177.0
2022-09-30 10:35:00,39.72,39.77,39.65,39.67,84701.0,39.72,39.77,39.65,39.67,84701.0
2022-09-30 10:40:00,39.68,39.75,39.63,39.74,37546.0,39.68,39.75,39.63,39.74,37546.0
2022-09-30 10:45:00,39.75,39.77,39.67,39.76,28836.0,39.75,39.77,39.67,39.76,28836.0
2022-09-30 10:50:00,39.77,39.83,39.72,39.76,32303.0,39.77,39.83,39.72,39.76,32303.0
2022-09-30 10:55:00,39.77,39.8,39.72,39.76,62915.0,39.77,39.8,39.72,39.76,62915.0
2022-09-30 11:00:00,39.77,39.8,39.71,39.78,30842.0,39.77,39.8,39.71,39.78,30842.0
2022-09-30 11:05:00,39.77,39.94,39.76,39.94,76322.0,39.77,39.94,39.76,39.94,76322.0
2022-09-30 11:10:00,39.94,39.96,39.88,39.9,29638.0,39.94,39.96,39.88,39.9,29638.0
2022-09-30 11:15:00,39.9,39.96,39.9,39.95,32373.0,39.9,39.96,39.9,39.95,32373.0
2022-09-30 11:20:00,39.96,39.99,39.93,39.98,21542.0,39.96,39.99,39.93,39.98,21542.0
2022-09-30 11:25:00,39.98,39.99,39.91,39.94,47788.0,39.98,39.99,39.91,39.94,47788.0
2022-09-30 11:30:00,39.93,39.99,39.88,39.9,44025.0,39.93,39.99,39.88,39.9,44025.0
2022-09-30 11:35:00,39.9,39.9,39.77,39.81,88024.0,39.9,39.9,39.77,39.81,88024.0
2022-09-30 11:40:00,39.8,39.82,39.68,39.69,68660.0,39.8,39.82,39.68,39.69,68660.0
2022-09-30 11:45:00,39.69,39.72,39.66,39.66,59059.0,39.69,39.72,39.66,39.66,59059.0
2022-09-30 11:50:00,39.66,39.67,39.58,39.59,76152.0,39.66,39.67,39.58,39.59,76152.0
2022-09-30 11:55:00,39.59,39.62,39.56,39.61,28130.0,39.59,39.62,39.56,39.61,28130.0
2022-09-30 12:00:00,39.6,39.6,39.51,39.53,34350.0,39.6,39.6,39.51,39.53,34350.0
2022-09-30 12:05:00,39.54,39.55,39.47,39.48,52724.0,39.54,39.55,39.47,39.48,52724.0
2022-09-30 12:10:00,39.48,39.51,39.46,39.5,77326.0,39.48,39.51,39.46,39.5,77326.0
2022-09-30 12:15:00,39.5,39.52,39.49,39.51,68222.0,39.5,39.52,39.49,39.51,68222.0
2022-09-30 12:20:00,39.52,39.52,39.41,39.51,30713.0,39.52,39.52,39.41,39.51,30713.0
2022-09-30 12:25:00,39.49,39.53,39.47,39.49,27896.0,39.49,39.53,39.47,39.49,27896.0
2022-09-30 12:30:00,39.48,39.54,39.48,39.54,20679.0,39.48,39.54,39.48,39.54,20679.0
2022-09-30 12:35:00,39.54,39.56,39.5,39.53,74605.0,39.54,39.56,39.5,39.53,74605.0
2022-09-30 12:40:00,39.54,39.54,39.5,39.54,20084.0,39.54,39.54,39.5,39.54,20084.0
2022-09-30 12:45:00,39.54,39.55,39.51,39.55,31760.0,39.54,39.55,39.51,39.55,31760.0
2022-09-30 12:50:00,39.55,39.57,39.49,39.49,28923.0,39.55,39.57,39.49,39.49,28923.0
2022-09-30 12:55:00,39.5,39.57,39.49,39.55,33522.0,39.5,39.57,39.49,39.55,33522.0
2022-09-30 13:00:00,39.55,39.55,39.48,39.52,31266.0,39.55,39.55,39.48,39.52,31266.0
2022-09-30 13:05:00,39.52,39.56,39.51,39.55,34908.0,39.52,39.56,39.51,39.55,34908.0
2022-09-30 13:10:00,39.55,39.56,39.48,39.48,37932.0,39.55,39.56,39.48,39.48,37932.0
2022-09-30 13:15:00,39.47,39.51,39.46,39.48,27293.0,39.47,39.51,39.46,39.48,27293.0
2022-09-30 13:20:00,39.48,39.51,39.43,39.46,20398.0,39.48,39.51,39.43,39.46,20398.0
2022-09-30 13:25:00,39.46,39.51,39.43,39.48,28592.0,39.46,39.51,39.43,39.48,28592.0
2022-09-30 13:30:00,39.48,39.49,39.42,39.42,27168.0,39.48,39.49,39.42,39.42,27168.0
2022-09-30 13:35:00,39.42,39.42,39.32,39.35,30013.0,39.42,39.42,39.32,39.35,30013.0
2022-09-30 13:40:00,39.36,39.37,39.33,39.34,26185.0,39.36,39.37,39.33,39.34,26185.0
2022-09-30 13:45:00,39.33,39.34,39.27,39.28,42446.0,39.33,39.34,39.27,39.28,42446.0
2022-09-30 13:50:00,39.27,39.35,39.26,39.32,47469.0,39.27,39.35,39.26,39.32,47469.0
2022-09-30 13:55:00,39.32,39.34,39.26,39.27,22445.0,39.32,39.34,39.26,39.27,22445.0
2022-09-30 14:00:00,39.27,39.3,39.21,39.22,62511.0,39.27,39.3,39.21,39.22,62511.0
2022-09-30 14:05:00,39.22,39.28,39.21,39.27,38443.0,39.22,39.28,39.21,39.27,38443.0
2022-09-30 14:10:00,39.27,39.29,39.22,39.23,105116.0,39.27,39.29,39.22,39.23,105116.0
2022-09-30 14:15:00,39.23,39.3,39.21,39.23,51037.0,39.23,39.3,39.21,39.23,51037.0
2022-09-30 14:20:00,39.23,39.26,39.14,39.16,33343.0,39.23,39.26,39.14,39.16,33343.0
2022-09-30 14:25:00,39.16,39.16,39.07,39.13,48783.0,39.16,39.16,39.07,39.13,48783.0
2022-09-30 14:30:00,39.13,39.14,39.03,39.11,44692.0,39.13,39.14,39.03,39.11,44692.0
2022-09-30 14:35:00,39.1,39.11,39.0,39.04,33913.0,39.1,39.11,39.0,39.04,33913.0
2022-09-30 14:40:00,39.04,39.05,38.92,38.96,56066.0,39.04,39.05,38.92,38.96,56066.0
2022-09-30 14:45:00,38.96,38.96,38.84,38.9,49176.0,38.96,38.96,38.84,38.9,49176.0
2022-09-30 14:50:00,38.9,38.9,38.85,38.85,36026.0,38.9,38.9,38.85,38.85,36026.0
2022-09-30 14:55:00,38.85,38.85,38.78,38.79,47963.0,38.85,38.85,38.78,38.79,47963.0
2022-09-30 15:00:00,38.79,38.94,38.77,38.87,44505.0,38.79,38.94,38.77,38.87,44505.0
2022-09-30 15:05:00,38.87,38.94,38.86,38.88,27971.0,38.87,38.94,38.86,38.88,27971.0
2022-09-30 15:10:00,38.87,38.92,38.84,38.88,68915.0,38.87,38.92,38.84,38.88,68915.0
2022-09-30 15:15:00,38.89,38.98,38.85,38.95,68710.0,38.89,38.98,38.85,38.95,68710.0
2022-09-30 15:20:00,38.95,38.95,38.86,38.91,52525.0,38.95,38.95,38.86,38.91,52525.0
2022-09-30 15:25:00,38.91,38.92,38.8,38.91,65121.0,38.91,38.92,38.8,38.91,65121.0
2022-09-30 15:30:00,38.91,39.0,38.86,38.88,65140.0,38.91,39.0,38.86,38.88,65140.0
2022-09-30 15:35:00,38.88,38.96,38.85,38.91,90258.0,38.88,38.96,38.85,38.91,90258.0
2022-09-30 15:40:00,38.91,38.95,38.89,38.93,93442.0,38.91,38.95,38.89,38.93,93442.0
2022-09-30 15:45:00,38.93,38.98,38.89,38.94,102160.0,38.93,38.98,38.89,38.94,102160.0
2022-09-30 15:50:00,38.93,38.95,38.81,38.84,249580.0,38.93,38.95,38.81,38.84,249580.0
2022-09-30 15:55:00,38.84,38.86,38.7,38.76,711929.0,38.84,38.86,38.7,38.76,711929.0
2022-10-03 09:30:00,39.21,39.24,39.05,39.06,169488.0,39.21,39.24,39.05,39.06,169488.0
2022-10-03 09:35:00,39.06,39.06,38.94,39.0,63754.0,39.06,39.06,38.94,39.0,63754.0
2022-10-03 09:40:00,39.01,39.22,38.99,39.22,62297.0,39.01,39.22,38.99,39.22,62297.0
2022-10-03 09:45:00,39.22,39.41,39.21,39.39,114143.0,39.22,39.41,39.21,39.39,114143.0
2022-10-03 09:50:00,39.38,39.45,39.33,39.36,35340.0,39.38,39.45,39.33,39.36,35340.0
2022-10-03 09:55:00,39.34,39.38,39.25,39.33,45660.0,39.34,39.38,39.25,39.33,45660.0
2022-10-03 10:00:00,39.34,39.69,39.32,39.5,117090.0,39.34,39.69,39.32,39.5,117090.0
2022-10-03 10:05:00,39.51,39.66,39.48,39.66,95242.0,39.51,39.66,39.48,39.66,95242.0
2022-10-03 10:10:00,39.67,39.87,39.66,39.83,36048.0,39.67,39.87,39.66,39.83,36048.0
2022-10-03 10:15:00,39.81,39.85,39.77,39.77,37512.0,39.81,39.85,39.77,39.77,37512.0
2022-10-03 10:20:00,39.77,39.84,39.75,39.82,38686.0,39.77,39.84,39.75,39.82,38686.0
2022-10-03 10:25:00,39.82,39.92,39.82,39.83,40441.0,39.82,39.92,39.82,39.83,40441.0
2022-10-03 10:30:00,39.84,39.9,39.79,39.83,22070.0,39.84,39.9,39.79,39.83,22070.0
2022-10-03 10:35:00,39.83,39.85,39.72,39.72,41929.0,39.83,39.85,39.72,39.72,41929.0
2022-10-03 10:40:00,39.72,39.72,39.62,39.67,71852.0,39.72,39.72,39.62,39.67,71852.0
2022-10-03 10:45:00,39.67,39.74,39.65,39.7,48014.0,39.67,39.74,39.65,39.7,48014.0
2022-10-03 10:50:00,39.69,39.71,39.61,39.63,61948.0,39.69,39.71,39.61,39.63,61948.0
2022-10-03 10:55:00,39.63,39.7,39.55,39.56,60053.0,39.63,39.7,39.55,39.56,60053.0
2022-10-03 11:00:00,39.55,39.56,39.49,39.5,42404.0,39.55,39.56,39.49,39.5,42404.0
2022-10-03 11:05:00,39.5,39.67,39.47,39.64,50843.0,39.5,39.67,39.47,39.64,50843.0
2022-10-03 11:10:00,39.66,39.67,39.55,39.58,76795.0,39.66,39.67,39.55,39.58,76795.0
2022-10-03 11:15:00,39.58,39.6,39.52,39.53,43218.0,39.58,39.6,39.52,39.53,43218.0
2022-10-03 11:20:00,39.53,39.58,39.48,39.58,64250.0,39.53,39.58,39.48,39.58,64250.0
2022-10-03 11:25:00,39.58,39.6,39.55,39.59,40437.0,39.58,39.6,39.55,39.59,40437.0
2022-10-03 11:30:00,39.6,39.63,39.57,39.58,27748.0,39.6,39.63,39.57,39.58,27748.0
2022-10-03 11:35:00,39.58,39.58,39.44,39.45,20346.0,39.58,39.58,39.44,39.45,20346.0
2022-10-03 11:40:00,39.46,39.47,39.36,39.37,32907.0,39.46,39.47,39.36,39.37,32907.0
2022-10-03 11:45:00,39.37,39.38,39.33,39.37,22323.0,39.37,39.38,39.33,39.37,22323.0
2022-10-03 11:50:00,39.38,39.41,39.35,39.38,21514.0,39.38,39.41,39.35,39.38,21514.0
2022-10-03 11:55:00,39.37,39.39,39.34,39.38,20896.0,39.37,39.39,39.34,39.38,20896.0
2022-10-03 12:00:00,39.38,39.47,39.37,39.47,16807.0,39.38,39.47,39.37,39.47,16807.0
2022-10-03 12:05:00,39.46,39.52,39.44,39.5,24643.0,39.46,39.52,39.44,39.5,24643.0
2022-10-03 12:10:00,39.5,39.55,39.48,39.48,16758.0,39.5,39.55,39.48,39.48,16758.0
2022-10-03 12:15:00,39.48,39.49,39.42,39.44,15117.0,39.48,39.49,39.42,39.44,15117.0
2022-10-03 12:20:00,39.44,39.44,39.36,39.42,28100.0,39.44,39.44,39.36,39.42,28100.0
2022-10-03 12:25:00,39.41,39.44,39.29,39.3,18287.0,39.41,39.44,39.29,39.3,18287.0
2022-10-03 12:30:00,39.29,39.29,39.24,39.28,21089.0,39.29,39.29,39.24,39.28,21089.0
2022-10-03 12:35:00,39.28,39.31,39.24,39.3,39361.0,39.28,39.31,39.24,39.3,39361.0
2022-10-03 12:40:00,39.3,39.32,39.29,39.32,10822.0,39.3,39.32,39.29,39.32,10822.0
2022-10-03 12:45:00,39.32,39.33,39.28,39.3,21435.0,39.32,39.33,39.28,39.3,21435.0
2022-10-03 12:50:00,39.29,39.31,39.24,39.28,20713.0,39.29,39.31,39.24,39.28,20713.0
2022-10-03 12:55:00,39.27,39.36,39.25,39.36,16562.0,39.27,39.36,39.25,39.36,16562.0
2022-10-03 13:00:00,39.36,39.4,39.34,39.37,17612.0,39.36,39.4,39.34,39.37,17612.0
2022-10-03 13:05:00,39.37,39.41,39.36,39.39,17190.0,39.37,39.41,39.36,39.39,17190.0
2022-10-03 13:10:00,39.4,39.44,39.36,39.41,28376.0,39.4,39.44,39.36,39.41,28376.0
2022-10-03 13:15:00,39.41,39.43,39.39,39.4,14526.0,39.41,39.43,39.39,39.4,14526.0
2022-10-03 13:20:00,39.41,39.51,39.4,39.5,26161.0,39.41,39.51,39.4,39.5,26161.0
2022-10-03 13:25:00,39.5,39.56,39.48,39.54,323127.0,39.5,39.56,39.48,39.54,323127.0
2022-10-03 13:30:00,39.55,39.65,39.54,39.65,31839.0,39.55,39.65,39.54,39.65,31839.0
2022-10-03 13:35:00,39.64,39.64,39.57,39.59,30234.0,39.64,39.64,39.57,39.59,30234.0
2022-10-03 13:40:00,39.59,39.62,39.58,39.61,17282.0,39.59,39.62,39.58,39.61,17282.0
2022-10-03 13:45:00,39.61,39.66,39.61,39.64,29747.0,39.61,39.66,39.61,39.64,29747.0
2022-10-03 13:50:00,39.64,39.65,39.58,39.6,27803.0,39.64,39.65,39.58,39.6,27803.0
2022-10-03 13:55:00,39.59,39.6,39.57,39.59,26351.0,39.59,39.6,39.57,39.59,26351.0
2022-10-03 14:00:00,39.59,39.66,39.58,39.66,22385.0,39.59,39.66,39.58,39.66,22385.0
2022-10-03 14:05:00,39.66,39.7,39.64,39.66,33843.0,39.66,39.7,39.64,39.66,33843.0
2022-10-03 14:10:00,39.67,39.7,39.66,39.68,16537.0,39.67,39.7,39.66,39.68,16537.0
2022-10-03 14:15:00,39.68,39.75,39.66,39.74,32189.0,39.68,39.75,39.66,39.74,32189.0
2022-10-03 14:20:00,39.75,39.79,39.74,39.77,29455.0,39.75,39.79,39.74,39.77,29455.0
2022-10-03 14:25:00,39.78,39.84,39.75,39.82,56477.0,39.78,39.84,39.75,39.82,56477.0
2022-10-03 14:30:00,39.81,39.86,39.81,39.84,48212.0,39.81,39.86,39.81,39.84,48212.0
2022-10-03 14:35:00,39.84,39.88,39.84,39.87,33774.0,39.84,39.88,39.84,39.87,33774.0
2022-10-03 14:40:00,39.87,39.94,39.86,39.93,31691.0,39.87,39.94,39.86,39.93,31691.0
2022-10-03 14:45:00,39.93,39.95,39.88,39.91,63827.0,39.93,39.95,39.88,39.91,63827.0
2022-10-03 14:50:00,39.92,39.96,39.91,39.94,28326.0,39.92,39.96,39.91,39.94,28326.0
2022-10-03 14:55:00,39.95,39.98,39.93,39.94,61183.0,39.95,39.98,39.93,39.94,61183.0
2022-10-03 15:00:00,39.93,39.94,39.89,39.91,17182.0,39.93,39.94,39.89,39.91,17182.0
2022-10-03 15:05:00,39.91,39.96,39.91,39.94,23918.0,39.91,39.96,39.91,39.94,23918.0
2022-10-03 15:10:00,39.93,39.95,39.89,39.91,48248.0,39.93,39.95,39.89,39.91,48248.0
2022-10-03 15:15:00,39.91,39.92,39.85,39.89,66011.0,39.91,39.92,39.85,39.89,66011.0
2022-10-03 15:20:00,39.89,39.93,39.88,39.91,27035.0,39.89,39.93,39.88,39.91,27035.0
2022-10-03 15:25:00,39.91,39.95,39.9,39.94,44122.0,39.91,39.95,39.9,39.94,44122.0
2022-10-03 15:30:00,39.94,39.97,39.89,39.93,61470.0,39.94,39.97,39.89,39.93,61470.0
2022-10-03 15:35:00,39.92,39.94,39.87,39.88,64240.0,39.92,39.94,39.87,39.88,64240.0
2022-10-03 15:40:00,39.88,39.89,39.82,39.87,93363.0,39.88,39.89,39.82,39.87,93363.0
2022-10-03 15:45:00,39.87,39.89,39.82,39.84,130637.0,39.87,39.89,39.82,39.84,130637.0
2022-10-03 15:50:00,39.84,39.9,39.79,39.87,343095.0,39.84,39.9,39.79,39.87,343095.0
2022-10-03 15:55:00,39.87,39.91,39.78,39.88,514168.0,39.87,39.91,39.78,39.88,514168.0
2022-10-04 09:30:00,40.37,40.5,40.03,40.45,163984.0,40.37,40.5,40.03,40.45,163984.0
2022-10-04 09:35:00,40.48,40.71,40.47,40.7,49450.0,40.48,40.71,40.47,40.7,49450.0
2022-10-04 09:40:00,40.7,40.87,40.7,40.84,44894.0,40.7,40.87,40.7,40.84,44894.0
2022-10-04 09:45:00,40.83,40.86,40.7,40.74,59311.0,40.83,40.86,40.7,40.74,59311.0
2022-10-04 09:50:00,40.74,40.75,40.56,40.61,42773.0,40.74,40.75,40.56,40.61,42773.0
2022-10-04 09:55:00,40.61,40.69,40.54,40.69,75890.0,40.61,40.69,40.54,40.69,75890.0
2022-10-04 10:00:00,40.68,40.79,40.66,40.73,86266.0,40.68,40.79,40.66,40.73,86266.0
2022-10-04 10:05:00,40.72,40.72,40.59,40.63,30251.0,40.72,40.72,40.59,40.63,30251.0
2022-10-04 10:10:00,40.63,40.63,40.54,40.55,28266.0,40.63,40.63,40.54,40.55,28266.0
2022-10-04 10:15:00,40.54,40.58,40.53,40.55,30336.0,40.54,40.58,40.53,40.55,30336.0
2022-10-04 10:20:00,40.55,40.58,40.51,40.58,56824.0,40.55,40.58,40.51,40.58,56824.0
2022-10-04 10:25:00,40.58,40.67,40.56,40.61,37421.0,40.58,40.67,40.56,40.61,37421.0
2022-10-04 10:30:00,40.62,40.66,40.56,40.59,34633.0,40.62,40.66,40.56,40.59,34633.0
2022-10-04 10:35:00,40.59,40.66,40.56,40.58,62918.0,40.59,40.66,40.56,40.58,62918.0
2022-10-04 10:40:00,40.59,40.66,40.56,40.6,57533.0,40.59,40.66,40.56,40.6,57533.0
2022-10-04 10:45:00,40.6,40.68,40.57,40.63,38560.0,40.6,40.68,40.57,40.63,38560.0
2022-10-04 10:50:00,40.63,40.64,40.56,40.62,33401.0,40.63,40.64,40.56,40.62,33401.0
2022-10-04 10:55:00,40.61,40.72,40.61,40.7,49045.0,40.61,40.72,40.61,40.7,49045.0
2022-10-04 11:00:00,40.7,40.74,40.67,40.73,37872.0,40.7,40.74,40.67,40.73,37872.0
2022-10-04 11:05:00,40.75,40.84,40.74,40.8,24174.0,40.75,40.84,40.74,40.8,24174.0
2022-10-04 11:10:00,40.8,40.82,40.75,40.8,50120.0,40.8,40.82,40.75,40.8,50120.0
2022-10-04 11:15:00,40.8,40.93,40.8,40.92,28783.0,40.8,40.93,40.8,40.92,28783.0
2022-10-04 11:20:00,40.93,41.02,40.92,41.01,57395.0,40.93,41.02,40.92,41.01,57395.0
2022-10-04 11:25:00,41.02,41.02,40.95,40.95,52357.0,41.02,41.02,40.95,40.95,52357.0
2022-10-04 11:30:00,40.95,40.95,40.8,40.87,54054.0,40.95,40.95,40.8,40.87,54054.0
2022-10-04 11:35:00,40.88,40.92,40.84,40.85,33492.0,40.88,40.92,40.84,40.85,33492.0
2022-10-04 11:40:00,40.86,40.87,40.81,40.83,21821.0,40.86,40.87,40.81,40.83,21821.0
2022-10-04 11:45:00,40.83,40.84,40.76,40.76,20488.0,40.83,40.84,40.76,40.76,20488.0
2022-10-04 11:50:00,40.77,40.78,40.74,40.76,47943.0,40.77,40.78,40.74,40.76,47943.0
2022-10-04 11:55:00,40.76,40.83,40.72,40.83,27566.0,40.76,40.83,40.72,40.83,27566.0
2022-10-04 12:00:00,40.84,40.87,40.82,40.84,17994.0,40.84,40.87,40.82,40.84,17994.0
2022-10-04 12:05:00,40.84,40.87,40.83,40.83,22568.0,40.84,40.87,40.83,40.83,22568.0
2022-10-04 12:10:00,40.83,40.88,40.81,40.88,15919.0,40.83,40.88,40.81,40.88,15919.0
2022-10-04 12:15:00,40.87,40.88,40.84,40.86,22111.0,40.87,40.88,40.84,40.86,22111.0
2022-10-04 12:20:00,40.87,40.87,40.8,40.83,24024.0,40.87,40.87,40.8,40.83,24024.0
2022-10-04 12:25:00,40.83,40.89,40.81,40.86,18211.0,40.83,40.89,40.81,40.86,18211.0
2022-10-04 12:30:00,40.86,40.9,40.85,40.9,9934.0,40.86,40.9,40.85,40.9,9934.0
2022-10-04 12:35:00,40.89,40.92,40.87,40.89,21846.0,40.89,40.92,40.87,40.89,21846.0
2022-10-04 12:40:00,40.88,40.89,40.82,40.84,18554.0,40.88,40.89,40.82,40.84,18554.0
2022-10-04 12:45:00,40.84,40.85,40.78,40.79,33674.0,40.84,40.85,40.78,40.79,33674.0
2022-10-04 12:50:00,40.79,40.79,40.72,40.73,44352.0,40.79,40.79,40.72,40.73,44352.0
2022-10-04 12:55:00,40.73,40.75,40.71,40.73,17039.0,40.73,40.75,40.71,40.73,17039.0
2022-10-04 13:00:00,40.73,40.75,40.68,40.73,24446.0,40.73,40.75,40.68,40.73,24446.0
2022-10-04 13:05:00,40.73,40.74,40.67,40.69,14003.0,40.73,40.74,40.67,40.69,14003.0
2022-10-04 13:10:00,40.69,40.72,40.66,40.66,14481.0,40.69,40.72,40.66,40.66,14481.0
2022-10-04 13:15:00,40.65,40.66,40.59,40.59,29203.0,40.65,40.66,40.59,40.59,29203.0
2022-10-04 13:20:00,40.59,40.65,40.56,40.64,28026.0,40.59,40.65,40.56,40.64,28026.0
2022-10-04 13:25:00,40.64,40.73,40.64,40.72,22524.0,40.64,40.73,40.64,40.72,22524.0
2022-10-04 13:30:00,40.71,40.76,40.7,40.73,19952.0,40.71,40.76,40.7,40.73,19952.0
2022-10-04 13:35:00,40.73,40.75,40.72,40.75,18980.0,40.73,40.75,40.72,40.75,18980.0
2022-10-04 13:40:00,40.74,40.78,40.73,40.76,14478.0,40.74,40.78,40.73,40.76,14478.0
2022-10-04 13:45:00,40.76,40.8,40.74,40.79,30922.0,40.76,40.8,40.74,40.79,30922.0
2022-10-04 13:50:00,40.79,40.87,40.77,40.85,28778.0,40.79,40.87,40.77,40.85,28778.0
2022-10-04 13:55:00,40.85,40.88,40.84,40.85,37645.0,40.85,40.88,40.84,40.85,37645.0
2022-10-04 14:00:00,40.86,40.88,40.83,40.85,24302.0,40.86,40.88,40.83,40.85,24302.0
2022-10-04 14:05:00,40.85,40.89,40.85,40.87,21469.0,40.85,40.89,40.85,40.87,21469.0
2022-10-04 14:10:00,40.87,40.88,40.82,40.83,30706.0,40.87,40.88,40.82,40.83,30706.0
2022-10-04 14:15:00,40.82,40.86,40.8,40.82,14566.0,40.82,40.86,40.8,40.82,14566.0
2022-10-04 14:20:00,40.82,40.86,40.8,40.85,14581.0,40.82,40.86,40.8,40.85,14581.0
2022-10-04 14:25:00,40.85,40.86,40.77,40.78,24808.0,40.85,40.86,40.77,40.78,24808.0
2022-10-04 14:30:00,40.78,40.88,40.77,40.84,28584.0,40.78,40.88,40.77,40.84,28584.0
2022-10-04 14:35:00,40.83,40.85,40.8,40.8,15543.0,40.83,40.85,40.8,40.8,15543.0
2022-10-04 14:40:00,40.8,40.85,40.8,40.85,18134.0,40.8,40.85,40.8,40.85,18134.0
2022-10-04 14:45:00,40.85,40.93,40.85,40.92,25311.0,40.85,40.93,40.85,40.92,25311.0
2022-10-04 14:50:00,40.93,40.96,40.93,40.96,22872.0,40.93,40.96,40.93,40.96,22872.0
2022-10-04 14:55:00,40.96,40.99,40.94,40.96,57098.0,40.96,40.99,40.94,40.96,57098.0
2022-10-04 15:00:00,40.95,40.95,40.88,40.9,31686.0,40.95,40.95,40.88,40.9,31686.0
2022-10-04 15:05:00,40.9,40.92,40.86,40.88,42214.0,40.9,40.92,40.86,40.88,42214.0
2022-10-04 15:10:00,40.87,40.87,40.78,40.87,40445.0,40.87,40.87,40.78,40.87,40445.0
2022-10-04 15:15:00,40.86,40.9,40.84,40.85,29956.0,40.86,40.9,40.84,40.85,29956.0
2022-10-04 15:20:00,40.85,40.9,40.82,40.89,38692.0,40.85,40.9,40.82,40.89,38692.0
2022-10-04 15:25:00,40.89,40.94,40.87,40.91,52122.0,40.89,40.94,40.87,40.91,52122.0
2022-10-04 15:30:00,40.9,40.91,40.85,40.88,65580.0,40.9,40.91,40.85,40.88,65580.0
2022-10-04 15:35:00,40.89,40.99,40.87,40.95,70841.0,40.89,40.99,40.87,40.95,70841.0
2022-10-04 15:40:00,40.96,40.96,40.9,40.91,75826.0,40.96,40.96,40.9,40.91,75826.0
2022-10-04 15:45:00,40.91,40.94,40.87,40.88,107574.0,40.91,40.94,40.87,40.88,107574.0
2022-10-04 15:50:00,40.89,41.02,40.88,41.02,153437.0,40.89,41.02,40.88,41.02,153437.0
2022-10-04 15:55:00,41.01,41.04,40.92,41.03,321023.0,41.01,41.04,40.92,41.03,321023.0
2022-10-05 09:30:00,40.6,40.86,40.57,40.81,149191.0,40.6,40.86,40.57,40.81,149191.0
2022-10-05 09:35:00,40.82,40.97,40.82,40.89,54056.0,40.82,40.97,40.82,40.89,54056.0
2022-10-05 09:40:00,40.89,40.96,40.83,40.86,67490.0,40.89,40.96,40.83,40.86,67490.0
2022-10-05 09:45:00,40.85,40.99,40.78,40.89,119912.0,40.85,40.99,40.78,40.89,119912.0
2022-10-05 09:50:00,40.9,40.94,40.77,40.78,98157.0,40.9,40.94,40.77,40.78,98157.0
2022-10-05 09:55:00,40.78,40.85,40.76,40.85,32831.0,40.78,40.85,40.76,40.85,32831.0
2022-10-05 10:00:00,40.84,40.85,40.65,40.66,46954.0,40.84,40.85,40.65,40.66,46954.0
2022-10-05 10:05:00,40.66,40.75,40.65,40.72,31077.0,40.66,40.75,40.65,40.72,31077.0
2022-10-05 10:10:00,40.73,40.78,40.69,40.73,26431.0,40.73,40.78,40.69,40.73,26431.0
2022-10-05 10:15:00,40.72,40.73,40.62,40.73,44115.0,40.72,40.73,40.62,40.73,44115.0
2022-10-05 10:20:00,40.72,40.76,40.67,40.68,29000.0,40.72,40.76,40.67,40.68,29000.0
2022-10-05 10:25:00,40.67,40.71,40.64,40.66,37388.0,40.67,40.71,40.64,40.66,37388.0
2022-10-05 10:30:00,40.66,40.68,40.6,40.64,32675.0,40.66,40.68,40.6,40.64,32675.0
2022-10-05 10:35:00,40.65,40.73,40.63,40.73,32698.0,40.65,40.73,40.63,40.73,32698.0
2022-10-05 10:40:00,40.72,40.78,40.69,40.76,32881.0,40.72,40.78,40.69,40.76,32881.0
2022-10-05 10:45:00,40.76,40.78,40.71,40.72,22453.0,40.76,40.78,40.71,40.72,22453.0
2022-10-05 10:50:00,40.72,40.72,40.64,40.72,31385.0,40.72,40.72,40.64,40.72,31385.0
2022-10-05 10:55:00,40.72,40.73,40.63,40.66,27972.0,40.72,40.73,40.63,40.66,27972.0
2022-10-05 11:00:00,40.66,40.73,40.62,40.7,38102.0,40.66,40.73,40.62,40.7,38102.0
2022-10-05 11:05:00,40.71,40.72,40.64,40.68,27486.0,40.71,40.72,40.64,40.68,27486.0
2022-10-05 11:10:00,40.66,40.74,40.62,40.73,31421.0,40.66,40.74,40.62,40.73,31421.0
2022-10-05 11:15:00,40.74,40.81,40.71,40.81,29026.0,40.74,40.81,40.71,40.81,29026.0
2022-10-05 11:20:00,40.81,40.82,40.77,40.81,38227.0,40.81,40.82,40.77,40.81,38227.0
2022-10-05 11:25:00,40.81,40.81,40.75,40.76,23753.0,40.81,40.81,40.75,40.76,23753.0
2022-10-05 11:30:00,40.77,40.78,40.73,40.75,25964.0,40.77,40.78,40.73,40.75,25964.0
2022-10-05 11:35:00,40.76,40.85,40.75,40.82,31628.0,40.76,40.85,40.75,40.82,31628.0
2022-10-05 11:40:00,40.82,40.83,40.79,40.81,23981.0,40.82,40.83,40.79,40.81,23981.0
2022-10-05 11:45:00,40.81,40.84,40.8,40.82,22897.0,40.81,40.84,40.8,40.82,22897.0
2022-10-05 11:50:00,40.83,40.84,40.79,40.82,22368.0,40.83,40.84,40.79,40.82,22368.0
2022-10-05 11:55:00,40.81,40.83,40.75,40.79,18766.0,40.81,40.83,40.75,40.79,18766.0
2022-10-05 12:00:00,40.79,40.8,40.7,40.72,31978.0,40.79,40.8,40.7,40.72,31978.0
2022-10-05 12:05:00,40.73,40.86,40.72,40.86,39027.0,40.73,40.86,40.72,40.86,39027.0
2022-10-05 12:10:00,40.86,40.93,40.84,40.89,39423.0,40.86,40.93,40.84,40.89,39423.0
2022-10-05 12:15:00,40.9,40.99,40.89,40.95,46439.0,40.9,40.99,40.89,40.95,46439.0
2022-10-05 12:20:00,40.95,40.96,40.9,40.96,24563.0,40.95,40.96,40.9,40.96,24563.0
2022-10-05 12:25:00,40.96,40.96,40.89,40.93,28570.0,40.96,40.96,40.89,40.93,28570.0
2022-10-05 12:30:00,40.93,40.95,40.88,40.91,38286.0,40.93,40.95,40.88,40.91,38286.0
2022-10-05 12:35:00,40.9,40.97,40.9,40.97,28611.0,40.9,40.97,40.9,40.97,28611.0
2022-10-05 12:40:00,40.97,40.97,40.89,40.91,40348.0,40.97,40.97,40.89,40.91,40348.0
2022-10-05 12:45:00,40.91,41.01,40.9,41.01,29036.0,40.91,41.01,40.9,41.01,29036.0
2022-10-05 12:50:00,41.0,41.02,40.95,40.99,20157.0,41.0,41.02,40.95,40.99,20157.0
2022-10-05 12:55:00,40.99,41.0,40.97,40.98,18279.0,40.99,41.0,40.97,40.98,18279.0
2022-10-05 13:00:00,40.98,41.05,40.97,41.04,24442.0,40.98,41.05,40.97,41.04,24442.0
2022-10-05 13:05:00,41.04,41.08,41.01,41.03,33394.0,41.04,41.08,41.01,41.03,33394.0
2022-10-05 13:10:00,41.03,41.08,41.03,41.08,21138.0,41.03,41.08,41.03,41.08,21138.0
2022-10-05 13:15:00,41.08,41.17,41.06,41.17,41068.0,41.08,41.17,41.06,41.17,41068.0
2022-10-05 13:20:00,41.18,41.23,41.16,41.16,24862.0,41.18,41.23,41.16,41.16,24862.0
2022-10-05 13:25:00,41.16,41.17,41.11,41.13,21320.0,41.16,41.17,41.11,41.13,21320.0
2022-10-05 13:30:00,41.14,41.14,41.06,41.06,29544.0,41.14,41.14,41.06,41.06,29544.0
2022-10-05 13:35:00,41.07,41.11,41.05,41.1,30421.0,41.07,41.11,41.05,41.1,30421.0
2022-10-05 13:40:00,41.1,41.12,41.07,41.12,20189.0,41.1,41.12,41.07,41.12,20189.0
2022-10-05 13:45:00,41.12,41.17,41.09,41.16,20510.0,41.12,41.17,41.09,41.16,20510.0
2022-10-05 13:50:00,41.16,41.18,41.12,41.15,25976.0,41.16,41.18,41.12,41.15,25976.0
2022-10-05 13:55:00,41.15,41.19,41.13,41.15,30721.0,41.15,41.19,41.13,41.15,30721.0
2022-10-05 14:00:00,41.15,41.21,41.13,41.19,25154.0,41.15,41.21,41.13,41.19,25154.0
2022-10-05 14:05:00,41.2,41.21,41.17,41.2,23125.0,41.2,41.21,41.17,41.2,23125.0
2022-10-05 14:10:00,41.19,41.25,41.19,41.23,27226.0,41.19,41.25,41.19,41.23,27226.0
2022-10-05 14:15:00,41.23,41.33,41.23,41.31,37245.0,41.23,41.33,41.23,41.31,37245.0
2022-10-05 14:20:00,41.3,41.36,41.3,41.35,36292.0,41.3,41.36,41.3,41.35,36292.0
2022-10-05 14:25:00,41.35,41.41,41.32,41.38,49330.0,41.35,41.41,41.32,41.38,49330.0
2022-10-05 14:30:00,41.39,41.42,41.35,41.36,22150.0,41.39,41.42,41.35,41.36,22150.0
2022-10-05 14:35:00,41.37,41.44,41.37,41.41,41165.0,41.37,41.44,41.37,41.41,41165.0
2022-10-05 14:40:00,41.41,41.42,41.4,41.4,22765.0,41.41,41.42,41.4,41.4,22765.0
2022-10-05 14:45:00,41.4,41.43,41.39,41.4,30287.0,41.4,41.43,41.39,41.4,30287.0
2022-10-05 14:50:00,41.4,41.43,41.35,41.39,28543.0,41.4,41.43,41.35,41.39,28543.0
2022-10-05 14:55:00,41.39,41.41,41.36,41.4,27583.0,41.39,41.41,41.36,41.4,27583.0
2022-10-05 15:00:00,41.4,41.5,41.39,41.46,50753.0,41.4,41.5,41.39,41.46,50753.0
2022-10-05 15:05:00,41.47,41.48,41.44,41.48,33963.0,41.47,41.48,41.44,41.48,33963.0
2022-10-05 15:10:00,41.47,41.53,41.45,41.52,45715.0,41.47,41.53,41.45,41.52,45715.0
2022-10-05 15:15:00,41.52,41.57,41.5,41.54,28844.0,41.52,41.57,41.5,41.54,28844.0
2022-10-05 15:20:00,41.54,41.55,41.49,41.54,33008.0,41.54,41.55,41.49,41.54,33008.0
2022-10-05 15:25:00,41.53,41.54,41.48,41.49,42188.0,41.53,41.54,41.48,41.49,42188.0
2022-10-05 15:30:00,41.48,41.54,41.48,41.5,74227.0,41.48,41.54,41.48,41.5,74227.0
2022-10-05 15:35:00,41.5,41.51,41.41,41.41,68524.0,41.5,41.51,41.41,41.41,68524.0
2022-10-05 15:40:00,41.41,41.45,41.4,41.44,48821.0,41.41,41.45,41.4,41.44,48821.0
2022-10-05 15:45:00,41.44,41.45,41.37,41.39,75500.0,41.44,41.45,41.37,41.39,75500.0
2022-10-05 15:50:00,41.38,41.38,41.26,41.3,278349.0,41.38,41.38,41.26,41.3,278349.0
2022-10-05 15:55:00,41.3,41.36,41.27,41.31,335885.0,41.3,41.36,41.27,41.31,335885.0
2022-10-06 09:30:00,41.18,41.18,40.95,41.04,91660.0,41.18,41.18,40.95,41.04,91660.0
2022-10-06 09:35:00,41.04,41.17,40.95,41.17,51811.0,41.04,41.17,40.95,41.17,51811.0
2022-10-06 09:40:00,41.18,41.3,41.15,41.22,66592.0,41.18,41.3,41.15,41.22,66592.0
2022-10-06 09:45:00,41.23,41.27,41.06,41.08,61258.0,41.23,41.27,41.06,41.08,61258.0
2022-10-06 09:50:00,41.08,41.13,41.06,41.11,46183.0,41.08,41.13,41.06,41.11,46183.0
2022-10-06 09:55:00,41.1,41.1,40.94,40.98,96216.0,41.1,41.1,40.94,40.98,96216.0
2022-10-06 10:00:00,40.98,41.06,40.9,40.94,69882.0,40.98,41.06,40.9,40.94,69882.0
2022-10-06 10:05:00,40.92,40.92,40.8,40.87,42767.0,40.92,40.92,40.8,40.87,42767.0
2022-10-06 10:10:00,40.86,40.87,40.75,40.81,72416.0,40.86,40.87,40.75,40.81,72416.0
2022-10-06 10:15:00,40.81,40.88,40.78,40.82,32027.0,40.81,40.88,40.78,40.82,32027.0
2022-10-06 10:20:00,40.83,40.86,40.77,40.81,38569.0,40.83,40.86,40.77,40.81,38569.0
2022-10-06 10:25:00,40.82,40.86,40.74,40.76,56678.0,40.82,40.86,40.74,40.76,56678.0
2022-10-06 10:30:00,40.76,40.82,40.69,40.73,30031.0,40.76,40.82,40.69,40.73,30031.0
2022-10-06 10:35:00,40.73,40.86,40.72,40.84,49138.0,40.73,40.86,40.72,40.84,49138.0
2022-10-06 10:40:00,40.85,40.97,40.84,40.94,55287.0,40.85,40.97,40.84,40.94,55287.0
2022-10-06 10:45:00,40.95,41.06,40.92,41.04,48578.0,40.95,41.06,40.92,41.04,48578.0
2022-10-06 10:50:00,41.04,41.05,40.97,41.01,38815.0,41.04,41.05,40.97,41.01,38815.0
2022-10-06 10:55:00,40.99,41.11,40.98,41.11,61702.0,40.99,41.11,40.98,41.11,61702.0
2022-10-06 11:00:00,41.12,41.13,40.92,40.95,53176.0,41.12,41.13,40.92,40.95,53176.0
2022-10-06 11:05:00,40.96,41.06,40.96,41.05,29502.0,40.96,41.06,40.96,41.05,29502.0
2022-10-06 11:10:00,41.05,41.09,41.03,41.03,22701.0,41.05,41.09,41.03,41.03,22701.0
2022-10-06 11:15:00,41.04,41.15,41.04,41.14,60716.0,41.04,41.15,41.04,41.14,60716.0
2022-10-06 11:20:00,41.13,41.17,41.09,41.13,29887.0,41.13,41.17,41.09,41.13,29887.0
2022-10-06 11:25:00,41.13,41.16,41.07,41.14,23189.0,41.13,41.16,41.07,41.14,23189.0
2022-10-06 11:30:00,41.15,41.15,41.08,41.11,20199.0,41.15,41.15,41.08,41.11,20199.0
2022-10-06 11:35:00,41.11,41.15,41.06,41.08,35210.0,41.11,41.15,41.06,41.08,35210.0
2022-10-06 11:40:00,41.08,41.1,41.04,41.05,23748.0,41.08,41.1,41.04,41.05,23748.0
2022-10-06 11:45:00,41.05,41.13,41.05,41.13,19695.0,41.05,41.13,41.05,41.13,19695.0
2022-10-06 11:50:00,41.12,41.12,41.02,41.04,131303.0,41.12,41.12,41.02,41.04,131303.0
2022-10-06 11:55:00,41.04,41.06,40.86,40.86,47475.0,41.04,41.06,40.86,40.86,47475.0
2022-10-06 12:00:00,40.86,40.86,40.75,40.77,47099.0,40.86,40.86,40.75,40.77,47099.0
2022-10-06 12:05:00,40.77,40.8,40.76,40.77,26343.0,40.77,40.8,40.76,40.77,26343.0
2022-10-06 12:10:00,40.77,40.79,40.71,40.73,18284.0,40.77,40.79,40.71,40.73,18284.0
2022-10-06 12:15:00,40.73,40.75,40.71,40.73,21589.0,40.73,40.75,40.71,40.73,21589.0
2022-10-06 12:20:00,40.73,40.82,40.72,40.8,10703.0,40.73,40.82,40.72,40.8,10703.0
2022-10-06 12:25:00,40.82,40.86,40.81,40.85,12701.0,40.82,40.86,40.81,40.85,12701.0
2022-10-06 12:30:00,40.85,40.87,40.82,40.86,9213.0,40.85,40.87,40.82,40.86,9213.0
2022-10-06 12:35:00,40.87,40.9,40.83,40.9,18997.0,40.87,40.9,40.83,40.9,18997.0
2022-10-06 12:40:00,40.89,40.96,40.86,40.96,14493.0,40.89,40.96,40.86,40.96,14493.0
2022-10-06 12:45:00,40.95,41.0,40.93,40.96,22976.0,40.95,41.0,40.93,40.96,22976.0
2022-10-06 12:50:00,40.97,40.98,40.92,40.96,21813.0,40.97,40.98,40.92,40.96,21813.0
2022-10-06 12:55:00,40.96,40.98,40.94,40.96,18308.0,40.96,40.98,40.94,40.96,18308.0
2022-10-06 13:00:00,40.96,40.99,40.93,40.94,17634.0,40.96,40.99,40.93,40.94,17634.0
2022-10-06 13:05:00,40.95,40.97,40.88,40.89,10878.0,40.95,40.97,40.88,40.89,10878.0
2022-10-06 13:10:00,40.9,40.98,40.89,40.97,20488.0,40.9,40.98,40.89,40.97,20488.0
2022-10-06 13:15:00,40.97,40.99,40.96,40.98,9023.0,40.97,40.99,40.96,40.98,9023.0
2022-10-06 13:20:00,40.99,41.03,40.98,41.0,23401.0,40.99,41.03,40.98,41.0,23401.0
2022-10-06 13:25:00,41.0,41.02,40.98,41.02,11895.0,41.0,41.02,40.98,41.02,11895.0
2022-10-06 13:30:00,41.01,41.01,40.92,40.95,43770.0,41.01,41.01,40.92,40.95,43770.0
2022-10-06 13:35:00,40.95,40.95,40.87,40.87,20595.0,40.95,40.95,40.87,40.87,20595.0
2022-10-06 13:40:00,40.86,40.91,40.86,40.91,24239.0,40.86,40.91,40.86,40.91,24239.0
2022-10-06 13:45:00,40.91,40.91,40.87,40.89,16618.0,40.91,40.91,40.87,40.89,16618.0
2022-10-06 13:50:00,40.88,40.89,40.84,40.86,16179.0,40.88,40.89,40.84,40.86,16179.0
2022-10-06 13:55:00,40.85,40.89,40.85,40.85,19096.0,40.85,40.89,40.85,40.85,19096.0
2022-10-06 14:00:00,40.86,40.86,40.78,40.8,21891.0,40.86,40.86,40.78,40.8,21891.0
2022-10-06 14:05:00,40.8,40.82,40.78,40.82,15779.0,40.8,40.82,40.78,40.82,15779.0
2022-10-06 14:10:00,40.83,40.89,40.83,40.88,20759.0,40.83,40.89,40.83,40.88,20759.0
2022-10-06 14:15:00,40.87,40.88,40.83,40.83,19156.0,40.87,40.88,40.83,40.83,19156.0
2022-10-06 14:20:00,40.84,40.89,40.83,40.88,15081.0,40.84,40.89,40.83,40.88,15081.0
2022-10-06 14:25:00,40.88,40.88,40.82,40.84,21585.0,40.88,40.88,40.82,40.84,21585.0
2022-10-06 14:30:00,40.85,40.88,40.76,40.79,19344.0,40.85,40.88,40.76,40.79,19344.0
2022-10-06 14:35:00,40.79,40.84,40.78,40.8,24042.0,40.79,40.84,40.78,40.8,24042.0
2022-10-06 14:40:00,40.79,40.79,40.74,40.75,25592.0,40.79,40.79,40.74,40.75,25592.0
2022-10-06 14:45:00,40.74,40.75,40.68,40.69,67347.0,40.74,40.75,40.68,40.69,67347.0
2022-10-06 14:50:00,40.68,40.69,40.61,40.67,36491.0,40.68,40.69,40.61,40.67,36491.0
2022-10-06 14:55:00,40.67,40.73,40.67,40.69,29211.0,40.67,40.73,40.67,40.69,29211.0
2022-10-06 15:00:00,40.69,40.71,40.64,40.66,32124.0,40.69,40.71,40.64,40.66,32124.0
2022-10-06 15:05:00,40.66,40.67,40.62,40.66,36875.0,40.66,40.67,40.62,40.66,36875.0
2022-10-06 15:10:00,40.66,40.66,40.59,40.66,39898.0,40.66,40.66,40.59,40.66,39898.0
2022-10-06 15:15:00,40.66,40.68,40.62,40.65,52468.0,40.66,40.68,40.62,40.65,52468.0
2022-10-06 15:20:00,40.65,40.75,40.64,40.7,65131.0,40.65,40.75,40.64,40.7,65131.0
2022-10-06 15:25:00,40.7,40.76,40.68,40.76,45006.0,40.7,40.76,40.68,40.76,45006.0
2022-10-06 15:30:00,40.76,40.78,40.73,40.77,49942.0,40.76,40.78,40.73,40.77,49942.0
2022-10-06 15:35:00,40.76,40.78,40.73,40.75,74545.0,40.76,40.78,40.73,40.75,74545.0
2022-10-06 15:40:00,40.75,40.76,40.7,40.73,56720.0,40.75,40.76,40.7,40.73,56720.0
2022-10-06 15:45:00,40.73,40.78,40.68,40.72,104093.0,40.73,40.78,40.68,40.72,104093.0
2022-10-06 15:50:00,40.71,40.74,40.62,40.67,183779.0,40.71,40.74,40.62,40.67,183779.0
2022-10-06 15:55:00,40.67,40.71,40.62,40.65,332286.0,40.67,40.71,40.62,40.65,332286.0
2022-10-07 09:30:00,40.27,40.43,40.21,40.34,133998.0,40.27,40.43,40.21,40.34,133998.0
2022-10-07 09:35:00,40.38,40.42,40.13,40.23,224768.0,40.38,40.42,40.13,40.23,224768.0
2022-10-07 09:40:00,40.22,40.35,40.03,40.03,56659.0,40.22,40.35,40.03,40.03,56659.0
2022-10-07 09:45:00,40.01,40.04,39.88,39.9,69788.0,40.01,40.04,39.88,39.9,69788.0
2022-10-07 09:50:00,39.9,39.98,39.88,39.94,57932.0,39.9,39.98,39.88,39.94,57932.0
2022-10-07 09:55:00,39.93,39.98,39.91,39.95,39529.0,39.93,39.98,39.91,39.95,39529.0
2022-10-07 10:00:00,39.94,39.98,39.83,39.86,43623.0,39.94,39.98,39.83,39.86,43623.0
2022-10-07 10:05:00,39.86,40.0,39.85,39.98,86315.0,39.86,40.0,39.85,39.98,86315.0
2022-10-07 10:10:00,39.97,40.06,39.92,40.05,69205.0,39.97,40.06,39.92,40.05,69205.0
2022-10-07 10:15:00,40.05,40.11,40.04,40.1,69138.0,40.05,40.11,40.04,40.1,69138.0
2022-10-07 10:20:00,40.09,40.15,40.06,40.09,45843.0,40.09,40.15,40.06,40.09,45843.0
2022-10-07 10:25:00,40.09,40.18,40.09,40.12,33456.0,40.09,40.18,40.09,40.12,33456.0
2022-10-07 10:30:00,40.12,40.14,40.05,40.08,41628.0,40.12,40.14,40.05,40.08,41628.0
2022-10-07 10:35:00,40.08,40.1,40.01,40.04,47352.0,40.08,40.1,40.01,40.04,47352.0
2022-10-07 10:40:00,40.04,40.15,40.03,40.15,53371.0,40.04,40.15,40.03,40.15,53371.0
2022-10-07 10:45:00,40.15,40.21,40.12,40.14,93076.0,40.15,40.21,40.12,40.14,93076.0
2022-10-07 10:50:00,40.14,40.14,39.99,40.05,80722.0,40.14,40.14,39.99,40.05,80722.0
2022-10-07 10:55:00,40.05,40.07,39.91,39.94,60337.0,40.05,40.07,39.91,39.94,60337.0
2022-10-07 11:00:00,39.95,40.03,39.94,39.98,39026.0,39.95,40.03,39.94,39.98,39026.0
2022-10-07 11:05:00,39.97,39.97,39.86,39.9,43116.0,39.97,39.97,39.86,39.9,43116.0
2022-10-07 11:10:00,39.89,39.93,39.85,39.89,43149.0,39.89,39.93,39.85,39.89,43149.0
2022-10-07 11:15:00,39.89,39.89,39.71,39.72,47307.0,39.89,39.89,39.71,39.72,47307.0
2022-10-07 11:20:00,39.71,39.75,39.64,39.72,50575.0,39.71,39.75,39.64,39.72,50575.0
2022-10-07 11:25:00,39.73,39.77,39.73,39.75,40480.0,39.73,39.77,39.73,39.75,40480.0
2022-10-07 11:30:00,39.75,39.77,39.69,39.73,42969.0,39.75,39.77,39.69,39.73,42969.0
2022-10-07 11:35:00,39.74,39.83,39.73,39.8,42147.0,39.74,39.83,39.73,39.8,42147.0
2022-10-07 11:40:00,39.8,39.83,39.74,39.78,47944.0,39.8,39.83,39.74,39.78,47944.0
2022-10-07 11:45:00,39.77,39.81,39.75,39.77,39707.0,39.77,39.81,39.75,39.77,39707.0
2022-10-07 11:50:00,39.77,39.83,39.76,39.76,39059.0,39.77,39.83,39.76,39.76,39059.0
2022-10-07 11:55:00,39.76,39.79,39.75,39.79,23323.0,39.76,39.79,39.75,39.79,23323.0
2022-10-07 12:00:00,39.78,39.87,39.78,39.84,43141.0,39.78,39.87,39.78,39.84,43141.0
2022-10-07 12:05:00,39.85,39.95,39.85,39.94,49109.0,39.85,39.95,39.85,39.94,49109.0
2022-10-07 12:10:00,39.94,39.99,39.93,39.93,42161.0,39.94,39.99,39.93,39.93,42161.0
2022-10-07 12:15:00,39.94,39.96,39.91,39.91,35614.0,39.94,39.96,39.91,39.91,35614.0
2022-10-07 12:20:00,39.91,39.94,39.82,39.83,48967.0,39.91,39.94,39.82,39.83,48967.0
2022-10-07 12:25:00,39.84,39.89,39.81,39.87,54237.0,39.84,39.89,39.81,39.87,54237.0
2022-10-07 12:30:00,39.87,39.89,39.83,39.88,31486.0,39.87,39.89,39.83,39.88,31486.0
2022-10-07 12:35:00,39.87,39.93,39.86,39.93,89001.0,39.87,39.93,39.86,39.93,89001.0
2022-10-07 12:40:00,39.92,39.93,39.9,39.92,30725.0,39.92,39.93,39.9,39.92,30725.0
2022-10-07 12:45:00,39.92,39.93,39.86,39.88,49136.0,39.92,39.93,39.86,39.88,49136.0
2022-10-07 12:50:00,39.88,39.94,39.86,39.92,39646.0,39.88,39.94,39.86,39.92,39646.0
2022-10-07 12:55:00,39.92,39.93,39.9,39.91,23612.0,39.92,39.93,39.9,39.91,23612.0
2022-10-07 13:00:00,39.91,39.91,39.85,39.88,37406.0,39.91,39.91,39.85,39.88,37406.0
2022-10-07 13:05:00,39.88,39.89,39.85,39.87,26593.0,39.88,39.89,39.85,39.87,26593.0
2022-10-07 13:10:00,39.87,39.97,39.86,39.97,44318.0,39.87,39.97,39.86,39.97,44318.0
2022-10-07 13:15:00,39.97,40.03,39.96,40.02,34504.0,39.97,40.03,39.96,40.02,34504.0
2022-10-07 13:20:00,40.02,40.02,39.98,39.99,41300.0,40.02,40.02,39.98,39.99,41300.0
2022-10-07 13:25:00,39.99,40.02,39.98,40.0,32887.0,39.99,40.02,39.98,40.0,32887.0
2022-10-07 13:30:00,39.99,40.01,39.97,39.98,35120.0,39.99,40.01,39.97,39.98,35120.0
2022-10-07 13:35:00,39.97,40.01,39.95,40.01,33093.0,39.97,40.01,39.95,40.01,33093.0
2022-10-07 13:40:00,40.01,40.08,40.0,40.06,43020.0,40.01,40.08,40.0,40.06,43020.0
2022-10-07 13:45:00,40.07,40.1,40.06,40.06,33514.0,40.07,40.1,40.06,40.06,33514.0
2022-10-07 13:50:00,40.07,40.09,40.03,40.04,30223.0,40.07,40.09,40.03,40.04,30223.0
2022-10-07 13:55:00,40.04,40.06,40.01,40.05,62144.0,40.04,40.06,40.01,40.05,62144.0
2022-10-07 14:00:00,40.04,40.09,40.03,40.09,48199.0,40.04,40.09,40.03,40.09,48199.0
2022-10-07 14:05:00,40.09,40.17,40.08,40.16,62586.0,40.09,40.17,40.08,40.16,62586.0
2022-10-07 14:10:00,40.16,40.16,40.08,40.14,89168.0,40.16,40.16,40.08,40.14,89168.0
2022-10-07 14:15:00,40.15,40.17,40.07,40.08,76858.0,40.15,40.17,40.07,40.08,76858.0
2022-10-07 14:20:00,40.07,40.08,39.99,40.01,69366.0,40.07,40.08,39.99,40.01,69366.0
2022-10-07 14:25:00,40.01,40.03,39.98,40.0,64048.0,40.01,40.03,39.98,40.0,64048.0
2022-10-07 14:30:00,39.99,40.0,39.93,40.0,55127.0,39.99,40.0,39.93,40.0,55127.0
2022-10-07 14:35:00,40.0,40.04,39.99,40.02,39456.0,40.0,40.04,39.99,40.02,39456.0
2022-10-07 14:40:00,40.02,40.03,39.98,39.99,53713.0,40.02,40.03,39.98,39.99,53713.0
2022-10-07 14:45:00,39.99,40.01,39.95,40.01,77100.0,39.99,40.01,39.95,40.01,77100.0
2022-10-07 14:50:00,40.01,40.03,39.99,40.03,30852.0,40.01,40.03,39.99,40.03,30852.0
2022-10-07 14:55:00,40.02,40.06,40.02,40.02,37662.0,40.02,40.06,40.02,40.02,37662.0
2022-10-07 15:00:00,40.03,40.1,40.03,40.1,44227.0,40.03,40.1,40.03,40.1,44227.0
2022-10-07 15:05:00,40.1,40.11,40.0,40.0,56688.0,40.1,40.11,40.0,40.0,56688.0
2022-10-07 15:10:00,40.01,40.04,39.94,39.94,51960.0,40.01,40.04,39.94,39.94,51960.0
2022-10-07 15:15:00,39.94,39.96,39.87,39.88,77222.0,39.94,39.96,39.87,39.88,77222.0
2022-10-07 15:20:00,39.89,39.91,39.85,39.87,156146.0,39.89,39.91,39.85,39.87,156146.0
2022-10-07 15:25:00,39.86,39.89,39.74,39.78,129811.0,39.86,39.89,39.74,39.78,129811.0
2022-10-07 15:30:00,39.78,39.78,39.66,39.69,169042.0,39.78,39.78,39.66,39.69,169042.0
2022-10-07 15:35:00,39.69,39.73,39.62,39.73,298224.0,39.69,39.73,39.62,39.73,298224.0
2022-10-07 15:40:00,39.73,39.76,39.67,39.68,409820.0,39.73,39.76,39.67,39.68,409820.0
2022-10-07 15:45:00,39.67,39.69,39.6,39.62,284715.0,39.67,39.69,39.6,39.62,284715.0
2022-10-07 15:50:00,39.63,39.77,39.63,39.73,438607.0,39.63,39.77,39.63,39.73,438607.0
2022-10-07 15:55:00,39.72,39.8,39.7,39.76,682083.0,39.72,39.8,39.7,39.76,682083.0
2022-10-10 09:30:00,40.0,40.09,39.79,39.88,226965.0,40.0,40.09,39.79,39.88,226965.0
2022-10-10 09:35:00,39.88,39.95,39.85,39.91,43437.0,39.88,39.95,39.85,39.91,43437.0
2022-10-10 09:40:00,39.91,40.18,39.9,40.18,107522.0,39.91,40.18,39.9,40.18,107522.0
2022-10-10 09:45:00,40.18,40.24,40.07,40.12,81980.0,40.18,40.24,40.07,40.12,81980.0
2022-10-10 09:50:00,40.12,40.16,39.99,40.05,89486.0,40.12,40.16,39.99,40.05,89486.0
2022-10-10 09:55:00,40.05,40.12,40.04,40.06,68177.0,40.05,40.12,40.04,40.06,68177.0
2022-10-10 10:00:00,40.07,40.11,40.02,40.06,98008.0,40.07,40.11,40.02,40.06,98008.0
2022-10-10 10:05:00,40.06,40.16,39.91,39.91,176420.0,40.06,40.16,39.91,39.91,176420.0
2022-10-10 10:10:00,39.91,40.02,39.91,39.99,55419.0,39.91,40.02,39.91,39.99,55419.0
2022-10-10 10:15:00,39.98,40.02,39.86,39.88,74597.0,39.98,40.02,39.86,39.88,74597.0
2022-10-10 10:20:00,39.87,39.99,39.85,39.98,57795.0,39.87,39.99,39.85,39.98,57795.0
2022-10-10 10:25:00,39.98,40.1,39.92,40.07,74893.0,39.98,40.1,39.92,40.07,74893.0
2022-10-10 10:30:00,40.07,40.16,39.96,40.02,98131.0,40.07,40.16,39.96,40.02,98131.0
2022-10-10 10:35:00,40.01,40.06,39.94,39.95,96284.0,40.01,40.06,39.94,39.95,96284.0
2022-10-10 10:40:00,39.96,40.01,39.94,39.99,81964.0,39.96,40.01,39.94,39.99,81964.0
2022-10-10 10:45:00,39.99,40.03,39.95,39.98,79070.0,39.99,40.03,39.95,39.98,79070.0
2022-10-10 10:50:00,39.98,40.0,39.92,39.96,170701.0,39.98,40.0,39.92,39.96,170701.0
2022-10-10 10:55:00,39.95,40.04,39.92,40.02,42408.0,39.95,40.04,39.92,40.02,42408.0
2022-10-10 11:00:00,40.01,40.01,39.93,39.93,129015.0,40.01,40.01,39.93,39.93,129015.0
2022-10-10 11:05:00,39.93,40.03,39.93,39.98,52076.0,39.93,40.03,39.93,39.98,52076.0
2022-10-10 11:10:00,39.98,40.04,39.98,40.01,52985.0,39.98,40.04,39.98,40.01,52985.0
2022-10-10 11:15:00,40.0,40.0,39.91,39.92,44440.0,40.0,40.0,39.91,39.92,44440.0
2022-10-10 11:20:00,39.88,40.02,39.87,40.01,34716.0,39.88,40.02,39.87,40.01,34716.0
2022-10-10 11:25:00,40.0,40.02,39.98,40.01,26342.0,40.0,40.02,39.98,40.01,26342.0
2022-10-10 11:30:00,40.0,40.01,39.93,39.98,45266.0,40.0,40.01,39.93,39.98,45266.0
2022-10-10 11:35:00,40.0,40.03,39.97,40.0,32687.0,40.0,40.03,39.97,40.0,32687.0
2022-10-10 11:40:00,40.01,40.03,39.98,40.02,33082.0,40.01,40.03,39.98,40.02,33082.0
2022-10-10 11:45:00,40.01,40.04,39.99,40.02,31537.0,40.01,40.04,39.99,40.02,31537.0
2022-10-10 11:50:00,40.01,40.08,40.0,40.01,37141.0,40.01,40.08,40.0,40.01,37141.0
2022-10-10 11:55:00,40.01,40.03,39.98,39.98,58651.0,40.01,40.03,39.98,39.98,58651.0
2022-10-10 12:00:00,39.99,39.99,39.95,39.98,30379.0,39.99,39.99,39.95,39.98,30379.0
2022-10-10 12:05:00,39.98,40.0,39.92,39.94,66327.0,39.98,40.0,39.92,39.94,66327.0
2022-10-10 12:10:00,39.94,39.94,39.78,39.79,79953.0,39.94,39.94,39.78,39.79,79953.0
2022-10-10 12:15:00,39.79,39.86,39.79,39.82,25901.0,39.79,39.86,39.79,39.82,25901.0
2022-10-10 12:20:00,39.83,39.84,39.77,39.78,48682.0,39.83,39.84,39.77,39.78,48682.0
2022-10-10 12:25:00,39.77,39.78,39.7,39.73,17546.0,39.77,39.78,39.7,39.73,17546.0
2022-10-10 12:30:00,39.73,39.75,39.64,39.65,17801.0,39.73,39.75,39.64,39.65,17801.0
2022-10-10 12:35:00,39.64,39.68,39.62,39.66,22032.0,39.64,39.68,39.62,39.66,22032.0
2022-10-10 12:40:00,39.66,39.71,39.66,39.68,21171.0,39.66,39.71,39.66,39.68,21171.0
2022-10-10 12:45:00,39.68,39.73,39.67,39.73,40407.0,39.68,39.73,39.67,39.73,40407.0
2022-10-10 12:50:00,39.73,39.73,39.65,39.67,81986.0,39.73,39.73,39.65,39.67,81986.0
2022-10-10 12:55:00,39.68,39.69,39.58,39.61,36457.0,39.68,39.69,39.58,39.61,36457.0
2022-10-10 13:00:00,39.62,39.62,39.53,39.55,37287.0,39.62,39.62,39.53,39.55,37287.0
2022-10-10 13:05:00,39.54,39.59,39.52,39.55,32480.0,39.54,39.59,39.52,39.55,32480.0
2022-10-10 13:10:00,39.54,39.66,39.52,39.64,38112.0,39.54,39.66,39.52,39.64,38112.0
2022-10-10 13:15:00,39.64,39.66,39.57,39.61,17735.0,39.64,39.66,39.57,39.61,17735.0
2022-10-10 13:20:00,39.62,39.66,39.61,39.62,31782.0,39.62,39.66,39.61,39.62,31782.0
2022-10-10 13:25:00,39.61,39.7,39.61,39.68,39271.0,39.61,39.7,39.61,39.68,39271.0
2022-10-10 13:30:00,39.67,39.73,39.66,39.68,21052.0,39.67,39.73,39.66,39.68,21052.0
2022-10-10 13:35:00,39.68,39.71,39.67,39.7,24927.0,39.68,39.71,39.67,39.7,24927.0
2022-10-10 13:40:00,39.71,39.72,39.69,39.69,19130.0,39.71,39.72,39.69,39.69,19130.0
2022-10-10 13:45:00,39.69,39.91,39.68,39.87,35534.0,39.69,39.91,39.68,39.87,35534.0
2022-10-10 13:50:00,39.87,39.94,39.85,39.9,62093.0,39.87,39.94,39.85,39.9,62093.0
2022-10-10 13:55:00,39.91,39.92,39.82,39.82,23910.0,39.91,39.92,39.82,39.82,23910.0
2022-10-10 14:00:00,39.83,39.83,39.76,39.79,22887.0,39.83,39.83,39.76,39.79,22887.0
2022-10-10 14:05:00,39.79,39.79,39.74,39.77,30935.0,39.79,39.79,39.74,39.77,30935.0
2022-10-10 14:10:00,39.76,39.78,39.69,39.7,22700.0,39.76,39.78,39.69,39.7,22700.0
2022-10-10 14:15:00,39.7,39.71,39.65,39.67,27423.0,39.7,39.71,39.65,39.67,27423.0
2022-10-10 14:20:00,39.68,39.71,39.64,39.66,31198.0,39.68,39.71,39.64,39.66,31198.0
2022-10-10 14:25:00,39.66,39.69,39.65,39.67,24146.0,39.66,39.69,39.65,39.67,24146.0
2022-10-10 14:30:00,39.66,39.75,39.65,39.73,34207.0,39.66,39.75,39.65,39.73,34207.0
2022-10-10 14:35:00,39.72,39.77,39.72,39.77,20377.0,39.72,39.77,39.72,39.77,20377.0
2022-10-10 14:40:00,39.77,39.78,39.69,39.72,19523.0,39.77,39.78,39.69,39.72,19523.0
2022-10-10 14:45:00,39.71,39.72,39.65,39.66,24151.0,39.71,39.72,39.65,39.66,24151.0
2022-10-10 14:50:00,39.66,39.71,39.65,39.7,25131.0,39.66,39.71,39.65,39.7,25131.0
2022-10-10 14:55:00,39.7,39.71,39.66,39.69,17302.0,39.7,39.71,39.66,39.69,17302.0
2022-10-10 15:00:00,39.68,39.72,39.63,39.64,25431.0,39.68,39.72,39.63,39.64,25431.0
2022-10-10 15:05:00,39.64,39.68,39.61,39.68,22154.0,39.64,39.68,39.61,39.68,22154.0
2022-10-10 15:10:00,39.67,39.73,39.65,39.73,26720.0,39.67,39.73,39.65,39.73,26720.0
2022-10-10 15:15:00,39.73,39.8,39.72,39.8,44699.0,39.73,39.8,39.72,39.8,44699.0
2022-10-10 15:20:00,39.8,39.85,39.77,39.8,44933.0,39.8,39.85,39.77,39.8,44933.0
2022-10-10 15:25:00,39.8,39.8,39.69,39.69,53882.0,39.8,39.8,39.69,39.69,53882.0
2022-10-10 15:30:00,39.7,39.73,39.66,39.73,83843.0,39.7,39.73,39.66,39.73,83843.0
2022-10-10 15:35:00,39.72,39.78,39.69,39.73,73334.0,39.72,39.78,39.69,39.73,73334.0
2022-10-10 15:40:00,39.73,39.76,39.67,39.7,77760.0,39.73,39.76,39.67,39.7,77760.0
2022-10-10 15:45:00,39.71,39.78,39.69,39.75,91650.0,39.71,39.78,39.69,39.75,91650.0
2022-10-10 15:50:00,39.75,39.82,39.7,39.81,167186.0,39.75,39.82,39.7,39.81,167186.0
2022-10-10 15:55:00,39.81,39.81,39.65,39.66,343537.0,39.81,39.81,39.65,39.66,343537.0
2022-10-11 09:30:00,39.68,39.75,39.4,39.4,75506.0,39.68,39.75,39.4,39.4,75506.0
2022-10-11 09:35:00,39.39,39.39,39.28,39.32,86919.0,39.39,39.39,39.28,39.32,86919.0
2022-10-11 09:40:00,39.31,39.34,39.25,39.28,56086.0,39.31,39.34,39.25,39.28,56086.0
2022-10-11 09:45:00,39.25,39.28,39.04,39.09,74055.0,39.25,39.28,39.04,39.09,74055.0
2022-10-11 09:50:00,39.1,39.14,39.04,39.05,48477.0,39.1,39.14,39.04,39.05,48477.0
2022-10-11 09:55:00,39.04,39.08,38.99,39.02,96387.0,39.04,39.08,38.99,39.02,96387.0
2022-10-11 10:00:00,39.01,39.08,38.96,39.07,54709.0,39.01,39.08,38.96,39.07,54709.0
2022-10-11 10:05:00,39.08,39.09,38.98,39.05,43741.0,39.08,39.09,38.98,39.05,43741.0
2022-10-11 10:10:00,39.05,39.09,39.0,39.04,79561.0,39.05,39.09,39.0,39.04,79561.0
2022-10-11 10:15:00,39.04,39.19,39.03,39.13,125376.0,39.04,39.19,39.03,39.13,125376.0
2022-10-11 10:20:00,39.13,39.14,39.07,39.12,44244.0,39.13,39.14,39.07,39.12,44244.0
2022-10-11 10:25:00,39.11,39.16,39.03,39.03,91730.0,39.11,39.16,39.03,39.03,91730.0
2022-10-11 10:30:00,39.04,39.09,38.97,39.07,93456.0,39.04,39.09,38.97,39.07,93456.0
2022-10-11 10:35:00,39.08,39.12,39.02,39.12,65746.0,39.08,39.12,39.02,39.12,65746.0
2022-10-11 10:40:00,39.13,39.22,39.12,39.22,77182.0,39.13,39.22,39.12,39.22,77182.0
2022-10-11 10:45:00,39.22,39.24,39.18,39.2,37225.0,39.22,39.24,39.18,39.2,37225.0
2022-10-11 10:50:00,39.19,39.3,39.19,39.27,40440.0,39.19,39.3,39.19,39.27,40440.0
2022-10-11 10:55:00,39.26,39.28,39.18,39.18,93032.0,39.26,39.28,39.18,39.18,93032.0
2022-10-11 11:00:00,39.19,39.35,39.17,39.33,58281.0,39.19,39.35,39.17,39.33,58281.0
2022-10-11 11:05:00,39.32,39.32,39.22,39.25,37022.0,39.32,39.32,39.22,39.25,37022.0
2022-10-11 11:10:00,39.25,39.28,39.23,39.26,57865.0,39.25,39.28,39.23,39.26,57865.0
2022-10-11 11:15:00,39.26,39.36,39.25,39.34,71698.0,39.26,39.36,39.25,39.34,71698.0
2022-10-11 11:20:00,39.34,39.38,39.32,39.35,30100.0,39.34,39.38,39.32,39.35,30100.0
2022-10-11 11:25:00,39.36,39.47,39.35,39.45,34719.0,39.36,39.47,39.35,39.45,34719.0
2022-10-11 11:30:00,39.46,39.5,39.43,39.48,23525.0,39.46,39.5,39.43,39.48,23525.0
2022-10-11 11:35:00,39.48,39.5,39.4,39.43,45374.0,39.48,39.5,39.4,39.43,45374.0
2022-10-11 11:40:00,39.42,39.55,39.42,39.55,39946.0,39.42,39.55,39.42,39.55,39946.0
2022-10-11 11:45:00,39.55,39.67,39.55,39.63,44249.0,39.55,39.67,39.55,39.63,44249.0
2022-10-11 11:50:00,39.63,39.64,39.56,39.63,54726.0,39.63,39.64,39.56,39.63,54726.0
2022-10-11 11:55:00,39.63,39.72,39.63,39.69,59631.0,39.63,39.72,39.63,39.69,59631.0
2022-10-11 12:00:00,39.69,39.7,39.6,39.63,43696.0,39.69,39.7,39.6,39.63,43696.0
2022-10-11 12:05:00,39.64,39.65,39.54,39.56,81332.0,39.64,39.65,39.54,39.56,81332.0
2022-10-11 12:10:00,39.57,39.69,39.56,39.68,39839.0,39.57,39.69,39.56,39.68,39839.0
2022-10-11 12:15:00,39.68,39.8,39.66,39.79,23319.0,39.68,39.8,39.66,39.79,23319.0
2022-10-11 12:20:00,39.8,39.86,39.77,39.84,35543.0,39.8,39.86,39.77,39.84,35543.0
2022-10-11 12:25:00,39.84,39.91,39.84,39.91,101498.0,39.84,39.91,39.84,39.91,101498.0
2022-10-11 12:30:00,39.91,39.97,39.9,39.93,39540.0,39.91,39.97,39.9,39.93,39540.0
2022-10-11 12:35:00,39.93,39.95,39.91,39.94,18587.0,39.93,39.95,39.91,39.94,18587.0
2022-10-11 12:40:00,39.93,40.05,39.92,40.04,31121.0,39.93,40.05,39.92,40.04,31121.0
2022-10-11 12:45:00,40.04,40.07,40.01,40.06,21190.0,40.04,40.07,40.01,40.06,21190.0
2022-10-11 12:50:00,40.07,40.09,39.99,40.0,36227.0,40.07,40.09,39.99,40.0,36227.0
2022-10-11 12:55:00,40.01,40.02,39.98,40.02,27295.0,40.01,40.02,39.98,40.02,27295.0
2022-10-11 13:00:00,40.02,40.03,39.98,39.98,69574.0,40.02,40.03,39.98,39.98,69574.0
2022-10-11 13:05:00,39.98,40.0,39.9,39.93,31682.0,39.98,40.0,39.9,39.93,31682.0
2022-10-11 13:10:00,39.93,39.95,39.91,39.95,22967.0,39.93,39.95,39.91,39.95,22967.0
2022-10-11 13:15:00,39.94,39.96,39.88,39.92,35891.0,39.94,39.96,39.88,39.92,35891.0
2022-10-11 13:20:00,39.91,39.97,39.9,39.97,17010.0,39.91,39.97,39.9,39.97,17010.0
2022-10-11 13:25:00,39.98,39.99,39.85,39.89,22959.0,39.98,39.99,39.85,39.89,22959.0
2022-10-11 13:30:00,39.89,39.91,39.84,39.91,18889.0,39.89,39.91,39.84,39.91,18889.0
2022-10-11 13:35:00,39.91,39.96,39.91,39.94,27614.0,39.91,39.96,39.91,39.94,27614.0
2022-10-11 13:40:00,39.94,39.96,39.91,39.91,19640.0,39.94,39.96,39.91,39.91,19640.0
2022-10-11 13:45:00,39.91,40.01,39.91,39.98,75692.0,39.91,40.01,39.91,39.98,75692.0
2022-10-11 13:50:00,39.97,40.05,39.94,40.0,39762.0,39.97,40.05,39.94,40.0,39762.0
2022-10-11 13:55:00,40.0,40.0,39.97,39.99,17532.0,40.0,40.0,39.97,39.99,17532.0
2022-10-11 14:00:00,39.98,39.99,39.94,39.96,30906.0,39.98,39.99,39.94,39.96,30906.0
2022-10-11 14:05:00,39.96,39.98,39.85,39.86,27044.0,39.96,39.98,39.85,39.86,27044.0
2022-10-11 14:10:00,39.86,39.86,39.76,39.78,43713.0,39.86,39.86,39.76,39.78,43713.0
2022-10-11 14:15:00,39.78,39.79,39.73,39.73,50186.0,39.78,39.79,39.73,39.73,50186.0
2022-10-11 14:20:00,39.72,39.78,39.72,39.77,37246.0,39.72,39.78,39.72,39.77,37246.0
2022-10-11 14:25:00,39.77,39.8,39.74,39.77,52510.0,39.77,39.8,39.74,39.77,52510.0
2022-10-11 14:30:00,39.77,39.85,39.77,39.84,38684.0,39.77,39.85,39.77,39.84,38684.0
2022-10-11 14:35:00,39.83,39.84,39.78,39.8,26221.0,39.83,39.84,39.78,39.8,26221.0
2022-10-11 14:40:00,39.8,39.83,39.72,39.72,36791.0,39.8,39.83,39.72,39.72,36791.0
2022-10-11 14:45:00,39.72,39.73,39.55,39.58,81333.0,39.72,39.73,39.55,39.58,81333.0
2022-10-11 14:50:00,39.59,39.6,39.45,39.47,32700.0,39.59,39.6,39.45,39.47,32700.0
2022-10-11 14:55:00,39.47,39.47,39.38,39.38,34587.0,39.47,39.47,39.38,39.38,34587.0
2022-10-11 15:00:00,39.38,39.39,39.32,39.39,79805.0,39.38,39.39,39.32,39.39,79805.0
2022-10-11 15:05:00,39.39,39.41,39.33,39.36,113354.0,39.39,39.41,39.33,39.36,113354.0
2022-10-11 15:10:00,39.34,39.41,39.29,39.4,103230.0,39.34,39.41,39.29,39.4,103230.0
2022-10-11 15:15:00,39.41,39.47,39.33,39.45,110333.0,39.41,39.47,39.33,39.45,110333.0
2022-10-11 15:20:00,39.45,39.55,39.45,39.51,108890.0,39.45,39.55,39.45,39.51,108890.0
2022-10-11 15:25:00,39.52,39.54,39.39,39.46,75563.0,39.52,39.54,39.39,39.46,75563.0
2022-10-11 15:30:00,39.48,39.48,39.38,39.45,56820.0,39.48,39.48,39.38,39.45,56820.0
2022-10-11 15:35:00,39.45,39.58,39.45,39.57,68214.0,39.45,39.58,39.45,39.57,68214.0
2022-10-11 15:40:00,39.56,39.56,39.47,39.55,60793.0,39.56,39.56,39.47,39.55,60793.0
2022-10-11 15:45:00,39.55,39.6,39.51,39.59,104389.0,39.55,39.6,39.51,39.59,104389.0
2022-10-11 15:50:00,39.59,39.61,39.47,39.61,191474.0,39.59,39.61,39.47,39.61,191474.0
2022-10-11 15:55:00,39.61,39.61,39.53,39.54,369881.0,39.61,39.61,39.53,39.54,369881.0
2022-10-12 09:30:00,39.71,39.71,39.29,39.32,162786.0,39.71,39.71,39.29,39.32,162786.0
2022-10-12 09:35:00,39.3,39.65,39.3,39.58,189747.0,39.3,39.65,39.3,39.58,189747.0
2022-10-12 09:40:00,39.59,39.79,39.53,39.76,120982.0,39.59,39.79,39.53,39.76,120982.0
2022-10-12 09:45:00,39.75,39.82,39.61,39.64,69135.0,39.75,39.82,39.61,39.64,69135.0
2022-10-12 09:50:00,39.64,39.85,39.63,39.8,41111.0,39.64,39.85,39.63,39.8,41111.0
2022-10-12 09:55:00,39.8,39.85,39.75,39.77,32841.0,39.8,39.85,39.75,39.77,32841.0
2022-10-12 10:00:00,39.76,39.81,39.71,39.77,46299.0,39.76,39.81,39.71,39.77,46299.0
2022-10-12 10:05:00,39.78,39.8,39.64,39.66,29832.0,39.78,39.8,39.64,39.66,29832.0
2022-10-12 10:10:00,39.66,39.68,39.59,39.65,35329.0,39.66,39.68,39.59,39.65,35329.0
2022-10-12 10:15:00,39.62,39.64,39.51,39.54,83430.0,39.62,39.64,39.51,39.54,83430.0
2022-10-12 10:20:00,39.53,39.54,39.42,39.51,44943.0,39.53,39.54,39.42,39.51,44943.0
2022-10-12 10:25:00,39.5,39.66,39.49,39.59,29326.0,39.5,39.66,39.49,39.59,29326.0
2022-10-12 10:30:00,39.59,39.64,39.55,39.57,34110.0,39.59,39.64,39.55,39.57,34110.0
2022-10-12 10:35:00,39.57,39.57,39.46,39.46,40362.0,39.57,39.57,39.46,39.46,40362.0
2022-10-12 10:40:00,39.45,39.51,39.44,39.48,23543.0,39.45,39.51,39.44,39.48,23543.0
2022-10-12 10:45:00,39.48,39.54,39.46,39.52,15179.0,39.48,39.54,39.46,39.52,15179.0
2022-10-12 10:50:00,39.52,39.57,39.5,39.56,15793.0,39.52,39.57,39.5,39.56,15793.0
2022-10-12 10:55:00,39.55,39.57,39.51,39.53,19244.0,39.55,39.57,39.51,39.53,19244.0
2022-10-12 11:00:00,39.53,39.62,39.53,39.59,22953.0,39.53,39.62,39.53,39.59,22953.0
2022-10-12 11:05:00,39.58,39.6,39.56,39.59,11785.0,39.58,39.6,39.56,39.59,11785.0
2022-10-12 11:10:00,39.58,39.61,39.54,39.57,14854.0,39.58,39.61,39.54,39.57,14854.0
2022-10-12 11:15:00,39.57,39.6,39.53,39.53,30291.0,39.57,39.6,39.53,39.53,30291.0
2022-10-12 11:20:00,39.52,39.52,39.33,39.36,91324.0,39.52,39.52,39.33,39.36,91324.0
2022-10-12 11:25:00,39.36,39.46,39.35,39.44,38315.0,39.36,39.46,39.35,39.44,38315.0
2022-10-12 11:30:00,39.46,39.46,39.41,39.45,33746.0,39.46,39.46,39.41,39.45,33746.0
2022-10-12 11:35:00,39.45,39.51,39.41,39.44,59669.0,39.45,39.51,39.41,39.44,59669.0
2022-10-12 11:40:00,39.44,39.53,39.43,39.46,46567.0,39.44,39.53,39.43,39.46,46567.0
2022-10-12 11:45:00,39.45,39.45,39.39,39.44,34099.0,39.45,39.45,39.39,39.44,34099.0
2022-10-12 11:50:00,39.45,39.47,39.43,39.47,24262.0,39.45,39.47,39.43,39.47,24262.0
2022-10-12 11:55:00,39.47,39.5,39.43,39.45,74687.0,39.47,39.5,39.43,39.45,74687.0
2022-10-12 12:00:00,39.45,39.48,39.42,39.45,33244.0,39.45,39.48,39.42,39.45,33244.0
2022-10-12 12:05:00,39.44,39.54,39.42,39.45,77126.0,39.44,39.54,39.42,39.45,77126.0
2022-10-12 12:10:00,39.44,39.44,39.38,39.42,39894.0,39.44,39.44,39.38,39.42,39894.0
2022-10-12 12:15:00,39.44,39.47,39.41,39.47,19133.0,39.44,39.47,39.41,39.47,19133.0
2022-10-12 12:20:00,39.47,39.51,39.45,39.48,19558.0,39.47,39.51,39.45,39.48,19558.0
2022-10-12 12:25:00,39.48,39.5,39.44,39.47,16657.0,39.48,39.5,39.44,39.47,16657.0
2022-10-12 12:30:00,39.46,39.52,39.45,39.47,52416.0,39.46,39.52,39.45,39.47,52416.0
2022-10-12 12:35:00,39.48,39.48,39.38,39.39,25087.0,39.48,39.48,39.38,39.39,25087.0
2022-10-12 12:40:00,39.38,39.39,39.36,39.39,7026.0,39.38,39.39,39.36,39.39,7026.0
2022-10-12 12:45:00,39.38,39.46,39.37,39.43,30565.0,39.38,39.46,39.37,39.43,30565.0
2022-10-12 12:50:00,39.44,39.48,39.44,39.45,11223.0,39.44,39.48,39.44,39.45,11223.0
2022-10-12 12:55:00,39.46,39.51,39.46,39.49,15895.0,39.46,39.51,39.46,39.49,15895.0
2022-10-12 13:00:00,39.5,39.51,39.43,39.43,30177.0,39.5,39.51,39.43,39.43,30177.0
2022-10-12 13:05:00,39.43,39.47,39.42,39.46,19747.0,39.43,39.47,39.42,39.46,19747.0
2022-10-12 13:10:00,39.46,39.46,39.41,39.44,13339.0,39.46,39.46,39.41,39.44,13339.0
2022-10-12 13:15:00,39.43,39.44,39.39,39.43,303906.0,39.43,39.44,39.39,39.43,303906.0
2022-10-12 13:20:00,39.43,39.5,39.41,39.48,55023.0,39.43,39.5,39.41,39.48,55023.0
2022-10-12 13:25:00,39.48,39.52,39.47,39.52,43079.0,39.48,39.52,39.47,39.52,43079.0
2022-10-12 13:30:00,39.52,39.53,39.46,39.5,80111.0,39.52,39.53,39.46,39.5,80111.0
2022-10-12 13:35:00,39.48,39.5,39.44,39.5,42835.0,39.48,39.5,39.44,39.5,42835.0
2022-10-12 13:40:00,39.5,39.51,39.44,39.46,47450.0,39.5,39.51,39.44,39.46,47450.0
2022-10-12 13:45:00,39.47,39.49,39.43,39.49,21302.0,39.47,39.49,39.43,39.49,21302.0
2022-10-12 13:50:00,39.48,39.49,39.41,39.46,31962.0,39.48,39.49,39.41,39.46,31962.0
2022-10-12 13:55:00,39.46,39.52,39.45,39.52,16263.0,39.46,39.52,39.45,39.52,16263.0
2022-10-12 14:00:00,39.52,39.57,39.43,39.48,79119.0,39.52,39.57,39.43,39.48,79119.0
2022-10-12 14:05:00,39.47,39.56,39.45,39.52,45394.0,39.47,39.56,39.45,39.52,45394.0
2022-10-12 14:10:00,39.52,39.61,39.49,39.59,41535.0,39.52,39.61,39.49,39.59,41535.0
2022-10-12 14:15:00,39.59,39.6,39.52,39.55,21074.0,39.59,39.6,39.52,39.55,21074.0
2022-10-12 14:20:00,39.55,39.58,39.5,39.55,25457.0,39.55,39.58,39.5,39.55,25457.0
2022-10-12 14:25:00,39.55,39.65,39.54,39.62,20156.0,39.55,39.65,39.54,39.62,20156.0
2022-10-12 14:30:00,39.63,39.66,39.59,39.66,19474.0,39.63,39.66,39.59,39.66,19474.0
2022-10-12 14:35:00,39.66,39.69,39.64,39.66,24567.0,39.66,39.69,39.64,39.66,24567.0
2022-10-12 14:40:00,39.67,39.67,39.62,39.65,14360.0,39.67,39.67,39.62,39.65,14360.0
2022-10-12 14:45:00,39.65,39.7,39.62,39.65,22820.0,39.65,39.7,39.62,39.65,22820.0
2022-10-12 14:50:00,39.63,39.65,39.58,39.59,21638.0,39.63,39.65,39.58,39.59,21638.0
2022-10-12 14:55:00,39.58,39.63,39.57,39.62,24772.0,39.58,39.63,39.57,39.62,24772.0
2022-10-12 15:00:00,39.61,39.63,39.56,39.57,22829.0,39.61,39.63,39.56,39.57,22829.0
2022-10-12 15:05:00,39.57,39.63,39.57,39.59,17746.0,39.57,39.63,39.57,39.59,17746.0
2022-10-12 15:10:00,39.6,39.65,39.6,39.65,24951.0,39.6,39.65,39.6,39.65,24951.0
2022-10-12 15:15:00,39.64,39.72,39.61,39.72,26408.0,39.64,39.72,39.61,39.72,26408.0
2022-10-12 15:20:00,39.71,39.72,39.67,39.7,34747.0,39.71,39.72,39.67,39.7,34747.0
2022-10-12 15:25:00,39.69,39.72,39.66,39.66,39916.0,39.69,39.72,39.66,39.66,39916.0
2022-10-12 15:30:00,39.66,39.72,39.65,39.7,44473.0,39.66,39.72,39.65,39.7,44473.0
2022-10-12 15:35:00,39.72,39.73,39.66,39.68,47872.0,39.72,39.73,39.66,39.68,47872.0
2022-10-12 15:40:00,39.68,39.72,39.65,39.72,39557.0,39.68,39.72,39.65,39.72,39557.0
2022-10-12 15:45:00,39.72,39.74,39.69,39.71,183525.0,39.72,39.74,39.69,39.71,183525.0
2022-10-12 15:50:00,39.7,39.74,39.66,39.68,171400.0,39.7,39.74,39.66,39.68,171400.0
2022-10-12 15:55:00,39.68,39.68,39.59,39.59,333233.0,39.68,39.68,39.59,39.59,333233.0
2022-10-13 09:30:00,38.97,39.12,38.81,39.03,113388.0,38.97,39.12,38.81,39.03,113388.0
2022-10-13 09:35:00,39.04,39.05,38.96,39.01,69952.0,39.04,39.05,38.96,39.01,69952.0
2022-10-13 09:40:00,39.0,39.06,38.86,38.87,98545.0,39.0,39.06,38.86,38.87,98545.0
2022-10-13 09:45:00,38.86,38.99,38.79,38.95,97320.0,38.86,38.99,38.79,38.95,97320.0
2022-10-13 09:50:00,38.96,39.12,38.88,39.07,90762.0,38.96,39.12,38.88,39.07,90762.0
2022-10-13 09:55:00,39.08,39.3,39.03,39.29,81817.0,39.08,39.3,39.03,39.29,81817.0
2022-10-13 10:00:00,39.29,39.37,39.19,39.35,84711.0,39.29,39.37,39.19,39.35,84711.0
2022-10-13 10:05:00,39.36,39.45,39.29,39.29,68070.0,39.36,39.45,39.29,39.29,68070.0
2022-10-13 10:10:00,39.28,39.41,39.22,39.41,56778.0,39.28,39.41,39.22,39.41,56778.0
2022-10-13 10:15:00,39.4,39.45,39.35,39.36,162227.0,39.4,39.45,39.35,39.36,162227.0
2022-10-13 10:20:00,39.36,39.42,39.31,39.38,59194.0,39.36,39.42,39.31,39.38,59194.0
2022-10-13 10:25:00,39.38,39.4,39.26,39.31,64454.0,39.38,39.4,39.26,39.31,64454.0
2022-10-13 10:30:00,39.3,39.44,39.29,39.31,46833.0,39.3,39.44,39.29,39.31,46833.0
2022-10-13 10:35:00,39.29,39.35,39.22,39.32,32357.0,39.29,39.35,39.22,39.32,32357.0
2022-10-13 10:40:00,39.3,39.42,39.28,39.39,48816.0,39.3,39.42,39.28,39.39,48816.0
2022-10-13 10:45:00,39.4,39.46,39.38,39.43,55628.0,39.4,39.46,39.38,39.43,55628.0
2022-10-13 10:50:00,39.43,39.43,39.35,39.37,51566.0,39.43,39.43,39.35,39.37,51566.0
2022-10-13 10:55:00,39.37,39.46,39.36,39.37,39911.0,39.37,39.46,39.36,39.37,39911.0
2022-10-13 11:00:00,39.37,39.39,39.3,39.35,48029.0,39.37,39.39,39.3,39.35,48029.0
2022-10-13 11:05:00,39.35,39.6,39.35,39.56,55011.0,39.35,39.6,39.35,39.56,55011.0
2022-10-13 11:10:00,39.54,39.63,39.49,39.63,48928.0,39.54,39.63,39.49,39.63,48928.0
2022-10-13 11:15:00,39.6,39.98,39.59,39.85,119087.0,39.6,39.98,39.59,39.85,119087.0
2022-10-13 11:20:00,39.88,40.22,39.86,39.94,78172.0,39.88,40.22,39.86,39.94,78172.0
2022-10-13 11:25:00,39.93,40.0,39.86,39.97,52965.0,39.93,40.0,39.86,39.97,52965.0
2022-10-13 11:30:00,39.97,40.02,39.91,39.97,61183.0,39.97,40.02,39.91,39.97,61183.0
2022-10-13 11:35:00,39.97,40.38,39.96,40.29,136242.0,39.97,40.38,39.96,40.29,136242.0
2022-10-13 11:40:00,40.31,40.4,40.2,40.24,46588.0,40.31,40.4,40.2,40.24,46588.0
2022-10-13 11:45:00,40.27,40.31,40.19,40.22,126480.0,40.27,40.31,40.19,40.22,126480.0
2022-10-13 11:50:00,40.2,40.31,40.16,40.3,43185.0,40.2,40.31,40.16,40.3,43185.0
2022-10-13 11:55:00,40.3,40.32,40.22,40.3,30644.0,40.3,40.32,40.22,40.3,30644.0
2022-10-13 12:00:00,40.29,40.47,40.29,40.45,44151.0,40.29,40.47,40.29,40.45,44151.0
2022-10-13 12:05:00,40.48,40.48,40.37,40.41,17029.0,40.48,40.48,40.37,40.41,17029.0
2022-10-13 12:10:00,40.4,40.42,40.27,40.27,27349.0,40.4,40.42,40.27,40.27,27349.0
2022-10-13 12:15:00,40.26,40.3,40.17,40.17,49204.0,40.26,40.3,40.17,40.17,49204.0
2022-10-13 12:20:00,40.16,40.28,40.13,40.26,41868.0,40.16,40.28,40.13,40.26,41868.0
2022-10-13 12:25:00,40.25,40.27,40.18,40.2,28135.0,40.25,40.27,40.18,40.2,28135.0
2022-10-13 12:30:00,40.22,40.26,40.17,40.25,30133.0,40.22,40.26,40.17,40.25,30133.0
2022-10-13 12:35:00,40.25,40.29,40.21,40.25,27780.0,40.25,40.29,40.21,40.25,27780.0
2022-10-13 12:40:00,40.25,40.43,40.25,40.42,32879.0,40.25,40.43,40.25,40.42,32879.0
2022-10-13 12:45:00,40.42,40.51,40.39,40.51,37585.0,40.42,40.51,40.39,40.51,37585.0
2022-10-13 12:50:00,40.5,40.53,40.4,40.4,42581.0,40.5,40.53,40.4,40.4,42581.0
2022-10-13 12:55:00,40.4,40.43,40.37,40.4,20964.0,40.4,40.43,40.37,40.4,20964.0
2022-10-13 13:00:00,40.39,40.49,40.38,40.48,22902.0,40.39,40.49,40.38,40.48,22902.0
2022-10-13 13:05:00,40.5,40.51,40.41,40.42,26323.0,40.5,40.51,40.41,40.42,26323.0
2022-10-13 13:10:00,40.42,40.45,40.37,40.4,29106.0,40.42,40.45,40.37,40.4,29106.0
2022-10-13 13:15:00,40.4,40.48,40.4,40.46,24183.0,40.4,40.48,40.4,40.46,24183.0
2022-10-13 13:20:00,40.46,40.57,40.46,40.56,24833.0,40.46,40.57,40.46,40.56,24833.0
2022-10-13 13:25:00,40.56,40.68,40.54,40.6,32811.0,40.56,40.68,40.54,40.6,32811.0
2022-10-13 13:30:00,40.61,40.74,40.61,40.72,61092.0,40.61,40.74,40.61,40.72,61092.0
2022-10-13 13:35:00,40.72,40.72,40.61,40.65,55264.0,40.72,40.72,40.61,40.65,55264.0
2022-10-13 13:40:00,40.64,40.7,40.61,40.63,60096.0,40.64,40.7,40.61,40.63,60096.0
2022-10-13 13:45:00,40.64,40.68,40.61,40.66,28128.0,40.64,40.68,40.61,40.66,28128.0
2022-10-13 13:50:00,40.66,40.7,40.63,40.66,21706.0,40.66,40.7,40.63,40.66,21706.0
2022-10-13 13:55:00,40.67,40.72,40.64,40.69,47350.0,40.67,40.72,40.64,40.69,47350.0
2022-10-13 14:00:00,40.68,40.76,40.67,40.76,24759.0,40.68,40.76,40.67,40.76,24759.0
2022-10-13 14:05:00,40.76,40.79,40.69,40.7,41768.0,40.76,40.79,40.69,40.7,41768.0
2022-10-13 14:10:00,40.7,40.71,40.63,40.65,209803.0,40.7,40.71,40.63,40.65,209803.0
2022-10-13 14:15:00,40.65,40.65,40.57,40.58,131878.0,40.65,40.65,40.57,40.58,131878.0
2022-10-13 14:20:00,40.58,40.62,40.54,40.6,320842.0,40.58,40.62,40.54,40.6,320842.0
2022-10-13 14:25:00,40.59,40.59,40.46,40.48,61778.0,40.59,40.59,40.46,40.48,61778.0
2022-10-13 14:30:00,40.48,40.57,40.48,40.55,50793.0,40.48,40.57,40.48,40.55,50793.0
2022-10-13 14:35:00,40.55,40.6,40.49,40.59,192585.0,40.55,40.6,40.49,40.59,192585.0
2022-10-13 14:40:00,40.59,40.63,40.57,40.6,95526.0,40.59,40.63,40.57,40.6,95526.0
2022-10-13 14:45:00,40.61,40.65,40.59,40.63,42314.0,40.61,40.65,40.59,40.63,42314.0
2022-10-13 14:50:00,40.62,40.69,40.61,40.67,63709.0,40.62,40.69,40.61,40.67,63709.0
2022-10-13 14:55:00,40.67,40.7,40.65,40.65,71608.0,40.67,40.7,40.65,40.65,71608.0
2022-10-13 15:00:00,40.65,40.65,40.57,40.62,33060.0,40.65,40.65,40.57,40.62,33060.0
2022-10-13 15:05:00,40.63,40.7,40.62,40.68,34742.0,40.63,40.7,40.62,40.68,34742.0
2022-10-13 15:10:00,40.69,40.7,40.59,40.6,80042.0,40.69,40.7,40.59,40.6,80042.0
2022-10-13 15:15:00,40.6,40.65,40.58,40.6,37649.0,40.6,40.65,40.58,40.6,37649.0
2022-10-13 15:20:00,40.6,40.6,40.48,40.5,139468.0,40.6,40.6,40.48,40.5,139468.0
2022-10-13 15:25:00,40.49,40.55,40.47,40.49,145510.0,40.49,40.55,40.47,40.49,145510.0
2022-10-13 15:30:00,40.49,40.55,40.37,40.4,67282.0,40.49,40.55,40.37,40.4,67282.0
2022-10-13 15:35:00,40.39,40.4,40.34,40.4,49000.0,40.39,40.4,40.34,40.4,49000.0
2022-10-13 15:40:00,40.4,40.41,40.28,40.38,142078.0,40.4,40.41,40.28,40.38,142078.0
2022-10-13 15:45:00,40.38,40.43,40.34,40.41,85606.0,40.38,40.43,40.34,40.41,85606.0
2022-10-13 15:50:00,40.39,40.47,40.33,40.43,150143.0,40.39,40.47,40.33,40.43,150143.0
2022-10-13 15:55:00,40.43,40.43,40.32,40.37,400393.0,40.43,40.43,40.32,40.37,400393.0
2022-10-14 09:30:00,40.65,40.84,40.58,40.64,114659.0,40.65,40.84,40.58,40.64,114659.0
2022-10-14 09:35:00,40.64,40.9,40.61,40.9,31702.0,40.64,40.9,40.61,40.9,31702.0
2022-10-14 09:40:00,40.89,40.93,40.61,40.64,75596.0,40.89,40.93,40.61,40.64,75596.0
2022-10-14 09:45:00,40.61,40.7,40.54,40.69,56325.0,40.61,40.7,40.54,40.69,56325.0
2022-10-14 09:50:00,40.69,40.77,40.6,40.64,32995.0,40.69,40.77,40.6,40.64,32995.0
2022-10-14 09:55:00,40.64,40.72,40.64,40.71,41118.0,40.64,40.72,40.64,40.71,41118.0
2022-10-14 10:00:00,40.67,40.68,40.37,40.52,35646.0,40.67,40.68,40.37,40.52,35646.0
2022-10-14 10:05:00,40.52,40.61,40.43,40.45,36942.0,40.52,40.61,40.43,40.45,36942.0
2022-10-14 10:10:00,40.45,40.48,40.19,40.23,67493.0,40.45,40.48,40.19,40.23,67493.0
2022-10-14 10:15:00,40.22,40.25,40.18,40.22,32439.0,40.22,40.25,40.18,40.22,32439.0
2022-10-14 10:20:00,40.22,40.22,40.07,40.09,53865.0,40.22,40.22,40.07,40.09,53865.0
2022-10-14 10:25:00,40.09,40.14,40.0,40.07,126441.0,40.09,40.14,40.0,40.07,126441.0
2022-10-14 10:30:00,40.07,40.18,40.03,40.11,57730.0,40.07,40.18,40.03,40.11,57730.0
2022-10-14 10:35:00,40.12,40.25,40.11,40.24,31509.0,40.12,40.25,40.11,40.24,31509.0
2022-10-14 10:40:00,40.25,40.33,40.08,40.08,41260.0,40.25,40.33,40.08,40.08,41260.0
2022-10-14 10:45:00,40.08,40.18,40.05,40.07,28856.0,40.08,40.18,40.05,40.07,28856.0
2022-10-14 10:50:00,40.07,40.26,40.07,40.22,36368.0,40.07,40.26,40.07,40.22,36368.0
2022-10-14 10:55:00,40.21,40.25,40.17,40.19,24741.0,40.21,40.25,40.17,40.19,24741.0
2022-10-14 11:00:00,40.19,40.27,40.16,40.27,57982.0,40.19,40.27,40.16,40.27,57982.0
2022-10-14 11:05:00,40.26,40.26,40.1,40.1,53660.0,40.26,40.26,40.1,40.1,53660.0
2022-10-14 11:10:00,40.11,40.11,39.91,39.93,63864.0,40.11,40.11,39.91,39.93,63864.0
2022-10-14 11:15:00,39.93,39.96,39.79,39.81,53241.0,39.93,39.96,39.79,39.81,53241.0
2022-10-14 11:20:00,39.82,39.96,39.81,39.96,22971.0,39.82,39.96,39.81,39.96,22971.0
2022-10-14 11:25:00,39.96,40.01,39.95,39.99,30580.0,39.96,40.01,39.95,39.99,30580.0
2022-10-14 11:30:00,39.98,39.99,39.83,39.83,38313.0,39.98,39.99,39.83,39.83,38313.0
2022-10-14 11:35:00,39.84,39.91,39.8,39.9,31859.0,39.84,39.91,39.8,39.9,31859.0
2022-10-14 11:40:00,39.9,39.96,39.82,39.88,30324.0,39.9,39.96,39.82,39.88,30324.0
2022-10-14 11:45:00,39.87,39.88,39.8,39.86,45798.0,39.87,39.88,39.8,39.86,45798.0
2022-10-14 11:50:00,39.86,39.89,39.74,39.81,76889.0,39.86,39.89,39.74,39.81,76889.0
2022-10-14 11:55:00,39.82,39.84,39.75,39.76,38424.0,39.82,39.84,39.75,39.76,38424.0
2022-10-14 12:00:00,39.75,39.97,39.73,39.91,85879.0,39.75,39.97,39.73,39.91,85879.0
2022-10-14 12:05:00,39.91,39.92,39.71,39.71,77411.0,39.91,39.92,39.71,39.71,77411.0
2022-10-14 12:10:00,39.71,39.76,39.69,39.74,20295.0,39.71,39.76,39.69,39.74,20295.0
2022-10-14 12:15:00,39.74,39.83,39.73,39.82,33396.0,39.74,39.83,39.73,39.82,33396.0
2022-10-14 12:20:00,39.82,39.89,39.79,39.88,58784.0,39.82,39.89,39.79,39.88,58784.0
2022-10-14 12:25:00,39.88,39.92,39.86,39.91,54213.0,39.88,39.92,39.86,39.91,54213.0
2022-10-14 12:30:00,39.91,39.95,39.86,39.88,59126.0,39.91,39.95,39.86,39.88,59126.0
2022-10-14 12:35:00,39.87,39.95,39.86,39.92,39746.0,39.87,39.95,39.86,39.92,39746.0
2022-10-14 12:40:00,39.92,40.01,39.9,39.96,82855.0,39.92,40.01,39.9,39.96,82855.0
2022-10-14 12:45:00,39.96,39.96,39.84,39.86,54130.0,39.96,39.96,39.84,39.86,54130.0
2022-10-14 12:50:00,39.86,39.86,39.81,39.84,53327.0,39.86,39.86,39.81,39.84,53327.0
2022-10-14 12:55:00,39.84,39.86,39.78,39.78,25150.0,39.84,39.86,39.78,39.78,25150.0
2022-10-14 13:00:00,39.79,39.89,39.77,39.86,52178.0,39.79,39.89,39.77,39.86,52178.0
2022-10-14 13:05:00,39.86,39.86,39.77,39.82,65796.0,39.86,39.86,39.77,39.82,65796.0
2022-10-14 13:10:00,39.82,39.85,39.75,39.76,22966.0,39.82,39.85,39.75,39.76,22966.0
2022-10-14 13:15:00,39.76,39.84,39.76,39.81,22572.0,39.76,39.84,39.76,39.81,22572.0
2022-10-14 13:20:00,39.81,39.86,39.75,39.83,31654.0,39.81,39.86,39.75,39.83,31654.0
2022-10-14 13:25:00,39.83,39.91,39.81,39.89,20362.0,39.83,39.91,39.81,39.89,20362.0
2022-10-14 13:30:00,39.89,39.97,39.88,39.96,42811.0,39.89,39.97,39.88,39.96,42811.0
2022-10-14 13:35:00,39.96,40.0,39.91,39.98,51281.0,39.96,40.0,39.91,39.98,51281.0
2022-10-14 13:40:00,39.98,40.02,39.94,39.98,78482.0,39.98,40.02,39.94,39.98,78482.0
2022-10-14 13:45:00,39.98,40.03,39.96,40.02,60223.0,39.98,40.03,39.96,40.02,60223.0
2022-10-14 13:50:00,40.02,40.05,39.97,40.04,63946.0,40.02,40.05,39.97,40.04,63946.0
2022-10-14 13:55:00,40.04,40.16,40.03,40.16,38546.0,40.04,40.16,40.03,40.16,38546.0
2022-10-14 14:00:00,40.15,40.16,40.1,40.16,66943.0,40.15,40.16,40.1,40.16,66943.0
2022-10-14 14:05:00,40.16,40.17,40.07,40.08,49738.0,40.16,40.17,40.07,40.08,49738.0
2022-10-14 14:10:00,40.08,40.1,40.05,40.06,36875.0,40.08,40.1,40.05,40.06,36875.0
2022-10-14 14:15:00,40.06,40.09,40.01,40.03,35288.0,40.06,40.09,40.01,40.03,35288.0
2022-10-14 14:20:00,40.04,40.09,40.02,40.09,81823.0,40.04,40.09,40.02,40.09,81823.0
2022-10-14 14:25:00,40.09,40.1,40.02,40.09,89537.0,40.09,40.1,40.02,40.09,89537.0
2022-10-14 14:30:00,40.08,40.08,40.02,40.03,76878.0,40.08,40.08,40.02,40.03,76878.0
2022-10-14 14:35:00,40.03,40.05,39.97,39.98,49452.0,40.03,40.05,39.97,39.98,49452.0
2022-10-14 14:40:00,39.99,40.0,39.92,39.98,65974.0,39.99,40.0,39.92,39.98,65974.0
2022-10-14 14:45:00,39.97,39.98,39.89,39.94,37741.0,39.97,39.98,39.89,39.94,37741.0
2022-10-14 14:50:00,39.93,40.0,39.91,39.98,69796.0,39.93,40.0,39.91,39.98,69796.0
2022-10-14 14:55:00,39.98,40.03,39.95,40.02,50011.0,39.98,40.03,39.95,40.02,50011.0
2022-10-14 15:00:00,40.02,40.13,40.02,40.11,73331.0,40.02,40.13,40.02,40.11,73331.0
2022-10-14 15:05:00,40.11,40.13,40.01,40.04,66603.0,40.11,40.13,40.01,40.04,66603.0
2022-10-14 15:10:00,40.03,40.05,39.99,40.02,72585.0,40.03,40.05,39.99,40.02,72585.0
2022-10-14 15:15:00,40.02,40.06,39.98,40.05,64882.0,40.02,40.06,39.98,40.05,64882.0
2022-10-14 15:20:00,40.05,40.17,40.04,40.16,66598.0,40.05,40.17,40.04,40.16,66598.0
2022-10-14 15:25:00,40.16,40.19,40.12,40.18,98275.0,40.16,40.19,40.12,40.18,98275.0
2022-10-14 15:30:00,40.17,40.23,40.09,40.23,81841.0,40.17,40.23,40.09,40.23,81841.0
2022-10-14 15:35:00,40.22,40.24,40.12,40.14,83078.0,40.22,40.24,40.12,40.14,83078.0
2022-10-14 15:40:00,40.14,40.18,40.1,40.18,113942.0,40.14,40.18,40.1,40.18,113942.0
2022-10-14 15:45:00,40.17,40.18,40.06,40.13,229319.0,40.17,40.18,40.06,40.13,229319.0
2022-10-14 15:50:00,40.14,40.18,40.08,40.1,230693.0,40.14,40.18,40.08,40.1,230693.0
2022-10-14 15:55:00,40.11,40.11,39.93,39.99,654554.0,40.11,40.11,39.93,39.99,654554.0
2022-10-17 09:30:00,40.37,40.46,40.3,40.37,109351.0,40.37,40.46,40.3,40.37,109351.0
2022-10-17 09:35:00,40.38,40.64,40.38,40.64,56568.0,40.38,40.64,40.38,40.64,56568.0
2022-10-17 09:40:00,40.65,40.75,40.6,40.64,86686.0,40.65,40.75,40.6,40.64,86686.0
2022-10-17 09:45:00,40.63,40.75,40.61,40.71,136202.0,40.63,40.75,40.61,40.71,136202.0
2022-10-17 09:50:00,40.72,40.78,40.66,40.7,32015.0,40.72,40.78,40.66,40.7,32015.0
2022-10-17 09:55:00,40.7,40.72,40.6,40.61,40262.0,40.7,40.72,40.6,40.61,40262.0
2022-10-17 10:00:00,40.62,40.75,40.61,40.75,135333.0,40.62,40.75,40.61,40.75,135333.0
2022-10-17 10:05:00,40.75,40.79,40.71,40.73,45768.0,40.75,40.79,40.71,40.73,45768.0
2022-10-17 10:10:00,40.73,40.83,40.72,40.82,72618.0,40.73,40.83,40.72,40.82,72618.0
2022-10-17 10:15:00,40.83,40.84,40.78,40.82,30432.0,40.83,40.84,40.78,40.82,30432.0
2022-10-17 10:20:00,40.83,40.89,40.78,40.8,33240.0,40.83,40.89,40.78,40.8,33240.0
2022-10-17 10:25:00,40.8,40.8,40.72,40.73,43077.0,40.8,40.8,40.72,40.73,43077.0
2022-10-17 10:30:00,40.74,40.77,40.68,40.71,40858.0,40.74,40.77,40.68,40.71,40858.0
2022-10-17 10:35:00,40.71,40.76,40.7,40.73,55021.0,40.71,40.76,40.7,40.73,55021.0
2022-10-17 10:40:00,40.73,40.77,40.71,40.76,31973.0,40.73,40.77,40.71,40.76,31973.0
2022-10-17 10:45:00,40.77,40.82,40.76,40.81,32732.0,40.77,40.82,40.76,40.81,32732.0
2022-10-17 10:50:00,40.81,40.82,40.65,40.69,120915.0,40.81,40.82,40.65,40.69,120915.0
2022-10-17 10:55:00,40.69,40.76,40.65,40.73,97410.0,40.69,40.76,40.65,40.73,97410.0
2022-10-17 11:00:00,40.75,40.86,40.74,40.8,34842.0,40.75,40.86,40.74,40.8,34842.0
2022-10-17 11:05:00,40.79,40.81,40.69,40.71,36296.0,40.79,40.81,40.69,40.71,36296.0
2022-10-17 11:10:00,40.71,40.74,40.64,40.65,23855.0,40.71,40.74,40.64,40.65,23855.0
2022-10-17 11:15:00,40.64,40.64,40.56,40.62,22389.0,40.64,40.64,40.56,40.62,22389.0
2022-10-17 11:20:00,40.62,40.74,40.61,40.74,155614.0,40.62,40.74,40.61,40.74,155614.0
2022-10-17 11:25:00,40.75,40.86,40.73,40.86,43300.0,40.75,40.86,40.73,40.86,43300.0
2022-10-17 11:30:00,40.86,40.89,40.82,40.88,157283.0,40.86,40.89,40.82,40.88,157283.0
2022-10-17 11:35:00,40.87,40.93,40.85,40.91,49067.0,40.87,40.93,40.85,40.91,49067.0
2022-10-17 11:40:00,40.91,40.94,40.87,40.9,57021.0,40.91,40.94,40.87,40.9,57021.0
2022-10-17 11:45:00,40.9,40.91,40.85,40.87,92832.0,40.9,40.91,40.85,40.87,92832.0
2022-10-17 11:50:00,40.86,41.0,40.85,41.0,150285.0,40.86,41.0,40.85,41.0,150285.0
2022-10-17 11:55:00,41.0,41.0,40.92,40.95,148106.0,41.0,41.0,40.92,40.95,148106.0
2022-10-17 12:00:00,40.95,40.98,40.89,40.91,111054.0,40.95,40.98,40.89,40.91,111054.0
2022-10-17 12:05:00,40.91,41.0,40.91,40.98,33004.0,40.91,41.0,40.91,40.98,33004.0
2022-10-17 12:10:00,40.98,41.0,40.9,40.93,45000.0,40.98,41.0,40.9,40.93,45000.0
2022-10-17 12:15:00,40.93,40.94,40.87,40.89,24441.0,40.93,40.94,40.87,40.89,24441.0
2022-10-17 12:20:00,40.88,40.89,40.82,40.84,21541.0,40.88,40.89,40.82,40.84,21541.0
2022-10-17 12:25:00,40.84,40.86,40.82,40.83,24413.0,40.84,40.86,40.82,40.83,24413.0
2022-10-17 12:30:00,40.83,40.85,40.79,40.84,25610.0,40.83,40.85,40.79,40.84,25610.0
2022-10-17 12:35:00,40.84,40.85,40.76,40.8,23743.0,40.84,40.85,40.76,40.8,23743.0
2022-10-17 12:40:00,40.8,40.8,40.73,40.77,29872.0,40.8,40.8,40.73,40.77,29872.0
2022-10-17 12:45:00,40.77,40.84,40.74,40.84,27547.0,40.77,40.84,40.74,40.84,27547.0
2022-10-17 12:50:00,40.84,40.85,40.79,40.84,29545.0,40.84,40.85,40.79,40.84,29545.0
2022-10-17 12:55:00,40.84,40.84,40.76,40.77,32917.0,40.84,40.84,40.76,40.77,32917.0
2022-10-17 13:00:00,40.77,40.78,40.7,40.77,37118.0,40.77,40.78,40.7,40.77,37118.0
2022-10-17 13:05:00,40.77,40.82,40.76,40.78,22199.0,40.77,40.82,40.76,40.78,22199.0
2022-10-17 13:10:00,40.78,40.84,40.76,40.83,36477.0,40.78,40.84,40.76,40.83,36477.0
2022-10-17 13:15:00,40.83,40.86,40.78,40.79,26326.0,40.83,40.86,40.78,40.79,26326.0
2022-10-17 13:20:00,40.79,40.83,40.76,40.83,26561.0,40.79,40.83,40.76,40.83,26561.0
2022-10-17 13:25:00,40.82,40.82,40.78,40.81,32829.0,40.82,40.82,40.78,40.81,32829.0
2022-10-17 13:30:00,40.81,40.84,40.8,40.82,38088.0,40.81,40.84,40.8,40.82,38088.0
2022-10-17 13:35:00,40.83,40.9,40.82,40.9,29137.0,40.83,40.9,40.82,40.9,29137.0
2022-10-17 13:40:00,40.9,40.92,40.86,40.87,56618.0,40.9,40.92,40.86,40.87,56618.0
2022-10-17 13:45:00,40.86,40.94,40.85,40.94,40913.0,40.86,40.94,40.85,40.94,40913.0
2022-10-17 13:50:00,40.94,40.95,40.91,40.94,38393.0,40.94,40.95,40.91,40.94,38393.0
2022-10-17 13:55:00,40.93,40.95,40.91,40.95,34721.0,40.93,40.95,40.91,40.95,34721.0
2022-10-17 14:00:00,40.95,41.01,40.92,40.97,64530.0,40.95,41.01,40.92,40.97,64530.0
2022-10-17 14:05:00,40.97,40.97,40.92,40.94,36471.0,40.97,40.97,40.92,40.94,36471.0
2022-10-17 14:10:00,40.94,40.94,40.85,40.86,36524.0,40.94,40.94,40.85,40.86,36524.0
2022-10-17 14:15:00,40.86,40.86,40.79,40.8,33754.0,40.86,40.86,40.79,40.8,33754.0
2022-10-17 14:20:00,40.8,40.81,40.72,40.75,50574.0,40.8,40.81,40.72,40.75,50574.0
2022-10-17 14:25:00,40.74,40.8,40.71,40.77,38891.0,40.74,40.8,40.71,40.77,38891.0
2022-10-17 14:30:00,40.78,40.78,40.73,40.73,38917.0,40.78,40.78,40.73,40.73,38917.0
2022-10-17 14:35:00,40.73,40.82,40.73,40.81,29034.0,40.73,40.82,40.73,40.81,29034.0
2022-10-17 14:40:00,40.82,40.84,40.79,40.81,25646.0,40.82,40.84,40.79,40.81,25646.0
2022-10-17 14:45:00,40.82,40.82,40.77,40.79,29025.0,40.82,40.82,40.77,40.79,29025.0
2022-10-17 14:50:00,40.79,40.86,40.73,40.84,129956.0,40.79,40.86,40.73,40.84,129956.0
2022-10-17 14:55:00,40.84,40.9,40.82,40.84,68714.0,40.84,40.9,40.82,40.84,68714.0
2022-10-17 15:00:00,40.83,40.88,40.79,40.8,36793.0,40.83,40.88,40.79,40.8,36793.0
2022-10-17 15:05:00,40.8,40.82,40.76,40.79,38942.0,40.8,40.82,40.76,40.79,38942.0
2022-10-17 15:10:00,40.79,40.8,40.75,40.77,46790.0,40.79,40.8,40.75,40.77,46790.0
2022-10-17 15:15:00,40.77,40.82,40.75,40.8,54043.0,40.77,40.82,40.75,40.8,54043.0
2022-10-17 15:20:00,40.8,40.82,40.75,40.79,41772.0,40.8,40.82,40.75,40.79,41772.0
2022-10-17 15:25:00,40.8,40.81,40.77,40.8,44243.0,40.8,40.81,40.77,40.8,44243.0
2022-10-17 15:30:00,40.8,40.86,40.79,40.86,88986.0,40.8,40.86,40.79,40.86,88986.0
2022-10-17 15:35:00,40.86,40.93,40.84,40.93,89023.0,40.86,40.93,40.84,40.93,89023.0
2022-10-17 15:40:00,40.93,41.0,40.9,40.98,99308.0,40.93,41.0,40.9,40.98,99308.0
2022-10-17 15:45:00,40.98,40.98,40.94,40.95,149307.0,40.98,40.98,40.94,40.95,149307.0
2022-10-17 15:50:00,40.95,41.01,40.94,41.01,211706.0,40.95,41.01,40.94,41.01,211706.0
2022-10-17 15:55:00,41.01,41.01,40.82,40.87,533748.0,41.01,41.01,40.82,40.87,533748.0
2022-10-18 09:30:00,42.21,42.37,41.97,42.0,243932.0,42.21,42.37,41.97,42.0,243932.0
2022-10-18 09:35:00,42.0,42.07,41.84,41.93,172064.0,42.0,42.07,41.84,41.93,172064.0
2022-10-18 09:40:00,41.93,41.94,41.75,41.8,70717.0,41.93,41.94,41.75,41.8,70717.0
2022-10-18 09:45:00,41.81,41.93,41.76,41.85,56788.0,41.81,41.93,41.76,41.85,56788.0
2022-10-18 09:50:00,41.84,41.92,41.68,41.7,78205.0,41.84,41.92,41.68,41.7,78205.0
2022-10-18 09:55:00,41.71,41.88,41.7,41.85,46118.0,41.71,41.88,41.7,41.85,46118.0
2022-10-18 10:00:00,41.86,41.93,41.84,41.89,78131.0,41.86,41.93,41.84,41.89,78131.0
2022-10-18 10:05:00,41.9,41.94,41.76,41.84,73732.0,41.9,41.94,41.76,41.84,73732.0
2022-10-18 10:10:00,41.83,41.85,41.78,41.81,57480.0,41.83,41.85,41.78,41.81,57480.0
2022-10-18 10:15:00,41.81,41.83,41.58,41.62,117856.0,41.81,41.83,41.58,41.62,117856.0
2022-10-18 10:20:00,41.63,41.63,41.43,41.44,51741.0,41.63,41.63,41.43,41.44,51741.0
2022-10-18 10:25:00,41.44,41.57,41.43,41.55,38732.0,41.44,41.57,41.43,41.55,38732.0
2022-10-18 10:30:00,41.55,41.58,41.52,41.55,226747.0,41.55,41.58,41.52,41.55,226747.0
2022-10-18 10:35:00,41.56,41.62,41.45,41.51,96902.0,41.56,41.62,41.45,41.51,96902.0
2022-10-18 10:40:00,41.51,41.65,41.49,41.65,150302.0,41.51,41.65,41.49,41.65,150302.0
2022-10-18 10:45:00,41.65,41.65,41.57,41.58,59742.0,41.65,41.65,41.57,41.58,59742.0
2022-10-18 10:50:00,41.58,41.6,41.51,41.6,48231.0,41.58,41.6,41.51,41.6,48231.0
2022-10-18 10:55:00,41.6,41.71,41.57,41.58,56819.0,41.6,41.71,41.57,41.58,56819.0
2022-10-18 11:00:00,41.58,41.6,41.53,41.57,148978.0,41.58,41.6,41.53,41.57,148978.0
2022-10-18 11:05:00,41.56,41.57,41.4,41.43,75921.0,41.56,41.57,41.4,41.43,75921.0
2022-10-18 11:10:00,41.43,41.47,41.33,41.34,60946.0,41.43,41.47,41.33,41.34,60946.0
2022-10-18 11:15:00,41.33,41.36,41.25,41.25,189397.0,41.33,41.36,41.25,41.25,189397.0
2022-10-18 11:20:00,41.23,41.28,41.16,41.17,43046.0,41.23,41.28,41.16,41.17,43046.0
2022-10-18 11:25:00,41.16,41.27,41.15,41.23,28999.0,41.16,41.27,41.15,41.23,28999.0
2022-10-18 11:30:00,41.23,41.24,41.13,41.19,30742.0,41.23,41.24,41.13,41.19,30742.0
2022-10-18 11:35:00,41.2,41.21,41.07,41.19,38175.0,41.2,41.21,41.07,41.19,38175.0
2022-10-18 11:40:00,41.2,41.21,41.14,41.2,50689.0,41.2,41.21,41.14,41.2,50689.0
2022-10-18 11:45:00,41.2,41.24,41.17,41.23,57520.0,41.2,41.24,41.17,41.23,57520.0
2022-10-18 11:50:00,41.23,41.28,41.19,41.22,56883.0,41.23,41.28,41.19,41.22,56883.0
2022-10-18 11:55:00,41.22,41.26,41.15,41.23,58487.0,41.22,41.26,41.15,41.23,58487.0
2022-10-18 12:00:00,41.23,41.23,41.16,41.23,31736.0,41.23,41.23,41.16,41.23,31736.0
2022-10-18 12:05:00,41.23,41.31,41.15,41.3,42260.0,41.23,41.31,41.15,41.3,42260.0
2022-10-18 12:10:00,41.31,41.34,41.27,41.32,65035.0,41.31,41.34,41.27,41.32,65035.0
2022-10-18 12:15:00,41.32,41.38,41.28,41.33,30550.0,41.32,41.38,41.28,41.33,30550.0
2022-10-18 12:20:00,41.33,41.33,41.23,41.23,24421.0,41.33,41.33,41.23,41.23,24421.0
2022-10-18 12:25:00,41.23,41.23,41.17,41.2,15151.0,41.23,41.23,41.17,41.2,15151.0
2022-10-18 12:30:00,41.2,41.22,41.17,41.21,18588.0,41.2,41.22,41.17,41.21,18588.0
2022-10-18 12:35:00,41.2,41.3,41.2,41.29,27687.0,41.2,41.3,41.2,41.29,27687.0
2022-10-18 12:40:00,41.28,41.31,41.25,41.27,15395.0,41.28,41.31,41.25,41.27,15395.0
2022-10-18 12:45:00,41.27,41.3,41.23,41.3,20914.0,41.27,41.3,41.23,41.3,20914.0
2022-10-18 12:50:00,41.3,41.35,41.3,41.34,18099.0,41.3,41.35,41.3,41.34,18099.0
2022-10-18 12:55:00,41.34,41.34,41.22,41.23,21549.0,41.34,41.34,41.22,41.23,21549.0
2022-10-18 13:00:00,41.22,41.23,41.08,41.09,32361.0,41.22,41.23,41.08,41.09,32361.0
2022-10-18 13:05:00,41.09,41.21,41.09,41.18,32359.0,41.09,41.21,41.09,41.18,32359.0
2022-10-18 13:10:00,41.19,41.29,41.18,41.28,23616.0,41.19,41.29,41.18,41.28,23616.0
2022-10-18 13:15:00,41.28,41.32,41.27,41.29,22624.0,41.28,41.32,41.27,41.29,22624.0
2022-10-18 13:20:00,41.29,41.33,41.26,41.33,97565.0,41.29,41.33,41.26,41.33,97565.0
2022-10-18 13:25:00,41.32,41.41,41.31,41.41,51260.0,41.32,41.41,41.31,41.41,51260.0
2022-10-18 13:30:00,41.4,41.47,41.38,41.47,32352.0,41.4,41.47,41.38,41.47,32352.0
2022-10-18 13:35:00,41.47,41.5,41.45,41.46,20101.0,41.47,41.5,41.45,41.46,20101.0
2022-10-18 13:40:00,41.46,41.47,41.38,41.38,19672.0,41.46,41.47,41.38,41.38,19672.0
2022-10-18 13:45:00,41.37,41.4,41.32,41.39,18983.0,41.37,41.4,41.32,41.39,18983.0
2022-10-18 13:50:00,41.38,41.4,41.35,41.39,16879.0,41.38,41.4,41.35,41.39,16879.0
2022-10-18 13:55:00,41.39,41.44,41.37,41.42,30061.0,41.39,41.44,41.37,41.42,30061.0
2022-10-18 14:00:00,41.42,41.47,41.36,41.36,133879.0,41.42,41.47,41.36,41.36,133879.0
2022-10-18 14:05:00,41.37,41.38,41.31,41.32,101538.0,41.37,41.38,41.31,41.32,101538.0
2022-10-18 14:10:00,41.32,41.33,41.28,41.3,180720.0,41.32,41.33,41.28,41.3,180720.0
2022-10-18 14:15:00,41.3,41.38,41.28,41.33,57234.0,41.3,41.38,41.28,41.33,57234.0
2022-10-18 14:20:00,41.34,41.39,41.31,41.36,102970.0,41.34,41.39,41.31,41.36,102970.0
2022-10-18 14:25:00,41.35,41.36,41.25,41.29,54811.0,41.35,41.36,41.25,41.29,54811.0
2022-10-18 14:30:00,41.28,41.29,41.21,41.27,25167.0,41.28,41.29,41.21,41.27,25167.0
2022-10-18 14:35:00,41.27,41.31,41.19,41.21,41853.0,41.27,41.31,41.19,41.21,41853.0
2022-10-18 14:40:00,41.2,41.21,41.04,41.04,30307.0,41.2,41.21,41.04,41.04,30307.0
2022-10-18 14:45:00,41.05,41.08,40.95,41.0,179699.0,41.05,41.08,40.95,41.0,179699.0
2022-10-18 14:50:00,40.99,41.04,40.95,41.02,29934.0,40.99,41.04,40.95,41.02,29934.0
2022-10-18 14:55:00,41.02,41.06,41.0,41.05,24503.0,41.02,41.06,41.0,41.05,24503.0
2022-10-18 15:00:00,41.05,41.07,40.98,41.02,36986.0,41.05,41.07,40.98,41.02,36986.0
2022-10-18 15:05:00,41.02,41.04,40.98,40.98,39141.0,41.02,41.04,40.98,40.98,39141.0
2022-10-18 15:10:00,40.97,41.01,40.82,40.83,60008.0,40.97,41.01,40.82,40.83,60008.0
2022-10-18 15:15:00,40.84,40.92,40.81,40.92,113990.0,40.84,40.92,40.81,40.92,113990.0
2022-10-18 15:20:00,40.93,41.0,40.91,40.95,118655.0,40.93,41.0,40.91,40.95,118655.0
2022-10-18 15:25:00,40.94,40.99,40.9,40.99,29057.0,40.94,40.99,40.9,40.99,29057.0
2022-10-18 15:30:00,41.0,41.15,40.98,41.13,36015.0,41.0,41.15,40.98,41.13,36015.0
2022-10-18 15:35:00,41.14,41.14,41.05,41.09,42673.0,41.14,41.14,41.05,41.09,42673.0
2022-10-18 15:40:00,41.09,41.13,41.07,41.11,70502.0,41.09,41.13,41.07,41.11,70502.0
2022-10-18 15:45:00,41.12,41.12,41.0,41.02,294969.0,41.12,41.12,41.0,41.02,294969.0
2022-10-18 15:50:00,41.01,41.11,41.0,41.05,167774.0,41.01,41.11,41.0,41.05,167774.0
2022-10-18 15:55:00,41.06,41.09,41.0,41.09,265612.0,41.06,41.09,41.0,41.09,265612.0
2022-10-19 09:30:00,40.73,40.87,40.53,40.76,142651.0,40.73,40.87,40.53,40.76,142651.0
2022-10-19 09:35:00,40.77,40.85,40.72,40.73,48530.0,40.77,40.85,40.72,40.73,48530.0
2022-10-19 09:40:00,40.73,40.79,40.48,40.49,210134.0,40.73,40.79,40.48,40.49,210134.0
2022-10-19 09:45:00,40.48,40.49,40.34,40.38,116794.0,40.48,40.49,40.34,40.38,116794.0
2022-10-19 09:50:00,40.38,40.58,40.35,40.56,80331.0,40.38,40.58,40.35,40.56,80331.0
2022-10-19 09:55:00,40.55,40.6,40.45,40.46,58282.0,40.55,40.6,40.45,40.46,58282.0
2022-10-19 10:00:00,40.45,40.55,40.43,40.52,66531.0,40.45,40.55,40.43,40.52,66531.0
2022-10-19 10:05:00,40.53,40.66,40.53,40.58,47511.0,40.53,40.66,40.53,40.58,47511.0
2022-10-19 10:10:00,40.59,40.75,40.57,40.73,54816.0,40.59,40.75,40.57,40.73,54816.0
2022-10-19 10:15:00,40.74,40.8,40.73,40.77,42958.0,40.74,40.8,40.73,40.77,42958.0
2022-10-19 10:20:00,40.77,40.9,40.76,40.88,71506.0,40.77,40.9,40.76,40.88,71506.0
2022-10-19 10:25:00,40.89,40.96,40.86,40.92,45130.0,40.89,40.96,40.86,40.92,45130.0
2022-10-19 10:30:00,40.92,40.94,40.86,40.88,41575.0,40.92,40.94,40.86,40.88,41575.0
2022-10-19 10:35:00,40.88,40.97,40.87,40.97,29561.0,40.88,40.97,40.87,40.97,29561.0
2022-10-19 10:40:00,40.98,41.0,40.88,40.93,241985.0,40.98,41.0,40.88,40.93,241985.0
2022-10-19 10:45:00,40.93,40.94,40.88,40.89,88421.0,40.93,40.94,40.88,40.89,88421.0
2022-10-19 10:50:00,40.9,40.94,40.87,40.88,97607.0,40.9,40.94,40.87,40.88,97607.0
2022-10-19 10:55:00,40.89,40.89,40.79,40.85,46745.0,40.89,40.89,40.79,40.85,46745.0
2022-10-19 11:00:00,40.86,40.95,40.85,40.93,64817.0,40.86,40.95,40.85,40.93,64817.0
2022-10-19 11:05:00,40.94,40.99,40.91,40.94,39981.0,40.94,40.99,40.91,40.94,39981.0
2022-10-19 11:10:00,40.95,41.0,40.92,40.97,38517.0,40.95,41.0,40.92,40.97,38517.0
2022-10-19 11:15:00,40.97,40.99,40.93,40.98,30363.0,40.97,40.99,40.93,40.98,30363.0
2022-10-19 11:20:00,40.97,40.97,40.9,40.93,36662.0,40.97,40.97,40.9,40.93,36662.0
2022-10-19 11:25:00,40.93,40.94,40.88,40.9,24471.0,40.93,40.94,40.88,40.9,24471.0
2022-10-19 11:30:00,40.89,40.89,40.72,40.72,124369.0,40.89,40.89,40.72,40.72,124369.0
2022-10-19 11:35:00,40.72,40.77,40.66,40.75,71964.0,40.72,40.77,40.66,40.75,71964.0
2022-10-19 11:40:00,40.76,40.76,40.7,40.71,22046.0,40.76,40.76,40.7,40.71,22046.0
2022-10-19 11:45:00,40.72,40.79,40.71,40.79,35603.0,40.72,40.79,40.71,40.79,35603.0
2022-10-19 11:50:00,40.79,40.85,40.77,40.79,44468.0,40.79,40.85,40.77,40.79,44468.0
2022-10-19 11:55:00,40.8,40.81,40.76,40.76,20261.0,40.8,40.81,40.76,40.76,20261.0
2022-10-19 12:00:00,40.77,40.77,40.61,40.63,42566.0,40.77,40.77,40.61,40.63,42566.0
2022-10-19 12:05:00,40.62,40.62,40.5,40.55,29506.0,40.62,40.62,40.5,40.55,29506.0
2022-10-19 12:10:00,40.54,40.61,40.53,40.61,25642.0,40.54,40.61,40.53,40.61,25642.0
2022-10-19 12:15:00,40.6,40.61,40.56,40.58,25134.0,40.6,40.61,40.56,40.58,25134.0
2022-10-19 12:20:00,40.58,40.58,40.5,40.52,21075.0,40.58,40.58,40.5,40.52,21075.0
2022-10-19 12:25:00,40.53,40.54,40.47,40.54,21881.0,40.53,40.54,40.47,40.54,21881.0
2022-10-19 12:30:00,40.54,40.62,40.53,40.61,19622.0,40.54,40.62,40.53,40.61,19622.0
2022-10-19 12:35:00,40.61,40.63,40.57,40.58,21558.0,40.61,40.63,40.57,40.58,21558.0
2022-10-19 12:40:00,40.59,40.6,40.5,40.52,29100.0,40.59,40.6,40.5,40.52,29100.0
2022-10-19 12:45:00,40.52,40.53,40.46,40.51,27042.0,40.52,40.53,40.46,40.51,27042.0
2022-10-19 12:50:00,40.51,40.56,40.51,40.52,18600.0,40.51,40.56,40.51,40.52,18600.0
2022-10-19 12:55:00,40.52,40.54,40.49,40.52,21199.0,40.52,40.54,40.49,40.52,21199.0
2022-10-19 13:00:00,40.52,40.58,40.45,40.46,49116.0,40.52,40.58,40.45,40.46,49116.0
2022-10-19 13:05:00,40.47,40.52,40.44,40.51,25130.0,40.47,40.52,40.44,40.51,25130.0
2022-10-19 13:10:00,40.52,40.54,40.48,40.5,23727.0,40.52,40.54,40.48,40.5,23727.0
2022-10-19 13:15:00,40.5,40.53,40.46,40.49,24219.0,40.5,40.53,40.46,40.49,24219.0
2022-10-19 13:20:00,40.5,40.56,40.49,40.55,23155.0,40.5,40.56,40.49,40.55,23155.0
2022-10-19 13:25:00,40.56,40.64,40.56,40.57,22250.0,40.56,40.64,40.56,40.57,22250.0
2022-10-19 13:30:00,40.57,40.59,40.53,40.55,31634.0,40.57,40.59,40.53,40.55,31634.0
2022-10-19 13:35:00,40.55,40.59,40.53,40.54,32205.0,40.55,40.59,40.53,40.54,32205.0
2022-10-19 13:40:00,40.54,40.58,40.52,40.55,23742.0,40.54,40.58,40.52,40.55,23742.0
2022-10-19 13:45:00,40.55,40.56,40.48,40.49,28406.0,40.55,40.56,40.48,40.49,28406.0
2022-10-19 13:50:00,40.5,40.56,40.48,40.54,18938.0,40.5,40.56,40.48,40.54,18938.0
2022-10-19 13:55:00,40.55,40.59,40.53,40.59,13184.0,40.55,40.59,40.53,40.59,13184.0
2022-10-19 14:00:00,40.59,40.67,40.56,40.64,49325.0,40.59,40.67,40.56,40.64,49325.0
2022-10-19 14:05:00,40.65,40.68,40.63,40.64,38052.0,40.65,40.68,40.63,40.64,38052.0
2022-10-19 14:10:00,40.63,40.66,40.62,40.65,25733.0,40.63,40.66,40.62,40.65,25733.0
2022-10-19 14:15:00,40.66,40.76,40.64,40.71,24436.0,40.66,40.76,40.64,40.71,24436.0
2022-10-19 14:20:00,40.71,40.73,40.7,40.72,17856.0,40.71,40.73,40.7,40.72,17856.0
2022-10-19 14:25:00,40.72,40.77,40.71,40.77,22415.0,40.72,40.77,40.71,40.77,22415.0
2022-10-19 14:30:00,40.77,40.79,40.74,40.77,22135.0,40.77,40.79,40.74,40.77,22135.0
2022-10-19 14:35:00,40.77,40.79,40.74,40.75,17350.0,40.77,40.79,40.74,40.75,17350.0
2022-10-19 14:40:00,40.75,40.78,40.71,40.74,32432.0,40.75,40.78,40.71,40.74,32432.0
2022-10-19 14:45:00,40.73,40.78,40.72,40.76,25102.0,40.73,40.78,40.72,40.76,25102.0
2022-10-19 14:50:00,40.77,40.78,40.74,40.77,23686.0,40.77,40.78,40.74,40.77,23686.0
2022-10-19 14:55:00,40.77,40.78,40.73,40.77,28624.0,40.77,40.78,40.73,40.77,28624.0
2022-10-19 15:00:00,40.77,40.82,40.75,40.77,37267.0,40.77,40.82,40.75,40.77,37267.0
2022-10-19 15:05:00,40.77,40.83,40.74,40.83,55251.0,40.77,40.83,40.74,40.83,55251.0
2022-10-19 15:10:00,40.83,40.87,40.83,40.84,52751.0,40.83,40.87,40.83,40.84,52751.0
2022-10-19 15:15:00,40.83,40.92,40.83,40.9,25127.0,40.83,40.92,40.83,40.9,25127.0
2022-10-19 15:20:00,40.9,40.91,40.84,40.84,30852.0,40.9,40.91,40.84,40.84,30852.0
2022-10-19 15:25:00,40.84,40.88,40.82,40.86,299653.0,40.84,40.88,40.82,40.86,299653.0
2022-10-19 15:30:00,40.87,40.89,40.76,40.89,100220.0,40.87,40.89,40.76,40.89,100220.0
2022-10-19 15:35:00,40.88,40.93,40.87,40.89,150389.0,40.88,40.93,40.87,40.89,150389.0
2022-10-19 15:40:00,40.88,40.93,40.87,40.93,58802.0,40.88,40.93,40.87,40.93,58802.0
2022-10-19 15:45:00,40.92,40.97,40.9,40.93,114537.0,40.92,40.97,40.9,40.93,114537.0
2022-10-19 15:50:00,40.92,40.96,40.89,40.96,162261.0,40.92,40.96,40.89,40.96,162261.0
2022-10-19 15:55:00,40.95,41.0,40.93,40.98,436055.0,40.95,41.0,40.93,40.98,436055.0
2022-10-20 09:30:00,41.03,41.11,40.81,40.85,108410.0,41.03,41.11,40.81,40.85,108410.0
2022-10-20 09:35:00,40.85,40.86,40.68,40.75,45469.0,40.85,40.86,40.68,40.75,45469.0
2022-10-20 09:40:00,40.75,40.78,40.68,40.77,43315.0,40.75,40.78,40.68,40.77,43315.0
2022-10-20 09:45:00,40.76,40.76,40.54,40.62,74232.0,40.76,40.76,40.54,40.62,74232.0
2022-10-20 09:50:00,40.64,40.84,40.63,40.77,41241.0,40.64,40.84,40.63,40.77,41241.0
2022-10-20 09:55:00,40.77,40.81,40.69,40.69,30325.0,40.77,40.81,40.69,40.69,30325.0
2022-10-20 10:00:00,40.7,40.8,40.7,40.76,46221.0,40.7,40.8,40.7,40.76,46221.0
2022-10-20 10:05:00,40.76,40.86,40.73,40.86,30840.0,40.76,40.86,40.73,40.86,30840.0
2022-10-20 10:10:00,40.86,40.98,40.85,40.9,27413.0,40.86,40.98,40.85,40.9,27413.0
2022-10-20 10:15:00,40.91,41.09,40.89,41.08,42732.0,40.91,41.09,40.89,41.08,42732.0
2022-10-20 10:20:00,41.08,41.11,40.99,41.04,67218.0,41.08,41.11,40.99,41.04,67218.0
2022-10-20 10:25:00,41.04,41.06,40.99,41.06,20940.0,41.04,41.06,40.99,41.06,20940.0
2022-10-20 10:30:00,41.07,41.09,40.93,40.97,43264.0,41.07,41.09,40.93,40.97,43264.0
2022-10-20 10:35:00,40.96,41.0,40.93,40.97,60776.0,40.96,41.0,40.93,40.97,60776.0
2022-10-20 10:40:00,40.98,41.0,40.89,40.93,28288.0,40.98,41.0,40.89,40.93,28288.0
2022-10-20 10:45:00,40.93,41.03,40.92,41.02,50566.0,40.93,41.03,40.92,41.02,50566.0
2022-10-20 10:50:00,41.02,41.07,41.01,41.02,19569.0,41.02,41.07,41.01,41.02,19569.0
2022-10-20 10:55:00,41.01,41.06,40.99,41.05,37946.0,41.01,41.06,40.99,41.05,37946.0
2022-10-20 11:00:00,41.05,41.11,40.99,41.02,38782.0,41.05,41.11,40.99,41.02,38782.0
2022-10-20 11:05:00,41.02,41.04,40.98,41.01,21532.0,41.02,41.04,40.98,41.01,21532.0
2022-10-20 11:10:00,41.0,41.04,40.98,41.01,26581.0,41.0,41.04,40.98,41.01,26581.0
2022-10-20 11:15:00,41.01,41.01,40.88,40.89,27853.0,41.01,41.01,40.88,40.89,27853.0
2022-10-20 11:20:00,40.89,40.95,40.88,40.93,29136.0,40.89,40.95,40.88,40.93,29136.0
2022-10-20 11:25:00,40.93,40.94,40.87,40.9,41682.0,40.93,40.94,40.87,40.9,41682.0
2022-10-20 11:30:00,40.91,40.97,40.9,40.96,52020.0,40.91,40.97,40.9,40.96,52020.0
2022-10-20 11:35:00,40.96,41.05,40.95,41.01,19586.0,40.96,41.05,40.95,41.01,19586.0
2022-10-20 11:40:00,41.01,41.03,41.0,41.02,19435.0,41.01,41.03,41.0,41.02,19435.0
2022-10-20 11:45:00,41.02,41.06,41.0,41.04,26134.0,41.02,41.06,41.0,41.04,26134.0
2022-10-20 11:50:00,41.05,41.12,41.03,41.05,42891.0,41.05,41.12,41.03,41.05,42891.0
2022-10-20 11:55:00,41.05,41.08,41.0,41.02,34347.0,41.05,41.08,41.0,41.02,34347.0
2022-10-20 12:00:00,41.01,41.02,40.94,41.01,27987.0,41.01,41.02,40.94,41.01,27987.0
2022-10-20 12:05:00,41.01,41.03,40.91,40.92,61865.0,41.01,41.03,40.91,40.92,61865.0
2022-10-20 12:10:00,40.92,40.93,40.87,40.9,25389.0,40.92,40.93,40.87,40.9,25389.0
2022-10-20 12:15:00,40.9,40.96,40.89,40.92,24214.0,40.9,40.96,40.89,40.92,24214.0
2022-10-20 12:20:00,40.91,40.91,40.81,40.84,25067.0,40.91,40.91,40.81,40.84,25067.0
2022-10-20 12:25:00,40.84,40.84,40.74,40.79,21539.0,40.84,40.84,40.74,40.79,21539.0
2022-10-20 12:30:00,40.79,40.81,40.75,40.75,22700.0,40.79,40.81,40.75,40.75,22700.0
2022-10-20 12:35:00,40.75,40.76,40.7,40.7,19166.0,40.75,40.76,40.7,40.7,19166.0
2022-10-20 12:40:00,40.71,40.73,40.67,40.68,17552.0,40.71,40.73,40.67,40.68,17552.0
2022-10-20 12:45:00,40.69,40.7,40.65,40.69,19483.0,40.69,40.7,40.65,40.69,19483.0
2022-10-20 12:50:00,40.69,40.69,40.64,40.65,12147.0,40.69,40.69,40.64,40.65,12147.0
2022-10-20 12:55:00,40.65,40.68,40.64,40.66,12556.0,40.65,40.68,40.64,40.66,12556.0
2022-10-20 13:00:00,40.65,40.7,40.64,40.68,22558.0,40.65,40.7,40.64,40.68,22558.0
2022-10-20 13:05:00,40.67,40.69,40.53,40.55,20262.0,40.67,40.69,40.53,40.55,20262.0
2022-10-20 13:10:00,40.56,40.64,40.55,40.55,23186.0,40.56,40.64,40.55,40.55,23186.0
2022-10-20 13:15:00,40.55,40.59,40.5,40.51,28132.0,40.55,40.59,40.5,40.51,28132.0
2022-10-20 13:20:00,40.5,40.57,40.49,40.52,24358.0,40.5,40.57,40.49,40.52,24358.0
2022-10-20 13:25:00,40.52,40.55,40.51,40.52,19756.0,40.52,40.55,40.51,40.52,19756.0
2022-10-20 13:30:00,40.53,40.53,40.47,40.49,21956.0,40.53,40.53,40.47,40.49,21956.0
2022-10-20 13:35:00,40.48,40.55,40.47,40.54,20421.0,40.48,40.55,40.47,40.54,20421.0
2022-10-20 13:40:00,40.54,40.56,40.48,40.51,25548.0,40.54,40.56,40.48,40.51,25548.0
2022-10-20 13:45:00,40.5,40.52,40.41,40.42,30546.0,40.5,40.52,40.41,40.42,30546.0
2022-10-20 13:50:00,40.43,40.44,40.39,40.42,33340.0,40.43,40.44,40.39,40.42,33340.0
2022-10-20 13:55:00,40.41,40.46,40.39,40.45,18517.0,40.41,40.46,40.39,40.45,18517.0
2022-10-20 14:00:00,40.46,40.48,40.42,40.44,27236.0,40.46,40.48,40.42,40.44,27236.0
2022-10-20 14:05:00,40.44,40.45,40.38,40.41,37097.0,40.44,40.45,40.38,40.41,37097.0
2022-10-20 14:10:00,40.41,40.43,40.35,40.36,21024.0,40.41,40.43,40.35,40.36,21024.0
2022-10-20 14:15:00,40.36,40.38,40.33,40.36,18486.0,40.36,40.38,40.33,40.36,18486.0
2022-10-20 14:20:00,40.37,40.38,40.31,40.32,29801.0,40.37,40.38,40.31,40.32,29801.0
2022-10-20 14:25:00,40.33,40.34,40.26,40.27,28497.0,40.33,40.34,40.26,40.27,28497.0
2022-10-20 14:30:00,40.27,40.35,40.25,40.35,39705.0,40.27,40.35,40.25,40.35,39705.0
2022-10-20 14:35:00,40.34,40.38,40.32,40.34,25264.0,40.34,40.38,40.32,40.34,25264.0
2022-10-20 14:40:00,40.34,40.34,40.25,40.26,21827.0,40.34,40.34,40.25,40.26,21827.0
2022-10-20 14:45:00,40.27,40.32,40.25,40.3,25268.0,40.27,40.32,40.25,40.3,25268.0
2022-10-20 14:50:00,40.3,40.31,40.26,40.29,20241.0,40.3,40.31,40.26,40.29,20241.0
2022-10-20 14:55:00,40.29,40.37,40.28,40.3,21851.0,40.29,40.37,40.28,40.3,21851.0
2022-10-20 15:00:00,40.3,40.32,40.28,40.29,37324.0,40.3,40.32,40.28,40.29,37324.0
2022-10-20 15:05:00,40.29,40.38,40.28,40.35,32294.0,40.29,40.38,40.28,40.35,32294.0
2022-10-20 15:10:00,40.35,40.36,40.28,40.32,23225.0,40.35,40.36,40.28,40.32,23225.0
2022-10-20 15:15:00,40.31,40.31,40.25,40.25,25290.0,40.31,40.31,40.25,40.25,25290.0
2022-10-20 15:20:00,40.25,40.25,40.19,40.23,42074.0,40.25,40.25,40.19,40.23,42074.0
2022-10-20 15:25:00,40.23,40.24,40.17,40.21,47551.0,40.23,40.24,40.17,40.21,47551.0
2022-10-20 15:30:00,40.21,40.23,40.15,40.21,67765.0,40.21,40.23,40.15,40.21,67765.0
2022-10-20 15:35:00,40.2,40.28,40.18,40.23,63107.0,40.2,40.28,40.18,40.23,63107.0
2022-10-20 15:40:00,40.22,40.27,40.2,40.26,45554.0,40.22,40.27,40.2,40.26,45554.0
2022-10-20 15:45:00,40.26,40.31,40.21,40.29,107493.0,40.26,40.31,40.21,40.29,107493.0
2022-10-20 15:50:00,40.28,40.35,40.24,40.33,156647.0,40.28,40.35,40.24,40.33,156647.0
2022-10-20 15:55:00,40.33,40.34,40.21,40.23,300010.0,40.33,40.34,40.21,40.23,300010.0
2022-10-21 09:30:00,40.23,40.23,39.83,39.84,545487.0,40.23,40.23,39.83,39.84,545487.0
2022-10-21 09:35:00,39.83,39.85,39.6,39.65,63766.0,39.83,39.85,39.6,39.65,63766.0
2022-10-21 09:40:00,39.65,39.67,39.51,39.66,112730.0,39.65,39.67,39.51,39.66,112730.0
2022-10-21 09:45:00,39.67,40.08,39.62,40.07,99085.0,39.67,40.08,39.62,40.07,99085.0
2022-10-21 09:50:00,40.07,40.1,39.96,40.04,70300.0,40.07,40.1,39.96,40.04,70300.0
2022-10-21 09:55:00,40.04,40.4,39.98,40.4,56652.0,40.04,40.4,39.98,40.4,56652.0
2022-10-21 10:00:00,40.41,40.46,40.26,40.29,65605.0,40.41,40.46,40.26,40.29,65605.0
2022-10-21 10:05:00,40.28,40.44,40.25,40.34,88324.0,40.28,40.44,40.25,40.34,88324.0
2022-10-21 10:10:00,40.34,40.42,40.22,40.27,48969.0,40.34,40.42,40.22,40.27,48969.0
2022-10-21 10:15:00,40.27,40.31,40.23,40.23,36383.0,40.27,40.31,40.23,40.23,36383.0
2022-10-21 10:20:00,40.24,40.28,40.0,40.02,48249.0,40.24,40.28,40.0,40.02,48249.0
2022-10-21 10:25:00,40.02,40.04,39.9,39.91,80100.0,40.02,40.04,39.9,39.91,80100.0
2022-10-21 10:30:00,39.92,40.03,39.9,39.91,28803.0,39.92,40.03,39.9,39.91,28803.0
2022-10-21 10:35:00,39.91,39.93,39.81,39.88,66434.0,39.91,39.93,39.81,39.88,66434.0
2022-10-21 10:40:00,39.88,39.96,39.85,39.91,74515.0,39.88,39.96,39.85,39.91,74515.0
2022-10-21 10:45:00,39.91,40.07,39.88,40.07,83076.0,39.91,40.07,39.88,40.07,83076.0
2022-10-21 10:50:00,40.07,40.09,40.01,40.04,38849.0,40.07,40.09,40.01,40.04,38849.0
2022-10-21 10:55:00,40.05,40.05,39.88,39.92,36818.0,40.05,40.05,39.88,39.92,36818.0
2022-10-21 11:00:00,39.92,39.96,39.86,39.94,36206.0,39.92,39.96,39.86,39.94,36206.0
2022-10-21 11:05:00,39.95,40.02,39.9,40.01,52983.0,39.95,40.02,39.9,40.01,52983.0
2022-10-21 11:10:00,40.0,40.1,39.99,40.04,32943.0,40.0,40.1,39.99,40.04,32943.0
2022-10-21 11:15:00,40.02,40.07,40.0,40.02,30072.0,40.02,40.07,40.0,40.02,30072.0
2022-10-21 11:20:00,40.02,40.12,39.97,40.03,66664.0,40.02,40.12,39.97,40.03,66664.0
2022-10-21 11:25:00,40.04,40.11,40.03,40.08,54159.0,40.04,40.11,40.03,40.08,54159.0
2022-10-21 11:30:00,40.08,40.19,40.08,40.14,43557.0,40.08,40.19,40.08,40.14,43557.0
2022-10-21 11:35:00,40.13,40.15,39.93,39.95,32284.0,40.13,40.15,39.93,39.95,32284.0
2022-10-21 11:40:00,39.96,40.09,39.92,40.04,43160.0,39.96,40.09,39.92,40.04,43160.0
2022-10-21 11:45:00,40.04,40.12,40.0,40.08,77806.0,40.04,40.12,40.0,40.08,77806.0
2022-10-21 11:50:00,40.08,40.14,40.03,40.05,35603.0,40.08,40.14,40.03,40.05,35603.0
2022-10-21 11:55:00,40.05,40.1,40.01,40.1,38243.0,40.05,40.1,40.01,40.1,38243.0
2022-10-21 12:00:00,40.13,40.3,40.12,40.27,32952.0,40.13,40.3,40.12,40.27,32952.0
2022-10-21 12:05:00,40.26,40.26,40.17,40.2,24823.0,40.26,40.26,40.17,40.2,24823.0
2022-10-21 12:10:00,40.2,40.21,40.11,40.2,29179.0,40.2,40.21,40.11,40.2,29179.0
2022-10-21 12:15:00,40.2,40.22,40.14,40.16,20190.0,40.2,40.22,40.14,40.16,20190.0
2022-10-21 12:20:00,40.15,40.25,40.13,40.24,38992.0,40.15,40.25,40.13,40.24,38992.0
2022-10-21 12:25:00,40.23,40.27,40.09,40.1,54432.0,40.23,40.27,40.09,40.1,54432.0
2022-10-21 12:30:00,40.11,40.23,40.08,40.22,20284.0,40.11,40.23,40.08,40.22,20284.0
2022-10-21 12:35:00,40.23,40.31,40.18,40.21,29705.0,40.23,40.31,40.18,40.21,29705.0
2022-10-21 12:40:00,40.22,40.36,40.22,40.34,22584.0,40.22,40.36,40.22,40.34,22584.0
2022-10-21 12:45:00,40.33,40.48,40.33,40.47,20763.0,40.33,40.48,40.33,40.47,20763.0
2022-10-21 12:50:00,40.48,40.55,40.48,40.55,30184.0,40.48,40.55,40.48,40.55,30184.0
2022-10-21 12:55:00,40.55,40.56,40.41,40.46,25867.0,40.55,40.56,40.41,40.46,25867.0
2022-10-21 13:00:00,40.46,40.49,40.43,40.48,34046.0,40.46,40.49,40.43,40.48,34046.0
2022-10-21 13:05:00,40.47,40.49,40.4,40.41,17929.0,40.47,40.49,40.4,40.41,17929.0
2022-10-21 13:10:00,40.41,40.42,40.36,40.37,42174.0,40.41,40.42,40.36,40.37,42174.0
2022-10-21 13:15:00,40.37,40.42,40.33,40.41,60431.0,40.37,40.42,40.33,40.41,60431.0
2022-10-21 13:20:00,40.41,40.44,40.29,40.3,71051.0,40.41,40.44,40.29,40.3,71051.0
2022-10-21 13:25:00,40.29,40.41,40.29,40.37,67110.0,40.29,40.41,40.29,40.37,67110.0
2022-10-21 13:30:00,40.37,40.42,40.32,40.33,61983.0,40.37,40.42,40.32,40.33,61983.0
2022-10-21 13:35:00,40.33,40.38,40.32,40.38,33404.0,40.33,40.38,40.32,40.38,33404.0
2022-10-21 13:40:00,40.38,40.48,40.37,40.41,37459.0,40.38,40.48,40.37,40.41,37459.0
2022-10-21 13:45:00,40.41,40.46,40.41,40.46,26451.0,40.41,40.46,40.41,40.46,26451.0
2022-10-21 13:50:00,40.46,40.49,40.44,40.46,32375.0,40.46,40.49,40.44,40.46,32375.0
2022-10-21 13:55:00,40.45,40.45,40.42,40.44,25086.0,40.45,40.45,40.42,40.44,25086.0
2022-10-21 14:00:00,40.44,40.48,40.43,40.45,18665.0,40.44,40.48,40.43,40.45,18665.0
2022-10-21 14:05:00,40.46,40.51,40.44,40.51,18119.0,40.46,40.51,40.44,40.51,18119.0
2022-10-21 14:10:00,40.51,40.51,40.43,40.43,21962.0,40.51,40.51,40.43,40.43,21962.0
2022-10-21 14:15:00,40.44,40.46,40.38,40.41,31747.0,40.44,40.46,40.38,40.41,31747.0
2022-10-21 14:20:00,40.41,40.44,40.39,40.4,11755.0,40.41,40.44,40.39,40.4,11755.0
2022-10-21 14:25:00,40.41,40.44,40.39,40.44,26077.0,40.41,40.44,40.39,40.44,26077.0
2022-10-21 14:30:00,40.45,40.47,40.43,40.43,42708.0,40.45,40.47,40.43,40.43,42708.0
2022-10-21 14:35:00,40.43,40.45,40.4,40.43,32357.0,40.43,40.45,40.4,40.43,32357.0
2022-10-21 14:40:00,40.44,40.46,40.38,40.4,72510.0,40.44,40.46,40.38,40.4,72510.0
2022-10-21 14:45:00,40.4,40.44,40.38,40.39,58088.0,40.4,40.44,40.38,40.39,58088.0
2022-10-21 14:50:00,40.39,40.41,40.34,40.36,95625.0,40.39,40.41,40.34,40.36,95625.0
2022-10-21 14:55:00,40.37,40.5,40.36,40.48,83156.0,40.37,40.5,40.36,40.48,83156.0
2022-10-21 15:00:00,40.48,40.53,40.45,40.52,70562.0,40.48,40.53,40.45,40.52,70562.0
2022-10-21 15:05:00,40.52,40.54,40.49,40.51,64217.0,40.52,40.54,40.49,40.51,64217.0
2022-10-21 15:10:00,40.51,40.52,40.48,40.48,139900.0,40.51,40.52,40.48,40.48,139900.0
2022-10-21 15:15:00,40.49,40.57,40.49,40.55,69716.0,40.49,40.57,40.49,40.55,69716.0
2022-10-21 15:20:00,40.55,40.6,40.54,40.59,46439.0,40.55,40.6,40.54,40.59,46439.0
2022-10-21 15:25:00,40.6,40.61,40.57,40.59,53144.0,40.6,40.61,40.57,40.59,53144.0
2022-10-21 15:30:00,40.59,40.66,40.57,40.58,71061.0,40.59,40.66,40.57,40.58,71061.0
2022-10-21 15:35:00,40.58,40.62,40.56,40.62,73363.0,40.58,40.62,40.56,40.62,73363.0
2022-10-21 15:40:00,40.61,40.62,40.54,40.59,204251.0,40.61,40.62,40.54,40.59,204251.0
2022-10-21 15:45:00,40.58,40.61,40.55,40.61,140299.0,40.58,40.61,40.55,40.61,140299.0
2022-10-21 15:50:00,40.61,40.63,40.56,40.57,276812.0,40.61,40.63,40.56,40.57,276812.0
2022-10-21 15:55:00,40.56,40.57,40.5,40.54,537804.0,40.56,40.57,40.5,40.54,537804.0
2022-10-24 09:30:00,40.96,41.0,40.7,40.79,135394.0,40.96,41.0,40.7,40.79,135394.0
2022-10-24 09:35:00,40.78,40.97,40.78,40.91,84023.0,40.78,40.97,40.78,40.91,84023.0
2022-10-24 09:40:00,40.92,40.92,40.73,40.78,117814.0,40.92,40.92,40.73,40.78,117814.0
2022-10-24 09:45:00,40.79,41.12,40.79,41.02,176739.0,40.79,41.12,40.79,41.02,176739.0
2022-10-24 09:50:00,41.01,41.12,40.9,41.04,90381.0,41.01,41.12,40.9,41.04,90381.0
2022-10-24 09:55:00,41.05,41.1,40.93,40.98,121696.0,41.05,41.1,40.93,40.98,121696.0
2022-10-24 10:00:00,40.98,40.98,40.71,40.71,87682.0,40.98,40.98,40.71,40.71,87682.0
2022-10-24 10:05:00,40.7,40.77,40.63,40.68,67012.0,40.7,40.77,40.63,40.68,67012.0
2022-10-24 10:10:00,40.68,40.85,40.67,40.85,32944.0,40.68,40.85,40.67,40.85,32944.0
2022-10-24 10:15:00,40.84,40.85,40.66,40.75,63708.0,40.84,40.85,40.66,40.75,63708.0
2022-10-24 10:20:00,40.76,40.77,40.59,40.64,46336.0,40.76,40.77,40.59,40.64,46336.0
2022-10-24 10:25:00,40.64,40.81,40.57,40.81,91741.0,40.64,40.81,40.57,40.81,91741.0
2022-10-24 10:30:00,40.8,40.92,40.74,40.87,52843.0,40.8,40.92,40.74,40.87,52843.0
2022-10-24 10:35:00,40.88,40.96,40.85,40.91,65649.0,40.88,40.96,40.85,40.91,65649.0
2022-10-24 10:40:00,40.91,40.95,40.82,40.85,56827.0,40.91,40.95,40.82,40.85,56827.0
2022-10-24 10:45:00,40.83,40.83,40.74,40.75,31078.0,40.83,40.83,40.74,40.75,31078.0
2022-10-24 10:50:00,40.75,40.87,40.74,40.81,56665.0,40.75,40.87,40.74,40.81,56665.0
2022-10-24 10:55:00,40.81,40.91,40.76,40.88,40628.0,40.81,40.91,40.76,40.88,40628.0
2022-10-24 11:00:00,40.88,40.96,40.82,40.9,31751.0,40.88,40.96,40.82,40.9,31751.0
2022-10-24 11:05:00,40.9,40.97,40.82,40.88,44632.0,40.9,40.97,40.82,40.88,44632.0
2022-10-24 11:10:00,40.86,40.93,40.8,40.9,47788.0,40.86,40.93,40.8,40.9,47788.0
2022-10-24 11:15:00,40.9,40.96,40.77,40.83,55059.0,40.9,40.96,40.77,40.83,55059.0
2022-10-24 11:20:00,40.84,40.96,40.84,40.91,62430.0,40.84,40.96,40.84,40.91,62430.0
2022-10-24 11:25:00,40.91,40.91,40.82,40.9,93403.0,40.91,40.91,40.82,40.9,93403.0
2022-10-24 11:30:00,40.9,40.93,40.83,40.87,29987.0,40.9,40.93,40.83,40.87,29987.0
2022-10-24 11:35:00,40.87,40.94,40.86,40.88,37860.0,40.87,40.94,40.86,40.88,37860.0
2022-10-24 11:40:00,40.87,40.92,40.86,40.88,43906.0,40.87,40.92,40.86,40.88,43906.0
2022-10-24 11:45:00,40.87,40.89,40.8,40.83,45616.0,40.87,40.89,40.8,40.83,45616.0
2022-10-24 11:50:00,40.83,40.94,40.79,40.94,63176.0,40.83,40.94,40.79,40.94,63176.0
2022-10-24 11:55:00,40.95,40.98,40.88,40.93,68030.0,40.95,40.98,40.88,40.93,68030.0
2022-10-24 12:00:00,40.92,40.98,40.86,40.87,40239.0,40.92,40.98,40.86,40.87,40239.0
2022-10-24 12:05:00,40.88,40.93,40.85,40.89,38171.0,40.88,40.93,40.85,40.89,38171.0
2022-10-24 12:10:00,40.88,40.91,40.87,40.89,46845.0,40.88,40.91,40.87,40.89,46845.0
2022-10-24 12:15:00,40.89,40.97,40.88,40.95,53346.0,40.89,40.97,40.88,40.95,53346.0
2022-10-24 12:20:00,40.95,41.02,40.9,41.01,69601.0,40.95,41.02,40.9,41.01,69601.0
2022-10-24 12:25:00,41.02,41.03,40.95,40.96,44910.0,41.02,41.03,40.95,40.96,44910.0
2022-10-24 12:30:00,40.96,40.98,40.94,40.95,28419.0,40.96,40.98,40.94,40.95,28419.0
2022-10-24 12:35:00,40.95,40.99,40.93,40.98,39125.0,40.95,40.99,40.93,40.98,39125.0
2022-10-24 12:40:00,40.98,41.0,40.91,41.0,28513.0,40.98,41.0,40.91,41.0,28513.0
2022-10-24 12:45:00,40.99,41.01,40.95,40.98,34170.0,40.99,41.01,40.95,40.98,34170.0
2022-10-24 12:50:00,40.98,41.01,40.97,41.01,25625.0,40.98,41.01,40.97,41.01,25625.0
2022-10-24 12:55:00,41.0,41.0,40.81,40.82,151792.0,41.0,41.0,40.81,40.82,151792.0
2022-10-24 13:00:00,40.82,40.87,40.78,40.87,50515.0,40.82,40.87,40.78,40.87,50515.0
2022-10-24 13:05:00,40.87,40.91,40.84,40.91,30289.0,40.87,40.91,40.84,40.91,30289.0
2022-10-24 13:10:00,40.91,40.91,40.82,40.84,25941.0,40.91,40.91,40.82,40.84,25941.0
2022-10-24 13:15:00,40.83,40.84,40.8,40.82,26233.0,40.83,40.84,40.8,40.82,26233.0
2022-10-24 13:20:00,40.82,40.83,40.76,40.8,39541.0,40.82,40.83,40.76,40.8,39541.0
2022-10-24 13:25:00,40.8,40.84,40.79,40.82,29118.0,40.8,40.84,40.79,40.82,29118.0
2022-10-24 13:30:00,40.82,40.84,40.79,40.82,29488.0,40.82,40.84,40.79,40.82,29488.0
2022-10-24 13:35:00,40.81,40.81,40.74,40.79,25956.0,40.81,40.81,40.74,40.79,25956.0
2022-10-24 13:40:00,40.8,40.83,40.77,40.8,33416.0,40.8,40.83,40.77,40.8,33416.0
2022-10-24 13:45:00,40.81,40.84,40.78,40.82,42985.0,40.81,40.84,40.78,40.82,42985.0
2022-10-24 13:50:00,40.82,40.87,40.8,40.84,40635.0,40.82,40.87,40.8,40.84,40635.0
2022-10-24 13:55:00,40.84,40.85,40.81,40.84,47575.0,40.84,40.85,40.81,40.84,47575.0
2022-10-24 14:00:00,40.84,40.91,40.83,40.9,44919.0,40.84,40.91,40.83,40.9,44919.0
2022-10-24 14:05:00,40.91,40.94,40.89,40.91,25725.0,40.91,40.94,40.89,40.91,25725.0
2022-10-24 14:10:00,40.92,40.92,40.89,40.91,30595.0,40.92,40.92,40.89,40.91,30595.0
2022-10-24 14:15:00,40.91,40.93,40.9,40.93,30315.0,40.91,40.93,40.9,40.93,30315.0
2022-10-24 14:20:00,40.93,40.93,40.89,40.91,27778.0,40.93,40.93,40.89,40.91,27778.0
2022-10-24 14:25:00,40.92,40.95,40.87,40.95,33660.0,40.92,40.95,40.87,40.95,33660.0
2022-10-24 14:30:00,40.94,40.99,40.93,40.98,28565.0,40.94,40.99,40.93,40.98,28565.0
2022-10-24 14:35:00,40.97,41.0,40.95,40.98,62773.0,40.97,41.0,40.95,40.98,62773.0
2022-10-24 14:40:00,40.98,41.08,40.94,41.08,26595.0,40.98,41.08,40.94,41.08,26595.0
2022-10-24 14:45:00,41.08,41.09,41.05,41.09,28656.0,41.08,41.09,41.05,41.09,28656.0
2022-10-24 14:50:00,41.09,41.09,41.05,41.07,28098.0,41.09,41.09,41.05,41.07,28098.0
2022-10-24 14:55:00,41.07,41.12,41.06,41.09,57666.0,41.07,41.12,41.06,41.09,57666.0
2022-10-24 15:00:00,41.09,41.1,41.03,41.07,75949.0,41.09,41.1,41.03,41.07,75949.0
2022-10-24 15:05:00,41.07,41.08,41.04,41.06,22982.0,41.07,41.08,41.04,41.06,22982.0
2022-10-24 15:10:00,41.05,41.1,41.05,41.08,38196.0,41.05,41.1,41.05,41.08,38196.0
2022-10-24 15:15:00,41.08,41.1,41.06,41.09,40127.0,41.08,41.1,41.06,41.09,40127.0
2022-10-24 15:20:00,41.08,41.09,41.04,41.07,59740.0,41.08,41.09,41.04,41.07,59740.0
2022-10-24 15:25:00,41.07,41.12,41.05,41.09,58177.0,41.07,41.12,41.05,41.09,58177.0
2022-10-24 15:30:00,41.09,41.11,41.04,41.09,71861.0,41.09,41.11,41.04,41.09,71861.0
2022-10-24 15:35:00,41.09,41.1,41.04,41.05,80307.0,41.09,41.1,41.04,41.05,80307.0
2022-10-24 15:40:00,41.04,41.05,41.03,41.04,77698.0,41.04,41.05,41.03,41.04,77698.0
2022-10-24 15:45:00,41.04,41.12,41.03,41.1,261177.0,41.04,41.12,41.03,41.1,261177.0
2022-10-24 15:50:00,41.1,41.12,41.01,41.05,319740.0,41.1,41.12,41.01,41.05,319740.0
2022-10-24 15:55:00,41.05,41.09,40.99,41.02,1377047.0,41.05,41.09,40.99,41.02,1377047.0
2022-10-25 09:30:00,40.99,41.19,40.89,41.18,91275.0,40.99,41.19,40.89,41.18,91275.0
2022-10-25 09:35:00,41.2,41.24,41.06,41.11,51760.0,41.2,41.24,41.06,41.11,51760.0
2022-10-25 09:40:00,41.1,41.17,40.98,41.01,56046.0,41.1,41.17,40.98,41.01,56046.0
2022-10-25 09:45:00,41.01,41.22,41.0,41.18,83374.0,41.01,41.22,41.0,41.18,83374.0
2022-10-25 09:50:00,41.18,41.18,41.08,41.14,60366.0,41.18,41.18,41.08,41.14,60366.0
2022-10-25 09:55:00,41.13,41.23,41.11,41.21,163931.0,41.13,41.23,41.11,41.21,163931.0
2022-10-25 10:00:00,41.19,41.26,41.11,41.16,95123.0,41.19,41.26,41.11,41.16,95123.0
2022-10-25 10:05:00,41.17,41.17,41.09,41.12,68052.0,41.17,41.17,41.09,41.12,68052.0
2022-10-25 10:10:00,41.12,41.18,41.03,41.09,93276.0,41.12,41.18,41.03,41.09,93276.0
2022-10-25 10:15:00,41.09,41.21,41.09,41.2,56168.0,41.09,41.21,41.09,41.2,56168.0
2022-10-25 10:20:00,41.21,41.37,41.18,41.37,64341.0,41.21,41.37,41.18,41.37,64341.0
2022-10-25 10:25:00,41.37,41.46,41.37,41.45,44498.0,41.37,41.46,41.37,41.45,44498.0
2022-10-25 10:30:00,41.44,41.46,41.38,41.45,36796.0,41.44,41.46,41.38,41.45,36796.0
2022-10-25 10:35:00,41.44,41.45,41.34,41.35,48916.0,41.44,41.45,41.34,41.35,48916.0
2022-10-25 10:40:00,41.34,41.42,41.34,41.4,65505.0,41.34,41.42,41.34,41.4,65505.0
2022-10-25 10:45:00,41.41,41.45,41.37,41.4,170395.0,41.41,41.45,41.37,41.4,170395.0
2022-10-25 10:50:00,41.4,41.47,41.39,41.43,72328.0,41.4,41.47,41.39,41.43,72328.0
2022-10-25 10:55:00,41.43,41.44,41.37,41.4,69229.0,41.43,41.44,41.37,41.4,69229.0
2022-10-25 11:00:00,41.4,41.47,41.38,41.47,48790.0,41.4,41.47,41.38,41.47,48790.0
2022-10-25 11:05:00,41.47,41.56,41.45,41.53,36537.0,41.47,41.56,41.45,41.53,36537.0
2022-10-25 11:10:00,41.53,41.54,41.43,41.43,106835.0,41.53,41.54,41.43,41.43,106835.0
2022-10-25 11:15:00,41.43,41.47,41.39,41.41,103113.0,41.43,41.47,41.39,41.41,103113.0
2022-10-25 11:20:00,41.41,41.41,41.3,41.32,60460.0,41.41,41.41,41.3,41.32,60460.0
2022-10-25 11:25:00,41.31,41.33,41.27,41.29,49825.0,41.31,41.33,41.27,41.29,49825.0
2022-10-25 11:30:00,41.29,41.3,41.23,41.25,51667.0,41.29,41.3,41.23,41.25,51667.0
2022-10-25 11:35:00,41.25,41.32,41.23,41.24,63400.0,41.25,41.32,41.23,41.24,63400.0
2022-10-25 11:40:00,41.23,41.25,41.16,41.23,56583.0,41.23,41.25,41.16,41.23,56583.0
2022-10-25 11:45:00,41.23,41.25,41.17,41.23,134973.0,41.23,41.25,41.17,41.23,134973.0
2022-10-25 11:50:00,41.23,41.28,41.22,41.27,46700.0,41.23,41.28,41.22,41.27,46700.0
2022-10-25 11:55:00,41.27,41.33,41.26,41.32,72516.0,41.27,41.33,41.26,41.32,72516.0
2022-10-25 12:00:00,41.33,41.35,41.28,41.3,61476.0,41.33,41.35,41.28,41.3,61476.0
2022-10-25 12:05:00,41.3,41.36,41.27,41.33,50479.0,41.3,41.36,41.27,41.33,50479.0
2022-10-25 12:10:00,41.33,41.4,41.32,41.38,35147.0,41.33,41.4,41.32,41.38,35147.0
2022-10-25 12:15:00,41.37,41.42,41.34,41.41,73568.0,41.37,41.42,41.34,41.41,73568.0
2022-10-25 12:20:00,41.41,41.43,41.35,41.36,106785.0,41.41,41.43,41.35,41.36,106785.0
2022-10-25 12:25:00,41.36,41.36,41.22,41.22,66090.0,41.36,41.36,41.22,41.22,66090.0
2022-10-25 12:30:00,41.23,41.28,41.2,41.22,78044.0,41.23,41.28,41.2,41.22,78044.0
2022-10-25 12:35:00,41.23,41.24,41.1,41.15,125919.0,41.23,41.24,41.1,41.15,125919.0
2022-10-25 12:40:00,41.15,41.15,41.06,41.13,169893.0,41.15,41.15,41.06,41.13,169893.0
2022-10-25 12:45:00,41.13,41.19,41.11,41.15,51214.0,41.13,41.19,41.11,41.15,51214.0
2022-10-25 12:50:00,41.15,41.2,41.13,41.15,58102.0,41.15,41.2,41.13,41.15,58102.0
2022-10-25 12:55:00,41.15,41.22,41.14,41.2,66277.0,41.15,41.22,41.14,41.2,66277.0
2022-10-25 13:00:00,41.21,41.26,41.15,41.16,55273.0,41.21,41.26,41.15,41.16,55273.0
2022-10-25 13:05:00,41.15,41.19,41.13,41.18,32125.0,41.15,41.19,41.13,41.18,32125.0
2022-10-25 13:10:00,41.17,41.18,41.12,41.13,44725.0,41.17,41.18,41.12,41.13,44725.0
2022-10-25 13:15:00,41.12,41.18,41.11,41.17,67677.0,41.12,41.18,41.11,41.17,67677.0
2022-10-25 13:20:00,41.16,41.16,41.08,41.1,28629.0,41.16,41.16,41.08,41.1,28629.0
2022-10-25 13:25:00,41.11,41.14,41.1,41.12,39701.0,41.11,41.14,41.1,41.12,39701.0
2022-10-25 13:30:00,41.12,41.18,41.11,41.13,51750.0,41.12,41.18,41.11,41.13,51750.0
2022-10-25 13:35:00,41.13,41.15,41.01,41.08,193315.0,41.13,41.15,41.01,41.08,193315.0
2022-10-25 13:40:00,41.09,41.16,41.09,41.11,38704.0,41.09,41.16,41.09,41.11,38704.0
2022-10-25 13:45:00,41.1,41.14,41.09,41.14,40913.0,41.1,41.14,41.09,41.14,40913.0
2022-10-25 13:50:00,41.14,41.2,41.13,41.2,36925.0,41.14,41.2,41.13,41.2,36925.0
2022-10-25 13:55:00,41.2,41.21,41.17,41.2,39355.0,41.2,41.21,41.17,41.2,39355.0
2022-10-25 14:00:00,41.2,41.25,41.2,41.22,35324.0,41.2,41.25,41.2,41.22,35324.0
2022-10-25 14:05:00,41.22,41.26,41.21,41.26,63452.0,41.22,41.26,41.21,41.26,63452.0
2022-10-25 14:10:00,41.26,41.28,41.22,41.23,52256.0,41.26,41.28,41.22,41.23,52256.0
2022-10-25 14:15:00,41.23,41.29,41.22,41.24,71699.0,41.23,41.29,41.22,41.24,71699.0
2022-10-25 14:20:00,41.25,41.27,41.23,41.27,37246.0,41.25,41.27,41.23,41.27,37246.0
2022-10-25 14:25:00,41.26,41.26,41.19,41.24,78157.0,41.26,41.26,41.19,41.24,78157.0
2022-10-25 14:30:00,41.24,41.31,41.22,41.31,87176.0,41.24,41.31,41.22,41.31,87176.0
2022-10-25 14:35:00,41.3,41.36,41.3,41.33,72698.0,41.3,41.36,41.3,41.33,72698.0
2022-10-25 14:40:00,41.33,41.35,41.25,41.27,57072.0,41.33,41.35,41.25,41.27,57072.0
2022-10-25 14:45:00,41.26,41.26,41.18,41.19,85836.0,41.26,41.26,41.18,41.19,85836.0
2022-10-25 14:50:00,41.2,41.25,41.19,41.23,105472.0,41.2,41.25,41.19,41.23,105472.0
2022-10-25 14:55:00,41.23,41.29,41.21,41.23,57457.0,41.23,41.29,41.21,41.23,57457.0
2022-10-25 15:00:00,41.23,41.29,41.23,41.29,52432.0,41.23,41.29,41.23,41.29,52432.0
2022-10-25 15:05:00,41.29,41.32,41.28,41.31,46457.0,41.29,41.32,41.28,41.31,46457.0
2022-10-25 15:10:00,41.31,41.36,41.3,41.34,61077.0,41.31,41.36,41.3,41.34,61077.0
2022-10-25 15:15:00,41.34,41.35,41.29,41.31,56820.0,41.34,41.35,41.29,41.31,56820.0
2022-10-25 15:20:00,41.32,41.32,41.28,41.28,48568.0,41.32,41.32,41.28,41.28,48568.0
2022-10-25 15:25:00,41.28,41.3,41.24,41.26,82289.0,41.28,41.3,41.24,41.26,82289.0
2022-10-25 15:30:00,41.26,41.37,41.24,41.32,112217.0,41.26,41.37,41.24,41.32,112217.0
2022-10-25 15:35:00,41.32,41.35,41.29,41.33,111353.0,41.32,41.35,41.29,41.33,111353.0
2022-10-25 15:40:00,41.32,41.38,41.29,41.37,101381.0,41.32,41.38,41.29,41.37,101381.0
2022-10-25 15:45:00,41.38,41.38,41.3,41.34,234167.0,41.38,41.38,41.3,41.34,234167.0
2022-10-25 15:50:00,41.34,41.35,41.25,41.25,327512.0,41.34,41.35,41.25,41.25,327512.0
2022-10-25 15:55:00,41.25,41.39,41.18,41.3,1016258.0,41.25,41.39,41.18,41.3,1016258.0
2022-10-26 09:30:00,41.96,42.36,41.55,42.25,496176.0,41.96,42.36,41.55,42.25,496176.0
2022-10-26 09:35:00,42.25,42.5,42.12,42.44,297385.0,42.25,42.5,42.12,42.44,297385.0
2022-10-26 09:40:00,42.44,42.44,41.32,41.44,215603.0,42.44,42.44,41.32,41.44,215603.0
2022-10-26 09:45:00,41.42,41.85,41.34,41.75,234426.0,41.42,41.85,41.34,41.75,234426.0
2022-10-26 09:50:00,41.75,41.91,41.68,41.84,125133.0,41.75,41.91,41.68,41.84,125133.0
2022-10-26 09:55:00,41.84,41.95,41.81,41.84,100203.0,41.84,41.95,41.81,41.84,100203.0
2022-10-26 10:00:00,41.82,42.11,41.82,42.0,258413.0,41.82,42.11,41.82,42.0,258413.0
2022-10-26 10:05:00,42.0,42.25,41.96,42.22,190861.0,42.0,42.25,41.96,42.22,190861.0
2022-10-26 10:10:00,42.23,42.26,42.06,42.07,178556.0,42.23,42.26,42.06,42.07,178556.0
2022-10-26 10:15:00,42.08,42.25,42.05,42.25,119878.0,42.08,42.25,42.05,42.25,119878.0
2022-10-26 10:20:00,42.24,42.26,42.01,42.03,124783.0,42.24,42.26,42.01,42.03,124783.0
2022-10-26 10:25:00,42.02,42.25,42.01,42.16,110786.0,42.02,42.25,42.01,42.16,110786.0
2022-10-26 10:30:00,42.17,42.19,41.94,42.02,252234.0,42.17,42.19,41.94,42.02,252234.0
2022-10-26 10:35:00,42.04,42.05,41.95,42.0,197162.0,42.04,42.05,41.95,42.0,197162.0
2022-10-26 10:40:00,42.0,42.07,41.98,42.01,99704.0,42.0,42.07,41.98,42.01,99704.0
2022-10-26 10:45:00,42.01,42.25,41.98,42.21,167048.0,42.01,42.25,41.98,42.21,167048.0
2022-10-26 10:50:00,42.22,42.25,42.16,42.24,180371.0,42.22,42.25,42.16,42.24,180371.0
2022-10-26 10:55:00,42.24,42.36,42.23,42.27,165878.0,42.24,42.36,42.23,42.27,165878.0
2022-10-26 11:00:00,42.27,42.47,42.26,42.45,127338.0,42.27,42.47,42.26,42.45,127338.0
2022-10-26 11:05:00,42.45,42.49,42.36,42.4,125323.0,42.45,42.49,42.36,42.4,125323.0
2022-10-26 11:10:00,42.41,42.58,42.39,42.49,291277.0,42.41,42.58,42.39,42.49,291277.0
2022-10-26 11:15:00,42.49,42.58,42.46,42.52,122056.0,42.49,42.58,42.46,42.52,122056.0
2022-10-26 11:20:00,42.53,42.55,42.46,42.48,96874.0,42.53,42.55,42.46,42.48,96874.0
2022-10-26 11:25:00,42.48,42.57,42.48,42.49,334687.0,42.48,42.57,42.48,42.49,334687.0
2022-10-26 11:30:00,42.49,42.52,42.43,42.5,109769.0,42.49,42.52,42.43,42.5,109769.0
2022-10-26 11:35:00,42.5,42.5,42.4,42.4,111249.0,42.5,42.5,42.4,42.4,111249.0
2022-10-26 11:40:00,42.4,42.49,42.36,42.44,274381.0,42.4,42.49,42.36,42.44,274381.0
2022-10-26 11:45:00,42.44,42.5,42.41,42.47,110469.0,42.44,42.5,42.41,42.47,110469.0
2022-10-26 11:50:00,42.47,42.5,42.44,42.45,399406.0,42.47,42.5,42.44,42.45,399406.0
2022-10-26 11:55:00,42.45,42.46,42.34,42.39,130481.0,42.45,42.46,42.34,42.39,130481.0
2022-10-26 12:00:00,42.39,42.51,42.38,42.46,330640.0,42.39,42.51,42.38,42.46,330640.0
2022-10-26 12:05:00,42.45,42.46,42.31,42.34,122723.0,42.45,42.46,42.31,42.34,122723.0
2022-10-26 12:10:00,42.34,42.43,42.33,42.4,77623.0,42.34,42.43,42.33,42.4,77623.0
2022-10-26 12:15:00,42.4,42.5,42.37,42.48,62244.0,42.4,42.5,42.37,42.48,62244.0
2022-10-26 12:20:00,42.48,42.5,42.42,42.45,78405.0,42.48,42.5,42.42,42.45,78405.0
2022-10-26 12:25:00,42.45,42.45,42.27,42.37,431967.0,42.45,42.45,42.27,42.37,431967.0
2022-10-26 12:30:00,42.37,42.45,42.35,42.43,43689.0,42.37,42.45,42.35,42.43,43689.0
2022-10-26 12:35:00,42.43,42.46,42.38,42.45,114770.0,42.43,42.46,42.38,42.45,114770.0
2022-10-26 12:40:00,42.46,42.48,42.39,42.41,56489.0,42.46,42.48,42.39,42.41,56489.0
2022-10-26 12:45:00,42.41,42.49,42.4,42.45,79800.0,42.41,42.49,42.4,42.45,79800.0
2022-10-26 12:50:00,42.45,42.55,42.43,42.48,75446.0,42.45,42.55,42.43,42.48,75446.0
2022-10-26 12:55:00,42.48,42.51,42.34,42.38,82160.0,42.48,42.51,42.34,42.38,82160.0
2022-10-26 13:00:00,42.39,42.49,42.35,42.48,65473.0,42.39,42.49,42.35,42.48,65473.0
2022-10-26 13:05:00,42.48,42.63,42.45,42.63,183779.0,42.48,42.63,42.45,42.63,183779.0
2022-10-26 13:10:00,42.63,42.68,42.55,42.57,134178.0,42.63,42.68,42.55,42.57,134178.0
2022-10-26 13:15:00,42.57,42.59,42.5,42.52,239375.0,42.57,42.59,42.5,42.52,239375.0
2022-10-26 13:20:00,42.52,42.54,42.5,42.52,92866.0,42.52,42.54,42.5,42.52,92866.0
2022-10-26 13:25:00,42.52,42.61,42.5,42.51,81069.0,42.52,42.61,42.5,42.51,81069.0
2022-10-26 13:30:00,42.51,42.54,42.47,42.5,74373.0,42.51,42.54,42.47,42.5,74373.0
2022-10-26 13:35:00,42.5,42.52,42.45,42.5,102196.0,42.5,42.52,42.45,42.5,102196.0
2022-10-26 13:40:00,42.49,42.52,42.41,42.43,70004.0,42.49,42.52,42.41,42.43,70004.0
2022-10-26 13:45:00,42.43,42.43,42.33,42.37,65382.0,42.43,42.43,42.33,42.37,65382.0
2022-10-26 13:50:00,42.36,42.41,42.34,42.41,114508.0,42.36,42.41,42.34,42.41,114508.0
2022-10-26 13:55:00,42.41,42.43,42.37,42.4,77343.0,42.41,42.43,42.37,42.4,77343.0
2022-10-26 14:00:00,42.4,42.5,42.39,42.48,79090.0,42.4,42.5,42.39,42.48,79090.0
2022-10-26 14:05:00,42.48,42.49,42.41,42.44,132768.0,42.48,42.49,42.41,42.44,132768.0
2022-10-26 14:10:00,42.44,42.49,42.41,42.45,74637.0,42.44,42.49,42.41,42.45,74637.0
2022-10-26 14:15:00,42.45,42.45,42.34,42.38,69446.0,42.45,42.45,42.34,42.38,69446.0
2022-10-26 14:20:00,42.37,42.44,42.34,42.44,133366.0,42.37,42.44,42.34,42.44,133366.0
2022-10-26 14:25:00,42.44,42.49,42.39,42.41,197274.0,42.44,42.49,42.39,42.41,197274.0
2022-10-26 14:30:00,42.4,42.49,42.39,42.41,177518.0,42.4,42.49,42.39,42.41,177518.0
2022-10-26 14:35:00,42.41,42.41,42.34,42.37,163652.0,42.41,42.41,42.34,42.37,163652.0
2022-10-26 14:40:00,42.37,42.38,42.29,42.3,554057.0,42.37,42.38,42.29,42.3,554057.0
2022-10-26 14:45:00,42.3,42.31,42.21,42.23,115729.0,42.3,42.31,42.21,42.23,115729.0
2022-10-26 14:50:00,42.22,42.23,42.08,42.09,126428.0,42.22,42.23,42.08,42.09,126428.0
2022-10-26 14:55:00,42.09,42.2,42.07,42.19,94322.0,42.09,42.2,42.07,42.19,94322.0
2022-10-26 15:00:00,42.19,42.19,41.99,42.01,191608.0,42.19,42.19,41.99,42.01,191608.0
2022-10-26 15:05:00,42.01,42.06,41.99,42.06,160231.0,42.01,42.06,41.99,42.06,160231.0
2022-10-26 15:10:00,42.05,42.07,42.01,42.05,135943.0,42.05,42.07,42.01,42.05,135943.0
2022-10-26 15:15:00,42.05,42.17,42.04,42.16,373627.0,42.05,42.17,42.04,42.16,373627.0
2022-10-26 15:20:00,42.16,42.16,42.03,42.09,199725.0,42.16,42.16,42.03,42.09,199725.0
2022-10-26 15:25:00,42.1,42.11,41.96,42.0,388001.0,42.1,42.11,41.96,42.0,388001.0
2022-10-26 15:30:00,42.0,42.03,41.98,42.0,379958.0,42.0,42.03,41.98,42.0,379958.0
2022-10-26 15:35:00,42.0,42.02,41.98,41.99,244631.0,42.0,42.02,41.98,41.99,244631.0
2022-10-26 15:40:00,41.98,42.08,41.98,42.07,509683.0,41.98,42.08,41.98,42.07,509683.0
2022-10-26 15:45:00,42.07,42.07,42.01,42.01,372060.0,42.07,42.07,42.01,42.01,372060.0
2022-10-26 15:50:00,42.02,42.02,41.95,41.98,560079.0,42.02,42.02,41.95,41.98,560079.0
2022-10-26 15:55:00,41.98,41.99,41.75,41.79,1198644.0,41.98,41.99,41.75,41.79,1198644.0
2022-10-27 09:30:00,41.81,41.82,41.26,41.3,297524.0,41.81,41.82,41.26,41.3,297524.0
2022-10-27 09:35:00,41.31,41.41,41.18,41.25,169710.0,41.31,41.41,41.18,41.25,169710.0
2022-10-27 09:40:00,41.25,41.42,41.1,41.39,180989.0,41.25,41.42,41.1,41.39,180989.0
2022-10-27 09:45:00,41.39,41.53,41.33,41.35,155350.0,41.39,41.53,41.33,41.35,155350.0
2022-10-27 09:50:00,41.34,41.42,41.13,41.21,99396.0,41.34,41.42,41.13,41.21,99396.0
2022-10-27 09:55:00,41.21,41.48,41.21,41.47,112478.0,41.21,41.48,41.21,41.47,112478.0
2022-10-27 10:00:00,41.48,41.48,41.37,41.4,76354.0,41.48,41.48,41.37,41.4,76354.0
2022-10-27 10:05:00,41.4,41.48,41.34,41.44,124729.0,41.4,41.48,41.34,41.44,124729.0
2022-10-27 10:10:00,41.44,41.73,41.43,41.72,132815.0,41.44,41.73,41.43,41.72,132815.0
2022-10-27 10:15:00,41.72,41.74,41.64,41.7,70039.0,41.72,41.74,41.64,41.7,70039.0
2022-10-27 10:20:00,41.7,41.88,41.63,41.86,98623.0,41.7,41.88,41.63,41.86,98623.0
2022-10-27 10:25:00,41.85,41.92,41.78,41.83,100046.0,41.85,41.92,41.78,41.83,100046.0
2022-10-27 10:30:00,41.83,41.87,41.69,41.71,63184.0,41.83,41.87,41.69,41.71,63184.0
2022-10-27 10:35:00,41.7,41.79,41.66,41.73,42870.0,41.7,41.79,41.66,41.73,42870.0
2022-10-27 10:40:00,41.73,41.78,41.67,41.68,40619.0,41.73,41.78,41.67,41.68,40619.0
2022-10-27 10:45:00,41.67,41.77,41.64,41.73,49380.0,41.67,41.77,41.64,41.73,49380.0
2022-10-27 10:50:00,41.73,41.75,41.65,41.69,46687.0,41.73,41.75,41.65,41.69,46687.0
2022-10-27 10:55:00,41.69,41.7,41.51,41.52,37864.0,41.69,41.7,41.51,41.52,37864.0
2022-10-27 11:00:00,41.51,41.53,41.4,41.49,95380.0,41.51,41.53,41.4,41.49,95380.0
2022-10-27 11:05:00,41.5,41.54,41.44,41.54,36827.0,41.5,41.54,41.44,41.54,36827.0
2022-10-27 11:10:00,41.53,41.67,41.53,41.63,49572.0,41.53,41.67,41.53,41.63,49572.0
2022-10-27 11:15:00,41.63,41.65,41.47,41.54,79292.0,41.63,41.65,41.47,41.54,79292.0
2022-10-27 11:20:00,41.53,41.57,41.49,41.52,68890.0,41.53,41.57,41.49,41.52,68890.0
2022-10-27 11:25:00,41.52,41.57,41.44,41.54,59468.0,41.52,41.57,41.44,41.54,59468.0
2022-10-27 11:30:00,41.54,41.57,41.47,41.48,43718.0,41.54,41.57,41.47,41.48,43718.0
2022-10-27 11:35:00,41.48,41.56,41.37,41.37,87546.0,41.48,41.56,41.37,41.37,87546.0
2022-10-27 11:40:00,41.38,41.42,41.3,41.32,44941.0,41.38,41.42,41.3,41.32,44941.0
2022-10-27 11:45:00,41.32,41.34,41.27,41.33,35908.0,41.32,41.34,41.27,41.33,35908.0
2022-10-27 11:50:00,41.32,41.42,41.31,41.41,41235.0,41.32,41.42,41.31,41.41,41235.0
2022-10-27 11:55:00,41.42,41.47,41.38,41.43,36142.0,41.42,41.47,41.38,41.43,36142.0
2022-10-27 12:00:00,41.44,41.54,41.42,41.52,29356.0,41.44,41.54,41.42,41.52,29356.0
2022-10-27 12:05:00,41.52,41.56,41.49,41.51,26521.0,41.52,41.56,41.49,41.51,26521.0
2022-10-27 12:10:00,41.5,41.52,41.49,41.5,24390.0,41.5,41.52,41.49,41.5,24390.0
2022-10-27 12:15:00,41.51,41.52,41.46,41.47,38918.0,41.51,41.52,41.46,41.47,38918.0
2022-10-27 12:20:00,41.48,41.51,41.44,41.5,22111.0,41.48,41.51,41.44,41.5,22111.0
2022-10-27 12:25:00,41.49,41.49,41.35,41.36,19770.0,41.49,41.49,41.35,41.36,19770.0
2022-10-27 12:30:00,41.36,41.46,41.35,41.44,43007.0,41.36,41.46,41.35,41.44,43007.0
2022-10-27 12:35:00,41.44,41.46,41.37,41.4,30990.0,41.44,41.46,41.37,41.4,30990.0
2022-10-27 12:40:00,41.4,41.42,41.34,41.39,33775.0,41.4,41.42,41.34,41.39,33775.0
2022-10-27 12:45:00,41.39,41.45,41.38,41.43,34652.0,41.39,41.45,41.38,41.43,34652.0
2022-10-27 12:50:00,41.43,41.45,41.4,41.45,24803.0,41.43,41.45,41.4,41.45,24803.0
2022-10-27 12:55:00,41.45,41.48,41.4,41.48,46645.0,41.45,41.48,41.4,41.48,46645.0
2022-10-27 13:00:00,41.48,41.52,41.44,41.5,30821.0,41.48,41.52,41.44,41.5,30821.0
2022-10-27 13:05:00,41.5,41.61,41.5,41.6,18636.0,41.5,41.61,41.5,41.6,18636.0
2022-10-27 13:10:00,41.6,41.66,41.57,41.65,53643.0,41.6,41.66,41.57,41.65,53643.0
2022-10-27 13:15:00,41.65,41.72,41.64,41.71,63392.0,41.65,41.72,41.64,41.71,63392.0
2022-10-27 13:20:00,41.72,41.76,41.71,41.71,33180.0,41.72,41.76,41.71,41.71,33180.0
2022-10-27 13:25:00,41.71,41.72,41.64,41.64,32820.0,41.71,41.72,41.64,41.64,32820.0
2022-10-27 13:30:00,41.63,41.65,41.58,41.59,19198.0,41.63,41.65,41.58,41.59,19198.0
2022-10-27 13:35:00,41.59,41.67,41.58,41.64,15535.0,41.59,41.67,41.58,41.64,15535.0
2022-10-27 13:40:00,41.65,41.7,41.63,41.69,22401.0,41.65,41.7,41.63,41.69,22401.0
2022-10-27 13:45:00,41.69,41.77,41.69,41.76,47922.0,41.69,41.77,41.69,41.76,47922.0
2022-10-27 13:50:00,41.76,41.76,41.73,41.73,27112.0,41.76,41.76,41.73,41.73,27112.0
2022-10-27 13:55:00,41.73,41.74,41.72,41.72,18088.0,41.73,41.74,41.72,41.72,18088.0
2022-10-27 14:00:00,41.72,41.75,41.7,41.72,30716.0,41.72,41.75,41.7,41.72,30716.0
2022-10-27 14:05:00,41.71,41.72,41.59,41.59,28332.0,41.71,41.72,41.59,41.59,28332.0
2022-10-27 14:10:00,41.59,41.64,41.58,41.64,43921.0,41.59,41.64,41.58,41.64,43921.0
2022-10-27 14:15:00,41.65,41.65,41.6,41.64,45355.0,41.65,41.65,41.6,41.64,45355.0
2022-10-27 14:20:00,41.64,41.66,41.61,41.66,39879.0,41.64,41.66,41.61,41.66,39879.0
2022-10-27 14:25:00,41.67,41.73,41.64,41.69,46858.0,41.67,41.73,41.64,41.69,46858.0
2022-10-27 14:30:00,41.69,41.75,41.69,41.75,39522.0,41.69,41.75,41.69,41.75,39522.0
2022-10-27 14:35:00,41.75,41.75,41.7,41.73,41731.0,41.75,41.75,41.7,41.73,41731.0
2022-10-27 14:40:00,41.72,41.74,41.7,41.71,23801.0,41.72,41.74,41.7,41.71,23801.0
2022-10-27 14:45:00,41.72,41.79,41.7,41.79,33175.0,41.72,41.79,41.7,41.79,33175.0
2022-10-27 14:50:00,41.79,41.81,41.73,41.73,123705.0,41.79,41.81,41.73,41.73,123705.0
2022-10-27 14:55:00,41.74,41.74,41.63,41.67,30323.0,41.74,41.74,41.63,41.67,30323.0
2022-10-27 15:00:00,41.68,41.71,41.67,41.7,57885.0,41.68,41.71,41.67,41.7,57885.0
2022-10-27 15:05:00,41.71,41.71,41.6,41.6,58563.0,41.71,41.71,41.6,41.6,58563.0
2022-10-27 15:10:00,41.61,41.68,41.59,41.66,39497.0,41.61,41.68,41.59,41.66,39497.0
2022-10-27 15:15:00,41.67,41.71,41.66,41.67,43506.0,41.67,41.71,41.66,41.67,43506.0
2022-10-27 15:20:00,41.67,41.71,41.66,41.69,51379.0,41.67,41.71,41.66,41.69,51379.0
2022-10-27 15:25:00,41.69,41.7,41.65,41.68,55189.0,41.69,41.7,41.65,41.68,55189.0
2022-10-27 15:30:00,41.67,41.78,41.66,41.77,87856.0,41.67,41.78,41.66,41.77,87856.0
2022-10-27 15:35:00,41.76,41.77,41.7,41.71,62149.0,41.76,41.77,41.7,41.71,62149.0
2022-10-27 15:40:00,41.72,41.74,41.68,41.69,112441.0,41.72,41.74,41.68,41.69,112441.0
2022-10-27 15:45:00,41.68,41.71,41.63,41.65,140876.0,41.68,41.71,41.63,41.65,140876.0
2022-10-27 15:50:00,41.65,41.67,41.55,41.56,152528.0,41.65,41.67,41.55,41.56,152528.0
2022-10-27 15:55:00,41.55,41.6,41.51,41.6,471756.0,41.55,41.6,41.51,41.6,471756.0
2022-10-28 09:30:00,41.7,41.97,41.54,41.84,206022.0,41.7,41.97,41.54,41.84,206022.0
2022-10-28 09:35:00,41.84,41.84,41.59,41.71,91371.0,41.84,41.84,41.59,41.71,91371.0
2022-10-28 09:40:00,41.72,41.93,41.7,41.9,102363.0,41.72,41.93,41.7,41.9,102363.0
2022-10-28 09:45:00,41.91,42.01,41.83,41.94,271430.0,41.91,42.01,41.83,41.94,271430.0
2022-10-28 09:50:00,41.94,42.11,41.87,42.06,137242.0,41.94,42.11,41.87,42.06,137242.0
2022-10-28 09:55:00,42.05,42.15,42.05,42.12,63328.0,42.05,42.15,42.05,42.12,63328.0
2022-10-28 10:00:00,42.12,42.18,41.96,42.01,98897.0,42.12,42.18,41.96,42.01,98897.0
2022-10-28 10:05:00,42.01,42.07,41.94,42.05,77109.0,42.01,42.07,41.94,42.05,77109.0
2022-10-28 10:10:00,42.05,42.06,41.91,42.04,72834.0,42.05,42.06,41.91,42.04,72834.0
2022-10-28 10:15:00,42.03,42.18,42.01,42.09,81383.0,42.03,42.18,42.01,42.09,81383.0
2022-10-28 10:20:00,42.1,42.17,42.05,42.09,51761.0,42.1,42.17,42.05,42.09,51761.0
2022-10-28 10:25:00,42.09,42.18,42.05,42.12,47421.0,42.09,42.18,42.05,42.12,47421.0
2022-10-28 10:30:00,42.13,42.25,42.12,42.24,63604.0,42.13,42.25,42.12,42.24,63604.0
2022-10-28 10:35:00,42.23,42.36,42.22,42.3,83812.0,42.23,42.36,42.22,42.3,83812.0
2022-10-28 10:40:00,42.29,42.4,42.27,42.4,41087.0,42.29,42.4,42.27,42.4,41087.0
2022-10-28 10:45:00,42.4,42.45,42.36,42.38,48606.0,42.4,42.45,42.36,42.38,48606.0
2022-10-28 10:50:00,42.38,42.42,42.36,42.4,71548.0,42.38,42.42,42.36,42.4,71548.0
2022-10-28 10:55:00,42.4,42.47,42.39,42.43,57888.0,42.4,42.47,42.39,42.43,57888.0
2022-10-28 11:00:00,42.44,42.49,42.36,42.37,77734.0,42.44,42.49,42.36,42.37,77734.0
2022-10-28 11:05:00,42.37,42.48,42.28,42.48,61432.0,42.37,42.48,42.28,42.48,61432.0
2022-10-28 11:10:00,42.48,42.51,42.4,42.42,68158.0,42.48,42.51,42.4,42.42,68158.0
2022-10-28 11:15:00,42.42,42.46,42.35,42.46,62403.0,42.42,42.46,42.35,42.46,62403.0
2022-10-28 11:20:00,42.47,42.55,42.46,42.53,104303.0,42.47,42.55,42.46,42.53,104303.0
2022-10-28 11:25:00,42.52,42.54,42.47,42.53,85163.0,42.52,42.54,42.47,42.53,85163.0
2022-10-28 11:30:00,42.54,42.64,42.53,42.58,96411.0,42.54,42.64,42.53,42.58,96411.0
2022-10-28 11:35:00,42.58,42.65,42.54,42.62,68830.0,42.58,42.65,42.54,42.62,68830.0
2022-10-28 11:40:00,42.62,42.66,42.56,42.59,59298.0,42.62,42.66,42.56,42.59,59298.0
2022-10-28 11:45:00,42.59,42.69,42.58,42.68,80954.0,42.59,42.69,42.58,42.68,80954.0
2022-10-28 11:50:00,42.68,42.78,42.67,42.7,147684.0,42.68,42.78,42.67,42.7,147684.0
2022-10-28 11:55:00,42.7,42.74,42.68,42.7,75350.0,42.7,42.74,42.68,42.7,75350.0
2022-10-28 12:00:00,42.7,42.71,42.63,42.63,71269.0,42.7,42.71,42.63,42.63,71269.0
2022-10-28 12:05:00,42.63,42.65,42.57,42.61,39953.0,42.63,42.65,42.57,42.61,39953.0
2022-10-28 12:10:00,42.61,42.69,42.6,42.69,63613.0,42.61,42.69,42.6,42.69,63613.0
2022-10-28 12:15:00,42.69,42.75,42.66,42.71,48969.0,42.69,42.75,42.66,42.71,48969.0
2022-10-28 12:20:00,42.71,42.73,42.66,42.69,62101.0,42.71,42.73,42.66,42.69,62101.0
2022-10-28 12:25:00,42.69,42.72,42.67,42.7,56982.0,42.69,42.72,42.67,42.7,56982.0
2022-10-28 12:30:00,42.71,42.78,42.68,42.73,57769.0,42.71,42.78,42.68,42.73,57769.0
2022-10-28 12:35:00,42.74,42.77,42.7,42.72,45721.0,42.74,42.77,42.7,42.72,45721.0
2022-10-28 12:40:00,42.72,42.73,42.66,42.69,57867.0,42.72,42.73,42.66,42.69,57867.0
2022-10-28 12:45:00,42.69,42.79,42.67,42.79,104337.0,42.69,42.79,42.67,42.79,104337.0
2022-10-28 12:50:00,42.79,42.83,42.78,42.83,38582.0,42.79,42.83,42.78,42.83,38582.0
2022-10-28 12:55:00,42.83,42.84,42.76,42.77,35040.0,42.83,42.84,42.76,42.77,35040.0
2022-10-28 13:00:00,42.78,42.83,42.77,42.8,47602.0,42.78,42.83,42.77,42.8,47602.0
2022-10-28 13:05:00,42.8,42.83,42.76,42.8,45732.0,42.8,42.83,42.76,42.8,45732.0
2022-10-28 13:10:00,42.8,42.81,42.78,42.79,35571.0,42.8,42.81,42.78,42.79,35571.0
2022-10-28 13:15:00,42.79,42.81,42.67,42.67,216278.0,42.79,42.81,42.67,42.67,216278.0
2022-10-28 13:20:00,42.68,42.74,42.67,42.68,85470.0,42.68,42.74,42.67,42.68,85470.0
2022-10-28 13:25:00,42.69,42.73,42.67,42.68,49664.0,42.69,42.73,42.67,42.68,49664.0
2022-10-28 13:30:00,42.68,42.68,42.63,42.65,52635.0,42.68,42.68,42.63,42.65,52635.0
2022-10-28 13:35:00,42.65,42.74,42.64,42.74,66379.0,42.65,42.74,42.64,42.74,66379.0
2022-10-28 13:40:00,42.73,42.79,42.72,42.77,81684.0,42.73,42.79,42.72,42.77,81684.0
2022-10-28 13:45:00,42.78,42.85,42.78,42.82,95994.0,42.78,42.85,42.78,42.82,95994.0
2022-10-28 13:50:00,42.83,42.88,42.81,42.84,122913.0,42.83,42.88,42.81,42.84,122913.0
2022-10-28 13:55:00,42.83,42.88,42.81,42.82,74195.0,42.83,42.88,42.81,42.82,74195.0
2022-10-28 14:00:00,42.82,42.88,42.81,42.88,75622.0,42.82,42.88,42.81,42.88,75622.0
2022-10-28 14:05:00,42.88,42.88,42.77,42.8,97746.0,42.88,42.88,42.77,42.8,97746.0
2022-10-28 14:10:00,42.8,42.81,42.75,42.8,54939.0,42.8,42.81,42.75,42.8,54939.0
2022-10-28 14:15:00,42.8,42.86,42.79,42.8,52823.0,42.8,42.86,42.79,42.8,52823.0
2022-10-28 14:20:00,42.81,42.85,42.81,42.84,80645.0,42.81,42.85,42.81,42.84,80645.0
2022-10-28 14:25:00,42.84,42.88,42.81,42.86,69420.0,42.84,42.88,42.81,42.86,69420.0
2022-10-28 14:30:00,42.86,42.9,42.85,42.9,55218.0,42.86,42.9,42.85,42.9,55218.0
2022-10-28 14:35:00,42.9,42.92,42.85,42.9,126814.0,42.9,42.92,42.85,42.9,126814.0
2022-10-28 14:40:00,42.9,42.93,42.89,42.9,79016.0,42.9,42.93,42.89,42.9,79016.0
2022-10-28 14:45:00,42.9,42.91,42.87,42.88,71008.0,42.9,42.91,42.87,42.88,71008.0
2022-10-28 14:50:00,42.89,42.9,42.85,42.88,61904.0,42.89,42.9,42.85,42.88,61904.0
2022-10-28 14:55:00,42.88,42.91,42.87,42.91,62004.0,42.88,42.91,42.87,42.91,62004.0
2022-10-28 15:00:00,42.91,43.01,42.9,42.97,95048.0,42.91,43.01,42.9,42.97,95048.0
2022-10-28 15:05:00,42.98,43.03,42.95,43.01,90804.0,42.98,43.03,42.95,43.01,90804.0
2022-10-28 15:10:00,43.01,43.04,42.98,43.0,119465.0,43.01,43.04,42.98,43.0,119465.0
2022-10-28 15:15:00,42.99,43.01,42.91,42.92,130810.0,42.99,43.01,42.91,42.92,130810.0
2022-10-28 15:20:00,42.92,42.93,42.87,42.9,61938.0,42.92,42.93,42.87,42.9,61938.0
2022-10-28 15:25:00,42.89,42.95,42.89,42.94,74627.0,42.89,42.95,42.89,42.94,74627.0
2022-10-28 15:30:00,42.94,42.99,42.9,42.98,98155.0,42.94,42.99,42.9,42.98,98155.0
2022-10-28 15:35:00,42.98,43.0,42.92,43.0,103310.0,42.98,43.0,42.92,43.0,103310.0
2022-10-28 15:40:00,42.99,43.04,42.98,43.04,118160.0,42.99,43.04,42.98,43.04,118160.0
2022-10-28 15:45:00,43.03,43.08,43.02,43.08,310937.0,43.03,43.08,43.02,43.08,310937.0
2022-10-28 15:50:00,43.08,43.15,43.03,43.11,383057.0,43.08,43.15,43.03,43.11,383057.0
2022-10-28 15:55:00,43.11,43.17,43.06,43.15,724321.0,43.11,43.17,43.06,43.15,724321.0
2022-10-31 09:30:00,43.09,43.09,42.77,42.79,166331.0,43.09,43.09,42.77,42.79,166331.0
2022-10-31 09:35:00,42.82,42.93,42.72,42.93,59520.0,42.82,42.93,42.72,42.93,59520.0
2022-10-31 09:40:00,42.93,43.09,42.87,43.07,80717.0,42.93,43.09,42.87,43.07,80717.0
2022-10-31 09:45:00,43.08,43.08,42.91,42.91,45309.0,43.08,43.08,42.91,42.91,45309.0
2022-10-31 09:50:00,42.91,43.28,42.9,43.23,81688.0,42.91,43.28,42.9,43.23,81688.0
2022-10-31 09:55:00,43.23,43.24,43.0,43.0,78010.0,43.23,43.24,43.0,43.0,78010.0
2022-10-31 10:00:00,43.0,43.05,42.96,43.05,47063.0,43.0,43.05,42.96,43.05,47063.0
2022-10-31 10:05:00,43.04,43.04,42.9,42.99,77059.0,43.04,43.04,42.9,42.99,77059.0
2022-10-31 10:10:00,42.99,43.06,42.97,43.03,51400.0,42.99,43.06,42.97,43.03,51400.0
2022-10-31 10:15:00,43.04,43.15,43.0,43.11,48304.0,43.04,43.15,43.0,43.11,48304.0
2022-10-31 10:20:00,43.11,43.14,43.04,43.04,50231.0,43.11,43.14,43.04,43.04,50231.0
2022-10-31 10:25:00,43.04,43.04,42.94,42.98,59210.0,43.04,43.04,42.94,42.98,59210.0
2022-10-31 10:30:00,42.98,43.05,42.89,43.05,125558.0,42.98,43.05,42.89,43.05,125558.0
2022-10-31 10:35:00,43.04,43.11,43.03,43.09,53813.0,43.04,43.11,43.03,43.09,53813.0
2022-10-31 10:40:00,43.09,43.14,43.06,43.11,67277.0,43.09,43.14,43.06,43.11,67277.0
2022-10-31 10:45:00,43.11,43.13,43.03,43.05,103074.0,43.11,43.13,43.03,43.05,103074.0
2022-10-31 10:50:00,43.05,43.13,43.02,43.02,71479.0,43.05,43.13,43.02,43.02,71479.0
2022-10-31 10:55:00,43.02,43.04,42.96,43.01,96221.0,43.02,43.04,42.96,43.01,96221.0
2022-10-31 11:00:00,43.02,43.12,42.99,43.11,41548.0,43.02,43.12,42.99,43.11,41548.0
2022-10-31 11:05:00,43.11,43.15,43.07,43.13,44676.0,43.11,43.15,43.07,43.13,44676.0
2022-10-31 11:10:00,43.12,43.14,43.08,43.1,28079.0,43.12,43.14,43.08,43.1,28079.0
2022-10-31 11:15:00,43.11,43.19,43.1,43.19,33967.0,43.11,43.19,43.1,43.19,33967.0
2022-10-31 11:20:00,43.19,43.25,43.16,43.25,54731.0,43.19,43.25,43.16,43.25,54731.0
2022-10-31 11:25:00,43.26,43.26,43.18,43.19,22243.0,43.26,43.26,43.18,43.19,22243.0
2022-10-31 11:30:00,43.18,43.26,43.17,43.23,43926.0,43.18,43.26,43.17,43.23,43926.0
2022-10-31 11:35:00,43.23,43.28,43.21,43.22,49952.0,43.23,43.28,43.21,43.22,49952.0
2022-10-31 11:40:00,43.22,43.32,43.22,43.32,39854.0,43.22,43.32,43.22,43.32,39854.0
2022-10-31 11:45:00,43.32,43.33,43.26,43.27,44033.0,43.32,43.33,43.26,43.27,44033.0
2022-10-31 11:50:00,43.27,43.31,43.25,43.29,51860.0,43.27,43.31,43.25,43.29,51860.0
2022-10-31 11:55:00,43.29,43.33,43.13,43.19,87145.0,43.29,43.33,43.13,43.19,87145.0
2022-10-31 12:00:00,43.2,43.23,43.16,43.16,38968.0,43.2,43.23,43.16,43.16,38968.0
2022-10-31 12:05:00,43.16,43.17,43.02,43.02,72618.0,43.16,43.17,43.02,43.02,72618.0
2022-10-31 12:10:00,43.02,43.16,43.01,43.15,51858.0,43.02,43.16,43.01,43.15,51858.0
2022-10-31 12:15:00,43.14,43.2,43.13,43.17,31179.0,43.14,43.2,43.13,43.17,31179.0
2022-10-31 12:20:00,43.17,43.22,43.12,43.13,29037.0,43.17,43.22,43.12,43.13,29037.0
2022-10-31 12:25:00,43.13,43.13,43.09,43.1,29421.0,43.13,43.13,43.09,43.1,29421.0
2022-10-31 12:30:00,43.09,43.1,43.02,43.04,43487.0,43.09,43.1,43.02,43.04,43487.0
2022-10-31 12:35:00,43.05,43.09,43.03,43.09,39577.0,43.05,43.09,43.03,43.09,39577.0
2022-10-31 12:40:00,43.09,43.12,43.01,43.03,43882.0,43.09,43.12,43.01,43.03,43882.0
2022-10-31 12:45:00,43.02,43.06,42.98,43.05,18561.0,43.02,43.06,42.98,43.05,18561.0
2022-10-31 12:50:00,43.04,43.1,43.02,43.05,51448.0,43.04,43.1,43.02,43.05,51448.0
2022-10-31 12:55:00,43.04,43.09,43.03,43.04,74212.0,43.04,43.09,43.03,43.04,74212.0
2022-10-31 13:00:00,43.04,43.05,42.99,42.99,33654.0,43.04,43.05,42.99,42.99,33654.0
2022-10-31 13:05:00,42.99,42.99,42.94,42.96,35175.0,42.99,42.99,42.94,42.96,35175.0
2022-10-31 13:10:00,42.95,42.95,42.84,42.87,48593.0,42.95,42.95,42.84,42.87,48593.0
2022-10-31 13:15:00,42.87,42.95,42.86,42.95,36397.0,42.87,42.95,42.86,42.95,36397.0
2022-10-31 13:20:00,42.95,43.0,42.94,42.97,37252.0,42.95,43.0,42.94,42.97,37252.0
2022-10-31 13:25:00,42.97,43.02,42.95,43.0,51127.0,42.97,43.02,42.95,43.0,51127.0
2022-10-31 13:30:00,43.0,43.03,42.98,43.02,47666.0,43.0,43.03,42.98,43.02,47666.0
2022-10-31 13:35:00,43.02,43.08,43.01,43.08,56762.0,43.02,43.08,43.01,43.08,56762.0
2022-10-31 13:40:00,43.08,43.08,43.02,43.06,60431.0,43.08,43.08,43.02,43.06,60431.0
2022-10-31 13:45:00,43.05,43.07,42.97,42.98,57593.0,43.05,43.07,42.97,42.98,57593.0
2022-10-31 13:50:00,42.98,43.01,42.95,42.99,26034.0,42.98,43.01,42.95,42.99,26034.0
2022-10-31 13:55:00,42.98,43.0,42.95,42.96,37524.0,42.98,43.0,42.95,42.96,37524.0
2022-10-31 14:00:00,42.95,42.97,42.93,42.96,34758.0,42.95,42.97,42.93,42.96,34758.0
2022-10-31 14:05:00,42.95,42.97,42.9,42.91,39282.0,42.95,42.97,42.9,42.91,39282.0
2022-10-31 14:10:00,42.9,42.91,42.87,42.9,40249.0,42.9,42.91,42.87,42.9,40249.0
2022-10-31 14:15:00,42.89,42.97,42.89,42.97,32758.0,42.89,42.97,42.89,42.97,32758.0
2022-10-31 14:20:00,42.97,42.98,42.94,42.95,33064.0,42.97,42.98,42.94,42.95,33064.0
2022-10-31 14:25:00,42.94,42.96,42.93,42.95,38833.0,42.94,42.96,42.93,42.95,38833.0
2022-10-31 14:30:00,42.95,43.0,42.94,42.98,55211.0,42.95,43.0,42.94,42.98,55211.0
2022-10-31 14:35:00,42.98,43.0,42.96,42.98,45233.0,42.98,43.0,42.96,42.98,45233.0
2022-10-31 14:40:00,42.98,43.02,42.95,43.02,39853.0,42.98,43.02,42.95,43.02,39853.0
2022-10-31 14:45:00,43.02,43.05,43.0,43.02,84726.0,43.02,43.05,43.0,43.02,84726.0
2022-10-31 14:50:00,43.03,43.08,43.02,43.08,41177.0,43.03,43.08,43.02,43.08,41177.0
2022-10-31 14:55:00,43.07,43.08,42.94,42.98,50007.0,43.07,43.08,42.94,42.98,50007.0
2022-10-31 15:00:00,42.97,42.97,42.88,42.88,124259.0,42.97,42.97,42.88,42.88,124259.0
2022-10-31 15:05:00,42.88,42.92,42.87,42.89,53739.0,42.88,42.92,42.87,42.89,53739.0
2022-10-31 15:10:00,42.9,42.94,42.86,42.92,103444.0,42.9,42.94,42.86,42.92,103444.0
2022-10-31 15:15:00,42.93,43.0,42.92,43.0,66034.0,42.93,43.0,42.92,43.0,66034.0
2022-10-31 15:20:00,43.0,43.06,42.98,43.06,54856.0,43.0,43.06,42.98,43.06,54856.0
2022-10-31 15:25:00,43.05,43.13,43.05,43.13,69796.0,43.05,43.13,43.05,43.13,69796.0
2022-10-31 15:30:00,43.13,43.2,43.1,43.18,98265.0,43.13,43.2,43.1,43.18,98265.0
2022-10-31 15:35:00,43.18,43.22,43.17,43.2,57342.0,43.18,43.22,43.17,43.2,57342.0
2022-10-31 15:40:00,43.2,43.26,43.19,43.23,117210.0,43.2,43.26,43.19,43.23,117210.0
2022-10-31 15:45:00,43.23,43.27,43.22,43.23,137717.0,43.23,43.27,43.22,43.23,137717.0
2022-10-31 15:50:00,43.23,43.24,43.13,43.15,265026.0,43.23,43.24,43.13,43.15,265026.0
2022-10-31 15:55:00,43.15,43.21,43.1,43.13,715438.0,43.15,43.21,43.1,43.13,715438.0
2022-11-01 09:30:00,42.5,42.67,41.9,42.3,616684.0,42.5,42.67,41.9,42.3,616684.0
2022-11-01 09:35:00,42.28,42.91,42.28,42.87,186724.0,42.28,42.91,42.28,42.87,186724.0
2022-11-01 09:40:00,42.88,43.17,42.8,43.12,198161.0,42.88,43.17,42.8,43.12,198161.0
2022-11-01 09:45:00,43.12,43.15,42.95,43.08,120980.0,43.12,43.15,42.95,43.08,120980.0
2022-11-01 09:50:00,43.08,43.13,42.93,42.93,72499.0,43.08,43.13,42.93,42.93,72499.0
2022-11-01 09:55:00,42.93,43.09,42.9,42.98,67075.0,42.93,43.09,42.9,42.98,67075.0
2022-11-01 10:00:00,43.0,43.03,42.8,42.93,78561.0,43.0,43.03,42.8,42.93,78561.0
2022-11-01 10:05:00,42.93,42.98,42.71,42.75,95204.0,42.93,42.98,42.71,42.75,95204.0
2022-11-01 10:10:00,42.75,42.88,42.72,42.77,61873.0,42.75,42.88,42.72,42.77,61873.0
2022-11-01 10:15:00,42.76,42.82,42.74,42.77,77485.0,42.76,42.82,42.74,42.77,77485.0
2022-11-01 10:20:00,42.76,42.83,42.62,42.63,133561.0,42.76,42.83,42.62,42.63,133561.0
2022-11-01 10:25:00,42.63,42.81,42.6,42.81,117919.0,42.63,42.81,42.6,42.81,117919.0
2022-11-01 10:30:00,42.81,42.95,42.77,42.95,56756.0,42.81,42.95,42.77,42.95,56756.0
2022-11-01 10:35:00,42.95,42.96,42.82,42.83,30500.0,42.95,42.96,42.82,42.83,30500.0
2022-11-01 10:40:00,42.83,42.83,42.71,42.73,40476.0,42.83,42.83,42.71,42.73,40476.0
2022-11-01 10:45:00,42.73,42.75,42.68,42.7,44947.0,42.73,42.75,42.68,42.7,44947.0
2022-11-01 10:50:00,42.7,42.7,42.63,42.67,60802.0,42.7,42.7,42.63,42.67,60802.0
2022-11-01 10:55:00,42.66,42.67,42.4,42.46,80194.0,42.66,42.67,42.4,42.46,80194.0
2022-11-01 11:00:00,42.45,42.49,42.35,42.39,87356.0,42.45,42.49,42.35,42.39,87356.0
2022-11-01 11:05:00,42.39,42.4,42.31,42.38,53923.0,42.39,42.4,42.31,42.38,53923.0
2022-11-01 11:10:00,42.37,42.48,42.36,42.47,29787.0,42.37,42.48,42.36,42.47,29787.0
2022-11-01 11:15:00,42.46,42.46,42.36,42.37,56780.0,42.46,42.46,42.36,42.37,56780.0
2022-11-01 11:20:00,42.37,42.41,42.3,42.36,37827.0,42.37,42.41,42.3,42.36,37827.0
2022-11-01 11:25:00,42.36,42.41,42.33,42.41,39003.0,42.36,42.41,42.33,42.41,39003.0
2022-11-01 11:30:00,42.4,42.44,42.39,42.44,24477.0,42.4,42.44,42.39,42.44,24477.0
2022-11-01 11:35:00,42.44,42.47,42.28,42.3,66818.0,42.44,42.47,42.28,42.3,66818.0
2022-11-01 11:40:00,42.3,42.38,42.27,42.35,44013.0,42.3,42.38,42.27,42.35,44013.0
2022-11-01 11:45:00,42.35,42.47,42.35,42.45,31571.0,42.35,42.47,42.35,42.45,31571.0
2022-11-01 11:50:00,42.45,42.49,42.42,42.46,31029.0,42.45,42.49,42.42,42.46,31029.0
2022-11-01 11:55:00,42.45,42.5,42.42,42.5,35413.0,42.45,42.5,42.42,42.5,35413.0
2022-11-01 12:00:00,42.5,42.56,42.48,42.56,32181.0,42.5,42.56,42.48,42.56,32181.0
2022-11-01 12:05:00,42.56,42.67,42.54,42.58,39994.0,42.56,42.67,42.54,42.58,39994.0
2022-11-01 12:10:00,42.58,42.62,42.51,42.54,33621.0,42.58,42.62,42.51,42.54,33621.0
2022-11-01 12:15:00,42.53,42.58,42.51,42.55,26096.0,42.53,42.58,42.51,42.55,26096.0
2022-11-01 12:20:00,42.55,42.63,42.55,42.6,41176.0,42.55,42.63,42.55,42.6,41176.0
2022-11-01 12:25:00,42.6,42.69,42.6,42.68,52591.0,42.6,42.69,42.6,42.68,52591.0
2022-11-01 12:30:00,42.69,42.72,42.67,42.7,40875.0,42.69,42.72,42.67,42.7,40875.0
2022-11-01 12:35:00,42.71,42.73,42.63,42.7,41075.0,42.71,42.73,42.63,42.7,41075.0
2022-11-01 12:40:00,42.7,42.71,42.65,42.67,49040.0,42.7,42.71,42.65,42.67,49040.0
2022-11-01 12:45:00,42.66,42.71,42.63,42.64,68095.0,42.66,42.71,42.63,42.64,68095.0
2022-11-01 12:50:00,42.64,42.65,42.58,42.62,53872.0,42.64,42.65,42.58,42.62,53872.0
2022-11-01 12:55:00,42.63,42.65,42.58,42.64,35847.0,42.63,42.65,42.58,42.64,35847.0
2022-11-01 13:00:00,42.63,42.66,42.63,42.65,34927.0,42.63,42.66,42.63,42.65,34927.0
2022-11-01 13:05:00,42.65,42.69,42.62,42.66,30134.0,42.65,42.69,42.62,42.66,30134.0
2022-11-01 13:10:00,42.66,42.74,42.65,42.7,23444.0,42.66,42.74,42.65,42.7,23444.0
2022-11-01 13:15:00,42.69,42.74,42.66,42.72,34635.0,42.69,42.74,42.66,42.72,34635.0
2022-11-01 13:20:00,42.72,42.78,42.72,42.75,51434.0,42.72,42.78,42.72,42.75,51434.0
2022-11-01 13:25:00,42.75,42.76,42.72,42.72,20130.0,42.75,42.76,42.72,42.72,20130.0
2022-11-01 13:30:00,42.72,42.74,42.71,42.72,28705.0,42.72,42.74,42.71,42.72,28705.0
2022-11-01 13:35:00,42.72,42.73,42.67,42.69,44829.0,42.72,42.73,42.67,42.69,44829.0
2022-11-01 13:40:00,42.68,42.72,42.67,42.69,33206.0,42.68,42.72,42.67,42.69,33206.0
2022-11-01 13:45:00,42.69,42.72,42.67,42.68,31949.0,42.69,42.72,42.67,42.68,31949.0
2022-11-01 13:50:00,42.68,42.71,42.65,42.67,24063.0,42.68,42.71,42.65,42.67,24063.0
2022-11-01 13:55:00,42.66,42.69,42.64,42.69,30945.0,42.66,42.69,42.64,42.69,30945.0
2022-11-01 14:00:00,42.69,42.71,42.65,42.67,45990.0,42.69,42.71,42.65,42.67,45990.0
2022-11-01 14:05:00,42.66,42.69,42.65,42.69,21315.0,42.66,42.69,42.65,42.69,21315.0
2022-11-01 14:10:00,42.69,42.7,42.66,42.67,33170.0,42.69,42.7,42.66,42.67,33170.0
2022-11-01 14:15:00,42.66,42.67,42.62,42.63,23751.0,42.66,42.67,42.62,42.63,23751.0
2022-11-01 14:20:00,42.63,42.64,42.57,42.59,32660.0,42.63,42.64,42.57,42.59,32660.0
2022-11-01 14:25:00,42.58,42.6,42.56,42.6,29008.0,42.58,42.6,42.56,42.6,29008.0
2022-11-01 14:30:00,42.59,42.62,42.56,42.6,45475.0,42.59,42.62,42.56,42.6,45475.0
2022-11-01 14:35:00,42.6,42.62,42.57,42.58,37223.0,42.6,42.62,42.57,42.58,37223.0
2022-11-01 14:40:00,42.58,42.61,42.54,42.59,38580.0,42.58,42.61,42.54,42.59,38580.0
2022-11-01 14:45:00,42.58,42.59,42.52,42.55,44799.0,42.58,42.59,42.52,42.55,44799.0
2022-11-01 14:50:00,42.54,42.58,42.53,42.56,30009.0,42.54,42.58,42.53,42.56,30009.0
2022-11-01 14:55:00,42.56,42.64,42.55,42.63,37360.0,42.56,42.64,42.55,42.63,37360.0
2022-11-01 15:00:00,42.62,42.67,42.61,42.65,31816.0,42.62,42.67,42.61,42.65,31816.0
2022-11-01 15:05:00,42.66,42.71,42.65,42.71,58668.0,42.66,42.71,42.65,42.71,58668.0
2022-11-01 15:10:00,42.7,42.71,42.61,42.63,45583.0,42.7,42.71,42.61,42.63,45583.0
2022-11-01 15:15:00,42.63,42.67,42.62,42.66,52258.0,42.63,42.67,42.62,42.66,52258.0
2022-11-01 15:20:00,42.66,42.68,42.64,42.66,54316.0,42.66,42.68,42.64,42.66,54316.0
2022-11-01 15:25:00,42.65,42.69,42.62,42.66,127278.0,42.65,42.69,42.62,42.66,127278.0
2022-11-01 15:30:00,42.65,42.68,42.59,42.59,65954.0,42.65,42.68,42.59,42.59,65954.0
2022-11-01 15:35:00,42.6,42.66,42.59,42.62,72210.0,42.6,42.66,42.59,42.62,72210.0
2022-11-01 15:40:00,42.63,42.68,42.6,42.68,99345.0,42.63,42.68,42.6,42.68,99345.0
2022-11-01 15:45:00,42.68,42.74,42.66,42.73,136582.0,42.68,42.74,42.66,42.73,136582.0
2022-11-01 15:50:00,42.74,42.81,42.74,42.8,252004.0,42.74,42.81,42.74,42.8,252004.0
2022-11-01 15:55:00,42.79,42.81,42.74,42.76,519943.0,42.79,42.81,42.74,42.76,519943.0
2022-11-02 09:30:00,42.53,42.6,42.29,42.35,108961.0,42.53,42.6,42.29,42.35,108961.0
2022-11-02 09:35:00,42.33,42.34,42.0,42.02,98637.0,42.33,42.34,42.0,42.02,98637.0
2022-11-02 09:40:00,42.01,42.13,42.0,42.09,123911.0,42.01,42.13,42.0,42.09,123911.0
2022-11-02 09:45:00,42.09,42.19,42.01,42.08,122161.0,42.09,42.19,42.01,42.08,122161.0
2022-11-02 09:50:00,42.09,42.24,42.07,42.16,101474.0,42.09,42.24,42.07,42.16,101474.0
2022-11-02 09:55:00,42.16,42.21,42.11,42.19,208264.0,42.16,42.21,42.11,42.19,208264.0
2022-11-02 10:00:00,42.19,42.31,42.15,42.3,269785.0,42.19,42.31,42.15,42.3,269785.0
2022-11-02 10:05:00,42.3,42.3,42.21,42.24,48656.0,42.3,42.3,42.21,42.24,48656.0
2022-11-02 10:10:00,42.25,42.33,42.22,42.23,268348.0,42.25,42.33,42.22,42.23,268348.0
2022-11-02 10:15:00,42.22,42.26,42.17,42.22,35703.0,42.22,42.26,42.17,42.22,35703.0
2022-11-02 10:20:00,42.22,42.31,42.2,42.3,22362.0,42.22,42.31,42.2,42.3,22362.0
2022-11-02 10:25:00,42.3,42.32,42.26,42.3,32905.0,42.3,42.32,42.26,42.3,32905.0
2022-11-02 10:30:00,42.3,42.32,42.27,42.28,15892.0,42.3,42.32,42.27,42.28,15892.0
2022-11-02 10:35:00,42.28,42.29,42.2,42.27,34054.0,42.28,42.29,42.2,42.27,34054.0
2022-11-02 10:40:00,42.26,42.3,42.25,42.28,27761.0,42.26,42.3,42.25,42.28,27761.0
2022-11-02 10:45:00,42.27,42.41,42.26,42.4,138782.0,42.27,42.41,42.26,42.4,138782.0
2022-11-02 10:50:00,42.38,42.44,42.36,42.42,47079.0,42.38,42.44,42.36,42.42,47079.0
2022-11-02 10:55:00,42.42,42.45,42.37,42.38,38153.0,42.42,42.45,42.37,42.38,38153.0
2022-11-02 11:00:00,42.39,42.47,42.38,42.41,28064.0,42.39,42.47,42.38,42.41,28064.0
2022-11-02 11:05:00,42.42,42.5,42.41,42.48,40544.0,42.42,42.5,42.41,42.48,40544.0
2022-11-02 11:10:00,42.48,42.54,42.46,42.5,31905.0,42.48,42.54,42.46,42.5,31905.0
2022-11-02 11:15:00,42.48,42.5,42.44,42.48,33600.0,42.48,42.5,42.44,42.48,33600.0
2022-11-02 11:20:00,42.48,42.52,42.44,42.52,25362.0,42.48,42.52,42.44,42.52,25362.0
2022-11-02 11:25:00,42.51,42.52,42.44,42.51,29004.0,42.51,42.52,42.44,42.51,29004.0
2022-11-02 11:30:00,42.51,42.56,42.49,42.54,30238.0,42.51,42.56,42.49,42.54,30238.0
2022-11-02 11:35:00,42.53,42.56,42.49,42.55,41214.0,42.53,42.56,42.49,42.55,41214.0
2022-11-02 11:40:00,42.55,42.66,42.55,42.65,39300.0,42.55,42.66,42.55,42.65,39300.0
2022-11-02 11:45:00,42.65,42.69,42.63,42.68,85914.0,42.65,42.69,42.63,42.68,85914.0
2022-11-02 11:50:00,42.68,42.7,42.66,42.66,46618.0,42.68,42.7,42.66,42.66,46618.0
2022-11-02 11:55:00,42.67,42.69,42.58,42.59,29454.0,42.67,42.69,42.58,42.59,29454.0
2022-11-02 12:00:00,42.59,42.62,42.57,42.6,23402.0,42.59,42.62,42.57,42.6,23402.0
2022-11-02 12:05:00,42.61,42.61,42.54,42.55,15393.0,42.61,42.61,42.54,42.55,15393.0
2022-11-02 12:10:00,42.55,42.57,42.5,42.53,19982.0,42.55,42.57,42.5,42.53,19982.0
2022-11-02 12:15:00,42.52,42.56,42.52,42.54,24442.0,42.52,42.56,42.52,42.54,24442.0
2022-11-02 12:20:00,42.54,42.6,42.54,42.59,32494.0,42.54,42.6,42.54,42.59,32494.0
2022-11-02 12:25:00,42.59,42.64,42.59,42.63,36271.0,42.59,42.64,42.59,42.63,36271.0
2022-11-02 12:30:00,42.62,42.63,42.6,42.6,27660.0,42.62,42.63,42.6,42.6,27660.0
2022-11-02 12:35:00,42.59,42.63,42.58,42.59,81702.0,42.59,42.63,42.58,42.59,81702.0
2022-11-02 12:40:00,42.58,42.6,42.51,42.57,86785.0,42.58,42.6,42.51,42.57,86785.0
2022-11-02 12:45:00,42.58,42.66,42.57,42.66,25509.0,42.58,42.66,42.57,42.66,25509.0
2022-11-02 12:50:00,42.65,42.69,42.63,42.69,29314.0,42.65,42.69,42.63,42.69,29314.0
2022-11-02 12:55:00,42.69,42.79,42.68,42.76,53706.0,42.69,42.79,42.68,42.76,53706.0
2022-11-02 13:00:00,42.75,42.79,42.74,42.79,38629.0,42.75,42.79,42.74,42.79,38629.0
2022-11-02 13:05:00,42.77,42.81,42.75,42.8,38422.0,42.77,42.81,42.75,42.8,38422.0
2022-11-02 13:10:00,42.81,42.84,42.77,42.8,38323.0,42.81,42.84,42.77,42.8,38323.0
2022-11-02 13:15:00,42.8,42.85,42.8,42.83,56518.0,42.8,42.85,42.8,42.83,56518.0
2022-11-02 13:20:00,42.83,42.83,42.78,42.79,31280.0,42.83,42.83,42.78,42.79,31280.0
2022-11-02 13:25:00,42.78,42.84,42.76,42.84,27527.0,42.78,42.84,42.76,42.84,27527.0
2022-11-02 13:30:00,42.84,42.85,42.8,42.84,37410.0,42.84,42.85,42.8,42.84,37410.0
2022-11-02 13:35:00,42.84,42.92,42.79,42.91,210950.0,42.84,42.92,42.79,42.91,210950.0
2022-11-02 13:40:00,42.92,43.02,42.92,43.01,99831.0,42.92,43.02,42.92,43.01,99831.0
2022-11-02 13:45:00,43.01,43.09,42.99,43.06,82479.0,43.01,43.09,42.99,43.06,82479.0
2022-11-02 13:50:00,43.06,43.12,43.04,43.08,68781.0,43.06,43.12,43.04,43.08,68781.0
2022-11-02 13:55:00,43.08,43.12,43.02,43.12,90402.0,43.08,43.12,43.02,43.12,90402.0
2022-11-02 14:00:00,43.12,43.52,43.03,43.47,193244.0,43.12,43.52,43.03,43.47,193244.0
2022-11-02 14:05:00,43.46,43.73,43.44,43.68,328500.0,43.46,43.73,43.44,43.68,328500.0
2022-11-02 14:10:00,43.69,43.69,43.45,43.49,307481.0,43.69,43.69,43.45,43.49,307481.0
2022-11-02 14:15:00,43.49,43.53,43.35,43.44,133635.0,43.49,43.53,43.35,43.44,133635.0
2022-11-02 14:20:00,43.46,43.52,43.43,43.51,117360.0,43.46,43.52,43.43,43.51,117360.0
2022-11-02 14:25:00,43.5,43.63,43.49,43.62,103355.0,43.5,43.63,43.49,43.62,103355.0
2022-11-02 14:30:00,43.62,43.65,43.45,43.53,128388.0,43.62,43.65,43.45,43.53,128388.0
2022-11-02 14:35:00,43.52,43.68,43.07,43.21,192142.0,43.52,43.68,43.07,43.21,192142.0
2022-11-02 14:40:00,43.21,43.48,43.1,43.28,137282.0,43.21,43.48,43.1,43.28,137282.0
2022-11-02 14:45:00,43.27,43.34,43.07,43.1,100193.0,43.27,43.34,43.07,43.1,100193.0
2022-11-02 14:50:00,43.11,43.14,42.68,42.8,104605.0,43.11,43.14,42.68,42.8,104605.0
2022-11-02 14:55:00,42.79,42.97,42.74,42.91,93102.0,42.79,42.97,42.74,42.91,93102.0
2022-11-02 15:00:00,42.89,43.06,42.87,42.96,105487.0,42.89,43.06,42.87,42.96,105487.0
2022-11-02 15:05:00,42.96,43.16,42.96,43.11,111342.0,42.96,43.16,42.96,43.11,111342.0
2022-11-02 15:10:00,43.1,43.11,43.02,43.06,178702.0,43.1,43.11,43.02,43.06,178702.0
2022-11-02 15:15:00,43.05,43.06,42.76,42.77,390302.0,43.05,43.06,42.76,42.77,390302.0
2022-11-02 15:20:00,42.76,42.77,42.6,42.64,118086.0,42.76,42.77,42.6,42.64,118086.0
2022-11-02 15:25:00,42.64,42.64,42.32,42.41,223533.0,42.64,42.64,42.32,42.41,223533.0
2022-11-02 15:30:00,42.41,42.41,42.24,42.29,296432.0,42.41,42.41,42.24,42.29,296432.0
2022-11-02 15:35:00,42.28,42.37,42.22,42.34,250330.0,42.28,42.37,42.22,42.34,250330.0
2022-11-02 15:40:00,42.34,42.34,42.18,42.27,287691.0,42.34,42.34,42.18,42.27,287691.0
2022-11-02 15:45:00,42.28,42.3,42.18,42.23,438250.0,42.28,42.3,42.18,42.23,438250.0
2022-11-02 15:50:00,42.23,42.25,42.06,42.06,680531.0,42.23,42.25,42.06,42.06,680531.0
2022-11-02 15:55:00,42.07,42.13,41.92,41.93,1497614.0,42.07,42.13,41.92,41.93,1497614.0
2022-11-03 09:30:00,41.6,41.62,41.32,41.44,94544.0,41.6,41.62,41.32,41.44,94544.0
2022-11-03 09:35:00,41.46,41.47,41.3,41.34,37285.0,41.46,41.47,41.3,41.34,37285.0
2022-11-03 09:40:00,41.32,41.33,41.19,41.19,60475.0,41.32,41.33,41.19,41.19,60475.0
2022-11-03 09:45:00,41.2,41.2,40.98,41.0,59817.0,41.2,41.2,40.98,41.0,59817.0
2022-11-03 09:50:00,41.0,41.1,40.94,41.03,137283.0,41.0,41.1,40.94,41.03,137283.0
2022-11-03 09:55:00,41.03,41.04,40.93,40.95,30451.0,41.03,41.04,40.93,40.95,30451.0
2022-11-03 10:00:00,40.96,41.17,40.94,41.13,57798.0,40.96,41.17,40.94,41.13,57798.0
2022-11-03 10:05:00,41.12,41.21,41.05,41.09,56034.0,41.12,41.21,41.05,41.09,56034.0
2022-11-03 10:10:00,41.1,41.27,41.08,41.27,50115.0,41.1,41.27,41.08,41.27,50115.0
2022-11-03 10:15:00,41.27,41.32,41.11,41.23,47835.0,41.27,41.32,41.11,41.23,47835.0
2022-11-03 10:20:00,41.22,41.37,41.21,41.32,47807.0,41.22,41.37,41.21,41.32,47807.0
2022-11-03 10:25:00,41.32,41.43,41.27,41.39,34409.0,41.32,41.43,41.27,41.39,34409.0
2022-11-03 10:30:00,41.39,41.39,41.23,41.27,49321.0,41.39,41.39,41.23,41.27,49321.0
2022-11-03 10:35:00,41.28,41.44,41.28,41.41,41649.0,41.28,41.44,41.28,41.41,41649.0
2022-11-03 10:40:00,41.41,41.49,41.37,41.45,37104.0,41.41,41.49,41.37,41.45,37104.0
2022-11-03 10:45:00,41.44,41.5,41.41,41.44,33670.0,41.44,41.5,41.41,41.44,33670.0
2022-11-03 10:50:00,41.42,41.47,41.39,41.43,33975.0,41.42,41.47,41.39,41.43,33975.0
2022-11-03 10:55:00,41.42,41.53,41.41,41.51,39864.0,41.42,41.53,41.41,41.51,39864.0
2022-11-03 11:00:00,41.52,41.53,41.33,41.37,41450.0,41.52,41.53,41.33,41.37,41450.0
2022-11-03 11:05:00,41.37,41.39,41.29,41.31,29662.0,41.37,41.39,41.29,41.31,29662.0
2022-11-03 11:10:00,41.3,41.37,41.26,41.26,19787.0,41.3,41.37,41.26,41.26,19787.0
2022-11-03 11:15:00,41.27,41.33,41.24,41.3,26129.0,41.27,41.33,41.24,41.3,26129.0
2022-11-03 11:20:00,41.31,41.34,41.26,41.27,23041.0,41.31,41.34,41.26,41.27,23041.0
2022-11-03 11:25:00,41.26,41.33,41.22,41.23,23941.0,41.26,41.33,41.22,41.23,23941.0
2022-11-03 11:30:00,41.22,41.24,41.14,41.18,33652.0,41.22,41.24,41.14,41.18,33652.0
2022-11-03 11:35:00,41.18,41.26,41.18,41.26,20219.0,41.18,41.26,41.18,41.26,20219.0
2022-11-03 11:40:00,41.26,41.26,41.18,41.19,32650.0,41.26,41.26,41.18,41.19,32650.0
2022-11-03 11:45:00,41.19,41.27,41.18,41.19,33551.0,41.19,41.27,41.18,41.19,33551.0
2022-11-03 11:50:00,41.19,41.22,41.15,41.15,24529.0,41.19,41.22,41.15,41.15,24529.0
2022-11-03 11:55:00,41.15,41.15,41.08,41.09,33867.0,41.15,41.15,41.08,41.09,33867.0
2022-11-03 12:00:00,41.09,41.18,41.05,41.17,26820.0,41.09,41.18,41.05,41.17,26820.0
2022-11-03 12:05:00,41.16,41.17,41.06,41.08,26754.0,41.16,41.17,41.06,41.08,26754.0
2022-11-03 12:10:00,41.08,41.15,41.06,41.13,33463.0,41.08,41.15,41.06,41.13,33463.0
2022-11-03 12:15:00,41.12,41.19,41.11,41.19,16111.0,41.12,41.19,41.11,41.19,16111.0
2022-11-03 12:20:00,41.19,41.19,41.12,41.13,22012.0,41.19,41.19,41.12,41.13,22012.0
2022-11-03 12:25:00,41.13,41.19,41.11,41.14,38047.0,41.13,41.19,41.11,41.14,38047.0
2022-11-03 12:30:00,41.13,41.14,41.05,41.08,36408.0,41.13,41.14,41.05,41.08,36408.0
2022-11-03 12:35:00,41.07,41.08,41.02,41.05,29721.0,41.07,41.08,41.02,41.05,29721.0
2022-11-03 12:40:00,41.04,41.08,41.03,41.08,31840.0,41.04,41.08,41.03,41.08,31840.0
2022-11-03 12:45:00,41.07,41.16,41.05,41.15,63304.0,41.07,41.16,41.05,41.15,63304.0
2022-11-03 12:50:00,41.15,41.24,41.15,41.22,21514.0,41.15,41.24,41.15,41.22,21514.0
2022-11-03 12:55:00,41.22,41.23,41.16,41.19,45119.0,41.22,41.23,41.16,41.19,45119.0
2022-11-03 13:00:00,41.18,41.26,41.15,41.26,162792.0,41.18,41.26,41.15,41.26,162792.0
2022-11-03 13:05:00,41.25,41.29,41.19,41.23,25666.0,41.25,41.29,41.19,41.23,25666.0
2022-11-03 13:10:00,41.22,41.22,41.17,41.22,19001.0,41.22,41.22,41.17,41.22,19001.0
2022-11-03 13:15:00,41.22,41.25,41.2,41.23,15141.0,41.22,41.25,41.2,41.23,15141.0
2022-11-03 13:20:00,41.23,41.24,41.18,41.19,18401.0,41.23,41.24,41.18,41.19,18401.0
2022-11-03 13:25:00,41.18,41.29,41.16,41.28,59490.0,41.18,41.29,41.16,41.28,59490.0
2022-11-03 13:30:00,41.29,41.29,41.22,41.22,44703.0,41.29,41.29,41.22,41.22,44703.0
2022-11-03 13:35:00,41.22,41.23,41.14,41.19,196676.0,41.22,41.23,41.14,41.19,196676.0
2022-11-03 13:40:00,41.19,41.21,41.12,41.12,49540.0,41.19,41.21,41.12,41.12,49540.0
2022-11-03 13:45:00,41.12,41.18,41.1,41.17,44534.0,41.12,41.18,41.1,41.17,44534.0
2022-11-03 13:50:00,41.17,41.17,41.13,41.16,24027.0,41.17,41.17,41.13,41.16,24027.0
2022-11-03 13:55:00,41.16,41.17,41.1,41.13,32853.0,41.16,41.17,41.1,41.13,32853.0
2022-11-03 14:00:00,41.13,41.15,41.08,41.11,40891.0,41.13,41.15,41.08,41.11,40891.0
2022-11-03 14:05:00,41.11,41.17,41.1,41.13,53695.0,41.11,41.17,41.1,41.13,53695.0
2022-11-03 14:10:00,41.14,41.2,41.14,41.19,107188.0,41.14,41.2,41.14,41.19,107188.0
2022-11-03 14:15:00,41.19,41.28,41.19,41.28,50648.0,41.19,41.28,41.19,41.28,50648.0
2022-11-03 14:20:00,41.28,41.34,41.28,41.33,19319.0,41.28,41.34,41.28,41.33,19319.0
2022-11-03 14:25:00,41.33,41.4,41.31,41.39,36398.0,41.33,41.4,41.31,41.39,36398.0
2022-11-03 14:30:00,41.39,41.43,41.37,41.42,59983.0,41.39,41.43,41.37,41.42,59983.0
2022-11-03 14:35:00,41.43,41.47,41.41,41.45,39753.0,41.43,41.47,41.41,41.45,39753.0
2022-11-03 14:40:00,41.46,41.49,41.45,41.46,23808.0,41.46,41.49,41.45,41.46,23808.0
2022-11-03 14:45:00,41.46,41.55,41.45,41.55,42121.0,41.46,41.55,41.45,41.55,42121.0
2022-11-03 14:50:00,41.54,41.56,41.51,41.54,23180.0,41.54,41.56,41.51,41.54,23180.0
2022-11-03 14:55:00,41.54,41.6,41.49,41.59,43719.0,41.54,41.6,41.49,41.59,43719.0
2022-11-03 15:00:00,41.59,41.6,41.52,41.55,48731.0,41.59,41.6,41.52,41.55,48731.0
2022-11-03 15:05:00,41.55,41.56,41.46,41.49,37434.0,41.55,41.56,41.46,41.49,37434.0
2022-11-03 15:10:00,41.5,41.54,41.48,41.54,31661.0,41.5,41.54,41.48,41.54,31661.0
2022-11-03 15:15:00,41.54,41.57,41.53,41.55,37603.0,41.54,41.57,41.53,41.55,37603.0
2022-11-03 15:20:00,41.55,41.62,41.55,41.62,55380.0,41.55,41.62,41.55,41.62,55380.0
2022-11-03 15:25:00,41.61,41.66,41.6,41.66,77171.0,41.61,41.66,41.6,41.66,77171.0
2022-11-03 15:30:00,41.66,41.69,41.58,41.65,142226.0,41.66,41.69,41.58,41.65,142226.0
2022-11-03 15:35:00,41.65,41.68,41.61,41.68,60644.0,41.65,41.68,41.61,41.68,60644.0
2022-11-03 15:40:00,41.68,41.68,41.61,41.63,67295.0,41.68,41.68,41.61,41.63,67295.0
2022-11-03 15:45:00,41.63,41.65,41.59,41.61,149910.0,41.63,41.65,41.59,41.61,149910.0
2022-11-03 15:50:00,41.61,41.62,41.54,41.57,199262.0,41.61,41.62,41.54,41.57,199262.0
2022-11-03 15:55:00,41.57,41.58,41.52,41.52,439728.0,41.57,41.58,41.52,41.52,439728.0
2022-11-04 09:30:00,42.04,42.11,41.99,42.05,116615.0,42.04,42.11,41.99,42.05,116615.0
2022-11-04 09:35:00,42.05,42.09,41.93,42.02,74659.0,42.05,42.09,41.93,42.02,74659.0
2022-11-04 09:40:00,42.02,42.04,41.77,41.78,65146.0,42.02,42.04,41.77,41.78,65146.0
2022-11-04 09:45:00,41.79,41.92,41.76,41.77,80030.0,41.79,41.92,41.76,41.77,80030.0
2022-11-04 09:50:00,41.77,41.96,41.76,41.94,68822.0,41.77,41.96,41.76,41.94,68822.0
2022-11-04 09:55:00,41.94,41.99,41.93,41.98,47308.0,41.94,41.99,41.93,41.98,47308.0
2022-11-04 10:00:00,41.98,42.01,41.88,41.94,63851.0,41.98,42.01,41.88,41.94,63851.0
2022-11-04 10:05:00,41.95,42.0,41.89,41.95,64519.0,41.95,42.0,41.89,41.95,64519.0
2022-11-04 10:10:00,41.96,42.1,41.94,42.09,69081.0,41.96,42.1,41.94,42.09,69081.0
2022-11-04 10:15:00,42.07,42.1,42.0,42.03,30784.0,42.07,42.1,42.0,42.03,30784.0
2022-11-04 10:20:00,42.04,42.09,42.01,42.06,35301.0,42.04,42.09,42.01,42.06,35301.0
2022-11-04 10:25:00,42.07,42.13,42.07,42.08,54225.0,42.07,42.13,42.07,42.08,54225.0
2022-11-04 10:30:00,42.07,42.2,42.05,42.17,101279.0,42.07,42.2,42.05,42.17,101279.0
2022-11-04 10:35:00,42.18,42.19,42.13,42.18,45428.0,42.18,42.19,42.13,42.18,45428.0
2022-11-04 10:40:00,42.16,42.29,42.16,42.21,45146.0,42.16,42.29,42.16,42.21,45146.0
2022-11-04 10:45:00,42.22,42.22,42.09,42.1,36658.0,42.22,42.22,42.09,42.1,36658.0
2022-11-04 10:50:00,42.09,42.11,41.94,42.0,69080.0,42.09,42.11,41.94,42.0,69080.0
2022-11-04 10:55:00,42.0,42.01,41.85,41.87,61167.0,42.0,42.01,41.85,41.87,61167.0
2022-11-04 11:00:00,41.86,42.0,41.86,41.98,57957.0,41.86,42.0,41.86,41.98,57957.0
2022-11-04 11:05:00,41.98,41.99,41.87,41.9,45162.0,41.98,41.99,41.87,41.9,45162.0
2022-11-04 11:10:00,41.9,41.91,41.83,41.86,24247.0,41.9,41.91,41.83,41.86,24247.0
2022-11-04 11:15:00,41.86,41.88,41.81,41.84,38653.0,41.86,41.88,41.81,41.84,38653.0
2022-11-04 11:20:00,41.83,41.87,41.8,41.83,26080.0,41.83,41.87,41.8,41.83,26080.0
2022-11-04 11:25:00,41.83,41.83,41.61,41.62,48322.0,41.83,41.83,41.61,41.62,48322.0
2022-11-04 11:30:00,41.62,41.71,41.61,41.66,25910.0,41.62,41.71,41.61,41.66,25910.0
2022-11-04 11:35:00,41.67,41.71,41.56,41.58,51483.0,41.67,41.71,41.56,41.58,51483.0
2022-11-04 11:40:00,41.58,41.58,41.44,41.48,51795.0,41.58,41.58,41.44,41.48,51795.0
2022-11-04 11:45:00,41.48,41.5,41.45,41.47,28153.0,41.48,41.5,41.45,41.47,28153.0
2022-11-04 11:50:00,41.47,41.47,41.33,41.39,49749.0,41.47,41.47,41.33,41.39,49749.0
2022-11-04 11:55:00,41.39,41.39,41.25,41.29,28434.0,41.39,41.39,41.25,41.29,28434.0
2022-11-04 12:00:00,41.27,41.34,41.16,41.18,42598.0,41.27,41.34,41.16,41.18,42598.0
2022-11-04 12:05:00,41.16,41.27,41.14,41.26,52530.0,41.16,41.27,41.14,41.26,52530.0
2022-11-04 12:10:00,41.26,41.26,41.17,41.21,39968.0,41.26,41.26,41.17,41.21,39968.0
2022-11-04 12:15:00,41.2,41.43,41.19,41.39,65425.0,41.2,41.43,41.19,41.39,65425.0
2022-11-04 12:20:00,41.38,41.4,41.24,41.26,26610.0,41.38,41.4,41.24,41.26,26610.0
2022-11-04 12:25:00,41.27,41.31,41.26,41.27,32581.0,41.27,41.31,41.26,41.27,32581.0
2022-11-04 12:30:00,41.26,41.28,41.2,41.27,44777.0,41.26,41.28,41.2,41.27,44777.0
2022-11-04 12:35:00,41.26,41.26,41.08,41.08,52576.0,41.26,41.26,41.08,41.08,52576.0
2022-11-04 12:40:00,41.09,41.11,41.02,41.03,74116.0,41.09,41.11,41.02,41.03,74116.0
2022-11-04 12:45:00,41.03,41.1,40.96,41.09,64936.0,41.03,41.1,40.96,41.09,64936.0
2022-11-04 12:50:00,41.09,41.16,41.08,41.12,55365.0,41.09,41.16,41.08,41.12,55365.0
2022-11-04 12:55:00,41.11,41.15,41.06,41.13,29538.0,41.11,41.15,41.06,41.13,29538.0
2022-11-04 13:00:00,41.13,41.18,41.08,41.18,32204.0,41.13,41.18,41.08,41.18,32204.0
2022-11-04 13:05:00,41.18,41.22,41.09,41.11,65034.0,41.18,41.22,41.09,41.11,65034.0
2022-11-04 13:10:00,41.11,41.25,41.1,41.22,32545.0,41.11,41.25,41.1,41.22,32545.0
2022-11-04 13:15:00,41.21,41.22,41.13,41.16,22637.0,41.21,41.22,41.13,41.16,22637.0
2022-11-04 13:20:00,41.16,41.18,41.12,41.16,23649.0,41.16,41.18,41.12,41.16,23649.0
2022-11-04 13:25:00,41.16,41.18,41.1,41.16,30243.0,41.16,41.18,41.1,41.16,30243.0
2022-11-04 13:30:00,41.17,41.23,41.15,41.18,53984.0,41.17,41.23,41.15,41.18,53984.0
2022-11-04 13:35:00,41.18,41.22,41.17,41.17,30563.0,41.18,41.22,41.17,41.17,30563.0
2022-11-04 13:40:00,41.16,41.17,41.1,41.11,27702.0,41.16,41.17,41.1,41.11,27702.0
2022-11-04 13:45:00,41.11,41.22,41.09,41.22,41871.0,41.11,41.22,41.09,41.22,41871.0
2022-11-04 13:50:00,41.22,41.25,41.18,41.2,70480.0,41.22,41.25,41.18,41.2,70480.0
2022-11-04 13:55:00,41.2,41.2,41.1,41.14,41935.0,41.2,41.2,41.1,41.14,41935.0
2022-11-04 14:00:00,41.13,41.16,41.11,41.13,28820.0,41.13,41.16,41.11,41.13,28820.0
2022-11-04 14:05:00,41.13,41.14,41.07,41.09,36740.0,41.13,41.14,41.07,41.09,36740.0
2022-11-04 14:10:00,41.09,41.13,41.07,41.09,28203.0,41.09,41.13,41.07,41.09,28203.0
2022-11-04 14:15:00,41.09,41.16,41.06,41.16,29309.0,41.09,41.16,41.06,41.16,29309.0
2022-11-04 14:20:00,41.15,41.21,41.13,41.21,25467.0,41.15,41.21,41.13,41.21,25467.0
2022-11-04 14:25:00,41.21,41.27,41.18,41.26,38937.0,41.21,41.27,41.18,41.26,38937.0
2022-11-04 14:30:00,41.26,41.3,41.22,41.23,30341.0,41.26,41.3,41.22,41.23,30341.0
2022-11-04 14:35:00,41.23,41.31,41.22,41.29,30828.0,41.23,41.31,41.22,41.29,30828.0
2022-11-04 14:40:00,41.29,41.39,41.27,41.38,24673.0,41.29,41.39,41.27,41.38,24673.0
2022-11-04 14:45:00,41.39,41.39,41.33,41.35,23833.0,41.39,41.39,41.33,41.35,23833.0
2022-11-04 14:50:00,41.36,41.38,41.34,41.36,22141.0,41.36,41.38,41.34,41.36,22141.0
2022-11-04 14:55:00,41.36,41.43,41.35,41.39,31182.0,41.36,41.43,41.35,41.39,31182.0
2022-11-04 15:00:00,41.39,41.42,41.36,41.39,26685.0,41.39,41.42,41.36,41.39,26685.0
2022-11-04 15:05:00,41.4,41.5,41.4,41.49,25818.0,41.4,41.5,41.4,41.49,25818.0
2022-11-04 15:10:00,41.49,41.52,41.46,41.48,26756.0,41.49,41.52,41.46,41.48,26756.0
2022-11-04 15:15:00,41.48,41.51,41.47,41.5,34693.0,41.48,41.51,41.47,41.5,34693.0
2022-11-04 15:20:00,41.49,41.49,41.4,41.43,42323.0,41.49,41.49,41.4,41.43,42323.0
2022-11-04 15:25:00,41.43,41.51,41.41,41.48,34476.0,41.43,41.51,41.41,41.48,34476.0
2022-11-04 15:30:00,41.47,41.57,41.43,41.57,47092.0,41.47,41.57,41.43,41.57,47092.0
2022-11-04 15:35:00,41.57,41.58,41.49,41.57,60271.0,41.57,41.58,41.49,41.57,60271.0
2022-11-04 15:40:00,41.57,41.61,41.51,41.6,77160.0,41.57,41.61,41.51,41.6,77160.0
2022-11-04 15:45:00,41.59,41.65,41.58,41.59,91371.0,41.59,41.65,41.58,41.59,91371.0
2022-11-04 15:50:00,41.59,41.59,41.48,41.51,158738.0,41.59,41.59,41.48,41.51,158738.0
2022-11-04 15:55:00,41.52,41.63,41.47,41.6,568684.0,41.52,41.63,41.47,41.6,568684.0
2022-11-07 09:30:00,41.83,42.11,41.82,41.91,136845.0,41.83,42.11,41.82,41.91,136845.0
2022-11-07 09:35:00,41.91,41.95,41.82,41.94,91626.0,41.91,41.95,41.82,41.94,91626.0
2022-11-07 09:40:00,41.94,42.15,41.92,42.09,70767.0,41.94,42.15,41.92,42.09,70767.0
2022-11-07 09:45:00,42.08,42.11,41.94,41.95,66216.0,42.08,42.11,41.94,41.95,66216.0
2022-11-07 09:50:00,41.95,42.09,41.9,41.96,54730.0,41.95,42.09,41.9,41.96,54730.0
2022-11-07 09:55:00,41.98,42.06,41.94,42.02,63286.0,41.98,42.06,41.94,42.02,63286.0
2022-11-07 10:00:00,42.02,42.1,42.0,42.07,56487.0,42.02,42.1,42.0,42.07,56487.0
2022-11-07 10:05:00,42.07,42.17,42.05,42.15,67870.0,42.07,42.17,42.05,42.15,67870.0
2022-11-07 10:10:00,42.16,42.2,42.08,42.13,64711.0,42.16,42.2,42.08,42.13,64711.0
2022-11-07 10:15:00,42.12,42.21,42.08,42.09,53353.0,42.12,42.21,42.08,42.09,53353.0
2022-11-07 10:20:00,42.08,42.08,41.91,41.95,64166.0,42.08,42.08,41.91,41.95,64166.0
2022-11-07 10:25:00,41.94,41.99,41.92,41.96,55236.0,41.94,41.99,41.92,41.96,55236.0
2022-11-07 10:30:00,41.96,41.97,41.88,41.9,53791.0,41.96,41.97,41.88,41.9,53791.0
2022-11-07 10:35:00,41.9,41.92,41.78,41.82,43155.0,41.9,41.92,41.78,41.82,43155.0
2022-11-07 10:40:00,41.82,41.89,41.8,41.85,42723.0,41.82,41.89,41.8,41.85,42723.0
2022-11-07 10:45:00,41.85,41.91,41.83,41.88,30586.0,41.85,41.91,41.83,41.88,30586.0
2022-11-07 10:50:00,41.87,41.96,41.87,41.93,33931.0,41.87,41.96,41.87,41.93,33931.0
2022-11-07 10:55:00,41.93,42.06,41.92,42.05,79055.0,41.93,42.06,41.92,42.05,79055.0
2022-11-07 11:00:00,42.06,42.09,41.98,42.06,45374.0,42.06,42.09,41.98,42.06,45374.0
2022-11-07 11:05:00,42.05,42.12,42.02,42.11,43603.0,42.05,42.12,42.02,42.11,43603.0
2022-11-07 11:10:00,42.1,42.13,42.07,42.12,22923.0,42.1,42.13,42.07,42.12,22923.0
2022-11-07 11:15:00,42.12,42.19,42.12,42.13,29354.0,42.12,42.19,42.12,42.13,29354.0
2022-11-07 11:20:00,42.13,42.17,42.11,42.13,24503.0,42.13,42.17,42.11,42.13,24503.0
2022-11-07 11:25:00,42.13,42.24,42.11,42.18,32627.0,42.13,42.24,42.11,42.18,32627.0
2022-11-07 11:30:00,42.18,42.24,42.16,42.18,22022.0,42.18,42.24,42.16,42.18,22022.0
2022-11-07 11:35:00,42.18,42.18,42.1,42.1,15167.0,42.18,42.18,42.1,42.1,15167.0
2022-11-07 11:40:00,42.09,42.1,42.01,42.05,55413.0,42.09,42.1,42.01,42.05,55413.0
2022-11-07 11:45:00,42.05,42.09,42.03,42.07,125293.0,42.05,42.09,42.03,42.07,125293.0
2022-11-07 11:50:00,42.07,42.08,42.01,42.04,24886.0,42.07,42.08,42.01,42.04,24886.0
2022-11-07 11:55:00,42.03,42.04,41.96,41.98,25535.0,42.03,42.04,41.96,41.98,25535.0
2022-11-07 12:00:00,41.97,42.0,41.94,42.0,28924.0,41.97,42.0,41.94,42.0,28924.0
2022-11-07 12:05:00,41.98,42.04,41.94,42.01,33648.0,41.98,42.04,41.94,42.01,33648.0
2022-11-07 12:10:00,42.01,42.02,41.97,41.97,34952.0,42.01,42.02,41.97,41.97,34952.0
2022-11-07 12:15:00,41.98,41.99,41.94,41.98,49857.0,41.98,41.99,41.94,41.98,49857.0
2022-11-07 12:20:00,41.98,42.04,41.94,42.03,32082.0,41.98,42.04,41.94,42.03,32082.0
2022-11-07 12:25:00,42.03,42.05,41.99,42.02,55785.0,42.03,42.05,41.99,42.02,55785.0
2022-11-07 12:30:00,42.04,42.06,41.97,42.0,50092.0,42.04,42.06,41.97,42.0,50092.0
2022-11-07 12:35:00,41.99,42.03,41.97,41.98,38775.0,41.99,42.03,41.97,41.98,38775.0
2022-11-07 12:40:00,41.98,42.0,41.94,42.0,36010.0,41.98,42.0,41.94,42.0,36010.0
2022-11-07 12:45:00,41.99,42.04,41.9,41.92,137814.0,41.99,42.04,41.9,41.92,137814.0
2022-11-07 12:50:00,41.92,41.92,41.86,41.9,36144.0,41.92,41.92,41.86,41.9,36144.0
2022-11-07 12:55:00,41.9,41.93,41.87,41.92,24545.0,41.9,41.93,41.87,41.92,24545.0
2022-11-07 13:00:00,41.92,41.98,41.91,41.96,24931.0,41.92,41.98,41.91,41.96,24931.0
2022-11-07 13:05:00,41.95,41.97,41.94,41.97,21993.0,41.95,41.97,41.94,41.97,21993.0
2022-11-07 13:10:00,41.96,41.99,41.9,41.9,31798.0,41.96,41.99,41.9,41.9,31798.0
2022-11-07 13:15:00,41.91,41.92,41.87,41.92,32199.0,41.91,41.92,41.87,41.92,32199.0
2022-11-07 13:20:00,41.91,41.92,41.86,41.87,31365.0,41.91,41.92,41.86,41.87,31365.0
2022-11-07 13:25:00,41.88,41.88,41.8,41.84,31688.0,41.88,41.88,41.8,41.84,31688.0
2022-11-07 13:30:00,41.85,41.9,41.85,41.88,31919.0,41.85,41.9,41.85,41.88,31919.0
2022-11-07 13:35:00,41.88,41.88,41.83,41.86,25223.0,41.88,41.88,41.83,41.86,25223.0
2022-11-07 13:40:00,41.86,41.86,41.81,41.84,120282.0,41.86,41.86,41.81,41.84,120282.0
2022-11-07 13:45:00,41.84,41.87,41.82,41.84,27269.0,41.84,41.87,41.82,41.84,27269.0
2022-11-07 13:50:00,41.84,41.87,41.81,41.85,23457.0,41.84,41.87,41.81,41.85,23457.0
2022-11-07 13:55:00,41.86,41.88,41.84,41.88,22568.0,41.86,41.88,41.84,41.88,22568.0
2022-11-07 14:00:00,41.88,41.95,41.87,41.94,27201.0,41.88,41.95,41.87,41.94,27201.0
2022-11-07 14:05:00,41.93,41.94,41.88,41.91,23350.0,41.93,41.94,41.88,41.91,23350.0
2022-11-07 14:10:00,41.91,42.02,41.89,41.99,144588.0,41.91,42.02,41.89,41.99,144588.0
2022-11-07 14:15:00,42.0,42.1,41.99,42.09,75480.0,42.0,42.1,41.99,42.09,75480.0
2022-11-07 14:20:00,42.09,42.1,42.04,42.05,65206.0,42.09,42.1,42.04,42.05,65206.0
2022-11-07 14:25:00,42.05,42.07,42.03,42.03,52966.0,42.05,42.07,42.03,42.03,52966.0
2022-11-07 14:30:00,42.02,42.06,42.0,42.05,46413.0,42.02,42.06,42.0,42.05,46413.0
2022-11-07 14:35:00,42.05,42.06,41.99,42.0,56977.0,42.05,42.06,41.99,42.0,56977.0
2022-11-07 14:40:00,41.99,42.01,41.96,42.01,24234.0,41.99,42.01,41.96,42.01,24234.0
2022-11-07 14:45:00,42.01,42.03,41.99,42.03,26846.0,42.01,42.03,41.99,42.03,26846.0
2022-11-07 14:50:00,42.02,42.04,42.0,42.01,25892.0,42.02,42.04,42.0,42.01,25892.0
2022-11-07 14:55:00,42.01,42.02,41.95,41.97,47721.0,42.01,42.02,41.95,41.97,47721.0
2022-11-07 15:00:00,41.97,42.01,41.96,41.98,31859.0,41.97,42.01,41.96,41.98,31859.0
2022-11-07 15:05:00,41.98,42.0,41.96,42.0,62294.0,41.98,42.0,41.96,42.0,62294.0
2022-11-07 15:10:00,41.99,42.03,41.97,42.01,35866.0,41.99,42.03,41.97,42.01,35866.0
2022-11-07 15:15:00,42.02,42.04,42.0,42.02,46886.0,42.02,42.04,42.0,42.02,46886.0
2022-11-07 15:20:00,42.02,42.08,41.98,42.05,132622.0,42.02,42.08,41.98,42.05,132622.0
2022-11-07 15:25:00,42.05,42.06,42.0,42.05,69815.0,42.05,42.06,42.0,42.05,69815.0
2022-11-07 15:30:00,42.05,42.11,42.04,42.1,92682.0,42.05,42.11,42.04,42.1,92682.0
2022-11-07 15:35:00,42.09,42.1,42.03,42.05,72813.0,42.09,42.1,42.03,42.05,72813.0
2022-11-07 15:40:00,42.05,42.06,42.02,42.05,68576.0,42.05,42.06,42.02,42.05,68576.0
2022-11-07 15:45:00,42.05,42.07,42.02,42.05,102823.0,42.05,42.07,42.02,42.05,102823.0
2022-11-07 15:50:00,42.06,42.07,41.95,41.95,215048.0,42.06,42.07,41.95,41.95,215048.0
2022-11-07 15:55:00,41.96,41.99,41.87,41.99,445391.0,41.96,41.99,41.87,41.99,445391.0
2022-11-08 09:30:00,41.84,41.86,41.28,41.37,102879.0,41.84,41.86,41.28,41.37,102879.0
2022-11-08 09:35:00,41.36,41.42,41.3,41.41,71565.0,41.36,41.42,41.3,41.41,71565.0
2022-11-08 09:40:00,41.42,41.59,41.39,41.54,30715.0,41.42,41.59,41.39,41.54,30715.0
2022-11-08 09:45:00,41.55,41.65,41.53,41.57,37716.0,41.55,41.65,41.53,41.57,37716.0
2022-11-08 09:50:00,41.58,41.74,41.54,41.74,26771.0,41.58,41.74,41.54,41.74,26771.0
2022-11-08 09:55:00,41.75,41.77,41.6,41.6,31915.0,41.75,41.77,41.6,41.6,31915.0
2022-11-08 10:00:00,41.59,41.76,41.59,41.73,47016.0,41.59,41.76,41.59,41.73,47016.0
2022-11-08 10:05:00,41.74,41.8,41.67,41.69,16207.0,41.74,41.8,41.67,41.69,16207.0
2022-11-08 10:10:00,41.7,41.75,41.66,41.71,19271.0,41.7,41.75,41.66,41.71,19271.0
2022-11-08 10:15:00,41.71,41.93,41.71,41.92,53683.0,41.71,41.93,41.71,41.92,53683.0
2022-11-08 10:20:00,41.92,41.96,41.85,41.87,19083.0,41.92,41.96,41.85,41.87,19083.0
2022-11-08 10:25:00,41.88,41.9,41.85,41.9,12162.0,41.88,41.9,41.85,41.9,12162.0
2022-11-08 10:30:00,41.9,41.99,41.88,41.94,29983.0,41.9,41.99,41.88,41.94,29983.0
2022-11-08 10:35:00,41.95,42.02,41.9,42.01,18195.0,41.95,42.02,41.9,42.01,18195.0
2022-11-08 10:40:00,42.01,42.14,42.01,42.1,42995.0,42.01,42.14,42.01,42.1,42995.0
2022-11-08 10:45:00,42.11,42.12,42.02,42.04,19197.0,42.11,42.12,42.02,42.04,19197.0
2022-11-08 10:50:00,42.04,42.08,42.0,42.05,23967.0,42.04,42.08,42.0,42.05,23967.0
2022-11-08 10:55:00,42.05,42.07,42.0,42.06,16698.0,42.05,42.07,42.0,42.06,16698.0
2022-11-08 11:00:00,42.05,42.09,42.01,42.04,15900.0,42.05,42.09,42.01,42.04,15900.0
2022-11-08 11:05:00,42.04,42.04,41.98,42.02,13185.0,42.04,42.04,41.98,42.02,13185.0
2022-11-08 11:10:00,42.02,42.09,42.02,42.08,10648.0,42.02,42.09,42.02,42.08,10648.0
2022-11-08 11:15:00,42.08,42.13,42.07,42.08,23421.0,42.08,42.13,42.07,42.08,23421.0
2022-11-08 11:20:00,42.08,42.1,42.05,42.07,24689.0,42.08,42.1,42.05,42.07,24689.0
2022-11-08 11:25:00,42.07,42.16,42.05,42.14,20192.0,42.07,42.16,42.05,42.14,20192.0
2022-11-08 11:30:00,42.14,42.26,42.14,42.23,14379.0,42.14,42.26,42.14,42.23,14379.0
2022-11-08 11:35:00,42.24,42.24,42.22,42.24,13054.0,42.24,42.24,42.22,42.24,13054.0
2022-11-08 11:40:00,42.24,42.25,42.19,42.2,9732.0,42.24,42.25,42.19,42.2,9732.0
2022-11-08 11:45:00,42.2,42.2,42.14,42.17,29605.0,42.2,42.2,42.14,42.17,29605.0
2022-11-08 11:50:00,42.18,42.19,42.14,42.19,15406.0,42.18,42.19,42.14,42.19,15406.0
2022-11-08 11:55:00,42.19,42.21,42.13,42.13,12218.0,42.19,42.21,42.13,42.13,12218.0
2022-11-08 12:00:00,42.14,42.14,42.09,42.1,11377.0,42.14,42.14,42.09,42.1,11377.0
2022-11-08 12:05:00,42.1,42.16,42.1,42.16,9085.0,42.1,42.16,42.1,42.16,9085.0
2022-11-08 12:10:00,42.15,42.21,42.15,42.15,9867.0,42.15,42.21,42.15,42.15,9867.0
2022-11-08 12:15:00,42.15,42.15,42.1,42.13,15599.0,42.15,42.15,42.1,42.13,15599.0
2022-11-08 12:20:00,42.12,42.18,42.12,42.16,10899.0,42.12,42.18,42.12,42.16,10899.0
2022-11-08 12:25:00,42.16,42.19,42.14,42.19,47954.0,42.16,42.19,42.14,42.19,47954.0
2022-11-08 12:30:00,42.18,42.19,42.1,42.11,68362.0,42.18,42.19,42.1,42.11,68362.0
2022-11-08 12:35:00,42.1,42.13,42.08,42.12,12826.0,42.1,42.13,42.08,42.12,12826.0
2022-11-08 12:40:00,42.12,42.22,42.12,42.19,24978.0,42.12,42.22,42.12,42.19,24978.0
2022-11-08 12:45:00,42.19,42.19,42.16,42.16,14738.0,42.19,42.19,42.16,42.16,14738.0
2022-11-08 12:50:00,42.16,42.19,42.13,42.15,21380.0,42.16,42.19,42.13,42.15,21380.0
2022-11-08 12:55:00,42.15,42.19,42.14,42.18,12436.0,42.15,42.19,42.14,42.18,12436.0
2022-11-08 13:00:00,42.18,42.23,42.16,42.22,17550.0,42.18,42.23,42.16,42.22,17550.0
2022-11-08 13:05:00,42.22,42.23,42.2,42.21,115880.0,42.22,42.23,42.2,42.21,115880.0
2022-11-08 13:10:00,42.22,42.22,42.18,42.21,70421.0,42.22,42.22,42.18,42.21,70421.0
2022-11-08 13:15:00,42.2,42.24,42.14,42.16,68165.0,42.2,42.24,42.14,42.16,68165.0
2022-11-08 13:20:00,42.14,42.15,42.08,42.15,46354.0,42.14,42.15,42.08,42.15,46354.0
2022-11-08 13:25:00,42.15,42.15,42.02,42.02,125606.0,42.15,42.15,42.02,42.02,125606.0
2022-11-08 13:30:00,42.03,42.06,41.97,42.05,41069.0,42.03,42.06,41.97,42.05,41069.0
2022-11-08 13:35:00,42.04,42.1,42.04,42.08,20370.0,42.04,42.1,42.04,42.08,20370.0
2022-11-08 13:40:00,42.09,42.15,42.08,42.13,29499.0,42.09,42.15,42.08,42.13,29499.0
2022-11-08 13:45:00,42.13,42.17,42.07,42.08,27461.0,42.13,42.17,42.07,42.08,27461.0
2022-11-08 13:50:00,42.08,42.13,42.06,42.08,65907.0,42.08,42.13,42.06,42.08,65907.0
2022-11-08 13:55:00,42.1,42.12,41.96,41.98,36413.0,42.1,42.12,41.96,41.98,36413.0
2022-11-08 14:00:00,41.97,42.02,41.93,41.95,45817.0,41.97,42.02,41.93,41.95,45817.0
2022-11-08 14:05:00,41.93,41.95,41.84,41.86,24946.0,41.93,41.95,41.84,41.86,24946.0
2022-11-08 14:10:00,41.84,41.9,41.82,41.9,60783.0,41.84,41.9,41.82,41.9,60783.0
2022-11-08 14:15:00,41.91,41.97,41.88,41.94,52006.0,41.91,41.97,41.88,41.94,52006.0
2022-11-08 14:20:00,41.94,41.95,41.83,41.85,51565.0,41.94,41.95,41.83,41.85,51565.0
2022-11-08 14:25:00,41.85,41.86,41.76,41.77,105730.0,41.85,41.86,41.76,41.77,105730.0
2022-11-08 14:30:00,41.77,41.81,41.7,41.8,34801.0,41.77,41.81,41.7,41.8,34801.0
2022-11-08 14:35:00,41.8,41.89,41.79,41.88,84854.0,41.8,41.89,41.79,41.88,84854.0
2022-11-08 14:40:00,41.87,41.99,41.87,41.98,35379.0,41.87,41.99,41.87,41.98,35379.0
2022-11-08 14:45:00,41.97,42.02,41.95,42.0,25026.0,41.97,42.02,41.95,42.0,25026.0
2022-11-08 14:50:00,42.0,42.1,41.97,42.07,78805.0,42.0,42.1,41.97,42.07,78805.0
2022-11-08 14:55:00,42.07,42.08,42.03,42.05,55420.0,42.07,42.08,42.03,42.05,55420.0
2022-11-08 15:00:00,42.04,42.12,42.02,42.02,34631.0,42.04,42.12,42.02,42.02,34631.0
2022-11-08 15:05:00,42.02,42.07,42.02,42.02,22503.0,42.02,42.07,42.02,42.02,22503.0
2022-11-08 15:10:00,42.02,42.05,41.99,42.01,31536.0,42.02,42.05,41.99,42.01,31536.0
2022-11-08 15:15:00,42.02,42.05,41.98,42.05,28031.0,42.02,42.05,41.98,42.05,28031.0
2022-11-08 15:20:00,42.05,42.07,41.99,42.02,39655.0,42.05,42.07,41.99,42.02,39655.0
2022-11-08 15:25:00,42.02,42.07,42.0,42.06,47071.0,42.02,42.07,42.0,42.06,47071.0
2022-11-08 15:30:00,42.07,42.22,42.06,42.21,47310.0,42.07,42.22,42.06,42.21,47310.0
2022-11-08 15:35:00,42.21,42.24,42.18,42.19,51277.0,42.21,42.24,42.18,42.19,51277.0
2022-11-08 15:40:00,42.19,42.21,42.15,42.18,58573.0,42.19,42.21,42.15,42.18,58573.0
2022-11-08 15:45:00,42.18,42.2,42.13,42.13,90269.0,42.18,42.2,42.13,42.13,90269.0
2022-11-08 15:50:00,42.13,42.16,42.03,42.04,156049.0,42.13,42.16,42.03,42.04,156049.0
2022-11-08 15:55:00,42.03,42.04,41.93,41.94,425024.0,42.03,42.04,41.93,41.94,425024.0
2022-11-09 09:30:00,41.99,42.05,41.79,41.86,86229.0,41.99,42.05,41.79,41.86,86229.0
2022-11-09 09:35:00,41.87,41.91,41.7,41.74,42588.0,41.87,41.91,41.7,41.74,42588.0
2022-11-09 09:40:00,41.73,41.85,41.7,41.76,66967.0,41.73,41.85,41.7,41.76,66967.0
2022-11-09 09:45:00,41.76,41.96,41.76,41.91,43178.0,41.76,41.96,41.76,41.91,43178.0
2022-11-09 09:50:00,41.91,41.94,41.83,41.9,44612.0,41.91,41.94,41.83,41.9,44612.0
2022-11-09 09:55:00,41.91,41.94,41.82,41.91,42981.0,41.91,41.94,41.82,41.91,42981.0
2022-11-09 10:00:00,41.9,42.03,41.87,42.02,47493.0,41.9,42.03,41.87,42.02,47493.0
2022-11-09 10:05:00,42.02,42.15,42.02,42.15,51105.0,42.02,42.15,42.02,42.15,51105.0
2022-11-09 10:10:00,42.14,42.17,42.09,42.16,20202.0,42.14,42.17,42.09,42.16,20202.0
2022-11-09 10:15:00,42.14,42.38,42.14,42.35,76018.0,42.14,42.38,42.14,42.35,76018.0
2022-11-09 10:20:00,42.35,42.46,42.34,42.46,20790.0,42.35,42.46,42.34,42.46,20790.0
2022-11-09 10:25:00,42.46,42.48,42.36,42.4,119025.0,42.46,42.48,42.36,42.4,119025.0
2022-11-09 10:30:00,42.39,42.47,42.32,42.41,75237.0,42.39,42.47,42.32,42.41,75237.0
2022-11-09 10:35:00,42.4,42.45,42.36,42.39,38398.0,42.4,42.45,42.36,42.39,38398.0
2022-11-09 10:40:00,42.39,42.41,42.31,42.36,41885.0,42.39,42.41,42.31,42.36,41885.0
2022-11-09 10:45:00,42.37,42.44,42.36,42.41,42912.0,42.37,42.44,42.36,42.41,42912.0
2022-11-09 10:50:00,42.4,42.43,42.33,42.34,37363.0,42.4,42.43,42.33,42.34,37363.0
2022-11-09 10:55:00,42.34,42.43,42.32,42.37,38228.0,42.34,42.43,42.32,42.37,38228.0
2022-11-09 11:00:00,42.37,42.46,42.37,42.39,20689.0,42.37,42.46,42.37,42.39,20689.0
2022-11-09 11:05:00,42.4,42.57,42.38,42.55,53086.0,42.4,42.57,42.38,42.55,53086.0
2022-11-09 11:10:00,42.55,42.57,42.52,42.53,31810.0,42.55,42.57,42.52,42.53,31810.0
2022-11-09 11:15:00,42.53,42.63,42.52,42.61,64981.0,42.53,42.63,42.52,42.61,64981.0
2022-11-09 11:20:00,42.61,42.63,42.46,42.47,69961.0,42.61,42.63,42.46,42.47,69961.0
2022-11-09 11:25:00,42.48,42.66,42.48,42.6,39120.0,42.48,42.66,42.48,42.6,39120.0
2022-11-09 11:30:00,42.61,42.62,42.55,42.57,69444.0,42.61,42.62,42.55,42.57,69444.0
2022-11-09 11:35:00,42.57,42.64,42.55,42.59,53186.0,42.57,42.64,42.55,42.59,53186.0
2022-11-09 11:40:00,42.59,42.74,42.57,42.73,67945.0,42.59,42.74,42.57,42.73,67945.0
2022-11-09 11:45:00,42.74,42.77,42.71,42.76,43011.0,42.74,42.77,42.71,42.76,43011.0
2022-11-09 11:50:00,42.76,42.81,42.73,42.73,99177.0,42.76,42.81,42.73,42.73,99177.0
2022-11-09 11:55:00,42.73,42.75,42.68,42.7,49854.0,42.73,42.75,42.68,42.7,49854.0
2022-11-09 12:00:00,42.69,42.73,42.59,42.61,30760.0,42.69,42.73,42.59,42.61,30760.0
2022-11-09 12:05:00,42.61,42.65,42.6,42.65,43897.0,42.61,42.65,42.6,42.65,43897.0
2022-11-09 12:10:00,42.65,42.71,42.65,42.69,54581.0,42.65,42.71,42.65,42.69,54581.0
2022-11-09 12:15:00,42.68,42.74,42.65,42.72,44350.0,42.68,42.74,42.65,42.72,44350.0
2022-11-09 12:20:00,42.73,42.76,42.71,42.73,42679.0,42.73,42.76,42.71,42.73,42679.0
2022-11-09 12:25:00,42.72,42.74,42.69,42.73,52947.0,42.72,42.74,42.69,42.73,52947.0
2022-11-09 12:30:00,42.72,42.76,42.72,42.76,82850.0,42.72,42.76,42.72,42.76,82850.0
2022-11-09 12:35:00,42.76,42.76,42.67,42.69,80342.0,42.76,42.76,42.67,42.69,80342.0
2022-11-09 12:40:00,42.7,42.73,42.67,42.68,65275.0,42.7,42.73,42.67,42.68,65275.0
2022-11-09 12:45:00,42.67,42.69,42.61,42.66,43814.0,42.67,42.69,42.61,42.66,43814.0
2022-11-09 12:50:00,42.66,42.72,42.65,42.71,78219.0,42.66,42.72,42.65,42.71,78219.0
2022-11-09 12:55:00,42.7,42.76,42.7,42.76,40416.0,42.7,42.76,42.7,42.76,40416.0
2022-11-09 13:00:00,42.76,42.77,42.6,42.61,95447.0,42.76,42.77,42.6,42.61,95447.0
2022-11-09 13:05:00,42.6,42.63,42.56,42.57,15633.0,42.6,42.63,42.56,42.57,15633.0
2022-11-09 13:10:00,42.58,42.59,42.48,42.57,25301.0,42.58,42.59,42.48,42.57,25301.0
2022-11-09 13:15:00,42.57,42.57,42.52,42.52,59639.0,42.57,42.57,42.52,42.52,59639.0
2022-11-09 13:20:00,42.52,42.54,42.45,42.46,34539.0,42.52,42.54,42.45,42.46,34539.0
2022-11-09 13:25:00,42.46,42.5,42.44,42.45,30684.0,42.46,42.5,42.44,42.45,30684.0
2022-11-09 13:30:00,42.44,42.49,42.4,42.48,51995.0,42.44,42.49,42.4,42.48,51995.0
2022-11-09 13:35:00,42.47,42.47,42.4,42.4,86070.0,42.47,42.47,42.4,42.4,86070.0
2022-11-09 13:40:00,42.41,42.45,42.36,42.43,57323.0,42.41,42.45,42.36,42.43,57323.0
2022-11-09 13:45:00,42.43,42.46,42.38,42.45,52681.0,42.43,42.46,42.38,42.45,52681.0
2022-11-09 13:50:00,42.45,42.46,42.39,42.39,99353.0,42.45,42.46,42.39,42.39,99353.0
2022-11-09 13:55:00,42.39,42.45,42.35,42.44,213921.0,42.39,42.45,42.35,42.44,213921.0
2022-11-09 14:00:00,42.44,42.47,42.42,42.47,63065.0,42.44,42.47,42.42,42.47,63065.0
2022-11-09 14:05:00,42.46,42.55,42.45,42.52,32231.0,42.46,42.55,42.45,42.52,32231.0
2022-11-09 14:10:00,42.51,42.55,42.48,42.54,25565.0,42.51,42.55,42.48,42.54,25565.0
2022-11-09 14:15:00,42.53,42.53,42.49,42.51,39730.0,42.53,42.53,42.49,42.51,39730.0
2022-11-09 14:20:00,42.51,42.52,42.45,42.46,29451.0,42.51,42.52,42.45,42.46,29451.0
2022-11-09 14:25:00,42.47,42.54,42.46,42.51,26663.0,42.47,42.54,42.46,42.51,26663.0
2022-11-09 14:30:00,42.5,42.51,42.42,42.43,53520.0,42.5,42.51,42.42,42.43,53520.0
2022-11-09 14:35:00,42.44,42.47,42.4,42.42,28729.0,42.44,42.47,42.4,42.42,28729.0
2022-11-09 14:40:00,42.41,42.46,42.4,42.41,31858.0,42.41,42.46,42.4,42.41,31858.0
2022-11-09 14:45:00,42.41,42.46,42.32,42.34,34388.0,42.41,42.46,42.32,42.34,34388.0
2022-11-09 14:50:00,42.35,42.35,42.25,42.3,41842.0,42.35,42.35,42.25,42.3,41842.0
2022-11-09 14:55:00,42.3,42.35,42.29,42.33,54101.0,42.3,42.35,42.29,42.33,54101.0
2022-11-09 15:00:00,42.33,42.37,42.31,42.34,29460.0,42.33,42.37,42.31,42.34,29460.0
2022-11-09 15:05:00,42.34,42.44,42.33,42.4,36844.0,42.34,42.44,42.33,42.4,36844.0
2022-11-09 15:10:00,42.4,42.42,42.36,42.36,42565.0,42.4,42.42,42.36,42.36,42565.0
2022-11-09 15:15:00,42.35,42.39,42.29,42.31,42546.0,42.35,42.39,42.29,42.31,42546.0
2022-11-09 15:20:00,42.31,42.31,42.19,42.2,64463.0,42.31,42.31,42.19,42.2,64463.0
2022-11-09 15:25:00,42.2,42.23,42.17,42.18,43471.0,42.2,42.23,42.17,42.18,43471.0
2022-11-09 15:30:00,42.17,42.18,42.11,42.13,68347.0,42.17,42.18,42.11,42.13,68347.0
2022-11-09 15:35:00,42.14,42.15,42.06,42.07,53563.0,42.14,42.15,42.06,42.07,53563.0
2022-11-09 15:40:00,42.06,42.08,42.02,42.02,79847.0,42.06,42.08,42.02,42.02,79847.0
2022-11-09 15:45:00,42.02,42.05,41.95,41.96,145336.0,42.02,42.05,41.95,41.96,145336.0
2022-11-09 15:50:00,41.97,42.05,41.95,41.98,185109.0,41.97,42.05,41.95,41.98,185109.0
2022-11-09 15:55:00,41.98,42.08,41.97,42.06,307864.0,41.98,42.08,41.97,42.06,307864.0
2022-11-10 09:30:00,43.43,43.5,43.21,43.21,105368.0,43.43,43.5,43.21,43.21,105368.0
2022-11-10 09:35:00,43.24,43.42,43.14,43.4,82556.0,43.24,43.42,43.14,43.4,82556.0
2022-11-10 09:40:00,43.42,43.71,43.33,43.7,92190.0,43.42,43.71,43.33,43.7,92190.0
2022-11-10 09:45:00,43.69,43.86,43.66,43.85,110427.0,43.69,43.86,43.66,43.85,110427.0
2022-11-10 09:50:00,43.85,43.85,43.62,43.67,102285.0,43.85,43.85,43.62,43.67,102285.0
2022-11-10 09:55:00,43.67,43.8,43.64,43.77,58431.0,43.67,43.8,43.64,43.77,58431.0
2022-11-10 10:00:00,43.77,43.8,43.65,43.77,96013.0,43.77,43.8,43.65,43.77,96013.0
2022-11-10 10:05:00,43.77,43.77,43.62,43.63,80388.0,43.77,43.77,43.62,43.63,80388.0
2022-11-10 10:10:00,43.64,43.66,43.57,43.59,49982.0,43.64,43.66,43.57,43.59,49982.0
2022-11-10 10:15:00,43.6,43.69,43.56,43.59,47995.0,43.6,43.69,43.56,43.59,47995.0
2022-11-10 10:20:00,43.58,43.69,43.56,43.62,40899.0,43.58,43.69,43.56,43.62,40899.0
2022-11-10 10:25:00,43.62,43.62,43.51,43.57,36655.0,43.62,43.62,43.51,43.57,36655.0
2022-11-10 10:30:00,43.57,43.59,43.45,43.5,70922.0,43.57,43.59,43.45,43.5,70922.0
2022-11-10 10:35:00,43.48,43.49,43.27,43.27,43694.0,43.48,43.49,43.27,43.27,43694.0
2022-11-10 10:40:00,43.27,43.31,43.21,43.21,30462.0,43.27,43.31,43.21,43.21,30462.0
2022-11-10 10:45:00,43.21,43.3,43.16,43.29,43045.0,43.21,43.3,43.16,43.29,43045.0
2022-11-10 10:50:00,43.29,43.32,43.23,43.3,39699.0,43.29,43.32,43.23,43.3,39699.0
2022-11-10 10:55:00,43.29,43.44,43.25,43.38,41231.0,43.29,43.44,43.25,43.38,41231.0
2022-11-10 11:00:00,43.39,43.41,43.23,43.24,78552.0,43.39,43.41,43.23,43.24,78552.0
2022-11-10 11:05:00,43.24,43.33,43.22,43.26,49412.0,43.24,43.33,43.22,43.26,49412.0
2022-11-10 11:10:00,43.26,43.3,43.21,43.28,71104.0,43.26,43.3,43.21,43.28,71104.0
2022-11-10 11:15:00,43.29,43.33,43.24,43.3,84348.0,43.29,43.33,43.24,43.3,84348.0
2022-11-10 11:20:00,43.3,43.35,43.26,43.33,102713.0,43.3,43.35,43.26,43.33,102713.0
2022-11-10 11:25:00,43.33,43.35,43.23,43.27,67470.0,43.33,43.35,43.23,43.27,67470.0
2022-11-10 11:30:00,43.29,43.39,43.28,43.38,86962.0,43.29,43.39,43.28,43.38,86962.0
2022-11-10 11:35:00,43.38,43.42,43.33,43.41,40324.0,43.38,43.42,43.33,43.41,40324.0
2022-11-10 11:40:00,43.42,43.43,43.37,43.4,33771.0,43.42,43.43,43.37,43.4,33771.0
2022-11-10 11:45:00,43.39,43.39,43.29,43.3,20793.0,43.39,43.39,43.29,43.3,20793.0
2022-11-10 11:50:00,43.31,43.34,43.26,43.28,25346.0,43.31,43.34,43.26,43.28,25346.0
2022-11-10 11:55:00,43.29,43.45,43.28,43.41,76134.0,43.29,43.45,43.28,43.41,76134.0
2022-11-10 12:00:00,43.4,43.55,43.39,43.54,46985.0,43.4,43.55,43.39,43.54,46985.0
2022-11-10 12:05:00,43.54,43.57,43.49,43.55,47855.0,43.54,43.57,43.49,43.55,47855.0
2022-11-10 12:10:00,43.55,43.59,43.54,43.59,18920.0,43.55,43.59,43.54,43.59,18920.0
2022-11-10 12:15:00,43.59,43.62,43.57,43.58,48702.0,43.59,43.62,43.57,43.58,48702.0
2022-11-10 12:20:00,43.58,43.58,43.49,43.51,28012.0,43.58,43.58,43.49,43.51,28012.0
2022-11-10 12:25:00,43.51,43.52,43.42,43.45,31675.0,43.51,43.52,43.42,43.45,31675.0
2022-11-10 12:30:00,43.44,43.44,43.37,43.39,29438.0,43.44,43.44,43.37,43.39,29438.0
2022-11-10 12:35:00,43.39,43.39,43.32,43.33,29569.0,43.39,43.39,43.32,43.33,29569.0
2022-11-10 12:40:00,43.33,43.33,43.25,43.32,30820.0,43.33,43.33,43.25,43.32,30820.0
2022-11-10 12:45:00,43.31,43.31,43.16,43.19,38676.0,43.31,43.31,43.16,43.19,38676.0
2022-11-10 12:50:00,43.2,43.22,43.16,43.16,36433.0,43.2,43.22,43.16,43.16,36433.0
2022-11-10 12:55:00,43.16,43.23,43.12,43.23,34080.0,43.16,43.23,43.12,43.23,34080.0
2022-11-10 13:00:00,43.23,43.49,43.23,43.48,65357.0,43.23,43.49,43.23,43.48,65357.0
2022-11-10 13:05:00,43.48,43.52,43.44,43.48,46337.0,43.48,43.52,43.44,43.48,46337.0
2022-11-10 13:10:00,43.48,43.48,43.35,43.43,30765.0,43.48,43.48,43.35,43.43,30765.0
2022-11-10 13:15:00,43.43,43.46,43.38,43.39,27078.0,43.43,43.46,43.38,43.39,27078.0
2022-11-10 13:20:00,43.39,43.44,43.36,43.39,133516.0,43.39,43.44,43.36,43.39,133516.0
2022-11-10 13:25:00,43.38,43.42,43.35,43.42,23321.0,43.38,43.42,43.35,43.42,23321.0
2022-11-10 13:30:00,43.43,43.44,43.37,43.41,25179.0,43.43,43.44,43.37,43.41,25179.0
2022-11-10 13:35:00,43.41,43.42,43.38,43.38,20646.0,43.41,43.42,43.38,43.38,20646.0
2022-11-10 13:40:00,43.37,43.47,43.36,43.47,26269.0,43.37,43.47,43.36,43.47,26269.0
2022-11-10 13:45:00,43.46,43.51,43.45,43.51,27455.0,43.46,43.51,43.45,43.51,27455.0
2022-11-10 13:50:00,43.51,43.55,43.46,43.55,95521.0,43.51,43.55,43.46,43.55,95521.0
2022-11-10 13:55:00,43.55,43.58,43.5,43.55,32055.0,43.55,43.58,43.5,43.55,32055.0
2022-11-10 14:00:00,43.55,43.58,43.54,43.57,40588.0,43.55,43.58,43.54,43.57,40588.0
2022-11-10 14:05:00,43.57,43.58,43.53,43.58,40347.0,43.57,43.58,43.53,43.58,40347.0
2022-11-10 14:10:00,43.58,43.62,43.55,43.61,26788.0,43.58,43.62,43.55,43.61,26788.0
2022-11-10 14:15:00,43.61,43.64,43.61,43.62,31227.0,43.61,43.64,43.61,43.62,31227.0
2022-11-10 14:20:00,43.62,43.63,43.57,43.62,35316.0,43.62,43.63,43.57,43.62,35316.0
2022-11-10 14:25:00,43.62,43.69,43.61,43.68,31440.0,43.62,43.69,43.61,43.68,31440.0
2022-11-10 14:30:00,43.68,43.68,43.65,43.66,30056.0,43.68,43.68,43.65,43.66,30056.0
2022-11-10 14:35:00,43.66,43.68,43.64,43.66,26288.0,43.66,43.68,43.64,43.66,26288.0
2022-11-10 14:40:00,43.66,43.67,43.56,43.59,28639.0,43.66,43.67,43.56,43.59,28639.0
2022-11-10 14:45:00,43.59,43.64,43.58,43.63,41448.0,43.59,43.64,43.58,43.63,41448.0
2022-11-10 14:50:00,43.63,43.66,43.61,43.66,58016.0,43.63,43.66,43.61,43.66,58016.0
2022-11-10 14:55:00,43.65,43.75,43.65,43.75,36843.0,43.65,43.75,43.65,43.75,36843.0
2022-11-10 15:00:00,43.75,43.78,43.69,43.77,67701.0,43.75,43.78,43.69,43.77,67701.0
2022-11-10 15:05:00,43.77,43.86,43.77,43.86,42049.0,43.77,43.86,43.77,43.86,42049.0
2022-11-10 15:10:00,43.87,43.87,43.81,43.82,39871.0,43.87,43.87,43.81,43.82,39871.0
2022-11-10 15:15:00,43.82,43.83,43.79,43.82,44631.0,43.82,43.83,43.79,43.82,44631.0
2022-11-10 15:20:00,43.82,43.83,43.78,43.79,109495.0,43.82,43.83,43.78,43.79,109495.0
2022-11-10 15:25:00,43.79,43.83,43.77,43.81,75531.0,43.79,43.83,43.77,43.81,75531.0
2022-11-10 15:30:00,43.81,43.84,43.78,43.82,103412.0,43.81,43.84,43.78,43.82,103412.0
2022-11-10 15:35:00,43.82,43.82,43.74,43.75,202272.0,43.82,43.82,43.74,43.75,202272.0
2022-11-10 15:40:00,43.75,43.84,43.73,43.74,312631.0,43.75,43.84,43.73,43.74,312631.0
2022-11-10 15:45:00,43.73,43.82,43.73,43.79,205688.0,43.73,43.82,43.73,43.79,205688.0
2022-11-10 15:50:00,43.79,43.85,43.77,43.84,253697.0,43.79,43.85,43.77,43.84,253697.0
2022-11-10 15:55:00,43.84,43.86,43.74,43.75,603201.0,43.84,43.86,43.74,43.75,603201.0
2022-11-11 09:30:00,43.75,43.93,43.66,43.79,143206.0,43.75,43.93,43.66,43.79,143206.0
2022-11-11 09:35:00,43.79,43.83,43.68,43.68,78808.0,43.79,43.83,43.68,43.68,78808.0
2022-11-11 09:40:00,43.67,43.71,43.59,43.64,46148.0,43.67,43.71,43.59,43.64,46148.0
2022-11-11 09:45:00,43.65,43.82,43.64,43.76,50215.0,43.65,43.82,43.64,43.76,50215.0
2022-11-11 09:50:00,43.76,43.81,43.72,43.77,142233.0,43.76,43.81,43.72,43.77,142233.0
2022-11-11 09:55:00,43.76,43.76,43.58,43.62,50536.0,43.76,43.76,43.58,43.62,50536.0
2022-11-11 10:00:00,43.6,43.61,43.39,43.41,130789.0,43.6,43.61,43.39,43.41,130789.0
2022-11-11 10:05:00,43.42,43.44,43.14,43.16,132988.0,43.42,43.44,43.14,43.16,132988.0
2022-11-11 10:10:00,43.16,43.36,43.11,43.33,235421.0,43.16,43.36,43.11,43.33,235421.0
2022-11-11 10:15:00,43.34,43.36,43.23,43.23,149468.0,43.34,43.36,43.23,43.23,149468.0
2022-11-11 10:20:00,43.24,43.25,43.05,43.05,112747.0,43.24,43.25,43.05,43.05,112747.0
2022-11-11 10:25:00,43.05,43.24,43.03,43.09,134342.0,43.05,43.24,43.03,43.09,134342.0
2022-11-11 10:30:00,43.09,43.12,42.99,43.04,132048.0,43.09,43.12,42.99,43.04,132048.0
2022-11-11 10:35:00,43.04,43.04,42.91,42.96,103259.0,43.04,43.04,42.91,42.96,103259.0
2022-11-11 10:40:00,42.96,43.02,42.87,42.98,291333.0,42.96,43.02,42.87,42.98,291333.0
2022-11-11 10:45:00,42.99,43.04,42.93,42.99,103447.0,42.99,43.04,42.93,42.99,103447.0
2022-11-11 10:50:00,43.0,43.03,42.89,42.9,131613.0,43.0,43.03,42.89,42.9,131613.0
2022-11-11 10:55:00,42.9,43.05,42.89,42.98,74335.0,42.9,43.05,42.89,42.98,74335.0
2022-11-11 11:00:00,42.98,43.07,42.96,43.07,33676.0,42.98,43.07,42.96,43.07,33676.0
2022-11-11 11:05:00,43.08,43.09,42.84,42.87,53624.0,43.08,43.09,42.84,42.87,53624.0
2022-11-11 11:10:00,42.88,42.9,42.79,42.8,40810.0,42.88,42.9,42.79,42.8,40810.0
2022-11-11 11:15:00,42.8,42.81,42.66,42.69,51512.0,42.8,42.81,42.66,42.69,51512.0
2022-11-11 11:20:00,42.69,42.72,42.6,42.61,38685.0,42.69,42.72,42.6,42.61,38685.0
2022-11-11 11:25:00,42.61,42.65,42.44,42.45,219013.0,42.61,42.65,42.44,42.45,219013.0
2022-11-11 11:30:00,42.44,42.44,42.37,42.4,358549.0,42.44,42.44,42.37,42.4,358549.0
2022-11-11 11:35:00,42.4,42.44,42.19,42.2,250014.0,42.4,42.44,42.19,42.2,250014.0
2022-11-11 11:40:00,42.19,42.28,42.14,42.16,197856.0,42.19,42.28,42.14,42.16,197856.0
2022-11-11 11:45:00,42.16,42.23,40.95,42.15,230258.0,42.16,42.23,40.95,42.15,230258.0
2022-11-11 11:50:00,42.15,42.18,41.95,42.09,250789.0,42.15,42.18,41.95,42.09,250789.0
2022-11-11 11:55:00,42.11,42.33,42.08,42.25,83534.0,42.11,42.33,42.08,42.25,83534.0
2022-11-11 12:00:00,42.24,42.32,42.2,42.25,46141.0,42.24,42.32,42.2,42.25,46141.0
2022-11-11 12:05:00,42.25,42.29,42.2,42.23,51178.0,42.25,42.29,42.2,42.23,51178.0
2022-11-11 12:10:00,42.23,42.39,42.17,42.39,70928.0,42.23,42.39,42.17,42.39,70928.0
2022-11-11 12:15:00,42.38,42.45,42.37,42.41,51657.0,42.38,42.45,42.37,42.41,51657.0
2022-11-11 12:20:00,42.41,42.47,42.34,42.4,66714.0,42.41,42.47,42.34,42.4,66714.0
2022-11-11 12:25:00,42.39,42.4,42.25,42.26,48710.0,42.39,42.4,42.25,42.26,48710.0
2022-11-11 12:30:00,42.25,42.28,42.19,42.21,42888.0,42.25,42.28,42.19,42.21,42888.0
2022-11-11 12:35:00,42.2,42.21,42.01,42.02,42604.0,42.2,42.21,42.01,42.02,42604.0
2022-11-11 12:40:00,42.01,42.1,41.96,42.08,56703.0,42.01,42.1,41.96,42.08,56703.0
2022-11-11 12:45:00,42.09,42.12,42.0,42.02,97373.0,42.09,42.12,42.0,42.02,97373.0
2022-11-11 12:50:00,42.02,42.04,41.94,41.94,37414.0,42.02,42.04,41.94,41.94,37414.0
2022-11-11 12:55:00,41.94,42.01,41.92,41.93,42018.0,41.94,42.01,41.92,41.93,42018.0
2022-11-11 13:00:00,41.92,41.96,41.88,41.91,190071.0,41.92,41.96,41.88,41.91,190071.0
2022-11-11 13:05:00,41.91,41.92,41.88,41.9,76585.0,41.91,41.92,41.88,41.9,76585.0
2022-11-11 13:10:00,41.91,41.91,41.8,41.82,65595.0,41.91,41.91,41.8,41.82,65595.0
2022-11-11 13:15:00,41.82,42.0,41.82,42.0,92992.0,41.82,42.0,41.82,42.0,92992.0
2022-11-11 13:20:00,41.99,42.08,41.94,42.06,57261.0,41.99,42.08,41.94,42.06,57261.0
2022-11-11 13:25:00,42.06,42.09,42.01,42.03,42387.0,42.06,42.09,42.01,42.03,42387.0
2022-11-11 13:30:00,42.03,42.08,42.02,42.05,28489.0,42.03,42.08,42.02,42.05,28489.0
2022-11-11 13:35:00,42.05,42.05,41.9,41.91,64061.0,42.05,42.05,41.9,41.91,64061.0
2022-11-11 13:40:00,41.91,41.99,41.9,41.98,63513.0,41.91,41.99,41.9,41.98,63513.0
2022-11-11 13:45:00,41.98,41.99,41.82,41.89,58929.0,41.98,41.99,41.82,41.89,58929.0
2022-11-11 13:50:00,41.89,41.95,41.87,41.91,45268.0,41.89,41.95,41.87,41.91,45268.0
2022-11-11 13:55:00,41.91,41.99,41.9,41.98,61310.0,41.91,41.99,41.9,41.98,61310.0
2022-11-11 14:00:00,41.99,42.01,41.92,41.98,59534.0,41.99,42.01,41.92,41.98,59534.0
2022-11-11 14:05:00,41.97,41.99,41.92,41.98,61054.0,41.97,41.99,41.92,41.98,61054.0
2022-11-11 14:10:00,41.99,42.04,41.98,42.02,64989.0,41.99,42.04,41.98,42.02,64989.0
2022-11-11 14:15:00,42.02,42.04,41.99,42.02,66602.0,42.02,42.04,41.99,42.02,66602.0
2022-11-11 14:20:00,42.02,42.08,42.01,42.08,61980.0,42.02,42.08,42.01,42.08,61980.0
2022-11-11 14:25:00,42.07,42.12,42.06,42.09,42880.0,42.07,42.12,42.06,42.09,42880.0
2022-11-11 14:30:00,42.1,42.2,42.09,42.15,37543.0,42.1,42.2,42.09,42.15,37543.0
2022-11-11 14:35:00,42.14,42.17,42.1,42.15,30852.0,42.14,42.17,42.1,42.15,30852.0
2022-11-11 14:40:00,42.16,42.19,42.13,42.18,47813.0,42.16,42.19,42.13,42.18,47813.0
2022-11-11 14:45:00,42.18,42.19,42.12,42.13,39456.0,42.18,42.19,42.12,42.13,39456.0
2022-11-11 14:50:00,42.12,42.16,42.11,42.13,30248.0,42.12,42.16,42.11,42.13,30248.0
2022-11-11 14:55:00,42.13,42.18,42.1,42.16,48978.0,42.13,42.18,42.1,42.16,48978.0
2022-11-11 15:00:00,42.16,42.22,42.12,42.18,56235.0,42.16,42.22,42.12,42.18,56235.0
2022-11-11 15:05:00,42.17,42.23,42.14,42.2,49262.0,42.17,42.23,42.14,42.2,49262.0
2022-11-11 15:10:00,42.2,42.2,42.14,42.15,53413.0,42.2,42.2,42.14,42.15,53413.0
2022-11-11 15:15:00,42.15,42.18,42.12,42.16,46051.0,42.15,42.18,42.12,42.16,46051.0
2022-11-11 15:20:00,42.17,42.23,42.16,42.2,97816.0,42.17,42.23,42.16,42.2,97816.0
2022-11-11 15:25:00,42.2,42.4,42.2,42.38,215951.0,42.2,42.4,42.2,42.38,215951.0
2022-11-11 15:30:00,42.38,42.45,42.36,42.39,146854.0,42.38,42.45,42.36,42.39,146854.0
2022-11-11 15:35:00,42.4,42.4,42.32,42.34,103714.0,42.4,42.4,42.32,42.34,103714.0
2022-11-11 15:40:00,42.35,42.41,42.34,42.41,99649.0,42.35,42.41,42.34,42.41,99649.0
2022-11-11 15:45:00,42.4,42.48,42.4,42.48,152565.0,42.4,42.48,42.4,42.48,152565.0
2022-11-11 15:50:00,42.48,42.58,42.44,42.58,318580.0,42.48,42.58,42.44,42.58,318580.0
2022-11-11 15:55:00,42.58,42.58,42.49,42.54,577065.0,42.58,42.58,42.49,42.54,577065.0
2022-11-14 09:30:00,42.44,42.66,42.41,42.54,131868.0,42.44,42.66,42.41,42.54,131868.0
2022-11-14 09:35:00,42.54,42.59,42.39,42.49,83948.0,42.54,42.59,42.39,42.49,83948.0
2022-11-14 09:40:00,42.48,42.56,42.43,42.55,65884.0,42.48,42.56,42.43,42.55,65884.0
2022-11-14 09:45:00,42.55,42.62,42.46,42.62,61045.0,42.55,42.62,42.46,42.62,61045.0
2022-11-14 09:50:00,42.6,42.66,42.53,42.55,197283.0,42.6,42.66,42.53,42.55,197283.0
2022-11-14 09:55:00,42.54,42.55,42.32,42.34,44412.0,42.54,42.55,42.32,42.34,44412.0
2022-11-14 10:00:00,42.35,42.46,42.33,42.33,61021.0,42.35,42.46,42.33,42.33,61021.0
2022-11-14 10:05:00,42.33,42.41,42.29,42.37,68186.0,42.33,42.41,42.29,42.37,68186.0
2022-11-14 10:10:00,42.37,42.49,42.35,42.43,64687.0,42.37,42.49,42.35,42.43,64687.0
2022-11-14 10:15:00,42.43,42.58,42.42,42.52,54014.0,42.43,42.58,42.42,42.52,54014.0
2022-11-14 10:20:00,42.52,42.57,42.47,42.48,30379.0,42.52,42.57,42.47,42.48,30379.0
2022-11-14 10:25:00,42.48,42.51,42.42,42.49,36753.0,42.48,42.51,42.42,42.49,36753.0
2022-11-14 10:30:00,42.49,42.59,42.47,42.56,37041.0,42.49,42.59,42.47,42.56,37041.0
2022-11-14 10:35:00,42.55,42.59,42.53,42.57,42053.0,42.55,42.59,42.53,42.57,42053.0
2022-11-14 10:40:00,42.57,42.59,42.53,42.56,31836.0,42.57,42.59,42.53,42.56,31836.0
2022-11-14 10:45:00,42.56,42.63,42.55,42.55,33888.0,42.56,42.63,42.55,42.55,33888.0
2022-11-14 10:50:00,42.55,42.57,42.54,42.57,28015.0,42.55,42.57,42.54,42.57,28015.0
2022-11-14 10:55:00,42.57,42.58,42.52,42.55,61239.0,42.57,42.58,42.52,42.55,61239.0
2022-11-14 11:00:00,42.55,42.58,42.46,42.47,43535.0,42.55,42.58,42.46,42.47,43535.0
2022-11-14 11:05:00,42.48,42.59,42.48,42.57,48695.0,42.48,42.59,42.48,42.57,48695.0
2022-11-14 11:10:00,42.57,42.57,42.45,42.5,89410.0,42.57,42.57,42.45,42.5,89410.0
2022-11-14 11:15:00,42.5,42.51,42.45,42.49,44796.0,42.5,42.51,42.45,42.49,44796.0
2022-11-14 11:20:00,42.49,42.56,42.49,42.51,55560.0,42.49,42.56,42.49,42.51,55560.0
2022-11-14 11:25:00,42.51,42.51,42.44,42.5,258762.0,42.51,42.51,42.44,42.5,258762.0
2022-11-14 11:30:00,42.5,42.55,42.45,42.52,154277.0,42.5,42.55,42.45,42.52,154277.0
2022-11-14 11:35:00,42.53,42.62,42.5,42.59,29513.0,42.53,42.62,42.5,42.59,29513.0
2022-11-14 11:40:00,42.6,42.7,42.6,42.69,24365.0,42.6,42.7,42.6,42.69,24365.0
2022-11-14 11:45:00,42.69,42.72,42.54,42.55,93687.0,42.69,42.72,42.54,42.55,93687.0
2022-11-14 11:50:00,42.55,42.57,42.46,42.46,120069.0,42.55,42.57,42.46,42.46,120069.0
2022-11-14 11:55:00,42.47,42.47,42.36,42.36,57380.0,42.47,42.47,42.36,42.36,57380.0
2022-11-14 12:00:00,42.38,42.44,42.34,42.42,40914.0,42.38,42.44,42.34,42.42,40914.0
2022-11-14 12:05:00,42.42,42.42,42.35,42.4,20589.0,42.42,42.42,42.35,42.4,20589.0
2022-11-14 12:10:00,42.4,42.43,42.33,42.34,23142.0,42.4,42.43,42.33,42.34,23142.0
2022-11-14 12:15:00,42.34,42.39,42.28,42.39,71466.0,42.34,42.39,42.28,42.39,71466.0
2022-11-14 12:20:00,42.38,42.4,42.33,42.37,32218.0,42.38,42.4,42.33,42.37,32218.0
2022-11-14 12:25:00,42.37,42.46,42.36,42.44,27869.0,42.37,42.46,42.36,42.44,27869.0
2022-11-14 12:30:00,42.45,42.47,42.43,42.44,19430.0,42.45,42.47,42.43,42.44,19430.0
2022-11-14 12:35:00,42.44,42.49,42.42,42.49,18824.0,42.44,42.49,42.42,42.49,18824.0
2022-11-14 12:40:00,42.49,42.51,42.46,42.51,17876.0,42.49,42.51,42.46,42.51,17876.0
2022-11-14 12:45:00,42.51,42.53,42.42,42.43,22869.0,42.51,42.53,42.42,42.43,22869.0
2022-11-14 12:50:00,42.43,42.49,42.43,42.47,15854.0,42.43,42.49,42.43,42.47,15854.0
2022-11-14 12:55:00,42.47,42.5,42.42,42.5,33672.0,42.47,42.5,42.42,42.5,33672.0
2022-11-14 13:00:00,42.5,42.54,42.47,42.54,31868.0,42.5,42.54,42.47,42.54,31868.0
2022-11-14 13:05:00,42.55,42.64,42.54,42.6,39601.0,42.55,42.64,42.54,42.6,39601.0
2022-11-14 13:10:00,42.61,42.64,42.6,42.64,11279.0,42.61,42.64,42.6,42.64,11279.0
2022-11-14 13:15:00,42.65,42.7,42.64,42.69,35672.0,42.65,42.7,42.64,42.69,35672.0
2022-11-14 13:20:00,42.69,42.78,42.68,42.77,37521.0,42.69,42.78,42.68,42.77,37521.0
2022-11-14 13:25:00,42.77,42.83,42.76,42.82,28519.0,42.77,42.83,42.76,42.82,28519.0
2022-11-14 13:30:00,42.82,42.82,42.78,42.79,32893.0,42.82,42.82,42.78,42.79,32893.0
2022-11-14 13:35:00,42.79,42.81,42.76,42.79,25468.0,42.79,42.81,42.76,42.79,25468.0
2022-11-14 13:40:00,42.79,42.81,42.76,42.79,62771.0,42.79,42.81,42.76,42.79,62771.0
2022-11-14 13:45:00,42.78,42.78,42.73,42.75,43094.0,42.78,42.78,42.73,42.75,43094.0
2022-11-14 13:50:00,42.75,42.75,42.68,42.68,41816.0,42.75,42.75,42.68,42.68,41816.0
2022-11-14 13:55:00,42.69,42.7,42.64,42.66,32258.0,42.69,42.7,42.64,42.66,32258.0
2022-11-14 14:00:00,42.65,42.65,42.54,42.59,90517.0,42.65,42.65,42.54,42.59,90517.0
2022-11-14 14:05:00,42.59,42.64,42.51,42.63,71313.0,42.59,42.64,42.51,42.63,71313.0
2022-11-14 14:10:00,42.64,42.67,42.61,42.66,49024.0,42.64,42.67,42.61,42.66,49024.0
2022-11-14 14:15:00,42.66,42.7,42.65,42.7,29277.0,42.66,42.7,42.65,42.7,29277.0
2022-11-14 14:20:00,42.7,42.75,42.68,42.73,58376.0,42.7,42.75,42.68,42.73,58376.0
2022-11-14 14:25:00,42.72,42.78,42.71,42.77,86198.0,42.72,42.78,42.71,42.77,86198.0
2022-11-14 14:30:00,42.78,42.81,42.77,42.77,39976.0,42.78,42.81,42.77,42.77,39976.0
2022-11-14 14:35:00,42.77,42.79,42.72,42.74,32352.0,42.77,42.79,42.72,42.74,32352.0
2022-11-14 14:40:00,42.75,42.76,42.69,42.75,31393.0,42.75,42.76,42.69,42.75,31393.0
2022-11-14 14:45:00,42.75,42.76,42.71,42.72,40228.0,42.75,42.76,42.71,42.72,40228.0
2022-11-14 14:50:00,42.72,42.76,42.71,42.73,31645.0,42.72,42.76,42.71,42.73,31645.0
2022-11-14 14:55:00,42.73,42.77,42.72,42.76,36807.0,42.73,42.77,42.72,42.76,36807.0
2022-11-14 15:00:00,42.76,42.83,42.76,42.82,45743.0,42.76,42.83,42.76,42.82,45743.0
2022-11-14 15:05:00,42.82,42.85,42.74,42.74,67495.0,42.82,42.85,42.74,42.74,67495.0
2022-11-14 15:10:00,42.74,42.75,42.6,42.61,71119.0,42.74,42.75,42.6,42.61,71119.0
2022-11-14 15:15:00,42.61,42.66,42.6,42.66,63577.0,42.61,42.66,42.6,42.66,63577.0
2022-11-14 15:20:00,42.66,42.66,42.61,42.65,61713.0,42.66,42.66,42.61,42.65,61713.0
2022-11-14 15:25:00,42.66,42.66,42.57,42.58,111919.0,42.66,42.66,42.57,42.58,111919.0
2022-11-14 15:30:00,42.58,42.59,42.54,42.55,114326.0,42.58,42.59,42.54,42.55,114326.0
2022-11-14 15:35:00,42.55,42.57,42.51,42.52,133260.0,42.55,42.57,42.51,42.52,133260.0
2022-11-14 15:40:00,42.52,42.53,42.44,42.48,106882.0,42.52,42.53,42.44,42.48,106882.0
2022-11-14 15:45:00,42.47,42.49,42.39,42.47,188284.0,42.47,42.49,42.39,42.47,188284.0
2022-11-14 15:50:00,42.46,42.5,42.37,42.38,336325.0,42.46,42.5,42.37,42.38,336325.0
2022-11-14 15:55:00,42.38,42.38,42.22,42.24,735930.0,42.38,42.38,42.22,42.24,735930.0
2022-11-15 09:30:00,42.6,42.74,42.48,42.74,100454.0,42.6,42.74,42.48,42.74,100454.0
2022-11-15 09:35:00,42.76,42.81,42.7,42.76,35737.0,42.76,42.81,42.7,42.76,35737.0
2022-11-15 09:40:00,42.78,42.79,42.46,42.48,92995.0,42.78,42.79,42.46,42.48,92995.0
2022-11-15 09:45:00,42.48,42.51,42.34,42.45,53032.0,42.48,42.51,42.34,42.45,53032.0
2022-11-15 09:50:00,42.45,42.59,42.45,42.54,34631.0,42.45,42.59,42.45,42.54,34631.0
2022-11-15 09:55:00,42.54,42.66,42.52,42.59,25641.0,42.54,42.66,42.52,42.59,25641.0
2022-11-15 10:00:00,42.59,42.71,42.58,42.7,27649.0,42.59,42.71,42.58,42.7,27649.0
2022-11-15 10:05:00,42.7,42.7,42.55,42.56,35120.0,42.7,42.7,42.55,42.56,35120.0
2022-11-15 10:10:00,42.58,42.7,42.57,42.64,65201.0,42.58,42.7,42.57,42.64,65201.0
2022-11-15 10:15:00,42.64,42.71,42.62,42.64,34611.0,42.64,42.71,42.62,42.64,34611.0
2022-11-15 10:20:00,42.64,42.83,42.6,42.83,51313.0,42.64,42.83,42.6,42.83,51313.0
2022-11-15 10:25:00,42.83,42.88,42.79,42.84,26267.0,42.83,42.88,42.79,42.84,26267.0
2022-11-15 10:30:00,42.86,42.87,42.8,42.84,25330.0,42.86,42.87,42.8,42.84,25330.0
2022-11-15 10:35:00,42.85,42.85,42.75,42.76,48217.0,42.85,42.85,42.75,42.76,48217.0
2022-11-15 10:40:00,42.75,42.85,42.73,42.8,35593.0,42.75,42.85,42.73,42.8,35593.0
2022-11-15 10:45:00,42.8,42.86,42.74,42.74,39861.0,42.8,42.86,42.74,42.74,39861.0
2022-11-15 10:50:00,42.74,42.77,42.69,42.77,24588.0,42.74,42.77,42.69,42.77,24588.0
2022-11-15 10:55:00,42.77,42.78,42.72,42.73,35426.0,42.77,42.78,42.72,42.73,35426.0
2022-11-15 11:00:00,42.72,42.72,42.6,42.69,44636.0,42.72,42.72,42.6,42.69,44636.0
2022-11-15 11:05:00,42.69,42.77,42.67,42.69,16266.0,42.69,42.77,42.67,42.69,16266.0
2022-11-15 11:10:00,42.68,42.74,42.65,42.73,20906.0,42.68,42.74,42.65,42.73,20906.0
2022-11-15 11:15:00,42.73,42.73,42.65,42.68,36800.0,42.73,42.73,42.65,42.68,36800.0
2022-11-15 11:20:00,42.69,42.76,42.68,42.7,46747.0,42.69,42.76,42.68,42.7,46747.0
2022-11-15 11:25:00,42.71,42.71,42.55,42.58,59984.0,42.71,42.71,42.55,42.58,59984.0
2022-11-15 11:30:00,42.57,42.73,42.56,42.72,98160.0,42.57,42.73,42.56,42.72,98160.0
2022-11-15 11:35:00,42.72,42.73,42.64,42.69,29313.0,42.72,42.73,42.64,42.69,29313.0
2022-11-15 11:40:00,42.69,42.73,42.65,42.66,28821.0,42.69,42.73,42.65,42.66,28821.0
2022-11-15 11:45:00,42.66,42.67,42.57,42.6,49117.0,42.66,42.67,42.57,42.6,49117.0
2022-11-15 11:50:00,42.61,42.65,42.58,42.62,17393.0,42.61,42.65,42.58,42.62,17393.0
2022-11-15 11:55:00,42.62,42.72,42.61,42.72,19311.0,42.62,42.72,42.61,42.72,19311.0
2022-11-15 12:00:00,42.72,42.73,42.62,42.65,25368.0,42.72,42.73,42.62,42.65,25368.0
2022-11-15 12:05:00,42.65,42.67,42.6,42.65,15136.0,42.65,42.67,42.6,42.65,15136.0
2022-11-15 12:10:00,42.64,42.67,42.59,42.61,34336.0,42.64,42.67,42.59,42.61,34336.0
2022-11-15 12:15:00,42.62,42.65,42.59,42.61,23970.0,42.62,42.65,42.59,42.61,23970.0
2022-11-15 12:20:00,42.61,42.63,42.56,42.58,14732.0,42.61,42.63,42.56,42.58,14732.0
2022-11-15 12:25:00,42.59,42.59,42.51,42.52,30215.0,42.59,42.59,42.51,42.52,30215.0
2022-11-15 12:30:00,42.52,42.58,42.49,42.55,23255.0,42.52,42.58,42.49,42.55,23255.0
2022-11-15 12:35:00,42.54,42.55,42.49,42.52,17216.0,42.54,42.55,42.49,42.52,17216.0
2022-11-15 12:40:00,42.52,42.55,42.48,42.5,14096.0,42.52,42.55,42.48,42.5,14096.0
2022-11-15 12:45:00,42.51,42.54,42.48,42.52,26229.0,42.51,42.54,42.48,42.52,26229.0
2022-11-15 12:50:00,42.52,42.53,42.46,42.47,14897.0,42.52,42.53,42.46,42.47,14897.0
2022-11-15 12:55:00,42.47,42.47,42.42,42.46,23671.0,42.47,42.47,42.42,42.46,23671.0
2022-11-15 13:00:00,42.47,42.47,42.44,42.45,22985.0,42.47,42.47,42.44,42.45,22985.0
2022-11-15 13:05:00,42.44,42.44,42.39,42.39,21275.0,42.44,42.44,42.39,42.39,21275.0
2022-11-15 13:10:00,42.38,42.41,42.35,42.4,18604.0,42.38,42.41,42.35,42.4,18604.0
2022-11-15 13:15:00,42.39,42.39,42.29,42.29,42815.0,42.39,42.39,42.29,42.29,42815.0
2022-11-15 13:20:00,42.3,42.3,42.13,42.21,52544.0,42.3,42.3,42.13,42.21,52544.0
2022-11-15 13:25:00,42.21,42.29,42.05,42.08,82965.0,42.21,42.29,42.05,42.08,82965.0
2022-11-15 13:30:00,42.08,42.14,41.97,41.98,50214.0,42.08,42.14,41.97,41.98,50214.0
2022-11-15 13:35:00,41.98,42.08,41.97,42.02,86018.0,41.98,42.08,41.97,42.02,86018.0
2022-11-15 13:40:00,42.02,42.13,41.95,42.07,52466.0,42.02,42.13,41.95,42.07,52466.0
2022-11-15 13:45:00,42.05,42.2,42.03,42.03,73514.0,42.05,42.2,42.03,42.03,73514.0
2022-11-15 13:50:00,42.03,42.12,42.03,42.1,34749.0,42.03,42.12,42.03,42.1,34749.0
2022-11-15 13:55:00,42.09,42.12,42.04,42.04,37124.0,42.09,42.12,42.04,42.04,37124.0
2022-11-15 14:00:00,42.04,42.07,41.89,41.9,38456.0,42.04,42.07,41.89,41.9,38456.0
2022-11-15 14:05:00,41.9,42.04,41.89,42.04,70585.0,41.9,42.04,41.89,42.04,70585.0
2022-11-15 14:10:00,42.03,42.2,42.03,42.12,89637.0,42.03,42.2,42.03,42.12,89637.0
2022-11-15 14:15:00,42.13,42.21,42.1,42.16,35765.0,42.13,42.21,42.1,42.16,35765.0
2022-11-15 14:20:00,42.17,42.31,42.17,42.3,41130.0,42.17,42.31,42.17,42.3,41130.0
2022-11-15 14:25:00,42.29,42.31,42.22,42.28,30928.0,42.29,42.31,42.22,42.28,30928.0
2022-11-15 14:30:00,42.29,42.3,42.24,42.24,26443.0,42.29,42.3,42.24,42.24,26443.0
2022-11-15 14:35:00,42.23,42.32,42.21,42.26,25312.0,42.23,42.32,42.21,42.26,25312.0
2022-11-15 14:40:00,42.27,42.33,42.26,42.27,18892.0,42.27,42.33,42.26,42.27,18892.0
2022-11-15 14:45:00,42.27,42.31,42.21,42.24,23234.0,42.27,42.31,42.21,42.24,23234.0
2022-11-15 14:50:00,42.25,42.3,42.23,42.29,26887.0,42.25,42.3,42.23,42.29,26887.0
2022-11-15 14:55:00,42.29,42.42,42.28,42.36,27984.0,42.29,42.42,42.28,42.36,27984.0
2022-11-15 15:00:00,42.36,42.42,42.35,42.4,21765.0,42.36,42.42,42.35,42.4,21765.0
2022-11-15 15:05:00,42.4,42.4,42.32,42.37,21777.0,42.4,42.4,42.32,42.37,21777.0
2022-11-15 15:10:00,42.37,42.42,42.34,42.35,27027.0,42.37,42.42,42.34,42.35,27027.0
2022-11-15 15:15:00,42.36,42.43,42.36,42.42,25384.0,42.36,42.43,42.36,42.42,25384.0
2022-11-15 15:20:00,42.41,42.48,42.4,42.47,29202.0,42.41,42.48,42.4,42.47,29202.0
2022-11-15 15:25:00,42.47,42.48,42.39,42.41,54078.0,42.47,42.48,42.39,42.41,54078.0
2022-11-15 15:30:00,42.41,42.42,42.34,42.36,58332.0,42.41,42.42,42.34,42.36,58332.0
2022-11-15 15:35:00,42.37,42.41,42.35,42.4,124958.0,42.37,42.41,42.35,42.4,124958.0
2022-11-15 15:40:00,42.41,42.44,42.39,42.43,54785.0,42.41,42.44,42.39,42.43,54785.0
2022-11-15 15:45:00,42.43,42.45,42.38,42.42,68827.0,42.43,42.45,42.38,42.42,68827.0
2022-11-15 15:50:00,42.42,42.43,42.31,42.33,132831.0,42.42,42.43,42.31,42.33,132831.0
2022-11-15 15:55:00,42.33,42.43,42.28,42.42,259519.0,42.33,42.43,42.28,42.42,259519.0
2022-11-16 09:30:00,42.51,42.73,42.51,42.67,132226.0,42.51,42.73,42.51,42.67,132226.0
2022-11-16 09:35:00,42.66,42.79,42.6,42.78,35596.0,42.66,42.79,42.6,42.78,35596.0
2022-11-16 09:40:00,42.77,42.81,42.64,42.7,113649.0,42.77,42.81,42.64,42.7,113649.0
2022-11-16 09:45:00,42.71,42.77,42.67,42.77,68632.0,42.71,42.77,42.67,42.77,68632.0
2022-11-16 09:50:00,42.78,42.85,42.76,42.81,46020.0,42.78,42.85,42.76,42.81,46020.0
2022-11-16 09:55:00,42.81,42.87,42.78,42.85,54750.0,42.81,42.87,42.78,42.85,54750.0
2022-11-16 10:00:00,42.86,42.96,42.85,42.94,56381.0,42.86,42.96,42.85,42.94,56381.0
2022-11-16 10:05:00,42.96,42.98,42.84,42.9,38083.0,42.96,42.98,42.84,42.9,38083.0
2022-11-16 10:10:00,42.9,42.93,42.84,42.88,31091.0,42.9,42.93,42.84,42.88,31091.0
2022-11-16 10:15:00,42.89,42.91,42.85,42.9,39863.0,42.89,42.91,42.85,42.9,39863.0
2022-11-16 10:20:00,42.9,42.95,42.82,42.86,32773.0,42.9,42.95,42.82,42.86,32773.0
2022-11-16 10:25:00,42.86,42.9,42.8,42.82,25217.0,42.86,42.9,42.8,42.82,25217.0
2022-11-16 10:30:00,42.82,42.93,42.81,42.9,27357.0,42.82,42.93,42.81,42.9,27357.0
2022-11-16 10:35:00,42.9,42.9,42.75,42.75,26420.0,42.9,42.9,42.75,42.75,26420.0
2022-11-16 10:40:00,42.76,42.83,42.75,42.77,28997.0,42.76,42.83,42.75,42.77,28997.0
2022-11-16 10:45:00,42.76,42.82,42.73,42.8,45061.0,42.76,42.82,42.73,42.8,45061.0
2022-11-16 10:50:00,42.8,42.85,42.79,42.79,38788.0,42.8,42.85,42.79,42.79,38788.0
2022-11-16 10:55:00,42.79,42.84,42.78,42.84,14776.0,42.79,42.84,42.78,42.84,14776.0
2022-11-16 11:00:00,42.84,42.87,42.81,42.84,29233.0,42.84,42.87,42.81,42.84,29233.0
2022-11-16 11:05:00,42.84,42.86,42.81,42.83,16061.0,42.84,42.86,42.81,42.83,16061.0
2022-11-16 11:10:00,42.83,42.84,42.74,42.77,38784.0,42.83,42.84,42.74,42.77,38784.0
2022-11-16 11:15:00,42.78,42.81,42.74,42.79,73987.0,42.78,42.81,42.74,42.79,73987.0
2022-11-16 11:20:00,42.8,42.81,42.74,42.75,75644.0,42.8,42.81,42.74,42.75,75644.0
2022-11-16 11:25:00,42.75,42.8,42.75,42.76,36109.0,42.75,42.8,42.75,42.76,36109.0
2022-11-16 11:30:00,42.76,42.79,42.75,42.75,22283.0,42.76,42.79,42.75,42.75,22283.0
2022-11-16 11:35:00,42.75,42.76,42.72,42.75,18705.0,42.75,42.76,42.72,42.75,18705.0
2022-11-16 11:40:00,42.76,42.8,42.76,42.79,9915.0,42.76,42.8,42.76,42.79,9915.0
2022-11-16 11:45:00,42.79,42.82,42.76,42.77,23301.0,42.79,42.82,42.76,42.77,23301.0
2022-11-16 11:50:00,42.77,42.79,42.73,42.79,13185.0,42.77,42.79,42.73,42.79,13185.0
2022-11-16 11:55:00,42.79,42.84,42.78,42.81,19010.0,42.79,42.84,42.78,42.81,19010.0
2022-11-16 12:00:00,42.8,42.8,42.7,42.73,26255.0,42.8,42.8,42.7,42.73,26255.0
2022-11-16 12:05:00,42.73,42.76,42.68,42.73,41909.0,42.73,42.76,42.68,42.73,41909.0
2022-11-16 12:10:00,42.73,42.76,42.71,42.73,78427.0,42.73,42.76,42.71,42.73,78427.0
2022-11-16 12:15:00,42.73,42.76,42.65,42.66,37657.0,42.73,42.76,42.65,42.66,37657.0
2022-11-16 12:20:00,42.66,42.73,42.66,42.71,55189.0,42.66,42.73,42.66,42.71,55189.0
2022-11-16 12:25:00,42.71,42.77,42.7,42.72,155672.0,42.71,42.77,42.7,42.72,155672.0
2022-11-16 12:30:00,42.72,42.74,42.68,42.69,27363.0,42.72,42.74,42.68,42.69,27363.0
2022-11-16 12:35:00,42.69,42.72,42.68,42.72,19847.0,42.69,42.72,42.68,42.72,19847.0
2022-11-16 12:40:00,42.72,42.86,42.7,42.86,30662.0,42.72,42.86,42.7,42.86,30662.0
2022-11-16 12:45:00,42.87,42.92,42.85,42.91,25472.0,42.87,42.92,42.85,42.91,25472.0
2022-11-16 12:50:00,42.92,42.96,42.89,42.92,27042.0,42.92,42.96,42.89,42.92,27042.0
2022-11-16 12:55:00,42.92,42.93,42.88,42.9,18608.0,42.92,42.93,42.88,42.9,18608.0
2022-11-16 13:00:00,42.9,42.9,42.83,42.85,38980.0,42.9,42.9,42.83,42.85,38980.0
2022-11-16 13:05:00,42.85,42.89,42.82,42.89,9740.0,42.85,42.89,42.82,42.89,9740.0
2022-11-16 13:10:00,42.89,42.9,42.85,42.88,12366.0,42.89,42.9,42.85,42.88,12366.0
2022-11-16 13:15:00,42.88,42.88,42.84,42.84,10000.0,42.88,42.88,42.84,42.84,10000.0
2022-11-16 13:20:00,42.84,42.85,42.79,42.8,29167.0,42.84,42.85,42.79,42.8,29167.0
2022-11-16 13:25:00,42.8,42.84,42.77,42.8,22321.0,42.8,42.84,42.77,42.8,22321.0
2022-11-16 13:30:00,42.8,42.8,42.71,42.73,50625.0,42.8,42.8,42.71,42.73,50625.0
2022-11-16 13:35:00,42.74,42.79,42.74,42.77,18832.0,42.74,42.79,42.74,42.77,18832.0
2022-11-16 13:40:00,42.77,42.79,42.75,42.76,238330.0,42.77,42.79,42.75,42.76,238330.0
2022-11-16 13:45:00,42.75,42.75,42.7,42.73,16782.0,42.75,42.75,42.7,42.73,16782.0
2022-11-16 13:50:00,42.73,42.79,42.73,42.78,18726.0,42.73,42.79,42.73,42.78,18726.0
2022-11-16 13:55:00,42.8,42.87,42.79,42.87,21985.0,42.8,42.87,42.79,42.87,21985.0
2022-11-16 14:00:00,42.87,42.97,42.85,42.96,25496.0,42.87,42.97,42.85,42.96,25496.0
2022-11-16 14:05:00,42.96,42.96,42.86,42.96,30293.0,42.96,42.96,42.86,42.96,30293.0
2022-11-16 14:10:00,42.96,42.96,42.91,42.94,18750.0,42.96,42.96,42.91,42.94,18750.0
2022-11-16 14:15:00,42.95,42.98,42.94,42.96,71599.0,42.95,42.98,42.94,42.96,71599.0
2022-11-16 14:20:00,42.97,43.0,42.96,42.99,20044.0,42.97,43.0,42.96,42.99,20044.0
2022-11-16 14:25:00,43.0,43.05,42.99,43.02,50457.0,43.0,43.05,42.99,43.02,50457.0
2022-11-16 14:30:00,43.02,43.03,42.99,43.02,37775.0,43.02,43.03,42.99,43.02,37775.0
2022-11-16 14:35:00,43.03,43.1,43.02,43.05,55429.0,43.03,43.1,43.02,43.05,55429.0
2022-11-16 14:40:00,43.05,43.07,43.02,43.03,18583.0,43.05,43.07,43.02,43.03,18583.0
2022-11-16 14:45:00,43.04,43.06,43.01,43.05,27218.0,43.04,43.06,43.01,43.05,27218.0
2022-11-16 14:50:00,43.05,43.13,43.05,43.1,25601.0,43.05,43.13,43.05,43.1,25601.0
2022-11-16 14:55:00,43.11,43.11,43.07,43.09,26537.0,43.11,43.11,43.07,43.09,26537.0
2022-11-16 15:00:00,43.09,43.11,43.05,43.07,28043.0,43.09,43.11,43.05,43.07,28043.0
2022-11-16 15:05:00,43.07,43.08,42.94,42.97,56121.0,43.07,43.08,42.94,42.97,56121.0
2022-11-16 15:10:00,42.97,43.0,42.97,42.99,30792.0,42.97,43.0,42.97,42.99,30792.0
2022-11-16 15:15:00,42.99,43.03,42.97,42.98,37282.0,42.99,43.03,42.97,42.98,37282.0
2022-11-16 15:20:00,42.99,43.05,42.98,43.05,36004.0,42.99,43.05,42.98,43.05,36004.0
2022-11-16 15:25:00,43.05,43.06,42.99,43.0,40421.0,43.05,43.06,42.99,43.0,40421.0
2022-11-16 15:30:00,42.99,43.02,42.93,42.95,42825.0,42.99,43.02,42.93,42.95,42825.0
2022-11-16 15:35:00,42.95,42.99,42.92,42.92,39130.0,42.95,42.99,42.92,42.92,39130.0
2022-11-16 15:40:00,42.92,43.0,42.9,43.0,49288.0,42.92,43.0,42.9,43.0,49288.0
2022-11-16 15:45:00,43.0,43.03,42.95,43.01,60832.0,43.0,43.03,42.95,43.01,60832.0
2022-11-16 15:50:00,43.03,43.15,43.03,43.09,211237.0,43.03,43.15,43.03,43.09,211237.0
2022-11-16 15:55:00,43.08,43.09,42.99,43.01,423277.0,43.08,43.09,42.99,43.01,423277.0
2022-11-17 09:30:00,42.5,42.57,42.22,42.25,73580.0,42.5,42.57,42.22,42.25,73580.0
2022-11-17 09:35:00,42.22,42.42,42.22,42.37,23459.0,42.22,42.42,42.22,42.37,23459.0
2022-11-17 09:40:00,42.37,42.42,42.24,42.25,60177.0,42.37,42.42,42.24,42.25,60177.0
2022-11-17 09:45:00,42.25,42.27,42.13,42.15,34232.0,42.25,42.27,42.13,42.15,34232.0
2022-11-17 09:50:00,42.16,42.26,42.14,42.18,25518.0,42.16,42.26,42.14,42.18,25518.0
2022-11-17 09:55:00,42.18,42.18,42.06,42.12,45567.0,42.18,42.18,42.06,42.12,45567.0
2022-11-17 10:00:00,42.11,42.14,42.06,42.09,57553.0,42.11,42.14,42.06,42.09,57553.0
2022-11-17 10:05:00,42.09,42.12,42.05,42.07,29278.0,42.09,42.12,42.05,42.07,29278.0
2022-11-17 10:10:00,42.07,42.27,42.07,42.24,33398.0,42.07,42.27,42.07,42.24,33398.0
2022-11-17 10:15:00,42.23,42.25,42.13,42.16,18790.0,42.23,42.25,42.13,42.16,18790.0
2022-11-17 10:20:00,42.16,42.23,42.15,42.21,27087.0,42.16,42.23,42.15,42.21,27087.0
2022-11-17 10:25:00,42.22,42.23,42.17,42.19,36761.0,42.22,42.23,42.17,42.19,36761.0
2022-11-17 10:30:00,42.2,42.21,42.16,42.19,38591.0,42.2,42.21,42.16,42.19,38591.0
2022-11-17 10:35:00,42.21,42.21,42.15,42.15,20483.0,42.21,42.21,42.15,42.15,20483.0
2022-11-17 10:40:00,42.16,42.19,42.06,42.07,28480.0,42.16,42.19,42.06,42.07,28480.0
2022-11-17 10:45:00,42.07,42.12,42.02,42.07,52520.0,42.07,42.12,42.02,42.07,52520.0
2022-11-17 10:50:00,42.06,42.07,42.01,42.04,51017.0,42.06,42.07,42.01,42.04,51017.0
2022-11-17 10:55:00,42.04,42.04,41.98,42.0,37036.0,42.04,42.04,41.98,42.0,37036.0
2022-11-17 11:00:00,42.0,42.03,41.93,41.95,27170.0,42.0,42.03,41.93,41.95,27170.0
2022-11-17 11:05:00,41.95,42.02,41.95,41.96,14915.0,41.95,42.02,41.95,41.96,14915.0
2022-11-17 11:10:00,41.95,41.98,41.93,41.98,11226.0,41.95,41.98,41.93,41.98,11226.0
2022-11-17 11:15:00,41.98,42.03,41.98,42.0,26565.0,41.98,42.03,41.98,42.0,26565.0
2022-11-17 11:20:00,41.99,42.01,41.95,42.01,16183.0,41.99,42.01,41.95,42.01,16183.0
2022-11-17 11:25:00,42.01,42.01,41.97,41.97,24056.0,42.01,42.01,41.97,41.97,24056.0
2022-11-17 11:30:00,41.98,42.01,41.96,42.01,14038.0,41.98,42.01,41.96,42.01,14038.0
2022-11-17 11:35:00,42.02,42.02,41.99,42.0,11276.0,42.02,42.02,41.99,42.0,11276.0
2022-11-17 11:40:00,42.0,42.01,41.98,42.01,7106.0,42.0,42.01,41.98,42.01,7106.0
2022-11-17 11:45:00,42.01,42.12,42.01,42.09,13606.0,42.01,42.12,42.01,42.09,13606.0
2022-11-17 11:50:00,42.09,42.11,42.06,42.11,10906.0,42.09,42.11,42.06,42.11,10906.0
2022-11-17 11:55:00,42.11,42.25,42.1,42.23,21241.0,42.11,42.25,42.1,42.23,21241.0
2022-11-17 12:00:00,42.25,42.29,42.23,42.26,23167.0,42.25,42.29,42.23,42.26,23167.0
2022-11-17 12:05:00,42.27,42.3,42.27,42.29,5796.0,42.27,42.3,42.27,42.29,5796.0
2022-11-17 12:10:00,42.28,42.31,42.28,42.29,13761.0,42.28,42.31,42.28,42.29,13761.0
2022-11-17 12:15:00,42.29,42.33,42.28,42.3,23738.0,42.29,42.33,42.28,42.3,23738.0
2022-11-17 12:20:00,42.3,42.31,42.25,42.27,25370.0,42.3,42.31,42.25,42.27,25370.0
2022-11-17 12:25:00,42.27,42.29,42.25,42.25,32058.0,42.27,42.29,42.25,42.25,32058.0
2022-11-17 12:30:00,42.24,42.27,42.18,42.18,22028.0,42.24,42.27,42.18,42.18,22028.0
2022-11-17 12:35:00,42.18,42.24,42.18,42.22,12112.0,42.18,42.24,42.18,42.22,12112.0
2022-11-17 12:40:00,42.23,42.26,42.22,42.25,28632.0,42.23,42.26,42.22,42.25,28632.0
2022-11-17 12:45:00,42.26,42.29,42.25,42.27,10698.0,42.26,42.29,42.25,42.27,10698.0
2022-11-17 12:50:00,42.27,42.37,42.27,42.35,17709.0,42.27,42.37,42.27,42.35,17709.0
2022-11-17 12:55:00,42.36,42.37,42.33,42.34,15209.0,42.36,42.37,42.33,42.34,15209.0
2022-11-17 13:00:00,42.34,42.36,42.3,42.3,10473.0,42.34,42.36,42.3,42.3,10473.0
2022-11-17 13:05:00,42.31,42.36,42.28,42.36,31595.0,42.31,42.36,42.28,42.36,31595.0
2022-11-17 13:10:00,42.35,42.36,42.3,42.3,23502.0,42.35,42.36,42.3,42.3,23502.0
2022-11-17 13:15:00,42.3,42.33,42.3,42.31,21670.0,42.3,42.33,42.3,42.31,21670.0
2022-11-17 13:20:00,42.32,42.32,42.26,42.27,23097.0,42.32,42.32,42.26,42.27,23097.0
2022-11-17 13:25:00,42.28,42.31,42.26,42.29,14071.0,42.28,42.31,42.26,42.29,14071.0
2022-11-17 13:30:00,42.3,42.31,42.27,42.3,15206.0,42.3,42.31,42.27,42.3,15206.0
2022-11-17 13:35:00,42.3,42.36,42.28,42.36,21779.0,42.3,42.36,42.28,42.36,21779.0
2022-11-17 13:40:00,42.37,42.37,42.3,42.3,56827.0,42.37,42.37,42.3,42.3,56827.0
2022-11-17 13:45:00,42.3,42.32,42.27,42.27,24820.0,42.3,42.32,42.27,42.27,24820.0
2022-11-17 13:50:00,42.28,42.28,42.24,42.26,16035.0,42.28,42.28,42.24,42.26,16035.0
2022-11-17 13:55:00,42.26,42.29,42.24,42.28,13176.0,42.26,42.29,42.24,42.28,13176.0
2022-11-17 14:00:00,42.27,42.33,42.27,42.31,23531.0,42.27,42.33,42.27,42.31,23531.0
2022-11-17 14:05:00,42.31,42.31,42.25,42.26,15858.0,42.31,42.31,42.25,42.26,15858.0
2022-11-17 14:10:00,42.25,42.26,42.21,42.22,16207.0,42.25,42.26,42.21,42.22,16207.0
2022-11-17 14:15:00,42.22,42.22,42.16,42.16,18578.0,42.22,42.22,42.16,42.16,18578.0
2022-11-17 14:20:00,42.17,42.21,42.16,42.21,21294.0,42.17,42.21,42.16,42.21,21294.0
2022-11-17 14:25:00,42.21,42.24,42.19,42.21,20959.0,42.21,42.24,42.19,42.21,20959.0
2022-11-17 14:30:00,42.21,42.24,42.2,42.22,22198.0,42.21,42.24,42.2,42.22,22198.0
2022-11-17 14:35:00,42.22,42.22,42.17,42.21,12544.0,42.22,42.22,42.17,42.21,12544.0
2022-11-17 14:40:00,42.22,42.23,42.16,42.18,22140.0,42.22,42.23,42.16,42.18,22140.0
2022-11-17 14:45:00,42.18,42.22,42.16,42.22,15807.0,42.18,42.22,42.16,42.22,15807.0
2022-11-17 14:50:00,42.21,42.24,42.2,42.24,15944.0,42.21,42.24,42.2,42.24,15944.0
2022-11-17 14:55:00,42.24,42.24,42.19,42.2,15028.0,42.24,42.24,42.19,42.2,15028.0
2022-11-17 15:00:00,42.21,42.22,42.12,42.16,34469.0,42.21,42.22,42.12,42.16,34469.0
2022-11-17 15:05:00,42.16,42.2,42.15,42.16,16900.0,42.16,42.2,42.15,42.16,16900.0
2022-11-17 15:10:00,42.15,42.16,42.07,42.08,42407.0,42.15,42.16,42.07,42.08,42407.0
2022-11-17 15:15:00,42.09,42.12,42.06,42.07,22705.0,42.09,42.12,42.06,42.07,22705.0
2022-11-17 15:20:00,42.06,42.07,42.03,42.04,31612.0,42.06,42.07,42.03,42.04,31612.0
2022-11-17 15:25:00,42.03,42.07,41.99,42.07,27585.0,42.03,42.07,41.99,42.07,27585.0
2022-11-17 15:30:00,42.06,42.11,42.06,42.08,27243.0,42.06,42.11,42.06,42.08,27243.0
2022-11-17 15:35:00,42.08,42.13,42.07,42.12,40239.0,42.08,42.13,42.07,42.12,40239.0
2022-11-17 15:40:00,42.13,42.14,42.1,42.12,31096.0,42.13,42.14,42.1,42.12,31096.0
2022-11-17 15:45:00,42.12,42.2,42.11,42.17,59816.0,42.12,42.2,42.11,42.17,59816.0
2022-11-17 15:50:00,42.18,42.2,42.12,42.15,128767.0,42.18,42.2,42.12,42.15,128767.0
2022-11-17 15:55:00,42.15,42.23,42.11,42.22,370473.0,42.15,42.23,42.11,42.22,370473.0
2022-11-18 09:30:00,42.64,42.78,42.64,42.72,197429.0,42.64,42.78,42.64,42.72,197429.0
2022-11-18 09:35:00,42.73,42.84,42.67,42.69,47488.0,42.73,42.84,42.67,42.69,47488.0
2022-11-18 09:40:00,42.69,42.76,42.63,42.74,17299.0,42.69,42.76,42.63,42.74,17299.0
2022-11-18 09:45:00,42.76,42.84,42.59,42.59,29229.0,42.76,42.84,42.59,42.59,29229.0
2022-11-18 09:50:00,42.58,42.64,42.53,42.55,21666.0,42.58,42.64,42.53,42.55,21666.0
2022-11-18 09:55:00,42.56,42.59,42.52,42.53,24324.0,42.56,42.59,42.52,42.53,24324.0
2022-11-18 10:00:00,42.54,42.66,42.54,42.63,44166.0,42.54,42.66,42.54,42.63,44166.0
2022-11-18 10:05:00,42.63,42.68,42.56,42.63,21674.0,42.63,42.68,42.56,42.63,21674.0
2022-11-18 10:10:00,42.63,42.65,42.58,42.58,17321.0,42.63,42.65,42.58,42.58,17321.0
2022-11-18 10:15:00,42.57,42.61,42.55,42.59,27184.0,42.57,42.61,42.55,42.59,27184.0
2022-11-18 10:20:00,42.58,42.69,42.58,42.65,21892.0,42.58,42.69,42.58,42.65,21892.0
2022-11-18 10:25:00,42.64,42.65,42.53,42.61,16936.0,42.64,42.65,42.53,42.61,16936.0
2022-11-18 10:30:00,42.61,42.62,42.58,42.61,18012.0,42.61,42.62,42.58,42.61,18012.0
2022-11-18 10:35:00,42.61,42.69,42.61,42.64,17120.0,42.61,42.69,42.61,42.64,17120.0
2022-11-18 10:40:00,42.65,42.69,42.63,42.66,16963.0,42.65,42.69,42.63,42.66,16963.0
2022-11-18 10:45:00,42.67,42.68,42.64,42.66,12856.0,42.67,42.68,42.64,42.66,12856.0
2022-11-18 10:50:00,42.66,42.7,42.65,42.65,13406.0,42.66,42.7,42.65,42.65,13406.0
2022-11-18 10:55:00,42.64,42.64,42.55,42.6,21546.0,42.64,42.64,42.55,42.6,21546.0
2022-11-18 11:00:00,42.61,42.61,42.49,42.49,33399.0,42.61,42.61,42.49,42.49,33399.0
2022-11-18 11:05:00,42.49,42.6,42.49,42.59,22270.0,42.49,42.6,42.49,42.59,22270.0
2022-11-18 11:10:00,42.59,42.63,42.57,42.6,68692.0,42.59,42.63,42.57,42.6,68692.0
2022-11-18 11:15:00,42.6,42.6,42.55,42.59,101683.0,42.6,42.6,42.55,42.59,101683.0
2022-11-18 11:20:00,42.59,42.66,42.58,42.66,53451.0,42.59,42.66,42.58,42.66,53451.0
2022-11-18 11:25:00,42.66,42.66,42.58,42.66,119869.0,42.66,42.66,42.58,42.66,119869.0
2022-11-18 11:30:00,42.66,42.75,42.65,42.67,20303.0,42.66,42.75,42.65,42.67,20303.0
2022-11-18 11:35:00,42.66,42.68,42.61,42.65,20802.0,42.66,42.68,42.61,42.65,20802.0
2022-11-18 11:40:00,42.64,42.67,42.61,42.66,12502.0,42.64,42.67,42.61,42.66,12502.0
2022-11-18 11:45:00,42.66,42.67,42.64,42.67,12722.0,42.66,42.67,42.64,42.67,12722.0
2022-11-18 11:50:00,42.68,42.7,42.65,42.69,13230.0,42.68,42.7,42.65,42.69,13230.0
2022-11-18 11:55:00,42.69,42.72,42.67,42.71,17392.0,42.69,42.72,42.67,42.71,17392.0
2022-11-18 12:00:00,42.71,42.76,42.69,42.76,9730.0,42.71,42.76,42.69,42.76,9730.0
2022-11-18 12:05:00,42.76,42.77,42.68,42.69,13253.0,42.76,42.77,42.68,42.69,13253.0
2022-11-18 12:10:00,42.7,42.7,42.64,42.64,6959.0,42.7,42.7,42.64,42.64,6959.0
2022-11-18 12:15:00,42.64,42.65,42.54,42.55,18591.0,42.64,42.65,42.54,42.55,18591.0
2022-11-18 12:20:00,42.54,42.59,42.54,42.55,11451.0,42.54,42.59,42.54,42.55,11451.0
2022-11-18 12:25:00,42.55,42.63,42.54,42.63,8760.0,42.55,42.63,42.54,42.63,8760.0
2022-11-18 12:30:00,42.63,42.63,42.59,42.6,7106.0,42.63,42.63,42.59,42.6,7106.0
2022-11-18 12:35:00,42.62,42.69,42.61,42.69,9569.0,42.62,42.69,42.61,42.69,9569.0
2022-11-18 12:40:00,42.69,42.69,42.61,42.61,9858.0,42.69,42.69,42.61,42.61,9858.0
2022-11-18 12:45:00,42.62,42.65,42.61,42.63,9197.0,42.62,42.65,42.61,42.63,9197.0
2022-11-18 12:50:00,42.64,42.66,42.58,42.61,7692.0,42.64,42.66,42.58,42.61,7692.0
2022-11-18 12:55:00,42.6,42.63,42.58,42.62,16564.0,42.6,42.63,42.58,42.62,16564.0
2022-11-18 13:00:00,42.63,42.63,42.59,42.6,9971.0,42.63,42.63,42.59,42.6,9971.0
2022-11-18 13:05:00,42.6,42.66,42.53,42.65,54123.0,42.6,42.66,42.53,42.65,54123.0
2022-11-18 13:10:00,42.65,42.65,42.62,42.63,8138.0,42.65,42.65,42.62,42.63,8138.0
2022-11-18 13:15:00,42.63,42.63,42.59,42.59,8885.0,42.63,42.63,42.59,42.59,8885.0
2022-11-18 13:20:00,42.59,42.62,42.56,42.62,10088.0,42.59,42.62,42.56,42.62,10088.0
2022-11-18 13:25:00,42.62,42.66,42.6,42.66,11427.0,42.62,42.66,42.6,42.66,11427.0
2022-11-18 13:30:00,42.66,42.75,42.66,42.75,18137.0,42.66,42.75,42.66,42.75,18137.0
2022-11-18 13:35:00,42.75,42.76,42.69,42.7,12487.0,42.75,42.76,42.69,42.7,12487.0
2022-11-18 13:40:00,42.71,42.71,42.62,42.63,17691.0,42.71,42.71,42.62,42.63,17691.0
2022-11-18 13:45:00,42.62,42.64,42.6,42.61,61041.0,42.62,42.64,42.6,42.61,61041.0
2022-11-18 13:50:00,42.61,42.64,42.58,42.64,18468.0,42.61,42.64,42.58,42.64,18468.0
2022-11-18 13:55:00,42.64,42.7,42.63,42.7,26259.0,42.64,42.7,42.63,42.7,26259.0
2022-11-18 14:00:00,42.7,42.77,42.68,42.76,27818.0,42.7,42.77,42.68,42.76,27818.0
2022-11-18 14:05:00,42.76,42.77,42.75,42.76,14949.0,42.76,42.77,42.75,42.76,14949.0
2022-11-18 14:10:00,42.76,42.78,42.74,42.76,18156.0,42.76,42.78,42.74,42.76,18156.0
2022-11-18 14:15:00,42.76,42.84,42.76,42.83,39786.0,42.76,42.84,42.76,42.83,39786.0
2022-11-18 14:20:00,42.83,42.89,42.82,42.88,36233.0,42.83,42.89,42.82,42.88,36233.0
2022-11-18 14:25:00,42.88,42.93,42.87,42.91,35537.0,42.88,42.93,42.87,42.91,35537.0
2022-11-18 14:30:00,42.91,42.95,42.84,42.9,41490.0,42.91,42.95,42.84,42.9,41490.0
2022-11-18 14:35:00,42.9,42.97,42.89,42.96,49063.0,42.9,42.97,42.89,42.96,49063.0
2022-11-18 14:40:00,42.95,42.98,42.93,42.97,23025.0,42.95,42.98,42.93,42.97,23025.0
2022-11-18 14:45:00,42.97,42.97,42.94,42.96,16007.0,42.97,42.97,42.94,42.96,16007.0
2022-11-18 14:50:00,42.96,42.99,42.94,42.97,18357.0,42.96,42.99,42.94,42.97,18357.0
2022-11-18 14:55:00,42.97,43.01,42.96,43.0,25622.0,42.97,43.01,42.96,43.0,25622.0
2022-11-18 15:00:00,43.0,43.06,42.98,43.03,60175.0,43.0,43.06,42.98,43.03,60175.0
2022-11-18 15:05:00,43.04,43.08,43.03,43.07,34063.0,43.04,43.08,43.03,43.07,34063.0
2022-11-18 15:10:00,43.07,43.09,43.03,43.07,117124.0,43.07,43.09,43.03,43.07,117124.0
2022-11-18 15:15:00,43.07,43.18,43.06,43.15,147738.0,43.07,43.18,43.06,43.15,147738.0
2022-11-18 15:20:00,43.15,43.15,43.01,43.04,39491.0,43.15,43.15,43.01,43.04,39491.0
2022-11-18 15:25:00,43.04,43.11,43.03,43.1,85136.0,43.04,43.11,43.03,43.1,85136.0
2022-11-18 15:30:00,43.1,43.13,43.08,43.1,66358.0,43.1,43.13,43.08,43.1,66358.0
2022-11-18 15:35:00,43.09,43.12,43.02,43.05,163158.0,43.09,43.12,43.02,43.05,163158.0
2022-11-18 15:40:00,43.05,43.11,43.03,43.1,79626.0,43.05,43.11,43.03,43.1,79626.0
2022-11-18 15:45:00,43.09,43.12,43.07,43.12,118791.0,43.09,43.12,43.07,43.12,118791.0
2022-11-18 15:50:00,43.12,43.15,42.93,42.94,251206.0,43.12,43.15,42.93,42.94,251206.0
2022-11-18 15:55:00,42.94,43.01,42.88,43.0,475802.0,42.94,43.01,42.88,43.0,475802.0
2022-11-21 09:30:00,42.95,43.26,42.95,43.12,97380.0,42.95,43.26,42.95,43.12,97380.0
2022-11-21 09:35:00,43.14,43.17,43.0,43.02,36148.0,43.14,43.17,43.0,43.02,36148.0
2022-11-21 09:40:00,43.04,43.07,42.92,43.01,63904.0,43.04,43.07,42.92,43.01,63904.0
2022-11-21 09:45:00,43.0,43.1,42.98,43.09,44703.0,43.0,43.1,42.98,43.09,44703.0
2022-11-21 09:50:00,43.09,43.16,43.07,43.16,25847.0,43.09,43.16,43.07,43.16,25847.0
2022-11-21 09:55:00,43.17,43.17,43.05,43.05,19947.0,43.17,43.17,43.05,43.05,19947.0
2022-11-21 10:00:00,43.06,43.1,42.9,42.95,23466.0,43.06,43.1,42.9,42.95,23466.0
2022-11-21 10:05:00,42.96,43.08,42.95,43.06,25459.0,42.96,43.08,42.95,43.06,25459.0
2022-11-21 10:10:00,43.05,43.15,43.02,43.09,43779.0,43.05,43.15,43.02,43.09,43779.0
2022-11-21 10:15:00,43.09,43.14,43.07,43.11,21409.0,43.09,43.14,43.07,43.11,21409.0
2022-11-21 10:20:00,43.12,43.14,43.01,43.06,18333.0,43.12,43.14,43.01,43.06,18333.0
2022-11-21 10:25:00,43.07,43.12,42.98,43.07,34752.0,43.07,43.12,42.98,43.07,34752.0
2022-11-21 10:30:00,43.07,43.15,43.04,43.13,25754.0,43.07,43.15,43.04,43.13,25754.0
2022-11-21 10:35:00,43.12,43.15,43.02,43.07,40634.0,43.12,43.15,43.02,43.07,40634.0
2022-11-21 10:40:00,43.08,43.15,43.06,43.14,27079.0,43.08,43.15,43.06,43.14,27079.0
2022-11-21 10:45:00,43.14,43.21,43.11,43.19,23717.0,43.14,43.21,43.11,43.19,23717.0
2022-11-21 10:50:00,43.18,43.2,43.08,43.09,23040.0,43.18,43.2,43.08,43.09,23040.0
2022-11-21 10:55:00,43.09,43.18,43.08,43.14,19417.0,43.09,43.18,43.08,43.14,19417.0
2022-11-21 11:00:00,43.14,43.23,43.11,43.22,16232.0,43.14,43.23,43.11,43.22,16232.0
2022-11-21 11:05:00,43.22,43.22,43.13,43.14,13355.0,43.22,43.22,43.13,43.14,13355.0
2022-11-21 11:10:00,43.13,43.16,43.12,43.15,13608.0,43.13,43.16,43.12,43.15,13608.0
2022-11-21 11:15:00,43.15,43.2,43.15,43.16,16362.0,43.15,43.2,43.15,43.16,16362.0
2022-11-21 11:20:00,43.16,43.2,43.15,43.2,11916.0,43.16,43.2,43.15,43.2,11916.0
2022-11-21 11:25:00,43.19,43.21,43.18,43.19,12623.0,43.19,43.21,43.18,43.19,12623.0
2022-11-21 11:30:00,43.19,43.22,43.17,43.18,11840.0,43.19,43.22,43.17,43.18,11840.0
2022-11-21 11:35:00,43.19,43.23,43.19,43.2,9182.0,43.19,43.23,43.19,43.2,9182.0
2022-11-21 11:40:00,43.2,43.21,43.17,43.18,7960.0,43.2,43.21,43.17,43.18,7960.0
2022-11-21 11:45:00,43.19,43.23,43.18,43.22,11116.0,43.19,43.23,43.18,43.22,11116.0
2022-11-21 11:50:00,43.21,43.21,43.13,43.14,15823.0,43.21,43.21,43.13,43.14,15823.0
2022-11-21 11:55:00,43.14,43.14,43.02,43.06,39365.0,43.14,43.14,43.02,43.06,39365.0
2022-11-21 12:00:00,43.05,43.11,43.04,43.07,15466.0,43.05,43.11,43.04,43.07,15466.0
2022-11-21 12:05:00,43.05,43.09,43.02,43.02,9886.0,43.05,43.09,43.02,43.02,9886.0
2022-11-21 12:10:00,43.02,43.04,42.98,42.98,17884.0,43.02,43.04,42.98,42.98,17884.0
2022-11-21 12:15:00,42.99,43.08,42.98,43.04,17286.0,42.99,43.08,42.98,43.04,17286.0
2022-11-21 12:20:00,43.04,43.06,43.02,43.05,11322.0,43.04,43.06,43.02,43.05,11322.0
2022-11-21 12:25:00,43.05,43.09,43.04,43.09,6230.0,43.05,43.09,43.04,43.09,6230.0
2022-11-21 12:30:00,43.09,43.14,43.07,43.13,27667.0,43.09,43.14,43.07,43.13,27667.0
2022-11-21 12:35:00,43.14,43.18,43.13,43.15,15003.0,43.14,43.18,43.13,43.15,15003.0
2022-11-21 12:40:00,43.16,43.19,43.16,43.19,12015.0,43.16,43.19,43.16,43.19,12015.0
2022-11-21 12:45:00,43.19,43.2,43.15,43.16,15883.0,43.19,43.2,43.15,43.16,15883.0
2022-11-21 12:50:00,43.16,43.17,43.14,43.15,65311.0,43.16,43.17,43.14,43.15,65311.0
2022-11-21 12:55:00,43.15,43.16,43.09,43.11,11221.0,43.15,43.16,43.09,43.11,11221.0
2022-11-21 13:00:00,43.11,43.16,43.11,43.15,52969.0,43.11,43.16,43.11,43.15,52969.0
2022-11-21 13:05:00,43.14,43.16,43.12,43.15,20002.0,43.14,43.16,43.12,43.15,20002.0
2022-11-21 13:10:00,43.16,43.2,43.15,43.18,41934.0,43.16,43.2,43.15,43.18,41934.0
2022-11-21 13:15:00,43.19,43.2,43.16,43.2,10576.0,43.19,43.2,43.16,43.2,10576.0
2022-11-21 13:20:00,43.2,43.25,43.2,43.25,8668.0,43.2,43.25,43.2,43.25,8668.0
2022-11-21 13:25:00,43.25,43.3,43.25,43.29,20696.0,43.25,43.3,43.25,43.29,20696.0
2022-11-21 13:30:00,43.29,43.31,43.28,43.3,13735.0,43.29,43.31,43.28,43.3,13735.0
2022-11-21 13:35:00,43.3,43.34,43.27,43.32,37807.0,43.3,43.34,43.27,43.32,37807.0
2022-11-21 13:40:00,43.32,43.32,43.27,43.29,17628.0,43.32,43.32,43.27,43.29,17628.0
2022-11-21 13:45:00,43.3,43.31,43.25,43.27,17829.0,43.3,43.31,43.25,43.27,17829.0
2022-11-21 13:50:00,43.27,43.31,43.27,43.29,15870.0,43.27,43.31,43.27,43.29,15870.0
2022-11-21 13:55:00,43.29,43.29,43.25,43.26,9704.0,43.29,43.29,43.25,43.26,9704.0
2022-11-21 14:00:00,43.27,43.28,43.25,43.26,20693.0,43.27,43.28,43.25,43.26,20693.0
2022-11-21 14:05:00,43.26,43.31,43.25,43.27,26903.0,43.26,43.31,43.25,43.27,26903.0
2022-11-21 14:10:00,43.27,43.28,43.22,43.25,19302.0,43.27,43.28,43.22,43.25,19302.0
2022-11-21 14:15:00,43.25,43.26,43.21,43.22,35087.0,43.25,43.26,43.21,43.22,35087.0
2022-11-21 14:20:00,43.22,43.27,43.2,43.21,37556.0,43.22,43.27,43.2,43.21,37556.0
2022-11-21 14:25:00,43.21,43.22,43.19,43.2,15195.0,43.21,43.22,43.19,43.2,15195.0
2022-11-21 14:30:00,43.19,43.2,43.14,43.15,19947.0,43.19,43.2,43.14,43.15,19947.0
2022-11-21 14:35:00,43.14,43.15,43.11,43.15,24416.0,43.14,43.15,43.11,43.15,24416.0
2022-11-21 14:40:00,43.14,43.17,43.11,43.12,21312.0,43.14,43.17,43.11,43.12,21312.0
2022-11-21 14:45:00,43.12,43.12,43.09,43.12,22634.0,43.12,43.12,43.09,43.12,22634.0
2022-11-21 14:50:00,43.12,43.15,43.11,43.13,32466.0,43.12,43.15,43.11,43.13,32466.0
2022-11-21 14:55:00,43.13,43.14,43.08,43.08,25136.0,43.13,43.14,43.08,43.08,25136.0
2022-11-21 15:00:00,43.08,43.12,43.06,43.12,29048.0,43.08,43.12,43.06,43.12,29048.0
2022-11-21 15:05:00,43.12,43.14,43.11,43.13,24451.0,43.12,43.14,43.11,43.13,24451.0
2022-11-21 15:10:00,43.13,43.13,43.05,43.09,37707.0,43.13,43.13,43.05,43.09,37707.0
2022-11-21 15:15:00,43.09,43.12,43.08,43.12,28334.0,43.09,43.12,43.08,43.12,28334.0
2022-11-21 15:20:00,43.12,43.14,43.08,43.09,53088.0,43.12,43.14,43.08,43.09,53088.0
2022-11-21 15:25:00,43.09,43.1,43.06,43.09,76020.0,43.09,43.1,43.06,43.09,76020.0
2022-11-21 15:30:00,43.09,43.11,43.04,43.05,68988.0,43.09,43.11,43.04,43.05,68988.0
2022-11-21 15:35:00,43.05,43.1,43.05,43.09,53970.0,43.05,43.1,43.05,43.09,53970.0
2022-11-21 15:40:00,43.09,43.1,43.03,43.05,68489.0,43.09,43.1,43.03,43.05,68489.0
2022-11-21 15:45:00,43.05,43.08,43.04,43.07,99543.0,43.05,43.08,43.04,43.07,99543.0
2022-11-21 15:50:00,43.07,43.08,43.0,43.01,132532.0,43.07,43.08,43.0,43.01,132532.0
2022-11-21 15:55:00,43.01,43.01,42.94,42.94,419094.0,43.01,43.01,42.94,42.94,419094.0
2022-11-22 09:30:00,43.04,43.13,42.73,42.87,117722.0,43.04,43.13,42.73,42.87,117722.0
2022-11-22 09:35:00,42.87,43.05,42.83,42.94,37129.0,42.87,43.05,42.83,42.94,37129.0
2022-11-22 09:40:00,42.91,43.03,42.91,42.96,75227.0,42.91,43.03,42.91,42.96,75227.0
2022-11-22 09:45:00,42.97,43.04,42.89,42.97,91770.0,42.97,43.04,42.89,42.97,91770.0
2022-11-22 09:50:00,42.97,42.97,42.87,42.92,33424.0,42.97,42.97,42.87,42.92,33424.0
2022-11-22 09:55:00,42.91,42.96,42.86,42.92,23658.0,42.91,42.96,42.86,42.92,23658.0
2022-11-22 10:00:00,42.91,42.92,42.75,42.76,45959.0,42.91,42.92,42.75,42.76,45959.0
2022-11-22 10:05:00,42.76,42.85,42.74,42.85,37334.0,42.76,42.85,42.74,42.85,37334.0
2022-11-22 10:10:00,42.84,43.0,42.84,42.97,133414.0,42.84,43.0,42.84,42.97,133414.0
2022-11-22 10:15:00,42.97,42.98,42.9,42.91,13511.0,42.97,42.98,42.9,42.91,13511.0
2022-11-22 10:20:00,42.91,42.94,42.8,42.93,74144.0,42.91,42.94,42.8,42.93,74144.0
2022-11-22 10:25:00,42.94,42.96,42.89,42.95,40513.0,42.94,42.96,42.89,42.95,40513.0
2022-11-22 10:30:00,42.95,43.01,42.94,43.0,146409.0,42.95,43.01,42.94,43.0,146409.0
2022-11-22 10:35:00,42.99,43.0,42.94,42.94,54269.0,42.99,43.0,42.94,42.94,54269.0
2022-11-22 10:40:00,42.95,42.95,42.88,42.89,16330.0,42.95,42.95,42.88,42.89,16330.0
2022-11-22 10:45:00,42.9,42.92,42.86,42.9,34276.0,42.9,42.92,42.86,42.9,34276.0
2022-11-22 10:50:00,42.9,42.95,42.88,42.89,14791.0,42.9,42.95,42.88,42.89,14791.0
2022-11-22 10:55:00,42.89,42.94,42.88,42.93,22801.0,42.89,42.94,42.88,42.93,22801.0
2022-11-22 11:00:00,42.93,42.94,42.88,42.91,29122.0,42.93,42.94,42.88,42.91,29122.0
2022-11-22 11:05:00,42.92,43.03,42.91,42.99,19703.0,42.92,43.03,42.91,42.99,19703.0
2022-11-22 11:10:00,43.0,43.06,42.99,43.01,26273.0,43.0,43.06,42.99,43.01,26273.0
2022-11-22 11:15:00,43.0,43.04,42.95,43.03,17537.0,43.0,43.04,42.95,43.03,17537.0
2022-11-22 11:20:00,43.03,43.07,43.02,43.03,15073.0,43.03,43.07,43.02,43.03,15073.0
2022-11-22 11:25:00,43.03,43.03,42.98,43.02,9330.0,43.03,43.03,42.98,43.02,9330.0
2022-11-22 11:30:00,43.02,43.03,42.98,43.03,9832.0,43.02,43.03,42.98,43.03,9832.0
2022-11-22 11:35:00,43.03,43.06,43.02,43.02,11768.0,43.03,43.06,43.02,43.02,11768.0
2022-11-22 11:40:00,43.02,43.05,43.01,43.03,12055.0,43.02,43.05,43.01,43.03,12055.0
2022-11-22 11:45:00,43.02,43.03,42.98,43.02,4849.0,43.02,43.03,42.98,43.02,4849.0
2022-11-22 11:50:00,43.02,43.06,43.0,43.02,14997.0,43.02,43.06,43.0,43.02,14997.0
2022-11-22 11:55:00,43.01,43.05,43.01,43.05,11431.0,43.01,43.05,43.01,43.05,11431.0
2022-11-22 12:00:00,43.05,43.1,43.04,43.09,28358.0,43.05,43.1,43.04,43.09,28358.0
2022-11-22 12:05:00,43.09,43.09,42.91,42.94,68330.0,43.09,43.09,42.91,42.94,68330.0
2022-11-22 12:10:00,42.94,42.99,42.92,42.98,27921.0,42.94,42.99,42.92,42.98,27921.0
2022-11-22 12:15:00,42.98,43.01,42.92,42.92,19337.0,42.98,43.01,42.92,42.92,19337.0
2022-11-22 12:20:00,42.93,42.93,42.88,42.91,17083.0,42.93,42.93,42.88,42.91,17083.0
2022-11-22 12:25:00,42.91,42.92,42.85,42.86,12071.0,42.91,42.92,42.85,42.86,12071.0
2022-11-22 12:30:00,42.86,42.92,42.86,42.91,12592.0,42.86,42.92,42.86,42.91,12592.0
2022-11-22 12:35:00,42.91,42.93,42.88,42.9,10294.0,42.91,42.93,42.88,42.9,10294.0
2022-11-22 12:40:00,42.89,42.92,42.88,42.91,9387.0,42.89,42.92,42.88,42.91,9387.0
2022-11-22 12:45:00,42.92,42.92,42.89,42.91,13496.0,42.92,42.92,42.89,42.91,13496.0
2022-11-22 12:50:00,42.91,42.93,42.89,42.9,11457.0,42.91,42.93,42.89,42.9,11457.0
2022-11-22 12:55:00,42.89,42.89,42.84,42.85,15427.0,42.89,42.89,42.84,42.85,15427.0
2022-11-22 13:00:00,42.86,42.88,42.84,42.84,22340.0,42.86,42.88,42.84,42.84,22340.0
2022-11-22 13:05:00,42.84,42.88,42.83,42.86,31978.0,42.84,42.88,42.83,42.86,31978.0
2022-11-22 13:10:00,42.86,42.9,42.86,42.9,21738.0,42.86,42.9,42.86,42.9,21738.0
2022-11-22 13:15:00,42.91,42.92,42.88,42.92,20457.0,42.91,42.92,42.88,42.92,20457.0
2022-11-22 13:20:00,42.91,42.94,42.91,42.92,12220.0,42.91,42.94,42.91,42.92,12220.0
2022-11-22 13:25:00,42.93,42.95,42.92,42.95,21077.0,42.93,42.95,42.92,42.95,21077.0
2022-11-22 13:30:00,42.95,42.98,42.93,42.95,65696.0,42.95,42.98,42.93,42.95,65696.0
2022-11-22 13:35:00,42.95,42.95,42.91,42.93,20962.0,42.95,42.95,42.91,42.93,20962.0
2022-11-22 13:40:00,42.93,42.95,42.93,42.95,7767.0,42.93,42.95,42.93,42.95,7767.0
2022-11-22 13:45:00,42.95,42.95,42.92,42.95,17192.0,42.95,42.95,42.92,42.95,17192.0
2022-11-22 13:50:00,42.95,43.01,42.95,42.98,25895.0,42.95,43.01,42.95,42.98,25895.0
2022-11-22 13:55:00,42.98,43.01,42.97,43.01,7797.0,42.98,43.01,42.97,43.01,7797.0
2022-11-22 14:00:00,43.02,43.11,43.01,43.11,119753.0,43.02,43.11,43.01,43.11,119753.0
2022-11-22 14:05:00,43.11,43.15,43.09,43.14,28641.0,43.11,43.15,43.09,43.14,28641.0
2022-11-22 14:10:00,43.15,43.18,43.14,43.18,25341.0,43.15,43.18,43.14,43.18,25341.0
2022-11-22 14:15:00,43.17,43.2,43.16,43.2,15549.0,43.17,43.2,43.16,43.2,15549.0
2022-11-22 14:20:00,43.2,43.21,43.13,43.17,49422.0,43.2,43.21,43.13,43.17,49422.0
2022-11-22 14:25:00,43.18,43.19,43.16,43.17,22697.0,43.18,43.19,43.16,43.17,22697.0
2022-11-22 14:30:00,43.18,43.18,43.14,43.16,22817.0,43.18,43.18,43.14,43.16,22817.0
2022-11-22 14:35:00,43.17,43.25,43.16,43.25,21999.0,43.17,43.25,43.16,43.25,21999.0
2022-11-22 14:40:00,43.24,43.25,43.22,43.22,25033.0,43.24,43.25,43.22,43.22,25033.0
2022-11-22 14:45:00,43.23,43.29,43.23,43.29,22701.0,43.23,43.29,43.23,43.29,22701.0
2022-11-22 14:50:00,43.28,43.33,43.28,43.33,41743.0,43.28,43.33,43.28,43.33,41743.0
2022-11-22 14:55:00,43.33,43.37,43.32,43.37,38470.0,43.33,43.37,43.32,43.37,38470.0
2022-11-22 15:00:00,43.37,43.45,43.37,43.45,82787.0,43.37,43.45,43.37,43.45,82787.0
2022-11-22 15:05:00,43.45,43.49,43.44,43.48,59186.0,43.45,43.49,43.44,43.48,59186.0
2022-11-22 15:10:00,43.48,43.53,43.47,43.5,78415.0,43.48,43.53,43.47,43.5,78415.0
2022-11-22 15:15:00,43.5,43.57,43.49,43.52,62326.0,43.5,43.57,43.49,43.52,62326.0
2022-11-22 15:20:00,43.52,43.53,43.47,43.48,51835.0,43.52,43.53,43.47,43.48,51835.0
2022-11-22 15:25:00,43.48,43.52,43.47,43.52,73953.0,43.48,43.52,43.47,43.52,73953.0
2022-11-22 15:30:00,43.52,43.59,43.51,43.59,67305.0,43.52,43.59,43.51,43.59,67305.0
2022-11-22 15:35:00,43.59,43.6,43.56,43.59,64192.0,43.59,43.6,43.56,43.59,64192.0
2022-11-22 15:40:00,43.59,43.64,43.58,43.64,150367.0,43.59,43.64,43.58,43.64,150367.0
2022-11-22 15:45:00,43.64,43.66,43.61,43.62,199664.0,43.64,43.66,43.61,43.62,199664.0
2022-11-22 15:50:00,43.62,43.63,43.57,43.62,279264.0,43.62,43.63,43.57,43.62,279264.0
2022-11-22 15:55:00,43.61,43.64,43.55,43.56,505716.0,43.61,43.64,43.55,43.56,505716.0
2022-11-23 09:30:00,43.71,43.78,43.44,43.5,102265.0,43.71,43.78,43.44,43.5,102265.0
2022-11-23 09:35:00,43.52,43.57,43.48,43.56,20690.0,43.52,43.57,43.48,43.56,20690.0
2022-11-23 09:40:00,43.54,43.61,43.5,43.56,25955.0,43.54,43.61,43.5,43.56,25955.0
2022-11-23 09:45:00,43.59,43.69,43.57,43.57,37726.0,43.59,43.69,43.57,43.57,37726.0
2022-11-23 09:50:00,43.55,43.63,43.53,43.53,31434.0,43.55,43.63,43.53,43.53,31434.0
2022-11-23 09:55:00,43.54,43.6,43.53,43.59,12247.0,43.54,43.6,43.53,43.59,12247.0
2022-11-23 10:00:00,43.61,43.72,43.57,43.71,107000.0,43.61,43.72,43.57,43.71,107000.0
2022-11-23 10:05:00,43.71,43.73,43.63,43.7,38694.0,43.71,43.73,43.63,43.7,38694.0
2022-11-23 10:10:00,43.71,43.76,43.69,43.69,23033.0,43.71,43.76,43.69,43.69,23033.0
2022-11-23 10:15:00,43.7,43.74,43.65,43.73,28134.0,43.7,43.74,43.65,43.73,28134.0
2022-11-23 10:20:00,43.73,43.76,43.7,43.76,20148.0,43.73,43.76,43.7,43.76,20148.0
2022-11-23 10:25:00,43.77,43.8,43.76,43.78,34388.0,43.77,43.8,43.76,43.78,34388.0
2022-11-23 10:30:00,43.78,43.87,43.78,43.86,53455.0,43.78,43.87,43.78,43.86,53455.0
2022-11-23 10:35:00,43.86,43.88,43.83,43.88,34048.0,43.86,43.88,43.83,43.88,34048.0
2022-11-23 10:40:00,43.88,43.92,43.85,43.86,48881.0,43.88,43.92,43.85,43.86,48881.0
2022-11-23 10:45:00,43.87,43.88,43.83,43.84,18396.0,43.87,43.88,43.83,43.84,18396.0
2022-11-23 10:50:00,43.84,43.87,43.82,43.87,16969.0,43.84,43.87,43.82,43.87,16969.0
2022-11-23 10:55:00,43.87,43.88,43.79,43.8,20261.0,43.87,43.88,43.79,43.8,20261.0
2022-11-23 11:00:00,43.8,43.84,43.79,43.84,28642.0,43.8,43.84,43.79,43.84,28642.0
2022-11-23 11:05:00,43.84,43.89,43.83,43.89,14045.0,43.84,43.89,43.83,43.89,14045.0
2022-11-23 11:10:00,43.89,43.91,43.86,43.9,13966.0,43.89,43.91,43.86,43.9,13966.0
2022-11-23 11:15:00,43.9,43.92,43.84,43.85,20346.0,43.9,43.92,43.84,43.85,20346.0
2022-11-23 11:20:00,43.84,43.92,43.84,43.89,28258.0,43.84,43.92,43.84,43.89,28258.0
2022-11-23 11:25:00,43.89,43.9,43.86,43.86,17036.0,43.89,43.9,43.86,43.86,17036.0
2022-11-23 11:30:00,43.87,43.87,43.77,43.78,12573.0,43.87,43.87,43.77,43.78,12573.0
2022-11-23 11:35:00,43.78,43.78,43.75,43.76,11092.0,43.78,43.78,43.75,43.76,11092.0
2022-11-23 11:40:00,43.76,43.78,43.74,43.75,28369.0,43.76,43.78,43.74,43.75,28369.0
2022-11-23 11:45:00,43.75,43.75,43.65,43.66,13259.0,43.75,43.75,43.65,43.66,13259.0
2022-11-23 11:50:00,43.66,43.69,43.56,43.57,13686.0,43.66,43.69,43.56,43.57,13686.0
2022-11-23 11:55:00,43.57,43.61,43.54,43.61,18671.0,43.57,43.61,43.54,43.61,18671.0
2022-11-23 12:00:00,43.61,43.66,43.61,43.64,11701.0,43.61,43.66,43.61,43.64,11701.0
2022-11-23 12:05:00,43.63,43.72,43.63,43.71,19443.0,43.63,43.72,43.63,43.71,19443.0
2022-11-23 12:10:00,43.71,43.73,43.68,43.71,20774.0,43.71,43.73,43.68,43.71,20774.0
2022-11-23 12:15:00,43.71,43.73,43.69,43.69,15354.0,43.71,43.73,43.69,43.69,15354.0
2022-11-23 12:20:00,43.69,43.7,43.66,43.68,14411.0,43.69,43.7,43.66,43.68,14411.0
2022-11-23 12:25:00,43.68,43.72,43.67,43.72,15711.0,43.68,43.72,43.67,43.72,15711.0
2022-11-23 12:30:00,43.72,43.75,43.72,43.72,12301.0,43.72,43.75,43.72,43.72,12301.0
2022-11-23 12:35:00,43.71,43.72,43.68,43.72,7413.0,43.71,43.72,43.68,43.72,7413.0
2022-11-23 12:40:00,43.72,43.73,43.68,43.69,16086.0,43.72,43.73,43.68,43.69,16086.0
2022-11-23 12:45:00,43.69,43.7,43.65,43.65,21398.0,43.69,43.7,43.65,43.65,21398.0
2022-11-23 12:50:00,43.65,43.65,43.59,43.6,17139.0,43.65,43.65,43.59,43.6,17139.0
2022-11-23 12:55:00,43.61,43.65,43.6,43.65,11573.0,43.61,43.65,43.6,43.65,11573.0
2022-11-23 13:00:00,43.65,43.68,43.62,43.67,17975.0,43.65,43.68,43.62,43.67,17975.0
2022-11-23 13:05:00,43.67,43.68,43.65,43.66,11798.0,43.67,43.68,43.65,43.66,11798.0
2022-11-23 13:10:00,43.66,43.68,43.64,43.66,15448.0,43.66,43.68,43.64,43.66,15448.0
2022-11-23 13:15:00,43.66,43.7,43.65,43.7,11445.0,43.66,43.7,43.65,43.7,11445.0
2022-11-23 13:20:00,43.7,43.72,43.64,43.66,30402.0,43.7,43.72,43.64,43.66,30402.0
2022-11-23 13:25:00,43.66,43.72,43.66,43.71,15490.0,43.66,43.72,43.66,43.71,15490.0
2022-11-23 13:30:00,43.71,43.75,43.7,43.75,11922.0,43.71,43.75,43.7,43.75,11922.0
2022-11-23 13:35:00,43.74,43.75,43.7,43.7,24351.0,43.74,43.75,43.7,43.7,24351.0
2022-11-23 13:40:00,43.7,43.75,43.7,43.75,9963.0,43.7,43.75,43.7,43.75,9963.0
2022-11-23 13:45:00,43.74,43.78,43.73,43.74,18418.0,43.74,43.78,43.73,43.74,18418.0
2022-11-23 13:50:00,43.75,43.75,43.7,43.72,9560.0,43.75,43.75,43.7,43.72,9560.0
2022-11-23 13:55:00,43.73,43.74,43.72,43.74,8389.0,43.73,43.74,43.72,43.74,8389.0
2022-11-23 14:00:00,43.74,43.88,43.68,43.86,28685.0,43.74,43.88,43.68,43.86,28685.0
2022-11-23 14:05:00,43.87,43.87,43.76,43.76,17193.0,43.87,43.87,43.76,43.76,17193.0
2022-11-23 14:10:00,43.77,43.78,43.69,43.76,18316.0,43.77,43.78,43.69,43.76,18316.0
2022-11-23 14:15:00,43.76,43.8,43.72,43.73,13488.0,43.76,43.8,43.72,43.73,13488.0
2022-11-23 14:20:00,43.74,43.79,43.72,43.79,16997.0,43.74,43.79,43.72,43.79,16997.0
2022-11-23 14:25:00,43.79,43.84,43.77,43.77,9800.0,43.79,43.84,43.77,43.77,9800.0
2022-11-23 14:30:00,43.77,43.78,43.72,43.75,23512.0,43.77,43.78,43.72,43.75,23512.0
2022-11-23 14:35:00,43.74,43.75,43.7,43.7,27069.0,43.74,43.75,43.7,43.7,27069.0
2022-11-23 14:40:00,43.7,43.76,43.69,43.74,12008.0,43.7,43.76,43.69,43.74,12008.0
2022-11-23 14:45:00,43.75,43.82,43.73,43.8,16004.0,43.75,43.82,43.73,43.8,16004.0
2022-11-23 14:50:00,43.8,43.87,43.78,43.8,33144.0,43.8,43.87,43.78,43.8,33144.0
2022-11-23 14:55:00,43.8,43.85,43.8,43.83,18067.0,43.8,43.85,43.8,43.83,18067.0
2022-11-23 15:00:00,43.84,43.87,43.8,43.83,23268.0,43.84,43.87,43.8,43.83,23268.0
2022-11-23 15:05:00,43.84,43.86,43.81,43.86,31025.0,43.84,43.86,43.81,43.86,31025.0
2022-11-23 15:10:00,43.85,43.87,43.84,43.86,14510.0,43.85,43.87,43.84,43.86,14510.0
2022-11-23 15:15:00,43.87,43.91,43.84,43.9,25984.0,43.87,43.91,43.84,43.9,25984.0
2022-11-23 15:20:00,43.89,43.89,43.83,43.89,17900.0,43.89,43.89,43.83,43.89,17900.0
2022-11-23 15:25:00,43.89,43.91,43.86,43.88,41743.0,43.89,43.91,43.86,43.88,41743.0
2022-11-23 15:30:00,43.88,43.88,43.84,43.84,21130.0,43.88,43.88,43.84,43.84,21130.0
2022-11-23 15:35:00,43.85,43.88,43.84,43.88,33066.0,43.85,43.88,43.84,43.88,33066.0
2022-11-23 15:40:00,43.88,43.91,43.85,43.9,53922.0,43.88,43.91,43.85,43.9,53922.0
2022-11-23 15:45:00,43.9,43.9,43.85,43.87,59926.0,43.9,43.9,43.85,43.87,59926.0
2022-11-23 15:50:00,43.88,43.97,43.88,43.94,85319.0,43.88,43.97,43.88,43.94,85319.0
2022-11-23 15:55:00,43.94,43.95,43.85,43.9,267549.0,43.94,43.95,43.85,43.9,267549.0
2022-11-25 09:30:00,44.08,44.16,44.0,44.08,87443.0,44.08,44.16,44.0,44.08,87443.0
2022-11-25 09:35:00,44.07,44.16,44.07,44.09,11081.0,44.07,44.16,44.07,44.09,11081.0
2022-11-25 09:40:00,44.09,44.22,44.08,44.18,19949.0,44.09,44.22,44.08,44.18,19949.0
2022-11-25 09:45:00,44.19,44.21,44.09,44.09,17075.0,44.19,44.21,44.09,44.09,17075.0
2022-11-25 09:50:00,44.1,44.15,44.05,44.13,25566.0,44.1,44.15,44.05,44.13,25566.0
2022-11-25 09:55:00,44.13,44.26,44.11,44.14,54405.0,44.13,44.26,44.11,44.14,54405.0
2022-11-25 10:00:00,44.13,44.18,44.11,44.18,19858.0,44.13,44.18,44.11,44.18,19858.0
2022-11-25 10:05:00,44.18,44.22,44.16,44.17,11081.0,44.18,44.22,44.16,44.17,11081.0
2022-11-25 10:10:00,44.16,44.16,44.1,44.12,9650.0,44.16,44.16,44.1,44.12,9650.0
2022-11-25 10:15:00,44.13,44.16,44.11,44.16,14008.0,44.13,44.16,44.11,44.16,14008.0
2022-11-25 10:20:00,44.16,44.18,44.12,44.16,10992.0,44.16,44.18,44.12,44.16,10992.0
2022-11-25 10:25:00,44.16,44.23,44.16,44.22,21928.0,44.16,44.23,44.16,44.22,21928.0
2022-11-25 10:30:00,44.22,44.24,44.19,44.23,22293.0,44.22,44.24,44.19,44.23,22293.0
2022-11-25 10:35:00,44.23,44.26,44.19,44.23,20279.0,44.23,44.26,44.19,44.23,20279.0
2022-11-25 10:40:00,44.23,44.23,44.16,44.17,6942.0,44.23,44.23,44.16,44.17,6942.0
2022-11-25 10:45:00,44.17,44.2,44.16,44.19,7889.0,44.17,44.2,44.16,44.19,7889.0
2022-11-25 10:50:00,44.19,44.23,44.16,44.23,15062.0,44.19,44.23,44.16,44.23,15062.0
2022-11-25 10:55:00,44.21,44.25,44.2,44.23,9778.0,44.21,44.25,44.2,44.23,9778.0
2022-11-25 11:00:00,44.24,44.25,44.21,44.24,12193.0,44.24,44.25,44.21,44.24,12193.0
2022-11-25 11:05:00,44.23,44.26,44.21,44.23,10279.0,44.23,44.26,44.21,44.23,10279.0
2022-11-25 11:10:00,44.23,44.23,44.18,44.2,9311.0,44.23,44.23,44.18,44.2,9311.0
2022-11-25 11:15:00,44.2,44.21,44.18,44.2,11306.0,44.2,44.21,44.18,44.2,11306.0
2022-11-25 11:20:00,44.21,44.28,44.21,44.26,19321.0,44.21,44.28,44.21,44.26,19321.0
2022-11-25 11:25:00,44.26,44.29,44.24,44.24,15874.0,44.26,44.29,44.24,44.24,15874.0
2022-11-25 11:30:00,44.25,44.26,44.23,44.26,10548.0,44.25,44.26,44.23,44.26,10548.0
2022-11-25 11:35:00,44.26,44.28,44.25,44.27,6060.0,44.26,44.28,44.25,44.27,6060.0
2022-11-25 11:40:00,44.27,44.27,44.2,44.2,7840.0,44.27,44.27,44.2,44.2,7840.0
2022-11-25 11:45:00,44.21,44.22,44.19,44.21,5236.0,44.21,44.22,44.19,44.21,5236.0
2022-11-25 11:50:00,44.21,44.23,44.17,44.19,8627.0,44.21,44.23,44.17,44.19,8627.0
2022-11-25 11:55:00,44.19,44.2,44.15,44.16,8733.0,44.19,44.2,44.15,44.16,8733.0
2022-11-25 12:00:00,44.16,44.16,44.13,44.15,9920.0,44.16,44.16,44.13,44.15,9920.0
2022-11-25 12:05:00,44.14,44.2,44.14,44.14,22477.0,44.14,44.2,44.14,44.14,22477.0
2022-11-25 12:10:00,44.14,44.18,44.14,44.16,5517.0,44.14,44.18,44.14,44.16,5517.0
2022-11-25 12:15:00,44.17,44.19,44.16,44.16,21842.0,44.17,44.19,44.16,44.16,21842.0
2022-11-25 12:20:00,44.17,44.19,44.15,44.15,10587.0,44.17,44.19,44.15,44.15,10587.0
2022-11-25 12:25:00,44.16,44.19,44.16,44.18,9100.0,44.16,44.19,44.16,44.18,9100.0
2022-11-25 12:30:00,44.19,44.19,44.12,44.13,9922.0,44.19,44.19,44.12,44.13,9922.0
2022-11-25 12:35:00,44.12,44.14,44.09,44.09,13122.0,44.12,44.14,44.09,44.09,13122.0
2022-11-25 12:40:00,44.09,44.1,44.06,44.09,13885.0,44.09,44.1,44.06,44.09,13885.0
2022-11-25 12:45:00,44.09,44.12,44.08,44.08,31484.0,44.09,44.12,44.08,44.08,31484.0
2022-11-25 12:50:00,44.08,44.16,44.07,44.12,50152.0,44.08,44.16,44.07,44.12,50152.0
2022-11-25 12:55:00,44.12,44.18,44.08,44.18,97078.0,44.12,44.18,44.08,44.18,97078.0
2022-11-28 09:30:00,44.0,44.2,43.94,44.19,136678.0,44.0,44.2,43.94,44.19,136678.0
2022-11-28 09:35:00,44.19,44.37,44.19,44.36,36948.0,44.19,44.37,44.19,44.36,36948.0
2022-11-28 09:40:00,44.35,44.42,44.26,44.39,47354.0,44.35,44.42,44.26,44.39,47354.0
2022-11-28 09:45:00,44.39,44.42,44.35,44.4,38381.0,44.39,44.42,44.35,44.4,38381.0
2022-11-28 09:50:00,44.4,44.41,44.2,44.22,40128.0,44.4,44.41,44.2,44.22,40128.0
2022-11-28 09:55:00,44.22,44.22,44.14,44.21,22905.0,44.22,44.22,44.14,44.21,22905.0
2022-11-28 10:00:00,44.21,44.23,44.17,44.22,37603.0,44.21,44.23,44.17,44.22,37603.0
2022-11-28 10:05:00,44.21,44.25,44.19,44.23,20150.0,44.21,44.25,44.19,44.23,20150.0
2022-11-28 10:10:00,44.23,44.25,44.16,44.21,27100.0,44.23,44.25,44.16,44.21,27100.0
2022-11-28 10:15:00,44.2,44.24,44.16,44.17,20991.0,44.2,44.24,44.16,44.17,20991.0
2022-11-28 10:20:00,44.17,44.23,44.08,44.1,31464.0,44.17,44.23,44.08,44.1,31464.0
2022-11-28 10:25:00,44.11,44.17,44.06,44.16,49229.0,44.11,44.17,44.06,44.16,49229.0
2022-11-28 10:30:00,44.17,44.18,44.05,44.07,17762.0,44.17,44.18,44.05,44.07,17762.0
2022-11-28 10:35:00,44.07,44.17,44.06,44.14,19021.0,44.07,44.17,44.06,44.14,19021.0
2022-11-28 10:40:00,44.13,44.16,44.11,44.15,9987.0,44.13,44.16,44.11,44.15,9987.0
2022-11-28 10:45:00,44.14,44.16,44.1,44.12,20088.0,44.14,44.16,44.1,44.12,20088.0
2022-11-28 10:50:00,44.12,44.12,44.06,44.08,13679.0,44.12,44.12,44.06,44.08,13679.0
2022-11-28 10:55:00,44.08,44.08,44.02,44.05,19960.0,44.08,44.08,44.02,44.05,19960.0
2022-11-28 11:00:00,44.04,44.09,44.01,44.01,13408.0,44.04,44.09,44.01,44.01,13408.0
2022-11-28 11:05:00,44.0,44.0,43.94,43.97,12048.0,44.0,44.0,43.94,43.97,12048.0
2022-11-28 11:10:00,43.97,44.0,43.96,43.98,5141.0,43.97,44.0,43.96,43.98,5141.0
2022-11-28 11:15:00,43.98,44.0,43.92,43.94,12885.0,43.98,44.0,43.92,43.94,12885.0
2022-11-28 11:20:00,43.93,44.0,43.92,43.93,24163.0,43.93,44.0,43.92,43.93,24163.0
2022-11-28 11:25:00,43.93,43.93,43.89,43.9,11074.0,43.93,43.93,43.89,43.9,11074.0
2022-11-28 11:30:00,43.91,43.96,43.9,43.94,50400.0,43.91,43.96,43.9,43.94,50400.0
2022-11-28 11:35:00,43.93,43.98,43.91,43.98,14275.0,43.93,43.98,43.91,43.98,14275.0
2022-11-28 11:40:00,43.98,44.01,43.95,43.96,21028.0,43.98,44.01,43.95,43.96,21028.0
2022-11-28 11:45:00,43.96,43.96,43.88,43.89,11883.0,43.96,43.96,43.88,43.89,11883.0
2022-11-28 11:50:00,43.89,43.93,43.88,43.93,12458.0,43.89,43.93,43.88,43.93,12458.0
2022-11-28 11:55:00,43.93,43.93,43.86,43.87,13625.0,43.93,43.93,43.86,43.87,13625.0
2022-11-28 12:00:00,43.87,43.88,43.75,43.82,40067.0,43.87,43.88,43.75,43.82,40067.0
2022-11-28 12:05:00,43.81,43.9,43.76,43.76,23702.0,43.81,43.9,43.76,43.76,23702.0
2022-11-28 12:10:00,43.76,43.8,43.75,43.77,13909.0,43.76,43.8,43.75,43.77,13909.0
2022-11-28 12:15:00,43.77,43.83,43.77,43.83,16709.0,43.77,43.83,43.77,43.83,16709.0
2022-11-28 12:20:00,43.83,43.84,43.78,43.79,18768.0,43.83,43.84,43.78,43.79,18768.0
2022-11-28 12:25:00,43.8,43.8,43.77,43.78,16163.0,43.8,43.8,43.77,43.78,16163.0
2022-11-28 12:30:00,43.78,43.83,43.78,43.81,8544.0,43.78,43.83,43.78,43.81,8544.0
2022-11-28 12:35:00,43.82,43.86,43.81,43.84,14610.0,43.82,43.86,43.81,43.84,14610.0
2022-11-28 12:40:00,43.85,43.86,43.82,43.84,11838.0,43.85,43.86,43.82,43.84,11838.0
2022-11-28 12:45:00,43.84,43.88,43.83,43.84,9496.0,43.84,43.88,43.83,43.84,9496.0
2022-11-28 12:50:00,43.85,43.85,43.75,43.75,23590.0,43.85,43.85,43.75,43.75,23590.0
2022-11-28 12:55:00,43.76,43.78,43.76,43.77,7375.0,43.76,43.78,43.76,43.77,7375.0
2022-11-28 13:00:00,43.76,43.77,43.74,43.76,7364.0,43.76,43.77,43.74,43.76,7364.0
2022-11-28 13:05:00,43.76,43.79,43.76,43.78,6307.0,43.76,43.79,43.76,43.78,6307.0
2022-11-28 13:10:00,43.77,43.82,43.77,43.8,12881.0,43.77,43.82,43.77,43.8,12881.0
2022-11-28 13:15:00,43.8,43.81,43.78,43.79,12178.0,43.8,43.81,43.78,43.79,12178.0
2022-11-28 13:20:00,43.8,43.82,43.79,43.79,6324.0,43.8,43.82,43.79,43.79,6324.0
2022-11-28 13:25:00,43.8,43.82,43.77,43.77,10148.0,43.8,43.82,43.77,43.77,10148.0
2022-11-28 13:30:00,43.77,43.78,43.69,43.71,16699.0,43.77,43.78,43.69,43.71,16699.0
2022-11-28 13:35:00,43.71,43.74,43.7,43.72,8962.0,43.71,43.74,43.7,43.72,8962.0
2022-11-28 13:40:00,43.72,43.76,43.72,43.72,12995.0,43.72,43.76,43.72,43.72,12995.0
2022-11-28 13:45:00,43.72,43.76,43.72,43.75,7060.0,43.72,43.76,43.72,43.75,7060.0
2022-11-28 13:50:00,43.75,43.79,43.74,43.76,10467.0,43.75,43.79,43.74,43.76,10467.0
2022-11-28 13:55:00,43.76,43.76,43.68,43.71,16248.0,43.76,43.76,43.68,43.71,16248.0
2022-11-28 14:00:00,43.71,43.71,43.67,43.69,10637.0,43.71,43.71,43.67,43.69,10637.0
2022-11-28 14:05:00,43.69,43.7,43.64,43.65,8861.0,43.69,43.7,43.64,43.65,8861.0
2022-11-28 14:10:00,43.64,43.66,43.62,43.63,16608.0,43.64,43.66,43.62,43.63,16608.0
2022-11-28 14:15:00,43.64,43.68,43.63,43.67,17425.0,43.64,43.68,43.63,43.67,17425.0
2022-11-28 14:20:00,43.66,43.67,43.64,43.66,14432.0,43.66,43.67,43.64,43.66,14432.0
2022-11-28 14:25:00,43.66,43.7,43.65,43.69,12236.0,43.66,43.7,43.65,43.69,12236.0
2022-11-28 14:30:00,43.68,43.69,43.66,43.66,23304.0,43.68,43.69,43.66,43.66,23304.0
2022-11-28 14:35:00,43.66,43.68,43.63,43.67,10471.0,43.66,43.68,43.63,43.67,10471.0
2022-11-28 14:40:00,43.66,43.67,43.64,43.66,18585.0,43.66,43.67,43.64,43.66,18585.0
2022-11-28 14:45:00,43.66,43.69,43.66,43.69,15237.0,43.66,43.69,43.66,43.69,15237.0
2022-11-28 14:50:00,43.69,43.72,43.68,43.71,19683.0,43.69,43.72,43.68,43.71,19683.0
2022-11-28 14:55:00,43.71,43.73,43.67,43.69,66751.0,43.71,43.73,43.67,43.69,66751.0
2022-11-28 15:00:00,43.7,43.7,43.64,43.68,32389.0,43.7,43.7,43.64,43.68,32389.0
2022-11-28 15:05:00,43.68,43.7,43.64,43.67,34622.0,43.68,43.7,43.64,43.67,34622.0
2022-11-28 15:10:00,43.66,43.69,43.64,43.66,26532.0,43.66,43.69,43.64,43.66,26532.0
2022-11-28 15:15:00,43.67,43.69,43.65,43.68,42951.0,43.67,43.69,43.65,43.68,42951.0
2022-11-28 15:20:00,43.68,43.73,43.67,43.73,21733.0,43.68,43.73,43.67,43.73,21733.0
2022-11-28 15:25:00,43.73,43.73,43.69,43.72,30885.0,43.73,43.73,43.69,43.72,30885.0
2022-11-28 15:30:00,43.72,43.77,43.71,43.76,43333.0,43.72,43.77,43.71,43.76,43333.0
2022-11-28 15:35:00,43.75,43.78,43.72,43.77,59294.0,43.75,43.78,43.72,43.77,59294.0
2022-11-28 15:40:00,43.77,43.79,43.74,43.78,58019.0,43.77,43.79,43.74,43.78,58019.0
2022-11-28 15:45:00,43.77,43.79,43.67,43.68,83076.0,43.77,43.79,43.67,43.68,83076.0
2022-11-28 15:50:00,43.68,43.81,43.67,43.79,139459.0,43.68,43.81,43.67,43.79,139459.0
2022-11-28 15:55:00,43.79,43.84,43.77,43.81,291314.0,43.79,43.84,43.77,43.81,291314.0
2022-11-29 09:30:00,43.87,44.14,43.84,44.14,111697.0,43.87,44.14,43.84,44.14,111697.0
2022-11-29 09:35:00,44.13,44.2,44.02,44.02,45767.0,44.13,44.2,44.02,44.02,45767.0
2022-11-29 09:40:00,44.02,44.05,43.94,43.96,47945.0,44.02,44.05,43.94,43.96,47945.0
2022-11-29 09:45:00,43.96,44.07,43.94,44.05,34921.0,43.96,44.07,43.94,44.05,34921.0
2022-11-29 09:50:00,44.04,44.05,43.97,44.01,34610.0,44.04,44.05,43.97,44.01,34610.0
2022-11-29 09:55:00,44.0,44.07,43.98,44.06,22571.0,44.0,44.07,43.98,44.06,22571.0
2022-11-29 10:00:00,44.07,44.12,44.01,44.04,47337.0,44.07,44.12,44.01,44.04,47337.0
2022-11-29 10:05:00,44.04,44.13,44.03,44.07,29039.0,44.04,44.13,44.03,44.07,29039.0
2022-11-29 10:10:00,44.07,44.12,44.04,44.12,41161.0,44.07,44.12,44.04,44.12,41161.0
2022-11-29 10:15:00,44.12,44.18,44.1,44.15,60564.0,44.12,44.18,44.1,44.15,60564.0
2022-11-29 10:20:00,44.15,44.17,44.12,44.15,31921.0,44.15,44.17,44.12,44.15,31921.0
2022-11-29 10:25:00,44.14,44.19,44.13,44.16,32323.0,44.14,44.19,44.13,44.16,32323.0
2022-11-29 10:30:00,44.16,44.22,44.16,44.2,39556.0,44.16,44.22,44.16,44.2,39556.0
2022-11-29 10:35:00,44.19,44.22,44.18,44.22,15111.0,44.19,44.22,44.18,44.22,15111.0
2022-11-29 10:40:00,44.21,44.3,44.21,44.29,31441.0,44.21,44.3,44.21,44.29,31441.0
2022-11-29 10:45:00,44.29,44.35,44.28,44.34,52846.0,44.29,44.35,44.28,44.34,52846.0
2022-11-29 10:50:00,44.34,44.36,44.29,44.3,37973.0,44.34,44.36,44.29,44.3,37973.0
2022-11-29 10:55:00,44.3,44.42,44.3,44.41,90362.0,44.3,44.42,44.3,44.41,90362.0
2022-11-29 11:00:00,44.42,44.46,44.33,44.34,100392.0,44.42,44.46,44.33,44.34,100392.0
2022-11-29 11:05:00,44.34,44.36,44.19,44.19,37138.0,44.34,44.36,44.19,44.19,37138.0
2022-11-29 11:10:00,44.19,44.28,44.18,44.23,84421.0,44.19,44.28,44.18,44.23,84421.0
2022-11-29 11:15:00,44.23,44.25,44.1,44.12,39975.0,44.23,44.25,44.1,44.12,39975.0
2022-11-29 11:20:00,44.12,44.2,44.06,44.16,94752.0,44.12,44.2,44.06,44.16,94752.0
2022-11-29 11:25:00,44.16,44.2,44.13,44.14,19633.0,44.16,44.2,44.13,44.14,19633.0
2022-11-29 11:30:00,44.13,44.22,44.11,44.21,22186.0,44.13,44.22,44.11,44.21,22186.0
2022-11-29 11:35:00,44.2,44.2,44.12,44.15,103283.0,44.2,44.2,44.12,44.15,103283.0
2022-11-29 11:40:00,44.15,44.15,44.09,44.14,85025.0,44.15,44.15,44.09,44.14,85025.0
2022-11-29 11:45:00,44.14,44.23,44.12,44.23,121061.0,44.14,44.23,44.12,44.23,121061.0
2022-11-29 11:50:00,44.21,44.24,44.16,44.18,121562.0,44.21,44.24,44.16,44.18,121562.0
2022-11-29 11:55:00,44.17,44.23,44.16,44.22,133688.0,44.17,44.23,44.16,44.22,133688.0
2022-11-29 12:00:00,44.22,44.23,44.13,44.15,67980.0,44.22,44.23,44.13,44.15,67980.0
2022-11-29 12:05:00,44.14,44.22,44.14,44.19,16624.0,44.14,44.22,44.14,44.19,16624.0
2022-11-29 12:10:00,44.19,44.19,44.14,44.18,18785.0,44.19,44.19,44.14,44.18,18785.0
2022-11-29 12:15:00,44.18,44.25,44.17,44.24,30844.0,44.18,44.25,44.17,44.24,30844.0
2022-11-29 12:20:00,44.25,44.25,44.19,44.22,25005.0,44.25,44.25,44.19,44.22,25005.0
2022-11-29 12:25:00,44.22,44.24,44.2,44.21,15469.0,44.22,44.24,44.2,44.21,15469.0
2022-11-29 12:30:00,44.21,44.26,44.2,44.25,56875.0,44.21,44.26,44.2,44.25,56875.0
2022-11-29 12:35:00,44.25,44.33,44.24,44.29,21505.0,44.25,44.33,44.24,44.29,21505.0
2022-11-29 12:40:00,44.29,44.37,44.27,44.37,21463.0,44.29,44.37,44.27,44.37,21463.0
2022-11-29 12:45:00,44.37,44.38,44.34,44.37,17077.0,44.37,44.38,44.34,44.37,17077.0
2022-11-29 12:50:00,44.38,44.39,44.31,44.31,35277.0,44.38,44.39,44.31,44.31,35277.0
2022-11-29 12:55:00,44.32,44.36,44.3,44.3,50589.0,44.32,44.36,44.3,44.3,50589.0
2022-11-29 13:00:00,44.3,44.33,44.28,44.3,40648.0,44.3,44.33,44.28,44.3,40648.0
2022-11-29 13:05:00,44.3,44.33,44.29,44.33,46436.0,44.3,44.33,44.29,44.33,46436.0
2022-11-29 13:10:00,44.33,44.37,44.32,44.36,51871.0,44.33,44.37,44.32,44.36,51871.0
2022-11-29 13:15:00,44.36,44.36,44.32,44.34,44811.0,44.36,44.36,44.32,44.34,44811.0
2022-11-29 13:20:00,44.33,44.36,44.31,44.34,22826.0,44.33,44.36,44.31,44.34,22826.0
2022-11-29 13:25:00,44.34,44.35,44.31,44.34,28797.0,44.34,44.35,44.31,44.34,28797.0
2022-11-29 13:30:00,44.34,44.35,44.31,44.32,30284.0,44.34,44.35,44.31,44.32,30284.0
2022-11-29 13:35:00,44.33,44.37,44.32,44.35,38737.0,44.33,44.37,44.32,44.35,38737.0
2022-11-29 13:40:00,44.36,44.41,44.36,44.4,20727.0,44.36,44.41,44.36,44.4,20727.0
2022-11-29 13:45:00,44.4,44.43,44.38,44.4,43654.0,44.4,44.43,44.38,44.4,43654.0
2022-11-29 13:50:00,44.4,44.42,44.38,44.41,28520.0,44.4,44.42,44.38,44.41,28520.0
2022-11-29 13:55:00,44.42,44.49,44.41,44.47,47663.0,44.42,44.49,44.41,44.47,47663.0
2022-11-29 14:00:00,44.48,44.57,44.47,44.55,65110.0,44.48,44.57,44.47,44.55,65110.0
2022-11-29 14:05:00,44.56,44.61,44.55,44.6,33397.0,44.56,44.61,44.55,44.6,33397.0
2022-11-29 14:10:00,44.59,44.61,44.57,44.61,24572.0,44.59,44.61,44.57,44.61,24572.0
2022-11-29 14:15:00,44.61,44.63,44.6,44.62,59724.0,44.61,44.63,44.6,44.62,59724.0
2022-11-29 14:20:00,44.62,44.65,44.59,44.59,31272.0,44.62,44.65,44.59,44.59,31272.0
2022-11-29 14:25:00,44.59,44.61,44.54,44.54,24988.0,44.59,44.61,44.54,44.54,24988.0
2022-11-29 14:30:00,44.54,44.54,44.5,44.54,30643.0,44.54,44.54,44.5,44.54,30643.0
2022-11-29 14:35:00,44.53,44.55,44.49,44.51,34260.0,44.53,44.55,44.49,44.51,34260.0
2022-11-29 14:40:00,44.51,44.51,44.43,44.45,44142.0,44.51,44.51,44.43,44.45,44142.0
2022-11-29 14:45:00,44.44,44.48,44.42,44.47,68513.0,44.44,44.48,44.42,44.47,68513.0
2022-11-29 14:50:00,44.46,44.48,44.44,44.45,26387.0,44.46,44.48,44.44,44.45,26387.0
2022-11-29 14:55:00,44.45,44.49,44.44,44.48,16508.0,44.45,44.49,44.44,44.48,16508.0
2022-11-29 15:00:00,44.48,44.49,44.42,44.43,56451.0,44.48,44.49,44.42,44.43,56451.0
2022-11-29 15:05:00,44.43,44.56,44.43,44.53,63038.0,44.43,44.56,44.43,44.53,63038.0
2022-11-29 15:10:00,44.52,44.55,44.51,44.52,27143.0,44.52,44.55,44.51,44.52,27143.0
2022-11-29 15:15:00,44.52,44.53,44.49,44.49,31612.0,44.52,44.53,44.49,44.49,31612.0
2022-11-29 15:20:00,44.49,44.54,44.44,44.48,69360.0,44.49,44.54,44.44,44.48,69360.0
2022-11-29 15:25:00,44.47,44.5,44.44,44.47,36514.0,44.47,44.5,44.44,44.47,36514.0
2022-11-29 15:30:00,44.48,44.53,44.47,44.51,62838.0,44.48,44.53,44.47,44.51,62838.0
2022-11-29 15:35:00,44.51,44.53,44.47,44.49,81803.0,44.51,44.53,44.47,44.49,81803.0
2022-11-29 15:40:00,44.49,44.55,44.49,44.51,65491.0,44.49,44.55,44.49,44.51,65491.0
2022-11-29 15:45:00,44.51,44.51,44.45,44.48,104247.0,44.51,44.51,44.45,44.48,104247.0
2022-11-29 15:50:00,44.48,44.49,44.43,44.46,162637.0,44.48,44.49,44.43,44.46,162637.0
2022-11-29 15:55:00,44.46,44.54,44.45,44.48,388352.0,44.46,44.54,44.45,44.48,388352.0
2022-11-30 09:30:00,44.54,44.63,44.44,44.53,117855.0,44.54,44.63,44.44,44.53,117855.0
2022-11-30 09:35:00,44.53,44.59,44.4,44.49,62804.0,44.53,44.59,44.4,44.49,62804.0
2022-11-30 09:40:00,44.51,44.7,44.51,44.69,50314.0,44.51,44.7,44.51,44.69,50314.0
2022-11-30 09:45:00,44.69,44.7,44.62,44.65,29828.0,44.69,44.7,44.62,44.65,29828.0
2022-11-30 09:50:00,44.64,44.64,44.55,44.58,35143.0,44.64,44.64,44.55,44.58,35143.0
2022-11-30 09:55:00,44.57,44.62,44.47,44.52,44439.0,44.57,44.62,44.47,44.52,44439.0
2022-11-30 10:00:00,44.52,44.52,44.31,44.38,62298.0,44.52,44.52,44.31,44.38,62298.0
2022-11-30 10:05:00,44.37,44.46,44.37,44.46,29074.0,44.37,44.46,44.37,44.46,29074.0
2022-11-30 10:10:00,44.46,44.46,44.38,44.4,27214.0,44.46,44.46,44.38,44.4,27214.0
2022-11-30 10:15:00,44.4,44.49,44.39,44.47,39460.0,44.4,44.49,44.39,44.47,39460.0
2022-11-30 10:20:00,44.47,44.47,44.4,44.44,78843.0,44.47,44.47,44.4,44.44,78843.0
2022-11-30 10:25:00,44.44,44.45,44.4,44.44,25220.0,44.44,44.45,44.4,44.44,25220.0
2022-11-30 10:30:00,44.44,44.46,44.4,44.41,72816.0,44.44,44.46,44.4,44.41,72816.0
2022-11-30 10:35:00,44.42,44.52,44.41,44.51,30127.0,44.42,44.52,44.41,44.51,30127.0
2022-11-30 10:40:00,44.5,44.51,44.47,44.48,31250.0,44.5,44.51,44.47,44.48,31250.0
2022-11-30 10:45:00,44.48,44.49,44.4,44.44,66228.0,44.48,44.49,44.4,44.44,66228.0
2022-11-30 10:50:00,44.44,44.52,44.43,44.48,25887.0,44.44,44.52,44.43,44.48,25887.0
2022-11-30 10:55:00,44.5,44.5,44.43,44.43,20395.0,44.5,44.5,44.43,44.43,20395.0
2022-11-30 11:00:00,44.44,44.45,44.41,44.44,36829.0,44.44,44.45,44.41,44.44,36829.0
2022-11-30 11:05:00,44.44,44.49,44.43,44.46,23445.0,44.44,44.49,44.43,44.46,23445.0
2022-11-30 11:10:00,44.46,44.47,44.42,44.45,23403.0,44.46,44.47,44.42,44.45,23403.0
2022-11-30 11:15:00,44.46,44.48,44.44,44.44,20355.0,44.46,44.48,44.44,44.44,20355.0
2022-11-30 11:20:00,44.44,44.45,44.41,44.44,15766.0,44.44,44.45,44.41,44.44,15766.0
2022-11-30 11:25:00,44.43,44.49,44.42,44.48,20575.0,44.43,44.49,44.42,44.48,20575.0
2022-11-30 11:30:00,44.49,44.54,44.49,44.51,28148.0,44.49,44.54,44.49,44.51,28148.0
2022-11-30 11:35:00,44.52,44.53,44.49,44.51,20587.0,44.52,44.53,44.49,44.51,20587.0
2022-11-30 11:40:00,44.51,44.53,44.42,44.42,59765.0,44.51,44.53,44.42,44.42,59765.0
2022-11-30 11:45:00,44.41,44.47,44.4,44.47,26485.0,44.41,44.47,44.4,44.47,26485.0
2022-11-30 11:50:00,44.47,44.5,44.46,44.49,20013.0,44.47,44.5,44.46,44.49,20013.0
2022-11-30 11:55:00,44.49,44.51,44.42,44.42,29659.0,44.49,44.51,44.42,44.42,29659.0
2022-11-30 12:00:00,44.42,44.47,44.42,44.47,23065.0,44.42,44.47,44.42,44.47,23065.0
2022-11-30 12:05:00,44.47,44.48,44.41,44.44,21957.0,44.47,44.48,44.41,44.44,21957.0
2022-11-30 12:10:00,44.44,44.45,44.4,44.43,12187.0,44.44,44.45,44.4,44.43,12187.0
2022-11-30 12:15:00,44.42,44.43,44.32,44.33,20639.0,44.42,44.43,44.32,44.33,20639.0
2022-11-30 12:20:00,44.32,44.38,44.27,44.36,27217.0,44.32,44.38,44.27,44.36,27217.0
2022-11-30 12:25:00,44.36,44.37,44.29,44.32,28460.0,44.36,44.37,44.29,44.32,28460.0
2022-11-30 12:30:00,44.31,44.31,44.26,44.29,18460.0,44.31,44.31,44.26,44.29,18460.0
2022-11-30 12:35:00,44.28,44.31,44.27,44.3,31021.0,44.28,44.31,44.27,44.3,31021.0
2022-11-30 12:40:00,44.31,44.38,44.3,44.36,35453.0,44.31,44.38,44.3,44.36,35453.0
2022-11-30 12:45:00,44.36,44.39,44.35,44.36,16371.0,44.36,44.39,44.35,44.36,16371.0
2022-11-30 12:50:00,44.37,44.38,44.33,44.36,27461.0,44.37,44.38,44.33,44.36,27461.0
2022-11-30 12:55:00,44.35,44.38,44.35,44.37,33729.0,44.35,44.38,44.35,44.37,33729.0
2022-11-30 13:00:00,44.37,44.38,44.33,44.37,33815.0,44.37,44.38,44.33,44.37,33815.0
2022-11-30 13:05:00,44.37,44.42,44.35,44.4,29067.0,44.37,44.42,44.35,44.4,29067.0
2022-11-30 13:10:00,44.41,44.43,44.39,44.4,24013.0,44.41,44.43,44.39,44.4,24013.0
2022-11-30 13:15:00,44.41,44.41,44.37,44.37,18160.0,44.41,44.41,44.37,44.37,18160.0
2022-11-30 13:20:00,44.38,44.38,44.34,44.36,19915.0,44.38,44.38,44.34,44.36,19915.0
2022-11-30 13:25:00,44.36,44.39,44.35,44.37,25887.0,44.36,44.39,44.35,44.37,25887.0
2022-11-30 13:30:00,44.36,44.61,44.32,44.52,104786.0,44.36,44.61,44.32,44.52,104786.0
2022-11-30 13:35:00,44.51,44.76,44.51,44.69,63690.0,44.51,44.76,44.51,44.69,63690.0
2022-11-30 13:40:00,44.7,44.75,44.57,44.61,29940.0,44.7,44.75,44.57,44.61,29940.0
2022-11-30 13:45:00,44.62,44.63,44.48,44.57,43383.0,44.62,44.63,44.48,44.57,43383.0
2022-11-30 13:50:00,44.56,44.6,44.54,44.6,25243.0,44.56,44.6,44.54,44.6,25243.0
2022-11-30 13:55:00,44.62,44.73,44.61,44.69,30433.0,44.62,44.73,44.61,44.69,30433.0
2022-11-30 14:00:00,44.69,44.78,44.69,44.74,32548.0,44.69,44.78,44.69,44.74,32548.0
2022-11-30 14:05:00,44.73,44.83,44.73,44.8,47760.0,44.73,44.83,44.73,44.8,47760.0
2022-11-30 14:10:00,44.81,44.82,44.69,44.7,61221.0,44.81,44.82,44.69,44.7,61221.0
2022-11-30 14:15:00,44.72,44.93,44.72,44.92,38258.0,44.72,44.93,44.72,44.92,38258.0
2022-11-30 14:20:00,44.93,44.95,44.86,44.91,45283.0,44.93,44.95,44.86,44.91,45283.0
2022-11-30 14:25:00,44.89,44.94,44.86,44.88,31626.0,44.89,44.94,44.86,44.88,31626.0
2022-11-30 14:30:00,44.89,44.94,44.87,44.94,45656.0,44.89,44.94,44.87,44.94,45656.0
2022-11-30 14:35:00,44.93,44.94,44.87,44.94,42853.0,44.93,44.94,44.87,44.94,42853.0
2022-11-30 14:40:00,44.93,44.99,44.89,44.93,34322.0,44.93,44.99,44.89,44.93,34322.0
2022-11-30 14:45:00,44.93,44.99,44.92,44.98,48416.0,44.93,44.99,44.92,44.98,48416.0
2022-11-30 14:50:00,44.98,45.01,44.93,44.95,193181.0,44.98,45.01,44.93,44.95,193181.0
2022-11-30 14:55:00,44.96,44.96,44.88,44.9,131369.0,44.96,44.96,44.88,44.9,131369.0
2022-11-30 15:00:00,44.9,44.99,44.88,44.98,151679.0,44.9,44.99,44.88,44.98,151679.0
2022-11-30 15:05:00,44.97,45.12,44.97,45.09,82416.0,44.97,45.12,44.97,45.09,82416.0
2022-11-30 15:10:00,45.09,45.13,45.04,45.06,65648.0,45.09,45.13,45.04,45.06,65648.0
2022-11-30 15:15:00,45.06,45.2,45.03,45.18,80780.0,45.06,45.2,45.03,45.18,80780.0
2022-11-30 15:20:00,45.18,45.23,45.16,45.22,69855.0,45.18,45.23,45.16,45.22,69855.0
2022-11-30 15:25:00,45.21,45.22,45.16,45.18,66588.0,45.21,45.22,45.16,45.18,66588.0
2022-11-30 15:30:00,45.18,45.24,45.17,45.23,93767.0,45.18,45.24,45.17,45.23,93767.0
2022-11-30 15:35:00,45.23,45.3,45.18,45.23,139795.0,45.23,45.3,45.18,45.23,139795.0
2022-11-30 15:40:00,45.23,45.25,45.18,45.22,110637.0,45.23,45.25,45.18,45.22,110637.0
2022-11-30 15:45:00,45.22,45.28,45.2,45.26,154675.0,45.22,45.28,45.2,45.26,154675.0
2022-11-30 15:50:00,45.27,45.31,45.21,45.24,284837.0,45.27,45.31,45.21,45.24,284837.0
2022-11-30 15:55:00,45.24,45.32,45.19,45.3,768845.0,45.24,45.32,45.19,45.3,768845.0
2022-12-01 09:30:00,45.5,46.17,45.33,45.85,289035.0,45.5,46.17,45.33,45.85,289035.0
2022-12-01 09:35:00,45.84,45.93,45.67,45.79,70673.0,45.84,45.93,45.67,45.79,70673.0
2022-12-01 09:40:00,45.79,45.99,45.75,45.93,66072.0,45.79,45.99,45.75,45.93,66072.0
2022-12-01 09:45:00,45.93,46.07,45.85,45.95,141249.0,45.93,46.07,45.85,45.95,141249.0
2022-12-01 09:50:00,45.94,46.09,45.93,46.04,67318.0,45.94,46.09,45.93,46.04,67318.0
2022-12-01 09:55:00,46.03,46.06,45.99,46.02,34075.0,46.03,46.06,45.99,46.02,34075.0
2022-12-01 10:00:00,46.03,46.1,45.87,45.91,57321.0,46.03,46.1,45.87,45.91,57321.0
2022-12-01 10:05:00,45.91,45.97,45.86,45.91,41912.0,45.91,45.97,45.86,45.91,41912.0
2022-12-01 10:10:00,45.91,45.91,45.72,45.79,70522.0,45.91,45.91,45.72,45.79,70522.0
2022-12-01 10:15:00,45.79,45.8,45.6,45.65,61901.0,45.79,45.8,45.6,45.65,61901.0
2022-12-01 10:20:00,45.65,45.75,45.65,45.69,44470.0,45.65,45.75,45.65,45.69,44470.0
2022-12-01 10:25:00,45.69,45.73,45.64,45.71,52323.0,45.69,45.73,45.64,45.71,52323.0
2022-12-01 10:30:00,45.71,45.71,45.65,45.71,49940.0,45.71,45.71,45.65,45.71,49940.0
2022-12-01 10:35:00,45.7,45.75,45.64,45.75,64004.0,45.7,45.75,45.64,45.75,64004.0
2022-12-01 10:40:00,45.75,45.77,45.67,45.77,35689.0,45.75,45.77,45.67,45.77,35689.0
2022-12-01 10:45:00,45.77,45.83,45.75,45.81,29551.0,45.77,45.83,45.75,45.81,29551.0
2022-12-01 10:50:00,45.81,45.86,45.76,45.8,24329.0,45.81,45.86,45.76,45.8,24329.0
2022-12-01 10:55:00,45.8,45.85,45.76,45.82,34855.0,45.8,45.85,45.76,45.82,34855.0
2022-12-01 11:00:00,45.82,45.85,45.81,45.83,27274.0,45.82,45.85,45.81,45.83,27274.0
2022-12-01 11:05:00,45.82,45.84,45.8,45.84,24633.0,45.82,45.84,45.8,45.84,24633.0
2022-12-01 11:10:00,45.83,45.9,45.81,45.9,37785.0,45.83,45.9,45.81,45.9,37785.0
2022-12-01 11:15:00,45.9,45.91,45.78,45.83,36708.0,45.9,45.91,45.78,45.83,36708.0
2022-12-01 11:20:00,45.84,45.9,45.81,45.86,38518.0,45.84,45.9,45.81,45.86,38518.0
2022-12-01 11:25:00,45.85,45.86,45.76,45.76,27588.0,45.85,45.86,45.76,45.76,27588.0
2022-12-01 11:30:00,45.76,45.81,45.69,45.78,31133.0,45.76,45.81,45.69,45.78,31133.0
2022-12-01 11:35:00,45.78,45.85,45.77,45.79,27386.0,45.78,45.85,45.77,45.79,27386.0
2022-12-01 11:40:00,45.8,45.86,45.78,45.83,29212.0,45.8,45.86,45.78,45.83,29212.0
2022-12-01 11:45:00,45.83,45.84,45.74,45.75,29336.0,45.83,45.84,45.74,45.75,29336.0
2022-12-01 11:50:00,45.76,45.8,45.72,45.79,30936.0,45.76,45.8,45.72,45.79,30936.0
2022-12-01 11:55:00,45.79,45.82,45.75,45.82,37290.0,45.79,45.82,45.75,45.82,37290.0
2022-12-01 12:00:00,45.82,45.86,45.81,45.83,27170.0,45.82,45.86,45.81,45.83,27170.0
2022-12-01 12:05:00,45.84,45.85,45.77,45.8,23890.0,45.84,45.85,45.77,45.8,23890.0
2022-12-01 12:10:00,45.8,45.87,45.78,45.84,42777.0,45.8,45.87,45.78,45.84,42777.0
2022-12-01 12:15:00,45.84,45.86,45.8,45.8,29819.0,45.84,45.86,45.8,45.8,29819.0
2022-12-01 12:20:00,45.8,45.88,45.8,45.87,30709.0,45.8,45.88,45.8,45.87,30709.0
2022-12-01 12:25:00,45.87,45.97,45.86,45.97,21712.0,45.87,45.97,45.86,45.97,21712.0
2022-12-01 12:30:00,45.97,46.03,45.96,45.99,56327.0,45.97,46.03,45.96,45.99,56327.0
2022-12-01 12:35:00,45.98,45.99,45.93,45.97,23407.0,45.98,45.99,45.93,45.97,23407.0
2022-12-01 12:40:00,45.97,46.0,45.95,45.98,24153.0,45.97,46.0,45.95,45.98,24153.0
2022-12-01 12:45:00,45.98,46.0,45.93,45.95,27954.0,45.98,46.0,45.93,45.95,27954.0
2022-12-01 12:50:00,45.95,46.01,45.93,45.98,50023.0,45.95,46.01,45.93,45.98,50023.0
2022-12-01 12:55:00,45.98,46.03,45.96,46.02,30295.0,45.98,46.03,45.96,46.02,30295.0
2022-12-01 13:00:00,46.03,46.05,45.99,45.99,33464.0,46.03,46.05,45.99,45.99,33464.0
2022-12-01 13:05:00,46.0,46.06,45.99,46.05,55560.0,46.0,46.06,45.99,46.05,55560.0
2022-12-01 13:10:00,46.05,46.08,46.03,46.05,33877.0,46.05,46.08,46.03,46.05,33877.0
2022-12-01 13:15:00,46.05,46.06,45.94,45.97,56275.0,46.05,46.06,45.94,45.97,56275.0
2022-12-01 13:20:00,45.97,46.01,45.96,45.99,24839.0,45.97,46.01,45.96,45.99,24839.0
2022-12-01 13:25:00,45.98,46.0,45.95,45.97,28254.0,45.98,46.0,45.95,45.97,28254.0
2022-12-01 13:30:00,45.97,46.01,45.95,45.98,33021.0,45.97,46.01,45.95,45.98,33021.0
2022-12-01 13:35:00,46.0,46.03,45.99,46.0,36585.0,46.0,46.03,45.99,46.0,36585.0
2022-12-01 13:40:00,46.0,46.07,46.0,46.05,47425.0,46.0,46.07,46.0,46.05,47425.0
2022-12-01 13:45:00,46.05,46.08,46.0,46.05,42316.0,46.05,46.08,46.0,46.05,42316.0
2022-12-01 13:50:00,46.05,46.06,45.95,45.98,25437.0,46.05,46.06,45.95,45.98,25437.0
2022-12-01 13:55:00,45.98,46.05,45.96,46.04,207370.0,45.98,46.05,45.96,46.04,207370.0
2022-12-01 14:00:00,46.03,46.08,45.96,46.0,59612.0,46.03,46.08,45.96,46.0,59612.0
2022-12-01 14:05:00,46.0,46.03,45.98,46.01,33933.0,46.0,46.03,45.98,46.01,33933.0
2022-12-01 14:10:00,45.99,46.03,45.98,46.01,27127.0,45.99,46.03,45.98,46.01,27127.0
2022-12-01 14:15:00,46.01,46.1,46.0,46.09,45137.0,46.01,46.1,46.0,46.09,45137.0
2022-12-01 14:20:00,46.1,46.12,46.06,46.12,40450.0,46.1,46.12,46.06,46.12,40450.0
2022-12-01 14:25:00,46.13,46.15,46.1,46.11,42213.0,46.13,46.15,46.1,46.11,42213.0
2022-12-01 14:30:00,46.11,46.12,46.05,46.07,49122.0,46.11,46.12,46.05,46.07,49122.0
2022-12-01 14:35:00,46.07,46.07,46.01,46.03,61560.0,46.07,46.07,46.01,46.03,61560.0
2022-12-01 14:40:00,46.04,46.1,46.04,46.06,27769.0,46.04,46.1,46.04,46.06,27769.0
2022-12-01 14:45:00,46.07,46.14,46.05,46.14,26333.0,46.07,46.14,46.05,46.14,26333.0
2022-12-01 14:50:00,46.13,46.19,46.11,46.16,42262.0,46.13,46.19,46.11,46.16,42262.0
2022-12-01 14:55:00,46.16,46.17,46.12,46.14,27079.0,46.16,46.17,46.12,46.14,27079.0
2022-12-01 15:00:00,46.13,46.14,46.08,46.09,35263.0,46.13,46.14,46.08,46.09,35263.0
2022-12-01 15:05:00,46.08,46.13,46.06,46.06,40560.0,46.08,46.13,46.06,46.06,40560.0
2022-12-01 15:10:00,46.06,46.07,46.02,46.03,33360.0,46.06,46.07,46.02,46.03,33360.0
2022-12-01 15:15:00,46.03,46.04,45.98,46.03,59102.0,46.03,46.04,45.98,46.03,59102.0
2022-12-01 15:20:00,46.02,46.03,45.97,46.02,131409.0,46.02,46.03,45.97,46.02,131409.0
2022-12-01 15:25:00,46.01,46.04,45.98,46.01,44448.0,46.01,46.04,45.98,46.01,44448.0
2022-12-01 15:30:00,46.01,46.09,45.99,46.09,33958.0,46.01,46.09,45.99,46.09,33958.0
2022-12-01 15:35:00,46.09,46.15,46.08,46.12,77045.0,46.09,46.15,46.08,46.12,77045.0
2022-12-01 15:40:00,46.12,46.22,46.11,46.21,92409.0,46.12,46.22,46.11,46.21,92409.0
2022-12-01 15:45:00,46.21,46.22,46.17,46.21,147264.0,46.21,46.22,46.17,46.21,147264.0
2022-12-01 15:50:00,46.21,46.22,46.12,46.13,202703.0,46.21,46.22,46.12,46.13,202703.0
2022-12-01 15:55:00,46.13,46.17,46.07,46.15,458576.0,46.13,46.17,46.07,46.15,458576.0
2022-12-02 09:30:00,45.8,46.03,45.74,45.9,162862.0,45.8,46.03,45.74,45.9,162862.0
2022-12-02 09:35:00,45.9,46.01,45.84,45.86,38917.0,45.9,46.01,45.84,45.86,38917.0
2022-12-02 09:40:00,45.86,45.86,45.65,45.66,31658.0,45.86,45.86,45.65,45.66,31658.0
2022-12-02 09:45:00,45.68,45.74,45.65,45.69,41479.0,45.68,45.74,45.65,45.69,41479.0
2022-12-02 09:50:00,45.69,45.81,45.69,45.8,40392.0,45.69,45.81,45.69,45.8,40392.0
2022-12-02 09:55:00,45.81,46.02,45.79,46.01,127221.0,45.81,46.02,45.79,46.01,127221.0
2022-12-02 10:00:00,46.01,46.11,45.96,45.98,98778.0,46.01,46.11,45.96,45.98,98778.0
2022-12-02 10:05:00,45.99,46.11,45.97,46.02,29730.0,45.99,46.11,45.97,46.02,29730.0
2022-12-02 10:10:00,46.02,46.05,45.96,45.97,54601.0,46.02,46.05,45.96,45.97,54601.0
2022-12-02 10:15:00,45.98,45.99,45.82,45.88,30800.0,45.98,45.99,45.82,45.88,30800.0
2022-12-02 10:20:00,45.88,45.96,45.87,45.92,28511.0,45.88,45.96,45.87,45.92,28511.0
2022-12-02 10:25:00,45.92,45.98,45.9,45.98,34264.0,45.92,45.98,45.9,45.98,34264.0
2022-12-02 10:30:00,45.98,46.04,45.88,46.04,49121.0,45.98,46.04,45.88,46.04,49121.0
2022-12-02 10:35:00,46.03,46.04,45.96,45.98,24697.0,46.03,46.04,45.96,45.98,24697.0
2022-12-02 10:40:00,45.98,46.03,45.96,46.02,20716.0,45.98,46.03,45.96,46.02,20716.0
2022-12-02 10:45:00,46.01,46.09,46.0,46.07,24285.0,46.01,46.09,46.0,46.07,24285.0
2022-12-02 10:50:00,46.07,46.1,46.03,46.07,21461.0,46.07,46.1,46.03,46.07,21461.0
2022-12-02 10:55:00,46.07,46.07,46.0,46.02,18041.0,46.07,46.07,46.0,46.02,18041.0
2022-12-02 11:00:00,46.02,46.05,45.99,46.01,13508.0,46.02,46.05,45.99,46.01,13508.0
2022-12-02 11:05:00,46.02,46.08,46.01,46.05,26222.0,46.02,46.08,46.01,46.05,26222.0
2022-12-02 11:10:00,46.04,46.05,46.0,46.01,11966.0,46.04,46.05,46.0,46.01,11966.0
2022-12-02 11:15:00,46.01,46.04,45.92,46.02,64656.0,46.01,46.04,45.92,46.02,64656.0
2022-12-02 11:20:00,46.02,46.03,46.0,46.03,19594.0,46.02,46.03,46.0,46.03,19594.0
2022-12-02 11:25:00,46.03,46.1,46.0,46.1,46423.0,46.03,46.1,46.0,46.1,46423.0
2022-12-02 11:30:00,46.11,46.12,46.05,46.12,28190.0,46.11,46.12,46.05,46.12,28190.0
2022-12-02 11:35:00,46.13,46.19,46.12,46.17,28301.0,46.13,46.19,46.12,46.17,28301.0
2022-12-02 11:40:00,46.17,46.33,46.17,46.33,84981.0,46.17,46.33,46.17,46.33,84981.0
2022-12-02 11:45:00,46.33,46.34,46.23,46.27,71124.0,46.33,46.34,46.23,46.27,71124.0
2022-12-02 11:50:00,46.27,46.32,46.23,46.28,115692.0,46.27,46.32,46.23,46.28,115692.0
2022-12-02 11:55:00,46.28,46.33,46.27,46.3,30693.0,46.28,46.33,46.27,46.3,30693.0
2022-12-02 12:00:00,46.3,46.38,46.29,46.38,23499.0,46.3,46.38,46.29,46.38,23499.0
2022-12-02 12:05:00,46.37,46.46,46.35,46.43,90352.0,46.37,46.46,46.35,46.43,90352.0
2022-12-02 12:10:00,46.43,46.5,46.42,46.48,22283.0,46.43,46.5,46.42,46.48,22283.0
2022-12-02 12:15:00,46.48,46.51,46.44,46.45,23400.0,46.48,46.51,46.44,46.45,23400.0
2022-12-02 12:20:00,46.45,46.47,46.42,46.42,10162.0,46.45,46.47,46.42,46.42,10162.0
2022-12-02 12:25:00,46.43,46.44,46.33,46.37,60860.0,46.43,46.44,46.33,46.37,60860.0
2022-12-02 12:30:00,46.37,46.38,46.31,46.37,127079.0,46.37,46.38,46.31,46.37,127079.0
2022-12-02 12:35:00,46.36,46.37,46.31,46.36,64591.0,46.36,46.37,46.31,46.36,64591.0
2022-12-02 12:40:00,46.35,46.43,46.34,46.4,45154.0,46.35,46.43,46.34,46.4,45154.0
2022-12-02 12:45:00,46.41,46.46,46.39,46.46,38131.0,46.41,46.46,46.39,46.46,38131.0
2022-12-02 12:50:00,46.46,46.51,46.43,46.5,40064.0,46.46,46.51,46.43,46.5,40064.0
2022-12-02 12:55:00,46.49,46.49,46.38,46.4,40857.0,46.49,46.49,46.38,46.4,40857.0
2022-12-02 13:00:00,46.39,46.43,46.37,46.43,30203.0,46.39,46.43,46.37,46.43,30203.0
2022-12-02 13:05:00,46.43,46.5,46.42,46.47,46658.0,46.43,46.5,46.42,46.47,46658.0
2022-12-02 13:10:00,46.47,46.48,46.4,46.4,41685.0,46.47,46.48,46.4,46.4,41685.0
2022-12-02 13:15:00,46.4,46.47,46.4,46.43,44894.0,46.4,46.47,46.4,46.43,44894.0
2022-12-02 13:20:00,46.42,46.47,46.41,46.45,144799.0,46.42,46.47,46.41,46.45,144799.0
2022-12-02 13:25:00,46.44,46.49,46.37,46.38,76469.0,46.44,46.49,46.37,46.38,76469.0
2022-12-02 13:30:00,46.39,46.42,46.34,46.42,61187.0,46.39,46.42,46.34,46.42,61187.0
2022-12-02 13:35:00,46.42,46.46,46.41,46.43,90745.0,46.42,46.46,46.41,46.43,90745.0
2022-12-02 13:40:00,46.43,46.46,46.42,46.44,36284.0,46.43,46.46,46.42,46.44,36284.0
2022-12-02 13:45:00,46.43,46.45,46.4,46.43,131271.0,46.43,46.45,46.4,46.43,131271.0
2022-12-02 13:50:00,46.43,46.46,46.4,46.44,48773.0,46.43,46.46,46.4,46.44,48773.0
2022-12-02 13:55:00,46.44,46.44,46.4,46.43,23124.0,46.44,46.44,46.4,46.43,23124.0
2022-12-02 14:00:00,46.43,46.45,46.41,46.43,41075.0,46.43,46.45,46.41,46.43,41075.0
2022-12-02 14:05:00,46.44,46.44,46.39,46.41,138478.0,46.44,46.44,46.39,46.41,138478.0
2022-12-02 14:10:00,46.42,46.46,46.4,46.46,146460.0,46.42,46.46,46.4,46.46,146460.0
2022-12-02 14:15:00,46.46,46.51,46.46,46.47,51543.0,46.46,46.51,46.46,46.47,51543.0
2022-12-02 14:20:00,46.48,46.52,46.44,46.52,45901.0,46.48,46.52,46.44,46.52,45901.0
2022-12-02 14:25:00,46.52,46.54,46.49,46.51,37102.0,46.52,46.54,46.49,46.51,37102.0
2022-12-02 14:30:00,46.51,46.52,46.47,46.51,29868.0,46.51,46.52,46.47,46.51,29868.0
2022-12-02 14:35:00,46.51,46.53,46.48,46.5,26470.0,46.51,46.53,46.48,46.5,26470.0
2022-12-02 14:40:00,46.5,46.53,46.44,46.48,109646.0,46.5,46.53,46.44,46.48,109646.0
2022-12-02 14:45:00,46.48,46.53,46.46,46.52,64252.0,46.48,46.53,46.46,46.52,64252.0
2022-12-02 14:50:00,46.52,46.59,46.52,46.58,140601.0,46.52,46.59,46.52,46.58,140601.0
2022-12-02 14:55:00,46.58,46.64,46.57,46.61,39338.0,46.58,46.64,46.57,46.61,39338.0
2022-12-02 15:00:00,46.61,46.68,46.59,46.66,21082.0,46.61,46.68,46.59,46.66,21082.0
2022-12-02 15:05:00,46.66,46.67,46.59,46.65,85865.0,46.66,46.67,46.59,46.65,85865.0
2022-12-02 15:10:00,46.65,46.67,46.62,46.66,43023.0,46.65,46.67,46.62,46.66,43023.0
2022-12-02 15:15:00,46.66,46.74,46.63,46.71,84541.0,46.66,46.74,46.63,46.71,84541.0
2022-12-02 15:20:00,46.72,46.73,46.68,46.69,80239.0,46.72,46.73,46.68,46.69,80239.0
2022-12-02 15:25:00,46.69,46.74,46.67,46.72,216412.0,46.69,46.74,46.67,46.72,216412.0
2022-12-02 15:30:00,46.73,46.76,46.68,46.69,137514.0,46.73,46.76,46.68,46.69,137514.0
2022-12-02 15:35:00,46.69,46.7,46.57,46.61,67823.0,46.69,46.7,46.57,46.61,67823.0
2022-12-02 15:40:00,46.61,46.65,46.55,46.55,124415.0,46.61,46.65,46.55,46.55,124415.0
2022-12-02 15:45:00,46.55,46.58,46.51,46.53,189205.0,46.55,46.58,46.51,46.53,189205.0
2022-12-02 15:50:00,46.53,46.58,46.49,46.54,234320.0,46.53,46.58,46.49,46.54,234320.0
2022-12-02 15:55:00,46.55,46.62,46.54,46.6,418423.0,46.55,46.62,46.54,46.6,418423.0
2022-12-05 09:30:00,46.13,46.35,46.08,46.24,167173.0,46.13,46.35,46.08,46.24,167173.0
2022-12-05 09:35:00,46.23,46.3,46.17,46.25,41344.0,46.23,46.3,46.17,46.25,41344.0
2022-12-05 09:40:00,46.25,46.25,46.17,46.18,39855.0,46.25,46.25,46.17,46.18,39855.0
2022-12-05 09:45:00,46.18,46.18,45.9,46.02,72894.0,46.18,46.18,45.9,46.02,72894.0
2022-12-05 09:50:00,46.02,46.14,45.96,45.98,131238.0,46.02,46.14,45.96,45.98,131238.0
2022-12-05 09:55:00,45.97,46.03,45.93,46.0,50347.0,45.97,46.03,45.93,46.0,50347.0
2022-12-05 10:00:00,46.0,46.0,45.74,45.92,63306.0,46.0,46.0,45.74,45.92,63306.0
2022-12-05 10:05:00,45.94,46.0,45.89,45.99,29458.0,45.94,46.0,45.89,45.99,29458.0
2022-12-05 10:10:00,46.0,46.14,45.98,46.08,157763.0,46.0,46.14,45.98,46.08,157763.0
2022-12-05 10:15:00,46.07,46.08,45.96,45.98,15783.0,46.07,46.08,45.96,45.98,15783.0
2022-12-05 10:20:00,46.0,46.06,45.99,46.0,14109.0,46.0,46.06,45.99,46.0,14109.0
2022-12-05 10:25:00,46.0,46.06,45.94,46.02,474690.0,46.0,46.06,45.94,46.02,474690.0
2022-12-05 10:30:00,46.02,46.03,45.88,45.92,51635.0,46.02,46.03,45.88,45.92,51635.0
2022-12-05 10:35:00,45.91,45.94,45.85,45.89,24231.0,45.91,45.94,45.85,45.89,24231.0
2022-12-05 10:40:00,45.89,45.95,45.85,45.88,55089.0,45.89,45.95,45.85,45.88,55089.0
2022-12-05 10:45:00,45.88,46.06,45.88,46.03,33041.0,45.88,46.06,45.88,46.03,33041.0
2022-12-05 10:50:00,46.03,46.04,45.96,45.98,12066.0,46.03,46.04,45.96,45.98,12066.0
2022-12-05 10:55:00,45.98,46.07,45.97,46.05,20449.0,45.98,46.07,45.97,46.05,20449.0
2022-12-05 11:00:00,46.08,46.1,46.04,46.05,15367.0,46.08,46.1,46.04,46.05,15367.0
2022-12-05 11:05:00,46.06,46.07,46.02,46.03,8609.0,46.06,46.07,46.02,46.03,8609.0
2022-12-05 11:10:00,46.03,46.09,46.02,46.02,25149.0,46.03,46.09,46.02,46.02,25149.0
2022-12-05 11:15:00,46.02,46.04,45.96,45.97,34536.0,46.02,46.04,45.96,45.97,34536.0
2022-12-05 11:20:00,45.98,46.01,45.97,45.99,21557.0,45.98,46.01,45.97,45.99,21557.0
2022-12-05 11:25:00,45.98,46.0,45.95,45.98,18807.0,45.98,46.0,45.95,45.98,18807.0
2022-12-05 11:30:00,45.99,46.0,45.94,45.94,25278.0,45.99,46.0,45.94,45.94,25278.0
2022-12-05 11:35:00,45.94,45.97,45.9,45.94,31947.0,45.94,45.97,45.9,45.94,31947.0
2022-12-05 11:40:00,45.94,45.94,45.9,45.91,21896.0,45.94,45.94,45.9,45.91,21896.0
2022-12-05 11:45:00,45.92,45.97,45.9,45.95,29018.0,45.92,45.97,45.9,45.95,29018.0
2022-12-05 11:50:00,45.94,45.95,45.9,45.92,57760.0,45.94,45.95,45.9,45.92,57760.0
2022-12-05 11:55:00,45.92,45.92,45.84,45.84,91701.0,45.92,45.92,45.84,45.84,91701.0
2022-12-05 12:00:00,45.84,45.87,45.83,45.86,22311.0,45.84,45.87,45.83,45.86,22311.0
2022-12-05 12:05:00,45.85,45.9,45.81,45.89,21848.0,45.85,45.9,45.81,45.89,21848.0
2022-12-05 12:10:00,45.88,45.89,45.85,45.87,12850.0,45.88,45.89,45.85,45.87,12850.0
2022-12-05 12:15:00,45.87,45.9,45.86,45.9,21950.0,45.87,45.9,45.86,45.9,21950.0
2022-12-05 12:20:00,45.89,45.91,45.88,45.9,41364.0,45.89,45.91,45.88,45.9,41364.0
2022-12-05 12:25:00,45.9,45.9,45.87,45.88,25558.0,45.9,45.9,45.87,45.88,25558.0
2022-12-05 12:30:00,45.88,45.9,45.84,45.87,31866.0,45.88,45.9,45.84,45.87,31866.0
2022-12-05 12:35:00,45.87,45.92,45.86,45.9,35884.0,45.87,45.92,45.86,45.9,35884.0
2022-12-05 12:40:00,45.9,45.9,45.86,45.88,12880.0,45.9,45.9,45.86,45.88,12880.0
2022-12-05 12:45:00,45.89,45.91,45.86,45.87,17375.0,45.89,45.91,45.86,45.87,17375.0
2022-12-05 12:50:00,45.86,45.86,45.8,45.82,14503.0,45.86,45.86,45.8,45.82,14503.0
2022-12-05 12:55:00,45.82,45.82,45.78,45.79,12454.0,45.82,45.82,45.78,45.79,12454.0
2022-12-05 13:00:00,45.79,45.8,45.74,45.76,14320.0,45.79,45.8,45.74,45.76,14320.0
2022-12-05 13:05:00,45.76,45.8,45.75,45.78,14556.0,45.76,45.8,45.75,45.78,14556.0
2022-12-05 13:10:00,45.77,45.79,45.74,45.78,19436.0,45.77,45.79,45.74,45.78,19436.0
2022-12-05 13:15:00,45.78,45.78,45.66,45.66,58886.0,45.78,45.78,45.66,45.66,58886.0
2022-12-05 13:20:00,45.66,45.68,45.6,45.64,81393.0,45.66,45.68,45.6,45.64,81393.0
2022-12-05 13:25:00,45.63,45.66,45.61,45.65,21412.0,45.63,45.66,45.61,45.65,21412.0
2022-12-05 13:30:00,45.65,45.67,45.61,45.67,43874.0,45.65,45.67,45.61,45.67,43874.0
2022-12-05 13:35:00,45.67,45.68,45.62,45.64,45843.0,45.67,45.68,45.62,45.64,45843.0
2022-12-05 13:40:00,45.64,45.66,45.61,45.64,22950.0,45.64,45.66,45.61,45.64,22950.0
2022-12-05 13:45:00,45.64,45.65,45.62,45.63,15979.0,45.64,45.65,45.62,45.63,15979.0
2022-12-05 13:50:00,45.63,45.63,45.58,45.63,17096.0,45.63,45.63,45.58,45.63,17096.0
2022-12-05 13:55:00,45.63,45.63,45.48,45.5,51227.0,45.63,45.63,45.48,45.5,51227.0
2022-12-05 14:00:00,45.5,45.5,45.46,45.48,17015.0,45.5,45.5,45.46,45.48,17015.0
2022-12-05 14:05:00,45.48,45.52,45.48,45.51,21873.0,45.48,45.52,45.48,45.51,21873.0
2022-12-05 14:10:00,45.51,45.61,45.5,45.61,59703.0,45.51,45.61,45.5,45.61,59703.0
2022-12-05 14:15:00,45.61,45.61,45.55,45.55,23806.0,45.61,45.61,45.55,45.55,23806.0
2022-12-05 14:20:00,45.55,45.57,45.51,45.53,39335.0,45.55,45.57,45.51,45.53,39335.0
2022-12-05 14:25:00,45.54,45.57,45.53,45.55,17081.0,45.54,45.57,45.53,45.55,17081.0
2022-12-05 14:30:00,45.55,45.56,45.51,45.55,22178.0,45.55,45.56,45.51,45.55,22178.0
2022-12-05 14:35:00,45.55,45.67,45.55,45.63,76295.0,45.55,45.67,45.55,45.63,76295.0
2022-12-05 14:40:00,45.63,45.63,45.55,45.58,17382.0,45.63,45.63,45.55,45.58,17382.0
2022-12-05 14:45:00,45.57,45.57,45.52,45.53,22906.0,45.57,45.57,45.52,45.53,22906.0
2022-12-05 14:50:00,45.54,45.57,45.51,45.53,35157.0,45.54,45.57,45.51,45.53,35157.0
2022-12-05 14:55:00,45.53,45.62,45.5,45.6,44805.0,45.53,45.62,45.5,45.6,44805.0
2022-12-05 15:00:00,45.61,45.67,45.59,45.64,49182.0,45.61,45.67,45.59,45.64,49182.0
2022-12-05 15:05:00,45.64,45.7,45.61,45.62,56283.0,45.64,45.7,45.61,45.62,56283.0
2022-12-05 15:10:00,45.61,45.64,45.58,45.62,28214.0,45.61,45.64,45.58,45.62,28214.0
2022-12-05 15:15:00,45.62,45.62,45.54,45.56,25881.0,45.62,45.62,45.54,45.56,25881.0
2022-12-05 15:20:00,45.55,45.56,45.49,45.51,73428.0,45.55,45.56,45.49,45.51,73428.0
2022-12-05 15:25:00,45.51,45.51,45.44,45.45,41120.0,45.51,45.51,45.44,45.45,41120.0
2022-12-05 15:30:00,45.45,45.52,45.45,45.49,53614.0,45.45,45.52,45.45,45.49,53614.0
2022-12-05 15:35:00,45.51,45.52,45.43,45.44,53304.0,45.51,45.52,45.43,45.44,53304.0
2022-12-05 15:40:00,45.44,45.47,45.42,45.46,50220.0,45.44,45.47,45.42,45.46,50220.0
2022-12-05 15:45:00,45.46,45.46,45.38,45.4,65641.0,45.46,45.46,45.38,45.4,65641.0
2022-12-05 15:50:00,45.39,45.45,45.37,45.43,135322.0,45.39,45.45,45.37,45.43,135322.0
2022-12-05 15:55:00,45.43,45.46,45.41,45.43,264482.0,45.43,45.46,45.41,45.43,264482.0
2022-12-06 09:30:00,45.31,45.54,45.23,45.23,131045.0,45.31,45.54,45.23,45.23,131045.0
2022-12-06 09:35:00,45.23,45.33,45.2,45.22,34529.0,45.23,45.33,45.2,45.22,34529.0
2022-12-06 09:40:00,45.22,45.33,45.21,45.25,45492.0,45.22,45.33,45.21,45.25,45492.0
2022-12-06 09:45:00,45.25,45.32,45.13,45.32,44824.0,45.25,45.32,45.13,45.32,44824.0
2022-12-06 09:50:00,45.31,45.33,45.17,45.2,25629.0,45.31,45.33,45.17,45.2,25629.0
2022-12-06 09:55:00,45.2,45.28,45.17,45.23,54468.0,45.2,45.28,45.17,45.23,54468.0
2022-12-06 10:00:00,45.25,45.26,45.08,45.14,55279.0,45.25,45.26,45.08,45.14,55279.0
2022-12-06 10:05:00,45.13,45.18,45.07,45.1,52206.0,45.13,45.18,45.07,45.1,52206.0
2022-12-06 10:10:00,45.1,45.16,45.05,45.14,27359.0,45.1,45.16,45.05,45.14,27359.0
2022-12-06 10:15:00,45.14,45.2,45.1,45.19,29684.0,45.14,45.2,45.1,45.19,29684.0
2022-12-06 10:20:00,45.19,45.22,45.13,45.17,13710.0,45.19,45.22,45.13,45.17,13710.0
2022-12-06 10:25:00,45.18,45.2,45.08,45.09,17925.0,45.18,45.2,45.08,45.09,17925.0
2022-12-06 10:30:00,45.08,45.16,45.08,45.15,37956.0,45.08,45.16,45.08,45.15,37956.0
2022-12-06 10:35:00,45.15,45.18,45.11,45.13,22188.0,45.15,45.18,45.11,45.13,22188.0
2022-12-06 10:40:00,45.12,45.15,45.1,45.15,20499.0,45.12,45.15,45.1,45.15,20499.0
2022-12-06 10:45:00,45.15,45.15,45.11,45.11,11636.0,45.15,45.15,45.11,45.11,11636.0
2022-12-06 10:50:00,45.11,45.18,45.11,45.15,11645.0,45.11,45.18,45.11,45.15,11645.0
2022-12-06 10:55:00,45.16,45.17,45.07,45.08,15087.0,45.16,45.17,45.07,45.08,15087.0
2022-12-06 11:00:00,45.08,45.1,45.04,45.07,35289.0,45.08,45.1,45.04,45.07,35289.0
2022-12-06 11:05:00,45.06,45.11,45.06,45.1,13313.0,45.06,45.11,45.06,45.1,13313.0
2022-12-06 11:10:00,45.1,45.15,45.09,45.11,20386.0,45.1,45.15,45.09,45.11,20386.0
2022-12-06 11:15:00,45.1,45.1,45.04,45.07,21860.0,45.1,45.1,45.04,45.07,21860.0
2022-12-06 11:20:00,45.07,45.14,45.06,45.11,19843.0,45.07,45.14,45.06,45.11,19843.0
2022-12-06 11:25:00,45.11,45.11,45.04,45.09,15065.0,45.11,45.11,45.04,45.09,15065.0
2022-12-06 11:30:00,45.09,45.17,45.06,45.14,20776.0,45.09,45.17,45.06,45.14,20776.0
2022-12-06 11:35:00,45.15,45.17,45.08,45.11,11131.0,45.15,45.17,45.08,45.11,11131.0
2022-12-06 11:40:00,45.11,45.15,45.1,45.14,16604.0,45.11,45.15,45.1,45.14,16604.0
2022-12-06 11:45:00,45.15,45.21,45.13,45.2,74375.0,45.15,45.21,45.13,45.2,74375.0
2022-12-06 11:50:00,45.21,45.23,45.17,45.17,22372.0,45.21,45.23,45.17,45.17,22372.0
2022-12-06 11:55:00,45.17,45.25,45.15,45.22,26326.0,45.17,45.25,45.15,45.22,26326.0
2022-12-06 12:00:00,45.21,45.24,45.18,45.19,27015.0,45.21,45.24,45.18,45.19,27015.0
2022-12-06 12:05:00,45.18,45.21,45.14,45.16,19365.0,45.18,45.21,45.14,45.16,19365.0
2022-12-06 12:10:00,45.17,45.18,45.13,45.16,18933.0,45.17,45.18,45.13,45.16,18933.0
2022-12-06 12:15:00,45.16,45.18,45.06,45.06,21966.0,45.16,45.18,45.06,45.06,21966.0
2022-12-06 12:20:00,45.06,45.1,45.05,45.06,17998.0,45.06,45.1,45.05,45.06,17998.0
2022-12-06 12:25:00,45.06,45.11,45.04,45.11,21893.0,45.06,45.11,45.04,45.11,21893.0
2022-12-06 12:30:00,45.1,45.11,45.07,45.11,11990.0,45.1,45.11,45.07,45.11,11990.0
2022-12-06 12:35:00,45.11,45.11,45.04,45.04,14771.0,45.11,45.11,45.04,45.04,14771.0
2022-12-06 12:40:00,45.05,45.07,45.02,45.04,14130.0,45.05,45.07,45.02,45.04,14130.0
2022-12-06 12:45:00,45.04,45.04,45.0,45.03,19202.0,45.04,45.04,45.0,45.03,19202.0
2022-12-06 12:50:00,45.03,45.08,45.02,45.07,18846.0,45.03,45.08,45.02,45.07,18846.0
2022-12-06 12:55:00,45.08,45.08,45.03,45.05,22158.0,45.08,45.08,45.03,45.05,22158.0
2022-12-06 13:00:00,45.05,45.08,45.01,45.04,15702.0,45.05,45.08,45.01,45.04,15702.0
2022-12-06 13:05:00,45.04,45.05,44.97,44.97,25727.0,45.04,45.05,44.97,44.97,25727.0
2022-12-06 13:10:00,44.98,44.98,44.91,44.97,13474.0,44.98,44.98,44.91,44.97,13474.0
2022-12-06 13:15:00,44.97,44.98,44.93,44.94,14076.0,44.97,44.98,44.93,44.94,14076.0
2022-12-06 13:20:00,44.94,44.97,44.93,44.95,18475.0,44.94,44.97,44.93,44.95,18475.0
2022-12-06 13:25:00,44.95,44.96,44.91,44.93,23193.0,44.95,44.96,44.91,44.93,23193.0
2022-12-06 13:30:00,44.93,44.99,44.92,44.97,31745.0,44.93,44.99,44.92,44.97,31745.0
2022-12-06 13:35:00,44.97,44.99,44.95,44.97,22953.0,44.97,44.99,44.95,44.97,22953.0
2022-12-06 13:40:00,44.96,45.01,44.95,45.01,30894.0,44.96,45.01,44.95,45.01,30894.0
2022-12-06 13:45:00,45.01,45.05,45.01,45.02,18706.0,45.01,45.05,45.01,45.02,18706.0
2022-12-06 13:50:00,45.02,45.02,44.97,44.98,12010.0,45.02,45.02,44.97,44.98,12010.0
2022-12-06 13:55:00,44.97,45.03,44.95,45.03,46192.0,44.97,45.03,44.95,45.03,46192.0
2022-12-06 14:00:00,45.03,45.04,44.96,45.02,44269.0,45.03,45.04,44.96,45.02,44269.0
2022-12-06 14:05:00,45.03,45.04,44.97,44.98,20761.0,45.03,45.04,44.97,44.98,20761.0
2022-12-06 14:10:00,44.98,44.99,44.94,44.97,24056.0,44.98,44.99,44.94,44.97,24056.0
2022-12-06 14:15:00,44.97,44.99,44.95,44.97,20838.0,44.97,44.99,44.95,44.97,20838.0
2022-12-06 14:20:00,44.97,44.99,44.94,44.98,33400.0,44.97,44.99,44.94,44.98,33400.0
2022-12-06 14:25:00,44.98,44.99,44.91,44.91,15143.0,44.98,44.99,44.91,44.91,15143.0
2022-12-06 14:30:00,44.91,44.93,44.87,44.88,12630.0,44.91,44.93,44.87,44.88,12630.0
2022-12-06 14:35:00,44.87,44.95,44.86,44.95,98743.0,44.87,44.95,44.86,44.95,98743.0
2022-12-06 14:40:00,44.95,44.98,44.93,44.97,62774.0,44.95,44.98,44.93,44.97,62774.0
2022-12-06 14:45:00,44.96,44.98,44.9,44.97,75830.0,44.96,44.98,44.9,44.97,75830.0
2022-12-06 14:50:00,44.96,45.0,44.95,44.98,55157.0,44.96,45.0,44.95,44.98,55157.0
2022-12-06 14:55:00,44.97,45.01,44.96,44.98,53667.0,44.97,45.01,44.96,44.98,53667.0
2022-12-06 15:00:00,44.98,45.04,44.97,45.02,86935.0,44.98,45.04,44.97,45.02,86935.0
2022-12-06 15:05:00,45.02,45.03,44.99,45.02,42483.0,45.02,45.03,44.99,45.02,42483.0
2022-12-06 15:10:00,45.02,45.02,44.98,45.0,76856.0,45.02,45.02,44.98,45.0,76856.0
2022-12-06 15:15:00,45.01,45.02,44.85,44.86,53590.0,45.01,45.02,44.85,44.86,53590.0
2022-12-06 15:20:00,44.86,44.91,44.81,44.89,167509.0,44.86,44.91,44.81,44.89,167509.0
2022-12-06 15:25:00,44.9,44.96,44.89,44.94,187661.0,44.9,44.96,44.89,44.94,187661.0
2022-12-06 15:30:00,44.94,45.02,44.93,44.98,152639.0,44.94,45.02,44.93,44.98,152639.0
2022-12-06 15:35:00,44.98,45.03,44.98,45.01,43439.0,44.98,45.03,44.98,45.01,43439.0
2022-12-06 15:40:00,45.02,45.05,44.99,45.02,59270.0,45.02,45.05,44.99,45.02,59270.0
2022-12-06 15:45:00,45.02,45.08,45.01,45.05,92841.0,45.02,45.08,45.01,45.05,92841.0
2022-12-06 15:50:00,45.06,45.11,45.03,45.09,111380.0,45.06,45.11,45.03,45.09,111380.0
2022-12-06 15:55:00,45.09,45.17,45.06,45.17,252774.0,45.09,45.17,45.06,45.17,252774.0
2022-12-07 09:30:00,45.53,45.76,45.41,45.65,163146.0,45.53,45.76,45.41,45.65,163146.0
2022-12-07 09:35:00,45.65,45.91,45.62,45.82,37613.0,45.65,45.91,45.62,45.82,37613.0
2022-12-07 09:40:00,45.81,45.82,45.68,45.68,29317.0,45.81,45.82,45.68,45.68,29317.0
2022-12-07 09:45:00,45.7,45.78,45.6,45.63,42827.0,45.7,45.78,45.6,45.63,42827.0
2022-12-07 09:50:00,45.64,45.65,45.57,45.59,15450.0,45.64,45.65,45.57,45.59,15450.0
2022-12-07 09:55:00,45.62,45.64,45.56,45.61,12721.0,45.62,45.64,45.56,45.61,12721.0
2022-12-07 10:00:00,45.6,45.76,45.51,45.75,31334.0,45.6,45.76,45.51,45.75,31334.0
2022-12-07 10:05:00,45.74,45.74,45.66,45.66,23245.0,45.74,45.74,45.66,45.66,23245.0
2022-12-07 10:10:00,45.66,45.7,45.52,45.65,51783.0,45.66,45.7,45.52,45.65,51783.0
2022-12-07 10:15:00,45.66,45.74,45.63,45.66,18975.0,45.66,45.74,45.63,45.66,18975.0
2022-12-07 10:20:00,45.66,45.69,45.61,45.69,23984.0,45.66,45.69,45.61,45.69,23984.0
2022-12-07 10:25:00,45.69,45.73,45.62,45.72,49790.0,45.69,45.73,45.62,45.72,49790.0
2022-12-07 10:30:00,45.71,45.72,45.6,45.61,39822.0,45.71,45.72,45.6,45.61,39822.0
2022-12-07 10:35:00,45.61,45.64,45.54,45.55,22131.0,45.61,45.64,45.54,45.55,22131.0
2022-12-07 10:40:00,45.55,45.59,45.53,45.58,12832.0,45.55,45.59,45.53,45.58,12832.0
2022-12-07 10:45:00,45.59,45.59,45.52,45.55,14973.0,45.59,45.59,45.52,45.55,14973.0
2022-12-07 10:50:00,45.56,45.64,45.55,45.61,20853.0,45.56,45.64,45.55,45.61,20853.0
2022-12-07 10:55:00,45.6,45.65,45.58,45.59,14666.0,45.6,45.65,45.58,45.59,14666.0
2022-12-07 11:00:00,45.59,45.65,45.59,45.65,18546.0,45.59,45.65,45.59,45.65,18546.0
2022-12-07 11:05:00,45.64,45.66,45.51,45.53,37566.0,45.64,45.66,45.51,45.53,37566.0
2022-12-07 11:10:00,45.53,45.56,45.48,45.49,20356.0,45.53,45.56,45.48,45.49,20356.0
2022-12-07 11:15:00,45.49,45.52,45.46,45.49,28822.0,45.49,45.52,45.46,45.49,28822.0
2022-12-07 11:20:00,45.48,45.49,45.42,45.43,29834.0,45.48,45.49,45.42,45.43,29834.0
2022-12-07 11:25:00,45.43,45.45,45.35,45.38,18012.0,45.43,45.45,45.35,45.38,18012.0
2022-12-07 11:30:00,45.39,45.39,45.34,45.35,14766.0,45.39,45.39,45.34,45.35,14766.0
2022-12-07 11:35:00,45.35,45.41,45.35,45.39,20675.0,45.35,45.41,45.35,45.39,20675.0
2022-12-07 11:40:00,45.39,45.43,45.37,45.42,20367.0,45.39,45.43,45.37,45.42,20367.0
2022-12-07 11:45:00,45.42,45.51,45.41,45.48,16476.0,45.42,45.51,45.41,45.48,16476.0
2022-12-07 11:50:00,45.48,45.49,45.43,45.43,12950.0,45.48,45.49,45.43,45.43,12950.0
2022-12-07 11:55:00,45.44,45.53,45.43,45.51,36513.0,45.44,45.53,45.43,45.51,36513.0
2022-12-07 12:00:00,45.51,45.52,45.41,45.42,26657.0,45.51,45.52,45.41,45.42,26657.0
2022-12-07 12:05:00,45.42,45.5,45.41,45.5,11588.0,45.42,45.5,45.41,45.5,11588.0
2022-12-07 12:10:00,45.5,45.53,45.45,45.52,35870.0,45.5,45.53,45.45,45.52,35870.0
2022-12-07 12:15:00,45.53,45.58,45.5,45.5,12105.0,45.53,45.58,45.5,45.5,12105.0
2022-12-07 12:20:00,45.5,45.55,45.5,45.52,12699.0,45.5,45.55,45.5,45.52,12699.0
2022-12-07 12:25:00,45.53,45.57,45.53,45.55,17913.0,45.53,45.57,45.53,45.55,17913.0
2022-12-07 12:30:00,45.55,45.55,45.49,45.52,15407.0,45.55,45.55,45.49,45.52,15407.0
2022-12-07 12:35:00,45.51,45.55,45.5,45.54,14173.0,45.51,45.55,45.5,45.54,14173.0
2022-12-07 12:40:00,45.54,45.6,45.54,45.59,15740.0,45.54,45.6,45.54,45.59,15740.0
2022-12-07 12:45:00,45.58,45.6,45.56,45.58,8106.0,45.58,45.6,45.56,45.58,8106.0
2022-12-07 12:50:00,45.58,45.62,45.56,45.59,11215.0,45.58,45.62,45.56,45.59,11215.0
2022-12-07 12:55:00,45.58,45.6,45.53,45.55,12428.0,45.58,45.6,45.53,45.55,12428.0
2022-12-07 13:00:00,45.55,45.58,45.52,45.53,13611.0,45.55,45.58,45.52,45.53,13611.0
2022-12-07 13:05:00,45.52,45.58,45.49,45.55,45211.0,45.52,45.58,45.49,45.55,45211.0
2022-12-07 13:10:00,45.55,45.57,45.51,45.57,21795.0,45.55,45.57,45.51,45.57,21795.0
2022-12-07 13:15:00,45.57,45.62,45.54,45.6,10173.0,45.57,45.62,45.54,45.6,10173.0
2022-12-07 13:20:00,45.59,45.69,45.56,45.67,57918.0,45.59,45.69,45.56,45.67,57918.0
2022-12-07 13:25:00,45.66,45.67,45.62,45.64,13517.0,45.66,45.67,45.62,45.64,13517.0
2022-12-07 13:30:00,45.64,45.64,45.61,45.62,16688.0,45.64,45.64,45.61,45.62,16688.0
2022-12-07 13:35:00,45.62,45.63,45.56,45.58,18289.0,45.62,45.63,45.56,45.58,18289.0
2022-12-07 13:40:00,45.55,45.59,45.55,45.55,11795.0,45.55,45.59,45.55,45.55,11795.0
2022-12-07 13:45:00,45.55,45.58,45.54,45.58,7647.0,45.55,45.58,45.54,45.58,7647.0
2022-12-07 13:50:00,45.58,45.59,45.53,45.54,9771.0,45.58,45.59,45.53,45.54,9771.0
2022-12-07 13:55:00,45.53,45.54,45.48,45.54,24980.0,45.53,45.54,45.48,45.54,24980.0
2022-12-07 14:00:00,45.54,45.56,45.5,45.55,79947.0,45.54,45.56,45.5,45.55,79947.0
2022-12-07 14:05:00,45.55,45.59,45.47,45.47,36067.0,45.55,45.59,45.47,45.47,36067.0
2022-12-07 14:10:00,45.48,45.55,45.46,45.53,120781.0,45.48,45.55,45.46,45.53,120781.0
2022-12-07 14:15:00,45.53,45.55,45.47,45.5,45516.0,45.53,45.55,45.47,45.5,45516.0
2022-12-07 14:20:00,45.51,45.53,45.49,45.51,114503.0,45.51,45.53,45.49,45.51,114503.0
2022-12-07 14:25:00,45.52,45.57,45.51,45.56,33473.0,45.52,45.57,45.51,45.56,33473.0
2022-12-07 14:30:00,45.55,45.58,45.52,45.58,40280.0,45.55,45.58,45.52,45.58,40280.0
2022-12-07 14:35:00,45.58,45.59,45.56,45.58,18044.0,45.58,45.59,45.56,45.58,18044.0
2022-12-07 14:40:00,45.58,45.59,45.51,45.56,82294.0,45.58,45.59,45.51,45.56,82294.0
2022-12-07 14:45:00,45.55,45.57,45.52,45.52,82183.0,45.55,45.57,45.52,45.52,82183.0
2022-12-07 14:50:00,45.52,45.53,45.5,45.52,23517.0,45.52,45.53,45.5,45.52,23517.0
2022-12-07 14:55:00,45.52,45.55,45.46,45.52,157844.0,45.52,45.55,45.46,45.52,157844.0
2022-12-07 15:00:00,45.51,45.56,45.5,45.56,37250.0,45.51,45.56,45.5,45.56,37250.0
2022-12-07 15:05:00,45.55,45.56,45.46,45.49,62947.0,45.55,45.56,45.46,45.49,62947.0
2022-12-07 15:10:00,45.5,45.52,45.48,45.5,126107.0,45.5,45.52,45.48,45.5,126107.0
2022-12-07 15:15:00,45.48,45.54,45.46,45.53,153704.0,45.48,45.54,45.46,45.53,153704.0
2022-12-07 15:20:00,45.53,45.55,45.49,45.53,80990.0,45.53,45.55,45.49,45.53,80990.0
2022-12-07 15:25:00,45.52,45.6,45.52,45.59,156941.0,45.52,45.6,45.52,45.59,156941.0
2022-12-07 15:30:00,45.59,45.62,45.56,45.59,60326.0,45.59,45.62,45.56,45.59,60326.0
2022-12-07 15:35:00,45.59,45.62,45.57,45.59,80839.0,45.59,45.62,45.57,45.59,80839.0
2022-12-07 15:40:00,45.59,45.61,45.51,45.51,71121.0,45.59,45.61,45.51,45.51,71121.0
2022-12-07 15:45:00,45.52,45.57,45.5,45.52,90885.0,45.52,45.57,45.5,45.52,90885.0
2022-12-07 15:50:00,45.52,45.59,45.51,45.57,134786.0,45.52,45.59,45.51,45.57,134786.0
2022-12-07 15:55:00,45.57,45.66,45.56,45.62,344626.0,45.57,45.66,45.56,45.62,344626.0
2022-12-08 09:30:00,45.72,45.72,45.56,45.64,130936.0,45.72,45.72,45.56,45.64,130936.0
2022-12-08 09:35:00,45.67,45.75,45.52,45.58,351786.0,45.67,45.75,45.52,45.58,351786.0
2022-12-08 09:40:00,45.59,45.69,45.53,45.59,203626.0,45.59,45.69,45.53,45.59,203626.0
2022-12-08 09:45:00,45.58,45.75,45.56,45.63,241391.0,45.58,45.75,45.56,45.63,241391.0
2022-12-08 09:50:00,45.64,45.87,45.64,45.75,64684.0,45.64,45.87,45.64,45.75,64684.0
2022-12-08 09:55:00,45.75,45.9,45.74,45.9,60680.0,45.75,45.9,45.74,45.9,60680.0
2022-12-08 10:00:00,45.89,45.97,45.84,45.95,371296.0,45.89,45.97,45.84,45.95,371296.0
2022-12-08 10:05:00,45.95,46.04,45.9,46.0,119083.0,45.95,46.04,45.9,46.0,119083.0
2022-12-08 10:10:00,46.01,46.06,45.96,45.99,209306.0,46.01,46.06,45.96,45.99,209306.0
2022-12-08 10:15:00,46.0,46.08,45.99,46.08,284698.0,46.0,46.08,45.99,46.08,284698.0
2022-12-08 10:20:00,46.08,46.16,46.07,46.14,29773.0,46.08,46.16,46.07,46.14,29773.0
2022-12-08 10:25:00,46.14,46.17,46.08,46.12,38854.0,46.14,46.17,46.08,46.12,38854.0
2022-12-08 10:30:00,46.13,46.26,46.11,46.23,30841.0,46.13,46.26,46.11,46.23,30841.0
2022-12-08 10:35:00,46.23,46.26,46.19,46.21,27933.0,46.23,46.26,46.19,46.21,27933.0
2022-12-08 10:40:00,46.23,46.24,46.18,46.2,31464.0,46.23,46.24,46.18,46.2,31464.0
2022-12-08 10:45:00,46.19,46.36,46.17,46.36,52565.0,46.19,46.36,46.17,46.36,52565.0
2022-12-08 10:50:00,46.36,46.39,46.3,46.3,23589.0,46.36,46.39,46.3,46.3,23589.0
2022-12-08 10:55:00,46.31,46.36,46.29,46.32,30245.0,46.31,46.36,46.29,46.32,30245.0
2022-12-08 11:00:00,46.32,46.34,46.24,46.27,28978.0,46.32,46.34,46.24,46.27,28978.0
2022-12-08 11:05:00,46.25,46.27,46.18,46.2,15255.0,46.25,46.27,46.18,46.2,15255.0
2022-12-08 11:10:00,46.19,46.25,46.18,46.22,14875.0,46.19,46.25,46.18,46.22,14875.0
2022-12-08 11:15:00,46.22,46.24,46.12,46.15,23535.0,46.22,46.24,46.12,46.15,23535.0
2022-12-08 11:20:00,46.15,46.16,46.06,46.07,29710.0,46.15,46.16,46.06,46.07,29710.0
2022-12-08 11:25:00,46.06,46.17,46.03,46.15,37777.0,46.06,46.17,46.03,46.15,37777.0
2022-12-08 11:30:00,46.16,46.17,46.13,46.15,23566.0,46.16,46.17,46.13,46.15,23566.0
2022-12-08 11:35:00,46.15,46.17,46.09,46.16,13116.0,46.15,46.17,46.09,46.16,13116.0
2022-12-08 11:40:00,46.16,46.19,46.12,46.13,17935.0,46.16,46.19,46.12,46.13,17935.0
2022-12-08 11:45:00,46.13,46.15,46.11,46.14,17194.0,46.13,46.15,46.11,46.14,17194.0
2022-12-08 11:50:00,46.13,46.13,46.04,46.07,24678.0,46.13,46.13,46.04,46.07,24678.0
2022-12-08 11:55:00,46.07,46.12,46.06,46.12,20496.0,46.07,46.12,46.06,46.12,20496.0
2022-12-08 12:00:00,46.12,46.15,46.07,46.08,18107.0,46.12,46.15,46.07,46.08,18107.0
2022-12-08 12:05:00,46.08,46.11,46.08,46.08,15433.0,46.08,46.11,46.08,46.08,15433.0
2022-12-08 12:10:00,46.08,46.11,46.06,46.09,16135.0,46.08,46.11,46.06,46.09,16135.0
2022-12-08 12:15:00,46.09,46.11,46.03,46.04,51835.0,46.09,46.11,46.03,46.04,51835.0
2022-12-08 12:20:00,46.03,46.06,45.98,46.06,21743.0,46.03,46.06,45.98,46.06,21743.0
2022-12-08 12:25:00,46.07,46.13,46.03,46.11,46879.0,46.07,46.13,46.03,46.11,46879.0
2022-12-08 12:30:00,46.1,46.16,46.09,46.14,11769.0,46.1,46.16,46.09,46.14,11769.0
2022-12-08 12:35:00,46.14,46.16,46.12,46.14,20096.0,46.14,46.16,46.12,46.14,20096.0
2022-12-08 12:40:00,46.14,46.16,46.09,46.1,23351.0,46.14,46.16,46.09,46.1,23351.0
2022-12-08 12:45:00,46.09,46.18,46.07,46.18,58516.0,46.09,46.18,46.07,46.18,58516.0
2022-12-08 12:50:00,46.18,46.24,46.18,46.22,20009.0,46.18,46.24,46.18,46.22,20009.0
2022-12-08 12:55:00,46.22,46.22,46.18,46.19,27489.0,46.22,46.22,46.18,46.19,27489.0
2022-12-08 13:00:00,46.19,46.22,46.18,46.2,10876.0,46.19,46.22,46.18,46.2,10876.0
2022-12-08 13:05:00,46.2,46.22,46.18,46.21,15735.0,46.2,46.22,46.18,46.21,15735.0
2022-12-08 13:10:00,46.21,46.21,46.14,46.15,16928.0,46.21,46.21,46.14,46.15,16928.0
2022-12-08 13:15:00,46.15,46.18,46.12,46.18,14633.0,46.15,46.18,46.12,46.18,14633.0
2022-12-08 13:20:00,46.16,46.16,46.1,46.14,12425.0,46.16,46.16,46.1,46.14,12425.0
2022-12-08 13:25:00,46.16,46.17,46.14,46.17,15563.0,46.16,46.17,46.14,46.17,15563.0
2022-12-08 13:30:00,46.18,46.2,46.16,46.16,16388.0,46.18,46.2,46.16,46.16,16388.0
2022-12-08 13:35:00,46.17,46.21,46.14,46.17,15775.0,46.17,46.21,46.14,46.17,15775.0
2022-12-08 13:40:00,46.18,46.21,46.14,46.18,16108.0,46.18,46.21,46.14,46.18,16108.0
2022-12-08 13:45:00,46.18,46.19,46.14,46.15,14321.0,46.18,46.19,46.14,46.15,14321.0
2022-12-08 13:50:00,46.15,46.17,46.13,46.15,18184.0,46.15,46.17,46.13,46.15,18184.0
2022-12-08 13:55:00,46.15,46.18,46.14,46.16,16341.0,46.15,46.18,46.14,46.16,16341.0
2022-12-08 14:00:00,46.16,46.17,46.08,46.08,32265.0,46.16,46.17,46.08,46.08,32265.0
2022-12-08 14:05:00,46.09,46.12,46.04,46.12,76544.0,46.09,46.12,46.04,46.12,76544.0
2022-12-08 14:10:00,46.11,46.11,46.05,46.11,26389.0,46.11,46.11,46.05,46.11,26389.0
2022-12-08 14:15:00,46.11,46.16,46.1,46.15,18574.0,46.11,46.16,46.1,46.15,18574.0
2022-12-08 14:20:00,46.15,46.17,46.12,46.14,27748.0,46.15,46.17,46.12,46.14,27748.0
2022-12-08 14:25:00,46.15,46.19,46.1,46.13,30371.0,46.15,46.19,46.1,46.13,30371.0
2022-12-08 14:30:00,46.14,46.14,46.09,46.09,29622.0,46.14,46.14,46.09,46.09,29622.0
2022-12-08 14:35:00,46.09,46.18,46.09,46.16,24950.0,46.09,46.18,46.09,46.16,24950.0
2022-12-08 14:40:00,46.16,46.21,46.16,46.19,33595.0,46.16,46.21,46.16,46.19,33595.0
2022-12-08 14:45:00,46.19,46.21,46.14,46.16,31701.0,46.19,46.21,46.14,46.16,31701.0
2022-12-08 14:50:00,46.16,46.18,46.12,46.17,29234.0,46.16,46.18,46.12,46.17,29234.0
2022-12-08 14:55:00,46.18,46.2,46.12,46.14,19177.0,46.18,46.2,46.12,46.14,19177.0
2022-12-08 15:00:00,46.14,46.15,46.11,46.14,22708.0,46.14,46.15,46.11,46.14,22708.0
2022-12-08 15:05:00,46.13,46.14,46.09,46.13,26014.0,46.13,46.14,46.09,46.13,26014.0
2022-12-08 15:10:00,46.13,46.17,46.12,46.14,22224.0,46.13,46.17,46.12,46.14,22224.0
2022-12-08 15:15:00,46.13,46.21,46.13,46.2,24797.0,46.13,46.21,46.13,46.2,24797.0
2022-12-08 15:20:00,46.2,46.25,46.18,46.25,25930.0,46.2,46.25,46.18,46.25,25930.0
2022-12-08 15:25:00,46.24,46.27,46.22,46.27,43894.0,46.24,46.27,46.22,46.27,43894.0
2022-12-08 15:30:00,46.27,46.31,46.25,46.26,108680.0,46.27,46.31,46.25,46.26,108680.0
2022-12-08 15:35:00,46.25,46.3,46.24,46.29,53204.0,46.25,46.3,46.24,46.29,53204.0
2022-12-08 15:40:00,46.29,46.31,46.27,46.29,75309.0,46.29,46.31,46.27,46.29,75309.0
2022-12-08 15:45:00,46.29,46.29,46.23,46.27,122040.0,46.29,46.29,46.23,46.27,122040.0
2022-12-08 15:50:00,46.26,46.3,46.23,46.25,213773.0,46.26,46.3,46.23,46.25,213773.0
2022-12-08 15:55:00,46.26,46.35,46.25,46.34,370689.0,46.26,46.35,46.25,46.34,370689.0
2022-12-09 09:30:00,46.12,46.12,45.95,46.05,154309.0,46.12,46.12,45.95,46.05,154309.0
2022-12-09 09:35:00,46.06,46.27,46.03,46.15,70143.0,46.06,46.27,46.03,46.15,70143.0
2022-12-09 09:40:00,46.15,46.17,46.09,46.16,66791.0,46.15,46.17,46.09,46.16,66791.0
2022-12-09 09:45:00,46.17,46.27,46.03,46.15,221146.0,46.17,46.27,46.03,46.15,221146.0
2022-12-09 09:50:00,46.15,46.21,46.08,46.12,100169.0,46.15,46.21,46.08,46.12,100169.0
2022-12-09 09:55:00,46.13,46.29,46.09,46.21,74765.0,46.13,46.29,46.09,46.21,74765.0
2022-12-09 10:00:00,46.25,46.42,46.17,46.36,97043.0,46.25,46.42,46.17,46.36,97043.0
2022-12-09 10:05:00,46.38,46.41,46.26,46.27,58301.0,46.38,46.41,46.26,46.27,58301.0
2022-12-09 10:10:00,46.28,46.33,46.07,46.2,111860.0,46.28,46.33,46.07,46.2,111860.0
2022-12-09 10:15:00,46.21,46.22,46.1,46.1,69192.0,46.21,46.22,46.1,46.1,69192.0
2022-12-09 10:20:00,46.09,46.14,46.01,46.14,21388.0,46.09,46.14,46.01,46.14,21388.0
2022-12-09 10:25:00,46.15,46.17,46.1,46.17,26341.0,46.15,46.17,46.1,46.17,26341.0
2022-12-09 10:30:00,46.17,46.26,46.14,46.15,30006.0,46.17,46.26,46.14,46.15,30006.0
2022-12-09 10:35:00,46.15,46.21,46.12,46.18,28098.0,46.15,46.21,46.12,46.18,28098.0
2022-12-09 10:40:00,46.18,46.21,46.12,46.16,33800.0,46.18,46.21,46.12,46.16,33800.0
2022-12-09 10:45:00,46.15,46.15,46.06,46.07,38539.0,46.15,46.15,46.06,46.07,38539.0
2022-12-09 10:50:00,46.06,46.14,46.06,46.12,36084.0,46.06,46.14,46.06,46.12,36084.0
2022-12-09 10:55:00,46.11,46.21,46.1,46.21,36897.0,46.11,46.21,46.1,46.21,36897.0
2022-12-09 11:00:00,46.21,46.24,46.18,46.2,56450.0,46.21,46.24,46.18,46.2,56450.0
2022-12-09 11:05:00,46.2,46.21,46.15,46.16,14778.0,46.2,46.21,46.15,46.16,14778.0
2022-12-09 11:10:00,46.16,46.18,46.11,46.17,292872.0,46.16,46.18,46.11,46.17,292872.0
2022-12-09 11:15:00,46.18,46.27,46.18,46.24,31279.0,46.18,46.27,46.18,46.24,31279.0
2022-12-09 11:20:00,46.24,46.3,46.24,46.28,19661.0,46.24,46.3,46.24,46.28,19661.0
2022-12-09 11:25:00,46.29,46.33,46.27,46.31,21743.0,46.29,46.33,46.27,46.31,21743.0
2022-12-09 11:30:00,46.31,46.37,46.29,46.3,26839.0,46.31,46.37,46.29,46.3,26839.0
2022-12-09 11:35:00,46.3,46.36,46.28,46.36,30721.0,46.3,46.36,46.28,46.36,30721.0
2022-12-09 11:40:00,46.36,46.38,46.3,46.38,29836.0,46.36,46.38,46.3,46.38,29836.0
2022-12-09 11:45:00,46.39,46.53,46.37,46.51,195364.0,46.39,46.53,46.37,46.51,195364.0
2022-12-09 11:50:00,46.52,46.54,46.49,46.5,36382.0,46.52,46.54,46.49,46.5,36382.0
2022-12-09 11:55:00,46.5,46.54,46.47,46.48,72846.0,46.5,46.54,46.47,46.48,72846.0
2022-12-09 12:00:00,46.48,46.49,46.39,46.41,339598.0,46.48,46.49,46.39,46.41,339598.0
2022-12-09 12:05:00,46.4,46.41,46.33,46.36,29770.0,46.4,46.41,46.33,46.36,29770.0
2022-12-09 12:10:00,46.36,46.43,46.36,46.39,86042.0,46.36,46.43,46.36,46.39,86042.0
2022-12-09 12:15:00,46.38,46.45,46.37,46.44,54180.0,46.38,46.45,46.37,46.44,54180.0
2022-12-09 12:20:00,46.43,46.43,46.31,46.32,78155.0,46.43,46.43,46.31,46.32,78155.0
2022-12-09 12:25:00,46.32,46.34,46.27,46.28,20271.0,46.32,46.34,46.27,46.28,20271.0
2022-12-09 12:30:00,46.27,46.39,46.27,46.38,26715.0,46.27,46.39,46.27,46.38,26715.0
2022-12-09 12:35:00,46.4,46.42,46.38,46.42,19874.0,46.4,46.42,46.38,46.42,19874.0
2022-12-09 12:40:00,46.43,46.44,46.34,46.37,74069.0,46.43,46.44,46.34,46.37,74069.0
2022-12-09 12:45:00,46.36,46.38,46.29,46.32,10850.0,46.36,46.38,46.29,46.32,10850.0
2022-12-09 12:50:00,46.31,46.39,46.3,46.35,113886.0,46.31,46.39,46.3,46.35,113886.0
2022-12-09 12:55:00,46.35,46.37,46.32,46.33,44255.0,46.35,46.37,46.32,46.33,44255.0
2022-12-09 13:00:00,46.34,46.34,46.22,46.3,61201.0,46.34,46.34,46.22,46.3,61201.0
2022-12-09 13:05:00,46.3,46.36,46.22,46.22,64633.0,46.3,46.36,46.22,46.22,64633.0
2022-12-09 13:10:00,46.23,46.27,46.22,46.27,290993.0,46.23,46.27,46.22,46.27,290993.0
2022-12-09 13:15:00,46.27,46.27,46.22,46.23,20077.0,46.27,46.27,46.22,46.23,20077.0
2022-12-09 13:20:00,46.23,46.25,46.21,46.22,25532.0,46.23,46.25,46.21,46.22,25532.0
2022-12-09 13:25:00,46.22,46.29,46.2,46.29,17294.0,46.22,46.29,46.2,46.29,17294.0
2022-12-09 13:30:00,46.28,46.3,46.25,46.27,90907.0,46.28,46.3,46.25,46.27,90907.0
2022-12-09 13:35:00,46.28,46.34,46.27,46.3,87776.0,46.28,46.34,46.27,46.3,87776.0
2022-12-09 13:40:00,46.3,46.31,46.23,46.25,38956.0,46.3,46.31,46.23,46.25,38956.0
2022-12-09 13:45:00,46.25,46.25,46.2,46.22,69225.0,46.25,46.25,46.2,46.22,69225.0
2022-12-09 13:50:00,46.21,46.24,46.21,46.23,11208.0,46.21,46.24,46.21,46.23,11208.0
2022-12-09 13:55:00,46.22,46.26,46.22,46.26,17780.0,46.22,46.26,46.22,46.26,17780.0
2022-12-09 14:00:00,46.26,46.27,46.23,46.23,27052.0,46.26,46.27,46.23,46.23,27052.0
2022-12-09 14:05:00,46.23,46.24,46.17,46.21,28534.0,46.23,46.24,46.17,46.21,28534.0
2022-12-09 14:10:00,46.2,46.29,46.19,46.29,36366.0,46.2,46.29,46.19,46.29,36366.0
2022-12-09 14:15:00,46.29,46.35,46.27,46.34,381561.0,46.29,46.35,46.27,46.34,381561.0
2022-12-09 14:20:00,46.34,46.35,46.22,46.25,33475.0,46.34,46.35,46.22,46.25,33475.0
2022-12-09 14:25:00,46.25,46.34,46.24,46.32,39170.0,46.25,46.34,46.24,46.32,39170.0
2022-12-09 14:30:00,46.32,46.41,46.31,46.36,116309.0,46.32,46.41,46.31,46.36,116309.0
2022-12-09 14:35:00,46.36,46.41,46.34,46.38,27436.0,46.36,46.41,46.34,46.38,27436.0
2022-12-09 14:40:00,46.38,46.39,46.34,46.38,14700.0,46.38,46.39,46.34,46.38,14700.0
2022-12-09 14:45:00,46.37,46.47,46.37,46.43,83039.0,46.37,46.47,46.37,46.43,83039.0
2022-12-09 14:50:00,46.43,46.48,46.41,46.48,33396.0,46.43,46.48,46.41,46.48,33396.0
2022-12-09 14:55:00,46.47,46.49,46.42,46.45,61896.0,46.47,46.49,46.42,46.45,61896.0
2022-12-09 15:00:00,46.45,46.46,46.42,46.44,16048.0,46.45,46.46,46.42,46.44,16048.0
2022-12-09 15:05:00,46.43,46.48,46.43,46.46,33091.0,46.43,46.48,46.43,46.46,33091.0
2022-12-09 15:10:00,46.46,46.49,46.43,46.49,33253.0,46.46,46.49,46.43,46.49,33253.0
2022-12-09 15:15:00,46.49,46.56,46.47,46.48,120161.0,46.49,46.56,46.47,46.48,120161.0
2022-12-09 15:20:00,46.48,46.5,46.45,46.46,35699.0,46.48,46.5,46.45,46.46,35699.0
2022-12-09 15:25:00,46.46,46.47,46.42,46.43,47917.0,46.46,46.47,46.42,46.43,47917.0
2022-12-09 15:30:00,46.44,46.44,46.38,46.41,35959.0,46.44,46.44,46.38,46.41,35959.0
2022-12-09 15:35:00,46.41,46.42,46.36,46.37,42750.0,46.41,46.42,46.36,46.37,42750.0
2022-12-09 15:40:00,46.37,46.37,46.26,46.28,62841.0,46.37,46.37,46.26,46.28,62841.0
2022-12-09 15:45:00,46.28,46.33,46.26,46.26,127968.0,46.28,46.33,46.26,46.26,127968.0
2022-12-09 15:50:00,46.26,46.27,46.2,46.27,157805.0,46.26,46.27,46.2,46.27,157805.0
2022-12-09 15:55:00,46.27,46.33,46.2,46.23,438573.0,46.27,46.33,46.2,46.23,438573.0
2022-12-12 09:30:00,46.3,46.3,46.18,46.2,118938.0,46.3,46.3,46.18,46.2,118938.0
2022-12-12 09:35:00,46.19,46.41,46.18,46.39,45440.0,46.19,46.41,46.18,46.39,45440.0
2022-12-12 09:40:00,46.38,46.6,46.38,46.56,45133.0,46.38,46.6,46.38,46.56,45133.0
2022-12-12 09:45:00,46.56,46.62,46.51,46.62,41055.0,46.56,46.62,46.51,46.62,41055.0
2022-12-12 09:50:00,46.61,46.64,46.54,46.59,25710.0,46.61,46.64,46.54,46.59,25710.0
2022-12-12 09:55:00,46.59,46.65,46.57,46.59,161202.0,46.59,46.65,46.57,46.59,161202.0
2022-12-12 10:00:00,46.61,46.61,46.49,46.5,145254.0,46.61,46.61,46.49,46.5,145254.0
2022-12-12 10:05:00,46.49,46.55,46.43,46.54,36729.0,46.49,46.55,46.43,46.54,36729.0
2022-12-12 10:10:00,46.54,46.58,46.49,46.52,63042.0,46.54,46.58,46.49,46.52,63042.0
2022-12-12 10:15:00,46.52,46.54,46.47,46.48,27594.0,46.52,46.54,46.47,46.48,27594.0
2022-12-12 10:20:00,46.48,46.59,46.46,46.59,66576.0,46.48,46.59,46.46,46.59,66576.0
2022-12-12 10:25:00,46.59,46.65,46.58,46.61,23481.0,46.59,46.65,46.58,46.61,23481.0
2022-12-12 10:30:00,46.61,46.74,46.6,46.73,31030.0,46.61,46.74,46.6,46.73,31030.0
2022-12-12 10:35:00,46.73,46.76,46.7,46.73,107340.0,46.73,46.76,46.7,46.73,107340.0
2022-12-12 10:40:00,46.72,46.82,46.72,46.82,89053.0,46.72,46.82,46.72,46.82,89053.0
2022-12-12 10:45:00,46.83,46.87,46.78,46.8,50335.0,46.83,46.87,46.78,46.8,50335.0
2022-12-12 10:50:00,46.8,46.81,46.72,46.75,54812.0,46.8,46.81,46.72,46.75,54812.0
2022-12-12 10:55:00,46.74,46.75,46.7,46.7,42457.0,46.74,46.75,46.7,46.7,42457.0
2022-12-12 11:00:00,46.7,46.71,46.65,46.7,43511.0,46.7,46.71,46.65,46.7,43511.0
2022-12-12 11:05:00,46.69,46.8,46.68,46.79,22707.0,46.69,46.8,46.68,46.79,22707.0
2022-12-12 11:10:00,46.79,46.8,46.72,46.73,32416.0,46.79,46.8,46.72,46.73,32416.0
2022-12-12 11:15:00,46.73,46.76,46.73,46.76,28188.0,46.73,46.76,46.73,46.76,28188.0
2022-12-12 11:20:00,46.76,46.77,46.74,46.77,23897.0,46.76,46.77,46.74,46.77,23897.0
2022-12-12 11:25:00,46.77,46.8,46.76,46.79,16582.0,46.77,46.8,46.76,46.79,16582.0
2022-12-12 11:30:00,46.79,46.85,46.78,46.84,45422.0,46.79,46.85,46.78,46.84,45422.0
2022-12-12 11:35:00,46.84,46.89,46.83,46.87,38071.0,46.84,46.89,46.83,46.87,38071.0
2022-12-12 11:40:00,46.86,46.86,46.8,46.81,64807.0,46.86,46.86,46.8,46.81,64807.0
2022-12-12 11:45:00,46.81,46.83,46.78,46.82,27388.0,46.81,46.83,46.78,46.82,27388.0
2022-12-12 11:50:00,46.83,46.85,46.78,46.8,29025.0,46.83,46.85,46.78,46.8,29025.0
2022-12-12 11:55:00,46.8,46.84,46.79,46.82,27137.0,46.8,46.84,46.79,46.82,27137.0
2022-12-12 12:00:00,46.82,46.86,46.8,46.82,30309.0,46.82,46.86,46.8,46.82,30309.0
2022-12-12 12:05:00,46.83,46.83,46.74,46.77,41722.0,46.83,46.83,46.74,46.77,41722.0
2022-12-12 12:10:00,46.77,46.78,46.71,46.73,107890.0,46.77,46.78,46.71,46.73,107890.0
2022-12-12 12:15:00,46.73,46.89,46.72,46.89,129107.0,46.73,46.89,46.72,46.89,129107.0
2022-12-12 12:20:00,46.89,46.9,46.73,46.77,45148.0,46.89,46.9,46.73,46.77,45148.0
2022-12-12 12:25:00,46.77,46.88,46.76,46.87,79233.0,46.77,46.88,46.76,46.87,79233.0
2022-12-12 12:30:00,46.87,46.93,46.87,46.92,32318.0,46.87,46.93,46.87,46.92,32318.0
2022-12-12 12:35:00,46.92,46.97,46.89,46.96,36253.0,46.92,46.97,46.89,46.96,36253.0
2022-12-12 12:40:00,46.96,46.97,46.86,46.89,24565.0,46.96,46.97,46.86,46.89,24565.0
2022-12-12 12:45:00,46.9,46.91,46.86,46.88,23162.0,46.9,46.91,46.86,46.88,23162.0
2022-12-12 12:50:00,46.88,46.91,46.86,46.91,21200.0,46.88,46.91,46.86,46.91,21200.0
2022-12-12 12:55:00,46.91,46.93,46.86,46.88,27758.0,46.91,46.93,46.86,46.88,27758.0
2022-12-12 13:00:00,46.88,46.9,46.81,46.83,35683.0,46.88,46.9,46.81,46.83,35683.0
2022-12-12 13:05:00,46.84,46.89,46.83,46.89,19096.0,46.84,46.89,46.83,46.89,19096.0
2022-12-12 13:10:00,46.89,46.9,46.83,46.84,21951.0,46.89,46.9,46.83,46.84,21951.0
2022-12-12 13:15:00,46.84,46.89,46.81,46.89,18006.0,46.84,46.89,46.81,46.89,18006.0
2022-12-12 13:20:00,46.88,46.91,46.85,46.91,95604.0,46.88,46.91,46.85,46.91,95604.0
2022-12-12 13:25:00,46.91,46.92,46.88,46.91,34999.0,46.91,46.92,46.88,46.91,34999.0
2022-12-12 13:30:00,46.91,46.95,46.91,46.94,50862.0,46.91,46.95,46.91,46.94,50862.0
2022-12-12 13:35:00,46.94,46.94,46.9,46.91,24500.0,46.94,46.94,46.9,46.91,24500.0
2022-12-12 13:40:00,46.92,46.93,46.89,46.91,19611.0,46.92,46.93,46.89,46.91,19611.0
2022-12-12 13:45:00,46.9,46.94,46.89,46.91,42649.0,46.9,46.94,46.89,46.91,42649.0
2022-12-12 13:50:00,46.91,46.95,46.88,46.92,109622.0,46.91,46.95,46.88,46.92,109622.0
2022-12-12 13:55:00,46.93,46.95,46.91,46.94,23024.0,46.93,46.95,46.91,46.94,23024.0
2022-12-12 14:00:00,46.94,46.95,46.89,46.91,27114.0,46.94,46.95,46.89,46.91,27114.0
2022-12-12 14:05:00,46.91,46.93,46.88,46.91,26718.0,46.91,46.93,46.88,46.91,26718.0
2022-12-12 14:10:00,46.9,46.92,46.89,46.91,18179.0,46.9,46.92,46.89,46.91,18179.0
2022-12-12 14:15:00,46.92,46.94,46.9,46.91,18119.0,46.92,46.94,46.9,46.91,18119.0
2022-12-12 14:20:00,46.91,46.96,46.89,46.95,80317.0,46.91,46.96,46.89,46.95,80317.0
2022-12-12 14:25:00,46.95,46.99,46.93,46.96,47549.0,46.95,46.99,46.93,46.96,47549.0
2022-12-12 14:30:00,46.96,46.96,46.92,46.94,26560.0,46.96,46.96,46.92,46.94,26560.0
2022-12-12 14:35:00,46.94,46.96,46.92,46.94,38607.0,46.94,46.96,46.92,46.94,38607.0
2022-12-12 14:40:00,46.94,46.98,46.91,46.92,37278.0,46.94,46.98,46.91,46.92,37278.0
2022-12-12 14:45:00,46.93,46.94,46.89,46.91,21942.0,46.93,46.94,46.89,46.91,21942.0
2022-12-12 14:50:00,46.91,46.92,46.86,46.89,44110.0,46.91,46.92,46.86,46.89,44110.0
2022-12-12 14:55:00,46.9,46.93,46.89,46.91,48929.0,46.9,46.93,46.89,46.91,48929.0
2022-12-12 15:00:00,46.91,46.96,46.91,46.95,37898.0,46.91,46.96,46.91,46.95,37898.0
2022-12-12 15:05:00,46.95,47.01,46.95,46.98,58130.0,46.95,47.01,46.95,46.98,58130.0
2022-12-12 15:10:00,46.99,47.02,46.97,46.98,28925.0,46.99,47.02,46.97,46.98,28925.0
2022-12-12 15:15:00,46.98,47.02,46.98,47.0,40229.0,46.98,47.02,46.98,47.0,40229.0
2022-12-12 15:20:00,46.99,47.06,46.97,47.05,56374.0,46.99,47.06,46.97,47.05,56374.0
2022-12-12 15:25:00,47.05,47.07,46.96,46.96,53833.0,47.05,47.07,46.96,46.96,53833.0
2022-12-12 15:30:00,46.97,47.0,46.92,46.98,119549.0,46.97,47.0,46.92,46.98,119549.0
2022-12-12 15:35:00,46.98,47.01,46.96,47.0,85907.0,46.98,47.01,46.96,47.0,85907.0
2022-12-12 15:40:00,47.0,47.02,46.96,46.98,102275.0,47.0,47.02,46.96,46.98,102275.0
2022-12-12 15:45:00,46.97,47.02,46.97,47.02,127515.0,46.97,47.02,46.97,47.02,127515.0
2022-12-12 15:50:00,47.02,47.06,46.98,47.03,434871.0,47.02,47.06,46.98,47.03,434871.0
2022-12-12 15:55:00,47.03,47.17,47.02,47.12,574686.0,47.03,47.17,47.02,47.12,574686.0
2022-12-13 09:30:00,47.78,47.92,47.49,47.5,248747.0,47.78,47.92,47.49,47.5,248747.0
2022-12-13 09:35:00,47.5,47.59,47.36,47.47,112892.0,47.5,47.59,47.36,47.47,112892.0
2022-12-13 09:40:00,47.46,47.66,47.45,47.63,57195.0,47.46,47.66,47.45,47.63,57195.0
2022-12-13 09:45:00,47.61,47.62,47.47,47.48,66645.0,47.61,47.62,47.47,47.48,66645.0
2022-12-13 09:50:00,47.48,47.92,47.46,47.82,129929.0,47.48,47.92,47.46,47.82,129929.0
2022-12-13 09:55:00,47.82,47.85,47.71,47.75,102725.0,47.82,47.85,47.71,47.75,102725.0
2022-12-13 10:00:00,47.77,47.95,47.74,47.77,88508.0,47.77,47.95,47.74,47.77,88508.0
2022-12-13 10:05:00,47.77,47.83,47.57,47.83,162621.0,47.77,47.83,47.57,47.83,162621.0
2022-12-13 10:10:00,47.83,47.9,47.71,47.82,63494.0,47.83,47.9,47.71,47.82,63494.0
2022-12-13 10:15:00,47.74,47.82,47.52,47.68,44508.0,47.74,47.82,47.52,47.68,44508.0
2022-12-13 10:20:00,47.65,47.7,47.48,47.54,79789.0,47.65,47.7,47.48,47.54,79789.0
2022-12-13 10:25:00,47.54,47.54,47.41,47.49,66069.0,47.54,47.54,47.41,47.49,66069.0
2022-12-13 10:30:00,47.48,47.58,47.36,47.55,43548.0,47.48,47.58,47.36,47.55,43548.0
2022-12-13 10:35:00,47.56,47.62,47.42,47.42,69389.0,47.56,47.62,47.42,47.42,69389.0
2022-12-13 10:40:00,47.42,47.53,47.4,47.5,68060.0,47.42,47.53,47.4,47.5,68060.0
2022-12-13 10:45:00,47.51,47.59,47.43,47.45,80813.0,47.51,47.59,47.43,47.45,80813.0
2022-12-13 10:50:00,47.45,47.52,47.43,47.51,49984.0,47.45,47.52,47.43,47.51,49984.0
2022-12-13 10:55:00,47.51,47.54,47.44,47.54,117534.0,47.51,47.54,47.44,47.54,117534.0
2022-12-13 11:00:00,47.54,47.63,47.51,47.58,71803.0,47.54,47.63,47.51,47.58,71803.0
2022-12-13 11:05:00,47.57,47.57,47.49,47.53,23432.0,47.57,47.57,47.49,47.53,23432.0
2022-12-13 11:10:00,47.54,47.64,47.54,47.63,37334.0,47.54,47.64,47.54,47.63,37334.0
2022-12-13 11:15:00,47.62,47.66,47.55,47.59,25820.0,47.62,47.66,47.55,47.59,25820.0
2022-12-13 11:20:00,47.57,47.61,47.52,47.53,48197.0,47.57,47.61,47.52,47.53,48197.0
2022-12-13 11:25:00,47.52,47.55,47.49,47.54,29682.0,47.52,47.55,47.49,47.54,29682.0
2022-12-13 11:30:00,47.54,47.66,47.54,47.64,65139.0,47.54,47.66,47.54,47.64,65139.0
2022-12-13 11:35:00,47.64,47.64,47.56,47.61,27477.0,47.64,47.64,47.56,47.61,27477.0
2022-12-13 11:40:00,47.61,47.62,47.52,47.58,40765.0,47.61,47.62,47.52,47.58,40765.0
2022-12-13 11:45:00,47.57,47.57,47.39,47.42,93072.0,47.57,47.57,47.39,47.42,93072.0
2022-12-13 11:50:00,47.41,47.42,47.28,47.34,59175.0,47.41,47.42,47.28,47.34,59175.0
2022-12-13 11:55:00,47.34,47.41,47.3,47.41,102562.0,47.34,47.41,47.3,47.41,102562.0
2022-12-13 12:00:00,47.41,47.5,47.39,47.49,246550.0,47.41,47.5,47.39,47.49,246550.0
2022-12-13 12:05:00,47.5,47.54,47.47,47.5,34506.0,47.5,47.54,47.47,47.5,34506.0
2022-12-13 12:10:00,47.48,47.5,47.25,47.29,213147.0,47.48,47.5,47.25,47.29,213147.0
2022-12-13 12:15:00,47.3,47.31,47.09,47.09,40339.0,47.3,47.31,47.09,47.09,40339.0
2022-12-13 12:20:00,47.09,47.18,47.02,47.04,33610.0,47.09,47.18,47.02,47.04,33610.0
2022-12-13 12:25:00,47.03,47.18,47.02,47.15,56970.0,47.03,47.18,47.02,47.15,56970.0
2022-12-13 12:30:00,47.14,47.22,47.1,47.21,164301.0,47.14,47.22,47.1,47.21,164301.0
2022-12-13 12:35:00,47.21,47.25,47.17,47.23,39118.0,47.21,47.25,47.17,47.23,39118.0
2022-12-13 12:40:00,47.23,47.27,47.18,47.25,58949.0,47.23,47.27,47.18,47.25,58949.0
2022-12-13 12:45:00,47.26,47.27,47.06,47.08,67362.0,47.26,47.27,47.06,47.08,67362.0
2022-12-13 12:50:00,47.07,47.14,47.03,47.08,41335.0,47.07,47.14,47.03,47.08,41335.0
2022-12-13 12:55:00,47.08,47.16,47.06,47.14,38786.0,47.08,47.16,47.06,47.14,38786.0
2022-12-13 13:00:00,47.13,47.17,47.11,47.16,55706.0,47.13,47.17,47.11,47.16,55706.0
2022-12-13 13:05:00,47.17,47.3,47.17,47.27,35218.0,47.17,47.3,47.17,47.27,35218.0
2022-12-13 13:10:00,47.26,47.32,47.25,47.32,20024.0,47.26,47.32,47.25,47.32,20024.0
2022-12-13 13:15:00,47.33,47.39,47.3,47.37,40730.0,47.33,47.39,47.3,47.37,40730.0
2022-12-13 13:20:00,47.36,47.4,47.33,47.39,27949.0,47.36,47.4,47.33,47.39,27949.0
2022-12-13 13:25:00,47.39,47.4,47.34,47.34,14471.0,47.39,47.4,47.34,47.34,14471.0
2022-12-13 13:30:00,47.34,47.4,47.31,47.31,38645.0,47.34,47.4,47.31,47.31,38645.0
2022-12-13 13:35:00,47.31,47.42,47.31,47.39,141348.0,47.31,47.42,47.31,47.39,141348.0
2022-12-13 13:40:00,47.39,47.41,47.35,47.4,27304.0,47.39,47.41,47.35,47.4,27304.0
2022-12-13 13:45:00,47.4,47.42,47.31,47.34,50349.0,47.4,47.42,47.31,47.34,50349.0
2022-12-13 13:50:00,47.33,47.35,47.27,47.3,37796.0,47.33,47.35,47.27,47.3,37796.0
2022-12-13 13:55:00,47.3,47.41,47.29,47.39,32900.0,47.3,47.41,47.29,47.39,32900.0
2022-12-13 14:00:00,47.39,47.41,47.35,47.39,54959.0,47.39,47.41,47.35,47.39,54959.0
2022-12-13 14:05:00,47.39,47.4,47.33,47.34,27355.0,47.39,47.4,47.33,47.34,27355.0
2022-12-13 14:10:00,47.33,47.37,47.3,47.33,48690.0,47.33,47.37,47.3,47.33,48690.0
2022-12-13 14:15:00,47.33,47.37,47.29,47.33,45923.0,47.33,47.37,47.29,47.33,45923.0
2022-12-13 14:20:00,47.33,47.33,47.24,47.27,31844.0,47.33,47.33,47.24,47.27,31844.0
2022-12-13 14:25:00,47.28,47.32,47.25,47.3,30828.0,47.28,47.32,47.25,47.3,30828.0
2022-12-13 14:30:00,47.31,47.33,47.24,47.3,36128.0,47.31,47.33,47.24,47.3,36128.0
2022-12-13 14:35:00,47.3,47.37,47.29,47.36,38132.0,47.3,47.37,47.29,47.36,38132.0
2022-12-13 14:40:00,47.36,47.41,47.32,47.39,53279.0,47.36,47.41,47.32,47.39,53279.0
2022-12-13 14:45:00,47.39,47.4,47.36,47.38,44687.0,47.39,47.4,47.36,47.38,44687.0
2022-12-13 14:50:00,47.37,47.37,47.26,47.27,38435.0,47.37,47.37,47.26,47.27,38435.0
2022-12-13 14:55:00,47.26,47.28,47.24,47.26,41038.0,47.26,47.28,47.24,47.26,41038.0
2022-12-13 15:00:00,47.27,47.27,47.13,47.14,43139.0,47.27,47.27,47.13,47.14,43139.0
2022-12-13 15:05:00,47.14,47.16,47.1,47.14,85338.0,47.14,47.16,47.1,47.14,85338.0
2022-12-13 15:10:00,47.12,47.15,47.08,47.14,25038.0,47.12,47.15,47.08,47.14,25038.0
2022-12-13 15:15:00,47.13,47.27,47.1,47.25,59710.0,47.13,47.27,47.1,47.25,59710.0
2022-12-13 15:20:00,47.25,47.28,47.19,47.27,75365.0,47.25,47.28,47.19,47.27,75365.0
2022-12-13 15:25:00,47.26,47.28,47.19,47.23,80149.0,47.26,47.28,47.19,47.23,80149.0
2022-12-13 15:30:00,47.23,47.33,47.23,47.3,66867.0,47.23,47.33,47.23,47.3,66867.0
2022-12-13 15:35:00,47.3,47.32,47.22,47.23,67193.0,47.3,47.32,47.22,47.23,67193.0
2022-12-13 15:40:00,47.23,47.28,47.19,47.26,137296.0,47.23,47.28,47.19,47.26,137296.0
2022-12-13 15:45:00,47.26,47.32,47.22,47.23,146089.0,47.26,47.32,47.22,47.23,146089.0
2022-12-13 15:50:00,47.23,47.35,47.22,47.34,227013.0,47.23,47.35,47.22,47.34,227013.0
2022-12-13 15:55:00,47.34,47.35,47.16,47.21,536097.0,47.34,47.35,47.16,47.21,536097.0
2022-12-14 09:30:00,47.2,47.32,47.0,47.18,101784.0,47.2,47.32,47.0,47.18,101784.0
2022-12-14 09:35:00,47.19,47.3,47.14,47.26,37954.0,47.19,47.3,47.14,47.26,37954.0
2022-12-14 09:40:00,47.25,47.31,47.17,47.28,47673.0,47.25,47.31,47.17,47.28,47673.0
2022-12-14 09:45:00,47.29,47.39,47.25,47.34,47386.0,47.29,47.39,47.25,47.34,47386.0
2022-12-14 09:50:00,47.35,47.53,47.34,47.42,67840.0,47.35,47.53,47.34,47.42,67840.0
2022-12-14 09:55:00,47.41,47.46,47.39,47.44,30467.0,47.41,47.46,47.39,47.44,30467.0
2022-12-14 10:00:00,47.43,47.52,47.41,47.46,38255.0,47.43,47.52,47.41,47.46,38255.0
2022-12-14 10:05:00,47.46,47.54,47.4,47.54,29286.0,47.46,47.54,47.4,47.54,29286.0
2022-12-14 10:10:00,47.53,47.57,47.5,47.51,16599.0,47.53,47.57,47.5,47.51,16599.0
2022-12-14 10:15:00,47.51,47.55,47.48,47.5,25520.0,47.51,47.55,47.48,47.5,25520.0
2022-12-14 10:20:00,47.5,47.55,47.46,47.48,27453.0,47.5,47.55,47.46,47.48,27453.0
2022-12-14 10:25:00,47.49,47.52,47.47,47.5,30732.0,47.49,47.52,47.47,47.5,30732.0
2022-12-14 10:30:00,47.5,47.51,47.42,47.45,54894.0,47.5,47.51,47.42,47.45,54894.0
2022-12-14 10:35:00,47.45,47.5,47.42,47.45,40315.0,47.45,47.5,47.42,47.45,40315.0
2022-12-14 10:40:00,47.45,47.61,47.42,47.54,123799.0,47.45,47.61,47.42,47.54,123799.0
2022-12-14 10:45:00,47.55,47.57,47.49,47.54,24954.0,47.55,47.57,47.49,47.54,24954.0
2022-12-14 10:50:00,47.53,47.55,47.4,47.43,20827.0,47.53,47.55,47.4,47.43,20827.0
2022-12-14 10:55:00,47.43,47.47,47.4,47.46,30380.0,47.43,47.47,47.4,47.46,30380.0
2022-12-14 11:00:00,47.46,47.49,47.38,47.4,47592.0,47.46,47.49,47.38,47.4,47592.0
2022-12-14 11:05:00,47.4,47.45,47.39,47.42,29569.0,47.4,47.45,47.39,47.42,29569.0
2022-12-14 11:10:00,47.42,47.46,47.39,47.45,229984.0,47.42,47.46,47.39,47.45,229984.0
2022-12-14 11:15:00,47.44,47.48,47.4,47.48,36670.0,47.44,47.48,47.4,47.48,36670.0
2022-12-14 11:20:00,47.48,47.51,47.46,47.5,23067.0,47.48,47.51,47.46,47.5,23067.0
2022-12-14 11:25:00,47.48,47.55,47.48,47.53,24558.0,47.48,47.55,47.48,47.53,24558.0
2022-12-14 11:30:00,47.53,47.54,47.45,47.47,26333.0,47.53,47.54,47.45,47.47,26333.0
2022-12-14 11:35:00,47.47,47.52,47.45,47.5,36027.0,47.47,47.52,47.45,47.5,36027.0
2022-12-14 11:40:00,47.5,47.52,47.46,47.48,33543.0,47.5,47.52,47.46,47.48,33543.0
2022-12-14 11:45:00,47.48,47.5,47.45,47.47,27299.0,47.48,47.5,47.45,47.47,27299.0
2022-12-14 11:50:00,47.46,47.47,47.38,47.4,21652.0,47.46,47.47,47.38,47.4,21652.0
2022-12-14 11:55:00,47.4,47.43,47.4,47.43,70982.0,47.4,47.43,47.4,47.43,70982.0
2022-12-14 12:00:00,47.43,47.46,47.37,47.38,21734.0,47.43,47.46,47.37,47.38,21734.0
2022-12-14 12:05:00,47.37,47.45,47.36,47.45,20700.0,47.37,47.45,47.36,47.45,20700.0
2022-12-14 12:10:00,47.43,47.43,47.36,47.39,162236.0,47.43,47.43,47.36,47.39,162236.0
2022-12-14 12:15:00,47.4,47.42,47.33,47.39,162401.0,47.4,47.42,47.33,47.39,162401.0
2022-12-14 12:20:00,47.39,47.39,47.32,47.37,75661.0,47.39,47.39,47.32,47.37,75661.0
2022-12-14 12:25:00,47.37,47.48,47.35,47.4,165079.0,47.37,47.48,47.35,47.4,165079.0
2022-12-14 12:30:00,47.4,47.48,47.39,47.41,42487.0,47.4,47.48,47.39,47.41,42487.0
2022-12-14 12:35:00,47.42,47.44,47.37,47.44,28082.0,47.42,47.44,47.37,47.44,28082.0
2022-12-14 12:40:00,47.43,47.46,47.41,47.44,25378.0,47.43,47.46,47.41,47.44,25378.0
2022-12-14 12:45:00,47.44,47.45,47.39,47.41,22867.0,47.44,47.45,47.39,47.41,22867.0
2022-12-14 12:50:00,47.4,47.4,47.28,47.28,37183.0,47.4,47.4,47.28,47.28,37183.0
2022-12-14 12:55:00,47.28,47.39,47.28,47.34,136164.0,47.28,47.39,47.28,47.34,136164.0
2022-12-14 13:00:00,47.34,47.41,47.32,47.36,38218.0,47.34,47.41,47.32,47.36,38218.0
2022-12-14 13:05:00,47.36,47.41,47.35,47.4,31038.0,47.36,47.41,47.35,47.4,31038.0
2022-12-14 13:10:00,47.41,47.43,47.38,47.39,16585.0,47.41,47.43,47.38,47.39,16585.0
2022-12-14 13:15:00,47.39,47.4,47.36,47.38,40900.0,47.39,47.4,47.36,47.38,40900.0
2022-12-14 13:20:00,47.38,47.43,47.37,47.39,23307.0,47.38,47.43,47.37,47.39,23307.0
2022-12-14 13:25:00,47.39,47.4,47.36,47.39,31520.0,47.39,47.4,47.36,47.39,31520.0
2022-12-14 13:30:00,47.38,47.44,47.37,47.41,51238.0,47.38,47.44,47.37,47.41,51238.0
2022-12-14 13:35:00,47.41,47.49,47.4,47.47,49047.0,47.41,47.49,47.4,47.47,49047.0
2022-12-14 13:40:00,47.48,47.48,47.44,47.46,41973.0,47.48,47.48,47.44,47.46,41973.0
2022-12-14 13:45:00,47.46,47.46,47.39,47.4,43657.0,47.46,47.46,47.39,47.4,43657.0
2022-12-14 13:50:00,47.4,47.42,47.36,47.41,76611.0,47.4,47.42,47.36,47.41,76611.0
2022-12-14 13:55:00,47.41,47.57,47.4,47.51,134375.0,47.41,47.57,47.4,47.51,134375.0
2022-12-14 14:00:00,47.5,47.53,47.03,47.14,86178.0,47.5,47.53,47.03,47.14,86178.0
2022-12-14 14:05:00,47.12,47.18,46.9,47.0,42562.0,47.12,47.18,46.9,47.0,42562.0
2022-12-14 14:10:00,47.0,47.17,46.99,47.09,156934.0,47.0,47.17,46.99,47.09,156934.0
2022-12-14 14:15:00,47.09,47.16,47.05,47.1,81456.0,47.09,47.16,47.05,47.1,81456.0
2022-12-14 14:20:00,47.1,47.14,47.04,47.07,80787.0,47.1,47.14,47.04,47.07,80787.0
2022-12-14 14:25:00,47.07,47.17,47.06,47.11,90511.0,47.07,47.17,47.06,47.11,90511.0
2022-12-14 14:30:00,47.11,47.11,46.79,46.8,167140.0,47.11,47.11,46.79,46.8,167140.0
2022-12-14 14:35:00,46.78,47.0,46.78,46.97,87786.0,46.78,47.0,46.78,46.97,87786.0
2022-12-14 14:40:00,46.98,47.14,46.88,47.02,109661.0,46.98,47.14,46.88,47.02,109661.0
2022-12-14 14:45:00,47.05,47.07,46.85,47.03,94206.0,47.05,47.07,46.85,47.03,94206.0
2022-12-14 14:50:00,47.0,47.05,46.9,47.01,41825.0,47.0,47.05,46.9,47.01,41825.0
2022-12-14 14:55:00,47.02,47.1,46.97,47.09,54088.0,47.02,47.1,46.97,47.09,54088.0
2022-12-14 15:00:00,47.08,47.29,47.07,47.2,89063.0,47.08,47.29,47.07,47.2,89063.0
2022-12-14 15:05:00,47.22,47.23,47.08,47.13,39168.0,47.22,47.23,47.08,47.13,39168.0
2022-12-14 15:10:00,47.13,47.5,47.13,47.36,152768.0,47.13,47.5,47.13,47.36,152768.0
2022-12-14 15:15:00,47.37,47.39,47.12,47.23,53512.0,47.37,47.39,47.12,47.23,53512.0
2022-12-14 15:20:00,47.24,47.26,47.15,47.18,49243.0,47.24,47.26,47.15,47.18,49243.0
2022-12-14 15:25:00,47.18,47.2,46.99,46.99,51617.0,47.18,47.2,46.99,46.99,51617.0
2022-12-14 15:30:00,46.98,47.04,46.93,47.01,117357.0,46.98,47.04,46.93,47.01,117357.0
2022-12-14 15:35:00,47.0,47.08,46.95,47.03,72347.0,47.0,47.08,46.95,47.03,72347.0
2022-12-14 15:40:00,47.02,47.14,47.01,47.14,66777.0,47.02,47.14,47.01,47.14,66777.0
2022-12-14 15:45:00,47.14,47.19,47.08,47.16,83825.0,47.14,47.19,47.08,47.16,83825.0
2022-12-14 15:50:00,47.16,47.3,47.15,47.23,219991.0,47.16,47.3,47.15,47.23,219991.0
2022-12-14 15:55:00,47.23,47.25,47.16,47.16,337434.0,47.23,47.25,47.16,47.16,337434.0
2022-12-15 09:30:00,46.5,46.8,46.41,46.75,115548.0,46.5,46.8,46.41,46.75,115548.0
2022-12-15 09:35:00,46.75,46.75,46.55,46.7,122953.0,46.75,46.75,46.55,46.7,122953.0
2022-12-15 09:40:00,46.7,46.72,46.49,46.58,92907.0,46.7,46.72,46.49,46.58,92907.0
2022-12-15 09:45:00,46.59,46.61,46.49,46.53,37628.0,46.59,46.61,46.49,46.53,37628.0
2022-12-15 09:50:00,46.53,46.57,46.47,46.51,43051.0,46.53,46.57,46.47,46.51,43051.0
2022-12-15 09:55:00,46.52,46.53,46.37,46.43,130036.0,46.52,46.53,46.37,46.43,130036.0
2022-12-15 10:00:00,46.43,46.44,46.26,46.27,42232.0,46.43,46.44,46.26,46.27,42232.0
2022-12-15 10:05:00,46.27,46.39,46.27,46.38,48757.0,46.27,46.39,46.27,46.38,48757.0
2022-12-15 10:10:00,46.38,46.38,46.29,46.32,18780.0,46.38,46.38,46.29,46.32,18780.0
2022-12-15 10:15:00,46.31,46.33,46.26,46.33,46949.0,46.31,46.33,46.26,46.33,46949.0
2022-12-15 10:20:00,46.33,46.33,46.23,46.26,134961.0,46.33,46.33,46.23,46.26,134961.0
2022-12-15 10:25:00,46.25,46.26,46.17,46.26,238013.0,46.25,46.26,46.17,46.26,238013.0
2022-12-15 10:30:00,46.25,46.25,46.15,46.24,34419.0,46.25,46.25,46.15,46.24,34419.0
2022-12-15 10:35:00,46.24,46.38,46.24,46.38,28216.0,46.24,46.38,46.24,46.38,28216.0
2022-12-15 10:40:00,46.37,46.4,46.31,46.4,26495.0,46.37,46.4,46.31,46.4,26495.0
2022-12-15 10:45:00,46.4,46.43,46.35,46.37,23774.0,46.4,46.43,46.35,46.37,23774.0
2022-12-15 10:50:00,46.36,46.39,46.32,46.34,20506.0,46.36,46.39,46.32,46.34,20506.0
2022-12-15 10:55:00,46.34,46.36,46.29,46.36,25104.0,46.34,46.36,46.29,46.36,25104.0
2022-12-15 11:00:00,46.36,46.41,46.34,46.41,24966.0,46.36,46.41,46.34,46.41,24966.0
2022-12-15 11:05:00,46.41,46.44,46.35,46.38,32519.0,46.41,46.44,46.35,46.38,32519.0
2022-12-15 11:10:00,46.38,46.41,46.32,46.34,25887.0,46.38,46.41,46.32,46.34,25887.0
2022-12-15 11:15:00,46.34,46.41,46.29,46.39,70128.0,46.34,46.41,46.29,46.39,70128.0
2022-12-15 11:20:00,46.39,46.4,46.31,46.32,33897.0,46.39,46.4,46.31,46.32,33897.0
2022-12-15 11:25:00,46.32,46.33,46.25,46.28,137473.0,46.32,46.33,46.25,46.28,137473.0
2022-12-15 11:30:00,46.29,46.33,46.26,46.3,73125.0,46.29,46.33,46.26,46.3,73125.0
2022-12-15 11:35:00,46.3,46.32,46.25,46.27,51913.0,46.3,46.32,46.25,46.27,51913.0
2022-12-15 11:40:00,46.27,46.3,46.22,46.28,26927.0,46.27,46.3,46.22,46.28,26927.0
2022-12-15 11:45:00,46.28,46.31,46.2,46.21,24713.0,46.28,46.31,46.2,46.21,24713.0
2022-12-15 11:50:00,46.2,46.24,46.17,46.23,23875.0,46.2,46.24,46.17,46.23,23875.0
2022-12-15 11:55:00,46.23,46.32,46.22,46.29,32225.0,46.23,46.32,46.22,46.29,32225.0
2022-12-15 12:00:00,46.3,46.35,46.28,46.29,124088.0,46.3,46.35,46.28,46.29,124088.0
2022-12-15 12:05:00,46.29,46.31,46.23,46.25,22672.0,46.29,46.31,46.23,46.25,22672.0
2022-12-15 12:10:00,46.25,46.28,46.22,46.28,23011.0,46.25,46.28,46.22,46.28,23011.0
2022-12-15 12:15:00,46.28,46.37,46.28,46.3,24602.0,46.28,46.37,46.28,46.3,24602.0
2022-12-15 12:20:00,46.3,46.32,46.27,46.3,18542.0,46.3,46.32,46.27,46.3,18542.0
2022-12-15 12:25:00,46.3,46.37,46.3,46.35,28461.0,46.3,46.37,46.3,46.35,28461.0
2022-12-15 12:30:00,46.37,46.38,46.31,46.36,33046.0,46.37,46.38,46.31,46.36,33046.0
2022-12-15 12:35:00,46.36,46.38,46.33,46.36,20167.0,46.36,46.38,46.33,46.36,20167.0
2022-12-15 12:40:00,46.35,46.36,46.2,46.24,90498.0,46.35,46.36,46.2,46.24,90498.0
2022-12-15 12:45:00,46.23,46.24,46.18,46.23,44023.0,46.23,46.24,46.18,46.23,44023.0
2022-12-15 12:50:00,46.24,46.31,46.22,46.23,19903.0,46.24,46.31,46.22,46.23,19903.0
2022-12-15 12:55:00,46.23,46.24,46.16,46.19,14456.0,46.23,46.24,46.16,46.19,14456.0
2022-12-15 13:00:00,46.19,46.2,46.15,46.16,15196.0,46.19,46.2,46.15,46.16,15196.0
2022-12-15 13:05:00,46.16,46.17,46.1,46.16,27929.0,46.16,46.17,46.1,46.16,27929.0
2022-12-15 13:10:00,46.16,46.19,46.14,46.16,22337.0,46.16,46.19,46.14,46.16,22337.0
2022-12-15 13:15:00,46.16,46.16,46.1,46.11,22365.0,46.16,46.16,46.1,46.11,22365.0
2022-12-15 13:20:00,46.1,46.11,46.07,46.09,29095.0,46.1,46.11,46.07,46.09,29095.0
2022-12-15 13:25:00,46.09,46.14,46.08,46.13,16533.0,46.09,46.14,46.08,46.13,16533.0
2022-12-15 13:30:00,46.12,46.12,46.07,46.09,26602.0,46.12,46.12,46.07,46.09,26602.0
2022-12-15 13:35:00,46.09,46.15,46.08,46.15,21832.0,46.09,46.15,46.08,46.15,21832.0
2022-12-15 13:40:00,46.15,46.15,46.05,46.07,27643.0,46.15,46.15,46.05,46.07,27643.0
2022-12-15 13:45:00,46.07,46.1,46.06,46.09,29686.0,46.07,46.1,46.06,46.09,29686.0
2022-12-15 13:50:00,46.09,46.09,46.05,46.08,26091.0,46.09,46.09,46.05,46.08,26091.0
2022-12-15 13:55:00,46.09,46.11,46.06,46.08,33944.0,46.09,46.11,46.06,46.08,33944.0
2022-12-15 14:00:00,46.07,46.08,46.04,46.05,37579.0,46.07,46.08,46.04,46.05,37579.0
2022-12-15 14:05:00,46.05,46.11,46.04,46.05,65978.0,46.05,46.11,46.04,46.05,65978.0
2022-12-15 14:10:00,46.05,46.08,46.02,46.03,47977.0,46.05,46.08,46.02,46.03,47977.0
2022-12-15 14:15:00,46.04,46.1,46.04,46.09,54396.0,46.04,46.1,46.04,46.09,54396.0
2022-12-15 14:20:00,46.08,46.1,46.05,46.06,25919.0,46.08,46.1,46.05,46.06,25919.0
2022-12-15 14:25:00,46.06,46.08,46.04,46.08,40048.0,46.06,46.08,46.04,46.08,40048.0
2022-12-15 14:30:00,46.07,46.11,46.06,46.09,42932.0,46.07,46.11,46.06,46.09,42932.0
2022-12-15 14:35:00,46.09,46.14,46.04,46.13,61809.0,46.09,46.14,46.04,46.13,61809.0
2022-12-15 14:40:00,46.13,46.15,46.11,46.13,29577.0,46.13,46.15,46.11,46.13,29577.0
2022-12-15 14:45:00,46.14,46.15,46.08,46.13,39352.0,46.14,46.15,46.08,46.13,39352.0
2022-12-15 14:50:00,46.12,46.14,46.08,46.13,24834.0,46.12,46.14,46.08,46.13,24834.0
2022-12-15 14:55:00,46.13,46.19,46.11,46.19,34832.0,46.13,46.19,46.11,46.19,34832.0
2022-12-15 15:00:00,46.19,46.28,46.18,46.25,62868.0,46.19,46.28,46.18,46.25,62868.0
2022-12-15 15:05:00,46.25,46.27,46.23,46.27,41957.0,46.25,46.27,46.23,46.27,41957.0
2022-12-15 15:10:00,46.26,46.26,46.18,46.2,49653.0,46.26,46.26,46.18,46.2,49653.0
2022-12-15 15:15:00,46.2,46.22,46.16,46.16,45493.0,46.2,46.22,46.16,46.16,45493.0
2022-12-15 15:20:00,46.16,46.19,46.12,46.15,65848.0,46.16,46.19,46.12,46.15,65848.0
2022-12-15 15:25:00,46.14,46.24,46.12,46.22,50560.0,46.14,46.24,46.12,46.22,50560.0
2022-12-15 15:30:00,46.23,46.33,46.22,46.33,59455.0,46.23,46.33,46.22,46.33,59455.0
2022-12-15 15:35:00,46.32,46.32,46.21,46.23,64424.0,46.32,46.32,46.21,46.23,64424.0
2022-12-15 15:40:00,46.23,46.24,46.13,46.14,68009.0,46.23,46.24,46.13,46.14,68009.0
2022-12-15 15:45:00,46.13,46.2,46.11,46.16,113035.0,46.13,46.2,46.11,46.16,113035.0
2022-12-15 15:50:00,46.16,46.24,46.11,46.21,174160.0,46.16,46.24,46.11,46.21,174160.0
2022-12-15 15:55:00,46.21,46.38,46.15,46.29,891977.0,46.21,46.38,46.15,46.29,891977.0
2022-12-16 09:30:00,45.82,45.88,45.58,45.75,920384.0,45.82,45.88,45.58,45.75,920384.0
2022-12-16 09:35:00,45.77,45.85,45.68,45.73,47601.0,45.77,45.85,45.68,45.73,47601.0
2022-12-16 09:40:00,45.74,45.88,45.68,45.79,58563.0,45.74,45.88,45.68,45.79,58563.0
2022-12-16 09:45:00,45.79,45.87,45.75,45.86,40326.0,45.79,45.87,45.75,45.86,40326.0
2022-12-16 09:50:00,45.87,45.93,45.81,45.88,33616.0,45.87,45.93,45.81,45.88,33616.0
2022-12-16 09:55:00,45.89,45.93,45.84,45.89,22803.0,45.89,45.93,45.84,45.89,22803.0
2022-12-16 10:00:00,45.89,45.89,45.75,45.76,27321.0,45.89,45.89,45.75,45.76,27321.0
2022-12-16 10:05:00,45.77,45.8,45.56,45.57,24814.0,45.77,45.8,45.56,45.57,24814.0
2022-12-16 10:10:00,45.55,45.58,45.47,45.52,26681.0,45.55,45.58,45.47,45.52,26681.0
2022-12-16 10:15:00,45.51,45.52,45.42,45.51,54816.0,45.51,45.52,45.42,45.51,54816.0
2022-12-16 10:20:00,45.5,45.56,45.46,45.47,29899.0,45.5,45.56,45.46,45.47,29899.0
2022-12-16 10:25:00,45.46,45.48,45.37,45.37,42159.0,45.46,45.48,45.37,45.37,42159.0
2022-12-16 10:30:00,45.36,45.4,45.29,45.31,38743.0,45.36,45.4,45.29,45.31,38743.0
2022-12-16 10:35:00,45.3,45.41,45.3,45.38,32263.0,45.3,45.41,45.3,45.38,32263.0
2022-12-16 10:40:00,45.38,45.49,45.34,45.43,26129.0,45.38,45.49,45.34,45.43,26129.0
2022-12-16 10:45:00,45.43,45.49,45.38,45.46,33545.0,45.43,45.49,45.38,45.46,33545.0
2022-12-16 10:50:00,45.45,45.5,45.41,45.5,23315.0,45.45,45.5,45.41,45.5,23315.0
2022-12-16 10:55:00,45.51,45.54,45.48,45.54,24786.0,45.51,45.54,45.48,45.54,24786.0
2022-12-16 11:00:00,45.55,45.61,45.53,45.6,14109.0,45.55,45.61,45.53,45.6,14109.0
2022-12-16 11:05:00,45.6,45.62,45.52,45.52,23910.0,45.6,45.62,45.52,45.52,23910.0
2022-12-16 11:10:00,45.52,45.63,45.48,45.63,37370.0,45.52,45.63,45.48,45.63,37370.0
2022-12-16 11:15:00,45.62,45.66,45.59,45.61,16111.0,45.62,45.66,45.59,45.61,16111.0
2022-12-16 11:20:00,45.61,45.68,45.61,45.62,58142.0,45.61,45.68,45.61,45.62,58142.0
2022-12-16 11:25:00,45.63,45.64,45.51,45.53,32539.0,45.63,45.64,45.51,45.53,32539.0
2022-12-16 11:30:00,45.54,45.62,45.54,45.58,24127.0,45.54,45.62,45.54,45.58,24127.0
2022-12-16 11:35:00,45.57,45.64,45.56,45.63,25758.0,45.57,45.64,45.56,45.63,25758.0
2022-12-16 11:40:00,45.62,45.63,45.52,45.55,22735.0,45.62,45.63,45.52,45.55,22735.0
2022-12-16 11:45:00,45.55,45.6,45.5,45.5,27136.0,45.55,45.6,45.5,45.5,27136.0
2022-12-16 11:50:00,45.51,45.53,45.49,45.53,18131.0,45.51,45.53,45.49,45.53,18131.0
2022-12-16 11:55:00,45.53,45.53,45.44,45.45,18617.0,45.53,45.53,45.44,45.45,18617.0
2022-12-16 12:00:00,45.46,45.51,45.42,45.51,19547.0,45.46,45.51,45.42,45.51,19547.0
2022-12-16 12:05:00,45.51,45.53,45.49,45.52,17672.0,45.51,45.53,45.49,45.52,17672.0
2022-12-16 12:10:00,45.52,45.59,45.51,45.56,24385.0,45.52,45.59,45.51,45.56,24385.0
2022-12-16 12:15:00,45.56,45.61,45.54,45.59,25701.0,45.56,45.61,45.54,45.59,25701.0
2022-12-16 12:20:00,45.59,45.6,45.51,45.56,33305.0,45.59,45.6,45.51,45.56,33305.0
2022-12-16 12:25:00,45.57,45.58,45.54,45.57,14756.0,45.57,45.58,45.54,45.57,14756.0
2022-12-16 12:30:00,45.58,45.58,45.51,45.54,20928.0,45.58,45.58,45.51,45.54,20928.0
2022-12-16 12:35:00,45.54,45.63,45.53,45.59,24880.0,45.54,45.63,45.53,45.59,24880.0
2022-12-16 12:40:00,45.59,45.6,45.49,45.51,27225.0,45.59,45.6,45.49,45.51,27225.0
2022-12-16 12:45:00,45.51,45.53,45.48,45.48,16939.0,45.51,45.53,45.48,45.48,16939.0
2022-12-16 12:50:00,45.48,45.53,45.42,45.53,278633.0,45.48,45.53,45.42,45.53,278633.0
2022-12-16 12:55:00,45.52,45.6,45.52,45.59,57037.0,45.52,45.6,45.52,45.59,57037.0
2022-12-16 13:00:00,45.6,45.67,45.59,45.65,24526.0,45.6,45.67,45.59,45.65,24526.0
2022-12-16 13:05:00,45.65,45.72,45.64,45.71,20938.0,45.65,45.72,45.64,45.71,20938.0
2022-12-16 13:10:00,45.71,45.73,45.63,45.65,60670.0,45.71,45.73,45.63,45.65,60670.0
2022-12-16 13:15:00,45.64,45.72,45.63,45.66,22595.0,45.64,45.72,45.63,45.66,22595.0
2022-12-16 13:20:00,45.66,45.75,45.65,45.74,37973.0,45.66,45.75,45.65,45.74,37973.0
2022-12-16 13:25:00,45.73,45.77,45.72,45.73,23456.0,45.73,45.77,45.72,45.73,23456.0
2022-12-16 13:30:00,45.73,45.79,45.72,45.78,29993.0,45.73,45.79,45.72,45.78,29993.0
2022-12-16 13:35:00,45.77,45.79,45.69,45.69,47071.0,45.77,45.79,45.69,45.69,47071.0
2022-12-16 13:40:00,45.7,45.75,45.69,45.75,19511.0,45.7,45.75,45.69,45.75,19511.0
2022-12-16 13:45:00,45.76,45.8,45.72,45.73,47748.0,45.76,45.8,45.72,45.73,47748.0
2022-12-16 13:50:00,45.73,45.74,45.66,45.66,29771.0,45.73,45.74,45.66,45.66,29771.0
2022-12-16 13:55:00,45.66,45.68,45.65,45.65,13550.0,45.66,45.68,45.65,45.65,13550.0
2022-12-16 14:00:00,45.64,45.66,45.6,45.66,32495.0,45.64,45.66,45.6,45.66,32495.0
2022-12-16 14:05:00,45.66,45.69,45.64,45.69,60798.0,45.66,45.69,45.64,45.69,60798.0
2022-12-16 14:10:00,45.69,45.79,45.69,45.75,44441.0,45.69,45.79,45.69,45.75,44441.0
2022-12-16 14:15:00,45.75,45.76,45.69,45.71,23808.0,45.75,45.76,45.69,45.71,23808.0
2022-12-16 14:20:00,45.7,45.72,45.65,45.7,36359.0,45.7,45.72,45.65,45.7,36359.0
2022-12-16 14:25:00,45.71,45.75,45.69,45.72,25393.0,45.71,45.75,45.69,45.72,25393.0
2022-12-16 14:30:00,45.72,45.72,45.6,45.62,51326.0,45.72,45.72,45.6,45.62,51326.0
2022-12-16 14:35:00,45.62,45.67,45.61,45.66,23909.0,45.62,45.67,45.61,45.66,23909.0
2022-12-16 14:40:00,45.65,45.68,45.63,45.65,20197.0,45.65,45.68,45.63,45.65,20197.0
2022-12-16 14:45:00,45.65,45.71,45.63,45.71,20976.0,45.65,45.71,45.63,45.71,20976.0
2022-12-16 14:50:00,45.71,45.76,45.68,45.76,29097.0,45.71,45.76,45.68,45.76,29097.0
2022-12-16 14:55:00,45.76,45.82,45.72,45.8,40218.0,45.76,45.82,45.72,45.8,40218.0
2022-12-16 15:00:00,45.8,45.86,45.79,45.86,57162.0,45.8,45.86,45.79,45.86,57162.0
2022-12-16 15:05:00,45.86,45.88,45.81,45.88,40333.0,45.86,45.88,45.81,45.88,40333.0
2022-12-16 15:10:00,45.88,45.97,45.85,45.96,34874.0,45.88,45.97,45.85,45.96,34874.0
2022-12-16 15:15:00,45.97,46.01,45.94,45.94,40697.0,45.97,46.01,45.94,45.94,40697.0
2022-12-16 15:20:00,45.94,46.0,45.92,45.99,35710.0,45.94,46.0,45.92,45.99,35710.0
2022-12-16 15:25:00,46.0,46.02,45.96,46.01,42735.0,46.0,46.02,45.96,46.01,42735.0
2022-12-16 15:30:00,46.01,46.1,46.0,46.07,67096.0,46.01,46.1,46.0,46.07,67096.0
2022-12-16 15:35:00,46.07,46.11,46.04,46.04,60396.0,46.07,46.11,46.04,46.04,60396.0
2022-12-16 15:40:00,46.04,46.08,45.96,45.97,66897.0,46.04,46.08,45.96,45.97,66897.0
2022-12-16 15:45:00,45.97,46.02,45.94,46.0,103877.0,45.97,46.02,45.94,46.0,103877.0
2022-12-16 15:50:00,46.0,46.09,45.9,45.94,170820.0,46.0,46.09,45.9,45.94,170820.0
2022-12-16 15:55:00,45.94,45.99,45.81,45.81,422960.0,45.94,45.99,45.81,45.81,422960.0
2022-12-19 09:30:00,45.77,45.9,45.58,45.75,63131.0,45.77,45.9,45.58,45.75,63131.0
2022-12-19 09:35:00,45.75,45.77,45.57,45.72,91518.0,45.75,45.77,45.57,45.72,91518.0
2022-12-19 09:40:00,45.71,45.77,45.59,45.61,77433.0,45.71,45.77,45.59,45.61,77433.0
2022-12-19 09:45:00,45.62,45.63,45.47,45.51,45445.0,45.62,45.63,45.47,45.51,45445.0
2022-12-19 09:50:00,45.5,45.57,45.48,45.54,26492.0,45.5,45.57,45.48,45.54,26492.0
2022-12-19 09:55:00,45.54,45.67,45.54,45.67,34924.0,45.54,45.67,45.54,45.67,34924.0
2022-12-19 10:00:00,45.67,45.69,45.62,45.66,28388.0,45.67,45.69,45.62,45.66,28388.0
2022-12-19 10:05:00,45.65,45.7,45.61,45.7,37659.0,45.65,45.7,45.61,45.7,37659.0
2022-12-19 10:10:00,45.7,45.77,45.7,45.73,31978.0,45.7,45.77,45.7,45.73,31978.0
2022-12-19 10:15:00,45.73,45.74,45.68,45.71,50643.0,45.73,45.74,45.68,45.71,50643.0
2022-12-19 10:20:00,45.71,45.81,45.7,45.8,16459.0,45.71,45.81,45.7,45.8,16459.0
2022-12-19 10:25:00,45.8,45.86,45.76,45.86,22051.0,45.8,45.86,45.76,45.86,22051.0
2022-12-19 10:30:00,45.86,45.86,45.76,45.79,25091.0,45.86,45.86,45.76,45.79,25091.0
2022-12-19 10:35:00,45.8,45.8,45.72,45.72,29805.0,45.8,45.8,45.72,45.72,29805.0
2022-12-19 10:40:00,45.72,45.8,45.72,45.79,19505.0,45.72,45.8,45.72,45.79,19505.0
2022-12-19 10:45:00,45.79,45.82,45.75,45.75,20316.0,45.79,45.82,45.75,45.75,20316.0
2022-12-19 10:50:00,45.75,45.8,45.73,45.75,18226.0,45.75,45.8,45.73,45.75,18226.0
2022-12-19 10:55:00,45.75,45.77,45.7,45.73,12738.0,45.75,45.77,45.7,45.73,12738.0
2022-12-19 11:00:00,45.72,45.73,45.67,45.69,15483.0,45.72,45.73,45.67,45.69,15483.0
2022-12-19 11:05:00,45.7,45.77,45.69,45.75,11521.0,45.7,45.77,45.69,45.75,11521.0
2022-12-19 11:10:00,45.75,45.83,45.73,45.74,80349.0,45.75,45.83,45.73,45.74,80349.0
2022-12-19 11:15:00,45.75,45.79,45.69,45.7,70200.0,45.75,45.79,45.69,45.7,70200.0
2022-12-19 11:20:00,45.7,45.8,45.69,45.8,13955.0,45.7,45.8,45.69,45.8,13955.0
2022-12-19 11:25:00,45.79,45.8,45.72,45.73,25450.0,45.79,45.8,45.72,45.73,25450.0
2022-12-19 11:30:00,45.73,45.8,45.72,45.8,96672.0,45.73,45.8,45.72,45.8,96672.0
2022-12-19 11:35:00,45.8,45.86,45.77,45.86,40163.0,45.8,45.86,45.77,45.86,40163.0
2022-12-19 11:40:00,45.87,45.91,45.82,45.86,74723.0,45.87,45.91,45.82,45.86,74723.0
2022-12-19 11:45:00,45.86,45.91,45.84,45.89,34479.0,45.86,45.91,45.84,45.89,34479.0
2022-12-19 11:50:00,45.89,45.95,45.87,45.94,24498.0,45.89,45.95,45.87,45.94,24498.0
2022-12-19 11:55:00,45.95,45.95,45.9,45.95,26319.0,45.95,45.95,45.9,45.95,26319.0
2022-12-19 12:00:00,45.95,46.01,45.94,45.98,55681.0,45.95,46.01,45.94,45.98,55681.0
2022-12-19 12:05:00,45.97,45.97,45.91,45.91,28193.0,45.97,45.97,45.91,45.91,28193.0
2022-12-19 12:10:00,45.92,45.95,45.91,45.94,35360.0,45.92,45.95,45.91,45.94,35360.0
2022-12-19 12:15:00,45.94,46.02,45.93,46.01,34728.0,45.94,46.02,45.93,46.01,34728.0
2022-12-19 12:20:00,46.02,46.04,45.96,45.97,27583.0,46.02,46.04,45.96,45.97,27583.0
2022-12-19 12:25:00,45.96,45.96,45.89,45.91,106081.0,45.96,45.96,45.89,45.91,106081.0
2022-12-19 12:30:00,45.92,45.93,45.89,45.91,26365.0,45.92,45.93,45.89,45.91,26365.0
2022-12-19 12:35:00,45.91,45.92,45.85,45.87,28828.0,45.91,45.92,45.85,45.87,28828.0
2022-12-19 12:40:00,45.87,45.89,45.86,45.89,15326.0,45.87,45.89,45.86,45.89,15326.0
2022-12-19 12:45:00,45.89,45.96,45.88,45.96,21221.0,45.89,45.96,45.88,45.96,21221.0
2022-12-19 12:50:00,45.96,45.99,45.94,45.98,48863.0,45.96,45.99,45.94,45.98,48863.0
2022-12-19 12:55:00,45.98,45.99,45.95,45.96,64171.0,45.98,45.99,45.95,45.96,64171.0
2022-12-19 13:00:00,45.97,45.99,45.96,45.98,17226.0,45.97,45.99,45.96,45.98,17226.0
2022-12-19 13:05:00,45.98,45.98,45.93,45.95,15716.0,45.98,45.98,45.93,45.95,15716.0
2022-12-19 13:10:00,45.95,45.96,45.92,45.94,20669.0,45.95,45.96,45.92,45.94,20669.0
2022-12-19 13:15:00,45.94,45.94,45.9,45.92,14119.0,45.94,45.94,45.9,45.92,14119.0
2022-12-19 13:20:00,45.92,45.99,45.92,45.97,15522.0,45.92,45.99,45.92,45.97,15522.0
2022-12-19 13:25:00,45.97,45.99,45.91,45.93,19380.0,45.97,45.99,45.91,45.93,19380.0
2022-12-19 13:30:00,45.93,45.95,45.9,45.91,12065.0,45.93,45.95,45.9,45.91,12065.0
2022-12-19 13:35:00,45.91,45.94,45.89,45.94,28550.0,45.91,45.94,45.89,45.94,28550.0
2022-12-19 13:40:00,45.94,45.96,45.89,45.91,23092.0,45.94,45.96,45.89,45.91,23092.0
2022-12-19 13:45:00,45.9,45.93,45.89,45.91,18919.0,45.9,45.93,45.89,45.91,18919.0
2022-12-19 13:50:00,45.91,45.94,45.89,45.9,14058.0,45.91,45.94,45.89,45.9,14058.0
2022-12-19 13:55:00,45.91,45.91,45.87,45.88,33877.0,45.91,45.91,45.87,45.88,33877.0
2022-12-19 14:00:00,45.88,45.88,45.82,45.83,33206.0,45.88,45.88,45.82,45.83,33206.0
2022-12-19 14:05:00,45.83,45.88,45.82,45.83,41589.0,45.83,45.88,45.82,45.83,41589.0
2022-12-19 14:10:00,45.83,45.85,45.81,45.83,17207.0,45.83,45.85,45.81,45.83,17207.0
2022-12-19 14:15:00,45.83,45.85,45.81,45.81,51573.0,45.83,45.85,45.81,45.81,51573.0
2022-12-19 14:20:00,45.8,45.84,45.79,45.8,17409.0,45.8,45.84,45.79,45.8,17409.0
2022-12-19 14:25:00,45.8,45.81,45.77,45.78,13074.0,45.8,45.81,45.77,45.78,13074.0
2022-12-19 14:30:00,45.78,45.83,45.77,45.82,23441.0,45.78,45.83,45.77,45.82,23441.0
2022-12-19 14:35:00,45.82,45.84,45.79,45.84,20967.0,45.82,45.84,45.79,45.84,20967.0
2022-12-19 14:40:00,45.83,45.84,45.79,45.82,14353.0,45.83,45.84,45.79,45.82,14353.0
2022-12-19 14:45:00,45.82,45.88,45.8,45.81,21178.0,45.82,45.88,45.8,45.81,21178.0
2022-12-19 14:50:00,45.8,45.8,45.74,45.77,25083.0,45.8,45.8,45.74,45.77,25083.0
2022-12-19 14:55:00,45.78,45.8,45.73,45.76,31950.0,45.78,45.8,45.73,45.76,31950.0
2022-12-19 15:00:00,45.76,45.76,45.7,45.71,29210.0,45.76,45.76,45.7,45.71,29210.0
2022-12-19 15:05:00,45.71,45.74,45.68,45.72,33225.0,45.71,45.74,45.68,45.72,33225.0
2022-12-19 15:10:00,45.72,45.72,45.67,45.69,55540.0,45.72,45.72,45.67,45.69,55540.0
2022-12-19 15:15:00,45.69,45.75,45.68,45.73,36647.0,45.69,45.75,45.68,45.73,36647.0
2022-12-19 15:20:00,45.72,45.73,45.67,45.71,43420.0,45.72,45.73,45.67,45.71,43420.0
2022-12-19 15:25:00,45.72,45.75,45.71,45.73,47467.0,45.72,45.75,45.71,45.73,47467.0
2022-12-19 15:30:00,45.73,45.77,45.7,45.74,80158.0,45.73,45.77,45.7,45.74,80158.0
2022-12-19 15:35:00,45.74,45.77,45.69,45.71,61137.0,45.74,45.77,45.69,45.71,61137.0
2022-12-19 15:40:00,45.71,45.76,45.7,45.74,57086.0,45.71,45.76,45.7,45.74,57086.0
2022-12-19 15:45:00,45.73,45.79,45.73,45.75,113469.0,45.73,45.79,45.73,45.75,113469.0
2022-12-19 15:50:00,45.74,45.79,45.74,45.78,163908.0,45.74,45.79,45.74,45.78,163908.0
2022-12-19 15:55:00,45.77,45.83,45.76,45.79,339695.0,45.77,45.83,45.76,45.79,339695.0
2022-12-20 09:30:00,45.79,45.9,45.73,45.88,85161.0,45.79,45.9,45.73,45.88,85161.0
2022-12-20 09:35:00,45.88,45.92,45.8,45.82,39279.0,45.88,45.92,45.8,45.82,39279.0
2022-12-20 09:40:00,45.82,45.83,45.61,45.62,44773.0,45.82,45.83,45.61,45.62,44773.0
2022-12-20 09:45:00,45.62,45.67,45.57,45.66,34991.0,45.62,45.67,45.57,45.66,34991.0
2022-12-20 09:50:00,45.67,45.8,45.67,45.75,32494.0,45.67,45.8,45.67,45.75,32494.0
2022-12-20 09:55:00,45.74,45.78,45.67,45.78,65187.0,45.74,45.78,45.67,45.78,65187.0
2022-12-20 10:00:00,45.78,45.83,45.77,45.79,28169.0,45.78,45.83,45.77,45.79,28169.0
2022-12-20 10:05:00,45.8,45.92,45.79,45.87,52542.0,45.8,45.92,45.79,45.87,52542.0
2022-12-20 10:10:00,45.87,45.91,45.84,45.91,46050.0,45.87,45.91,45.84,45.91,46050.0
2022-12-20 10:15:00,45.9,45.95,45.87,45.88,39893.0,45.9,45.95,45.87,45.88,39893.0
2022-12-20 10:20:00,45.89,45.91,45.83,45.84,54063.0,45.89,45.91,45.83,45.84,54063.0
2022-12-20 10:25:00,45.85,45.87,45.79,45.79,28881.0,45.85,45.87,45.79,45.79,28881.0
2022-12-20 10:30:00,45.8,45.83,45.77,45.8,21068.0,45.8,45.83,45.77,45.8,21068.0
2022-12-20 10:35:00,45.8,45.83,45.78,45.82,27370.0,45.8,45.83,45.78,45.82,27370.0
2022-12-20 10:40:00,45.82,45.85,45.8,45.8,19050.0,45.82,45.85,45.8,45.8,19050.0
2022-12-20 10:45:00,45.8,45.91,45.78,45.87,23417.0,45.8,45.91,45.78,45.87,23417.0
2022-12-20 10:50:00,45.86,45.98,45.83,45.97,78115.0,45.86,45.98,45.83,45.97,78115.0
2022-12-20 10:55:00,45.97,46.02,45.87,45.88,166546.0,45.97,46.02,45.87,45.88,166546.0
2022-12-20 11:00:00,45.88,45.92,45.81,45.86,107854.0,45.88,45.92,45.81,45.86,107854.0
2022-12-20 11:05:00,45.86,45.88,45.82,45.84,35797.0,45.86,45.88,45.82,45.84,35797.0
2022-12-20 11:10:00,45.84,45.89,45.82,45.85,67487.0,45.84,45.89,45.82,45.85,67487.0
2022-12-20 11:15:00,45.84,45.85,45.72,45.79,55803.0,45.84,45.85,45.72,45.79,55803.0
2022-12-20 11:20:00,45.79,45.81,45.74,45.75,24690.0,45.79,45.81,45.74,45.75,24690.0
2022-12-20 11:25:00,45.75,45.81,45.7,45.77,40984.0,45.75,45.81,45.7,45.77,40984.0
2022-12-20 11:30:00,45.76,45.85,45.76,45.84,38564.0,45.76,45.85,45.76,45.84,38564.0
2022-12-20 11:35:00,45.84,45.91,45.8,45.91,40190.0,45.84,45.91,45.8,45.91,40190.0
2022-12-20 11:40:00,45.91,45.92,45.85,45.88,26932.0,45.91,45.92,45.85,45.88,26932.0
2022-12-20 11:45:00,45.88,45.92,45.84,45.91,22167.0,45.88,45.92,45.84,45.91,22167.0
2022-12-20 11:50:00,45.91,45.92,45.87,45.9,9201.0,45.91,45.92,45.87,45.9,9201.0
2022-12-20 11:55:00,45.9,45.98,45.87,45.96,22138.0,45.9,45.98,45.87,45.96,22138.0
2022-12-20 12:00:00,45.96,46.02,45.96,46.02,20472.0,45.96,46.02,45.96,46.02,20472.0
2022-12-20 12:05:00,46.02,46.03,45.98,45.98,30658.0,46.02,46.03,45.98,45.98,30658.0
2022-12-20 12:10:00,45.99,46.0,45.93,45.94,17368.0,45.99,46.0,45.93,45.94,17368.0
2022-12-20 12:15:00,45.95,45.96,45.87,45.89,12802.0,45.95,45.96,45.87,45.89,12802.0
2022-12-20 12:20:00,45.89,45.98,45.88,45.98,17057.0,45.89,45.98,45.88,45.98,17057.0
2022-12-20 12:25:00,45.97,46.0,45.93,45.93,17267.0,45.97,46.0,45.93,45.93,17267.0
2022-12-20 12:30:00,45.94,45.94,45.87,45.87,15170.0,45.94,45.94,45.87,45.87,15170.0
2022-12-20 12:35:00,45.86,45.91,45.86,45.89,12021.0,45.86,45.91,45.86,45.89,12021.0
2022-12-20 12:40:00,45.89,45.93,45.89,45.9,18188.0,45.89,45.93,45.89,45.9,18188.0
2022-12-20 12:45:00,45.9,45.93,45.89,45.9,11453.0,45.9,45.93,45.89,45.9,11453.0
2022-12-20 12:50:00,45.9,45.94,45.89,45.93,11387.0,45.9,45.94,45.89,45.93,11387.0
2022-12-20 12:55:00,45.93,45.96,45.92,45.95,11794.0,45.93,45.96,45.92,45.95,11794.0
2022-12-20 13:00:00,45.95,45.98,45.94,45.96,13580.0,45.95,45.98,45.94,45.96,13580.0
2022-12-20 13:05:00,45.96,45.97,45.91,45.93,12619.0,45.96,45.97,45.91,45.93,12619.0
2022-12-20 13:10:00,45.93,45.96,45.9,45.95,14228.0,45.93,45.96,45.9,45.95,14228.0
2022-12-20 13:15:00,45.95,45.97,45.9,45.91,18606.0,45.95,45.97,45.9,45.91,18606.0
2022-12-20 13:20:00,45.91,45.95,45.9,45.94,25172.0,45.91,45.95,45.9,45.94,25172.0
2022-12-20 13:25:00,45.95,45.98,45.94,45.96,23962.0,45.95,45.98,45.94,45.96,23962.0
2022-12-20 13:30:00,45.96,46.0,45.95,45.97,14213.0,45.96,46.0,45.95,45.97,14213.0
2022-12-20 13:35:00,45.97,46.02,45.97,46.01,14482.0,45.97,46.02,45.97,46.01,14482.0
2022-12-20 13:40:00,46.01,46.02,45.98,46.02,25400.0,46.01,46.02,45.98,46.02,25400.0
2022-12-20 13:45:00,46.01,46.02,45.97,45.97,11126.0,46.01,46.02,45.97,45.97,11126.0
2022-12-20 13:50:00,45.98,45.98,45.94,45.94,13564.0,45.98,45.98,45.94,45.94,13564.0
2022-12-20 13:55:00,45.93,45.95,45.91,45.93,20370.0,45.93,45.95,45.91,45.93,20370.0
2022-12-20 14:00:00,45.93,45.96,45.89,45.94,19453.0,45.93,45.96,45.89,45.94,19453.0
2022-12-20 14:05:00,45.94,45.98,45.92,45.96,21857.0,45.94,45.98,45.92,45.96,21857.0
2022-12-20 14:10:00,45.96,45.99,45.95,45.98,13636.0,45.96,45.99,45.95,45.98,13636.0
2022-12-20 14:15:00,45.98,45.99,45.92,45.93,17367.0,45.98,45.99,45.92,45.93,17367.0
2022-12-20 14:20:00,45.93,45.95,45.92,45.93,14218.0,45.93,45.95,45.92,45.93,14218.0
2022-12-20 14:25:00,45.93,45.96,45.92,45.96,24928.0,45.93,45.96,45.92,45.96,24928.0
2022-12-20 14:30:00,45.96,45.96,45.91,45.91,12926.0,45.96,45.96,45.91,45.91,12926.0
2022-12-20 14:35:00,45.91,45.92,45.87,45.89,40370.0,45.91,45.92,45.87,45.89,40370.0
2022-12-20 14:40:00,45.89,45.91,45.86,45.87,46133.0,45.89,45.91,45.86,45.87,46133.0
2022-12-20 14:45:00,45.87,45.9,45.82,45.83,20244.0,45.87,45.9,45.82,45.83,20244.0
2022-12-20 14:50:00,45.82,45.85,45.81,45.84,25515.0,45.82,45.85,45.81,45.84,25515.0
2022-12-20 14:55:00,45.84,45.86,45.82,45.84,17451.0,45.84,45.86,45.82,45.84,17451.0
2022-12-20 15:00:00,45.84,45.85,45.76,45.77,33574.0,45.84,45.85,45.76,45.77,33574.0
2022-12-20 15:05:00,45.77,45.78,45.69,45.73,87681.0,45.77,45.78,45.69,45.73,87681.0
2022-12-20 15:10:00,45.73,45.78,45.72,45.78,42450.0,45.73,45.78,45.72,45.78,42450.0
2022-12-20 15:15:00,45.79,45.82,45.78,45.79,33593.0,45.79,45.82,45.78,45.79,33593.0
2022-12-20 15:20:00,45.79,45.8,45.76,45.79,29942.0,45.79,45.8,45.76,45.79,29942.0
2022-12-20 15:25:00,45.79,45.86,45.78,45.84,27147.0,45.79,45.86,45.78,45.84,27147.0
2022-12-20 15:30:00,45.84,45.86,45.79,45.8,35557.0,45.84,45.86,45.79,45.8,35557.0
2022-12-20 15:35:00,45.8,45.87,45.8,45.87,30776.0,45.8,45.87,45.8,45.87,30776.0
2022-12-20 15:40:00,45.87,45.88,45.84,45.87,27102.0,45.87,45.88,45.84,45.87,27102.0
2022-12-20 15:45:00,45.86,45.92,45.85,45.89,91265.0,45.86,45.92,45.85,45.89,91265.0
2022-12-20 15:50:00,45.89,45.9,45.84,45.88,101148.0,45.89,45.9,45.84,45.88,101148.0
2022-12-20 15:55:00,45.89,45.9,45.81,45.85,274579.0,45.89,45.9,45.81,45.85,274579.0
2022-12-21 09:30:00,46.05,46.15,45.94,46.14,139031.0,46.05,46.15,45.94,46.14,139031.0
2022-12-21 09:35:00,46.14,46.32,46.11,46.27,65491.0,46.14,46.32,46.11,46.27,65491.0
2022-12-21 09:40:00,46.27,46.31,46.19,46.21,53336.0,46.27,46.31,46.19,46.21,53336.0
2022-12-21 09:45:00,46.21,46.32,46.19,46.24,50142.0,46.21,46.32,46.19,46.24,50142.0
2022-12-21 09:50:00,46.23,46.35,46.23,46.3,37071.0,46.23,46.35,46.23,46.3,37071.0
2022-12-21 09:55:00,46.31,46.32,46.24,46.3,44260.0,46.31,46.32,46.24,46.3,44260.0
2022-12-21 10:00:00,46.31,46.46,46.29,46.45,36671.0,46.31,46.46,46.29,46.45,36671.0
2022-12-21 10:05:00,46.45,46.49,46.42,46.47,60528.0,46.45,46.49,46.42,46.47,60528.0
2022-12-21 10:10:00,46.48,46.54,46.48,46.53,68198.0,46.48,46.54,46.48,46.53,68198.0
2022-12-21 10:15:00,46.51,46.54,46.45,46.5,53315.0,46.51,46.54,46.45,46.5,53315.0
2022-12-21 10:20:00,46.51,46.55,46.48,46.49,34948.0,46.51,46.55,46.48,46.49,34948.0
2022-12-21 10:25:00,46.49,46.58,46.48,46.57,43804.0,46.49,46.58,46.48,46.57,43804.0
2022-12-21 10:30:00,46.58,46.63,46.55,46.57,71015.0,46.58,46.63,46.55,46.57,71015.0
2022-12-21 10:35:00,46.58,46.6,46.52,46.59,40316.0,46.58,46.6,46.52,46.59,40316.0
2022-12-21 10:40:00,46.59,46.6,46.53,46.55,91318.0,46.59,46.6,46.53,46.55,91318.0
2022-12-21 10:45:00,46.56,46.57,46.51,46.53,59255.0,46.56,46.57,46.51,46.53,59255.0
2022-12-21 10:50:00,46.54,46.56,46.51,46.54,47327.0,46.54,46.56,46.51,46.54,47327.0
2022-12-21 10:55:00,46.54,46.56,46.48,46.53,48354.0,46.54,46.56,46.48,46.53,48354.0
2022-12-21 11:00:00,46.52,46.57,46.48,46.5,66286.0,46.52,46.57,46.48,46.5,66286.0
2022-12-21 11:05:00,46.5,46.55,46.46,46.55,53612.0,46.5,46.55,46.46,46.55,53612.0
2022-12-21 11:10:00,46.55,46.55,46.5,46.51,31452.0,46.55,46.55,46.5,46.51,31452.0
2022-12-21 11:15:00,46.5,46.51,46.44,46.45,32359.0,46.5,46.51,46.44,46.45,32359.0
2022-12-21 11:20:00,46.44,46.46,46.36,46.39,32853.0,46.44,46.46,46.36,46.39,32853.0
2022-12-21 11:25:00,46.39,46.46,46.38,46.45,42030.0,46.39,46.46,46.38,46.45,42030.0
2022-12-21 11:30:00,46.46,46.53,46.45,46.48,165838.0,46.46,46.53,46.45,46.48,165838.0
2022-12-21 11:35:00,46.47,46.48,46.41,46.41,44063.0,46.47,46.48,46.41,46.41,44063.0
2022-12-21 11:40:00,46.41,46.42,46.35,46.4,51175.0,46.41,46.42,46.35,46.4,51175.0
2022-12-21 11:45:00,46.4,46.41,46.32,46.34,79189.0,46.4,46.41,46.32,46.34,79189.0
2022-12-21 11:50:00,46.34,46.37,46.3,46.34,53049.0,46.34,46.37,46.3,46.34,53049.0
2022-12-21 11:55:00,46.33,46.37,46.31,46.34,34996.0,46.33,46.37,46.31,46.34,34996.0
2022-12-21 12:00:00,46.34,46.34,46.27,46.28,30105.0,46.34,46.34,46.27,46.28,30105.0
2022-12-21 12:05:00,46.28,46.35,46.27,46.3,25038.0,46.28,46.35,46.27,46.3,25038.0
2022-12-21 12:10:00,46.3,46.31,46.25,46.29,44150.0,46.3,46.31,46.25,46.29,44150.0
2022-12-21 12:15:00,46.29,46.3,46.2,46.21,27138.0,46.29,46.3,46.2,46.21,27138.0
2022-12-21 12:20:00,46.21,46.34,46.2,46.34,41164.0,46.21,46.34,46.2,46.34,41164.0
2022-12-21 12:25:00,46.34,46.34,46.22,46.23,25122.0,46.34,46.34,46.22,46.23,25122.0
2022-12-21 12:30:00,46.23,46.26,46.18,46.22,26846.0,46.23,46.26,46.18,46.22,26846.0
2022-12-21 12:35:00,46.21,46.24,46.19,46.22,21299.0,46.21,46.24,46.19,46.22,21299.0
2022-12-21 12:40:00,46.23,46.23,46.17,46.18,21816.0,46.23,46.23,46.17,46.18,21816.0
2022-12-21 12:45:00,46.18,46.19,46.14,46.16,16384.0,46.18,46.19,46.14,46.16,16384.0
2022-12-21 12:50:00,46.15,46.19,46.13,46.19,22341.0,46.15,46.19,46.13,46.19,22341.0
2022-12-21 12:55:00,46.19,46.23,46.14,46.23,154725.0,46.19,46.23,46.14,46.23,154725.0
2022-12-21 13:00:00,46.23,46.25,46.18,46.23,23112.0,46.23,46.25,46.18,46.23,23112.0
2022-12-21 13:05:00,46.23,46.24,46.18,46.21,22528.0,46.23,46.24,46.18,46.21,22528.0
2022-12-21 13:10:00,46.21,46.23,46.18,46.19,32205.0,46.21,46.23,46.18,46.19,32205.0
2022-12-21 13:15:00,46.19,46.22,46.17,46.17,14257.0,46.19,46.22,46.17,46.17,14257.0
2022-12-21 13:20:00,46.18,46.18,46.12,46.13,20452.0,46.18,46.18,46.12,46.13,20452.0
2022-12-21 13:25:00,46.13,46.16,46.11,46.16,17328.0,46.13,46.16,46.11,46.16,17328.0
2022-12-21 13:30:00,46.15,46.19,46.14,46.14,16030.0,46.15,46.19,46.14,46.14,16030.0
2022-12-21 13:35:00,46.13,46.2,46.12,46.2,18175.0,46.13,46.2,46.12,46.2,18175.0
2022-12-21 13:40:00,46.2,46.21,46.16,46.21,17797.0,46.2,46.21,46.16,46.21,17797.0
2022-12-21 13:45:00,46.22,46.23,46.2,46.21,17406.0,46.22,46.23,46.2,46.21,17406.0
2022-12-21 13:50:00,46.22,46.25,46.21,46.25,27066.0,46.22,46.25,46.21,46.25,27066.0
2022-12-21 13:55:00,46.24,46.26,46.22,46.22,41228.0,46.24,46.26,46.22,46.22,41228.0
2022-12-21 14:00:00,46.22,46.27,46.22,46.25,40333.0,46.22,46.27,46.22,46.25,40333.0
2022-12-21 14:05:00,46.26,46.26,46.22,46.22,32128.0,46.26,46.26,46.22,46.22,32128.0
2022-12-21 14:10:00,46.23,46.25,46.21,46.23,29579.0,46.23,46.25,46.21,46.23,29579.0
2022-12-21 14:15:00,46.23,46.25,46.19,46.19,19187.0,46.23,46.25,46.19,46.19,19187.0
2022-12-21 14:20:00,46.2,46.2,46.17,46.18,19683.0,46.2,46.2,46.17,46.18,19683.0
2022-12-21 14:25:00,46.17,46.2,46.12,46.13,21164.0,46.17,46.2,46.12,46.13,21164.0
2022-12-21 14:30:00,46.13,46.18,46.12,46.18,22755.0,46.13,46.18,46.12,46.18,22755.0
2022-12-21 14:35:00,46.18,46.18,46.12,46.14,28339.0,46.18,46.18,46.12,46.14,28339.0
2022-12-21 14:40:00,46.13,46.14,46.1,46.14,16999.0,46.13,46.14,46.1,46.14,16999.0
2022-12-21 14:45:00,46.14,46.15,46.11,46.11,20730.0,46.14,46.15,46.11,46.11,20730.0
2022-12-21 14:50:00,46.11,46.11,46.05,46.07,15959.0,46.11,46.11,46.05,46.07,15959.0
2022-12-21 14:55:00,46.07,46.11,46.05,46.1,17470.0,46.07,46.11,46.05,46.1,17470.0
2022-12-21 15:00:00,46.09,46.13,46.09,46.12,20780.0,46.09,46.13,46.09,46.12,20780.0
2022-12-21 15:05:00,46.12,46.12,46.04,46.06,20053.0,46.12,46.12,46.04,46.06,20053.0
2022-12-21 15:10:00,46.06,46.1,46.04,46.08,24137.0,46.06,46.1,46.04,46.08,24137.0
2022-12-21 15:15:00,46.09,46.11,46.06,46.07,37065.0,46.09,46.11,46.06,46.07,37065.0
2022-12-21 15:20:00,46.07,46.12,46.06,46.09,49889.0,46.07,46.12,46.06,46.09,49889.0
2022-12-21 15:25:00,46.09,46.12,46.05,46.05,47571.0,46.09,46.12,46.05,46.05,47571.0
2022-12-21 15:30:00,46.05,46.11,46.05,46.08,71999.0,46.05,46.11,46.05,46.08,71999.0
2022-12-21 15:35:00,46.08,46.11,46.06,46.09,61083.0,46.08,46.11,46.06,46.09,61083.0
2022-12-21 15:40:00,46.09,46.11,46.04,46.07,74606.0,46.09,46.11,46.04,46.07,74606.0
2022-12-21 15:45:00,46.08,46.13,46.05,46.11,109469.0,46.08,46.13,46.05,46.11,109469.0
2022-12-21 15:50:00,46.1,46.14,46.02,46.07,275304.0,46.1,46.14,46.02,46.07,275304.0
2022-12-21 15:55:00,46.07,46.09,46.02,46.08,537295.0,46.07,46.09,46.02,46.08,537295.0
2022-12-22 09:30:00,45.84,46.06,45.8,45.87,63709.0,45.84,46.06,45.8,45.87,63709.0
2022-12-22 09:35:00,45.86,45.92,45.78,45.81,54618.0,45.86,45.92,45.78,45.81,54618.0
2022-12-22 09:40:00,45.81,45.84,45.71,45.84,157325.0,45.81,45.84,45.71,45.84,157325.0
2022-12-22 09:45:00,45.82,45.89,45.78,45.84,36513.0,45.82,45.89,45.78,45.84,36513.0
2022-12-22 09:50:00,45.84,45.94,45.83,45.84,25005.0,45.84,45.94,45.83,45.84,25005.0
2022-12-22 09:55:00,45.85,45.86,45.75,45.82,27366.0,45.85,45.86,45.75,45.82,27366.0
2022-12-22 10:00:00,45.81,45.83,45.71,45.79,56616.0,45.81,45.83,45.71,45.79,56616.0
2022-12-22 10:05:00,45.78,45.84,45.67,45.67,40245.0,45.78,45.84,45.67,45.67,40245.0
2022-12-22 10:10:00,45.66,45.81,45.62,45.8,26446.0,45.66,45.81,45.62,45.8,26446.0
2022-12-22 10:15:00,45.79,45.81,45.76,45.79,27330.0,45.79,45.81,45.76,45.79,27330.0
2022-12-22 10:20:00,45.79,45.82,45.78,45.79,19449.0,45.79,45.82,45.78,45.79,19449.0
2022-12-22 10:25:00,45.79,45.82,45.75,45.75,35005.0,45.79,45.82,45.75,45.75,35005.0
2022-12-22 10:30:00,45.74,45.85,45.71,45.77,27438.0,45.74,45.85,45.71,45.77,27438.0
2022-12-22 10:35:00,45.77,45.78,45.73,45.74,17826.0,45.77,45.78,45.73,45.74,17826.0
2022-12-22 10:40:00,45.74,45.76,45.69,45.75,19370.0,45.74,45.76,45.69,45.75,19370.0
2022-12-22 10:45:00,45.73,45.79,45.7,45.71,25841.0,45.73,45.79,45.7,45.71,25841.0
2022-12-22 10:50:00,45.69,45.74,45.65,45.72,27277.0,45.69,45.74,45.65,45.72,27277.0
2022-12-22 10:55:00,45.72,45.76,45.69,45.72,39488.0,45.72,45.76,45.69,45.72,39488.0
2022-12-22 11:00:00,45.72,45.72,45.66,45.71,40773.0,45.72,45.72,45.66,45.71,40773.0
2022-12-22 11:05:00,45.71,45.73,45.69,45.69,34505.0,45.71,45.73,45.69,45.69,34505.0
2022-12-22 11:10:00,45.69,45.7,45.64,45.7,101295.0,45.69,45.7,45.64,45.7,101295.0
2022-12-22 11:15:00,45.71,45.8,45.7,45.71,159023.0,45.71,45.8,45.7,45.71,159023.0
2022-12-22 11:20:00,45.72,45.79,45.7,45.73,30056.0,45.72,45.79,45.7,45.73,30056.0
2022-12-22 11:25:00,45.73,45.76,45.71,45.75,31624.0,45.73,45.76,45.71,45.75,31624.0
2022-12-22 11:30:00,45.76,45.79,45.74,45.79,23382.0,45.76,45.79,45.74,45.79,23382.0
2022-12-22 11:35:00,45.79,45.84,45.69,45.7,20392.0,45.79,45.84,45.69,45.7,20392.0
2022-12-22 11:40:00,45.7,45.7,45.58,45.66,79040.0,45.7,45.7,45.58,45.66,79040.0
2022-12-22 11:45:00,45.68,45.7,45.64,45.66,34719.0,45.68,45.7,45.64,45.66,34719.0
2022-12-22 11:50:00,45.66,45.7,45.64,45.68,27275.0,45.66,45.7,45.64,45.68,27275.0
2022-12-22 11:55:00,45.68,45.7,45.65,45.7,45582.0,45.68,45.7,45.65,45.7,45582.0
2022-12-22 12:00:00,45.69,45.75,45.68,45.73,23113.0,45.69,45.75,45.68,45.73,23113.0
2022-12-22 12:05:00,45.72,45.72,45.67,45.72,30770.0,45.72,45.72,45.67,45.72,30770.0
2022-12-22 12:10:00,45.71,45.73,45.67,45.68,21815.0,45.71,45.73,45.67,45.68,21815.0
2022-12-22 12:15:00,45.69,45.73,45.68,45.73,16925.0,45.69,45.73,45.68,45.73,16925.0
2022-12-22 12:20:00,45.73,45.74,45.61,45.61,15465.0,45.73,45.74,45.61,45.61,15465.0
2022-12-22 12:25:00,45.61,45.63,45.53,45.54,25723.0,45.61,45.63,45.53,45.54,25723.0
2022-12-22 12:30:00,45.55,45.6,45.54,45.56,13875.0,45.55,45.6,45.54,45.56,13875.0
2022-12-22 12:35:00,45.55,45.58,45.53,45.55,16596.0,45.55,45.58,45.53,45.55,16596.0
2022-12-22 12:40:00,45.55,45.56,45.51,45.56,17435.0,45.55,45.56,45.51,45.56,17435.0
2022-12-22 12:45:00,45.55,45.6,45.55,45.6,14592.0,45.55,45.6,45.55,45.6,14592.0
2022-12-22 12:50:00,45.6,45.62,45.57,45.59,14909.0,45.6,45.62,45.57,45.59,14909.0
2022-12-22 12:55:00,45.59,45.6,45.56,45.59,12037.0,45.59,45.6,45.56,45.59,12037.0
2022-12-22 13:00:00,45.59,45.59,45.49,45.51,16612.0,45.59,45.59,45.49,45.51,16612.0
2022-12-22 13:05:00,45.5,45.5,45.42,45.44,90324.0,45.5,45.5,45.42,45.44,90324.0
2022-12-22 13:10:00,45.44,45.52,45.43,45.51,19985.0,45.44,45.52,45.43,45.51,19985.0
2022-12-22 13:15:00,45.51,45.53,45.48,45.5,12401.0,45.51,45.53,45.48,45.5,12401.0
2022-12-22 13:20:00,45.49,45.5,45.45,45.47,15166.0,45.49,45.5,45.45,45.47,15166.0
2022-12-22 13:25:00,45.47,45.5,45.46,45.48,14613.0,45.47,45.5,45.46,45.48,14613.0
2022-12-22 13:30:00,45.48,45.48,45.38,45.41,15265.0,45.48,45.48,45.38,45.41,15265.0
2022-12-22 13:35:00,45.42,45.49,45.38,45.49,19353.0,45.42,45.49,45.38,45.49,19353.0
2022-12-22 13:40:00,45.48,45.51,45.45,45.47,23338.0,45.48,45.51,45.45,45.47,23338.0
2022-12-22 13:45:00,45.48,45.49,45.43,45.44,25186.0,45.48,45.49,45.43,45.44,25186.0
2022-12-22 13:50:00,45.44,45.48,45.41,45.48,27486.0,45.44,45.48,45.41,45.48,27486.0
2022-12-22 13:55:00,45.48,45.54,45.46,45.52,24762.0,45.48,45.54,45.46,45.52,24762.0
2022-12-22 14:00:00,45.53,45.6,45.53,45.59,16597.0,45.53,45.6,45.53,45.59,16597.0
2022-12-22 14:05:00,45.59,45.61,45.57,45.58,18287.0,45.59,45.61,45.57,45.58,18287.0
2022-12-22 14:10:00,45.58,45.71,45.57,45.71,16301.0,45.58,45.71,45.57,45.71,16301.0
2022-12-22 14:15:00,45.7,45.71,45.66,45.69,17339.0,45.7,45.71,45.66,45.69,17339.0
2022-12-22 14:20:00,45.69,45.72,45.63,45.72,22970.0,45.69,45.72,45.63,45.72,22970.0
2022-12-22 14:25:00,45.72,45.76,45.68,45.75,69331.0,45.72,45.76,45.68,45.75,69331.0
2022-12-22 14:30:00,45.74,45.77,45.69,45.77,52435.0,45.74,45.77,45.69,45.77,52435.0
2022-12-22 14:35:00,45.76,45.78,45.71,45.75,20222.0,45.76,45.78,45.71,45.75,20222.0
2022-12-22 14:40:00,45.75,45.76,45.68,45.71,22022.0,45.75,45.76,45.68,45.71,22022.0
2022-12-22 14:45:00,45.72,45.82,45.71,45.8,18476.0,45.72,45.82,45.71,45.8,18476.0
2022-12-22 14:50:00,45.81,45.88,45.78,45.87,13347.0,45.81,45.88,45.78,45.87,13347.0
2022-12-22 14:55:00,45.88,45.95,45.87,45.93,14753.0,45.88,45.95,45.87,45.93,14753.0
2022-12-22 15:00:00,45.95,45.96,45.89,45.94,16056.0,45.95,45.96,45.89,45.94,16056.0
2022-12-22 15:05:00,45.94,46.0,45.9,46.0,16966.0,45.94,46.0,45.9,46.0,16966.0
2022-12-22 15:10:00,45.99,46.0,45.91,45.92,28672.0,45.99,46.0,45.91,45.92,28672.0
2022-12-22 15:15:00,45.93,45.99,45.91,45.98,27650.0,45.93,45.99,45.91,45.98,27650.0
2022-12-22 15:20:00,45.99,46.07,45.98,46.07,23439.0,45.99,46.07,45.98,46.07,23439.0
2022-12-22 15:25:00,46.07,46.13,46.05,46.12,23963.0,46.07,46.13,46.05,46.12,23963.0
2022-12-22 15:30:00,46.12,46.16,46.11,46.12,22433.0,46.12,46.16,46.11,46.12,22433.0
2022-12-22 15:35:00,46.12,46.14,46.06,46.09,40573.0,46.12,46.14,46.06,46.09,40573.0
2022-12-22 15:40:00,46.09,46.11,46.03,46.07,44437.0,46.09,46.11,46.03,46.07,44437.0
2022-12-22 15:45:00,46.07,46.09,46.01,46.09,71372.0,46.07,46.09,46.01,46.09,71372.0
2022-12-22 15:50:00,46.11,46.16,46.09,46.11,97953.0,46.11,46.16,46.09,46.11,97953.0
2022-12-22 15:55:00,46.12,46.16,46.06,46.16,219607.0,46.12,46.16,46.06,46.16,219607.0
2022-12-23 09:30:00,46.0,46.18,45.98,46.1,107810.0,46.0,46.18,45.98,46.1,107810.0
2022-12-23 09:35:00,46.11,46.14,45.96,46.0,38871.0,46.11,46.14,45.96,46.0,38871.0
2022-12-23 09:40:00,46.0,46.14,45.99,46.08,36467.0,46.0,46.14,45.99,46.08,36467.0
2022-12-23 09:45:00,46.08,46.08,45.87,45.89,56863.0,46.08,46.08,45.87,45.89,56863.0
2022-12-23 09:50:00,45.89,45.93,45.81,45.81,44410.0,45.89,45.93,45.81,45.81,44410.0
2022-12-23 09:55:00,45.79,45.84,45.78,45.8,43856.0,45.79,45.84,45.78,45.8,43856.0
2022-12-23 10:00:00,45.8,46.03,45.8,45.95,69379.0,45.8,46.03,45.8,45.95,69379.0
2022-12-23 10:05:00,45.95,45.98,45.88,45.95,61163.0,45.95,45.98,45.88,45.95,61163.0
2022-12-23 10:10:00,45.95,46.0,45.92,45.92,40722.0,45.95,46.0,45.92,45.92,40722.0
2022-12-23 10:15:00,45.9,46.09,45.87,46.07,105840.0,45.9,46.09,45.87,46.07,105840.0
2022-12-23 10:20:00,46.07,46.07,46.03,46.06,22097.0,46.07,46.07,46.03,46.06,22097.0
2022-12-23 10:25:00,46.05,46.1,45.98,46.0,47103.0,46.05,46.1,45.98,46.0,47103.0
2022-12-23 10:30:00,46.01,46.15,46.01,46.13,47657.0,46.01,46.15,46.01,46.13,47657.0
2022-12-23 10:35:00,46.13,46.16,46.1,46.14,21709.0,46.13,46.16,46.1,46.14,21709.0
2022-12-23 10:40:00,46.12,46.13,46.07,46.1,23412.0,46.12,46.13,46.07,46.1,23412.0
2022-12-23 10:45:00,46.1,46.1,45.98,46.03,34616.0,46.1,46.1,45.98,46.03,34616.0
2022-12-23 10:50:00,46.03,46.04,45.99,46.03,25352.0,46.03,46.04,45.99,46.03,25352.0
2022-12-23 10:55:00,46.03,46.06,45.97,45.97,19962.0,46.03,46.06,45.97,45.97,19962.0
2022-12-23 11:00:00,45.96,46.01,45.91,45.93,29731.0,45.96,46.01,45.91,45.93,29731.0
2022-12-23 11:05:00,45.93,45.95,45.88,45.91,31762.0,45.93,45.95,45.88,45.91,31762.0
2022-12-23 11:10:00,45.92,46.0,45.91,45.98,28314.0,45.92,46.0,45.91,45.98,28314.0
2022-12-23 11:15:00,45.97,46.05,45.96,45.99,61235.0,45.97,46.05,45.96,45.99,61235.0
2022-12-23 11:20:00,45.99,46.03,45.9,45.91,52358.0,45.99,46.03,45.9,45.91,52358.0
2022-12-23 11:25:00,45.9,45.99,45.89,45.91,58473.0,45.9,45.99,45.89,45.91,58473.0
2022-12-23 11:30:00,45.92,45.95,45.89,45.89,44739.0,45.92,45.95,45.89,45.89,44739.0
2022-12-23 11:35:00,45.9,45.98,45.88,45.97,51928.0,45.9,45.98,45.88,45.97,51928.0
2022-12-23 11:40:00,45.98,46.02,45.9,45.91,52224.0,45.98,46.02,45.9,45.91,52224.0
2022-12-23 11:45:00,45.91,46.01,45.88,46.0,27552.0,45.91,46.01,45.88,46.0,27552.0
2022-12-23 11:50:00,46.0,46.02,45.87,45.88,33590.0,46.0,46.02,45.87,45.88,33590.0
2022-12-23 11:55:00,45.88,45.95,45.88,45.94,25094.0,45.88,45.95,45.88,45.94,25094.0
2022-12-23 12:00:00,45.95,46.01,45.95,45.96,35073.0,45.95,46.01,45.95,45.96,35073.0
2022-12-23 12:05:00,45.96,45.97,45.9,45.92,19227.0,45.96,45.97,45.9,45.92,19227.0
2022-12-23 12:10:00,45.91,45.95,45.9,45.94,20555.0,45.91,45.95,45.9,45.94,20555.0
2022-12-23 12:15:00,45.95,45.97,45.92,45.96,19881.0,45.95,45.97,45.92,45.96,19881.0
2022-12-23 12:20:00,45.96,45.99,45.95,45.97,22929.0,45.96,45.99,45.95,45.97,22929.0
2022-12-23 12:25:00,45.96,45.96,45.88,45.89,19734.0,45.96,45.96,45.88,45.89,19734.0
2022-12-23 12:30:00,45.88,45.95,45.88,45.95,19201.0,45.88,45.95,45.88,45.95,19201.0
2022-12-23 12:35:00,45.94,45.98,45.91,45.92,24763.0,45.94,45.98,45.91,45.92,24763.0
2022-12-23 12:40:00,45.91,45.93,45.86,45.9,31128.0,45.91,45.93,45.86,45.9,31128.0
2022-12-23 12:45:00,45.9,45.94,45.89,45.93,23914.0,45.9,45.94,45.89,45.93,23914.0
2022-12-23 12:50:00,45.94,45.94,45.87,45.88,17621.0,45.94,45.94,45.87,45.88,17621.0
2022-12-23 12:55:00,45.87,45.93,45.87,45.93,18635.0,45.87,45.93,45.87,45.93,18635.0
2022-12-23 13:00:00,45.93,45.97,45.92,45.96,13910.0,45.93,45.97,45.92,45.96,13910.0
2022-12-23 13:05:00,45.96,45.99,45.95,45.98,19911.0,45.96,45.99,45.95,45.98,19911.0
2022-12-23 13:10:00,45.98,46.01,45.94,45.95,18271.0,45.98,46.01,45.94,45.95,18271.0
2022-12-23 13:15:00,45.95,46.0,45.94,45.96,16209.0,45.95,46.0,45.94,45.96,16209.0
2022-12-23 13:20:00,45.97,45.99,45.96,45.97,24677.0,45.97,45.99,45.96,45.97,24677.0
2022-12-23 13:25:00,45.97,45.97,45.94,45.97,9584.0,45.97,45.97,45.94,45.97,9584.0
2022-12-23 13:30:00,45.98,46.01,45.96,46.01,15057.0,45.98,46.01,45.96,46.01,15057.0
2022-12-23 13:35:00,46.01,46.01,45.97,46.0,9314.0,46.01,46.01,45.97,46.0,9314.0
2022-12-23 13:40:00,45.99,46.0,45.93,45.95,15507.0,45.99,46.0,45.93,45.95,15507.0
2022-12-23 13:45:00,45.95,45.98,45.88,45.96,25857.0,45.95,45.98,45.88,45.96,25857.0
2022-12-23 13:50:00,45.96,45.96,45.93,45.95,10604.0,45.96,45.96,45.93,45.95,10604.0
2022-12-23 13:55:00,45.95,45.96,45.91,45.94,13444.0,45.95,45.96,45.91,45.94,13444.0
2022-12-23 14:00:00,45.94,45.94,45.89,45.91,60537.0,45.94,45.94,45.89,45.91,60537.0
2022-12-23 14:05:00,45.91,45.98,45.91,45.91,20853.0,45.91,45.98,45.91,45.91,20853.0
2022-12-23 14:10:00,45.92,45.99,45.91,45.95,95957.0,45.92,45.99,45.91,45.95,95957.0
2022-12-23 14:15:00,45.94,46.0,45.94,45.95,20227.0,45.94,46.0,45.94,45.95,20227.0
2022-12-23 14:20:00,45.95,45.97,45.9,45.97,18019.0,45.95,45.97,45.9,45.97,18019.0
2022-12-23 14:25:00,45.97,46.0,45.96,45.97,15811.0,45.97,46.0,45.96,45.97,15811.0
2022-12-23 14:30:00,45.98,46.01,45.97,46.0,14518.0,45.98,46.01,45.97,46.0,14518.0
2022-12-23 14:35:00,45.99,46.05,45.99,46.05,17747.0,45.99,46.05,45.99,46.05,17747.0
2022-12-23 14:40:00,46.05,46.05,46.0,46.01,20270.0,46.05,46.05,46.0,46.01,20270.0
2022-12-23 14:45:00,46.0,46.01,45.92,45.94,102504.0,46.0,46.01,45.92,45.94,102504.0
2022-12-23 14:50:00,45.93,46.04,45.92,46.03,28757.0,45.93,46.04,45.92,46.03,28757.0
2022-12-23 14:55:00,46.02,46.08,46.02,46.08,18228.0,46.02,46.08,46.02,46.08,18228.0
2022-12-23 15:00:00,46.08,46.12,46.04,46.05,36132.0,46.08,46.12,46.04,46.05,36132.0
2022-12-23 15:05:00,46.05,46.06,46.03,46.05,20004.0,46.05,46.06,46.03,46.05,20004.0
2022-12-23 15:10:00,46.05,46.08,46.04,46.05,30594.0,46.05,46.08,46.04,46.05,30594.0
2022-12-23 15:15:00,46.06,46.08,46.03,46.04,24020.0,46.06,46.08,46.03,46.04,24020.0
2022-12-23 15:20:00,46.04,46.04,46.0,46.01,30761.0,46.04,46.04,46.0,46.01,30761.0
2022-12-23 15:25:00,46.01,46.04,45.98,46.01,28124.0,46.01,46.04,45.98,46.01,28124.0
2022-12-23 15:30:00,46.0,46.02,45.94,45.96,27576.0,46.0,46.02,45.94,45.96,27576.0
2022-12-23 15:35:00,45.96,45.99,45.94,45.98,24709.0,45.96,45.99,45.94,45.98,24709.0
2022-12-23 15:40:00,45.98,46.03,45.97,46.03,26594.0,45.98,46.03,45.97,46.03,26594.0
2022-12-23 15:45:00,46.02,46.06,46.01,46.05,98854.0,46.02,46.06,46.01,46.05,98854.0
2022-12-23 15:50:00,46.05,46.06,46.0,46.04,147548.0,46.05,46.06,46.0,46.04,147548.0
2022-12-23 15:55:00,46.04,46.08,46.03,46.07,194738.0,46.04,46.08,46.03,46.07,194738.0
2022-12-27 09:30:00,46.19,46.19,45.96,45.99,68132.0,46.19,46.19,45.96,45.99,68132.0
2022-12-27 09:35:00,45.98,45.98,45.9,45.95,16934.0,45.98,45.98,45.9,45.95,16934.0
2022-12-27 09:40:00,45.94,46.05,45.92,45.94,31266.0,45.94,46.05,45.92,45.94,31266.0
2022-12-27 09:45:00,45.94,46.1,45.89,46.09,40060.0,45.94,46.1,45.89,46.09,40060.0
2022-12-27 09:50:00,46.09,46.11,46.04,46.08,20687.0,46.09,46.11,46.04,46.08,20687.0
2022-12-27 09:55:00,46.08,46.17,46.06,46.13,50188.0,46.08,46.17,46.06,46.13,50188.0
2022-12-27 10:00:00,46.13,46.15,46.02,46.09,31686.0,46.13,46.15,46.02,46.09,31686.0
2022-12-27 10:05:00,46.09,46.15,46.08,46.14,18944.0,46.09,46.15,46.08,46.14,18944.0
2022-12-27 10:10:00,46.14,46.21,46.1,46.21,17987.0,46.14,46.21,46.1,46.21,17987.0
2022-12-27 10:15:00,46.21,46.34,46.18,46.29,32654.0,46.21,46.34,46.18,46.29,32654.0
2022-12-27 10:20:00,46.29,46.37,46.28,46.35,17604.0,46.29,46.37,46.28,46.35,17604.0
2022-12-27 10:25:00,46.36,46.39,46.34,46.38,16624.0,46.36,46.39,46.34,46.38,16624.0
2022-12-27 10:30:00,46.39,46.39,46.31,46.37,16304.0,46.39,46.39,46.31,46.37,16304.0
2022-12-27 10:35:00,46.37,46.38,46.33,46.38,19182.0,46.37,46.38,46.33,46.38,19182.0
2022-12-27 10:40:00,46.38,46.44,46.36,46.41,34331.0,46.38,46.44,46.36,46.41,34331.0
2022-12-27 10:45:00,46.41,46.46,46.39,46.42,27048.0,46.41,46.46,46.39,46.42,27048.0
2022-12-27 10:50:00,46.42,46.43,46.36,46.4,13694.0,46.42,46.43,46.36,46.4,13694.0
2022-12-27 10:55:00,46.39,46.39,46.32,46.33,8947.0,46.39,46.39,46.32,46.33,8947.0
2022-12-27 11:00:00,46.35,46.44,46.34,46.44,12899.0,46.35,46.44,46.34,46.44,12899.0
2022-12-27 11:05:00,46.44,46.45,46.36,46.43,21326.0,46.44,46.45,46.36,46.43,21326.0
2022-12-27 11:10:00,46.43,46.44,46.34,46.34,26716.0,46.43,46.44,46.34,46.34,26716.0
2022-12-27 11:15:00,46.33,46.35,46.31,46.34,17742.0,46.33,46.35,46.31,46.34,17742.0
2022-12-27 11:20:00,46.35,46.35,46.31,46.32,53281.0,46.35,46.35,46.31,46.32,53281.0
2022-12-27 11:25:00,46.32,46.34,46.26,46.34,77266.0,46.32,46.34,46.26,46.34,77266.0
2022-12-27 11:30:00,46.34,46.37,46.32,46.34,72521.0,46.34,46.37,46.32,46.34,72521.0
2022-12-27 11:35:00,46.34,46.35,46.3,46.34,23638.0,46.34,46.35,46.3,46.34,23638.0
2022-12-27 11:40:00,46.34,46.38,46.33,46.36,40116.0,46.34,46.38,46.33,46.36,40116.0
2022-12-27 11:45:00,46.36,46.41,46.35,46.38,20563.0,46.36,46.41,46.35,46.38,20563.0
2022-12-27 11:50:00,46.38,46.38,46.27,46.28,18828.0,46.38,46.38,46.27,46.28,18828.0
2022-12-27 11:55:00,46.28,46.29,46.23,46.28,17596.0,46.28,46.29,46.23,46.28,17596.0
2022-12-27 12:00:00,46.29,46.35,46.28,46.34,43338.0,46.29,46.35,46.28,46.34,43338.0
2022-12-27 12:05:00,46.36,46.36,46.31,46.32,11798.0,46.36,46.36,46.31,46.32,11798.0
2022-12-27 12:10:00,46.33,46.39,46.32,46.38,11469.0,46.33,46.39,46.32,46.38,11469.0
2022-12-27 12:15:00,46.38,46.38,46.32,46.33,14227.0,46.38,46.38,46.32,46.33,14227.0
2022-12-27 12:20:00,46.34,46.36,46.3,46.36,10385.0,46.34,46.36,46.3,46.36,10385.0
2022-12-27 12:25:00,46.36,46.37,46.33,46.34,9473.0,46.36,46.37,46.33,46.34,9473.0
2022-12-27 12:30:00,46.34,46.37,46.33,46.36,10005.0,46.34,46.37,46.33,46.36,10005.0
2022-12-27 12:35:00,46.36,46.41,46.35,46.41,9223.0,46.36,46.41,46.35,46.41,9223.0
2022-12-27 12:40:00,46.4,46.4,46.34,46.34,7715.0,46.4,46.4,46.34,46.34,7715.0
2022-12-27 12:45:00,46.34,46.35,46.3,46.31,10010.0,46.34,46.35,46.3,46.31,10010.0
2022-12-27 12:50:00,46.32,46.36,46.3,46.35,7087.0,46.32,46.36,46.3,46.35,7087.0
2022-12-27 12:55:00,46.35,46.38,46.33,46.38,7013.0,46.35,46.38,46.33,46.38,7013.0
2022-12-27 13:00:00,46.38,46.43,46.37,46.43,9789.0,46.38,46.43,46.37,46.43,9789.0
2022-12-27 13:05:00,46.43,46.44,46.4,46.41,8937.0,46.43,46.44,46.4,46.41,8937.0
2022-12-27 13:10:00,46.4,46.41,46.38,46.39,68369.0,46.4,46.41,46.38,46.39,68369.0
2022-12-27 13:15:00,46.39,46.39,46.32,46.33,11625.0,46.39,46.39,46.32,46.33,11625.0
2022-12-27 13:20:00,46.34,46.35,46.32,46.34,7886.0,46.34,46.35,46.32,46.34,7886.0
2022-12-27 13:25:00,46.35,46.36,46.33,46.34,9988.0,46.35,46.36,46.33,46.34,9988.0
2022-12-27 13:30:00,46.34,46.35,46.3,46.32,13257.0,46.34,46.35,46.3,46.32,13257.0
2022-12-27 13:35:00,46.32,46.34,46.31,46.32,9055.0,46.32,46.34,46.31,46.32,9055.0
2022-12-27 13:40:00,46.31,46.34,46.29,46.32,8458.0,46.31,46.34,46.29,46.32,8458.0
2022-12-27 13:45:00,46.29,46.3,46.27,46.3,8836.0,46.29,46.3,46.27,46.3,8836.0
2022-12-27 13:50:00,46.3,46.3,46.26,46.29,13374.0,46.3,46.3,46.26,46.29,13374.0
2022-12-27 13:55:00,46.29,46.3,46.24,46.28,25160.0,46.29,46.3,46.24,46.28,25160.0
2022-12-27 14:00:00,46.28,46.33,46.26,46.33,10826.0,46.28,46.33,46.26,46.33,10826.0
2022-12-27 14:05:00,46.34,46.34,46.3,46.32,8577.0,46.34,46.34,46.3,46.32,8577.0
2022-12-27 14:10:00,46.32,46.33,46.26,46.28,18543.0,46.32,46.33,46.26,46.28,18543.0
2022-12-27 14:15:00,46.29,46.29,46.23,46.27,16482.0,46.29,46.29,46.23,46.27,16482.0
2022-12-27 14:20:00,46.27,46.29,46.25,46.29,14753.0,46.27,46.29,46.25,46.29,14753.0
2022-12-27 14:25:00,46.29,46.29,46.21,46.21,11030.0,46.29,46.29,46.21,46.21,11030.0
2022-12-27 14:30:00,46.22,46.25,46.19,46.25,11492.0,46.22,46.25,46.19,46.25,11492.0
2022-12-27 14:35:00,46.25,46.26,46.22,46.23,14088.0,46.25,46.26,46.22,46.23,14088.0
2022-12-27 14:40:00,46.22,46.24,46.21,46.23,15788.0,46.22,46.24,46.21,46.23,15788.0
2022-12-27 14:45:00,46.23,46.28,46.23,46.27,13885.0,46.23,46.28,46.23,46.27,13885.0
2022-12-27 14:50:00,46.27,46.3,46.25,46.27,27121.0,46.27,46.3,46.25,46.27,27121.0
2022-12-27 14:55:00,46.27,46.3,46.24,46.3,19622.0,46.27,46.3,46.24,46.3,19622.0
2022-12-27 15:00:00,46.3,46.32,46.27,46.29,15078.0,46.3,46.32,46.27,46.29,15078.0
2022-12-27 15:05:00,46.29,46.35,46.28,46.34,17107.0,46.29,46.35,46.28,46.34,17107.0
2022-12-27 15:10:00,46.34,46.35,46.31,46.32,13940.0,46.34,46.35,46.31,46.32,13940.0
2022-12-27 15:15:00,46.32,46.36,46.31,46.33,17789.0,46.32,46.36,46.31,46.33,17789.0
2022-12-27 15:20:00,46.33,46.35,46.29,46.29,59510.0,46.33,46.35,46.29,46.29,59510.0
2022-12-27 15:25:00,46.3,46.36,46.29,46.36,32866.0,46.3,46.36,46.29,46.36,32866.0
2022-12-27 15:30:00,46.36,46.39,46.34,46.38,26618.0,46.36,46.39,46.34,46.38,26618.0
2022-12-27 15:35:00,46.38,46.39,46.36,46.38,18174.0,46.38,46.39,46.36,46.38,18174.0
2022-12-27 15:40:00,46.38,46.39,46.33,46.33,22144.0,46.38,46.39,46.33,46.33,22144.0
2022-12-27 15:45:00,46.33,46.34,46.3,46.34,29889.0,46.33,46.34,46.3,46.34,29889.0
2022-12-27 15:50:00,46.33,46.35,46.24,46.27,81743.0,46.33,46.35,46.24,46.27,81743.0
2022-12-27 15:55:00,46.26,46.27,46.21,46.23,177446.0,46.26,46.27,46.21,46.23,177446.0
2022-12-28 09:30:00,46.41,46.64,46.35,46.54,79545.0,46.41,46.64,46.35,46.54,79545.0
2022-12-28 09:35:00,46.56,46.67,46.51,46.66,43241.0,46.56,46.67,46.51,46.66,43241.0
2022-12-28 09:40:00,46.66,46.72,46.63,46.71,29554.0,46.66,46.72,46.63,46.71,29554.0
2022-12-28 09:45:00,46.71,46.78,46.69,46.72,23645.0,46.71,46.78,46.69,46.72,23645.0
2022-12-28 09:50:00,46.73,46.74,46.57,46.59,27639.0,46.73,46.74,46.57,46.59,27639.0
2022-12-28 09:55:00,46.57,46.61,46.5,46.55,35363.0,46.57,46.61,46.5,46.55,35363.0
2022-12-28 10:00:00,46.55,46.64,46.55,46.59,43655.0,46.55,46.64,46.55,46.59,43655.0
2022-12-28 10:05:00,46.6,46.66,46.57,46.58,24327.0,46.6,46.66,46.57,46.58,24327.0
2022-12-28 10:10:00,46.61,46.63,46.53,46.54,64183.0,46.61,46.63,46.53,46.54,64183.0
2022-12-28 10:15:00,46.54,46.63,46.54,46.61,42656.0,46.54,46.63,46.54,46.61,42656.0
2022-12-28 10:20:00,46.61,46.66,46.6,46.61,40878.0,46.61,46.66,46.6,46.61,40878.0
2022-12-28 10:25:00,46.6,46.61,46.51,46.54,35689.0,46.6,46.61,46.51,46.54,35689.0
2022-12-28 10:30:00,46.55,46.56,46.51,46.53,23400.0,46.55,46.56,46.51,46.53,23400.0
2022-12-28 10:35:00,46.53,46.59,46.51,46.55,39190.0,46.53,46.59,46.51,46.55,39190.0
2022-12-28 10:40:00,46.55,46.6,46.49,46.49,24008.0,46.55,46.6,46.49,46.49,24008.0
2022-12-28 10:45:00,46.51,46.54,46.49,46.51,26633.0,46.51,46.54,46.49,46.51,26633.0
2022-12-28 10:50:00,46.52,46.53,46.47,46.47,11535.0,46.52,46.53,46.47,46.47,11535.0
2022-12-28 10:55:00,46.49,46.51,46.45,46.47,12994.0,46.49,46.51,46.45,46.47,12994.0
2022-12-28 11:00:00,46.45,46.48,46.41,46.47,17853.0,46.45,46.48,46.41,46.47,17853.0
2022-12-28 11:05:00,46.47,46.48,46.4,46.42,17897.0,46.47,46.48,46.4,46.42,17897.0
2022-12-28 11:10:00,46.43,46.43,46.34,46.34,13399.0,46.43,46.43,46.34,46.34,13399.0
2022-12-28 11:15:00,46.36,46.39,46.35,46.39,15907.0,46.36,46.39,46.35,46.39,15907.0
2022-12-28 11:20:00,46.39,46.41,46.35,46.38,22706.0,46.39,46.41,46.35,46.38,22706.0
2022-12-28 11:25:00,46.39,46.39,46.33,46.36,12065.0,46.39,46.39,46.33,46.36,12065.0
2022-12-28 11:30:00,46.37,46.38,46.31,46.31,12838.0,46.37,46.38,46.31,46.31,12838.0
2022-12-28 11:35:00,46.31,46.33,46.28,46.3,9465.0,46.31,46.33,46.28,46.3,9465.0
2022-12-28 11:40:00,46.3,46.39,46.28,46.39,17279.0,46.3,46.39,46.28,46.39,17279.0
2022-12-28 11:45:00,46.39,46.39,46.34,46.34,26023.0,46.39,46.39,46.34,46.34,26023.0
2022-12-28 11:50:00,46.35,46.38,46.31,46.33,22837.0,46.35,46.38,46.31,46.33,22837.0
2022-12-28 11:55:00,46.33,46.34,46.29,46.33,10829.0,46.33,46.34,46.29,46.33,10829.0
2022-12-28 12:00:00,46.33,46.34,46.23,46.24,30090.0,46.33,46.34,46.23,46.24,30090.0
2022-12-28 12:05:00,46.24,46.27,46.24,46.26,19387.0,46.24,46.27,46.24,46.26,19387.0
2022-12-28 12:10:00,46.27,46.27,46.19,46.21,20363.0,46.27,46.27,46.19,46.21,20363.0
2022-12-28 12:15:00,46.21,46.27,46.21,46.25,159447.0,46.21,46.27,46.21,46.25,159447.0
2022-12-28 12:20:00,46.24,46.27,46.19,46.23,65337.0,46.24,46.27,46.19,46.23,65337.0
2022-12-28 12:25:00,46.23,46.3,46.22,46.29,15080.0,46.23,46.3,46.22,46.29,15080.0
2022-12-28 12:30:00,46.29,46.32,46.27,46.31,12077.0,46.29,46.32,46.27,46.31,12077.0
2022-12-28 12:35:00,46.32,46.35,46.31,46.34,44461.0,46.32,46.35,46.31,46.34,44461.0
2022-12-28 12:40:00,46.34,46.35,46.32,46.34,10173.0,46.34,46.35,46.32,46.34,10173.0
2022-12-28 12:45:00,46.34,46.38,46.31,46.34,21293.0,46.34,46.38,46.31,46.34,21293.0
2022-12-28 12:50:00,46.33,46.35,46.29,46.3,37077.0,46.33,46.35,46.29,46.3,37077.0
2022-12-28 12:55:00,46.3,46.35,46.26,46.32,43775.0,46.3,46.35,46.26,46.32,43775.0
2022-12-28 13:00:00,46.32,46.39,46.31,46.38,160805.0,46.32,46.39,46.31,46.38,160805.0
2022-12-28 13:05:00,46.38,46.38,46.31,46.34,22272.0,46.38,46.38,46.31,46.34,22272.0
2022-12-28 13:10:00,46.34,46.36,46.25,46.25,23724.0,46.34,46.36,46.25,46.25,23724.0
2022-12-28 13:15:00,46.23,46.32,46.23,46.3,15816.0,46.23,46.32,46.23,46.3,15816.0
2022-12-28 13:20:00,46.3,46.3,46.25,46.27,10343.0,46.3,46.3,46.25,46.27,10343.0
2022-12-28 13:25:00,46.26,46.26,46.22,46.25,7459.0,46.26,46.26,46.22,46.25,7459.0
2022-12-28 13:30:00,46.25,46.25,46.17,46.19,10252.0,46.25,46.25,46.17,46.19,10252.0
2022-12-28 13:35:00,46.17,46.2,46.12,46.12,13231.0,46.17,46.2,46.12,46.12,13231.0
2022-12-28 13:40:00,46.12,46.17,46.12,46.15,20660.0,46.12,46.17,46.12,46.15,20660.0
2022-12-28 13:45:00,46.16,46.17,46.12,46.14,17163.0,46.16,46.17,46.12,46.14,17163.0
2022-12-28 13:50:00,46.14,46.14,46.08,46.12,17630.0,46.14,46.14,46.08,46.12,17630.0
2022-12-28 13:55:00,46.11,46.11,46.05,46.05,17186.0,46.11,46.11,46.05,46.05,17186.0
2022-12-28 14:00:00,46.05,46.1,46.04,46.09,23129.0,46.05,46.1,46.04,46.09,23129.0
2022-12-28 14:05:00,46.08,46.08,46.04,46.05,16785.0,46.08,46.08,46.04,46.05,16785.0
2022-12-28 14:10:00,46.05,46.09,46.03,46.09,15262.0,46.05,46.09,46.03,46.09,15262.0
2022-12-28 14:15:00,46.08,46.09,46.03,46.09,12864.0,46.08,46.09,46.03,46.09,12864.0
2022-12-28 14:20:00,46.09,46.09,46.07,46.08,10924.0,46.09,46.09,46.07,46.08,10924.0
2022-12-28 14:25:00,46.07,46.08,46.03,46.08,17946.0,46.07,46.08,46.03,46.08,17946.0
2022-12-28 14:30:00,46.07,46.12,46.06,46.07,19995.0,46.07,46.12,46.06,46.07,19995.0
2022-12-28 14:35:00,46.06,46.07,46.04,46.05,16151.0,46.06,46.07,46.04,46.05,16151.0
2022-12-28 14:40:00,46.05,46.12,46.05,46.12,18140.0,46.05,46.12,46.05,46.12,18140.0
2022-12-28 14:45:00,46.12,46.13,46.09,46.09,26175.0,46.12,46.13,46.09,46.09,26175.0
2022-12-28 14:50:00,46.09,46.1,46.06,46.07,16184.0,46.09,46.1,46.06,46.07,16184.0
2022-12-28 14:55:00,46.07,46.07,46.02,46.03,19278.0,46.07,46.07,46.02,46.03,19278.0
2022-12-28 15:00:00,46.04,46.04,45.94,45.95,14842.0,46.04,46.04,45.94,45.95,14842.0
2022-12-28 15:05:00,45.95,46.0,45.93,45.98,14470.0,45.95,46.0,45.93,45.98,14470.0
2022-12-28 15:10:00,45.98,45.98,45.87,45.87,24084.0,45.98,45.98,45.87,45.87,24084.0
2022-12-28 15:15:00,45.87,45.92,45.86,45.88,17349.0,45.87,45.92,45.86,45.88,17349.0
2022-12-28 15:20:00,45.88,45.89,45.8,45.8,32279.0,45.88,45.89,45.8,45.8,32279.0
2022-12-28 15:25:00,45.8,45.89,45.8,45.86,25997.0,45.8,45.89,45.8,45.86,25997.0
2022-12-28 15:30:00,45.86,45.93,45.85,45.9,35092.0,45.86,45.93,45.85,45.9,35092.0
2022-12-28 15:35:00,45.91,45.92,45.84,45.9,63080.0,45.91,45.92,45.84,45.9,63080.0
2022-12-28 15:40:00,45.9,45.9,45.8,45.8,37673.0,45.9,45.9,45.8,45.8,37673.0
2022-12-28 15:45:00,45.8,45.84,45.78,45.81,77568.0,45.8,45.84,45.78,45.81,77568.0
2022-12-28 15:50:00,45.81,45.85,45.78,45.79,118196.0,45.81,45.85,45.78,45.79,118196.0
2022-12-28 15:55:00,45.8,45.81,45.76,45.77,271452.0,45.8,45.81,45.76,45.77,271452.0
2022-12-29 09:30:00,46.05,46.07,45.86,46.01,50664.0,46.05,46.07,45.86,46.01,50664.0
2022-12-29 09:35:00,46.02,46.21,45.99,46.18,33272.0,46.02,46.21,45.99,46.18,33272.0
2022-12-29 09:40:00,46.2,46.22,46.17,46.18,37309.0,46.2,46.22,46.17,46.18,37309.0
2022-12-29 09:45:00,46.2,46.31,46.17,46.29,14211.0,46.2,46.31,46.17,46.29,14211.0
2022-12-29 09:50:00,46.29,46.31,46.26,46.26,20429.0,46.29,46.31,46.26,46.26,20429.0
2022-12-29 09:55:00,46.29,46.33,46.28,46.3,32505.0,46.29,46.33,46.28,46.3,32505.0
2022-12-29 10:00:00,46.31,46.4,46.3,46.38,66509.0,46.31,46.4,46.3,46.38,66509.0
2022-12-29 10:05:00,46.37,46.43,46.34,46.41,25305.0,46.37,46.43,46.34,46.41,25305.0
2022-12-29 10:10:00,46.43,46.48,46.42,46.46,21417.0,46.43,46.48,46.42,46.46,21417.0
2022-12-29 10:15:00,46.48,46.49,46.44,46.48,18380.0,46.48,46.49,46.44,46.48,18380.0
2022-12-29 10:20:00,46.47,46.47,46.42,46.45,15045.0,46.47,46.47,46.42,46.45,15045.0
2022-12-29 10:25:00,46.45,46.47,46.4,46.45,26679.0,46.45,46.47,46.4,46.45,26679.0
2022-12-29 10:30:00,46.45,46.53,46.42,46.53,22729.0,46.45,46.53,46.42,46.53,22729.0
2022-12-29 10:35:00,46.52,46.53,46.47,46.48,18487.0,46.52,46.53,46.47,46.48,18487.0
2022-12-29 10:40:00,46.47,46.5,46.44,46.48,45131.0,46.47,46.5,46.44,46.48,45131.0
2022-12-29 10:45:00,46.48,46.48,46.4,46.41,11656.0,46.48,46.48,46.4,46.41,11656.0
2022-12-29 10:50:00,46.41,46.45,46.41,46.44,10883.0,46.41,46.45,46.41,46.44,10883.0
2022-12-29 10:55:00,46.44,46.48,46.42,46.46,24978.0,46.44,46.48,46.42,46.46,24978.0
2022-12-29 11:00:00,46.46,46.47,46.43,46.46,14382.0,46.46,46.47,46.43,46.46,14382.0
2022-12-29 11:05:00,46.46,46.46,46.38,46.38,12475.0,46.46,46.46,46.38,46.38,12475.0
2022-12-29 11:10:00,46.38,46.42,46.38,46.39,9085.0,46.38,46.42,46.38,46.39,9085.0
2022-12-29 11:15:00,46.4,46.41,46.38,46.41,15547.0,46.4,46.41,46.38,46.41,15547.0
2022-12-29 11:20:00,46.41,46.42,46.38,46.39,8640.0,46.41,46.42,46.38,46.39,8640.0
2022-12-29 11:25:00,46.39,46.41,46.36,46.39,20656.0,46.39,46.41,46.36,46.39,20656.0
2022-12-29 11:30:00,46.39,46.5,46.38,46.5,17278.0,46.39,46.5,46.38,46.5,17278.0
2022-12-29 11:35:00,46.5,46.56,46.49,46.54,28462.0,46.5,46.56,46.49,46.54,28462.0
2022-12-29 11:40:00,46.54,46.54,46.49,46.52,112022.0,46.54,46.54,46.49,46.52,112022.0
2022-12-29 11:45:00,46.52,46.59,46.52,46.57,87602.0,46.52,46.59,46.52,46.57,87602.0
2022-12-29 11:50:00,46.57,46.62,46.56,46.62,9415.0,46.57,46.62,46.56,46.62,9415.0
2022-12-29 11:55:00,46.61,46.63,46.59,46.62,10811.0,46.61,46.63,46.59,46.62,10811.0
2022-12-29 12:00:00,46.63,46.64,46.62,46.63,10996.0,46.63,46.64,46.62,46.63,10996.0
2022-12-29 12:05:00,46.63,46.66,46.61,46.65,14608.0,46.63,46.66,46.61,46.65,14608.0
2022-12-29 12:10:00,46.65,46.67,46.65,46.65,10035.0,46.65,46.67,46.65,46.65,10035.0
2022-12-29 12:15:00,46.65,46.7,46.65,46.67,18295.0,46.65,46.7,46.65,46.67,18295.0
2022-12-29 12:20:00,46.67,46.68,46.65,46.66,4650.0,46.67,46.68,46.65,46.66,4650.0
2022-12-29 12:25:00,46.65,46.66,46.62,46.64,11572.0,46.65,46.66,46.62,46.64,11572.0
2022-12-29 12:30:00,46.64,46.66,46.61,46.63,14477.0,46.64,46.66,46.61,46.63,14477.0
2022-12-29 12:35:00,46.63,46.64,46.6,46.61,9901.0,46.63,46.64,46.6,46.61,9901.0
2022-12-29 12:40:00,46.62,46.64,46.6,46.61,15395.0,46.62,46.64,46.6,46.61,15395.0
2022-12-29 12:45:00,46.61,46.63,46.61,46.62,3990.0,46.61,46.63,46.61,46.62,3990.0
2022-12-29 12:50:00,46.63,46.66,46.63,46.66,6021.0,46.63,46.66,46.63,46.66,6021.0
2022-12-29 12:55:00,46.66,46.66,46.63,46.65,10345.0,46.66,46.66,46.63,46.65,10345.0
2022-12-29 13:00:00,46.64,46.67,46.63,46.63,16530.0,46.64,46.67,46.63,46.63,16530.0
2022-12-29 13:05:00,46.63,46.64,46.59,46.59,10796.0,46.63,46.64,46.59,46.59,10796.0
2022-12-29 13:10:00,46.6,46.63,46.6,46.6,14194.0,46.6,46.63,46.6,46.6,14194.0
2022-12-29 13:15:00,46.6,46.6,46.54,46.54,17966.0,46.6,46.6,46.54,46.54,17966.0
2022-12-29 13:20:00,46.55,46.56,46.5,46.54,88590.0,46.55,46.56,46.5,46.54,88590.0
2022-12-29 13:25:00,46.54,46.56,46.53,46.54,42695.0,46.54,46.56,46.53,46.54,42695.0
2022-12-29 13:30:00,46.55,46.59,46.52,46.58,15456.0,46.55,46.59,46.52,46.58,15456.0
2022-12-29 13:35:00,46.58,46.58,46.54,46.55,12927.0,46.58,46.58,46.54,46.55,12927.0
2022-12-29 13:40:00,46.55,46.58,46.55,46.55,22861.0,46.55,46.58,46.55,46.55,22861.0
2022-12-29 13:45:00,46.56,46.57,46.52,46.54,19271.0,46.56,46.57,46.52,46.54,19271.0
2022-12-29 13:50:00,46.54,46.58,46.54,46.56,16437.0,46.54,46.58,46.54,46.56,16437.0
2022-12-29 13:55:00,46.56,46.56,46.52,46.53,10307.0,46.56,46.56,46.52,46.53,10307.0
2022-12-29 14:00:00,46.53,46.54,46.51,46.51,12490.0,46.53,46.54,46.51,46.51,12490.0
2022-12-29 14:05:00,46.51,46.53,46.5,46.53,16176.0,46.51,46.53,46.5,46.53,16176.0
2022-12-29 14:10:00,46.54,46.55,46.52,46.54,7529.0,46.54,46.55,46.52,46.54,7529.0
2022-12-29 14:15:00,46.53,46.57,46.52,46.57,12973.0,46.53,46.57,46.52,46.57,12973.0
2022-12-29 14:20:00,46.56,46.56,46.51,46.52,11468.0,46.56,46.56,46.51,46.52,11468.0
2022-12-29 14:25:00,46.52,46.52,46.47,46.48,8004.0,46.52,46.52,46.47,46.48,8004.0
2022-12-29 14:30:00,46.48,46.53,46.47,46.51,18921.0,46.48,46.53,46.47,46.51,18921.0
2022-12-29 14:35:00,46.51,46.52,46.49,46.52,9751.0,46.51,46.52,46.49,46.52,9751.0
2022-12-29 14:40:00,46.52,46.55,46.51,46.55,17780.0,46.52,46.55,46.51,46.55,17780.0
2022-12-29 14:45:00,46.55,46.55,46.5,46.51,27979.0,46.55,46.55,46.5,46.51,27979.0
2022-12-29 14:50:00,46.51,46.51,46.49,46.5,8657.0,46.51,46.51,46.49,46.5,8657.0
2022-12-29 14:55:00,46.49,46.5,46.48,46.5,10325.0,46.49,46.5,46.48,46.5,10325.0
2022-12-29 15:00:00,46.49,46.52,46.49,46.51,42001.0,46.49,46.52,46.49,46.51,42001.0
2022-12-29 15:05:00,46.51,46.54,46.49,46.52,32929.0,46.51,46.54,46.49,46.52,32929.0
2022-12-29 15:10:00,46.52,46.52,46.48,46.48,40695.0,46.52,46.52,46.48,46.48,40695.0
2022-12-29 15:15:00,46.48,46.49,46.44,46.47,14627.0,46.48,46.49,46.44,46.47,14627.0
2022-12-29 15:20:00,46.46,46.48,46.44,46.46,12649.0,46.46,46.48,46.44,46.46,12649.0
2022-12-29 15:25:00,46.45,46.46,46.4,46.43,11070.0,46.45,46.46,46.4,46.43,11070.0
2022-12-29 15:30:00,46.42,46.46,46.41,46.45,13190.0,46.42,46.46,46.41,46.45,13190.0
2022-12-29 15:35:00,46.45,46.46,46.43,46.44,12010.0,46.45,46.46,46.43,46.44,12010.0
2022-12-29 15:40:00,46.44,46.46,46.41,46.46,24446.0,46.44,46.46,46.41,46.46,24446.0
2022-12-29 15:45:00,46.46,46.46,46.39,46.43,54385.0,46.46,46.46,46.39,46.43,54385.0
2022-12-29 15:50:00,46.44,46.45,46.39,46.41,87951.0,46.44,46.45,46.39,46.41,87951.0
2022-12-29 15:55:00,46.41,46.42,46.34,46.36,209837.0,46.41,46.42,46.34,46.36,209837.0
2022-12-30 09:30:00,46.19,46.19,45.91,45.95,64557.0,46.19,46.19,45.91,45.95,64557.0
2022-12-30 09:35:00,45.96,46.23,45.92,46.22,43555.0,45.96,46.23,45.92,46.22,43555.0
2022-12-30 09:40:00,46.21,46.22,46.12,46.17,36341.0,46.21,46.22,46.12,46.17,36341.0
2022-12-30 09:45:00,46.17,46.17,45.91,45.93,24694.0,46.17,46.17,45.91,45.93,24694.0
2022-12-30 09:50:00,45.93,45.99,45.86,45.99,20942.0,45.93,45.99,45.86,45.99,20942.0
2022-12-30 09:55:00,45.99,46.05,45.95,46.05,19002.0,45.99,46.05,45.95,46.05,19002.0
2022-12-30 10:00:00,46.05,46.07,46.01,46.06,24206.0,46.05,46.07,46.01,46.06,24206.0
2022-12-30 10:05:00,46.05,46.07,45.99,46.02,12314.0,46.05,46.07,45.99,46.02,12314.0
2022-12-30 10:10:00,46.02,46.1,46.01,46.08,20999.0,46.02,46.1,46.01,46.08,20999.0
2022-12-30 10:15:00,46.08,46.13,46.07,46.09,23232.0,46.08,46.13,46.07,46.09,23232.0
2022-12-30 10:20:00,46.09,46.12,46.03,46.11,24056.0,46.09,46.12,46.03,46.11,24056.0
2022-12-30 10:25:00,46.11,46.14,46.07,46.08,14386.0,46.11,46.14,46.07,46.08,14386.0
2022-12-30 10:30:00,46.08,46.08,45.97,46.01,13405.0,46.08,46.08,45.97,46.01,13405.0
2022-12-30 10:35:00,46.02,46.06,46.01,46.05,15836.0,46.02,46.06,46.01,46.05,15836.0
2022-12-30 10:40:00,46.05,46.06,45.99,46.04,17357.0,46.05,46.06,45.99,46.04,17357.0
2022-12-30 10:45:00,46.05,46.11,46.01,46.1,17131.0,46.05,46.11,46.01,46.1,17131.0
2022-12-30 10:50:00,46.09,46.1,46.03,46.04,17415.0,46.09,46.1,46.03,46.04,17415.0
2022-12-30 10:55:00,46.03,46.07,46.0,46.04,14269.0,46.03,46.07,46.0,46.04,14269.0
2022-12-30 11:00:00,46.03,46.05,46.02,46.03,15493.0,46.03,46.05,46.02,46.03,15493.0
2022-12-30 11:05:00,46.04,46.08,46.03,46.05,12320.0,46.04,46.08,46.03,46.05,12320.0
2022-12-30 11:10:00,46.05,46.05,46.01,46.03,27702.0,46.05,46.05,46.01,46.03,27702.0
2022-12-30 11:15:00,46.03,46.06,46.01,46.04,22553.0,46.03,46.06,46.01,46.04,22553.0
2022-12-30 11:20:00,46.05,46.07,46.02,46.05,17566.0,46.05,46.07,46.02,46.05,17566.0
2022-12-30 11:25:00,46.05,46.06,46.03,46.05,19441.0,46.05,46.06,46.03,46.05,19441.0
2022-12-30 11:30:00,46.04,46.13,45.99,46.08,47952.0,46.04,46.13,45.99,46.08,47952.0
2022-12-30 11:35:00,46.07,46.14,46.06,46.11,25386.0,46.07,46.14,46.06,46.11,25386.0
2022-12-30 11:40:00,46.12,46.15,46.09,46.09,10849.0,46.12,46.15,46.09,46.09,10849.0
2022-12-30 11:45:00,46.09,46.11,46.06,46.07,9633.0,46.09,46.11,46.06,46.07,9633.0
2022-12-30 11:50:00,46.07,46.12,46.05,46.11,11184.0,46.07,46.12,46.05,46.11,11184.0
2022-12-30 11:55:00,46.11,46.14,46.08,46.11,11899.0,46.11,46.14,46.08,46.11,11899.0
2022-12-30 12:00:00,46.12,46.13,46.1,46.1,7293.0,46.12,46.13,46.1,46.1,7293.0
2022-12-30 12:05:00,46.09,46.11,46.08,46.11,3942.0,46.09,46.11,46.08,46.11,3942.0
2022-12-30 12:10:00,46.1,46.13,46.07,46.09,12374.0,46.1,46.13,46.07,46.09,12374.0
2022-12-30 12:15:00,46.09,46.12,46.08,46.09,12041.0,46.09,46.12,46.08,46.09,12041.0
2022-12-30 12:20:00,46.08,46.12,46.07,46.11,12256.0,46.08,46.12,46.07,46.11,12256.0
2022-12-30 12:25:00,46.12,46.12,46.04,46.06,22220.0,46.12,46.12,46.04,46.06,22220.0
2022-12-30 12:30:00,46.06,46.12,46.06,46.09,13400.0,46.06,46.12,46.06,46.09,13400.0
2022-12-30 12:35:00,46.09,46.12,46.08,46.08,7673.0,46.09,46.12,46.08,46.08,7673.0
2022-12-30 12:40:00,46.08,46.12,46.08,46.1,30318.0,46.08,46.12,46.08,46.1,30318.0
2022-12-30 12:45:00,46.12,46.12,46.06,46.07,8565.0,46.12,46.12,46.06,46.07,8565.0
2022-12-30 12:50:00,46.07,46.09,46.05,46.08,14573.0,46.07,46.09,46.05,46.08,14573.0
2022-12-30 12:55:00,46.08,46.13,46.07,46.13,21828.0,46.08,46.13,46.07,46.13,21828.0
2022-12-30 13:00:00,46.13,46.13,46.07,46.09,16156.0,46.13,46.13,46.07,46.09,16156.0
2022-12-30 13:05:00,46.07,46.11,46.06,46.1,17463.0,46.07,46.11,46.06,46.1,17463.0
2022-12-30 13:10:00,46.11,46.12,46.09,46.12,11379.0,46.11,46.12,46.09,46.12,11379.0
2022-12-30 13:15:00,46.11,46.11,46.05,46.07,15117.0,46.11,46.11,46.05,46.07,15117.0
2022-12-30 13:20:00,46.05,46.05,45.95,45.97,25244.0,46.05,46.05,45.95,45.97,25244.0
2022-12-30 13:25:00,45.96,46.04,45.9,46.04,24111.0,45.96,46.04,45.9,46.04,24111.0
2022-12-30 13:30:00,46.04,46.09,46.03,46.07,16300.0,46.04,46.09,46.03,46.07,16300.0
2022-12-30 13:35:00,46.08,46.1,46.05,46.05,11244.0,46.08,46.1,46.05,46.05,11244.0
2022-12-30 13:40:00,46.06,46.06,46.03,46.03,15317.0,46.06,46.06,46.03,46.03,15317.0
2022-12-30 13:45:00,46.03,46.05,46.02,46.04,12115.0,46.03,46.05,46.02,46.04,12115.0
2022-12-30 13:50:00,46.04,46.05,46.0,46.05,12468.0,46.04,46.05,46.0,46.05,12468.0
2022-12-30 13:55:00,46.04,46.04,46.01,46.02,10361.0,46.04,46.04,46.01,46.02,10361.0
2022-12-30 14:00:00,46.02,46.06,46.01,46.03,17525.0,46.02,46.06,46.01,46.03,17525.0
2022-12-30 14:05:00,46.02,46.05,46.0,46.01,19494.0,46.02,46.05,46.0,46.01,19494.0
2022-12-30 14:10:00,46.02,46.06,45.99,46.05,14251.0,46.02,46.06,45.99,46.05,14251.0
2022-12-30 14:15:00,46.04,46.06,46.0,46.05,13471.0,46.04,46.06,46.0,46.05,13471.0
2022-12-30 14:20:00,46.05,46.09,46.03,46.07,10942.0,46.05,46.09,46.03,46.07,10942.0
2022-12-30 14:25:00,46.05,46.1,46.05,46.09,8975.0,46.05,46.1,46.05,46.09,8975.0
2022-12-30 14:30:00,46.09,46.11,46.05,46.05,25830.0,46.09,46.11,46.05,46.05,25830.0
2022-12-30 14:35:00,46.05,46.07,46.04,46.07,14012.0,46.05,46.07,46.04,46.07,14012.0
2022-12-30 14:40:00,46.06,46.08,46.05,46.07,13694.0,46.06,46.08,46.05,46.07,13694.0
2022-12-30 14:45:00,46.06,46.07,46.03,46.05,15932.0,46.06,46.07,46.03,46.05,15932.0
2022-12-30 14:50:00,46.04,46.08,46.03,46.07,23893.0,46.04,46.08,46.03,46.07,23893.0
2022-12-30 14:55:00,46.07,46.08,46.06,46.07,33557.0,46.07,46.08,46.06,46.07,33557.0
2022-12-30 15:00:00,46.07,46.14,46.06,46.11,29316.0,46.07,46.14,46.06,46.11,29316.0
2022-12-30 15:05:00,46.11,46.15,46.09,46.15,9054.0,46.11,46.15,46.09,46.15,9054.0
2022-12-30 15:10:00,46.14,46.22,46.13,46.2,18314.0,46.14,46.22,46.13,46.2,18314.0
2022-12-30 15:15:00,46.19,46.23,46.19,46.19,62167.0,46.19,46.23,46.19,46.19,62167.0
2022-12-30 15:20:00,46.2,46.21,46.14,46.14,22202.0,46.2,46.21,46.14,46.14,22202.0
2022-12-30 15:25:00,46.15,46.18,46.11,46.16,30590.0,46.15,46.18,46.11,46.16,30590.0
2022-12-30 15:30:00,46.16,46.26,46.15,46.26,22237.0,46.16,46.26,46.15,46.26,22237.0
2022-12-30 15:35:00,46.24,46.26,46.2,46.21,36389.0,46.24,46.26,46.2,46.21,36389.0
2022-12-30 15:40:00,46.21,46.28,46.19,46.23,48323.0,46.21,46.28,46.19,46.23,48323.0
2022-12-30 15:45:00,46.23,46.34,46.22,46.34,65526.0,46.23,46.34,46.22,46.34,65526.0
2022-12-30 15:50:00,46.34,46.42,46.32,46.34,110574.0,46.34,46.42,46.32,46.34,110574.0
2022-12-30 15:55:00,46.34,46.34,46.22,46.28,205002.0,46.34,46.34,46.22,46.28,205002.0
2023-01-03 09:30:00,46.48,46.6,46.35,46.46,133670.0,46.48,46.6,46.35,46.46,133670.0
2023-01-03 09:35:00,46.44,46.67,46.44,46.64,156378.0,46.44,46.67,46.44,46.64,156378.0
2023-01-03 09:40:00,46.65,46.74,46.52,46.52,74210.0,46.65,46.74,46.52,46.52,74210.0
2023-01-03 09:45:00,46.54,46.54,46.37,46.46,70591.0,46.54,46.54,46.37,46.46,70591.0
2023-01-03 09:50:00,46.45,46.51,46.42,46.47,49089.0,46.45,46.51,46.42,46.47,49089.0
2023-01-03 09:55:00,46.46,46.48,46.34,46.38,47376.0,46.46,46.48,46.34,46.38,47376.0
2023-01-03 10:00:00,46.37,46.49,46.37,46.46,44137.0,46.37,46.49,46.37,46.46,44137.0
2023-01-03 10:05:00,46.46,46.48,46.42,46.45,35330.0,46.46,46.48,46.42,46.45,35330.0
2023-01-03 10:10:00,46.45,46.48,46.35,46.35,31472.0,46.45,46.48,46.35,46.35,31472.0
2023-01-03 10:15:00,46.35,46.36,46.23,46.25,39600.0,46.35,46.36,46.23,46.25,39600.0
2023-01-03 10:20:00,46.23,46.24,46.18,46.19,37396.0,46.23,46.24,46.18,46.19,37396.0
2023-01-03 10:25:00,46.18,46.21,46.11,46.16,43073.0,46.18,46.21,46.11,46.16,43073.0
2023-01-03 10:30:00,46.14,46.16,46.06,46.11,53544.0,46.14,46.16,46.06,46.11,53544.0
2023-01-03 10:35:00,46.11,46.16,46.07,46.08,28278.0,46.11,46.16,46.07,46.08,28278.0
2023-01-03 10:40:00,46.08,46.15,46.07,46.1,30639.0,46.08,46.15,46.07,46.1,30639.0
2023-01-03 10:45:00,46.11,46.19,46.11,46.14,19607.0,46.11,46.19,46.11,46.14,19607.0
2023-01-03 10:50:00,46.13,46.14,46.09,46.12,18925.0,46.13,46.14,46.09,46.12,18925.0
2023-01-03 10:55:00,46.12,46.22,46.11,46.21,19804.0,46.12,46.22,46.11,46.21,19804.0
2023-01-03 11:00:00,46.22,46.25,46.2,46.2,20822.0,46.22,46.25,46.2,46.2,20822.0
2023-01-03 11:05:00,46.21,46.21,46.07,46.07,24735.0,46.21,46.21,46.07,46.07,24735.0
2023-01-03 11:10:00,46.08,46.09,45.98,45.98,61463.0,46.08,46.09,45.98,45.98,61463.0
2023-01-03 11:15:00,45.99,46.04,45.93,46.02,25891.0,45.99,46.04,45.93,46.02,25891.0
2023-01-03 11:20:00,46.02,46.09,45.97,46.09,50382.0,46.02,46.09,45.97,46.09,50382.0
2023-01-03 11:25:00,46.08,46.1,46.01,46.05,30324.0,46.08,46.1,46.01,46.05,30324.0
2023-01-03 11:30:00,46.04,46.11,45.99,46.07,87119.0,46.04,46.11,45.99,46.07,87119.0
2023-01-03 11:35:00,46.06,46.08,46.0,46.02,30810.0,46.06,46.08,46.0,46.02,30810.0
2023-01-03 11:40:00,46.01,46.03,45.98,46.0,21021.0,46.01,46.03,45.98,46.0,21021.0
2023-01-03 11:45:00,45.99,46.05,45.98,46.04,15790.0,45.99,46.05,45.98,46.04,15790.0
2023-01-03 11:50:00,46.04,46.08,46.0,46.05,24362.0,46.04,46.08,46.0,46.05,24362.0
2023-01-03 11:55:00,46.05,46.12,46.04,46.07,19609.0,46.05,46.12,46.04,46.07,19609.0
2023-01-03 12:00:00,46.07,46.09,46.02,46.05,15737.0,46.07,46.09,46.02,46.05,15737.0
2023-01-03 12:05:00,46.05,46.12,46.03,46.11,23558.0,46.05,46.12,46.03,46.11,23558.0
2023-01-03 12:10:00,46.12,46.13,46.08,46.11,15727.0,46.12,46.13,46.08,46.11,15727.0
2023-01-03 12:15:00,46.1,46.1,46.03,46.06,102163.0,46.1,46.1,46.03,46.06,102163.0
2023-01-03 12:20:00,46.05,46.07,45.96,45.96,48253.0,46.05,46.07,45.96,45.96,48253.0
2023-01-03 12:25:00,45.96,46.0,45.93,45.96,18991.0,45.96,46.0,45.93,45.96,18991.0
2023-01-03 12:30:00,45.96,46.04,45.95,46.03,20745.0,45.96,46.04,45.95,46.03,20745.0
2023-01-03 12:35:00,46.03,46.07,46.02,46.02,11855.0,46.03,46.07,46.02,46.02,11855.0
2023-01-03 12:40:00,46.03,46.03,45.96,45.97,15825.0,46.03,46.03,45.96,45.97,15825.0
2023-01-03 12:45:00,45.96,45.96,45.88,45.91,22647.0,45.96,45.96,45.88,45.91,22647.0
2023-01-03 12:50:00,45.9,45.91,45.86,45.87,9477.0,45.9,45.91,45.86,45.87,9477.0
2023-01-03 12:55:00,45.86,45.95,45.85,45.91,36229.0,45.86,45.95,45.85,45.91,36229.0
2023-01-03 13:00:00,45.9,45.91,45.8,45.84,31105.0,45.9,45.91,45.8,45.84,31105.0
2023-01-03 13:05:00,45.83,45.84,45.8,45.83,14239.0,45.83,45.84,45.8,45.83,14239.0
2023-01-03 13:10:00,45.81,45.85,45.79,45.79,13645.0,45.81,45.85,45.79,45.79,13645.0
2023-01-03 13:15:00,45.79,45.8,45.75,45.77,13509.0,45.79,45.8,45.75,45.77,13509.0
2023-01-03 13:20:00,45.77,45.82,45.76,45.8,13384.0,45.77,45.82,45.76,45.8,13384.0
2023-01-03 13:25:00,45.8,45.93,45.8,45.91,23963.0,45.8,45.93,45.8,45.91,23963.0
2023-01-03 13:30:00,45.9,45.93,45.85,45.86,25306.0,45.9,45.93,45.85,45.86,25306.0
2023-01-03 13:35:00,45.87,45.88,45.83,45.84,21368.0,45.87,45.88,45.83,45.84,21368.0
2023-01-03 13:40:00,45.84,45.9,45.81,45.81,45632.0,45.84,45.9,45.81,45.81,45632.0
2023-01-03 13:45:00,45.81,45.86,45.79,45.84,24901.0,45.81,45.86,45.79,45.84,24901.0
2023-01-03 13:50:00,45.84,45.93,45.84,45.91,16679.0,45.84,45.93,45.84,45.91,16679.0
2023-01-03 13:55:00,45.91,45.95,45.9,45.95,12247.0,45.91,45.95,45.9,45.95,12247.0
2023-01-03 14:00:00,45.95,45.96,45.89,45.94,24468.0,45.95,45.96,45.89,45.94,24468.0
2023-01-03 14:05:00,45.94,45.96,45.91,45.95,16316.0,45.94,45.96,45.91,45.95,16316.0
2023-01-03 14:10:00,45.95,45.95,45.9,45.92,18845.0,45.95,45.95,45.9,45.92,18845.0
2023-01-03 14:15:00,45.93,45.95,45.88,45.9,22337.0,45.93,45.95,45.88,45.9,22337.0
2023-01-03 14:20:00,45.91,45.93,45.84,45.85,17593.0,45.91,45.93,45.84,45.85,17593.0
2023-01-03 14:25:00,45.86,45.87,45.82,45.85,13373.0,45.86,45.87,45.82,45.85,13373.0
2023-01-03 14:30:00,45.84,45.85,45.77,45.8,23155.0,45.84,45.85,45.77,45.8,23155.0
2023-01-03 14:35:00,45.8,45.8,45.77,45.77,15954.0,45.8,45.8,45.77,45.77,15954.0
2023-01-03 14:40:00,45.77,45.88,45.76,45.87,26287.0,45.77,45.88,45.76,45.87,26287.0
2023-01-03 14:45:00,45.87,46.0,45.86,45.98,38394.0,45.87,46.0,45.86,45.98,38394.0
2023-01-03 14:50:00,45.98,45.98,45.89,45.9,17855.0,45.98,45.98,45.89,45.9,17855.0
2023-01-03 14:55:00,45.91,45.96,45.89,45.91,24340.0,45.91,45.96,45.89,45.91,24340.0
2023-01-03 15:00:00,45.91,45.98,45.88,45.9,56771.0,45.91,45.98,45.88,45.9,56771.0
2023-01-03 15:05:00,45.91,45.92,45.8,45.83,53865.0,45.91,45.92,45.8,45.83,53865.0
2023-01-03 15:10:00,45.83,45.9,45.8,45.89,32906.0,45.83,45.9,45.8,45.89,32906.0
2023-01-03 15:15:00,45.89,45.94,45.87,45.88,36136.0,45.89,45.94,45.87,45.88,36136.0
2023-01-03 15:20:00,45.88,45.88,45.79,45.8,37319.0,45.88,45.88,45.79,45.8,37319.0
2023-01-03 15:25:00,45.8,45.87,45.8,45.85,52223.0,45.8,45.87,45.8,45.85,52223.0
2023-01-03 15:30:00,45.86,45.92,45.84,45.9,50582.0,45.86,45.92,45.84,45.9,50582.0
2023-01-03 15:35:00,45.9,45.93,45.87,45.91,38231.0,45.9,45.93,45.87,45.91,38231.0
2023-01-03 15:40:00,45.9,45.95,45.9,45.95,94721.0,45.9,45.95,45.9,45.95,94721.0
2023-01-03 15:45:00,45.95,45.99,45.93,45.98,72338.0,45.95,45.99,45.93,45.98,72338.0
2023-01-03 15:50:00,45.98,46.04,45.93,45.98,141631.0,45.98,46.04,45.93,45.98,141631.0
2023-01-03 15:55:00,45.98,46.03,45.95,46.01,269308.0,45.98,46.03,45.95,46.01,269308.0
2023-01-04 09:30:00,46.41,46.47,46.17,46.4,89450.0,46.41,46.47,46.17,46.4,89450.0
2023-01-04 09:35:00,46.42,46.52,46.39,46.43,49117.0,46.42,46.52,46.39,46.43,49117.0
2023-01-04 09:40:00,46.44,46.55,46.4,46.44,102269.0,46.44,46.55,46.4,46.44,102269.0
2023-01-04 09:45:00,46.45,46.49,46.26,46.28,51655.0,46.45,46.49,46.26,46.28,51655.0
2023-01-04 09:50:00,46.28,46.29,46.2,46.26,42263.0,46.28,46.29,46.2,46.26,42263.0
2023-01-04 09:55:00,46.28,46.3,46.25,46.25,30637.0,46.28,46.3,46.25,46.25,30637.0
2023-01-04 10:00:00,46.25,46.33,46.04,46.16,82349.0,46.25,46.33,46.04,46.16,82349.0
2023-01-04 10:05:00,46.15,46.29,46.1,46.26,94135.0,46.15,46.29,46.1,46.26,94135.0
2023-01-04 10:10:00,46.26,46.29,46.21,46.25,79182.0,46.26,46.29,46.21,46.25,79182.0
2023-01-04 10:15:00,46.25,46.29,46.23,46.26,35787.0,46.25,46.29,46.23,46.26,35787.0
2023-01-04 10:20:00,46.26,46.29,46.16,46.23,40578.0,46.26,46.29,46.16,46.23,40578.0
2023-01-04 10:25:00,46.22,46.3,46.17,46.3,37849.0,46.22,46.3,46.17,46.3,37849.0
2023-01-04 10:30:00,46.3,46.31,46.23,46.27,40855.0,46.3,46.31,46.23,46.27,40855.0
2023-01-04 10:35:00,46.26,46.3,46.23,46.27,35413.0,46.26,46.3,46.23,46.27,35413.0
2023-01-04 10:40:00,46.28,46.36,46.24,46.36,31595.0,46.28,46.36,46.24,46.36,31595.0
2023-01-04 10:45:00,46.35,46.43,46.34,46.41,30330.0,46.35,46.43,46.34,46.41,30330.0
2023-01-04 10:50:00,46.41,46.42,46.33,46.33,24474.0,46.41,46.42,46.33,46.33,24474.0
2023-01-04 10:55:00,46.33,46.39,46.31,46.37,23222.0,46.33,46.39,46.31,46.37,23222.0
2023-01-04 11:00:00,46.38,46.42,46.33,46.41,40746.0,46.38,46.42,46.33,46.41,40746.0
2023-01-04 11:05:00,46.42,46.42,46.32,46.36,27854.0,46.42,46.42,46.32,46.36,27854.0
2023-01-04 11:10:00,46.36,46.44,46.36,46.43,33036.0,46.36,46.44,46.36,46.43,33036.0
2023-01-04 11:15:00,46.44,46.45,46.37,46.44,63375.0,46.44,46.45,46.37,46.44,63375.0
2023-01-04 11:20:00,46.44,46.46,46.33,46.34,29474.0,46.44,46.46,46.33,46.34,29474.0
2023-01-04 11:25:00,46.34,46.37,46.31,46.37,23957.0,46.34,46.37,46.31,46.37,23957.0
2023-01-04 11:30:00,46.37,46.52,46.37,46.48,25917.0,46.37,46.52,46.37,46.48,25917.0
2023-01-04 11:35:00,46.48,46.52,46.45,46.48,22463.0,46.48,46.52,46.45,46.48,22463.0
2023-01-04 11:40:00,46.46,46.47,46.43,46.46,24733.0,46.46,46.47,46.43,46.46,24733.0
2023-01-04 11:45:00,46.45,46.5,46.43,46.48,33740.0,46.45,46.5,46.43,46.48,33740.0
2023-01-04 11:50:00,46.48,46.53,46.47,46.52,74638.0,46.48,46.53,46.47,46.52,74638.0
2023-01-04 11:55:00,46.52,46.54,46.47,46.48,32731.0,46.52,46.54,46.47,46.48,32731.0
2023-01-04 12:00:00,46.49,46.53,46.47,46.5,32635.0,46.49,46.53,46.47,46.5,32635.0
2023-01-04 12:05:00,46.5,46.53,46.48,46.53,20835.0,46.5,46.53,46.48,46.53,20835.0
2023-01-04 12:10:00,46.53,46.58,46.52,46.52,26237.0,46.53,46.58,46.52,46.52,26237.0
2023-01-04 12:15:00,46.52,46.57,46.48,46.57,147684.0,46.52,46.57,46.48,46.57,147684.0
2023-01-04 12:20:00,46.56,46.58,46.52,46.57,25234.0,46.56,46.58,46.52,46.57,25234.0
2023-01-04 12:25:00,46.57,46.58,46.53,46.57,12251.0,46.57,46.58,46.53,46.57,12251.0
2023-01-04 12:30:00,46.57,46.59,46.56,46.58,27653.0,46.57,46.59,46.56,46.58,27653.0
2023-01-04 12:35:00,46.58,46.61,46.57,46.6,16905.0,46.58,46.61,46.57,46.6,16905.0
2023-01-04 12:40:00,46.59,46.62,46.58,46.59,18519.0,46.59,46.62,46.58,46.59,18519.0
2023-01-04 12:45:00,46.58,46.62,46.58,46.61,26404.0,46.58,46.62,46.58,46.61,26404.0
2023-01-04 12:50:00,46.61,46.61,46.55,46.57,28642.0,46.61,46.61,46.55,46.57,28642.0
2023-01-04 12:55:00,46.56,46.61,46.54,46.59,33306.0,46.56,46.61,46.54,46.59,33306.0
2023-01-04 13:00:00,46.59,46.59,46.5,46.53,114014.0,46.59,46.59,46.5,46.53,114014.0
2023-01-04 13:05:00,46.52,46.53,46.48,46.5,50578.0,46.52,46.53,46.48,46.5,50578.0
2023-01-04 13:10:00,46.5,46.57,46.49,46.55,37179.0,46.5,46.57,46.49,46.55,37179.0
2023-01-04 13:15:00,46.55,46.65,46.55,46.64,27377.0,46.55,46.65,46.55,46.64,27377.0
2023-01-04 13:20:00,46.65,46.68,46.63,46.64,23946.0,46.65,46.68,46.63,46.64,23946.0
2023-01-04 13:25:00,46.63,46.65,46.62,46.64,29062.0,46.63,46.65,46.62,46.64,29062.0
2023-01-04 13:30:00,46.64,46.67,46.63,46.66,25294.0,46.64,46.67,46.63,46.66,25294.0
2023-01-04 13:35:00,46.65,46.67,46.65,46.66,16072.0,46.65,46.67,46.65,46.66,16072.0
2023-01-04 13:40:00,46.66,46.68,46.62,46.63,22349.0,46.66,46.68,46.62,46.63,22349.0
2023-01-04 13:45:00,46.62,46.63,46.58,46.61,16723.0,46.62,46.63,46.58,46.61,16723.0
2023-01-04 13:50:00,46.61,46.62,46.57,46.59,14949.0,46.61,46.62,46.57,46.59,14949.0
2023-01-04 13:55:00,46.59,46.59,46.48,46.51,22830.0,46.59,46.59,46.48,46.51,22830.0
2023-01-04 14:00:00,46.54,46.61,46.35,46.48,86105.0,46.54,46.61,46.35,46.48,86105.0
2023-01-04 14:05:00,46.51,46.58,46.42,46.43,44361.0,46.51,46.58,46.42,46.43,44361.0
2023-01-04 14:10:00,46.43,46.49,46.39,46.48,35193.0,46.43,46.49,46.39,46.48,35193.0
2023-01-04 14:15:00,46.48,46.6,46.48,46.58,38237.0,46.48,46.6,46.48,46.58,38237.0
2023-01-04 14:20:00,46.58,46.58,46.4,46.45,45026.0,46.58,46.58,46.4,46.45,45026.0
2023-01-04 14:25:00,46.45,46.45,46.31,46.33,170150.0,46.45,46.45,46.31,46.33,170150.0
2023-01-04 14:30:00,46.33,46.37,46.26,46.33,41005.0,46.33,46.37,46.26,46.33,41005.0
2023-01-04 14:35:00,46.34,46.37,46.28,46.33,80338.0,46.34,46.37,46.28,46.33,80338.0
2023-01-04 14:40:00,46.33,46.42,46.31,46.33,33957.0,46.33,46.42,46.31,46.33,33957.0
2023-01-04 14:45:00,46.33,46.39,46.25,46.32,116314.0,46.33,46.39,46.25,46.32,116314.0
2023-01-04 14:50:00,46.32,46.32,46.25,46.25,32673.0,46.32,46.32,46.25,46.25,32673.0
2023-01-04 14:55:00,46.26,46.38,46.25,46.36,66950.0,46.26,46.38,46.25,46.36,66950.0
2023-01-04 15:00:00,46.36,46.48,46.35,46.47,105924.0,46.36,46.48,46.35,46.47,105924.0
2023-01-04 15:05:00,46.47,46.48,46.36,46.41,90581.0,46.47,46.48,46.36,46.41,90581.0
2023-01-04 15:10:00,46.41,46.43,46.32,46.37,49150.0,46.41,46.43,46.32,46.37,49150.0
2023-01-04 15:15:00,46.36,46.42,46.35,46.41,44403.0,46.36,46.42,46.35,46.41,44403.0
2023-01-04 15:20:00,46.41,46.45,46.39,46.41,100182.0,46.41,46.45,46.39,46.41,100182.0
2023-01-04 15:25:00,46.41,46.47,46.4,46.43,74682.0,46.41,46.47,46.4,46.43,74682.0
2023-01-04 15:30:00,46.42,46.44,46.31,46.34,74634.0,46.42,46.44,46.31,46.34,74634.0
2023-01-04 15:35:00,46.34,46.35,46.27,46.33,59937.0,46.34,46.35,46.27,46.33,59937.0
2023-01-04 15:40:00,46.32,46.32,46.19,46.22,86552.0,46.32,46.32,46.19,46.22,86552.0
2023-01-04 15:45:00,46.21,46.3,46.17,46.3,105641.0,46.21,46.3,46.17,46.3,105641.0
2023-01-04 15:50:00,46.3,46.4,46.3,46.4,140643.0,46.3,46.4,46.3,46.4,140643.0
2023-01-04 15:55:00,46.4,46.5,46.37,46.5,369448.0,46.4,46.5,46.37,46.5,369448.0
2023-01-05 09:30:00,46.31,46.44,46.16,46.21,98641.0,46.31,46.44,46.16,46.21,98641.0
2023-01-05 09:35:00,46.22,46.3,46.1,46.12,93999.0,46.22,46.3,46.1,46.12,93999.0
2023-01-05 09:40:00,46.11,46.15,46.02,46.07,38696.0,46.11,46.15,46.02,46.07,38696.0
2023-01-05 09:45:00,46.06,46.08,46.0,46.05,48081.0,46.06,46.08,46.0,46.05,48081.0
2023-01-05 09:50:00,46.06,46.12,46.03,46.11,25117.0,46.06,46.12,46.03,46.11,25117.0
2023-01-05 09:55:00,46.1,46.22,46.07,46.2,43638.0,46.1,46.22,46.07,46.2,43638.0
2023-01-05 10:00:00,46.19,46.32,46.15,46.32,57419.0,46.19,46.32,46.15,46.32,57419.0
2023-01-05 10:05:00,46.3,46.5,46.29,46.46,55884.0,46.3,46.5,46.29,46.46,55884.0
2023-01-05 10:10:00,46.45,46.53,46.41,46.49,35416.0,46.45,46.53,46.41,46.49,35416.0
2023-01-05 10:15:00,46.48,46.51,46.39,46.4,26079.0,46.48,46.51,46.39,46.4,26079.0
2023-01-05 10:20:00,46.41,46.43,46.33,46.38,21149.0,46.41,46.43,46.33,46.38,21149.0
2023-01-05 10:25:00,46.38,46.43,46.34,46.41,31544.0,46.38,46.43,46.34,46.41,31544.0
2023-01-05 10:30:00,46.42,46.45,46.32,46.36,28881.0,46.42,46.45,46.32,46.36,28881.0
2023-01-05 10:35:00,46.36,46.4,46.3,46.35,52721.0,46.36,46.4,46.3,46.35,52721.0
2023-01-05 10:40:00,46.34,46.48,46.33,46.48,28326.0,46.34,46.48,46.33,46.48,28326.0
2023-01-05 10:45:00,46.48,46.48,46.42,46.44,28283.0,46.48,46.48,46.42,46.44,28283.0
2023-01-05 10:50:00,46.45,46.46,46.39,46.41,101270.0,46.45,46.46,46.39,46.41,101270.0
2023-01-05 10:55:00,46.41,46.52,46.41,46.48,33619.0,46.41,46.52,46.41,46.48,33619.0
2023-01-05 11:00:00,46.48,46.48,46.43,46.46,26857.0,46.48,46.48,46.43,46.46,26857.0
2023-01-05 11:05:00,46.46,46.48,46.43,46.44,34617.0,46.46,46.48,46.43,46.44,34617.0
2023-01-05 11:10:00,46.45,46.51,46.43,46.44,27584.0,46.45,46.51,46.43,46.44,27584.0
2023-01-05 11:15:00,46.45,46.47,46.39,46.42,20696.0,46.45,46.47,46.39,46.42,20696.0
2023-01-05 11:20:00,46.4,46.42,46.35,46.37,28199.0,46.4,46.42,46.35,46.37,28199.0
2023-01-05 11:25:00,46.37,46.42,46.34,46.42,15334.0,46.37,46.42,46.34,46.42,15334.0
2023-01-05 11:30:00,46.41,46.45,46.38,46.39,21921.0,46.41,46.45,46.38,46.39,21921.0
2023-01-05 11:35:00,46.39,46.45,46.38,46.4,20815.0,46.39,46.45,46.38,46.4,20815.0
2023-01-05 11:40:00,46.39,46.44,46.37,46.42,25624.0,46.39,46.44,46.37,46.42,25624.0
2023-01-05 11:45:00,46.41,46.45,46.4,46.45,14966.0,46.41,46.45,46.4,46.45,14966.0
2023-01-05 11:50:00,46.44,46.45,46.37,46.39,38142.0,46.44,46.45,46.37,46.39,38142.0
2023-01-05 11:55:00,46.4,46.41,46.33,46.34,24653.0,46.4,46.41,46.33,46.34,24653.0
2023-01-05 12:00:00,46.34,46.38,46.3,46.36,17921.0,46.34,46.38,46.3,46.36,17921.0
2023-01-05 12:05:00,46.35,46.37,46.31,46.34,14962.0,46.35,46.37,46.31,46.34,14962.0
2023-01-05 12:10:00,46.34,46.35,46.3,46.34,32915.0,46.34,46.35,46.3,46.34,32915.0
2023-01-05 12:15:00,46.35,46.37,46.23,46.23,35844.0,46.35,46.37,46.23,46.23,35844.0
2023-01-05 12:20:00,46.23,46.29,46.21,46.28,24986.0,46.23,46.29,46.21,46.28,24986.0
2023-01-05 12:25:00,46.28,46.29,46.25,46.27,14060.0,46.28,46.29,46.25,46.27,14060.0
2023-01-05 12:30:00,46.27,46.34,46.27,46.33,19873.0,46.27,46.34,46.27,46.33,19873.0
2023-01-05 12:35:00,46.32,46.35,46.27,46.29,18431.0,46.32,46.35,46.27,46.29,18431.0
2023-01-05 12:40:00,46.29,46.3,46.24,46.24,10922.0,46.29,46.3,46.24,46.24,10922.0
2023-01-05 12:45:00,46.25,46.26,46.23,46.26,10853.0,46.25,46.26,46.23,46.26,10853.0
2023-01-05 12:50:00,46.26,46.27,46.21,46.23,13241.0,46.26,46.27,46.21,46.23,13241.0
2023-01-05 12:55:00,46.22,46.23,46.21,46.21,12259.0,46.22,46.23,46.21,46.21,12259.0
2023-01-05 13:00:00,46.21,46.21,46.18,46.18,14611.0,46.21,46.21,46.18,46.18,14611.0
2023-01-05 13:05:00,46.19,46.24,46.18,46.24,76678.0,46.19,46.24,46.18,46.24,76678.0
2023-01-05 13:10:00,46.23,46.24,46.2,46.21,9280.0,46.23,46.24,46.2,46.21,9280.0
2023-01-05 13:15:00,46.21,46.25,46.18,46.22,238467.0,46.21,46.25,46.18,46.22,238467.0
2023-01-05 13:20:00,46.22,46.48,46.22,46.46,108927.0,46.22,46.48,46.22,46.46,108927.0
2023-01-05 13:25:00,46.46,46.51,46.43,46.48,30957.0,46.46,46.51,46.43,46.48,30957.0
2023-01-05 13:30:00,46.48,46.53,46.46,46.5,112332.0,46.48,46.53,46.46,46.5,112332.0
2023-01-05 13:35:00,46.5,46.5,46.42,46.44,16612.0,46.5,46.5,46.42,46.44,16612.0
2023-01-05 13:40:00,46.44,46.49,46.44,46.49,37678.0,46.44,46.49,46.44,46.49,37678.0
2023-01-05 13:45:00,46.49,46.52,46.48,46.52,29779.0,46.49,46.52,46.48,46.52,29779.0
2023-01-05 13:50:00,46.52,46.55,46.5,46.51,50363.0,46.52,46.55,46.5,46.51,50363.0
2023-01-05 13:55:00,46.5,46.53,46.41,46.45,115411.0,46.5,46.53,46.41,46.45,115411.0
2023-01-05 14:00:00,46.45,46.48,46.41,46.45,42897.0,46.45,46.48,46.41,46.45,42897.0
2023-01-05 14:05:00,46.45,46.49,46.43,46.45,82393.0,46.45,46.49,46.43,46.45,82393.0
2023-01-05 14:10:00,46.45,46.46,46.31,46.31,60875.0,46.45,46.46,46.31,46.31,60875.0
2023-01-05 14:15:00,46.32,46.33,46.28,46.31,30015.0,46.32,46.33,46.28,46.31,30015.0
2023-01-05 14:20:00,46.31,46.32,46.26,46.28,51883.0,46.31,46.32,46.26,46.28,51883.0
2023-01-05 14:25:00,46.27,46.28,46.2,46.22,36600.0,46.27,46.28,46.2,46.22,36600.0
2023-01-05 14:30:00,46.21,46.26,46.18,46.2,24721.0,46.21,46.26,46.18,46.2,24721.0
2023-01-05 14:35:00,46.2,46.29,46.2,46.27,29702.0,46.2,46.29,46.2,46.27,29702.0
2023-01-05 14:40:00,46.27,46.3,46.24,46.27,20383.0,46.27,46.3,46.24,46.27,20383.0
2023-01-05 14:45:00,46.27,46.3,46.23,46.25,53803.0,46.27,46.3,46.23,46.25,53803.0
2023-01-05 14:50:00,46.25,46.26,46.21,46.25,52635.0,46.25,46.26,46.21,46.25,52635.0
2023-01-05 14:55:00,46.25,46.26,46.15,46.16,19048.0,46.25,46.26,46.15,46.16,19048.0
2023-01-05 15:00:00,46.16,46.16,46.08,46.11,20105.0,46.16,46.16,46.08,46.11,20105.0
2023-01-05 15:05:00,46.11,46.11,46.06,46.07,25813.0,46.11,46.11,46.06,46.07,25813.0
2023-01-05 15:10:00,46.07,46.08,46.04,46.05,36446.0,46.07,46.08,46.04,46.05,36446.0
2023-01-05 15:15:00,46.06,46.09,45.95,45.96,56675.0,46.06,46.09,45.95,45.96,56675.0
2023-01-05 15:20:00,45.95,45.96,45.92,45.94,115190.0,45.95,45.96,45.92,45.94,115190.0
2023-01-05 15:25:00,45.94,45.94,45.87,45.9,59696.0,45.94,45.94,45.87,45.9,59696.0
2023-01-05 15:30:00,45.89,45.89,45.77,45.8,529922.0,45.89,45.89,45.77,45.8,529922.0
2023-01-05 15:35:00,45.8,45.82,45.67,45.77,317342.0,45.8,45.82,45.67,45.77,317342.0
2023-01-05 15:40:00,45.78,45.78,45.7,45.73,159131.0,45.78,45.78,45.7,45.73,159131.0
2023-01-05 15:45:00,45.74,45.78,45.68,45.73,212113.0,45.74,45.78,45.68,45.73,212113.0
2023-01-05 15:50:00,45.74,45.77,45.7,45.72,226847.0,45.74,45.77,45.7,45.72,226847.0
2023-01-05 15:55:00,45.72,45.76,45.71,45.76,322008.0,45.72,45.76,45.71,45.76,322008.0
2023-01-06 09:30:00,46.15,46.15,45.8,45.87,127893.0,46.15,46.15,45.8,45.87,127893.0
2023-01-06 09:35:00,45.87,45.96,45.47,45.52,132979.0,45.87,45.96,45.47,45.52,132979.0
2023-01-06 09:40:00,45.52,45.67,45.48,45.62,218423.0,45.52,45.67,45.48,45.62,218423.0
2023-01-06 09:45:00,45.62,45.68,45.48,45.65,144774.0,45.62,45.68,45.48,45.65,144774.0
2023-01-06 09:50:00,45.66,45.75,45.62,45.71,127729.0,45.66,45.75,45.62,45.71,127729.0
2023-01-06 09:55:00,45.71,45.74,45.53,45.54,74807.0,45.71,45.74,45.53,45.54,74807.0
2023-01-06 10:00:00,45.55,45.88,45.55,45.73,152169.0,45.55,45.88,45.55,45.73,152169.0
2023-01-06 10:05:00,45.73,45.86,45.71,45.79,56023.0,45.73,45.86,45.71,45.79,56023.0
2023-01-06 10:10:00,45.79,45.87,45.77,45.79,49104.0,45.79,45.87,45.77,45.79,49104.0
2023-01-06 10:15:00,45.79,45.98,45.79,45.95,46772.0,45.79,45.98,45.79,45.95,46772.0
2023-01-06 10:20:00,45.96,45.99,45.89,45.98,52573.0,45.96,45.99,45.89,45.98,52573.0
2023-01-06 10:25:00,45.98,45.98,45.9,45.95,60614.0,45.98,45.98,45.9,45.95,60614.0
2023-01-06 10:30:00,45.96,46.08,45.95,46.04,32169.0,45.96,46.08,45.95,46.04,32169.0
2023-01-06 10:35:00,46.03,46.13,46.02,46.12,31113.0,46.03,46.13,46.02,46.12,31113.0
2023-01-06 10:40:00,46.12,46.18,46.12,46.14,35036.0,46.12,46.18,46.12,46.14,35036.0
2023-01-06 10:45:00,46.14,46.19,46.1,46.19,39026.0,46.14,46.19,46.1,46.19,39026.0
2023-01-06 10:50:00,46.19,46.23,46.16,46.19,31343.0,46.19,46.23,46.16,46.19,31343.0
2023-01-06 10:55:00,46.18,46.23,46.16,46.22,39797.0,46.18,46.23,46.16,46.22,39797.0
2023-01-06 11:00:00,46.22,46.24,46.12,46.13,30563.0,46.22,46.24,46.12,46.13,30563.0
2023-01-06 11:05:00,46.13,46.21,46.13,46.18,37866.0,46.13,46.21,46.13,46.18,37866.0
2023-01-06 11:10:00,46.18,46.2,46.13,46.14,22889.0,46.18,46.2,46.13,46.14,22889.0
2023-01-06 11:15:00,46.14,46.19,46.1,46.13,28251.0,46.14,46.19,46.1,46.13,28251.0
2023-01-06 11:20:00,46.14,46.2,46.11,46.19,38762.0,46.14,46.2,46.11,46.19,38762.0
2023-01-06 11:25:00,46.2,46.21,46.07,46.08,58473.0,46.2,46.21,46.07,46.08,58473.0
2023-01-06 11:30:00,46.08,46.1,46.03,46.03,36960.0,46.08,46.1,46.03,46.03,36960.0
2023-01-06 11:35:00,46.03,46.06,46.0,46.05,35813.0,46.03,46.06,46.0,46.05,35813.0
2023-01-06 11:40:00,46.05,46.05,45.98,46.0,92308.0,46.05,46.05,45.98,46.0,92308.0
2023-01-06 11:45:00,45.99,46.11,45.99,46.1,51408.0,45.99,46.11,45.99,46.1,51408.0
2023-01-06 11:50:00,46.11,46.15,46.08,46.11,83969.0,46.11,46.15,46.08,46.11,83969.0
2023-01-06 11:55:00,46.11,46.13,46.08,46.09,20536.0,46.11,46.13,46.08,46.09,20536.0
2023-01-06 12:00:00,46.09,46.19,46.09,46.1,48589.0,46.09,46.19,46.09,46.1,48589.0
2023-01-06 12:05:00,46.1,46.13,46.08,46.11,37663.0,46.1,46.13,46.08,46.11,37663.0
2023-01-06 12:10:00,46.1,46.12,46.03,46.04,47529.0,46.1,46.12,46.03,46.04,47529.0
2023-01-06 12:15:00,46.04,46.05,45.99,46.05,25562.0,46.04,46.05,45.99,46.05,25562.0
2023-01-06 12:20:00,46.05,46.08,46.0,46.0,30645.0,46.05,46.08,46.0,46.0,30645.0
2023-01-06 12:25:00,46.01,46.07,46.0,46.04,39500.0,46.01,46.07,46.0,46.04,39500.0
2023-01-06 12:30:00,46.04,46.07,46.02,46.02,31737.0,46.04,46.07,46.02,46.02,31737.0
2023-01-06 12:35:00,46.01,46.07,46.0,46.06,31726.0,46.01,46.07,46.0,46.06,31726.0
2023-01-06 12:40:00,46.05,46.07,46.04,46.05,20858.0,46.05,46.07,46.04,46.05,20858.0
2023-01-06 12:45:00,46.05,46.09,46.05,46.08,18798.0,46.05,46.09,46.05,46.08,18798.0
2023-01-06 12:50:00,46.08,46.1,46.04,46.05,30687.0,46.08,46.1,46.04,46.05,30687.0
2023-01-06 12:55:00,46.05,46.07,46.0,46.03,61898.0,46.05,46.07,46.0,46.03,61898.0
2023-01-06 13:00:00,46.03,46.07,45.99,46.0,33344.0,46.03,46.07,45.99,46.0,33344.0
2023-01-06 13:05:00,46.01,46.05,46.0,46.01,20747.0,46.01,46.05,46.0,46.01,20747.0
2023-01-06 13:10:00,46.01,46.08,46.0,46.08,26976.0,46.01,46.08,46.0,46.08,26976.0
2023-01-06 13:15:00,46.07,46.12,46.06,46.1,19183.0,46.07,46.12,46.06,46.1,19183.0
2023-01-06 13:20:00,46.1,46.12,46.09,46.11,26268.0,46.1,46.12,46.09,46.11,26268.0
2023-01-06 13:25:00,46.1,46.13,46.09,46.1,28859.0,46.1,46.13,46.09,46.1,28859.0
2023-01-06 13:30:00,46.11,46.17,46.1,46.17,33958.0,46.11,46.17,46.1,46.17,33958.0
2023-01-06 13:35:00,46.16,46.16,46.13,46.14,25766.0,46.16,46.16,46.13,46.14,25766.0
2023-01-06 13:40:00,46.14,46.17,46.11,46.11,26271.0,46.14,46.17,46.11,46.11,26271.0
2023-01-06 13:45:00,46.11,46.14,46.1,46.12,20199.0,46.11,46.14,46.1,46.12,20199.0
2023-01-06 13:50:00,46.11,46.12,46.08,46.08,18304.0,46.11,46.12,46.08,46.08,18304.0
2023-01-06 13:55:00,46.08,46.11,46.08,46.1,24787.0,46.08,46.11,46.08,46.1,24787.0
2023-01-06 14:00:00,46.11,46.2,46.1,46.2,24441.0,46.11,46.2,46.1,46.2,24441.0
2023-01-06 14:05:00,46.2,46.22,46.18,46.21,24061.0,46.2,46.22,46.18,46.21,24061.0
2023-01-06 14:10:00,46.21,46.24,46.19,46.22,19134.0,46.21,46.24,46.19,46.22,19134.0
2023-01-06 14:15:00,46.21,46.24,46.19,46.21,23989.0,46.21,46.24,46.19,46.21,23989.0
2023-01-06 14:20:00,46.21,46.25,46.2,46.24,24083.0,46.21,46.25,46.2,46.24,24083.0
2023-01-06 14:25:00,46.23,46.25,46.2,46.2,25414.0,46.23,46.25,46.2,46.2,25414.0
2023-01-06 14:30:00,46.21,46.26,46.2,46.21,28191.0,46.21,46.26,46.2,46.21,28191.0
2023-01-06 14:35:00,46.2,46.23,46.2,46.23,26030.0,46.2,46.23,46.2,46.23,26030.0
2023-01-06 14:40:00,46.22,46.23,46.2,46.23,18004.0,46.22,46.23,46.2,46.23,18004.0
2023-01-06 14:45:00,46.23,46.3,46.2,46.3,42708.0,46.23,46.3,46.2,46.3,42708.0
2023-01-06 14:50:00,46.3,46.35,46.29,46.34,37480.0,46.3,46.35,46.29,46.34,37480.0
2023-01-06 14:55:00,46.34,46.36,46.3,46.32,37541.0,46.34,46.36,46.3,46.32,37541.0
2023-01-06 15:00:00,46.32,46.37,46.31,46.34,37935.0,46.32,46.37,46.31,46.34,37935.0
2023-01-06 15:05:00,46.33,46.35,46.31,46.32,37116.0,46.33,46.35,46.31,46.32,37116.0
2023-01-06 15:10:00,46.32,46.33,46.29,46.3,50171.0,46.32,46.33,46.29,46.3,50171.0
2023-01-06 15:15:00,46.31,46.32,46.23,46.24,62522.0,46.31,46.32,46.23,46.24,62522.0
2023-01-06 15:20:00,46.24,46.24,46.19,46.23,31761.0,46.24,46.24,46.19,46.23,31761.0
2023-01-06 15:25:00,46.23,46.28,46.23,46.23,121730.0,46.23,46.28,46.23,46.23,121730.0
2023-01-06 15:30:00,46.23,46.29,46.23,46.25,135807.0,46.23,46.29,46.23,46.25,135807.0
2023-01-06 15:35:00,46.25,46.27,46.23,46.27,120614.0,46.25,46.27,46.23,46.27,120614.0
2023-01-06 15:40:00,46.26,46.27,46.18,46.22,99212.0,46.26,46.27,46.18,46.22,99212.0
2023-01-06 15:45:00,46.21,46.29,46.2,46.28,191339.0,46.21,46.29,46.2,46.28,191339.0
2023-01-06 15:50:00,46.28,46.29,46.24,46.28,214399.0,46.28,46.29,46.24,46.28,214399.0
2023-01-06 15:55:00,46.28,46.34,46.26,46.33,600875.0,46.28,46.34,46.26,46.33,600875.0
2023-01-09 09:30:00,46.43,46.47,46.26,46.36,96674.0,46.43,46.47,46.26,46.36,96674.0
2023-01-09 09:35:00,46.38,46.4,46.05,46.09,182208.0,46.38,46.4,46.05,46.09,182208.0
2023-01-09 09:40:00,46.09,46.2,46.09,46.12,59699.0,46.09,46.2,46.09,46.12,59699.0
2023-01-09 09:45:00,46.12,46.29,46.1,46.29,62134.0,46.12,46.29,46.1,46.29,62134.0
2023-01-09 09:50:00,46.29,46.32,46.24,46.25,40252.0,46.29,46.32,46.24,46.25,40252.0
2023-01-09 09:55:00,46.26,46.26,46.13,46.2,163689.0,46.26,46.26,46.13,46.2,163689.0
2023-01-09 10:00:00,46.21,46.24,46.2,46.22,24230.0,46.21,46.24,46.2,46.22,24230.0
2023-01-09 10:05:00,46.22,46.28,46.2,46.27,37752.0,46.22,46.28,46.2,46.27,37752.0
2023-01-09 10:10:00,46.27,46.32,46.19,46.23,62475.0,46.27,46.32,46.19,46.23,62475.0
2023-01-09 10:15:00,46.23,46.35,46.22,46.32,26184.0,46.23,46.35,46.22,46.32,26184.0
2023-01-09 10:20:00,46.31,46.34,46.16,46.19,47481.0,46.31,46.34,46.16,46.19,47481.0
2023-01-09 10:25:00,46.19,46.21,46.18,46.19,59643.0,46.19,46.21,46.18,46.19,59643.0
2023-01-09 10:30:00,46.19,46.26,46.18,46.23,28947.0,46.19,46.26,46.18,46.23,28947.0
2023-01-09 10:35:00,46.22,46.28,46.22,46.22,14303.0,46.22,46.28,46.22,46.22,14303.0
2023-01-09 10:40:00,46.23,46.28,46.22,46.26,17629.0,46.23,46.28,46.22,46.26,17629.0
2023-01-09 10:45:00,46.26,46.33,46.26,46.3,16177.0,46.26,46.33,46.26,46.3,16177.0
2023-01-09 10:50:00,46.3,46.34,46.25,46.34,24504.0,46.3,46.34,46.25,46.34,24504.0
2023-01-09 10:55:00,46.34,46.38,46.33,46.36,19726.0,46.34,46.38,46.33,46.36,19726.0
2023-01-09 11:00:00,46.34,46.38,46.33,46.34,13924.0,46.34,46.38,46.33,46.34,13924.0
2023-01-09 11:05:00,46.34,46.4,46.34,46.39,29685.0,46.34,46.4,46.34,46.39,29685.0
2023-01-09 11:10:00,46.39,46.42,46.36,46.41,33820.0,46.39,46.42,46.36,46.41,33820.0
2023-01-09 11:15:00,46.41,46.42,46.34,46.36,19450.0,46.41,46.42,46.34,46.36,19450.0
2023-01-09 11:20:00,46.36,46.4,46.35,46.37,100056.0,46.36,46.4,46.35,46.37,100056.0
2023-01-09 11:25:00,46.37,46.41,46.36,46.4,22657.0,46.37,46.41,46.36,46.4,22657.0
2023-01-09 11:30:00,46.4,46.41,46.32,46.34,38695.0,46.4,46.41,46.32,46.34,38695.0
2023-01-09 11:35:00,46.34,46.36,46.28,46.3,22698.0,46.34,46.36,46.28,46.3,22698.0
2023-01-09 11:40:00,46.3,46.37,46.29,46.36,22044.0,46.3,46.37,46.29,46.36,22044.0
2023-01-09 11:45:00,46.36,46.36,46.32,46.36,17319.0,46.36,46.36,46.32,46.36,17319.0
2023-01-09 11:50:00,46.36,46.38,46.33,46.37,45216.0,46.36,46.38,46.33,46.37,45216.0
2023-01-09 11:55:00,46.36,46.37,46.31,46.32,12075.0,46.36,46.37,46.31,46.32,12075.0
2023-01-09 12:00:00,46.31,46.33,46.3,46.3,89103.0,46.31,46.33,46.3,46.3,89103.0
2023-01-09 12:05:00,46.3,46.33,46.27,46.29,19357.0,46.3,46.33,46.27,46.29,19357.0
2023-01-09 12:10:00,46.29,46.3,46.24,46.25,106780.0,46.29,46.3,46.24,46.25,106780.0
2023-01-09 12:15:00,46.25,46.26,46.21,46.22,102304.0,46.25,46.26,46.21,46.22,102304.0
2023-01-09 12:20:00,46.22,46.27,46.21,46.22,22209.0,46.22,46.27,46.21,46.22,22209.0
2023-01-09 12:25:00,46.21,46.25,46.21,46.22,17181.0,46.21,46.25,46.21,46.22,17181.0
2023-01-09 12:30:00,46.21,46.23,46.15,46.15,48074.0,46.21,46.23,46.15,46.15,48074.0
2023-01-09 12:35:00,46.16,46.17,46.1,46.11,100211.0,46.16,46.17,46.1,46.11,100211.0
2023-01-09 12:40:00,46.11,46.13,46.05,46.06,123640.0,46.11,46.13,46.05,46.06,123640.0
2023-01-09 12:45:00,46.05,46.15,46.03,46.1,37672.0,46.05,46.15,46.03,46.1,37672.0
2023-01-09 12:50:00,46.11,46.14,46.1,46.11,22275.0,46.11,46.14,46.1,46.11,22275.0
2023-01-09 12:55:00,46.11,46.19,46.1,46.18,32358.0,46.11,46.19,46.1,46.18,32358.0
2023-01-09 13:00:00,46.19,46.19,46.04,46.04,19875.0,46.19,46.19,46.04,46.04,19875.0
2023-01-09 13:05:00,46.03,46.03,45.94,45.97,27213.0,46.03,46.03,45.94,45.97,27213.0
2023-01-09 13:10:00,45.96,46.0,45.95,45.97,256286.0,45.96,46.0,45.95,45.97,256286.0
2023-01-09 13:15:00,45.97,46.01,45.92,45.92,19195.0,45.97,46.01,45.92,45.92,19195.0
2023-01-09 13:20:00,45.91,45.95,45.88,45.88,28960.0,45.91,45.95,45.88,45.88,28960.0
2023-01-09 13:25:00,45.88,45.9,45.82,45.89,42350.0,45.88,45.9,45.82,45.89,42350.0
2023-01-09 13:30:00,45.88,45.93,45.87,45.91,34844.0,45.88,45.93,45.87,45.91,34844.0
2023-01-09 13:35:00,45.91,45.92,45.87,45.88,54605.0,45.91,45.92,45.87,45.88,54605.0
2023-01-09 13:40:00,45.87,45.88,45.82,45.86,26492.0,45.87,45.88,45.82,45.86,26492.0
2023-01-09 13:45:00,45.86,45.9,45.83,45.9,20331.0,45.86,45.9,45.83,45.9,20331.0
2023-01-09 13:50:00,45.89,45.93,45.87,45.93,19312.0,45.89,45.93,45.87,45.93,19312.0
2023-01-09 13:55:00,45.93,46.0,45.91,45.99,36591.0,45.93,46.0,45.91,45.99,36591.0
2023-01-09 14:00:00,45.99,46.05,45.99,46.01,40066.0,45.99,46.05,45.99,46.01,40066.0
2023-01-09 14:05:00,46.01,46.04,45.96,46.04,80255.0,46.01,46.04,45.96,46.04,80255.0
2023-01-09 14:10:00,46.03,46.05,45.97,45.98,24537.0,46.03,46.05,45.97,45.98,24537.0
2023-01-09 14:15:00,45.98,46.02,45.96,46.01,21353.0,45.98,46.02,45.96,46.01,21353.0
2023-01-09 14:20:00,46.01,46.08,46.0,46.08,97324.0,46.01,46.08,46.0,46.08,97324.0
2023-01-09 14:25:00,46.08,46.11,46.04,46.04,37244.0,46.08,46.11,46.04,46.04,37244.0
2023-01-09 14:30:00,46.05,46.08,46.02,46.04,27015.0,46.05,46.08,46.02,46.04,27015.0
2023-01-09 14:35:00,46.04,46.04,46.0,46.01,30849.0,46.04,46.04,46.0,46.01,30849.0
2023-01-09 14:40:00,46.0,46.07,45.99,46.06,31958.0,46.0,46.07,45.99,46.06,31958.0
2023-01-09 14:45:00,46.06,46.1,46.05,46.09,23581.0,46.06,46.1,46.05,46.09,23581.0
2023-01-09 14:50:00,46.09,46.1,46.04,46.04,25068.0,46.09,46.1,46.04,46.04,25068.0
2023-01-09 14:55:00,46.04,46.04,45.93,45.94,93775.0,46.04,46.04,45.93,45.94,93775.0
2023-01-09 15:00:00,45.94,46.0,45.93,45.98,24194.0,45.94,46.0,45.93,45.98,24194.0
2023-01-09 15:05:00,45.98,46.0,45.93,45.94,77813.0,45.98,46.0,45.93,45.94,77813.0
2023-01-09 15:10:00,45.95,45.95,45.85,45.86,30990.0,45.95,45.95,45.85,45.86,30990.0
2023-01-09 15:15:00,45.86,45.96,45.85,45.93,39256.0,45.86,45.96,45.85,45.93,39256.0
2023-01-09 15:20:00,45.93,45.95,45.86,45.87,41504.0,45.93,45.95,45.86,45.87,41504.0
2023-01-09 15:25:00,45.86,45.89,45.77,45.78,60043.0,45.86,45.89,45.77,45.78,60043.0
2023-01-09 15:30:00,45.77,45.82,45.74,45.8,181225.0,45.77,45.82,45.74,45.8,181225.0
2023-01-09 15:35:00,45.8,45.81,45.71,45.73,102767.0,45.8,45.81,45.71,45.73,102767.0
2023-01-09 15:40:00,45.72,45.8,45.69,45.77,244639.0,45.72,45.8,45.69,45.77,244639.0
2023-01-09 15:45:00,45.77,45.78,45.69,45.73,156668.0,45.77,45.78,45.69,45.73,156668.0
2023-01-09 15:50:00,45.74,45.77,45.71,45.73,222337.0,45.74,45.77,45.71,45.73,222337.0
2023-01-09 15:55:00,45.73,45.74,45.57,45.59,615870.0,45.73,45.74,45.57,45.59,615870.0
2023-01-10 09:30:00,45.7,45.78,45.59,45.69,72272.0,45.7,45.78,45.59,45.69,72272.0
2023-01-10 09:35:00,45.7,45.81,45.64,45.74,38286.0,45.7,45.81,45.64,45.74,38286.0
2023-01-10 09:40:00,45.75,45.85,45.69,45.8,89525.0,45.75,45.85,45.69,45.8,89525.0
2023-01-10 09:45:00,45.81,45.84,45.64,45.7,92864.0,45.81,45.84,45.64,45.7,92864.0
2023-01-10 09:50:00,45.69,45.8,45.62,45.78,39877.0,45.69,45.8,45.62,45.78,39877.0
2023-01-10 09:55:00,45.76,45.8,45.73,45.75,34805.0,45.76,45.8,45.73,45.75,34805.0
2023-01-10 10:00:00,45.75,45.81,45.73,45.75,66486.0,45.75,45.81,45.73,45.75,66486.0
2023-01-10 10:05:00,45.74,45.82,45.74,45.78,75730.0,45.74,45.82,45.74,45.78,75730.0
2023-01-10 10:10:00,45.79,45.96,45.77,45.92,50734.0,45.79,45.96,45.77,45.92,50734.0
2023-01-10 10:15:00,45.93,46.1,45.91,46.03,48404.0,45.93,46.1,45.91,46.03,48404.0
2023-01-10 10:20:00,46.02,46.06,45.9,45.96,38161.0,46.02,46.06,45.9,45.96,38161.0
2023-01-10 10:25:00,45.96,46.05,45.95,45.97,50873.0,45.96,46.05,45.95,45.97,50873.0
2023-01-10 10:30:00,45.98,45.98,45.86,45.88,99549.0,45.98,45.98,45.86,45.88,99549.0
2023-01-10 10:35:00,45.88,45.97,45.88,45.96,69803.0,45.88,45.97,45.88,45.96,69803.0
2023-01-10 10:40:00,45.95,45.99,45.92,45.94,47551.0,45.95,45.99,45.92,45.94,47551.0
2023-01-10 10:45:00,45.93,46.01,45.9,45.96,63830.0,45.93,46.01,45.9,45.96,63830.0
2023-01-10 10:50:00,45.96,46.12,45.95,46.12,44668.0,45.96,46.12,45.95,46.12,44668.0
2023-01-10 10:55:00,46.12,46.15,46.07,46.12,83981.0,46.12,46.15,46.07,46.12,83981.0
2023-01-10 11:00:00,46.13,46.19,46.11,46.14,52898.0,46.13,46.19,46.11,46.14,52898.0
2023-01-10 11:05:00,46.14,46.14,45.99,46.0,42182.0,46.14,46.14,45.99,46.0,42182.0
2023-01-10 11:10:00,45.98,46.04,45.94,46.02,43922.0,45.98,46.04,45.94,46.02,43922.0
2023-01-10 11:15:00,46.01,46.06,45.99,46.02,58537.0,46.01,46.06,45.99,46.02,58537.0
2023-01-10 11:20:00,46.03,46.09,46.02,46.09,21502.0,46.03,46.09,46.02,46.09,21502.0
2023-01-10 11:25:00,46.09,46.1,46.02,46.05,21297.0,46.09,46.1,46.02,46.05,21297.0
2023-01-10 11:30:00,46.05,46.06,45.97,45.97,31331.0,46.05,46.06,45.97,45.97,31331.0
2023-01-10 11:35:00,45.98,46.06,45.97,46.03,48890.0,45.98,46.06,45.97,46.03,48890.0
2023-01-10 11:40:00,46.03,46.07,46.02,46.05,20510.0,46.03,46.07,46.02,46.05,20510.0
2023-01-10 11:45:00,46.05,46.08,46.01,46.08,21303.0,46.05,46.08,46.01,46.08,21303.0
2023-01-10 11:50:00,46.08,46.13,46.07,46.13,25843.0,46.08,46.13,46.07,46.13,25843.0
2023-01-10 11:55:00,46.13,46.17,46.07,46.09,24307.0,46.13,46.17,46.07,46.09,24307.0
2023-01-10 12:00:00,46.09,46.09,45.97,46.0,26428.0,46.09,46.09,45.97,46.0,26428.0
2023-01-10 12:05:00,46.0,46.07,45.98,46.03,21999.0,46.0,46.07,45.98,46.03,21999.0
2023-01-10 12:10:00,46.03,46.03,45.97,45.98,17997.0,46.03,46.03,45.97,45.98,17997.0
2023-01-10 12:15:00,45.98,46.0,45.94,45.98,27639.0,45.98,46.0,45.94,45.98,27639.0
2023-01-10 12:20:00,45.98,45.98,45.93,45.96,20744.0,45.98,45.98,45.93,45.96,20744.0
2023-01-10 12:25:00,45.97,46.01,45.96,45.98,15667.0,45.97,46.01,45.96,45.98,15667.0
2023-01-10 12:30:00,45.98,46.03,45.96,46.02,17715.0,45.98,46.03,45.96,46.02,17715.0
2023-01-10 12:35:00,46.02,46.07,45.98,46.07,21441.0,46.02,46.07,45.98,46.07,21441.0
2023-01-10 12:40:00,46.07,46.08,46.03,46.05,13484.0,46.07,46.08,46.03,46.05,13484.0
2023-01-10 12:45:00,46.04,46.06,46.02,46.04,26894.0,46.04,46.06,46.02,46.04,26894.0
2023-01-10 12:50:00,46.04,46.05,46.01,46.03,21284.0,46.04,46.05,46.01,46.03,21284.0
2023-01-10 12:55:00,46.03,46.06,46.02,46.05,23831.0,46.03,46.06,46.02,46.05,23831.0
2023-01-10 13:00:00,46.05,46.15,46.02,46.15,28959.0,46.05,46.15,46.02,46.15,28959.0
2023-01-10 13:05:00,46.15,46.15,46.09,46.14,24843.0,46.15,46.15,46.09,46.14,24843.0
2023-01-10 13:10:00,46.14,46.16,46.09,46.14,16775.0,46.14,46.16,46.09,46.14,16775.0
2023-01-10 13:15:00,46.14,46.15,46.06,46.07,22528.0,46.14,46.15,46.06,46.07,22528.0
2023-01-10 13:20:00,46.07,46.1,46.05,46.09,17564.0,46.07,46.1,46.05,46.09,17564.0
2023-01-10 13:25:00,46.09,46.1,46.04,46.09,20489.0,46.09,46.1,46.04,46.09,20489.0
2023-01-10 13:30:00,46.09,46.15,46.08,46.15,22217.0,46.09,46.15,46.08,46.15,22217.0
2023-01-10 13:35:00,46.15,46.16,46.09,46.1,29317.0,46.15,46.16,46.09,46.1,29317.0
2023-01-10 13:40:00,46.09,46.15,46.09,46.13,33873.0,46.09,46.15,46.09,46.13,33873.0
2023-01-10 13:45:00,46.14,46.14,46.03,46.05,42385.0,46.14,46.14,46.03,46.05,42385.0
2023-01-10 13:50:00,46.05,46.1,46.04,46.05,27843.0,46.05,46.1,46.04,46.05,27843.0
2023-01-10 13:55:00,46.04,46.06,46.0,46.05,39370.0,46.04,46.06,46.0,46.05,39370.0
2023-01-10 14:00:00,46.05,46.1,46.04,46.09,31976.0,46.05,46.1,46.04,46.09,31976.0
2023-01-10 14:05:00,46.09,46.09,46.03,46.07,25798.0,46.09,46.09,46.03,46.07,25798.0
2023-01-10 14:10:00,46.08,46.11,46.07,46.1,24497.0,46.08,46.11,46.07,46.1,24497.0
2023-01-10 14:15:00,46.09,46.15,46.09,46.15,39710.0,46.09,46.15,46.09,46.15,39710.0
2023-01-10 14:20:00,46.15,46.15,46.04,46.05,34998.0,46.15,46.15,46.04,46.05,34998.0
2023-01-10 14:25:00,46.05,46.08,46.04,46.08,27689.0,46.05,46.08,46.04,46.08,27689.0
2023-01-10 14:30:00,46.08,46.12,46.05,46.09,53499.0,46.08,46.12,46.05,46.09,53499.0
2023-01-10 14:35:00,46.09,46.13,46.08,46.09,224061.0,46.09,46.13,46.08,46.09,224061.0
2023-01-10 14:40:00,46.09,46.1,46.04,46.07,124754.0,46.09,46.1,46.04,46.07,124754.0
2023-01-10 14:45:00,46.08,46.1,46.05,46.08,37496.0,46.08,46.1,46.05,46.08,37496.0
2023-01-10 14:50:00,46.08,46.08,46.04,46.05,32916.0,46.08,46.08,46.04,46.05,32916.0
2023-01-10 14:55:00,46.05,46.08,46.03,46.06,47970.0,46.05,46.08,46.03,46.06,47970.0
2023-01-10 15:00:00,46.06,46.07,45.95,46.0,160426.0,46.06,46.07,45.95,46.0,160426.0
2023-01-10 15:05:00,46.0,46.01,45.92,45.93,95618.0,46.0,46.01,45.92,45.93,95618.0
2023-01-10 15:10:00,45.94,45.94,45.87,45.94,147044.0,45.94,45.94,45.87,45.94,147044.0
2023-01-10 15:15:00,45.94,46.01,45.93,46.0,80067.0,45.94,46.01,45.93,46.0,80067.0
2023-01-10 15:20:00,46.0,46.02,45.97,46.02,55254.0,46.0,46.02,45.97,46.02,55254.0
2023-01-10 15:25:00,46.02,46.1,46.01,46.09,53845.0,46.02,46.1,46.01,46.09,53845.0
2023-01-10 15:30:00,46.09,46.1,45.99,46.07,180777.0,46.09,46.1,45.99,46.07,180777.0
2023-01-10 15:35:00,46.07,46.08,46.02,46.05,69078.0,46.07,46.08,46.02,46.05,69078.0
2023-01-10 15:40:00,46.05,46.11,46.02,46.05,145947.0,46.05,46.11,46.02,46.05,145947.0
2023-01-10 15:45:00,46.05,46.12,46.0,46.03,158734.0,46.05,46.12,46.0,46.03,158734.0
2023-01-10 15:50:00,46.03,46.03,46.0,46.0,150318.0,46.03,46.03,46.0,46.0,150318.0
2023-01-10 15:55:00,46.01,46.07,46.0,46.07,294778.0,46.01,46.07,46.0,46.07,294778.0
2023-01-11 09:30:00,46.19,46.19,45.88,45.96,89378.0,46.19,46.19,45.88,45.96,89378.0
2023-01-11 09:35:00,45.96,46.06,45.91,45.94,35548.0,45.96,46.06,45.91,45.94,35548.0
2023-01-11 09:40:00,45.96,45.96,45.77,45.79,54484.0,45.96,45.96,45.77,45.79,54484.0
2023-01-11 09:45:00,45.8,45.8,45.59,45.61,85606.0,45.8,45.8,45.59,45.61,85606.0
2023-01-11 09:50:00,45.57,45.58,45.04,45.09,211403.0,45.57,45.58,45.04,45.09,211403.0
2023-01-11 09:55:00,45.09,45.29,44.98,45.28,126932.0,45.09,45.29,44.98,45.28,126932.0
2023-01-11 10:00:00,45.3,45.37,45.23,45.31,58947.0,45.3,45.37,45.23,45.31,58947.0
2023-01-11 10:05:00,45.33,45.41,45.32,45.37,51555.0,45.33,45.41,45.32,45.37,51555.0
2023-01-11 10:10:00,45.37,45.37,45.26,45.3,39300.0,45.37,45.37,45.26,45.3,39300.0
2023-01-11 10:15:00,45.3,45.35,45.28,45.3,26509.0,45.3,45.35,45.28,45.3,26509.0
2023-01-11 10:20:00,45.3,45.41,45.23,45.38,97859.0,45.3,45.41,45.23,45.38,97859.0
2023-01-11 10:25:00,45.38,45.48,45.38,45.48,55665.0,45.38,45.48,45.38,45.48,55665.0
2023-01-11 10:30:00,45.48,45.57,45.47,45.5,52820.0,45.48,45.57,45.47,45.5,52820.0
2023-01-11 10:35:00,45.51,45.53,45.46,45.47,50165.0,45.51,45.53,45.46,45.47,50165.0
2023-01-11 10:40:00,45.47,45.52,45.42,45.43,34332.0,45.47,45.52,45.42,45.43,34332.0
2023-01-11 10:45:00,45.43,45.49,45.41,45.48,23749.0,45.43,45.49,45.41,45.48,23749.0
2023-01-11 10:50:00,45.48,45.48,45.3,45.33,30041.0,45.48,45.48,45.3,45.33,30041.0
2023-01-11 10:55:00,45.32,45.32,45.15,45.16,37485.0,45.32,45.32,45.15,45.16,37485.0
2023-01-11 11:00:00,45.16,45.23,45.12,45.2,37947.0,45.16,45.23,45.12,45.2,37947.0
2023-01-11 11:05:00,45.19,45.2,45.1,45.11,27456.0,45.19,45.2,45.1,45.11,27456.0
2023-01-11 11:10:00,45.11,45.12,45.07,45.09,47221.0,45.11,45.12,45.07,45.09,47221.0
2023-01-11 11:15:00,45.1,45.13,44.59,44.69,490664.0,45.1,45.13,44.59,44.69,490664.0
2023-01-11 11:20:00,44.66,45.0,44.66,44.82,254116.0,44.66,45.0,44.66,44.82,254116.0
2023-01-11 11:25:00,44.81,45.17,44.8,44.95,154199.0,44.81,45.17,44.8,44.95,154199.0
2023-01-11 11:30:00,44.95,45.06,44.9,45.02,75486.0,44.95,45.06,44.9,45.02,75486.0
2023-01-11 11:35:00,45.01,45.04,44.83,44.88,64758.0,45.01,45.04,44.83,44.88,64758.0
2023-01-11 11:40:00,44.88,44.91,44.83,44.89,58016.0,44.88,44.91,44.83,44.89,58016.0
2023-01-11 11:45:00,44.88,44.9,44.81,44.89,100915.0,44.88,44.9,44.81,44.89,100915.0
2023-01-11 11:50:00,44.89,44.91,44.79,44.83,55873.0,44.89,44.91,44.79,44.83,55873.0
2023-01-11 11:55:00,44.84,44.85,44.69,44.71,163821.0,44.84,44.85,44.69,44.71,163821.0
2023-01-11 12:00:00,44.73,44.83,44.69,44.83,521538.0,44.73,44.83,44.69,44.83,521538.0
2023-01-11 12:05:00,44.83,44.88,44.71,44.72,113875.0,44.83,44.88,44.71,44.72,113875.0
2023-01-11 12:10:00,44.72,44.77,44.7,44.73,53475.0,44.72,44.77,44.7,44.73,53475.0
2023-01-11 12:15:00,44.73,44.79,44.35,44.55,449561.0,44.73,44.79,44.35,44.55,449561.0
2023-01-11 12:20:00,44.55,44.58,44.47,44.52,78779.0,44.55,44.58,44.47,44.52,78779.0
2023-01-11 12:25:00,44.52,44.62,44.46,44.56,365429.0,44.52,44.62,44.46,44.56,365429.0
2023-01-11 12:30:00,44.56,44.61,44.5,44.51,75499.0,44.56,44.61,44.5,44.51,75499.0
2023-01-11 12:35:00,44.5,44.54,44.35,44.52,64647.0,44.5,44.54,44.35,44.52,64647.0
2023-01-11 12:40:00,44.52,44.7,44.52,44.68,79434.0,44.52,44.7,44.52,44.68,79434.0
2023-01-11 12:45:00,44.68,44.79,44.66,44.73,100132.0,44.68,44.79,44.66,44.73,100132.0
2023-01-11 12:50:00,44.73,44.75,44.67,44.73,57642.0,44.73,44.75,44.67,44.73,57642.0
2023-01-11 12:55:00,44.73,44.75,44.68,44.73,53912.0,44.73,44.75,44.68,44.73,53912.0
2023-01-11 13:00:00,44.75,44.75,44.71,44.71,29541.0,44.75,44.75,44.71,44.71,29541.0
2023-01-11 13:05:00,44.72,44.75,44.69,44.71,36629.0,44.72,44.75,44.69,44.71,36629.0
2023-01-11 13:10:00,44.71,44.86,44.7,44.8,517302.0,44.71,44.86,44.7,44.8,517302.0
2023-01-11 13:15:00,44.79,44.89,44.76,44.87,60902.0,44.79,44.89,44.76,44.87,60902.0
2023-01-11 13:20:00,44.86,44.99,44.86,44.99,55393.0,44.86,44.99,44.86,44.99,55393.0
2023-01-11 13:25:00,44.99,45.03,44.96,44.97,78646.0,44.99,45.03,44.96,44.97,78646.0
2023-01-11 13:30:00,44.98,45.08,44.96,45.05,213801.0,44.98,45.08,44.96,45.05,213801.0
2023-01-11 13:35:00,45.04,45.21,45.02,45.2,200715.0,45.04,45.21,45.02,45.2,200715.0
2023-01-11 13:40:00,45.2,45.28,45.17,45.28,88862.0,45.2,45.28,45.17,45.28,88862.0
2023-01-11 13:45:00,45.27,45.32,45.23,45.28,53762.0,45.27,45.32,45.23,45.28,53762.0
2023-01-11 13:50:00,45.28,45.33,45.26,45.3,47339.0,45.28,45.33,45.26,45.3,47339.0
2023-01-11 13:55:00,45.3,45.39,45.3,45.38,48623.0,45.3,45.39,45.3,45.38,48623.0
2023-01-11 14:00:00,45.38,45.39,45.3,45.32,53441.0,45.38,45.39,45.3,45.32,53441.0
2023-01-11 14:05:00,45.31,45.36,45.29,45.35,28373.0,45.31,45.36,45.29,45.35,28373.0
2023-01-11 14:10:00,45.36,45.37,45.3,45.34,91317.0,45.36,45.37,45.3,45.34,91317.0
2023-01-11 14:15:00,45.34,45.37,45.24,45.25,43651.0,45.34,45.37,45.24,45.25,43651.0
2023-01-11 14:20:00,45.25,45.33,45.25,45.28,55266.0,45.25,45.33,45.25,45.28,55266.0
2023-01-11 14:25:00,45.28,45.33,45.26,45.33,27752.0,45.28,45.33,45.26,45.33,27752.0
2023-01-11 14:30:00,45.33,45.38,45.32,45.36,93273.0,45.33,45.38,45.32,45.36,93273.0
2023-01-11 14:35:00,45.36,45.52,45.35,45.52,58775.0,45.36,45.52,45.35,45.52,58775.0
2023-01-11 14:40:00,45.52,45.69,45.49,45.69,103465.0,45.52,45.69,45.49,45.69,103465.0
2023-01-11 14:45:00,45.69,45.73,45.62,45.7,102586.0,45.69,45.73,45.62,45.7,102586.0
2023-01-11 14:50:00,45.7,45.74,45.64,45.64,71478.0,45.7,45.74,45.64,45.64,71478.0
2023-01-11 14:55:00,45.64,45.7,45.56,45.57,254045.0,45.64,45.7,45.56,45.57,254045.0
2023-01-11 15:00:00,45.58,45.64,45.56,45.59,46758.0,45.58,45.64,45.56,45.59,46758.0
2023-01-11 15:05:00,45.59,45.64,45.58,45.62,35015.0,45.59,45.64,45.58,45.62,35015.0
2023-01-11 15:10:00,45.62,45.63,45.56,45.57,79875.0,45.62,45.63,45.56,45.57,79875.0
2023-01-11 15:15:00,45.57,45.61,45.56,45.58,51072.0,45.57,45.61,45.56,45.58,51072.0
2023-01-11 15:20:00,45.58,45.61,45.55,45.58,53325.0,45.58,45.61,45.55,45.58,53325.0
2023-01-11 15:25:00,45.59,45.63,45.55,45.55,40601.0,45.59,45.63,45.55,45.55,40601.0
2023-01-11 15:30:00,45.55,45.6,45.54,45.59,66320.0,45.55,45.6,45.54,45.59,66320.0
2023-01-11 15:35:00,45.59,45.59,45.54,45.55,82228.0,45.59,45.59,45.54,45.55,82228.0
2023-01-11 15:40:00,45.55,45.61,45.51,45.61,97292.0,45.55,45.61,45.51,45.61,97292.0
2023-01-11 15:45:00,45.61,45.66,45.59,45.61,190472.0,45.61,45.66,45.59,45.61,190472.0
2023-01-11 15:50:00,45.62,45.74,45.6,45.73,437173.0,45.62,45.74,45.6,45.73,437173.0
2023-01-11 15:55:00,45.73,45.84,45.7,45.79,783609.0,45.73,45.84,45.7,45.79,783609.0
2023-01-12 09:30:00,45.85,46.0,45.76,45.93,169763.0,45.85,46.0,45.76,45.93,169763.0
2023-01-12 09:35:00,45.93,45.99,45.78,45.91,153917.0,45.93,45.99,45.78,45.91,153917.0
2023-01-12 09:40:00,45.9,45.91,45.78,45.84,111206.0,45.9,45.91,45.78,45.84,111206.0
2023-01-12 09:45:00,45.83,45.86,45.77,45.82,88343.0,45.83,45.86,45.77,45.82,88343.0
2023-01-12 09:50:00,45.81,45.96,45.81,45.94,149675.0,45.81,45.96,45.81,45.94,149675.0
2023-01-12 09:55:00,45.93,46.05,45.88,46.05,152157.0,45.93,46.05,45.88,46.05,152157.0
2023-01-12 10:00:00,46.04,46.23,46.02,46.22,100995.0,46.04,46.23,46.02,46.22,100995.0
2023-01-12 10:05:00,46.22,46.42,46.21,46.34,233574.0,46.22,46.42,46.21,46.34,233574.0
2023-01-12 10:10:00,46.35,46.51,46.32,46.5,89668.0,46.35,46.51,46.32,46.5,89668.0
2023-01-12 10:15:00,46.49,46.53,46.46,46.49,67150.0,46.49,46.53,46.46,46.49,67150.0
2023-01-12 10:20:00,46.49,46.52,46.42,46.51,114664.0,46.49,46.52,46.42,46.51,114664.0
2023-01-12 10:25:00,46.5,46.65,46.46,46.6,216632.0,46.5,46.65,46.46,46.6,216632.0
2023-01-12 10:30:00,46.61,46.64,46.49,46.49,92094.0,46.61,46.64,46.49,46.49,92094.0
2023-01-12 10:35:00,46.5,46.68,46.49,46.66,54702.0,46.5,46.68,46.49,46.66,54702.0
2023-01-12 10:40:00,46.67,46.67,46.51,46.55,62331.0,46.67,46.67,46.51,46.55,62331.0
2023-01-12 10:45:00,46.54,46.56,46.46,46.48,75610.0,46.54,46.56,46.46,46.48,75610.0
2023-01-12 10:50:00,46.48,46.57,46.46,46.5,68640.0,46.48,46.57,46.46,46.5,68640.0
2023-01-12 10:55:00,46.5,46.52,46.43,46.43,48712.0,46.5,46.52,46.43,46.43,48712.0
2023-01-12 11:00:00,46.44,46.44,46.3,46.31,47303.0,46.44,46.44,46.3,46.31,47303.0
2023-01-12 11:05:00,46.31,46.41,46.31,46.36,65976.0,46.31,46.41,46.31,46.36,65976.0
2023-01-12 11:10:00,46.36,46.42,46.31,46.42,42982.0,46.36,46.42,46.31,46.42,42982.0
2023-01-12 11:15:00,46.42,46.44,46.39,46.42,42651.0,46.42,46.44,46.39,46.42,42651.0
2023-01-12 11:20:00,46.42,46.51,46.41,46.51,74245.0,46.42,46.51,46.41,46.51,74245.0
2023-01-12 11:25:00,46.51,46.55,46.45,46.49,99333.0,46.51,46.55,46.45,46.49,99333.0
2023-01-12 11:30:00,46.5,46.51,46.33,46.38,57760.0,46.5,46.51,46.33,46.38,57760.0
2023-01-12 11:35:00,46.38,46.45,46.34,46.43,54129.0,46.38,46.45,46.34,46.43,54129.0
2023-01-12 11:40:00,46.45,46.47,46.42,46.44,55831.0,46.45,46.47,46.42,46.44,55831.0
2023-01-12 11:45:00,46.44,46.44,46.35,46.36,89673.0,46.44,46.44,46.35,46.36,89673.0
2023-01-12 11:50:00,46.36,46.39,46.32,46.36,51427.0,46.36,46.39,46.32,46.36,51427.0
2023-01-12 11:55:00,46.35,46.41,46.32,46.38,73113.0,46.35,46.41,46.32,46.38,73113.0
2023-01-12 12:00:00,46.38,46.4,46.33,46.34,79687.0,46.38,46.4,46.33,46.34,79687.0
2023-01-12 12:05:00,46.35,46.43,46.34,46.41,76108.0,46.35,46.43,46.34,46.41,76108.0
2023-01-12 12:10:00,46.4,46.52,46.4,46.46,188412.0,46.4,46.52,46.4,46.46,188412.0
2023-01-12 12:15:00,46.46,46.54,46.43,46.49,255737.0,46.46,46.54,46.43,46.49,255737.0
2023-01-12 12:20:00,46.48,46.5,46.43,46.46,39210.0,46.48,46.5,46.43,46.46,39210.0
2023-01-12 12:25:00,46.44,46.5,46.38,46.49,280377.0,46.44,46.5,46.38,46.49,280377.0
2023-01-12 12:30:00,46.49,46.54,46.43,46.54,139594.0,46.49,46.54,46.43,46.54,139594.0
2023-01-12 12:35:00,46.55,46.58,46.53,46.54,36834.0,46.55,46.58,46.53,46.54,36834.0
2023-01-12 12:40:00,46.54,46.58,46.5,46.51,54986.0,46.54,46.58,46.5,46.51,54986.0
2023-01-12 12:45:00,46.52,46.55,46.5,46.52,33934.0,46.52,46.55,46.5,46.52,33934.0
2023-01-12 12:50:00,46.52,46.56,46.52,46.53,31071.0,46.52,46.56,46.52,46.53,31071.0
2023-01-12 12:55:00,46.53,46.57,46.48,46.51,46205.0,46.53,46.57,46.48,46.51,46205.0
2023-01-12 13:00:00,46.51,46.55,46.45,46.52,57936.0,46.51,46.55,46.45,46.52,57936.0
2023-01-12 13:05:00,46.52,46.54,46.48,46.53,35334.0,46.52,46.54,46.48,46.53,35334.0
2023-01-12 13:10:00,46.52,46.55,46.5,46.54,33302.0,46.52,46.55,46.5,46.54,33302.0
2023-01-12 13:15:00,46.54,46.57,46.51,46.55,60242.0,46.54,46.57,46.51,46.55,60242.0
2023-01-12 13:20:00,46.55,46.59,46.53,46.55,68609.0,46.55,46.59,46.53,46.55,68609.0
2023-01-12 13:25:00,46.55,46.55,46.38,46.42,45538.0,46.55,46.55,46.38,46.42,45538.0
2023-01-12 13:30:00,46.41,46.46,46.37,46.45,70969.0,46.41,46.46,46.37,46.45,70969.0
2023-01-12 13:35:00,46.44,46.51,46.43,46.51,59399.0,46.44,46.51,46.43,46.51,59399.0
2023-01-12 13:40:00,46.52,46.53,46.49,46.5,48088.0,46.52,46.53,46.49,46.5,48088.0
2023-01-12 13:45:00,46.5,46.6,46.5,46.6,45830.0,46.5,46.6,46.5,46.6,45830.0
2023-01-12 13:50:00,46.59,46.66,46.58,46.64,61276.0,46.59,46.66,46.58,46.64,61276.0
2023-01-12 13:55:00,46.64,46.68,46.62,46.66,42361.0,46.64,46.68,46.62,46.66,42361.0
2023-01-12 14:00:00,46.66,46.67,46.56,46.58,42600.0,46.66,46.67,46.56,46.58,42600.0
2023-01-12 14:05:00,46.58,46.63,46.54,46.55,58917.0,46.58,46.63,46.54,46.55,58917.0
2023-01-12 14:10:00,46.55,46.64,46.52,46.63,328811.0,46.55,46.64,46.52,46.63,328811.0
2023-01-12 14:15:00,46.63,46.64,46.59,46.62,33891.0,46.63,46.64,46.59,46.62,33891.0
2023-01-12 14:20:00,46.62,46.64,46.55,46.57,63271.0,46.62,46.64,46.55,46.57,63271.0
2023-01-12 14:25:00,46.57,46.61,46.55,46.58,66935.0,46.57,46.61,46.55,46.58,66935.0
2023-01-12 14:30:00,46.58,46.63,46.54,46.61,83808.0,46.58,46.63,46.54,46.61,83808.0
2023-01-12 14:35:00,46.61,46.64,46.57,46.59,148043.0,46.61,46.64,46.57,46.59,148043.0
2023-01-12 14:40:00,46.59,46.64,46.53,46.56,192662.0,46.59,46.64,46.53,46.56,192662.0
2023-01-12 14:45:00,46.55,46.63,46.55,46.61,208230.0,46.55,46.63,46.55,46.61,208230.0
2023-01-12 14:50:00,46.61,46.64,46.56,46.58,99667.0,46.61,46.64,46.56,46.58,99667.0
2023-01-12 14:55:00,46.58,46.58,46.48,46.58,166675.0,46.58,46.58,46.48,46.58,166675.0
2023-01-12 15:00:00,46.59,46.66,46.54,46.65,98058.0,46.59,46.66,46.54,46.65,98058.0
2023-01-12 15:05:00,46.65,46.66,46.55,46.56,73638.0,46.65,46.66,46.55,46.56,73638.0
2023-01-12 15:10:00,46.57,46.6,46.54,46.57,69115.0,46.57,46.6,46.54,46.57,69115.0
2023-01-12 15:15:00,46.57,46.57,46.5,46.54,109384.0,46.57,46.57,46.5,46.54,109384.0
2023-01-12 15:20:00,46.54,46.61,46.51,46.6,135122.0,46.54,46.61,46.51,46.6,135122.0
2023-01-12 15:25:00,46.61,46.64,46.54,46.55,88138.0,46.61,46.64,46.54,46.55,88138.0
2023-01-12 15:30:00,46.55,46.64,46.54,46.64,104539.0,46.55,46.64,46.54,46.64,104539.0
2023-01-12 15:35:00,46.64,46.64,46.49,46.51,119030.0,46.64,46.64,46.49,46.51,119030.0
2023-01-12 15:40:00,46.51,46.59,46.5,46.58,344698.0,46.51,46.59,46.5,46.58,344698.0
2023-01-12 15:45:00,46.59,46.6,46.53,46.59,145325.0,46.59,46.6,46.53,46.59,145325.0
2023-01-12 15:50:00,46.59,46.67,46.58,46.64,203251.0,46.59,46.67,46.58,46.64,203251.0
2023-01-12 15:55:00,46.63,46.73,46.63,46.71,457649.0,46.63,46.73,46.63,46.71,457649.0
2023-01-13 09:30:00,46.75,46.79,46.56,46.56,130259.0,46.75,46.79,46.56,46.56,130259.0
2023-01-13 09:35:00,46.56,46.59,46.4,46.46,63623.0,46.56,46.59,46.4,46.46,63623.0
2023-01-13 09:40:00,46.46,46.57,46.45,46.55,73935.0,46.46,46.57,46.45,46.55,73935.0
2023-01-13 09:45:00,46.55,46.67,46.5,46.55,106176.0,46.55,46.67,46.5,46.55,106176.0
2023-01-13 09:50:00,46.56,46.6,46.38,46.46,89523.0,46.56,46.6,46.38,46.46,89523.0
2023-01-13 09:55:00,46.46,46.59,46.42,46.53,62456.0,46.46,46.59,46.42,46.53,62456.0
2023-01-13 10:00:00,46.52,46.6,46.5,46.53,51389.0,46.52,46.6,46.5,46.53,51389.0
2023-01-13 10:05:00,46.53,46.57,46.44,46.57,30025.0,46.53,46.57,46.44,46.57,30025.0
2023-01-13 10:10:00,46.57,46.6,46.49,46.53,53394.0,46.57,46.6,46.49,46.53,53394.0
2023-01-13 10:15:00,46.54,46.62,46.52,46.58,46266.0,46.54,46.62,46.52,46.58,46266.0
2023-01-13 10:20:00,46.59,46.7,46.52,46.68,85215.0,46.59,46.7,46.52,46.68,85215.0
2023-01-13 10:25:00,46.68,46.68,46.6,46.66,30428.0,46.68,46.68,46.6,46.66,30428.0
2023-01-13 10:30:00,46.66,46.68,46.57,46.57,52459.0,46.66,46.68,46.57,46.57,52459.0
2023-01-13 10:35:00,46.57,46.57,46.47,46.48,41550.0,46.57,46.57,46.47,46.48,41550.0
2023-01-13 10:40:00,46.49,46.59,46.47,46.54,25383.0,46.49,46.59,46.47,46.54,25383.0
2023-01-13 10:45:00,46.53,46.62,46.52,46.62,20803.0,46.53,46.62,46.52,46.62,20803.0
2023-01-13 10:50:00,46.62,46.62,46.56,46.61,18697.0,46.62,46.62,46.56,46.61,18697.0
2023-01-13 10:55:00,46.61,46.64,46.58,46.58,35559.0,46.61,46.64,46.58,46.58,35559.0
2023-01-13 11:00:00,46.59,46.61,46.52,46.58,50675.0,46.59,46.61,46.52,46.58,50675.0
2023-01-13 11:05:00,46.58,46.6,46.52,46.53,34765.0,46.58,46.6,46.52,46.53,34765.0
2023-01-13 11:10:00,46.52,46.56,46.51,46.54,37533.0,46.52,46.56,46.51,46.54,37533.0
2023-01-13 11:15:00,46.55,46.56,46.47,46.51,42311.0,46.55,46.56,46.47,46.51,42311.0
2023-01-13 11:20:00,46.52,46.56,46.5,46.54,465174.0,46.52,46.56,46.5,46.54,465174.0
2023-01-13 11:25:00,46.54,46.54,46.44,46.48,40702.0,46.54,46.54,46.44,46.48,40702.0
2023-01-13 11:30:00,46.48,46.5,46.41,46.42,40378.0,46.48,46.5,46.41,46.42,40378.0
2023-01-13 11:35:00,46.42,46.46,46.41,46.44,48684.0,46.42,46.46,46.41,46.44,48684.0
2023-01-13 11:40:00,46.44,46.46,46.42,46.43,26441.0,46.44,46.46,46.42,46.43,26441.0
2023-01-13 11:45:00,46.43,46.44,46.36,46.43,46692.0,46.43,46.44,46.36,46.43,46692.0
2023-01-13 11:50:00,46.43,46.46,46.41,46.44,42310.0,46.43,46.46,46.41,46.44,42310.0
2023-01-13 11:55:00,46.45,46.45,46.41,46.42,37526.0,46.45,46.45,46.41,46.42,37526.0
2023-01-13 12:00:00,46.43,46.49,46.42,46.48,36158.0,46.43,46.49,46.42,46.48,36158.0
2023-01-13 12:05:00,46.48,46.48,46.42,46.43,41657.0,46.48,46.48,46.42,46.43,41657.0
2023-01-13 12:10:00,46.43,46.45,46.41,46.44,29149.0,46.43,46.45,46.41,46.44,29149.0
2023-01-13 12:15:00,46.44,46.47,46.39,46.39,50872.0,46.44,46.47,46.39,46.39,50872.0
2023-01-13 12:20:00,46.4,46.42,46.39,46.41,32642.0,46.4,46.42,46.39,46.41,32642.0
2023-01-13 12:25:00,46.41,46.43,46.38,46.41,31582.0,46.41,46.43,46.38,46.41,31582.0
2023-01-13 12:30:00,46.41,46.46,46.4,46.45,53276.0,46.41,46.46,46.4,46.45,53276.0
2023-01-13 12:35:00,46.44,46.45,46.39,46.4,17313.0,46.44,46.45,46.39,46.4,17313.0
2023-01-13 12:40:00,46.41,46.46,46.4,46.46,42528.0,46.41,46.46,46.4,46.46,42528.0
2023-01-13 12:45:00,46.45,46.47,46.41,46.44,32806.0,46.45,46.47,46.41,46.44,32806.0
2023-01-13 12:50:00,46.44,46.46,46.41,46.45,36757.0,46.44,46.46,46.41,46.45,36757.0
2023-01-13 12:55:00,46.45,46.54,46.45,46.48,39703.0,46.45,46.54,46.45,46.48,39703.0
2023-01-13 13:00:00,46.48,46.51,46.47,46.48,34722.0,46.48,46.51,46.47,46.48,34722.0
2023-01-13 13:05:00,46.46,46.48,46.43,46.48,18098.0,46.46,46.48,46.43,46.48,18098.0
2023-01-13 13:10:00,46.48,46.49,46.45,46.46,19415.0,46.48,46.49,46.45,46.46,19415.0
2023-01-13 13:15:00,46.47,46.48,46.45,46.47,23792.0,46.47,46.48,46.45,46.47,23792.0
2023-01-13 13:20:00,46.46,46.47,46.42,46.43,17792.0,46.46,46.47,46.42,46.43,17792.0
2023-01-13 13:25:00,46.42,46.42,46.36,46.37,10358.0,46.42,46.42,46.36,46.37,10358.0
2023-01-13 13:30:00,46.36,46.39,46.34,46.39,22367.0,46.36,46.39,46.34,46.39,22367.0
2023-01-13 13:35:00,46.39,46.39,46.29,46.34,72735.0,46.39,46.39,46.29,46.34,72735.0
2023-01-13 13:40:00,46.35,46.39,46.35,46.37,30928.0,46.35,46.39,46.35,46.37,30928.0
2023-01-13 13:45:00,46.37,46.44,46.36,46.42,21419.0,46.37,46.44,46.36,46.42,21419.0
2023-01-13 13:50:00,46.43,46.44,46.4,46.4,13727.0,46.43,46.44,46.4,46.4,13727.0
2023-01-13 13:55:00,46.4,46.41,46.37,46.4,21787.0,46.4,46.41,46.37,46.4,21787.0
2023-01-13 14:00:00,46.4,46.42,46.35,46.37,21651.0,46.4,46.42,46.35,46.37,21651.0
2023-01-13 14:05:00,46.38,46.39,46.32,46.32,9548.0,46.38,46.39,46.32,46.32,9548.0
2023-01-13 14:10:00,46.32,46.38,46.31,46.36,26654.0,46.32,46.38,46.31,46.36,26654.0
2023-01-13 14:15:00,46.36,46.37,46.31,46.32,30878.0,46.36,46.37,46.31,46.32,30878.0
2023-01-13 14:20:00,46.3,46.31,46.27,46.29,21726.0,46.3,46.31,46.27,46.29,21726.0
2023-01-13 14:25:00,46.3,46.33,46.29,46.31,19417.0,46.3,46.33,46.29,46.31,19417.0
2023-01-13 14:30:00,46.32,46.36,46.31,46.33,18368.0,46.32,46.36,46.31,46.33,18368.0
2023-01-13 14:35:00,46.34,46.4,46.32,46.4,37339.0,46.34,46.4,46.32,46.4,37339.0
2023-01-13 14:40:00,46.39,46.4,46.37,46.39,19588.0,46.39,46.4,46.37,46.39,19588.0
2023-01-13 14:45:00,46.4,46.42,46.38,46.41,20253.0,46.4,46.42,46.38,46.41,20253.0
2023-01-13 14:50:00,46.4,46.43,46.35,46.39,48561.0,46.4,46.43,46.35,46.39,48561.0
2023-01-13 14:55:00,46.39,46.44,46.36,46.43,23487.0,46.39,46.44,46.36,46.43,23487.0
2023-01-13 15:00:00,46.43,46.47,46.43,46.46,25061.0,46.43,46.47,46.43,46.46,25061.0
2023-01-13 15:05:00,46.47,46.49,46.45,46.48,18523.0,46.47,46.49,46.45,46.48,18523.0
2023-01-13 15:10:00,46.49,46.56,46.48,46.51,143041.0,46.49,46.56,46.48,46.51,143041.0
2023-01-13 15:15:00,46.5,46.57,46.5,46.54,35669.0,46.5,46.57,46.5,46.54,35669.0
2023-01-13 15:20:00,46.54,46.57,46.51,46.54,50709.0,46.54,46.57,46.51,46.54,50709.0
2023-01-13 15:25:00,46.53,46.57,46.53,46.57,38976.0,46.53,46.57,46.53,46.57,38976.0
2023-01-13 15:30:00,46.57,46.59,46.55,46.58,56154.0,46.57,46.59,46.55,46.58,56154.0
2023-01-13 15:35:00,46.57,46.65,46.57,46.65,54731.0,46.57,46.65,46.57,46.65,54731.0
2023-01-13 15:40:00,46.66,46.66,46.6,46.6,85159.0,46.66,46.66,46.6,46.6,85159.0
2023-01-13 15:45:00,46.6,46.6,46.52,46.59,149921.0,46.6,46.6,46.52,46.59,149921.0
2023-01-13 15:50:00,46.59,46.61,46.53,46.59,148350.0,46.59,46.61,46.53,46.59,148350.0
2023-01-13 15:55:00,46.58,46.63,46.53,46.53,412194.0,46.58,46.63,46.53,46.53,412194.0
2023-01-17 09:30:00,46.47,46.5,46.15,46.38,142245.0,46.47,46.5,46.15,46.38,142245.0
2023-01-17 09:35:00,46.36,46.48,46.28,46.48,48456.0,46.36,46.48,46.28,46.48,48456.0
2023-01-17 09:40:00,46.48,46.51,46.4,46.47,42339.0,46.48,46.51,46.4,46.47,42339.0
2023-01-17 09:45:00,46.47,46.55,46.45,46.54,63067.0,46.47,46.55,46.45,46.54,63067.0
2023-01-17 09:50:00,46.54,46.55,46.48,46.5,48952.0,46.54,46.55,46.48,46.5,48952.0
2023-01-17 09:55:00,46.5,46.52,46.43,46.46,55615.0,46.5,46.52,46.43,46.46,55615.0
2023-01-17 10:00:00,46.46,46.55,46.41,46.48,129003.0,46.46,46.55,46.41,46.48,129003.0
2023-01-17 10:05:00,46.48,46.49,46.38,46.4,407771.0,46.48,46.49,46.38,46.4,407771.0
2023-01-17 10:10:00,46.41,46.47,46.37,46.38,84082.0,46.41,46.47,46.37,46.38,84082.0
2023-01-17 10:15:00,46.38,46.47,46.35,46.45,53515.0,46.38,46.47,46.35,46.45,53515.0
2023-01-17 10:20:00,46.46,46.48,46.44,46.46,31465.0,46.46,46.48,46.44,46.46,31465.0
2023-01-17 10:25:00,46.46,46.51,46.44,46.48,61991.0,46.46,46.51,46.44,46.48,61991.0
2023-01-17 10:30:00,46.49,46.5,46.43,46.48,36395.0,46.49,46.5,46.43,46.48,36395.0
2023-01-17 10:35:00,46.48,46.51,46.43,46.44,65111.0,46.48,46.51,46.43,46.44,65111.0
2023-01-17 10:40:00,46.44,46.44,46.36,46.41,53454.0,46.44,46.44,46.36,46.41,53454.0
2023-01-17 10:45:00,46.41,46.42,46.38,46.41,25714.0,46.41,46.42,46.38,46.41,25714.0
2023-01-17 10:50:00,46.41,46.41,46.33,46.38,27102.0,46.41,46.41,46.33,46.38,27102.0
2023-01-17 10:55:00,46.38,46.38,46.32,46.33,21049.0,46.38,46.38,46.32,46.33,21049.0
2023-01-17 11:00:00,46.32,46.35,46.3,46.34,33265.0,46.32,46.35,46.3,46.34,33265.0
2023-01-17 11:05:00,46.34,46.35,46.28,46.29,36651.0,46.34,46.35,46.28,46.29,36651.0
2023-01-17 11:10:00,46.3,46.3,46.21,46.25,63262.0,46.3,46.3,46.21,46.25,63262.0
2023-01-17 11:15:00,46.25,46.29,46.23,46.26,38112.0,46.25,46.29,46.23,46.26,38112.0
2023-01-17 11:20:00,46.26,46.28,46.19,46.2,66660.0,46.26,46.28,46.19,46.2,66660.0
2023-01-17 11:25:00,46.19,46.22,46.17,46.19,73578.0,46.19,46.22,46.17,46.19,73578.0
2023-01-17 11:30:00,46.19,46.22,46.16,46.18,48884.0,46.19,46.22,46.16,46.18,48884.0
2023-01-17 11:35:00,46.18,46.2,46.1,46.14,43963.0,46.18,46.2,46.1,46.14,43963.0
2023-01-17 11:40:00,46.14,46.18,46.13,46.15,42007.0,46.14,46.18,46.13,46.15,42007.0
2023-01-17 11:45:00,46.15,46.21,46.15,46.2,39384.0,46.15,46.21,46.15,46.2,39384.0
2023-01-17 11:50:00,46.21,46.24,46.19,46.23,69745.0,46.21,46.24,46.19,46.23,69745.0
2023-01-17 11:55:00,46.23,46.32,46.23,46.29,31641.0,46.23,46.32,46.23,46.29,31641.0
2023-01-17 12:00:00,46.28,46.37,46.28,46.34,26678.0,46.28,46.37,46.28,46.34,26678.0
2023-01-17 12:05:00,46.33,46.34,46.26,46.26,25558.0,46.33,46.34,46.26,46.26,25558.0
2023-01-17 12:10:00,46.26,46.31,46.25,46.29,21719.0,46.26,46.31,46.25,46.29,21719.0
2023-01-17 12:15:00,46.3,46.31,46.26,46.26,22387.0,46.3,46.31,46.26,46.26,22387.0
2023-01-17 12:20:00,46.27,46.3,46.24,46.26,34339.0,46.27,46.3,46.24,46.26,34339.0
2023-01-17 12:25:00,46.26,46.27,46.23,46.24,20580.0,46.26,46.27,46.23,46.24,20580.0
2023-01-17 12:30:00,46.24,46.27,46.21,46.22,50947.0,46.24,46.27,46.21,46.22,50947.0
2023-01-17 12:35:00,46.22,46.26,46.21,46.23,30869.0,46.22,46.26,46.21,46.23,30869.0
2023-01-17 12:40:00,46.23,46.26,46.22,46.23,22841.0,46.23,46.26,46.22,46.23,22841.0
2023-01-17 12:45:00,46.23,46.27,46.23,46.25,27339.0,46.23,46.27,46.23,46.25,27339.0
2023-01-17 12:50:00,46.24,46.24,46.19,46.2,30958.0,46.24,46.24,46.19,46.2,30958.0
2023-01-17 12:55:00,46.21,46.24,46.18,46.21,38273.0,46.21,46.24,46.18,46.21,38273.0
2023-01-17 13:00:00,46.21,46.25,46.19,46.24,21876.0,46.21,46.25,46.19,46.24,21876.0
2023-01-17 13:05:00,46.23,46.25,46.21,46.22,17114.0,46.23,46.25,46.21,46.22,17114.0
2023-01-17 13:10:00,46.23,46.23,46.19,46.2,37654.0,46.23,46.23,46.19,46.2,37654.0
2023-01-17 13:15:00,46.2,46.2,46.13,46.16,39820.0,46.2,46.2,46.13,46.16,39820.0
2023-01-17 13:20:00,46.16,46.17,46.1,46.13,23036.0,46.16,46.17,46.1,46.13,23036.0
2023-01-17 13:25:00,46.14,46.25,46.13,46.25,34342.0,46.14,46.25,46.13,46.25,34342.0
2023-01-17 13:30:00,46.25,46.26,46.22,46.23,24676.0,46.25,46.26,46.22,46.23,24676.0
2023-01-17 13:35:00,46.23,46.29,46.22,46.26,21661.0,46.23,46.29,46.22,46.26,21661.0
2023-01-17 13:40:00,46.26,46.28,46.24,46.25,18986.0,46.26,46.28,46.24,46.25,18986.0
2023-01-17 13:45:00,46.26,46.26,46.21,46.21,21591.0,46.26,46.26,46.21,46.21,21591.0
2023-01-17 13:50:00,46.22,46.24,46.16,46.19,76543.0,46.22,46.24,46.16,46.19,76543.0
2023-01-17 13:55:00,46.2,46.24,46.19,46.21,32664.0,46.2,46.24,46.19,46.21,32664.0
2023-01-17 14:00:00,46.21,46.23,46.21,46.23,12584.0,46.21,46.23,46.21,46.23,12584.0
2023-01-17 14:05:00,46.23,46.26,46.18,46.19,44798.0,46.23,46.26,46.18,46.19,44798.0
2023-01-17 14:10:00,46.19,46.2,46.13,46.14,30424.0,46.19,46.2,46.13,46.14,30424.0
2023-01-17 14:15:00,46.14,46.14,46.07,46.09,29896.0,46.14,46.14,46.07,46.09,29896.0
2023-01-17 14:20:00,46.09,46.1,46.03,46.07,36292.0,46.09,46.1,46.03,46.07,36292.0
2023-01-17 14:25:00,46.08,46.1,46.05,46.06,23053.0,46.08,46.1,46.05,46.06,23053.0
2023-01-17 14:30:00,46.07,46.12,46.06,46.12,18514.0,46.07,46.12,46.06,46.12,18514.0
2023-01-17 14:35:00,46.12,46.16,46.12,46.15,21958.0,46.12,46.16,46.12,46.15,21958.0
2023-01-17 14:40:00,46.15,46.18,46.13,46.16,22594.0,46.15,46.18,46.13,46.16,22594.0
2023-01-17 14:45:00,46.16,46.19,46.16,46.18,26111.0,46.16,46.19,46.16,46.18,26111.0
2023-01-17 14:50:00,46.19,46.19,46.13,46.14,21690.0,46.19,46.19,46.13,46.14,21690.0
2023-01-17 14:55:00,46.14,46.15,46.08,46.11,37991.0,46.14,46.15,46.08,46.11,37991.0
2023-01-17 15:00:00,46.11,46.15,46.1,46.14,27669.0,46.11,46.15,46.1,46.14,27669.0
2023-01-17 15:05:00,46.14,46.19,46.12,46.19,32400.0,46.14,46.19,46.12,46.19,32400.0
2023-01-17 15:10:00,46.19,46.19,46.12,46.16,46973.0,46.19,46.19,46.12,46.16,46973.0
2023-01-17 15:15:00,46.15,46.21,46.15,46.18,61979.0,46.15,46.21,46.15,46.18,61979.0
2023-01-17 15:20:00,46.18,46.18,46.13,46.16,40697.0,46.18,46.18,46.13,46.16,40697.0
2023-01-17 15:25:00,46.16,46.2,46.15,46.16,43810.0,46.16,46.2,46.15,46.16,43810.0
2023-01-17 15:30:00,46.16,46.21,46.15,46.19,56225.0,46.16,46.21,46.15,46.19,56225.0
2023-01-17 15:35:00,46.19,46.19,46.14,46.15,55274.0,46.19,46.19,46.14,46.15,55274.0
2023-01-17 15:40:00,46.15,46.17,46.13,46.14,66191.0,46.15,46.17,46.13,46.14,66191.0
2023-01-17 15:45:00,46.13,46.15,46.07,46.09,91921.0,46.13,46.15,46.07,46.09,91921.0
2023-01-17 15:50:00,46.08,46.09,46.01,46.03,147463.0,46.08,46.09,46.01,46.03,147463.0
2023-01-17 15:55:00,46.03,46.06,45.99,46.04,521346.0,46.03,46.06,45.99,46.04,521346.0
2023-01-18 09:30:00,46.05,46.17,45.92,46.05,105149.0,46.05,46.17,45.92,46.05,105149.0
2023-01-18 09:35:00,46.05,46.1,45.9,45.97,62200.0,46.05,46.1,45.9,45.97,62200.0
2023-01-18 09:40:00,45.98,46.15,45.97,46.07,71798.0,45.98,46.15,45.97,46.07,71798.0
2023-01-18 09:45:00,46.08,46.13,45.96,45.96,75335.0,46.08,46.13,45.96,45.96,75335.0
2023-01-18 09:50:00,45.96,45.97,45.86,45.89,47907.0,45.96,45.97,45.86,45.89,47907.0
2023-01-18 09:55:00,45.89,45.94,45.83,45.88,27393.0,45.89,45.94,45.83,45.88,27393.0
2023-01-18 10:00:00,45.89,45.93,45.75,45.76,48712.0,45.89,45.93,45.75,45.76,48712.0
2023-01-18 10:05:00,45.76,45.89,45.73,45.87,64805.0,45.76,45.89,45.73,45.87,64805.0
2023-01-18 10:10:00,45.87,45.88,45.76,45.78,88502.0,45.87,45.88,45.76,45.78,88502.0
2023-01-18 10:15:00,45.78,45.82,45.68,45.72,76581.0,45.78,45.82,45.68,45.72,76581.0
2023-01-18 10:20:00,45.72,45.75,45.67,45.7,56399.0,45.72,45.75,45.67,45.7,56399.0
2023-01-18 10:25:00,45.7,45.75,45.68,45.74,51258.0,45.7,45.75,45.68,45.74,51258.0
2023-01-18 10:30:00,45.75,45.78,45.71,45.74,37017.0,45.75,45.78,45.71,45.74,37017.0
2023-01-18 10:35:00,45.74,45.76,45.69,45.74,30814.0,45.74,45.76,45.69,45.74,30814.0
2023-01-18 10:40:00,45.73,45.79,45.73,45.76,35746.0,45.73,45.79,45.73,45.76,35746.0
2023-01-18 10:45:00,45.75,45.8,45.72,45.78,66583.0,45.75,45.8,45.72,45.78,66583.0
2023-01-18 10:50:00,45.78,45.78,45.67,45.67,39984.0,45.78,45.78,45.67,45.67,39984.0
2023-01-18 10:55:00,45.67,45.68,45.58,45.62,35580.0,45.67,45.68,45.58,45.62,35580.0
2023-01-18 11:00:00,45.63,45.63,45.54,45.57,35030.0,45.63,45.63,45.54,45.57,35030.0
2023-01-18 11:05:00,45.57,45.57,45.39,45.43,98932.0,45.57,45.57,45.39,45.43,98932.0
2023-01-18 11:10:00,45.43,45.43,45.36,45.39,43660.0,45.43,45.43,45.36,45.39,43660.0
2023-01-18 11:15:00,45.39,45.44,45.35,45.44,48399.0,45.39,45.44,45.35,45.44,48399.0
2023-01-18 11:20:00,45.43,45.44,45.37,45.41,31229.0,45.43,45.44,45.37,45.41,31229.0
2023-01-18 11:25:00,45.41,45.45,45.37,45.38,38654.0,45.41,45.45,45.37,45.38,38654.0
2023-01-18 11:30:00,45.37,45.38,45.3,45.35,55867.0,45.37,45.38,45.3,45.35,55867.0
2023-01-18 11:35:00,45.35,45.35,45.27,45.29,39170.0,45.35,45.35,45.27,45.29,39170.0
2023-01-18 11:40:00,45.28,45.35,45.25,45.34,69288.0,45.28,45.35,45.25,45.34,69288.0
2023-01-18 11:45:00,45.34,45.36,45.25,45.3,50473.0,45.34,45.36,45.25,45.3,50473.0
2023-01-18 11:50:00,45.3,45.32,45.28,45.29,49441.0,45.3,45.32,45.28,45.29,49441.0
2023-01-18 11:55:00,45.29,45.34,45.28,45.34,48641.0,45.29,45.34,45.28,45.34,48641.0
2023-01-18 12:00:00,45.34,45.36,45.3,45.33,32228.0,45.34,45.36,45.3,45.33,32228.0
2023-01-18 12:05:00,45.34,45.43,45.33,45.43,38390.0,45.34,45.43,45.33,45.43,38390.0
2023-01-18 12:10:00,45.43,45.48,45.42,45.47,29426.0,45.43,45.48,45.42,45.47,29426.0
2023-01-18 12:15:00,45.47,45.47,45.4,45.41,52163.0,45.47,45.47,45.4,45.41,52163.0
2023-01-18 12:20:00,45.41,45.46,45.38,45.46,22375.0,45.41,45.46,45.38,45.46,22375.0
2023-01-18 12:25:00,45.46,45.48,45.41,45.47,23141.0,45.46,45.48,45.41,45.47,23141.0
2023-01-18 12:30:00,45.47,45.47,45.42,45.43,26233.0,45.47,45.47,45.42,45.43,26233.0
2023-01-18 12:35:00,45.43,45.48,45.43,45.45,22152.0,45.43,45.48,45.43,45.45,22152.0
2023-01-18 12:40:00,45.44,45.5,45.43,45.47,21545.0,45.44,45.5,45.43,45.47,21545.0
2023-01-18 12:45:00,45.47,45.53,45.45,45.53,18960.0,45.47,45.53,45.45,45.53,18960.0
2023-01-18 12:50:00,45.53,45.53,45.43,45.43,23604.0,45.53,45.53,45.43,45.43,23604.0
2023-01-18 12:55:00,45.44,45.44,45.41,45.43,34612.0,45.44,45.44,45.41,45.43,34612.0
2023-01-18 13:00:00,45.43,45.47,45.4,45.41,36640.0,45.43,45.47,45.4,45.41,36640.0
2023-01-18 13:05:00,45.41,45.42,45.39,45.41,28967.0,45.41,45.42,45.39,45.41,28967.0
2023-01-18 13:10:00,45.41,45.43,45.38,45.41,29173.0,45.41,45.43,45.38,45.41,29173.0
2023-01-18 13:15:00,45.4,45.42,45.36,45.42,23213.0,45.4,45.42,45.36,45.42,23213.0
2023-01-18 13:20:00,45.42,45.43,45.38,45.39,25368.0,45.42,45.43,45.38,45.39,25368.0
2023-01-18 13:25:00,45.39,45.43,45.37,45.43,22059.0,45.39,45.43,45.37,45.43,22059.0
2023-01-18 13:30:00,45.42,45.47,45.41,45.44,28794.0,45.42,45.47,45.41,45.44,28794.0
2023-01-18 13:35:00,45.45,45.48,45.44,45.46,28776.0,45.45,45.48,45.44,45.46,28776.0
2023-01-18 13:40:00,45.46,45.5,45.45,45.5,33320.0,45.46,45.5,45.45,45.5,33320.0
2023-01-18 13:45:00,45.49,45.52,45.44,45.44,27975.0,45.49,45.52,45.44,45.44,27975.0
2023-01-18 13:50:00,45.44,45.5,45.43,45.48,33839.0,45.44,45.5,45.43,45.48,33839.0
2023-01-18 13:55:00,45.48,45.48,45.42,45.43,21550.0,45.48,45.48,45.42,45.43,21550.0
2023-01-18 14:00:00,45.43,45.47,45.41,45.45,36822.0,45.43,45.47,45.41,45.45,36822.0
2023-01-18 14:05:00,45.45,45.47,45.4,45.46,29946.0,45.45,45.47,45.4,45.46,29946.0
2023-01-18 14:10:00,45.46,45.49,45.45,45.48,24284.0,45.46,45.49,45.45,45.48,24284.0
2023-01-18 14:15:00,45.48,45.49,45.41,45.43,19546.0,45.48,45.49,45.41,45.43,19546.0
2023-01-18 14:20:00,45.43,45.46,45.4,45.43,55016.0,45.43,45.46,45.4,45.43,55016.0
2023-01-18 14:25:00,45.42,45.45,45.41,45.44,28706.0,45.42,45.45,45.41,45.44,28706.0
2023-01-18 14:30:00,45.44,45.47,45.42,45.47,29169.0,45.44,45.47,45.42,45.47,29169.0
2023-01-18 14:35:00,45.46,45.47,45.39,45.39,27126.0,45.46,45.47,45.39,45.39,27126.0
2023-01-18 14:40:00,45.39,45.4,45.36,45.38,22897.0,45.39,45.4,45.36,45.38,22897.0
2023-01-18 14:45:00,45.38,45.44,45.37,45.41,46190.0,45.38,45.44,45.37,45.41,46190.0
2023-01-18 14:50:00,45.41,45.44,45.39,45.44,22478.0,45.41,45.44,45.39,45.44,22478.0
2023-01-18 14:55:00,45.43,45.45,45.42,45.43,26940.0,45.43,45.45,45.42,45.43,26940.0
2023-01-18 15:00:00,45.42,45.43,45.35,45.36,23191.0,45.42,45.43,45.35,45.36,23191.0
2023-01-18 15:05:00,45.36,45.38,45.34,45.36,34095.0,45.36,45.38,45.34,45.36,34095.0
2023-01-18 15:10:00,45.37,45.4,45.34,45.36,69875.0,45.37,45.4,45.34,45.36,69875.0
2023-01-18 15:15:00,45.37,45.39,45.33,45.34,35758.0,45.37,45.39,45.33,45.34,35758.0
2023-01-18 15:20:00,45.34,45.4,45.33,45.38,45160.0,45.34,45.4,45.33,45.38,45160.0
2023-01-18 15:25:00,45.39,45.4,45.36,45.38,65650.0,45.39,45.4,45.36,45.38,65650.0
2023-01-18 15:30:00,45.37,45.38,45.3,45.3,79072.0,45.37,45.38,45.3,45.3,79072.0
2023-01-18 15:35:00,45.3,45.33,45.27,45.27,67814.0,45.3,45.33,45.27,45.27,67814.0
2023-01-18 15:40:00,45.28,45.28,45.19,45.19,121441.0,45.28,45.28,45.19,45.19,121441.0
2023-01-18 15:45:00,45.19,45.22,45.16,45.17,101774.0,45.19,45.22,45.16,45.17,101774.0
2023-01-18 15:50:00,45.18,45.18,45.09,45.13,214572.0,45.18,45.18,45.09,45.13,214572.0
2023-01-18 15:55:00,45.14,45.16,45.01,45.1,871427.0,45.14,45.16,45.01,45.1,871427.0
2023-01-19 09:30:00,44.79,45.08,44.79,44.97,144675.0,44.79,45.08,44.79,44.97,144675.0
2023-01-19 09:35:00,44.98,45.17,44.96,45.15,79098.0,44.98,45.17,44.96,45.15,79098.0
2023-01-19 09:40:00,45.15,45.2,45.13,45.14,69227.0,45.15,45.2,45.13,45.14,69227.0
2023-01-19 09:45:00,45.13,45.17,45.1,45.13,46569.0,45.13,45.17,45.1,45.13,46569.0
2023-01-19 09:50:00,45.14,45.22,45.13,45.17,55572.0,45.14,45.22,45.13,45.17,55572.0
2023-01-19 09:55:00,45.18,45.24,45.15,45.22,46031.0,45.18,45.24,45.15,45.22,46031.0
2023-01-19 10:00:00,45.22,45.25,45.17,45.24,32793.0,45.22,45.25,45.17,45.24,32793.0
2023-01-19 10:05:00,45.24,45.31,45.24,45.27,33643.0,45.24,45.31,45.24,45.27,33643.0
2023-01-19 10:10:00,45.27,45.27,45.1,45.13,34560.0,45.27,45.27,45.1,45.13,34560.0
2023-01-19 10:15:00,45.13,45.17,45.08,45.13,39666.0,45.13,45.17,45.08,45.13,39666.0
2023-01-19 10:20:00,45.13,45.14,45.09,45.12,39428.0,45.13,45.14,45.09,45.12,39428.0
2023-01-19 10:25:00,45.12,45.18,45.12,45.17,33547.0,45.12,45.18,45.12,45.17,33547.0
2023-01-19 10:30:00,45.17,45.18,45.07,45.09,24636.0,45.17,45.18,45.07,45.09,24636.0
2023-01-19 10:35:00,45.09,45.12,45.07,45.12,45494.0,45.09,45.12,45.07,45.12,45494.0
2023-01-19 10:40:00,45.12,45.17,45.12,45.16,28131.0,45.12,45.17,45.12,45.16,28131.0
2023-01-19 10:45:00,45.16,45.22,45.15,45.21,35193.0,45.16,45.22,45.15,45.21,35193.0
2023-01-19 10:50:00,45.21,45.23,45.14,45.21,35559.0,45.21,45.23,45.14,45.21,35559.0
2023-01-19 10:55:00,45.21,45.26,45.2,45.26,53069.0,45.21,45.26,45.2,45.26,53069.0
2023-01-19 11:00:00,45.27,45.3,45.22,45.23,23385.0,45.27,45.3,45.22,45.23,23385.0
2023-01-19 11:05:00,45.23,45.27,45.21,45.26,31430.0,45.23,45.27,45.21,45.26,31430.0
2023-01-19 11:10:00,45.27,45.31,45.26,45.29,21379.0,45.27,45.31,45.26,45.29,21379.0
2023-01-19 11:15:00,45.29,45.29,45.25,45.28,22101.0,45.29,45.29,45.25,45.28,22101.0
2023-01-19 11:20:00,45.28,45.32,45.27,45.29,19979.0,45.28,45.32,45.27,45.29,19979.0
2023-01-19 11:25:00,45.3,45.36,45.28,45.36,35491.0,45.3,45.36,45.28,45.36,35491.0
2023-01-19 11:30:00,45.35,45.39,45.31,45.32,29840.0,45.35,45.39,45.31,45.32,29840.0
2023-01-19 11:35:00,45.33,45.34,45.31,45.32,20869.0,45.33,45.34,45.31,45.32,20869.0
2023-01-19 11:40:00,45.31,45.32,45.21,45.22,26392.0,45.31,45.32,45.21,45.22,26392.0
2023-01-19 11:45:00,45.22,45.27,45.21,45.27,29985.0,45.22,45.27,45.21,45.27,29985.0
2023-01-19 11:50:00,45.27,45.28,45.26,45.26,10981.0,45.27,45.28,45.26,45.26,10981.0
2023-01-19 11:55:00,45.26,45.31,45.25,45.31,42652.0,45.26,45.31,45.25,45.31,42652.0
2023-01-19 12:00:00,45.32,45.42,45.32,45.42,26479.0,45.32,45.42,45.32,45.42,26479.0
2023-01-19 12:05:00,45.43,45.45,45.41,45.42,136064.0,45.43,45.45,45.41,45.42,136064.0
2023-01-19 12:10:00,45.41,45.47,45.35,45.41,210030.0,45.41,45.47,45.35,45.41,210030.0
2023-01-19 12:15:00,45.41,45.47,45.4,45.4,65627.0,45.41,45.47,45.4,45.4,65627.0
2023-01-19 12:20:00,45.38,45.38,45.33,45.36,26335.0,45.38,45.38,45.33,45.36,26335.0
2023-01-19 12:25:00,45.35,45.38,45.34,45.36,17082.0,45.35,45.38,45.34,45.36,17082.0
2023-01-19 12:30:00,45.35,45.41,45.34,45.38,30487.0,45.35,45.41,45.34,45.38,30487.0
2023-01-19 12:35:00,45.37,45.38,45.35,45.38,15050.0,45.37,45.38,45.35,45.38,15050.0
2023-01-19 12:40:00,45.37,45.43,45.36,45.37,250647.0,45.37,45.43,45.36,45.37,250647.0
2023-01-19 12:45:00,45.36,45.39,45.33,45.34,31456.0,45.36,45.39,45.33,45.34,31456.0
2023-01-19 12:50:00,45.34,45.37,45.32,45.33,23283.0,45.34,45.37,45.32,45.33,23283.0
2023-01-19 12:55:00,45.32,45.36,45.31,45.36,28165.0,45.32,45.36,45.31,45.36,28165.0
2023-01-19 13:00:00,45.36,45.38,45.33,45.36,68160.0,45.36,45.38,45.33,45.36,68160.0
2023-01-19 13:05:00,45.36,45.37,45.33,45.35,42441.0,45.36,45.37,45.33,45.35,42441.0
2023-01-19 13:10:00,45.36,45.38,45.33,45.37,28323.0,45.36,45.38,45.33,45.37,28323.0
2023-01-19 13:15:00,45.37,45.37,45.3,45.34,80250.0,45.37,45.37,45.3,45.34,80250.0
2023-01-19 13:20:00,45.34,45.4,45.34,45.39,50777.0,45.34,45.4,45.34,45.39,50777.0
2023-01-19 13:25:00,45.39,45.39,45.31,45.34,36119.0,45.39,45.39,45.31,45.34,36119.0
2023-01-19 13:30:00,45.34,45.41,45.34,45.39,33790.0,45.34,45.41,45.34,45.39,33790.0
2023-01-19 13:35:00,45.39,45.58,45.38,45.57,349802.0,45.39,45.58,45.38,45.57,349802.0
2023-01-19 13:40:00,45.57,45.63,45.54,45.56,109255.0,45.57,45.63,45.54,45.56,109255.0
2023-01-19 13:45:00,45.56,45.58,45.53,45.57,27998.0,45.56,45.58,45.53,45.57,27998.0
2023-01-19 13:50:00,45.57,45.63,45.55,45.63,38330.0,45.57,45.63,45.55,45.63,38330.0
2023-01-19 13:55:00,45.62,45.7,45.61,45.66,108577.0,45.62,45.7,45.61,45.66,108577.0
2023-01-19 14:00:00,45.66,45.66,45.59,45.59,134028.0,45.66,45.66,45.59,45.59,134028.0
2023-01-19 14:05:00,45.59,45.6,45.55,45.59,32898.0,45.59,45.6,45.55,45.59,32898.0
2023-01-19 14:10:00,45.58,45.66,45.57,45.66,122126.0,45.58,45.66,45.57,45.66,122126.0
2023-01-19 14:15:00,45.66,45.72,45.63,45.68,569456.0,45.66,45.72,45.63,45.68,569456.0
2023-01-19 14:20:00,45.69,45.77,45.68,45.75,94287.0,45.69,45.77,45.68,45.75,94287.0
2023-01-19 14:25:00,45.75,45.77,45.69,45.75,125704.0,45.75,45.77,45.69,45.75,125704.0
2023-01-19 14:30:00,45.74,45.81,45.71,45.74,82764.0,45.74,45.81,45.71,45.74,82764.0
2023-01-19 14:35:00,45.75,45.75,45.67,45.69,38803.0,45.75,45.75,45.67,45.69,38803.0
2023-01-19 14:40:00,45.7,45.71,45.68,45.7,34761.0,45.7,45.71,45.68,45.7,34761.0
2023-01-19 14:45:00,45.7,45.71,45.63,45.64,58671.0,45.7,45.71,45.63,45.64,58671.0
2023-01-19 14:50:00,45.65,45.65,45.61,45.63,29109.0,45.65,45.65,45.61,45.63,29109.0
2023-01-19 14:55:00,45.63,45.67,45.62,45.63,51144.0,45.63,45.67,45.62,45.63,51144.0
2023-01-19 15:00:00,45.63,45.64,45.61,45.62,68368.0,45.63,45.64,45.61,45.62,68368.0
2023-01-19 15:05:00,45.62,45.62,45.53,45.56,56338.0,45.62,45.62,45.53,45.56,56338.0
2023-01-19 15:10:00,45.57,45.59,45.53,45.57,31696.0,45.57,45.59,45.53,45.57,31696.0
2023-01-19 15:15:00,45.58,45.65,45.58,45.64,46373.0,45.58,45.65,45.58,45.64,46373.0
2023-01-19 15:20:00,45.64,45.64,45.61,45.63,33437.0,45.64,45.64,45.61,45.63,33437.0
2023-01-19 15:25:00,45.63,45.63,45.58,45.61,68326.0,45.63,45.63,45.58,45.61,68326.0
2023-01-19 15:30:00,45.61,45.62,45.58,45.59,49286.0,45.61,45.62,45.58,45.59,49286.0
2023-01-19 15:35:00,45.59,45.63,45.58,45.61,37185.0,45.59,45.63,45.58,45.61,37185.0
2023-01-19 15:40:00,45.6,45.61,45.54,45.55,63349.0,45.6,45.61,45.54,45.55,63349.0
2023-01-19 15:45:00,45.55,45.58,45.53,45.55,100999.0,45.55,45.58,45.53,45.55,100999.0
2023-01-19 15:50:00,45.54,45.55,45.48,45.53,322370.0,45.54,45.55,45.48,45.53,322370.0
2023-01-19 15:55:00,45.52,45.53,45.44,45.47,344615.0,45.52,45.53,45.44,45.47,344615.0
2023-01-20 09:30:00,45.45,45.59,45.01,45.34,617038.0,45.45,45.59,45.01,45.34,617038.0
2023-01-20 09:35:00,45.34,45.46,45.31,45.4,29426.0,45.34,45.46,45.31,45.4,29426.0
2023-01-20 09:40:00,45.38,45.44,45.35,45.37,30658.0,45.38,45.44,45.35,45.37,30658.0
2023-01-20 09:45:00,45.37,45.4,45.2,45.21,45692.0,45.37,45.4,45.2,45.21,45692.0
2023-01-20 09:50:00,45.21,45.31,45.18,45.27,92471.0,45.21,45.31,45.18,45.27,92471.0
2023-01-20 09:55:00,45.27,45.35,45.24,45.32,27917.0,45.27,45.35,45.24,45.32,27917.0
2023-01-20 10:00:00,45.32,45.36,45.27,45.36,37787.0,45.32,45.36,45.27,45.36,37787.0
2023-01-20 10:05:00,45.36,45.49,45.36,45.49,46915.0,45.36,45.49,45.36,45.49,46915.0
2023-01-20 10:10:00,45.48,45.58,45.42,45.52,58981.0,45.48,45.58,45.42,45.52,58981.0
2023-01-20 10:15:00,45.52,45.59,45.49,45.59,39434.0,45.52,45.59,45.49,45.59,39434.0
2023-01-20 10:20:00,45.58,45.58,45.49,45.55,42849.0,45.58,45.58,45.49,45.55,42849.0
2023-01-20 10:25:00,45.56,45.63,45.56,45.62,29389.0,45.56,45.63,45.56,45.62,29389.0
2023-01-20 10:30:00,45.62,45.66,45.59,45.63,30985.0,45.62,45.66,45.59,45.63,30985.0
2023-01-20 10:35:00,45.63,45.66,45.59,45.66,21473.0,45.63,45.66,45.59,45.66,21473.0
2023-01-20 10:40:00,45.66,45.66,45.56,45.57,31860.0,45.66,45.66,45.56,45.57,31860.0
2023-01-20 10:45:00,45.57,45.59,45.55,45.57,23267.0,45.57,45.59,45.55,45.57,23267.0
2023-01-20 10:50:00,45.58,45.63,45.53,45.63,26772.0,45.58,45.63,45.53,45.63,26772.0
2023-01-20 10:55:00,45.62,45.65,45.57,45.59,24336.0,45.62,45.65,45.57,45.59,24336.0
2023-01-20 11:00:00,45.59,45.63,45.58,45.61,21842.0,45.59,45.63,45.58,45.61,21842.0
2023-01-20 11:05:00,45.61,45.63,45.56,45.57,42500.0,45.61,45.63,45.56,45.57,42500.0
2023-01-20 11:10:00,45.57,45.59,45.54,45.55,21763.0,45.57,45.59,45.54,45.55,21763.0
2023-01-20 11:15:00,45.55,45.56,45.49,45.52,34258.0,45.55,45.56,45.49,45.52,34258.0
2023-01-20 11:20:00,45.51,45.51,45.39,45.4,24791.0,45.51,45.51,45.39,45.4,24791.0
2023-01-20 11:25:00,45.39,45.48,45.37,45.47,23208.0,45.39,45.48,45.37,45.47,23208.0
2023-01-20 11:30:00,45.47,45.48,45.4,45.41,22069.0,45.47,45.48,45.4,45.41,22069.0
2023-01-20 11:35:00,45.41,45.41,45.33,45.36,25816.0,45.41,45.41,45.33,45.36,25816.0
2023-01-20 11:40:00,45.35,45.39,45.35,45.39,10412.0,45.35,45.39,45.35,45.39,10412.0
2023-01-20 11:45:00,45.38,45.46,45.38,45.44,23401.0,45.38,45.46,45.38,45.44,23401.0
2023-01-20 11:50:00,45.43,45.49,45.43,45.46,9841.0,45.43,45.49,45.43,45.46,9841.0
2023-01-20 11:55:00,45.46,45.5,45.45,45.46,11453.0,45.46,45.5,45.45,45.46,11453.0
2023-01-20 12:00:00,45.46,45.48,45.45,45.46,9991.0,45.46,45.48,45.45,45.46,9991.0
2023-01-20 12:05:00,45.46,45.46,45.39,45.39,21202.0,45.46,45.46,45.39,45.39,21202.0
2023-01-20 12:10:00,45.4,45.4,45.38,45.39,9337.0,45.4,45.4,45.38,45.39,9337.0
2023-01-20 12:15:00,45.38,45.42,45.37,45.4,18890.0,45.38,45.42,45.37,45.4,18890.0
2023-01-20 12:20:00,45.41,45.43,45.33,45.34,19890.0,45.41,45.43,45.33,45.34,19890.0
2023-01-20 12:25:00,45.34,45.34,45.31,45.33,14420.0,45.34,45.34,45.31,45.33,14420.0
2023-01-20 12:30:00,45.33,45.34,45.29,45.3,16193.0,45.33,45.34,45.29,45.3,16193.0
2023-01-20 12:35:00,45.3,45.31,45.28,45.3,16262.0,45.3,45.31,45.28,45.3,16262.0
2023-01-20 12:40:00,45.3,45.31,45.27,45.3,12977.0,45.3,45.31,45.27,45.3,12977.0
2023-01-20 12:45:00,45.3,45.34,45.3,45.33,13429.0,45.3,45.34,45.3,45.33,13429.0
2023-01-20 12:50:00,45.34,45.38,45.33,45.34,9855.0,45.34,45.38,45.33,45.34,9855.0
2023-01-20 12:55:00,45.34,45.36,45.3,45.32,17284.0,45.34,45.36,45.3,45.32,17284.0
2023-01-20 13:00:00,45.32,45.38,45.3,45.35,31399.0,45.32,45.38,45.3,45.35,31399.0
2023-01-20 13:05:00,45.34,45.36,45.31,45.32,14711.0,45.34,45.36,45.31,45.32,14711.0
2023-01-20 13:10:00,45.32,45.37,45.26,45.36,21979.0,45.32,45.37,45.26,45.36,21979.0
2023-01-20 13:15:00,45.36,45.37,45.3,45.3,25763.0,45.36,45.37,45.3,45.3,25763.0
2023-01-20 13:20:00,45.29,45.31,45.28,45.29,19027.0,45.29,45.31,45.28,45.29,19027.0
2023-01-20 13:25:00,45.29,45.31,45.27,45.29,20488.0,45.29,45.31,45.27,45.29,20488.0
2023-01-20 13:30:00,45.3,45.35,45.29,45.34,15691.0,45.3,45.35,45.29,45.34,15691.0
2023-01-20 13:35:00,45.34,45.41,45.34,45.41,28497.0,45.34,45.41,45.34,45.41,28497.0
2023-01-20 13:40:00,45.41,45.43,45.4,45.43,22002.0,45.41,45.43,45.4,45.43,22002.0
2023-01-20 13:45:00,45.43,45.47,45.41,45.46,21901.0,45.43,45.47,45.41,45.46,21901.0
2023-01-20 13:50:00,45.46,45.48,45.45,45.47,19601.0,45.46,45.48,45.45,45.47,19601.0
2023-01-20 13:55:00,45.47,45.49,45.45,45.48,12046.0,45.47,45.49,45.45,45.48,12046.0
2023-01-20 14:00:00,45.47,45.48,45.42,45.46,17024.0,45.47,45.48,45.42,45.46,17024.0
2023-01-20 14:05:00,45.47,45.47,45.43,45.44,19041.0,45.47,45.47,45.43,45.44,19041.0
2023-01-20 14:10:00,45.44,45.46,45.39,45.4,29174.0,45.44,45.46,45.39,45.4,29174.0
2023-01-20 14:15:00,45.4,45.46,45.39,45.44,24485.0,45.4,45.46,45.39,45.44,24485.0
2023-01-20 14:20:00,45.44,45.46,45.41,45.45,17387.0,45.44,45.46,45.41,45.45,17387.0
2023-01-20 14:25:00,45.45,45.46,45.44,45.45,21673.0,45.45,45.46,45.44,45.45,21673.0
2023-01-20 14:30:00,45.45,45.46,45.4,45.41,66663.0,45.45,45.46,45.4,45.41,66663.0
2023-01-20 14:35:00,45.42,45.44,45.41,45.41,15079.0,45.42,45.44,45.41,45.41,15079.0
2023-01-20 14:40:00,45.41,45.44,45.39,45.42,32240.0,45.41,45.44,45.39,45.42,32240.0
2023-01-20 14:45:00,45.42,45.44,45.4,45.41,21202.0,45.42,45.44,45.4,45.41,21202.0
2023-01-20 14:50:00,45.4,45.44,45.39,45.43,16754.0,45.4,45.44,45.39,45.43,16754.0
2023-01-20 14:55:00,45.42,45.5,45.41,45.5,19997.0,45.42,45.5,45.41,45.5,19997.0
2023-01-20 15:00:00,45.5,45.53,45.48,45.52,63878.0,45.5,45.53,45.48,45.52,63878.0
2023-01-20 15:05:00,45.51,45.56,45.48,45.55,33402.0,45.51,45.56,45.48,45.55,33402.0
2023-01-20 15:10:00,45.55,45.67,45.55,45.66,33440.0,45.55,45.67,45.55,45.66,33440.0
2023-01-20 15:15:00,45.67,45.7,45.65,45.66,41857.0,45.67,45.7,45.65,45.66,41857.0
2023-01-20 15:20:00,45.66,45.67,45.59,45.6,55392.0,45.66,45.67,45.59,45.6,55392.0
2023-01-20 15:25:00,45.6,45.62,45.54,45.57,76450.0,45.6,45.62,45.54,45.57,76450.0
2023-01-20 15:30:00,45.58,45.65,45.57,45.61,63728.0,45.58,45.65,45.57,45.61,63728.0
2023-01-20 15:35:00,45.61,45.63,45.56,45.63,43137.0,45.61,45.63,45.56,45.63,43137.0
2023-01-20 15:40:00,45.62,45.62,45.57,45.59,50187.0,45.62,45.62,45.57,45.59,50187.0
2023-01-20 15:45:00,45.59,45.66,45.56,45.65,70168.0,45.59,45.66,45.56,45.65,70168.0
2023-01-20 15:50:00,45.65,45.71,45.6,45.68,164854.0,45.65,45.71,45.6,45.68,164854.0
2023-01-20 15:55:00,45.68,45.7,45.6,45.61,335119.0,45.68,45.7,45.6,45.61,335119.0
2023-01-23 09:30:00,45.62,45.93,45.62,45.84,95925.0,45.62,45.93,45.62,45.84,95925.0
2023-01-23 09:35:00,45.85,45.87,45.7,45.72,44828.0,45.85,45.87,45.7,45.72,44828.0
2023-01-23 09:40:00,45.71,45.73,45.59,45.67,38852.0,45.71,45.73,45.59,45.67,38852.0
2023-01-23 09:45:00,45.66,45.79,45.65,45.78,36910.0,45.66,45.79,45.65,45.78,36910.0
2023-01-23 09:50:00,45.79,45.88,45.78,45.83,43575.0,45.79,45.88,45.78,45.83,43575.0
2023-01-23 09:55:00,45.83,45.88,45.78,45.8,95177.0,45.83,45.88,45.78,45.8,95177.0
2023-01-23 10:00:00,45.8,45.8,45.66,45.67,126203.0,45.8,45.8,45.66,45.67,126203.0
2023-01-23 10:05:00,45.66,45.71,45.62,45.64,110474.0,45.66,45.71,45.62,45.64,110474.0
2023-01-23 10:10:00,45.64,45.65,45.55,45.59,76261.0,45.64,45.65,45.55,45.59,76261.0
2023-01-23 10:15:00,45.59,45.71,45.59,45.71,65372.0,45.59,45.71,45.59,45.71,65372.0
2023-01-23 10:20:00,45.71,45.73,45.68,45.73,90757.0,45.71,45.73,45.68,45.73,90757.0
2023-01-23 10:25:00,45.73,45.73,45.64,45.64,46390.0,45.73,45.73,45.64,45.64,46390.0
2023-01-23 10:30:00,45.65,45.7,45.6,45.68,100572.0,45.65,45.7,45.6,45.68,100572.0
2023-01-23 10:35:00,45.68,45.72,45.62,45.63,36220.0,45.68,45.72,45.62,45.63,36220.0
2023-01-23 10:40:00,45.63,45.72,45.61,45.7,31573.0,45.63,45.72,45.61,45.7,31573.0
2023-01-23 10:45:00,45.69,45.74,45.68,45.73,94220.0,45.69,45.74,45.68,45.73,94220.0
2023-01-23 10:50:00,45.73,45.77,45.7,45.73,25001.0,45.73,45.77,45.7,45.73,25001.0
2023-01-23 10:55:00,45.73,45.74,45.66,45.66,50223.0,45.73,45.74,45.66,45.66,50223.0
2023-01-23 11:00:00,45.66,45.77,45.64,45.75,40540.0,45.66,45.77,45.64,45.75,40540.0
2023-01-23 11:05:00,45.75,45.78,45.72,45.75,50763.0,45.75,45.78,45.72,45.75,50763.0
2023-01-23 11:10:00,45.75,45.77,45.7,45.76,44103.0,45.75,45.77,45.7,45.76,44103.0
2023-01-23 11:15:00,45.76,45.82,45.75,45.82,25026.0,45.76,45.82,45.75,45.82,25026.0
2023-01-23 11:20:00,45.83,45.87,45.81,45.85,27431.0,45.83,45.87,45.81,45.85,27431.0
2023-01-23 11:25:00,45.84,45.85,45.78,45.79,50700.0,45.84,45.85,45.78,45.79,50700.0
2023-01-23 11:30:00,45.79,45.89,45.78,45.89,27536.0,45.79,45.89,45.78,45.89,27536.0
2023-01-23 11:35:00,45.89,45.93,45.86,45.91,23655.0,45.89,45.93,45.86,45.91,23655.0
2023-01-23 11:40:00,45.91,45.94,45.9,45.92,20398.0,45.91,45.94,45.9,45.92,20398.0
2023-01-23 11:45:00,45.93,45.95,45.89,45.89,16744.0,45.93,45.95,45.89,45.89,16744.0
2023-01-23 11:50:00,45.89,45.91,45.85,45.89,21936.0,45.89,45.91,45.85,45.89,21936.0
2023-01-23 11:55:00,45.88,45.9,45.84,45.89,18686.0,45.88,45.9,45.84,45.89,18686.0
2023-01-23 12:00:00,45.89,45.9,45.87,45.89,13277.0,45.89,45.9,45.87,45.89,13277.0
2023-01-23 12:05:00,45.89,45.89,45.78,45.79,25101.0,45.89,45.89,45.78,45.79,25101.0
2023-01-23 12:10:00,45.79,45.83,45.78,45.82,47429.0,45.79,45.83,45.78,45.82,47429.0
2023-01-23 12:15:00,45.83,45.88,45.82,45.88,25400.0,45.83,45.88,45.82,45.88,25400.0
2023-01-23 12:20:00,45.87,45.91,45.87,45.9,32918.0,45.87,45.91,45.87,45.9,32918.0
2023-01-23 12:25:00,45.9,45.91,45.87,45.9,34071.0,45.9,45.91,45.87,45.9,34071.0
2023-01-23 12:30:00,45.9,45.94,45.89,45.91,14383.0,45.9,45.94,45.89,45.91,14383.0
2023-01-23 12:35:00,45.91,45.96,45.91,45.95,18417.0,45.91,45.96,45.91,45.95,18417.0
2023-01-23 12:40:00,45.94,45.94,45.88,45.93,22096.0,45.94,45.94,45.88,45.93,22096.0
2023-01-23 12:45:00,45.93,45.94,45.9,45.93,21418.0,45.93,45.94,45.9,45.93,21418.0
2023-01-23 12:50:00,45.92,45.96,45.9,45.95,25152.0,45.92,45.96,45.9,45.95,25152.0
2023-01-23 12:55:00,45.95,45.96,45.9,45.95,17593.0,45.95,45.96,45.9,45.95,17593.0
2023-01-23 13:00:00,45.95,46.0,45.94,45.97,30515.0,45.95,46.0,45.94,45.97,30515.0
2023-01-23 13:05:00,45.96,46.0,45.96,45.98,13618.0,45.96,46.0,45.96,45.98,13618.0
2023-01-23 13:10:00,45.97,45.99,45.95,45.97,23703.0,45.97,45.99,45.95,45.97,23703.0
2023-01-23 13:15:00,45.97,46.0,45.96,45.97,82916.0,45.97,46.0,45.96,45.97,82916.0
2023-01-23 13:20:00,45.97,46.05,45.96,46.03,60722.0,45.97,46.05,45.96,46.03,60722.0
2023-01-23 13:25:00,46.03,46.03,45.94,45.97,31787.0,46.03,46.03,45.94,45.97,31787.0
2023-01-23 13:30:00,45.97,46.01,45.96,45.99,15374.0,45.97,46.01,45.96,45.99,15374.0
2023-01-23 13:35:00,45.99,46.01,45.98,46.0,12869.0,45.99,46.01,45.98,46.0,12869.0
2023-01-23 13:40:00,46.0,46.04,45.99,46.03,26242.0,46.0,46.04,45.99,46.03,26242.0
2023-01-23 13:45:00,46.03,46.06,46.03,46.05,13510.0,46.03,46.06,46.03,46.05,13510.0
2023-01-23 13:50:00,46.06,46.07,45.99,46.01,37314.0,46.06,46.07,45.99,46.01,37314.0
2023-01-23 13:55:00,46.01,46.01,45.93,45.96,31752.0,46.01,46.01,45.93,45.96,31752.0
2023-01-23 14:00:00,45.96,45.97,45.91,45.93,17161.0,45.96,45.97,45.91,45.93,17161.0
2023-01-23 14:05:00,45.93,45.98,45.92,45.97,24894.0,45.93,45.98,45.92,45.97,24894.0
2023-01-23 14:10:00,45.96,45.96,45.92,45.94,21614.0,45.96,45.96,45.92,45.94,21614.0
2023-01-23 14:15:00,45.95,45.95,45.91,45.93,21158.0,45.95,45.95,45.91,45.93,21158.0
2023-01-23 14:20:00,45.92,45.93,45.87,45.87,58754.0,45.92,45.93,45.87,45.87,58754.0
2023-01-23 14:25:00,45.88,45.88,45.81,45.82,30573.0,45.88,45.88,45.81,45.82,30573.0
2023-01-23 14:30:00,45.82,45.86,45.8,45.83,26601.0,45.82,45.86,45.8,45.83,26601.0
2023-01-23 14:35:00,45.83,45.84,45.65,45.69,86749.0,45.83,45.84,45.65,45.69,86749.0
2023-01-23 14:40:00,45.69,45.75,45.67,45.73,27401.0,45.69,45.75,45.67,45.73,27401.0
2023-01-23 14:45:00,45.73,45.74,45.6,45.64,24797.0,45.73,45.74,45.6,45.64,24797.0
2023-01-23 14:50:00,45.64,45.64,45.57,45.6,25026.0,45.64,45.64,45.57,45.6,25026.0
2023-01-23 14:55:00,45.6,45.71,45.6,45.67,73512.0,45.6,45.71,45.6,45.67,73512.0
2023-01-23 15:00:00,45.66,45.73,45.66,45.72,27383.0,45.66,45.73,45.66,45.72,27383.0
2023-01-23 15:05:00,45.73,45.76,45.7,45.74,45975.0,45.73,45.76,45.7,45.74,45975.0
2023-01-23 15:10:00,45.73,45.8,45.71,45.76,42015.0,45.73,45.8,45.71,45.76,42015.0
2023-01-23 15:15:00,45.76,45.79,45.73,45.75,43092.0,45.76,45.79,45.73,45.75,43092.0
2023-01-23 15:20:00,45.74,45.79,45.73,45.79,38438.0,45.74,45.79,45.73,45.79,38438.0
2023-01-23 15:25:00,45.79,45.79,45.72,45.76,52287.0,45.79,45.79,45.72,45.76,52287.0
2023-01-23 15:30:00,45.76,45.77,45.72,45.74,42134.0,45.76,45.77,45.72,45.74,42134.0
2023-01-23 15:35:00,45.75,45.79,45.72,45.73,59079.0,45.75,45.79,45.72,45.73,59079.0
2023-01-23 15:40:00,45.73,45.74,45.67,45.73,43094.0,45.73,45.74,45.67,45.73,43094.0
2023-01-23 15:45:00,45.73,45.77,45.69,45.77,117319.0,45.73,45.77,45.69,45.77,117319.0
2023-01-23 15:50:00,45.77,45.84,45.75,45.84,172982.0,45.77,45.84,45.75,45.84,172982.0
2023-01-23 15:55:00,45.84,45.88,45.81,45.85,359265.0,45.84,45.88,45.81,45.85,359265.0
2023-01-24 09:30:00,45.84,45.84,45.44,45.76,55643.0,45.84,45.84,45.44,45.76,55643.0
2023-01-24 09:35:00,45.78,45.81,45.45,45.59,108049.0,45.78,45.81,45.45,45.59,108049.0
2023-01-24 09:40:00,45.59,45.8,45.58,45.75,23780.0,45.59,45.8,45.58,45.75,23780.0
2023-01-24 09:45:00,45.73,45.8,45.69,45.71,20391.0,45.73,45.8,45.69,45.71,20391.0
2023-01-24 09:50:00,45.71,45.82,45.68,45.82,140896.0,45.71,45.82,45.68,45.82,140896.0
2023-01-24 09:55:00,45.83,45.83,45.59,45.6,103113.0,45.83,45.83,45.59,45.6,103113.0
2023-01-24 10:00:00,45.59,45.75,45.59,45.73,27983.0,45.59,45.75,45.59,45.73,27983.0
2023-01-24 10:05:00,45.73,45.82,45.68,45.82,307227.0,45.73,45.82,45.68,45.82,307227.0
2023-01-24 10:10:00,45.82,45.85,45.75,45.84,93374.0,45.82,45.85,45.75,45.84,93374.0
2023-01-24 10:15:00,45.85,45.88,45.77,45.79,69439.0,45.85,45.88,45.77,45.79,69439.0
2023-01-24 10:20:00,45.78,45.82,45.77,45.79,28979.0,45.78,45.82,45.77,45.79,28979.0
2023-01-24 10:25:00,45.78,45.83,45.75,45.77,27580.0,45.78,45.83,45.75,45.77,27580.0
2023-01-24 10:30:00,45.77,45.78,45.68,45.71,104581.0,45.77,45.78,45.68,45.71,104581.0
2023-01-24 10:35:00,45.72,45.72,45.61,45.63,48648.0,45.72,45.72,45.61,45.63,48648.0
2023-01-24 10:40:00,45.64,45.7,45.59,45.7,50447.0,45.64,45.7,45.59,45.7,50447.0
2023-01-24 10:45:00,45.71,45.73,45.67,45.7,29984.0,45.71,45.73,45.67,45.7,29984.0
2023-01-24 10:50:00,45.69,45.73,45.68,45.72,83631.0,45.69,45.73,45.68,45.72,83631.0
2023-01-24 10:55:00,45.71,45.82,45.7,45.76,112377.0,45.71,45.82,45.7,45.76,112377.0
2023-01-24 11:00:00,45.77,45.8,45.69,45.69,117315.0,45.77,45.8,45.69,45.69,117315.0
2023-01-24 11:05:00,45.69,45.72,45.65,45.66,70132.0,45.69,45.72,45.65,45.66,70132.0
2023-01-24 11:10:00,45.66,45.67,45.62,45.65,39014.0,45.66,45.67,45.62,45.65,39014.0
2023-01-24 11:15:00,45.66,45.74,45.65,45.68,42310.0,45.66,45.74,45.65,45.68,42310.0
2023-01-24 11:20:00,45.68,45.71,45.67,45.68,22886.0,45.68,45.71,45.67,45.68,22886.0
2023-01-24 11:25:00,45.68,45.69,45.64,45.67,79827.0,45.68,45.69,45.64,45.67,79827.0
2023-01-24 11:30:00,45.67,45.68,45.62,45.64,29623.0,45.67,45.68,45.62,45.64,29623.0
2023-01-24 11:35:00,45.64,45.66,45.63,45.63,19699.0,45.64,45.66,45.63,45.63,19699.0
2023-01-24 11:40:00,45.62,45.65,45.6,45.64,26090.0,45.62,45.65,45.6,45.64,26090.0
2023-01-24 11:45:00,45.64,45.71,45.64,45.68,24375.0,45.64,45.71,45.64,45.68,24375.0
2023-01-24 11:50:00,45.68,45.7,45.59,45.61,40451.0,45.68,45.7,45.59,45.61,40451.0
2023-01-24 11:55:00,45.62,45.65,45.61,45.64,17730.0,45.62,45.65,45.61,45.64,17730.0
2023-01-24 12:00:00,45.65,45.65,45.58,45.6,31171.0,45.65,45.65,45.58,45.6,31171.0
2023-01-24 12:05:00,45.61,45.72,45.6,45.66,54252.0,45.61,45.72,45.6,45.66,54252.0
2023-01-24 12:10:00,45.66,45.71,45.66,45.7,44521.0,45.66,45.71,45.66,45.7,44521.0
2023-01-24 12:15:00,45.7,45.72,45.68,45.7,49216.0,45.7,45.72,45.68,45.7,49216.0
2023-01-24 12:20:00,45.69,45.71,45.66,45.7,41211.0,45.69,45.71,45.66,45.7,41211.0
2023-01-24 12:25:00,45.69,45.72,45.66,45.68,43975.0,45.69,45.72,45.66,45.68,43975.0
2023-01-24 12:30:00,45.67,45.7,45.66,45.66,42390.0,45.67,45.7,45.66,45.66,42390.0
2023-01-24 12:35:00,45.65,45.68,45.64,45.66,36435.0,45.65,45.68,45.64,45.66,36435.0
2023-01-24 12:40:00,45.66,45.69,45.66,45.66,21084.0,45.66,45.69,45.66,45.66,21084.0
2023-01-24 12:45:00,45.66,45.7,45.65,45.69,20945.0,45.66,45.7,45.65,45.69,20945.0
2023-01-24 12:50:00,45.7,45.71,45.66,45.66,21696.0,45.7,45.71,45.66,45.66,21696.0
2023-01-24 12:55:00,45.66,45.72,45.65,45.69,110594.0,45.66,45.72,45.65,45.69,110594.0
2023-01-24 13:00:00,45.69,45.74,45.65,45.65,42311.0,45.69,45.74,45.65,45.65,42311.0
2023-01-24 13:05:00,45.66,45.71,45.66,45.68,21041.0,45.66,45.71,45.66,45.68,21041.0
2023-01-24 13:10:00,45.68,45.72,45.68,45.68,27907.0,45.68,45.72,45.68,45.68,27907.0
2023-01-24 13:15:00,45.68,45.7,45.67,45.7,28747.0,45.68,45.7,45.67,45.7,28747.0
2023-01-24 13:20:00,45.7,45.73,45.69,45.71,35019.0,45.7,45.73,45.69,45.71,35019.0
2023-01-24 13:25:00,45.71,45.71,45.65,45.69,27489.0,45.71,45.71,45.65,45.69,27489.0
2023-01-24 13:30:00,45.69,45.69,45.67,45.68,17992.0,45.69,45.69,45.67,45.68,17992.0
2023-01-24 13:35:00,45.68,45.73,45.68,45.72,44176.0,45.68,45.73,45.68,45.72,44176.0
2023-01-24 13:40:00,45.71,45.78,45.7,45.75,38086.0,45.71,45.78,45.7,45.75,38086.0
2023-01-24 13:45:00,45.75,45.8,45.75,45.77,14468.0,45.75,45.8,45.75,45.77,14468.0
2023-01-24 13:50:00,45.77,45.81,45.76,45.8,103821.0,45.77,45.81,45.76,45.8,103821.0
2023-01-24 13:55:00,45.8,45.85,45.77,45.78,32553.0,45.8,45.85,45.77,45.78,32553.0
2023-01-24 14:00:00,45.78,45.79,45.71,45.72,80674.0,45.78,45.79,45.71,45.72,80674.0
2023-01-24 14:05:00,45.72,45.77,45.68,45.76,58513.0,45.72,45.77,45.68,45.76,58513.0
2023-01-24 14:10:00,45.77,45.78,45.71,45.72,21207.0,45.77,45.78,45.71,45.72,21207.0
2023-01-24 14:15:00,45.71,45.75,45.71,45.72,17783.0,45.71,45.75,45.71,45.72,17783.0
2023-01-24 14:20:00,45.71,45.74,45.7,45.73,24158.0,45.71,45.74,45.7,45.73,24158.0
2023-01-24 14:25:00,45.73,45.75,45.69,45.7,59665.0,45.73,45.75,45.69,45.7,59665.0
2023-01-24 14:30:00,45.71,45.75,45.7,45.73,45309.0,45.71,45.75,45.7,45.73,45309.0
2023-01-24 14:35:00,45.74,45.81,45.73,45.8,49771.0,45.74,45.81,45.73,45.8,49771.0
2023-01-24 14:40:00,45.8,45.86,45.8,45.86,38292.0,45.8,45.86,45.8,45.86,38292.0
2023-01-24 14:45:00,45.87,45.91,45.85,45.89,20747.0,45.87,45.91,45.85,45.89,20747.0
2023-01-24 14:50:00,45.89,45.91,45.88,45.9,16017.0,45.89,45.91,45.88,45.9,16017.0
2023-01-24 14:55:00,45.9,45.95,45.9,45.91,22057.0,45.9,45.95,45.9,45.91,22057.0
2023-01-24 15:00:00,45.91,45.92,45.87,45.89,30991.0,45.91,45.92,45.87,45.89,30991.0
2023-01-24 15:05:00,45.88,45.89,45.84,45.84,34896.0,45.88,45.89,45.84,45.84,34896.0
2023-01-24 15:10:00,45.84,45.87,45.83,45.85,38201.0,45.84,45.87,45.83,45.85,38201.0
2023-01-24 15:15:00,45.84,45.86,45.81,45.84,25442.0,45.84,45.86,45.81,45.84,25442.0
2023-01-24 15:20:00,45.83,45.84,45.8,45.83,45095.0,45.83,45.84,45.8,45.83,45095.0
2023-01-24 15:25:00,45.84,45.85,45.8,45.84,46514.0,45.84,45.85,45.8,45.84,46514.0
2023-01-24 15:30:00,45.84,45.84,45.74,45.75,50218.0,45.84,45.84,45.74,45.75,50218.0
2023-01-24 15:35:00,45.75,45.75,45.71,45.73,36190.0,45.75,45.75,45.71,45.73,36190.0
2023-01-24 15:40:00,45.73,45.74,45.68,45.73,97578.0,45.73,45.74,45.68,45.73,97578.0
2023-01-24 15:45:00,45.73,45.75,45.69,45.74,84674.0,45.73,45.75,45.69,45.74,84674.0
2023-01-24 15:50:00,45.73,45.78,45.73,45.78,136348.0,45.73,45.78,45.73,45.78,136348.0
2023-01-24 15:55:00,45.78,45.9,45.76,45.83,510246.0,45.78,45.9,45.76,45.83,510246.0
2023-01-25 09:30:00,45.51,45.82,45.44,45.72,146159.0,45.51,45.82,45.44,45.72,146159.0
2023-01-25 09:35:00,45.71,45.73,45.54,45.62,43743.0,45.71,45.73,45.54,45.62,43743.0
2023-01-25 09:40:00,45.63,45.72,45.61,45.7,71639.0,45.63,45.72,45.61,45.7,71639.0
2023-01-25 09:45:00,45.7,45.76,45.59,45.59,51651.0,45.7,45.76,45.59,45.59,51651.0
2023-01-25 09:50:00,45.59,45.73,45.58,45.72,59916.0,45.59,45.73,45.58,45.72,59916.0
2023-01-25 09:55:00,45.71,45.77,45.68,45.77,60671.0,45.71,45.77,45.68,45.77,60671.0
2023-01-25 10:00:00,45.76,45.87,45.75,45.83,65067.0,45.76,45.87,45.75,45.83,65067.0
2023-01-25 10:05:00,45.83,46.08,45.83,46.05,167564.0,45.83,46.08,45.83,46.05,167564.0
2023-01-25 10:10:00,46.05,46.07,45.94,45.94,85813.0,46.05,46.07,45.94,45.94,85813.0
2023-01-25 10:15:00,45.94,45.97,45.88,45.89,47394.0,45.94,45.97,45.88,45.89,47394.0
2023-01-25 10:20:00,45.89,45.9,45.81,45.86,45535.0,45.89,45.9,45.81,45.86,45535.0
2023-01-25 10:25:00,45.86,45.93,45.84,45.93,23999.0,45.86,45.93,45.84,45.93,23999.0
2023-01-25 10:30:00,45.93,45.94,45.78,45.78,49295.0,45.93,45.94,45.78,45.78,49295.0
2023-01-25 10:35:00,45.79,45.86,45.75,45.77,36100.0,45.79,45.86,45.75,45.77,36100.0
2023-01-25 10:40:00,45.76,45.8,45.74,45.78,34516.0,45.76,45.8,45.74,45.78,34516.0
2023-01-25 10:45:00,45.78,45.78,45.71,45.71,44149.0,45.78,45.78,45.71,45.71,44149.0
2023-01-25 10:50:00,45.71,45.72,45.65,45.67,58947.0,45.71,45.72,45.65,45.67,58947.0
2023-01-25 10:55:00,45.68,45.79,45.66,45.79,24367.0,45.68,45.79,45.66,45.79,24367.0
2023-01-25 11:00:00,45.79,45.91,45.78,45.89,37153.0,45.79,45.91,45.78,45.89,37153.0
2023-01-25 11:05:00,45.89,45.92,45.82,45.83,94547.0,45.89,45.92,45.82,45.83,94547.0
2023-01-25 11:10:00,45.83,45.87,45.8,45.84,33545.0,45.83,45.87,45.8,45.84,33545.0
2023-01-25 11:15:00,45.83,45.86,45.77,45.82,80255.0,45.83,45.86,45.77,45.82,80255.0
2023-01-25 11:20:00,45.82,45.84,45.78,45.8,56852.0,45.82,45.84,45.78,45.8,56852.0
2023-01-25 11:25:00,45.8,45.81,45.73,45.79,23558.0,45.8,45.81,45.73,45.79,23558.0
2023-01-25 11:30:00,45.8,45.8,45.73,45.78,23253.0,45.8,45.8,45.73,45.78,23253.0
2023-01-25 11:35:00,45.78,45.78,45.74,45.78,24994.0,45.78,45.78,45.74,45.78,24994.0
2023-01-25 11:40:00,45.77,45.81,45.7,45.73,36047.0,45.77,45.81,45.7,45.73,36047.0
2023-01-25 11:45:00,45.74,45.75,45.72,45.75,24623.0,45.74,45.75,45.72,45.75,24623.0
2023-01-25 11:50:00,45.75,45.83,45.74,45.81,39223.0,45.75,45.83,45.74,45.81,39223.0
2023-01-25 11:55:00,45.81,45.84,45.79,45.8,26075.0,45.81,45.84,45.79,45.8,26075.0
2023-01-25 12:00:00,45.8,45.84,45.8,45.84,23889.0,45.8,45.84,45.8,45.84,23889.0
2023-01-25 12:05:00,45.84,45.92,45.82,45.91,21866.0,45.84,45.92,45.82,45.91,21866.0
2023-01-25 12:10:00,45.94,45.94,45.9,45.92,24948.0,45.94,45.94,45.9,45.92,24948.0
2023-01-25 12:15:00,45.91,45.99,45.91,45.94,31674.0,45.91,45.99,45.91,45.94,31674.0
2023-01-25 12:20:00,45.93,45.94,45.8,45.8,35312.0,45.93,45.94,45.8,45.8,35312.0
2023-01-25 12:25:00,45.8,45.85,45.8,45.83,17241.0,45.8,45.85,45.8,45.83,17241.0
2023-01-25 12:30:00,45.84,45.86,45.8,45.8,17996.0,45.84,45.86,45.8,45.8,17996.0
2023-01-25 12:35:00,45.8,45.92,45.8,45.89,88363.0,45.8,45.92,45.8,45.89,88363.0
2023-01-25 12:40:00,45.88,45.92,45.87,45.89,25577.0,45.88,45.92,45.87,45.89,25577.0
2023-01-25 12:45:00,45.88,45.89,45.84,45.84,16171.0,45.88,45.89,45.84,45.84,16171.0
2023-01-25 12:50:00,45.84,45.89,45.84,45.87,24487.0,45.84,45.89,45.84,45.87,24487.0
2023-01-25 12:55:00,45.87,45.88,45.84,45.84,18653.0,45.87,45.88,45.84,45.84,18653.0
2023-01-25 13:00:00,45.84,45.9,45.83,45.9,30853.0,45.84,45.9,45.83,45.9,30853.0
2023-01-25 13:05:00,45.9,45.95,45.89,45.93,25772.0,45.9,45.95,45.89,45.93,25772.0
2023-01-25 13:10:00,45.93,45.97,45.91,45.95,25466.0,45.93,45.97,45.91,45.95,25466.0
2023-01-25 13:15:00,45.95,45.99,45.95,45.98,14600.0,45.95,45.99,45.95,45.98,14600.0
2023-01-25 13:20:00,45.98,46.03,45.97,45.99,22615.0,45.98,46.03,45.97,45.99,22615.0
2023-01-25 13:25:00,46.0,46.02,45.98,45.99,20018.0,46.0,46.02,45.98,45.99,20018.0
2023-01-25 13:30:00,46.0,46.02,45.97,45.98,26998.0,46.0,46.02,45.97,45.98,26998.0
2023-01-25 13:35:00,45.98,46.01,45.96,45.96,39155.0,45.98,46.01,45.96,45.96,39155.0
2023-01-25 13:40:00,45.96,45.98,45.94,45.94,17575.0,45.96,45.98,45.94,45.94,17575.0
2023-01-25 13:45:00,45.95,46.05,45.94,46.03,102766.0,45.95,46.05,45.94,46.03,102766.0
2023-01-25 13:50:00,46.03,46.06,45.99,46.0,45630.0,46.03,46.06,45.99,46.0,45630.0
2023-01-25 13:55:00,46.0,46.04,45.99,46.01,31248.0,46.0,46.04,45.99,46.01,31248.0
2023-01-25 14:00:00,46.01,46.02,45.95,45.98,25023.0,46.01,46.02,45.95,45.98,25023.0
2023-01-25 14:05:00,45.97,46.01,45.96,45.99,28787.0,45.97,46.01,45.96,45.99,28787.0
2023-01-25 14:10:00,45.99,46.03,45.98,46.01,37126.0,45.99,46.03,45.98,46.01,37126.0
2023-01-25 14:15:00,46.01,46.04,46.0,46.02,33252.0,46.01,46.04,46.0,46.02,33252.0
2023-01-25 14:20:00,46.03,46.04,45.94,45.95,34304.0,46.03,46.04,45.94,45.95,34304.0
2023-01-25 14:25:00,45.95,45.95,45.9,45.93,33404.0,45.95,45.95,45.9,45.93,33404.0
2023-01-25 14:30:00,45.94,45.98,45.86,45.88,47206.0,45.94,45.98,45.86,45.88,47206.0
2023-01-25 14:35:00,45.88,45.92,45.88,45.91,19961.0,45.88,45.92,45.88,45.91,19961.0
2023-01-25 14:40:00,45.91,45.95,45.91,45.95,22561.0,45.91,45.95,45.91,45.95,22561.0
2023-01-25 14:45:00,45.95,45.95,45.9,45.94,28587.0,45.95,45.95,45.9,45.94,28587.0
2023-01-25 14:50:00,45.94,45.95,45.87,45.9,29920.0,45.94,45.95,45.87,45.9,29920.0
2023-01-25 14:55:00,45.89,45.95,45.88,45.94,34671.0,45.89,45.95,45.88,45.94,34671.0
2023-01-25 15:00:00,45.94,46.02,45.93,46.02,41626.0,45.94,46.02,45.93,46.02,41626.0
2023-01-25 15:05:00,46.02,46.03,45.99,46.02,30731.0,46.02,46.03,45.99,46.02,30731.0
2023-01-25 15:10:00,46.02,46.04,45.99,46.01,44940.0,46.02,46.04,45.99,46.01,44940.0
2023-01-25 15:15:00,46.01,46.02,45.97,46.0,30232.0,46.01,46.02,45.97,46.0,30232.0
2023-01-25 15:20:00,46.0,46.0,45.93,45.93,46349.0,46.0,46.0,45.93,45.93,46349.0
2023-01-25 15:25:00,45.93,45.99,45.92,45.98,38335.0,45.93,45.99,45.92,45.98,38335.0
2023-01-25 15:30:00,45.98,46.05,45.97,46.04,75362.0,45.98,46.05,45.97,46.04,75362.0
2023-01-25 15:35:00,46.05,46.05,45.98,46.02,69553.0,46.05,46.05,45.98,46.02,69553.0
2023-01-25 15:40:00,46.02,46.03,45.98,46.0,49352.0,46.02,46.03,45.98,46.0,49352.0
2023-01-25 15:45:00,46.0,46.02,45.96,46.02,108489.0,46.0,46.02,45.96,46.02,108489.0
2023-01-25 15:50:00,46.01,46.02,45.95,46.01,162418.0,46.01,46.02,45.95,46.01,162418.0
2023-01-25 15:55:00,46.01,46.13,46.0,46.13,339780.0,46.01,46.13,46.0,46.13,339780.0
2023-01-26 09:30:00,46.26,46.29,45.92,45.98,84093.0,46.26,46.29,45.92,45.98,84093.0
2023-01-26 09:35:00,45.99,46.05,45.83,46.03,68666.0,45.99,46.05,45.83,46.03,68666.0
2023-01-26 09:40:00,46.04,46.12,45.97,46.09,124387.0,46.04,46.12,45.97,46.09,124387.0
2023-01-26 09:45:00,46.1,46.14,46.04,46.06,79192.0,46.1,46.14,46.04,46.06,79192.0
2023-01-26 09:50:00,46.06,46.17,46.03,46.16,36461.0,46.06,46.17,46.03,46.16,36461.0
2023-01-26 09:55:00,46.16,46.24,46.11,46.24,99449.0,46.16,46.24,46.11,46.24,99449.0
2023-01-26 10:00:00,46.24,46.25,46.16,46.18,42934.0,46.24,46.25,46.16,46.18,42934.0
2023-01-26 10:05:00,46.19,46.2,46.09,46.18,60960.0,46.19,46.2,46.09,46.18,60960.0
2023-01-26 10:10:00,46.18,46.19,46.14,46.19,37448.0,46.18,46.19,46.14,46.19,37448.0
2023-01-26 10:15:00,46.19,46.24,46.17,46.24,66442.0,46.19,46.24,46.17,46.24,66442.0
2023-01-26 10:20:00,46.25,46.25,46.17,46.2,42346.0,46.25,46.25,46.17,46.2,42346.0
2023-01-26 10:25:00,46.21,46.23,46.13,46.17,32187.0,46.21,46.23,46.13,46.17,32187.0
2023-01-26 10:30:00,46.18,46.29,46.15,46.29,23361.0,46.18,46.29,46.15,46.29,23361.0
2023-01-26 10:35:00,46.28,46.28,46.13,46.15,35437.0,46.28,46.28,46.13,46.15,35437.0
2023-01-26 10:40:00,46.15,46.19,46.13,46.15,50578.0,46.15,46.19,46.13,46.15,50578.0
2023-01-26 10:45:00,46.14,46.2,46.14,46.17,19998.0,46.14,46.2,46.14,46.17,19998.0
2023-01-26 10:50:00,46.16,46.17,46.03,46.04,26313.0,46.16,46.17,46.03,46.04,26313.0
2023-01-26 10:55:00,46.04,46.11,46.01,46.09,37422.0,46.04,46.11,46.01,46.09,37422.0
2023-01-26 11:00:00,46.1,46.13,46.07,46.13,33886.0,46.1,46.13,46.07,46.13,33886.0
2023-01-26 11:05:00,46.13,46.15,46.07,46.08,32038.0,46.13,46.15,46.07,46.08,32038.0
2023-01-26 11:10:00,46.08,46.14,46.03,46.13,95694.0,46.08,46.14,46.03,46.13,95694.0
2023-01-26 11:15:00,46.14,46.19,46.09,46.19,84973.0,46.14,46.19,46.09,46.19,84973.0
2023-01-26 11:20:00,46.19,46.22,46.12,46.13,37193.0,46.19,46.22,46.12,46.13,37193.0
2023-01-26 11:25:00,46.14,46.21,46.12,46.2,26910.0,46.14,46.21,46.12,46.2,26910.0
2023-01-26 11:30:00,46.21,46.22,46.16,46.18,26387.0,46.21,46.22,46.16,46.18,26387.0
2023-01-26 11:35:00,46.18,46.22,46.16,46.18,29305.0,46.18,46.22,46.16,46.18,29305.0
2023-01-26 11:40:00,46.17,46.26,46.17,46.23,35584.0,46.17,46.26,46.17,46.23,35584.0
2023-01-26 11:45:00,46.24,46.28,46.22,46.27,35620.0,46.24,46.28,46.22,46.27,35620.0
2023-01-26 11:50:00,46.27,46.28,46.21,46.23,22027.0,46.27,46.28,46.21,46.23,22027.0
2023-01-26 11:55:00,46.22,46.26,46.19,46.23,65220.0,46.22,46.26,46.19,46.23,65220.0
2023-01-26 12:00:00,46.24,46.29,46.21,46.21,103308.0,46.24,46.29,46.21,46.21,103308.0
2023-01-26 12:05:00,46.22,46.28,46.21,46.28,23142.0,46.22,46.28,46.21,46.28,23142.0
2023-01-26 12:10:00,46.29,46.31,46.27,46.27,22037.0,46.29,46.31,46.27,46.27,22037.0
2023-01-26 12:15:00,46.27,46.29,46.23,46.23,36102.0,46.27,46.29,46.23,46.23,36102.0
2023-01-26 12:20:00,46.23,46.28,46.23,46.26,32588.0,46.23,46.28,46.23,46.26,32588.0
2023-01-26 12:25:00,46.27,46.27,46.22,46.24,10755.0,46.27,46.27,46.22,46.24,10755.0
2023-01-26 12:30:00,46.24,46.26,46.22,46.25,23809.0,46.24,46.26,46.22,46.25,23809.0
2023-01-26 12:35:00,46.25,46.27,46.24,46.26,22024.0,46.25,46.27,46.24,46.26,22024.0
2023-01-26 12:40:00,46.25,46.27,46.18,46.2,13483.0,46.25,46.27,46.18,46.2,13483.0
2023-01-26 12:45:00,46.2,46.23,46.17,46.21,29561.0,46.2,46.23,46.17,46.21,29561.0
2023-01-26 12:50:00,46.2,46.24,46.2,46.22,16866.0,46.2,46.24,46.2,46.22,16866.0
2023-01-26 12:55:00,46.23,46.23,46.15,46.16,15331.0,46.23,46.23,46.15,46.16,15331.0
2023-01-26 13:00:00,46.16,46.22,46.14,46.2,36193.0,46.16,46.22,46.14,46.2,36193.0
2023-01-26 13:05:00,46.2,46.21,46.15,46.19,15098.0,46.2,46.21,46.15,46.19,15098.0
2023-01-26 13:10:00,46.19,46.2,46.14,46.15,26164.0,46.19,46.2,46.14,46.15,26164.0
2023-01-26 13:15:00,46.15,46.15,46.04,46.07,42421.0,46.15,46.15,46.04,46.07,42421.0
2023-01-26 13:20:00,46.07,46.07,46.0,46.02,41000.0,46.07,46.07,46.0,46.02,41000.0
2023-01-26 13:25:00,46.02,46.06,46.01,46.05,23276.0,46.02,46.06,46.01,46.05,23276.0
2023-01-26 13:30:00,46.05,46.12,46.04,46.1,31748.0,46.05,46.12,46.04,46.1,31748.0
2023-01-26 13:35:00,46.1,46.14,46.08,46.13,25894.0,46.1,46.14,46.08,46.13,25894.0
2023-01-26 13:40:00,46.13,46.16,46.11,46.13,26770.0,46.13,46.16,46.11,46.13,26770.0
2023-01-26 13:45:00,46.14,46.15,46.07,46.09,51485.0,46.14,46.15,46.07,46.09,51485.0
2023-01-26 13:50:00,46.1,46.1,46.05,46.09,33344.0,46.1,46.1,46.05,46.09,33344.0
2023-01-26 13:55:00,46.09,46.11,46.07,46.1,24366.0,46.09,46.11,46.07,46.1,24366.0
2023-01-26 14:00:00,46.1,46.14,46.1,46.11,28042.0,46.1,46.14,46.1,46.11,28042.0
2023-01-26 14:05:00,46.12,46.12,46.09,46.12,23562.0,46.12,46.12,46.09,46.12,23562.0
2023-01-26 14:10:00,46.12,46.13,46.09,46.11,19519.0,46.12,46.13,46.09,46.11,19519.0
2023-01-26 14:15:00,46.11,46.12,46.08,46.12,12963.0,46.11,46.12,46.08,46.12,12963.0
2023-01-26 14:20:00,46.11,46.15,46.11,46.14,33105.0,46.11,46.15,46.11,46.14,33105.0
2023-01-26 14:25:00,46.14,46.15,46.1,46.13,19206.0,46.14,46.15,46.1,46.13,19206.0
2023-01-26 14:30:00,46.13,46.14,46.09,46.14,24807.0,46.13,46.14,46.09,46.14,24807.0
2023-01-26 14:35:00,46.14,46.15,46.12,46.13,31919.0,46.14,46.15,46.12,46.13,31919.0
2023-01-26 14:40:00,46.14,46.19,46.13,46.16,22304.0,46.14,46.19,46.13,46.16,22304.0
2023-01-26 14:45:00,46.16,46.18,46.13,46.16,26853.0,46.16,46.18,46.13,46.16,26853.0
2023-01-26 14:50:00,46.15,46.17,46.13,46.15,24820.0,46.15,46.17,46.13,46.15,24820.0
2023-01-26 14:55:00,46.16,46.19,46.15,46.19,43485.0,46.16,46.19,46.15,46.19,43485.0
2023-01-26 15:00:00,46.19,46.26,46.17,46.26,52333.0,46.19,46.26,46.17,46.26,52333.0
2023-01-26 15:05:00,46.26,46.26,46.19,46.21,25647.0,46.26,46.26,46.19,46.21,25647.0
2023-01-26 15:10:00,46.21,46.29,46.19,46.29,27327.0,46.21,46.29,46.19,46.29,27327.0
2023-01-26 15:15:00,46.29,46.32,46.27,46.28,42291.0,46.29,46.32,46.27,46.28,42291.0
2023-01-26 15:20:00,46.29,46.29,46.22,46.26,59460.0,46.29,46.29,46.22,46.26,59460.0
2023-01-26 15:25:00,46.26,46.29,46.24,46.25,34249.0,46.26,46.29,46.24,46.25,34249.0
2023-01-26 15:30:00,46.26,46.26,46.2,46.23,75599.0,46.26,46.26,46.2,46.23,75599.0
2023-01-26 15:35:00,46.23,46.25,46.22,46.25,84744.0,46.23,46.25,46.22,46.25,84744.0
2023-01-26 15:40:00,46.25,46.29,46.24,46.25,58218.0,46.25,46.29,46.24,46.25,58218.0
2023-01-26 15:45:00,46.25,46.3,46.23,46.3,77530.0,46.25,46.3,46.23,46.3,77530.0
2023-01-26 15:50:00,46.3,46.38,46.28,46.34,177372.0,46.3,46.38,46.28,46.34,177372.0
2023-01-26 15:55:00,46.35,46.37,46.31,46.35,313166.0,46.35,46.37,46.31,46.35,313166.0
2023-01-27 09:30:00,46.21,46.35,45.79,45.79,105931.0,46.21,46.35,45.79,45.79,105931.0
2023-01-27 09:35:00,45.83,45.92,45.73,45.84,39941.0,45.83,45.92,45.73,45.84,39941.0
2023-01-27 09:40:00,45.84,46.02,45.8,46.0,62084.0,45.84,46.02,45.8,46.0,62084.0
2023-01-27 09:45:00,46.01,46.08,45.99,46.02,55682.0,46.01,46.08,45.99,46.02,55682.0
2023-01-27 09:50:00,46.03,46.12,46.02,46.11,24703.0,46.03,46.12,46.02,46.11,24703.0
2023-01-27 09:55:00,46.1,46.16,46.09,46.14,34034.0,46.1,46.16,46.09,46.14,34034.0
2023-01-27 10:00:00,46.14,46.18,46.1,46.14,53826.0,46.14,46.18,46.1,46.14,53826.0
2023-01-27 10:05:00,46.15,46.24,46.15,46.24,61529.0,46.15,46.24,46.15,46.24,61529.0
2023-01-27 10:10:00,46.23,46.3,46.23,46.27,24143.0,46.23,46.3,46.23,46.27,24143.0
2023-01-27 10:15:00,46.27,46.33,46.23,46.3,32778.0,46.27,46.33,46.23,46.3,32778.0
2023-01-27 10:20:00,46.31,46.31,46.19,46.19,111755.0,46.31,46.31,46.19,46.19,111755.0
2023-01-27 10:25:00,46.2,46.2,46.13,46.18,101333.0,46.2,46.2,46.13,46.18,101333.0
2023-01-27 10:30:00,46.17,46.21,46.08,46.08,94918.0,46.17,46.21,46.08,46.08,94918.0
2023-01-27 10:35:00,46.08,46.13,46.06,46.11,84872.0,46.08,46.13,46.06,46.11,84872.0
2023-01-27 10:40:00,46.11,46.13,46.05,46.08,82050.0,46.11,46.13,46.05,46.08,82050.0
2023-01-27 10:45:00,46.08,46.08,45.99,46.05,89970.0,46.08,46.08,45.99,46.05,89970.0
2023-01-27 10:50:00,46.04,46.07,45.98,46.06,138182.0,46.04,46.07,45.98,46.06,138182.0
2023-01-27 10:55:00,46.05,46.12,46.04,46.11,49298.0,46.05,46.12,46.04,46.11,49298.0
2023-01-27 11:00:00,46.11,46.13,46.06,46.11,41837.0,46.11,46.13,46.06,46.11,41837.0
2023-01-27 11:05:00,46.1,46.21,46.1,46.21,60137.0,46.1,46.21,46.1,46.21,60137.0
2023-01-27 11:10:00,46.21,46.22,46.17,46.2,52010.0,46.21,46.22,46.17,46.2,52010.0
2023-01-27 11:15:00,46.2,46.2,46.14,46.18,51802.0,46.2,46.2,46.14,46.18,51802.0
2023-01-27 11:20:00,46.18,46.21,46.18,46.2,12964.0,46.18,46.21,46.18,46.2,12964.0
2023-01-27 11:25:00,46.2,46.2,46.16,46.18,17885.0,46.2,46.2,46.16,46.18,17885.0
2023-01-27 11:30:00,46.18,46.23,46.15,46.2,579831.0,46.18,46.23,46.15,46.2,579831.0
2023-01-27 11:35:00,46.2,46.2,46.09,46.1,114962.0,46.2,46.2,46.09,46.1,114962.0
2023-01-27 11:40:00,46.1,46.17,46.1,46.16,55576.0,46.1,46.17,46.1,46.16,55576.0
2023-01-27 11:45:00,46.16,46.25,46.15,46.25,30847.0,46.16,46.25,46.15,46.25,30847.0
2023-01-27 11:50:00,46.25,46.25,46.19,46.19,23521.0,46.25,46.25,46.19,46.19,23521.0
2023-01-27 11:55:00,46.19,46.27,46.19,46.23,31052.0,46.19,46.27,46.19,46.23,31052.0
2023-01-27 12:00:00,46.22,46.22,46.18,46.2,22721.0,46.22,46.22,46.18,46.2,22721.0
2023-01-27 12:05:00,46.2,46.23,46.18,46.19,46552.0,46.2,46.23,46.18,46.19,46552.0
2023-01-27 12:10:00,46.19,46.23,46.18,46.21,20171.0,46.19,46.23,46.18,46.21,20171.0
2023-01-27 12:15:00,46.22,46.25,46.2,46.21,39993.0,46.22,46.25,46.2,46.21,39993.0
2023-01-27 12:20:00,46.21,46.24,46.19,46.23,35361.0,46.21,46.24,46.19,46.23,35361.0
2023-01-27 12:25:00,46.22,46.22,46.17,46.19,23541.0,46.22,46.22,46.17,46.19,23541.0
2023-01-27 12:30:00,46.19,46.22,46.19,46.22,69503.0,46.19,46.22,46.19,46.22,69503.0
2023-01-27 12:35:00,46.22,46.28,46.21,46.27,29371.0,46.22,46.28,46.21,46.27,29371.0
2023-01-27 12:40:00,46.27,46.3,46.26,46.27,17761.0,46.27,46.3,46.26,46.27,17761.0
2023-01-27 12:45:00,46.27,46.29,46.25,46.26,14425.0,46.27,46.29,46.25,46.26,14425.0
2023-01-27 12:50:00,46.25,46.26,46.21,46.21,29644.0,46.25,46.26,46.21,46.21,29644.0
2023-01-27 12:55:00,46.22,46.22,46.19,46.19,34654.0,46.22,46.22,46.19,46.19,34654.0
2023-01-27 13:00:00,46.2,46.22,46.17,46.19,22548.0,46.2,46.22,46.17,46.19,22548.0
2023-01-27 13:05:00,46.19,46.2,46.17,46.18,18285.0,46.19,46.2,46.17,46.18,18285.0
2023-01-27 13:10:00,46.18,46.19,46.15,46.18,26300.0,46.18,46.19,46.15,46.18,26300.0
2023-01-27 13:15:00,46.17,46.17,46.11,46.14,28049.0,46.17,46.17,46.11,46.14,28049.0
2023-01-27 13:20:00,46.14,46.15,46.12,46.15,11477.0,46.14,46.15,46.12,46.15,11477.0
2023-01-27 13:25:00,46.15,46.18,46.13,46.16,20860.0,46.15,46.18,46.13,46.16,20860.0
2023-01-27 13:30:00,46.16,46.21,46.15,46.2,70052.0,46.16,46.21,46.15,46.2,70052.0
2023-01-27 13:35:00,46.2,46.21,46.19,46.19,7738.0,46.2,46.21,46.19,46.19,7738.0
2023-01-27 13:40:00,46.2,46.2,46.14,46.16,30748.0,46.2,46.2,46.14,46.16,30748.0
2023-01-27 13:45:00,46.15,46.18,46.15,46.18,16783.0,46.15,46.18,46.15,46.18,16783.0
2023-01-27 13:50:00,46.18,46.18,46.13,46.16,19988.0,46.18,46.18,46.13,46.16,19988.0
2023-01-27 13:55:00,46.15,46.19,46.14,46.19,33719.0,46.15,46.19,46.14,46.19,33719.0
2023-01-27 14:00:00,46.19,46.23,46.18,46.2,37053.0,46.19,46.23,46.18,46.2,37053.0
2023-01-27 14:05:00,46.2,46.2,46.11,46.13,61013.0,46.2,46.2,46.11,46.13,61013.0
2023-01-27 14:10:00,46.13,46.14,46.1,46.11,46530.0,46.13,46.14,46.1,46.11,46530.0
2023-01-27 14:15:00,46.11,46.11,46.07,46.1,68552.0,46.11,46.11,46.07,46.1,68552.0
2023-01-27 14:20:00,46.09,46.1,46.04,46.05,34297.0,46.09,46.1,46.04,46.05,34297.0
2023-01-27 14:25:00,46.05,46.07,46.02,46.04,33928.0,46.05,46.07,46.02,46.04,33928.0
2023-01-27 14:30:00,46.04,46.07,46.03,46.05,69752.0,46.04,46.07,46.03,46.05,69752.0
2023-01-27 14:35:00,46.05,46.07,46.03,46.04,52493.0,46.05,46.07,46.03,46.04,52493.0
2023-01-27 14:40:00,46.03,46.06,46.03,46.05,46656.0,46.03,46.06,46.03,46.05,46656.0
2023-01-27 14:45:00,46.05,46.08,46.04,46.07,56040.0,46.05,46.08,46.04,46.07,56040.0
2023-01-27 14:50:00,46.06,46.08,46.03,46.05,41029.0,46.06,46.08,46.03,46.05,41029.0
2023-01-27 14:55:00,46.05,46.07,46.03,46.07,43206.0,46.05,46.07,46.03,46.07,43206.0
2023-01-27 15:00:00,46.07,46.1,46.06,46.07,80490.0,46.07,46.1,46.06,46.07,80490.0
2023-01-27 15:05:00,46.07,46.11,46.07,46.09,71626.0,46.07,46.11,46.07,46.09,71626.0
2023-01-27 15:10:00,46.09,46.15,46.08,46.11,107290.0,46.09,46.15,46.08,46.11,107290.0
2023-01-27 15:15:00,46.11,46.13,46.07,46.11,54158.0,46.11,46.13,46.07,46.11,54158.0
2023-01-27 15:20:00,46.11,46.14,46.07,46.14,40668.0,46.11,46.14,46.07,46.14,40668.0
2023-01-27 15:25:00,46.14,46.16,46.1,46.13,64938.0,46.14,46.16,46.1,46.13,64938.0
2023-01-27 15:30:00,46.13,46.14,46.1,46.11,80804.0,46.13,46.14,46.1,46.11,80804.0
2023-01-27 15:35:00,46.11,46.13,46.09,46.1,92044.0,46.11,46.13,46.09,46.1,92044.0
2023-01-27 15:40:00,46.1,46.12,46.03,46.04,75425.0,46.1,46.12,46.03,46.04,75425.0
2023-01-27 15:45:00,46.04,46.04,45.94,45.96,150656.0,46.04,46.04,45.94,45.96,150656.0
2023-01-27 15:50:00,45.96,45.97,45.85,45.91,295603.0,45.96,45.97,45.85,45.91,295603.0
2023-01-27 15:55:00,45.9,45.96,45.85,45.92,506464.0,45.9,45.96,45.85,45.92,506464.0
2023-01-30 09:30:00,45.84,45.91,45.74,45.82,270537.0,45.84,45.91,45.74,45.82,270537.0
2023-01-30 09:35:00,45.81,45.95,45.81,45.84,56806.0,45.81,45.95,45.81,45.84,56806.0
2023-01-30 09:40:00,45.84,45.85,45.66,45.69,55275.0,45.84,45.85,45.66,45.69,55275.0
2023-01-30 09:45:00,45.69,45.75,45.68,45.74,59689.0,45.69,45.75,45.68,45.74,59689.0
2023-01-30 09:50:00,45.74,45.82,45.73,45.77,60368.0,45.74,45.82,45.73,45.77,60368.0
2023-01-30 09:55:00,45.76,45.84,45.75,45.84,143725.0,45.76,45.84,45.75,45.84,143725.0
2023-01-30 10:00:00,45.84,45.92,45.84,45.92,45398.0,45.84,45.92,45.84,45.92,45398.0
2023-01-30 10:05:00,45.92,45.96,45.9,45.91,21326.0,45.92,45.96,45.9,45.91,21326.0
2023-01-30 10:10:00,45.93,45.95,45.87,45.93,84337.0,45.93,45.95,45.87,45.93,84337.0
2023-01-30 10:15:00,45.93,45.95,45.91,45.92,44367.0,45.93,45.95,45.91,45.92,44367.0
2023-01-30 10:20:00,45.91,45.92,45.86,45.87,52459.0,45.91,45.92,45.86,45.87,52459.0
2023-01-30 10:25:00,45.87,45.95,45.86,45.94,104216.0,45.87,45.95,45.86,45.94,104216.0
2023-01-30 10:30:00,45.95,45.97,45.9,45.94,64620.0,45.95,45.97,45.9,45.94,64620.0
2023-01-30 10:35:00,45.93,45.96,45.85,45.88,67558.0,45.93,45.96,45.85,45.88,67558.0
2023-01-30 10:40:00,45.87,45.87,45.81,45.82,24018.0,45.87,45.87,45.81,45.82,24018.0
2023-01-30 10:45:00,45.82,45.82,45.73,45.79,52371.0,45.82,45.82,45.73,45.79,52371.0
2023-01-30 10:50:00,45.79,45.82,45.76,45.78,18482.0,45.79,45.82,45.76,45.78,18482.0
2023-01-30 10:55:00,45.78,45.81,45.77,45.8,18616.0,45.78,45.81,45.77,45.8,18616.0
2023-01-30 11:00:00,45.8,45.84,45.79,45.82,17664.0,45.8,45.84,45.79,45.82,17664.0
2023-01-30 11:05:00,45.82,45.82,45.76,45.77,15234.0,45.82,45.82,45.76,45.77,15234.0
2023-01-30 11:10:00,45.78,45.86,45.77,45.84,37313.0,45.78,45.86,45.77,45.84,37313.0
2023-01-30 11:15:00,45.84,45.88,45.83,45.86,20516.0,45.84,45.88,45.83,45.86,20516.0
2023-01-30 11:20:00,45.86,45.86,45.74,45.76,28351.0,45.86,45.86,45.74,45.76,28351.0
2023-01-30 11:25:00,45.76,45.78,45.72,45.75,266942.0,45.76,45.78,45.72,45.75,266942.0
2023-01-30 11:30:00,45.75,45.79,45.71,45.72,56609.0,45.75,45.79,45.71,45.72,56609.0
2023-01-30 11:35:00,45.71,45.72,45.67,45.69,38219.0,45.71,45.72,45.67,45.69,38219.0
2023-01-30 11:40:00,45.68,45.7,45.65,45.68,16636.0,45.68,45.7,45.65,45.68,16636.0
2023-01-30 11:45:00,45.68,45.72,45.66,45.69,36575.0,45.68,45.72,45.66,45.69,36575.0
2023-01-30 11:50:00,45.7,45.76,45.7,45.71,21109.0,45.7,45.76,45.7,45.71,21109.0
2023-01-30 11:55:00,45.71,45.73,45.68,45.73,17303.0,45.71,45.73,45.68,45.73,17303.0
2023-01-30 12:00:00,45.73,45.79,45.72,45.79,13840.0,45.73,45.79,45.72,45.79,13840.0
2023-01-30 12:05:00,45.79,45.85,45.78,45.84,36282.0,45.79,45.85,45.78,45.84,36282.0
2023-01-30 12:10:00,45.84,45.92,45.84,45.91,37615.0,45.84,45.92,45.84,45.91,37615.0
2023-01-30 12:15:00,45.91,45.94,45.88,45.89,73318.0,45.91,45.94,45.88,45.89,73318.0
2023-01-30 12:20:00,45.89,45.92,45.87,45.91,27894.0,45.89,45.92,45.87,45.91,27894.0
2023-01-30 12:25:00,45.92,45.93,45.87,45.92,29365.0,45.92,45.93,45.87,45.92,29365.0
2023-01-30 12:30:00,45.91,45.92,45.78,45.83,89617.0,45.91,45.92,45.78,45.83,89617.0
2023-01-30 12:35:00,45.83,45.85,45.76,45.77,126644.0,45.83,45.85,45.76,45.77,126644.0
2023-01-30 12:40:00,45.77,45.77,45.72,45.73,39313.0,45.77,45.77,45.72,45.73,39313.0
2023-01-30 12:45:00,45.72,45.78,45.69,45.78,45021.0,45.72,45.78,45.69,45.78,45021.0
2023-01-30 12:50:00,45.78,45.8,45.76,45.77,12580.0,45.78,45.8,45.76,45.77,12580.0
2023-01-30 12:55:00,45.77,45.78,45.74,45.78,12188.0,45.77,45.78,45.74,45.78,12188.0
2023-01-30 13:00:00,45.77,45.77,45.74,45.76,16613.0,45.77,45.77,45.74,45.76,16613.0
2023-01-30 13:05:00,45.76,45.77,45.72,45.73,42587.0,45.76,45.77,45.72,45.73,42587.0
2023-01-30 13:10:00,45.73,45.77,45.72,45.74,27361.0,45.73,45.77,45.72,45.74,27361.0
2023-01-30 13:15:00,45.75,45.85,45.74,45.83,47740.0,45.75,45.85,45.74,45.83,47740.0
2023-01-30 13:20:00,45.83,45.86,45.82,45.84,21105.0,45.83,45.86,45.82,45.84,21105.0
2023-01-30 13:25:00,45.84,45.85,45.82,45.83,18606.0,45.84,45.85,45.82,45.83,18606.0
2023-01-30 13:30:00,45.82,45.83,45.8,45.83,17005.0,45.82,45.83,45.8,45.83,17005.0
2023-01-30 13:35:00,45.83,45.84,45.8,45.8,19130.0,45.83,45.84,45.8,45.8,19130.0
2023-01-30 13:40:00,45.8,45.82,45.76,45.78,31066.0,45.8,45.82,45.76,45.78,31066.0
2023-01-30 13:45:00,45.78,45.79,45.77,45.79,27032.0,45.78,45.79,45.77,45.79,27032.0
2023-01-30 13:50:00,45.79,45.81,45.76,45.8,15559.0,45.79,45.81,45.76,45.8,15559.0
2023-01-30 13:55:00,45.8,45.82,45.79,45.81,16198.0,45.8,45.82,45.79,45.81,16198.0
2023-01-30 14:00:00,45.81,45.82,45.77,45.79,14860.0,45.81,45.82,45.77,45.79,14860.0
2023-01-30 14:05:00,45.79,45.83,45.77,45.8,21275.0,45.79,45.83,45.77,45.8,21275.0
2023-01-30 14:10:00,45.8,45.8,45.73,45.76,28132.0,45.8,45.8,45.73,45.76,28132.0
2023-01-30 14:15:00,45.75,45.77,45.71,45.73,31105.0,45.75,45.77,45.71,45.73,31105.0
2023-01-30 14:20:00,45.73,45.76,45.69,45.71,57203.0,45.73,45.76,45.69,45.71,57203.0
2023-01-30 14:25:00,45.7,45.7,45.66,45.69,29873.0,45.7,45.7,45.66,45.69,29873.0
2023-01-30 14:30:00,45.68,45.69,45.65,45.66,34374.0,45.68,45.69,45.65,45.66,34374.0
2023-01-30 14:35:00,45.66,45.7,45.65,45.68,39259.0,45.66,45.7,45.65,45.68,39259.0
2023-01-30 14:40:00,45.68,45.71,45.64,45.69,179072.0,45.68,45.71,45.64,45.69,179072.0
2023-01-30 14:45:00,45.7,45.7,45.64,45.66,36899.0,45.7,45.7,45.64,45.66,36899.0
2023-01-30 14:50:00,45.66,45.73,45.65,45.72,45109.0,45.66,45.73,45.65,45.72,45109.0
2023-01-30 14:55:00,45.72,45.77,45.7,45.76,88873.0,45.72,45.77,45.7,45.76,88873.0
2023-01-30 15:00:00,45.75,45.78,45.73,45.77,47248.0,45.75,45.78,45.73,45.77,47248.0
2023-01-30 15:05:00,45.77,45.77,45.72,45.74,42592.0,45.77,45.77,45.72,45.74,42592.0
2023-01-30 15:10:00,45.75,45.76,45.7,45.72,44032.0,45.75,45.76,45.7,45.72,44032.0
2023-01-30 15:15:00,45.72,45.74,45.69,45.73,109484.0,45.72,45.74,45.69,45.73,109484.0
2023-01-30 15:20:00,45.73,45.77,45.73,45.76,51034.0,45.73,45.77,45.73,45.76,51034.0
2023-01-30 15:25:00,45.76,45.77,45.74,45.75,93357.0,45.76,45.77,45.74,45.75,93357.0
2023-01-30 15:30:00,45.75,45.78,45.72,45.77,104252.0,45.75,45.78,45.72,45.77,104252.0
2023-01-30 15:35:00,45.77,45.81,45.76,45.8,72171.0,45.77,45.81,45.76,45.8,72171.0
2023-01-30 15:40:00,45.8,45.83,45.75,45.76,176930.0,45.8,45.83,45.75,45.76,176930.0
2023-01-30 15:45:00,45.76,45.79,45.71,45.79,218505.0,45.76,45.79,45.71,45.79,218505.0
2023-01-30 15:50:00,45.78,45.82,45.74,45.8,442606.0,45.78,45.82,45.74,45.8,442606.0
2023-01-30 15:55:00,45.8,45.83,45.79,45.81,680376.0,45.8,45.83,45.79,45.81,680376.0
2023-01-31 09:30:00,45.88,46.11,45.86,46.05,263437.0,45.88,46.11,45.86,46.05,263437.0
2023-01-31 09:35:00,46.05,46.15,46.0,46.11,59058.0,46.05,46.15,46.0,46.11,59058.0
2023-01-31 09:40:00,46.1,46.2,46.02,46.08,122700.0,46.1,46.2,46.02,46.08,122700.0
2023-01-31 09:45:00,46.08,46.1,45.95,45.98,92208.0,46.08,46.1,45.95,45.98,92208.0
2023-01-31 09:50:00,45.98,46.0,45.79,45.8,88624.0,45.98,46.0,45.79,45.8,88624.0
2023-01-31 09:55:00,45.79,45.87,45.75,45.77,72723.0,45.79,45.87,45.75,45.77,72723.0
2023-01-31 10:00:00,45.74,45.87,45.74,45.79,75840.0,45.74,45.87,45.74,45.79,75840.0
2023-01-31 10:05:00,45.8,45.89,45.79,45.87,53166.0,45.8,45.89,45.79,45.87,53166.0
2023-01-31 10:10:00,45.86,45.89,45.83,45.87,122366.0,45.86,45.89,45.83,45.87,122366.0
2023-01-31 10:15:00,45.87,45.91,45.84,45.91,37567.0,45.87,45.91,45.84,45.91,37567.0
2023-01-31 10:20:00,45.9,45.9,45.83,45.83,82836.0,45.9,45.9,45.83,45.83,82836.0
2023-01-31 10:25:00,45.84,45.86,45.77,45.86,80490.0,45.84,45.86,45.77,45.86,80490.0
2023-01-31 10:30:00,45.86,45.88,45.82,45.83,43855.0,45.86,45.88,45.82,45.83,43855.0
2023-01-31 10:35:00,45.84,45.84,45.72,45.73,101808.0,45.84,45.84,45.72,45.73,101808.0
2023-01-31 10:40:00,45.72,45.76,45.69,45.73,45968.0,45.72,45.76,45.69,45.73,45968.0
2023-01-31 10:45:00,45.72,45.81,45.71,45.78,40696.0,45.72,45.81,45.71,45.78,40696.0
2023-01-31 10:50:00,45.78,45.79,45.73,45.77,38129.0,45.78,45.79,45.73,45.77,38129.0
2023-01-31 10:55:00,45.76,45.77,45.71,45.73,38586.0,45.76,45.77,45.71,45.73,38586.0
2023-01-31 11:00:00,45.74,45.86,45.74,45.86,124261.0,45.74,45.86,45.74,45.86,124261.0
2023-01-31 11:05:00,45.85,45.88,45.84,45.86,53246.0,45.85,45.88,45.84,45.86,53246.0
2023-01-31 11:10:00,45.86,45.89,45.85,45.87,65314.0,45.86,45.89,45.85,45.87,65314.0
2023-01-31 11:15:00,45.87,45.88,45.77,45.78,237689.0,45.87,45.88,45.77,45.78,237689.0
2023-01-31 11:20:00,45.78,45.83,45.76,45.8,50352.0,45.78,45.83,45.76,45.8,50352.0
2023-01-31 11:25:00,45.81,45.81,45.77,45.78,54952.0,45.81,45.81,45.77,45.78,54952.0
2023-01-31 11:30:00,45.79,45.83,45.77,45.78,86703.0,45.79,45.83,45.77,45.78,86703.0
2023-01-31 11:35:00,45.78,45.8,45.74,45.76,176164.0,45.78,45.8,45.74,45.76,176164.0
2023-01-31 11:40:00,45.76,45.77,45.67,45.68,68898.0,45.76,45.77,45.67,45.68,68898.0
2023-01-31 11:45:00,45.68,45.68,45.57,45.58,63433.0,45.68,45.68,45.57,45.58,63433.0
2023-01-31 11:50:00,45.58,45.76,45.57,45.76,118981.0,45.58,45.76,45.57,45.76,118981.0
2023-01-31 11:55:00,45.76,45.83,45.75,45.82,36644.0,45.76,45.83,45.75,45.82,36644.0
2023-01-31 12:00:00,45.82,45.82,45.76,45.78,51704.0,45.82,45.82,45.76,45.78,51704.0
2023-01-31 12:05:00,45.78,45.83,45.75,45.83,65061.0,45.78,45.83,45.75,45.83,65061.0
2023-01-31 12:10:00,45.83,45.88,45.79,45.88,65052.0,45.83,45.88,45.79,45.88,65052.0
2023-01-31 12:15:00,45.88,45.9,45.85,45.89,55910.0,45.88,45.9,45.85,45.89,55910.0
2023-01-31 12:20:00,45.89,45.89,45.83,45.86,60671.0,45.89,45.89,45.83,45.86,60671.0
2023-01-31 12:25:00,45.87,45.93,45.86,45.92,40167.0,45.87,45.93,45.86,45.92,40167.0
2023-01-31 12:30:00,45.93,45.94,45.89,45.93,46936.0,45.93,45.94,45.89,45.93,46936.0
2023-01-31 12:35:00,45.93,45.96,45.89,45.9,60363.0,45.93,45.96,45.89,45.9,60363.0
2023-01-31 12:40:00,45.9,45.92,45.87,45.9,78013.0,45.9,45.92,45.87,45.9,78013.0
2023-01-31 12:45:00,45.89,45.9,45.87,45.88,35161.0,45.89,45.9,45.87,45.88,35161.0
2023-01-31 12:50:00,45.89,45.91,45.88,45.91,29425.0,45.89,45.91,45.88,45.91,29425.0
2023-01-31 12:55:00,45.9,45.96,45.89,45.96,71479.0,45.9,45.96,45.89,45.96,71479.0
2023-01-31 13:00:00,45.96,46.02,45.95,46.02,147186.0,45.96,46.02,45.95,46.02,147186.0
2023-01-31 13:05:00,46.01,46.02,45.95,45.96,113231.0,46.01,46.02,45.95,45.96,113231.0
2023-01-31 13:10:00,45.96,46.03,45.95,46.02,184263.0,45.96,46.03,45.95,46.02,184263.0
2023-01-31 13:15:00,46.02,46.08,46.01,46.07,55827.0,46.02,46.08,46.01,46.07,55827.0
2023-01-31 13:20:00,46.06,46.09,46.03,46.06,73053.0,46.06,46.09,46.03,46.06,73053.0
2023-01-31 13:25:00,46.06,46.13,46.03,46.13,59630.0,46.06,46.13,46.03,46.13,59630.0
2023-01-31 13:30:00,46.13,46.16,46.12,46.15,86242.0,46.13,46.16,46.12,46.15,86242.0
2023-01-31 13:35:00,46.15,46.16,46.13,46.16,85952.0,46.15,46.16,46.13,46.16,85952.0
2023-01-31 13:40:00,46.16,46.18,46.13,46.15,58496.0,46.16,46.18,46.13,46.15,58496.0
2023-01-31 13:45:00,46.15,46.25,46.14,46.25,144147.0,46.15,46.25,46.14,46.25,144147.0
2023-01-31 13:50:00,46.25,46.32,46.24,46.31,131818.0,46.25,46.32,46.24,46.31,131818.0
2023-01-31 13:55:00,46.31,46.33,46.29,46.32,110774.0,46.31,46.33,46.29,46.32,110774.0
2023-01-31 14:00:00,46.32,46.33,46.24,46.31,143650.0,46.32,46.33,46.24,46.31,143650.0
2023-01-31 14:05:00,46.3,46.33,46.24,46.27,215731.0,46.3,46.33,46.24,46.27,215731.0
2023-01-31 14:10:00,46.27,46.36,46.27,46.34,96334.0,46.27,46.36,46.27,46.34,96334.0
2023-01-31 14:15:00,46.34,46.35,46.3,46.3,82860.0,46.34,46.35,46.3,46.3,82860.0
2023-01-31 14:20:00,46.3,46.31,46.26,46.29,61488.0,46.3,46.31,46.26,46.29,61488.0
2023-01-31 14:25:00,46.29,46.32,46.26,46.28,224853.0,46.29,46.32,46.26,46.28,224853.0
2023-01-31 14:30:00,46.28,46.31,46.23,46.3,185530.0,46.28,46.31,46.23,46.3,185530.0
2023-01-31 14:35:00,46.31,46.34,46.26,46.27,89151.0,46.31,46.34,46.26,46.27,89151.0
2023-01-31 14:40:00,46.27,46.31,46.25,46.29,97496.0,46.27,46.31,46.25,46.29,97496.0
2023-01-31 14:45:00,46.29,46.32,46.25,46.31,75473.0,46.29,46.32,46.25,46.31,75473.0
2023-01-31 14:50:00,46.32,46.33,46.27,46.29,49954.0,46.32,46.33,46.27,46.29,49954.0
2023-01-31 14:55:00,46.3,46.33,46.25,46.26,50496.0,46.3,46.33,46.25,46.26,50496.0
2023-01-31 15:00:00,46.26,46.27,46.18,46.26,200918.0,46.26,46.27,46.18,46.26,200918.0
2023-01-31 15:05:00,46.26,46.26,46.16,46.16,73611.0,46.26,46.26,46.16,46.16,73611.0
2023-01-31 15:10:00,46.16,46.17,46.14,46.16,65059.0,46.16,46.17,46.14,46.16,65059.0
2023-01-31 15:15:00,46.16,46.17,46.09,46.13,77793.0,46.16,46.17,46.09,46.13,77793.0
2023-01-31 15:20:00,46.13,46.14,46.03,46.04,86767.0,46.13,46.14,46.03,46.04,86767.0
2023-01-31 15:25:00,46.04,46.13,46.03,46.13,89325.0,46.04,46.13,46.03,46.13,89325.0
2023-01-31 15:30:00,46.13,46.15,46.09,46.12,123573.0,46.13,46.15,46.09,46.12,123573.0
2023-01-31 15:35:00,46.12,46.13,46.07,46.12,116457.0,46.12,46.13,46.07,46.12,116457.0
2023-01-31 15:40:00,46.12,46.14,46.11,46.14,121248.0,46.12,46.14,46.11,46.14,121248.0
2023-01-31 15:45:00,46.14,46.21,46.13,46.16,176771.0,46.14,46.21,46.13,46.16,176771.0
2023-01-31 15:50:00,46.17,46.27,46.16,46.27,270514.0,46.17,46.27,46.16,46.27,270514.0
2023-01-31 15:55:00,46.28,46.29,46.23,46.24,813011.0,46.28,46.29,46.23,46.24,813011.0
2023-02-01 09:30:00,46.62,47.21,46.5,46.63,543219.0,46.62,47.21,46.5,46.63,543219.0
2023-02-01 09:35:00,46.62,47.38,46.56,47.2,486462.0,46.62,47.38,46.56,47.2,486462.0
2023-02-01 09:40:00,47.2,47.26,46.96,47.0,403689.0,47.2,47.26,46.96,47.0,403689.0
2023-02-01 09:45:00,47.0,47.28,46.97,47.1,274316.0,47.0,47.28,46.97,47.1,274316.0
2023-02-01 09:50:00,47.09,47.45,46.96,47.32,436062.0,47.09,47.45,46.96,47.32,436062.0
2023-02-01 09:55:00,47.34,47.4,47.1,47.34,265864.0,47.34,47.4,47.1,47.34,265864.0
2023-02-01 10:00:00,47.3,47.64,47.19,47.44,392164.0,47.3,47.64,47.19,47.44,392164.0
2023-02-01 10:05:00,47.48,47.71,47.39,47.68,215303.0,47.48,47.71,47.39,47.68,215303.0
2023-02-01 10:10:00,47.68,47.69,47.44,47.57,138285.0,47.68,47.69,47.44,47.57,138285.0
2023-02-01 10:15:00,47.58,47.58,47.44,47.52,286013.0,47.58,47.58,47.44,47.52,286013.0
2023-02-01 10:20:00,47.52,47.69,47.5,47.56,220252.0,47.52,47.69,47.5,47.56,220252.0
2023-02-01 10:25:00,47.56,47.59,47.28,47.4,450997.0,47.56,47.59,47.28,47.4,450997.0
2023-02-01 10:30:00,47.39,47.44,47.28,47.41,145870.0,47.39,47.44,47.28,47.41,145870.0
2023-02-01 10:35:00,47.4,47.47,47.27,47.4,158440.0,47.4,47.47,47.27,47.4,158440.0
2023-02-01 10:40:00,47.38,47.45,47.23,47.26,106430.0,47.38,47.45,47.23,47.26,106430.0
2023-02-01 10:45:00,47.27,47.32,47.15,47.27,128257.0,47.27,47.32,47.15,47.27,128257.0
2023-02-01 10:50:00,47.28,47.31,47.09,47.1,114087.0,47.28,47.31,47.09,47.1,114087.0
2023-02-01 10:55:00,47.1,47.1,46.98,47.0,235815.0,47.1,47.1,46.98,47.0,235815.0
2023-02-01 11:00:00,47.0,47.02,46.89,47.01,250528.0,47.0,47.02,46.89,47.01,250528.0
2023-02-01 11:05:00,47.01,47.02,46.77,46.84,527688.0,47.01,47.02,46.77,46.84,527688.0
2023-02-01 11:10:00,46.84,46.93,46.76,46.77,76084.0,46.84,46.93,46.76,46.77,76084.0
2023-02-01 11:15:00,46.77,46.81,46.74,46.8,123607.0,46.77,46.81,46.74,46.8,123607.0
2023-02-01 11:20:00,46.8,47.01,46.66,46.96,251184.0,46.8,47.01,46.66,46.96,251184.0
2023-02-01 11:25:00,46.95,47.03,46.92,46.98,79068.0,46.95,47.03,46.92,46.98,79068.0
2023-02-01 11:30:00,46.99,47.03,46.94,46.96,69796.0,46.99,47.03,46.94,46.96,69796.0
2023-02-01 11:35:00,46.96,47.0,46.89,46.92,56641.0,46.96,47.0,46.89,46.92,56641.0
2023-02-01 11:40:00,46.94,46.94,46.82,46.88,86410.0,46.94,46.94,46.82,46.88,86410.0
2023-02-01 11:45:00,46.88,46.98,46.87,46.93,66478.0,46.88,46.98,46.87,46.93,66478.0
2023-02-01 11:50:00,46.93,46.93,46.75,46.87,179795.0,46.93,46.93,46.75,46.87,179795.0
2023-02-01 11:55:00,46.87,46.87,46.78,46.79,138723.0,46.87,46.87,46.78,46.79,138723.0
2023-02-01 12:00:00,46.79,46.86,46.72,46.82,74872.0,46.79,46.86,46.72,46.82,74872.0
2023-02-01 12:05:00,46.82,46.92,46.82,46.89,333099.0,46.82,46.92,46.82,46.89,333099.0
2023-02-01 12:10:00,46.89,46.92,46.83,46.88,266303.0,46.89,46.92,46.83,46.88,266303.0
2023-02-01 12:15:00,46.87,46.88,46.82,46.83,149142.0,46.87,46.88,46.82,46.83,149142.0
2023-02-01 12:20:00,46.83,46.88,46.77,46.87,70716.0,46.83,46.88,46.77,46.87,70716.0
2023-02-01 12:25:00,46.88,46.92,46.86,46.88,39336.0,46.88,46.92,46.86,46.88,39336.0
2023-02-01 12:30:00,46.88,46.93,46.87,46.88,43069.0,46.88,46.93,46.87,46.88,43069.0
2023-02-01 12:35:00,46.88,46.88,46.79,46.81,36994.0,46.88,46.88,46.79,46.81,36994.0
2023-02-01 12:40:00,46.8,46.84,46.73,46.75,111157.0,46.8,46.84,46.73,46.75,111157.0
2023-02-01 12:45:00,46.75,46.75,46.66,46.68,245239.0,46.75,46.75,46.66,46.68,245239.0
2023-02-01 12:50:00,46.68,46.71,46.59,46.61,86192.0,46.68,46.71,46.59,46.61,86192.0
2023-02-01 12:55:00,46.61,46.73,46.61,46.65,288398.0,46.61,46.73,46.61,46.65,288398.0
2023-02-01 13:00:00,46.66,46.86,46.62,46.82,169898.0,46.66,46.86,46.62,46.82,169898.0
2023-02-01 13:05:00,46.83,46.9,46.78,46.81,65051.0,46.83,46.9,46.78,46.81,65051.0
2023-02-01 13:10:00,46.81,46.82,46.78,46.8,50346.0,46.81,46.82,46.78,46.8,50346.0
2023-02-01 13:15:00,46.8,46.81,46.76,46.78,66217.0,46.8,46.81,46.76,46.78,66217.0
2023-02-01 13:20:00,46.78,46.81,46.77,46.8,50526.0,46.78,46.81,46.77,46.8,50526.0
2023-02-01 13:25:00,46.8,46.81,46.65,46.66,65034.0,46.8,46.81,46.65,46.66,65034.0
2023-02-01 13:30:00,46.66,46.82,46.65,46.82,57076.0,46.66,46.82,46.65,46.82,57076.0
2023-02-01 13:35:00,46.82,46.82,46.73,46.76,69416.0,46.82,46.82,46.73,46.76,69416.0
2023-02-01 13:40:00,46.76,46.87,46.75,46.87,123504.0,46.76,46.87,46.75,46.87,123504.0
2023-02-01 13:45:00,46.87,46.94,46.85,46.91,88548.0,46.87,46.94,46.85,46.91,88548.0
2023-02-01 13:50:00,46.91,46.95,46.86,46.93,88800.0,46.91,46.95,46.86,46.93,88800.0
2023-02-01 13:55:00,46.93,47.02,46.86,46.9,125471.0,46.93,47.02,46.86,46.9,125471.0
2023-02-01 14:00:00,46.91,46.98,46.78,46.87,132107.0,46.91,46.98,46.78,46.87,132107.0
2023-02-01 14:05:00,46.89,46.97,46.87,46.9,43607.0,46.89,46.97,46.87,46.9,43607.0
2023-02-01 14:10:00,46.91,47.02,46.9,46.95,85038.0,46.91,47.02,46.9,46.95,85038.0
2023-02-01 14:15:00,46.94,47.01,46.92,46.99,211741.0,46.94,47.01,46.92,46.99,211741.0
2023-02-01 14:20:00,46.99,47.02,46.95,46.97,76560.0,46.99,47.02,46.95,46.97,76560.0
2023-02-01 14:25:00,46.97,46.97,46.81,46.81,47844.0,46.97,46.97,46.81,46.81,47844.0
2023-02-01 14:30:00,46.81,46.86,46.67,46.73,71165.0,46.81,46.86,46.67,46.73,71165.0
2023-02-01 14:35:00,46.73,46.98,46.66,46.96,77550.0,46.73,46.98,46.66,46.96,77550.0
2023-02-01 14:40:00,46.97,47.07,46.91,47.07,100953.0,46.97,47.07,46.91,47.07,100953.0
2023-02-01 14:45:00,47.08,47.24,47.07,47.13,132443.0,47.08,47.24,47.07,47.13,132443.0
2023-02-01 14:50:00,47.13,47.2,47.12,47.13,45913.0,47.13,47.2,47.12,47.13,45913.0
2023-02-01 14:55:00,47.13,47.14,47.05,47.08,35800.0,47.13,47.14,47.05,47.08,35800.0
2023-02-01 15:00:00,47.09,47.16,47.09,47.16,84621.0,47.09,47.16,47.09,47.16,84621.0
2023-02-01 15:05:00,47.16,47.34,47.15,47.33,108763.0,47.16,47.34,47.15,47.33,108763.0
2023-02-01 15:10:00,47.33,47.34,47.23,47.23,55727.0,47.33,47.34,47.23,47.23,55727.0
2023-02-01 15:15:00,47.23,47.23,47.12,47.2,86390.0,47.23,47.23,47.12,47.2,86390.0
2023-02-01 15:20:00,47.19,47.25,47.13,47.24,88075.0,47.19,47.25,47.13,47.24,88075.0
2023-02-01 15:25:00,47.24,47.32,47.24,47.31,43735.0,47.24,47.32,47.24,47.31,43735.0
2023-02-01 15:30:00,47.31,47.45,47.3,47.41,107449.0,47.31,47.45,47.3,47.41,107449.0
2023-02-01 15:35:00,47.41,47.57,47.41,47.54,110520.0,47.41,47.57,47.41,47.54,110520.0
2023-02-01 15:40:00,47.54,47.67,47.53,47.64,109132.0,47.54,47.67,47.53,47.64,109132.0
2023-02-01 15:45:00,47.64,47.65,47.55,47.57,141223.0,47.64,47.65,47.55,47.57,141223.0
2023-02-01 15:50:00,47.56,47.57,47.46,47.47,231541.0,47.56,47.57,47.46,47.47,231541.0
2023-02-01 15:55:00,47.47,47.57,47.43,47.55,522200.0,47.47,47.57,47.43,47.55,522200.0
2023-02-02 09:30:00,47.65,47.81,47.46,47.76,202680.0,47.65,47.81,47.46,47.76,202680.0
2023-02-02 09:35:00,47.75,48.19,47.74,48.08,198745.0,47.75,48.19,47.74,48.08,198745.0
2023-02-02 09:40:00,48.08,48.08,47.83,47.83,157925.0,48.08,48.08,47.83,47.83,157925.0
2023-02-02 09:45:00,47.82,47.92,47.69,47.78,195963.0,47.82,47.92,47.69,47.78,195963.0
2023-02-02 09:50:00,47.76,47.83,47.62,47.62,139413.0,47.76,47.83,47.62,47.62,139413.0
2023-02-02 09:55:00,47.62,47.64,47.45,47.45,80949.0,47.62,47.64,47.45,47.45,80949.0
2023-02-02 10:00:00,47.45,47.45,47.25,47.41,189749.0,47.45,47.45,47.25,47.41,189749.0
2023-02-02 10:05:00,47.41,47.48,47.12,47.14,165025.0,47.41,47.48,47.12,47.14,165025.0
2023-02-02 10:10:00,47.13,47.21,47.1,47.18,64858.0,47.13,47.21,47.1,47.18,64858.0
2023-02-02 10:15:00,47.17,47.35,47.15,47.35,99809.0,47.17,47.35,47.15,47.35,99809.0
2023-02-02 10:20:00,47.34,47.38,47.21,47.24,88112.0,47.34,47.38,47.21,47.24,88112.0
2023-02-02 10:25:00,47.25,47.43,47.18,47.41,162938.0,47.25,47.43,47.18,47.41,162938.0
2023-02-02 10:30:00,47.41,47.63,47.39,47.52,97888.0,47.41,47.63,47.39,47.52,97888.0
2023-02-02 10:35:00,47.51,47.57,47.47,47.56,50443.0,47.51,47.57,47.47,47.56,50443.0
2023-02-02 10:40:00,47.57,47.66,47.51,47.55,63316.0,47.57,47.66,47.51,47.55,63316.0
2023-02-02 10:45:00,47.55,47.65,47.53,47.63,51744.0,47.55,47.65,47.53,47.63,51744.0
2023-02-02 10:50:00,47.64,47.73,47.6,47.72,98174.0,47.64,47.73,47.6,47.72,98174.0
2023-02-02 10:55:00,47.71,47.82,47.69,47.72,165855.0,47.71,47.82,47.69,47.72,165855.0
2023-02-02 11:00:00,47.72,47.76,47.65,47.76,83869.0,47.72,47.76,47.65,47.76,83869.0
2023-02-02 11:05:00,47.75,47.85,47.71,47.82,113214.0,47.75,47.85,47.71,47.82,113214.0
2023-02-02 11:10:00,47.83,47.83,47.71,47.72,60803.0,47.83,47.83,47.71,47.72,60803.0
2023-02-02 11:15:00,47.72,47.82,47.7,47.82,70691.0,47.72,47.82,47.7,47.82,70691.0
2023-02-02 11:20:00,47.82,47.83,47.71,47.74,131185.0,47.82,47.83,47.71,47.74,131185.0
2023-02-02 11:25:00,47.74,47.78,47.69,47.7,63234.0,47.74,47.78,47.69,47.7,63234.0
2023-02-02 11:30:00,47.69,47.74,47.64,47.72,79001.0,47.69,47.74,47.64,47.72,79001.0
2023-02-02 11:35:00,47.71,47.73,47.63,47.64,57266.0,47.71,47.73,47.63,47.64,57266.0
2023-02-02 11:40:00,47.63,47.66,47.6,47.62,80900.0,47.63,47.66,47.6,47.62,80900.0
2023-02-02 11:45:00,47.62,47.65,47.5,47.51,87793.0,47.62,47.65,47.5,47.51,87793.0
2023-02-02 11:50:00,47.51,47.58,47.47,47.55,59088.0,47.51,47.58,47.47,47.55,59088.0
2023-02-02 11:55:00,47.54,47.55,47.5,47.54,87086.0,47.54,47.55,47.5,47.54,87086.0
2023-02-02 12:00:00,47.54,47.74,47.53,47.73,149732.0,47.54,47.74,47.53,47.73,149732.0
2023-02-02 12:05:00,47.74,47.82,47.73,47.8,111344.0,47.74,47.82,47.73,47.8,111344.0
2023-02-02 12:10:00,47.8,47.89,47.79,47.88,117399.0,47.8,47.89,47.79,47.88,117399.0
2023-02-02 12:15:00,47.89,47.93,47.76,47.77,159609.0,47.89,47.93,47.76,47.77,159609.0
2023-02-02 12:20:00,47.77,47.87,47.76,47.84,156200.0,47.77,47.87,47.76,47.84,156200.0
2023-02-02 12:25:00,47.84,47.88,47.79,47.84,125583.0,47.84,47.88,47.79,47.84,125583.0
2023-02-02 12:30:00,47.84,47.84,47.77,47.84,139182.0,47.84,47.84,47.77,47.84,139182.0
2023-02-02 12:35:00,47.84,47.85,47.76,47.78,89481.0,47.84,47.85,47.76,47.78,89481.0
2023-02-02 12:40:00,47.78,47.83,47.77,47.82,60412.0,47.78,47.83,47.77,47.82,60412.0
2023-02-02 12:45:00,47.82,47.82,47.72,47.74,79882.0,47.82,47.82,47.72,47.74,79882.0
2023-02-02 12:50:00,47.74,47.83,47.72,47.83,91877.0,47.74,47.83,47.72,47.83,91877.0
2023-02-02 12:55:00,47.83,47.9,47.82,47.87,46890.0,47.83,47.9,47.82,47.87,46890.0
2023-02-02 13:00:00,47.87,47.99,47.86,47.97,124959.0,47.87,47.99,47.86,47.97,124959.0
2023-02-02 13:05:00,47.97,47.98,47.84,47.84,52021.0,47.97,47.98,47.84,47.84,52021.0
2023-02-02 13:10:00,47.84,47.89,47.8,47.89,49390.0,47.84,47.89,47.8,47.89,49390.0
2023-02-02 13:15:00,47.89,47.89,47.78,47.8,32545.0,47.89,47.89,47.78,47.8,32545.0
2023-02-02 13:20:00,47.8,47.81,47.76,47.79,36130.0,47.8,47.81,47.76,47.79,36130.0
2023-02-02 13:25:00,47.79,47.79,47.71,47.72,40093.0,47.79,47.79,47.71,47.72,40093.0
2023-02-02 13:30:00,47.72,47.78,47.7,47.78,26758.0,47.72,47.78,47.7,47.78,26758.0
2023-02-02 13:35:00,47.78,47.83,47.77,47.83,24453.0,47.78,47.83,47.77,47.83,24453.0
2023-02-02 13:40:00,47.83,47.88,47.79,47.88,88324.0,47.83,47.88,47.79,47.88,88324.0
2023-02-02 13:45:00,47.87,47.89,47.82,47.84,91488.0,47.87,47.89,47.82,47.84,91488.0
2023-02-02 13:50:00,47.84,48.02,47.84,48.02,131810.0,47.84,48.02,47.84,48.02,131810.0
2023-02-02 13:55:00,48.02,48.05,48.0,48.02,93110.0,48.02,48.05,48.0,48.02,93110.0
2023-02-02 14:00:00,48.02,48.04,47.95,47.96,64663.0,48.02,48.04,47.95,47.96,64663.0
2023-02-02 14:05:00,47.96,48.0,47.95,47.97,77694.0,47.96,48.0,47.95,47.97,77694.0
2023-02-02 14:10:00,47.97,48.02,47.93,47.94,84398.0,47.97,48.02,47.93,47.94,84398.0
2023-02-02 14:15:00,47.94,48.02,47.9,48.02,97881.0,47.94,48.02,47.9,48.02,97881.0
2023-02-02 14:20:00,48.02,48.04,47.96,47.98,79984.0,48.02,48.04,47.96,47.98,79984.0
2023-02-02 14:25:00,47.98,48.0,47.83,47.91,118507.0,47.98,48.0,47.83,47.91,118507.0
2023-02-02 14:30:00,47.91,47.91,47.74,47.77,104152.0,47.91,47.91,47.74,47.77,104152.0
2023-02-02 14:35:00,47.77,47.79,47.69,47.7,42432.0,47.77,47.79,47.69,47.7,42432.0
2023-02-02 14:40:00,47.7,47.78,47.68,47.78,53324.0,47.7,47.78,47.68,47.78,53324.0
2023-02-02 14:45:00,47.78,47.83,47.75,47.83,32790.0,47.78,47.83,47.75,47.83,32790.0
2023-02-02 14:50:00,47.83,47.85,47.79,47.83,77545.0,47.83,47.85,47.79,47.83,77545.0
2023-02-02 14:55:00,47.83,47.83,47.71,47.75,71342.0,47.83,47.83,47.71,47.75,71342.0
2023-02-02 15:00:00,47.75,47.81,47.73,47.79,212062.0,47.75,47.81,47.73,47.79,212062.0
2023-02-02 15:05:00,47.79,47.93,47.79,47.91,123701.0,47.79,47.93,47.79,47.91,123701.0
2023-02-02 15:10:00,47.91,47.95,47.9,47.95,68314.0,47.91,47.95,47.9,47.95,68314.0
2023-02-02 15:15:00,47.95,47.95,47.79,47.85,142063.0,47.95,47.95,47.79,47.85,142063.0
2023-02-02 15:20:00,47.84,47.89,47.84,47.88,69054.0,47.84,47.89,47.84,47.88,69054.0
2023-02-02 15:25:00,47.87,47.94,47.85,47.94,92512.0,47.87,47.94,47.85,47.94,92512.0
2023-02-02 15:30:00,47.94,48.02,47.93,48.02,156360.0,47.94,48.02,47.93,48.02,156360.0
2023-02-02 15:35:00,48.02,48.03,47.95,47.96,165221.0,48.02,48.03,47.95,47.96,165221.0
2023-02-02 15:40:00,47.96,48.04,47.94,48.01,191105.0,47.96,48.04,47.94,48.01,191105.0
2023-02-02 15:45:00,48.01,48.09,47.99,48.05,326026.0,48.01,48.09,47.99,48.05,326026.0
2023-02-02 15:50:00,48.05,48.14,48.03,48.07,347566.0,48.05,48.14,48.03,48.07,347566.0
2023-02-02 15:55:00,48.07,48.11,48.01,48.08,689922.0,48.07,48.11,48.01,48.08,689922.0
2023-02-03 09:30:00,48.0,48.35,47.87,48.32,325948.0,48.0,48.35,47.87,48.32,325948.0
2023-02-03 09:35:00,48.3,48.37,48.21,48.24,162157.0,48.3,48.37,48.21,48.24,162157.0
2023-02-03 09:40:00,48.22,48.26,48.04,48.08,156247.0,48.22,48.26,48.04,48.08,156247.0
2023-02-03 09:45:00,48.08,48.14,47.95,48.09,165895.0,48.08,48.14,47.95,48.09,165895.0
2023-02-03 09:50:00,48.08,48.24,48.07,48.17,77718.0,48.08,48.24,48.07,48.17,77718.0
2023-02-03 09:55:00,48.17,48.22,48.13,48.13,35689.0,48.17,48.22,48.13,48.13,35689.0
2023-02-03 10:00:00,48.12,48.17,47.98,48.15,97533.0,48.12,48.17,47.98,48.15,97533.0
2023-02-03 10:05:00,48.15,48.21,48.1,48.2,83559.0,48.15,48.21,48.1,48.2,83559.0
2023-02-03 10:10:00,48.2,48.33,48.19,48.32,192145.0,48.2,48.33,48.19,48.32,192145.0
2023-02-03 10:15:00,48.32,48.48,48.31,48.45,115246.0,48.32,48.48,48.31,48.45,115246.0
2023-02-03 10:20:00,48.45,48.56,48.43,48.56,135853.0,48.45,48.56,48.43,48.56,135853.0
2023-02-03 10:25:00,48.57,48.78,48.56,48.61,273987.0,48.57,48.78,48.56,48.61,273987.0
2023-02-03 10:30:00,48.62,48.7,48.53,48.7,146503.0,48.62,48.7,48.53,48.7,146503.0
2023-02-03 10:35:00,48.7,48.86,48.66,48.82,138975.0,48.7,48.86,48.66,48.82,138975.0
2023-02-03 10:40:00,48.81,48.87,48.75,48.76,155075.0,48.81,48.87,48.75,48.76,155075.0
2023-02-03 10:45:00,48.76,48.82,48.73,48.73,278304.0,48.76,48.82,48.73,48.73,278304.0
2023-02-03 10:50:00,48.73,48.78,48.68,48.76,81225.0,48.73,48.78,48.68,48.76,81225.0
2023-02-03 10:55:00,48.77,48.79,48.7,48.73,123415.0,48.77,48.79,48.7,48.73,123415.0
2023-02-03 11:00:00,48.73,48.81,48.71,48.71,80504.0,48.73,48.81,48.71,48.71,80504.0
2023-02-03 11:05:00,48.72,48.78,48.71,48.74,94711.0,48.72,48.78,48.71,48.74,94711.0
2023-02-03 11:10:00,48.73,48.79,48.7,48.77,171160.0,48.73,48.79,48.7,48.77,171160.0
2023-02-03 11:15:00,48.78,48.81,48.7,48.73,112220.0,48.78,48.81,48.7,48.73,112220.0
2023-02-03 11:20:00,48.73,48.79,48.71,48.74,348876.0,48.73,48.79,48.71,48.74,348876.0
2023-02-03 11:25:00,48.74,48.78,48.71,48.76,62682.0,48.74,48.78,48.71,48.76,62682.0
2023-02-03 11:30:00,48.76,48.79,48.72,48.75,85633.0,48.76,48.79,48.72,48.75,85633.0
2023-02-03 11:35:00,48.76,48.81,48.68,48.71,179637.0,48.76,48.81,48.68,48.71,179637.0
2023-02-03 11:40:00,48.71,48.72,48.64,48.65,92929.0,48.71,48.72,48.64,48.65,92929.0
2023-02-03 11:45:00,48.65,48.67,48.59,48.6,73209.0,48.65,48.67,48.59,48.6,73209.0
2023-02-03 11:50:00,48.6,48.69,48.6,48.65,57528.0,48.6,48.69,48.6,48.65,57528.0
2023-02-03 11:55:00,48.65,48.68,48.59,48.61,93632.0,48.65,48.68,48.59,48.61,93632.0
2023-02-03 12:00:00,48.59,48.71,48.55,48.71,81779.0,48.59,48.71,48.55,48.71,81779.0
2023-02-03 12:05:00,48.72,48.74,48.64,48.66,86679.0,48.72,48.74,48.64,48.66,86679.0
2023-02-03 12:10:00,48.66,48.74,48.66,48.73,71592.0,48.66,48.74,48.66,48.73,71592.0
2023-02-03 12:15:00,48.73,48.74,48.69,48.7,35643.0,48.73,48.74,48.69,48.7,35643.0
2023-02-03 12:20:00,48.69,48.78,48.68,48.73,41733.0,48.69,48.78,48.68,48.73,41733.0
2023-02-03 12:25:00,48.73,48.74,48.67,48.67,42765.0,48.73,48.74,48.67,48.67,42765.0
2023-02-03 12:30:00,48.68,48.75,48.65,48.73,41174.0,48.68,48.75,48.65,48.73,41174.0
2023-02-03 12:35:00,48.73,48.76,48.68,48.7,76622.0,48.73,48.76,48.68,48.7,76622.0
2023-02-03 12:40:00,48.7,48.76,48.69,48.74,67987.0,48.7,48.76,48.69,48.74,67987.0
2023-02-03 12:45:00,48.74,48.75,48.7,48.72,28593.0,48.74,48.75,48.7,48.72,28593.0
2023-02-03 12:50:00,48.72,48.78,48.7,48.72,59885.0,48.72,48.78,48.7,48.72,59885.0
2023-02-03 12:55:00,48.72,48.73,48.61,48.66,71032.0,48.72,48.73,48.61,48.66,71032.0
2023-02-03 13:00:00,48.66,48.67,48.61,48.65,70557.0,48.66,48.67,48.61,48.65,70557.0
2023-02-03 13:05:00,48.65,48.66,48.57,48.57,58140.0,48.65,48.66,48.57,48.57,58140.0
2023-02-03 13:10:00,48.57,48.68,48.54,48.67,84636.0,48.57,48.68,48.54,48.67,84636.0
2023-02-03 13:15:00,48.68,48.69,48.62,48.64,55734.0,48.68,48.69,48.62,48.64,55734.0
2023-02-03 13:20:00,48.64,48.66,48.59,48.6,51877.0,48.64,48.66,48.59,48.6,51877.0
2023-02-03 13:25:00,48.59,48.6,48.55,48.57,36772.0,48.59,48.6,48.55,48.57,36772.0
2023-02-03 13:30:00,48.57,48.57,48.54,48.56,42106.0,48.57,48.57,48.54,48.56,42106.0
2023-02-03 13:35:00,48.55,48.64,48.55,48.64,49832.0,48.55,48.64,48.55,48.64,49832.0
2023-02-03 13:40:00,48.64,48.64,48.57,48.59,52208.0,48.64,48.64,48.57,48.59,52208.0
2023-02-03 13:45:00,48.59,48.65,48.58,48.63,56517.0,48.59,48.65,48.58,48.63,56517.0
2023-02-03 13:50:00,48.63,48.67,48.62,48.67,58173.0,48.63,48.67,48.62,48.67,58173.0
2023-02-03 13:55:00,48.66,48.67,48.64,48.65,44502.0,48.66,48.67,48.64,48.65,44502.0
2023-02-03 14:00:00,48.65,48.67,48.59,48.59,114008.0,48.65,48.67,48.59,48.59,114008.0
2023-02-03 14:05:00,48.6,48.6,48.5,48.52,86103.0,48.6,48.6,48.5,48.52,86103.0
2023-02-03 14:10:00,48.53,48.53,48.43,48.46,58130.0,48.53,48.53,48.43,48.46,58130.0
2023-02-03 14:15:00,48.46,48.51,48.42,48.51,50040.0,48.46,48.51,48.42,48.51,50040.0
2023-02-03 14:20:00,48.51,48.56,48.5,48.54,56136.0,48.51,48.56,48.5,48.54,56136.0
2023-02-03 14:25:00,48.54,48.6,48.53,48.59,60644.0,48.54,48.6,48.53,48.59,60644.0
2023-02-03 14:30:00,48.58,48.65,48.52,48.63,103755.0,48.58,48.65,48.52,48.63,103755.0
2023-02-03 14:35:00,48.63,48.71,48.62,48.69,69220.0,48.63,48.71,48.62,48.69,69220.0
2023-02-03 14:40:00,48.69,48.69,48.6,48.61,48621.0,48.69,48.69,48.6,48.61,48621.0
2023-02-03 14:45:00,48.62,48.64,48.59,48.61,29901.0,48.62,48.64,48.59,48.61,29901.0
2023-02-03 14:50:00,48.61,48.63,48.57,48.62,34688.0,48.61,48.63,48.57,48.62,34688.0
2023-02-03 14:55:00,48.62,48.7,48.59,48.7,72664.0,48.62,48.7,48.59,48.7,72664.0
2023-02-03 15:00:00,48.69,48.7,48.59,48.62,63446.0,48.69,48.7,48.59,48.62,63446.0
2023-02-03 15:05:00,48.62,48.71,48.59,48.66,50150.0,48.62,48.71,48.59,48.66,50150.0
2023-02-03 15:10:00,48.66,48.71,48.65,48.69,59230.0,48.66,48.71,48.65,48.69,59230.0
2023-02-03 15:15:00,48.69,48.78,48.67,48.76,67223.0,48.69,48.78,48.67,48.76,67223.0
2023-02-03 15:20:00,48.76,48.77,48.71,48.76,62879.0,48.76,48.77,48.71,48.76,62879.0
2023-02-03 15:25:00,48.76,48.81,48.74,48.79,74794.0,48.76,48.81,48.74,48.79,74794.0
2023-02-03 15:30:00,48.79,48.84,48.77,48.78,95519.0,48.79,48.84,48.77,48.78,95519.0
2023-02-03 15:35:00,48.78,48.81,48.77,48.77,86475.0,48.78,48.81,48.77,48.77,86475.0
2023-02-03 15:40:00,48.78,48.83,48.71,48.73,394286.0,48.78,48.83,48.71,48.73,394286.0
2023-02-03 15:45:00,48.73,48.73,48.62,48.66,279951.0,48.73,48.73,48.62,48.66,279951.0
2023-02-03 15:50:00,48.66,48.69,48.54,48.55,485647.0,48.66,48.69,48.54,48.55,485647.0
2023-02-03 15:55:00,48.56,48.56,48.46,48.48,1010692.0,48.56,48.56,48.46,48.48,1010692.0
2023-02-06 09:30:00,48.23,48.23,47.97,48.04,147976.0,48.23,48.23,47.97,48.04,147976.0
2023-02-06 09:35:00,48.04,48.08,47.92,48.03,55134.0,48.04,48.08,47.92,48.03,55134.0
2023-02-06 09:40:00,48.03,48.05,47.8,47.83,180281.0,48.03,48.05,47.8,47.83,180281.0
2023-02-06 09:45:00,47.83,47.94,47.82,47.91,67060.0,47.83,47.94,47.82,47.91,67060.0
2023-02-06 09:50:00,47.91,48.0,47.87,47.89,54394.0,47.91,48.0,47.87,47.89,54394.0
2023-02-06 09:55:00,47.9,48.03,47.89,48.01,74330.0,47.9,48.03,47.89,48.01,74330.0
2023-02-06 10:00:00,48.01,48.03,47.92,47.93,53406.0,48.01,48.03,47.92,47.93,53406.0
2023-02-06 10:05:00,47.93,47.97,47.87,47.88,63843.0,47.93,47.97,47.87,47.88,63843.0
2023-02-06 10:10:00,47.87,47.89,47.79,47.8,41265.0,47.87,47.89,47.79,47.8,41265.0
2023-02-06 10:15:00,47.8,47.85,47.71,47.79,57341.0,47.8,47.85,47.71,47.79,57341.0
2023-02-06 10:20:00,47.79,47.83,47.74,47.74,42255.0,47.79,47.83,47.74,47.74,42255.0
2023-02-06 10:25:00,47.74,47.75,47.69,47.73,31157.0,47.74,47.75,47.69,47.73,31157.0
2023-02-06 10:30:00,47.72,47.72,47.63,47.7,45759.0,47.72,47.72,47.63,47.7,45759.0
2023-02-06 10:35:00,47.7,47.81,47.7,47.77,61652.0,47.7,47.81,47.7,47.77,61652.0
2023-02-06 10:40:00,47.78,48.01,47.78,47.99,45395.0,47.78,48.01,47.78,47.99,45395.0
2023-02-06 10:45:00,47.98,47.99,47.93,47.94,56846.0,47.98,47.99,47.93,47.94,56846.0
2023-02-06 10:50:00,47.94,48.04,47.93,47.94,92040.0,47.94,48.04,47.93,47.94,92040.0
2023-02-06 10:55:00,47.95,47.96,47.86,47.87,40982.0,47.95,47.96,47.86,47.87,40982.0
2023-02-06 11:00:00,47.87,47.91,47.86,47.89,22883.0,47.87,47.91,47.86,47.89,22883.0
2023-02-06 11:05:00,47.89,47.94,47.87,47.87,38579.0,47.89,47.94,47.87,47.87,38579.0
2023-02-06 11:10:00,47.88,47.91,47.87,47.89,18229.0,47.88,47.91,47.87,47.89,18229.0
2023-02-06 11:15:00,47.89,47.98,47.87,47.97,68916.0,47.89,47.98,47.87,47.97,68916.0
2023-02-06 11:20:00,47.97,47.99,47.94,47.98,38805.0,47.97,47.99,47.94,47.98,38805.0
2023-02-06 11:25:00,47.98,48.0,47.97,47.99,18193.0,47.98,48.0,47.97,47.99,18193.0
2023-02-06 11:30:00,47.99,48.01,47.92,47.93,41187.0,47.99,48.01,47.92,47.93,41187.0
2023-02-06 11:35:00,47.93,47.94,47.89,47.89,21561.0,47.93,47.94,47.89,47.89,21561.0
2023-02-06 11:40:00,47.89,47.94,47.89,47.91,39251.0,47.89,47.94,47.89,47.91,39251.0
2023-02-06 11:45:00,47.91,47.91,47.86,47.87,17756.0,47.91,47.91,47.86,47.87,17756.0
2023-02-06 11:50:00,47.87,47.88,47.83,47.85,31818.0,47.87,47.88,47.83,47.85,31818.0
2023-02-06 11:55:00,47.86,47.88,47.83,47.84,22980.0,47.86,47.88,47.83,47.84,22980.0
2023-02-06 12:00:00,47.84,47.86,47.83,47.84,21732.0,47.84,47.86,47.83,47.84,21732.0
2023-02-06 12:05:00,47.84,47.87,47.79,47.8,39190.0,47.84,47.87,47.79,47.8,39190.0
2023-02-06 12:10:00,47.79,47.8,47.74,47.76,24965.0,47.79,47.8,47.74,47.76,24965.0
2023-02-06 12:15:00,47.76,47.82,47.75,47.8,31349.0,47.76,47.82,47.75,47.8,31349.0
2023-02-06 12:20:00,47.8,47.81,47.78,47.79,25515.0,47.8,47.81,47.78,47.79,25515.0
2023-02-06 12:25:00,47.79,47.82,47.78,47.82,15692.0,47.79,47.82,47.78,47.82,15692.0
2023-02-06 12:30:00,47.82,47.86,47.81,47.85,36611.0,47.82,47.86,47.81,47.85,36611.0
2023-02-06 12:35:00,47.84,47.88,47.83,47.87,29334.0,47.84,47.88,47.83,47.87,29334.0
2023-02-06 12:40:00,47.87,47.87,47.81,47.82,26165.0,47.87,47.87,47.81,47.82,26165.0
2023-02-06 12:45:00,47.83,47.88,47.82,47.87,31909.0,47.83,47.88,47.82,47.87,31909.0
2023-02-06 12:50:00,47.86,47.88,47.85,47.88,25790.0,47.86,47.88,47.85,47.88,25790.0
2023-02-06 12:55:00,47.88,47.91,47.86,47.88,42454.0,47.88,47.91,47.86,47.88,42454.0
2023-02-06 13:00:00,47.88,47.88,47.76,47.76,26129.0,47.88,47.88,47.76,47.76,26129.0
2023-02-06 13:05:00,47.77,47.85,47.76,47.84,33369.0,47.77,47.85,47.76,47.84,33369.0
2023-02-06 13:10:00,47.84,47.87,47.77,47.87,24821.0,47.84,47.87,47.77,47.87,24821.0
2023-02-06 13:15:00,47.87,47.88,47.83,47.87,29821.0,47.87,47.88,47.83,47.87,29821.0
2023-02-06 13:20:00,47.88,47.88,47.86,47.87,15295.0,47.88,47.88,47.86,47.87,15295.0
2023-02-06 13:25:00,47.87,47.88,47.84,47.86,18208.0,47.87,47.88,47.84,47.86,18208.0
2023-02-06 13:30:00,47.86,47.89,47.84,47.84,21370.0,47.86,47.89,47.84,47.84,21370.0
2023-02-06 13:35:00,47.84,47.85,47.81,47.84,46358.0,47.84,47.85,47.81,47.84,46358.0
2023-02-06 13:40:00,47.84,47.86,47.81,47.83,139998.0,47.84,47.86,47.81,47.83,139998.0
2023-02-06 13:45:00,47.83,47.83,47.74,47.76,20981.0,47.83,47.83,47.74,47.76,20981.0
2023-02-06 13:50:00,47.75,47.8,47.75,47.75,18826.0,47.75,47.8,47.75,47.75,18826.0
2023-02-06 13:55:00,47.76,47.89,47.74,47.84,115077.0,47.76,47.89,47.74,47.84,115077.0
2023-02-06 14:00:00,47.83,47.84,47.8,47.8,30533.0,47.83,47.84,47.8,47.8,30533.0
2023-02-06 14:05:00,47.8,47.83,47.8,47.82,28586.0,47.8,47.83,47.8,47.82,28586.0
2023-02-06 14:10:00,47.82,47.87,47.81,47.84,26057.0,47.82,47.87,47.81,47.84,26057.0
2023-02-06 14:15:00,47.84,47.89,47.83,47.88,25140.0,47.84,47.89,47.83,47.88,25140.0
2023-02-06 14:20:00,47.88,47.89,47.81,47.81,39764.0,47.88,47.89,47.81,47.81,39764.0
2023-02-06 14:25:00,47.81,47.83,47.8,47.82,22510.0,47.81,47.83,47.8,47.82,22510.0
2023-02-06 14:30:00,47.82,47.82,47.77,47.78,49919.0,47.82,47.82,47.77,47.78,49919.0
2023-02-06 14:35:00,47.78,47.8,47.76,47.78,29885.0,47.78,47.8,47.76,47.78,29885.0
2023-02-06 14:40:00,47.78,47.78,47.75,47.75,19643.0,47.78,47.78,47.75,47.75,19643.0
2023-02-06 14:45:00,47.76,47.78,47.74,47.75,24963.0,47.76,47.78,47.74,47.75,24963.0
2023-02-06 14:50:00,47.74,47.75,47.7,47.75,24692.0,47.74,47.75,47.7,47.75,24692.0
2023-02-06 14:55:00,47.75,47.78,47.73,47.76,51542.0,47.75,47.78,47.73,47.76,51542.0
2023-02-06 15:00:00,47.76,47.77,47.72,47.72,27778.0,47.76,47.77,47.72,47.72,27778.0
2023-02-06 15:05:00,47.73,47.73,47.68,47.7,18364.0,47.73,47.73,47.68,47.7,18364.0
2023-02-06 15:10:00,47.7,47.7,47.64,47.65,46735.0,47.7,47.7,47.64,47.65,46735.0
2023-02-06 15:15:00,47.65,47.7,47.64,47.69,51091.0,47.65,47.7,47.64,47.69,51091.0
2023-02-06 15:20:00,47.69,47.69,47.64,47.65,34873.0,47.69,47.69,47.64,47.65,34873.0
2023-02-06 15:25:00,47.65,47.66,47.59,47.6,49765.0,47.65,47.66,47.59,47.6,49765.0
2023-02-06 15:30:00,47.6,47.62,47.55,47.61,89659.0,47.6,47.62,47.55,47.61,89659.0
2023-02-06 15:35:00,47.61,47.65,47.6,47.65,75781.0,47.61,47.65,47.6,47.65,75781.0
2023-02-06 15:40:00,47.64,47.65,47.59,47.61,70565.0,47.64,47.65,47.59,47.61,70565.0
2023-02-06 15:45:00,47.6,47.65,47.57,47.58,124562.0,47.6,47.65,47.57,47.58,124562.0
2023-02-06 15:50:00,47.58,47.65,47.57,47.64,181716.0,47.58,47.65,47.57,47.64,181716.0
2023-02-06 15:55:00,47.63,47.67,47.58,47.66,407183.0,47.63,47.67,47.58,47.66,407183.0
2023-02-07 09:30:00,47.07,47.35,47.05,47.27,120858.0,47.07,47.35,47.05,47.27,120858.0
2023-02-07 09:35:00,47.29,47.35,47.23,47.29,26561.0,47.29,47.35,47.23,47.29,26561.0
2023-02-07 09:40:00,47.29,47.3,47.22,47.25,19670.0,47.29,47.3,47.22,47.25,19670.0
2023-02-07 09:45:00,47.23,47.3,47.22,47.3,41874.0,47.23,47.3,47.22,47.3,41874.0
2023-02-07 09:50:00,47.28,47.35,47.25,47.3,26495.0,47.28,47.35,47.25,47.3,26495.0
2023-02-07 09:55:00,47.3,47.36,47.28,47.35,25514.0,47.3,47.36,47.28,47.35,25514.0
2023-02-07 10:00:00,47.34,47.35,47.28,47.34,24424.0,47.34,47.35,47.28,47.34,24424.0
2023-02-07 10:05:00,47.34,47.4,47.33,47.39,24397.0,47.34,47.4,47.33,47.39,24397.0
2023-02-07 10:10:00,47.39,47.46,47.38,47.44,40852.0,47.39,47.46,47.38,47.44,40852.0
2023-02-07 10:15:00,47.44,47.48,47.42,47.47,29853.0,47.44,47.48,47.42,47.47,29853.0
2023-02-07 10:20:00,47.47,47.49,47.44,47.47,25531.0,47.47,47.49,47.44,47.47,25531.0
2023-02-07 10:25:00,47.48,47.5,47.42,47.45,32730.0,47.48,47.5,47.42,47.45,32730.0
2023-02-07 10:30:00,47.44,47.47,47.42,47.44,26901.0,47.44,47.47,47.42,47.44,26901.0
2023-02-07 10:35:00,47.44,47.44,47.41,47.44,17100.0,47.44,47.44,47.41,47.44,17100.0
2023-02-07 10:40:00,47.43,47.44,47.37,47.39,9708.0,47.43,47.44,47.37,47.39,9708.0
2023-02-07 10:45:00,47.37,47.41,47.36,47.39,104721.0,47.37,47.41,47.36,47.39,104721.0
2023-02-07 10:50:00,47.39,47.46,47.38,47.44,13810.0,47.39,47.46,47.38,47.44,13810.0
2023-02-07 10:55:00,47.44,47.47,47.39,47.46,46421.0,47.44,47.47,47.39,47.46,46421.0
2023-02-07 11:00:00,47.47,47.52,47.46,47.5,21788.0,47.47,47.52,47.46,47.5,21788.0
2023-02-07 11:05:00,47.5,47.54,47.48,47.53,25845.0,47.5,47.54,47.48,47.53,25845.0
2023-02-07 11:10:00,47.54,47.54,47.5,47.54,7674.0,47.54,47.54,47.5,47.54,7674.0
2023-02-07 11:15:00,47.54,47.6,47.54,47.55,84821.0,47.54,47.6,47.54,47.55,84821.0
2023-02-07 11:20:00,47.55,47.57,47.53,47.57,11435.0,47.55,47.57,47.53,47.57,11435.0
2023-02-07 11:25:00,47.57,47.61,47.56,47.6,13024.0,47.57,47.61,47.56,47.6,13024.0
2023-02-07 11:30:00,47.61,47.67,47.61,47.66,48274.0,47.61,47.67,47.61,47.66,48274.0
2023-02-07 11:35:00,47.65,47.67,47.65,47.66,53483.0,47.65,47.67,47.65,47.66,53483.0
2023-02-07 11:40:00,47.66,47.67,47.65,47.66,40248.0,47.66,47.67,47.65,47.66,40248.0
2023-02-07 11:45:00,47.66,47.71,47.65,47.7,85245.0,47.66,47.71,47.65,47.7,85245.0
2023-02-07 11:50:00,47.7,47.7,47.67,47.69,9705.0,47.7,47.7,47.67,47.69,9705.0
2023-02-07 11:55:00,47.67,47.67,47.63,47.65,13905.0,47.67,47.67,47.63,47.65,13905.0
2023-02-07 12:00:00,47.64,47.64,47.58,47.61,26788.0,47.64,47.64,47.58,47.61,26788.0
2023-02-07 12:05:00,47.61,47.65,47.55,47.65,48835.0,47.61,47.65,47.55,47.65,48835.0
2023-02-07 12:10:00,47.65,47.66,47.59,47.66,36546.0,47.65,47.66,47.59,47.66,36546.0
2023-02-07 12:15:00,47.66,47.67,47.63,47.65,101653.0,47.66,47.67,47.63,47.65,101653.0
2023-02-07 12:20:00,47.65,47.66,47.6,47.61,13966.0,47.65,47.66,47.6,47.61,13966.0
2023-02-07 12:25:00,47.61,47.62,47.59,47.61,6373.0,47.61,47.62,47.59,47.61,6373.0
2023-02-07 12:30:00,47.6,47.64,47.6,47.64,10658.0,47.6,47.64,47.6,47.64,10658.0
2023-02-07 12:35:00,47.62,47.64,47.6,47.64,4914.0,47.62,47.64,47.6,47.64,4914.0
2023-02-07 12:40:00,47.64,47.69,47.53,47.61,118329.0,47.64,47.69,47.53,47.61,118329.0
2023-02-07 12:45:00,47.61,47.77,47.6,47.77,72064.0,47.61,47.77,47.6,47.77,72064.0
2023-02-07 12:50:00,47.77,47.84,47.72,47.84,31509.0,47.77,47.84,47.72,47.84,31509.0
2023-02-07 12:55:00,47.84,47.91,47.82,47.86,31599.0,47.84,47.91,47.82,47.86,31599.0
2023-02-07 13:00:00,47.87,47.92,47.83,47.84,67185.0,47.87,47.92,47.83,47.84,67185.0
2023-02-07 13:05:00,47.84,47.87,47.73,47.73,116449.0,47.84,47.87,47.73,47.73,116449.0
2023-02-07 13:10:00,47.74,47.78,47.71,47.72,27274.0,47.74,47.78,47.71,47.72,27274.0
2023-02-07 13:15:00,47.72,47.74,47.62,47.67,59268.0,47.72,47.74,47.62,47.67,59268.0
2023-02-07 13:20:00,47.66,47.67,47.57,47.57,27555.0,47.66,47.67,47.57,47.57,27555.0
2023-02-07 13:25:00,47.58,47.61,47.45,47.46,23824.0,47.58,47.61,47.45,47.46,23824.0
2023-02-07 13:30:00,47.45,47.45,47.31,47.35,125521.0,47.45,47.45,47.31,47.35,125521.0
2023-02-07 13:35:00,47.35,47.45,47.32,47.43,107909.0,47.35,47.45,47.32,47.43,107909.0
2023-02-07 13:40:00,47.44,47.51,47.44,47.44,28125.0,47.44,47.51,47.44,47.44,28125.0
2023-02-07 13:45:00,47.44,47.46,47.39,47.42,21141.0,47.44,47.46,47.39,47.42,21141.0
2023-02-07 13:50:00,47.41,47.5,47.4,47.45,24379.0,47.41,47.5,47.4,47.45,24379.0
2023-02-07 13:55:00,47.46,47.52,47.45,47.51,82283.0,47.46,47.52,47.45,47.51,82283.0
2023-02-07 14:00:00,47.51,47.61,47.5,47.59,23800.0,47.51,47.61,47.5,47.59,23800.0
2023-02-07 14:05:00,47.6,47.78,47.59,47.77,37097.0,47.6,47.78,47.59,47.77,37097.0
2023-02-07 14:10:00,47.76,47.81,47.75,47.8,14092.0,47.76,47.81,47.75,47.8,14092.0
2023-02-07 14:15:00,47.8,47.87,47.8,47.84,26007.0,47.8,47.87,47.8,47.84,26007.0
2023-02-07 14:20:00,47.83,47.88,47.79,47.87,20373.0,47.83,47.88,47.79,47.87,20373.0
2023-02-07 14:25:00,47.86,47.9,47.82,47.83,17538.0,47.86,47.9,47.82,47.83,17538.0
2023-02-07 14:30:00,47.83,47.95,47.81,47.93,22073.0,47.83,47.95,47.81,47.93,22073.0
2023-02-07 14:35:00,47.92,47.97,47.9,47.96,14398.0,47.92,47.97,47.9,47.96,14398.0
2023-02-07 14:40:00,47.96,48.01,47.93,47.95,29227.0,47.96,48.01,47.93,47.95,29227.0
2023-02-07 14:45:00,47.95,47.99,47.94,47.95,18488.0,47.95,47.99,47.94,47.95,18488.0
2023-02-07 14:50:00,47.95,47.99,47.91,47.98,30119.0,47.95,47.99,47.91,47.98,30119.0
2023-02-07 14:55:00,47.98,48.03,47.97,48.02,18692.0,47.98,48.03,47.97,48.02,18692.0
2023-02-07 15:00:00,48.03,48.11,47.97,47.97,62007.0,48.03,48.11,47.97,47.97,62007.0
2023-02-07 15:05:00,47.97,48.01,47.94,47.96,19609.0,47.97,48.01,47.94,47.96,19609.0
2023-02-07 15:10:00,47.96,48.02,47.96,48.02,21698.0,47.96,48.02,47.96,48.02,21698.0
2023-02-07 15:15:00,48.02,48.07,48.01,48.06,47015.0,48.02,48.07,48.01,48.06,47015.0
2023-02-07 15:20:00,48.05,48.13,48.04,48.12,67429.0,48.05,48.13,48.04,48.12,67429.0
2023-02-07 15:25:00,48.12,48.12,48.02,48.07,78180.0,48.12,48.12,48.02,48.07,78180.0
2023-02-07 15:30:00,48.07,48.13,48.04,48.05,123733.0,48.07,48.13,48.04,48.05,123733.0
2023-02-07 15:35:00,48.05,48.11,48.02,48.09,66119.0,48.05,48.11,48.02,48.09,66119.0
2023-02-07 15:40:00,48.09,48.13,48.08,48.11,129174.0,48.09,48.13,48.08,48.11,129174.0
2023-02-07 15:45:00,48.11,48.16,48.08,48.16,56113.0,48.11,48.16,48.08,48.16,56113.0
2023-02-07 15:50:00,48.16,48.27,48.15,48.25,115319.0,48.16,48.27,48.15,48.25,115319.0
2023-02-07 15:55:00,48.25,48.25,48.08,48.08,317681.0,48.25,48.25,48.08,48.08,317681.0
2023-02-08 09:30:00,47.94,48.01,47.8,48.0,105298.0,47.94,48.01,47.8,48.0,105298.0
2023-02-08 09:35:00,48.01,48.23,48.0,48.22,24595.0,48.01,48.23,48.0,48.22,24595.0
2023-02-08 09:40:00,48.21,48.23,48.04,48.09,36875.0,48.21,48.23,48.04,48.09,36875.0
2023-02-08 09:45:00,48.08,48.09,47.99,48.07,47152.0,48.08,48.09,47.99,48.07,47152.0
2023-02-08 09:50:00,48.07,48.14,48.05,48.12,27717.0,48.07,48.14,48.05,48.12,27717.0
2023-02-08 09:55:00,48.12,48.21,48.12,48.19,44705.0,48.12,48.21,48.12,48.19,44705.0
2023-02-08 10:00:00,48.18,48.24,48.16,48.19,56248.0,48.18,48.24,48.16,48.19,56248.0
2023-02-08 10:05:00,48.2,48.25,48.11,48.16,126077.0,48.2,48.25,48.11,48.16,126077.0
2023-02-08 10:10:00,48.16,48.17,48.09,48.15,16001.0,48.16,48.17,48.09,48.15,16001.0
2023-02-08 10:15:00,48.15,48.19,48.14,48.19,19457.0,48.15,48.19,48.14,48.19,19457.0
2023-02-08 10:20:00,48.19,48.19,48.07,48.09,25874.0,48.19,48.19,48.07,48.09,25874.0
2023-02-08 10:25:00,48.08,48.09,48.06,48.08,18372.0,48.08,48.09,48.06,48.08,18372.0
2023-02-08 10:30:00,48.07,48.07,47.98,48.01,39524.0,48.07,48.07,47.98,48.01,39524.0
2023-02-08 10:35:00,48.0,48.05,47.94,48.05,34933.0,48.0,48.05,47.94,48.05,34933.0
2023-02-08 10:40:00,48.05,48.06,48.0,48.05,18748.0,48.05,48.06,48.0,48.05,18748.0
2023-02-08 10:45:00,48.05,48.08,48.03,48.05,20743.0,48.05,48.08,48.03,48.05,20743.0
2023-02-08 10:50:00,48.05,48.09,48.0,48.02,24755.0,48.05,48.09,48.0,48.02,24755.0
2023-02-08 10:55:00,48.0,48.02,47.98,48.02,22238.0,48.0,48.02,47.98,48.02,22238.0
2023-02-08 11:00:00,48.01,48.04,47.95,47.97,29669.0,48.01,48.04,47.95,47.97,29669.0
2023-02-08 11:05:00,47.97,47.99,47.93,47.97,26765.0,47.97,47.99,47.93,47.97,26765.0
2023-02-08 11:10:00,47.97,47.99,47.94,47.94,30458.0,47.97,47.99,47.94,47.94,30458.0
2023-02-08 11:15:00,47.93,47.95,47.93,47.94,14924.0,47.93,47.95,47.93,47.94,14924.0
2023-02-08 11:20:00,47.94,47.97,47.85,47.86,28231.0,47.94,47.97,47.85,47.86,28231.0
2023-02-08 11:25:00,47.86,47.86,47.75,47.84,49868.0,47.86,47.86,47.75,47.84,49868.0
2023-02-08 11:30:00,47.84,47.88,47.83,47.84,31178.0,47.84,47.88,47.83,47.84,31178.0
2023-02-08 11:35:00,47.84,47.88,47.84,47.87,25509.0,47.84,47.88,47.84,47.87,25509.0
2023-02-08 11:40:00,47.87,47.87,47.8,47.82,28049.0,47.87,47.87,47.8,47.82,28049.0
2023-02-08 11:45:00,47.83,47.85,47.81,47.82,25298.0,47.83,47.85,47.81,47.82,25298.0
2023-02-08 11:50:00,47.82,47.84,47.75,47.78,35800.0,47.82,47.84,47.75,47.78,35800.0
2023-02-08 11:55:00,47.78,47.88,47.77,47.86,29856.0,47.78,47.88,47.77,47.86,29856.0
2023-02-08 12:00:00,47.86,47.87,47.83,47.84,26724.0,47.86,47.87,47.83,47.84,26724.0
2023-02-08 12:05:00,47.84,47.88,47.82,47.86,18236.0,47.84,47.88,47.82,47.86,18236.0
2023-02-08 12:10:00,47.86,47.89,47.84,47.86,29110.0,47.86,47.89,47.84,47.86,29110.0
2023-02-08 12:15:00,47.85,47.87,47.82,47.85,24680.0,47.85,47.87,47.82,47.85,24680.0
2023-02-08 12:20:00,47.86,47.92,47.85,47.91,20511.0,47.86,47.92,47.85,47.91,20511.0
2023-02-08 12:25:00,47.91,47.93,47.86,47.93,26544.0,47.91,47.93,47.86,47.93,26544.0
2023-02-08 12:30:00,47.93,47.94,47.88,47.89,20556.0,47.93,47.94,47.88,47.89,20556.0
2023-02-08 12:35:00,47.88,47.93,47.87,47.87,26425.0,47.88,47.93,47.87,47.87,26425.0
2023-02-08 12:40:00,47.88,47.88,47.82,47.84,49311.0,47.88,47.88,47.82,47.84,49311.0
2023-02-08 12:45:00,47.83,47.86,47.81,47.84,29294.0,47.83,47.86,47.81,47.84,29294.0
2023-02-08 12:50:00,47.84,47.85,47.83,47.84,16382.0,47.84,47.85,47.83,47.84,16382.0
2023-02-08 12:55:00,47.84,47.86,47.8,47.82,28592.0,47.84,47.86,47.8,47.82,28592.0
2023-02-08 13:00:00,47.83,47.83,47.79,47.79,23871.0,47.83,47.83,47.79,47.79,23871.0
2023-02-08 13:05:00,47.79,47.81,47.77,47.78,62924.0,47.79,47.81,47.77,47.78,62924.0
2023-02-08 13:10:00,47.78,47.84,47.76,47.83,32965.0,47.78,47.84,47.76,47.83,32965.0
2023-02-08 13:15:00,47.83,47.89,47.81,47.89,66935.0,47.83,47.89,47.81,47.89,66935.0
2023-02-08 13:20:00,47.88,47.9,47.86,47.87,26118.0,47.88,47.9,47.86,47.87,26118.0
2023-02-08 13:25:00,47.87,47.88,47.8,47.8,43657.0,47.87,47.88,47.8,47.8,43657.0
2023-02-08 13:30:00,47.8,47.81,47.72,47.73,37318.0,47.8,47.81,47.72,47.73,37318.0
2023-02-08 13:35:00,47.73,47.8,47.72,47.75,32304.0,47.73,47.8,47.72,47.75,32304.0
2023-02-08 13:40:00,47.75,47.76,47.72,47.75,24233.0,47.75,47.76,47.72,47.75,24233.0
2023-02-08 13:45:00,47.74,47.76,47.7,47.72,32592.0,47.74,47.76,47.7,47.72,32592.0
2023-02-08 13:50:00,47.72,47.76,47.71,47.71,23763.0,47.72,47.76,47.71,47.71,23763.0
2023-02-08 13:55:00,47.71,47.73,47.68,47.72,41647.0,47.71,47.73,47.68,47.72,41647.0
2023-02-08 14:00:00,47.71,47.71,47.64,47.65,39885.0,47.71,47.71,47.64,47.65,39885.0
2023-02-08 14:05:00,47.66,47.68,47.62,47.67,54669.0,47.66,47.68,47.62,47.67,54669.0
2023-02-08 14:10:00,47.67,47.72,47.66,47.7,28608.0,47.67,47.72,47.66,47.7,28608.0
2023-02-08 14:15:00,47.71,47.75,47.7,47.75,42476.0,47.71,47.75,47.7,47.75,42476.0
2023-02-08 14:20:00,47.74,47.75,47.69,47.71,36667.0,47.74,47.75,47.69,47.71,36667.0
2023-02-08 14:25:00,47.7,47.7,47.63,47.64,41056.0,47.7,47.7,47.63,47.64,41056.0
2023-02-08 14:30:00,47.64,47.66,47.6,47.64,32247.0,47.64,47.66,47.6,47.64,32247.0
2023-02-08 14:35:00,47.64,47.7,47.64,47.69,23224.0,47.64,47.7,47.64,47.69,23224.0
2023-02-08 14:40:00,47.69,47.7,47.61,47.65,25849.0,47.69,47.7,47.61,47.65,25849.0
2023-02-08 14:45:00,47.64,47.65,47.59,47.59,22541.0,47.64,47.65,47.59,47.59,22541.0
2023-02-08 14:50:00,47.59,47.6,47.57,47.58,34205.0,47.59,47.6,47.57,47.58,34205.0
2023-02-08 14:55:00,47.59,47.61,47.57,47.6,82296.0,47.59,47.61,47.57,47.6,82296.0
2023-02-08 15:00:00,47.6,47.6,47.48,47.48,70598.0,47.6,47.6,47.48,47.48,70598.0
2023-02-08 15:05:00,47.48,47.49,47.44,47.47,28975.0,47.48,47.49,47.44,47.47,28975.0
2023-02-08 15:10:00,47.47,47.48,47.39,47.39,43560.0,47.47,47.48,47.39,47.39,43560.0
2023-02-08 15:15:00,47.4,47.49,47.39,47.44,126783.0,47.4,47.49,47.39,47.44,126783.0
2023-02-08 15:20:00,47.44,47.5,47.43,47.46,53894.0,47.44,47.5,47.43,47.46,53894.0
2023-02-08 15:25:00,47.46,47.47,47.42,47.46,71121.0,47.46,47.47,47.42,47.46,71121.0
2023-02-08 15:30:00,47.46,47.49,47.4,47.4,87604.0,47.46,47.49,47.4,47.4,87604.0
2023-02-08 15:35:00,47.4,47.46,47.39,47.43,103455.0,47.4,47.46,47.39,47.43,103455.0
2023-02-08 15:40:00,47.43,47.49,47.4,47.46,109094.0,47.43,47.49,47.4,47.46,109094.0
2023-02-08 15:45:00,47.46,47.47,47.39,47.42,168356.0,47.46,47.47,47.39,47.42,168356.0
2023-02-08 15:50:00,47.43,47.56,47.42,47.51,287306.0,47.43,47.56,47.42,47.51,287306.0
2023-02-08 15:55:00,47.51,47.61,47.48,47.58,524555.0,47.51,47.61,47.48,47.58,524555.0
2023-02-09 09:30:00,47.77,47.95,47.75,47.77,98868.0,47.77,47.95,47.75,47.77,98868.0
2023-02-09 09:35:00,47.78,47.88,47.77,47.86,41519.0,47.78,47.88,47.77,47.86,41519.0
2023-02-09 09:40:00,47.86,47.87,47.82,47.86,26782.0,47.86,47.87,47.82,47.86,26782.0
2023-02-09 09:45:00,47.84,47.85,47.62,47.64,70427.0,47.84,47.85,47.62,47.64,70427.0
2023-02-09 09:50:00,47.64,47.77,47.62,47.72,49055.0,47.64,47.77,47.62,47.72,49055.0
2023-02-09 09:55:00,47.72,47.76,47.68,47.7,27705.0,47.72,47.76,47.68,47.7,27705.0
2023-02-09 10:00:00,47.71,47.83,47.7,47.82,26975.0,47.71,47.83,47.7,47.82,26975.0
2023-02-09 10:05:00,47.82,47.85,47.78,47.79,32462.0,47.82,47.85,47.78,47.79,32462.0
2023-02-09 10:10:00,47.79,47.86,47.77,47.84,43507.0,47.79,47.86,47.77,47.84,43507.0
2023-02-09 10:15:00,47.85,47.88,47.79,47.82,27734.0,47.85,47.88,47.79,47.82,27734.0
2023-02-09 10:20:00,47.81,47.83,47.68,47.71,50692.0,47.81,47.83,47.68,47.71,50692.0
2023-02-09 10:25:00,47.71,47.71,47.59,47.64,36753.0,47.71,47.71,47.59,47.64,36753.0
2023-02-09 10:30:00,47.63,47.66,47.61,47.63,25094.0,47.63,47.66,47.61,47.63,25094.0
2023-02-09 10:35:00,47.63,47.74,47.62,47.71,40430.0,47.63,47.74,47.62,47.71,40430.0
2023-02-09 10:40:00,47.7,47.8,47.7,47.76,40962.0,47.7,47.8,47.7,47.76,40962.0
2023-02-09 10:45:00,47.76,47.8,47.73,47.79,43709.0,47.76,47.8,47.73,47.79,43709.0
2023-02-09 10:50:00,47.79,47.82,47.75,47.79,41483.0,47.79,47.82,47.75,47.79,41483.0
2023-02-09 10:55:00,47.8,47.88,47.77,47.85,40416.0,47.8,47.88,47.77,47.85,40416.0
2023-02-09 11:00:00,47.84,47.86,47.71,47.75,45607.0,47.84,47.86,47.71,47.75,45607.0
2023-02-09 11:05:00,47.75,47.83,47.74,47.8,36996.0,47.75,47.83,47.74,47.8,36996.0
2023-02-09 11:10:00,47.8,47.82,47.74,47.75,40998.0,47.8,47.82,47.74,47.75,40998.0
2023-02-09 11:15:00,47.75,47.76,47.71,47.74,39860.0,47.75,47.76,47.71,47.74,39860.0
2023-02-09 11:20:00,47.74,47.74,47.65,47.66,30318.0,47.74,47.74,47.65,47.66,30318.0
2023-02-09 11:25:00,47.66,47.7,47.64,47.68,25816.0,47.66,47.7,47.64,47.68,25816.0
2023-02-09 11:30:00,47.67,47.71,47.64,47.65,22078.0,47.67,47.71,47.64,47.65,22078.0
2023-02-09 11:35:00,47.64,47.69,47.61,47.65,29935.0,47.64,47.69,47.61,47.65,29935.0
2023-02-09 11:40:00,47.65,47.66,47.62,47.65,19187.0,47.65,47.66,47.62,47.65,19187.0
2023-02-09 11:45:00,47.65,47.67,47.62,47.66,25436.0,47.65,47.67,47.62,47.66,25436.0
2023-02-09 11:50:00,47.66,47.71,47.66,47.71,19315.0,47.66,47.71,47.66,47.71,19315.0
2023-02-09 11:55:00,47.71,47.76,47.7,47.75,28178.0,47.71,47.76,47.7,47.75,28178.0
2023-02-09 12:00:00,47.75,47.77,47.73,47.76,13004.0,47.75,47.77,47.73,47.76,13004.0
2023-02-09 12:05:00,47.77,47.79,47.74,47.76,16655.0,47.77,47.79,47.74,47.76,16655.0
2023-02-09 12:10:00,47.76,47.79,47.75,47.76,20176.0,47.76,47.79,47.75,47.76,20176.0
2023-02-09 12:15:00,47.77,47.77,47.71,47.76,17509.0,47.77,47.77,47.71,47.76,17509.0
2023-02-09 12:20:00,47.76,47.77,47.7,47.73,18397.0,47.76,47.77,47.7,47.73,18397.0
2023-02-09 12:25:00,47.72,47.73,47.67,47.67,21197.0,47.72,47.73,47.67,47.67,21197.0
2023-02-09 12:30:00,47.68,47.69,47.58,47.59,28124.0,47.68,47.69,47.58,47.59,28124.0
2023-02-09 12:35:00,47.59,47.6,47.55,47.58,22608.0,47.59,47.6,47.55,47.58,22608.0
2023-02-09 12:40:00,47.59,47.61,47.56,47.57,29574.0,47.59,47.61,47.56,47.57,29574.0
2023-02-09 12:45:00,47.56,47.57,47.51,47.54,28918.0,47.56,47.57,47.51,47.54,28918.0
2023-02-09 12:50:00,47.54,47.55,47.51,47.51,17670.0,47.54,47.55,47.51,47.51,17670.0
2023-02-09 12:55:00,47.52,47.57,47.5,47.56,21565.0,47.52,47.57,47.5,47.56,21565.0
2023-02-09 13:00:00,47.55,47.56,47.5,47.52,25949.0,47.55,47.56,47.5,47.52,25949.0
2023-02-09 13:05:00,47.52,47.54,47.5,47.52,24049.0,47.52,47.54,47.5,47.52,24049.0
2023-02-09 13:10:00,47.52,47.53,47.5,47.51,22484.0,47.52,47.53,47.5,47.51,22484.0
2023-02-09 13:15:00,47.51,47.53,47.49,47.5,20033.0,47.51,47.53,47.49,47.5,20033.0
2023-02-09 13:20:00,47.5,47.51,47.48,47.51,17312.0,47.5,47.51,47.48,47.51,17312.0
2023-02-09 13:25:00,47.5,47.52,47.47,47.48,17622.0,47.5,47.52,47.47,47.48,17622.0
2023-02-09 13:30:00,47.47,47.51,47.45,47.51,31110.0,47.47,47.51,47.45,47.51,31110.0
2023-02-09 13:35:00,47.51,47.51,47.46,47.47,18006.0,47.51,47.51,47.46,47.47,18006.0
2023-02-09 13:40:00,47.47,47.48,47.39,47.4,34350.0,47.47,47.48,47.39,47.4,34350.0
2023-02-09 13:45:00,47.39,47.4,47.35,47.39,37260.0,47.39,47.4,47.35,47.39,37260.0
2023-02-09 13:50:00,47.39,47.41,47.38,47.39,31661.0,47.39,47.41,47.38,47.39,31661.0
2023-02-09 13:55:00,47.39,47.4,47.34,47.38,33588.0,47.39,47.4,47.34,47.38,33588.0
2023-02-09 14:00:00,47.38,47.4,47.22,47.23,46120.0,47.38,47.4,47.22,47.23,46120.0
2023-02-09 14:05:00,47.24,47.29,47.23,47.26,27219.0,47.24,47.29,47.23,47.26,27219.0
2023-02-09 14:10:00,47.25,47.26,47.2,47.22,24593.0,47.25,47.26,47.2,47.22,24593.0
2023-02-09 14:15:00,47.22,47.22,47.16,47.19,37063.0,47.22,47.22,47.16,47.19,37063.0
2023-02-09 14:20:00,47.18,47.21,47.13,47.15,34683.0,47.18,47.21,47.13,47.15,34683.0
2023-02-09 14:25:00,47.15,47.17,47.12,47.16,26718.0,47.15,47.17,47.12,47.16,26718.0
2023-02-09 14:30:00,47.16,47.2,47.16,47.17,29079.0,47.16,47.2,47.16,47.17,29079.0
2023-02-09 14:35:00,47.18,47.2,47.15,47.19,32820.0,47.18,47.2,47.15,47.19,32820.0
2023-02-09 14:40:00,47.19,47.26,47.18,47.26,27828.0,47.19,47.26,47.18,47.26,27828.0
2023-02-09 14:45:00,47.26,47.32,47.25,47.31,32294.0,47.26,47.32,47.25,47.31,32294.0
2023-02-09 14:50:00,47.32,47.35,47.29,47.32,24755.0,47.32,47.35,47.29,47.32,24755.0
2023-02-09 14:55:00,47.32,47.33,47.3,47.33,31143.0,47.32,47.33,47.3,47.33,31143.0
2023-02-09 15:00:00,47.33,47.34,47.23,47.26,39407.0,47.33,47.34,47.23,47.26,39407.0
2023-02-09 15:05:00,47.26,47.27,47.2,47.26,29907.0,47.26,47.27,47.2,47.26,29907.0
2023-02-09 15:10:00,47.27,47.27,47.14,47.15,33465.0,47.27,47.27,47.14,47.15,33465.0
2023-02-09 15:15:00,47.15,47.15,47.09,47.11,38378.0,47.15,47.15,47.09,47.11,38378.0
2023-02-09 15:20:00,47.11,47.14,47.06,47.07,49921.0,47.11,47.14,47.06,47.07,49921.0
2023-02-09 15:25:00,47.07,47.09,47.05,47.09,49718.0,47.07,47.09,47.05,47.09,49718.0
2023-02-09 15:30:00,47.08,47.08,46.99,46.99,58283.0,47.08,47.08,46.99,46.99,58283.0
2023-02-09 15:35:00,46.98,47.04,46.96,47.04,54666.0,46.98,47.04,46.96,47.04,54666.0
2023-02-09 15:40:00,47.04,47.1,47.0,47.08,80004.0,47.04,47.1,47.0,47.08,80004.0
2023-02-09 15:45:00,47.09,47.13,47.06,47.06,122790.0,47.09,47.13,47.06,47.06,122790.0
2023-02-09 15:50:00,47.07,47.18,47.06,47.12,262887.0,47.07,47.18,47.06,47.12,262887.0
2023-02-09 15:55:00,47.13,47.13,46.99,47.06,456170.0,47.13,47.13,46.99,47.06,456170.0
2023-02-10 09:30:00,47.09,47.22,47.04,47.21,60338.0,47.09,47.22,47.04,47.21,60338.0
2023-02-10 09:35:00,47.2,47.25,47.08,47.13,43740.0,47.2,47.25,47.08,47.13,43740.0
2023-02-10 09:40:00,47.13,47.18,46.99,47.01,134507.0,47.13,47.18,46.99,47.01,134507.0
2023-02-10 09:45:00,47.01,47.03,46.86,46.96,79770.0,47.01,47.03,46.86,46.96,79770.0
2023-02-10 09:50:00,46.97,47.02,46.93,46.96,87921.0,46.97,47.02,46.93,46.96,87921.0
2023-02-10 09:55:00,46.95,47.07,46.94,46.99,48942.0,46.95,47.07,46.94,46.99,48942.0
2023-02-10 10:00:00,46.98,46.98,46.87,46.97,47499.0,46.98,46.98,46.87,46.97,47499.0
2023-02-10 10:05:00,46.97,47.03,46.96,47.0,43209.0,46.97,47.03,46.96,47.0,43209.0
2023-02-10 10:10:00,47.01,47.25,47.01,47.25,115127.0,47.01,47.25,47.01,47.25,115127.0
2023-02-10 10:15:00,47.25,47.26,47.18,47.18,35981.0,47.25,47.26,47.18,47.18,35981.0
2023-02-10 10:20:00,47.19,47.2,47.14,47.17,26664.0,47.19,47.2,47.14,47.17,26664.0
2023-02-10 10:25:00,47.17,47.23,47.12,47.23,32112.0,47.17,47.23,47.12,47.23,32112.0
2023-02-10 10:30:00,47.22,47.23,47.19,47.2,31110.0,47.22,47.23,47.19,47.2,31110.0
2023-02-10 10:35:00,47.19,47.24,47.16,47.23,40243.0,47.19,47.24,47.16,47.23,40243.0
2023-02-10 10:40:00,47.23,47.24,47.15,47.2,38831.0,47.23,47.24,47.15,47.2,38831.0
2023-02-10 10:45:00,47.19,47.21,47.1,47.1,45485.0,47.19,47.21,47.1,47.1,45485.0
2023-02-10 10:50:00,47.11,47.15,47.1,47.15,66516.0,47.11,47.15,47.1,47.15,66516.0
2023-02-10 10:55:00,47.16,47.17,47.1,47.12,112329.0,47.16,47.17,47.1,47.12,112329.0
2023-02-10 11:00:00,47.11,47.24,47.11,47.17,100549.0,47.11,47.24,47.11,47.17,100549.0
2023-02-10 11:05:00,47.17,47.19,47.12,47.14,58407.0,47.17,47.19,47.12,47.14,58407.0
2023-02-10 11:10:00,47.15,47.22,47.15,47.18,67515.0,47.15,47.22,47.15,47.18,67515.0
2023-02-10 11:15:00,47.19,47.26,47.19,47.25,30682.0,47.19,47.26,47.19,47.25,30682.0
2023-02-10 11:20:00,47.26,47.29,47.25,47.25,42913.0,47.26,47.29,47.25,47.25,42913.0
2023-02-10 11:25:00,47.25,47.26,47.17,47.18,30677.0,47.25,47.26,47.17,47.18,30677.0
2023-02-10 11:30:00,47.18,47.19,47.12,47.15,19788.0,47.18,47.19,47.12,47.15,19788.0
2023-02-10 11:35:00,47.15,47.17,47.14,47.15,33774.0,47.15,47.17,47.14,47.15,33774.0
2023-02-10 11:40:00,47.15,47.2,47.14,47.17,23704.0,47.15,47.2,47.14,47.17,23704.0
2023-02-10 11:45:00,47.16,47.18,47.1,47.1,15890.0,47.16,47.18,47.1,47.1,15890.0
2023-02-10 11:50:00,47.1,47.14,47.1,47.14,44228.0,47.1,47.14,47.1,47.14,44228.0
2023-02-10 11:55:00,47.14,47.16,47.11,47.14,24775.0,47.14,47.16,47.11,47.14,24775.0
2023-02-10 12:00:00,47.14,47.16,47.1,47.11,21138.0,47.14,47.16,47.1,47.11,21138.0
2023-02-10 12:05:00,47.11,47.18,47.11,47.16,21177.0,47.11,47.18,47.11,47.16,21177.0
2023-02-10 12:10:00,47.17,47.18,47.13,47.14,21206.0,47.17,47.18,47.13,47.14,21206.0
2023-02-10 12:15:00,47.14,47.18,47.13,47.16,27898.0,47.14,47.18,47.13,47.16,27898.0
2023-02-10 12:20:00,47.16,47.17,47.13,47.17,11727.0,47.16,47.17,47.13,47.17,11727.0
2023-02-10 12:25:00,47.18,47.22,47.15,47.19,37063.0,47.18,47.22,47.15,47.19,37063.0
2023-02-10 12:30:00,47.19,47.27,47.18,47.24,26967.0,47.19,47.27,47.18,47.24,26967.0
2023-02-10 12:35:00,47.24,47.28,47.23,47.27,19896.0,47.24,47.28,47.23,47.27,19896.0
2023-02-10 12:40:00,47.27,47.29,47.23,47.23,18358.0,47.27,47.29,47.23,47.23,18358.0
2023-02-10 12:45:00,47.24,47.28,47.23,47.25,18806.0,47.24,47.28,47.23,47.25,18806.0
2023-02-10 12:50:00,47.25,47.25,47.19,47.2,18167.0,47.25,47.25,47.19,47.2,18167.0
2023-02-10 12:55:00,47.2,47.25,47.19,47.23,44025.0,47.2,47.25,47.19,47.23,44025.0
2023-02-10 13:00:00,47.23,47.25,47.2,47.22,36958.0,47.23,47.25,47.2,47.22,36958.0
2023-02-10 13:05:00,47.22,47.25,47.21,47.23,26049.0,47.22,47.25,47.21,47.23,26049.0
2023-02-10 13:10:00,47.23,47.26,47.23,47.26,15373.0,47.23,47.26,47.23,47.26,15373.0
2023-02-10 13:15:00,47.27,47.28,47.21,47.23,43646.0,47.27,47.28,47.21,47.23,43646.0
2023-02-10 13:20:00,47.23,47.27,47.21,47.23,56166.0,47.23,47.27,47.21,47.23,56166.0
2023-02-10 13:25:00,47.22,47.25,47.21,47.22,10164.0,47.22,47.25,47.21,47.22,10164.0
2023-02-10 13:30:00,47.21,47.21,47.19,47.2,9120.0,47.21,47.21,47.19,47.2,9120.0
2023-02-10 13:35:00,47.2,47.26,47.19,47.22,71819.0,47.2,47.26,47.19,47.22,71819.0
2023-02-10 13:40:00,47.22,47.23,47.14,47.14,40138.0,47.22,47.23,47.14,47.14,40138.0
2023-02-10 13:45:00,47.13,47.19,47.1,47.18,41022.0,47.13,47.19,47.1,47.18,41022.0
2023-02-10 13:50:00,47.18,47.2,47.17,47.19,15959.0,47.18,47.2,47.17,47.19,15959.0
2023-02-10 13:55:00,47.19,47.19,47.14,47.17,18767.0,47.19,47.19,47.14,47.17,18767.0
2023-02-10 14:00:00,47.18,47.18,47.12,47.13,9501.0,47.18,47.18,47.12,47.13,9501.0
2023-02-10 14:05:00,47.14,47.17,47.13,47.16,13298.0,47.14,47.17,47.13,47.16,13298.0
2023-02-10 14:10:00,47.16,47.2,47.14,47.2,21702.0,47.16,47.2,47.14,47.2,21702.0
2023-02-10 14:15:00,47.2,47.21,47.17,47.18,21543.0,47.2,47.21,47.17,47.18,21543.0
2023-02-10 14:20:00,47.18,47.19,47.14,47.15,19194.0,47.18,47.19,47.14,47.15,19194.0
2023-02-10 14:25:00,47.14,47.16,47.09,47.11,79588.0,47.14,47.16,47.09,47.11,79588.0
2023-02-10 14:30:00,47.1,47.19,47.09,47.19,67963.0,47.1,47.19,47.09,47.19,67963.0
2023-02-10 14:35:00,47.19,47.2,47.13,47.16,35365.0,47.19,47.2,47.13,47.16,35365.0
2023-02-10 14:40:00,47.16,47.18,47.11,47.12,38447.0,47.16,47.18,47.11,47.12,38447.0
2023-02-10 14:45:00,47.12,47.13,47.1,47.13,31244.0,47.12,47.13,47.1,47.13,31244.0
2023-02-10 14:50:00,47.12,47.16,47.1,47.16,30448.0,47.12,47.16,47.1,47.16,30448.0
2023-02-10 14:55:00,47.15,47.17,47.14,47.16,9563.0,47.15,47.17,47.14,47.16,9563.0
2023-02-10 15:00:00,47.18,47.22,47.17,47.18,49878.0,47.18,47.22,47.17,47.18,49878.0
2023-02-10 15:05:00,47.19,47.23,47.18,47.21,36532.0,47.19,47.23,47.18,47.21,36532.0
2023-02-10 15:10:00,47.21,47.22,47.18,47.19,25797.0,47.21,47.22,47.18,47.19,25797.0
2023-02-10 15:15:00,47.2,47.21,47.16,47.21,24634.0,47.2,47.21,47.16,47.21,24634.0
2023-02-10 15:20:00,47.21,47.21,47.17,47.18,33481.0,47.21,47.21,47.17,47.18,33481.0
2023-02-10 15:25:00,47.17,47.2,47.16,47.2,100572.0,47.17,47.2,47.16,47.2,100572.0
2023-02-10 15:30:00,47.21,47.3,47.2,47.3,123303.0,47.21,47.3,47.2,47.3,123303.0
2023-02-10 15:35:00,47.29,47.31,47.26,47.3,42749.0,47.29,47.31,47.26,47.3,42749.0
2023-02-10 15:40:00,47.3,47.34,47.27,47.28,108687.0,47.3,47.34,47.27,47.28,108687.0
2023-02-10 15:45:00,47.28,47.3,47.24,47.28,122215.0,47.28,47.3,47.24,47.28,122215.0
2023-02-10 15:50:00,47.29,47.29,47.21,47.26,146100.0,47.29,47.29,47.21,47.26,146100.0
2023-02-10 15:55:00,47.26,47.27,47.21,47.23,283710.0,47.26,47.27,47.21,47.23,283710.0
2023-02-13 09:30:00,47.37,47.52,47.37,47.46,72845.0,47.37,47.52,47.37,47.46,72845.0
2023-02-13 09:35:00,47.42,47.62,47.4,47.62,45013.0,47.42,47.62,47.4,47.62,45013.0
2023-02-13 09:40:00,47.62,47.65,47.56,47.58,66489.0,47.62,47.65,47.56,47.58,66489.0
2023-02-13 09:45:00,47.58,47.74,47.57,47.68,68464.0,47.58,47.74,47.57,47.68,68464.0
2023-02-13 09:50:00,47.69,47.71,47.65,47.66,44085.0,47.69,47.71,47.65,47.66,44085.0
2023-02-13 09:55:00,47.67,47.7,47.61,47.67,77918.0,47.67,47.7,47.61,47.67,77918.0
2023-02-13 10:00:00,47.67,47.73,47.66,47.72,23436.0,47.67,47.73,47.66,47.72,23436.0
2023-02-13 10:05:00,47.73,47.75,47.69,47.74,34565.0,47.73,47.75,47.69,47.74,34565.0
2023-02-13 10:10:00,47.74,47.75,47.68,47.72,22993.0,47.74,47.75,47.68,47.72,22993.0
2023-02-13 10:15:00,47.72,47.72,47.66,47.72,21062.0,47.72,47.72,47.66,47.72,21062.0
2023-02-13 10:20:00,47.72,47.76,47.7,47.76,30930.0,47.72,47.76,47.7,47.76,30930.0
2023-02-13 10:25:00,47.77,47.81,47.76,47.8,21131.0,47.77,47.81,47.76,47.8,21131.0
2023-02-13 10:30:00,47.8,47.83,47.79,47.81,18219.0,47.8,47.83,47.79,47.81,18219.0
2023-02-13 10:35:00,47.82,47.87,47.8,47.84,76845.0,47.82,47.87,47.8,47.84,76845.0
2023-02-13 10:40:00,47.84,47.89,47.82,47.87,85919.0,47.84,47.89,47.82,47.87,85919.0
2023-02-13 10:45:00,47.87,47.91,47.83,47.88,36634.0,47.87,47.91,47.83,47.88,36634.0
2023-02-13 10:50:00,47.88,47.97,47.84,47.91,57280.0,47.88,47.97,47.84,47.91,57280.0
2023-02-13 10:55:00,47.91,47.97,47.91,47.95,53323.0,47.91,47.97,47.91,47.95,53323.0
2023-02-13 11:00:00,47.95,47.96,47.86,47.86,99785.0,47.95,47.96,47.86,47.86,99785.0
2023-02-13 11:05:00,47.86,47.87,47.84,47.86,53848.0,47.86,47.87,47.84,47.86,53848.0
2023-02-13 11:10:00,47.87,47.87,47.82,47.84,18126.0,47.87,47.87,47.82,47.84,18126.0
2023-02-13 11:15:00,47.84,47.84,47.75,47.76,21166.0,47.84,47.84,47.75,47.76,21166.0
2023-02-13 11:20:00,47.75,47.76,47.71,47.73,23483.0,47.75,47.76,47.71,47.73,23483.0
2023-02-13 11:25:00,47.74,47.76,47.74,47.75,10086.0,47.74,47.76,47.74,47.75,10086.0
2023-02-13 11:30:00,47.76,47.77,47.71,47.72,17809.0,47.76,47.77,47.71,47.72,17809.0
2023-02-13 11:35:00,47.72,47.76,47.71,47.75,12123.0,47.72,47.76,47.71,47.75,12123.0
2023-02-13 11:40:00,47.76,47.82,47.75,47.82,17672.0,47.76,47.82,47.75,47.82,17672.0
2023-02-13 11:45:00,47.83,47.91,47.81,47.9,76147.0,47.83,47.91,47.81,47.9,76147.0
2023-02-13 11:50:00,47.91,47.91,47.8,47.81,22443.0,47.91,47.91,47.8,47.81,22443.0
2023-02-13 11:55:00,47.8,47.81,47.76,47.78,21881.0,47.8,47.81,47.76,47.78,21881.0
2023-02-13 12:00:00,47.78,47.81,47.77,47.8,17752.0,47.78,47.81,47.77,47.8,17752.0
2023-02-13 12:05:00,47.8,47.83,47.79,47.82,15818.0,47.8,47.83,47.79,47.82,15818.0
2023-02-13 12:10:00,47.82,47.83,47.75,47.76,23488.0,47.82,47.83,47.75,47.76,23488.0
2023-02-13 12:15:00,47.77,47.81,47.76,47.8,21531.0,47.77,47.81,47.76,47.8,21531.0
2023-02-13 12:20:00,47.8,47.89,47.8,47.87,23242.0,47.8,47.89,47.8,47.87,23242.0
2023-02-13 12:25:00,47.88,47.91,47.86,47.89,54127.0,47.88,47.91,47.86,47.89,54127.0
2023-02-13 12:30:00,47.89,47.9,47.86,47.87,109355.0,47.89,47.9,47.86,47.87,109355.0
2023-02-13 12:35:00,47.87,47.93,47.85,47.85,46340.0,47.87,47.93,47.85,47.85,46340.0
2023-02-13 12:40:00,47.84,47.89,47.84,47.88,12267.0,47.84,47.89,47.84,47.88,12267.0
2023-02-13 12:45:00,47.88,47.91,47.88,47.91,24575.0,47.88,47.91,47.88,47.91,24575.0
2023-02-13 12:50:00,47.91,47.95,47.9,47.94,32808.0,47.91,47.95,47.9,47.94,32808.0
2023-02-13 12:55:00,47.95,47.95,47.91,47.93,29376.0,47.95,47.95,47.91,47.93,29376.0
2023-02-13 13:00:00,47.93,47.94,47.88,47.94,23843.0,47.93,47.94,47.88,47.94,23843.0
2023-02-13 13:05:00,47.93,47.93,47.88,47.89,39640.0,47.93,47.93,47.88,47.89,39640.0
2023-02-13 13:10:00,47.9,47.91,47.85,47.86,25835.0,47.9,47.91,47.85,47.86,25835.0
2023-02-13 13:15:00,47.86,47.87,47.84,47.87,22246.0,47.86,47.87,47.84,47.87,22246.0
2023-02-13 13:20:00,47.87,47.87,47.81,47.85,53444.0,47.87,47.87,47.81,47.85,53444.0
2023-02-13 13:25:00,47.86,47.93,47.85,47.92,33188.0,47.86,47.93,47.85,47.92,33188.0
2023-02-13 13:30:00,47.93,47.95,47.9,47.91,35367.0,47.93,47.95,47.9,47.91,35367.0
2023-02-13 13:35:00,47.91,47.96,47.84,47.86,68765.0,47.91,47.96,47.84,47.86,68765.0
2023-02-13 13:40:00,47.86,47.86,47.76,47.79,148802.0,47.86,47.86,47.76,47.79,148802.0
2023-02-13 13:45:00,47.78,47.8,47.77,47.79,89137.0,47.78,47.8,47.77,47.79,89137.0
2023-02-13 13:50:00,47.79,47.79,47.73,47.76,37965.0,47.79,47.79,47.73,47.76,37965.0
2023-02-13 13:55:00,47.76,47.77,47.75,47.77,15729.0,47.76,47.77,47.75,47.77,15729.0
2023-02-13 14:00:00,47.77,47.8,47.77,47.79,73724.0,47.77,47.8,47.77,47.79,73724.0
2023-02-13 14:05:00,47.79,47.8,47.73,47.74,29531.0,47.79,47.8,47.73,47.74,29531.0
2023-02-13 14:10:00,47.73,47.74,47.71,47.72,26085.0,47.73,47.74,47.71,47.72,26085.0
2023-02-13 14:15:00,47.72,47.73,47.7,47.73,27792.0,47.72,47.73,47.7,47.73,27792.0
2023-02-13 14:20:00,47.73,47.74,47.7,47.71,16209.0,47.73,47.74,47.7,47.71,16209.0
2023-02-13 14:25:00,47.72,47.72,47.68,47.69,22275.0,47.72,47.72,47.68,47.69,22275.0
2023-02-13 14:30:00,47.69,47.7,47.65,47.65,32055.0,47.69,47.7,47.65,47.65,32055.0
2023-02-13 14:35:00,47.65,47.71,47.64,47.66,38634.0,47.65,47.71,47.64,47.66,38634.0
2023-02-13 14:40:00,47.66,47.67,47.61,47.65,42896.0,47.66,47.67,47.61,47.65,42896.0
2023-02-13 14:45:00,47.65,47.66,47.6,47.62,48694.0,47.65,47.66,47.6,47.62,48694.0
2023-02-13 14:50:00,47.61,47.65,47.6,47.64,23369.0,47.61,47.65,47.6,47.64,23369.0
2023-02-13 14:55:00,47.64,47.64,47.6,47.61,41018.0,47.64,47.64,47.6,47.61,41018.0
2023-02-13 15:00:00,47.61,47.62,47.57,47.58,99261.0,47.61,47.62,47.57,47.58,99261.0
2023-02-13 15:05:00,47.58,47.6,47.55,47.57,29107.0,47.58,47.6,47.55,47.57,29107.0
2023-02-13 15:10:00,47.56,47.6,47.55,47.6,35567.0,47.56,47.6,47.55,47.6,35567.0
2023-02-13 15:15:00,47.6,47.61,47.57,47.61,37023.0,47.6,47.61,47.57,47.61,37023.0
2023-02-13 15:20:00,47.61,47.63,47.59,47.62,45819.0,47.61,47.63,47.59,47.62,45819.0
2023-02-13 15:25:00,47.62,47.65,47.59,47.63,74204.0,47.62,47.65,47.59,47.63,74204.0
2023-02-13 15:30:00,47.64,47.68,47.63,47.68,60671.0,47.64,47.68,47.63,47.68,60671.0
2023-02-13 15:35:00,47.68,47.71,47.67,47.71,50346.0,47.68,47.71,47.67,47.71,50346.0
2023-02-13 15:40:00,47.7,47.75,47.7,47.73,73300.0,47.7,47.75,47.7,47.73,73300.0
2023-02-13 15:45:00,47.73,47.75,47.69,47.71,101904.0,47.73,47.75,47.69,47.71,101904.0
2023-02-13 15:50:00,47.7,47.72,47.65,47.7,178312.0,47.7,47.72,47.65,47.7,178312.0
2023-02-13 15:55:00,47.7,47.73,47.67,47.7,617137.0,47.7,47.73,47.67,47.7,617137.0
2023-02-14 09:30:00,47.64,47.69,47.56,47.66,97889.0,47.64,47.69,47.56,47.66,97889.0
2023-02-14 09:35:00,47.66,47.7,47.59,47.65,67627.0,47.66,47.7,47.59,47.65,67627.0
2023-02-14 09:40:00,47.66,47.69,47.61,47.65,84803.0,47.66,47.69,47.61,47.65,84803.0
2023-02-14 09:45:00,47.65,47.73,47.62,47.66,57464.0,47.65,47.73,47.62,47.66,57464.0
2023-02-14 09:50:00,47.68,47.68,47.64,47.66,23057.0,47.68,47.68,47.64,47.66,23057.0
2023-02-14 09:55:00,47.66,47.76,47.66,47.7,59582.0,47.66,47.76,47.66,47.7,59582.0
2023-02-14 10:00:00,47.7,47.77,47.67,47.7,129248.0,47.7,47.77,47.67,47.7,129248.0
2023-02-14 10:05:00,47.7,47.83,47.69,47.82,89168.0,47.7,47.83,47.69,47.82,89168.0
2023-02-14 10:10:00,47.82,47.87,47.78,47.87,72820.0,47.82,47.87,47.78,47.87,72820.0
2023-02-14 10:15:00,47.87,47.92,47.82,47.87,78518.0,47.87,47.92,47.82,47.87,78518.0
2023-02-14 10:20:00,47.86,47.97,47.86,47.93,97894.0,47.86,47.97,47.86,47.93,97894.0
2023-02-14 10:25:00,47.92,47.92,47.76,47.77,75425.0,47.92,47.92,47.76,47.77,75425.0
2023-02-14 10:30:00,47.78,47.82,47.72,47.73,44216.0,47.78,47.82,47.72,47.73,44216.0
2023-02-14 10:35:00,47.73,47.73,47.5,47.5,56128.0,47.73,47.73,47.5,47.5,56128.0
2023-02-14 10:40:00,47.49,47.53,47.46,47.5,39246.0,47.49,47.53,47.46,47.5,39246.0
2023-02-14 10:45:00,47.49,47.53,47.41,47.51,79331.0,47.49,47.53,47.41,47.51,79331.0
2023-02-14 10:50:00,47.51,47.51,47.37,47.41,18201.0,47.51,47.51,47.37,47.41,18201.0
2023-02-14 10:55:00,47.4,47.46,47.37,47.41,17904.0,47.4,47.46,47.37,47.41,17904.0
2023-02-14 11:00:00,47.4,47.48,47.39,47.45,19052.0,47.4,47.48,47.39,47.45,19052.0
2023-02-14 11:05:00,47.45,47.48,47.43,47.44,19676.0,47.45,47.48,47.43,47.44,19676.0
2023-02-14 11:10:00,47.46,47.5,47.42,47.44,19117.0,47.46,47.5,47.42,47.44,19117.0
2023-02-14 11:15:00,47.44,47.44,47.38,47.4,33860.0,47.44,47.44,47.38,47.4,33860.0
2023-02-14 11:20:00,47.39,47.42,47.34,47.35,24374.0,47.39,47.42,47.34,47.35,24374.0
2023-02-14 11:25:00,47.35,47.37,47.15,47.16,44533.0,47.35,47.37,47.15,47.16,44533.0
2023-02-14 11:30:00,47.15,47.15,46.97,47.05,88594.0,47.15,47.15,46.97,47.05,88594.0
2023-02-14 11:35:00,47.05,47.12,47.05,47.06,41063.0,47.05,47.12,47.05,47.06,41063.0
2023-02-14 11:40:00,47.06,47.06,47.01,47.05,17807.0,47.06,47.06,47.01,47.05,17807.0
2023-02-14 11:45:00,47.04,47.21,47.04,47.21,58403.0,47.04,47.21,47.04,47.21,58403.0
2023-02-14 11:50:00,47.2,47.21,47.11,47.14,37496.0,47.2,47.21,47.11,47.14,37496.0
2023-02-14 11:55:00,47.14,47.22,47.11,47.2,23011.0,47.14,47.22,47.11,47.2,23011.0
2023-02-14 12:00:00,47.2,47.28,47.2,47.27,26691.0,47.2,47.28,47.2,47.27,26691.0
2023-02-14 12:05:00,47.27,47.28,47.24,47.28,16332.0,47.27,47.28,47.24,47.28,16332.0
2023-02-14 12:10:00,47.27,47.3,47.25,47.29,57731.0,47.27,47.3,47.25,47.29,57731.0
2023-02-14 12:15:00,47.28,47.28,47.23,47.24,11924.0,47.28,47.28,47.23,47.24,11924.0
2023-02-14 12:20:00,47.24,47.27,47.22,47.23,24653.0,47.24,47.27,47.22,47.23,24653.0
2023-02-14 12:25:00,47.22,47.33,47.22,47.29,11559.0,47.22,47.33,47.22,47.29,11559.0
2023-02-14 12:30:00,47.29,47.32,47.27,47.31,34430.0,47.29,47.32,47.27,47.31,34430.0
2023-02-14 12:35:00,47.31,47.37,47.31,47.33,15696.0,47.31,47.37,47.31,47.33,15696.0
2023-02-14 12:40:00,47.33,47.38,47.32,47.34,14945.0,47.33,47.38,47.32,47.34,14945.0
2023-02-14 12:45:00,47.33,47.39,47.33,47.36,24462.0,47.33,47.39,47.33,47.36,24462.0
2023-02-14 12:50:00,47.36,47.37,47.32,47.37,16260.0,47.36,47.37,47.32,47.37,16260.0
2023-02-14 12:55:00,47.37,47.42,47.35,47.38,23278.0,47.37,47.42,47.35,47.38,23278.0
2023-02-14 13:00:00,47.38,47.53,47.37,47.53,46677.0,47.38,47.53,47.37,47.53,46677.0
2023-02-14 13:05:00,47.53,47.58,47.53,47.56,11398.0,47.53,47.58,47.53,47.56,11398.0
2023-02-14 13:10:00,47.55,47.56,47.47,47.53,30335.0,47.55,47.56,47.47,47.53,30335.0
2023-02-14 13:15:00,47.54,47.6,47.51,47.56,23296.0,47.54,47.6,47.51,47.56,23296.0
2023-02-14 13:20:00,47.55,47.58,47.51,47.51,31751.0,47.55,47.58,47.51,47.51,31751.0
2023-02-14 13:25:00,47.5,47.52,47.48,47.51,71169.0,47.5,47.52,47.48,47.51,71169.0
2023-02-14 13:30:00,47.51,47.63,47.5,47.63,43727.0,47.51,47.63,47.5,47.63,43727.0
2023-02-14 13:35:00,47.63,47.64,47.56,47.58,24054.0,47.63,47.64,47.56,47.58,24054.0
2023-02-14 13:40:00,47.58,47.58,47.5,47.5,21103.0,47.58,47.58,47.5,47.5,21103.0
2023-02-14 13:45:00,47.5,47.59,47.5,47.59,34635.0,47.5,47.59,47.5,47.59,34635.0
2023-02-14 13:50:00,47.58,47.6,47.55,47.56,52360.0,47.58,47.6,47.55,47.56,52360.0
2023-02-14 13:55:00,47.56,47.58,47.52,47.54,16328.0,47.56,47.58,47.52,47.54,16328.0
2023-02-14 14:00:00,47.53,47.56,47.49,47.54,19285.0,47.53,47.56,47.49,47.54,19285.0
2023-02-14 14:05:00,47.55,47.55,47.37,47.45,92575.0,47.55,47.55,47.37,47.45,92575.0
2023-02-14 14:10:00,47.45,47.48,47.45,47.47,39831.0,47.45,47.48,47.45,47.47,39831.0
2023-02-14 14:15:00,47.47,47.57,47.47,47.55,41981.0,47.47,47.57,47.47,47.55,41981.0
2023-02-14 14:20:00,47.55,47.57,47.54,47.55,12817.0,47.55,47.57,47.54,47.55,12817.0
2023-02-14 14:25:00,47.55,47.55,47.49,47.5,36699.0,47.55,47.55,47.49,47.5,36699.0
2023-02-14 14:30:00,47.5,47.59,47.5,47.58,62855.0,47.5,47.59,47.5,47.58,62855.0
2023-02-14 14:35:00,47.58,47.65,47.58,47.63,17097.0,47.58,47.65,47.58,47.63,17097.0
2023-02-14 14:40:00,47.64,47.65,47.59,47.61,37117.0,47.64,47.65,47.59,47.61,37117.0
2023-02-14 14:45:00,47.61,47.61,47.58,47.58,14482.0,47.61,47.61,47.58,47.58,14482.0
2023-02-14 14:50:00,47.59,47.6,47.55,47.57,19161.0,47.59,47.6,47.55,47.57,19161.0
2023-02-14 14:55:00,47.57,47.6,47.55,47.57,25795.0,47.57,47.6,47.55,47.57,25795.0
2023-02-14 15:00:00,47.57,47.61,47.55,47.56,23058.0,47.57,47.61,47.55,47.56,23058.0
2023-02-14 15:05:00,47.55,47.57,47.53,47.55,28066.0,47.55,47.57,47.53,47.55,28066.0
2023-02-14 15:10:00,47.55,47.57,47.51,47.55,31296.0,47.55,47.57,47.51,47.55,31296.0
2023-02-14 15:15:00,47.55,47.56,47.47,47.48,80652.0,47.55,47.56,47.47,47.48,80652.0
2023-02-14 15:20:00,47.48,47.52,47.47,47.51,94956.0,47.48,47.52,47.47,47.51,94956.0
2023-02-14 15:25:00,47.5,47.52,47.45,47.46,46987.0,47.5,47.52,47.45,47.46,46987.0
2023-02-14 15:30:00,47.46,47.48,47.41,47.45,61620.0,47.46,47.48,47.41,47.45,61620.0
2023-02-14 15:35:00,47.45,47.46,47.4,47.44,46855.0,47.45,47.46,47.4,47.44,46855.0
2023-02-14 15:40:00,47.43,47.46,47.42,47.45,54390.0,47.43,47.46,47.42,47.45,54390.0
2023-02-14 15:45:00,47.44,47.46,47.4,47.45,75004.0,47.44,47.46,47.4,47.45,75004.0
2023-02-14 15:50:00,47.44,47.48,47.39,47.48,132091.0,47.44,47.48,47.39,47.48,132091.0
2023-02-14 15:55:00,47.47,47.48,47.27,47.28,400969.0,47.47,47.48,47.27,47.28,400969.0
2023-02-15 09:30:00,47.08,47.2,46.96,47.15,67521.0,47.08,47.2,46.96,47.15,67521.0
2023-02-15 09:35:00,47.14,47.26,47.13,47.24,37183.0,47.14,47.26,47.13,47.24,37183.0
2023-02-15 09:40:00,47.23,47.29,47.17,47.26,46418.0,47.23,47.29,47.17,47.26,46418.0
2023-02-15 09:45:00,47.26,47.28,47.17,47.2,31627.0,47.26,47.28,47.17,47.2,31627.0
2023-02-15 09:50:00,47.21,47.24,47.13,47.19,18733.0,47.21,47.24,47.13,47.19,18733.0
2023-02-15 09:55:00,47.19,47.24,47.18,47.24,15964.0,47.19,47.24,47.18,47.24,15964.0
2023-02-15 10:00:00,47.23,47.26,47.18,47.2,30919.0,47.23,47.26,47.18,47.2,30919.0
2023-02-15 10:05:00,47.19,47.23,47.13,47.18,76583.0,47.19,47.23,47.13,47.18,76583.0
2023-02-15 10:10:00,47.17,47.18,47.1,47.16,34115.0,47.17,47.18,47.1,47.16,34115.0
2023-02-15 10:15:00,47.16,47.29,47.16,47.26,16093.0,47.16,47.29,47.16,47.26,16093.0
2023-02-15 10:20:00,47.27,47.27,47.18,47.19,10486.0,47.27,47.27,47.18,47.19,10486.0
2023-02-15 10:25:00,47.19,47.23,47.19,47.21,14858.0,47.19,47.23,47.19,47.21,14858.0
2023-02-15 10:30:00,47.22,47.26,47.2,47.22,20120.0,47.22,47.26,47.2,47.22,20120.0
2023-02-15 10:35:00,47.23,47.23,47.19,47.19,9533.0,47.23,47.23,47.19,47.19,9533.0
2023-02-15 10:40:00,47.2,47.22,47.13,47.13,23186.0,47.2,47.22,47.13,47.13,23186.0
2023-02-15 10:45:00,47.14,47.17,47.12,47.15,10569.0,47.14,47.17,47.12,47.15,10569.0
2023-02-15 10:50:00,47.15,47.2,47.14,47.18,17089.0,47.15,47.2,47.14,47.18,17089.0
2023-02-15 10:55:00,47.18,47.19,47.13,47.15,17354.0,47.18,47.19,47.13,47.15,17354.0
2023-02-15 11:00:00,47.15,47.22,47.15,47.2,19379.0,47.15,47.22,47.15,47.2,19379.0
2023-02-15 11:05:00,47.2,47.27,47.18,47.26,25026.0,47.2,47.27,47.18,47.26,25026.0
2023-02-15 11:10:00,47.26,47.26,47.22,47.23,8882.0,47.26,47.26,47.22,47.23,8882.0
2023-02-15 11:15:00,47.23,47.26,47.2,47.24,14986.0,47.23,47.26,47.2,47.24,14986.0
2023-02-15 11:20:00,47.25,47.27,47.23,47.27,12725.0,47.25,47.27,47.23,47.27,12725.0
2023-02-15 11:25:00,47.26,47.27,47.23,47.26,22981.0,47.26,47.27,47.23,47.26,22981.0
2023-02-15 11:30:00,47.26,47.27,47.17,47.19,21549.0,47.26,47.27,47.17,47.19,21549.0
2023-02-15 11:35:00,47.19,47.23,47.18,47.21,27323.0,47.19,47.23,47.18,47.21,27323.0
2023-02-15 11:40:00,47.22,47.25,47.19,47.2,12948.0,47.22,47.25,47.19,47.2,12948.0
2023-02-15 11:45:00,47.2,47.21,47.16,47.18,22861.0,47.2,47.21,47.16,47.18,22861.0
2023-02-15 11:50:00,47.18,47.21,47.17,47.19,34582.0,47.18,47.21,47.17,47.19,34582.0
2023-02-15 11:55:00,47.2,47.22,47.18,47.19,31189.0,47.2,47.22,47.18,47.19,31189.0
2023-02-15 12:00:00,47.19,47.2,47.13,47.14,20377.0,47.19,47.2,47.13,47.14,20377.0
2023-02-15 12:05:00,47.14,47.16,47.06,47.11,46425.0,47.14,47.16,47.06,47.11,46425.0
2023-02-15 12:10:00,47.11,47.14,47.08,47.09,14131.0,47.11,47.14,47.08,47.09,14131.0
2023-02-15 12:15:00,47.09,47.09,47.04,47.05,22679.0,47.09,47.09,47.04,47.05,22679.0
2023-02-15 12:20:00,47.05,47.07,47.03,47.05,14229.0,47.05,47.07,47.03,47.05,14229.0
2023-02-15 12:25:00,47.05,47.05,46.99,47.01,36727.0,47.05,47.05,46.99,47.01,36727.0
2023-02-15 12:30:00,47.01,47.06,47.0,47.05,62469.0,47.01,47.06,47.0,47.05,62469.0
2023-02-15 12:35:00,47.05,47.1,47.03,47.08,27820.0,47.05,47.1,47.03,47.08,27820.0
2023-02-15 12:40:00,47.08,47.15,47.06,47.15,43777.0,47.08,47.15,47.06,47.15,43777.0
2023-02-15 12:45:00,47.14,47.19,47.12,47.19,17591.0,47.14,47.19,47.12,47.19,17591.0
2023-02-15 12:50:00,47.19,47.2,47.18,47.19,23785.0,47.19,47.2,47.18,47.19,23785.0
2023-02-15 12:55:00,47.18,47.21,47.17,47.19,33561.0,47.18,47.21,47.17,47.19,33561.0
2023-02-15 13:00:00,47.19,47.24,47.19,47.22,8730.0,47.19,47.24,47.19,47.22,8730.0
2023-02-15 13:05:00,47.23,47.23,47.16,47.21,39857.0,47.23,47.23,47.16,47.21,39857.0
2023-02-15 13:10:00,47.21,47.24,47.21,47.23,9611.0,47.21,47.24,47.21,47.23,9611.0
2023-02-15 13:15:00,47.24,47.26,47.21,47.26,14686.0,47.24,47.26,47.21,47.26,14686.0
2023-02-15 13:20:00,47.25,47.3,47.24,47.29,16866.0,47.25,47.3,47.24,47.29,16866.0
2023-02-15 13:25:00,47.28,47.3,47.27,47.28,11374.0,47.28,47.3,47.27,47.28,11374.0
2023-02-15 13:30:00,47.28,47.3,47.26,47.3,14692.0,47.28,47.3,47.26,47.3,14692.0
2023-02-15 13:35:00,47.3,47.3,47.26,47.28,10129.0,47.3,47.3,47.26,47.28,10129.0
2023-02-15 13:40:00,47.28,47.42,47.27,47.33,64584.0,47.28,47.42,47.27,47.33,64584.0
2023-02-15 13:45:00,47.33,47.34,47.31,47.32,12356.0,47.33,47.34,47.31,47.32,12356.0
2023-02-15 13:50:00,47.31,47.34,47.3,47.34,13462.0,47.31,47.34,47.3,47.34,13462.0
2023-02-15 13:55:00,47.34,47.35,47.31,47.33,13352.0,47.34,47.35,47.31,47.33,13352.0
2023-02-15 14:00:00,47.34,47.35,47.31,47.32,13161.0,47.34,47.35,47.31,47.32,13161.0
2023-02-15 14:05:00,47.32,47.4,47.32,47.37,32944.0,47.32,47.4,47.32,47.37,32944.0
2023-02-15 14:10:00,47.36,47.36,47.33,47.34,17596.0,47.36,47.36,47.33,47.34,17596.0
2023-02-15 14:15:00,47.34,47.34,47.29,47.3,39021.0,47.34,47.34,47.29,47.3,39021.0
2023-02-15 14:20:00,47.3,47.32,47.27,47.3,30954.0,47.3,47.32,47.27,47.3,30954.0
2023-02-15 14:25:00,47.29,47.32,47.27,47.32,24916.0,47.29,47.32,47.27,47.32,24916.0
2023-02-15 14:30:00,47.32,47.33,47.3,47.33,23534.0,47.32,47.33,47.3,47.33,23534.0
2023-02-15 14:35:00,47.34,47.35,47.3,47.32,33250.0,47.34,47.35,47.3,47.32,33250.0
2023-02-15 14:40:00,47.32,47.34,47.31,47.34,15919.0,47.32,47.34,47.31,47.34,15919.0
2023-02-15 14:45:00,47.34,47.35,47.29,47.3,14130.0,47.34,47.35,47.29,47.3,14130.0
2023-02-15 14:50:00,47.3,47.31,47.28,47.3,17601.0,47.3,47.31,47.28,47.3,17601.0
2023-02-15 14:55:00,47.3,47.3,47.26,47.28,19293.0,47.3,47.3,47.26,47.28,19293.0
2023-02-15 15:00:00,47.29,47.34,47.29,47.33,16458.0,47.29,47.34,47.29,47.33,16458.0
2023-02-15 15:05:00,47.33,47.36,47.32,47.35,22141.0,47.33,47.36,47.32,47.35,22141.0
2023-02-15 15:10:00,47.36,47.36,47.29,47.31,44363.0,47.36,47.36,47.29,47.31,44363.0
2023-02-15 15:15:00,47.3,47.34,47.29,47.3,25536.0,47.3,47.34,47.29,47.3,25536.0
2023-02-15 15:20:00,47.3,47.32,47.29,47.3,19731.0,47.3,47.32,47.29,47.3,19731.0
2023-02-15 15:25:00,47.3,47.33,47.28,47.3,26612.0,47.3,47.33,47.28,47.3,26612.0
2023-02-15 15:30:00,47.3,47.31,47.28,47.3,38011.0,47.3,47.31,47.28,47.3,38011.0
2023-02-15 15:35:00,47.3,47.33,47.29,47.32,31570.0,47.3,47.33,47.29,47.32,31570.0
2023-02-15 15:40:00,47.32,47.33,47.26,47.27,51749.0,47.32,47.33,47.26,47.27,51749.0
2023-02-15 15:45:00,47.27,47.3,47.26,47.3,63581.0,47.27,47.3,47.26,47.3,63581.0
2023-02-15 15:50:00,47.3,47.35,47.3,47.34,113078.0,47.3,47.35,47.3,47.34,113078.0
2023-02-15 15:55:00,47.34,47.34,47.26,47.29,395210.0,47.34,47.34,47.26,47.29,395210.0
2023-02-16 09:30:00,46.79,46.89,46.69,46.79,68283.0,46.79,46.89,46.69,46.79,68283.0
2023-02-16 09:35:00,46.79,46.84,46.72,46.78,67332.0,46.79,46.84,46.72,46.78,67332.0
2023-02-16 09:40:00,46.79,46.79,46.66,46.75,13467.0,46.79,46.79,46.66,46.75,13467.0
2023-02-16 09:45:00,46.74,46.74,46.65,46.66,32444.0,46.74,46.74,46.65,46.66,32444.0
2023-02-16 09:50:00,46.66,46.71,46.51,46.52,82856.0,46.66,46.71,46.51,46.52,82856.0
2023-02-16 09:55:00,46.51,46.59,46.48,46.49,45714.0,46.51,46.59,46.48,46.49,45714.0
2023-02-16 10:00:00,46.48,46.58,46.47,46.58,56838.0,46.48,46.58,46.47,46.58,56838.0
2023-02-16 10:05:00,46.57,46.68,46.56,46.68,32497.0,46.57,46.68,46.56,46.68,32497.0
2023-02-16 10:10:00,46.69,46.8,46.68,46.77,15735.0,46.69,46.8,46.68,46.77,15735.0
2023-02-16 10:15:00,46.77,46.84,46.71,46.75,72083.0,46.77,46.84,46.71,46.75,72083.0
2023-02-16 10:20:00,46.75,46.86,46.73,46.73,119258.0,46.75,46.86,46.73,46.73,119258.0
2023-02-16 10:25:00,46.74,46.78,46.71,46.74,34992.0,46.74,46.78,46.71,46.74,34992.0
2023-02-16 10:30:00,46.75,46.76,46.71,46.76,53474.0,46.75,46.76,46.71,46.76,53474.0
2023-02-16 10:35:00,46.75,46.79,46.71,46.78,33762.0,46.75,46.79,46.71,46.78,33762.0
2023-02-16 10:40:00,46.77,46.77,46.69,46.69,36464.0,46.77,46.77,46.69,46.69,36464.0
2023-02-16 10:45:00,46.7,46.76,46.69,46.76,21918.0,46.7,46.76,46.69,46.76,21918.0
2023-02-16 10:50:00,46.76,46.79,46.73,46.79,19976.0,46.76,46.79,46.73,46.79,19976.0
2023-02-16 10:55:00,46.78,46.79,46.74,46.74,23989.0,46.78,46.79,46.74,46.74,23989.0
2023-02-16 11:00:00,46.74,46.85,46.72,46.83,23812.0,46.74,46.85,46.72,46.83,23812.0
2023-02-16 11:05:00,46.83,46.85,46.78,46.84,28264.0,46.83,46.85,46.78,46.84,28264.0
2023-02-16 11:10:00,46.84,46.87,46.81,46.83,31620.0,46.84,46.87,46.81,46.83,31620.0
2023-02-16 11:15:00,46.83,46.85,46.8,46.83,122627.0,46.83,46.85,46.8,46.83,122627.0
2023-02-16 11:20:00,46.83,46.85,46.78,46.83,133399.0,46.83,46.85,46.78,46.83,133399.0
2023-02-16 11:25:00,46.82,46.88,46.79,46.85,85579.0,46.82,46.88,46.79,46.85,85579.0
2023-02-16 11:30:00,46.85,46.87,46.82,46.84,72338.0,46.85,46.87,46.82,46.84,72338.0
2023-02-16 11:35:00,46.84,46.85,46.8,46.8,161604.0,46.84,46.85,46.8,46.8,161604.0
2023-02-16 11:40:00,46.81,46.94,46.8,46.94,125641.0,46.81,46.94,46.8,46.94,125641.0
2023-02-16 11:45:00,46.94,46.98,46.93,46.96,25087.0,46.94,46.98,46.93,46.96,25087.0
2023-02-16 11:50:00,46.95,46.96,46.91,46.93,29410.0,46.95,46.96,46.91,46.93,29410.0
2023-02-16 11:55:00,46.93,46.97,46.92,46.96,18958.0,46.93,46.97,46.92,46.96,18958.0
2023-02-16 12:00:00,46.95,46.98,46.89,46.89,33627.0,46.95,46.98,46.89,46.89,33627.0
2023-02-16 12:05:00,46.9,46.93,46.87,46.91,99046.0,46.9,46.93,46.87,46.91,99046.0
2023-02-16 12:10:00,46.91,46.91,46.84,46.85,37828.0,46.91,46.91,46.84,46.85,37828.0
2023-02-16 12:15:00,46.85,46.86,46.8,46.8,37231.0,46.85,46.86,46.8,46.8,37231.0
2023-02-16 12:20:00,46.8,46.89,46.79,46.89,38300.0,46.8,46.89,46.79,46.89,38300.0
2023-02-16 12:25:00,46.89,46.89,46.81,46.82,21480.0,46.89,46.89,46.81,46.82,21480.0
2023-02-16 12:30:00,46.81,46.86,46.78,46.84,60592.0,46.81,46.86,46.78,46.84,60592.0
2023-02-16 12:35:00,46.84,46.91,46.83,46.89,62444.0,46.84,46.91,46.83,46.89,62444.0
2023-02-16 12:40:00,46.89,46.9,46.82,46.84,29407.0,46.89,46.9,46.82,46.84,29407.0
2023-02-16 12:45:00,46.84,46.86,46.79,46.85,543544.0,46.84,46.86,46.79,46.85,543544.0
2023-02-16 12:50:00,46.84,46.84,46.76,46.77,53751.0,46.84,46.84,46.76,46.77,53751.0
2023-02-16 12:55:00,46.76,46.77,46.7,46.71,69414.0,46.76,46.77,46.7,46.71,69414.0
2023-02-16 13:00:00,46.71,46.75,46.66,46.7,57561.0,46.71,46.75,46.66,46.7,57561.0
2023-02-16 13:05:00,46.69,46.73,46.66,46.7,42615.0,46.69,46.73,46.66,46.7,42615.0
2023-02-16 13:10:00,46.7,46.73,46.66,46.66,33888.0,46.7,46.73,46.66,46.66,33888.0
2023-02-16 13:15:00,46.67,46.74,46.66,46.74,87016.0,46.67,46.74,46.66,46.74,87016.0
2023-02-16 13:20:00,46.74,46.77,46.68,46.71,31473.0,46.74,46.77,46.68,46.71,31473.0
2023-02-16 13:25:00,46.72,46.72,46.68,46.69,18037.0,46.72,46.72,46.68,46.69,18037.0
2023-02-16 13:30:00,46.69,46.74,46.67,46.71,29952.0,46.69,46.74,46.67,46.71,29952.0
2023-02-16 13:35:00,46.72,46.77,46.72,46.75,25001.0,46.72,46.77,46.72,46.75,25001.0
2023-02-16 13:40:00,46.75,46.84,46.74,46.84,45511.0,46.75,46.84,46.74,46.84,45511.0
2023-02-16 13:45:00,46.84,46.86,46.82,46.84,33333.0,46.84,46.86,46.82,46.84,33333.0
2023-02-16 13:50:00,46.84,46.85,46.82,46.83,19804.0,46.84,46.85,46.82,46.83,19804.0
2023-02-16 13:55:00,46.84,46.85,46.81,46.84,19138.0,46.84,46.85,46.81,46.84,19138.0
2023-02-16 14:00:00,46.84,46.89,46.84,46.89,32054.0,46.84,46.89,46.84,46.89,32054.0
2023-02-16 14:05:00,46.89,46.92,46.88,46.9,27887.0,46.89,46.92,46.88,46.9,27887.0
2023-02-16 14:10:00,46.9,46.91,46.85,46.86,31689.0,46.9,46.91,46.85,46.86,31689.0
2023-02-16 14:15:00,46.86,46.9,46.84,46.89,22672.0,46.86,46.9,46.84,46.89,22672.0
2023-02-16 14:20:00,46.89,46.89,46.84,46.89,34513.0,46.89,46.89,46.84,46.89,34513.0
2023-02-16 14:25:00,46.89,46.92,46.88,46.91,21527.0,46.89,46.92,46.88,46.91,21527.0
2023-02-16 14:30:00,46.9,46.91,46.87,46.9,28909.0,46.9,46.91,46.87,46.9,28909.0
2023-02-16 14:35:00,46.9,46.9,46.85,46.86,26816.0,46.9,46.9,46.85,46.86,26816.0
2023-02-16 14:40:00,46.86,46.86,46.82,46.84,27639.0,46.86,46.86,46.82,46.84,27639.0
2023-02-16 14:45:00,46.84,46.86,46.83,46.84,32213.0,46.84,46.86,46.83,46.84,32213.0
2023-02-16 14:50:00,46.84,46.85,46.82,46.84,30439.0,46.84,46.85,46.82,46.84,30439.0
2023-02-16 14:55:00,46.84,46.85,46.79,46.8,27269.0,46.84,46.85,46.79,46.8,27269.0
2023-02-16 15:00:00,46.79,46.82,46.78,46.79,26480.0,46.79,46.82,46.78,46.79,26480.0
2023-02-16 15:05:00,46.78,46.81,46.72,46.77,67093.0,46.78,46.81,46.72,46.77,67093.0
2023-02-16 15:10:00,46.77,46.79,46.75,46.76,30247.0,46.77,46.79,46.75,46.76,30247.0
2023-02-16 15:15:00,46.76,46.76,46.68,46.71,48567.0,46.76,46.76,46.68,46.71,48567.0
2023-02-16 15:20:00,46.7,46.74,46.66,46.72,34911.0,46.7,46.74,46.66,46.72,34911.0
2023-02-16 15:25:00,46.72,46.74,46.66,46.66,42021.0,46.72,46.74,46.66,46.66,42021.0
2023-02-16 15:30:00,46.66,46.68,46.6,46.62,52955.0,46.66,46.68,46.6,46.62,52955.0
2023-02-16 15:35:00,46.62,46.67,46.6,46.63,62818.0,46.62,46.67,46.6,46.63,62818.0
2023-02-16 15:40:00,46.63,46.63,46.55,46.62,62830.0,46.63,46.63,46.55,46.62,62830.0
2023-02-16 15:45:00,46.62,46.62,46.54,46.55,101820.0,46.62,46.62,46.54,46.55,101820.0
2023-02-16 15:50:00,46.56,46.59,46.49,46.5,156308.0,46.56,46.59,46.49,46.5,156308.0
2023-02-16 15:55:00,46.5,46.51,46.42,46.48,378463.0,46.5,46.51,46.42,46.48,378463.0
2023-02-17 09:30:00,46.35,46.5,46.24,46.41,200727.0,46.35,46.5,46.24,46.41,200727.0
2023-02-17 09:35:00,46.43,46.59,46.4,46.58,75442.0,46.43,46.59,46.4,46.58,75442.0
2023-02-17 09:40:00,46.58,46.58,46.46,46.47,59510.0,46.58,46.58,46.46,46.47,59510.0
2023-02-17 09:45:00,46.46,46.52,46.43,46.5,28291.0,46.46,46.52,46.43,46.5,28291.0
2023-02-17 09:50:00,46.5,46.52,46.46,46.51,23965.0,46.5,46.52,46.46,46.51,23965.0
2023-02-17 09:55:00,46.5,46.5,46.44,46.46,22063.0,46.5,46.5,46.44,46.46,22063.0
2023-02-17 10:00:00,46.47,46.61,46.46,46.6,21996.0,46.47,46.61,46.46,46.6,21996.0
2023-02-17 10:05:00,46.6,46.65,46.6,46.61,37653.0,46.6,46.65,46.6,46.61,37653.0
2023-02-17 10:10:00,46.62,46.71,46.6,46.7,31289.0,46.62,46.71,46.6,46.7,31289.0
2023-02-17 10:15:00,46.7,46.77,46.69,46.74,42989.0,46.7,46.77,46.69,46.74,42989.0
2023-02-17 10:20:00,46.75,46.79,46.74,46.74,27505.0,46.75,46.79,46.74,46.74,27505.0
2023-02-17 10:25:00,46.73,46.77,46.7,46.73,40964.0,46.73,46.77,46.7,46.73,40964.0
2023-02-17 10:30:00,46.72,46.75,46.66,46.66,37531.0,46.72,46.75,46.66,46.66,37531.0
2023-02-17 10:35:00,46.66,46.71,46.59,46.59,64346.0,46.66,46.71,46.59,46.59,64346.0
2023-02-17 10:40:00,46.59,46.59,46.45,46.46,139357.0,46.59,46.59,46.45,46.46,139357.0
2023-02-17 10:45:00,46.46,46.49,46.38,46.42,55410.0,46.46,46.49,46.38,46.42,55410.0
2023-02-17 10:50:00,46.43,46.43,46.32,46.36,25243.0,46.43,46.43,46.32,46.36,25243.0
2023-02-17 10:55:00,46.37,46.39,46.31,46.33,62262.0,46.37,46.39,46.31,46.33,62262.0
2023-02-17 11:00:00,46.33,46.4,46.32,46.4,57970.0,46.33,46.4,46.32,46.4,57970.0
2023-02-17 11:05:00,46.41,46.44,46.39,46.4,23819.0,46.41,46.44,46.39,46.4,23819.0
2023-02-17 11:10:00,46.4,46.44,46.39,46.43,22792.0,46.4,46.44,46.39,46.43,22792.0
2023-02-17 11:15:00,46.43,46.43,46.39,46.41,29747.0,46.43,46.43,46.39,46.41,29747.0
2023-02-17 11:20:00,46.41,46.46,46.39,46.43,41881.0,46.41,46.46,46.39,46.43,41881.0
2023-02-17 11:25:00,46.42,46.46,46.42,46.46,17071.0,46.42,46.46,46.42,46.46,17071.0
2023-02-17 11:30:00,46.46,46.5,46.44,46.5,49188.0,46.46,46.5,46.44,46.5,49188.0
2023-02-17 11:35:00,46.51,46.51,46.48,46.5,19079.0,46.51,46.51,46.48,46.5,19079.0
2023-02-17 11:40:00,46.49,46.56,46.49,46.56,28792.0,46.49,46.56,46.49,46.56,28792.0
2023-02-17 11:45:00,46.56,46.56,46.52,46.54,19077.0,46.56,46.56,46.52,46.54,19077.0
2023-02-17 11:50:00,46.53,46.53,46.46,46.47,37921.0,46.53,46.53,46.46,46.47,37921.0
2023-02-17 11:55:00,46.46,46.47,46.42,46.47,46804.0,46.46,46.47,46.42,46.47,46804.0
2023-02-17 12:00:00,46.47,46.58,46.47,46.58,64190.0,46.47,46.58,46.47,46.58,64190.0
2023-02-17 12:05:00,46.58,46.61,46.56,46.61,21762.0,46.58,46.61,46.56,46.61,21762.0
2023-02-17 12:10:00,46.61,46.62,46.54,46.56,42452.0,46.61,46.62,46.54,46.56,42452.0
2023-02-17 12:15:00,46.57,46.58,46.47,46.48,90714.0,46.57,46.58,46.47,46.48,90714.0
2023-02-17 12:20:00,46.48,46.58,46.48,46.54,91611.0,46.48,46.58,46.48,46.54,91611.0
2023-02-17 12:25:00,46.54,46.56,46.52,46.53,17412.0,46.54,46.56,46.52,46.53,17412.0
2023-02-17 12:30:00,46.53,46.53,46.5,46.52,23107.0,46.53,46.53,46.5,46.52,23107.0
2023-02-17 12:35:00,46.52,46.52,46.49,46.5,11817.0,46.52,46.52,46.49,46.5,11817.0
2023-02-17 12:40:00,46.5,46.51,46.48,46.5,15100.0,46.5,46.51,46.48,46.5,15100.0
2023-02-17 12:45:00,46.5,46.51,46.47,46.48,13406.0,46.5,46.51,46.47,46.48,13406.0
2023-02-17 12:50:00,46.48,46.5,46.43,46.43,43604.0,46.48,46.5,46.43,46.43,43604.0
2023-02-17 12:55:00,46.44,46.47,46.43,46.46,14630.0,46.44,46.47,46.43,46.46,14630.0
2023-02-17 13:00:00,46.45,46.46,46.39,46.45,186530.0,46.45,46.46,46.39,46.45,186530.0
2023-02-17 13:05:00,46.46,46.49,46.41,46.49,29170.0,46.46,46.49,46.41,46.49,29170.0
2023-02-17 13:10:00,46.49,46.49,46.46,46.47,18107.0,46.49,46.49,46.46,46.47,18107.0
2023-02-17 13:15:00,46.47,46.5,46.46,46.47,18048.0,46.47,46.5,46.46,46.47,18048.0
2023-02-17 13:20:00,46.46,46.47,46.42,46.43,31261.0,46.46,46.47,46.42,46.43,31261.0
2023-02-17 13:25:00,46.43,46.47,46.41,46.46,16693.0,46.43,46.47,46.41,46.46,16693.0
2023-02-17 13:30:00,46.46,46.49,46.44,46.49,19565.0,46.46,46.49,46.44,46.49,19565.0
2023-02-17 13:35:00,46.5,46.52,46.47,46.48,24683.0,46.5,46.52,46.47,46.48,24683.0
2023-02-17 13:40:00,46.49,46.5,46.48,46.5,23034.0,46.49,46.5,46.48,46.5,23034.0
2023-02-17 13:45:00,46.51,46.55,46.49,46.54,12306.0,46.51,46.55,46.49,46.54,12306.0
2023-02-17 13:50:00,46.53,46.53,46.49,46.53,21705.0,46.53,46.53,46.49,46.53,21705.0
2023-02-17 13:55:00,46.53,46.54,46.5,46.54,15561.0,46.53,46.54,46.5,46.54,15561.0
2023-02-17 14:00:00,46.54,46.6,46.53,46.58,113000.0,46.54,46.6,46.53,46.58,113000.0
2023-02-17 14:05:00,46.58,46.61,46.58,46.6,17033.0,46.58,46.61,46.58,46.6,17033.0
2023-02-17 14:10:00,46.59,46.62,46.53,46.55,115096.0,46.59,46.62,46.53,46.55,115096.0
2023-02-17 14:15:00,46.55,46.6,46.54,46.58,31025.0,46.55,46.6,46.54,46.58,31025.0
2023-02-17 14:20:00,46.58,46.68,46.5,46.68,129137.0,46.58,46.68,46.5,46.68,129137.0
2023-02-17 14:25:00,46.68,46.71,46.66,46.7,35755.0,46.68,46.71,46.66,46.7,35755.0
2023-02-17 14:30:00,46.7,46.71,46.63,46.65,166273.0,46.7,46.71,46.63,46.65,166273.0
2023-02-17 14:35:00,46.64,46.68,46.62,46.63,83851.0,46.64,46.68,46.62,46.63,83851.0
2023-02-17 14:40:00,46.64,46.65,46.56,46.63,156568.0,46.64,46.65,46.56,46.63,156568.0
2023-02-17 14:45:00,46.63,46.68,46.61,46.68,68900.0,46.63,46.68,46.61,46.68,68900.0
2023-02-17 14:50:00,46.69,46.74,46.68,46.73,48132.0,46.69,46.74,46.68,46.73,48132.0
2023-02-17 14:55:00,46.74,46.75,46.7,46.73,39949.0,46.74,46.75,46.7,46.73,39949.0
2023-02-17 15:00:00,46.73,46.74,46.68,46.7,50031.0,46.73,46.74,46.68,46.7,50031.0
2023-02-17 15:05:00,46.69,46.74,46.63,46.73,109144.0,46.69,46.74,46.63,46.73,109144.0
2023-02-17 15:10:00,46.73,46.75,46.7,46.72,59800.0,46.73,46.75,46.7,46.72,59800.0
2023-02-17 15:15:00,46.72,46.75,46.69,46.72,29597.0,46.72,46.75,46.69,46.72,29597.0
2023-02-17 15:20:00,46.72,46.72,46.66,46.71,37617.0,46.72,46.72,46.66,46.71,37617.0
2023-02-17 15:25:00,46.7,46.72,46.65,46.66,45477.0,46.7,46.72,46.65,46.66,45477.0
2023-02-17 15:30:00,46.65,46.7,46.64,46.7,50743.0,46.65,46.7,46.64,46.7,50743.0
2023-02-17 15:35:00,46.7,46.76,46.67,46.68,54815.0,46.7,46.76,46.67,46.68,54815.0
2023-02-17 15:40:00,46.68,46.69,46.59,46.61,104775.0,46.68,46.69,46.59,46.61,104775.0
2023-02-17 15:45:00,46.6,46.61,46.5,46.51,208889.0,46.6,46.61,46.5,46.51,208889.0
2023-02-17 15:50:00,46.52,46.59,46.51,46.53,227917.0,46.52,46.59,46.51,46.53,227917.0
2023-02-17 15:55:00,46.53,46.58,46.49,46.55,500704.0,46.53,46.58,46.49,46.55,500704.0
2023-02-21 09:30:00,46.15,46.34,45.97,46.17,203945.0,46.15,46.34,45.97,46.17,203945.0
2023-02-21 09:35:00,46.17,46.28,46.0,46.18,72336.0,46.17,46.28,46.0,46.18,72336.0
2023-02-21 09:40:00,46.2,46.23,46.13,46.19,50911.0,46.2,46.23,46.13,46.19,50911.0
2023-02-21 09:45:00,46.18,46.25,46.12,46.24,118710.0,46.18,46.25,46.12,46.24,118710.0
2023-02-21 09:50:00,46.25,46.37,46.24,46.37,79527.0,46.25,46.37,46.24,46.37,79527.0
2023-02-21 09:55:00,46.37,46.37,46.25,46.25,45942.0,46.37,46.37,46.25,46.25,45942.0
2023-02-21 10:00:00,46.25,46.25,46.16,46.25,51751.0,46.25,46.25,46.16,46.25,51751.0
2023-02-21 10:05:00,46.24,46.29,46.21,46.23,33770.0,46.24,46.29,46.21,46.23,33770.0
2023-02-21 10:10:00,46.24,46.32,46.24,46.28,53692.0,46.24,46.32,46.24,46.28,53692.0
2023-02-21 10:15:00,46.28,46.33,46.26,46.32,27518.0,46.28,46.33,46.26,46.32,27518.0
2023-02-21 10:20:00,46.31,46.31,46.26,46.28,23228.0,46.31,46.31,46.26,46.28,23228.0
2023-02-21 10:25:00,46.28,46.31,46.26,46.29,19241.0,46.28,46.31,46.26,46.29,19241.0
2023-02-21 10:30:00,46.29,46.29,46.23,46.25,22512.0,46.29,46.29,46.23,46.25,22512.0
2023-02-21 10:35:00,46.25,46.28,46.24,46.25,24715.0,46.25,46.28,46.24,46.25,24715.0
2023-02-21 10:40:00,46.25,46.32,46.25,46.27,31828.0,46.25,46.32,46.25,46.27,31828.0
2023-02-21 10:45:00,46.26,46.27,46.17,46.21,27663.0,46.26,46.27,46.17,46.21,27663.0
2023-02-21 10:50:00,46.2,46.22,46.17,46.18,25629.0,46.2,46.22,46.17,46.18,25629.0
2023-02-21 10:55:00,46.17,46.21,46.16,46.2,25994.0,46.17,46.21,46.16,46.2,25994.0
2023-02-21 11:00:00,46.2,46.25,46.17,46.18,26663.0,46.2,46.25,46.17,46.18,26663.0
2023-02-21 11:05:00,46.18,46.21,46.17,46.19,15535.0,46.18,46.21,46.17,46.19,15535.0
2023-02-21 11:10:00,46.19,46.21,46.17,46.21,24828.0,46.19,46.21,46.17,46.21,24828.0
2023-02-21 11:15:00,46.21,46.21,46.11,46.13,17434.0,46.21,46.21,46.11,46.13,17434.0
2023-02-21 11:20:00,46.12,46.14,46.1,46.12,19511.0,46.12,46.14,46.1,46.12,19511.0
2023-02-21 11:25:00,46.12,46.16,46.12,46.16,30407.0,46.12,46.16,46.12,46.16,30407.0
2023-02-21 11:30:00,46.16,46.18,46.14,46.16,20293.0,46.16,46.18,46.14,46.16,20293.0
2023-02-21 11:35:00,46.16,46.2,46.14,46.16,16187.0,46.16,46.2,46.14,46.16,16187.0
2023-02-21 11:40:00,46.15,46.17,46.13,46.16,16176.0,46.15,46.17,46.13,46.16,16176.0
2023-02-21 11:45:00,46.16,46.17,46.13,46.15,22807.0,46.16,46.17,46.13,46.15,22807.0
2023-02-21 11:50:00,46.14,46.17,46.13,46.15,19019.0,46.14,46.17,46.13,46.15,19019.0
2023-02-21 11:55:00,46.14,46.17,46.12,46.15,19405.0,46.14,46.17,46.12,46.15,19405.0
2023-02-21 12:00:00,46.14,46.17,46.11,46.16,23892.0,46.14,46.17,46.11,46.16,23892.0
2023-02-21 12:05:00,46.16,46.18,46.14,46.15,15545.0,46.16,46.18,46.14,46.15,15545.0
2023-02-21 12:10:00,46.14,46.14,46.04,46.05,24027.0,46.14,46.14,46.04,46.05,24027.0
2023-02-21 12:15:00,46.07,46.07,46.01,46.05,25789.0,46.07,46.07,46.01,46.05,25789.0
2023-02-21 12:20:00,46.05,46.07,46.04,46.05,31486.0,46.05,46.07,46.04,46.05,31486.0
2023-02-21 12:25:00,46.04,46.08,46.03,46.05,27258.0,46.04,46.08,46.03,46.05,27258.0
2023-02-21 12:30:00,46.05,46.06,46.02,46.05,29835.0,46.05,46.06,46.02,46.05,29835.0
2023-02-21 12:35:00,46.05,46.06,46.01,46.04,25663.0,46.05,46.06,46.01,46.04,25663.0
2023-02-21 12:40:00,46.04,46.07,46.02,46.04,35725.0,46.04,46.07,46.02,46.04,35725.0
2023-02-21 12:45:00,46.05,46.07,46.01,46.04,91797.0,46.05,46.07,46.01,46.04,91797.0
2023-02-21 12:50:00,46.03,46.1,46.03,46.09,22912.0,46.03,46.1,46.03,46.09,22912.0
2023-02-21 12:55:00,46.09,46.11,46.08,46.09,18955.0,46.09,46.11,46.08,46.09,18955.0
2023-02-21 13:00:00,46.09,46.11,46.06,46.08,26435.0,46.09,46.11,46.06,46.08,26435.0
2023-02-21 13:05:00,46.08,46.11,46.06,46.07,29221.0,46.08,46.11,46.06,46.07,29221.0
2023-02-21 13:10:00,46.07,46.09,46.05,46.07,23266.0,46.07,46.09,46.05,46.07,23266.0
2023-02-21 13:15:00,46.07,46.09,46.05,46.05,25938.0,46.07,46.09,46.05,46.05,25938.0
2023-02-21 13:20:00,46.05,46.07,46.02,46.02,17734.0,46.05,46.07,46.02,46.02,17734.0
2023-02-21 13:25:00,46.03,46.03,46.0,46.01,75437.0,46.03,46.03,46.0,46.01,75437.0
2023-02-21 13:30:00,46.01,46.04,46.0,46.02,47602.0,46.01,46.04,46.0,46.02,47602.0
2023-02-21 13:35:00,46.01,46.03,45.98,45.99,128494.0,46.01,46.03,45.98,45.99,128494.0
2023-02-21 13:40:00,45.98,46.0,45.96,45.99,88770.0,45.98,46.0,45.96,45.99,88770.0
2023-02-21 13:45:00,46.0,46.0,45.95,45.95,51793.0,46.0,46.0,45.95,45.95,51793.0
2023-02-21 13:50:00,45.96,45.99,45.95,45.98,48619.0,45.96,45.99,45.95,45.98,48619.0
2023-02-21 13:55:00,45.98,46.01,45.97,46.0,314819.0,45.98,46.01,45.97,46.0,314819.0
2023-02-21 14:00:00,45.99,46.01,45.95,46.01,69134.0,45.99,46.01,45.95,46.01,69134.0
2023-02-21 14:05:00,46.01,46.06,46.0,46.02,76934.0,46.01,46.06,46.0,46.02,76934.0
2023-02-21 14:10:00,46.01,46.01,45.92,45.93,59050.0,46.01,46.01,45.92,45.93,59050.0
2023-02-21 14:15:00,45.93,46.0,45.92,45.98,46477.0,45.93,46.0,45.92,45.98,46477.0
2023-02-21 14:20:00,45.98,46.02,45.96,45.97,159937.0,45.98,46.02,45.96,45.97,159937.0
2023-02-21 14:25:00,45.96,46.01,45.94,46.0,80769.0,45.96,46.01,45.94,46.0,80769.0
2023-02-21 14:30:00,46.0,46.04,45.99,46.01,236185.0,46.0,46.04,45.99,46.01,236185.0
2023-02-21 14:35:00,46.0,46.02,45.97,46.01,104952.0,46.0,46.02,45.97,46.01,104952.0
2023-02-21 14:40:00,46.01,46.01,45.96,46.0,97944.0,46.01,46.01,45.96,46.0,97944.0
2023-02-21 14:45:00,46.0,46.02,45.97,46.0,99042.0,46.0,46.02,45.97,46.0,99042.0
2023-02-21 14:50:00,45.99,46.0,45.96,46.0,141570.0,45.99,46.0,45.96,46.0,141570.0
2023-02-21 14:55:00,46.0,46.01,45.97,46.01,106323.0,46.0,46.01,45.97,46.01,106323.0
2023-02-21 15:00:00,46.01,46.03,45.99,46.03,145235.0,46.01,46.03,45.99,46.03,145235.0
2023-02-21 15:05:00,46.03,46.03,45.98,46.0,61759.0,46.03,46.03,45.98,46.0,61759.0
2023-02-21 15:10:00,45.99,46.04,45.97,46.0,175073.0,45.99,46.04,45.97,46.0,175073.0
2023-02-21 15:15:00,46.0,46.02,45.98,46.0,42455.0,46.0,46.02,45.98,46.0,42455.0
2023-02-21 15:20:00,46.01,46.04,45.98,46.02,54518.0,46.01,46.04,45.98,46.02,54518.0
2023-02-21 15:25:00,46.02,46.1,46.0,46.09,64177.0,46.02,46.1,46.0,46.09,64177.0
2023-02-21 15:30:00,46.09,46.22,46.09,46.18,127649.0,46.09,46.22,46.09,46.18,127649.0
2023-02-21 15:35:00,46.18,46.2,46.16,46.19,58776.0,46.18,46.2,46.16,46.19,58776.0
2023-02-21 15:40:00,46.19,46.22,46.17,46.2,100641.0,46.19,46.22,46.17,46.2,100641.0
2023-02-21 15:45:00,46.2,46.23,46.19,46.21,129328.0,46.2,46.23,46.19,46.21,129328.0
2023-02-21 15:50:00,46.21,46.29,46.19,46.27,270485.0,46.21,46.29,46.19,46.27,270485.0
2023-02-21 15:55:00,46.27,46.29,46.2,46.25,543996.0,46.27,46.29,46.2,46.25,543996.0
2023-02-22 09:30:00,46.07,46.58,46.07,46.58,196009.0,46.07,46.58,46.07,46.58,196009.0
2023-02-22 09:35:00,46.58,46.69,46.53,46.59,125595.0,46.58,46.69,46.53,46.59,125595.0
2023-02-22 09:40:00,46.59,46.6,46.46,46.57,85042.0,46.59,46.6,46.46,46.57,85042.0
2023-02-22 09:45:00,46.56,46.64,46.55,46.63,63803.0,46.56,46.64,46.55,46.63,63803.0
2023-02-22 09:50:00,46.63,46.78,46.62,46.72,102943.0,46.63,46.78,46.62,46.72,102943.0
2023-02-22 09:55:00,46.73,46.82,46.73,46.76,60636.0,46.73,46.82,46.73,46.76,60636.0
2023-02-22 10:00:00,46.78,46.8,46.53,46.54,129743.0,46.78,46.8,46.53,46.54,129743.0
2023-02-22 10:05:00,46.53,46.58,46.45,46.5,226292.0,46.53,46.58,46.45,46.5,226292.0
2023-02-22 10:10:00,46.49,46.59,46.48,46.5,339044.0,46.49,46.59,46.48,46.5,339044.0
2023-02-22 10:15:00,46.5,46.5,46.39,46.46,115641.0,46.5,46.5,46.39,46.46,115641.0
2023-02-22 10:20:00,46.46,46.51,46.45,46.5,97293.0,46.46,46.51,46.45,46.5,97293.0
2023-02-22 10:25:00,46.49,46.54,46.47,46.49,178168.0,46.49,46.54,46.47,46.49,178168.0
2023-02-22 10:30:00,46.49,46.51,46.41,46.49,55546.0,46.49,46.51,46.41,46.49,55546.0
2023-02-22 10:35:00,46.48,46.5,46.39,46.4,142726.0,46.48,46.5,46.39,46.4,142726.0
2023-02-22 10:40:00,46.4,46.5,46.39,46.5,301284.0,46.4,46.5,46.39,46.5,301284.0
2023-02-22 10:45:00,46.5,46.62,46.49,46.54,69451.0,46.5,46.62,46.49,46.54,69451.0
2023-02-22 10:50:00,46.55,46.62,46.55,46.58,43605.0,46.55,46.62,46.55,46.58,43605.0
2023-02-22 10:55:00,46.58,46.59,46.52,46.55,74461.0,46.58,46.59,46.52,46.55,74461.0
2023-02-22 11:00:00,46.54,46.55,46.49,46.51,36247.0,46.54,46.55,46.49,46.51,36247.0
2023-02-22 11:05:00,46.51,46.53,46.48,46.51,38084.0,46.51,46.53,46.48,46.51,38084.0
2023-02-22 11:10:00,46.52,46.55,46.5,46.52,35001.0,46.52,46.55,46.5,46.52,35001.0
2023-02-22 11:15:00,46.52,46.57,46.49,46.51,130124.0,46.52,46.57,46.49,46.51,130124.0
2023-02-22 11:20:00,46.51,46.53,46.49,46.5,186203.0,46.51,46.53,46.49,46.5,186203.0
2023-02-22 11:25:00,46.51,46.53,46.48,46.52,74443.0,46.51,46.53,46.48,46.52,74443.0
2023-02-22 11:30:00,46.52,46.52,46.49,46.52,34221.0,46.52,46.52,46.49,46.52,34221.0
2023-02-22 11:35:00,46.52,46.58,46.48,46.53,110130.0,46.52,46.58,46.48,46.53,110130.0
2023-02-22 11:40:00,46.54,46.54,46.51,46.54,43539.0,46.54,46.54,46.51,46.54,43539.0
2023-02-22 11:45:00,46.55,46.59,46.54,46.55,19702.0,46.55,46.59,46.54,46.55,19702.0
2023-02-22 11:50:00,46.55,46.56,46.5,46.51,34380.0,46.55,46.56,46.5,46.51,34380.0
2023-02-22 11:55:00,46.52,46.56,46.49,46.56,19849.0,46.52,46.56,46.49,46.56,19849.0
2023-02-22 12:00:00,46.55,46.57,46.53,46.57,27302.0,46.55,46.57,46.53,46.57,27302.0
2023-02-22 12:05:00,46.57,46.7,46.57,46.68,32611.0,46.57,46.7,46.57,46.68,32611.0
2023-02-22 12:10:00,46.69,46.69,46.63,46.68,42731.0,46.69,46.69,46.63,46.68,42731.0
2023-02-22 12:15:00,46.69,46.71,46.67,46.7,37812.0,46.69,46.71,46.67,46.7,37812.0
2023-02-22 12:20:00,46.7,46.74,46.69,46.73,13938.0,46.7,46.74,46.69,46.73,13938.0
2023-02-22 12:25:00,46.73,46.75,46.73,46.74,17114.0,46.73,46.75,46.73,46.74,17114.0
2023-02-22 12:30:00,46.74,46.76,46.72,46.74,21968.0,46.74,46.76,46.72,46.74,21968.0
2023-02-22 12:35:00,46.75,46.75,46.56,46.56,50802.0,46.75,46.75,46.56,46.56,50802.0
2023-02-22 12:40:00,46.56,46.8,46.54,46.8,121249.0,46.56,46.8,46.54,46.8,121249.0
2023-02-22 12:45:00,46.8,46.81,46.73,46.73,25867.0,46.8,46.81,46.73,46.73,25867.0
2023-02-22 12:50:00,46.73,46.74,46.7,46.72,18060.0,46.73,46.74,46.7,46.72,18060.0
2023-02-22 12:55:00,46.71,46.76,46.67,46.67,35526.0,46.71,46.76,46.67,46.67,35526.0
2023-02-22 13:00:00,46.67,46.76,46.64,46.76,44206.0,46.67,46.76,46.64,46.76,44206.0
2023-02-22 13:05:00,46.76,46.77,46.72,46.72,25721.0,46.76,46.77,46.72,46.72,25721.0
2023-02-22 13:10:00,46.72,46.78,46.71,46.78,50605.0,46.72,46.78,46.71,46.78,50605.0
2023-02-22 13:15:00,46.78,46.83,46.77,46.83,22539.0,46.78,46.83,46.77,46.83,22539.0
2023-02-22 13:20:00,46.83,46.84,46.8,46.83,41930.0,46.83,46.84,46.8,46.83,41930.0
2023-02-22 13:25:00,46.84,46.89,46.83,46.84,69869.0,46.84,46.89,46.83,46.84,69869.0
2023-02-22 13:30:00,46.84,46.88,46.83,46.88,39652.0,46.84,46.88,46.83,46.88,39652.0
2023-02-22 13:35:00,46.88,46.99,46.87,46.96,76215.0,46.88,46.99,46.87,46.96,76215.0
2023-02-22 13:40:00,46.96,46.96,46.91,46.94,173930.0,46.96,46.96,46.91,46.94,173930.0
2023-02-22 13:45:00,46.95,46.95,46.9,46.93,70706.0,46.95,46.95,46.9,46.93,70706.0
2023-02-22 13:50:00,46.93,46.94,46.9,46.92,58206.0,46.93,46.94,46.9,46.92,58206.0
2023-02-22 13:55:00,46.91,46.93,46.86,46.87,70848.0,46.91,46.93,46.86,46.87,70848.0
2023-02-22 14:00:00,46.86,46.96,46.77,46.9,114724.0,46.86,46.96,46.77,46.9,114724.0
2023-02-22 14:05:00,46.89,46.96,46.87,46.96,56908.0,46.89,46.96,46.87,46.96,56908.0
2023-02-22 14:10:00,46.96,46.97,46.8,46.9,118029.0,46.96,46.97,46.8,46.9,118029.0
2023-02-22 14:15:00,46.9,46.9,46.79,46.9,144209.0,46.9,46.9,46.79,46.9,144209.0
2023-02-22 14:20:00,46.9,46.91,46.81,46.82,128427.0,46.9,46.91,46.81,46.82,128427.0
2023-02-22 14:25:00,46.82,46.83,46.76,46.78,65116.0,46.82,46.83,46.76,46.78,65116.0
2023-02-22 14:30:00,46.77,46.77,46.66,46.69,126520.0,46.77,46.77,46.66,46.69,126520.0
2023-02-22 14:35:00,46.69,46.7,46.6,46.61,55060.0,46.69,46.7,46.6,46.61,55060.0
2023-02-22 14:40:00,46.61,46.66,46.58,46.66,94442.0,46.61,46.66,46.58,46.66,94442.0
2023-02-22 14:45:00,46.66,46.69,46.58,46.69,36813.0,46.66,46.69,46.58,46.69,36813.0
2023-02-22 14:50:00,46.69,46.72,46.6,46.61,106833.0,46.69,46.72,46.6,46.61,106833.0
2023-02-22 14:55:00,46.61,46.63,46.56,46.57,38233.0,46.61,46.63,46.56,46.57,38233.0
2023-02-22 15:00:00,46.56,46.61,46.52,46.58,152968.0,46.56,46.61,46.52,46.58,152968.0
2023-02-22 15:05:00,46.59,46.66,46.59,46.61,150153.0,46.59,46.66,46.59,46.61,150153.0
2023-02-22 15:10:00,46.6,46.63,46.58,46.59,91544.0,46.6,46.63,46.58,46.59,91544.0
2023-02-22 15:15:00,46.59,46.67,46.57,46.59,473986.0,46.59,46.67,46.57,46.59,473986.0
2023-02-22 15:20:00,46.59,46.68,46.58,46.68,213249.0,46.59,46.68,46.58,46.68,213249.0
2023-02-22 15:25:00,46.68,46.73,46.63,46.64,58433.0,46.68,46.73,46.63,46.64,58433.0
2023-02-22 15:30:00,46.64,46.7,46.62,46.65,96984.0,46.64,46.7,46.62,46.65,96984.0
2023-02-22 15:35:00,46.66,46.68,46.62,46.67,115364.0,46.66,46.68,46.62,46.67,115364.0
2023-02-22 15:40:00,46.67,46.69,46.65,46.67,108818.0,46.67,46.69,46.65,46.67,108818.0
2023-02-22 15:45:00,46.66,46.7,46.63,46.68,332406.0,46.66,46.7,46.63,46.68,332406.0
2023-02-22 15:50:00,46.67,46.73,46.63,46.67,251306.0,46.67,46.73,46.63,46.67,251306.0
2023-02-22 15:55:00,46.67,46.7,46.6,46.61,1081271.0,46.67,46.7,46.6,46.61,1081271.0
2023-02-23 09:30:00,46.61,46.65,46.5,46.54,106120.0,46.61,46.65,46.5,46.54,106120.0
2023-02-23 09:35:00,46.53,46.64,46.45,46.61,41733.0,46.53,46.64,46.45,46.61,41733.0
2023-02-23 09:40:00,46.62,46.71,46.61,46.68,35987.0,46.62,46.71,46.61,46.68,35987.0
2023-02-23 09:45:00,46.69,46.83,46.66,46.81,79654.0,46.69,46.83,46.66,46.81,79654.0
2023-02-23 09:50:00,46.8,46.85,46.79,46.82,42233.0,46.8,46.85,46.79,46.82,42233.0
2023-02-23 09:55:00,46.81,46.81,46.71,46.78,56581.0,46.81,46.81,46.71,46.78,56581.0
2023-02-23 10:00:00,46.8,46.83,46.71,46.74,52472.0,46.8,46.83,46.71,46.74,52472.0
2023-02-23 10:05:00,46.74,46.77,46.68,46.73,53598.0,46.74,46.77,46.68,46.73,53598.0
2023-02-23 10:10:00,46.74,46.77,46.7,46.77,85068.0,46.74,46.77,46.7,46.77,85068.0
2023-02-23 10:15:00,46.77,46.8,46.73,46.75,36603.0,46.77,46.8,46.73,46.75,36603.0
2023-02-23 10:20:00,46.75,46.76,46.69,46.72,25323.0,46.75,46.76,46.69,46.72,25323.0
2023-02-23 10:25:00,46.72,46.76,46.71,46.72,43679.0,46.72,46.76,46.71,46.72,43679.0
2023-02-23 10:30:00,46.72,46.77,46.66,46.77,33127.0,46.72,46.77,46.66,46.77,33127.0
2023-02-23 10:35:00,46.77,46.77,46.7,46.73,43622.0,46.77,46.77,46.7,46.73,43622.0
2023-02-23 10:40:00,46.73,46.73,46.69,46.72,33645.0,46.73,46.73,46.69,46.72,33645.0
2023-02-23 10:45:00,46.72,46.75,46.65,46.66,70969.0,46.72,46.75,46.65,46.66,70969.0
2023-02-23 10:50:00,46.66,46.72,46.64,46.71,48972.0,46.66,46.72,46.64,46.71,48972.0
2023-02-23 10:55:00,46.71,46.73,46.68,46.72,57113.0,46.71,46.73,46.68,46.72,57113.0
2023-02-23 11:00:00,46.72,46.78,46.71,46.78,95606.0,46.72,46.78,46.71,46.78,95606.0
2023-02-23 11:05:00,46.78,46.78,46.63,46.66,59315.0,46.78,46.78,46.63,46.66,59315.0
2023-02-23 11:10:00,46.66,46.69,46.64,46.68,43247.0,46.66,46.69,46.64,46.68,43247.0
2023-02-23 11:15:00,46.67,46.68,46.62,46.63,54299.0,46.67,46.68,46.62,46.63,54299.0
2023-02-23 11:20:00,46.63,46.63,46.52,46.53,53237.0,46.63,46.63,46.52,46.53,53237.0
2023-02-23 11:25:00,46.53,46.56,46.52,46.54,33898.0,46.53,46.56,46.52,46.54,33898.0
2023-02-23 11:30:00,46.53,46.65,46.52,46.65,41709.0,46.53,46.65,46.52,46.65,41709.0
2023-02-23 11:35:00,46.65,46.67,46.58,46.59,51184.0,46.65,46.67,46.58,46.59,51184.0
2023-02-23 11:40:00,46.59,46.6,46.53,46.57,30648.0,46.59,46.6,46.53,46.57,30648.0
2023-02-23 11:45:00,46.57,46.59,46.47,46.47,220838.0,46.57,46.59,46.47,46.47,220838.0
2023-02-23 11:50:00,46.47,46.48,46.41,46.43,44044.0,46.47,46.48,46.41,46.43,44044.0
2023-02-23 11:55:00,46.42,46.48,46.38,46.47,224647.0,46.42,46.48,46.38,46.47,224647.0
2023-02-23 12:00:00,46.47,46.54,46.44,46.52,58651.0,46.47,46.54,46.44,46.52,58651.0
2023-02-23 12:05:00,46.53,46.56,46.48,46.48,186666.0,46.53,46.56,46.48,46.48,186666.0
2023-02-23 12:10:00,46.48,46.58,46.47,46.58,55010.0,46.48,46.58,46.47,46.58,55010.0
2023-02-23 12:15:00,46.57,46.68,46.57,46.63,56940.0,46.57,46.68,46.57,46.63,56940.0
2023-02-23 12:20:00,46.62,46.62,46.57,46.59,263774.0,46.62,46.62,46.57,46.59,263774.0
2023-02-23 12:25:00,46.59,46.6,46.54,46.55,44167.0,46.59,46.6,46.54,46.55,44167.0
2023-02-23 12:30:00,46.55,46.66,46.54,46.66,50682.0,46.55,46.66,46.54,46.66,50682.0
2023-02-23 12:35:00,46.66,46.71,46.63,46.64,53267.0,46.66,46.71,46.63,46.64,53267.0
2023-02-23 12:40:00,46.64,46.67,46.6,46.66,33981.0,46.64,46.67,46.6,46.66,33981.0
2023-02-23 12:45:00,46.66,46.68,46.62,46.63,22988.0,46.66,46.68,46.62,46.63,22988.0
2023-02-23 12:50:00,46.64,46.7,46.64,46.67,26925.0,46.64,46.7,46.64,46.67,26925.0
2023-02-23 12:55:00,46.67,46.71,46.67,46.69,31162.0,46.67,46.71,46.67,46.69,31162.0
2023-02-23 13:00:00,46.7,46.77,46.68,46.72,296855.0,46.7,46.77,46.68,46.72,296855.0
2023-02-23 13:05:00,46.71,46.71,46.64,46.66,28496.0,46.71,46.71,46.64,46.66,28496.0
2023-02-23 13:10:00,46.66,46.67,46.62,46.66,45637.0,46.66,46.67,46.62,46.66,45637.0
2023-02-23 13:15:00,46.67,46.67,46.63,46.66,35946.0,46.67,46.67,46.63,46.66,35946.0
2023-02-23 13:20:00,46.65,46.71,46.64,46.69,64273.0,46.65,46.71,46.64,46.69,64273.0
2023-02-23 13:25:00,46.68,46.69,46.65,46.69,37087.0,46.68,46.69,46.65,46.69,37087.0
2023-02-23 13:30:00,46.68,46.7,46.64,46.68,54156.0,46.68,46.7,46.64,46.68,54156.0
2023-02-23 13:35:00,46.68,46.72,46.68,46.71,130914.0,46.68,46.72,46.68,46.71,130914.0
2023-02-23 13:40:00,46.71,46.78,46.71,46.73,53745.0,46.71,46.78,46.71,46.73,53745.0
2023-02-23 13:45:00,46.73,46.74,46.67,46.72,55139.0,46.73,46.74,46.67,46.72,55139.0
2023-02-23 13:50:00,46.72,46.74,46.7,46.72,22264.0,46.72,46.74,46.7,46.72,22264.0
2023-02-23 13:55:00,46.73,46.78,46.7,46.76,127470.0,46.73,46.78,46.7,46.76,127470.0
2023-02-23 14:00:00,46.75,46.76,46.72,46.75,48730.0,46.75,46.76,46.72,46.75,48730.0
2023-02-23 14:05:00,46.74,46.78,46.74,46.75,27437.0,46.74,46.78,46.74,46.75,27437.0
2023-02-23 14:10:00,46.75,46.81,46.73,46.81,47302.0,46.75,46.81,46.73,46.81,47302.0
2023-02-23 14:15:00,46.82,46.91,46.82,46.9,51114.0,46.82,46.91,46.82,46.9,51114.0
2023-02-23 14:20:00,46.9,46.93,46.9,46.91,37736.0,46.9,46.93,46.9,46.91,37736.0
2023-02-23 14:25:00,46.91,46.93,46.89,46.9,25754.0,46.91,46.93,46.89,46.9,25754.0
2023-02-23 14:30:00,46.9,46.99,46.9,46.98,54088.0,46.9,46.99,46.9,46.98,54088.0
2023-02-23 14:35:00,46.98,47.03,46.97,47.03,61838.0,46.98,47.03,46.97,47.03,61838.0
2023-02-23 14:40:00,47.03,47.04,46.98,47.02,77905.0,47.03,47.04,46.98,47.02,77905.0
2023-02-23 14:45:00,47.03,47.07,47.0,47.05,90263.0,47.03,47.07,47.0,47.05,90263.0
2023-02-23 14:50:00,47.05,47.06,46.98,46.99,45954.0,47.05,47.06,46.98,46.99,45954.0
2023-02-23 14:55:00,47.0,47.0,46.94,46.99,58208.0,47.0,47.0,46.94,46.99,58208.0
2023-02-23 15:00:00,47.0,47.04,46.99,47.04,57438.0,47.0,47.04,46.99,47.04,57438.0
2023-02-23 15:05:00,47.04,47.07,47.03,47.03,65066.0,47.04,47.07,47.03,47.03,65066.0
2023-02-23 15:10:00,47.03,47.1,47.03,47.08,64677.0,47.03,47.1,47.03,47.08,64677.0
2023-02-23 15:15:00,47.08,47.1,47.04,47.08,72615.0,47.08,47.1,47.04,47.08,72615.0
2023-02-23 15:20:00,47.08,47.11,47.05,47.09,73845.0,47.08,47.11,47.05,47.09,73845.0
2023-02-23 15:25:00,47.09,47.14,47.05,47.14,91358.0,47.09,47.14,47.05,47.14,91358.0
2023-02-23 15:30:00,47.14,47.14,47.07,47.09,74750.0,47.14,47.14,47.07,47.09,74750.0
2023-02-23 15:35:00,47.09,47.18,47.07,47.15,178664.0,47.09,47.18,47.07,47.15,178664.0
2023-02-23 15:40:00,47.15,47.17,47.11,47.17,94967.0,47.15,47.17,47.11,47.17,94967.0
2023-02-23 15:45:00,47.16,47.22,47.13,47.21,181669.0,47.16,47.22,47.13,47.21,181669.0
2023-02-23 15:50:00,47.2,47.27,47.17,47.18,305921.0,47.2,47.27,47.17,47.18,305921.0
2023-02-23 15:55:00,47.18,47.25,47.13,47.19,532681.0,47.18,47.25,47.13,47.19,532681.0
2023-02-24 09:30:00,46.79,47.08,46.75,47.05,200474.0,46.79,47.08,46.75,47.05,200474.0
2023-02-24 09:35:00,47.03,47.16,46.95,47.0,57785.0,47.03,47.16,46.95,47.0,57785.0
2023-02-24 09:40:00,47.0,47.04,46.79,46.9,120647.0,47.0,47.04,46.79,46.9,120647.0
2023-02-24 09:45:00,46.89,46.97,46.81,46.95,99938.0,46.89,46.97,46.81,46.95,99938.0
2023-02-24 09:50:00,46.94,46.96,46.91,46.95,56329.0,46.94,46.96,46.91,46.95,56329.0
2023-02-24 09:55:00,46.94,47.07,46.91,47.07,144544.0,46.94,47.07,46.91,47.07,144544.0
2023-02-24 10:00:00,47.02,47.02,46.95,47.0,134454.0,47.02,47.02,46.95,47.0,134454.0
2023-02-24 10:05:00,47.0,47.02,46.94,46.95,84772.0,47.0,47.02,46.94,46.95,84772.0
2023-02-24 10:10:00,46.94,46.95,46.73,46.73,90884.0,46.94,46.95,46.73,46.73,90884.0
2023-02-24 10:15:00,46.73,46.74,46.47,46.48,58268.0,46.73,46.74,46.47,46.48,58268.0
2023-02-24 10:20:00,46.48,46.75,46.48,46.72,225674.0,46.48,46.75,46.48,46.72,225674.0
2023-02-24 10:25:00,46.73,46.85,46.7,46.82,186092.0,46.73,46.85,46.7,46.82,186092.0
2023-02-24 10:30:00,46.83,46.89,46.77,46.85,121935.0,46.83,46.89,46.77,46.85,121935.0
2023-02-24 10:35:00,46.86,46.92,46.85,46.89,50530.0,46.86,46.92,46.85,46.89,50530.0
2023-02-24 10:40:00,46.88,46.91,46.84,46.88,284388.0,46.88,46.91,46.84,46.88,284388.0
2023-02-24 10:45:00,46.89,46.98,46.85,46.86,143626.0,46.89,46.98,46.85,46.86,143626.0
2023-02-24 10:50:00,46.85,46.87,46.81,46.83,187715.0,46.85,46.87,46.81,46.83,187715.0
2023-02-24 10:55:00,46.82,46.9,46.81,46.89,67296.0,46.82,46.9,46.81,46.89,67296.0
2023-02-24 11:00:00,46.88,46.97,46.88,46.94,42395.0,46.88,46.97,46.88,46.94,42395.0
2023-02-24 11:05:00,46.94,47.04,46.93,46.94,77088.0,46.94,47.04,46.93,46.94,77088.0
2023-02-24 11:10:00,46.94,47.0,46.89,46.97,468834.0,46.94,47.0,46.89,46.97,468834.0
2023-02-24 11:15:00,46.97,46.99,46.92,46.97,38479.0,46.97,46.99,46.92,46.97,38479.0
2023-02-24 11:20:00,46.97,46.99,46.93,46.95,20989.0,46.97,46.99,46.93,46.95,20989.0
2023-02-24 11:25:00,46.94,46.96,46.91,46.93,76535.0,46.94,46.96,46.91,46.93,76535.0
2023-02-24 11:30:00,46.93,46.96,46.9,46.94,46571.0,46.93,46.96,46.9,46.94,46571.0
2023-02-24 11:35:00,46.93,46.95,46.89,46.9,33395.0,46.93,46.95,46.89,46.9,33395.0
2023-02-24 11:40:00,46.89,46.96,46.89,46.94,49909.0,46.89,46.96,46.89,46.94,49909.0
2023-02-24 11:45:00,46.94,46.96,46.88,46.91,37862.0,46.94,46.96,46.88,46.91,37862.0
2023-02-24 11:50:00,46.91,46.95,46.88,46.88,27063.0,46.91,46.95,46.88,46.88,27063.0
2023-02-24 11:55:00,46.88,46.9,46.84,46.85,138252.0,46.88,46.9,46.84,46.85,138252.0
2023-02-24 12:00:00,46.85,46.86,46.79,46.84,41272.0,46.85,46.86,46.79,46.84,41272.0
2023-02-24 12:05:00,46.84,46.86,46.81,46.84,37837.0,46.84,46.86,46.81,46.84,37837.0
2023-02-24 12:10:00,46.84,46.86,46.81,46.83,42741.0,46.84,46.86,46.81,46.83,42741.0
2023-02-24 12:15:00,46.84,46.85,46.81,46.82,28356.0,46.84,46.85,46.81,46.82,28356.0
2023-02-24 12:20:00,46.82,46.83,46.77,46.78,42808.0,46.82,46.83,46.77,46.78,42808.0
2023-02-24 12:25:00,46.77,46.77,46.71,46.73,30308.0,46.77,46.77,46.71,46.73,30308.0
2023-02-24 12:30:00,46.74,46.76,46.68,46.69,33683.0,46.74,46.76,46.68,46.69,33683.0
2023-02-24 12:35:00,46.69,46.75,46.61,46.63,85585.0,46.69,46.75,46.61,46.63,85585.0
2023-02-24 12:40:00,46.64,46.68,46.62,46.63,26502.0,46.64,46.68,46.62,46.63,26502.0
2023-02-24 12:45:00,46.62,46.63,46.56,46.56,22778.0,46.62,46.63,46.56,46.56,22778.0
2023-02-24 12:50:00,46.56,46.59,46.53,46.59,75180.0,46.56,46.59,46.53,46.59,75180.0
2023-02-24 12:55:00,46.59,46.59,46.52,46.53,53129.0,46.59,46.59,46.52,46.53,53129.0
2023-02-24 13:00:00,46.53,46.67,46.52,46.59,125142.0,46.53,46.67,46.52,46.59,125142.0
2023-02-24 13:05:00,46.59,46.63,46.57,46.61,85184.0,46.59,46.63,46.57,46.61,85184.0
2023-02-24 13:10:00,46.61,46.63,46.58,46.59,41143.0,46.61,46.63,46.58,46.59,41143.0
2023-02-24 13:15:00,46.59,46.59,46.55,46.58,17227.0,46.59,46.59,46.55,46.58,17227.0
2023-02-24 13:20:00,46.58,46.65,46.57,46.65,22931.0,46.58,46.65,46.57,46.65,22931.0
2023-02-24 13:25:00,46.65,46.74,46.64,46.73,75489.0,46.65,46.74,46.64,46.73,75489.0
2023-02-24 13:30:00,46.72,46.82,46.71,46.82,159997.0,46.72,46.82,46.71,46.82,159997.0
2023-02-24 13:35:00,46.82,46.9,46.81,46.89,69001.0,46.82,46.9,46.81,46.89,69001.0
2023-02-24 13:40:00,46.9,46.94,46.88,46.92,135670.0,46.9,46.94,46.88,46.92,135670.0
2023-02-24 13:45:00,46.91,46.98,46.91,46.94,43420.0,46.91,46.98,46.91,46.94,43420.0
2023-02-24 13:50:00,46.93,47.01,46.93,46.98,42009.0,46.93,47.01,46.93,46.98,42009.0
2023-02-24 13:55:00,46.98,46.98,46.9,46.96,32935.0,46.98,46.98,46.9,46.96,32935.0
2023-02-24 14:00:00,46.96,46.98,46.93,46.96,23891.0,46.96,46.98,46.93,46.96,23891.0
2023-02-24 14:05:00,46.95,46.95,46.92,46.94,21707.0,46.95,46.95,46.92,46.94,21707.0
2023-02-24 14:10:00,46.94,46.97,46.93,46.97,36088.0,46.94,46.97,46.93,46.97,36088.0
2023-02-24 14:15:00,46.97,47.01,46.97,47.0,23424.0,46.97,47.01,46.97,47.0,23424.0
2023-02-24 14:20:00,47.01,47.01,46.94,46.96,37428.0,47.01,47.01,46.94,46.96,37428.0
2023-02-24 14:25:00,46.96,46.98,46.93,46.95,22990.0,46.96,46.98,46.93,46.95,22990.0
2023-02-24 14:30:00,46.95,46.98,46.93,46.94,39853.0,46.95,46.98,46.93,46.94,39853.0
2023-02-24 14:35:00,46.94,46.94,46.9,46.93,22268.0,46.94,46.94,46.9,46.93,22268.0
2023-02-24 14:40:00,46.93,46.93,46.87,46.9,24294.0,46.93,46.93,46.87,46.9,24294.0
2023-02-24 14:45:00,46.9,47.02,46.88,47.02,116386.0,46.9,47.02,46.88,47.02,116386.0
2023-02-24 14:50:00,47.01,47.06,47.01,47.04,29799.0,47.01,47.06,47.01,47.04,29799.0
2023-02-24 14:55:00,47.04,47.09,47.02,47.05,40933.0,47.04,47.09,47.02,47.05,40933.0
2023-02-24 15:00:00,47.06,47.13,47.05,47.05,79839.0,47.06,47.13,47.05,47.05,79839.0
2023-02-24 15:05:00,47.06,47.08,47.03,47.04,34954.0,47.06,47.08,47.03,47.04,34954.0
2023-02-24 15:10:00,47.05,47.06,47.0,47.03,34021.0,47.05,47.06,47.0,47.03,34021.0
2023-02-24 15:15:00,47.02,47.07,47.01,47.06,47513.0,47.02,47.07,47.01,47.06,47513.0
2023-02-24 15:20:00,47.06,47.08,47.04,47.05,158209.0,47.06,47.08,47.04,47.05,158209.0
2023-02-24 15:25:00,47.06,47.2,47.05,47.08,266111.0,47.06,47.2,47.05,47.08,266111.0
2023-02-24 15:30:00,47.08,47.09,46.98,46.98,93758.0,47.08,47.09,46.98,46.98,93758.0
2023-02-24 15:35:00,46.98,47.08,46.96,46.98,218668.0,46.98,47.08,46.96,46.98,218668.0
2023-02-24 15:40:00,46.98,46.99,46.95,46.98,96787.0,46.98,46.99,46.95,46.98,96787.0
2023-02-24 15:45:00,46.98,46.98,46.92,46.93,140109.0,46.98,46.98,46.92,46.93,140109.0
2023-02-24 15:50:00,46.94,46.97,46.91,46.96,233430.0,46.94,46.97,46.91,46.96,233430.0
2023-02-24 15:55:00,46.96,47.04,46.96,47.01,575292.0,46.96,47.04,46.96,47.01,575292.0
2023-02-27 09:30:00,47.29,47.4,47.18,47.3,212504.0,47.29,47.4,47.18,47.3,212504.0
2023-02-27 09:35:00,47.29,47.37,47.27,47.28,40808.0,47.29,47.37,47.27,47.28,40808.0
2023-02-27 09:40:00,47.27,47.34,47.23,47.31,43037.0,47.27,47.34,47.23,47.31,43037.0
2023-02-27 09:45:00,47.31,47.44,47.29,47.44,39717.0,47.31,47.44,47.29,47.44,39717.0
2023-02-27 09:50:00,47.43,47.45,47.39,47.44,31565.0,47.43,47.45,47.39,47.44,31565.0
2023-02-27 09:55:00,47.45,47.47,47.43,47.45,29631.0,47.45,47.47,47.43,47.45,29631.0
2023-02-27 10:00:00,47.45,47.49,47.43,47.44,45082.0,47.45,47.49,47.43,47.44,45082.0
2023-02-27 10:05:00,47.44,47.47,47.36,47.41,54840.0,47.44,47.47,47.36,47.41,54840.0
2023-02-27 10:10:00,47.41,47.41,47.33,47.35,33709.0,47.41,47.41,47.33,47.35,33709.0
2023-02-27 10:15:00,47.35,47.43,47.32,47.42,72302.0,47.35,47.43,47.32,47.42,72302.0
2023-02-27 10:20:00,47.42,47.44,47.35,47.4,41931.0,47.42,47.44,47.35,47.4,41931.0
2023-02-27 10:25:00,47.41,47.42,47.36,47.37,24608.0,47.41,47.42,47.36,47.37,24608.0
2023-02-27 10:30:00,47.38,47.43,47.37,47.4,39698.0,47.38,47.43,47.37,47.4,39698.0
2023-02-27 10:35:00,47.4,47.43,47.33,47.36,50146.0,47.4,47.43,47.33,47.36,50146.0
2023-02-27 10:40:00,47.35,47.35,47.26,47.34,235095.0,47.35,47.35,47.26,47.34,235095.0
2023-02-27 10:45:00,47.35,47.35,47.28,47.33,74510.0,47.35,47.35,47.28,47.33,74510.0
2023-02-27 10:50:00,47.32,47.34,47.3,47.34,46058.0,47.32,47.34,47.3,47.34,46058.0
2023-02-27 10:55:00,47.34,47.34,47.23,47.26,89578.0,47.34,47.34,47.23,47.26,89578.0
2023-02-27 11:00:00,47.26,47.33,47.26,47.3,46346.0,47.26,47.33,47.26,47.3,46346.0
2023-02-27 11:05:00,47.3,47.33,47.28,47.29,43559.0,47.3,47.33,47.28,47.29,43559.0
2023-02-27 11:10:00,47.3,47.31,47.22,47.25,45515.0,47.3,47.31,47.22,47.25,45515.0
2023-02-27 11:15:00,47.25,47.25,47.16,47.16,30899.0,47.25,47.25,47.16,47.16,30899.0
2023-02-27 11:20:00,47.16,47.19,47.13,47.13,23144.0,47.16,47.19,47.13,47.13,23144.0
2023-02-27 11:25:00,47.13,47.21,47.12,47.15,42712.0,47.13,47.21,47.12,47.15,42712.0
2023-02-27 11:30:00,47.15,47.22,47.15,47.2,71784.0,47.15,47.22,47.15,47.2,71784.0
2023-02-27 11:35:00,47.21,47.23,47.19,47.2,34611.0,47.21,47.23,47.19,47.2,34611.0
2023-02-27 11:40:00,47.19,47.2,47.16,47.18,20821.0,47.19,47.2,47.16,47.18,20821.0
2023-02-27 11:45:00,47.17,47.2,47.17,47.19,32147.0,47.17,47.2,47.17,47.19,32147.0
2023-02-27 11:50:00,47.19,47.19,47.13,47.14,16655.0,47.19,47.19,47.13,47.14,16655.0
2023-02-27 11:55:00,47.14,47.14,47.12,47.13,19891.0,47.14,47.14,47.12,47.13,19891.0
2023-02-27 12:00:00,47.14,47.18,47.05,47.09,25393.0,47.14,47.18,47.05,47.09,25393.0
2023-02-27 12:05:00,47.09,47.12,47.07,47.08,15556.0,47.09,47.12,47.07,47.08,15556.0
2023-02-27 12:10:00,47.08,47.19,47.07,47.19,28181.0,47.08,47.19,47.07,47.19,28181.0
2023-02-27 12:15:00,47.19,47.19,47.16,47.18,30327.0,47.19,47.19,47.16,47.18,30327.0
2023-02-27 12:20:00,47.18,47.18,47.13,47.15,32485.0,47.18,47.18,47.13,47.15,32485.0
2023-02-27 12:25:00,47.15,47.21,47.15,47.2,19861.0,47.15,47.21,47.15,47.2,19861.0
2023-02-27 12:30:00,47.19,47.25,47.18,47.23,40936.0,47.19,47.25,47.18,47.23,40936.0
2023-02-27 12:35:00,47.23,47.24,47.22,47.23,22769.0,47.23,47.24,47.22,47.23,22769.0
2023-02-27 12:40:00,47.23,47.24,47.18,47.19,35644.0,47.23,47.24,47.18,47.19,35644.0
2023-02-27 12:45:00,47.19,47.22,47.16,47.2,80092.0,47.19,47.22,47.16,47.2,80092.0
2023-02-27 12:50:00,47.2,47.2,47.14,47.16,45287.0,47.2,47.2,47.14,47.16,45287.0
2023-02-27 12:55:00,47.16,47.18,47.16,47.18,65260.0,47.16,47.18,47.16,47.18,65260.0
2023-02-27 13:00:00,47.18,47.18,47.16,47.18,81855.0,47.18,47.18,47.16,47.18,81855.0
2023-02-27 13:05:00,47.18,47.2,47.16,47.17,28299.0,47.18,47.2,47.16,47.17,28299.0
2023-02-27 13:10:00,47.16,47.18,47.15,47.17,29417.0,47.16,47.18,47.15,47.17,29417.0
2023-02-27 13:15:00,47.16,47.2,47.15,47.2,30901.0,47.16,47.2,47.15,47.2,30901.0
2023-02-27 13:20:00,47.2,47.21,47.15,47.16,21191.0,47.2,47.21,47.15,47.16,21191.0
2023-02-27 13:25:00,47.16,47.18,47.14,47.17,14612.0,47.16,47.18,47.14,47.17,14612.0
2023-02-27 13:30:00,47.17,47.18,47.15,47.15,14792.0,47.17,47.18,47.15,47.15,14792.0
2023-02-27 13:35:00,47.16,47.16,47.09,47.11,20147.0,47.16,47.16,47.09,47.11,20147.0
2023-02-27 13:40:00,47.11,47.11,47.09,47.11,20732.0,47.11,47.11,47.09,47.11,20732.0
2023-02-27 13:45:00,47.1,47.13,47.09,47.1,188017.0,47.1,47.13,47.09,47.1,188017.0
2023-02-27 13:50:00,47.1,47.18,47.1,47.14,54921.0,47.1,47.18,47.1,47.14,54921.0
2023-02-27 13:55:00,47.14,47.19,47.13,47.16,87709.0,47.14,47.19,47.13,47.16,87709.0
2023-02-27 14:00:00,47.16,47.19,47.13,47.14,26953.0,47.16,47.19,47.13,47.14,26953.0
2023-02-27 14:05:00,47.14,47.17,47.12,47.13,35938.0,47.14,47.17,47.12,47.13,35938.0
2023-02-27 14:10:00,47.13,47.2,47.11,47.18,183795.0,47.13,47.2,47.11,47.18,183795.0
2023-02-27 14:15:00,47.18,47.18,47.12,47.13,89581.0,47.18,47.18,47.12,47.13,89581.0
2023-02-27 14:20:00,47.13,47.14,47.09,47.1,46041.0,47.13,47.14,47.09,47.1,46041.0
2023-02-27 14:25:00,47.11,47.13,47.05,47.07,62065.0,47.11,47.13,47.05,47.07,62065.0
2023-02-27 14:30:00,47.07,47.08,47.03,47.06,25350.0,47.07,47.08,47.03,47.06,25350.0
2023-02-27 14:35:00,47.05,47.1,47.05,47.09,32564.0,47.05,47.1,47.05,47.09,32564.0
2023-02-27 14:40:00,47.09,47.09,47.0,47.01,79409.0,47.09,47.09,47.0,47.01,79409.0
2023-02-27 14:45:00,47.01,47.01,46.94,46.96,26965.0,47.01,47.01,46.94,46.96,26965.0
2023-02-27 14:50:00,46.96,46.98,46.93,46.95,18975.0,46.96,46.98,46.93,46.95,18975.0
2023-02-27 14:55:00,46.95,46.96,46.9,46.91,23733.0,46.95,46.96,46.9,46.91,23733.0
2023-02-27 15:00:00,46.91,46.97,46.88,46.96,237533.0,46.91,46.97,46.88,46.96,237533.0
2023-02-27 15:05:00,46.95,46.96,46.89,46.9,50024.0,46.95,46.96,46.89,46.9,50024.0
2023-02-27 15:10:00,46.9,46.9,46.85,46.87,43440.0,46.9,46.9,46.85,46.87,43440.0
2023-02-27 15:15:00,46.87,46.87,46.81,46.84,49617.0,46.87,46.87,46.81,46.84,49617.0
2023-02-27 15:20:00,46.84,46.84,46.78,46.8,54626.0,46.84,46.84,46.78,46.8,54626.0
2023-02-27 15:25:00,46.8,46.84,46.79,46.84,51944.0,46.8,46.84,46.79,46.84,51944.0
2023-02-27 15:30:00,46.83,46.83,46.76,46.77,63065.0,46.83,46.83,46.76,46.77,63065.0
2023-02-27 15:35:00,46.77,46.77,46.68,46.73,63567.0,46.77,46.77,46.68,46.73,63567.0
2023-02-27 15:40:00,46.72,46.79,46.69,46.75,63903.0,46.72,46.79,46.69,46.75,63903.0
2023-02-27 15:45:00,46.75,46.79,46.74,46.76,119766.0,46.75,46.79,46.74,46.76,119766.0
2023-02-27 15:50:00,46.75,46.85,46.74,46.84,288471.0,46.75,46.85,46.74,46.84,288471.0
2023-02-27 15:55:00,46.85,46.89,46.8,46.81,750126.0,46.85,46.89,46.8,46.81,750126.0
2023-02-28 09:30:00,46.8,46.89,46.79,46.83,194029.0,46.8,46.89,46.79,46.83,194029.0
2023-02-28 09:35:00,46.83,46.87,46.78,46.83,35571.0,46.83,46.87,46.78,46.83,35571.0
2023-02-28 09:40:00,46.82,46.98,46.82,46.9,246231.0,46.82,46.98,46.82,46.9,246231.0
2023-02-28 09:45:00,46.91,46.99,46.86,46.98,53530.0,46.91,46.99,46.86,46.98,53530.0
2023-02-28 09:50:00,46.98,47.03,46.88,46.9,260566.0,46.98,47.03,46.88,46.9,260566.0
2023-02-28 09:55:00,46.9,46.94,46.88,46.9,65499.0,46.9,46.94,46.88,46.9,65499.0
2023-02-28 10:00:00,46.91,46.99,46.9,46.95,70101.0,46.91,46.99,46.9,46.95,70101.0
2023-02-28 10:05:00,46.95,47.01,46.92,46.96,46115.0,46.95,47.01,46.92,46.96,46115.0
2023-02-28 10:10:00,46.96,46.97,46.89,46.92,129508.0,46.96,46.97,46.89,46.92,129508.0
2023-02-28 10:15:00,46.93,46.95,46.81,46.82,247089.0,46.93,46.95,46.81,46.82,247089.0
2023-02-28 10:20:00,46.82,46.86,46.79,46.82,68285.0,46.82,46.86,46.79,46.82,68285.0
2023-02-28 10:25:00,46.83,46.9,46.82,46.86,98129.0,46.83,46.9,46.82,46.86,98129.0
2023-02-28 10:30:00,46.86,46.89,46.84,46.87,35964.0,46.86,46.89,46.84,46.87,35964.0
2023-02-28 10:35:00,46.87,46.89,46.82,46.84,56005.0,46.87,46.89,46.82,46.84,56005.0
2023-02-28 10:40:00,46.84,46.87,46.82,46.84,52969.0,46.84,46.87,46.82,46.84,52969.0
2023-02-28 10:45:00,46.84,46.85,46.79,46.81,86369.0,46.84,46.85,46.79,46.81,86369.0
2023-02-28 10:50:00,46.81,46.88,46.8,46.84,87253.0,46.81,46.88,46.8,46.84,87253.0
2023-02-28 10:55:00,46.84,46.86,46.81,46.86,26005.0,46.84,46.86,46.81,46.86,26005.0
2023-02-28 11:00:00,46.86,46.94,46.85,46.88,25278.0,46.86,46.94,46.85,46.88,25278.0
2023-02-28 11:05:00,46.87,46.89,46.86,46.87,16629.0,46.87,46.89,46.86,46.87,16629.0
2023-02-28 11:10:00,46.88,46.94,46.87,46.88,29818.0,46.88,46.94,46.87,46.88,29818.0
2023-02-28 11:15:00,46.89,46.95,46.87,46.87,33754.0,46.89,46.95,46.87,46.87,33754.0
2023-02-28 11:20:00,46.87,46.91,46.85,46.87,26381.0,46.87,46.91,46.85,46.87,26381.0
2023-02-28 11:25:00,46.87,46.89,46.82,46.82,19133.0,46.87,46.89,46.82,46.82,19133.0
2023-02-28 11:30:00,46.83,46.86,46.82,46.84,33599.0,46.83,46.86,46.82,46.84,33599.0
2023-02-28 11:35:00,46.84,46.84,46.81,46.83,40252.0,46.84,46.84,46.81,46.83,40252.0
2023-02-28 11:40:00,46.83,46.83,46.79,46.83,88191.0,46.83,46.83,46.79,46.83,88191.0
2023-02-28 11:45:00,46.83,46.84,46.79,46.82,55236.0,46.83,46.84,46.79,46.82,55236.0
2023-02-28 11:50:00,46.81,46.84,46.8,46.82,27055.0,46.81,46.84,46.8,46.82,27055.0
2023-02-28 11:55:00,46.82,46.85,46.81,46.84,11624.0,46.82,46.85,46.81,46.84,11624.0
2023-02-28 12:00:00,46.84,46.85,46.81,46.82,27105.0,46.84,46.85,46.81,46.82,27105.0
2023-02-28 12:05:00,46.82,46.85,46.81,46.83,23654.0,46.82,46.85,46.81,46.83,23654.0
2023-02-28 12:10:00,46.83,46.84,46.82,46.84,18243.0,46.83,46.84,46.82,46.84,18243.0
2023-02-28 12:15:00,46.83,46.87,46.83,46.84,26111.0,46.83,46.87,46.83,46.84,26111.0
2023-02-28 12:20:00,46.84,46.89,46.84,46.87,20613.0,46.84,46.89,46.84,46.87,20613.0
2023-02-28 12:25:00,46.87,46.89,46.86,46.87,13086.0,46.87,46.89,46.86,46.87,13086.0
2023-02-28 12:30:00,46.87,46.9,46.86,46.87,26278.0,46.87,46.9,46.86,46.87,26278.0
2023-02-28 12:35:00,46.87,46.89,46.85,46.86,44821.0,46.87,46.89,46.85,46.86,44821.0
2023-02-28 12:40:00,46.85,46.88,46.83,46.86,27650.0,46.85,46.88,46.83,46.86,27650.0
2023-02-28 12:45:00,46.86,46.91,46.86,46.9,21702.0,46.86,46.91,46.86,46.9,21702.0
2023-02-28 12:50:00,46.91,46.96,46.9,46.96,22447.0,46.91,46.96,46.9,46.96,22447.0
2023-02-28 12:55:00,46.96,46.98,46.94,46.96,37067.0,46.96,46.98,46.94,46.96,37067.0
2023-02-28 13:00:00,46.96,46.98,46.95,46.97,21420.0,46.96,46.98,46.95,46.97,21420.0
2023-02-28 13:05:00,46.97,46.98,46.95,46.97,27322.0,46.97,46.98,46.95,46.97,27322.0
2023-02-28 13:10:00,46.96,46.98,46.93,46.94,18375.0,46.96,46.98,46.93,46.94,18375.0
2023-02-28 13:15:00,46.93,46.95,46.9,46.9,12059.0,46.93,46.95,46.9,46.9,12059.0
2023-02-28 13:20:00,46.9,46.94,46.9,46.94,15749.0,46.9,46.94,46.9,46.94,15749.0
2023-02-28 13:25:00,46.94,46.94,46.9,46.91,21391.0,46.94,46.94,46.9,46.91,21391.0
2023-02-28 13:30:00,46.91,46.94,46.89,46.91,43003.0,46.91,46.94,46.89,46.91,43003.0
2023-02-28 13:35:00,46.91,46.92,46.89,46.89,20942.0,46.91,46.92,46.89,46.89,20942.0
2023-02-28 13:40:00,46.9,46.92,46.88,46.9,22158.0,46.9,46.92,46.88,46.9,22158.0
2023-02-28 13:45:00,46.89,46.91,46.88,46.89,14026.0,46.89,46.91,46.88,46.89,14026.0
2023-02-28 13:50:00,46.88,46.88,46.86,46.86,12106.0,46.88,46.88,46.86,46.86,12106.0
2023-02-28 13:55:00,46.86,46.88,46.85,46.85,21468.0,46.86,46.88,46.85,46.85,21468.0
2023-02-28 14:00:00,46.86,46.87,46.82,46.84,81728.0,46.86,46.87,46.82,46.84,81728.0
2023-02-28 14:05:00,46.83,46.83,46.74,46.77,52266.0,46.83,46.83,46.74,46.77,52266.0
2023-02-28 14:10:00,46.77,46.78,46.73,46.74,32538.0,46.77,46.78,46.73,46.74,32538.0
2023-02-28 14:15:00,46.75,46.77,46.73,46.76,25034.0,46.75,46.77,46.73,46.76,25034.0
2023-02-28 14:20:00,46.76,46.82,46.75,46.81,45296.0,46.76,46.82,46.75,46.81,45296.0
2023-02-28 14:25:00,46.82,46.86,46.77,46.81,91262.0,46.82,46.86,46.77,46.81,91262.0
2023-02-28 14:30:00,46.81,46.82,46.77,46.78,45134.0,46.81,46.82,46.77,46.78,45134.0
2023-02-28 14:35:00,46.78,46.84,46.77,46.84,26156.0,46.78,46.84,46.77,46.84,26156.0
2023-02-28 14:40:00,46.83,46.84,46.8,46.83,22566.0,46.83,46.84,46.8,46.83,22566.0
2023-02-28 14:45:00,46.83,46.87,46.82,46.85,31537.0,46.83,46.87,46.82,46.85,31537.0
2023-02-28 14:50:00,46.86,46.88,46.82,46.83,25354.0,46.86,46.88,46.82,46.83,25354.0
2023-02-28 14:55:00,46.82,46.82,46.79,46.8,20356.0,46.82,46.82,46.79,46.8,20356.0
2023-02-28 15:00:00,46.8,46.81,46.78,46.78,29315.0,46.8,46.81,46.78,46.78,29315.0
2023-02-28 15:05:00,46.79,46.81,46.76,46.8,49534.0,46.79,46.81,46.76,46.8,49534.0
2023-02-28 15:10:00,46.8,46.83,46.78,46.8,55037.0,46.8,46.83,46.78,46.8,55037.0
2023-02-28 15:15:00,46.8,46.84,46.78,46.79,38329.0,46.8,46.84,46.78,46.79,38329.0
2023-02-28 15:20:00,46.79,46.8,46.76,46.8,36682.0,46.79,46.8,46.76,46.8,36682.0
2023-02-28 15:25:00,46.8,46.81,46.77,46.79,47302.0,46.8,46.81,46.77,46.79,47302.0
2023-02-28 15:30:00,46.79,46.82,46.76,46.8,76879.0,46.79,46.82,46.76,46.8,76879.0
2023-02-28 15:35:00,46.8,46.82,46.75,46.8,83799.0,46.8,46.82,46.75,46.8,83799.0
2023-02-28 15:40:00,46.79,46.8,46.72,46.75,113472.0,46.79,46.8,46.72,46.75,113472.0
2023-02-28 15:45:00,46.76,46.82,46.74,46.8,113567.0,46.76,46.82,46.74,46.8,113567.0
2023-02-28 15:50:00,46.8,46.9,46.79,46.81,220269.0,46.8,46.9,46.79,46.81,220269.0
2023-02-28 15:55:00,46.81,46.83,46.71,46.71,528316.0,46.81,46.83,46.71,46.71,528316.0
2023-03-01 09:30:00,46.76,46.8,46.43,46.78,288541.0,46.76,46.8,46.43,46.78,288541.0
2023-03-01 09:35:00,46.78,46.8,46.66,46.72,105232.0,46.78,46.8,46.66,46.72,105232.0
2023-03-01 09:40:00,46.71,46.77,46.63,46.64,123166.0,46.71,46.77,46.63,46.64,123166.0
2023-03-01 09:45:00,46.64,46.73,46.62,46.7,67567.0,46.64,46.73,46.62,46.7,67567.0
2023-03-01 09:50:00,46.7,46.74,46.66,46.69,172125.0,46.7,46.74,46.66,46.69,172125.0
2023-03-01 09:55:00,46.7,46.71,46.47,46.49,76144.0,46.7,46.71,46.47,46.49,76144.0
2023-03-01 10:00:00,46.52,46.6,46.5,46.57,50408.0,46.52,46.6,46.5,46.57,50408.0
2023-03-01 10:05:00,46.56,46.57,46.52,46.54,47475.0,46.56,46.57,46.52,46.54,47475.0
2023-03-01 10:10:00,46.53,46.55,46.47,46.54,52596.0,46.53,46.55,46.47,46.54,52596.0
2023-03-01 10:15:00,46.53,46.56,46.49,46.56,40831.0,46.53,46.56,46.49,46.56,40831.0
2023-03-01 10:20:00,46.56,46.62,46.55,46.59,31760.0,46.56,46.62,46.55,46.59,31760.0
2023-03-01 10:25:00,46.6,46.64,46.55,46.58,48778.0,46.6,46.64,46.55,46.58,48778.0
2023-03-01 10:30:00,46.57,46.62,46.47,46.58,67347.0,46.57,46.62,46.47,46.58,67347.0
2023-03-01 10:35:00,46.59,46.7,46.57,46.66,156573.0,46.59,46.7,46.57,46.66,156573.0
2023-03-01 10:40:00,46.66,46.74,46.66,46.72,83381.0,46.66,46.74,46.66,46.72,83381.0
2023-03-01 10:45:00,46.72,46.73,46.66,46.68,32121.0,46.72,46.73,46.66,46.68,32121.0
2023-03-01 10:50:00,46.67,46.72,46.67,46.69,17246.0,46.67,46.72,46.67,46.69,17246.0
2023-03-01 10:55:00,46.69,46.78,46.67,46.76,43832.0,46.69,46.78,46.67,46.76,43832.0
2023-03-01 11:00:00,46.76,46.76,46.64,46.65,75580.0,46.76,46.76,46.64,46.65,75580.0
2023-03-01 11:05:00,46.65,46.68,46.56,46.57,52274.0,46.65,46.68,46.56,46.57,52274.0
2023-03-01 11:10:00,46.57,46.61,46.56,46.58,24209.0,46.57,46.61,46.56,46.58,24209.0
2023-03-01 11:15:00,46.58,46.59,46.54,46.55,23327.0,46.58,46.59,46.54,46.55,23327.0
2023-03-01 11:20:00,46.55,46.62,46.55,46.61,23338.0,46.55,46.62,46.55,46.61,23338.0
2023-03-01 11:25:00,46.61,46.68,46.61,46.67,29139.0,46.61,46.68,46.61,46.67,29139.0
2023-03-01 11:30:00,46.68,46.73,46.65,46.69,52161.0,46.68,46.73,46.65,46.69,52161.0
2023-03-01 11:35:00,46.7,46.77,46.69,46.77,24666.0,46.7,46.77,46.69,46.77,24666.0
2023-03-01 11:40:00,46.77,46.81,46.76,46.78,24729.0,46.77,46.81,46.76,46.78,24729.0
2023-03-01 11:45:00,46.78,46.86,46.77,46.83,23654.0,46.78,46.86,46.77,46.83,23654.0
2023-03-01 11:50:00,46.83,46.88,46.81,46.86,22024.0,46.83,46.88,46.81,46.86,22024.0
2023-03-01 11:55:00,46.85,46.87,46.83,46.84,21427.0,46.85,46.87,46.83,46.84,21427.0
2023-03-01 12:00:00,46.84,46.85,46.81,46.82,17190.0,46.84,46.85,46.81,46.82,17190.0
2023-03-01 12:05:00,46.81,46.81,46.77,46.78,44692.0,46.81,46.81,46.77,46.78,44692.0
2023-03-01 12:10:00,46.79,46.83,46.74,46.78,35946.0,46.79,46.83,46.74,46.78,35946.0
2023-03-01 12:15:00,46.78,46.8,46.76,46.78,13233.0,46.78,46.8,46.76,46.78,13233.0
2023-03-01 12:20:00,46.78,46.79,46.75,46.76,21486.0,46.78,46.79,46.75,46.76,21486.0
2023-03-01 12:25:00,46.76,46.8,46.76,46.77,21528.0,46.76,46.8,46.76,46.77,21528.0
2023-03-01 12:30:00,46.77,46.82,46.77,46.81,21440.0,46.77,46.82,46.77,46.81,21440.0
2023-03-01 12:35:00,46.81,46.82,46.79,46.82,12643.0,46.81,46.82,46.79,46.82,12643.0
2023-03-01 12:40:00,46.82,46.83,46.79,46.81,19720.0,46.82,46.83,46.79,46.81,19720.0
2023-03-01 12:45:00,46.82,46.82,46.79,46.8,31291.0,46.82,46.82,46.79,46.8,31291.0
2023-03-01 12:50:00,46.8,46.81,46.77,46.79,28027.0,46.8,46.81,46.77,46.79,28027.0
2023-03-01 12:55:00,46.77,46.8,46.76,46.77,28399.0,46.77,46.8,46.76,46.77,28399.0
2023-03-01 13:00:00,46.76,46.78,46.75,46.76,35922.0,46.76,46.78,46.75,46.76,35922.0
2023-03-01 13:05:00,46.75,46.76,46.68,46.7,47731.0,46.75,46.76,46.68,46.7,47731.0
2023-03-01 13:10:00,46.71,46.72,46.69,46.7,30906.0,46.71,46.72,46.69,46.7,30906.0
2023-03-01 13:15:00,46.7,46.72,46.69,46.72,29232.0,46.7,46.72,46.69,46.72,29232.0
2023-03-01 13:20:00,46.73,46.73,46.68,46.7,29503.0,46.73,46.73,46.68,46.7,29503.0
2023-03-01 13:25:00,46.7,46.71,46.68,46.69,20846.0,46.7,46.71,46.68,46.69,20846.0
2023-03-01 13:30:00,46.69,46.71,46.67,46.71,20052.0,46.69,46.71,46.67,46.71,20052.0
2023-03-01 13:35:00,46.71,46.79,46.69,46.78,38053.0,46.71,46.79,46.69,46.78,38053.0
2023-03-01 13:40:00,46.78,46.78,46.76,46.76,15240.0,46.78,46.78,46.76,46.76,15240.0
2023-03-01 13:45:00,46.76,46.77,46.73,46.76,21667.0,46.76,46.77,46.73,46.76,21667.0
2023-03-01 13:50:00,46.77,46.78,46.74,46.76,20736.0,46.77,46.78,46.74,46.76,20736.0
2023-03-01 13:55:00,46.77,46.79,46.75,46.77,20073.0,46.77,46.79,46.75,46.77,20073.0
2023-03-01 14:00:00,46.77,46.77,46.69,46.72,33859.0,46.77,46.77,46.69,46.72,33859.0
2023-03-01 14:05:00,46.71,46.72,46.68,46.7,20999.0,46.71,46.72,46.68,46.7,20999.0
2023-03-01 14:10:00,46.7,46.73,46.68,46.72,29801.0,46.7,46.73,46.68,46.72,29801.0
2023-03-01 14:15:00,46.71,46.71,46.66,46.68,40969.0,46.71,46.71,46.66,46.68,40969.0
2023-03-01 14:20:00,46.68,46.7,46.64,46.66,37011.0,46.68,46.7,46.64,46.66,37011.0
2023-03-01 14:25:00,46.66,46.68,46.63,46.64,27294.0,46.66,46.68,46.63,46.64,27294.0
2023-03-01 14:30:00,46.63,46.66,46.61,46.65,43991.0,46.63,46.66,46.61,46.65,43991.0
2023-03-01 14:35:00,46.65,46.67,46.63,46.67,24049.0,46.65,46.67,46.63,46.67,24049.0
2023-03-01 14:40:00,46.67,46.68,46.65,46.68,22073.0,46.67,46.68,46.65,46.68,22073.0
2023-03-01 14:45:00,46.68,46.68,46.63,46.64,31314.0,46.68,46.68,46.63,46.64,31314.0
2023-03-01 14:50:00,46.65,46.65,46.59,46.64,54748.0,46.65,46.65,46.59,46.64,54748.0
2023-03-01 14:55:00,46.63,46.64,46.61,46.62,30477.0,46.63,46.64,46.61,46.62,30477.0
2023-03-01 15:00:00,46.61,46.68,46.6,46.66,97755.0,46.61,46.68,46.6,46.66,97755.0
2023-03-01 15:05:00,46.67,46.69,46.63,46.65,38105.0,46.67,46.69,46.63,46.65,38105.0
2023-03-01 15:10:00,46.65,46.68,46.64,46.66,49841.0,46.65,46.68,46.64,46.66,49841.0
2023-03-01 15:15:00,46.67,46.71,46.64,46.69,64290.0,46.67,46.71,46.64,46.69,64290.0
2023-03-01 15:20:00,46.69,46.7,46.64,46.69,61541.0,46.69,46.7,46.64,46.69,61541.0
2023-03-01 15:25:00,46.69,46.7,46.63,46.64,88680.0,46.69,46.7,46.63,46.64,88680.0
2023-03-01 15:30:00,46.64,46.66,46.61,46.65,343090.0,46.64,46.66,46.61,46.65,343090.0
2023-03-01 15:35:00,46.65,46.66,46.57,46.65,448680.0,46.65,46.66,46.57,46.65,448680.0
2023-03-01 15:40:00,46.64,46.73,46.64,46.72,166363.0,46.64,46.73,46.64,46.72,166363.0
2023-03-01 15:45:00,46.72,46.82,46.71,46.81,301332.0,46.72,46.82,46.71,46.81,301332.0
2023-03-01 15:50:00,46.81,46.85,46.78,46.83,293503.0,46.81,46.85,46.78,46.83,293503.0
2023-03-01 15:55:00,46.83,46.88,46.81,46.82,625577.0,46.83,46.88,46.81,46.82,625577.0
2023-03-02 09:30:00,46.69,46.78,46.57,46.68,77520.0,46.69,46.78,46.57,46.68,77520.0
2023-03-02 09:35:00,46.67,46.71,46.63,46.68,32025.0,46.67,46.71,46.63,46.68,32025.0
2023-03-02 09:40:00,46.67,46.7,46.62,46.62,24745.0,46.67,46.7,46.62,46.62,24745.0
2023-03-02 09:45:00,46.62,46.68,46.58,46.64,23161.0,46.62,46.68,46.58,46.64,23161.0
2023-03-02 09:50:00,46.63,46.72,46.63,46.65,32513.0,46.63,46.72,46.63,46.65,32513.0
2023-03-02 09:55:00,46.65,46.65,46.59,46.59,19483.0,46.65,46.65,46.59,46.59,19483.0
2023-03-02 10:00:00,46.58,46.71,46.58,46.7,57047.0,46.58,46.71,46.58,46.7,57047.0
2023-03-02 10:05:00,46.7,46.75,46.69,46.74,22262.0,46.7,46.75,46.69,46.74,22262.0
2023-03-02 10:10:00,46.75,46.75,46.67,46.67,13394.0,46.75,46.75,46.67,46.67,13394.0
2023-03-02 10:15:00,46.66,46.67,46.61,46.63,20515.0,46.66,46.67,46.61,46.63,20515.0
2023-03-02 10:20:00,46.63,46.63,46.56,46.59,49831.0,46.63,46.63,46.56,46.59,49831.0
2023-03-02 10:25:00,46.59,46.67,46.58,46.62,51691.0,46.59,46.67,46.58,46.62,51691.0
2023-03-02 10:30:00,46.61,46.66,46.58,46.66,20984.0,46.61,46.66,46.58,46.66,20984.0
2023-03-02 10:35:00,46.66,46.68,46.64,46.66,10081.0,46.66,46.68,46.64,46.66,10081.0
2023-03-02 10:40:00,46.66,46.66,46.61,46.62,24383.0,46.66,46.66,46.61,46.62,24383.0
2023-03-02 10:45:00,46.62,46.63,46.56,46.57,13271.0,46.62,46.63,46.56,46.57,13271.0
2023-03-02 10:50:00,46.57,46.64,46.57,46.61,27374.0,46.57,46.64,46.57,46.61,27374.0
2023-03-02 10:55:00,46.61,46.65,46.59,46.64,15869.0,46.61,46.65,46.59,46.64,15869.0
2023-03-02 11:00:00,46.63,46.71,46.63,46.69,26735.0,46.63,46.71,46.63,46.69,26735.0
2023-03-02 11:05:00,46.68,46.72,46.66,46.66,24274.0,46.68,46.72,46.66,46.66,24274.0
2023-03-02 11:10:00,46.65,46.68,46.64,46.64,13845.0,46.65,46.68,46.64,46.64,13845.0
2023-03-02 11:15:00,46.65,46.69,46.61,46.66,38826.0,46.65,46.69,46.61,46.66,38826.0
2023-03-02 11:20:00,46.65,46.7,46.64,46.67,20208.0,46.65,46.7,46.64,46.67,20208.0
2023-03-02 11:25:00,46.68,46.71,46.67,46.71,13678.0,46.68,46.71,46.67,46.71,13678.0
2023-03-02 11:30:00,46.71,46.76,46.71,46.75,22418.0,46.71,46.76,46.71,46.75,22418.0
2023-03-02 11:35:00,46.76,46.77,46.73,46.73,14809.0,46.76,46.77,46.73,46.73,14809.0
2023-03-02 11:40:00,46.73,46.79,46.73,46.77,16162.0,46.73,46.79,46.73,46.77,16162.0
2023-03-02 11:45:00,46.77,46.82,46.75,46.82,17884.0,46.77,46.82,46.75,46.82,17884.0
2023-03-02 11:50:00,46.82,46.83,46.76,46.77,22926.0,46.82,46.83,46.76,46.77,22926.0
2023-03-02 11:55:00,46.77,46.8,46.74,46.8,26842.0,46.77,46.8,46.74,46.8,26842.0
2023-03-02 12:00:00,46.8,46.84,46.79,46.81,15219.0,46.8,46.84,46.79,46.81,15219.0
2023-03-02 12:05:00,46.8,46.8,46.78,46.79,11915.0,46.8,46.8,46.78,46.79,11915.0
2023-03-02 12:10:00,46.8,46.8,46.76,46.78,11357.0,46.8,46.8,46.76,46.78,11357.0
2023-03-02 12:15:00,46.79,46.79,46.74,46.78,60675.0,46.79,46.79,46.74,46.78,60675.0
2023-03-02 12:20:00,46.78,46.82,46.77,46.8,16874.0,46.78,46.82,46.77,46.8,16874.0
2023-03-02 12:25:00,46.8,46.83,46.79,46.81,7100.0,46.8,46.83,46.79,46.81,7100.0
2023-03-02 12:30:00,46.82,46.88,46.81,46.84,23566.0,46.82,46.88,46.81,46.84,23566.0
2023-03-02 12:35:00,46.84,46.91,46.84,46.91,59363.0,46.84,46.91,46.84,46.91,59363.0
2023-03-02 12:40:00,46.91,46.92,46.87,46.9,24610.0,46.91,46.92,46.87,46.9,24610.0
2023-03-02 12:45:00,46.89,46.9,46.87,46.87,16282.0,46.89,46.9,46.87,46.87,16282.0
2023-03-02 12:50:00,46.88,46.91,46.87,46.87,40627.0,46.88,46.91,46.87,46.87,40627.0
2023-03-02 12:55:00,46.88,46.9,46.87,46.9,10621.0,46.88,46.9,46.87,46.9,10621.0
2023-03-02 13:00:00,46.9,46.9,46.87,46.88,11964.0,46.9,46.9,46.87,46.88,11964.0
2023-03-02 13:05:00,46.88,46.88,46.82,46.82,22021.0,46.88,46.88,46.82,46.82,22021.0
2023-03-02 13:10:00,46.83,46.85,46.82,46.84,4838.0,46.83,46.85,46.82,46.84,4838.0
2023-03-02 13:15:00,46.84,46.87,46.83,46.85,16957.0,46.84,46.87,46.83,46.85,16957.0
2023-03-02 13:20:00,46.85,46.87,46.84,46.86,22050.0,46.85,46.87,46.84,46.86,22050.0
2023-03-02 13:25:00,46.86,46.87,46.85,46.86,15153.0,46.86,46.87,46.85,46.86,15153.0
2023-03-02 13:30:00,46.86,46.88,46.85,46.88,9926.0,46.86,46.88,46.85,46.88,9926.0
2023-03-02 13:35:00,46.87,47.05,46.87,46.98,31014.0,46.87,47.05,46.87,46.98,31014.0
2023-03-02 13:40:00,46.98,46.99,46.94,46.95,12115.0,46.98,46.99,46.94,46.95,12115.0
2023-03-02 13:45:00,46.95,46.98,46.94,46.97,14820.0,46.95,46.98,46.94,46.97,14820.0
2023-03-02 13:50:00,46.96,46.98,46.95,46.98,10458.0,46.96,46.98,46.95,46.98,10458.0
2023-03-02 13:55:00,46.97,47.0,46.96,46.98,23578.0,46.97,47.0,46.96,46.98,23578.0
2023-03-02 14:00:00,46.99,47.07,46.99,47.05,31771.0,46.99,47.07,46.99,47.05,31771.0
2023-03-02 14:05:00,47.04,47.05,47.02,47.03,19541.0,47.04,47.05,47.02,47.03,19541.0
2023-03-02 14:10:00,47.03,47.05,46.99,47.0,26436.0,47.03,47.05,46.99,47.0,26436.0
2023-03-02 14:15:00,46.99,47.0,46.96,47.0,22706.0,46.99,47.0,46.96,47.0,22706.0
2023-03-02 14:20:00,47.0,47.02,46.98,47.02,29986.0,47.0,47.02,46.98,47.02,29986.0
2023-03-02 14:25:00,47.01,47.06,47.01,47.05,27511.0,47.01,47.06,47.01,47.05,27511.0
2023-03-02 14:30:00,47.05,47.08,47.03,47.05,31456.0,47.05,47.08,47.03,47.05,31456.0
2023-03-02 14:35:00,47.05,47.06,47.0,47.05,42646.0,47.05,47.06,47.0,47.05,42646.0
2023-03-02 14:40:00,47.05,47.06,47.03,47.04,16378.0,47.05,47.06,47.03,47.04,16378.0
2023-03-02 14:45:00,47.04,47.06,47.02,47.03,15887.0,47.04,47.06,47.02,47.03,15887.0
2023-03-02 14:50:00,47.03,47.05,47.02,47.05,33756.0,47.03,47.05,47.02,47.05,33756.0
2023-03-02 14:55:00,47.05,47.08,47.04,47.08,20511.0,47.05,47.08,47.04,47.08,20511.0
2023-03-02 15:00:00,47.07,47.12,47.05,47.05,31578.0,47.07,47.12,47.05,47.05,31578.0
2023-03-02 15:05:00,47.05,47.09,47.05,47.09,24446.0,47.05,47.09,47.05,47.09,24446.0
2023-03-02 15:10:00,47.09,47.12,47.08,47.11,26901.0,47.09,47.12,47.08,47.11,26901.0
2023-03-02 15:15:00,47.1,47.18,47.09,47.18,310789.0,47.1,47.18,47.09,47.18,310789.0
2023-03-02 15:20:00,47.18,47.28,47.17,47.26,170430.0,47.18,47.28,47.17,47.26,170430.0
2023-03-02 15:25:00,47.26,47.31,47.25,47.3,76305.0,47.26,47.31,47.25,47.3,76305.0
2023-03-02 15:30:00,47.31,47.36,47.3,47.32,96418.0,47.31,47.36,47.3,47.32,96418.0
2023-03-02 15:35:00,47.31,47.38,47.29,47.36,132653.0,47.31,47.38,47.29,47.36,132653.0
2023-03-02 15:40:00,47.36,47.39,47.35,47.36,73884.0,47.36,47.39,47.35,47.36,73884.0
2023-03-02 15:45:00,47.36,47.4,47.34,47.39,147022.0,47.36,47.4,47.34,47.39,147022.0
2023-03-02 15:50:00,47.39,47.39,47.27,47.29,111439.0,47.39,47.39,47.27,47.29,111439.0
2023-03-02 15:55:00,47.28,47.31,47.25,47.27,339779.0,47.28,47.31,47.25,47.27,339779.0
2023-03-03 09:30:00,47.38,47.59,47.29,47.38,116168.0,47.38,47.59,47.29,47.38,116168.0
2023-03-03 09:35:00,47.39,47.43,47.32,47.36,44792.0,47.39,47.43,47.32,47.36,44792.0
2023-03-03 09:40:00,47.35,47.35,47.25,47.25,42245.0,47.35,47.35,47.25,47.25,42245.0
2023-03-03 09:45:00,47.26,47.29,47.22,47.25,47391.0,47.26,47.29,47.22,47.25,47391.0
2023-03-03 09:50:00,47.25,47.39,47.24,47.38,81537.0,47.25,47.39,47.24,47.38,81537.0
2023-03-03 09:55:00,47.38,47.48,47.33,47.33,29071.0,47.38,47.48,47.33,47.33,29071.0
2023-03-03 10:00:00,47.36,47.4,47.23,47.28,40605.0,47.36,47.4,47.23,47.28,40605.0
2023-03-03 10:05:00,47.27,47.28,47.22,47.26,57101.0,47.27,47.28,47.22,47.26,57101.0
2023-03-03 10:10:00,47.26,47.3,47.24,47.29,34091.0,47.26,47.3,47.24,47.29,34091.0
2023-03-03 10:15:00,47.29,47.31,47.25,47.3,24869.0,47.29,47.31,47.25,47.3,24869.0
2023-03-03 10:20:00,47.3,47.4,47.28,47.36,24281.0,47.3,47.4,47.28,47.36,24281.0
2023-03-03 10:25:00,47.37,47.45,47.36,47.45,23529.0,47.37,47.45,47.36,47.45,23529.0
2023-03-03 10:30:00,47.45,47.45,47.39,47.4,22570.0,47.45,47.45,47.39,47.4,22570.0
2023-03-03 10:35:00,47.4,47.48,47.37,47.48,32927.0,47.4,47.48,47.37,47.48,32927.0
2023-03-03 10:40:00,47.48,47.54,47.45,47.48,42155.0,47.48,47.54,47.45,47.48,42155.0
2023-03-03 10:45:00,47.48,47.49,47.43,47.45,31192.0,47.48,47.49,47.43,47.45,31192.0
2023-03-03 10:50:00,47.44,47.5,47.43,47.46,35598.0,47.44,47.5,47.43,47.46,35598.0
2023-03-03 10:55:00,47.47,47.55,47.47,47.48,24533.0,47.47,47.55,47.47,47.48,24533.0
2023-03-03 11:00:00,47.47,47.56,47.47,47.54,26810.0,47.47,47.56,47.47,47.54,26810.0
2023-03-03 11:05:00,47.54,47.6,47.53,47.59,24024.0,47.54,47.6,47.53,47.59,24024.0
2023-03-03 11:10:00,47.59,47.6,47.54,47.59,22183.0,47.59,47.6,47.54,47.59,22183.0
2023-03-03 11:15:00,47.6,47.61,47.56,47.58,44630.0,47.6,47.61,47.56,47.58,44630.0
2023-03-03 11:20:00,47.58,47.65,47.57,47.57,260658.0,47.58,47.65,47.57,47.57,260658.0
2023-03-03 11:25:00,47.57,47.6,47.53,47.59,26627.0,47.57,47.6,47.53,47.59,26627.0
2023-03-03 11:30:00,47.59,47.66,47.59,47.65,67191.0,47.59,47.66,47.59,47.65,67191.0
2023-03-03 11:35:00,47.65,47.69,47.65,47.68,36918.0,47.65,47.69,47.65,47.68,36918.0
2023-03-03 11:40:00,47.69,47.69,47.59,47.63,19788.0,47.69,47.69,47.59,47.63,19788.0
2023-03-03 11:45:00,47.62,47.64,47.59,47.59,20117.0,47.62,47.64,47.59,47.59,20117.0
2023-03-03 11:50:00,47.59,47.67,47.59,47.65,20088.0,47.59,47.67,47.59,47.65,20088.0
2023-03-03 11:55:00,47.63,47.65,47.62,47.64,27799.0,47.63,47.65,47.62,47.64,27799.0
2023-03-03 12:00:00,47.64,47.67,47.58,47.59,13589.0,47.64,47.67,47.58,47.59,13589.0
2023-03-03 12:05:00,47.59,47.65,47.59,47.64,14736.0,47.59,47.65,47.59,47.64,14736.0
2023-03-03 12:10:00,47.63,47.66,47.62,47.63,51571.0,47.63,47.66,47.62,47.63,51571.0
2023-03-03 12:15:00,47.64,47.67,47.61,47.62,22453.0,47.64,47.67,47.61,47.62,22453.0
2023-03-03 12:20:00,47.62,47.64,47.59,47.64,24883.0,47.62,47.64,47.59,47.64,24883.0
2023-03-03 12:25:00,47.63,47.67,47.59,47.67,38065.0,47.63,47.67,47.59,47.67,38065.0
2023-03-03 12:30:00,47.67,47.68,47.64,47.66,44615.0,47.67,47.68,47.64,47.66,44615.0
2023-03-03 12:35:00,47.66,47.71,47.66,47.7,36567.0,47.66,47.71,47.66,47.7,36567.0
2023-03-03 12:40:00,47.69,47.7,47.67,47.7,10987.0,47.69,47.7,47.67,47.7,10987.0
2023-03-03 12:45:00,47.69,47.72,47.67,47.67,16361.0,47.69,47.72,47.67,47.67,16361.0
2023-03-03 12:50:00,47.67,47.72,47.66,47.71,20614.0,47.67,47.72,47.66,47.71,20614.0
2023-03-03 12:55:00,47.71,47.75,47.7,47.75,12059.0,47.71,47.75,47.7,47.75,12059.0
2023-03-03 13:00:00,47.75,47.75,47.72,47.75,15720.0,47.75,47.75,47.72,47.75,15720.0
2023-03-03 13:05:00,47.75,47.77,47.73,47.76,26508.0,47.75,47.77,47.73,47.76,26508.0
2023-03-03 13:10:00,47.75,47.77,47.74,47.76,13853.0,47.75,47.77,47.74,47.76,13853.0
2023-03-03 13:15:00,47.76,47.76,47.71,47.72,15136.0,47.76,47.76,47.71,47.72,15136.0
2023-03-03 13:20:00,47.72,47.73,47.7,47.71,14289.0,47.72,47.73,47.7,47.71,14289.0
2023-03-03 13:25:00,47.72,47.73,47.71,47.72,10138.0,47.72,47.73,47.71,47.72,10138.0
2023-03-03 13:30:00,47.72,47.72,47.68,47.68,16614.0,47.72,47.72,47.68,47.68,16614.0
2023-03-03 13:35:00,47.68,47.72,47.67,47.69,27913.0,47.68,47.72,47.67,47.69,27913.0
2023-03-03 13:40:00,47.69,47.7,47.65,47.68,24115.0,47.69,47.7,47.65,47.68,24115.0
2023-03-03 13:45:00,47.67,47.67,47.64,47.66,11030.0,47.67,47.67,47.64,47.66,11030.0
2023-03-03 13:50:00,47.65,47.67,47.64,47.66,15441.0,47.65,47.67,47.64,47.66,15441.0
2023-03-03 13:55:00,47.66,47.69,47.64,47.69,27839.0,47.66,47.69,47.64,47.69,27839.0
2023-03-03 14:00:00,47.69,47.73,47.67,47.73,33740.0,47.69,47.73,47.67,47.73,33740.0
2023-03-03 14:05:00,47.73,47.78,47.71,47.78,40982.0,47.73,47.78,47.71,47.78,40982.0
2023-03-03 14:10:00,47.78,47.85,47.77,47.83,35034.0,47.78,47.85,47.77,47.83,35034.0
2023-03-03 14:15:00,47.83,47.86,47.82,47.84,33329.0,47.83,47.86,47.82,47.84,33329.0
2023-03-03 14:20:00,47.84,47.86,47.83,47.86,15497.0,47.84,47.86,47.83,47.86,15497.0
2023-03-03 14:25:00,47.86,47.9,47.85,47.9,30913.0,47.86,47.9,47.85,47.9,30913.0
2023-03-03 14:30:00,47.9,47.91,47.88,47.91,28538.0,47.9,47.91,47.88,47.91,28538.0
2023-03-03 14:35:00,47.91,47.94,47.89,47.93,37330.0,47.91,47.94,47.89,47.93,37330.0
2023-03-03 14:40:00,47.92,47.93,47.9,47.91,35661.0,47.92,47.93,47.9,47.91,35661.0
2023-03-03 14:45:00,47.91,47.95,47.91,47.95,25757.0,47.91,47.95,47.91,47.95,25757.0
2023-03-03 14:50:00,47.94,47.95,47.89,47.89,36921.0,47.94,47.95,47.89,47.89,36921.0
2023-03-03 14:55:00,47.89,47.9,47.86,47.88,34274.0,47.89,47.9,47.86,47.88,34274.0
2023-03-03 15:00:00,47.88,47.93,47.87,47.89,61360.0,47.88,47.93,47.87,47.89,61360.0
2023-03-03 15:05:00,47.88,47.92,47.87,47.91,40070.0,47.88,47.92,47.87,47.91,40070.0
2023-03-03 15:10:00,47.91,47.92,47.85,47.87,40448.0,47.91,47.92,47.85,47.87,40448.0
2023-03-03 15:15:00,47.87,47.88,47.82,47.83,54976.0,47.87,47.88,47.82,47.83,54976.0
2023-03-03 15:20:00,47.84,47.88,47.83,47.84,51793.0,47.84,47.88,47.83,47.84,51793.0
2023-03-03 15:25:00,47.84,47.85,47.8,47.85,44400.0,47.84,47.85,47.8,47.85,44400.0
2023-03-03 15:30:00,47.84,47.87,47.82,47.85,55886.0,47.84,47.87,47.82,47.85,55886.0
2023-03-03 15:35:00,47.85,47.85,47.81,47.83,69720.0,47.85,47.85,47.81,47.83,69720.0
2023-03-03 15:40:00,47.82,47.83,47.77,47.82,82712.0,47.82,47.83,47.77,47.82,82712.0
2023-03-03 15:45:00,47.81,47.84,47.78,47.83,81054.0,47.81,47.84,47.78,47.83,81054.0
2023-03-03 15:50:00,47.82,47.86,47.79,47.85,178335.0,47.82,47.86,47.79,47.85,178335.0
2023-03-03 15:55:00,47.86,47.88,47.82,47.83,382067.0,47.86,47.88,47.82,47.83,382067.0
2023-03-06 09:30:00,47.79,47.85,47.7,47.85,115028.0,47.79,47.85,47.7,47.85,115028.0
2023-03-06 09:35:00,47.83,48.07,47.82,48.04,77294.0,47.83,48.07,47.82,48.04,77294.0
2023-03-06 09:40:00,48.05,48.09,48.01,48.01,95735.0,48.05,48.09,48.01,48.01,95735.0
2023-03-06 09:45:00,48.01,48.03,47.88,47.9,84152.0,48.01,48.03,47.88,47.9,84152.0
2023-03-06 09:50:00,47.9,47.95,47.84,47.91,32321.0,47.9,47.95,47.84,47.91,32321.0
2023-03-06 09:55:00,47.91,47.99,47.91,47.98,31599.0,47.91,47.99,47.91,47.98,31599.0
2023-03-06 10:00:00,47.98,47.98,47.9,47.97,47584.0,47.98,47.98,47.9,47.97,47584.0
2023-03-06 10:05:00,47.98,48.03,47.93,48.01,54060.0,47.98,48.03,47.93,48.01,54060.0
2023-03-06 10:10:00,48.01,48.02,47.96,48.0,32136.0,48.01,48.02,47.96,48.0,32136.0
2023-03-06 10:15:00,48.01,48.11,47.99,48.11,78097.0,48.01,48.11,47.99,48.11,78097.0
2023-03-06 10:20:00,48.11,48.11,47.97,47.98,21387.0,48.11,48.11,47.97,47.98,21387.0
2023-03-06 10:25:00,47.98,48.05,47.97,48.03,34568.0,47.98,48.05,47.97,48.03,34568.0
2023-03-06 10:30:00,48.04,48.05,47.95,48.0,29247.0,48.04,48.05,47.95,48.0,29247.0
2023-03-06 10:35:00,48.0,48.04,48.0,48.02,29230.0,48.0,48.04,48.0,48.02,29230.0
2023-03-06 10:40:00,48.02,48.05,48.01,48.05,50837.0,48.02,48.05,48.01,48.05,50837.0
2023-03-06 10:45:00,48.04,48.05,47.93,47.94,26124.0,48.04,48.05,47.93,47.94,26124.0
2023-03-06 10:50:00,47.95,47.95,47.85,47.89,31092.0,47.95,47.95,47.85,47.89,31092.0
2023-03-06 10:55:00,47.89,47.9,47.85,47.89,53375.0,47.89,47.9,47.85,47.89,53375.0
2023-03-06 11:00:00,47.89,47.93,47.86,47.87,28317.0,47.89,47.93,47.86,47.87,28317.0
2023-03-06 11:05:00,47.87,48.0,47.86,47.99,24311.0,47.87,48.0,47.86,47.99,24311.0
2023-03-06 11:10:00,47.99,48.03,47.99,48.03,23728.0,47.99,48.03,47.99,48.03,23728.0
2023-03-06 11:15:00,48.03,48.07,48.0,48.05,24683.0,48.03,48.07,48.0,48.05,24683.0
2023-03-06 11:20:00,48.05,48.05,47.99,48.01,28582.0,48.05,48.05,47.99,48.01,28582.0
2023-03-06 11:25:00,48.01,48.04,47.99,48.02,44683.0,48.01,48.04,47.99,48.02,44683.0
2023-03-06 11:30:00,48.02,48.02,47.95,47.98,27153.0,48.02,48.02,47.95,47.98,27153.0
2023-03-06 11:35:00,47.98,47.99,47.94,47.97,28806.0,47.98,47.99,47.94,47.97,28806.0
2023-03-06 11:40:00,47.97,47.99,47.94,47.95,24799.0,47.97,47.99,47.94,47.95,24799.0
2023-03-06 11:45:00,47.95,47.97,47.93,47.94,19860.0,47.95,47.97,47.93,47.94,19860.0
2023-03-06 11:50:00,47.94,47.97,47.93,47.96,12749.0,47.94,47.97,47.93,47.96,12749.0
2023-03-06 11:55:00,47.96,47.98,47.95,47.96,14285.0,47.96,47.98,47.95,47.96,14285.0
2023-03-06 12:00:00,47.97,47.98,47.94,47.95,12038.0,47.97,47.98,47.94,47.95,12038.0
2023-03-06 12:05:00,47.95,47.96,47.94,47.96,21602.0,47.95,47.96,47.94,47.96,21602.0
2023-03-06 12:10:00,47.96,47.98,47.95,47.96,11801.0,47.96,47.98,47.95,47.96,11801.0
2023-03-06 12:15:00,47.96,48.0,47.94,48.0,17158.0,47.96,48.0,47.94,48.0,17158.0
2023-03-06 12:20:00,47.99,47.99,47.94,47.95,12777.0,47.99,47.99,47.94,47.95,12777.0
2023-03-06 12:25:00,47.95,47.97,47.93,47.96,19532.0,47.95,47.97,47.93,47.96,19532.0
2023-03-06 12:30:00,47.97,47.98,47.93,47.94,10246.0,47.97,47.98,47.93,47.94,10246.0
2023-03-06 12:35:00,47.94,47.95,47.92,47.93,17912.0,47.94,47.95,47.92,47.93,17912.0
2023-03-06 12:40:00,47.93,47.97,47.92,47.96,37284.0,47.93,47.97,47.92,47.96,37284.0
2023-03-06 12:45:00,47.95,47.95,47.92,47.94,46920.0,47.95,47.95,47.92,47.94,46920.0
2023-03-06 12:50:00,47.94,47.95,47.92,47.93,21323.0,47.94,47.95,47.92,47.93,21323.0
2023-03-06 12:55:00,47.92,47.95,47.92,47.93,17211.0,47.92,47.95,47.92,47.93,17211.0
2023-03-06 13:00:00,47.93,47.94,47.92,47.93,11636.0,47.93,47.94,47.92,47.93,11636.0
2023-03-06 13:05:00,47.93,47.94,47.88,47.89,21700.0,47.93,47.94,47.88,47.89,21700.0
2023-03-06 13:10:00,47.89,47.91,47.88,47.89,13117.0,47.89,47.91,47.88,47.89,13117.0
2023-03-06 13:15:00,47.89,47.89,47.86,47.88,18008.0,47.89,47.89,47.86,47.88,18008.0
2023-03-06 13:20:00,47.88,47.89,47.84,47.85,17254.0,47.88,47.89,47.84,47.85,17254.0
2023-03-06 13:25:00,47.86,47.86,47.82,47.83,18870.0,47.86,47.86,47.82,47.83,18870.0
2023-03-06 13:30:00,47.83,47.84,47.79,47.8,27198.0,47.83,47.84,47.79,47.8,27198.0
2023-03-06 13:35:00,47.8,47.81,47.74,47.74,21775.0,47.8,47.81,47.74,47.74,21775.0
2023-03-06 13:40:00,47.73,47.77,47.72,47.74,13657.0,47.73,47.77,47.72,47.74,13657.0
2023-03-06 13:45:00,47.73,47.78,47.72,47.75,50143.0,47.73,47.78,47.72,47.75,50143.0
2023-03-06 13:50:00,47.76,47.76,47.72,47.73,11179.0,47.76,47.76,47.72,47.73,11179.0
2023-03-06 13:55:00,47.73,47.74,47.68,47.68,16200.0,47.73,47.74,47.68,47.68,16200.0
2023-03-06 14:00:00,47.67,47.7,47.65,47.7,23312.0,47.67,47.7,47.65,47.7,23312.0
2023-03-06 14:05:00,47.7,47.72,47.68,47.69,11659.0,47.7,47.72,47.68,47.69,11659.0
2023-03-06 14:10:00,47.69,47.74,47.69,47.72,19104.0,47.69,47.74,47.69,47.72,19104.0
2023-03-06 14:15:00,47.71,47.72,47.62,47.65,20662.0,47.71,47.72,47.62,47.65,20662.0
2023-03-06 14:20:00,47.66,47.67,47.62,47.66,17895.0,47.66,47.67,47.62,47.66,17895.0
2023-03-06 14:25:00,47.65,47.65,47.61,47.63,17624.0,47.65,47.65,47.61,47.63,17624.0
2023-03-06 14:30:00,47.63,47.67,47.62,47.64,26261.0,47.63,47.67,47.62,47.64,26261.0
2023-03-06 14:35:00,47.63,47.7,47.63,47.66,21548.0,47.63,47.7,47.63,47.66,21548.0
2023-03-06 14:40:00,47.66,47.68,47.64,47.68,19305.0,47.66,47.68,47.64,47.68,19305.0
2023-03-06 14:45:00,47.68,47.68,47.63,47.65,22300.0,47.68,47.68,47.63,47.65,22300.0
2023-03-06 14:50:00,47.64,47.68,47.63,47.66,17699.0,47.64,47.68,47.63,47.66,17699.0
2023-03-06 14:55:00,47.66,47.67,47.62,47.64,17706.0,47.66,47.67,47.62,47.64,17706.0
2023-03-06 15:00:00,47.64,47.65,47.61,47.62,26704.0,47.64,47.65,47.61,47.62,26704.0
2023-03-06 15:05:00,47.61,47.63,47.6,47.63,25208.0,47.61,47.63,47.6,47.63,25208.0
2023-03-06 15:10:00,47.63,47.65,47.58,47.6,34367.0,47.63,47.65,47.58,47.6,34367.0
2023-03-06 15:15:00,47.6,47.6,47.55,47.57,24139.0,47.6,47.6,47.55,47.57,24139.0
2023-03-06 15:20:00,47.57,47.63,47.56,47.59,62315.0,47.57,47.63,47.56,47.59,62315.0
2023-03-06 15:25:00,47.59,47.63,47.58,47.59,48343.0,47.59,47.63,47.58,47.59,48343.0
2023-03-06 15:30:00,47.6,47.65,47.59,47.62,42892.0,47.6,47.65,47.59,47.62,42892.0
2023-03-06 15:35:00,47.62,47.66,47.6,47.66,38005.0,47.62,47.66,47.6,47.66,38005.0
2023-03-06 15:40:00,47.66,47.67,47.65,47.66,52634.0,47.66,47.67,47.65,47.66,52634.0
2023-03-06 15:45:00,47.66,47.68,47.61,47.65,67275.0,47.66,47.68,47.61,47.65,67275.0
2023-03-06 15:50:00,47.66,47.72,47.64,47.7,132518.0,47.66,47.72,47.64,47.7,132518.0
2023-03-06 15:55:00,47.7,47.74,47.67,47.74,421338.0,47.7,47.74,47.67,47.74,421338.0
2023-03-07 09:30:00,47.77,47.88,47.73,47.81,70936.0,47.77,47.88,47.73,47.81,70936.0
2023-03-07 09:35:00,47.81,47.83,47.74,47.79,71980.0,47.81,47.83,47.74,47.79,71980.0
2023-03-07 09:40:00,47.78,47.88,47.77,47.87,49715.0,47.78,47.88,47.77,47.87,49715.0
2023-03-07 09:45:00,47.86,47.92,47.85,47.92,32293.0,47.86,47.92,47.85,47.92,32293.0
2023-03-07 09:50:00,47.92,47.95,47.89,47.91,26021.0,47.92,47.95,47.89,47.91,26021.0
2023-03-07 09:55:00,47.91,47.93,47.87,47.93,16822.0,47.91,47.93,47.87,47.93,16822.0
2023-03-07 10:00:00,47.92,47.93,47.67,47.71,36323.0,47.92,47.93,47.67,47.71,36323.0
2023-03-07 10:05:00,47.71,47.79,47.69,47.71,28277.0,47.71,47.79,47.69,47.71,28277.0
2023-03-07 10:10:00,47.71,47.71,47.61,47.62,17766.0,47.71,47.71,47.61,47.62,17766.0
2023-03-07 10:15:00,47.61,47.61,47.49,47.55,71788.0,47.61,47.61,47.49,47.55,71788.0
2023-03-07 10:20:00,47.55,47.61,47.49,47.57,47662.0,47.55,47.61,47.49,47.57,47662.0
2023-03-07 10:25:00,47.57,47.58,47.47,47.49,22159.0,47.57,47.58,47.47,47.49,22159.0
2023-03-07 10:30:00,47.51,47.63,47.5,47.61,54806.0,47.51,47.63,47.5,47.61,54806.0
2023-03-07 10:35:00,47.61,47.66,47.49,47.51,53170.0,47.61,47.66,47.49,47.51,53170.0
2023-03-07 10:40:00,47.5,47.55,47.43,47.45,33915.0,47.5,47.55,47.43,47.45,33915.0
2023-03-07 10:45:00,47.45,47.51,47.42,47.45,68192.0,47.45,47.51,47.42,47.45,68192.0
2023-03-07 10:50:00,47.46,47.46,47.35,47.39,17130.0,47.46,47.46,47.35,47.39,17130.0
2023-03-07 10:55:00,47.39,47.4,47.33,47.33,17000.0,47.39,47.4,47.33,47.33,17000.0
2023-03-07 11:00:00,47.32,47.4,47.31,47.38,15216.0,47.32,47.4,47.31,47.38,15216.0
2023-03-07 11:05:00,47.38,47.42,47.33,47.34,55473.0,47.38,47.42,47.33,47.34,55473.0
2023-03-07 11:10:00,47.35,47.37,47.27,47.28,20276.0,47.35,47.37,47.27,47.28,20276.0
2023-03-07 11:15:00,47.27,47.32,47.26,47.31,12809.0,47.27,47.32,47.26,47.31,12809.0
2023-03-07 11:20:00,47.32,47.32,47.28,47.3,10534.0,47.32,47.32,47.28,47.3,10534.0
2023-03-07 11:25:00,47.3,47.33,47.27,47.29,14331.0,47.3,47.33,47.27,47.29,14331.0
2023-03-07 11:30:00,47.28,47.31,47.25,47.28,14499.0,47.28,47.31,47.25,47.28,14499.0
2023-03-07 11:35:00,47.27,47.31,47.26,47.29,15129.0,47.27,47.31,47.26,47.29,15129.0
2023-03-07 11:40:00,47.3,47.3,47.22,47.29,18567.0,47.3,47.3,47.22,47.29,18567.0
2023-03-07 11:45:00,47.29,47.31,47.27,47.28,78800.0,47.29,47.31,47.27,47.28,78800.0
2023-03-07 11:50:00,47.28,47.3,47.18,47.18,79154.0,47.28,47.3,47.18,47.18,79154.0
2023-03-07 11:55:00,47.18,47.18,47.12,47.12,30001.0,47.18,47.18,47.12,47.12,30001.0
2023-03-07 12:00:00,47.13,47.14,47.09,47.09,14025.0,47.13,47.14,47.09,47.09,14025.0
2023-03-07 12:05:00,47.09,47.14,47.06,47.06,47643.0,47.09,47.14,47.06,47.06,47643.0
2023-03-07 12:10:00,47.07,47.13,47.06,47.1,22953.0,47.07,47.13,47.06,47.1,22953.0
2023-03-07 12:15:00,47.09,47.2,47.08,47.2,31655.0,47.09,47.2,47.08,47.2,31655.0
2023-03-07 12:20:00,47.19,47.29,47.17,47.21,89981.0,47.19,47.29,47.17,47.21,89981.0
2023-03-07 12:25:00,47.22,47.26,47.15,47.15,31229.0,47.22,47.26,47.15,47.15,31229.0
2023-03-07 12:30:00,47.16,47.18,47.14,47.16,18124.0,47.16,47.18,47.14,47.16,18124.0
2023-03-07 12:35:00,47.16,47.18,47.1,47.11,20746.0,47.16,47.18,47.1,47.11,20746.0
2023-03-07 12:40:00,47.11,47.11,47.04,47.06,29007.0,47.11,47.11,47.04,47.06,29007.0
2023-03-07 12:45:00,47.07,47.11,47.05,47.1,20260.0,47.07,47.11,47.05,47.1,20260.0
2023-03-07 12:50:00,47.1,47.12,47.08,47.09,20926.0,47.1,47.12,47.08,47.09,20926.0
2023-03-07 12:55:00,47.09,47.13,47.09,47.12,26158.0,47.09,47.13,47.09,47.12,26158.0
2023-03-07 13:00:00,47.12,47.12,47.08,47.08,26173.0,47.12,47.12,47.08,47.08,26173.0
2023-03-07 13:05:00,47.07,47.07,47.0,47.01,16098.0,47.07,47.07,47.0,47.01,16098.0
2023-03-07 13:10:00,47.01,47.04,46.99,47.04,21775.0,47.01,47.04,46.99,47.04,21775.0
2023-03-07 13:15:00,47.03,47.03,46.96,46.97,51805.0,47.03,47.03,46.96,46.97,51805.0
2023-03-07 13:20:00,46.98,47.0,46.95,46.95,17587.0,46.98,47.0,46.95,46.95,17587.0
2023-03-07 13:25:00,46.96,46.96,46.93,46.96,15199.0,46.96,46.96,46.93,46.96,15199.0
2023-03-07 13:30:00,46.96,47.0,46.94,46.95,39035.0,46.96,47.0,46.94,46.95,39035.0
2023-03-07 13:35:00,46.94,46.97,46.89,46.93,79347.0,46.94,46.97,46.89,46.93,79347.0
2023-03-07 13:40:00,46.94,46.94,46.84,46.85,28854.0,46.94,46.94,46.84,46.85,28854.0
2023-03-07 13:45:00,46.84,46.86,46.8,46.83,33293.0,46.84,46.86,46.8,46.83,33293.0
2023-03-07 13:50:00,46.84,46.86,46.83,46.84,22616.0,46.84,46.86,46.83,46.84,22616.0
2023-03-07 13:55:00,46.84,46.9,46.82,46.88,52927.0,46.84,46.9,46.82,46.88,52927.0
2023-03-07 14:00:00,46.88,46.92,46.87,46.9,35693.0,46.88,46.92,46.87,46.9,35693.0
2023-03-07 14:05:00,46.9,46.93,46.87,46.93,39560.0,46.9,46.93,46.87,46.93,39560.0
2023-03-07 14:10:00,46.93,46.93,46.87,46.88,33021.0,46.93,46.93,46.87,46.88,33021.0
2023-03-07 14:15:00,46.88,46.94,46.85,46.94,40813.0,46.88,46.94,46.85,46.94,40813.0
2023-03-07 14:20:00,46.94,46.94,46.88,46.91,49282.0,46.94,46.94,46.88,46.91,49282.0
2023-03-07 14:25:00,46.91,46.94,46.9,46.94,22323.0,46.91,46.94,46.9,46.94,22323.0
2023-03-07 14:30:00,46.93,46.94,46.91,46.93,24544.0,46.93,46.94,46.91,46.93,24544.0
2023-03-07 14:35:00,46.93,46.96,46.92,46.95,37084.0,46.93,46.96,46.92,46.95,37084.0
2023-03-07 14:40:00,46.96,46.97,46.91,46.94,34156.0,46.96,46.97,46.91,46.94,34156.0
2023-03-07 14:45:00,46.94,46.96,46.93,46.94,26657.0,46.94,46.96,46.93,46.94,26657.0
2023-03-07 14:50:00,46.94,46.94,46.9,46.91,19770.0,46.94,46.94,46.9,46.91,19770.0
2023-03-07 14:55:00,46.91,46.94,46.88,46.94,32294.0,46.91,46.94,46.88,46.94,32294.0
2023-03-07 15:00:00,46.94,46.96,46.93,46.95,45145.0,46.94,46.96,46.93,46.95,45145.0
2023-03-07 15:05:00,46.95,46.99,46.95,46.98,23061.0,46.95,46.99,46.95,46.98,23061.0
2023-03-07 15:10:00,46.98,47.07,46.97,47.06,43622.0,46.98,47.07,46.97,47.06,43622.0
2023-03-07 15:15:00,47.05,47.09,47.05,47.09,56211.0,47.05,47.09,47.05,47.09,56211.0
2023-03-07 15:20:00,47.09,47.11,47.07,47.11,47919.0,47.09,47.11,47.07,47.11,47919.0
2023-03-07 15:25:00,47.11,47.12,47.05,47.08,63476.0,47.11,47.12,47.05,47.08,63476.0
2023-03-07 15:30:00,47.08,47.13,47.02,47.11,71311.0,47.08,47.13,47.02,47.11,71311.0
2023-03-07 15:35:00,47.11,47.12,47.09,47.09,53951.0,47.11,47.12,47.09,47.09,53951.0
2023-03-07 15:40:00,47.09,47.11,47.05,47.05,97764.0,47.09,47.11,47.05,47.05,97764.0
2023-03-07 15:45:00,47.05,47.06,47.01,47.03,111466.0,47.05,47.06,47.01,47.03,111466.0
2023-03-07 15:50:00,47.03,47.07,47.01,47.06,187186.0,47.03,47.07,47.01,47.06,187186.0
2023-03-07 15:55:00,47.05,47.07,46.98,47.03,355514.0,47.05,47.07,46.98,47.03,355514.0
2023-03-08 09:30:00,46.84,47.0,46.82,46.99,109776.0,46.84,47.0,46.82,46.99,109776.0
2023-03-08 09:35:00,47.0,47.07,46.99,47.02,35844.0,47.0,47.07,46.99,47.02,35844.0
2023-03-08 09:40:00,47.0,47.0,46.9,46.91,47223.0,47.0,47.0,46.9,46.91,47223.0
2023-03-08 09:45:00,46.91,46.96,46.89,46.91,32867.0,46.91,46.96,46.89,46.91,32867.0
2023-03-08 09:50:00,46.91,46.94,46.87,46.94,38098.0,46.91,46.94,46.87,46.94,38098.0
2023-03-08 09:55:00,46.94,46.95,46.89,46.92,19284.0,46.94,46.95,46.89,46.92,19284.0
2023-03-08 10:00:00,46.95,46.95,46.73,46.82,36015.0,46.95,46.95,46.73,46.82,36015.0
2023-03-08 10:05:00,46.82,46.86,46.79,46.84,39693.0,46.82,46.86,46.79,46.84,39693.0
2023-03-08 10:10:00,46.84,46.87,46.75,46.76,32073.0,46.84,46.87,46.75,46.76,32073.0
2023-03-08 10:15:00,46.75,46.76,46.69,46.7,36467.0,46.75,46.76,46.69,46.7,36467.0
2023-03-08 10:20:00,46.7,46.8,46.67,46.78,48561.0,46.7,46.8,46.67,46.78,48561.0
2023-03-08 10:25:00,46.77,46.82,46.74,46.77,37140.0,46.77,46.82,46.74,46.77,37140.0
2023-03-08 10:30:00,46.77,46.85,46.74,46.84,43034.0,46.77,46.85,46.74,46.84,43034.0
2023-03-08 10:35:00,46.85,46.91,46.79,46.8,29046.0,46.85,46.91,46.79,46.8,29046.0
2023-03-08 10:40:00,46.8,46.81,46.76,46.79,17414.0,46.8,46.81,46.76,46.79,17414.0
2023-03-08 10:45:00,46.78,46.82,46.75,46.78,30894.0,46.78,46.82,46.75,46.78,30894.0
2023-03-08 10:50:00,46.78,46.81,46.74,46.8,28735.0,46.78,46.81,46.74,46.8,28735.0
2023-03-08 10:55:00,46.79,46.81,46.76,46.8,16860.0,46.79,46.81,46.76,46.8,16860.0
2023-03-08 11:00:00,46.8,46.85,46.78,46.82,28737.0,46.8,46.85,46.78,46.82,28737.0
2023-03-08 11:05:00,46.82,46.88,46.81,46.86,40205.0,46.82,46.88,46.81,46.86,40205.0
2023-03-08 11:10:00,46.86,46.88,46.81,46.82,36215.0,46.86,46.88,46.81,46.82,36215.0
2023-03-08 11:15:00,46.82,46.88,46.81,46.86,20104.0,46.82,46.88,46.81,46.86,20104.0
2023-03-08 11:20:00,46.85,46.89,46.84,46.86,26255.0,46.85,46.89,46.84,46.86,26255.0
2023-03-08 11:25:00,46.86,46.9,46.85,46.9,18531.0,46.86,46.9,46.85,46.9,18531.0
2023-03-08 11:30:00,46.9,46.91,46.86,46.89,35278.0,46.9,46.91,46.86,46.89,35278.0
2023-03-08 11:35:00,46.88,46.93,46.86,46.93,16548.0,46.88,46.93,46.86,46.93,16548.0
2023-03-08 11:40:00,46.93,46.97,46.92,46.96,22929.0,46.93,46.97,46.92,46.96,22929.0
2023-03-08 11:45:00,46.96,47.03,46.94,47.01,40359.0,46.96,47.03,46.94,47.01,40359.0
2023-03-08 11:50:00,47.01,47.04,47.0,47.01,15900.0,47.01,47.04,47.0,47.01,15900.0
2023-03-08 11:55:00,47.0,47.01,46.97,46.98,33255.0,47.0,47.01,46.97,46.98,33255.0
2023-03-08 12:00:00,46.98,47.0,46.96,46.98,27440.0,46.98,47.0,46.96,46.98,27440.0
2023-03-08 12:05:00,46.97,46.97,46.9,46.93,26552.0,46.97,46.97,46.9,46.93,26552.0
2023-03-08 12:10:00,46.93,46.95,46.9,46.91,24669.0,46.93,46.95,46.9,46.91,24669.0
2023-03-08 12:15:00,46.91,46.94,46.89,46.93,25717.0,46.91,46.94,46.89,46.93,25717.0
2023-03-08 12:20:00,46.93,46.98,46.92,46.97,20265.0,46.93,46.98,46.92,46.97,20265.0
2023-03-08 12:25:00,46.97,46.99,46.95,46.96,26533.0,46.97,46.99,46.95,46.96,26533.0
2023-03-08 12:30:00,46.95,46.95,46.88,46.89,22977.0,46.95,46.95,46.88,46.89,22977.0
2023-03-08 12:35:00,46.89,46.91,46.88,46.9,28220.0,46.89,46.91,46.88,46.9,28220.0
2023-03-08 12:40:00,46.9,46.94,46.9,46.91,18406.0,46.9,46.94,46.9,46.91,18406.0
2023-03-08 12:45:00,46.91,46.93,46.89,46.9,21653.0,46.91,46.93,46.89,46.9,21653.0
2023-03-08 12:50:00,46.9,46.9,46.87,46.89,15869.0,46.9,46.9,46.87,46.89,15869.0
2023-03-08 12:55:00,46.89,46.89,46.86,46.88,16400.0,46.89,46.89,46.86,46.88,16400.0
2023-03-08 13:00:00,46.88,46.89,46.82,46.83,38038.0,46.88,46.89,46.82,46.83,38038.0
2023-03-08 13:05:00,46.84,46.84,46.8,46.83,25338.0,46.84,46.84,46.8,46.83,25338.0
2023-03-08 13:10:00,46.82,46.82,46.78,46.8,33794.0,46.82,46.82,46.78,46.8,33794.0
2023-03-08 13:15:00,46.8,46.8,46.76,46.79,15731.0,46.8,46.8,46.76,46.79,15731.0
2023-03-08 13:20:00,46.78,46.82,46.77,46.81,17057.0,46.78,46.82,46.77,46.81,17057.0
2023-03-08 13:25:00,46.82,46.82,46.75,46.76,10445.0,46.82,46.82,46.75,46.76,10445.0
2023-03-08 13:30:00,46.76,46.8,46.74,46.79,33977.0,46.76,46.8,46.74,46.79,33977.0
2023-03-08 13:35:00,46.78,46.78,46.75,46.77,15923.0,46.78,46.78,46.75,46.77,15923.0
2023-03-08 13:40:00,46.76,46.81,46.75,46.8,33105.0,46.76,46.81,46.75,46.8,33105.0
2023-03-08 13:45:00,46.8,46.83,46.79,46.82,15232.0,46.8,46.83,46.79,46.82,15232.0
2023-03-08 13:50:00,46.82,46.85,46.8,46.84,19894.0,46.82,46.85,46.8,46.84,19894.0
2023-03-08 13:55:00,46.85,46.87,46.82,46.84,23866.0,46.85,46.87,46.82,46.84,23866.0
2023-03-08 14:00:00,46.84,46.88,46.84,46.84,15031.0,46.84,46.88,46.84,46.84,15031.0
2023-03-08 14:05:00,46.84,46.85,46.82,46.83,18830.0,46.84,46.85,46.82,46.83,18830.0
2023-03-08 14:10:00,46.84,46.85,46.78,46.79,17838.0,46.84,46.85,46.78,46.79,17838.0
2023-03-08 14:15:00,46.78,46.79,46.76,46.78,17680.0,46.78,46.79,46.76,46.78,17680.0
2023-03-08 14:20:00,46.79,46.8,46.76,46.77,12278.0,46.79,46.8,46.76,46.77,12278.0
2023-03-08 14:25:00,46.77,46.78,46.76,46.78,15598.0,46.77,46.78,46.76,46.78,15598.0
2023-03-08 14:30:00,46.78,46.81,46.77,46.78,21534.0,46.78,46.81,46.77,46.78,21534.0
2023-03-08 14:35:00,46.77,46.82,46.77,46.79,20497.0,46.77,46.82,46.77,46.79,20497.0
2023-03-08 14:40:00,46.8,46.82,46.78,46.81,15681.0,46.8,46.82,46.78,46.81,15681.0
2023-03-08 14:45:00,46.82,46.85,46.8,46.84,15941.0,46.82,46.85,46.8,46.84,15941.0
2023-03-08 14:50:00,46.84,46.85,46.81,46.84,16499.0,46.84,46.85,46.81,46.84,16499.0
2023-03-08 14:55:00,46.84,46.85,46.81,46.83,14467.0,46.84,46.85,46.81,46.83,14467.0
2023-03-08 15:00:00,46.83,46.85,46.82,46.84,18655.0,46.83,46.85,46.82,46.84,18655.0
2023-03-08 15:05:00,46.83,46.85,46.8,46.84,15728.0,46.83,46.85,46.8,46.84,15728.0
2023-03-08 15:10:00,46.85,46.86,46.83,46.86,24004.0,46.85,46.86,46.83,46.86,24004.0
2023-03-08 15:15:00,46.85,46.86,46.83,46.84,31309.0,46.85,46.86,46.83,46.84,31309.0
2023-03-08 15:20:00,46.84,46.87,46.8,46.8,20908.0,46.84,46.87,46.8,46.8,20908.0
2023-03-08 15:25:00,46.8,46.82,46.79,46.82,21221.0,46.8,46.82,46.79,46.82,21221.0
2023-03-08 15:30:00,46.82,46.84,46.81,46.84,23340.0,46.82,46.84,46.81,46.84,23340.0
2023-03-08 15:35:00,46.84,46.92,46.83,46.9,41907.0,46.84,46.92,46.83,46.9,41907.0
2023-03-08 15:40:00,46.9,46.95,46.89,46.95,57588.0,46.9,46.95,46.89,46.95,57588.0
2023-03-08 15:45:00,46.95,46.99,46.94,46.96,69989.0,46.95,46.99,46.94,46.96,69989.0
2023-03-08 15:50:00,46.96,46.97,46.91,46.91,161847.0,46.96,46.97,46.91,46.91,161847.0
2023-03-08 15:55:00,46.91,46.96,46.87,46.9,300283.0,46.91,46.96,46.87,46.9,300283.0
2023-03-09 09:30:00,47.19,47.2,47.07,47.11,86841.0,47.19,47.2,47.07,47.11,86841.0
2023-03-09 09:35:00,47.14,47.2,47.13,47.17,33157.0,47.14,47.2,47.13,47.17,33157.0
2023-03-09 09:40:00,47.18,47.18,47.09,47.12,27745.0,47.18,47.18,47.09,47.12,27745.0
2023-03-09 09:45:00,47.11,47.28,47.1,47.25,60095.0,47.11,47.28,47.1,47.25,60095.0
2023-03-09 09:50:00,47.25,47.29,47.2,47.22,37203.0,47.25,47.29,47.2,47.22,37203.0
2023-03-09 09:55:00,47.22,47.29,47.2,47.27,22059.0,47.22,47.29,47.2,47.27,22059.0
2023-03-09 10:00:00,47.28,47.34,47.24,47.33,28559.0,47.28,47.34,47.24,47.33,28559.0
2023-03-09 10:05:00,47.33,47.34,47.25,47.29,29650.0,47.33,47.34,47.25,47.29,29650.0
2023-03-09 10:10:00,47.29,47.31,47.22,47.23,22958.0,47.29,47.31,47.22,47.23,22958.0
2023-03-09 10:15:00,47.23,47.26,47.21,47.24,25662.0,47.23,47.26,47.21,47.24,25662.0
2023-03-09 10:20:00,47.25,47.29,47.24,47.26,21771.0,47.25,47.29,47.24,47.26,21771.0
2023-03-09 10:25:00,47.26,47.3,47.25,47.3,29405.0,47.26,47.3,47.25,47.3,29405.0
2023-03-09 10:30:00,47.3,47.31,47.27,47.31,23320.0,47.3,47.31,47.27,47.31,23320.0
2023-03-09 10:35:00,47.31,47.35,47.3,47.32,46065.0,47.31,47.35,47.3,47.32,46065.0
2023-03-09 10:40:00,47.31,47.37,47.31,47.36,14497.0,47.31,47.37,47.31,47.36,14497.0
2023-03-09 10:45:00,47.37,47.4,47.35,47.39,20628.0,47.37,47.4,47.35,47.39,20628.0
2023-03-09 10:50:00,47.38,47.44,47.37,47.44,24402.0,47.38,47.44,47.37,47.44,24402.0
2023-03-09 10:55:00,47.45,47.45,47.37,47.39,38106.0,47.45,47.45,47.37,47.39,38106.0
2023-03-09 11:00:00,47.39,47.41,47.36,47.41,44281.0,47.39,47.41,47.36,47.41,44281.0
2023-03-09 11:05:00,47.41,47.49,47.38,47.48,47974.0,47.41,47.49,47.38,47.48,47974.0
2023-03-09 11:10:00,47.49,47.51,47.45,47.45,57827.0,47.49,47.51,47.45,47.45,57827.0
2023-03-09 11:15:00,47.45,47.46,47.42,47.46,28344.0,47.45,47.46,47.42,47.46,28344.0
2023-03-09 11:20:00,47.46,47.48,47.44,47.48,37238.0,47.46,47.48,47.44,47.48,37238.0
2023-03-09 11:25:00,47.48,47.5,47.44,47.48,65121.0,47.48,47.5,47.44,47.48,65121.0
2023-03-09 11:30:00,47.47,47.49,47.43,47.45,29854.0,47.47,47.49,47.43,47.45,29854.0
2023-03-09 11:35:00,47.45,47.49,47.44,47.48,17343.0,47.45,47.49,47.44,47.48,17343.0
2023-03-09 11:40:00,47.48,47.49,47.43,47.46,31534.0,47.48,47.49,47.43,47.46,31534.0
2023-03-09 11:45:00,47.47,47.48,47.44,47.45,47843.0,47.47,47.48,47.44,47.45,47843.0
2023-03-09 11:50:00,47.44,47.45,47.42,47.44,22672.0,47.44,47.45,47.42,47.44,22672.0
2023-03-09 11:55:00,47.44,47.46,47.4,47.45,69446.0,47.44,47.46,47.4,47.45,69446.0
2023-03-09 12:00:00,47.45,47.46,47.39,47.41,22011.0,47.45,47.46,47.39,47.41,22011.0
2023-03-09 12:05:00,47.39,47.41,47.35,47.38,25213.0,47.39,47.41,47.35,47.38,25213.0
2023-03-09 12:10:00,47.38,47.42,47.37,47.41,12900.0,47.38,47.42,47.37,47.41,12900.0
2023-03-09 12:15:00,47.4,47.46,47.4,47.44,30008.0,47.4,47.46,47.4,47.44,30008.0
2023-03-09 12:20:00,47.44,47.48,47.43,47.47,88922.0,47.44,47.48,47.43,47.47,88922.0
2023-03-09 12:25:00,47.47,47.47,47.41,47.45,26670.0,47.47,47.47,47.41,47.45,26670.0
2023-03-09 12:30:00,47.45,47.47,47.43,47.47,33778.0,47.45,47.47,47.43,47.47,33778.0
2023-03-09 12:35:00,47.46,47.47,47.44,47.47,18452.0,47.46,47.47,47.44,47.47,18452.0
2023-03-09 12:40:00,47.47,47.52,47.46,47.49,31948.0,47.47,47.52,47.46,47.49,31948.0
2023-03-09 12:45:00,47.48,47.49,47.44,47.44,69009.0,47.48,47.49,47.44,47.44,69009.0
2023-03-09 12:50:00,47.44,47.5,47.44,47.48,22535.0,47.44,47.5,47.44,47.48,22535.0
2023-03-09 12:55:00,47.47,47.48,47.45,47.47,17885.0,47.47,47.48,47.45,47.47,17885.0
2023-03-09 13:00:00,47.47,47.51,47.46,47.5,32710.0,47.47,47.51,47.46,47.5,32710.0
2023-03-09 13:05:00,47.5,47.5,47.48,47.48,19945.0,47.5,47.5,47.48,47.48,19945.0
2023-03-09 13:10:00,47.48,47.52,47.47,47.5,24054.0,47.48,47.52,47.47,47.5,24054.0
2023-03-09 13:15:00,47.5,47.51,47.46,47.47,20319.0,47.5,47.51,47.46,47.47,20319.0
2023-03-09 13:20:00,47.47,47.48,47.42,47.43,21041.0,47.47,47.48,47.42,47.43,21041.0
2023-03-09 13:25:00,47.43,47.43,47.36,47.38,33366.0,47.43,47.43,47.36,47.38,33366.0
2023-03-09 13:30:00,47.37,47.41,47.34,47.36,35206.0,47.37,47.41,47.34,47.36,35206.0
2023-03-09 13:35:00,47.36,47.36,47.27,47.28,24728.0,47.36,47.36,47.27,47.28,24728.0
2023-03-09 13:40:00,47.28,47.38,47.28,47.36,43825.0,47.28,47.38,47.28,47.36,43825.0
2023-03-09 13:45:00,47.35,47.36,47.26,47.27,25449.0,47.35,47.36,47.26,47.27,25449.0
2023-03-09 13:50:00,47.27,47.29,47.24,47.24,23644.0,47.27,47.29,47.24,47.24,23644.0
2023-03-09 13:55:00,47.24,47.27,47.22,47.23,24001.0,47.24,47.27,47.22,47.23,24001.0
2023-03-09 14:00:00,47.23,47.24,47.15,47.15,38701.0,47.23,47.24,47.15,47.15,38701.0
2023-03-09 14:05:00,47.15,47.16,47.1,47.15,18966.0,47.15,47.16,47.1,47.15,18966.0
2023-03-09 14:10:00,47.14,47.16,47.08,47.16,38312.0,47.14,47.16,47.08,47.16,38312.0
2023-03-09 14:15:00,47.15,47.2,47.14,47.18,18552.0,47.15,47.2,47.14,47.18,18552.0
2023-03-09 14:20:00,47.17,47.19,47.13,47.16,27277.0,47.17,47.19,47.13,47.16,27277.0
2023-03-09 14:25:00,47.17,47.19,47.12,47.13,21321.0,47.17,47.19,47.12,47.13,21321.0
2023-03-09 14:30:00,47.12,47.14,47.05,47.06,67831.0,47.12,47.14,47.05,47.06,67831.0
2023-03-09 14:35:00,47.06,47.1,47.03,47.04,20116.0,47.06,47.1,47.03,47.04,20116.0
2023-03-09 14:40:00,47.04,47.09,47.03,47.09,25953.0,47.04,47.09,47.03,47.09,25953.0
2023-03-09 14:45:00,47.09,47.12,47.04,47.05,23318.0,47.09,47.12,47.04,47.05,23318.0
2023-03-09 14:50:00,47.05,47.06,46.96,46.97,44416.0,47.05,47.06,46.96,46.97,44416.0
2023-03-09 14:55:00,46.97,46.97,46.89,46.91,50978.0,46.97,46.97,46.89,46.91,50978.0
2023-03-09 15:00:00,46.91,46.94,46.85,46.87,30592.0,46.91,46.94,46.85,46.87,30592.0
2023-03-09 15:05:00,46.87,46.9,46.85,46.89,29115.0,46.87,46.9,46.85,46.89,29115.0
2023-03-09 15:10:00,46.89,46.93,46.87,46.9,47425.0,46.89,46.93,46.87,46.9,47425.0
2023-03-09 15:15:00,46.9,46.9,46.78,46.79,50463.0,46.9,46.9,46.78,46.79,50463.0
2023-03-09 15:20:00,46.79,46.84,46.71,46.79,59147.0,46.79,46.84,46.71,46.79,59147.0
2023-03-09 15:25:00,46.79,46.9,46.78,46.86,35748.0,46.79,46.9,46.78,46.86,35748.0
2023-03-09 15:30:00,46.85,46.95,46.81,46.9,94357.0,46.85,46.95,46.81,46.9,94357.0
2023-03-09 15:35:00,46.9,46.93,46.83,46.93,66740.0,46.9,46.93,46.83,46.93,66740.0
2023-03-09 15:40:00,46.93,47.02,46.91,46.98,116088.0,46.93,47.02,46.91,46.98,116088.0
2023-03-09 15:45:00,46.98,47.02,46.91,47.0,108223.0,46.98,47.02,46.91,47.0,108223.0
2023-03-09 15:50:00,47.0,47.08,47.0,47.05,223879.0,47.0,47.08,47.0,47.05,223879.0
2023-03-09 15:55:00,47.05,47.08,46.99,47.05,1061665.0,47.05,47.08,46.99,47.05,1061665.0
2023-03-10 09:30:00,47.06,47.14,46.94,47.12,118239.0,47.06,47.14,46.94,47.12,118239.0
2023-03-10 09:35:00,47.15,47.39,47.14,47.23,59561.0,47.15,47.39,47.14,47.23,59561.0
2023-03-10 09:40:00,47.21,47.22,47.07,47.12,76930.0,47.21,47.22,47.07,47.12,76930.0
2023-03-10 09:45:00,47.11,47.11,46.92,46.96,78660.0,47.11,47.11,46.92,46.96,78660.0
2023-03-10 09:50:00,46.96,47.02,46.82,46.83,55691.0,46.96,47.02,46.82,46.83,55691.0
2023-03-10 09:55:00,46.84,46.91,46.82,46.86,47082.0,46.84,46.91,46.82,46.86,47082.0
2023-03-10 10:00:00,46.84,47.01,46.84,46.99,118646.0,46.84,47.01,46.84,46.99,118646.0
2023-03-10 10:05:00,47.0,47.11,46.99,47.02,150420.0,47.0,47.11,46.99,47.02,150420.0
2023-03-10 10:10:00,47.02,47.1,46.98,47.02,41688.0,47.02,47.1,46.98,47.02,41688.0
2023-03-10 10:15:00,47.02,47.02,46.86,46.86,31122.0,47.02,47.02,46.86,46.86,31122.0
2023-03-10 10:20:00,46.86,46.91,46.81,46.87,27694.0,46.86,46.91,46.81,46.87,27694.0
2023-03-10 10:25:00,46.88,46.88,46.75,46.75,29525.0,46.88,46.88,46.75,46.75,29525.0
2023-03-10 10:30:00,46.76,46.91,46.75,46.88,37304.0,46.76,46.91,46.75,46.88,37304.0
2023-03-10 10:35:00,46.88,46.97,46.88,46.97,37181.0,46.88,46.97,46.88,46.97,37181.0
2023-03-10 10:40:00,46.97,47.0,46.93,46.94,39712.0,46.97,47.0,46.93,46.94,39712.0
2023-03-10 10:45:00,46.95,46.98,46.89,46.92,62178.0,46.95,46.98,46.89,46.92,62178.0
2023-03-10 10:50:00,46.91,46.93,46.84,46.91,40759.0,46.91,46.93,46.84,46.91,40759.0
2023-03-10 10:55:00,46.92,47.06,46.92,47.04,37423.0,46.92,47.06,46.92,47.04,37423.0
2023-03-10 11:00:00,47.05,47.05,46.89,46.91,35540.0,47.05,47.05,46.89,46.91,35540.0
2023-03-10 11:05:00,46.91,46.96,46.9,46.93,46260.0,46.91,46.96,46.9,46.93,46260.0
2023-03-10 11:10:00,46.93,46.98,46.92,46.95,31066.0,46.93,46.98,46.92,46.95,31066.0
2023-03-10 11:15:00,46.95,46.96,46.82,46.88,42628.0,46.95,46.96,46.82,46.88,42628.0
2023-03-10 11:20:00,46.88,47.01,46.88,46.95,34819.0,46.88,47.01,46.88,46.95,34819.0
2023-03-10 11:25:00,46.95,47.04,46.94,47.02,39308.0,46.95,47.04,46.94,47.02,39308.0
2023-03-10 11:30:00,47.02,47.04,46.98,47.0,48884.0,47.02,47.04,46.98,47.0,48884.0
2023-03-10 11:35:00,47.0,47.05,46.97,47.01,50507.0,47.0,47.05,46.97,47.01,50507.0
2023-03-10 11:40:00,47.02,47.05,46.96,46.99,25710.0,47.02,47.05,46.96,46.99,25710.0
2023-03-10 11:45:00,46.99,46.99,46.88,46.88,49878.0,46.99,46.99,46.88,46.88,49878.0
2023-03-10 11:50:00,46.89,46.98,46.88,46.97,29941.0,46.89,46.98,46.88,46.97,29941.0
2023-03-10 11:55:00,46.96,46.97,46.88,46.88,62813.0,46.96,46.97,46.88,46.88,62813.0
2023-03-10 12:00:00,46.88,46.94,46.85,46.86,48336.0,46.88,46.94,46.85,46.86,48336.0
2023-03-10 12:05:00,46.84,46.88,46.82,46.83,56717.0,46.84,46.88,46.82,46.83,56717.0
2023-03-10 12:10:00,46.83,46.84,46.77,46.78,111683.0,46.83,46.84,46.77,46.78,111683.0
2023-03-10 12:15:00,46.77,46.8,46.67,46.68,123708.0,46.77,46.8,46.67,46.68,123708.0
2023-03-10 12:20:00,46.67,46.73,46.65,46.66,26482.0,46.67,46.73,46.65,46.66,26482.0
2023-03-10 12:25:00,46.65,46.68,46.59,46.66,52639.0,46.65,46.68,46.59,46.66,52639.0
2023-03-10 12:30:00,46.66,46.79,46.63,46.75,51243.0,46.66,46.79,46.63,46.75,51243.0
2023-03-10 12:35:00,46.75,46.84,46.73,46.83,35084.0,46.75,46.84,46.73,46.83,35084.0
2023-03-10 12:40:00,46.83,46.83,46.7,46.75,31392.0,46.83,46.83,46.7,46.75,31392.0
2023-03-10 12:45:00,46.75,46.77,46.7,46.7,51229.0,46.75,46.77,46.7,46.7,51229.0
2023-03-10 12:50:00,46.7,46.73,46.66,46.68,46053.0,46.7,46.73,46.66,46.68,46053.0
2023-03-10 12:55:00,46.68,46.68,46.6,46.61,45237.0,46.68,46.68,46.6,46.61,45237.0
2023-03-10 13:00:00,46.61,46.68,46.6,46.66,78337.0,46.61,46.68,46.6,46.66,78337.0
2023-03-10 13:05:00,46.66,46.7,46.64,46.68,58175.0,46.66,46.7,46.64,46.68,58175.0
2023-03-10 13:10:00,46.67,46.69,46.64,46.66,88217.0,46.67,46.69,46.64,46.66,88217.0
2023-03-10 13:15:00,46.65,46.65,46.46,46.46,64332.0,46.65,46.65,46.46,46.46,64332.0
2023-03-10 13:20:00,46.46,46.46,46.36,46.41,54539.0,46.46,46.46,46.36,46.41,54539.0
2023-03-10 13:25:00,46.41,46.41,46.3,46.34,38158.0,46.41,46.41,46.3,46.34,38158.0
2023-03-10 13:30:00,46.34,46.37,46.29,46.29,30703.0,46.34,46.37,46.29,46.29,30703.0
2023-03-10 13:35:00,46.29,46.32,46.26,46.3,34845.0,46.29,46.32,46.26,46.3,34845.0
2023-03-10 13:40:00,46.29,46.39,46.29,46.39,35261.0,46.29,46.39,46.29,46.39,35261.0
2023-03-10 13:45:00,46.39,46.41,46.26,46.27,49483.0,46.39,46.41,46.26,46.27,49483.0
2023-03-10 13:50:00,46.27,46.29,46.2,46.23,80865.0,46.27,46.29,46.2,46.23,80865.0
2023-03-10 13:55:00,46.23,46.29,46.21,46.29,20387.0,46.23,46.29,46.21,46.29,20387.0
2023-03-10 14:00:00,46.28,46.44,46.28,46.44,47719.0,46.28,46.44,46.28,46.44,47719.0
2023-03-10 14:05:00,46.44,46.51,46.4,46.51,53692.0,46.44,46.51,46.4,46.51,53692.0
2023-03-10 14:10:00,46.52,46.59,46.46,46.52,131049.0,46.52,46.59,46.46,46.52,131049.0
2023-03-10 14:15:00,46.52,46.53,46.4,46.46,44942.0,46.52,46.53,46.4,46.46,44942.0
2023-03-10 14:20:00,46.46,46.49,46.43,46.45,21717.0,46.46,46.49,46.43,46.45,21717.0
2023-03-10 14:25:00,46.45,46.45,46.37,46.4,45293.0,46.45,46.45,46.37,46.4,45293.0
2023-03-10 14:30:00,46.4,46.52,46.39,46.48,35630.0,46.4,46.52,46.39,46.48,35630.0
2023-03-10 14:35:00,46.48,46.6,46.48,46.59,33938.0,46.48,46.6,46.48,46.59,33938.0
2023-03-10 14:40:00,46.58,46.61,46.5,46.51,37563.0,46.58,46.61,46.5,46.51,37563.0
2023-03-10 14:45:00,46.51,46.77,46.51,46.77,67826.0,46.51,46.77,46.51,46.77,67826.0
2023-03-10 14:50:00,46.77,46.77,46.66,46.71,45865.0,46.77,46.77,46.66,46.71,45865.0
2023-03-10 14:55:00,46.7,46.76,46.6,46.66,37265.0,46.7,46.76,46.6,46.66,37265.0
2023-03-10 15:00:00,46.66,46.67,46.57,46.61,53909.0,46.66,46.67,46.57,46.61,53909.0
2023-03-10 15:05:00,46.6,46.63,46.5,46.63,60060.0,46.6,46.63,46.5,46.63,60060.0
2023-03-10 15:10:00,46.63,46.67,46.55,46.55,63115.0,46.63,46.67,46.55,46.55,63115.0
2023-03-10 15:15:00,46.54,46.58,46.45,46.45,72409.0,46.54,46.58,46.45,46.45,72409.0
2023-03-10 15:20:00,46.46,46.51,46.45,46.48,74676.0,46.46,46.51,46.45,46.48,74676.0
2023-03-10 15:25:00,46.48,46.56,46.46,46.52,55390.0,46.48,46.56,46.46,46.52,55390.0
2023-03-10 15:30:00,46.52,46.54,46.43,46.45,97109.0,46.52,46.54,46.43,46.45,97109.0
2023-03-10 15:35:00,46.45,46.46,46.35,46.35,86418.0,46.45,46.46,46.35,46.35,86418.0
2023-03-10 15:40:00,46.34,46.36,46.28,46.29,115203.0,46.34,46.36,46.28,46.29,115203.0
2023-03-10 15:45:00,46.29,46.33,46.27,46.29,140066.0,46.29,46.33,46.27,46.29,140066.0
2023-03-10 15:50:00,46.28,46.41,46.26,46.41,344088.0,46.28,46.41,46.26,46.41,344088.0
2023-03-10 15:55:00,46.41,46.48,46.4,46.48,694707.0,46.41,46.48,46.4,46.48,694707.0
2023-03-13 09:30:00,46.33,46.77,46.21,46.64,199665.0,46.33,46.77,46.21,46.64,199665.0
2023-03-13 09:35:00,46.62,46.83,46.56,46.73,125193.0,46.62,46.83,46.56,46.73,125193.0
2023-03-13 09:40:00,46.74,46.81,46.67,46.79,154830.0,46.74,46.81,46.67,46.79,154830.0
2023-03-13 09:45:00,46.79,47.03,46.77,47.0,94190.0,46.79,47.03,46.77,47.0,94190.0
2023-03-13 09:50:00,47.0,47.34,46.99,47.34,142337.0,47.0,47.34,46.99,47.34,142337.0
2023-03-13 09:55:00,47.33,47.43,47.29,47.42,113970.0,47.33,47.43,47.29,47.42,113970.0
2023-03-13 10:00:00,47.42,47.46,47.28,47.43,530564.0,47.42,47.46,47.28,47.43,530564.0
2023-03-13 10:05:00,47.42,47.62,47.36,47.56,116966.0,47.42,47.62,47.36,47.56,116966.0
2023-03-13 10:10:00,47.57,47.68,47.45,47.47,274397.0,47.57,47.68,47.45,47.47,274397.0
2023-03-13 10:15:00,47.47,47.55,47.41,47.48,99578.0,47.47,47.55,47.41,47.48,99578.0
2023-03-13 10:20:00,47.48,47.52,47.4,47.41,87339.0,47.48,47.52,47.4,47.41,87339.0
2023-03-13 10:25:00,47.42,47.46,47.35,47.42,60701.0,47.42,47.46,47.35,47.42,60701.0
2023-03-13 10:30:00,47.43,47.56,47.42,47.55,135780.0,47.43,47.56,47.42,47.55,135780.0
2023-03-13 10:35:00,47.56,47.6,47.46,47.51,58463.0,47.56,47.6,47.46,47.51,58463.0
2023-03-13 10:40:00,47.52,47.68,47.48,47.67,78316.0,47.52,47.68,47.48,47.67,78316.0
2023-03-13 10:45:00,47.67,47.76,47.61,47.65,72874.0,47.67,47.76,47.61,47.65,72874.0
2023-03-13 10:50:00,47.64,47.67,47.52,47.64,76087.0,47.64,47.67,47.52,47.64,76087.0
2023-03-13 10:55:00,47.64,47.88,47.62,47.77,101525.0,47.64,47.88,47.62,47.77,101525.0
2023-03-13 11:00:00,47.78,47.99,47.78,47.92,110587.0,47.78,47.99,47.78,47.92,110587.0
2023-03-13 11:05:00,47.9,47.93,47.8,47.85,92752.0,47.9,47.93,47.8,47.85,92752.0
2023-03-13 11:10:00,47.84,47.99,47.84,47.86,64528.0,47.84,47.99,47.84,47.86,64528.0
2023-03-13 11:15:00,47.86,47.92,47.81,47.84,72481.0,47.86,47.92,47.81,47.84,72481.0
2023-03-13 11:20:00,47.85,47.94,47.7,47.75,83684.0,47.85,47.94,47.7,47.75,83684.0
2023-03-13 11:25:00,47.77,47.89,47.71,47.88,88420.0,47.77,47.89,47.71,47.88,88420.0
2023-03-13 11:30:00,47.89,47.89,47.69,47.7,52153.0,47.89,47.89,47.69,47.7,52153.0
2023-03-13 11:35:00,47.7,47.7,47.54,47.59,74084.0,47.7,47.7,47.54,47.59,74084.0
2023-03-13 11:40:00,47.59,47.71,47.59,47.7,51477.0,47.59,47.71,47.59,47.7,51477.0
2023-03-13 11:45:00,47.7,47.82,47.61,47.81,87298.0,47.7,47.82,47.61,47.81,87298.0
2023-03-13 11:50:00,47.8,47.81,47.64,47.64,60892.0,47.8,47.81,47.64,47.64,60892.0
2023-03-13 11:55:00,47.63,47.9,47.61,47.88,86078.0,47.63,47.9,47.61,47.88,86078.0
2023-03-13 12:00:00,47.89,48.05,47.8,47.87,92322.0,47.89,48.05,47.8,47.87,92322.0
2023-03-13 12:05:00,47.87,47.95,47.86,47.94,36493.0,47.87,47.95,47.86,47.94,36493.0
2023-03-13 12:10:00,47.94,47.94,47.78,47.85,57433.0,47.94,47.94,47.78,47.85,57433.0
2023-03-13 12:15:00,47.84,47.99,47.82,47.87,58980.0,47.84,47.99,47.82,47.87,58980.0
2023-03-13 12:20:00,47.87,47.9,47.78,47.79,51765.0,47.87,47.9,47.78,47.79,51765.0
2023-03-13 12:25:00,47.78,47.83,47.7,47.77,69482.0,47.78,47.83,47.7,47.77,69482.0
2023-03-13 12:30:00,47.77,47.77,47.58,47.6,46427.0,47.77,47.77,47.58,47.6,46427.0
2023-03-13 12:35:00,47.61,47.71,47.6,47.66,46504.0,47.61,47.71,47.6,47.66,46504.0
2023-03-13 12:40:00,47.65,47.74,47.62,47.63,56432.0,47.65,47.74,47.62,47.63,56432.0
2023-03-13 12:45:00,47.62,47.62,47.4,47.42,86725.0,47.62,47.62,47.4,47.42,86725.0
2023-03-13 12:50:00,47.43,47.55,47.42,47.52,55475.0,47.43,47.55,47.42,47.52,55475.0
2023-03-13 12:55:00,47.52,47.57,47.47,47.57,54418.0,47.52,47.57,47.47,47.57,54418.0
2023-03-13 13:00:00,47.57,47.58,47.49,47.55,76119.0,47.57,47.58,47.49,47.55,76119.0
2023-03-13 13:05:00,47.56,47.6,47.49,47.59,40082.0,47.56,47.6,47.49,47.59,40082.0
2023-03-13 13:10:00,47.6,47.66,47.58,47.65,43035.0,47.6,47.66,47.58,47.65,43035.0
2023-03-13 13:15:00,47.65,47.69,47.56,47.59,39851.0,47.65,47.69,47.56,47.59,39851.0
2023-03-13 13:20:00,47.59,47.61,47.55,47.58,46395.0,47.59,47.61,47.55,47.58,46395.0
2023-03-13 13:25:00,47.58,47.64,47.57,47.63,38189.0,47.58,47.64,47.57,47.63,38189.0
2023-03-13 13:30:00,47.62,47.63,47.52,47.53,45096.0,47.62,47.63,47.52,47.53,45096.0
2023-03-13 13:35:00,47.52,47.74,47.52,47.71,34118.0,47.52,47.74,47.52,47.71,34118.0
2023-03-13 13:40:00,47.71,47.74,47.64,47.73,44866.0,47.71,47.74,47.64,47.73,44866.0
2023-03-13 13:45:00,47.73,47.74,47.66,47.7,43503.0,47.73,47.74,47.66,47.7,43503.0
2023-03-13 13:50:00,47.69,47.71,47.63,47.64,39335.0,47.69,47.71,47.63,47.64,39335.0
2023-03-13 13:55:00,47.64,47.78,47.64,47.71,108335.0,47.64,47.78,47.64,47.71,108335.0
2023-03-13 14:00:00,47.71,47.76,47.66,47.7,84998.0,47.71,47.76,47.66,47.7,84998.0
2023-03-13 14:05:00,47.7,47.74,47.62,47.63,40515.0,47.7,47.74,47.62,47.63,40515.0
2023-03-13 14:10:00,47.62,47.63,47.49,47.53,58284.0,47.62,47.63,47.49,47.53,58284.0
2023-03-13 14:15:00,47.53,47.61,47.52,47.52,67656.0,47.53,47.61,47.52,47.52,67656.0
2023-03-13 14:20:00,47.52,47.59,47.5,47.58,54358.0,47.52,47.59,47.5,47.58,54358.0
2023-03-13 14:25:00,47.59,47.61,47.51,47.54,42959.0,47.59,47.61,47.51,47.54,42959.0
2023-03-13 14:30:00,47.54,47.61,47.53,47.56,53562.0,47.54,47.61,47.53,47.56,53562.0
2023-03-13 14:35:00,47.57,47.57,47.5,47.54,102828.0,47.57,47.57,47.5,47.54,102828.0
2023-03-13 14:40:00,47.54,47.62,47.51,47.56,99714.0,47.54,47.62,47.51,47.56,99714.0
2023-03-13 14:45:00,47.56,47.59,47.51,47.59,75805.0,47.56,47.59,47.51,47.59,75805.0
2023-03-13 14:50:00,47.59,47.61,47.54,47.59,60825.0,47.59,47.61,47.54,47.59,60825.0
2023-03-13 14:55:00,47.59,47.62,47.56,47.62,54885.0,47.59,47.62,47.56,47.62,54885.0
2023-03-13 15:00:00,47.63,47.65,47.52,47.52,66772.0,47.63,47.65,47.52,47.52,66772.0
2023-03-13 15:05:00,47.51,47.63,47.5,47.57,82197.0,47.51,47.63,47.5,47.57,82197.0
2023-03-13 15:10:00,47.58,47.66,47.57,47.66,63907.0,47.58,47.66,47.57,47.66,63907.0
2023-03-13 15:15:00,47.66,47.71,47.63,47.7,344046.0,47.66,47.71,47.63,47.7,344046.0
2023-03-13 15:20:00,47.7,47.7,47.56,47.56,231164.0,47.7,47.7,47.56,47.56,231164.0
2023-03-13 15:25:00,47.57,47.57,47.37,47.46,119445.0,47.57,47.57,47.37,47.46,119445.0
2023-03-13 15:30:00,47.46,47.62,47.46,47.58,96916.0,47.46,47.62,47.46,47.58,96916.0
2023-03-13 15:35:00,47.58,47.67,47.56,47.67,85503.0,47.58,47.67,47.56,47.67,85503.0
2023-03-13 15:40:00,47.67,47.71,47.61,47.65,90330.0,47.67,47.71,47.61,47.65,90330.0
2023-03-13 15:45:00,47.64,47.68,47.57,47.59,115494.0,47.64,47.68,47.57,47.59,115494.0
2023-03-13 15:50:00,47.58,47.68,47.54,47.63,305148.0,47.58,47.68,47.54,47.63,305148.0
2023-03-13 15:55:00,47.63,47.65,47.56,47.59,470507.0,47.63,47.65,47.56,47.59,470507.0
2023-03-14 09:30:00,47.99,48.05,47.86,47.9,234351.0,47.99,48.05,47.86,47.9,234351.0
2023-03-14 09:35:00,47.9,48.21,47.88,48.17,117975.0,47.9,48.21,47.88,48.17,117975.0
2023-03-14 09:40:00,48.19,48.22,48.08,48.09,74423.0,48.19,48.22,48.08,48.09,74423.0
2023-03-14 09:45:00,48.08,48.15,48.02,48.03,89608.0,48.08,48.15,48.02,48.03,89608.0
2023-03-14 09:50:00,48.03,48.05,47.96,47.96,131043.0,48.03,48.05,47.96,47.96,131043.0
2023-03-14 09:55:00,47.95,48.01,47.93,47.99,109062.0,47.95,48.01,47.93,47.99,109062.0
2023-03-14 10:00:00,48.0,48.1,47.97,48.08,109287.0,48.0,48.1,47.97,48.08,109287.0
2023-03-14 10:05:00,48.08,48.1,47.99,48.07,45825.0,48.08,48.1,47.99,48.07,45825.0
2023-03-14 10:10:00,48.07,48.1,47.99,48.09,41029.0,48.07,48.1,47.99,48.09,41029.0
2023-03-14 10:15:00,48.09,48.12,48.05,48.05,43350.0,48.09,48.12,48.05,48.05,43350.0
2023-03-14 10:20:00,48.05,48.1,48.01,48.04,37052.0,48.05,48.1,48.01,48.04,37052.0
2023-03-14 10:25:00,48.04,48.06,47.99,48.02,38891.0,48.04,48.06,47.99,48.02,38891.0
2023-03-14 10:30:00,48.03,48.08,48.02,48.07,56844.0,48.03,48.08,48.02,48.07,56844.0
2023-03-14 10:35:00,48.06,48.14,48.05,48.1,54375.0,48.06,48.14,48.05,48.1,54375.0
2023-03-14 10:40:00,48.1,48.2,48.09,48.19,53401.0,48.1,48.2,48.09,48.19,53401.0
2023-03-14 10:45:00,48.2,48.25,48.12,48.24,61986.0,48.2,48.25,48.12,48.24,61986.0
2023-03-14 10:50:00,48.25,48.27,48.21,48.22,35141.0,48.25,48.27,48.21,48.22,35141.0
2023-03-14 10:55:00,48.2,48.25,48.16,48.18,66105.0,48.2,48.25,48.16,48.18,66105.0
2023-03-14 11:00:00,48.19,48.24,48.16,48.22,63708.0,48.19,48.24,48.16,48.22,63708.0
2023-03-14 11:05:00,48.22,48.24,48.19,48.23,27240.0,48.22,48.24,48.19,48.23,27240.0
2023-03-14 11:10:00,48.23,48.24,48.16,48.22,21302.0,48.23,48.24,48.16,48.22,21302.0
2023-03-14 11:15:00,48.21,48.3,48.21,48.26,36229.0,48.21,48.3,48.21,48.26,36229.0
2023-03-14 11:20:00,48.26,48.29,48.24,48.29,27513.0,48.26,48.29,48.24,48.29,27513.0
2023-03-14 11:25:00,48.29,48.32,48.25,48.27,22017.0,48.29,48.32,48.25,48.27,22017.0
2023-03-14 11:30:00,48.27,48.29,48.26,48.26,24189.0,48.27,48.29,48.26,48.26,24189.0
2023-03-14 11:35:00,48.26,48.29,48.25,48.29,31268.0,48.26,48.29,48.25,48.29,31268.0
2023-03-14 11:40:00,48.3,48.3,48.23,48.27,30807.0,48.3,48.3,48.23,48.27,30807.0
2023-03-14 11:45:00,48.27,48.28,48.23,48.23,31743.0,48.27,48.28,48.23,48.23,31743.0
2023-03-14 11:50:00,48.23,48.29,48.23,48.27,18316.0,48.23,48.29,48.23,48.27,18316.0
2023-03-14 11:55:00,48.27,48.28,48.22,48.23,23113.0,48.27,48.28,48.22,48.23,23113.0
2023-03-14 12:00:00,48.22,48.29,48.19,48.2,68582.0,48.22,48.29,48.19,48.2,68582.0
2023-03-14 12:05:00,48.2,48.2,48.1,48.15,46587.0,48.2,48.2,48.1,48.15,46587.0
2023-03-14 12:10:00,48.15,48.2,48.15,48.2,21715.0,48.15,48.2,48.15,48.2,21715.0
2023-03-14 12:15:00,48.19,48.24,48.16,48.21,45612.0,48.19,48.24,48.16,48.21,45612.0
2023-03-14 12:20:00,48.21,48.21,48.14,48.15,88826.0,48.21,48.21,48.14,48.15,88826.0
2023-03-14 12:25:00,48.15,48.27,48.13,48.25,357687.0,48.15,48.27,48.13,48.25,357687.0
2023-03-14 12:30:00,48.25,48.31,48.23,48.28,99204.0,48.25,48.31,48.23,48.28,99204.0
2023-03-14 12:35:00,48.28,48.32,48.27,48.3,29835.0,48.28,48.32,48.27,48.3,29835.0
2023-03-14 12:40:00,48.29,48.29,48.19,48.19,221123.0,48.29,48.29,48.19,48.19,221123.0
2023-03-14 12:45:00,48.19,48.22,48.16,48.19,148341.0,48.19,48.22,48.16,48.19,148341.0
2023-03-14 12:50:00,48.19,48.19,48.11,48.19,109676.0,48.19,48.19,48.11,48.19,109676.0
2023-03-14 12:55:00,48.19,48.24,48.15,48.21,82785.0,48.19,48.24,48.15,48.21,82785.0
2023-03-14 13:00:00,48.21,48.23,48.14,48.19,60514.0,48.21,48.23,48.14,48.19,60514.0
2023-03-14 13:05:00,48.18,48.19,48.1,48.1,66866.0,48.18,48.19,48.1,48.1,66866.0
2023-03-14 13:10:00,48.11,48.11,48.03,48.09,96501.0,48.11,48.11,48.03,48.09,96501.0
2023-03-14 13:15:00,48.08,48.14,48.04,48.1,192456.0,48.08,48.14,48.04,48.1,192456.0
2023-03-14 13:20:00,48.09,48.1,47.96,47.99,45698.0,48.09,48.1,47.96,47.99,45698.0
2023-03-14 13:25:00,47.99,48.09,47.99,48.05,56068.0,47.99,48.09,47.99,48.05,56068.0
2023-03-14 13:30:00,48.04,48.12,48.04,48.11,89853.0,48.04,48.12,48.04,48.11,89853.0
2023-03-14 13:35:00,48.11,48.16,48.09,48.15,34788.0,48.11,48.16,48.09,48.15,34788.0
2023-03-14 13:40:00,48.15,48.17,48.11,48.11,65332.0,48.15,48.17,48.11,48.11,65332.0
2023-03-14 13:45:00,48.11,48.19,48.1,48.16,70263.0,48.11,48.19,48.1,48.16,70263.0
2023-03-14 13:50:00,48.17,48.25,48.16,48.24,75490.0,48.17,48.25,48.16,48.24,75490.0
2023-03-14 13:55:00,48.25,48.25,48.19,48.21,54620.0,48.25,48.25,48.19,48.21,54620.0
2023-03-14 14:00:00,48.22,48.24,48.13,48.15,75967.0,48.22,48.24,48.13,48.15,75967.0
2023-03-14 14:05:00,48.15,48.15,48.01,48.04,71614.0,48.15,48.15,48.01,48.04,71614.0
2023-03-14 14:10:00,48.04,48.07,47.95,47.97,70170.0,48.04,48.07,47.95,47.97,70170.0
2023-03-14 14:15:00,47.96,47.97,47.91,47.95,108000.0,47.96,47.97,47.91,47.95,108000.0
2023-03-14 14:20:00,47.95,47.99,47.94,47.98,121536.0,47.95,47.99,47.94,47.98,121536.0
2023-03-14 14:25:00,47.98,48.07,47.97,48.04,67704.0,47.98,48.07,47.97,48.04,67704.0
2023-03-14 14:30:00,48.03,48.04,48.01,48.03,39315.0,48.03,48.04,48.01,48.03,39315.0
2023-03-14 14:35:00,48.04,48.1,48.03,48.09,73296.0,48.04,48.1,48.03,48.09,73296.0
2023-03-14 14:40:00,48.09,48.11,48.06,48.08,57604.0,48.09,48.11,48.06,48.08,57604.0
2023-03-14 14:45:00,48.07,48.08,48.01,48.04,56572.0,48.07,48.08,48.01,48.04,56572.0
2023-03-14 14:50:00,48.04,48.09,48.02,48.05,40730.0,48.04,48.09,48.02,48.05,40730.0
2023-03-14 14:55:00,48.04,48.04,47.93,47.94,65270.0,48.04,48.04,47.93,47.94,65270.0
2023-03-14 15:00:00,47.95,48.01,47.93,47.96,55657.0,47.95,48.01,47.93,47.96,55657.0
2023-03-14 15:05:00,47.95,48.02,47.89,47.9,154523.0,47.95,48.02,47.89,47.9,154523.0
2023-03-14 15:10:00,47.9,47.9,47.78,47.79,144401.0,47.9,47.9,47.78,47.79,144401.0
2023-03-14 15:15:00,47.78,47.89,47.77,47.89,89537.0,47.78,47.89,47.77,47.89,89537.0
2023-03-14 15:20:00,47.9,47.9,47.83,47.88,162739.0,47.9,47.9,47.83,47.88,162739.0
2023-03-14 15:25:00,47.88,47.96,47.86,47.96,100745.0,47.88,47.96,47.86,47.96,100745.0
2023-03-14 15:30:00,47.95,48.03,47.92,48.03,143697.0,47.95,48.03,47.92,48.03,143697.0
2023-03-14 15:35:00,48.03,48.12,48.02,48.09,113881.0,48.03,48.12,48.02,48.09,113881.0
2023-03-14 15:40:00,48.09,48.12,48.04,48.08,122131.0,48.09,48.12,48.04,48.08,122131.0
2023-03-14 15:45:00,48.08,48.14,48.05,48.13,120756.0,48.08,48.14,48.05,48.13,120756.0
2023-03-14 15:50:00,48.13,48.19,48.12,48.16,342828.0,48.13,48.19,48.12,48.16,342828.0
2023-03-14 15:55:00,48.16,48.41,48.16,48.29,929010.0,48.16,48.41,48.16,48.29,929010.0
2023-03-15 09:30:00,47.7,47.73,47.53,47.62,224442.0,47.7,47.73,47.53,47.62,224442.0
2023-03-15 09:35:00,47.62,47.65,47.4,47.53,86779.0,47.62,47.65,47.4,47.53,86779.0
2023-03-15 09:40:00,47.52,47.65,47.47,47.59,100126.0,47.52,47.65,47.47,47.59,100126.0
2023-03-15 09:45:00,47.6,47.62,47.53,47.55,103715.0,47.6,47.62,47.53,47.55,103715.0
2023-03-15 09:50:00,47.54,47.64,47.5,47.64,185304.0,47.54,47.64,47.5,47.64,185304.0
2023-03-15 09:55:00,47.64,47.65,47.54,47.56,86501.0,47.64,47.65,47.54,47.56,86501.0
2023-03-15 10:00:00,47.56,47.59,47.48,47.59,148891.0,47.56,47.59,47.48,47.59,148891.0
2023-03-15 10:05:00,47.6,47.63,47.54,47.55,91298.0,47.6,47.63,47.54,47.55,91298.0
2023-03-15 10:10:00,47.56,47.61,47.48,47.48,79608.0,47.56,47.61,47.48,47.48,79608.0
2023-03-15 10:15:00,47.49,47.61,47.47,47.58,60557.0,47.49,47.61,47.47,47.58,60557.0
2023-03-15 10:20:00,47.59,47.63,47.53,47.55,112548.0,47.59,47.63,47.53,47.55,112548.0
2023-03-15 10:25:00,47.55,47.62,47.54,47.56,96775.0,47.55,47.62,47.54,47.56,96775.0
2023-03-15 10:30:00,47.56,47.63,47.54,47.55,114602.0,47.56,47.63,47.54,47.55,114602.0
2023-03-15 10:35:00,47.55,47.63,47.54,47.6,64033.0,47.55,47.63,47.54,47.6,64033.0
2023-03-15 10:40:00,47.59,47.61,47.48,47.52,81260.0,47.59,47.61,47.48,47.52,81260.0
2023-03-15 10:45:00,47.51,47.58,47.51,47.55,132193.0,47.51,47.58,47.51,47.55,132193.0
2023-03-15 10:50:00,47.55,47.64,47.54,47.6,92229.0,47.55,47.64,47.54,47.6,92229.0
2023-03-15 10:55:00,47.6,47.73,47.6,47.7,78698.0,47.6,47.73,47.6,47.7,78698.0
2023-03-15 11:00:00,47.71,47.78,47.65,47.73,68200.0,47.71,47.78,47.65,47.73,68200.0
2023-03-15 11:05:00,47.72,47.82,47.69,47.75,59375.0,47.72,47.82,47.69,47.75,59375.0
2023-03-15 11:10:00,47.76,47.83,47.76,47.83,40266.0,47.76,47.83,47.76,47.83,40266.0
2023-03-15 11:15:00,47.83,47.85,47.8,47.84,40089.0,47.83,47.85,47.8,47.84,40089.0
2023-03-15 11:20:00,47.84,47.85,47.74,47.75,63184.0,47.84,47.85,47.74,47.75,63184.0
2023-03-15 11:25:00,47.75,47.8,47.71,47.75,58509.0,47.75,47.8,47.71,47.75,58509.0
2023-03-15 11:30:00,47.74,47.8,47.7,47.73,44878.0,47.74,47.8,47.7,47.73,44878.0
2023-03-15 11:35:00,47.73,47.75,47.65,47.65,30082.0,47.73,47.75,47.65,47.65,30082.0
2023-03-15 11:40:00,47.64,47.73,47.64,47.71,47741.0,47.64,47.73,47.64,47.71,47741.0
2023-03-15 11:45:00,47.7,47.79,47.69,47.72,57895.0,47.7,47.79,47.69,47.72,57895.0
2023-03-15 11:50:00,47.73,47.73,47.6,47.65,41342.0,47.73,47.73,47.6,47.65,41342.0
2023-03-15 11:55:00,47.65,47.67,47.62,47.65,38856.0,47.65,47.67,47.62,47.65,38856.0
2023-03-15 12:00:00,47.64,47.67,47.62,47.63,51576.0,47.64,47.67,47.62,47.63,51576.0
2023-03-15 12:05:00,47.63,47.64,47.59,47.63,44638.0,47.63,47.64,47.59,47.63,44638.0
2023-03-15 12:10:00,47.62,47.63,47.6,47.62,39116.0,47.62,47.63,47.6,47.62,39116.0
2023-03-15 12:15:00,47.63,47.64,47.58,47.59,28487.0,47.63,47.64,47.58,47.59,28487.0
2023-03-15 12:20:00,47.59,47.61,47.55,47.59,48848.0,47.59,47.61,47.55,47.59,48848.0
2023-03-15 12:25:00,47.59,47.61,47.56,47.6,39887.0,47.59,47.61,47.56,47.6,39887.0
2023-03-15 12:30:00,47.61,47.67,47.6,47.61,39845.0,47.61,47.67,47.6,47.61,39845.0
2023-03-15 12:35:00,47.6,47.63,47.56,47.59,45274.0,47.6,47.63,47.56,47.59,45274.0
2023-03-15 12:40:00,47.58,47.62,47.55,47.59,67330.0,47.58,47.62,47.55,47.59,67330.0
2023-03-15 12:45:00,47.59,47.61,47.54,47.59,37927.0,47.59,47.61,47.54,47.59,37927.0
2023-03-15 12:50:00,47.59,47.59,47.52,47.55,48184.0,47.59,47.59,47.52,47.55,48184.0
2023-03-15 12:55:00,47.56,47.62,47.52,47.6,109606.0,47.56,47.62,47.52,47.6,109606.0
2023-03-15 13:00:00,47.6,47.62,47.59,47.61,65147.0,47.6,47.62,47.59,47.61,65147.0
2023-03-15 13:05:00,47.62,47.71,47.61,47.62,57836.0,47.62,47.71,47.61,47.62,57836.0
2023-03-15 13:10:00,47.61,47.68,47.6,47.64,80229.0,47.61,47.68,47.6,47.64,80229.0
2023-03-15 13:15:00,47.65,47.74,47.64,47.72,218072.0,47.65,47.74,47.64,47.72,218072.0
2023-03-15 13:20:00,47.73,47.85,47.72,47.8,104353.0,47.73,47.85,47.72,47.8,104353.0
2023-03-15 13:25:00,47.8,47.92,47.8,47.92,73621.0,47.8,47.92,47.8,47.92,73621.0
2023-03-15 13:30:00,47.91,47.91,47.79,47.82,92036.0,47.91,47.91,47.79,47.82,92036.0
2023-03-15 13:35:00,47.82,47.83,47.7,47.72,110640.0,47.82,47.83,47.7,47.72,110640.0
2023-03-15 13:40:00,47.72,47.75,47.63,47.66,47586.0,47.72,47.75,47.63,47.66,47586.0
2023-03-15 13:45:00,47.66,47.7,47.64,47.66,63858.0,47.66,47.7,47.64,47.66,63858.0
2023-03-15 13:50:00,47.66,47.76,47.65,47.76,34842.0,47.66,47.76,47.65,47.76,34842.0
2023-03-15 13:55:00,47.76,47.8,47.72,47.77,59807.0,47.76,47.8,47.72,47.77,59807.0
2023-03-15 14:00:00,47.78,47.8,47.69,47.75,47385.0,47.78,47.8,47.69,47.75,47385.0
2023-03-15 14:05:00,47.74,47.75,47.7,47.73,34173.0,47.74,47.75,47.7,47.73,34173.0
2023-03-15 14:10:00,47.73,47.74,47.7,47.71,28900.0,47.73,47.74,47.7,47.71,28900.0
2023-03-15 14:15:00,47.71,47.73,47.63,47.7,54047.0,47.71,47.73,47.63,47.7,54047.0
2023-03-15 14:20:00,47.69,47.84,47.68,47.81,75469.0,47.69,47.84,47.68,47.81,75469.0
2023-03-15 14:25:00,47.82,47.97,47.79,47.84,173200.0,47.82,47.97,47.79,47.84,173200.0
2023-03-15 14:30:00,47.85,47.93,47.81,47.88,77091.0,47.85,47.93,47.81,47.88,77091.0
2023-03-15 14:35:00,47.88,47.94,47.83,47.9,58758.0,47.88,47.94,47.83,47.9,58758.0
2023-03-15 14:40:00,47.89,47.93,47.87,47.9,42522.0,47.89,47.93,47.87,47.9,42522.0
2023-03-15 14:45:00,47.91,47.91,47.85,47.86,63956.0,47.91,47.91,47.85,47.86,63956.0
2023-03-15 14:50:00,47.86,47.94,47.8,47.93,38864.0,47.86,47.94,47.8,47.93,38864.0
2023-03-15 14:55:00,47.92,47.95,47.89,47.92,53405.0,47.92,47.95,47.89,47.92,53405.0
2023-03-15 15:00:00,47.93,47.99,47.86,47.89,43632.0,47.93,47.99,47.86,47.89,43632.0
2023-03-15 15:05:00,47.88,47.98,47.83,47.84,526241.0,47.88,47.98,47.83,47.84,526241.0
2023-03-15 15:10:00,47.84,47.97,47.8,47.91,131325.0,47.84,47.97,47.8,47.91,131325.0
2023-03-15 15:15:00,47.91,47.96,47.89,47.9,95332.0,47.91,47.96,47.89,47.9,95332.0
2023-03-15 15:20:00,47.9,47.96,47.85,47.92,78200.0,47.9,47.96,47.85,47.92,78200.0
2023-03-15 15:25:00,47.92,47.99,47.88,47.93,62778.0,47.92,47.99,47.88,47.93,62778.0
2023-03-15 15:30:00,47.92,47.96,47.85,47.87,68354.0,47.92,47.96,47.85,47.87,68354.0
2023-03-15 15:35:00,47.87,47.89,47.76,47.81,62675.0,47.87,47.89,47.76,47.81,62675.0
2023-03-15 15:40:00,47.8,47.84,47.73,47.82,77154.0,47.8,47.84,47.73,47.82,77154.0
2023-03-15 15:45:00,47.81,47.88,47.79,47.81,124495.0,47.81,47.88,47.79,47.81,124495.0
2023-03-15 15:50:00,47.81,47.89,47.75,47.86,324858.0,47.81,47.89,47.75,47.86,324858.0
2023-03-15 15:55:00,47.86,48.0,47.85,47.98,558068.0,47.86,48.0,47.85,47.98,558068.0
2023-03-16 09:30:00,47.55,47.64,47.43,47.52,174539.0,47.55,47.64,47.43,47.52,174539.0
2023-03-16 09:35:00,47.52,47.6,47.44,47.45,49135.0,47.52,47.6,47.44,47.45,49135.0
2023-03-16 09:40:00,47.46,47.51,47.43,47.44,37764.0,47.46,47.51,47.43,47.44,37764.0
2023-03-16 09:45:00,47.45,47.5,47.36,47.44,48687.0,47.45,47.5,47.36,47.44,48687.0
2023-03-16 09:50:00,47.45,47.46,47.34,47.43,29080.0,47.45,47.46,47.34,47.43,29080.0
2023-03-16 09:55:00,47.43,47.46,47.38,47.41,36426.0,47.43,47.46,47.38,47.41,36426.0
2023-03-16 10:00:00,47.41,47.52,47.41,47.51,114307.0,47.41,47.52,47.41,47.51,114307.0
2023-03-16 10:05:00,47.51,47.52,47.37,47.38,126722.0,47.51,47.52,47.37,47.38,126722.0
2023-03-16 10:10:00,47.37,47.44,47.34,47.41,72314.0,47.37,47.44,47.34,47.41,72314.0
2023-03-16 10:15:00,47.41,47.43,47.32,47.41,117215.0,47.41,47.43,47.32,47.41,117215.0
2023-03-16 10:20:00,47.4,47.43,47.34,47.4,135871.0,47.4,47.43,47.34,47.4,135871.0
2023-03-16 10:25:00,47.4,47.5,47.38,47.5,63656.0,47.4,47.5,47.38,47.5,63656.0
2023-03-16 10:30:00,47.49,47.56,47.45,47.55,47094.0,47.49,47.56,47.45,47.55,47094.0
2023-03-16 10:35:00,47.56,47.66,47.56,47.66,49362.0,47.56,47.66,47.56,47.66,49362.0
2023-03-16 10:40:00,47.66,47.66,47.53,47.57,157086.0,47.66,47.66,47.53,47.57,157086.0
2023-03-16 10:45:00,47.58,47.65,47.55,47.6,55936.0,47.58,47.65,47.55,47.6,55936.0
2023-03-16 10:50:00,47.61,47.74,47.6,47.73,53598.0,47.61,47.74,47.6,47.73,53598.0
2023-03-16 10:55:00,47.73,47.84,47.72,47.84,55659.0,47.73,47.84,47.72,47.84,55659.0
2023-03-16 11:00:00,47.84,47.87,47.71,47.71,59269.0,47.84,47.87,47.71,47.71,59269.0
2023-03-16 11:05:00,47.71,47.89,47.71,47.84,49250.0,47.71,47.89,47.71,47.84,49250.0
2023-03-16 11:10:00,47.84,47.86,47.76,47.77,25970.0,47.84,47.86,47.76,47.77,25970.0
2023-03-16 11:15:00,47.77,47.81,47.75,47.8,42028.0,47.77,47.81,47.75,47.8,42028.0
2023-03-16 11:20:00,47.81,47.91,47.81,47.9,46164.0,47.81,47.91,47.81,47.9,46164.0
2023-03-16 11:25:00,47.89,48.0,47.89,47.94,75034.0,47.89,48.0,47.89,47.94,75034.0
2023-03-16 11:30:00,47.96,47.96,47.89,47.91,32786.0,47.96,47.96,47.89,47.91,32786.0
2023-03-16 11:35:00,47.91,47.93,47.85,47.86,31775.0,47.91,47.93,47.85,47.86,31775.0
2023-03-16 11:40:00,47.86,47.95,47.85,47.91,35098.0,47.86,47.95,47.85,47.91,35098.0
2023-03-16 11:45:00,47.92,47.92,47.84,47.91,29572.0,47.92,47.92,47.84,47.91,29572.0
2023-03-16 11:50:00,47.91,48.0,47.9,48.0,32391.0,47.91,48.0,47.9,48.0,32391.0
2023-03-16 11:55:00,48.0,48.01,47.95,47.96,110334.0,48.0,48.01,47.95,47.96,110334.0
2023-03-16 12:00:00,47.96,47.98,47.93,47.96,56713.0,47.96,47.98,47.93,47.96,56713.0
2023-03-16 12:05:00,47.96,47.96,47.88,47.92,40568.0,47.96,47.96,47.88,47.92,40568.0
2023-03-16 12:10:00,47.92,47.98,47.89,47.97,35372.0,47.92,47.98,47.89,47.97,35372.0
2023-03-16 12:15:00,47.98,48.05,47.97,48.04,97028.0,47.98,48.05,47.97,48.04,97028.0
2023-03-16 12:20:00,48.04,48.04,47.98,47.98,30592.0,48.04,48.04,47.98,47.98,30592.0
2023-03-16 12:25:00,47.99,48.02,47.97,47.98,49220.0,47.99,48.02,47.97,47.98,49220.0
2023-03-16 12:30:00,47.98,48.04,47.98,48.01,39199.0,47.98,48.04,47.98,48.01,39199.0
2023-03-16 12:35:00,48.0,48.01,47.93,48.01,35553.0,48.0,48.01,47.93,48.01,35553.0
2023-03-16 12:40:00,48.02,48.05,47.99,48.04,28297.0,48.02,48.05,47.99,48.04,28297.0
2023-03-16 12:45:00,48.05,48.1,48.01,48.09,45214.0,48.05,48.1,48.01,48.09,45214.0
2023-03-16 12:50:00,48.1,48.25,48.09,48.19,79699.0,48.1,48.25,48.09,48.19,79699.0
2023-03-16 12:55:00,48.19,48.21,48.15,48.16,36681.0,48.19,48.21,48.15,48.16,36681.0
2023-03-16 13:00:00,48.16,48.23,48.13,48.23,50960.0,48.16,48.23,48.13,48.23,50960.0
2023-03-16 13:05:00,48.22,48.23,48.18,48.18,27463.0,48.22,48.23,48.18,48.18,27463.0
2023-03-16 13:10:00,48.18,48.27,48.16,48.26,65447.0,48.18,48.27,48.16,48.26,65447.0
2023-03-16 13:15:00,48.27,48.28,48.15,48.18,86608.0,48.27,48.28,48.15,48.18,86608.0
2023-03-16 13:20:00,48.18,48.2,48.14,48.2,44922.0,48.18,48.2,48.14,48.2,44922.0
2023-03-16 13:25:00,48.2,48.21,48.18,48.19,27843.0,48.2,48.21,48.18,48.19,27843.0
2023-03-16 13:30:00,48.19,48.21,48.17,48.19,27121.0,48.19,48.21,48.17,48.19,27121.0
2023-03-16 13:35:00,48.2,48.22,48.17,48.21,29811.0,48.2,48.22,48.17,48.21,29811.0
2023-03-16 13:40:00,48.22,48.25,48.2,48.25,39459.0,48.22,48.25,48.2,48.25,39459.0
2023-03-16 13:45:00,48.25,48.27,48.23,48.27,36214.0,48.25,48.27,48.23,48.27,36214.0
2023-03-16 13:50:00,48.26,48.28,48.19,48.28,58093.0,48.26,48.28,48.19,48.28,58093.0
2023-03-16 13:55:00,48.28,48.29,48.24,48.26,30585.0,48.28,48.29,48.24,48.26,30585.0
2023-03-16 14:00:00,48.25,48.25,48.17,48.2,30045.0,48.25,48.25,48.17,48.2,30045.0
2023-03-16 14:05:00,48.19,48.2,48.12,48.16,38065.0,48.19,48.2,48.12,48.16,38065.0
2023-03-16 14:10:00,48.16,48.18,48.1,48.11,36129.0,48.16,48.18,48.1,48.11,36129.0
2023-03-16 14:15:00,48.1,48.12,48.08,48.1,34452.0,48.1,48.12,48.08,48.1,34452.0
2023-03-16 14:20:00,48.1,48.15,48.09,48.13,35886.0,48.1,48.15,48.09,48.13,35886.0
2023-03-16 14:25:00,48.13,48.17,48.12,48.16,41619.0,48.13,48.17,48.12,48.16,41619.0
2023-03-16 14:30:00,48.17,48.18,48.09,48.1,64872.0,48.17,48.18,48.09,48.1,64872.0
2023-03-16 14:35:00,48.11,48.15,48.1,48.15,32230.0,48.11,48.15,48.1,48.15,32230.0
2023-03-16 14:40:00,48.15,48.21,48.13,48.19,46233.0,48.15,48.21,48.13,48.19,46233.0
2023-03-16 14:45:00,48.18,48.19,48.15,48.16,43466.0,48.18,48.19,48.15,48.16,43466.0
2023-03-16 14:50:00,48.16,48.18,48.12,48.15,31822.0,48.16,48.18,48.12,48.15,31822.0
2023-03-16 14:55:00,48.15,48.21,48.13,48.2,60362.0,48.15,48.21,48.13,48.2,60362.0
2023-03-16 15:00:00,48.2,48.24,48.18,48.21,41985.0,48.2,48.24,48.18,48.21,41985.0
2023-03-16 15:05:00,48.21,48.25,48.18,48.2,55575.0,48.21,48.25,48.18,48.2,55575.0
2023-03-16 15:10:00,48.2,48.23,48.18,48.2,44861.0,48.2,48.23,48.18,48.2,44861.0
2023-03-16 15:15:00,48.19,48.24,48.18,48.23,38424.0,48.19,48.24,48.18,48.23,38424.0
2023-03-16 15:20:00,48.23,48.31,48.21,48.3,60906.0,48.23,48.31,48.21,48.3,60906.0
2023-03-16 15:25:00,48.29,48.31,48.27,48.3,49300.0,48.29,48.31,48.27,48.3,49300.0
2023-03-16 15:30:00,48.3,48.32,48.25,48.29,76212.0,48.3,48.32,48.25,48.29,76212.0
2023-03-16 15:35:00,48.29,48.3,48.24,48.28,93768.0,48.29,48.3,48.24,48.28,93768.0
2023-03-16 15:40:00,48.28,48.4,48.26,48.4,94322.0,48.28,48.4,48.26,48.4,94322.0
2023-03-16 15:45:00,48.39,48.39,48.3,48.36,174320.0,48.39,48.39,48.3,48.36,174320.0
2023-03-16 15:50:00,48.37,48.38,48.27,48.28,282027.0,48.37,48.38,48.27,48.28,282027.0
2023-03-16 15:55:00,48.28,48.31,48.2,48.29,814015.0,48.28,48.31,48.2,48.29,814015.0
2023-03-17 09:30:00,48.18,48.29,47.9,48.09,1217188.0,48.18,48.29,47.9,48.09,1217188.0
2023-03-17 09:35:00,48.03,48.06,47.92,48.05,57975.0,48.03,48.06,47.92,48.05,57975.0
2023-03-17 09:40:00,48.06,48.15,48.05,48.11,47013.0,48.06,48.15,48.05,48.11,47013.0
2023-03-17 09:45:00,48.1,48.1,47.94,48.01,69354.0,48.1,48.1,47.94,48.01,69354.0
2023-03-17 09:50:00,48.01,48.13,48.0,48.08,41938.0,48.01,48.13,48.0,48.08,41938.0
2023-03-17 09:55:00,48.08,48.15,48.0,48.15,64654.0,48.08,48.15,48.0,48.15,64654.0
2023-03-17 10:00:00,48.15,48.29,48.14,48.25,34616.0,48.15,48.29,48.14,48.25,34616.0
2023-03-17 10:05:00,48.26,48.27,48.17,48.19,40388.0,48.26,48.27,48.17,48.19,40388.0
2023-03-17 10:10:00,48.18,48.18,48.04,48.1,71569.0,48.18,48.18,48.04,48.1,71569.0
2023-03-17 10:15:00,48.11,48.17,48.06,48.09,47420.0,48.11,48.17,48.06,48.09,47420.0
2023-03-17 10:20:00,48.08,48.09,47.97,47.98,25065.0,48.08,48.09,47.97,47.98,25065.0
2023-03-17 10:25:00,47.97,48.0,47.91,47.98,36118.0,47.97,48.0,47.91,47.98,36118.0
2023-03-17 10:30:00,48.0,48.01,47.92,47.93,32497.0,48.0,48.01,47.92,47.93,32497.0
2023-03-17 10:35:00,47.92,47.95,47.88,47.94,34155.0,47.92,47.95,47.88,47.94,34155.0
2023-03-17 10:40:00,47.94,47.98,47.9,47.92,33241.0,47.94,47.98,47.9,47.92,33241.0
2023-03-17 10:45:00,47.93,48.01,47.93,48.0,21594.0,47.93,48.01,47.93,48.0,21594.0
2023-03-17 10:50:00,48.0,48.0,47.91,47.96,22715.0,48.0,48.0,47.91,47.96,22715.0
2023-03-17 10:55:00,47.97,48.01,47.95,47.95,64998.0,47.97,48.01,47.95,47.95,64998.0
2023-03-17 11:00:00,47.94,47.97,47.88,47.93,25518.0,47.94,47.97,47.88,47.93,25518.0
2023-03-17 11:05:00,47.93,47.96,47.89,47.93,13915.0,47.93,47.96,47.89,47.93,13915.0
2023-03-17 11:10:00,47.92,47.97,47.9,47.95,22342.0,47.92,47.97,47.9,47.95,22342.0
2023-03-17 11:15:00,47.94,48.01,47.94,47.98,36656.0,47.94,48.01,47.94,47.98,36656.0
2023-03-17 11:20:00,47.98,47.99,47.89,47.92,32741.0,47.98,47.99,47.89,47.92,32741.0
2023-03-17 11:25:00,47.92,47.95,47.88,47.95,29553.0,47.92,47.95,47.88,47.95,29553.0
2023-03-17 11:30:00,47.94,48.0,47.91,47.99,20381.0,47.94,48.0,47.91,47.99,20381.0
2023-03-17 11:35:00,47.98,47.99,47.9,47.91,25116.0,47.98,47.99,47.9,47.91,25116.0
2023-03-17 11:40:00,47.9,47.91,47.84,47.85,18961.0,47.9,47.91,47.84,47.85,18961.0
2023-03-17 11:45:00,47.86,47.92,47.85,47.9,38254.0,47.86,47.92,47.85,47.9,38254.0
2023-03-17 11:50:00,47.91,47.94,47.86,47.86,26439.0,47.91,47.94,47.86,47.86,26439.0
2023-03-17 11:55:00,47.86,47.87,47.79,47.85,46428.0,47.86,47.87,47.79,47.85,46428.0
2023-03-17 12:00:00,47.85,47.95,47.85,47.93,26856.0,47.85,47.95,47.85,47.93,26856.0
2023-03-17 12:05:00,47.93,48.03,47.87,48.02,232897.0,47.93,48.03,47.87,48.02,232897.0
2023-03-17 12:10:00,48.02,48.08,47.99,48.08,64547.0,48.02,48.08,47.99,48.08,64547.0
2023-03-17 12:15:00,48.08,48.17,48.06,48.14,79103.0,48.08,48.17,48.06,48.14,79103.0
2023-03-17 12:20:00,48.14,48.16,48.04,48.05,39768.0,48.14,48.16,48.04,48.05,39768.0
2023-03-17 12:25:00,48.05,48.12,48.05,48.09,28703.0,48.05,48.12,48.05,48.09,28703.0
2023-03-17 12:30:00,48.09,48.15,48.02,48.04,67272.0,48.09,48.15,48.02,48.04,67272.0
2023-03-17 12:35:00,48.04,48.13,48.03,48.13,115879.0,48.04,48.13,48.03,48.13,115879.0
2023-03-17 12:40:00,48.13,48.16,48.1,48.13,30568.0,48.13,48.16,48.1,48.13,30568.0
2023-03-17 12:45:00,48.12,48.12,48.04,48.05,27392.0,48.12,48.12,48.04,48.05,27392.0
2023-03-17 12:50:00,48.05,48.09,48.0,48.0,173692.0,48.05,48.09,48.0,48.0,173692.0
2023-03-17 12:55:00,47.99,48.0,47.94,47.97,24793.0,47.99,48.0,47.94,47.97,24793.0
2023-03-17 13:00:00,47.98,47.99,47.94,47.95,19233.0,47.98,47.99,47.94,47.95,19233.0
2023-03-17 13:05:00,47.95,48.02,47.94,48.0,21677.0,47.95,48.02,47.94,48.0,21677.0
2023-03-17 13:10:00,47.99,48.03,47.98,48.02,13487.0,47.99,48.03,47.98,48.02,13487.0
2023-03-17 13:15:00,48.02,48.04,47.98,48.03,21918.0,48.02,48.04,47.98,48.03,21918.0
2023-03-17 13:20:00,48.03,48.1,48.03,48.03,25170.0,48.03,48.1,48.03,48.03,25170.0
2023-03-17 13:25:00,48.03,48.06,47.99,48.06,37778.0,48.03,48.06,47.99,48.06,37778.0
2023-03-17 13:30:00,48.05,48.1,48.01,48.02,25645.0,48.05,48.1,48.01,48.02,25645.0
2023-03-17 13:35:00,48.02,48.05,47.99,48.05,47176.0,48.02,48.05,47.99,48.05,47176.0
2023-03-17 13:40:00,48.05,48.05,47.97,48.02,25197.0,48.05,48.05,47.97,48.02,25197.0
2023-03-17 13:45:00,48.01,48.05,47.99,48.03,26732.0,48.01,48.05,47.99,48.03,26732.0
2023-03-17 13:50:00,48.02,48.05,47.99,48.04,29489.0,48.02,48.05,47.99,48.04,29489.0
2023-03-17 13:55:00,48.05,48.08,48.01,48.08,32688.0,48.05,48.08,48.01,48.08,32688.0
2023-03-17 14:00:00,48.08,48.13,48.08,48.09,29204.0,48.08,48.13,48.08,48.09,29204.0
2023-03-17 14:05:00,48.09,48.1,47.98,48.0,38988.0,48.09,48.1,47.98,48.0,38988.0
2023-03-17 14:10:00,48.0,48.03,47.98,47.99,140070.0,48.0,48.03,47.98,47.99,140070.0
2023-03-17 14:15:00,47.99,48.01,47.92,47.97,32653.0,47.99,48.01,47.92,47.97,32653.0
2023-03-17 14:20:00,47.97,47.99,47.91,47.91,28373.0,47.97,47.99,47.91,47.91,28373.0
2023-03-17 14:25:00,47.91,47.94,47.88,47.94,49543.0,47.91,47.94,47.88,47.94,49543.0
2023-03-17 14:30:00,47.93,47.98,47.9,47.96,52568.0,47.93,47.98,47.9,47.96,52568.0
2023-03-17 14:35:00,47.96,47.97,47.93,47.97,28083.0,47.96,47.97,47.93,47.97,28083.0
2023-03-17 14:40:00,47.96,47.98,47.89,47.91,28184.0,47.96,47.98,47.89,47.91,28184.0
2023-03-17 14:45:00,47.9,47.96,47.88,47.96,72206.0,47.9,47.96,47.88,47.96,72206.0
2023-03-17 14:50:00,47.95,48.0,47.88,48.0,28446.0,47.95,48.0,47.88,48.0,28446.0
2023-03-17 14:55:00,48.0,48.02,47.95,47.96,39876.0,48.0,48.02,47.95,47.96,39876.0
2023-03-17 15:00:00,47.96,47.99,47.93,47.98,25322.0,47.96,47.99,47.93,47.98,25322.0
2023-03-17 15:05:00,47.98,47.98,47.93,47.95,35906.0,47.98,47.98,47.93,47.95,35906.0
2023-03-17 15:10:00,47.94,48.02,47.94,48.01,42320.0,47.94,48.02,47.94,48.01,42320.0
2023-03-17 15:15:00,48.0,48.04,47.96,48.01,46605.0,48.0,48.04,47.96,48.01,46605.0
2023-03-17 15:20:00,48.01,48.06,47.99,48.05,40242.0,48.01,48.06,47.99,48.05,40242.0
2023-03-17 15:25:00,48.04,48.07,48.0,48.06,50953.0,48.04,48.07,48.0,48.06,50953.0
2023-03-17 15:30:00,48.06,48.06,47.94,47.98,50038.0,48.06,48.06,47.94,47.98,50038.0
2023-03-17 15:35:00,47.99,47.99,47.94,47.95,36356.0,47.99,47.99,47.94,47.95,36356.0
2023-03-17 15:40:00,47.95,48.05,47.95,48.03,98134.0,47.95,48.05,47.95,48.03,98134.0
2023-03-17 15:45:00,48.03,48.03,47.92,47.93,105632.0,48.03,48.03,47.92,47.93,105632.0
2023-03-17 15:50:00,47.92,48.13,47.88,48.12,229683.0,47.92,48.13,47.88,48.12,229683.0
2023-03-17 15:55:00,48.13,48.14,47.94,47.95,641839.0,48.13,48.14,47.94,47.95,641839.0
2023-03-20 09:30:00,48.05,48.2,47.93,48.15,147256.0,48.05,48.2,47.93,48.15,147256.0
2023-03-20 09:35:00,48.14,48.51,48.13,48.42,281632.0,48.14,48.51,48.13,48.42,281632.0
2023-03-20 09:40:00,48.43,48.65,48.38,48.39,152833.0,48.43,48.65,48.38,48.39,152833.0
2023-03-20 09:45:00,48.39,48.46,48.29,48.33,159028.0,48.39,48.46,48.29,48.33,159028.0
2023-03-20 09:50:00,48.33,48.37,48.28,48.3,113913.0,48.33,48.37,48.28,48.3,113913.0
2023-03-20 09:55:00,48.3,48.36,48.26,48.32,87803.0,48.3,48.36,48.26,48.32,87803.0
2023-03-20 10:00:00,48.32,48.47,48.31,48.46,92227.0,48.32,48.47,48.31,48.46,92227.0
2023-03-20 10:05:00,48.46,48.47,48.38,48.39,41096.0,48.46,48.47,48.38,48.39,41096.0
2023-03-20 10:10:00,48.39,48.45,48.37,48.38,42045.0,48.39,48.45,48.37,48.38,42045.0
2023-03-20 10:15:00,48.37,48.4,48.34,48.37,48458.0,48.37,48.4,48.34,48.37,48458.0
2023-03-20 10:20:00,48.37,48.45,48.35,48.42,40880.0,48.37,48.45,48.35,48.42,40880.0
2023-03-20 10:25:00,48.42,48.47,48.4,48.46,39740.0,48.42,48.47,48.4,48.46,39740.0
2023-03-20 10:30:00,48.46,48.46,48.32,48.34,62946.0,48.46,48.46,48.32,48.34,62946.0
2023-03-20 10:35:00,48.33,48.36,48.29,48.35,73335.0,48.33,48.36,48.29,48.35,73335.0
2023-03-20 10:40:00,48.36,48.4,48.33,48.34,43638.0,48.36,48.4,48.33,48.34,43638.0
2023-03-20 10:45:00,48.34,48.42,48.33,48.41,47194.0,48.34,48.42,48.33,48.41,47194.0
2023-03-20 10:50:00,48.41,48.42,48.36,48.39,48470.0,48.41,48.42,48.36,48.39,48470.0
2023-03-20 10:55:00,48.39,48.46,48.39,48.4,34077.0,48.39,48.46,48.39,48.4,34077.0
2023-03-20 11:00:00,48.4,48.46,48.39,48.42,32767.0,48.4,48.46,48.39,48.42,32767.0
2023-03-20 11:05:00,48.42,48.47,48.42,48.46,64524.0,48.42,48.47,48.42,48.46,64524.0
2023-03-20 11:10:00,48.45,48.46,48.38,48.41,55471.0,48.45,48.46,48.38,48.41,55471.0
2023-03-20 11:15:00,48.4,48.48,48.4,48.46,52964.0,48.4,48.48,48.4,48.46,52964.0
2023-03-20 11:20:00,48.46,48.47,48.41,48.44,33653.0,48.46,48.47,48.41,48.44,33653.0
2023-03-20 11:25:00,48.44,48.52,48.43,48.52,51718.0,48.44,48.52,48.43,48.52,51718.0
2023-03-20 11:30:00,48.52,48.52,48.46,48.47,75353.0,48.52,48.52,48.46,48.47,75353.0
2023-03-20 11:35:00,48.47,48.47,48.41,48.44,48015.0,48.47,48.47,48.41,48.44,48015.0
2023-03-20 11:40:00,48.44,48.46,48.41,48.41,25081.0,48.44,48.46,48.41,48.41,25081.0
2023-03-20 11:45:00,48.41,48.47,48.4,48.45,43801.0,48.41,48.47,48.4,48.45,43801.0
2023-03-20 11:50:00,48.44,48.48,48.41,48.42,76308.0,48.44,48.48,48.41,48.42,76308.0
2023-03-20 11:55:00,48.42,48.43,48.38,48.39,93934.0,48.42,48.43,48.38,48.39,93934.0
2023-03-20 12:00:00,48.39,48.4,48.34,48.34,126610.0,48.39,48.4,48.34,48.34,126610.0
2023-03-20 12:05:00,48.34,48.34,48.23,48.24,81041.0,48.34,48.34,48.23,48.24,81041.0
2023-03-20 12:10:00,48.24,48.3,48.22,48.3,121391.0,48.24,48.3,48.22,48.3,121391.0
2023-03-20 12:15:00,48.31,48.36,48.3,48.33,86322.0,48.31,48.36,48.3,48.33,86322.0
2023-03-20 12:20:00,48.33,48.43,48.31,48.43,47254.0,48.33,48.43,48.31,48.43,47254.0
2023-03-20 12:25:00,48.43,48.45,48.35,48.37,68387.0,48.43,48.45,48.35,48.37,68387.0
2023-03-20 12:30:00,48.38,48.48,48.35,48.47,58120.0,48.38,48.48,48.35,48.47,58120.0
2023-03-20 12:35:00,48.46,48.49,48.43,48.49,41637.0,48.46,48.49,48.43,48.49,41637.0
2023-03-20 12:40:00,48.48,48.52,48.45,48.52,49214.0,48.48,48.52,48.45,48.52,49214.0
2023-03-20 12:45:00,48.52,48.62,48.51,48.59,112201.0,48.52,48.62,48.51,48.59,112201.0
2023-03-20 12:50:00,48.58,48.63,48.57,48.61,37747.0,48.58,48.63,48.57,48.61,37747.0
2023-03-20 12:55:00,48.61,48.66,48.59,48.63,41409.0,48.61,48.66,48.59,48.63,41409.0
2023-03-20 13:00:00,48.64,48.7,48.63,48.68,51041.0,48.64,48.7,48.63,48.68,51041.0
2023-03-20 13:05:00,48.68,48.73,48.68,48.72,54011.0,48.68,48.73,48.68,48.72,54011.0
2023-03-20 13:10:00,48.72,48.72,48.7,48.72,22085.0,48.72,48.72,48.7,48.72,22085.0
2023-03-20 13:15:00,48.71,48.74,48.69,48.7,21662.0,48.71,48.74,48.69,48.7,21662.0
2023-03-20 13:20:00,48.7,48.7,48.63,48.64,39722.0,48.7,48.7,48.63,48.64,39722.0
2023-03-20 13:25:00,48.64,48.65,48.6,48.63,26869.0,48.64,48.65,48.6,48.63,26869.0
2023-03-20 13:30:00,48.63,48.67,48.62,48.64,27294.0,48.63,48.67,48.62,48.64,27294.0
2023-03-20 13:35:00,48.64,48.64,48.6,48.63,26643.0,48.64,48.64,48.6,48.63,26643.0
2023-03-20 13:40:00,48.63,48.69,48.62,48.69,53177.0,48.63,48.69,48.62,48.69,53177.0
2023-03-20 13:45:00,48.69,48.69,48.65,48.65,86299.0,48.69,48.69,48.65,48.65,86299.0
2023-03-20 13:50:00,48.65,48.66,48.57,48.57,24724.0,48.65,48.66,48.57,48.57,24724.0
2023-03-20 13:55:00,48.58,48.6,48.55,48.59,24606.0,48.58,48.6,48.55,48.59,24606.0
2023-03-20 14:00:00,48.59,48.61,48.56,48.57,64204.0,48.59,48.61,48.56,48.57,64204.0
2023-03-20 14:05:00,48.57,48.58,48.51,48.54,95634.0,48.57,48.58,48.51,48.54,95634.0
2023-03-20 14:10:00,48.54,48.59,48.54,48.56,58815.0,48.54,48.59,48.54,48.56,58815.0
2023-03-20 14:15:00,48.56,48.65,48.56,48.64,40462.0,48.56,48.65,48.56,48.64,40462.0
2023-03-20 14:20:00,48.64,48.67,48.62,48.63,98088.0,48.64,48.67,48.62,48.63,98088.0
2023-03-20 14:25:00,48.63,48.63,48.52,48.53,26635.0,48.63,48.63,48.52,48.53,26635.0
2023-03-20 14:30:00,48.54,48.55,48.48,48.53,48510.0,48.54,48.55,48.48,48.53,48510.0
2023-03-20 14:35:00,48.53,48.53,48.44,48.48,59828.0,48.53,48.53,48.44,48.48,59828.0
2023-03-20 14:40:00,48.48,48.52,48.46,48.51,39389.0,48.48,48.52,48.46,48.51,39389.0
2023-03-20 14:45:00,48.51,48.57,48.5,48.55,50523.0,48.51,48.57,48.5,48.55,50523.0
2023-03-20 14:50:00,48.56,48.64,48.55,48.61,71502.0,48.56,48.64,48.55,48.61,71502.0
2023-03-20 14:55:00,48.61,48.61,48.57,48.59,34988.0,48.61,48.61,48.57,48.59,34988.0
2023-03-20 15:00:00,48.58,48.63,48.55,48.62,49430.0,48.58,48.63,48.55,48.62,49430.0
2023-03-20 15:05:00,48.61,48.64,48.6,48.61,49248.0,48.61,48.64,48.6,48.61,49248.0
2023-03-20 15:10:00,48.62,48.63,48.59,48.62,37803.0,48.62,48.63,48.59,48.62,37803.0
2023-03-20 15:15:00,48.63,48.64,48.58,48.62,54322.0,48.63,48.64,48.58,48.62,54322.0
2023-03-20 15:20:00,48.62,48.63,48.56,48.62,51208.0,48.62,48.63,48.56,48.62,51208.0
2023-03-20 15:25:00,48.62,48.69,48.61,48.69,47664.0,48.62,48.69,48.61,48.69,47664.0
2023-03-20 15:30:00,48.68,48.69,48.63,48.69,75717.0,48.68,48.69,48.63,48.69,75717.0
2023-03-20 15:35:00,48.69,48.7,48.64,48.69,86758.0,48.69,48.7,48.64,48.69,86758.0
2023-03-20 15:40:00,48.68,48.73,48.67,48.72,78461.0,48.68,48.73,48.67,48.72,78461.0
2023-03-20 15:45:00,48.71,48.77,48.7,48.75,157796.0,48.71,48.77,48.7,48.75,157796.0
2023-03-20 15:50:00,48.75,48.83,48.74,48.79,279072.0,48.75,48.83,48.74,48.79,279072.0
2023-03-20 15:55:00,48.79,48.85,48.75,48.83,890250.0,48.79,48.85,48.75,48.83,890250.0
2023-03-21 09:30:00,48.83,48.95,48.7,48.73,140048.0,48.83,48.95,48.7,48.73,140048.0
2023-03-21 09:35:00,48.73,48.84,48.7,48.79,57828.0,48.73,48.84,48.7,48.79,57828.0
2023-03-21 09:40:00,48.8,48.83,48.69,48.72,75552.0,48.8,48.83,48.69,48.72,75552.0
2023-03-21 09:45:00,48.72,48.73,48.64,48.68,92758.0,48.72,48.73,48.64,48.68,92758.0
2023-03-21 09:50:00,48.67,48.73,48.66,48.68,35503.0,48.67,48.73,48.66,48.68,35503.0
2023-03-21 09:55:00,48.69,48.7,48.65,48.66,30791.0,48.69,48.7,48.65,48.66,30791.0
2023-03-21 10:00:00,48.66,48.72,48.62,48.63,50751.0,48.66,48.72,48.62,48.63,50751.0
2023-03-21 10:05:00,48.62,48.65,48.59,48.61,39284.0,48.62,48.65,48.59,48.61,39284.0
2023-03-21 10:10:00,48.61,48.69,48.61,48.62,44024.0,48.61,48.69,48.61,48.62,44024.0
2023-03-21 10:15:00,48.61,48.65,48.56,48.58,81694.0,48.61,48.65,48.56,48.58,81694.0
2023-03-21 10:20:00,48.59,48.59,48.54,48.57,55588.0,48.59,48.59,48.54,48.57,55588.0
2023-03-21 10:25:00,48.58,48.58,48.51,48.55,33435.0,48.58,48.58,48.51,48.55,33435.0
2023-03-21 10:30:00,48.55,48.55,48.46,48.48,41836.0,48.55,48.55,48.46,48.48,41836.0
2023-03-21 10:35:00,48.48,48.54,48.47,48.53,38292.0,48.48,48.54,48.47,48.53,38292.0
2023-03-21 10:40:00,48.54,48.54,48.45,48.51,37360.0,48.54,48.54,48.45,48.51,37360.0
2023-03-21 10:45:00,48.52,48.57,48.5,48.55,33699.0,48.52,48.57,48.5,48.55,33699.0
2023-03-21 10:50:00,48.56,48.59,48.53,48.54,63138.0,48.56,48.59,48.53,48.54,63138.0
2023-03-21 10:55:00,48.54,48.55,48.51,48.54,28200.0,48.54,48.55,48.51,48.54,28200.0
2023-03-21 11:00:00,48.54,48.6,48.53,48.58,42653.0,48.54,48.6,48.53,48.58,42653.0
2023-03-21 11:05:00,48.58,48.58,48.54,48.57,50341.0,48.58,48.58,48.54,48.57,50341.0
2023-03-21 11:10:00,48.58,48.62,48.56,48.58,32018.0,48.58,48.62,48.56,48.58,32018.0
2023-03-21 11:15:00,48.58,48.62,48.53,48.55,48358.0,48.58,48.62,48.53,48.55,48358.0
2023-03-21 11:20:00,48.55,48.56,48.52,48.54,28562.0,48.55,48.56,48.52,48.54,28562.0
2023-03-21 11:25:00,48.54,48.57,48.52,48.56,38543.0,48.54,48.57,48.52,48.56,38543.0
2023-03-21 11:30:00,48.57,48.58,48.5,48.51,43857.0,48.57,48.58,48.5,48.51,43857.0
2023-03-21 11:35:00,48.5,48.51,48.43,48.44,59493.0,48.5,48.51,48.43,48.44,59493.0
2023-03-21 11:40:00,48.45,48.48,48.42,48.44,62666.0,48.45,48.48,48.42,48.44,62666.0
2023-03-21 11:45:00,48.44,48.49,48.43,48.48,30265.0,48.44,48.49,48.43,48.48,30265.0
2023-03-21 11:50:00,48.48,48.55,48.47,48.55,41174.0,48.48,48.55,48.47,48.55,41174.0
2023-03-21 11:55:00,48.55,48.56,48.52,48.55,21234.0,48.55,48.56,48.52,48.55,21234.0
2023-03-21 12:00:00,48.54,48.56,48.46,48.48,29709.0,48.54,48.56,48.46,48.48,29709.0
2023-03-21 12:05:00,48.48,48.51,48.46,48.47,12901.0,48.48,48.51,48.46,48.47,12901.0
2023-03-21 12:10:00,48.47,48.53,48.46,48.47,26180.0,48.47,48.53,48.46,48.47,26180.0
2023-03-21 12:15:00,48.47,48.51,48.44,48.51,36199.0,48.47,48.51,48.44,48.51,36199.0
2023-03-21 12:20:00,48.51,48.51,48.46,48.47,19477.0,48.51,48.51,48.46,48.47,19477.0
2023-03-21 12:25:00,48.47,48.51,48.46,48.48,24024.0,48.47,48.51,48.46,48.48,24024.0
2023-03-21 12:30:00,48.48,48.5,48.43,48.43,37298.0,48.48,48.5,48.43,48.43,37298.0
2023-03-21 12:35:00,48.43,48.46,48.39,48.4,40591.0,48.43,48.46,48.39,48.4,40591.0
2023-03-21 12:40:00,48.41,48.42,48.39,48.41,16005.0,48.41,48.42,48.39,48.41,16005.0
2023-03-21 12:45:00,48.41,48.44,48.4,48.44,22343.0,48.41,48.44,48.4,48.44,22343.0
2023-03-21 12:50:00,48.44,48.45,48.42,48.44,19701.0,48.44,48.45,48.42,48.44,19701.0
2023-03-21 12:55:00,48.44,48.44,48.37,48.38,26785.0,48.44,48.44,48.37,48.38,26785.0
2023-03-21 13:00:00,48.38,48.41,48.37,48.39,19836.0,48.38,48.41,48.37,48.39,19836.0
2023-03-21 13:05:00,48.39,48.42,48.38,48.41,18497.0,48.39,48.42,48.38,48.41,18497.0
2023-03-21 13:10:00,48.41,48.48,48.4,48.48,45964.0,48.41,48.48,48.4,48.48,45964.0
2023-03-21 13:15:00,48.48,48.48,48.44,48.45,14162.0,48.48,48.48,48.44,48.45,14162.0
2023-03-21 13:20:00,48.45,48.46,48.43,48.45,22741.0,48.45,48.46,48.43,48.45,22741.0
2023-03-21 13:25:00,48.46,48.5,48.45,48.48,11176.0,48.46,48.5,48.45,48.48,11176.0
2023-03-21 13:30:00,48.48,48.55,48.48,48.54,14140.0,48.48,48.55,48.48,48.54,14140.0
2023-03-21 13:35:00,48.55,48.6,48.54,48.59,14619.0,48.55,48.6,48.54,48.59,14619.0
2023-03-21 13:40:00,48.59,48.61,48.58,48.61,15979.0,48.59,48.61,48.58,48.61,15979.0
2023-03-21 13:45:00,48.61,48.61,48.56,48.57,21099.0,48.61,48.61,48.56,48.57,21099.0
2023-03-21 13:50:00,48.57,48.58,48.54,48.55,23771.0,48.57,48.58,48.54,48.55,23771.0
2023-03-21 13:55:00,48.54,48.58,48.52,48.53,44951.0,48.54,48.58,48.52,48.53,44951.0
2023-03-21 14:00:00,48.53,48.57,48.51,48.56,28190.0,48.53,48.57,48.51,48.56,28190.0
2023-03-21 14:05:00,48.56,48.57,48.49,48.5,22461.0,48.56,48.57,48.49,48.5,22461.0
2023-03-21 14:10:00,48.5,48.53,48.49,48.52,27069.0,48.5,48.53,48.49,48.52,27069.0
2023-03-21 14:15:00,48.52,48.55,48.5,48.52,26166.0,48.52,48.55,48.5,48.52,26166.0
2023-03-21 14:20:00,48.52,48.56,48.51,48.54,22509.0,48.52,48.56,48.51,48.54,22509.0
2023-03-21 14:25:00,48.54,48.56,48.51,48.55,27333.0,48.54,48.56,48.51,48.55,27333.0
2023-03-21 14:30:00,48.55,48.58,48.52,48.54,113753.0,48.55,48.58,48.52,48.54,113753.0
2023-03-21 14:35:00,48.55,48.57,48.53,48.55,55415.0,48.55,48.57,48.53,48.55,55415.0
2023-03-21 14:40:00,48.55,48.6,48.55,48.56,62329.0,48.55,48.6,48.55,48.56,62329.0
2023-03-21 14:45:00,48.55,48.64,48.55,48.62,48668.0,48.55,48.64,48.55,48.62,48668.0
2023-03-21 14:50:00,48.63,48.65,48.59,48.64,37575.0,48.63,48.65,48.59,48.64,37575.0
2023-03-21 14:55:00,48.64,48.7,48.63,48.69,48089.0,48.64,48.7,48.63,48.69,48089.0
2023-03-21 15:00:00,48.68,48.73,48.67,48.69,50708.0,48.68,48.73,48.67,48.69,50708.0
2023-03-21 15:05:00,48.7,48.76,48.68,48.74,61377.0,48.7,48.76,48.68,48.74,61377.0
2023-03-21 15:10:00,48.75,48.78,48.73,48.75,43518.0,48.75,48.78,48.73,48.75,43518.0
2023-03-21 15:15:00,48.75,48.8,48.74,48.78,39804.0,48.75,48.8,48.74,48.78,39804.0
2023-03-21 15:20:00,48.79,48.81,48.77,48.8,73878.0,48.79,48.81,48.77,48.8,73878.0
2023-03-21 15:25:00,48.8,48.81,48.74,48.76,72384.0,48.8,48.81,48.74,48.76,72384.0
2023-03-21 15:30:00,48.75,48.78,48.69,48.7,67326.0,48.75,48.78,48.69,48.7,67326.0
2023-03-21 15:35:00,48.7,48.79,48.68,48.79,63618.0,48.7,48.79,48.68,48.79,63618.0
2023-03-21 15:40:00,48.79,48.84,48.79,48.84,72953.0,48.79,48.84,48.79,48.84,72953.0
2023-03-21 15:45:00,48.83,48.84,48.79,48.82,109631.0,48.83,48.84,48.79,48.82,109631.0
2023-03-21 15:50:00,48.81,48.85,48.78,48.83,143265.0,48.81,48.85,48.78,48.83,143265.0
2023-03-21 15:55:00,48.83,48.84,48.78,48.83,491287.0,48.83,48.84,48.78,48.83,491287.0
2023-03-22 09:30:00,48.83,48.88,48.76,48.81,83651.0,48.83,48.88,48.76,48.81,83651.0
2023-03-22 09:35:00,48.81,48.87,48.79,48.81,43658.0,48.81,48.87,48.79,48.81,43658.0
2023-03-22 09:40:00,48.82,48.82,48.73,48.73,39284.0,48.82,48.82,48.73,48.73,39284.0
2023-03-22 09:45:00,48.73,48.76,48.71,48.73,61232.0,48.73,48.76,48.71,48.73,61232.0
2023-03-22 09:50:00,48.73,48.73,48.64,48.68,47567.0,48.73,48.73,48.64,48.68,47567.0
2023-03-22 09:55:00,48.69,48.73,48.67,48.72,40587.0,48.69,48.73,48.67,48.72,40587.0
2023-03-22 10:00:00,48.72,48.82,48.7,48.8,59356.0,48.72,48.82,48.7,48.8,59356.0
2023-03-22 10:05:00,48.8,48.87,48.8,48.83,54457.0,48.8,48.87,48.8,48.83,54457.0
2023-03-22 10:10:00,48.83,48.91,48.81,48.82,96370.0,48.83,48.91,48.81,48.82,96370.0
2023-03-22 10:15:00,48.81,48.85,48.79,48.84,45298.0,48.81,48.85,48.79,48.84,45298.0
2023-03-22 10:20:00,48.85,48.87,48.82,48.84,36552.0,48.85,48.87,48.82,48.84,36552.0
2023-03-22 10:25:00,48.84,48.9,48.83,48.89,80628.0,48.84,48.9,48.83,48.89,80628.0
2023-03-22 10:30:00,48.89,48.92,48.85,48.89,69780.0,48.89,48.92,48.85,48.89,69780.0
2023-03-22 10:35:00,48.88,48.88,48.84,48.84,63011.0,48.88,48.88,48.84,48.84,63011.0
2023-03-22 10:40:00,48.84,48.89,48.83,48.86,34901.0,48.84,48.89,48.83,48.86,34901.0
2023-03-22 10:45:00,48.86,48.89,48.85,48.85,69328.0,48.86,48.89,48.85,48.85,69328.0
2023-03-22 10:50:00,48.86,48.89,48.8,48.8,98987.0,48.86,48.89,48.8,48.8,98987.0
2023-03-22 10:55:00,48.8,48.82,48.75,48.78,66720.0,48.8,48.82,48.75,48.78,66720.0
2023-03-22 11:00:00,48.78,48.84,48.77,48.8,52947.0,48.78,48.84,48.77,48.8,52947.0
2023-03-22 11:05:00,48.8,48.81,48.74,48.74,13735.0,48.8,48.81,48.74,48.74,13735.0
2023-03-22 11:10:00,48.75,48.81,48.7,48.8,166721.0,48.75,48.81,48.7,48.8,166721.0
2023-03-22 11:15:00,48.8,48.82,48.75,48.76,40407.0,48.8,48.82,48.75,48.76,40407.0
2023-03-22 11:20:00,48.76,48.81,48.74,48.81,53226.0,48.76,48.81,48.74,48.81,53226.0
2023-03-22 11:25:00,48.82,48.83,48.78,48.79,31517.0,48.82,48.83,48.78,48.79,31517.0
2023-03-22 11:30:00,48.8,48.84,48.78,48.79,47757.0,48.8,48.84,48.78,48.79,47757.0
2023-03-22 11:35:00,48.79,48.8,48.77,48.78,24724.0,48.79,48.8,48.77,48.78,24724.0
2023-03-22 11:40:00,48.78,48.8,48.74,48.77,91302.0,48.78,48.8,48.74,48.77,91302.0
2023-03-22 11:45:00,48.77,48.77,48.74,48.76,65554.0,48.77,48.77,48.74,48.76,65554.0
2023-03-22 11:50:00,48.75,48.8,48.75,48.8,27240.0,48.75,48.8,48.75,48.8,27240.0
2023-03-22 11:55:00,48.79,48.8,48.75,48.79,24534.0,48.79,48.8,48.75,48.79,24534.0
2023-03-22 12:00:00,48.79,48.79,48.74,48.76,67722.0,48.79,48.79,48.74,48.76,67722.0
2023-03-22 12:05:00,48.76,48.81,48.76,48.76,45568.0,48.76,48.81,48.76,48.76,45568.0
2023-03-22 12:10:00,48.76,48.78,48.75,48.77,30218.0,48.76,48.78,48.75,48.77,30218.0
2023-03-22 12:15:00,48.77,48.77,48.71,48.72,31177.0,48.77,48.77,48.71,48.72,31177.0
2023-03-22 12:20:00,48.72,48.75,48.7,48.74,39419.0,48.72,48.75,48.7,48.74,39419.0
2023-03-22 12:25:00,48.75,48.76,48.71,48.75,28793.0,48.75,48.76,48.71,48.75,28793.0
2023-03-22 12:30:00,48.74,48.74,48.67,48.69,26761.0,48.74,48.74,48.67,48.69,26761.0
2023-03-22 12:35:00,48.7,48.71,48.65,48.66,18881.0,48.7,48.71,48.65,48.66,18881.0
2023-03-22 12:40:00,48.66,48.67,48.63,48.64,19755.0,48.66,48.67,48.63,48.64,19755.0
2023-03-22 12:45:00,48.63,48.72,48.62,48.7,80678.0,48.63,48.72,48.62,48.7,80678.0
2023-03-22 12:50:00,48.69,48.7,48.66,48.68,13178.0,48.69,48.7,48.66,48.68,13178.0
2023-03-22 12:55:00,48.67,48.68,48.64,48.66,27616.0,48.67,48.68,48.64,48.66,27616.0
2023-03-22 13:00:00,48.66,48.67,48.64,48.64,86966.0,48.66,48.67,48.64,48.64,86966.0
2023-03-22 13:05:00,48.64,48.66,48.59,48.61,24951.0,48.64,48.66,48.59,48.61,24951.0
2023-03-22 13:10:00,48.62,48.63,48.6,48.6,16378.0,48.62,48.63,48.6,48.6,16378.0
2023-03-22 13:15:00,48.6,48.61,48.57,48.61,25304.0,48.6,48.61,48.57,48.61,25304.0
2023-03-22 13:20:00,48.6,48.67,48.6,48.66,18582.0,48.6,48.67,48.6,48.66,18582.0
2023-03-22 13:25:00,48.66,48.68,48.65,48.65,18350.0,48.66,48.68,48.65,48.65,18350.0
2023-03-22 13:30:00,48.66,48.69,48.65,48.69,38662.0,48.66,48.69,48.65,48.69,38662.0
2023-03-22 13:35:00,48.69,48.72,48.68,48.71,42689.0,48.69,48.72,48.68,48.71,42689.0
2023-03-22 13:40:00,48.71,48.75,48.7,48.75,24092.0,48.71,48.75,48.7,48.75,24092.0
2023-03-22 13:45:00,48.75,48.79,48.74,48.79,35888.0,48.75,48.79,48.74,48.79,35888.0
2023-03-22 13:50:00,48.79,48.82,48.76,48.8,52010.0,48.79,48.82,48.76,48.8,52010.0
2023-03-22 13:55:00,48.79,48.83,48.78,48.79,40178.0,48.79,48.83,48.78,48.79,40178.0
2023-03-22 14:00:00,48.79,48.9,48.72,48.81,93501.0,48.79,48.9,48.72,48.81,93501.0
2023-03-22 14:05:00,48.82,48.96,48.82,48.94,131966.0,48.82,48.96,48.82,48.94,131966.0
2023-03-22 14:10:00,48.95,49.01,48.84,48.91,264936.0,48.95,49.01,48.84,48.91,264936.0
2023-03-22 14:15:00,48.91,48.98,48.9,48.94,57537.0,48.91,48.98,48.9,48.94,57537.0
2023-03-22 14:20:00,48.94,48.95,48.83,48.84,67555.0,48.94,48.95,48.83,48.84,67555.0
2023-03-22 14:25:00,48.84,48.94,48.81,48.93,57942.0,48.84,48.94,48.81,48.93,57942.0
2023-03-22 14:30:00,48.91,48.98,48.85,48.87,73623.0,48.91,48.98,48.85,48.87,73623.0
2023-03-22 14:35:00,48.86,48.96,48.7,48.93,110062.0,48.86,48.96,48.7,48.93,110062.0
2023-03-22 14:40:00,48.92,49.13,48.92,49.06,76036.0,48.92,49.13,48.92,49.06,76036.0
2023-03-22 14:45:00,49.06,49.22,49.03,49.16,85424.0,49.06,49.22,49.03,49.16,85424.0
2023-03-22 14:50:00,49.16,49.2,49.03,49.05,120001.0,49.16,49.2,49.03,49.05,120001.0
2023-03-22 14:55:00,49.05,49.08,48.82,48.83,167072.0,49.05,49.08,48.82,48.83,167072.0
2023-03-22 15:00:00,48.82,48.88,48.69,48.71,115125.0,48.82,48.88,48.69,48.71,115125.0
2023-03-22 15:05:00,48.7,48.76,48.54,48.61,76889.0,48.7,48.76,48.54,48.61,76889.0
2023-03-22 15:10:00,48.62,48.72,48.56,48.71,57741.0,48.62,48.72,48.56,48.71,57741.0
2023-03-22 15:15:00,48.71,48.77,48.66,48.71,77195.0,48.71,48.77,48.66,48.71,77195.0
2023-03-22 15:20:00,48.71,48.88,48.68,48.78,90836.0,48.71,48.88,48.68,48.78,90836.0
2023-03-22 15:25:00,48.79,48.83,48.69,48.8,122161.0,48.79,48.83,48.69,48.8,122161.0
2023-03-22 15:30:00,48.8,48.81,48.61,48.65,158134.0,48.8,48.81,48.61,48.65,158134.0
2023-03-22 15:35:00,48.65,48.69,48.51,48.57,119733.0,48.65,48.69,48.51,48.57,119733.0
2023-03-22 15:40:00,48.57,48.61,48.51,48.52,119495.0,48.57,48.61,48.51,48.52,119495.0
2023-03-22 15:45:00,48.51,48.53,48.41,48.48,153095.0,48.51,48.53,48.41,48.48,153095.0
2023-03-22 15:50:00,48.5,48.56,48.3,48.3,241417.0,48.5,48.56,48.3,48.3,241417.0
2023-03-22 15:55:00,48.3,48.31,48.06,48.09,1000843.0,48.3,48.31,48.06,48.09,1000843.0
2023-03-23 09:30:00,47.97,48.22,47.91,47.98,210172.0,47.97,48.22,47.91,47.98,210172.0
2023-03-23 09:35:00,47.98,47.98,47.87,47.89,101744.0,47.98,47.98,47.87,47.89,101744.0
2023-03-23 09:40:00,47.89,47.9,47.74,47.88,232133.0,47.89,47.9,47.74,47.88,232133.0
2023-03-23 09:45:00,47.87,48.05,47.87,48.02,160344.0,47.87,48.05,47.87,48.02,160344.0
2023-03-23 09:50:00,48.02,48.13,48.0,48.12,49951.0,48.02,48.13,48.0,48.12,49951.0
2023-03-23 09:55:00,48.11,48.19,48.09,48.16,44743.0,48.11,48.19,48.09,48.16,44743.0
2023-03-23 10:00:00,48.17,48.24,48.16,48.18,49715.0,48.17,48.24,48.16,48.18,49715.0
2023-03-23 10:05:00,48.18,48.2,48.13,48.19,113726.0,48.18,48.2,48.13,48.19,113726.0
2023-03-23 10:10:00,48.19,48.26,48.17,48.22,29286.0,48.19,48.26,48.17,48.22,29286.0
2023-03-23 10:15:00,48.22,48.24,48.1,48.11,47281.0,48.22,48.24,48.1,48.11,47281.0
2023-03-23 10:20:00,48.1,48.1,48.03,48.07,50206.0,48.1,48.1,48.03,48.07,50206.0
2023-03-23 10:25:00,48.08,48.16,48.06,48.07,88491.0,48.08,48.16,48.06,48.07,88491.0
2023-03-23 10:30:00,48.07,48.09,48.02,48.04,35551.0,48.07,48.09,48.02,48.04,35551.0
2023-03-23 10:35:00,48.04,48.09,47.97,48.08,54904.0,48.04,48.09,47.97,48.08,54904.0
2023-03-23 10:40:00,48.08,48.13,48.06,48.12,29727.0,48.08,48.13,48.06,48.12,29727.0
2023-03-23 10:45:00,48.11,48.23,48.1,48.22,40314.0,48.11,48.23,48.1,48.22,40314.0
2023-03-23 10:50:00,48.22,48.32,48.21,48.3,19225.0,48.22,48.32,48.21,48.3,19225.0
2023-03-23 10:55:00,48.3,48.31,48.27,48.29,22146.0,48.3,48.31,48.27,48.29,22146.0
2023-03-23 11:00:00,48.29,48.35,48.28,48.33,40986.0,48.29,48.35,48.28,48.33,40986.0
2023-03-23 11:05:00,48.34,48.36,48.3,48.3,33172.0,48.34,48.36,48.3,48.3,33172.0
2023-03-23 11:10:00,48.3,48.34,48.27,48.28,37994.0,48.3,48.34,48.27,48.28,37994.0
2023-03-23 11:15:00,48.28,48.32,48.26,48.26,43114.0,48.28,48.32,48.26,48.26,43114.0
2023-03-23 11:20:00,48.27,48.3,48.23,48.28,44440.0,48.27,48.3,48.23,48.28,44440.0
2023-03-23 11:25:00,48.27,48.28,48.2,48.21,39051.0,48.27,48.28,48.2,48.21,39051.0
2023-03-23 11:30:00,48.21,48.27,48.2,48.23,65552.0,48.21,48.27,48.2,48.23,65552.0
2023-03-23 11:35:00,48.23,48.27,48.21,48.22,34219.0,48.23,48.27,48.21,48.22,34219.0
2023-03-23 11:40:00,48.22,48.29,48.21,48.22,35741.0,48.22,48.29,48.21,48.22,35741.0
2023-03-23 11:45:00,48.23,48.27,48.21,48.26,35217.0,48.23,48.27,48.21,48.26,35217.0
2023-03-23 11:50:00,48.27,48.3,48.24,48.25,29954.0,48.27,48.3,48.24,48.25,29954.0
2023-03-23 11:55:00,48.24,48.25,48.2,48.2,40644.0,48.24,48.25,48.2,48.2,40644.0
2023-03-23 12:00:00,48.19,48.2,48.14,48.19,24523.0,48.19,48.2,48.14,48.19,24523.0
2023-03-23 12:05:00,48.19,48.22,48.18,48.22,25728.0,48.19,48.22,48.18,48.22,25728.0
2023-03-23 12:10:00,48.22,48.24,48.19,48.24,44362.0,48.22,48.24,48.19,48.24,44362.0
2023-03-23 12:15:00,48.23,48.28,48.23,48.28,45811.0,48.23,48.28,48.23,48.28,45811.0
2023-03-23 12:20:00,48.27,48.33,48.23,48.33,50629.0,48.27,48.33,48.23,48.33,50629.0
2023-03-23 12:25:00,48.33,48.36,48.29,48.3,52642.0,48.33,48.36,48.29,48.3,52642.0
2023-03-23 12:30:00,48.3,48.39,48.3,48.36,41281.0,48.3,48.39,48.3,48.36,41281.0
2023-03-23 12:35:00,48.36,48.4,48.35,48.37,84621.0,48.36,48.4,48.35,48.37,84621.0
2023-03-23 12:40:00,48.37,48.37,48.3,48.35,123555.0,48.37,48.37,48.3,48.35,123555.0
2023-03-23 12:45:00,48.34,48.35,48.25,48.31,54813.0,48.34,48.35,48.25,48.31,54813.0
2023-03-23 12:50:00,48.32,48.33,48.25,48.26,54561.0,48.32,48.33,48.25,48.26,54561.0
2023-03-23 12:55:00,48.25,48.28,48.23,48.27,69344.0,48.25,48.28,48.23,48.27,69344.0
2023-03-23 13:00:00,48.27,48.3,48.23,48.28,133898.0,48.27,48.3,48.23,48.28,133898.0
2023-03-23 13:05:00,48.28,48.34,48.27,48.29,28036.0,48.28,48.34,48.27,48.29,28036.0
2023-03-23 13:10:00,48.29,48.3,48.22,48.27,32544.0,48.29,48.3,48.22,48.27,32544.0
2023-03-23 13:15:00,48.27,48.27,48.16,48.19,240221.0,48.27,48.27,48.16,48.19,240221.0
2023-03-23 13:20:00,48.19,48.21,48.13,48.14,25668.0,48.19,48.21,48.13,48.14,25668.0
2023-03-23 13:25:00,48.14,48.15,47.99,48.04,65852.0,48.14,48.15,47.99,48.04,65852.0
2023-03-23 13:30:00,48.04,48.08,48.03,48.04,25271.0,48.04,48.08,48.03,48.04,25271.0
2023-03-23 13:35:00,48.04,48.13,48.03,48.12,28503.0,48.04,48.13,48.03,48.12,28503.0
2023-03-23 13:40:00,48.11,48.13,48.09,48.13,29987.0,48.11,48.13,48.09,48.13,29987.0
2023-03-23 13:45:00,48.12,48.13,48.04,48.07,34274.0,48.12,48.13,48.04,48.07,34274.0
2023-03-23 13:50:00,48.07,48.14,48.03,48.11,44816.0,48.07,48.14,48.03,48.11,44816.0
2023-03-23 13:55:00,48.1,48.13,48.06,48.07,41893.0,48.1,48.13,48.06,48.07,41893.0
2023-03-23 14:00:00,48.08,48.11,48.03,48.05,30763.0,48.08,48.11,48.03,48.05,30763.0
2023-03-23 14:05:00,48.05,48.09,48.05,48.09,36810.0,48.05,48.09,48.05,48.09,36810.0
2023-03-23 14:10:00,48.09,48.14,48.07,48.13,33323.0,48.09,48.14,48.07,48.13,33323.0
2023-03-23 14:15:00,48.13,48.13,48.09,48.11,31596.0,48.13,48.13,48.09,48.11,31596.0
2023-03-23 14:20:00,48.1,48.11,48.05,48.07,33206.0,48.1,48.11,48.05,48.07,33206.0
2023-03-23 14:25:00,48.07,48.07,47.91,47.91,31067.0,48.07,48.07,47.91,47.91,31067.0
2023-03-23 14:30:00,47.91,47.97,47.88,47.93,75611.0,47.91,47.97,47.88,47.93,75611.0
2023-03-23 14:35:00,47.93,48.01,47.92,47.95,94606.0,47.93,48.01,47.92,47.95,94606.0
2023-03-23 14:40:00,47.95,47.96,47.81,47.82,56893.0,47.95,47.96,47.81,47.82,56893.0
2023-03-23 14:45:00,47.82,47.89,47.75,47.79,46924.0,47.82,47.89,47.75,47.79,46924.0
2023-03-23 14:50:00,47.78,47.82,47.72,47.73,46093.0,47.78,47.82,47.72,47.73,46093.0
2023-03-23 14:55:00,47.72,47.83,47.69,47.83,46562.0,47.72,47.83,47.69,47.83,46562.0
2023-03-23 15:00:00,47.83,48.08,47.82,47.95,183451.0,47.83,48.08,47.82,47.95,183451.0
2023-03-23 15:05:00,47.96,47.97,47.85,47.97,116471.0,47.96,47.97,47.85,47.97,116471.0
2023-03-23 15:10:00,47.98,48.01,47.85,47.9,47259.0,47.98,48.01,47.85,47.9,47259.0
2023-03-23 15:15:00,47.9,47.92,47.74,47.75,114598.0,47.9,47.92,47.74,47.75,114598.0
2023-03-23 15:20:00,47.75,47.78,47.63,47.75,66067.0,47.75,47.78,47.63,47.75,66067.0
2023-03-23 15:25:00,47.75,47.8,47.72,47.73,51446.0,47.75,47.8,47.72,47.73,51446.0
2023-03-23 15:30:00,47.73,47.74,47.67,47.73,60611.0,47.73,47.74,47.67,47.73,60611.0
2023-03-23 15:35:00,47.73,47.84,47.73,47.82,83675.0,47.73,47.84,47.73,47.82,83675.0
2023-03-23 15:40:00,47.81,47.86,47.78,47.86,70104.0,47.81,47.86,47.78,47.86,70104.0
2023-03-23 15:45:00,47.85,47.96,47.84,47.88,107502.0,47.85,47.96,47.84,47.88,107502.0
2023-03-23 15:50:00,47.88,48.03,47.87,48.01,220996.0,47.88,48.03,47.87,48.01,220996.0
2023-03-23 15:55:00,48.01,48.03,47.93,47.93,559776.0,48.01,48.03,47.93,47.93,559776.0
2023-03-24 09:30:00,47.9,48.01,47.81,47.84,45412.0,47.9,48.01,47.81,47.84,45412.0
2023-03-24 09:35:00,47.83,47.95,47.83,47.95,35875.0,47.83,47.95,47.83,47.95,35875.0
2023-03-24 09:40:00,47.95,47.96,47.88,47.94,64033.0,47.95,47.96,47.88,47.94,64033.0
2023-03-24 09:45:00,47.92,47.95,47.81,47.87,59660.0,47.92,47.95,47.81,47.87,59660.0
2023-03-24 09:50:00,47.87,47.94,47.86,47.91,49805.0,47.87,47.94,47.86,47.91,49805.0
2023-03-24 09:55:00,47.92,47.99,47.9,47.98,83520.0,47.92,47.99,47.9,47.98,83520.0
2023-03-24 10:00:00,47.98,48.07,47.96,48.01,52943.0,47.98,48.07,47.96,48.01,52943.0
2023-03-24 10:05:00,48.01,48.1,47.96,48.0,181358.0,48.01,48.1,47.96,48.0,181358.0
2023-03-24 10:10:00,48.0,48.0,47.88,47.94,120732.0,48.0,48.0,47.88,47.94,120732.0
2023-03-24 10:15:00,47.94,47.95,47.84,47.86,89851.0,47.94,47.95,47.84,47.86,89851.0
2023-03-24 10:20:00,47.86,47.86,47.77,47.81,215271.0,47.86,47.86,47.77,47.81,215271.0
2023-03-24 10:25:00,47.8,47.91,47.79,47.88,288781.0,47.8,47.91,47.79,47.88,288781.0
2023-03-24 10:30:00,47.88,47.95,47.79,47.83,139420.0,47.88,47.95,47.79,47.83,139420.0
2023-03-24 10:35:00,47.83,47.85,47.74,47.75,47263.0,47.83,47.85,47.74,47.75,47263.0
2023-03-24 10:40:00,47.74,47.76,47.65,47.66,73772.0,47.74,47.76,47.65,47.66,73772.0
2023-03-24 10:45:00,47.66,47.71,47.63,47.68,39949.0,47.66,47.71,47.63,47.68,39949.0
2023-03-24 10:50:00,47.67,47.71,47.66,47.66,24718.0,47.67,47.71,47.66,47.66,24718.0
2023-03-24 10:55:00,47.66,47.71,47.64,47.66,63225.0,47.66,47.71,47.64,47.66,63225.0
2023-03-24 11:00:00,47.67,47.68,47.62,47.66,57103.0,47.67,47.68,47.62,47.66,57103.0
2023-03-24 11:05:00,47.66,47.66,47.56,47.57,52710.0,47.66,47.66,47.56,47.57,52710.0
2023-03-24 11:10:00,47.56,47.58,47.51,47.57,27225.0,47.56,47.58,47.51,47.57,27225.0
2023-03-24 11:15:00,47.58,47.61,47.56,47.59,33145.0,47.58,47.61,47.56,47.59,33145.0
2023-03-24 11:20:00,47.6,47.62,47.57,47.59,47067.0,47.6,47.62,47.57,47.59,47067.0
2023-03-24 11:25:00,47.6,47.69,47.6,47.65,45578.0,47.6,47.69,47.6,47.65,45578.0
2023-03-24 11:30:00,47.64,47.68,47.58,47.67,180700.0,47.64,47.68,47.58,47.67,180700.0
2023-03-24 11:35:00,47.67,47.71,47.65,47.68,76028.0,47.67,47.71,47.65,47.68,76028.0
2023-03-24 11:40:00,47.69,47.72,47.68,47.71,23714.0,47.69,47.72,47.68,47.71,23714.0
2023-03-24 11:45:00,47.71,47.91,47.71,47.85,142069.0,47.71,47.91,47.71,47.85,142069.0
2023-03-24 11:50:00,47.84,47.86,47.75,47.76,69269.0,47.84,47.86,47.75,47.76,69269.0
2023-03-24 11:55:00,47.75,47.85,47.74,47.84,125981.0,47.75,47.85,47.74,47.84,125981.0
2023-03-24 12:00:00,47.84,47.94,47.79,47.81,145515.0,47.84,47.94,47.79,47.81,145515.0
2023-03-24 12:05:00,47.81,47.86,47.79,47.8,146372.0,47.81,47.86,47.79,47.8,146372.0
2023-03-24 12:10:00,47.8,47.85,47.78,47.84,58066.0,47.8,47.85,47.78,47.84,58066.0
2023-03-24 12:15:00,47.83,47.88,47.83,47.88,30067.0,47.83,47.88,47.83,47.88,30067.0
2023-03-24 12:20:00,47.89,47.93,47.85,47.86,26017.0,47.89,47.93,47.85,47.86,26017.0
2023-03-24 12:25:00,47.87,47.91,47.85,47.9,21093.0,47.87,47.91,47.85,47.9,21093.0
2023-03-24 12:30:00,47.91,47.98,47.91,47.98,144164.0,47.91,47.98,47.91,47.98,144164.0
2023-03-24 12:35:00,47.98,48.01,47.98,48.0,21681.0,47.98,48.01,47.98,48.0,21681.0
2023-03-24 12:40:00,48.0,48.04,47.99,48.02,52458.0,48.0,48.04,47.99,48.02,52458.0
2023-03-24 12:45:00,48.03,48.16,48.02,48.12,59704.0,48.03,48.16,48.02,48.12,59704.0
2023-03-24 12:50:00,48.12,48.13,48.07,48.12,52508.0,48.12,48.13,48.07,48.12,52508.0
2023-03-24 12:55:00,48.12,48.16,48.08,48.09,37500.0,48.12,48.16,48.08,48.09,37500.0
2023-03-24 13:00:00,48.09,48.13,48.05,48.06,33899.0,48.09,48.13,48.05,48.06,33899.0
2023-03-24 13:05:00,48.08,48.09,48.01,48.04,33217.0,48.08,48.09,48.01,48.04,33217.0
2023-03-24 13:10:00,48.04,48.05,48.01,48.03,19432.0,48.04,48.05,48.01,48.03,19432.0
2023-03-24 13:15:00,48.03,48.04,47.97,47.97,31314.0,48.03,48.04,47.97,47.97,31314.0
2023-03-24 13:20:00,47.98,48.02,47.95,47.98,29863.0,47.98,48.02,47.95,47.98,29863.0
2023-03-24 13:25:00,47.99,48.06,47.96,47.99,90460.0,47.99,48.06,47.96,47.99,90460.0
2023-03-24 13:30:00,48.0,48.01,47.97,48.0,76809.0,48.0,48.01,47.97,48.0,76809.0
2023-03-24 13:35:00,48.0,48.04,47.98,48.03,67953.0,48.0,48.04,47.98,48.03,67953.0
2023-03-24 13:40:00,48.03,48.03,47.95,47.98,72659.0,48.03,48.03,47.95,47.98,72659.0
2023-03-24 13:45:00,47.98,47.99,47.91,47.91,41805.0,47.98,47.99,47.91,47.91,41805.0
2023-03-24 13:50:00,47.91,47.94,47.9,47.91,40582.0,47.91,47.94,47.9,47.91,40582.0
2023-03-24 13:55:00,47.9,47.97,47.9,47.95,60623.0,47.9,47.97,47.9,47.95,60623.0
2023-03-24 14:00:00,47.95,47.96,47.94,47.96,33527.0,47.95,47.96,47.94,47.96,33527.0
2023-03-24 14:05:00,47.96,47.99,47.91,47.98,31355.0,47.96,47.99,47.91,47.98,31355.0
2023-03-24 14:10:00,47.99,48.01,47.97,48.0,86141.0,47.99,48.01,47.97,48.0,86141.0
2023-03-24 14:15:00,47.99,48.05,47.99,48.04,77496.0,47.99,48.05,47.99,48.04,77496.0
2023-03-24 14:20:00,48.04,48.08,48.03,48.06,45613.0,48.04,48.08,48.03,48.06,45613.0
2023-03-24 14:25:00,48.06,48.07,48.03,48.04,35285.0,48.06,48.07,48.03,48.04,35285.0
2023-03-24 14:30:00,48.03,48.12,48.01,48.12,64768.0,48.03,48.12,48.01,48.12,64768.0
2023-03-24 14:35:00,48.12,48.17,48.09,48.15,25507.0,48.12,48.17,48.09,48.15,25507.0
2023-03-24 14:40:00,48.16,48.17,48.12,48.17,32470.0,48.16,48.17,48.12,48.17,32470.0
2023-03-24 14:45:00,48.16,48.23,48.15,48.21,39888.0,48.16,48.23,48.15,48.21,39888.0
2023-03-24 14:50:00,48.21,48.22,48.16,48.16,31140.0,48.21,48.22,48.16,48.16,31140.0
2023-03-24 14:55:00,48.16,48.22,48.15,48.16,41911.0,48.16,48.22,48.15,48.16,41911.0
2023-03-24 15:00:00,48.16,48.17,48.11,48.15,48477.0,48.16,48.17,48.11,48.15,48477.0
2023-03-24 15:05:00,48.15,48.18,48.12,48.13,58326.0,48.15,48.18,48.12,48.13,58326.0
2023-03-24 15:10:00,48.13,48.19,48.11,48.12,73005.0,48.13,48.19,48.11,48.12,73005.0
2023-03-24 15:15:00,48.12,48.24,48.11,48.21,103247.0,48.12,48.24,48.11,48.21,103247.0
2023-03-24 15:20:00,48.21,48.26,48.18,48.21,72078.0,48.21,48.26,48.18,48.21,72078.0
2023-03-24 15:25:00,48.21,48.24,48.18,48.22,66891.0,48.21,48.24,48.18,48.22,66891.0
2023-03-24 15:30:00,48.22,48.3,48.21,48.23,94576.0,48.22,48.3,48.21,48.23,94576.0
2023-03-24 15:35:00,48.24,48.31,48.21,48.25,104889.0,48.24,48.31,48.21,48.25,104889.0
2023-03-24 15:40:00,48.25,48.26,48.18,48.19,73076.0,48.25,48.26,48.18,48.19,73076.0
2023-03-24 15:45:00,48.19,48.2,48.14,48.18,121321.0,48.19,48.2,48.14,48.18,121321.0
2023-03-24 15:50:00,48.18,48.18,48.12,48.13,139737.0,48.18,48.18,48.12,48.13,139737.0
2023-03-24 15:55:00,48.14,48.24,48.1,48.24,699302.0,48.14,48.24,48.1,48.24,699302.0
2023-03-27 09:30:00,48.41,48.61,48.38,48.59,103880.0,48.41,48.61,48.38,48.59,103880.0
2023-03-27 09:35:00,48.6,48.61,48.44,48.45,105735.0,48.6,48.61,48.44,48.45,105735.0
2023-03-27 09:40:00,48.45,48.46,48.33,48.34,181186.0,48.45,48.46,48.33,48.34,181186.0
2023-03-27 09:45:00,48.34,48.35,48.27,48.29,78560.0,48.34,48.35,48.27,48.29,78560.0
2023-03-27 09:50:00,48.28,48.32,48.25,48.27,77646.0,48.28,48.32,48.25,48.27,77646.0
2023-03-27 09:55:00,48.28,48.32,48.24,48.27,62683.0,48.28,48.32,48.24,48.27,62683.0
2023-03-27 10:00:00,48.28,48.3,48.2,48.27,46935.0,48.28,48.3,48.2,48.27,46935.0
2023-03-27 10:05:00,48.26,48.31,48.25,48.3,46028.0,48.26,48.31,48.25,48.3,46028.0
2023-03-27 10:10:00,48.31,48.4,48.3,48.39,114844.0,48.31,48.4,48.3,48.39,114844.0
2023-03-27 10:15:00,48.4,48.48,48.32,48.4,54782.0,48.4,48.48,48.32,48.4,54782.0
2023-03-27 10:20:00,48.4,48.45,48.36,48.36,32622.0,48.4,48.45,48.36,48.36,32622.0
2023-03-27 10:25:00,48.36,48.41,48.35,48.4,28215.0,48.36,48.41,48.35,48.4,28215.0
2023-03-27 10:30:00,48.4,48.41,48.34,48.34,34035.0,48.4,48.41,48.34,48.34,34035.0
2023-03-27 10:35:00,48.34,48.36,48.3,48.34,53625.0,48.34,48.36,48.3,48.34,53625.0
2023-03-27 10:40:00,48.34,48.35,48.27,48.34,37961.0,48.34,48.35,48.27,48.34,37961.0
2023-03-27 10:45:00,48.34,48.41,48.31,48.4,75711.0,48.34,48.41,48.31,48.4,75711.0
2023-03-27 10:50:00,48.4,48.47,48.37,48.46,26536.0,48.4,48.47,48.37,48.46,26536.0
2023-03-27 10:55:00,48.46,48.46,48.41,48.43,40704.0,48.46,48.46,48.41,48.43,40704.0
2023-03-27 11:00:00,48.43,48.44,48.4,48.43,14147.0,48.43,48.44,48.4,48.43,14147.0
2023-03-27 11:05:00,48.41,48.43,48.37,48.38,14445.0,48.41,48.43,48.37,48.38,14445.0
2023-03-27 11:10:00,48.37,48.37,48.32,48.35,56404.0,48.37,48.37,48.32,48.35,56404.0
2023-03-27 11:15:00,48.35,48.35,48.26,48.27,38940.0,48.35,48.35,48.26,48.27,38940.0
2023-03-27 11:20:00,48.26,48.3,48.25,48.28,25533.0,48.26,48.3,48.25,48.28,25533.0
2023-03-27 11:25:00,48.28,48.33,48.27,48.29,34272.0,48.28,48.33,48.27,48.29,34272.0
2023-03-27 11:30:00,48.28,48.31,48.26,48.29,23432.0,48.28,48.31,48.26,48.29,23432.0
2023-03-27 11:35:00,48.3,48.3,48.25,48.29,39170.0,48.3,48.3,48.25,48.29,39170.0
2023-03-27 11:40:00,48.29,48.3,48.26,48.29,52366.0,48.29,48.3,48.26,48.29,52366.0
2023-03-27 11:45:00,48.3,48.35,48.29,48.34,22474.0,48.3,48.35,48.29,48.34,22474.0
2023-03-27 11:50:00,48.34,48.35,48.23,48.23,42940.0,48.34,48.35,48.23,48.23,42940.0
2023-03-27 11:55:00,48.23,48.26,48.2,48.26,37326.0,48.23,48.26,48.2,48.26,37326.0
2023-03-27 12:00:00,48.25,48.29,48.24,48.29,17687.0,48.25,48.29,48.24,48.29,17687.0
2023-03-27 12:05:00,48.29,48.29,48.21,48.23,36066.0,48.29,48.29,48.21,48.23,36066.0
2023-03-27 12:10:00,48.24,48.28,48.21,48.28,33382.0,48.24,48.28,48.21,48.28,33382.0
2023-03-27 12:15:00,48.28,48.33,48.27,48.31,15858.0,48.28,48.33,48.27,48.31,15858.0
2023-03-27 12:20:00,48.31,48.36,48.31,48.34,46951.0,48.31,48.36,48.31,48.34,46951.0
2023-03-27 12:25:00,48.34,48.35,48.31,48.34,26175.0,48.34,48.35,48.31,48.34,26175.0
2023-03-27 12:30:00,48.34,48.4,48.33,48.36,19762.0,48.34,48.4,48.33,48.36,19762.0
2023-03-27 12:35:00,48.36,48.37,48.34,48.35,28371.0,48.36,48.37,48.34,48.35,28371.0
2023-03-27 12:40:00,48.34,48.36,48.29,48.3,17703.0,48.34,48.36,48.29,48.3,17703.0
2023-03-27 12:45:00,48.31,48.33,48.25,48.25,32668.0,48.31,48.33,48.25,48.25,32668.0
2023-03-27 12:50:00,48.25,48.26,48.16,48.18,67984.0,48.25,48.26,48.16,48.18,67984.0
2023-03-27 12:55:00,48.18,48.21,48.15,48.2,61468.0,48.18,48.21,48.15,48.2,61468.0
2023-03-27 13:00:00,48.2,48.23,48.2,48.23,32845.0,48.2,48.23,48.2,48.23,32845.0
2023-03-27 13:05:00,48.23,48.25,48.2,48.22,25654.0,48.23,48.25,48.2,48.22,25654.0
2023-03-27 13:10:00,48.22,48.23,48.19,48.2,26347.0,48.22,48.23,48.19,48.2,26347.0
2023-03-27 13:15:00,48.2,48.21,48.14,48.21,33832.0,48.2,48.21,48.14,48.21,33832.0
2023-03-27 13:20:00,48.21,48.27,48.2,48.27,19923.0,48.21,48.27,48.2,48.27,19923.0
2023-03-27 13:25:00,48.27,48.29,48.24,48.29,21001.0,48.27,48.29,48.24,48.29,21001.0
2023-03-27 13:30:00,48.29,48.31,48.25,48.27,30195.0,48.29,48.31,48.25,48.27,30195.0
2023-03-27 13:35:00,48.27,48.27,48.2,48.21,57197.0,48.27,48.27,48.2,48.21,57197.0
2023-03-27 13:40:00,48.22,48.27,48.21,48.27,27505.0,48.22,48.27,48.21,48.27,27505.0
2023-03-27 13:45:00,48.26,48.27,48.24,48.26,23139.0,48.26,48.27,48.24,48.26,23139.0
2023-03-27 13:50:00,48.25,48.26,48.21,48.21,26596.0,48.25,48.26,48.21,48.21,26596.0
2023-03-27 13:55:00,48.21,48.24,48.2,48.21,22542.0,48.21,48.24,48.2,48.21,22542.0
2023-03-27 14:00:00,48.21,48.21,48.17,48.19,25640.0,48.21,48.21,48.17,48.19,25640.0
2023-03-27 14:05:00,48.19,48.21,48.17,48.19,28137.0,48.19,48.21,48.17,48.19,28137.0
2023-03-27 14:10:00,48.2,48.28,48.19,48.28,27498.0,48.2,48.28,48.19,48.28,27498.0
2023-03-27 14:15:00,48.28,48.28,48.2,48.22,144497.0,48.28,48.28,48.2,48.22,144497.0
2023-03-27 14:20:00,48.21,48.23,48.19,48.2,46596.0,48.21,48.23,48.19,48.2,46596.0
2023-03-27 14:25:00,48.2,48.24,48.2,48.23,39432.0,48.2,48.24,48.2,48.23,39432.0
2023-03-27 14:30:00,48.23,48.31,48.23,48.3,58088.0,48.23,48.31,48.23,48.3,58088.0
2023-03-27 14:35:00,48.3,48.32,48.26,48.27,41569.0,48.3,48.32,48.26,48.27,41569.0
2023-03-27 14:40:00,48.27,48.28,48.26,48.27,29785.0,48.27,48.28,48.26,48.27,29785.0
2023-03-27 14:45:00,48.28,48.34,48.26,48.33,151769.0,48.28,48.34,48.26,48.33,151769.0
2023-03-27 14:50:00,48.33,48.34,48.3,48.3,34379.0,48.33,48.34,48.3,48.3,34379.0
2023-03-27 14:55:00,48.3,48.37,48.3,48.37,27488.0,48.3,48.37,48.3,48.37,27488.0
2023-03-27 15:00:00,48.37,48.39,48.34,48.37,40736.0,48.37,48.39,48.34,48.37,40736.0
2023-03-27 15:05:00,48.37,48.37,48.33,48.34,22135.0,48.37,48.37,48.33,48.34,22135.0
2023-03-27 15:10:00,48.34,48.38,48.33,48.37,35466.0,48.34,48.38,48.33,48.37,35466.0
2023-03-27 15:15:00,48.37,48.38,48.32,48.33,53320.0,48.37,48.38,48.32,48.33,53320.0
2023-03-27 15:20:00,48.34,48.4,48.33,48.39,46784.0,48.34,48.4,48.33,48.39,46784.0
2023-03-27 15:25:00,48.39,48.48,48.39,48.47,83716.0,48.39,48.48,48.39,48.47,83716.0
2023-03-27 15:30:00,48.48,48.49,48.4,48.4,83293.0,48.48,48.49,48.4,48.4,83293.0
2023-03-27 15:35:00,48.4,48.42,48.34,48.38,43780.0,48.4,48.42,48.34,48.38,43780.0
2023-03-27 15:40:00,48.38,48.42,48.36,48.38,44850.0,48.38,48.42,48.36,48.38,44850.0
2023-03-27 15:45:00,48.38,48.39,48.34,48.37,65355.0,48.38,48.39,48.34,48.37,65355.0
2023-03-27 15:50:00,48.36,48.38,48.31,48.34,173825.0,48.36,48.38,48.31,48.34,173825.0
2023-03-27 15:55:00,48.34,48.35,48.26,48.34,272945.0,48.34,48.35,48.26,48.34,272945.0
2023-03-28 09:30:00,48.49,48.49,48.1,48.19,115761.0,48.49,48.49,48.1,48.19,115761.0
2023-03-28 09:35:00,48.22,48.35,48.22,48.35,36848.0,48.22,48.35,48.22,48.35,36848.0
2023-03-28 09:40:00,48.34,48.49,48.33,48.47,115208.0,48.34,48.49,48.33,48.47,115208.0
2023-03-28 09:45:00,48.46,48.54,48.44,48.51,98919.0,48.46,48.54,48.44,48.51,98919.0
2023-03-28 09:50:00,48.51,48.62,48.5,48.57,181311.0,48.51,48.62,48.5,48.57,181311.0
2023-03-28 09:55:00,48.57,48.67,48.55,48.67,49371.0,48.57,48.67,48.55,48.67,49371.0
2023-03-28 10:00:00,48.66,48.76,48.64,48.74,68881.0,48.66,48.76,48.64,48.74,68881.0
2023-03-28 10:05:00,48.75,48.87,48.75,48.84,71499.0,48.75,48.87,48.75,48.84,71499.0
2023-03-28 10:10:00,48.84,48.84,48.77,48.8,104660.0,48.84,48.84,48.77,48.8,104660.0
2023-03-28 10:15:00,48.8,48.82,48.75,48.78,71093.0,48.8,48.82,48.75,48.78,71093.0
2023-03-28 10:20:00,48.77,48.8,48.74,48.77,109270.0,48.77,48.8,48.74,48.77,109270.0
2023-03-28 10:25:00,48.78,48.78,48.7,48.75,49332.0,48.78,48.78,48.7,48.75,49332.0
2023-03-28 10:30:00,48.74,48.75,48.58,48.6,38302.0,48.74,48.75,48.58,48.6,38302.0
2023-03-28 10:35:00,48.6,48.67,48.59,48.62,70562.0,48.6,48.67,48.59,48.62,70562.0
2023-03-28 10:40:00,48.63,48.65,48.55,48.56,42926.0,48.63,48.65,48.55,48.56,42926.0
2023-03-28 10:45:00,48.56,48.59,48.5,48.52,34255.0,48.56,48.59,48.5,48.52,34255.0
2023-03-28 10:50:00,48.52,48.52,48.46,48.48,14304.0,48.52,48.52,48.46,48.48,14304.0
2023-03-28 10:55:00,48.49,48.52,48.47,48.5,28183.0,48.49,48.52,48.47,48.5,28183.0
2023-03-28 11:00:00,48.5,48.53,48.49,48.5,25549.0,48.5,48.53,48.49,48.5,25549.0
2023-03-28 11:05:00,48.51,48.53,48.48,48.49,32663.0,48.51,48.53,48.48,48.49,32663.0
2023-03-28 11:10:00,48.48,48.5,48.44,48.5,18560.0,48.48,48.5,48.44,48.5,18560.0
2023-03-28 11:15:00,48.5,48.63,48.49,48.62,100947.0,48.5,48.63,48.49,48.62,100947.0
2023-03-28 11:20:00,48.61,48.65,48.6,48.63,50701.0,48.61,48.65,48.6,48.63,50701.0
2023-03-28 11:25:00,48.63,48.64,48.6,48.62,41712.0,48.63,48.64,48.6,48.62,41712.0
2023-03-28 11:30:00,48.62,48.65,48.61,48.64,26237.0,48.62,48.65,48.61,48.64,26237.0
2023-03-28 11:35:00,48.64,48.69,48.63,48.67,26668.0,48.64,48.69,48.63,48.67,26668.0
2023-03-28 11:40:00,48.66,48.68,48.63,48.65,29203.0,48.66,48.68,48.63,48.65,29203.0
2023-03-28 11:45:00,48.65,48.71,48.64,48.69,44906.0,48.65,48.71,48.64,48.69,44906.0
2023-03-28 11:50:00,48.69,48.73,48.69,48.73,43054.0,48.69,48.73,48.69,48.73,43054.0
2023-03-28 11:55:00,48.72,48.73,48.65,48.69,73608.0,48.72,48.73,48.65,48.69,73608.0
2023-03-28 12:00:00,48.69,48.7,48.62,48.64,57554.0,48.69,48.7,48.62,48.64,57554.0
2023-03-28 12:05:00,48.64,48.71,48.64,48.68,66578.0,48.64,48.71,48.64,48.68,66578.0
2023-03-28 12:10:00,48.68,48.69,48.61,48.63,32713.0,48.68,48.69,48.61,48.63,32713.0
2023-03-28 12:15:00,48.63,48.64,48.6,48.62,38268.0,48.63,48.64,48.6,48.62,38268.0
2023-03-28 12:20:00,48.62,48.66,48.61,48.63,36032.0,48.62,48.66,48.61,48.63,36032.0
2023-03-28 12:25:00,48.64,48.67,48.62,48.65,36214.0,48.64,48.67,48.62,48.65,36214.0
2023-03-28 12:30:00,48.64,48.68,48.63,48.68,34929.0,48.64,48.68,48.63,48.68,34929.0
2023-03-28 12:35:00,48.68,48.69,48.66,48.69,32482.0,48.68,48.69,48.66,48.69,32482.0
2023-03-28 12:40:00,48.69,48.69,48.64,48.67,46023.0,48.69,48.69,48.64,48.67,46023.0
2023-03-28 12:45:00,48.67,48.67,48.62,48.64,34339.0,48.67,48.67,48.62,48.64,34339.0
2023-03-28 12:50:00,48.65,48.65,48.62,48.64,45704.0,48.65,48.65,48.62,48.64,45704.0
2023-03-28 12:55:00,48.65,48.67,48.63,48.65,119810.0,48.65,48.67,48.63,48.65,119810.0
2023-03-28 13:00:00,48.66,48.67,48.61,48.61,76831.0,48.66,48.67,48.61,48.61,76831.0
2023-03-28 13:05:00,48.61,48.62,48.59,48.59,60353.0,48.61,48.62,48.59,48.59,60353.0
2023-03-28 13:10:00,48.6,48.61,48.55,48.59,52497.0,48.6,48.61,48.55,48.59,52497.0
2023-03-28 13:15:00,48.58,48.6,48.51,48.59,42398.0,48.58,48.6,48.51,48.59,42398.0
2023-03-28 13:20:00,48.59,48.6,48.57,48.59,26531.0,48.59,48.6,48.57,48.59,26531.0
2023-03-28 13:25:00,48.59,48.6,48.55,48.59,47767.0,48.59,48.6,48.55,48.59,47767.0
2023-03-28 13:30:00,48.58,48.62,48.54,48.55,75536.0,48.58,48.62,48.54,48.55,75536.0
2023-03-28 13:35:00,48.55,48.57,48.51,48.51,52862.0,48.55,48.57,48.51,48.51,52862.0
2023-03-28 13:40:00,48.52,48.53,48.49,48.51,74674.0,48.52,48.53,48.49,48.51,74674.0
2023-03-28 13:45:00,48.52,48.53,48.48,48.5,79929.0,48.52,48.53,48.48,48.5,79929.0
2023-03-28 13:50:00,48.5,48.51,48.42,48.44,46737.0,48.5,48.51,48.42,48.44,46737.0
2023-03-28 13:55:00,48.45,48.47,48.36,48.38,68123.0,48.45,48.47,48.36,48.38,68123.0
2023-03-28 14:00:00,48.38,48.43,48.35,48.41,56742.0,48.38,48.43,48.35,48.41,56742.0
2023-03-28 14:05:00,48.42,48.44,48.38,48.4,45591.0,48.42,48.44,48.38,48.4,45591.0
2023-03-28 14:10:00,48.41,48.43,48.37,48.43,48418.0,48.41,48.43,48.37,48.43,48418.0
2023-03-28 14:15:00,48.43,48.5,48.42,48.46,141412.0,48.43,48.5,48.42,48.46,141412.0
2023-03-28 14:20:00,48.47,48.51,48.46,48.47,68549.0,48.47,48.51,48.46,48.47,68549.0
2023-03-28 14:25:00,48.47,48.48,48.43,48.48,44682.0,48.47,48.48,48.43,48.48,44682.0
2023-03-28 14:30:00,48.48,48.49,48.43,48.46,72891.0,48.48,48.49,48.43,48.46,72891.0
2023-03-28 14:35:00,48.46,48.48,48.42,48.43,64588.0,48.46,48.48,48.42,48.43,64588.0
2023-03-28 14:40:00,48.42,48.47,48.41,48.47,58554.0,48.42,48.47,48.41,48.47,58554.0
2023-03-28 14:45:00,48.47,48.51,48.46,48.49,64509.0,48.47,48.51,48.46,48.49,64509.0
2023-03-28 14:50:00,48.49,48.49,48.45,48.48,73292.0,48.49,48.49,48.45,48.48,73292.0
2023-03-28 14:55:00,48.49,48.51,48.47,48.5,66291.0,48.49,48.51,48.47,48.5,66291.0
2023-03-28 15:00:00,48.49,48.54,48.49,48.52,89807.0,48.49,48.54,48.49,48.52,89807.0
2023-03-28 15:05:00,48.52,48.52,48.41,48.42,165238.0,48.52,48.52,48.41,48.42,165238.0
2023-03-28 15:10:00,48.42,48.44,48.39,48.41,53881.0,48.42,48.44,48.39,48.41,53881.0
2023-03-28 15:15:00,48.4,48.47,48.4,48.44,132544.0,48.4,48.47,48.4,48.44,132544.0
2023-03-28 15:20:00,48.44,48.48,48.43,48.46,58103.0,48.44,48.48,48.43,48.46,58103.0
2023-03-28 15:25:00,48.45,48.48,48.41,48.41,67891.0,48.45,48.48,48.41,48.41,67891.0
2023-03-28 15:30:00,48.42,48.46,48.36,48.45,159198.0,48.42,48.46,48.36,48.45,159198.0
2023-03-28 15:35:00,48.46,48.51,48.44,48.49,99691.0,48.46,48.51,48.44,48.49,99691.0
2023-03-28 15:40:00,48.49,48.5,48.43,48.47,183368.0,48.49,48.5,48.43,48.47,183368.0
2023-03-28 15:45:00,48.47,48.51,48.43,48.51,227079.0,48.47,48.51,48.43,48.51,227079.0
2023-03-28 15:50:00,48.5,48.61,48.49,48.56,400150.0,48.5,48.61,48.49,48.56,400150.0
2023-03-28 15:55:00,48.56,48.63,48.52,48.59,702512.0,48.56,48.63,48.52,48.59,702512.0
2023-03-29 09:30:00,49.0,49.25,48.92,49.13,259312.0,49.0,49.25,48.92,49.13,259312.0
2023-03-29 09:35:00,49.14,49.38,49.11,49.35,206186.0,49.14,49.38,49.11,49.35,206186.0
2023-03-29 09:40:00,49.34,49.46,49.33,49.35,246448.0,49.34,49.46,49.33,49.35,246448.0
2023-03-29 09:45:00,49.36,49.41,49.31,49.34,161942.0,49.36,49.41,49.31,49.34,161942.0
2023-03-29 09:50:00,49.33,49.39,49.25,49.27,114549.0,49.33,49.39,49.25,49.27,114549.0
2023-03-29 09:55:00,49.27,49.32,49.24,49.29,87043.0,49.27,49.32,49.24,49.29,87043.0
2023-03-29 10:00:00,49.3,49.33,49.22,49.26,96160.0,49.3,49.33,49.22,49.26,96160.0
2023-03-29 10:05:00,49.26,49.27,49.18,49.18,116548.0,49.26,49.27,49.18,49.18,116548.0
2023-03-29 10:10:00,49.18,49.26,49.14,49.21,96920.0,49.18,49.26,49.14,49.21,96920.0
2023-03-29 10:15:00,49.2,49.27,49.2,49.22,65650.0,49.2,49.27,49.2,49.22,65650.0
2023-03-29 10:20:00,49.21,49.23,49.15,49.16,80185.0,49.21,49.23,49.15,49.16,80185.0
2023-03-29 10:25:00,49.16,49.22,49.15,49.21,89171.0,49.16,49.22,49.15,49.21,89171.0
2023-03-29 10:30:00,49.22,49.3,49.19,49.3,177836.0,49.22,49.3,49.19,49.3,177836.0
2023-03-29 10:35:00,49.3,49.33,49.26,49.32,92573.0,49.3,49.33,49.26,49.32,92573.0
2023-03-29 10:40:00,49.32,49.34,49.23,49.34,130409.0,49.32,49.34,49.23,49.34,130409.0
2023-03-29 10:45:00,49.34,49.39,49.29,49.34,85833.0,49.34,49.39,49.29,49.34,85833.0
2023-03-29 10:50:00,49.34,49.36,49.32,49.34,60987.0,49.34,49.36,49.32,49.34,60987.0
2023-03-29 10:55:00,49.34,49.35,49.26,49.3,68423.0,49.34,49.35,49.26,49.3,68423.0
2023-03-29 11:00:00,49.3,49.33,49.27,49.3,61488.0,49.3,49.33,49.27,49.3,61488.0
2023-03-29 11:05:00,49.3,49.38,49.3,49.36,63963.0,49.3,49.38,49.3,49.36,63963.0
2023-03-29 11:10:00,49.35,49.38,49.34,49.36,44319.0,49.35,49.38,49.34,49.36,44319.0
2023-03-29 11:15:00,49.36,49.36,49.28,49.29,95311.0,49.36,49.36,49.28,49.29,95311.0
2023-03-29 11:20:00,49.28,49.28,49.23,49.24,66976.0,49.28,49.28,49.23,49.24,66976.0
2023-03-29 11:25:00,49.23,49.29,49.19,49.29,87907.0,49.23,49.29,49.19,49.29,87907.0
2023-03-29 11:30:00,49.28,49.3,49.26,49.3,41584.0,49.28,49.3,49.26,49.3,41584.0
2023-03-29 11:35:00,49.3,49.3,49.24,49.24,43112.0,49.3,49.3,49.24,49.24,43112.0
2023-03-29 11:40:00,49.23,49.26,49.22,49.26,76542.0,49.23,49.26,49.22,49.26,76542.0
2023-03-29 11:45:00,49.25,49.28,49.25,49.27,43255.0,49.25,49.28,49.25,49.27,43255.0
2023-03-29 11:50:00,49.27,49.34,49.27,49.33,71080.0,49.27,49.34,49.27,49.33,71080.0
2023-03-29 11:55:00,49.33,49.36,49.32,49.33,80065.0,49.33,49.36,49.32,49.33,80065.0
2023-03-29 12:00:00,49.33,49.36,49.32,49.34,84850.0,49.33,49.36,49.32,49.34,84850.0
2023-03-29 12:05:00,49.34,49.34,49.28,49.3,41920.0,49.34,49.34,49.28,49.3,41920.0
2023-03-29 12:10:00,49.29,49.3,49.26,49.28,38215.0,49.29,49.3,49.26,49.28,38215.0
2023-03-29 12:15:00,49.29,49.29,49.22,49.23,67833.0,49.29,49.29,49.22,49.23,67833.0
2023-03-29 12:20:00,49.24,49.25,49.13,49.14,142201.0,49.24,49.25,49.13,49.14,142201.0
2023-03-29 12:25:00,49.14,49.16,49.09,49.12,109053.0,49.14,49.16,49.09,49.12,109053.0
2023-03-29 12:30:00,49.12,49.13,49.07,49.09,62965.0,49.12,49.13,49.07,49.09,62965.0
2023-03-29 12:35:00,49.1,49.11,49.03,49.05,87593.0,49.1,49.11,49.03,49.05,87593.0
2023-03-29 12:40:00,49.05,49.07,49.02,49.06,70813.0,49.05,49.07,49.02,49.06,70813.0
2023-03-29 12:45:00,49.06,49.07,48.99,49.02,91449.0,49.06,49.07,48.99,49.02,91449.0
2023-03-29 12:50:00,49.02,49.07,49.0,49.04,34091.0,49.02,49.07,49.0,49.04,34091.0
2023-03-29 12:55:00,49.04,49.09,48.99,49.01,73621.0,49.04,49.09,48.99,49.01,73621.0
2023-03-29 13:00:00,49.0,49.02,48.97,49.02,49735.0,49.0,49.02,48.97,49.02,49735.0
2023-03-29 13:05:00,49.03,49.06,48.99,49.05,62738.0,49.03,49.06,48.99,49.05,62738.0
2023-03-29 13:10:00,49.05,49.07,49.0,49.05,42068.0,49.05,49.07,49.0,49.05,42068.0
2023-03-29 13:15:00,49.05,49.11,49.04,49.08,54880.0,49.05,49.11,49.04,49.08,54880.0
2023-03-29 13:20:00,49.08,49.12,49.08,49.09,43370.0,49.08,49.12,49.08,49.09,43370.0
2023-03-29 13:25:00,49.1,49.13,49.09,49.11,42459.0,49.1,49.13,49.09,49.11,42459.0
2023-03-29 13:30:00,49.11,49.14,49.09,49.11,56670.0,49.11,49.14,49.09,49.11,56670.0
2023-03-29 13:35:00,49.11,49.11,49.01,49.03,60491.0,49.11,49.11,49.01,49.03,60491.0
2023-03-29 13:40:00,49.03,49.04,49.0,49.03,40589.0,49.03,49.04,49.0,49.03,40589.0
2023-03-29 13:45:00,49.02,49.08,49.0,49.07,79580.0,49.02,49.08,49.0,49.07,79580.0
2023-03-29 13:50:00,49.08,49.1,49.04,49.07,61711.0,49.08,49.1,49.04,49.07,61711.0
2023-03-29 13:55:00,49.07,49.11,49.06,49.1,47954.0,49.07,49.11,49.06,49.1,47954.0
2023-03-29 14:00:00,49.1,49.16,49.08,49.13,128439.0,49.1,49.16,49.08,49.13,128439.0
2023-03-29 14:05:00,49.13,49.17,49.08,49.16,72161.0,49.13,49.17,49.08,49.16,72161.0
2023-03-29 14:10:00,49.17,49.17,49.12,49.13,62613.0,49.17,49.17,49.12,49.13,62613.0
2023-03-29 14:15:00,49.12,49.13,49.06,49.06,39698.0,49.12,49.13,49.06,49.06,39698.0
2023-03-29 14:20:00,49.07,49.09,49.04,49.09,40624.0,49.07,49.09,49.04,49.09,40624.0
2023-03-29 14:25:00,49.09,49.09,49.05,49.07,49926.0,49.09,49.09,49.05,49.07,49926.0
2023-03-29 14:30:00,49.06,49.07,49.04,49.04,49427.0,49.06,49.07,49.04,49.04,49427.0
2023-03-29 14:35:00,49.05,49.09,49.03,49.08,53342.0,49.05,49.09,49.03,49.08,53342.0
2023-03-29 14:40:00,49.07,49.09,49.06,49.07,30495.0,49.07,49.09,49.06,49.07,30495.0
2023-03-29 14:45:00,49.07,49.12,49.05,49.11,59367.0,49.07,49.12,49.05,49.11,59367.0
2023-03-29 14:50:00,49.1,49.13,49.05,49.11,82065.0,49.1,49.13,49.05,49.11,82065.0
2023-03-29 14:55:00,49.11,49.13,49.09,49.09,37785.0,49.11,49.13,49.09,49.09,37785.0
2023-03-29 15:00:00,49.09,49.13,49.07,49.13,99897.0,49.09,49.13,49.07,49.13,99897.0
2023-03-29 15:05:00,49.12,49.13,49.09,49.09,59976.0,49.12,49.13,49.09,49.09,59976.0
2023-03-29 15:10:00,49.09,49.09,49.05,49.08,47362.0,49.09,49.09,49.05,49.08,47362.0
2023-03-29 15:15:00,49.08,49.15,49.07,49.12,66188.0,49.08,49.15,49.07,49.12,66188.0
2023-03-29 15:20:00,49.12,49.13,49.1,49.1,55545.0,49.12,49.13,49.1,49.1,55545.0
2023-03-29 15:25:00,49.11,49.13,49.08,49.11,169704.0,49.11,49.13,49.08,49.11,169704.0
2023-03-29 15:30:00,49.11,49.12,49.07,49.09,175109.0,49.11,49.12,49.07,49.09,175109.0
2023-03-29 15:35:00,49.09,49.09,49.04,49.07,142572.0,49.09,49.09,49.04,49.07,142572.0
2023-03-29 15:40:00,49.07,49.1,49.02,49.09,132683.0,49.07,49.1,49.02,49.09,132683.0
2023-03-29 15:45:00,49.09,49.11,49.05,49.09,360373.0,49.09,49.11,49.05,49.09,360373.0
2023-03-29 15:50:00,49.1,49.15,49.05,49.05,290555.0,49.1,49.15,49.05,49.05,290555.0
2023-03-29 15:55:00,49.05,49.1,49.03,49.09,627766.0,49.05,49.1,49.03,49.09,627766.0
2023-03-30 09:30:00,49.3,49.4,49.22,49.28,131047.0,49.3,49.4,49.22,49.28,131047.0
2023-03-30 09:35:00,49.28,49.33,49.21,49.26,93213.0,49.28,49.33,49.21,49.26,93213.0
2023-03-30 09:40:00,49.26,49.34,49.24,49.24,73344.0,49.26,49.34,49.24,49.24,73344.0
2023-03-30 09:45:00,49.24,49.26,49.16,49.23,77372.0,49.24,49.26,49.16,49.23,77372.0
2023-03-30 09:50:00,49.24,49.25,49.16,49.16,51877.0,49.24,49.25,49.16,49.16,51877.0
2023-03-30 09:55:00,49.16,49.19,49.14,49.19,44311.0,49.16,49.19,49.14,49.19,44311.0
2023-03-30 10:00:00,49.18,49.23,49.13,49.17,47511.0,49.18,49.23,49.13,49.17,47511.0
2023-03-30 10:05:00,49.17,49.22,49.15,49.16,47879.0,49.17,49.22,49.15,49.16,47879.0
2023-03-30 10:10:00,49.16,49.21,49.11,49.12,70015.0,49.16,49.21,49.11,49.12,70015.0
2023-03-30 10:15:00,49.12,49.15,49.09,49.14,30360.0,49.12,49.15,49.09,49.14,30360.0
2023-03-30 10:20:00,49.15,49.16,49.1,49.12,32471.0,49.15,49.16,49.1,49.12,32471.0
2023-03-30 10:25:00,49.11,49.16,49.1,49.16,36266.0,49.11,49.16,49.1,49.16,36266.0
2023-03-30 10:30:00,49.14,49.23,49.14,49.19,107944.0,49.14,49.23,49.14,49.19,107944.0
2023-03-30 10:35:00,49.18,49.19,49.14,49.16,24859.0,49.18,49.19,49.14,49.16,24859.0
2023-03-30 10:40:00,49.16,49.2,49.15,49.18,54958.0,49.16,49.2,49.15,49.18,54958.0
2023-03-30 10:45:00,49.18,49.26,49.18,49.26,47664.0,49.18,49.26,49.18,49.26,47664.0
2023-03-30 10:50:00,49.26,49.3,49.24,49.28,76350.0,49.26,49.3,49.24,49.28,76350.0
2023-03-30 10:55:00,49.28,49.3,49.24,49.25,46896.0,49.28,49.3,49.24,49.25,46896.0
2023-03-30 11:00:00,49.25,49.27,49.23,49.27,32947.0,49.25,49.27,49.23,49.27,32947.0
2023-03-30 11:05:00,49.27,49.3,49.25,49.28,35927.0,49.27,49.3,49.25,49.28,35927.0
2023-03-30 11:10:00,49.28,49.3,49.23,49.25,66745.0,49.28,49.3,49.23,49.25,66745.0
2023-03-30 11:15:00,49.25,49.29,49.23,49.29,32026.0,49.25,49.29,49.23,49.29,32026.0
2023-03-30 11:20:00,49.29,49.32,49.25,49.25,35701.0,49.29,49.32,49.25,49.25,35701.0
2023-03-30 11:25:00,49.26,49.28,49.25,49.28,30349.0,49.26,49.28,49.25,49.28,30349.0
2023-03-30 11:30:00,49.28,49.29,49.25,49.26,42181.0,49.28,49.29,49.25,49.26,42181.0
2023-03-30 11:35:00,49.27,49.28,49.22,49.23,20401.0,49.27,49.28,49.22,49.23,20401.0
2023-03-30 11:40:00,49.23,49.32,49.23,49.3,31875.0,49.23,49.32,49.23,49.3,31875.0
2023-03-30 11:45:00,49.29,49.32,49.27,49.3,57206.0,49.29,49.32,49.27,49.3,57206.0
2023-03-30 11:50:00,49.3,49.32,49.25,49.26,29820.0,49.3,49.32,49.25,49.26,29820.0
2023-03-30 11:55:00,49.27,49.28,49.25,49.27,23007.0,49.27,49.28,49.25,49.27,23007.0
2023-03-30 12:00:00,49.27,49.32,49.25,49.32,36287.0,49.27,49.32,49.25,49.32,36287.0
2023-03-30 12:05:00,49.32,49.34,49.31,49.34,16475.0,49.32,49.34,49.31,49.34,16475.0
2023-03-30 12:10:00,49.34,49.35,49.33,49.34,20141.0,49.34,49.35,49.33,49.34,20141.0
2023-03-30 12:15:00,49.34,49.35,49.3,49.34,18799.0,49.34,49.35,49.3,49.34,18799.0
2023-03-30 12:20:00,49.34,49.34,49.29,49.3,19376.0,49.34,49.34,49.29,49.3,19376.0
2023-03-30 12:25:00,49.3,49.3,49.28,49.29,7715.0,49.3,49.3,49.28,49.29,7715.0
2023-03-30 12:30:00,49.28,49.31,49.27,49.31,35022.0,49.28,49.31,49.27,49.31,35022.0
2023-03-30 12:35:00,49.31,49.34,49.29,49.3,40894.0,49.31,49.34,49.29,49.3,40894.0
2023-03-30 12:40:00,49.29,49.35,49.29,49.32,39734.0,49.29,49.35,49.29,49.32,39734.0
2023-03-30 12:45:00,49.32,49.35,49.29,49.34,37698.0,49.32,49.35,49.29,49.34,37698.0
2023-03-30 12:50:00,49.34,49.37,49.33,49.37,36585.0,49.34,49.37,49.33,49.37,36585.0
2023-03-30 12:55:00,49.37,49.39,49.37,49.39,39830.0,49.37,49.39,49.37,49.39,39830.0
2023-03-30 13:00:00,49.39,49.39,49.35,49.38,40111.0,49.39,49.39,49.35,49.38,40111.0
2023-03-30 13:05:00,49.39,49.4,49.33,49.33,41637.0,49.39,49.4,49.33,49.33,41637.0
2023-03-30 13:10:00,49.33,49.36,49.31,49.36,24937.0,49.33,49.36,49.31,49.36,24937.0
2023-03-30 13:15:00,49.36,49.37,49.29,49.32,240425.0,49.36,49.37,49.29,49.32,240425.0
2023-03-30 13:20:00,49.32,49.36,49.3,49.33,65584.0,49.32,49.36,49.3,49.33,65584.0
2023-03-30 13:25:00,49.33,49.36,49.32,49.34,45594.0,49.33,49.36,49.32,49.34,45594.0
2023-03-30 13:30:00,49.34,49.36,49.32,49.36,38877.0,49.34,49.36,49.32,49.36,38877.0
2023-03-30 13:35:00,49.37,49.43,49.35,49.4,46879.0,49.37,49.43,49.35,49.4,46879.0
2023-03-30 13:40:00,49.4,49.42,49.37,49.42,44673.0,49.4,49.42,49.37,49.42,44673.0
2023-03-30 13:45:00,49.42,49.43,49.38,49.41,48524.0,49.42,49.43,49.38,49.41,48524.0
2023-03-30 13:50:00,49.41,49.46,49.4,49.46,24626.0,49.41,49.46,49.4,49.46,24626.0
2023-03-30 13:55:00,49.45,49.48,49.43,49.48,49710.0,49.45,49.48,49.43,49.48,49710.0
2023-03-30 14:00:00,49.48,49.53,49.47,49.53,55722.0,49.48,49.53,49.47,49.53,55722.0
2023-03-30 14:05:00,49.53,49.54,49.49,49.5,35682.0,49.53,49.54,49.49,49.5,35682.0
2023-03-30 14:10:00,49.49,49.53,49.49,49.51,63276.0,49.49,49.53,49.49,49.51,63276.0
2023-03-30 14:15:00,49.51,49.58,49.5,49.56,86031.0,49.51,49.58,49.5,49.56,86031.0
2023-03-30 14:20:00,49.55,49.58,49.53,49.57,34174.0,49.55,49.58,49.53,49.57,34174.0
2023-03-30 14:25:00,49.56,49.57,49.52,49.54,73716.0,49.56,49.57,49.52,49.54,73716.0
2023-03-30 14:30:00,49.54,49.54,49.49,49.5,102556.0,49.54,49.54,49.49,49.5,102556.0
2023-03-30 14:35:00,49.5,49.58,49.49,49.57,116670.0,49.5,49.58,49.49,49.57,116670.0
2023-03-30 14:40:00,49.57,49.58,49.48,49.49,70721.0,49.57,49.58,49.48,49.49,70721.0
2023-03-30 14:45:00,49.48,49.52,49.48,49.5,49445.0,49.48,49.52,49.48,49.5,49445.0
2023-03-30 14:50:00,49.5,49.57,49.49,49.54,78801.0,49.5,49.57,49.49,49.54,78801.0
2023-03-30 14:55:00,49.54,49.6,49.53,49.55,80272.0,49.54,49.6,49.53,49.55,80272.0
2023-03-30 15:00:00,49.55,49.62,49.54,49.62,83391.0,49.55,49.62,49.54,49.62,83391.0
2023-03-30 15:05:00,49.62,49.65,49.57,49.61,92487.0,49.62,49.65,49.57,49.61,92487.0
2023-03-30 15:10:00,49.61,49.61,49.56,49.6,59104.0,49.61,49.61,49.56,49.6,59104.0
2023-03-30 15:15:00,49.59,49.62,49.57,49.6,91472.0,49.59,49.62,49.57,49.6,91472.0
2023-03-30 15:20:00,49.61,49.64,49.59,49.59,97113.0,49.61,49.64,49.59,49.59,97113.0
2023-03-30 15:25:00,49.6,49.64,49.59,49.62,115345.0,49.6,49.64,49.59,49.62,115345.0
2023-03-30 15:30:00,49.62,49.66,49.58,49.62,165424.0,49.62,49.66,49.58,49.62,165424.0
2023-03-30 15:35:00,49.62,49.65,49.6,49.63,184249.0,49.62,49.65,49.6,49.63,184249.0
2023-03-30 15:40:00,49.62,49.65,49.56,49.6,169229.0,49.62,49.65,49.56,49.6,169229.0
2023-03-30 15:45:00,49.59,49.61,49.54,49.55,351376.0,49.59,49.61,49.54,49.55,351376.0
2023-03-30 15:50:00,49.56,49.6,49.52,49.52,381587.0,49.56,49.6,49.52,49.52,381587.0
2023-03-30 15:55:00,49.52,49.64,49.52,49.61,620484.0,49.52,49.64,49.52,49.61,620484.0
2023-03-31 09:30:00,49.8,49.84,49.69,49.82,153756.0,49.8,49.84,49.69,49.82,153756.0
2023-03-31 09:35:00,49.83,49.92,49.8,49.92,61501.0,49.83,49.92,49.8,49.92,61501.0
2023-03-31 09:40:00,49.91,49.97,49.9,49.94,44531.0,49.91,49.97,49.9,49.94,44531.0
2023-03-31 09:45:00,49.95,50.04,49.94,49.99,277183.0,49.95,50.04,49.94,49.99,277183.0
2023-03-31 09:50:00,49.98,50.07,49.97,50.02,97522.0,49.98,50.07,49.97,50.02,97522.0
2023-03-31 09:55:00,50.02,50.16,50.01,50.12,100089.0,50.02,50.16,50.01,50.12,100089.0
2023-03-31 10:00:00,50.09,50.16,50.07,50.11,128409.0,50.09,50.16,50.07,50.11,128409.0
2023-03-31 10:05:00,50.12,50.21,50.08,50.18,130650.0,50.12,50.21,50.08,50.18,130650.0
2023-03-31 10:10:00,50.18,50.18,50.1,50.14,51241.0,50.18,50.18,50.1,50.14,51241.0
2023-03-31 10:15:00,50.14,50.14,50.06,50.09,37154.0,50.14,50.14,50.06,50.09,37154.0
2023-03-31 10:20:00,50.09,50.09,49.99,50.04,99764.0,50.09,50.09,49.99,50.04,99764.0
2023-03-31 10:25:00,50.04,50.14,50.02,50.12,152526.0,50.04,50.14,50.02,50.12,152526.0
2023-03-31 10:30:00,50.13,50.16,50.11,50.12,127002.0,50.13,50.16,50.11,50.12,127002.0
2023-03-31 10:35:00,50.11,50.12,50.03,50.05,74122.0,50.11,50.12,50.03,50.05,74122.0
2023-03-31 10:40:00,50.05,50.14,50.04,50.12,37283.0,50.05,50.14,50.04,50.12,37283.0
2023-03-31 10:45:00,50.12,50.16,50.1,50.15,79906.0,50.12,50.16,50.1,50.15,79906.0
2023-03-31 10:50:00,50.15,50.15,50.05,50.05,111113.0,50.15,50.15,50.05,50.05,111113.0
2023-03-31 10:55:00,50.05,50.1,50.05,50.09,53845.0,50.05,50.1,50.05,50.09,53845.0
2023-03-31 11:00:00,50.09,50.1,50.03,50.05,62622.0,50.09,50.1,50.03,50.05,62622.0
2023-03-31 11:05:00,50.05,50.05,49.99,50.0,52308.0,50.05,50.05,49.99,50.0,52308.0
2023-03-31 11:10:00,50.0,50.08,49.99,50.04,46776.0,50.0,50.08,49.99,50.04,46776.0
2023-03-31 11:15:00,50.05,50.1,50.02,50.07,336995.0,50.05,50.1,50.02,50.07,336995.0
2023-03-31 11:20:00,50.06,50.07,49.99,50.0,166247.0,50.06,50.07,49.99,50.0,166247.0
2023-03-31 11:25:00,50.0,50.01,49.94,49.94,265409.0,50.0,50.01,49.94,49.94,265409.0
2023-03-31 11:30:00,49.94,49.97,49.91,49.96,114781.0,49.94,49.97,49.91,49.96,114781.0
2023-03-31 11:35:00,49.95,49.98,49.92,49.98,35362.0,49.95,49.98,49.92,49.98,35362.0
2023-03-31 11:40:00,49.97,50.0,49.96,49.99,58926.0,49.97,50.0,49.96,49.99,58926.0
2023-03-31 11:45:00,49.99,50.0,49.94,49.95,49989.0,49.99,50.0,49.94,49.95,49989.0
2023-03-31 11:50:00,49.94,50.0,49.93,50.0,49928.0,49.94,50.0,49.93,50.0,49928.0
2023-03-31 11:55:00,50.0,50.01,49.95,50.0,37506.0,50.0,50.01,49.95,50.0,37506.0
2023-03-31 12:00:00,50.0,50.01,49.98,49.99,45813.0,50.0,50.01,49.98,49.99,45813.0
2023-03-31 12:05:00,49.99,50.0,49.94,50.0,73948.0,49.99,50.0,49.94,50.0,73948.0
2023-03-31 12:10:00,50.0,50.0,49.96,49.97,33740.0,50.0,50.0,49.96,49.97,33740.0
2023-03-31 12:15:00,49.97,50.0,49.92,49.94,38419.0,49.97,50.0,49.92,49.94,38419.0
2023-03-31 12:20:00,49.94,49.97,49.91,49.95,40304.0,49.94,49.97,49.91,49.95,40304.0
2023-03-31 12:25:00,49.95,49.95,49.88,49.89,37927.0,49.95,49.95,49.88,49.89,37927.0
2023-03-31 12:30:00,49.9,49.94,49.89,49.93,22680.0,49.9,49.94,49.89,49.93,22680.0
2023-03-31 12:35:00,49.93,50.0,49.86,49.87,81556.0,49.93,50.0,49.86,49.87,81556.0
2023-03-31 12:40:00,49.86,49.93,49.86,49.9,35796.0,49.86,49.93,49.86,49.9,35796.0
2023-03-31 12:45:00,49.91,49.94,49.86,49.94,133240.0,49.91,49.94,49.86,49.94,133240.0
2023-03-31 12:50:00,49.94,49.96,49.91,49.95,43867.0,49.94,49.96,49.91,49.95,43867.0
2023-03-31 12:55:00,49.95,49.96,49.9,49.93,29683.0,49.95,49.96,49.9,49.93,29683.0
2023-03-31 13:00:00,49.93,49.93,49.87,49.88,38398.0,49.93,49.93,49.87,49.88,38398.0
2023-03-31 13:05:00,49.88,49.89,49.85,49.89,30827.0,49.88,49.89,49.85,49.89,30827.0
2023-03-31 13:10:00,49.89,49.89,49.81,49.83,58512.0,49.89,49.89,49.81,49.83,58512.0
2023-03-31 13:15:00,49.83,49.84,49.8,49.83,64833.0,49.83,49.84,49.8,49.83,64833.0
2023-03-31 13:20:00,49.83,49.91,49.82,49.88,66897.0,49.83,49.91,49.82,49.88,66897.0
2023-03-31 13:25:00,49.88,49.88,49.84,49.86,35181.0,49.88,49.88,49.84,49.86,35181.0
2023-03-31 13:30:00,49.86,49.87,49.82,49.84,23415.0,49.86,49.87,49.82,49.84,23415.0
2023-03-31 13:35:00,49.84,49.85,49.8,49.82,44914.0,49.84,49.85,49.8,49.82,44914.0
2023-03-31 13:40:00,49.81,49.83,49.79,49.82,55456.0,49.81,49.83,49.79,49.82,55456.0
2023-03-31 13:45:00,49.83,49.83,49.79,49.8,42593.0,49.83,49.83,49.79,49.8,42593.0
2023-03-31 13:50:00,49.81,49.84,49.79,49.83,40632.0,49.81,49.84,49.79,49.83,40632.0
2023-03-31 13:55:00,49.83,49.93,49.83,49.91,51209.0,49.83,49.93,49.83,49.91,51209.0
2023-03-31 14:00:00,49.91,49.95,49.9,49.95,31053.0,49.91,49.95,49.9,49.95,31053.0
2023-03-31 14:05:00,49.95,50.01,49.93,50.0,97545.0,49.95,50.01,49.93,50.0,97545.0
2023-03-31 14:10:00,50.0,50.0,49.95,49.97,83335.0,50.0,50.0,49.95,49.97,83335.0
2023-03-31 14:15:00,49.97,49.97,49.91,49.95,72901.0,49.97,49.97,49.91,49.95,72901.0
2023-03-31 14:20:00,49.95,49.97,49.94,49.95,52678.0,49.95,49.97,49.94,49.95,52678.0
2023-03-31 14:25:00,49.95,49.95,49.89,49.91,153085.0,49.95,49.95,49.89,49.91,153085.0
2023-03-31 14:30:00,49.91,49.91,49.83,49.87,58013.0,49.91,49.91,49.83,49.87,58013.0
2023-03-31 14:35:00,49.87,49.88,49.84,49.86,73061.0,49.87,49.88,49.84,49.86,73061.0
2023-03-31 14:40:00,49.87,49.94,49.86,49.91,38574.0,49.87,49.94,49.86,49.91,38574.0
2023-03-31 14:45:00,49.91,49.94,49.89,49.94,31256.0,49.91,49.94,49.89,49.94,31256.0
2023-03-31 14:50:00,49.94,49.95,49.86,49.91,144347.0,49.94,49.95,49.86,49.91,144347.0
2023-03-31 14:55:00,49.91,49.91,49.85,49.88,117705.0,49.91,49.91,49.85,49.88,117705.0
2023-03-31 15:00:00,49.89,49.97,49.88,49.95,211373.0,49.89,49.97,49.88,49.95,211373.0
2023-03-31 15:05:00,49.95,49.96,49.91,49.96,37594.0,49.95,49.96,49.91,49.96,37594.0
2023-03-31 15:10:00,49.96,49.98,49.92,49.95,58369.0,49.96,49.98,49.92,49.95,58369.0
2023-03-31 15:15:00,49.95,50.0,49.94,50.0,97532.0,49.95,50.0,49.94,50.0,97532.0
2023-03-31 15:20:00,50.01,50.08,50.0,50.05,111625.0,50.01,50.08,50.0,50.05,111625.0
2023-03-31 15:25:00,50.06,50.08,50.01,50.05,298716.0,50.06,50.08,50.01,50.05,298716.0
2023-03-31 15:30:00,50.05,50.08,50.03,50.08,228692.0,50.05,50.08,50.03,50.08,228692.0
2023-03-31 15:35:00,50.07,50.08,49.99,50.02,157048.0,50.07,50.08,49.99,50.02,157048.0
2023-03-31 15:40:00,50.0,50.05,49.97,50.01,192759.0,50.0,50.05,49.97,50.01,192759.0
2023-03-31 15:45:00,50.02,50.08,49.98,50.0,257377.0,50.02,50.08,49.98,50.0,257377.0
2023-03-31 15:50:00,49.99,50.0,49.93,49.98,361006.0,49.99,50.0,49.93,49.98,361006.0
2023-03-31 15:55:00,49.98,50.06,49.97,50.03,710250.0,49.98,50.06,49.97,50.03,710250.0
2023-04-03 09:30:00,49.98,49.98,49.51,49.56,219417.0,49.98,49.98,49.51,49.56,219417.0
2023-04-03 09:35:00,49.55,49.63,49.5,49.52,71909.0,49.55,49.63,49.5,49.52,71909.0
2023-04-03 09:40:00,49.52,49.57,49.47,49.54,97276.0,49.52,49.57,49.47,49.54,97276.0
2023-04-03 09:45:00,49.54,49.58,49.46,49.58,65173.0,49.54,49.58,49.46,49.58,65173.0
2023-04-03 09:50:00,49.58,49.71,49.58,49.68,57627.0,49.58,49.71,49.58,49.68,57627.0
2023-04-03 09:55:00,49.67,49.73,49.64,49.72,66059.0,49.67,49.73,49.64,49.72,66059.0
2023-04-03 10:00:00,49.71,49.78,49.66,49.78,87509.0,49.71,49.78,49.66,49.78,87509.0
2023-04-03 10:05:00,49.78,49.86,49.77,49.83,134024.0,49.78,49.86,49.77,49.83,134024.0
2023-04-03 10:10:00,49.83,49.83,49.76,49.79,62775.0,49.83,49.83,49.76,49.79,62775.0
2023-04-03 10:15:00,49.79,49.87,49.78,49.84,65380.0,49.79,49.87,49.78,49.84,65380.0
2023-04-03 10:20:00,49.84,49.9,49.82,49.87,52245.0,49.84,49.9,49.82,49.87,52245.0
2023-04-03 10:25:00,49.87,49.89,49.84,49.87,55560.0,49.87,49.89,49.84,49.87,55560.0
2023-04-03 10:30:00,49.87,49.9,49.8,49.8,74708.0,49.87,49.9,49.8,49.8,74708.0
2023-04-03 10:35:00,49.8,49.83,49.74,49.75,42312.0,49.8,49.83,49.74,49.75,42312.0
2023-04-03 10:40:00,49.76,49.79,49.74,49.75,27602.0,49.76,49.79,49.74,49.75,27602.0
2023-04-03 10:45:00,49.75,49.82,49.73,49.78,75972.0,49.75,49.82,49.73,49.78,75972.0
2023-04-03 10:50:00,49.78,49.82,49.74,49.79,45254.0,49.78,49.82,49.74,49.79,45254.0
2023-04-03 10:55:00,49.8,49.8,49.75,49.77,46944.0,49.8,49.8,49.75,49.77,46944.0
2023-04-03 11:00:00,49.78,49.84,49.78,49.83,54789.0,49.78,49.84,49.78,49.83,54789.0
2023-04-03 11:05:00,49.83,49.86,49.8,49.85,49359.0,49.83,49.86,49.8,49.85,49359.0
2023-04-03 11:10:00,49.84,49.84,49.76,49.76,83690.0,49.84,49.84,49.76,49.76,83690.0
2023-04-03 11:15:00,49.76,49.84,49.74,49.83,121706.0,49.76,49.84,49.74,49.83,121706.0
2023-04-03 11:20:00,49.84,49.87,49.8,49.85,68344.0,49.84,49.87,49.8,49.85,68344.0
2023-04-03 11:25:00,49.86,49.86,49.82,49.83,34070.0,49.86,49.86,49.82,49.83,34070.0
2023-04-03 11:30:00,49.83,49.85,49.81,49.84,79245.0,49.83,49.85,49.81,49.84,79245.0
2023-04-03 11:35:00,49.84,49.84,49.79,49.8,34828.0,49.84,49.84,49.79,49.8,34828.0
2023-04-03 11:40:00,49.81,49.84,49.79,49.83,83184.0,49.81,49.84,49.79,49.83,83184.0
2023-04-03 11:45:00,49.82,49.86,49.81,49.86,48402.0,49.82,49.86,49.81,49.86,48402.0
2023-04-03 11:50:00,49.86,49.89,49.85,49.87,29967.0,49.86,49.89,49.85,49.87,29967.0
2023-04-03 11:55:00,49.87,49.91,49.84,49.88,66152.0,49.87,49.91,49.84,49.88,66152.0
2023-04-03 12:00:00,49.89,49.89,49.85,49.88,73697.0,49.89,49.89,49.85,49.88,73697.0
2023-04-03 12:05:00,49.88,49.9,49.84,49.84,67077.0,49.88,49.9,49.84,49.84,67077.0
2023-04-03 12:10:00,49.84,49.86,49.83,49.84,37525.0,49.84,49.86,49.83,49.84,37525.0
2023-04-03 12:15:00,49.84,49.86,49.8,49.84,59477.0,49.84,49.86,49.8,49.84,59477.0
2023-04-03 12:20:00,49.84,49.85,49.79,49.8,38521.0,49.84,49.85,49.79,49.8,38521.0
2023-04-03 12:25:00,49.8,49.81,49.77,49.8,55489.0,49.8,49.81,49.77,49.8,55489.0
2023-04-03 12:30:00,49.8,49.8,49.75,49.76,54224.0,49.8,49.8,49.75,49.76,54224.0
2023-04-03 12:35:00,49.76,49.78,49.74,49.77,42328.0,49.76,49.78,49.74,49.77,42328.0
2023-04-03 12:40:00,49.76,49.79,49.73,49.74,57686.0,49.76,49.79,49.73,49.74,57686.0
2023-04-03 12:45:00,49.74,49.78,49.74,49.76,34490.0,49.74,49.78,49.74,49.76,34490.0
2023-04-03 12:50:00,49.75,49.8,49.75,49.75,60666.0,49.75,49.8,49.75,49.75,60666.0
2023-04-03 12:55:00,49.76,49.77,49.73,49.73,40197.0,49.76,49.77,49.73,49.73,40197.0
2023-04-03 13:00:00,49.73,49.75,49.69,49.74,64888.0,49.73,49.75,49.69,49.74,64888.0
2023-04-03 13:05:00,49.75,49.76,49.73,49.76,21616.0,49.75,49.76,49.73,49.76,21616.0
2023-04-03 13:10:00,49.76,49.77,49.71,49.73,98405.0,49.76,49.77,49.71,49.73,98405.0
2023-04-03 13:15:00,49.73,49.75,49.73,49.73,68272.0,49.73,49.75,49.73,49.73,68272.0
2023-04-03 13:20:00,49.73,49.74,49.71,49.72,36485.0,49.73,49.74,49.71,49.72,36485.0
2023-04-03 13:25:00,49.72,49.72,49.66,49.66,30941.0,49.72,49.72,49.66,49.66,30941.0
2023-04-03 13:30:00,49.66,49.7,49.65,49.67,60750.0,49.66,49.7,49.65,49.67,60750.0
2023-04-03 13:35:00,49.67,49.71,49.65,49.69,65223.0,49.67,49.71,49.65,49.69,65223.0
2023-04-03 13:40:00,49.69,49.72,49.67,49.68,37439.0,49.69,49.72,49.67,49.68,37439.0
2023-04-03 13:45:00,49.67,49.68,49.63,49.64,37143.0,49.67,49.68,49.63,49.64,37143.0
2023-04-03 13:50:00,49.63,49.64,49.58,49.58,64935.0,49.63,49.64,49.58,49.58,64935.0
2023-04-03 13:55:00,49.58,49.6,49.56,49.58,52395.0,49.58,49.6,49.56,49.58,52395.0
2023-04-03 14:00:00,49.58,49.6,49.55,49.59,61614.0,49.58,49.6,49.55,49.59,61614.0
2023-04-03 14:05:00,49.59,49.61,49.58,49.6,63586.0,49.59,49.61,49.58,49.6,63586.0
2023-04-03 14:10:00,49.59,49.64,49.58,49.61,322488.0,49.59,49.64,49.58,49.61,322488.0
2023-04-03 14:15:00,49.61,49.61,49.53,49.54,108769.0,49.61,49.61,49.53,49.54,108769.0
2023-04-03 14:20:00,49.54,49.54,49.47,49.53,117597.0,49.54,49.54,49.47,49.53,117597.0
2023-04-03 14:25:00,49.53,49.58,49.51,49.51,61462.0,49.53,49.58,49.51,49.51,61462.0
2023-04-03 14:30:00,49.52,49.54,49.48,49.51,69066.0,49.52,49.54,49.48,49.51,69066.0
2023-04-03 14:35:00,49.5,49.54,49.47,49.51,94133.0,49.5,49.54,49.47,49.51,94133.0
2023-04-03 14:40:00,49.51,49.51,49.43,49.43,43890.0,49.51,49.51,49.43,49.43,43890.0
2023-04-03 14:45:00,49.44,49.47,49.42,49.47,71827.0,49.44,49.47,49.42,49.47,71827.0
2023-04-03 14:50:00,49.47,49.47,49.42,49.45,62069.0,49.47,49.47,49.42,49.45,62069.0
2023-04-03 14:55:00,49.45,49.46,49.43,49.44,70084.0,49.45,49.46,49.43,49.44,70084.0
2023-04-03 15:00:00,49.45,49.48,49.41,49.47,119221.0,49.45,49.48,49.41,49.47,119221.0
2023-04-03 15:05:00,49.47,49.48,49.38,49.39,91161.0,49.47,49.48,49.38,49.39,91161.0
2023-04-03 15:10:00,49.39,49.44,49.38,49.43,137025.0,49.39,49.44,49.38,49.43,137025.0
2023-04-03 15:15:00,49.43,49.46,49.42,49.44,71469.0,49.43,49.46,49.42,49.44,71469.0
2023-04-03 15:20:00,49.45,49.47,49.43,49.45,83326.0,49.45,49.47,49.43,49.45,83326.0
2023-04-03 15:25:00,49.45,49.53,49.44,49.51,101631.0,49.45,49.53,49.44,49.51,101631.0
2023-04-03 15:30:00,49.51,49.56,49.48,49.54,128728.0,49.51,49.56,49.48,49.54,128728.0
2023-04-03 15:35:00,49.54,49.59,49.53,49.54,120728.0,49.54,49.59,49.53,49.54,120728.0
2023-04-03 15:40:00,49.53,49.59,49.52,49.58,143406.0,49.53,49.59,49.52,49.58,143406.0
2023-04-03 15:45:00,49.58,49.58,49.52,49.55,246000.0,49.58,49.58,49.52,49.55,246000.0
2023-04-03 15:50:00,49.54,49.56,49.49,49.51,353702.0,49.54,49.56,49.49,49.51,353702.0
2023-04-03 15:55:00,49.51,49.72,49.5,49.72,1732808.0,49.51,49.72,49.5,49.72,1732808.0
2023-04-04 09:30:00,49.77,50.06,49.67,50.05,191400.0,49.77,50.06,49.67,50.05,191400.0
2023-04-04 09:35:00,50.07,50.16,50.0,50.12,106322.0,50.07,50.16,50.0,50.12,106322.0
2023-04-04 09:40:00,50.11,50.27,50.1,50.19,107461.0,50.11,50.27,50.1,50.19,107461.0
2023-04-04 09:45:00,50.17,50.17,50.1,50.15,106998.0,50.17,50.17,50.1,50.15,106998.0
2023-04-04 09:50:00,50.15,50.23,50.12,50.22,51531.0,50.15,50.23,50.12,50.22,51531.0
2023-04-04 09:55:00,50.22,50.22,50.14,50.16,35924.0,50.22,50.22,50.14,50.16,35924.0
2023-04-04 10:00:00,50.16,50.25,50.13,50.17,68933.0,50.16,50.25,50.13,50.17,68933.0
2023-04-04 10:05:00,50.16,50.18,50.13,50.15,47356.0,50.16,50.18,50.13,50.15,47356.0
2023-04-04 10:10:00,50.15,50.15,50.1,50.11,41409.0,50.15,50.15,50.1,50.11,41409.0
2023-04-04 10:15:00,50.12,50.15,50.11,50.13,38863.0,50.12,50.15,50.11,50.13,38863.0
2023-04-04 10:20:00,50.13,50.13,50.01,50.04,100310.0,50.13,50.13,50.01,50.04,100310.0
2023-04-04 10:25:00,50.04,50.11,50.04,50.05,43125.0,50.04,50.11,50.04,50.05,43125.0
2023-04-04 10:30:00,50.05,50.19,50.05,50.19,39735.0,50.05,50.19,50.05,50.19,39735.0
2023-04-04 10:35:00,50.19,50.24,50.18,50.21,41102.0,50.19,50.24,50.18,50.21,41102.0
2023-04-04 10:40:00,50.21,50.22,50.08,50.14,78217.0,50.21,50.22,50.08,50.14,78217.0
2023-04-04 10:45:00,50.14,50.16,50.11,50.16,40741.0,50.14,50.16,50.11,50.16,40741.0
2023-04-04 10:50:00,50.16,50.17,50.12,50.14,47077.0,50.16,50.17,50.12,50.14,47077.0
2023-04-04 10:55:00,50.15,50.18,50.12,50.14,43008.0,50.15,50.18,50.12,50.14,43008.0
2023-04-04 11:00:00,50.13,50.13,50.09,50.1,33027.0,50.13,50.13,50.09,50.1,33027.0
2023-04-04 11:05:00,50.09,50.1,50.04,50.07,44828.0,50.09,50.1,50.04,50.07,44828.0
2023-04-04 11:10:00,50.08,50.12,50.04,50.09,46827.0,50.08,50.12,50.04,50.09,46827.0
2023-04-04 11:15:00,50.09,50.1,50.0,50.04,69567.0,50.09,50.1,50.0,50.04,69567.0
2023-04-04 11:20:00,50.04,50.06,50.01,50.04,28949.0,50.04,50.06,50.01,50.04,28949.0
2023-04-04 11:25:00,50.05,50.13,50.04,50.12,68238.0,50.05,50.13,50.04,50.12,68238.0
2023-04-04 11:30:00,50.13,50.16,50.1,50.16,53988.0,50.13,50.16,50.1,50.16,53988.0
2023-04-04 11:35:00,50.16,50.23,50.14,50.2,55438.0,50.16,50.23,50.14,50.2,55438.0
2023-04-04 11:40:00,50.21,50.23,50.18,50.23,30811.0,50.21,50.23,50.18,50.23,30811.0
2023-04-04 11:45:00,50.23,50.3,50.22,50.28,67892.0,50.23,50.3,50.22,50.28,67892.0
2023-04-04 11:50:00,50.28,50.3,50.24,50.29,39137.0,50.28,50.3,50.24,50.29,39137.0
2023-04-04 11:55:00,50.29,50.3,50.19,50.2,55019.0,50.29,50.3,50.19,50.2,55019.0
2023-04-04 12:00:00,50.2,50.22,50.17,50.19,42514.0,50.2,50.22,50.17,50.19,42514.0
2023-04-04 12:05:00,50.19,50.22,50.14,50.16,36846.0,50.19,50.22,50.14,50.16,36846.0
2023-04-04 12:10:00,50.16,50.19,50.14,50.15,39294.0,50.16,50.19,50.14,50.15,39294.0
2023-04-04 12:15:00,50.16,50.17,50.13,50.15,30155.0,50.16,50.17,50.13,50.15,30155.0
2023-04-04 12:20:00,50.15,50.22,50.09,50.22,87734.0,50.15,50.22,50.09,50.22,87734.0
2023-04-04 12:25:00,50.22,50.3,50.22,50.29,66709.0,50.22,50.3,50.22,50.29,66709.0
2023-04-04 12:30:00,50.29,50.33,50.28,50.3,58503.0,50.29,50.33,50.28,50.3,58503.0
2023-04-04 12:35:00,50.3,50.3,50.24,50.27,35061.0,50.3,50.3,50.24,50.27,35061.0
2023-04-04 12:40:00,50.27,50.32,50.26,50.31,27328.0,50.27,50.32,50.26,50.31,27328.0
2023-04-04 12:45:00,50.3,50.35,50.3,50.32,47388.0,50.3,50.35,50.3,50.32,47388.0
2023-04-04 12:50:00,50.31,50.32,50.26,50.27,41382.0,50.31,50.32,50.26,50.27,41382.0
2023-04-04 12:55:00,50.27,50.31,50.24,50.25,50545.0,50.27,50.31,50.24,50.25,50545.0
2023-04-04 13:00:00,50.25,50.29,50.23,50.29,32433.0,50.25,50.29,50.23,50.29,32433.0
2023-04-04 13:05:00,50.29,50.33,50.29,50.32,31154.0,50.29,50.33,50.29,50.32,31154.0
2023-04-04 13:10:00,50.32,50.34,50.3,50.34,44897.0,50.32,50.34,50.3,50.34,44897.0
2023-04-04 13:15:00,50.34,50.39,50.29,50.3,52475.0,50.34,50.39,50.29,50.3,52475.0
2023-04-04 13:20:00,50.3,50.31,50.28,50.29,47893.0,50.3,50.31,50.28,50.29,47893.0
2023-04-04 13:25:00,50.3,50.32,50.28,50.32,36919.0,50.3,50.32,50.28,50.32,36919.0
2023-04-04 13:30:00,50.32,50.34,50.29,50.3,34723.0,50.32,50.34,50.29,50.3,34723.0
2023-04-04 13:35:00,50.29,50.31,50.24,50.26,61434.0,50.29,50.31,50.24,50.26,61434.0
2023-04-04 13:40:00,50.26,50.28,50.21,50.23,41272.0,50.26,50.28,50.21,50.23,41272.0
2023-04-04 13:45:00,50.24,50.25,50.21,50.25,29579.0,50.24,50.25,50.21,50.25,29579.0
2023-04-04 13:50:00,50.25,50.28,50.25,50.28,23688.0,50.25,50.28,50.25,50.28,23688.0
2023-04-04 13:55:00,50.27,50.3,50.25,50.26,29523.0,50.27,50.3,50.25,50.26,29523.0
2023-04-04 14:00:00,50.25,50.29,50.23,50.28,22758.0,50.25,50.29,50.23,50.28,22758.0
2023-04-04 14:05:00,50.28,50.3,50.26,50.27,36784.0,50.28,50.3,50.26,50.27,36784.0
2023-04-04 14:10:00,50.28,50.3,50.26,50.28,17928.0,50.28,50.3,50.26,50.28,17928.0
2023-04-04 14:15:00,50.28,50.28,50.22,50.24,28976.0,50.28,50.28,50.22,50.24,28976.0
2023-04-04 14:20:00,50.23,50.24,50.16,50.19,74239.0,50.23,50.24,50.16,50.19,74239.0
2023-04-04 14:25:00,50.19,50.2,50.13,50.16,22800.0,50.19,50.2,50.13,50.16,22800.0
2023-04-04 14:30:00,50.16,50.16,50.1,50.11,127753.0,50.16,50.16,50.1,50.11,127753.0
2023-04-04 14:35:00,50.11,50.18,50.1,50.16,142777.0,50.11,50.18,50.1,50.16,142777.0
2023-04-04 14:40:00,50.16,50.2,50.08,50.09,65665.0,50.16,50.2,50.08,50.09,65665.0
2023-04-04 14:45:00,50.09,50.1,50.07,50.07,30675.0,50.09,50.1,50.07,50.07,30675.0
2023-04-04 14:50:00,50.08,50.08,50.01,50.03,31506.0,50.08,50.08,50.01,50.03,31506.0
2023-04-04 14:55:00,50.03,50.06,50.0,50.01,50217.0,50.03,50.06,50.0,50.01,50217.0
2023-04-04 15:00:00,50.01,50.05,50.0,50.02,71544.0,50.01,50.05,50.0,50.02,71544.0
2023-04-04 15:05:00,50.02,50.07,49.99,50.07,97748.0,50.02,50.07,49.99,50.07,97748.0
2023-04-04 15:10:00,50.07,50.1,50.05,50.1,36564.0,50.07,50.1,50.05,50.1,36564.0
2023-04-04 15:15:00,50.1,50.16,50.1,50.16,60940.0,50.1,50.16,50.1,50.16,60940.0
2023-04-04 15:20:00,50.16,50.18,50.11,50.13,53380.0,50.16,50.18,50.11,50.13,53380.0
2023-04-04 15:25:00,50.12,50.13,50.05,50.05,90530.0,50.12,50.13,50.05,50.05,90530.0
2023-04-04 15:30:00,50.05,50.07,50.01,50.01,115508.0,50.05,50.07,50.01,50.01,115508.0
2023-04-04 15:35:00,50.01,50.06,50.01,50.05,128474.0,50.01,50.06,50.01,50.05,128474.0
2023-04-04 15:40:00,50.06,50.08,50.04,50.05,144425.0,50.06,50.08,50.04,50.05,144425.0
2023-04-04 15:45:00,50.05,50.08,50.02,50.04,188169.0,50.05,50.08,50.02,50.04,188169.0
2023-04-04 15:50:00,50.04,50.11,50.03,50.08,290381.0,50.04,50.11,50.03,50.08,290381.0
2023-04-04 15:55:00,50.08,50.09,50.0,50.06,422855.0,50.08,50.09,50.0,50.06,422855.0
2023-04-05 09:30:00,50.18,50.29,50.14,50.27,102233.0,50.18,50.29,50.14,50.27,102233.0
2023-04-05 09:35:00,50.26,50.3,50.18,50.26,47058.0,50.26,50.3,50.18,50.26,47058.0
2023-04-05 09:40:00,50.26,50.45,50.23,50.41,105472.0,50.26,50.45,50.23,50.41,105472.0
2023-04-05 09:45:00,50.41,50.55,50.4,50.52,90374.0,50.41,50.55,50.4,50.52,90374.0
2023-04-05 09:50:00,50.52,50.53,50.43,50.43,94299.0,50.52,50.53,50.43,50.43,94299.0
2023-04-05 09:55:00,50.41,50.45,50.35,50.35,36503.0,50.41,50.45,50.35,50.35,36503.0
2023-04-05 10:00:00,50.38,50.51,50.31,50.5,58137.0,50.38,50.51,50.31,50.5,58137.0
2023-04-05 10:05:00,50.51,50.57,50.47,50.55,59625.0,50.51,50.57,50.47,50.55,59625.0
2023-04-05 10:10:00,50.55,50.65,50.53,50.64,60379.0,50.55,50.65,50.53,50.64,60379.0
2023-04-05 10:15:00,50.64,50.71,50.62,50.71,90548.0,50.64,50.71,50.62,50.71,90548.0
2023-04-05 10:20:00,50.71,50.71,50.61,50.67,51648.0,50.71,50.71,50.61,50.67,51648.0
2023-04-05 10:25:00,50.67,50.68,50.58,50.59,38049.0,50.67,50.68,50.58,50.59,38049.0
2023-04-05 10:30:00,50.59,50.67,50.58,50.63,66821.0,50.59,50.67,50.58,50.63,66821.0
2023-04-05 10:35:00,50.62,50.68,50.61,50.65,43657.0,50.62,50.68,50.61,50.65,43657.0
2023-04-05 10:40:00,50.65,50.71,50.65,50.7,59472.0,50.65,50.71,50.65,50.7,59472.0
2023-04-05 10:45:00,50.69,50.73,50.66,50.7,41797.0,50.69,50.73,50.66,50.7,41797.0
2023-04-05 10:50:00,50.7,50.7,50.61,50.64,41896.0,50.7,50.7,50.61,50.64,41896.0
2023-04-05 10:55:00,50.64,50.65,50.57,50.59,52416.0,50.64,50.65,50.57,50.59,52416.0
2023-04-05 11:00:00,50.59,50.68,50.57,50.65,57296.0,50.59,50.68,50.57,50.65,57296.0
2023-04-05 11:05:00,50.64,50.7,50.62,50.7,74186.0,50.64,50.7,50.62,50.7,74186.0
2023-04-05 11:10:00,50.7,50.76,50.69,50.74,46474.0,50.7,50.76,50.69,50.74,46474.0
2023-04-05 11:15:00,50.73,50.79,50.72,50.77,68712.0,50.73,50.79,50.72,50.77,68712.0
2023-04-05 11:20:00,50.76,50.8,50.75,50.79,27358.0,50.76,50.8,50.75,50.79,27358.0
2023-04-05 11:25:00,50.79,50.79,50.72,50.77,72224.0,50.79,50.79,50.72,50.77,72224.0
2023-04-05 11:30:00,50.77,50.77,50.7,50.7,47074.0,50.77,50.77,50.7,50.7,47074.0
2023-04-05 11:35:00,50.69,50.77,50.69,50.72,68237.0,50.69,50.77,50.69,50.72,68237.0
2023-04-05 11:40:00,50.72,50.78,50.72,50.76,56086.0,50.72,50.78,50.72,50.76,56086.0
2023-04-05 11:45:00,50.76,50.86,50.75,50.8,136682.0,50.76,50.86,50.75,50.8,136682.0
2023-04-05 11:50:00,50.79,50.84,50.78,50.81,41424.0,50.79,50.84,50.78,50.81,41424.0
2023-04-05 11:55:00,50.8,50.87,50.8,50.87,32137.0,50.8,50.87,50.8,50.87,32137.0
2023-04-05 12:00:00,50.87,50.87,50.82,50.83,24992.0,50.87,50.87,50.82,50.83,24992.0
2023-04-05 12:05:00,50.83,50.83,50.76,50.76,39078.0,50.83,50.83,50.76,50.76,39078.0
2023-04-05 12:10:00,50.76,50.78,50.72,50.74,29339.0,50.76,50.78,50.72,50.74,29339.0
2023-04-05 12:15:00,50.74,50.75,50.69,50.73,30386.0,50.74,50.75,50.69,50.73,30386.0
2023-04-05 12:20:00,50.74,50.74,50.65,50.67,27055.0,50.74,50.74,50.65,50.67,27055.0
2023-04-05 12:25:00,50.66,50.67,50.6,50.63,36987.0,50.66,50.67,50.6,50.63,36987.0
2023-04-05 12:30:00,50.63,50.66,50.61,50.66,29476.0,50.63,50.66,50.61,50.66,29476.0
2023-04-05 12:35:00,50.66,50.68,50.64,50.67,29182.0,50.66,50.68,50.64,50.67,29182.0
2023-04-05 12:40:00,50.68,50.68,50.64,50.66,28355.0,50.68,50.68,50.64,50.66,28355.0
2023-04-05 12:45:00,50.67,50.67,50.62,50.64,17604.0,50.67,50.67,50.62,50.64,17604.0
2023-04-05 12:50:00,50.64,50.66,50.61,50.65,16523.0,50.64,50.66,50.61,50.65,16523.0
2023-04-05 12:55:00,50.64,50.67,50.61,50.61,37515.0,50.64,50.67,50.61,50.61,37515.0
2023-04-05 13:00:00,50.61,50.61,50.57,50.58,18852.0,50.61,50.61,50.57,50.58,18852.0
2023-04-05 13:05:00,50.59,50.64,50.59,50.63,34260.0,50.59,50.64,50.59,50.63,34260.0
2023-04-05 13:10:00,50.62,50.65,50.59,50.6,31826.0,50.62,50.65,50.59,50.6,31826.0
2023-04-05 13:15:00,50.6,50.61,50.57,50.58,25396.0,50.6,50.61,50.57,50.58,25396.0
2023-04-05 13:20:00,50.58,50.58,50.51,50.51,41723.0,50.58,50.58,50.51,50.51,41723.0
2023-04-05 13:25:00,50.51,50.55,50.49,50.55,41925.0,50.51,50.55,50.49,50.55,41925.0
2023-04-05 13:30:00,50.55,50.63,50.54,50.61,25164.0,50.55,50.63,50.54,50.61,25164.0
2023-04-05 13:35:00,50.6,50.68,50.59,50.67,34517.0,50.6,50.68,50.59,50.67,34517.0
2023-04-05 13:40:00,50.68,50.68,50.65,50.66,32796.0,50.68,50.68,50.65,50.66,32796.0
2023-04-05 13:45:00,50.66,50.66,50.63,50.64,45235.0,50.66,50.66,50.63,50.64,45235.0
2023-04-05 13:50:00,50.64,50.66,50.6,50.62,64330.0,50.64,50.66,50.6,50.62,64330.0
2023-04-05 13:55:00,50.62,50.66,50.59,50.64,201017.0,50.62,50.66,50.59,50.64,201017.0
2023-04-05 14:00:00,50.63,50.74,50.62,50.72,286828.0,50.63,50.74,50.62,50.72,286828.0
2023-04-05 14:05:00,50.72,50.72,50.66,50.67,49476.0,50.72,50.72,50.66,50.67,49476.0
2023-04-05 14:10:00,50.67,50.68,50.64,50.68,52915.0,50.67,50.68,50.64,50.68,52915.0
2023-04-05 14:15:00,50.67,50.71,50.66,50.69,36436.0,50.67,50.71,50.66,50.69,36436.0
2023-04-05 14:20:00,50.7,50.72,50.68,50.7,32466.0,50.7,50.72,50.68,50.7,32466.0
2023-04-05 14:25:00,50.71,50.74,50.7,50.73,47467.0,50.71,50.74,50.7,50.73,47467.0
2023-04-05 14:30:00,50.73,50.75,50.71,50.73,52233.0,50.73,50.75,50.71,50.73,52233.0
2023-04-05 14:35:00,50.72,50.76,50.72,50.73,27308.0,50.72,50.76,50.72,50.73,27308.0
2023-04-05 14:40:00,50.73,50.74,50.69,50.74,48544.0,50.73,50.74,50.69,50.74,48544.0
2023-04-05 14:45:00,50.74,50.75,50.73,50.74,20268.0,50.74,50.75,50.73,50.74,20268.0
2023-04-05 14:50:00,50.75,50.75,50.72,50.73,32161.0,50.75,50.75,50.72,50.73,32161.0
2023-04-05 14:55:00,50.73,50.76,50.72,50.74,44176.0,50.73,50.76,50.72,50.74,44176.0
2023-04-05 15:00:00,50.73,50.75,50.72,50.73,39536.0,50.73,50.75,50.72,50.73,39536.0
2023-04-05 15:05:00,50.73,50.75,50.68,50.69,109713.0,50.73,50.75,50.68,50.69,109713.0
2023-04-05 15:10:00,50.7,50.71,50.66,50.66,66025.0,50.7,50.71,50.66,50.66,66025.0
2023-04-05 15:15:00,50.66,50.7,50.66,50.68,46250.0,50.66,50.7,50.66,50.68,46250.0
2023-04-05 15:20:00,50.67,50.69,50.64,50.65,93733.0,50.67,50.69,50.64,50.65,93733.0
2023-04-05 15:25:00,50.65,50.67,50.62,50.64,54695.0,50.65,50.67,50.62,50.64,54695.0
2023-04-05 15:30:00,50.64,50.69,50.62,50.68,61436.0,50.64,50.69,50.62,50.68,61436.0
2023-04-05 15:35:00,50.68,50.69,50.62,50.63,52728.0,50.68,50.69,50.62,50.63,52728.0
2023-04-05 15:40:00,50.63,50.66,50.62,50.64,73838.0,50.63,50.66,50.62,50.64,73838.0
2023-04-05 15:45:00,50.64,50.65,50.61,50.64,81716.0,50.64,50.65,50.61,50.64,81716.0
2023-04-05 15:50:00,50.65,50.69,50.64,50.67,134490.0,50.65,50.69,50.64,50.67,134490.0
2023-04-05 15:55:00,50.67,50.74,50.66,50.74,435741.0,50.67,50.74,50.66,50.74,435741.0
2023-04-06 09:30:00,50.8,50.8,50.42,50.58,222078.0,50.8,50.8,50.42,50.58,222078.0
2023-04-06 09:35:00,50.59,50.68,50.43,50.43,122158.0,50.59,50.68,50.43,50.43,122158.0
2023-04-06 09:40:00,50.43,50.49,50.38,50.39,128202.0,50.43,50.49,50.38,50.39,128202.0
2023-04-06 09:45:00,50.38,50.43,50.35,50.39,105021.0,50.38,50.43,50.35,50.39,105021.0
2023-04-06 09:50:00,50.38,50.46,50.37,50.41,66493.0,50.38,50.46,50.37,50.41,66493.0
2023-04-06 09:55:00,50.4,50.46,50.38,50.41,77262.0,50.4,50.46,50.38,50.41,77262.0
2023-04-06 10:00:00,50.42,50.43,50.28,50.29,46208.0,50.42,50.43,50.28,50.29,46208.0
2023-04-06 10:05:00,50.29,50.3,50.22,50.23,83396.0,50.29,50.3,50.22,50.23,83396.0
2023-04-06 10:10:00,50.23,50.3,50.2,50.26,54590.0,50.23,50.3,50.2,50.26,54590.0
2023-04-06 10:15:00,50.25,50.29,50.22,50.25,44736.0,50.25,50.29,50.22,50.25,44736.0
2023-04-06 10:20:00,50.24,50.25,50.16,50.16,37751.0,50.24,50.25,50.16,50.16,37751.0
2023-04-06 10:25:00,50.16,50.18,50.09,50.14,61982.0,50.16,50.18,50.09,50.14,61982.0
2023-04-06 10:30:00,50.14,50.25,50.12,50.23,86317.0,50.14,50.25,50.12,50.23,86317.0
2023-04-06 10:35:00,50.22,50.26,50.15,50.19,61238.0,50.22,50.26,50.15,50.19,61238.0
2023-04-06 10:40:00,50.19,50.22,50.17,50.18,41494.0,50.19,50.22,50.17,50.18,41494.0
2023-04-06 10:45:00,50.17,50.23,50.17,50.2,52653.0,50.17,50.23,50.17,50.2,52653.0
2023-04-06 10:50:00,50.2,50.22,50.17,50.22,27417.0,50.2,50.22,50.17,50.22,27417.0
2023-04-06 10:55:00,50.22,50.22,50.15,50.19,46318.0,50.22,50.22,50.15,50.19,46318.0
2023-04-06 11:00:00,50.18,50.2,50.14,50.16,29637.0,50.18,50.2,50.14,50.16,29637.0
2023-04-06 11:05:00,50.16,50.19,50.16,50.19,14496.0,50.16,50.19,50.16,50.19,14496.0
2023-04-06 11:10:00,50.2,50.2,50.15,50.16,31929.0,50.2,50.2,50.15,50.16,31929.0
2023-04-06 11:15:00,50.16,50.17,50.13,50.17,24615.0,50.16,50.17,50.13,50.17,24615.0
2023-04-06 11:20:00,50.17,50.2,50.12,50.13,25588.0,50.17,50.2,50.12,50.13,25588.0
2023-04-06 11:25:00,50.13,50.13,50.08,50.09,31515.0,50.13,50.13,50.08,50.09,31515.0
2023-04-06 11:30:00,50.09,50.11,50.06,50.07,59990.0,50.09,50.11,50.06,50.07,59990.0
2023-04-06 11:35:00,50.08,50.1,50.02,50.03,82147.0,50.08,50.1,50.02,50.03,82147.0
2023-04-06 11:40:00,50.04,50.1,50.03,50.09,37445.0,50.04,50.1,50.03,50.09,37445.0
2023-04-06 11:45:00,50.09,50.1,50.06,50.09,70533.0,50.09,50.1,50.06,50.09,70533.0
2023-04-06 11:50:00,50.08,50.09,50.03,50.05,41654.0,50.08,50.09,50.03,50.05,41654.0
2023-04-06 11:55:00,50.05,50.08,50.03,50.04,23077.0,50.05,50.08,50.03,50.04,23077.0
2023-04-06 12:00:00,50.04,50.05,50.01,50.02,63657.0,50.04,50.05,50.01,50.02,63657.0
2023-04-06 12:05:00,50.03,50.05,49.97,49.97,39122.0,50.03,50.05,49.97,49.97,39122.0
2023-04-06 12:10:00,49.97,50.02,49.96,50.02,29179.0,49.97,50.02,49.96,50.02,29179.0
2023-04-06 12:15:00,50.02,50.09,50.01,50.09,37445.0,50.02,50.09,50.01,50.09,37445.0
2023-04-06 12:20:00,50.09,50.13,50.08,50.13,39779.0,50.09,50.13,50.08,50.13,39779.0
2023-04-06 12:25:00,50.13,50.13,50.08,50.09,29027.0,50.13,50.13,50.08,50.09,29027.0
2023-04-06 12:30:00,50.09,50.16,50.09,50.14,48671.0,50.09,50.16,50.09,50.14,48671.0
2023-04-06 12:35:00,50.13,50.15,50.12,50.14,42821.0,50.13,50.15,50.12,50.14,42821.0
2023-04-06 12:40:00,50.15,50.18,50.13,50.15,43403.0,50.15,50.18,50.13,50.15,43403.0
2023-04-06 12:45:00,50.15,50.2,50.14,50.2,35115.0,50.15,50.2,50.14,50.2,35115.0
2023-04-06 12:50:00,50.2,50.22,50.18,50.19,47790.0,50.2,50.22,50.18,50.19,47790.0
2023-04-06 12:55:00,50.19,50.2,50.17,50.2,14533.0,50.19,50.2,50.17,50.2,14533.0
2023-04-06 13:00:00,50.2,50.2,50.14,50.15,55961.0,50.2,50.2,50.14,50.15,55961.0
2023-04-06 13:05:00,50.15,50.16,50.13,50.14,14862.0,50.15,50.16,50.13,50.14,14862.0
2023-04-06 13:10:00,50.14,50.16,50.1,50.11,42924.0,50.14,50.16,50.1,50.11,42924.0
2023-04-06 13:15:00,50.11,50.15,50.11,50.13,52549.0,50.11,50.15,50.11,50.13,52549.0
2023-04-06 13:20:00,50.14,50.14,50.07,50.08,43161.0,50.14,50.14,50.07,50.08,43161.0
2023-04-06 13:25:00,50.09,50.11,50.08,50.1,19907.0,50.09,50.11,50.08,50.1,19907.0
2023-04-06 13:30:00,50.11,50.11,50.06,50.07,56178.0,50.11,50.11,50.06,50.07,56178.0
2023-04-06 13:35:00,50.07,50.08,50.06,50.07,38826.0,50.07,50.08,50.06,50.07,38826.0
2023-04-06 13:40:00,50.07,50.07,50.03,50.05,33457.0,50.07,50.07,50.03,50.05,33457.0
2023-04-06 13:45:00,50.05,50.05,50.02,50.03,32463.0,50.05,50.05,50.02,50.03,32463.0
2023-04-06 13:50:00,50.03,50.04,50.01,50.02,48189.0,50.03,50.04,50.01,50.02,48189.0
2023-04-06 13:55:00,50.02,50.02,49.98,49.98,28345.0,50.02,50.02,49.98,49.98,28345.0
2023-04-06 14:00:00,49.99,50.02,49.98,50.02,68690.0,49.99,50.02,49.98,50.02,68690.0
2023-04-06 14:05:00,50.01,50.11,49.99,50.11,67958.0,50.01,50.11,49.99,50.11,67958.0
2023-04-06 14:10:00,50.11,50.14,50.09,50.13,47883.0,50.11,50.14,50.09,50.13,47883.0
2023-04-06 14:15:00,50.13,50.18,50.12,50.18,40287.0,50.13,50.18,50.12,50.18,40287.0
2023-04-06 14:20:00,50.18,50.19,50.14,50.16,45790.0,50.18,50.19,50.14,50.16,45790.0
2023-04-06 14:25:00,50.16,50.16,50.1,50.11,45650.0,50.16,50.16,50.1,50.11,45650.0
2023-04-06 14:30:00,50.11,50.13,50.08,50.09,96649.0,50.11,50.13,50.08,50.09,96649.0
2023-04-06 14:35:00,50.09,50.12,50.07,50.09,128683.0,50.09,50.12,50.07,50.09,128683.0
2023-04-06 14:40:00,50.09,50.11,50.08,50.1,38055.0,50.09,50.11,50.08,50.1,38055.0
2023-04-06 14:45:00,50.11,50.16,50.1,50.13,45845.0,50.11,50.16,50.1,50.13,45845.0
2023-04-06 14:50:00,50.14,50.19,50.11,50.18,89869.0,50.14,50.19,50.11,50.18,89869.0
2023-04-06 14:55:00,50.18,50.18,50.1,50.14,105294.0,50.18,50.18,50.1,50.14,105294.0
2023-04-06 15:00:00,50.14,50.14,50.07,50.09,70628.0,50.14,50.14,50.07,50.09,70628.0
2023-04-06 15:05:00,50.09,50.09,50.06,50.09,55598.0,50.09,50.09,50.06,50.09,55598.0
2023-04-06 15:10:00,50.09,50.09,50.04,50.05,60088.0,50.09,50.09,50.04,50.05,60088.0
2023-04-06 15:15:00,50.05,50.05,50.0,50.02,174749.0,50.05,50.05,50.0,50.02,174749.0
2023-04-06 15:20:00,50.01,50.03,49.98,49.98,182144.0,50.01,50.03,49.98,49.98,182144.0
2023-04-06 15:25:00,49.98,50.04,49.98,50.04,97424.0,49.98,50.04,49.98,50.04,97424.0
2023-04-06 15:30:00,50.03,50.13,50.03,50.12,67076.0,50.03,50.13,50.03,50.12,67076.0
2023-04-06 15:35:00,50.13,50.16,50.11,50.12,62231.0,50.13,50.16,50.11,50.12,62231.0
2023-04-06 15:40:00,50.12,50.14,50.09,50.12,80557.0,50.12,50.14,50.09,50.12,80557.0
2023-04-06 15:45:00,50.12,50.13,50.1,50.12,104989.0,50.12,50.13,50.1,50.12,104989.0
2023-04-06 15:50:00,50.13,50.2,49.74,50.11,418918.0,50.13,50.2,49.74,50.11,418918.0
2023-04-06 15:55:00,50.11,50.11,50.03,50.1,673832.0,50.11,50.11,50.03,50.1,673832.0
2023-04-10 09:30:00,49.9,49.99,49.67,49.73,148483.0,49.9,49.99,49.67,49.73,148483.0
2023-04-10 09:35:00,49.73,49.78,49.69,49.76,28125.0,49.73,49.78,49.69,49.76,28125.0
2023-04-10 09:40:00,49.77,49.81,49.75,49.78,25211.0,49.77,49.81,49.75,49.78,25211.0
2023-04-10 09:45:00,49.78,49.83,49.76,49.79,47689.0,49.78,49.83,49.76,49.79,47689.0
2023-04-10 09:50:00,49.79,49.81,49.74,49.75,54792.0,49.79,49.81,49.74,49.75,54792.0
2023-04-10 09:55:00,49.75,49.75,49.67,49.72,25182.0,49.75,49.75,49.67,49.72,25182.0
2023-04-10 10:00:00,49.73,49.84,49.72,49.83,16865.0,49.73,49.84,49.72,49.83,16865.0
2023-04-10 10:05:00,49.82,49.93,49.82,49.93,54982.0,49.82,49.93,49.82,49.93,54982.0
2023-04-10 10:10:00,49.94,50.0,49.93,50.0,15920.0,49.94,50.0,49.93,50.0,15920.0
2023-04-10 10:15:00,50.0,50.03,49.95,49.95,69536.0,50.0,50.03,49.95,49.95,69536.0
2023-04-10 10:20:00,49.96,49.97,49.94,49.95,46364.0,49.96,49.97,49.94,49.95,46364.0
2023-04-10 10:25:00,49.95,49.99,49.95,49.98,40910.0,49.95,49.99,49.95,49.98,40910.0
2023-04-10 10:30:00,49.98,50.02,49.95,50.02,24998.0,49.98,50.02,49.95,50.02,24998.0
2023-04-10 10:35:00,50.02,50.03,49.96,49.97,30389.0,50.02,50.03,49.96,49.97,30389.0
2023-04-10 10:40:00,49.97,50.03,49.96,50.02,60471.0,49.97,50.03,49.96,50.02,60471.0
2023-04-10 10:45:00,50.02,50.03,49.99,50.02,27260.0,50.02,50.03,49.99,50.02,27260.0
2023-04-10 10:50:00,50.02,50.03,49.99,50.01,30157.0,50.02,50.03,49.99,50.01,30157.0
2023-04-10 10:55:00,50.01,50.02,50.0,50.02,16717.0,50.01,50.02,50.0,50.02,16717.0
2023-04-10 11:00:00,50.02,50.06,49.99,50.04,54226.0,50.02,50.06,49.99,50.04,54226.0
2023-04-10 11:05:00,50.04,50.08,50.02,50.07,11847.0,50.04,50.08,50.02,50.07,11847.0
2023-04-10 11:10:00,50.06,50.07,50.03,50.06,16281.0,50.06,50.07,50.03,50.06,16281.0
2023-04-10 11:15:00,50.06,50.07,50.03,50.05,7786.0,50.06,50.07,50.03,50.05,7786.0
2023-04-10 11:20:00,50.04,50.04,49.99,50.02,21109.0,50.04,50.04,49.99,50.02,21109.0
2023-04-10 11:25:00,50.02,50.03,50.0,50.03,18076.0,50.02,50.03,50.0,50.03,18076.0
2023-04-10 11:30:00,50.03,50.07,50.02,50.05,23714.0,50.03,50.07,50.02,50.05,23714.0
2023-04-10 11:35:00,50.05,50.06,50.02,50.04,22104.0,50.05,50.06,50.02,50.04,22104.0
2023-04-10 11:40:00,50.04,50.04,50.0,50.02,27369.0,50.04,50.04,50.0,50.02,27369.0
2023-04-10 11:45:00,50.02,50.06,49.99,50.05,56322.0,50.02,50.06,49.99,50.05,56322.0
2023-04-10 11:50:00,50.05,50.07,50.04,50.05,61101.0,50.05,50.07,50.04,50.05,61101.0
2023-04-10 11:55:00,50.05,50.07,50.04,50.05,40854.0,50.05,50.07,50.04,50.05,40854.0
2023-04-10 12:00:00,50.05,50.06,49.97,50.02,71497.0,50.05,50.06,49.97,50.02,71497.0
2023-04-10 12:05:00,50.01,50.04,50.0,50.02,43198.0,50.01,50.04,50.0,50.02,43198.0
2023-04-10 12:10:00,50.01,50.06,50.01,50.03,25709.0,50.01,50.06,50.01,50.03,25709.0
2023-04-10 12:15:00,50.02,50.06,50.01,50.05,27112.0,50.02,50.06,50.01,50.05,27112.0
2023-04-10 12:20:00,50.05,50.06,50.01,50.02,25639.0,50.05,50.06,50.01,50.02,25639.0
2023-04-10 12:25:00,50.01,50.02,50.0,50.0,43416.0,50.01,50.02,50.0,50.0,43416.0
2023-04-10 12:30:00,50.01,50.05,50.0,50.03,18549.0,50.01,50.05,50.0,50.03,18549.0
2023-04-10 12:35:00,50.03,50.1,50.02,50.09,18313.0,50.03,50.1,50.02,50.09,18313.0
2023-04-10 12:40:00,50.09,50.12,50.08,50.09,18353.0,50.09,50.12,50.08,50.09,18353.0
2023-04-10 12:45:00,50.09,50.14,50.09,50.09,29049.0,50.09,50.14,50.09,50.09,29049.0
2023-04-10 12:50:00,50.09,50.09,50.06,50.07,11085.0,50.09,50.09,50.06,50.07,11085.0
2023-04-10 12:55:00,50.07,50.08,50.05,50.07,25231.0,50.07,50.08,50.05,50.07,25231.0
2023-04-10 13:00:00,50.06,50.11,50.06,50.08,30564.0,50.06,50.11,50.06,50.08,30564.0
2023-04-10 13:05:00,50.08,50.1,50.05,50.08,20417.0,50.08,50.1,50.05,50.08,20417.0
2023-04-10 13:10:00,50.08,50.1,50.06,50.1,26586.0,50.08,50.1,50.06,50.1,26586.0
2023-04-10 13:15:00,50.1,50.11,50.07,50.07,24667.0,50.1,50.11,50.07,50.07,24667.0
2023-04-10 13:20:00,50.07,50.09,50.05,50.07,32612.0,50.07,50.09,50.05,50.07,32612.0
2023-04-10 13:25:00,50.07,50.08,50.05,50.07,34216.0,50.07,50.08,50.05,50.07,34216.0
2023-04-10 13:30:00,50.08,50.12,50.05,50.08,29754.0,50.08,50.12,50.05,50.08,29754.0
2023-04-10 13:35:00,50.08,50.1,50.06,50.08,19768.0,50.08,50.1,50.06,50.08,19768.0
2023-04-10 13:40:00,50.07,50.09,50.05,50.05,25141.0,50.07,50.09,50.05,50.05,25141.0
2023-04-10 13:45:00,50.05,50.09,50.05,50.08,38365.0,50.05,50.09,50.05,50.08,38365.0
2023-04-10 13:50:00,50.07,50.09,50.05,50.07,26845.0,50.07,50.09,50.05,50.07,26845.0
2023-04-10 13:55:00,50.07,50.12,50.06,50.11,24729.0,50.07,50.12,50.06,50.11,24729.0
2023-04-10 14:00:00,50.11,50.12,50.08,50.09,34368.0,50.11,50.12,50.08,50.09,34368.0
2023-04-10 14:05:00,50.09,50.13,50.09,50.12,14360.0,50.09,50.13,50.09,50.12,14360.0
2023-04-10 14:10:00,50.13,50.15,50.1,50.11,23206.0,50.13,50.15,50.1,50.11,23206.0
2023-04-10 14:15:00,50.11,50.13,50.1,50.12,22899.0,50.11,50.13,50.1,50.12,22899.0
2023-04-10 14:20:00,50.12,50.13,50.08,50.08,23664.0,50.12,50.13,50.08,50.08,23664.0
2023-04-10 14:25:00,50.09,50.11,50.05,50.07,60851.0,50.09,50.11,50.05,50.07,60851.0
2023-04-10 14:30:00,50.08,50.14,50.08,50.13,21102.0,50.08,50.14,50.08,50.13,21102.0
2023-04-10 14:35:00,50.12,50.12,50.08,50.09,25904.0,50.12,50.12,50.08,50.09,25904.0
2023-04-10 14:40:00,50.09,50.1,50.06,50.07,13358.0,50.09,50.1,50.06,50.07,13358.0
2023-04-10 14:45:00,50.07,50.1,50.06,50.09,20535.0,50.07,50.1,50.06,50.09,20535.0
2023-04-10 14:50:00,50.1,50.11,50.07,50.09,35307.0,50.1,50.11,50.07,50.09,35307.0
2023-04-10 14:55:00,50.09,50.15,50.09,50.15,23355.0,50.09,50.15,50.09,50.15,23355.0
2023-04-10 15:00:00,50.15,50.2,50.15,50.16,32776.0,50.15,50.2,50.15,50.16,32776.0
2023-04-10 15:05:00,50.16,50.17,50.14,50.17,20488.0,50.16,50.17,50.14,50.17,20488.0
2023-04-10 15:10:00,50.16,50.19,50.1,50.11,33614.0,50.16,50.19,50.1,50.11,33614.0
2023-04-10 15:15:00,50.12,50.12,50.1,50.12,41136.0,50.12,50.12,50.1,50.12,41136.0
2023-04-10 15:20:00,50.12,50.13,50.08,50.1,32656.0,50.12,50.13,50.08,50.1,32656.0
2023-04-10 15:25:00,50.11,50.13,50.1,50.13,18518.0,50.11,50.13,50.1,50.13,18518.0
2023-04-10 15:30:00,50.13,50.17,50.12,50.15,65783.0,50.13,50.17,50.12,50.15,65783.0
2023-04-10 15:35:00,50.15,50.18,50.13,50.17,59248.0,50.15,50.18,50.13,50.17,59248.0
2023-04-10 15:40:00,50.17,50.19,50.16,50.18,34372.0,50.17,50.19,50.16,50.18,34372.0
2023-04-10 15:45:00,50.17,50.25,50.15,50.25,103061.0,50.17,50.25,50.15,50.25,103061.0
2023-04-10 15:50:00,50.25,50.27,50.2,50.21,127334.0,50.25,50.27,50.2,50.21,127334.0
2023-04-10 15:55:00,50.21,50.35,50.2,50.34,378554.0,50.21,50.35,50.2,50.34,378554.0
2023-04-11 09:30:00,50.46,50.56,50.44,50.53,220377.0,50.46,50.56,50.44,50.53,220377.0
2023-04-11 09:35:00,50.53,50.71,50.53,50.71,46927.0,50.53,50.71,50.53,50.71,46927.0
2023-04-11 09:40:00,50.7,50.76,50.61,50.73,48533.0,50.7,50.76,50.61,50.73,48533.0
2023-04-11 09:45:00,50.74,50.83,50.74,50.79,46578.0,50.74,50.83,50.74,50.79,46578.0
2023-04-11 09:50:00,50.79,50.84,50.77,50.8,47449.0,50.79,50.84,50.77,50.8,47449.0
2023-04-11 09:55:00,50.79,50.79,50.74,50.74,32552.0,50.79,50.79,50.74,50.74,32552.0
2023-04-11 10:00:00,50.75,50.75,50.67,50.71,26177.0,50.75,50.75,50.67,50.71,26177.0
2023-04-11 10:05:00,50.71,50.75,50.67,50.73,31595.0,50.71,50.75,50.67,50.73,31595.0
2023-04-11 10:10:00,50.73,50.73,50.66,50.67,39451.0,50.73,50.73,50.66,50.67,39451.0
2023-04-11 10:15:00,50.68,50.71,50.65,50.68,34794.0,50.68,50.71,50.65,50.68,34794.0
2023-04-11 10:20:00,50.69,50.71,50.66,50.69,23503.0,50.69,50.71,50.66,50.69,23503.0
2023-04-11 10:25:00,50.69,50.74,50.67,50.73,25983.0,50.69,50.74,50.67,50.73,25983.0
2023-04-11 10:30:00,50.73,50.77,50.71,50.74,54089.0,50.73,50.77,50.71,50.74,54089.0
2023-04-11 10:35:00,50.73,50.74,50.69,50.7,33777.0,50.73,50.74,50.69,50.7,33777.0
2023-04-11 10:40:00,50.7,50.71,50.67,50.71,47552.0,50.7,50.71,50.67,50.71,47552.0
2023-04-11 10:45:00,50.71,50.76,50.7,50.73,62793.0,50.71,50.76,50.7,50.73,62793.0
2023-04-11 10:50:00,50.73,50.8,50.73,50.8,33047.0,50.73,50.8,50.73,50.8,33047.0
2023-04-11 10:55:00,50.8,50.8,50.76,50.78,47767.0,50.8,50.8,50.76,50.78,47767.0
2023-04-11 11:00:00,50.78,50.8,50.76,50.77,29007.0,50.78,50.8,50.76,50.77,29007.0
2023-04-11 11:05:00,50.78,50.78,50.72,50.74,32317.0,50.78,50.78,50.72,50.74,32317.0
2023-04-11 11:10:00,50.75,50.77,50.73,50.75,34930.0,50.75,50.77,50.73,50.75,34930.0
2023-04-11 11:15:00,50.76,50.76,50.72,50.73,17998.0,50.76,50.76,50.72,50.73,17998.0
2023-04-11 11:20:00,50.73,50.76,50.72,50.76,15696.0,50.73,50.76,50.72,50.76,15696.0
2023-04-11 11:25:00,50.76,50.76,50.71,50.74,33899.0,50.76,50.76,50.71,50.74,33899.0
2023-04-11 11:30:00,50.73,50.84,50.73,50.8,46255.0,50.73,50.84,50.73,50.8,46255.0
2023-04-11 11:35:00,50.8,50.81,50.75,50.79,18288.0,50.8,50.81,50.75,50.79,18288.0
2023-04-11 11:40:00,50.79,50.79,50.75,50.76,14866.0,50.79,50.79,50.75,50.76,14866.0
2023-04-11 11:45:00,50.76,50.76,50.73,50.75,31369.0,50.76,50.76,50.73,50.75,31369.0
2023-04-11 11:50:00,50.75,50.75,50.73,50.74,14980.0,50.75,50.75,50.73,50.74,14980.0
2023-04-11 11:55:00,50.74,50.76,50.73,50.75,29723.0,50.74,50.76,50.73,50.75,29723.0
2023-04-11 12:00:00,50.75,50.8,50.74,50.75,34189.0,50.75,50.8,50.74,50.75,34189.0
2023-04-11 12:05:00,50.76,50.76,50.73,50.76,30150.0,50.76,50.76,50.73,50.76,30150.0
2023-04-11 12:10:00,50.76,50.78,50.74,50.77,28862.0,50.76,50.78,50.74,50.77,28862.0
2023-04-11 12:15:00,50.77,50.79,50.76,50.79,25408.0,50.77,50.79,50.76,50.79,25408.0
2023-04-11 12:20:00,50.79,50.8,50.77,50.79,24388.0,50.79,50.8,50.77,50.79,24388.0
2023-04-11 12:25:00,50.79,50.79,50.77,50.78,11307.0,50.79,50.79,50.77,50.78,11307.0
2023-04-11 12:30:00,50.78,50.79,50.76,50.77,24876.0,50.78,50.79,50.76,50.77,24876.0
2023-04-11 12:35:00,50.77,50.77,50.72,50.74,44405.0,50.77,50.77,50.72,50.74,44405.0
2023-04-11 12:40:00,50.73,50.76,50.73,50.75,21224.0,50.73,50.76,50.73,50.75,21224.0
2023-04-11 12:45:00,50.75,50.77,50.73,50.75,28518.0,50.75,50.77,50.73,50.75,28518.0
2023-04-11 12:50:00,50.76,50.78,50.74,50.77,15251.0,50.76,50.78,50.74,50.77,15251.0
2023-04-11 12:55:00,50.77,50.77,50.73,50.74,16957.0,50.77,50.77,50.73,50.74,16957.0
2023-04-11 13:00:00,50.73,50.77,50.73,50.73,16680.0,50.73,50.77,50.73,50.73,16680.0
2023-04-11 13:05:00,50.74,50.77,50.73,50.76,16482.0,50.74,50.77,50.73,50.76,16482.0
2023-04-11 13:10:00,50.76,50.76,50.73,50.73,14919.0,50.76,50.76,50.73,50.73,14919.0
2023-04-11 13:15:00,50.73,50.74,50.71,50.73,12695.0,50.73,50.74,50.71,50.73,12695.0
2023-04-11 13:20:00,50.73,50.73,50.7,50.71,10503.0,50.73,50.73,50.7,50.71,10503.0
2023-04-11 13:25:00,50.71,50.75,50.71,50.75,30515.0,50.71,50.75,50.71,50.75,30515.0
2023-04-11 13:30:00,50.75,50.76,50.74,50.75,29790.0,50.75,50.76,50.74,50.75,29790.0
2023-04-11 13:35:00,50.75,50.75,50.71,50.73,20923.0,50.75,50.75,50.71,50.73,20923.0
2023-04-11 13:40:00,50.73,50.74,50.7,50.73,16110.0,50.73,50.74,50.7,50.73,16110.0
2023-04-11 13:45:00,50.72,50.76,50.72,50.75,14060.0,50.72,50.76,50.72,50.75,14060.0
2023-04-11 13:50:00,50.75,50.75,50.72,50.75,10939.0,50.75,50.75,50.72,50.75,10939.0
2023-04-11 13:55:00,50.74,50.75,50.72,50.75,14792.0,50.74,50.75,50.72,50.75,14792.0
2023-04-11 14:00:00,50.75,50.77,50.74,50.74,17982.0,50.75,50.77,50.74,50.74,17982.0
2023-04-11 14:05:00,50.74,50.74,50.71,50.74,24040.0,50.74,50.74,50.71,50.74,24040.0
2023-04-11 14:10:00,50.73,50.74,50.71,50.72,23114.0,50.73,50.74,50.71,50.72,23114.0
2023-04-11 14:15:00,50.73,50.78,50.72,50.76,33338.0,50.73,50.78,50.72,50.76,33338.0
2023-04-11 14:20:00,50.76,50.77,50.74,50.74,16512.0,50.76,50.77,50.74,50.74,16512.0
2023-04-11 14:25:00,50.74,50.76,50.74,50.75,13253.0,50.74,50.76,50.74,50.75,13253.0
2023-04-11 14:30:00,50.75,50.78,50.74,50.75,31134.0,50.75,50.78,50.74,50.75,31134.0
2023-04-11 14:35:00,50.74,50.75,50.71,50.72,19596.0,50.74,50.75,50.71,50.72,19596.0
2023-04-11 14:40:00,50.73,50.73,50.71,50.72,12054.0,50.73,50.73,50.71,50.72,12054.0
2023-04-11 14:45:00,50.72,50.72,50.7,50.72,9861.0,50.72,50.72,50.7,50.72,9861.0
2023-04-11 14:50:00,50.72,50.72,50.68,50.69,10913.0,50.72,50.72,50.68,50.69,10913.0
2023-04-11 14:55:00,50.69,50.71,50.68,50.7,24220.0,50.69,50.71,50.68,50.7,24220.0
2023-04-11 15:00:00,50.7,50.71,50.68,50.7,29003.0,50.7,50.71,50.68,50.7,29003.0
2023-04-11 15:05:00,50.7,50.71,50.67,50.71,36822.0,50.7,50.71,50.67,50.71,36822.0
2023-04-11 15:10:00,50.71,50.74,50.69,50.72,47529.0,50.71,50.74,50.69,50.72,47529.0
2023-04-11 15:15:00,50.72,50.74,50.71,50.72,39753.0,50.72,50.74,50.71,50.72,39753.0
2023-04-11 15:20:00,50.73,50.75,50.71,50.73,47442.0,50.73,50.75,50.71,50.73,47442.0
2023-04-11 15:25:00,50.73,50.76,50.7,50.76,66654.0,50.73,50.76,50.7,50.76,66654.0
2023-04-11 15:30:00,50.76,50.83,50.76,50.83,153795.0,50.76,50.83,50.76,50.83,153795.0
2023-04-11 15:35:00,50.83,50.86,50.8,50.83,203486.0,50.83,50.86,50.8,50.83,203486.0
2023-04-11 15:40:00,50.82,50.85,50.77,50.8,196507.0,50.82,50.85,50.77,50.8,196507.0
2023-04-11 15:45:00,50.79,50.82,50.75,50.76,298875.0,50.79,50.82,50.75,50.76,298875.0
2023-04-11 15:50:00,50.74,50.75,50.71,50.75,291512.0,50.74,50.75,50.71,50.75,291512.0
2023-04-11 15:55:00,50.75,50.75,50.69,50.74,457896.0,50.75,50.75,50.69,50.74,457896.0
2023-04-12 09:30:00,51.04,51.27,50.95,51.17,287691.0,51.04,51.27,50.95,51.17,287691.0
2023-04-12 09:35:00,51.19,51.33,51.1,51.26,152012.0,51.19,51.33,51.1,51.26,152012.0
2023-04-12 09:40:00,51.26,51.38,51.19,51.36,176536.0,51.26,51.38,51.19,51.36,176536.0
2023-04-12 09:45:00,51.36,51.37,51.18,51.32,174020.0,51.36,51.37,51.18,51.32,174020.0
2023-04-12 09:50:00,51.32,51.58,51.32,51.58,210145.0,51.32,51.58,51.32,51.58,210145.0
2023-04-12 09:55:00,51.59,51.69,51.55,51.56,204077.0,51.59,51.69,51.55,51.56,204077.0
2023-04-12 10:00:00,51.56,51.64,51.48,51.55,182894.0,51.56,51.64,51.48,51.55,182894.0
2023-04-12 10:05:00,51.55,51.64,51.49,51.59,116017.0,51.55,51.64,51.49,51.59,116017.0
2023-04-12 10:10:00,51.59,51.59,51.45,51.51,80988.0,51.59,51.59,51.45,51.51,80988.0
2023-04-12 10:15:00,51.51,51.56,51.49,51.49,73772.0,51.51,51.56,51.49,51.49,73772.0
2023-04-12 10:20:00,51.5,51.55,51.49,51.51,60511.0,51.5,51.55,51.49,51.51,60511.0
2023-04-12 10:25:00,51.5,51.56,51.45,51.52,65051.0,51.5,51.56,51.45,51.52,65051.0
2023-04-12 10:30:00,51.53,51.54,51.4,51.41,78678.0,51.53,51.54,51.4,51.41,78678.0
2023-04-12 10:35:00,51.4,51.41,51.27,51.27,68004.0,51.4,51.41,51.27,51.27,68004.0
2023-04-12 10:40:00,51.28,51.35,51.26,51.29,42897.0,51.28,51.35,51.26,51.29,42897.0
2023-04-12 10:45:00,51.29,51.32,51.23,51.27,63672.0,51.29,51.32,51.23,51.27,63672.0
2023-04-12 10:50:00,51.27,51.36,51.27,51.35,77821.0,51.27,51.36,51.27,51.35,77821.0
2023-04-12 10:55:00,51.35,51.38,51.28,51.34,53099.0,51.35,51.38,51.28,51.34,53099.0
2023-04-12 11:00:00,51.35,51.38,51.27,51.29,84541.0,51.35,51.38,51.27,51.29,84541.0
2023-04-12 11:05:00,51.29,51.3,51.24,51.27,66178.0,51.29,51.3,51.24,51.27,66178.0
2023-04-12 11:10:00,51.26,51.26,51.18,51.23,31364.0,51.26,51.26,51.18,51.23,31364.0
2023-04-12 11:15:00,51.23,51.25,51.2,51.22,31454.0,51.23,51.25,51.2,51.22,31454.0
2023-04-12 11:20:00,51.22,51.27,51.21,51.25,90540.0,51.22,51.27,51.21,51.25,90540.0
2023-04-12 11:25:00,51.26,51.35,51.23,51.35,133858.0,51.26,51.35,51.23,51.35,133858.0
2023-04-12 11:30:00,51.35,51.44,51.34,51.43,87863.0,51.35,51.44,51.34,51.43,87863.0
2023-04-12 11:35:00,51.43,51.46,51.38,51.39,62043.0,51.43,51.46,51.38,51.39,62043.0
2023-04-12 11:40:00,51.39,51.43,51.38,51.42,75285.0,51.39,51.43,51.38,51.42,75285.0
2023-04-12 11:45:00,51.42,51.43,51.34,51.35,38498.0,51.42,51.43,51.34,51.35,38498.0
2023-04-12 11:50:00,51.34,51.35,51.26,51.29,75420.0,51.34,51.35,51.26,51.29,75420.0
2023-04-12 11:55:00,51.29,51.33,51.27,51.28,22750.0,51.29,51.33,51.27,51.28,22750.0
2023-04-12 12:00:00,51.28,51.31,51.25,51.26,34339.0,51.28,51.31,51.25,51.26,34339.0
2023-04-12 12:05:00,51.25,51.28,51.2,51.27,70831.0,51.25,51.28,51.2,51.27,70831.0
2023-04-12 12:10:00,51.26,51.3,51.23,51.27,33910.0,51.26,51.3,51.23,51.27,33910.0
2023-04-12 12:15:00,51.28,51.34,51.25,51.33,26282.0,51.28,51.34,51.25,51.33,26282.0
2023-04-12 12:20:00,51.33,51.36,51.3,51.34,39328.0,51.33,51.36,51.3,51.34,39328.0
2023-04-12 12:25:00,51.35,51.42,51.34,51.37,60708.0,51.35,51.42,51.34,51.37,60708.0
2023-04-12 12:30:00,51.38,51.4,51.36,51.36,28280.0,51.38,51.4,51.36,51.36,28280.0
2023-04-12 12:35:00,51.36,51.37,51.33,51.35,23717.0,51.36,51.37,51.33,51.35,23717.0
2023-04-12 12:40:00,51.35,51.35,51.29,51.32,30759.0,51.35,51.35,51.29,51.32,30759.0
2023-04-12 12:45:00,51.31,51.37,51.31,51.36,26371.0,51.31,51.37,51.31,51.36,26371.0
2023-04-12 12:50:00,51.35,51.37,51.31,51.36,19133.0,51.35,51.37,51.31,51.36,19133.0
2023-04-12 12:55:00,51.36,51.36,51.33,51.34,24510.0,51.36,51.36,51.33,51.34,24510.0
2023-04-12 13:00:00,51.34,51.38,51.32,51.38,18044.0,51.34,51.38,51.32,51.38,18044.0
2023-04-12 13:05:00,51.38,51.4,51.36,51.36,16373.0,51.38,51.4,51.36,51.36,16373.0
2023-04-12 13:10:00,51.37,51.38,51.35,51.37,15719.0,51.37,51.38,51.35,51.37,15719.0
2023-04-12 13:15:00,51.37,51.39,51.34,51.39,32296.0,51.37,51.39,51.34,51.39,32296.0
2023-04-12 13:20:00,51.38,51.39,51.36,51.39,20202.0,51.38,51.39,51.36,51.39,20202.0
2023-04-12 13:25:00,51.38,51.45,51.38,51.43,36969.0,51.38,51.45,51.38,51.43,36969.0
2023-04-12 13:30:00,51.44,51.45,51.4,51.43,57213.0,51.44,51.45,51.4,51.43,57213.0
2023-04-12 13:35:00,51.43,51.44,51.39,51.39,71762.0,51.43,51.44,51.39,51.39,71762.0
2023-04-12 13:40:00,51.39,51.4,51.37,51.4,32925.0,51.39,51.4,51.37,51.4,32925.0
2023-04-12 13:45:00,51.4,51.41,51.37,51.4,32581.0,51.4,51.41,51.37,51.4,32581.0
2023-04-12 13:50:00,51.39,51.42,51.39,51.41,32095.0,51.39,51.42,51.39,51.41,32095.0
2023-04-12 13:55:00,51.41,51.41,51.38,51.4,40712.0,51.41,51.41,51.38,51.4,40712.0
2023-04-12 14:00:00,51.4,51.44,51.37,51.43,47439.0,51.4,51.44,51.37,51.43,47439.0
2023-04-12 14:05:00,51.43,51.44,51.38,51.39,37402.0,51.43,51.44,51.38,51.39,37402.0
2023-04-12 14:10:00,51.39,51.44,51.36,51.43,28664.0,51.39,51.44,51.36,51.43,28664.0
2023-04-12 14:15:00,51.43,51.43,51.36,51.36,48703.0,51.43,51.43,51.36,51.36,48703.0
2023-04-12 14:20:00,51.37,51.38,51.32,51.32,63852.0,51.37,51.38,51.32,51.32,63852.0
2023-04-12 14:25:00,51.32,51.35,51.24,51.25,108525.0,51.32,51.35,51.24,51.25,108525.0
2023-04-12 14:30:00,51.25,51.26,51.2,51.21,49319.0,51.25,51.26,51.2,51.21,49319.0
2023-04-12 14:35:00,51.21,51.24,51.18,51.19,29354.0,51.21,51.24,51.18,51.19,29354.0
2023-04-12 14:40:00,51.19,51.24,51.18,51.21,50098.0,51.19,51.24,51.18,51.21,50098.0
2023-04-12 14:45:00,51.21,51.23,51.12,51.13,50196.0,51.21,51.23,51.12,51.13,50196.0
2023-04-12 14:50:00,51.12,51.15,51.11,51.15,35804.0,51.12,51.15,51.11,51.15,35804.0
2023-04-12 14:55:00,51.15,51.15,51.11,51.12,48537.0,51.15,51.15,51.11,51.12,48537.0
2023-04-12 15:00:00,51.12,51.15,51.04,51.05,40840.0,51.12,51.15,51.04,51.05,40840.0
2023-04-12 15:05:00,51.04,51.11,51.04,51.09,32520.0,51.04,51.11,51.04,51.09,32520.0
2023-04-12 15:10:00,51.09,51.09,51.01,51.04,37598.0,51.09,51.09,51.01,51.04,37598.0
2023-04-12 15:15:00,51.03,51.08,51.01,51.05,44725.0,51.03,51.08,51.01,51.05,44725.0
2023-04-12 15:20:00,51.06,51.08,51.02,51.02,33708.0,51.06,51.08,51.02,51.02,33708.0
2023-04-12 15:25:00,51.02,51.04,50.99,51.0,53114.0,51.02,51.04,50.99,51.0,53114.0
2023-04-12 15:30:00,50.99,51.06,50.99,51.04,40523.0,50.99,51.06,50.99,51.04,40523.0
2023-04-12 15:35:00,51.03,51.09,51.02,51.06,61186.0,51.03,51.09,51.02,51.06,61186.0
2023-04-12 15:40:00,51.07,51.07,51.03,51.05,64888.0,51.07,51.07,51.03,51.05,64888.0
2023-04-12 15:45:00,51.05,51.08,50.97,51.0,153758.0,51.05,51.08,50.97,51.0,153758.0
2023-04-12 15:50:00,50.99,51.05,50.97,51.03,260427.0,50.99,51.05,50.97,51.03,260427.0
2023-04-12 15:55:00,51.03,51.11,51.0,51.11,344834.0,51.03,51.11,51.0,51.11,344834.0
2023-04-13 09:30:00,51.3,51.39,51.22,51.27,122648.0,51.3,51.39,51.22,51.27,122648.0
2023-04-13 09:35:00,51.25,51.27,51.2,51.22,40256.0,51.25,51.27,51.2,51.22,40256.0
2023-04-13 09:40:00,51.22,51.29,51.21,51.23,32440.0,51.22,51.29,51.21,51.23,32440.0
2023-04-13 09:45:00,51.23,51.26,51.21,51.24,34669.0,51.23,51.26,51.21,51.24,34669.0
2023-04-13 09:50:00,51.23,51.26,51.21,51.21,39368.0,51.23,51.26,51.21,51.21,39368.0
2023-04-13 09:55:00,51.21,51.24,51.2,51.24,18878.0,51.21,51.24,51.2,51.24,18878.0
2023-04-13 10:00:00,51.23,51.28,51.21,51.28,41521.0,51.23,51.28,51.21,51.28,41521.0
2023-04-13 10:05:00,51.28,51.3,51.23,51.29,33784.0,51.28,51.3,51.23,51.29,33784.0
2023-04-13 10:10:00,51.3,51.38,51.29,51.37,34361.0,51.3,51.38,51.29,51.37,34361.0
2023-04-13 10:15:00,51.38,51.4,51.33,51.39,31869.0,51.38,51.4,51.33,51.39,31869.0
2023-04-13 10:20:00,51.4,51.4,51.32,51.34,28912.0,51.4,51.4,51.32,51.34,28912.0
2023-04-13 10:25:00,51.34,51.38,51.32,51.37,35681.0,51.34,51.38,51.32,51.37,35681.0
2023-04-13 10:30:00,51.37,51.38,51.32,51.38,36637.0,51.37,51.38,51.32,51.38,36637.0
2023-04-13 10:35:00,51.38,51.38,51.33,51.34,34347.0,51.38,51.38,51.33,51.34,34347.0
2023-04-13 10:40:00,51.34,51.34,51.29,51.3,45307.0,51.34,51.34,51.29,51.3,45307.0
2023-04-13 10:45:00,51.3,51.33,51.28,51.31,23281.0,51.3,51.33,51.28,51.31,23281.0
2023-04-13 10:50:00,51.32,51.36,51.31,51.36,21010.0,51.32,51.36,51.31,51.36,21010.0
2023-04-13 10:55:00,51.35,51.36,51.32,51.33,23475.0,51.35,51.36,51.32,51.33,23475.0
2023-04-13 11:00:00,51.33,51.37,51.32,51.35,34254.0,51.33,51.37,51.32,51.35,34254.0
2023-04-13 11:05:00,51.36,51.36,51.31,51.34,27799.0,51.36,51.36,51.31,51.34,27799.0
2023-04-13 11:10:00,51.34,51.34,51.32,51.33,11092.0,51.34,51.34,51.32,51.33,11092.0
2023-04-13 11:15:00,51.33,51.33,51.28,51.3,30384.0,51.33,51.33,51.28,51.3,30384.0
2023-04-13 11:20:00,51.3,51.34,51.3,51.34,26277.0,51.3,51.34,51.3,51.34,26277.0
2023-04-13 11:25:00,51.34,51.34,51.28,51.3,60069.0,51.34,51.34,51.28,51.3,60069.0
2023-04-13 11:30:00,51.3,51.35,51.28,51.33,49515.0,51.3,51.35,51.28,51.33,49515.0
2023-04-13 11:35:00,51.33,51.4,51.31,51.39,45886.0,51.33,51.4,51.31,51.39,45886.0
2023-04-13 11:40:00,51.39,51.43,51.38,51.39,53233.0,51.39,51.43,51.38,51.39,53233.0
2023-04-13 11:45:00,51.38,51.39,51.35,51.36,38461.0,51.38,51.39,51.35,51.36,38461.0
2023-04-13 11:50:00,51.36,51.42,51.35,51.4,48547.0,51.36,51.42,51.35,51.4,48547.0
2023-04-13 11:55:00,51.4,51.44,51.38,51.42,24065.0,51.4,51.44,51.38,51.42,24065.0
2023-04-13 12:00:00,51.43,51.46,51.41,51.41,29570.0,51.43,51.46,51.41,51.41,29570.0
2023-04-13 12:05:00,51.41,51.43,51.39,51.4,28309.0,51.41,51.43,51.39,51.4,28309.0
2023-04-13 12:10:00,51.4,51.41,51.37,51.38,22832.0,51.4,51.41,51.37,51.38,22832.0
2023-04-13 12:15:00,51.39,51.42,51.38,51.4,47190.0,51.39,51.42,51.38,51.4,47190.0
2023-04-13 12:20:00,51.4,51.42,51.38,51.41,10492.0,51.4,51.42,51.38,51.41,10492.0
2023-04-13 12:25:00,51.42,51.43,51.41,51.41,20605.0,51.42,51.43,51.41,51.41,20605.0
2023-04-13 12:30:00,51.42,51.43,51.4,51.42,21429.0,51.42,51.43,51.4,51.42,21429.0
2023-04-13 12:35:00,51.43,51.43,51.4,51.41,22662.0,51.43,51.43,51.4,51.41,22662.0
2023-04-13 12:40:00,51.4,51.42,51.38,51.42,40491.0,51.4,51.42,51.38,51.42,40491.0
2023-04-13 12:45:00,51.43,51.48,51.43,51.48,20735.0,51.43,51.48,51.43,51.48,20735.0
2023-04-13 12:50:00,51.48,51.49,51.46,51.47,28971.0,51.48,51.49,51.46,51.47,28971.0
2023-04-13 12:55:00,51.47,51.47,51.45,51.47,26757.0,51.47,51.47,51.45,51.47,26757.0
2023-04-13 13:00:00,51.47,51.47,51.42,51.46,42715.0,51.47,51.47,51.42,51.46,42715.0
2023-04-13 13:05:00,51.46,51.47,51.45,51.46,10145.0,51.46,51.47,51.45,51.46,10145.0
2023-04-13 13:10:00,51.46,51.54,51.46,51.54,36957.0,51.46,51.54,51.46,51.54,36957.0
2023-04-13 13:15:00,51.54,51.55,51.52,51.54,34489.0,51.54,51.55,51.52,51.54,34489.0
2023-04-13 13:20:00,51.54,51.56,51.51,51.51,45937.0,51.54,51.56,51.51,51.51,45937.0
2023-04-13 13:25:00,51.52,51.54,51.5,51.5,24665.0,51.52,51.54,51.5,51.5,24665.0
2023-04-13 13:30:00,51.5,51.51,51.48,51.5,26923.0,51.5,51.51,51.48,51.5,26923.0
2023-04-13 13:35:00,51.5,51.52,51.48,51.51,32949.0,51.5,51.52,51.48,51.51,32949.0
2023-04-13 13:40:00,51.52,51.56,51.5,51.56,51444.0,51.52,51.56,51.5,51.56,51444.0
2023-04-13 13:45:00,51.55,51.58,51.54,51.55,28865.0,51.55,51.58,51.54,51.55,28865.0
2023-04-13 13:50:00,51.55,51.59,51.55,51.59,21452.0,51.55,51.59,51.55,51.59,21452.0
2023-04-13 13:55:00,51.58,51.6,51.55,51.57,24037.0,51.58,51.6,51.55,51.57,24037.0
2023-04-13 14:00:00,51.57,51.61,51.55,51.59,41718.0,51.57,51.61,51.55,51.59,41718.0
2023-04-13 14:05:00,51.59,51.62,51.58,51.62,31643.0,51.59,51.62,51.58,51.62,31643.0
2023-04-13 14:10:00,51.62,51.64,51.58,51.62,51047.0,51.62,51.64,51.58,51.62,51047.0
2023-04-13 14:15:00,51.62,51.63,51.59,51.59,45814.0,51.62,51.63,51.59,51.59,45814.0
2023-04-13 14:20:00,51.6,51.6,51.56,51.59,29055.0,51.6,51.6,51.56,51.59,29055.0
2023-04-13 14:25:00,51.59,51.59,51.54,51.57,135760.0,51.59,51.59,51.54,51.57,135760.0
2023-04-13 14:30:00,51.57,51.63,51.57,51.58,53214.0,51.57,51.63,51.57,51.58,53214.0
2023-04-13 14:35:00,51.58,51.59,51.57,51.59,39408.0,51.58,51.59,51.57,51.59,39408.0
2023-04-13 14:40:00,51.58,51.62,51.57,51.61,62688.0,51.58,51.62,51.57,51.61,62688.0
2023-04-13 14:45:00,51.61,51.62,51.58,51.59,22995.0,51.61,51.62,51.58,51.59,22995.0
2023-04-13 14:50:00,51.59,51.63,51.59,51.62,33196.0,51.59,51.63,51.59,51.62,33196.0
2023-04-13 14:55:00,51.63,51.64,51.61,51.64,34422.0,51.63,51.64,51.61,51.64,34422.0
2023-04-13 15:00:00,51.64,51.65,51.6,51.61,43483.0,51.64,51.65,51.6,51.61,43483.0
2023-04-13 15:05:00,51.6,51.61,51.57,51.6,30205.0,51.6,51.61,51.57,51.6,30205.0
2023-04-13 15:10:00,51.6,51.62,51.58,51.62,52484.0,51.6,51.62,51.58,51.62,52484.0
2023-04-13 15:15:00,51.61,51.64,51.6,51.62,78465.0,51.61,51.64,51.6,51.62,78465.0
2023-04-13 15:20:00,51.63,51.66,51.61,51.62,45199.0,51.63,51.66,51.61,51.62,45199.0
2023-04-13 15:25:00,51.61,51.61,51.58,51.61,46924.0,51.61,51.61,51.58,51.61,46924.0
2023-04-13 15:30:00,51.61,51.63,51.58,51.63,44197.0,51.61,51.63,51.58,51.63,44197.0
2023-04-13 15:35:00,51.63,51.67,51.61,51.66,63678.0,51.63,51.67,51.61,51.66,63678.0
2023-04-13 15:40:00,51.66,51.73,51.66,51.73,39773.0,51.66,51.73,51.66,51.73,39773.0
2023-04-13 15:45:00,51.72,51.76,51.65,51.66,162804.0,51.72,51.76,51.65,51.66,162804.0
2023-04-13 15:50:00,51.66,51.66,51.6,51.62,177436.0,51.66,51.66,51.6,51.62,177436.0
2023-04-13 15:55:00,51.62,51.62,51.48,51.5,762787.0,51.62,51.62,51.48,51.5,762787.0
2023-04-14 09:30:00,51.39,51.52,51.39,51.48,88007.0,51.39,51.52,51.39,51.48,88007.0
2023-04-14 09:35:00,51.5,51.63,51.5,51.63,28218.0,51.5,51.63,51.5,51.63,28218.0
2023-04-14 09:40:00,51.63,51.7,51.6,51.69,25885.0,51.63,51.7,51.6,51.69,25885.0
2023-04-14 09:45:00,51.69,51.7,51.6,51.61,28725.0,51.69,51.7,51.6,51.61,28725.0
2023-04-14 09:50:00,51.61,51.62,51.58,51.58,22328.0,51.61,51.62,51.58,51.58,22328.0
2023-04-14 09:55:00,51.57,51.58,51.56,51.57,13613.0,51.57,51.58,51.56,51.57,13613.0
2023-04-14 10:00:00,51.56,51.79,51.51,51.64,71500.0,51.56,51.79,51.51,51.64,71500.0
2023-04-14 10:05:00,51.64,51.66,51.51,51.55,67439.0,51.64,51.66,51.51,51.55,67439.0
2023-04-14 10:10:00,51.55,51.6,51.49,51.6,35314.0,51.55,51.6,51.49,51.6,35314.0
2023-04-14 10:15:00,51.59,51.6,51.54,51.58,62033.0,51.59,51.6,51.54,51.58,62033.0
2023-04-14 10:20:00,51.58,51.61,51.55,51.57,27832.0,51.58,51.61,51.55,51.57,27832.0
2023-04-14 10:25:00,51.57,51.59,51.55,51.57,52903.0,51.57,51.59,51.55,51.57,52903.0
2023-04-14 10:30:00,51.57,51.61,51.54,51.61,52668.0,51.57,51.61,51.54,51.61,52668.0
2023-04-14 10:35:00,51.61,51.68,51.6,51.66,11769.0,51.61,51.68,51.6,51.66,11769.0
2023-04-14 10:40:00,51.66,51.7,51.63,51.64,17189.0,51.66,51.7,51.63,51.64,17189.0
2023-04-14 10:45:00,51.65,51.68,51.64,51.66,14792.0,51.65,51.68,51.64,51.66,14792.0
2023-04-14 10:50:00,51.66,51.67,51.56,51.58,13202.0,51.66,51.67,51.56,51.58,13202.0
2023-04-14 10:55:00,51.57,51.61,51.56,51.59,20512.0,51.57,51.61,51.56,51.59,20512.0
2023-04-14 11:00:00,51.59,51.6,51.55,51.6,33035.0,51.59,51.6,51.55,51.6,33035.0
2023-04-14 11:05:00,51.6,51.64,51.58,51.62,24572.0,51.6,51.64,51.58,51.62,24572.0
2023-04-14 11:10:00,51.62,51.64,51.57,51.58,17878.0,51.62,51.64,51.57,51.58,17878.0
2023-04-14 11:15:00,51.57,51.58,51.55,51.58,20012.0,51.57,51.58,51.55,51.58,20012.0
2023-04-14 11:20:00,51.58,51.6,51.56,51.58,21174.0,51.58,51.6,51.56,51.58,21174.0
2023-04-14 11:25:00,51.57,51.59,51.55,51.59,35264.0,51.57,51.59,51.55,51.59,35264.0
2023-04-14 11:30:00,51.59,51.64,51.59,51.64,29479.0,51.59,51.64,51.59,51.64,29479.0
2023-04-14 11:35:00,51.64,51.65,51.6,51.61,20356.0,51.64,51.65,51.6,51.61,20356.0
2023-04-14 11:40:00,51.62,51.63,51.61,51.62,19128.0,51.62,51.63,51.61,51.62,19128.0
2023-04-14 11:45:00,51.63,51.63,51.6,51.63,16636.0,51.63,51.63,51.6,51.63,16636.0
2023-04-14 11:50:00,51.63,51.66,51.62,51.66,19923.0,51.63,51.66,51.62,51.66,19923.0
2023-04-14 11:55:00,51.66,51.68,51.63,51.64,52767.0,51.66,51.68,51.63,51.64,52767.0
2023-04-14 12:00:00,51.64,51.65,51.59,51.62,25048.0,51.64,51.65,51.59,51.62,25048.0
2023-04-14 12:05:00,51.63,51.64,51.56,51.58,24774.0,51.63,51.64,51.56,51.58,24774.0
2023-04-14 12:10:00,51.58,51.58,51.55,51.57,17693.0,51.58,51.58,51.55,51.57,17693.0
2023-04-14 12:15:00,51.57,51.64,51.55,51.63,89443.0,51.57,51.64,51.55,51.63,89443.0
2023-04-14 12:20:00,51.63,51.65,51.6,51.65,43543.0,51.63,51.65,51.6,51.65,43543.0
2023-04-14 12:25:00,51.64,51.65,51.6,51.61,31837.0,51.64,51.65,51.6,51.61,31837.0
2023-04-14 12:30:00,51.61,51.62,51.59,51.6,65616.0,51.61,51.62,51.59,51.6,65616.0
2023-04-14 12:35:00,51.61,51.61,51.54,51.55,172707.0,51.61,51.61,51.54,51.55,172707.0
2023-04-14 12:40:00,51.55,51.55,51.47,51.48,25593.0,51.55,51.55,51.47,51.48,25593.0
2023-04-14 12:45:00,51.48,51.52,51.47,51.52,43243.0,51.48,51.52,51.47,51.52,43243.0
2023-04-14 12:50:00,51.51,51.51,51.45,51.45,22605.0,51.51,51.51,51.45,51.45,22605.0
2023-04-14 12:55:00,51.46,51.47,51.41,51.46,39355.0,51.46,51.47,51.41,51.46,39355.0
2023-04-14 13:00:00,51.47,51.49,51.45,51.47,58189.0,51.47,51.49,51.45,51.47,58189.0
2023-04-14 13:05:00,51.47,51.52,51.46,51.51,110028.0,51.47,51.52,51.46,51.51,110028.0
2023-04-14 13:10:00,51.51,51.52,51.49,51.5,128562.0,51.51,51.52,51.49,51.5,128562.0
2023-04-14 13:15:00,51.51,51.56,51.5,51.52,153666.0,51.51,51.56,51.5,51.52,153666.0
2023-04-14 13:20:00,51.52,51.52,51.44,51.47,52366.0,51.52,51.52,51.44,51.47,52366.0
2023-04-14 13:25:00,51.48,51.5,51.44,51.46,47236.0,51.48,51.5,51.44,51.46,47236.0
2023-04-14 13:30:00,51.46,51.49,51.43,51.47,195466.0,51.46,51.49,51.43,51.47,195466.0
2023-04-14 13:35:00,51.46,51.5,51.45,51.46,103113.0,51.46,51.5,51.45,51.46,103113.0
2023-04-14 13:40:00,51.46,51.56,51.46,51.54,152456.0,51.46,51.56,51.46,51.54,152456.0
2023-04-14 13:45:00,51.53,51.54,51.49,51.51,42815.0,51.53,51.54,51.49,51.51,42815.0
2023-04-14 13:50:00,51.51,51.54,51.49,51.51,57967.0,51.51,51.54,51.49,51.51,57967.0
2023-04-14 13:55:00,51.51,51.56,51.5,51.54,134999.0,51.51,51.56,51.5,51.54,134999.0
2023-04-14 14:00:00,51.54,51.54,51.47,51.48,80927.0,51.54,51.54,51.47,51.48,80927.0
2023-04-14 14:05:00,51.48,51.55,51.46,51.53,158714.0,51.48,51.55,51.46,51.53,158714.0
2023-04-14 14:10:00,51.53,51.59,51.53,51.58,33008.0,51.53,51.59,51.53,51.58,33008.0
2023-04-14 14:15:00,51.59,51.64,51.59,51.61,76641.0,51.59,51.64,51.59,51.61,76641.0
2023-04-14 14:20:00,51.6,51.62,51.58,51.6,21405.0,51.6,51.62,51.58,51.6,21405.0
2023-04-14 14:25:00,51.6,51.61,51.58,51.59,51489.0,51.6,51.61,51.58,51.59,51489.0
2023-04-14 14:30:00,51.6,51.61,51.55,51.56,47564.0,51.6,51.61,51.55,51.56,47564.0
2023-04-14 14:35:00,51.56,51.57,51.54,51.55,191038.0,51.56,51.57,51.54,51.55,191038.0
2023-04-14 14:40:00,51.55,51.58,51.54,51.58,41327.0,51.55,51.58,51.54,51.58,41327.0
2023-04-14 14:45:00,51.59,51.6,51.55,51.58,113141.0,51.59,51.6,51.55,51.58,113141.0
2023-04-14 14:50:00,51.58,51.62,51.53,51.54,64813.0,51.58,51.62,51.53,51.54,64813.0
2023-04-14 14:55:00,51.54,51.64,51.53,51.61,112914.0,51.54,51.64,51.53,51.61,112914.0
2023-04-14 15:00:00,51.6,51.63,51.57,51.6,60440.0,51.6,51.63,51.57,51.6,60440.0
2023-04-14 15:05:00,51.59,51.6,51.57,51.58,34322.0,51.59,51.6,51.57,51.58,34322.0
2023-04-14 15:10:00,51.58,51.59,51.54,51.55,104484.0,51.58,51.59,51.54,51.55,104484.0
2023-04-14 15:15:00,51.55,51.59,51.53,51.58,127039.0,51.55,51.59,51.53,51.58,127039.0
2023-04-14 15:20:00,51.58,51.63,51.55,51.62,77652.0,51.58,51.63,51.55,51.62,77652.0
2023-04-14 15:25:00,51.62,51.68,51.6,51.68,126882.0,51.62,51.68,51.6,51.68,126882.0
2023-04-14 15:30:00,51.68,51.71,51.63,51.65,98052.0,51.68,51.71,51.63,51.65,98052.0
2023-04-14 15:35:00,51.66,51.72,51.64,51.72,86343.0,51.66,51.72,51.64,51.72,86343.0
2023-04-14 15:40:00,51.73,51.79,51.7,51.77,83828.0,51.73,51.79,51.7,51.77,83828.0
2023-04-14 15:45:00,51.78,51.8,51.73,51.78,170406.0,51.78,51.8,51.73,51.78,170406.0
2023-04-14 15:50:00,51.78,51.83,51.72,51.73,176477.0,51.78,51.83,51.72,51.73,176477.0
2023-04-14 15:55:00,51.73,51.79,51.71,51.78,527857.0,51.73,51.79,51.71,51.78,527857.0
2023-04-17 09:30:00,51.98,51.98,51.78,51.93,154062.0,51.98,51.98,51.78,51.93,154062.0
2023-04-17 09:35:00,51.94,52.01,51.87,51.96,112252.0,51.94,52.01,51.87,51.96,112252.0
2023-04-17 09:40:00,51.96,52.12,51.95,52.09,62699.0,51.96,52.12,51.95,52.09,62699.0
2023-04-17 09:45:00,52.09,52.11,52.02,52.08,85836.0,52.09,52.11,52.02,52.08,85836.0
2023-04-17 09:50:00,52.08,52.21,52.08,52.1,100370.0,52.08,52.21,52.08,52.1,100370.0
2023-04-17 09:55:00,52.1,52.13,52.0,52.01,53787.0,52.1,52.13,52.0,52.01,53787.0
2023-04-17 10:00:00,52.02,52.06,51.87,51.87,28447.0,52.02,52.06,51.87,51.87,28447.0
2023-04-17 10:05:00,51.88,51.91,51.79,51.88,81079.0,51.88,51.91,51.79,51.88,81079.0
2023-04-17 10:10:00,51.88,51.91,51.85,51.88,38614.0,51.88,51.91,51.85,51.88,38614.0
2023-04-17 10:15:00,51.88,51.92,51.85,51.86,30060.0,51.88,51.92,51.85,51.86,30060.0
2023-04-17 10:20:00,51.85,51.9,51.85,51.9,26591.0,51.85,51.9,51.85,51.9,26591.0
2023-04-17 10:25:00,51.9,51.91,51.84,51.85,42433.0,51.9,51.91,51.84,51.85,42433.0
2023-04-17 10:30:00,51.86,51.9,51.85,51.86,28500.0,51.86,51.9,51.85,51.86,28500.0
2023-04-17 10:35:00,51.85,51.86,51.8,51.82,41969.0,51.85,51.86,51.8,51.82,41969.0
2023-04-17 10:40:00,51.81,51.83,51.8,51.81,61010.0,51.81,51.83,51.8,51.81,61010.0
2023-04-17 10:45:00,51.8,51.83,51.79,51.82,40421.0,51.8,51.83,51.79,51.82,40421.0
2023-04-17 10:50:00,51.83,51.84,51.79,51.8,30312.0,51.83,51.84,51.79,51.8,30312.0
2023-04-17 10:55:00,51.8,51.8,51.64,51.68,58999.0,51.8,51.8,51.64,51.68,58999.0
2023-04-17 11:00:00,51.68,51.69,51.64,51.67,39462.0,51.68,51.69,51.64,51.67,39462.0
2023-04-17 11:05:00,51.68,51.71,51.65,51.71,60798.0,51.68,51.71,51.65,51.71,60798.0
2023-04-17 11:10:00,51.71,51.71,51.67,51.67,38856.0,51.71,51.71,51.67,51.67,38856.0
2023-04-17 11:15:00,51.67,51.71,51.63,51.7,38268.0,51.67,51.71,51.63,51.7,38268.0
2023-04-17 11:20:00,51.7,51.73,51.69,51.7,32019.0,51.7,51.73,51.69,51.7,32019.0
2023-04-17 11:25:00,51.71,51.74,51.69,51.73,65927.0,51.71,51.74,51.69,51.73,65927.0
2023-04-17 11:30:00,51.73,51.73,51.67,51.7,58421.0,51.73,51.73,51.67,51.7,58421.0
2023-04-17 11:35:00,51.7,51.71,51.59,51.6,47352.0,51.7,51.71,51.59,51.6,47352.0
2023-04-17 11:40:00,51.61,51.64,51.6,51.62,37868.0,51.61,51.64,51.6,51.62,37868.0
2023-04-17 11:45:00,51.62,51.65,51.59,51.65,60072.0,51.62,51.65,51.59,51.65,60072.0
2023-04-17 11:50:00,51.65,51.69,51.64,51.67,28509.0,51.65,51.69,51.64,51.67,28509.0
2023-04-17 11:55:00,51.67,51.68,51.63,51.66,27326.0,51.67,51.68,51.63,51.66,27326.0
2023-04-17 12:00:00,51.66,51.66,51.63,51.64,27965.0,51.66,51.66,51.63,51.64,27965.0
2023-04-17 12:05:00,51.64,51.68,51.63,51.68,22029.0,51.64,51.68,51.63,51.68,22029.0
2023-04-17 12:10:00,51.67,51.69,51.62,51.63,40982.0,51.67,51.69,51.62,51.63,40982.0
2023-04-17 12:15:00,51.64,51.64,51.6,51.61,31559.0,51.64,51.64,51.6,51.61,31559.0
2023-04-17 12:20:00,51.62,51.62,51.57,51.58,26243.0,51.62,51.62,51.57,51.58,26243.0
2023-04-17 12:25:00,51.58,51.61,51.57,51.61,28119.0,51.58,51.61,51.57,51.61,28119.0
2023-04-17 12:30:00,51.61,51.61,51.55,51.55,21748.0,51.61,51.61,51.55,51.55,21748.0
2023-04-17 12:35:00,51.55,51.59,51.55,51.58,20265.0,51.55,51.59,51.55,51.58,20265.0
2023-04-17 12:40:00,51.57,51.62,51.57,51.6,16361.0,51.57,51.62,51.57,51.6,16361.0
2023-04-17 12:45:00,51.61,51.63,51.61,51.63,29261.0,51.61,51.63,51.61,51.63,29261.0
2023-04-17 12:50:00,51.62,51.62,51.57,51.58,25689.0,51.62,51.62,51.57,51.58,25689.0
2023-04-17 12:55:00,51.58,51.6,51.58,51.6,20790.0,51.58,51.6,51.58,51.6,20790.0
2023-04-17 13:00:00,51.61,51.62,51.58,51.6,41711.0,51.61,51.62,51.58,51.6,41711.0
2023-04-17 13:05:00,51.59,51.61,51.58,51.61,24936.0,51.59,51.61,51.58,51.61,24936.0
2023-04-17 13:10:00,51.6,51.64,51.6,51.64,28395.0,51.6,51.64,51.6,51.64,28395.0
2023-04-17 13:15:00,51.65,51.66,51.63,51.63,34249.0,51.65,51.66,51.63,51.63,34249.0
2023-04-17 13:20:00,51.63,51.65,51.59,51.6,17367.0,51.63,51.65,51.59,51.6,17367.0
2023-04-17 13:25:00,51.6,51.63,51.58,51.61,26644.0,51.6,51.63,51.58,51.61,26644.0
2023-04-17 13:30:00,51.61,51.63,51.6,51.63,22265.0,51.61,51.63,51.6,51.63,22265.0
2023-04-17 13:35:00,51.62,51.66,51.61,51.65,24094.0,51.62,51.66,51.61,51.65,24094.0
2023-04-17 13:40:00,51.66,51.69,51.64,51.66,30888.0,51.66,51.69,51.64,51.66,30888.0
2023-04-17 13:45:00,51.66,51.67,51.63,51.66,21498.0,51.66,51.67,51.63,51.66,21498.0
2023-04-17 13:50:00,51.65,51.65,51.59,51.59,25451.0,51.65,51.65,51.59,51.59,25451.0
2023-04-17 13:55:00,51.59,51.61,51.56,51.59,21345.0,51.59,51.61,51.56,51.59,21345.0
2023-04-17 14:00:00,51.59,51.6,51.54,51.55,28076.0,51.59,51.6,51.54,51.55,28076.0
2023-04-17 14:05:00,51.55,51.59,51.55,51.57,39506.0,51.55,51.59,51.55,51.57,39506.0
2023-04-17 14:10:00,51.57,51.59,51.56,51.58,19251.0,51.57,51.59,51.56,51.58,19251.0
2023-04-17 14:15:00,51.57,51.57,51.51,51.51,25005.0,51.57,51.57,51.51,51.51,25005.0
2023-04-17 14:20:00,51.52,51.57,51.51,51.55,17414.0,51.52,51.57,51.51,51.55,17414.0
2023-04-17 14:25:00,51.55,51.61,51.55,51.59,87517.0,51.55,51.61,51.55,51.59,87517.0
2023-04-17 14:30:00,51.59,51.63,51.57,51.63,26279.0,51.59,51.63,51.57,51.63,26279.0
2023-04-17 14:35:00,51.62,51.65,51.59,51.65,33136.0,51.62,51.65,51.59,51.65,33136.0
2023-04-17 14:40:00,51.65,51.68,51.64,51.67,40626.0,51.65,51.68,51.64,51.67,40626.0
2023-04-17 14:45:00,51.68,51.7,51.66,51.68,19995.0,51.68,51.7,51.66,51.68,19995.0
2023-04-17 14:50:00,51.68,51.73,51.67,51.7,55849.0,51.68,51.73,51.67,51.7,55849.0
2023-04-17 14:55:00,51.71,51.74,51.69,51.73,49981.0,51.71,51.74,51.69,51.73,49981.0
2023-04-17 15:00:00,51.73,51.76,51.72,51.76,111819.0,51.73,51.76,51.72,51.76,111819.0
2023-04-17 15:05:00,51.76,51.77,51.73,51.73,48337.0,51.76,51.77,51.73,51.73,48337.0
2023-04-17 15:10:00,51.73,51.74,51.67,51.67,45675.0,51.73,51.74,51.67,51.67,45675.0
2023-04-17 15:15:00,51.68,51.73,51.68,51.71,46804.0,51.68,51.73,51.68,51.71,46804.0
2023-04-17 15:20:00,51.71,51.75,51.7,51.75,69180.0,51.71,51.75,51.7,51.75,69180.0
2023-04-17 15:25:00,51.75,51.77,51.73,51.76,79551.0,51.75,51.77,51.73,51.76,79551.0
2023-04-17 15:30:00,51.76,51.78,51.73,51.75,84477.0,51.76,51.78,51.73,51.75,84477.0
2023-04-17 15:35:00,51.75,51.76,51.7,51.73,174839.0,51.75,51.76,51.7,51.73,174839.0
2023-04-17 15:40:00,51.73,51.73,51.66,51.7,86512.0,51.73,51.73,51.66,51.7,86512.0
2023-04-17 15:45:00,51.7,51.72,51.66,51.71,128733.0,51.7,51.72,51.66,51.71,128733.0
2023-04-17 15:50:00,51.7,51.75,51.69,51.73,177726.0,51.7,51.75,51.69,51.73,177726.0
2023-04-17 15:55:00,51.73,51.77,51.73,51.74,428723.0,51.73,51.77,51.73,51.74,428723.0
2023-04-18 09:30:00,51.96,52.05,51.84,51.9,94696.0,51.96,52.05,51.84,51.9,94696.0
2023-04-18 09:35:00,51.89,51.92,51.67,51.69,47038.0,51.89,51.92,51.67,51.69,47038.0
2023-04-18 09:40:00,51.7,51.75,51.69,51.7,77783.0,51.7,51.75,51.69,51.7,77783.0
2023-04-18 09:45:00,51.7,51.72,51.65,51.72,36012.0,51.7,51.72,51.65,51.72,36012.0
2023-04-18 09:50:00,51.71,51.78,51.68,51.73,35319.0,51.71,51.78,51.68,51.73,35319.0
2023-04-18 09:55:00,51.73,51.74,51.66,51.69,38066.0,51.73,51.74,51.66,51.69,38066.0
2023-04-18 10:00:00,51.68,51.79,51.65,51.76,43725.0,51.68,51.79,51.65,51.76,43725.0
2023-04-18 10:05:00,51.76,51.85,51.75,51.82,49048.0,51.76,51.85,51.75,51.82,49048.0
2023-04-18 10:10:00,51.82,51.87,51.8,51.85,52422.0,51.82,51.87,51.8,51.85,52422.0
2023-04-18 10:15:00,51.85,51.85,51.76,51.76,64395.0,51.85,51.85,51.76,51.76,64395.0
2023-04-18 10:20:00,51.77,51.81,51.76,51.8,23683.0,51.77,51.81,51.76,51.8,23683.0
2023-04-18 10:25:00,51.8,51.82,51.71,51.71,41519.0,51.8,51.82,51.71,51.71,41519.0
2023-04-18 10:30:00,51.72,51.72,51.65,51.7,41066.0,51.72,51.72,51.65,51.7,41066.0
2023-04-18 10:35:00,51.69,51.72,51.68,51.69,37349.0,51.69,51.72,51.68,51.69,37349.0
2023-04-18 10:40:00,51.69,51.74,51.69,51.74,19208.0,51.69,51.74,51.69,51.74,19208.0
2023-04-18 10:45:00,51.74,51.76,51.72,51.73,44772.0,51.74,51.76,51.72,51.73,44772.0
2023-04-18 10:50:00,51.73,51.74,51.65,51.67,18909.0,51.73,51.74,51.65,51.67,18909.0
2023-04-18 10:55:00,51.67,51.71,51.66,51.69,27223.0,51.67,51.71,51.66,51.69,27223.0
2023-04-18 11:00:00,51.7,51.73,51.64,51.64,40848.0,51.7,51.73,51.64,51.64,40848.0
2023-04-18 11:05:00,51.65,51.66,51.55,51.55,39105.0,51.65,51.66,51.55,51.55,39105.0
2023-04-18 11:10:00,51.55,51.56,51.44,51.45,95290.0,51.55,51.56,51.44,51.45,95290.0
2023-04-18 11:15:00,51.44,51.5,51.43,51.45,78033.0,51.44,51.5,51.43,51.45,78033.0
2023-04-18 11:20:00,51.45,51.51,51.43,51.49,53191.0,51.45,51.51,51.43,51.49,53191.0
2023-04-18 11:25:00,51.5,51.53,51.45,51.53,66755.0,51.5,51.53,51.45,51.53,66755.0
2023-04-18 11:30:00,51.53,51.57,51.5,51.51,26782.0,51.53,51.57,51.5,51.51,26782.0
2023-04-18 11:35:00,51.52,51.54,51.42,51.43,32949.0,51.52,51.54,51.42,51.43,32949.0
2023-04-18 11:40:00,51.43,51.5,51.41,51.5,34238.0,51.43,51.5,51.41,51.5,34238.0
2023-04-18 11:45:00,51.5,51.51,51.45,51.46,63837.0,51.5,51.51,51.45,51.46,63837.0
2023-04-18 11:50:00,51.46,51.5,51.44,51.5,63384.0,51.46,51.5,51.44,51.5,63384.0
2023-04-18 11:55:00,51.5,51.52,51.45,51.5,22466.0,51.5,51.52,51.45,51.5,22466.0
2023-04-18 12:00:00,51.51,51.59,51.5,51.59,23703.0,51.51,51.59,51.5,51.59,23703.0
2023-04-18 12:05:00,51.59,51.6,51.57,51.59,17763.0,51.59,51.6,51.57,51.59,17763.0
2023-04-18 12:10:00,51.59,51.61,51.56,51.6,138458.0,51.59,51.61,51.56,51.6,138458.0
2023-04-18 12:15:00,51.59,51.62,51.57,51.62,29677.0,51.59,51.62,51.57,51.62,29677.0
2023-04-18 12:20:00,51.62,51.65,51.6,51.65,18794.0,51.62,51.65,51.6,51.65,18794.0
2023-04-18 12:25:00,51.65,51.67,51.64,51.66,19913.0,51.65,51.67,51.64,51.66,19913.0
2023-04-18 12:30:00,51.66,51.66,51.61,51.62,37939.0,51.66,51.66,51.61,51.62,37939.0
2023-04-18 12:35:00,51.61,51.63,51.6,51.6,14177.0,51.61,51.63,51.6,51.6,14177.0
2023-04-18 12:40:00,51.61,51.64,51.6,51.64,10721.0,51.61,51.64,51.6,51.64,10721.0
2023-04-18 12:45:00,51.64,51.65,51.59,51.6,45162.0,51.64,51.65,51.59,51.6,45162.0
2023-04-18 12:50:00,51.59,51.59,51.53,51.54,31309.0,51.59,51.59,51.53,51.54,31309.0
2023-04-18 12:55:00,51.53,51.56,51.5,51.53,20759.0,51.53,51.56,51.5,51.53,20759.0
2023-04-18 13:00:00,51.52,51.53,51.49,51.52,14928.0,51.52,51.53,51.49,51.52,14928.0
2023-04-18 13:05:00,51.53,51.55,51.52,51.54,30685.0,51.53,51.55,51.52,51.54,30685.0
2023-04-18 13:10:00,51.54,51.58,51.52,51.53,16375.0,51.54,51.58,51.52,51.53,16375.0
2023-04-18 13:15:00,51.53,51.54,51.5,51.51,15321.0,51.53,51.54,51.5,51.51,15321.0
2023-04-18 13:20:00,51.5,51.54,51.5,51.52,34493.0,51.5,51.54,51.5,51.52,34493.0
2023-04-18 13:25:00,51.51,51.54,51.5,51.52,12973.0,51.51,51.54,51.5,51.52,12973.0
2023-04-18 13:30:00,51.52,51.57,51.51,51.56,15325.0,51.52,51.57,51.51,51.56,15325.0
2023-04-18 13:35:00,51.57,51.61,51.56,51.6,16241.0,51.57,51.61,51.56,51.6,16241.0
2023-04-18 13:40:00,51.6,51.61,51.58,51.59,8976.0,51.6,51.61,51.58,51.59,8976.0
2023-04-18 13:45:00,51.6,51.69,51.59,51.68,39089.0,51.6,51.69,51.59,51.68,39089.0
2023-04-18 13:50:00,51.68,51.71,51.67,51.69,20543.0,51.68,51.71,51.67,51.69,20543.0
2023-04-18 13:55:00,51.69,51.69,51.65,51.67,22085.0,51.69,51.69,51.65,51.67,22085.0
2023-04-18 14:00:00,51.66,51.68,51.65,51.67,18690.0,51.66,51.68,51.65,51.67,18690.0
2023-04-18 14:05:00,51.68,51.72,51.65,51.72,43393.0,51.68,51.72,51.65,51.72,43393.0
2023-04-18 14:10:00,51.72,51.75,51.7,51.72,43246.0,51.72,51.75,51.7,51.72,43246.0
2023-04-18 14:15:00,51.71,51.75,51.67,51.68,89094.0,51.71,51.75,51.67,51.68,89094.0
2023-04-18 14:20:00,51.68,51.71,51.67,51.71,15775.0,51.68,51.71,51.67,51.71,15775.0
2023-04-18 14:25:00,51.7,51.73,51.69,51.72,15171.0,51.7,51.73,51.69,51.72,15171.0
2023-04-18 14:30:00,51.73,51.73,51.68,51.71,27548.0,51.73,51.73,51.68,51.71,27548.0
2023-04-18 14:35:00,51.71,51.72,51.7,51.71,15732.0,51.71,51.72,51.7,51.71,15732.0
2023-04-18 14:40:00,51.71,51.71,51.63,51.66,74280.0,51.71,51.71,51.63,51.66,74280.0
2023-04-18 14:45:00,51.65,51.66,51.59,51.62,25151.0,51.65,51.66,51.59,51.62,25151.0
2023-04-18 14:50:00,51.63,51.65,51.61,51.65,21705.0,51.63,51.65,51.61,51.65,21705.0
2023-04-18 14:55:00,51.64,51.67,51.63,51.66,24941.0,51.64,51.67,51.63,51.66,24941.0
2023-04-18 15:00:00,51.66,51.67,51.65,51.66,19517.0,51.66,51.67,51.65,51.66,19517.0
2023-04-18 15:05:00,51.66,51.69,51.64,51.65,49581.0,51.66,51.69,51.64,51.65,49581.0
2023-04-18 15:10:00,51.65,51.7,51.64,51.67,45952.0,51.65,51.7,51.64,51.67,45952.0
2023-04-18 15:15:00,51.66,51.69,51.64,51.69,40448.0,51.66,51.69,51.64,51.69,40448.0
2023-04-18 15:20:00,51.69,51.71,51.66,51.68,56928.0,51.69,51.71,51.66,51.68,56928.0
2023-04-18 15:25:00,51.67,51.69,51.66,51.69,36830.0,51.67,51.69,51.66,51.69,36830.0
2023-04-18 15:30:00,51.68,51.69,51.63,51.65,36882.0,51.68,51.69,51.63,51.65,36882.0
2023-04-18 15:35:00,51.65,51.69,51.63,51.65,51891.0,51.65,51.69,51.63,51.65,51891.0
2023-04-18 15:40:00,51.65,51.67,51.62,51.65,57978.0,51.65,51.67,51.62,51.65,57978.0
2023-04-18 15:45:00,51.66,51.69,51.64,51.66,92722.0,51.66,51.69,51.64,51.66,92722.0
2023-04-18 15:50:00,51.66,51.73,51.64,51.71,130378.0,51.66,51.73,51.64,51.71,130378.0
2023-04-18 15:55:00,51.71,51.71,51.6,51.6,667867.0,51.71,51.71,51.6,51.6,667867.0
2023-04-19 09:30:00,52.25,52.38,52.06,52.37,261372.0,52.25,52.38,52.06,52.37,261372.0
2023-04-19 09:35:00,52.38,52.42,52.3,52.34,120140.0,52.38,52.42,52.3,52.34,120140.0
2023-04-19 09:40:00,52.33,52.47,52.32,52.46,102019.0,52.33,52.47,52.32,52.46,102019.0
2023-04-19 09:45:00,52.47,52.53,52.38,52.45,131685.0,52.47,52.53,52.38,52.45,131685.0
2023-04-19 09:50:00,52.45,52.62,52.44,52.54,165800.0,52.45,52.62,52.44,52.54,165800.0
2023-04-19 09:55:00,52.54,52.68,52.44,52.63,185293.0,52.54,52.68,52.44,52.63,185293.0
2023-04-19 10:00:00,52.63,52.67,52.57,52.61,168295.0,52.63,52.67,52.57,52.61,168295.0
2023-04-19 10:05:00,52.62,52.79,52.6,52.75,111505.0,52.62,52.79,52.6,52.75,111505.0
2023-04-19 10:10:00,52.75,52.77,52.65,52.73,78505.0,52.75,52.77,52.65,52.73,78505.0
2023-04-19 10:15:00,52.74,52.77,52.63,52.67,196098.0,52.74,52.77,52.63,52.67,196098.0
2023-04-19 10:20:00,52.66,52.73,52.66,52.69,107122.0,52.66,52.73,52.66,52.69,107122.0
2023-04-19 10:25:00,52.69,52.72,52.66,52.72,112817.0,52.69,52.72,52.66,52.72,112817.0
2023-04-19 10:30:00,52.72,52.75,52.66,52.69,95006.0,52.72,52.75,52.66,52.69,95006.0
2023-04-19 10:35:00,52.7,52.71,52.66,52.69,49548.0,52.7,52.71,52.66,52.69,49548.0
2023-04-19 10:40:00,52.69,52.7,52.62,52.68,55080.0,52.69,52.7,52.62,52.68,55080.0
2023-04-19 10:45:00,52.67,52.69,52.62,52.63,100230.0,52.67,52.69,52.62,52.63,100230.0
2023-04-19 10:50:00,52.63,52.67,52.58,52.58,59299.0,52.63,52.67,52.58,52.58,59299.0
2023-04-19 10:55:00,52.58,52.59,52.52,52.52,97383.0,52.58,52.59,52.52,52.52,97383.0
2023-04-19 11:00:00,52.52,52.56,52.42,52.43,179692.0,52.52,52.56,52.42,52.43,179692.0
2023-04-19 11:05:00,52.43,52.49,52.35,52.48,216964.0,52.43,52.49,52.35,52.48,216964.0
2023-04-19 11:10:00,52.47,52.49,52.4,52.45,86414.0,52.47,52.49,52.4,52.45,86414.0
2023-04-19 11:15:00,52.45,52.47,52.36,52.37,169481.0,52.45,52.47,52.36,52.37,169481.0
2023-04-19 11:20:00,52.36,52.44,52.34,52.34,131631.0,52.36,52.44,52.34,52.34,131631.0
2023-04-19 11:25:00,52.34,52.48,52.33,52.44,79382.0,52.34,52.48,52.33,52.44,79382.0
2023-04-19 11:30:00,52.44,52.5,52.43,52.47,55649.0,52.44,52.5,52.43,52.47,55649.0
2023-04-19 11:35:00,52.46,52.49,52.39,52.44,97433.0,52.46,52.49,52.39,52.44,97433.0
2023-04-19 11:40:00,52.44,52.49,52.39,52.47,143367.0,52.44,52.49,52.39,52.47,143367.0
2023-04-19 11:45:00,52.48,52.58,52.47,52.57,51535.0,52.48,52.58,52.47,52.57,51535.0
2023-04-19 11:50:00,52.57,52.59,52.51,52.55,55797.0,52.57,52.59,52.51,52.55,55797.0
2023-04-19 11:55:00,52.55,52.55,52.49,52.52,73730.0,52.55,52.55,52.49,52.52,73730.0
2023-04-19 12:00:00,52.52,52.63,52.51,52.63,52611.0,52.52,52.63,52.51,52.63,52611.0
2023-04-19 12:05:00,52.63,52.63,52.57,52.62,29738.0,52.63,52.63,52.57,52.62,29738.0
2023-04-19 12:10:00,52.63,52.7,52.63,52.64,53166.0,52.63,52.7,52.63,52.64,53166.0
2023-04-19 12:15:00,52.64,52.67,52.62,52.63,45126.0,52.64,52.67,52.62,52.63,45126.0
2023-04-19 12:20:00,52.63,52.65,52.61,52.65,14350.0,52.63,52.65,52.61,52.65,14350.0
2023-04-19 12:25:00,52.65,52.67,52.63,52.66,48825.0,52.65,52.67,52.63,52.66,48825.0
2023-04-19 12:30:00,52.66,52.7,52.66,52.68,35033.0,52.66,52.7,52.66,52.68,35033.0
2023-04-19 12:35:00,52.67,52.69,52.63,52.64,45156.0,52.67,52.69,52.63,52.64,45156.0
2023-04-19 12:40:00,52.64,52.66,52.52,52.52,103579.0,52.64,52.66,52.52,52.52,103579.0
2023-04-19 12:45:00,52.52,52.6,52.52,52.59,54806.0,52.52,52.6,52.52,52.59,54806.0
2023-04-19 12:50:00,52.59,52.66,52.58,52.62,80188.0,52.59,52.66,52.58,52.62,80188.0
2023-04-19 12:55:00,52.61,52.62,52.59,52.6,39975.0,52.61,52.62,52.59,52.6,39975.0
2023-04-19 13:00:00,52.6,52.61,52.56,52.58,31444.0,52.6,52.61,52.56,52.58,31444.0
2023-04-19 13:05:00,52.57,52.59,52.55,52.58,43221.0,52.57,52.59,52.55,52.58,43221.0
2023-04-19 13:10:00,52.59,52.6,52.56,52.57,48082.0,52.59,52.6,52.56,52.57,48082.0
2023-04-19 13:15:00,52.57,52.6,52.54,52.55,87321.0,52.57,52.6,52.54,52.55,87321.0
2023-04-19 13:20:00,52.54,52.58,52.52,52.58,67415.0,52.54,52.58,52.52,52.58,67415.0
2023-04-19 13:25:00,52.58,52.64,52.58,52.64,42169.0,52.58,52.64,52.58,52.64,42169.0
2023-04-19 13:30:00,52.64,52.68,52.64,52.68,39832.0,52.64,52.68,52.64,52.68,39832.0
2023-04-19 13:35:00,52.68,52.72,52.66,52.71,55374.0,52.68,52.72,52.66,52.71,55374.0
2023-04-19 13:40:00,52.71,52.78,52.7,52.74,47126.0,52.71,52.78,52.7,52.74,47126.0
2023-04-19 13:45:00,52.75,52.75,52.71,52.75,28317.0,52.75,52.75,52.71,52.75,28317.0
2023-04-19 13:50:00,52.75,52.77,52.74,52.75,58025.0,52.75,52.77,52.74,52.75,58025.0
2023-04-19 13:55:00,52.75,52.79,52.74,52.77,39558.0,52.75,52.79,52.74,52.77,39558.0
2023-04-19 14:00:00,52.77,52.82,52.76,52.8,113999.0,52.77,52.82,52.76,52.8,113999.0
2023-04-19 14:05:00,52.8,52.81,52.73,52.73,60685.0,52.8,52.81,52.73,52.73,60685.0
2023-04-19 14:10:00,52.73,52.77,52.72,52.77,80542.0,52.73,52.77,52.72,52.77,80542.0
2023-04-19 14:15:00,52.77,52.78,52.67,52.68,253669.0,52.77,52.78,52.67,52.68,253669.0
2023-04-19 14:20:00,52.68,52.72,52.63,52.72,113710.0,52.68,52.72,52.63,52.72,113710.0
2023-04-19 14:25:00,52.72,52.76,52.71,52.76,72592.0,52.72,52.76,52.71,52.76,72592.0
2023-04-19 14:30:00,52.77,52.78,52.75,52.78,113918.0,52.77,52.78,52.75,52.78,113918.0
2023-04-19 14:35:00,52.78,52.78,52.72,52.76,194014.0,52.78,52.78,52.72,52.76,194014.0
2023-04-19 14:40:00,52.76,52.82,52.75,52.76,52096.0,52.76,52.82,52.75,52.76,52096.0
2023-04-19 14:45:00,52.77,52.77,52.71,52.73,172671.0,52.77,52.77,52.71,52.73,172671.0
2023-04-19 14:50:00,52.73,52.74,52.69,52.7,83091.0,52.73,52.74,52.69,52.7,83091.0
2023-04-19 14:55:00,52.7,52.77,52.67,52.77,94373.0,52.7,52.77,52.67,52.77,94373.0
2023-04-19 15:00:00,52.77,52.77,52.7,52.72,82904.0,52.77,52.77,52.7,52.72,82904.0
2023-04-19 15:05:00,52.72,52.76,52.71,52.76,48823.0,52.72,52.76,52.71,52.76,48823.0
2023-04-19 15:10:00,52.76,52.78,52.72,52.78,92058.0,52.76,52.78,52.72,52.78,92058.0
2023-04-19 15:15:00,52.78,52.8,52.76,52.8,135705.0,52.78,52.8,52.76,52.8,135705.0
2023-04-19 15:20:00,52.8,52.82,52.76,52.78,64945.0,52.8,52.82,52.76,52.78,64945.0
2023-04-19 15:25:00,52.77,52.78,52.75,52.78,51073.0,52.77,52.78,52.75,52.78,51073.0
2023-04-19 15:30:00,52.78,52.78,52.74,52.76,98309.0,52.78,52.78,52.74,52.76,98309.0
2023-04-19 15:35:00,52.76,52.76,52.69,52.72,109137.0,52.76,52.76,52.69,52.72,109137.0
2023-04-19 15:40:00,52.72,52.75,52.7,52.73,88872.0,52.72,52.75,52.7,52.73,88872.0
2023-04-19 15:45:00,52.74,52.75,52.7,52.74,214543.0,52.74,52.75,52.7,52.74,214543.0
2023-04-19 15:50:00,52.73,52.87,52.72,52.84,339871.0,52.73,52.87,52.72,52.84,339871.0
2023-04-19 15:55:00,52.84,52.92,52.82,52.9,643122.0,52.84,52.92,52.82,52.9,643122.0
2023-04-20 09:30:00,52.85,53.03,52.81,53.02,184069.0,52.85,53.03,52.81,53.02,184069.0
2023-04-20 09:35:00,53.02,53.05,52.92,52.99,208666.0,53.02,53.05,52.92,52.99,208666.0
2023-04-20 09:40:00,52.97,53.06,52.91,52.93,46970.0,52.97,53.06,52.91,52.93,46970.0
2023-04-20 09:45:00,52.92,52.93,52.86,52.88,70436.0,52.92,52.93,52.86,52.88,70436.0
2023-04-20 09:50:00,52.88,52.9,52.83,52.9,47376.0,52.88,52.9,52.83,52.9,47376.0
2023-04-20 09:55:00,52.89,52.9,52.78,52.87,84939.0,52.89,52.9,52.78,52.87,84939.0
2023-04-20 10:00:00,52.88,52.89,52.81,52.86,46108.0,52.88,52.89,52.81,52.86,46108.0
2023-04-20 10:05:00,52.86,52.91,52.85,52.91,67667.0,52.86,52.91,52.85,52.91,67667.0
2023-04-20 10:10:00,52.91,52.97,52.91,52.93,44354.0,52.91,52.97,52.91,52.93,44354.0
2023-04-20 10:15:00,52.93,52.98,52.89,52.97,154986.0,52.93,52.98,52.89,52.97,154986.0
2023-04-20 10:20:00,52.98,53.08,52.97,53.05,49261.0,52.98,53.08,52.97,53.05,49261.0
2023-04-20 10:25:00,53.06,53.08,53.03,53.05,39751.0,53.06,53.08,53.03,53.05,39751.0
2023-04-20 10:30:00,53.05,53.09,53.03,53.05,51264.0,53.05,53.09,53.03,53.05,51264.0
2023-04-20 10:35:00,53.06,53.13,53.06,53.13,35126.0,53.06,53.13,53.06,53.13,35126.0
2023-04-20 10:40:00,53.13,53.13,53.06,53.1,39031.0,53.13,53.13,53.06,53.1,39031.0
2023-04-20 10:45:00,53.1,53.16,53.08,53.13,53153.0,53.1,53.16,53.08,53.13,53153.0
2023-04-20 10:50:00,53.13,53.16,53.09,53.15,98618.0,53.13,53.16,53.09,53.15,98618.0
2023-04-20 10:55:00,53.15,53.2,53.03,53.03,137449.0,53.15,53.2,53.03,53.03,137449.0
2023-04-20 11:00:00,53.03,53.06,53.0,53.01,70522.0,53.03,53.06,53.0,53.01,70522.0
2023-04-20 11:05:00,53.01,53.05,52.95,52.98,46944.0,53.01,53.05,52.95,52.98,46944.0
2023-04-20 11:10:00,52.99,53.01,52.91,52.91,35209.0,52.99,53.01,52.91,52.91,35209.0
2023-04-20 11:15:00,52.91,52.91,52.83,52.85,119056.0,52.91,52.91,52.83,52.85,119056.0
2023-04-20 11:20:00,52.84,52.93,52.83,52.92,146160.0,52.84,52.93,52.83,52.92,146160.0
2023-04-20 11:25:00,52.93,52.93,52.88,52.9,75667.0,52.93,52.93,52.88,52.9,75667.0
2023-04-20 11:30:00,52.91,52.95,52.9,52.94,29306.0,52.91,52.95,52.9,52.94,29306.0
2023-04-20 11:35:00,52.94,52.98,52.91,52.93,34178.0,52.94,52.98,52.91,52.93,34178.0
2023-04-20 11:40:00,52.93,52.97,52.92,52.96,61046.0,52.93,52.97,52.92,52.96,61046.0
2023-04-20 11:45:00,52.96,52.96,52.87,52.88,118844.0,52.96,52.96,52.87,52.88,118844.0
2023-04-20 11:50:00,52.88,52.88,52.83,52.86,109359.0,52.88,52.88,52.83,52.86,109359.0
2023-04-20 11:55:00,52.85,52.86,52.78,52.78,71443.0,52.85,52.86,52.78,52.78,71443.0
2023-04-20 12:00:00,52.78,52.79,52.71,52.75,151008.0,52.78,52.79,52.71,52.75,151008.0
2023-04-20 12:05:00,52.75,52.78,52.73,52.78,139221.0,52.75,52.78,52.73,52.78,139221.0
2023-04-20 12:10:00,52.78,52.83,52.75,52.8,613286.0,52.78,52.83,52.75,52.8,613286.0
2023-04-20 12:15:00,52.8,52.84,52.74,52.83,65692.0,52.8,52.84,52.74,52.83,65692.0
2023-04-20 12:20:00,52.83,52.83,52.78,52.79,38013.0,52.83,52.83,52.78,52.79,38013.0
2023-04-20 12:25:00,52.8,52.82,52.79,52.82,30653.0,52.8,52.82,52.79,52.82,30653.0
2023-04-20 12:30:00,52.82,52.84,52.81,52.84,54803.0,52.82,52.84,52.81,52.84,54803.0
2023-04-20 12:35:00,52.84,52.88,52.83,52.87,69526.0,52.84,52.88,52.83,52.87,69526.0
2023-04-20 12:40:00,52.87,52.87,52.83,52.86,47969.0,52.87,52.87,52.83,52.86,47969.0
2023-04-20 12:45:00,52.85,52.85,52.81,52.83,47698.0,52.85,52.85,52.81,52.83,47698.0
2023-04-20 12:50:00,52.83,52.86,52.81,52.86,116177.0,52.83,52.86,52.81,52.86,116177.0
2023-04-20 12:55:00,52.86,52.9,52.84,52.88,109064.0,52.86,52.9,52.84,52.88,109064.0
2023-04-20 13:00:00,52.88,52.88,52.79,52.8,167705.0,52.88,52.88,52.79,52.8,167705.0
2023-04-20 13:05:00,52.79,52.8,52.72,52.73,92047.0,52.79,52.8,52.72,52.73,92047.0
2023-04-20 13:10:00,52.73,52.8,52.73,52.8,31581.0,52.73,52.8,52.73,52.8,31581.0
2023-04-20 13:15:00,52.8,52.81,52.77,52.79,31710.0,52.8,52.81,52.77,52.79,31710.0
2023-04-20 13:20:00,52.79,52.79,52.73,52.75,91670.0,52.79,52.79,52.73,52.75,91670.0
2023-04-20 13:25:00,52.75,52.75,52.73,52.74,44955.0,52.75,52.75,52.73,52.74,44955.0
2023-04-20 13:30:00,52.75,52.8,52.75,52.8,35521.0,52.75,52.8,52.75,52.8,35521.0
2023-04-20 13:35:00,52.8,52.87,52.79,52.83,110553.0,52.8,52.87,52.79,52.83,110553.0
2023-04-20 13:40:00,52.82,52.83,52.79,52.82,25852.0,52.82,52.83,52.79,52.82,25852.0
2023-04-20 13:45:00,52.82,52.82,52.79,52.8,37666.0,52.82,52.82,52.79,52.8,37666.0
2023-04-20 13:50:00,52.8,52.86,52.79,52.82,185141.0,52.8,52.86,52.79,52.82,185141.0
2023-04-20 13:55:00,52.82,52.85,52.79,52.79,119129.0,52.82,52.85,52.79,52.79,119129.0
2023-04-20 14:00:00,52.8,52.8,52.74,52.76,138192.0,52.8,52.8,52.74,52.76,138192.0
2023-04-20 14:05:00,52.76,52.78,52.73,52.77,574970.0,52.76,52.78,52.73,52.77,574970.0
2023-04-20 14:10:00,52.77,52.79,52.72,52.74,68529.0,52.77,52.79,52.72,52.74,68529.0
2023-04-20 14:15:00,52.75,52.79,52.69,52.69,384207.0,52.75,52.79,52.69,52.69,384207.0
2023-04-20 14:20:00,52.7,52.75,52.68,52.73,64624.0,52.7,52.75,52.68,52.73,64624.0
2023-04-20 14:25:00,52.73,52.76,52.63,52.64,135260.0,52.73,52.76,52.63,52.64,135260.0
2023-04-20 14:30:00,52.65,52.65,52.57,52.59,116847.0,52.65,52.65,52.57,52.59,116847.0
2023-04-20 14:35:00,52.59,52.6,52.52,52.54,46686.0,52.59,52.6,52.52,52.54,46686.0
2023-04-20 14:40:00,52.54,52.55,52.51,52.55,61494.0,52.54,52.55,52.51,52.55,61494.0
2023-04-20 14:45:00,52.54,52.58,52.51,52.58,79525.0,52.54,52.58,52.51,52.58,79525.0
2023-04-20 14:50:00,52.58,52.6,52.54,52.55,36642.0,52.58,52.6,52.54,52.55,36642.0
2023-04-20 14:55:00,52.55,52.58,52.53,52.55,32782.0,52.55,52.58,52.53,52.55,32782.0
2023-04-20 15:00:00,52.55,52.59,52.51,52.52,90165.0,52.55,52.59,52.51,52.52,90165.0
2023-04-20 15:05:00,52.52,52.53,52.47,52.52,176981.0,52.52,52.53,52.47,52.52,176981.0
2023-04-20 15:10:00,52.52,52.57,52.49,52.49,48892.0,52.52,52.57,52.49,52.49,48892.0
2023-04-20 15:15:00,52.5,52.55,52.47,52.54,84364.0,52.5,52.55,52.47,52.54,84364.0
2023-04-20 15:20:00,52.53,52.56,52.51,52.53,57369.0,52.53,52.56,52.51,52.53,57369.0
2023-04-20 15:25:00,52.53,52.54,52.47,52.48,71506.0,52.53,52.54,52.47,52.48,71506.0
2023-04-20 15:30:00,52.48,52.53,52.47,52.51,60602.0,52.48,52.53,52.47,52.51,60602.0
2023-04-20 15:35:00,52.51,52.55,52.49,52.53,85120.0,52.51,52.55,52.49,52.53,85120.0
2023-04-20 15:40:00,52.53,52.53,52.48,52.5,119308.0,52.53,52.53,52.48,52.5,119308.0
2023-04-20 15:45:00,52.5,52.53,52.49,52.5,144310.0,52.5,52.53,52.49,52.5,144310.0
2023-04-20 15:50:00,52.51,52.63,52.48,52.61,208655.0,52.51,52.63,52.48,52.61,208655.0
2023-04-20 15:55:00,52.61,52.66,52.59,52.65,689375.0,52.61,52.66,52.59,52.65,689375.0
2023-04-21 09:30:00,53.05,53.2,52.92,53.15,317094.0,53.05,53.2,52.92,53.15,317094.0
2023-04-21 09:35:00,53.16,53.21,52.99,53.0,147526.0,53.16,53.21,52.99,53.0,147526.0
2023-04-21 09:40:00,53.0,53.03,52.94,53.0,88874.0,53.0,53.03,52.94,53.0,88874.0
2023-04-21 09:45:00,53.0,53.02,52.9,52.9,118873.0,53.0,53.02,52.9,52.9,118873.0
2023-04-21 09:50:00,52.9,52.92,52.8,52.82,107601.0,52.9,52.92,52.8,52.82,107601.0
2023-04-21 09:55:00,52.81,52.82,52.71,52.8,82503.0,52.81,52.82,52.71,52.8,82503.0
2023-04-21 10:00:00,52.8,52.82,52.7,52.73,70994.0,52.8,52.82,52.7,52.73,70994.0
2023-04-21 10:05:00,52.72,52.76,52.67,52.68,78673.0,52.72,52.76,52.67,52.68,78673.0
2023-04-21 10:10:00,52.68,52.73,52.62,52.7,139556.0,52.68,52.73,52.62,52.7,139556.0
2023-04-21 10:15:00,52.71,52.76,52.7,52.75,84793.0,52.71,52.76,52.7,52.75,84793.0
2023-04-21 10:20:00,52.75,52.77,52.7,52.75,53275.0,52.75,52.77,52.7,52.75,53275.0
2023-04-21 10:25:00,52.74,52.77,52.71,52.72,77525.0,52.74,52.77,52.71,52.72,77525.0
2023-04-21 10:30:00,52.73,52.73,52.61,52.63,57511.0,52.73,52.73,52.61,52.63,57511.0
2023-04-21 10:35:00,52.63,52.79,52.62,52.77,134072.0,52.63,52.79,52.62,52.77,134072.0
2023-04-21 10:40:00,52.77,52.78,52.66,52.66,112332.0,52.77,52.78,52.66,52.66,112332.0
2023-04-21 10:45:00,52.67,52.71,52.65,52.66,75217.0,52.67,52.71,52.65,52.66,75217.0
2023-04-21 10:50:00,52.66,52.68,52.62,52.63,70926.0,52.66,52.68,52.62,52.63,70926.0
2023-04-21 10:55:00,52.62,52.63,52.53,52.55,111354.0,52.62,52.63,52.53,52.55,111354.0
2023-04-21 11:00:00,52.55,52.61,52.54,52.61,55763.0,52.55,52.61,52.54,52.61,55763.0
2023-04-21 11:05:00,52.62,52.67,52.61,52.66,55886.0,52.62,52.67,52.61,52.66,55886.0
2023-04-21 11:10:00,52.66,52.69,52.59,52.61,125659.0,52.66,52.69,52.59,52.61,125659.0
2023-04-21 11:15:00,52.61,52.62,50.59,51.14,1931219.0,52.61,52.62,50.59,51.14,1931219.0
2023-04-21 11:20:00,51.13,51.72,51.05,51.66,1300134.0,51.13,51.72,51.05,51.66,1300134.0
2023-04-21 11:25:00,51.66,52.04,51.46,51.6,977547.0,51.66,52.04,51.46,51.6,977547.0
2023-04-21 11:30:00,51.6,51.79,51.32,51.69,560679.0,51.6,51.79,51.32,51.69,560679.0
2023-04-21 11:35:00,51.69,51.78,51.0,51.33,749021.0,51.69,51.78,51.0,51.33,749021.0
2023-04-21 11:40:00,51.33,51.67,51.32,51.67,313843.0,51.33,51.67,51.32,51.67,313843.0
2023-04-21 11:45:00,51.66,51.67,51.55,51.66,230181.0,51.66,51.67,51.55,51.66,230181.0
2023-04-21 11:50:00,51.65,51.68,51.52,51.61,247122.0,51.65,51.68,51.52,51.61,247122.0
2023-04-21 11:55:00,51.61,51.73,51.6,51.63,219741.0,51.61,51.73,51.6,51.63,219741.0
2023-04-21 12:00:00,51.63,51.66,51.58,51.62,106105.0,51.63,51.66,51.58,51.62,106105.0
2023-04-21 12:05:00,51.62,51.71,51.59,51.61,141549.0,51.62,51.71,51.59,51.61,141549.0
2023-04-21 12:10:00,51.6,51.62,51.5,51.62,222725.0,51.6,51.62,51.5,51.62,222725.0
2023-04-21 12:15:00,51.62,51.65,51.58,51.64,278996.0,51.62,51.65,51.58,51.64,278996.0
2023-04-21 12:20:00,51.64,51.9,51.64,51.9,183495.0,51.64,51.9,51.64,51.9,183495.0
2023-04-21 12:25:00,51.9,52.02,51.88,51.93,183207.0,51.9,52.02,51.88,51.93,183207.0
2023-04-21 12:30:00,51.93,52.05,51.91,52.04,88281.0,51.93,52.05,51.91,52.04,88281.0
2023-04-21 12:35:00,52.04,52.04,51.82,51.84,186048.0,52.04,52.04,51.82,51.84,186048.0
2023-04-21 12:40:00,51.85,51.87,51.7,51.72,144019.0,51.85,51.87,51.7,51.72,144019.0
2023-04-21 12:45:00,51.72,51.95,51.71,51.94,126716.0,51.72,51.95,51.71,51.94,126716.0
2023-04-21 12:50:00,51.93,52.0,51.92,51.95,105798.0,51.93,52.0,51.92,51.95,105798.0
2023-04-21 12:55:00,51.95,51.99,51.93,51.94,74894.0,51.95,51.99,51.93,51.94,74894.0
2023-04-21 13:00:00,51.95,51.97,51.87,51.93,92378.0,51.95,51.97,51.87,51.93,92378.0
2023-04-21 13:05:00,51.93,51.95,51.86,51.89,62510.0,51.93,51.95,51.86,51.89,62510.0
2023-04-21 13:10:00,51.88,51.88,51.69,51.69,130941.0,51.88,51.88,51.69,51.69,130941.0
2023-04-21 13:15:00,51.68,51.77,51.48,51.52,292767.0,51.68,51.77,51.48,51.52,292767.0
2023-04-21 13:20:00,51.52,51.72,51.5,51.69,195812.0,51.52,51.72,51.5,51.69,195812.0
2023-04-21 13:25:00,51.69,51.7,51.63,51.64,75111.0,51.69,51.7,51.63,51.64,75111.0
2023-04-21 13:30:00,51.64,51.69,51.52,51.52,117074.0,51.64,51.69,51.52,51.52,117074.0
2023-04-21 13:35:00,51.52,51.56,51.41,51.41,173402.0,51.52,51.56,51.41,51.41,173402.0
2023-04-21 13:40:00,51.41,51.42,50.83,50.95,519988.0,51.41,51.42,50.83,50.95,519988.0
2023-04-21 13:45:00,50.95,51.34,50.64,51.26,680213.0,50.95,51.34,50.64,51.26,680213.0
2023-04-21 13:50:00,51.26,51.27,51.05,51.17,184504.0,51.26,51.27,51.05,51.17,184504.0
2023-04-21 13:55:00,51.18,51.21,51.06,51.13,245053.0,51.18,51.21,51.06,51.13,245053.0
2023-04-21 14:00:00,51.13,51.29,51.1,51.16,159130.0,51.13,51.29,51.1,51.16,159130.0
2023-04-21 14:05:00,51.17,51.22,51.07,51.08,100537.0,51.17,51.22,51.07,51.08,100537.0
2023-04-21 14:10:00,51.08,51.15,51.07,51.11,79583.0,51.08,51.15,51.07,51.11,79583.0
2023-04-21 14:15:00,51.11,51.11,50.98,51.02,178652.0,51.11,51.11,50.98,51.02,178652.0
2023-04-21 14:20:00,51.02,51.05,50.95,51.05,141596.0,51.02,51.05,50.95,51.05,141596.0
2023-04-21 14:25:00,51.04,51.04,51.0,51.01,93357.0,51.04,51.04,51.0,51.01,93357.0
2023-04-21 14:30:00,51.01,51.04,50.99,51.02,215254.0,51.01,51.04,50.99,51.02,215254.0
2023-04-21 14:35:00,51.01,51.13,51.0,51.08,118171.0,51.01,51.13,51.0,51.08,118171.0
2023-04-21 14:40:00,51.07,51.28,51.05,51.21,148025.0,51.07,51.28,51.05,51.21,148025.0
2023-04-21 14:45:00,51.21,51.21,50.89,51.01,434171.0,51.21,51.21,50.89,51.01,434171.0
2023-04-21 14:50:00,51.01,51.1,50.98,51.0,118686.0,51.01,51.1,50.98,51.0,118686.0
2023-04-21 14:55:00,50.99,51.07,50.98,51.07,78880.0,50.99,51.07,50.98,51.07,78880.0
2023-04-21 15:00:00,51.07,51.2,51.03,51.12,144558.0,51.07,51.2,51.03,51.12,144558.0
2023-04-21 15:05:00,51.12,51.21,51.1,51.15,120234.0,51.12,51.21,51.1,51.15,120234.0
2023-04-21 15:10:00,51.15,51.17,51.07,51.1,131669.0,51.15,51.17,51.07,51.1,131669.0
2023-04-21 15:15:00,51.1,51.13,51.04,51.12,148144.0,51.1,51.13,51.04,51.12,148144.0
2023-04-21 15:20:00,51.13,51.17,50.97,51.01,139438.0,51.13,51.17,50.97,51.01,139438.0
2023-04-21 15:25:00,51.01,51.02,50.86,50.86,186143.0,51.01,51.02,50.86,50.86,186143.0
2023-04-21 15:30:00,50.87,50.87,50.77,50.8,317395.0,50.87,50.87,50.77,50.8,317395.0
2023-04-21 15:35:00,50.8,50.95,50.79,50.83,305411.0,50.8,50.95,50.79,50.83,305411.0
2023-04-21 15:40:00,50.83,51.02,50.8,50.91,305890.0,50.83,51.02,50.8,50.91,305890.0
2023-04-21 15:45:00,50.91,51.02,50.85,50.87,349908.0,50.91,51.02,50.85,50.87,349908.0
2023-04-21 15:50:00,50.87,51.03,50.87,51.01,428329.0,50.87,51.03,50.87,51.01,428329.0
2023-04-21 15:55:00,51.01,51.12,51.0,51.12,899951.0,51.01,51.12,51.0,51.12,899951.0
2023-04-24 09:30:00,50.87,51.2,50.43,50.57,326259.0,50.87,51.2,50.43,50.57,326259.0
2023-04-24 09:35:00,50.57,50.83,50.56,50.8,205699.0,50.57,50.83,50.56,50.8,205699.0
2023-04-24 09:40:00,50.8,51.0,50.76,50.94,260041.0,50.8,51.0,50.76,50.94,260041.0
2023-04-24 09:45:00,50.94,51.11,50.89,50.95,196699.0,50.94,51.11,50.89,50.95,196699.0
2023-04-24 09:50:00,50.95,51.02,50.92,50.99,88722.0,50.95,51.02,50.92,50.99,88722.0
2023-04-24 09:55:00,51.0,51.07,50.9,51.05,126336.0,51.0,51.07,50.9,51.05,126336.0
2023-04-24 10:00:00,51.06,51.31,51.05,51.1,219323.0,51.06,51.31,51.05,51.1,219323.0
2023-04-24 10:05:00,51.1,51.2,51.06,51.12,182027.0,51.1,51.2,51.06,51.12,182027.0
2023-04-24 10:10:00,51.11,51.18,51.09,51.13,158028.0,51.11,51.18,51.09,51.13,158028.0
2023-04-24 10:15:00,51.12,51.16,50.94,50.94,193411.0,51.12,51.16,50.94,50.94,193411.0
2023-04-24 10:20:00,50.94,51.13,50.92,51.03,401027.0,50.94,51.13,50.92,51.03,401027.0
2023-04-24 10:25:00,51.03,51.29,51.02,51.23,187665.0,51.03,51.29,51.02,51.23,187665.0
2023-04-24 10:30:00,51.22,51.44,51.22,51.36,149644.0,51.22,51.44,51.22,51.36,149644.0
2023-04-24 10:35:00,51.36,51.45,51.33,51.37,128090.0,51.36,51.45,51.33,51.37,128090.0
2023-04-24 10:40:00,51.38,51.44,51.34,51.38,121263.0,51.38,51.44,51.34,51.38,121263.0
2023-04-24 10:45:00,51.38,51.54,51.37,51.47,104364.0,51.38,51.54,51.37,51.47,104364.0
2023-04-24 10:50:00,51.47,51.51,51.41,51.45,71045.0,51.47,51.51,51.41,51.45,71045.0
2023-04-24 10:55:00,51.45,51.54,51.43,51.44,71342.0,51.45,51.54,51.43,51.44,71342.0
2023-04-24 11:00:00,51.44,51.45,51.34,51.35,54171.0,51.44,51.45,51.34,51.35,54171.0
2023-04-24 11:05:00,51.34,51.4,51.33,51.36,32312.0,51.34,51.4,51.33,51.36,32312.0
2023-04-24 11:10:00,51.36,51.41,51.34,51.35,30755.0,51.36,51.41,51.34,51.35,30755.0
2023-04-24 11:15:00,51.34,51.37,51.3,51.3,220855.0,51.34,51.37,51.3,51.3,220855.0
2023-04-24 11:20:00,51.3,51.32,51.28,51.29,43893.0,51.3,51.32,51.28,51.29,43893.0
2023-04-24 11:25:00,51.28,51.39,51.27,51.34,60223.0,51.28,51.39,51.27,51.34,60223.0
2023-04-24 11:30:00,51.34,51.34,51.27,51.29,69863.0,51.34,51.34,51.27,51.29,69863.0
2023-04-24 11:35:00,51.28,51.37,51.24,51.25,63194.0,51.28,51.37,51.24,51.25,63194.0
2023-04-24 11:40:00,51.25,51.26,51.23,51.25,45212.0,51.25,51.26,51.23,51.25,45212.0
2023-04-24 11:45:00,51.25,51.32,51.23,51.28,111504.0,51.25,51.32,51.23,51.28,111504.0
2023-04-24 11:50:00,51.28,51.35,51.27,51.34,28244.0,51.28,51.35,51.27,51.34,28244.0
2023-04-24 11:55:00,51.34,51.36,51.25,51.27,103790.0,51.34,51.36,51.25,51.27,103790.0
2023-04-24 12:00:00,51.27,51.37,51.26,51.34,45945.0,51.27,51.37,51.26,51.34,45945.0
2023-04-24 12:05:00,51.34,51.36,51.3,51.3,23007.0,51.34,51.36,51.3,51.3,23007.0
2023-04-24 12:10:00,51.3,51.31,51.26,51.3,22442.0,51.3,51.31,51.26,51.3,22442.0
2023-04-24 12:15:00,51.3,51.31,51.24,51.29,34813.0,51.3,51.31,51.24,51.29,34813.0
2023-04-24 12:20:00,51.29,51.32,51.28,51.32,21342.0,51.29,51.32,51.28,51.32,21342.0
2023-04-24 12:25:00,51.32,51.38,51.31,51.37,21364.0,51.32,51.38,51.31,51.37,21364.0
2023-04-24 12:30:00,51.37,51.38,51.34,51.35,38396.0,51.37,51.38,51.34,51.35,38396.0
2023-04-24 12:35:00,51.35,51.35,51.29,51.32,46246.0,51.35,51.35,51.29,51.32,46246.0
2023-04-24 12:40:00,51.32,51.42,51.31,51.39,20828.0,51.32,51.42,51.31,51.39,20828.0
2023-04-24 12:45:00,51.39,51.4,51.35,51.36,36034.0,51.39,51.4,51.35,51.36,36034.0
2023-04-24 12:50:00,51.36,51.39,51.35,51.36,27955.0,51.36,51.39,51.35,51.36,27955.0
2023-04-24 12:55:00,51.35,51.4,51.35,51.39,35154.0,51.35,51.4,51.35,51.39,35154.0
2023-04-24 13:00:00,51.39,51.4,51.34,51.34,23216.0,51.39,51.4,51.34,51.34,23216.0
2023-04-24 13:05:00,51.35,51.35,51.31,51.32,41474.0,51.35,51.35,51.31,51.32,41474.0
2023-04-24 13:10:00,51.32,51.34,51.31,51.32,18362.0,51.32,51.34,51.31,51.32,18362.0
2023-04-24 13:15:00,51.31,51.32,51.27,51.29,27995.0,51.31,51.32,51.27,51.29,27995.0
2023-04-24 13:20:00,51.29,51.31,51.26,51.29,29017.0,51.29,51.31,51.26,51.29,29017.0
2023-04-24 13:25:00,51.29,51.32,51.27,51.28,39715.0,51.29,51.32,51.27,51.28,39715.0
2023-04-24 13:30:00,51.29,51.33,51.28,51.33,27602.0,51.29,51.33,51.28,51.33,27602.0
2023-04-24 13:35:00,51.33,51.33,51.29,51.3,24665.0,51.33,51.33,51.29,51.3,24665.0
2023-04-24 13:40:00,51.3,51.34,51.27,51.29,62439.0,51.3,51.34,51.27,51.29,62439.0
2023-04-24 13:45:00,51.29,51.32,51.28,51.28,20719.0,51.29,51.32,51.28,51.28,20719.0
2023-04-24 13:50:00,51.28,51.33,51.28,51.3,43572.0,51.28,51.33,51.28,51.3,43572.0
2023-04-24 13:55:00,51.3,51.32,51.29,51.3,25240.0,51.3,51.32,51.29,51.3,25240.0
2023-04-24 14:00:00,51.31,51.33,51.24,51.26,41547.0,51.31,51.33,51.24,51.26,41547.0
2023-04-24 14:05:00,51.26,51.26,51.22,51.22,38228.0,51.26,51.26,51.22,51.22,38228.0
2023-04-24 14:10:00,51.22,51.23,51.19,51.21,48081.0,51.22,51.23,51.19,51.21,48081.0
2023-04-24 14:15:00,51.21,51.22,51.15,51.16,70940.0,51.21,51.22,51.15,51.16,70940.0
2023-04-24 14:20:00,51.16,51.22,51.14,51.15,47920.0,51.16,51.22,51.14,51.15,47920.0
2023-04-24 14:25:00,51.16,51.17,51.13,51.16,42999.0,51.16,51.17,51.13,51.16,42999.0
2023-04-24 14:30:00,51.16,51.19,51.15,51.16,42542.0,51.16,51.19,51.15,51.16,42542.0
2023-04-24 14:35:00,51.16,51.17,51.09,51.11,93711.0,51.16,51.17,51.09,51.11,93711.0
2023-04-24 14:40:00,51.12,51.15,51.09,51.12,45694.0,51.12,51.15,51.09,51.12,45694.0
2023-04-24 14:45:00,51.12,51.12,51.09,51.1,47341.0,51.12,51.12,51.09,51.1,47341.0
2023-04-24 14:50:00,51.1,51.13,51.1,51.11,42286.0,51.1,51.13,51.1,51.11,42286.0
2023-04-24 14:55:00,51.12,51.15,51.11,51.13,58981.0,51.12,51.15,51.11,51.13,58981.0
2023-04-24 15:00:00,51.13,51.18,51.12,51.18,78313.0,51.13,51.18,51.12,51.18,78313.0
2023-04-24 15:05:00,51.18,51.2,51.17,51.2,37074.0,51.18,51.2,51.17,51.2,37074.0
2023-04-24 15:10:00,51.2,51.2,51.15,51.17,58834.0,51.2,51.2,51.15,51.17,58834.0
2023-04-24 15:15:00,51.18,51.18,51.15,51.15,39077.0,51.18,51.18,51.15,51.15,39077.0
2023-04-24 15:20:00,51.15,51.17,51.13,51.14,37855.0,51.15,51.17,51.13,51.14,37855.0
2023-04-24 15:25:00,51.15,51.21,51.13,51.2,229928.0,51.15,51.21,51.13,51.2,229928.0
2023-04-24 15:30:00,51.2,51.2,51.13,51.16,130819.0,51.2,51.2,51.13,51.16,130819.0
2023-04-24 15:35:00,51.16,51.21,51.15,51.2,97911.0,51.16,51.21,51.15,51.2,97911.0
2023-04-24 15:40:00,51.19,51.26,51.19,51.26,65151.0,51.19,51.26,51.19,51.26,65151.0
2023-04-24 15:45:00,51.26,51.27,51.22,51.27,182938.0,51.26,51.27,51.22,51.27,182938.0
2023-04-24 15:50:00,51.27,51.35,51.25,51.3,357401.0,51.27,51.35,51.25,51.3,357401.0
2023-04-24 15:55:00,51.3,51.36,51.26,51.33,827049.0,51.3,51.36,51.26,51.33,827049.0
2023-04-25 09:30:00,51.45,51.67,51.44,51.48,117160.0,51.45,51.67,51.44,51.48,117160.0
2023-04-25 09:35:00,51.5,51.73,51.49,51.71,338900.0,51.5,51.73,51.49,51.71,338900.0
2023-04-25 09:40:00,51.7,51.78,51.65,51.66,138288.0,51.7,51.78,51.65,51.66,138288.0
2023-04-25 09:45:00,51.66,51.7,51.56,51.68,456469.0,51.66,51.7,51.56,51.68,456469.0
2023-04-25 09:50:00,51.68,51.68,51.5,51.5,215725.0,51.68,51.68,51.5,51.5,215725.0
2023-04-25 09:55:00,51.5,51.56,51.44,51.52,240684.0,51.5,51.56,51.44,51.52,240684.0
2023-04-25 10:00:00,51.51,51.56,51.45,51.55,134657.0,51.51,51.56,51.45,51.55,134657.0
2023-04-25 10:05:00,51.55,51.61,51.5,51.54,127660.0,51.55,51.61,51.5,51.54,127660.0
2023-04-25 10:10:00,51.53,51.54,51.38,51.52,103263.0,51.53,51.54,51.38,51.52,103263.0
2023-04-25 10:15:00,51.52,51.55,51.44,51.51,62576.0,51.52,51.55,51.44,51.51,62576.0
2023-04-25 10:20:00,51.5,51.56,51.43,51.53,117083.0,51.5,51.56,51.43,51.53,117083.0
2023-04-25 10:25:00,51.52,51.54,51.46,51.5,52933.0,51.52,51.54,51.46,51.5,52933.0
2023-04-25 10:30:00,51.5,51.51,51.41,51.45,93954.0,51.5,51.51,51.41,51.45,93954.0
2023-04-25 10:35:00,51.44,51.53,51.38,51.53,248312.0,51.44,51.53,51.38,51.53,248312.0
2023-04-25 10:40:00,51.53,51.56,51.49,51.53,63432.0,51.53,51.56,51.49,51.53,63432.0
2023-04-25 10:45:00,51.53,51.55,51.48,51.5,75863.0,51.53,51.55,51.48,51.5,75863.0
2023-04-25 10:50:00,51.49,51.54,51.45,51.5,90676.0,51.49,51.54,51.45,51.5,90676.0
2023-04-25 10:55:00,51.5,51.52,51.46,51.48,81761.0,51.5,51.52,51.46,51.48,81761.0
2023-04-25 11:00:00,51.48,51.55,51.48,51.55,55373.0,51.48,51.55,51.48,51.55,55373.0
2023-04-25 11:05:00,51.55,51.55,51.5,51.52,38743.0,51.55,51.55,51.5,51.52,38743.0
2023-04-25 11:10:00,51.52,51.54,51.48,51.5,68344.0,51.52,51.54,51.48,51.5,68344.0
2023-04-25 11:15:00,51.51,51.61,51.49,51.61,156948.0,51.51,51.61,51.49,51.61,156948.0
2023-04-25 11:20:00,51.61,51.64,51.5,51.52,46227.0,51.61,51.64,51.5,51.52,46227.0
2023-04-25 11:25:00,51.53,51.54,51.47,51.48,47975.0,51.53,51.54,51.47,51.48,47975.0
2023-04-25 11:30:00,51.49,51.49,51.4,51.44,252006.0,51.49,51.49,51.4,51.44,252006.0
2023-04-25 11:35:00,51.44,51.44,51.31,51.34,240696.0,51.44,51.44,51.31,51.34,240696.0
2023-04-25 11:40:00,51.33,51.37,51.29,51.34,109028.0,51.33,51.37,51.29,51.34,109028.0
2023-04-25 11:45:00,51.34,51.36,51.33,51.34,57117.0,51.34,51.36,51.33,51.34,57117.0
2023-04-25 11:50:00,51.34,51.35,51.29,51.31,66568.0,51.34,51.35,51.29,51.31,66568.0
2023-04-25 11:55:00,51.32,51.33,51.29,51.33,35538.0,51.32,51.33,51.29,51.33,35538.0
2023-04-25 12:00:00,51.32,51.39,51.31,51.34,125117.0,51.32,51.39,51.31,51.34,125117.0
2023-04-25 12:05:00,51.34,51.37,51.33,51.37,93667.0,51.34,51.37,51.33,51.37,93667.0
2023-04-25 12:10:00,51.37,51.37,51.32,51.34,51460.0,51.37,51.37,51.32,51.34,51460.0
2023-04-25 12:15:00,51.34,51.37,51.33,51.37,42779.0,51.34,51.37,51.33,51.37,42779.0
2023-04-25 12:20:00,51.37,51.4,51.36,51.39,54272.0,51.37,51.4,51.36,51.39,54272.0
2023-04-25 12:25:00,51.39,51.42,51.37,51.41,40779.0,51.39,51.42,51.37,51.41,40779.0
2023-04-25 12:30:00,51.41,51.41,51.37,51.4,44366.0,51.41,51.41,51.37,51.4,44366.0
2023-04-25 12:35:00,51.4,51.41,51.38,51.4,65971.0,51.4,51.41,51.38,51.4,65971.0
2023-04-25 12:40:00,51.41,51.47,51.39,51.44,84389.0,51.41,51.47,51.39,51.44,84389.0
2023-04-25 12:45:00,51.44,51.49,51.4,51.41,100758.0,51.44,51.49,51.4,51.41,100758.0
2023-04-25 12:50:00,51.41,51.46,51.4,51.44,283737.0,51.41,51.46,51.4,51.44,283737.0
2023-04-25 12:55:00,51.44,51.54,51.42,51.5,130658.0,51.44,51.54,51.42,51.5,130658.0
2023-04-25 13:00:00,51.5,51.5,51.47,51.48,209580.0,51.5,51.5,51.47,51.48,209580.0
2023-04-25 13:05:00,51.48,51.5,51.47,51.49,58774.0,51.48,51.5,51.47,51.49,58774.0
2023-04-25 13:10:00,51.49,51.5,51.47,51.48,68994.0,51.49,51.5,51.47,51.48,68994.0
2023-04-25 13:15:00,51.49,51.49,51.34,51.4,82535.0,51.49,51.49,51.34,51.4,82535.0
2023-04-25 13:20:00,51.4,51.42,51.3,51.34,118718.0,51.4,51.42,51.3,51.34,118718.0
2023-04-25 13:25:00,51.34,51.36,51.24,51.27,143102.0,51.34,51.36,51.24,51.27,143102.0
2023-04-25 13:30:00,51.26,51.29,51.23,51.25,142048.0,51.26,51.29,51.23,51.25,142048.0
2023-04-25 13:35:00,51.25,51.38,51.23,51.37,334982.0,51.25,51.38,51.23,51.37,334982.0
2023-04-25 13:40:00,51.36,51.41,51.35,51.39,60055.0,51.36,51.41,51.35,51.39,60055.0
2023-04-25 13:45:00,51.39,51.41,51.31,51.36,247440.0,51.39,51.41,51.31,51.36,247440.0
2023-04-25 13:50:00,51.36,51.36,51.24,51.26,105564.0,51.36,51.36,51.24,51.26,105564.0
2023-04-25 13:55:00,51.26,51.26,51.2,51.22,268215.0,51.26,51.26,51.2,51.22,268215.0
2023-04-25 14:00:00,51.22,51.28,51.19,51.26,292827.0,51.22,51.28,51.19,51.26,292827.0
2023-04-25 14:05:00,51.26,51.32,51.23,51.28,227378.0,51.26,51.32,51.23,51.28,227378.0
2023-04-25 14:10:00,51.29,51.3,51.23,51.27,130025.0,51.29,51.3,51.23,51.27,130025.0
2023-04-25 14:15:00,51.27,51.36,51.26,51.36,46593.0,51.27,51.36,51.26,51.36,46593.0
2023-04-25 14:20:00,51.36,51.37,51.29,51.35,105047.0,51.36,51.37,51.29,51.35,105047.0
2023-04-25 14:25:00,51.35,51.36,51.28,51.3,92793.0,51.35,51.36,51.28,51.3,92793.0
2023-04-25 14:30:00,51.3,51.33,51.28,51.29,53382.0,51.3,51.33,51.28,51.29,53382.0
2023-04-25 14:35:00,51.28,51.31,51.24,51.3,288204.0,51.28,51.31,51.24,51.3,288204.0
2023-04-25 14:40:00,51.3,51.31,51.24,51.25,59180.0,51.3,51.31,51.24,51.25,59180.0
2023-04-25 14:45:00,51.25,51.26,51.19,51.23,70287.0,51.25,51.26,51.19,51.23,70287.0
2023-04-25 14:50:00,51.23,51.25,51.22,51.23,31297.0,51.23,51.25,51.22,51.23,31297.0
2023-04-25 14:55:00,51.23,51.25,51.21,51.23,54124.0,51.23,51.25,51.21,51.23,54124.0
2023-04-25 15:00:00,51.22,51.28,51.16,51.16,220928.0,51.22,51.28,51.16,51.16,220928.0
2023-04-25 15:05:00,51.16,51.19,51.11,51.13,134885.0,51.16,51.19,51.11,51.13,134885.0
2023-04-25 15:10:00,51.13,51.19,51.13,51.16,84591.0,51.13,51.19,51.13,51.16,84591.0
2023-04-25 15:15:00,51.16,51.17,51.13,51.16,71621.0,51.16,51.17,51.13,51.16,71621.0
2023-04-25 15:20:00,51.16,51.2,51.14,51.16,80737.0,51.16,51.2,51.14,51.16,80737.0
2023-04-25 15:25:00,51.17,51.22,51.11,51.13,215703.0,51.17,51.22,51.11,51.13,215703.0
2023-04-25 15:30:00,51.13,51.18,51.12,51.16,130716.0,51.13,51.18,51.12,51.16,130716.0
2023-04-25 15:35:00,51.15,51.19,51.09,51.1,119998.0,51.15,51.19,51.09,51.1,119998.0
2023-04-25 15:40:00,51.1,51.13,51.02,51.03,274606.0,51.1,51.13,51.02,51.03,274606.0
2023-04-25 15:45:00,51.03,51.05,50.97,51.0,588714.0,51.03,51.05,50.97,51.0,588714.0
2023-04-25 15:50:00,51.0,51.15,50.98,51.13,321966.0,51.0,51.15,50.98,51.13,321966.0
2023-04-25 15:55:00,51.14,51.2,51.11,51.14,501822.0,51.14,51.2,51.11,51.14,501822.0
2023-04-26 09:30:00,52.7,52.7,50.25,50.59,1147322.0,52.7,52.7,50.25,50.59,1147322.0
2023-04-26 09:35:00,50.71,51.29,50.0,51.17,726095.0,50.71,51.29,50.0,51.17,726095.0
2023-04-26 09:40:00,51.16,51.65,50.63,50.8,385977.0,51.16,51.65,50.63,50.8,385977.0
2023-04-26 09:45:00,50.78,51.14,50.62,51.05,241539.0,50.78,51.14,50.62,51.05,241539.0
2023-04-26 09:50:00,51.05,51.06,50.64,50.91,371455.0,51.05,51.06,50.64,50.91,371455.0
2023-04-26 09:55:00,50.91,51.05,50.57,50.57,202890.0,50.91,51.05,50.57,50.57,202890.0
2023-04-26 10:00:00,50.57,50.73,50.29,50.32,292164.0,50.57,50.73,50.29,50.32,292164.0
2023-04-26 10:05:00,50.3,50.48,50.24,50.34,337594.0,50.3,50.48,50.24,50.34,337594.0
2023-04-26 10:10:00,50.32,50.55,50.21,50.49,152449.0,50.32,50.55,50.21,50.49,152449.0
2023-04-26 10:15:00,50.49,50.77,50.43,50.74,201984.0,50.49,50.77,50.43,50.74,201984.0
2023-04-26 10:20:00,50.74,51.11,50.72,50.8,460545.0,50.74,51.11,50.72,50.8,460545.0
2023-04-26 10:25:00,50.84,51.0,50.67,50.84,131790.0,50.84,51.0,50.67,50.84,131790.0
2023-04-26 10:30:00,50.81,51.1,50.77,50.94,304408.0,50.81,51.1,50.77,50.94,304408.0
2023-04-26 10:35:00,50.93,51.01,50.84,50.84,154018.0,50.93,51.01,50.84,50.84,154018.0
2023-04-26 10:40:00,50.84,51.1,50.77,51.06,276748.0,50.84,51.1,50.77,51.06,276748.0
2023-04-26 10:45:00,51.06,51.2,50.99,51.01,159264.0,51.06,51.2,50.99,51.01,159264.0
2023-04-26 10:50:00,51.02,51.15,50.97,51.1,101034.0,51.02,51.15,50.97,51.1,101034.0
2023-04-26 10:55:00,51.1,51.23,50.98,51.09,308366.0,51.1,51.23,50.98,51.09,308366.0
2023-04-26 11:00:00,51.09,51.26,51.07,51.25,264383.0,51.09,51.26,51.07,51.25,264383.0
2023-04-26 11:05:00,51.25,51.39,51.23,51.34,89471.0,51.25,51.39,51.23,51.34,89471.0
2023-04-26 11:10:00,51.37,51.45,51.24,51.3,115258.0,51.37,51.45,51.24,51.3,115258.0
2023-04-26 11:15:00,51.29,51.45,51.27,51.4,65566.0,51.29,51.45,51.27,51.4,65566.0
2023-04-26 11:20:00,51.41,51.53,51.39,51.52,171651.0,51.41,51.53,51.39,51.52,171651.0
2023-04-26 11:25:00,51.51,51.54,51.39,51.42,121447.0,51.51,51.54,51.39,51.42,121447.0
2023-04-26 11:30:00,51.42,51.47,51.27,51.35,191125.0,51.42,51.47,51.27,51.35,191125.0
2023-04-26 11:35:00,51.35,51.37,51.18,51.3,107417.0,51.35,51.37,51.18,51.3,107417.0
2023-04-26 11:40:00,51.31,51.35,51.23,51.25,95285.0,51.31,51.35,51.23,51.25,95285.0
2023-04-26 11:45:00,51.25,51.49,51.22,51.48,113162.0,51.25,51.49,51.22,51.48,113162.0
2023-04-26 11:50:00,51.48,51.5,51.44,51.48,157690.0,51.48,51.5,51.44,51.48,157690.0
2023-04-26 11:55:00,51.48,51.5,51.41,51.41,166104.0,51.48,51.5,51.41,51.41,166104.0
2023-04-26 12:00:00,51.41,51.5,51.4,51.5,67166.0,51.41,51.5,51.4,51.5,67166.0
2023-04-26 12:05:00,51.5,51.5,51.37,51.41,141999.0,51.5,51.5,51.37,51.41,141999.0
2023-04-26 12:10:00,51.41,51.45,51.33,51.44,228167.0,51.41,51.45,51.33,51.44,228167.0
2023-04-26 12:15:00,51.44,51.45,51.34,51.35,81071.0,51.44,51.45,51.34,51.35,81071.0
2023-04-26 12:20:00,51.36,51.41,51.35,51.4,143089.0,51.36,51.41,51.35,51.4,143089.0
2023-04-26 12:25:00,51.4,51.5,51.4,51.5,171394.0,51.4,51.5,51.4,51.5,171394.0
2023-04-26 12:30:00,51.5,51.61,51.48,51.53,218851.0,51.5,51.61,51.48,51.53,218851.0
2023-04-26 12:35:00,51.53,51.65,51.52,51.61,205711.0,51.53,51.65,51.52,51.61,205711.0
2023-04-26 12:40:00,51.61,51.63,51.52,51.53,183932.0,51.61,51.63,51.52,51.53,183932.0
2023-04-26 12:45:00,51.54,51.57,51.48,51.5,58787.0,51.54,51.57,51.48,51.5,58787.0
2023-04-26 12:50:00,51.51,51.62,51.51,51.6,39029.0,51.51,51.62,51.51,51.6,39029.0
2023-04-26 12:55:00,51.59,51.69,51.57,51.61,67223.0,51.59,51.69,51.57,51.61,67223.0
2023-04-26 13:00:00,51.61,51.63,51.55,51.6,348642.0,51.61,51.63,51.55,51.6,348642.0
2023-04-26 13:05:00,51.6,51.6,51.36,51.38,163165.0,51.6,51.6,51.36,51.38,163165.0
2023-04-26 13:10:00,51.38,51.42,51.33,51.35,327657.0,51.38,51.42,51.33,51.35,327657.0
2023-04-26 13:15:00,51.35,51.36,51.26,51.32,208582.0,51.35,51.36,51.26,51.32,208582.0
2023-04-26 13:20:00,51.32,51.33,51.15,51.16,269492.0,51.32,51.33,51.15,51.16,269492.0
2023-04-26 13:25:00,51.16,51.32,51.13,51.32,86424.0,51.16,51.32,51.13,51.32,86424.0
2023-04-26 13:30:00,51.32,51.33,51.21,51.23,71048.0,51.32,51.33,51.21,51.23,71048.0
2023-04-26 13:35:00,51.23,51.36,51.22,51.36,96395.0,51.23,51.36,51.22,51.36,96395.0
2023-04-26 13:40:00,51.36,51.36,51.26,51.27,115808.0,51.36,51.36,51.26,51.27,115808.0
2023-04-26 13:45:00,51.28,51.3,51.16,51.16,100955.0,51.28,51.3,51.16,51.16,100955.0
2023-04-26 13:50:00,51.17,51.18,51.08,51.11,112664.0,51.17,51.18,51.08,51.11,112664.0
2023-04-26 13:55:00,51.1,51.12,51.03,51.1,66152.0,51.1,51.12,51.03,51.1,66152.0
2023-04-26 14:00:00,51.08,51.1,51.03,51.04,69811.0,51.08,51.1,51.03,51.04,69811.0
2023-04-26 14:05:00,51.04,51.08,50.99,51.07,147204.0,51.04,51.08,50.99,51.07,147204.0
2023-04-26 14:10:00,51.07,51.1,51.06,51.08,50723.0,51.07,51.1,51.06,51.08,50723.0
2023-04-26 14:15:00,51.09,51.1,51.04,51.05,32315.0,51.09,51.1,51.04,51.05,32315.0
2023-04-26 14:20:00,51.05,51.05,51.01,51.03,34466.0,51.05,51.05,51.01,51.03,34466.0
2023-04-26 14:25:00,51.03,51.05,50.98,50.99,57990.0,51.03,51.05,50.98,50.99,57990.0
2023-04-26 14:30:00,50.98,50.99,50.8,50.82,133384.0,50.98,50.99,50.8,50.82,133384.0
2023-04-26 14:35:00,50.83,50.85,50.75,50.76,101124.0,50.83,50.85,50.75,50.76,101124.0
2023-04-26 14:40:00,50.76,50.79,50.63,50.71,136241.0,50.76,50.79,50.63,50.71,136241.0
2023-04-26 14:45:00,50.71,50.71,50.57,50.58,140617.0,50.71,50.71,50.57,50.58,140617.0
2023-04-26 14:50:00,50.58,50.63,50.55,50.58,60569.0,50.58,50.63,50.55,50.58,60569.0
2023-04-26 14:55:00,50.58,50.65,50.58,50.58,80713.0,50.58,50.65,50.58,50.58,80713.0
2023-04-26 15:00:00,50.59,50.61,50.56,50.58,67257.0,50.59,50.61,50.56,50.58,67257.0
2023-04-26 15:05:00,50.58,50.64,50.57,50.63,72931.0,50.58,50.64,50.57,50.63,72931.0
2023-04-26 15:10:00,50.63,50.84,50.62,50.84,241297.0,50.63,50.84,50.62,50.84,241297.0
2023-04-26 15:15:00,50.85,50.86,50.76,50.79,417100.0,50.85,50.86,50.76,50.79,417100.0
2023-04-26 15:20:00,50.79,50.82,50.73,50.75,225370.0,50.79,50.82,50.73,50.75,225370.0
2023-04-26 15:25:00,50.75,50.83,50.75,50.8,299369.0,50.75,50.83,50.75,50.8,299369.0
2023-04-26 15:30:00,50.8,50.85,50.69,50.71,334455.0,50.8,50.85,50.69,50.71,334455.0
2023-04-26 15:35:00,50.72,50.86,50.71,50.79,312357.0,50.72,50.86,50.71,50.79,312357.0
2023-04-26 15:40:00,50.8,50.91,50.75,50.91,214916.0,50.8,50.91,50.75,50.91,214916.0
2023-04-26 15:45:00,50.91,50.97,50.88,50.93,270209.0,50.91,50.97,50.88,50.93,270209.0
2023-04-26 15:50:00,50.93,51.1,50.88,51.05,443585.0,50.93,51.1,50.88,51.05,443585.0
2023-04-26 15:55:00,51.05,51.15,51.03,51.11,818928.0,51.05,51.15,51.03,51.11,818928.0
2023-04-27 09:30:00,50.9,51.12,50.65,50.78,180575.0,50.9,51.12,50.65,50.78,180575.0
2023-04-27 09:35:00,50.78,50.8,50.64,50.76,107590.0,50.78,50.8,50.64,50.76,107590.0
2023-04-27 09:40:00,50.76,50.9,50.71,50.84,90346.0,50.76,50.9,50.71,50.84,90346.0
2023-04-27 09:45:00,50.84,50.93,50.79,50.93,67883.0,50.84,50.93,50.79,50.93,67883.0
2023-04-27 09:50:00,50.93,50.95,50.81,50.95,92870.0,50.93,50.95,50.81,50.95,92870.0
2023-04-27 09:55:00,50.95,51.03,50.94,51.02,59218.0,50.95,51.03,50.94,51.02,59218.0
2023-04-27 10:00:00,51.03,51.17,51.02,51.11,84321.0,51.03,51.17,51.02,51.11,84321.0
2023-04-27 10:05:00,51.11,51.25,51.09,51.19,95650.0,51.11,51.25,51.09,51.19,95650.0
2023-04-27 10:10:00,51.2,51.26,51.07,51.26,127670.0,51.2,51.26,51.07,51.26,127670.0
2023-04-27 10:15:00,51.26,51.35,51.18,51.25,138098.0,51.26,51.35,51.18,51.25,138098.0
2023-04-27 10:20:00,51.26,51.28,51.18,51.25,109769.0,51.26,51.28,51.18,51.25,109769.0
2023-04-27 10:25:00,51.25,51.29,51.22,51.28,66147.0,51.25,51.29,51.22,51.28,66147.0
2023-04-27 10:30:00,51.28,51.37,51.27,51.28,59776.0,51.28,51.37,51.27,51.28,59776.0
2023-04-27 10:35:00,51.28,51.3,51.22,51.28,39145.0,51.28,51.3,51.22,51.28,39145.0
2023-04-27 10:40:00,51.28,51.42,51.28,51.4,119213.0,51.28,51.42,51.28,51.4,119213.0
2023-04-27 10:45:00,51.39,51.45,51.35,51.36,57905.0,51.39,51.45,51.35,51.36,57905.0
2023-04-27 10:50:00,51.36,51.41,51.33,51.4,49902.0,51.36,51.41,51.33,51.4,49902.0
2023-04-27 10:55:00,51.41,51.43,51.32,51.41,46413.0,51.41,51.43,51.32,51.41,46413.0
2023-04-27 11:00:00,51.41,51.48,51.39,51.46,42030.0,51.41,51.48,51.39,51.46,42030.0
2023-04-27 11:05:00,51.46,51.5,51.44,51.5,72826.0,51.46,51.5,51.44,51.5,72826.0
2023-04-27 11:10:00,51.49,51.52,51.4,51.41,133498.0,51.49,51.52,51.4,51.41,133498.0
2023-04-27 11:15:00,51.41,51.43,51.36,51.41,70139.0,51.41,51.43,51.36,51.41,70139.0
2023-04-27 11:20:00,51.42,51.46,51.37,51.45,81040.0,51.42,51.46,51.37,51.45,81040.0
2023-04-27 11:25:00,51.44,51.61,51.44,51.61,67694.0,51.44,51.61,51.44,51.61,67694.0
2023-04-27 11:30:00,51.62,51.72,51.61,51.67,144049.0,51.62,51.72,51.61,51.67,144049.0
2023-04-27 11:35:00,51.67,51.74,51.66,51.7,44345.0,51.67,51.74,51.66,51.7,44345.0
2023-04-27 11:40:00,51.7,51.7,51.54,51.62,136900.0,51.7,51.7,51.54,51.62,136900.0
2023-04-27 11:45:00,51.63,51.68,51.6,51.68,48413.0,51.63,51.68,51.6,51.68,48413.0
2023-04-27 11:50:00,51.68,51.75,51.67,51.74,83363.0,51.68,51.75,51.67,51.74,83363.0
2023-04-27 11:55:00,51.74,51.74,51.66,51.68,41408.0,51.74,51.74,51.66,51.68,41408.0
2023-04-27 12:00:00,51.68,51.7,51.62,51.68,60723.0,51.68,51.7,51.62,51.68,60723.0
2023-04-27 12:05:00,51.67,51.71,51.64,51.67,27860.0,51.67,51.71,51.64,51.67,27860.0
2023-04-27 12:10:00,51.66,51.7,51.66,51.69,30921.0,51.66,51.7,51.66,51.69,30921.0
2023-04-27 12:15:00,51.69,51.7,51.62,51.65,28794.0,51.69,51.7,51.62,51.65,28794.0
2023-04-27 12:20:00,51.66,51.68,51.63,51.66,38682.0,51.66,51.68,51.63,51.66,38682.0
2023-04-27 12:25:00,51.66,51.67,51.62,51.62,27680.0,51.66,51.67,51.62,51.62,27680.0
2023-04-27 12:30:00,51.63,51.66,51.59,51.6,32056.0,51.63,51.66,51.59,51.6,32056.0
2023-04-27 12:35:00,51.6,51.65,51.57,51.63,38949.0,51.6,51.65,51.57,51.63,38949.0
2023-04-27 12:40:00,51.63,51.67,51.62,51.65,37779.0,51.63,51.67,51.62,51.65,37779.0
2023-04-27 12:45:00,51.65,51.7,51.6,51.7,36271.0,51.65,51.7,51.6,51.7,36271.0
2023-04-27 12:50:00,51.7,51.7,51.65,51.69,29960.0,51.7,51.7,51.65,51.69,29960.0
2023-04-27 12:55:00,51.69,51.69,51.65,51.66,30745.0,51.69,51.69,51.65,51.66,30745.0
2023-04-27 13:00:00,51.67,51.69,51.65,51.66,30856.0,51.67,51.69,51.65,51.66,30856.0
2023-04-27 13:05:00,51.65,51.67,51.59,51.66,57218.0,51.65,51.67,51.59,51.66,57218.0
2023-04-27 13:10:00,51.66,51.67,51.61,51.61,42042.0,51.66,51.67,51.61,51.61,42042.0
2023-04-27 13:15:00,51.62,51.62,51.57,51.58,39933.0,51.62,51.62,51.57,51.58,39933.0
2023-04-27 13:20:00,51.57,51.59,51.55,51.59,35736.0,51.57,51.59,51.55,51.59,35736.0
2023-04-27 13:25:00,51.58,51.59,51.55,51.55,27609.0,51.58,51.59,51.55,51.55,27609.0
2023-04-27 13:30:00,51.55,51.61,51.54,51.6,24928.0,51.55,51.61,51.54,51.6,24928.0
2023-04-27 13:35:00,51.6,51.64,51.59,51.64,49550.0,51.6,51.64,51.59,51.64,49550.0
2023-04-27 13:40:00,51.64,51.66,51.61,51.62,39011.0,51.64,51.66,51.61,51.62,39011.0
2023-04-27 13:45:00,51.63,51.69,51.62,51.68,41308.0,51.63,51.69,51.62,51.68,41308.0
2023-04-27 13:50:00,51.68,51.7,51.67,51.69,32275.0,51.68,51.7,51.67,51.69,32275.0
2023-04-27 13:55:00,51.7,51.72,51.68,51.69,41501.0,51.7,51.72,51.68,51.69,41501.0
2023-04-27 14:00:00,51.69,51.73,51.68,51.71,34153.0,51.69,51.73,51.68,51.71,34153.0
2023-04-27 14:05:00,51.72,51.74,51.7,51.73,27309.0,51.72,51.74,51.7,51.73,27309.0
2023-04-27 14:10:00,51.73,51.75,51.72,51.72,40801.0,51.73,51.75,51.72,51.72,40801.0
2023-04-27 14:15:00,51.73,51.78,51.72,51.77,65156.0,51.73,51.78,51.72,51.77,65156.0
2023-04-27 14:20:00,51.77,51.78,51.73,51.78,45383.0,51.77,51.78,51.73,51.78,45383.0
2023-04-27 14:25:00,51.78,51.84,51.76,51.82,47788.0,51.78,51.84,51.76,51.82,47788.0
2023-04-27 14:30:00,51.82,51.88,51.82,51.88,35822.0,51.82,51.88,51.82,51.88,35822.0
2023-04-27 14:35:00,51.88,51.9,51.84,51.87,44359.0,51.88,51.9,51.84,51.87,44359.0
2023-04-27 14:40:00,51.87,51.89,51.83,51.88,115953.0,51.87,51.89,51.83,51.88,115953.0
2023-04-27 14:45:00,51.88,51.88,51.85,51.86,44387.0,51.88,51.88,51.85,51.86,44387.0
2023-04-27 14:50:00,51.86,51.91,51.86,51.86,47609.0,51.86,51.91,51.86,51.86,47609.0
2023-04-27 14:55:00,51.86,51.93,51.85,51.93,40088.0,51.86,51.93,51.85,51.93,40088.0
2023-04-27 15:00:00,51.93,51.94,51.9,51.93,53592.0,51.93,51.94,51.9,51.93,53592.0
2023-04-27 15:05:00,51.93,51.95,51.9,51.95,59075.0,51.93,51.95,51.9,51.95,59075.0
2023-04-27 15:10:00,51.95,51.95,51.9,51.93,66964.0,51.95,51.95,51.9,51.93,66964.0
2023-04-27 15:15:00,51.94,51.98,51.93,51.97,63524.0,51.94,51.98,51.93,51.97,63524.0
2023-04-27 15:20:00,51.97,51.98,51.93,51.94,65335.0,51.97,51.98,51.93,51.94,65335.0
2023-04-27 15:25:00,51.94,51.94,51.89,51.91,82663.0,51.94,51.94,51.89,51.91,82663.0
2023-04-27 15:30:00,51.9,51.97,51.89,51.93,155500.0,51.9,51.97,51.89,51.93,155500.0
2023-04-27 15:35:00,51.93,51.96,51.86,51.91,140946.0,51.93,51.96,51.86,51.91,140946.0
2023-04-27 15:40:00,51.9,52.01,51.89,52.0,318894.0,51.9,52.01,51.89,52.0,318894.0
2023-04-27 15:45:00,52.0,52.05,51.92,52.04,294586.0,52.0,52.05,51.92,52.04,294586.0
2023-04-27 15:50:00,52.03,52.04,51.97,52.01,384792.0,52.03,52.04,51.97,52.01,384792.0
2023-04-27 15:55:00,52.0,52.07,51.95,52.03,771967.0,52.0,52.07,51.95,52.03,771967.0
2023-04-28 09:30:00,51.88,52.48,51.72,52.42,368597.0,51.88,52.48,51.72,52.42,368597.0
2023-04-28 09:35:00,52.42,52.54,52.32,52.45,306862.0,52.42,52.54,52.32,52.45,306862.0
2023-04-28 09:40:00,52.44,52.49,52.34,52.46,305368.0,52.44,52.49,52.34,52.46,305368.0
2023-04-28 09:45:00,52.46,52.61,52.42,52.57,223226.0,52.46,52.61,52.42,52.57,223226.0
2023-04-28 09:50:00,52.56,52.57,52.39,52.45,109528.0,52.56,52.57,52.39,52.45,109528.0
2023-04-28 09:55:00,52.43,52.5,52.39,52.4,202845.0,52.43,52.5,52.39,52.4,202845.0
2023-04-28 10:00:00,52.41,52.69,52.39,52.69,222751.0,52.41,52.69,52.39,52.69,222751.0
2023-04-28 10:05:00,52.69,52.8,52.68,52.76,132351.0,52.69,52.8,52.68,52.76,132351.0
2023-04-28 10:10:00,52.76,52.78,52.58,52.62,115776.0,52.76,52.78,52.58,52.62,115776.0
2023-04-28 10:15:00,52.61,52.62,52.55,52.62,116408.0,52.61,52.62,52.55,52.62,116408.0
2023-04-28 10:20:00,52.62,52.67,52.6,52.65,81133.0,52.62,52.67,52.6,52.65,81133.0
2023-04-28 10:25:00,52.65,52.77,52.65,52.77,136831.0,52.65,52.77,52.65,52.77,136831.0
2023-04-28 10:30:00,52.77,52.84,52.72,52.82,139810.0,52.77,52.84,52.72,52.82,139810.0
2023-04-28 10:35:00,52.81,52.86,52.76,52.82,114398.0,52.81,52.86,52.76,52.82,114398.0
2023-04-28 10:40:00,52.81,52.83,52.68,52.71,109853.0,52.81,52.83,52.68,52.71,109853.0
2023-04-28 10:45:00,52.71,52.77,52.65,52.77,82617.0,52.71,52.77,52.65,52.77,82617.0
2023-04-28 10:50:00,52.76,52.84,52.76,52.83,71946.0,52.76,52.84,52.76,52.83,71946.0
2023-04-28 10:55:00,52.83,52.85,52.63,52.63,241398.0,52.83,52.85,52.63,52.63,241398.0
2023-04-28 11:00:00,52.63,52.64,52.5,52.52,171154.0,52.63,52.64,52.5,52.52,171154.0
2023-04-28 11:05:00,52.52,52.65,52.51,52.65,66100.0,52.52,52.65,52.51,52.65,66100.0
2023-04-28 11:10:00,52.65,52.66,52.61,52.63,55070.0,52.65,52.66,52.61,52.63,55070.0
2023-04-28 11:15:00,52.62,52.64,52.55,52.59,51571.0,52.62,52.64,52.55,52.59,51571.0
2023-04-28 11:20:00,52.59,52.61,52.52,52.56,83895.0,52.59,52.61,52.52,52.56,83895.0
2023-04-28 11:25:00,52.56,52.58,52.47,52.5,128910.0,52.56,52.58,52.47,52.5,128910.0
2023-04-28 11:30:00,52.5,52.53,52.48,52.53,38003.0,52.5,52.53,52.48,52.53,38003.0
2023-04-28 11:35:00,52.53,52.56,52.45,52.46,47926.0,52.53,52.56,52.45,52.46,47926.0
2023-04-28 11:40:00,52.45,52.5,52.44,52.44,61740.0,52.45,52.5,52.44,52.44,61740.0
2023-04-28 11:45:00,52.44,52.5,52.42,52.5,95088.0,52.44,52.5,52.42,52.5,95088.0
2023-04-28 11:50:00,52.5,52.55,52.5,52.53,52810.0,52.5,52.55,52.5,52.53,52810.0
2023-04-28 11:55:00,52.52,52.57,52.49,52.55,39573.0,52.52,52.57,52.49,52.55,39573.0
2023-04-28 12:00:00,52.55,52.56,52.52,52.56,40092.0,52.55,52.56,52.52,52.56,40092.0
2023-04-28 12:05:00,52.56,52.61,52.55,52.61,37995.0,52.56,52.61,52.55,52.61,37995.0
2023-04-28 12:10:00,52.61,52.66,52.6,52.66,35839.0,52.61,52.66,52.6,52.66,35839.0
2023-04-28 12:15:00,52.66,52.71,52.64,52.65,85279.0,52.66,52.71,52.64,52.65,85279.0
2023-04-28 12:20:00,52.65,52.74,52.64,52.74,66646.0,52.65,52.74,52.64,52.74,66646.0
2023-04-28 12:25:00,52.74,52.76,52.72,52.73,28980.0,52.74,52.76,52.72,52.73,28980.0
2023-04-28 12:30:00,52.74,52.76,52.71,52.73,39048.0,52.74,52.76,52.71,52.73,39048.0
2023-04-28 12:35:00,52.73,52.73,52.66,52.66,44322.0,52.73,52.73,52.66,52.66,44322.0
2023-04-28 12:40:00,52.66,52.71,52.65,52.7,26986.0,52.66,52.71,52.65,52.7,26986.0
2023-04-28 12:45:00,52.7,52.72,52.68,52.72,37559.0,52.7,52.72,52.68,52.72,37559.0
2023-04-28 12:50:00,52.72,52.74,52.71,52.73,26036.0,52.72,52.74,52.71,52.73,26036.0
2023-04-28 12:55:00,52.73,52.74,52.71,52.73,31105.0,52.73,52.74,52.71,52.73,31105.0
2023-04-28 13:00:00,52.73,52.76,52.71,52.76,75957.0,52.73,52.76,52.71,52.76,75957.0
2023-04-28 13:05:00,52.76,52.76,52.68,52.7,50224.0,52.76,52.76,52.68,52.7,50224.0
2023-04-28 13:10:00,52.7,52.71,52.66,52.67,32562.0,52.7,52.71,52.66,52.67,32562.0
2023-04-28 13:15:00,52.66,52.68,52.6,52.66,118837.0,52.66,52.68,52.6,52.66,118837.0
2023-04-28 13:20:00,52.66,52.7,52.65,52.7,62548.0,52.66,52.7,52.65,52.7,62548.0
2023-04-28 13:25:00,52.7,52.7,52.65,52.68,18150.0,52.7,52.7,52.65,52.68,18150.0
2023-04-28 13:30:00,52.67,52.69,52.66,52.67,33787.0,52.67,52.69,52.66,52.67,33787.0
2023-04-28 13:35:00,52.66,52.69,52.65,52.67,74127.0,52.66,52.69,52.65,52.67,74127.0
2023-04-28 13:40:00,52.67,52.67,52.54,52.55,69819.0,52.67,52.67,52.54,52.55,69819.0
2023-04-28 13:45:00,52.57,52.6,52.55,52.57,43999.0,52.57,52.6,52.55,52.57,43999.0
2023-04-28 13:50:00,52.57,52.57,52.52,52.54,113228.0,52.57,52.57,52.52,52.54,113228.0
2023-04-28 13:55:00,52.53,52.54,52.45,52.46,100254.0,52.53,52.54,52.45,52.46,100254.0
2023-04-28 14:00:00,52.46,52.5,52.41,52.48,104021.0,52.46,52.5,52.41,52.48,104021.0
2023-04-28 14:05:00,52.48,52.5,52.39,52.4,70732.0,52.48,52.5,52.39,52.4,70732.0
2023-04-28 14:10:00,52.39,52.39,52.23,52.29,144574.0,52.39,52.39,52.23,52.29,144574.0
2023-04-28 14:15:00,52.29,52.38,52.28,52.33,120614.0,52.29,52.38,52.28,52.33,120614.0
2023-04-28 14:20:00,52.33,52.34,52.25,52.28,251709.0,52.33,52.34,52.25,52.28,251709.0
2023-04-28 14:25:00,52.27,52.29,52.2,52.27,197578.0,52.27,52.29,52.2,52.27,197578.0
2023-04-28 14:30:00,52.27,52.3,52.26,52.28,75562.0,52.27,52.3,52.26,52.28,75562.0
2023-04-28 14:35:00,52.28,52.28,52.22,52.26,47206.0,52.28,52.28,52.22,52.26,47206.0
2023-04-28 14:40:00,52.26,52.26,52.2,52.21,55454.0,52.26,52.26,52.2,52.21,55454.0
2023-04-28 14:45:00,52.21,52.23,52.16,52.18,44927.0,52.21,52.23,52.16,52.18,44927.0
2023-04-28 14:50:00,52.18,52.26,52.18,52.26,35050.0,52.18,52.26,52.18,52.26,35050.0
2023-04-28 14:55:00,52.26,52.29,52.25,52.29,29224.0,52.26,52.29,52.25,52.29,29224.0
2023-04-28 15:00:00,52.29,52.3,52.24,52.25,85121.0,52.29,52.3,52.24,52.25,85121.0
2023-04-28 15:05:00,52.25,52.25,52.19,52.2,81329.0,52.25,52.25,52.19,52.2,81329.0
2023-04-28 15:10:00,52.21,52.26,52.19,52.21,111183.0,52.21,52.26,52.19,52.21,111183.0
2023-04-28 15:15:00,52.21,52.25,52.17,52.25,132845.0,52.21,52.25,52.17,52.25,132845.0
2023-04-28 15:20:00,52.24,52.25,52.15,52.18,106263.0,52.24,52.25,52.15,52.18,106263.0
2023-04-28 15:25:00,52.18,52.19,52.09,52.1,111722.0,52.18,52.19,52.09,52.1,111722.0
2023-04-28 15:30:00,52.1,52.13,52.06,52.11,151936.0,52.1,52.13,52.06,52.11,151936.0
2023-04-28 15:35:00,52.11,52.15,52.08,52.1,172251.0,52.11,52.15,52.08,52.1,172251.0
2023-04-28 15:40:00,52.1,52.13,52.06,52.12,145626.0,52.1,52.13,52.06,52.12,145626.0
2023-04-28 15:45:00,52.11,52.13,52.03,52.08,221753.0,52.11,52.13,52.03,52.08,221753.0
2023-04-28 15:50:00,52.08,52.09,52.04,52.09,352740.0,52.08,52.09,52.04,52.09,352740.0
2023-04-28 15:55:00,52.09,52.21,52.08,52.12,947727.0,52.09,52.21,52.08,52.12,947727.0
2023-05-01 09:30:00,52.2,52.78,52.08,52.66,280338.0,52.2,52.78,52.08,52.66,280338.0
2023-05-01 09:35:00,52.68,52.78,52.48,52.72,228466.0,52.68,52.78,52.48,52.72,228466.0
2023-05-01 09:40:00,52.73,52.8,52.55,52.63,81361.0,52.73,52.8,52.55,52.63,81361.0
2023-05-01 09:45:00,52.63,52.66,52.51,52.52,52111.0,52.63,52.66,52.51,52.52,52111.0
2023-05-01 09:50:00,52.52,52.59,52.45,52.54,108082.0,52.52,52.59,52.45,52.54,108082.0
2023-05-01 09:55:00,52.53,52.6,52.52,52.58,36723.0,52.53,52.6,52.52,52.58,36723.0
2023-05-01 10:00:00,52.56,52.56,52.44,52.45,39644.0,52.56,52.56,52.44,52.45,39644.0
2023-05-01 10:05:00,52.45,52.46,52.38,52.44,34126.0,52.45,52.46,52.38,52.44,34126.0
2023-05-01 10:10:00,52.44,52.48,52.42,52.45,69554.0,52.44,52.48,52.42,52.45,69554.0
2023-05-01 10:15:00,52.45,52.49,52.41,52.47,52048.0,52.45,52.49,52.41,52.47,52048.0
2023-05-01 10:20:00,52.46,52.47,52.4,52.44,31617.0,52.46,52.47,52.4,52.44,31617.0
2023-05-01 10:25:00,52.45,52.51,52.42,52.5,39148.0,52.45,52.51,52.42,52.5,39148.0
2023-05-01 10:30:00,52.5,52.57,52.49,52.56,41036.0,52.5,52.57,52.49,52.56,41036.0
2023-05-01 10:35:00,52.57,52.57,52.5,52.52,29523.0,52.57,52.57,52.5,52.52,29523.0
2023-05-01 10:40:00,52.52,52.54,52.47,52.51,41273.0,52.52,52.54,52.47,52.51,41273.0
2023-05-01 10:45:00,52.52,52.6,52.49,52.6,51596.0,52.52,52.6,52.49,52.6,51596.0
2023-05-01 10:50:00,52.6,52.61,52.54,52.55,50316.0,52.6,52.61,52.54,52.55,50316.0
2023-05-01 10:55:00,52.56,52.61,52.54,52.6,26862.0,52.56,52.61,52.54,52.6,26862.0
2023-05-01 11:00:00,52.6,52.62,52.55,52.58,30236.0,52.6,52.62,52.55,52.58,30236.0
2023-05-01 11:05:00,52.58,52.63,52.57,52.63,97294.0,52.58,52.63,52.57,52.63,97294.0
2023-05-01 11:10:00,52.63,52.64,52.58,52.61,32403.0,52.63,52.64,52.58,52.61,32403.0
2023-05-01 11:15:00,52.61,52.63,52.53,52.55,34907.0,52.61,52.63,52.53,52.55,34907.0
2023-05-01 11:20:00,52.55,52.55,52.44,52.45,31218.0,52.55,52.55,52.44,52.45,31218.0
2023-05-01 11:25:00,52.45,52.47,52.43,52.44,29193.0,52.45,52.47,52.43,52.44,29193.0
2023-05-01 11:30:00,52.43,52.46,52.42,52.45,17950.0,52.43,52.46,52.42,52.45,17950.0
2023-05-01 11:35:00,52.45,52.46,52.4,52.41,45305.0,52.45,52.46,52.4,52.41,45305.0
2023-05-01 11:40:00,52.41,52.45,52.4,52.41,30698.0,52.41,52.45,52.4,52.41,30698.0
2023-05-01 11:45:00,52.41,52.52,52.4,52.48,45876.0,52.41,52.52,52.4,52.48,45876.0
2023-05-01 11:50:00,52.48,52.5,52.44,52.45,34507.0,52.48,52.5,52.44,52.45,34507.0
2023-05-01 11:55:00,52.45,52.52,52.45,52.52,27207.0,52.45,52.52,52.45,52.52,27207.0
2023-05-01 12:00:00,52.52,52.66,52.51,52.65,106502.0,52.52,52.66,52.51,52.65,106502.0
2023-05-01 12:05:00,52.65,52.66,52.59,52.64,283694.0,52.65,52.66,52.59,52.64,283694.0
2023-05-01 12:10:00,52.64,52.65,52.59,52.6,51935.0,52.64,52.65,52.59,52.6,51935.0
2023-05-01 12:15:00,52.6,52.6,52.52,52.52,121150.0,52.6,52.6,52.52,52.52,121150.0
2023-05-01 12:20:00,52.52,52.53,52.46,52.47,22028.0,52.52,52.53,52.46,52.47,22028.0
2023-05-01 12:25:00,52.47,52.55,52.45,52.51,62337.0,52.47,52.55,52.45,52.51,62337.0
2023-05-01 12:30:00,52.52,52.58,52.5,52.56,44680.0,52.52,52.58,52.5,52.56,44680.0
2023-05-01 12:35:00,52.56,52.6,52.55,52.58,38805.0,52.56,52.6,52.55,52.58,38805.0
2023-05-01 12:40:00,52.59,52.62,52.56,52.62,41849.0,52.59,52.62,52.56,52.62,41849.0
2023-05-01 12:45:00,52.63,52.64,52.6,52.62,21679.0,52.63,52.64,52.6,52.62,21679.0
2023-05-01 12:50:00,52.62,52.65,52.61,52.64,26432.0,52.62,52.65,52.61,52.64,26432.0
2023-05-01 12:55:00,52.65,52.7,52.64,52.68,31394.0,52.65,52.7,52.64,52.68,31394.0
2023-05-01 13:00:00,52.69,52.73,52.68,52.73,26681.0,52.69,52.73,52.68,52.73,26681.0
2023-05-01 13:05:00,52.73,52.73,52.7,52.73,20654.0,52.73,52.73,52.7,52.73,20654.0
2023-05-01 13:10:00,52.73,52.75,52.7,52.71,23230.0,52.73,52.75,52.7,52.71,23230.0
2023-05-01 13:15:00,52.71,52.73,52.7,52.72,19882.0,52.71,52.73,52.7,52.72,19882.0
2023-05-01 13:20:00,52.73,52.74,52.71,52.73,17612.0,52.73,52.74,52.71,52.73,17612.0
2023-05-01 13:25:00,52.73,52.74,52.71,52.72,19850.0,52.73,52.74,52.71,52.72,19850.0
2023-05-01 13:30:00,52.72,52.72,52.69,52.72,17619.0,52.72,52.72,52.69,52.72,17619.0
2023-05-01 13:35:00,52.72,52.72,52.67,52.7,33537.0,52.72,52.72,52.67,52.7,33537.0
2023-05-01 13:40:00,52.69,52.79,52.69,52.73,49864.0,52.69,52.79,52.69,52.73,49864.0
2023-05-01 13:45:00,52.74,52.78,52.73,52.77,16223.0,52.74,52.78,52.73,52.77,16223.0
2023-05-01 13:50:00,52.77,52.77,52.73,52.76,45221.0,52.77,52.77,52.73,52.76,45221.0
2023-05-01 13:55:00,52.76,52.8,52.75,52.8,22327.0,52.76,52.8,52.75,52.8,22327.0
2023-05-01 14:00:00,52.8,52.81,52.76,52.79,50103.0,52.8,52.81,52.76,52.79,50103.0
2023-05-01 14:05:00,52.78,52.8,52.75,52.8,18754.0,52.78,52.8,52.75,52.8,18754.0
2023-05-01 14:10:00,52.79,52.8,52.77,52.79,32941.0,52.79,52.8,52.77,52.79,32941.0
2023-05-01 14:15:00,52.79,52.82,52.77,52.82,25240.0,52.79,52.82,52.77,52.82,25240.0
2023-05-01 14:20:00,52.82,52.82,52.79,52.8,27706.0,52.82,52.82,52.79,52.8,27706.0
2023-05-01 14:25:00,52.81,52.82,52.78,52.82,23161.0,52.81,52.82,52.78,52.82,23161.0
2023-05-01 14:30:00,52.82,52.83,52.69,52.69,44862.0,52.82,52.83,52.69,52.69,44862.0
2023-05-01 14:35:00,52.7,52.73,52.69,52.73,65950.0,52.7,52.73,52.69,52.73,65950.0
2023-05-01 14:40:00,52.73,52.75,52.71,52.72,27687.0,52.73,52.75,52.71,52.72,27687.0
2023-05-01 14:45:00,52.73,52.77,52.73,52.77,32303.0,52.73,52.77,52.73,52.77,32303.0
2023-05-01 14:50:00,52.77,52.78,52.74,52.78,28257.0,52.77,52.78,52.74,52.78,28257.0
2023-05-01 14:55:00,52.78,52.82,52.77,52.8,28835.0,52.78,52.82,52.77,52.8,28835.0
2023-05-01 15:00:00,52.8,52.84,52.78,52.83,76515.0,52.8,52.84,52.78,52.83,76515.0
2023-05-01 15:05:00,52.83,52.86,52.8,52.8,82962.0,52.83,52.86,52.8,52.8,82962.0
2023-05-01 15:10:00,52.8,52.84,52.8,52.83,32632.0,52.8,52.84,52.8,52.83,32632.0
2023-05-01 15:15:00,52.83,52.84,52.77,52.82,28708.0,52.83,52.84,52.77,52.82,28708.0
2023-05-01 15:20:00,52.82,52.83,52.77,52.79,59521.0,52.82,52.83,52.77,52.79,59521.0
2023-05-01 15:25:00,52.79,52.82,52.74,52.75,100726.0,52.79,52.82,52.74,52.75,100726.0
2023-05-01 15:30:00,52.75,52.76,52.71,52.73,108159.0,52.75,52.76,52.71,52.73,108159.0
2023-05-01 15:35:00,52.73,52.75,52.66,52.66,75497.0,52.73,52.75,52.66,52.66,75497.0
2023-05-01 15:40:00,52.66,52.75,52.65,52.73,120883.0,52.66,52.75,52.65,52.73,120883.0
2023-05-01 15:45:00,52.74,52.78,52.72,52.78,148010.0,52.74,52.78,52.72,52.78,148010.0
2023-05-01 15:50:00,52.78,52.81,52.75,52.77,228805.0,52.78,52.81,52.75,52.77,228805.0
2023-05-01 15:55:00,52.77,52.84,52.74,52.81,558447.0,52.77,52.84,52.74,52.81,558447.0
2023-05-02 09:30:00,52.82,53.17,52.76,53.08,217950.0,52.82,53.17,52.76,53.08,217950.0
2023-05-02 09:35:00,53.1,53.23,53.06,53.16,97203.0,53.1,53.23,53.06,53.16,97203.0
2023-05-02 09:40:00,53.15,53.29,53.08,53.26,74079.0,53.15,53.29,53.08,53.26,74079.0
2023-05-02 09:45:00,53.28,53.35,53.21,53.27,92289.0,53.28,53.35,53.21,53.27,92289.0
2023-05-02 09:50:00,53.28,53.31,53.23,53.3,74016.0,53.28,53.31,53.23,53.3,74016.0
2023-05-02 09:55:00,53.3,53.47,53.27,53.41,96892.0,53.3,53.47,53.27,53.41,96892.0
2023-05-02 10:00:00,53.41,53.44,53.25,53.3,113998.0,53.41,53.44,53.25,53.3,113998.0
2023-05-02 10:05:00,53.3,53.3,53.12,53.17,77605.0,53.3,53.3,53.12,53.17,77605.0
2023-05-02 10:10:00,53.18,53.18,53.08,53.08,73295.0,53.18,53.18,53.08,53.08,73295.0
2023-05-02 10:15:00,53.08,53.14,53.03,53.11,117083.0,53.08,53.14,53.03,53.11,117083.0
2023-05-02 10:20:00,53.1,53.1,52.99,53.0,96224.0,53.1,53.1,52.99,53.0,96224.0
2023-05-02 10:25:00,52.99,53.07,52.97,53.0,66554.0,52.99,53.07,52.97,53.0,66554.0
2023-05-02 10:30:00,53.01,53.02,52.8,52.8,229325.0,53.01,53.02,52.8,52.8,229325.0
2023-05-02 10:35:00,52.8,52.81,52.65,52.68,74068.0,52.8,52.81,52.65,52.68,74068.0
2023-05-02 10:40:00,52.68,52.72,52.52,52.54,86477.0,52.68,52.72,52.52,52.54,86477.0
2023-05-02 10:45:00,52.53,52.53,52.39,52.46,185131.0,52.53,52.53,52.39,52.46,185131.0
2023-05-02 10:50:00,52.45,52.45,52.35,52.41,125881.0,52.45,52.45,52.35,52.41,125881.0
2023-05-02 10:55:00,52.41,52.48,52.34,52.35,78880.0,52.41,52.48,52.34,52.35,78880.0
2023-05-02 11:00:00,52.36,52.4,52.24,52.39,174907.0,52.36,52.4,52.24,52.39,174907.0
2023-05-02 11:05:00,52.4,52.43,52.36,52.41,66984.0,52.4,52.43,52.36,52.41,66984.0
2023-05-02 11:10:00,52.43,52.46,52.35,52.42,61041.0,52.43,52.46,52.35,52.42,61041.0
2023-05-02 11:15:00,52.43,52.5,52.4,52.45,48393.0,52.43,52.5,52.4,52.45,48393.0
2023-05-02 11:20:00,52.46,52.47,52.36,52.4,27800.0,52.46,52.47,52.36,52.4,27800.0
2023-05-02 11:25:00,52.4,52.43,52.35,52.43,28387.0,52.4,52.43,52.35,52.43,28387.0
2023-05-02 11:30:00,52.43,52.52,52.42,52.46,79291.0,52.43,52.52,52.42,52.46,79291.0
2023-05-02 11:35:00,52.46,52.53,52.42,52.46,69395.0,52.46,52.53,52.42,52.46,69395.0
2023-05-02 11:40:00,52.47,52.53,52.44,52.5,173894.0,52.47,52.53,52.44,52.5,173894.0
2023-05-02 11:45:00,52.5,52.51,52.32,52.36,44182.0,52.5,52.51,52.32,52.36,44182.0
2023-05-02 11:50:00,52.35,52.39,52.3,52.35,41491.0,52.35,52.39,52.3,52.35,41491.0
2023-05-02 11:55:00,52.35,52.38,52.34,52.35,27996.0,52.35,52.38,52.34,52.35,27996.0
2023-05-02 12:00:00,52.36,52.37,52.31,52.37,29545.0,52.36,52.37,52.31,52.37,29545.0
2023-05-02 12:05:00,52.36,52.43,52.33,52.42,27928.0,52.36,52.43,52.33,52.42,27928.0
2023-05-02 12:10:00,52.42,52.49,52.41,52.48,44760.0,52.42,52.49,52.41,52.48,44760.0
2023-05-02 12:15:00,52.48,52.51,52.44,52.51,32813.0,52.48,52.51,52.44,52.51,32813.0
2023-05-02 12:20:00,52.51,52.52,52.48,52.5,21857.0,52.51,52.52,52.48,52.5,21857.0
2023-05-02 12:25:00,52.5,52.54,52.47,52.54,27003.0,52.5,52.54,52.47,52.54,27003.0
2023-05-02 12:30:00,52.53,52.54,52.5,52.51,27875.0,52.53,52.54,52.5,52.51,27875.0
2023-05-02 12:35:00,52.51,52.56,52.48,52.55,59801.0,52.51,52.56,52.48,52.55,59801.0
2023-05-02 12:40:00,52.55,52.59,52.52,52.55,73342.0,52.55,52.59,52.52,52.55,73342.0
2023-05-02 12:45:00,52.55,52.62,52.53,52.53,64212.0,52.55,52.62,52.53,52.53,64212.0
2023-05-02 12:50:00,52.54,52.55,52.45,52.45,22999.0,52.54,52.55,52.45,52.45,22999.0
2023-05-02 12:55:00,52.45,52.5,52.41,52.45,25647.0,52.45,52.5,52.41,52.45,25647.0
2023-05-02 13:00:00,52.46,52.46,52.4,52.41,28426.0,52.46,52.46,52.4,52.41,28426.0
2023-05-02 13:05:00,52.41,52.44,52.39,52.41,24245.0,52.41,52.44,52.39,52.41,24245.0
2023-05-02 13:10:00,52.41,52.51,52.41,52.46,30108.0,52.41,52.51,52.41,52.46,30108.0
2023-05-02 13:15:00,52.46,52.49,52.4,52.4,30261.0,52.46,52.49,52.4,52.4,30261.0
2023-05-02 13:20:00,52.4,52.42,52.38,52.42,23520.0,52.4,52.42,52.38,52.42,23520.0
2023-05-02 13:25:00,52.43,52.44,52.41,52.43,18674.0,52.43,52.44,52.41,52.43,18674.0
2023-05-02 13:30:00,52.43,52.45,52.39,52.44,31408.0,52.43,52.45,52.39,52.44,31408.0
2023-05-02 13:35:00,52.44,52.44,52.41,52.42,17625.0,52.44,52.44,52.41,52.42,17625.0
2023-05-02 13:40:00,52.42,52.46,52.42,52.46,27182.0,52.42,52.46,52.42,52.46,27182.0
2023-05-02 13:45:00,52.46,52.48,52.43,52.46,26591.0,52.46,52.48,52.43,52.46,26591.0
2023-05-02 13:50:00,52.46,52.54,52.46,52.53,34506.0,52.46,52.54,52.46,52.53,34506.0
2023-05-02 13:55:00,52.53,52.57,52.5,52.56,50603.0,52.53,52.57,52.5,52.56,50603.0
2023-05-02 14:00:00,52.56,52.57,52.5,52.53,33218.0,52.56,52.57,52.5,52.53,33218.0
2023-05-02 14:05:00,52.53,52.62,52.53,52.6,34982.0,52.53,52.62,52.53,52.6,34982.0
2023-05-02 14:10:00,52.61,52.62,52.56,52.58,47901.0,52.61,52.62,52.56,52.58,47901.0
2023-05-02 14:15:00,52.6,52.7,52.59,52.7,59584.0,52.6,52.7,52.59,52.7,59584.0
2023-05-02 14:20:00,52.7,52.73,52.67,52.71,46194.0,52.7,52.73,52.67,52.71,46194.0
2023-05-02 14:25:00,52.71,52.75,52.69,52.74,49183.0,52.71,52.75,52.69,52.74,49183.0
2023-05-02 14:30:00,52.73,52.78,52.73,52.75,41035.0,52.73,52.78,52.73,52.75,41035.0
2023-05-02 14:35:00,52.76,52.8,52.73,52.77,36368.0,52.76,52.8,52.73,52.77,36368.0
2023-05-02 14:40:00,52.78,52.79,52.76,52.79,50383.0,52.78,52.79,52.76,52.79,50383.0
2023-05-02 14:45:00,52.79,52.82,52.78,52.81,31768.0,52.79,52.82,52.78,52.81,31768.0
2023-05-02 14:50:00,52.81,52.88,52.81,52.87,67588.0,52.81,52.88,52.81,52.87,67588.0
2023-05-02 14:55:00,52.87,52.88,52.84,52.87,54162.0,52.87,52.88,52.84,52.87,54162.0
2023-05-02 15:00:00,52.86,52.86,52.81,52.82,53296.0,52.86,52.86,52.81,52.82,53296.0
2023-05-02 15:05:00,52.83,52.85,52.82,52.84,31295.0,52.83,52.85,52.82,52.84,31295.0
2023-05-02 15:10:00,52.84,52.95,52.84,52.95,81770.0,52.84,52.95,52.84,52.95,81770.0
2023-05-02 15:15:00,52.94,52.95,52.88,52.91,85602.0,52.94,52.95,52.88,52.91,85602.0
2023-05-02 15:20:00,52.91,52.95,52.88,52.88,65784.0,52.91,52.95,52.88,52.88,65784.0
2023-05-02 15:25:00,52.89,52.91,52.86,52.91,92404.0,52.89,52.91,52.86,52.91,92404.0
2023-05-02 15:30:00,52.91,52.92,52.85,52.88,108853.0,52.91,52.92,52.85,52.88,108853.0
2023-05-02 15:35:00,52.88,52.92,52.86,52.91,88356.0,52.88,52.92,52.86,52.91,88356.0
2023-05-02 15:40:00,52.91,52.91,52.88,52.9,80658.0,52.91,52.91,52.88,52.9,80658.0
2023-05-02 15:45:00,52.9,52.9,52.83,52.86,152189.0,52.9,52.9,52.83,52.86,152189.0
2023-05-02 15:50:00,52.86,52.97,52.82,52.97,242988.0,52.86,52.97,52.82,52.97,242988.0
2023-05-02 15:55:00,52.97,53.01,52.89,52.9,550607.0,52.97,53.01,52.89,52.9,550607.0
2023-05-03 09:30:00,53.13,53.48,53.05,53.21,219260.0,53.13,53.48,53.05,53.21,219260.0
2023-05-03 09:35:00,53.21,53.27,53.16,53.23,179744.0,53.21,53.27,53.16,53.23,179744.0
2023-05-03 09:40:00,53.23,53.26,52.98,53.13,69351.0,53.23,53.26,52.98,53.13,69351.0
2023-05-03 09:45:00,53.13,53.14,53.01,53.02,58141.0,53.13,53.14,53.01,53.02,58141.0
2023-05-03 09:50:00,53.03,53.2,53.01,53.19,71672.0,53.03,53.2,53.01,53.19,71672.0
2023-05-03 09:55:00,53.19,53.23,53.12,53.12,53225.0,53.19,53.23,53.12,53.12,53225.0
2023-05-03 10:00:00,53.12,53.16,53.0,53.01,72575.0,53.12,53.16,53.0,53.01,72575.0
2023-05-03 10:05:00,53.01,53.08,52.97,53.07,36187.0,53.01,53.08,52.97,53.07,36187.0
2023-05-03 10:10:00,53.07,53.09,52.98,52.98,42744.0,53.07,53.09,52.98,52.98,42744.0
2023-05-03 10:15:00,52.97,52.99,52.86,52.93,115550.0,52.97,52.99,52.86,52.93,115550.0
2023-05-03 10:20:00,52.92,53.03,52.92,53.01,77790.0,52.92,53.03,52.92,53.01,77790.0
2023-05-03 10:25:00,53.02,53.03,52.86,52.86,55094.0,53.02,53.03,52.86,52.86,55094.0
2023-05-03 10:30:00,52.86,52.96,52.86,52.92,41792.0,52.86,52.96,52.86,52.92,41792.0
2023-05-03 10:35:00,52.91,52.94,52.86,52.88,34496.0,52.91,52.94,52.86,52.88,34496.0
2023-05-03 10:40:00,52.89,52.9,52.86,52.88,34326.0,52.89,52.9,52.86,52.88,34326.0
2023-05-03 10:45:00,52.87,52.92,52.85,52.91,44551.0,52.87,52.92,52.85,52.91,44551.0
2023-05-03 10:50:00,52.91,52.97,52.91,52.93,55069.0,52.91,52.97,52.91,52.93,55069.0
2023-05-03 10:55:00,52.93,52.96,52.92,52.95,41139.0,52.93,52.96,52.92,52.95,41139.0
2023-05-03 11:00:00,52.95,52.95,52.85,52.87,35797.0,52.95,52.95,52.85,52.87,35797.0
2023-05-03 11:05:00,52.87,52.89,52.83,52.88,29221.0,52.87,52.89,52.83,52.88,29221.0
2023-05-03 11:10:00,52.87,52.87,52.77,52.79,38111.0,52.87,52.87,52.77,52.79,38111.0
2023-05-03 11:15:00,52.79,52.85,52.79,52.85,47822.0,52.79,52.85,52.79,52.85,47822.0
2023-05-03 11:20:00,52.84,52.89,52.83,52.89,45527.0,52.84,52.89,52.83,52.89,45527.0
2023-05-03 11:25:00,52.89,52.91,52.85,52.87,72623.0,52.89,52.91,52.85,52.87,72623.0
2023-05-03 11:30:00,52.87,52.95,52.86,52.94,68188.0,52.87,52.95,52.86,52.94,68188.0
2023-05-03 11:35:00,52.94,52.97,52.92,52.97,53795.0,52.94,52.97,52.92,52.97,53795.0
2023-05-03 11:40:00,52.97,52.97,52.9,52.94,82120.0,52.97,52.97,52.9,52.94,82120.0
2023-05-03 11:45:00,52.94,52.97,52.9,52.91,103589.0,52.94,52.97,52.9,52.91,103589.0
2023-05-03 11:50:00,52.92,52.94,52.89,52.91,45796.0,52.92,52.94,52.89,52.91,45796.0
2023-05-03 11:55:00,52.91,52.99,52.91,52.94,40942.0,52.91,52.99,52.91,52.94,40942.0
2023-05-03 12:00:00,52.94,52.95,52.89,52.95,37461.0,52.94,52.95,52.89,52.95,37461.0
2023-05-03 12:05:00,52.95,53.0,52.94,52.97,28816.0,52.95,53.0,52.94,52.97,28816.0
2023-05-03 12:10:00,52.96,52.97,52.94,52.95,22777.0,52.96,52.97,52.94,52.95,22777.0
2023-05-03 12:15:00,52.94,52.99,52.94,52.94,29054.0,52.94,52.99,52.94,52.94,29054.0
2023-05-03 12:20:00,52.94,53.02,52.92,53.02,34207.0,52.94,53.02,52.92,53.02,34207.0
2023-05-03 12:25:00,53.02,53.02,52.98,52.98,19535.0,53.02,53.02,52.98,52.98,19535.0
2023-05-03 12:30:00,52.98,53.04,52.96,53.03,37601.0,52.98,53.04,52.96,53.03,37601.0
2023-05-03 12:35:00,53.03,53.05,52.99,53.0,26072.0,53.03,53.05,52.99,53.0,26072.0
2023-05-03 12:40:00,53.0,53.05,52.99,53.05,35745.0,53.0,53.05,52.99,53.05,35745.0
2023-05-03 12:45:00,53.04,53.05,53.03,53.05,24615.0,53.04,53.05,53.03,53.05,24615.0
2023-05-03 12:50:00,53.05,53.08,53.02,53.05,50458.0,53.05,53.08,53.02,53.05,50458.0
2023-05-03 12:55:00,53.05,53.07,53.02,53.04,34689.0,53.05,53.07,53.02,53.04,34689.0
2023-05-03 13:00:00,53.04,53.07,53.03,53.05,20351.0,53.04,53.07,53.03,53.05,20351.0
2023-05-03 13:05:00,53.04,53.04,53.02,53.03,17969.0,53.04,53.04,53.02,53.03,17969.0
2023-05-03 13:10:00,53.03,53.05,53.02,53.03,17596.0,53.03,53.05,53.02,53.03,17596.0
2023-05-03 13:15:00,53.03,53.07,53.0,53.01,33622.0,53.03,53.07,53.0,53.01,33622.0
2023-05-03 13:20:00,53.02,53.02,52.96,52.97,42786.0,53.02,53.02,52.96,52.97,42786.0
2023-05-03 13:25:00,52.97,52.97,52.93,52.96,21393.0,52.97,52.97,52.93,52.96,21393.0
2023-05-03 13:30:00,52.96,52.97,52.92,52.92,17848.0,52.96,52.97,52.92,52.92,17848.0
2023-05-03 13:35:00,52.92,52.94,52.89,52.91,49032.0,52.92,52.94,52.89,52.91,49032.0
2023-05-03 13:40:00,52.92,52.94,52.91,52.91,21273.0,52.92,52.94,52.91,52.91,21273.0
2023-05-03 13:45:00,52.91,52.92,52.86,52.88,36479.0,52.91,52.92,52.86,52.88,36479.0
2023-05-03 13:50:00,52.88,52.89,52.84,52.86,29767.0,52.88,52.89,52.84,52.86,29767.0
2023-05-03 13:55:00,52.86,52.92,52.84,52.91,40789.0,52.86,52.92,52.84,52.91,40789.0
2023-05-03 14:00:00,52.91,53.04,52.83,52.98,56487.0,52.91,53.04,52.83,52.98,56487.0
2023-05-03 14:05:00,52.99,53.05,52.89,52.94,65778.0,52.99,53.05,52.89,52.94,65778.0
2023-05-03 14:10:00,52.94,52.95,52.84,52.91,59228.0,52.94,52.95,52.84,52.91,59228.0
2023-05-03 14:15:00,52.91,52.96,52.9,52.94,30498.0,52.91,52.96,52.9,52.94,30498.0
2023-05-03 14:20:00,52.94,52.96,52.9,52.91,21279.0,52.94,52.96,52.9,52.91,21279.0
2023-05-03 14:25:00,52.9,52.91,52.8,52.8,53403.0,52.9,52.91,52.8,52.8,53403.0
2023-05-03 14:30:00,52.8,52.83,52.71,52.72,60333.0,52.8,52.83,52.71,52.72,60333.0
2023-05-03 14:35:00,52.71,52.79,52.58,52.76,119234.0,52.71,52.79,52.58,52.76,119234.0
2023-05-03 14:40:00,52.77,52.88,52.71,52.77,80853.0,52.77,52.88,52.71,52.77,80853.0
2023-05-03 14:45:00,52.77,52.82,52.74,52.77,55212.0,52.77,52.82,52.74,52.77,55212.0
2023-05-03 14:50:00,52.77,52.79,52.6,52.71,76666.0,52.77,52.79,52.6,52.71,76666.0
2023-05-03 14:55:00,52.7,52.86,52.68,52.84,75877.0,52.7,52.86,52.68,52.84,75877.0
2023-05-03 15:00:00,52.83,52.87,52.79,52.86,104945.0,52.83,52.87,52.79,52.86,104945.0
2023-05-03 15:05:00,52.87,52.93,52.75,52.82,155470.0,52.87,52.93,52.75,52.82,155470.0
2023-05-03 15:10:00,52.82,52.92,52.73,52.9,293496.0,52.82,52.92,52.73,52.9,293496.0
2023-05-03 15:15:00,52.89,52.97,52.84,52.88,117145.0,52.89,52.97,52.84,52.88,117145.0
2023-05-03 15:20:00,52.87,52.93,52.84,52.92,182539.0,52.87,52.93,52.84,52.92,182539.0
2023-05-03 15:25:00,52.93,52.98,52.84,52.87,119796.0,52.93,52.98,52.84,52.87,119796.0
2023-05-03 15:30:00,52.86,52.88,52.72,52.8,123880.0,52.86,52.88,52.72,52.8,123880.0
2023-05-03 15:35:00,52.8,52.81,52.75,52.78,95640.0,52.8,52.81,52.75,52.78,95640.0
2023-05-03 15:40:00,52.78,52.81,52.75,52.77,96891.0,52.78,52.81,52.75,52.77,96891.0
2023-05-03 15:45:00,52.77,52.8,52.7,52.74,137372.0,52.77,52.8,52.7,52.74,137372.0
2023-05-03 15:50:00,52.73,52.76,52.69,52.73,199148.0,52.73,52.76,52.69,52.73,199148.0
2023-05-03 15:55:00,52.73,52.74,52.66,52.69,294328.0,52.73,52.74,52.66,52.69,294328.0
2023-05-04 09:30:00,52.43,52.7,52.38,52.69,140212.0,52.43,52.7,52.38,52.69,140212.0
2023-05-04 09:35:00,52.71,52.73,52.42,52.43,48586.0,52.71,52.73,52.42,52.43,48586.0
2023-05-04 09:40:00,52.42,52.47,52.37,52.45,61604.0,52.42,52.47,52.37,52.45,61604.0
2023-05-04 09:45:00,52.45,52.47,52.33,52.4,58719.0,52.45,52.47,52.33,52.4,58719.0
2023-05-04 09:50:00,52.41,52.44,52.33,52.44,62633.0,52.41,52.44,52.33,52.44,62633.0
2023-05-04 09:55:00,52.44,52.51,52.42,52.44,90599.0,52.44,52.51,52.42,52.44,90599.0
2023-05-04 10:00:00,52.42,52.46,52.35,52.46,75064.0,52.42,52.46,52.35,52.46,75064.0
2023-05-04 10:05:00,52.47,52.52,52.42,52.52,67217.0,52.47,52.52,52.42,52.52,67217.0
2023-05-04 10:10:00,52.52,52.57,52.49,52.56,39034.0,52.52,52.57,52.49,52.56,39034.0
2023-05-04 10:15:00,52.56,52.59,52.43,52.56,72295.0,52.56,52.59,52.43,52.56,72295.0
2023-05-04 10:20:00,52.56,52.65,52.55,52.64,56772.0,52.56,52.65,52.55,52.64,56772.0
2023-05-04 10:25:00,52.64,52.78,52.64,52.72,193817.0,52.64,52.78,52.64,52.72,193817.0
2023-05-04 10:30:00,52.71,52.71,52.58,52.64,119613.0,52.71,52.71,52.58,52.64,119613.0
2023-05-04 10:35:00,52.64,52.7,52.59,52.6,62704.0,52.64,52.7,52.59,52.6,62704.0
2023-05-04 10:40:00,52.59,52.65,52.56,52.57,56543.0,52.59,52.65,52.56,52.57,56543.0
2023-05-04 10:45:00,52.57,52.69,52.53,52.59,104992.0,52.57,52.69,52.53,52.59,104992.0
2023-05-04 10:50:00,52.59,52.67,52.58,52.66,75036.0,52.59,52.67,52.58,52.66,75036.0
2023-05-04 10:55:00,52.66,52.68,52.58,52.6,51992.0,52.66,52.68,52.58,52.6,51992.0
2023-05-04 11:00:00,52.6,52.62,52.48,52.5,52091.0,52.6,52.62,52.48,52.5,52091.0
2023-05-04 11:05:00,52.48,52.63,52.48,52.61,61546.0,52.48,52.63,52.48,52.61,61546.0
2023-05-04 11:10:00,52.6,52.62,52.52,52.52,58221.0,52.6,52.62,52.52,52.52,58221.0
2023-05-04 11:15:00,52.52,52.53,52.38,52.39,60784.0,52.52,52.53,52.38,52.39,60784.0
2023-05-04 11:20:00,52.39,52.39,52.31,52.33,56042.0,52.39,52.39,52.31,52.33,56042.0
2023-05-04 11:25:00,52.32,52.45,52.31,52.41,256227.0,52.32,52.45,52.31,52.41,256227.0
2023-05-04 11:30:00,52.41,52.42,52.28,52.32,43729.0,52.41,52.42,52.28,52.32,43729.0
2023-05-04 11:35:00,52.31,52.31,52.24,52.26,36925.0,52.31,52.31,52.24,52.26,36925.0
2023-05-04 11:40:00,52.27,52.31,52.2,52.21,57744.0,52.27,52.31,52.2,52.21,57744.0
2023-05-04 11:45:00,52.2,52.25,52.2,52.23,51053.0,52.2,52.25,52.2,52.23,51053.0
2023-05-04 11:50:00,52.24,52.24,52.19,52.24,40871.0,52.24,52.24,52.19,52.24,40871.0
2023-05-04 11:55:00,52.24,52.26,52.21,52.22,32179.0,52.24,52.26,52.21,52.22,32179.0
2023-05-04 12:00:00,52.21,52.23,52.15,52.19,39316.0,52.21,52.23,52.15,52.19,39316.0
2023-05-04 12:05:00,52.19,52.22,52.14,52.18,30523.0,52.19,52.22,52.14,52.18,30523.0
2023-05-04 12:10:00,52.17,52.21,52.15,52.19,30273.0,52.17,52.21,52.15,52.19,30273.0
2023-05-04 12:15:00,52.19,52.23,52.17,52.23,30373.0,52.19,52.23,52.17,52.23,30373.0
2023-05-04 12:20:00,52.22,52.3,52.21,52.3,31730.0,52.22,52.3,52.21,52.3,31730.0
2023-05-04 12:25:00,52.3,52.3,52.26,52.27,38582.0,52.3,52.3,52.26,52.27,38582.0
2023-05-04 12:30:00,52.27,52.28,52.16,52.2,57626.0,52.27,52.28,52.16,52.2,57626.0
2023-05-04 12:35:00,52.2,52.25,52.19,52.23,42953.0,52.2,52.25,52.19,52.23,42953.0
2023-05-04 12:40:00,52.23,52.27,52.21,52.25,36250.0,52.23,52.27,52.21,52.25,36250.0
2023-05-04 12:45:00,52.26,52.28,52.22,52.27,37192.0,52.26,52.28,52.22,52.27,37192.0
2023-05-04 12:50:00,52.27,52.28,52.22,52.24,56673.0,52.27,52.28,52.22,52.24,56673.0
2023-05-04 12:55:00,52.25,52.3,52.24,52.29,59205.0,52.25,52.3,52.24,52.29,59205.0
2023-05-04 13:00:00,52.29,52.3,52.25,52.26,35310.0,52.29,52.3,52.25,52.26,35310.0
2023-05-04 13:05:00,52.27,52.33,52.25,52.32,53786.0,52.27,52.33,52.25,52.32,53786.0
2023-05-04 13:10:00,52.32,52.34,52.27,52.29,65681.0,52.32,52.34,52.27,52.29,65681.0
2023-05-04 13:15:00,52.28,52.36,52.28,52.35,51657.0,52.28,52.36,52.28,52.35,51657.0
2023-05-04 13:20:00,52.35,52.37,52.32,52.36,54192.0,52.35,52.37,52.32,52.36,54192.0
2023-05-04 13:25:00,52.36,52.36,52.27,52.28,73609.0,52.36,52.36,52.27,52.28,73609.0
2023-05-04 13:30:00,52.28,52.31,52.27,52.3,66390.0,52.28,52.31,52.27,52.3,66390.0
2023-05-04 13:35:00,52.29,52.3,52.22,52.23,53402.0,52.29,52.3,52.22,52.23,53402.0
2023-05-04 13:40:00,52.23,52.23,52.17,52.18,57011.0,52.23,52.23,52.17,52.18,57011.0
2023-05-04 13:45:00,52.18,52.18,52.12,52.14,77718.0,52.18,52.18,52.12,52.14,77718.0
2023-05-04 13:50:00,52.14,52.15,52.08,52.12,59740.0,52.14,52.15,52.08,52.12,59740.0
2023-05-04 13:55:00,52.13,52.17,52.1,52.16,64746.0,52.13,52.17,52.1,52.16,64746.0
2023-05-04 14:00:00,52.17,52.26,52.15,52.25,108121.0,52.17,52.26,52.15,52.25,108121.0
2023-05-04 14:05:00,52.25,52.28,52.18,52.28,55772.0,52.25,52.28,52.18,52.28,55772.0
2023-05-04 14:10:00,52.28,52.28,52.23,52.28,40640.0,52.28,52.28,52.23,52.28,40640.0
2023-05-04 14:15:00,52.28,52.29,52.24,52.26,58637.0,52.28,52.29,52.24,52.26,58637.0
2023-05-04 14:20:00,52.26,52.27,52.21,52.26,55420.0,52.26,52.27,52.21,52.26,55420.0
2023-05-04 14:25:00,52.26,52.26,52.19,52.2,43830.0,52.26,52.26,52.19,52.2,43830.0
2023-05-04 14:30:00,52.19,52.2,52.11,52.16,36790.0,52.19,52.2,52.11,52.16,36790.0
2023-05-04 14:35:00,52.16,52.21,52.11,52.11,60348.0,52.16,52.21,52.11,52.11,60348.0
2023-05-04 14:40:00,52.11,52.12,52.08,52.11,39389.0,52.11,52.12,52.08,52.11,39389.0
2023-05-04 14:45:00,52.1,52.12,52.05,52.05,75894.0,52.1,52.12,52.05,52.05,75894.0
2023-05-04 14:50:00,52.05,52.1,52.03,52.08,50608.0,52.05,52.1,52.03,52.08,50608.0
2023-05-04 14:55:00,52.08,52.1,52.06,52.08,45198.0,52.08,52.1,52.06,52.08,45198.0
2023-05-04 15:00:00,52.08,52.16,52.08,52.16,32539.0,52.08,52.16,52.08,52.16,32539.0
2023-05-04 15:05:00,52.16,52.21,52.16,52.16,60821.0,52.16,52.21,52.16,52.16,60821.0
2023-05-04 15:10:00,52.16,52.17,52.09,52.1,32928.0,52.16,52.17,52.09,52.1,32928.0
2023-05-04 15:15:00,52.09,52.1,52.0,52.0,49179.0,52.09,52.1,52.0,52.0,49179.0
2023-05-04 15:20:00,52.01,52.05,51.98,52.05,64825.0,52.01,52.05,51.98,52.05,64825.0
2023-05-04 15:25:00,52.05,52.05,51.99,52.02,77420.0,52.05,52.05,51.99,52.02,77420.0
2023-05-04 15:30:00,52.02,52.09,52.01,52.08,122582.0,52.02,52.09,52.01,52.08,122582.0
2023-05-04 15:35:00,52.08,52.12,52.06,52.11,162041.0,52.08,52.12,52.06,52.11,162041.0
2023-05-04 15:40:00,52.11,52.11,52.01,52.02,125375.0,52.11,52.11,52.01,52.02,125375.0
2023-05-04 15:45:00,52.02,52.04,51.96,52.0,190291.0,52.02,52.04,51.96,52.0,190291.0
2023-05-04 15:50:00,52.0,52.0,51.91,51.97,225063.0,52.0,52.0,51.91,51.97,225063.0
2023-05-04 15:55:00,51.97,51.97,51.91,51.94,439782.0,51.97,51.97,51.91,51.94,439782.0
2023-05-05 09:30:00,52.05,52.12,51.94,51.99,186399.0,52.05,52.12,51.94,51.99,186399.0
2023-05-05 09:35:00,51.98,52.05,51.71,51.76,86761.0,51.98,52.05,51.71,51.76,86761.0
2023-05-05 09:40:00,51.77,51.83,51.71,51.76,89543.0,51.77,51.83,51.71,51.76,89543.0
2023-05-05 09:45:00,51.75,51.75,51.6,51.61,118692.0,51.75,51.75,51.6,51.61,118692.0
2023-05-05 09:50:00,51.61,51.62,51.43,51.5,118551.0,51.61,51.62,51.43,51.5,118551.0
2023-05-05 09:55:00,51.5,51.62,51.49,51.53,97522.0,51.5,51.62,51.49,51.53,97522.0
2023-05-05 10:00:00,51.54,51.58,51.48,51.54,67052.0,51.54,51.58,51.48,51.54,67052.0
2023-05-05 10:05:00,51.54,51.62,51.46,51.61,65389.0,51.54,51.62,51.46,51.61,65389.0
2023-05-05 10:10:00,51.61,51.66,51.57,51.63,78244.0,51.61,51.66,51.57,51.63,78244.0
2023-05-05 10:15:00,51.62,51.66,51.58,51.61,62451.0,51.62,51.66,51.58,51.61,62451.0
2023-05-05 10:20:00,51.62,51.63,51.51,51.52,51328.0,51.62,51.63,51.51,51.52,51328.0
2023-05-05 10:25:00,51.52,51.55,51.42,51.46,87603.0,51.52,51.55,51.42,51.46,87603.0
2023-05-05 10:30:00,51.47,51.52,51.43,51.47,69962.0,51.47,51.52,51.43,51.47,69962.0
2023-05-05 10:35:00,51.47,51.48,51.36,51.41,124028.0,51.47,51.48,51.36,51.41,124028.0
2023-05-05 10:40:00,51.41,51.44,51.38,51.42,107811.0,51.41,51.44,51.38,51.42,107811.0
2023-05-05 10:45:00,51.42,51.47,51.38,51.45,64406.0,51.42,51.47,51.38,51.45,64406.0
2023-05-05 10:50:00,51.46,51.6,51.45,51.54,90092.0,51.46,51.6,51.45,51.54,90092.0
2023-05-05 10:55:00,51.53,51.54,51.44,51.48,40866.0,51.53,51.54,51.44,51.48,40866.0
2023-05-05 11:00:00,51.47,51.47,51.41,51.42,48151.0,51.47,51.47,51.41,51.42,48151.0
2023-05-05 11:05:00,51.42,51.49,51.36,51.37,72713.0,51.42,51.49,51.36,51.37,72713.0
2023-05-05 11:10:00,51.38,51.39,51.32,51.33,30460.0,51.38,51.39,51.32,51.33,30460.0
2023-05-05 11:15:00,51.33,51.34,51.24,51.31,143545.0,51.33,51.34,51.24,51.31,143545.0
2023-05-05 11:20:00,51.31,51.33,51.27,51.33,50477.0,51.31,51.33,51.27,51.33,50477.0
2023-05-05 11:25:00,51.32,51.32,51.26,51.3,38291.0,51.32,51.32,51.26,51.3,38291.0
2023-05-05 11:30:00,51.31,51.36,51.28,51.35,56111.0,51.31,51.36,51.28,51.35,56111.0
2023-05-05 11:35:00,51.36,51.37,51.31,51.34,150076.0,51.36,51.37,51.31,51.34,150076.0
2023-05-05 11:40:00,51.34,51.34,51.2,51.21,126207.0,51.34,51.34,51.2,51.21,126207.0
2023-05-05 11:45:00,51.2,51.22,51.16,51.21,99707.0,51.2,51.22,51.16,51.21,99707.0
2023-05-05 11:50:00,51.2,51.24,51.18,51.23,56588.0,51.2,51.24,51.18,51.23,56588.0
2023-05-05 11:55:00,51.23,51.23,51.15,51.15,53704.0,51.23,51.23,51.15,51.15,53704.0
2023-05-05 12:00:00,51.16,51.2,51.12,51.12,63341.0,51.16,51.2,51.12,51.12,63341.0
2023-05-05 12:05:00,51.12,51.26,51.12,51.24,51229.0,51.12,51.26,51.12,51.24,51229.0
2023-05-05 12:10:00,51.23,51.3,51.21,51.28,41628.0,51.23,51.3,51.21,51.28,41628.0
2023-05-05 12:15:00,51.28,51.35,51.25,51.34,40208.0,51.28,51.35,51.25,51.34,40208.0
2023-05-05 12:20:00,51.34,51.34,51.32,51.34,41114.0,51.34,51.34,51.32,51.34,41114.0
2023-05-05 12:25:00,51.35,51.35,51.26,51.28,34223.0,51.35,51.35,51.26,51.28,34223.0
2023-05-05 12:30:00,51.28,51.31,51.27,51.31,28050.0,51.28,51.31,51.27,51.31,28050.0
2023-05-05 12:35:00,51.32,51.33,51.29,51.29,23348.0,51.32,51.33,51.29,51.29,23348.0
2023-05-05 12:40:00,51.29,51.32,51.28,51.3,21752.0,51.29,51.32,51.28,51.3,21752.0
2023-05-05 12:45:00,51.31,51.37,51.31,51.37,46173.0,51.31,51.37,51.31,51.37,46173.0
2023-05-05 12:50:00,51.37,51.37,51.34,51.35,18013.0,51.37,51.37,51.34,51.35,18013.0
2023-05-05 12:55:00,51.36,51.39,51.34,51.39,33235.0,51.36,51.39,51.34,51.39,33235.0
2023-05-05 13:00:00,51.39,51.41,51.34,51.34,59125.0,51.39,51.41,51.34,51.34,59125.0
2023-05-05 13:05:00,51.34,51.35,51.3,51.33,53842.0,51.34,51.35,51.3,51.33,53842.0
2023-05-05 13:10:00,51.33,51.4,51.31,51.39,35190.0,51.33,51.4,51.31,51.39,35190.0
2023-05-05 13:15:00,51.38,51.41,51.37,51.39,34486.0,51.38,51.41,51.37,51.39,34486.0
2023-05-05 13:20:00,51.38,51.39,51.33,51.36,49998.0,51.38,51.39,51.33,51.36,49998.0
2023-05-05 13:25:00,51.37,51.4,51.35,51.38,23346.0,51.37,51.4,51.35,51.38,23346.0
2023-05-05 13:30:00,51.39,51.45,51.38,51.4,52360.0,51.39,51.45,51.38,51.4,52360.0
2023-05-05 13:35:00,51.4,51.4,51.35,51.37,33182.0,51.4,51.4,51.35,51.37,33182.0
2023-05-05 13:40:00,51.37,51.4,51.36,51.4,26411.0,51.37,51.4,51.36,51.4,26411.0
2023-05-05 13:45:00,51.41,51.44,51.4,51.42,29023.0,51.41,51.44,51.4,51.42,29023.0
2023-05-05 13:50:00,51.43,51.5,51.42,51.46,71043.0,51.43,51.5,51.42,51.46,71043.0
2023-05-05 13:55:00,51.46,51.49,51.43,51.48,33373.0,51.46,51.49,51.43,51.48,33373.0
2023-05-05 14:00:00,51.48,51.49,51.44,51.46,47067.0,51.48,51.49,51.44,51.46,47067.0
2023-05-05 14:05:00,51.45,51.46,51.42,51.46,39397.0,51.45,51.46,51.42,51.46,39397.0
2023-05-05 14:10:00,51.46,51.46,51.42,51.46,29280.0,51.46,51.46,51.42,51.46,29280.0
2023-05-05 14:15:00,51.46,51.47,51.44,51.44,40550.0,51.46,51.47,51.44,51.44,40550.0
2023-05-05 14:20:00,51.44,51.45,51.43,51.45,45364.0,51.44,51.45,51.43,51.45,45364.0
2023-05-05 14:25:00,51.46,51.58,51.45,51.57,63560.0,51.46,51.58,51.45,51.57,63560.0
2023-05-05 14:30:00,51.58,51.59,51.5,51.51,76143.0,51.58,51.59,51.5,51.51,76143.0
2023-05-05 14:35:00,51.51,51.55,51.48,51.48,38373.0,51.51,51.55,51.48,51.48,38373.0
2023-05-05 14:40:00,51.48,51.55,51.48,51.52,48390.0,51.48,51.55,51.48,51.52,48390.0
2023-05-05 14:45:00,51.51,51.53,51.48,51.5,46616.0,51.51,51.53,51.48,51.5,46616.0
2023-05-05 14:50:00,51.5,51.58,51.5,51.56,53174.0,51.5,51.58,51.5,51.56,53174.0
2023-05-05 14:55:00,51.57,51.63,51.56,51.61,141259.0,51.57,51.63,51.56,51.61,141259.0
2023-05-05 15:00:00,51.61,51.63,51.59,51.62,70386.0,51.61,51.63,51.59,51.62,70386.0
2023-05-05 15:05:00,51.62,51.66,51.6,51.65,51342.0,51.62,51.66,51.6,51.65,51342.0
2023-05-05 15:10:00,51.64,51.7,51.61,51.7,119435.0,51.64,51.7,51.61,51.7,119435.0
2023-05-05 15:15:00,51.7,51.75,51.67,51.68,158579.0,51.7,51.75,51.67,51.68,158579.0
2023-05-05 15:20:00,51.68,51.73,51.65,51.72,149010.0,51.68,51.73,51.65,51.72,149010.0
2023-05-05 15:25:00,51.72,51.74,51.68,51.73,48524.0,51.72,51.74,51.68,51.73,48524.0
2023-05-05 15:30:00,51.73,51.74,51.66,51.68,94473.0,51.73,51.74,51.66,51.68,94473.0
2023-05-05 15:35:00,51.68,51.71,51.64,51.65,67399.0,51.68,51.71,51.64,51.65,67399.0
2023-05-05 15:40:00,51.65,51.65,51.59,51.61,116447.0,51.65,51.65,51.59,51.61,116447.0
2023-05-05 15:45:00,51.6,51.61,51.56,51.59,114298.0,51.6,51.61,51.56,51.59,114298.0
2023-05-05 15:50:00,51.59,51.64,51.51,51.53,298316.0,51.59,51.64,51.51,51.53,298316.0
2023-05-05 15:55:00,51.53,51.55,51.48,51.55,601823.0,51.53,51.55,51.48,51.55,601823.0
2023-05-08 09:30:00,51.24,51.46,51.17,51.44,180327.0,51.24,51.46,51.17,51.44,180327.0
2023-05-08 09:35:00,51.44,51.88,51.42,51.85,444511.0,51.44,51.88,51.42,51.85,444511.0
2023-05-08 09:40:00,51.84,51.98,51.61,51.87,412067.0,51.84,51.98,51.61,51.87,412067.0
2023-05-08 09:45:00,51.87,52.37,51.87,52.37,667415.0,51.87,52.37,51.87,52.37,667415.0
2023-05-08 09:50:00,52.39,53.05,52.38,52.77,875074.0,52.39,53.05,52.38,52.77,875074.0
2023-05-08 09:55:00,52.78,53.42,52.67,53.38,590456.0,52.78,53.42,52.67,53.38,590456.0
2023-05-08 10:00:00,53.39,53.4,52.93,53.28,498979.0,53.39,53.4,52.93,53.28,498979.0
2023-05-08 10:05:00,53.29,53.35,53.02,53.17,234461.0,53.29,53.35,53.02,53.17,234461.0
2023-05-08 10:10:00,53.17,53.27,53.06,53.08,164604.0,53.17,53.27,53.06,53.08,164604.0
2023-05-08 10:15:00,53.07,53.28,53.06,53.16,168084.0,53.07,53.28,53.06,53.16,168084.0
2023-05-08 10:20:00,53.16,53.16,52.99,53.03,106002.0,53.16,53.16,52.99,53.03,106002.0
2023-05-08 10:25:00,53.03,53.18,52.99,53.18,135270.0,53.03,53.18,52.99,53.18,135270.0
2023-05-08 10:30:00,53.18,53.21,53.07,53.17,147235.0,53.18,53.21,53.07,53.17,147235.0
2023-05-08 10:35:00,53.16,53.27,53.15,53.25,76710.0,53.16,53.27,53.15,53.25,76710.0
2023-05-08 10:40:00,53.25,53.41,53.24,53.36,86474.0,53.25,53.41,53.24,53.36,86474.0
2023-05-08 10:45:00,53.36,53.36,53.25,53.27,102140.0,53.36,53.36,53.25,53.27,102140.0
2023-05-08 10:50:00,53.27,53.29,53.19,53.26,91954.0,53.27,53.29,53.19,53.26,91954.0
2023-05-08 10:55:00,53.26,53.28,53.17,53.17,72206.0,53.26,53.28,53.17,53.17,72206.0
2023-05-08 11:00:00,53.18,53.22,53.15,53.2,51957.0,53.18,53.22,53.15,53.2,51957.0
2023-05-08 11:05:00,53.2,53.21,53.1,53.21,65592.0,53.2,53.21,53.1,53.21,65592.0
2023-05-08 11:10:00,53.21,53.27,53.19,53.21,49227.0,53.21,53.27,53.19,53.21,49227.0
2023-05-08 11:15:00,53.21,53.21,53.11,53.12,62289.0,53.21,53.21,53.11,53.12,62289.0
2023-05-08 11:20:00,53.13,53.22,53.12,53.22,64531.0,53.13,53.22,53.12,53.22,64531.0
2023-05-08 11:25:00,53.23,53.38,53.21,53.37,53002.0,53.23,53.38,53.21,53.37,53002.0
2023-05-08 11:30:00,53.38,53.38,53.29,53.3,60753.0,53.38,53.38,53.29,53.3,60753.0
2023-05-08 11:35:00,53.29,53.34,53.26,53.32,43327.0,53.29,53.34,53.26,53.32,43327.0
2023-05-08 11:40:00,53.31,53.4,53.27,53.39,50778.0,53.31,53.4,53.27,53.39,50778.0
2023-05-08 11:45:00,53.39,53.39,53.3,53.34,56480.0,53.39,53.39,53.3,53.34,56480.0
2023-05-08 11:50:00,53.34,53.35,53.28,53.32,47027.0,53.34,53.35,53.28,53.32,47027.0
2023-05-08 11:55:00,53.32,53.32,53.26,53.27,45041.0,53.32,53.32,53.26,53.27,45041.0
2023-05-08 12:00:00,53.26,53.35,53.25,53.29,45021.0,53.26,53.35,53.25,53.29,45021.0
2023-05-08 12:05:00,53.29,53.29,53.26,53.27,44163.0,53.29,53.29,53.26,53.27,44163.0
2023-05-08 12:10:00,53.26,53.26,53.16,53.21,93406.0,53.26,53.26,53.16,53.21,93406.0
2023-05-08 12:15:00,53.21,53.24,53.19,53.23,60979.0,53.21,53.24,53.19,53.23,60979.0
2023-05-08 12:20:00,53.24,53.24,53.16,53.2,91682.0,53.24,53.24,53.16,53.2,91682.0
2023-05-08 12:25:00,53.2,53.36,53.18,53.35,88232.0,53.2,53.36,53.18,53.35,88232.0
2023-05-08 12:30:00,53.35,53.38,53.3,53.37,40384.0,53.35,53.38,53.3,53.37,40384.0
2023-05-08 12:35:00,53.38,53.39,53.3,53.3,30696.0,53.38,53.39,53.3,53.3,30696.0
2023-05-08 12:40:00,53.3,53.3,53.24,53.27,35458.0,53.3,53.3,53.24,53.27,35458.0
2023-05-08 12:45:00,53.27,53.28,53.17,53.2,50807.0,53.27,53.28,53.17,53.2,50807.0
2023-05-08 12:50:00,53.19,53.19,53.14,53.16,16529.0,53.19,53.19,53.14,53.16,16529.0
2023-05-08 12:55:00,53.15,53.18,53.14,53.15,30914.0,53.15,53.18,53.14,53.15,30914.0
2023-05-08 13:00:00,53.15,53.18,53.14,53.16,26637.0,53.15,53.18,53.14,53.16,26637.0
2023-05-08 13:05:00,53.16,53.18,53.15,53.16,28561.0,53.16,53.18,53.15,53.16,28561.0
2023-05-08 13:10:00,53.16,53.17,53.12,53.13,26036.0,53.16,53.17,53.12,53.13,26036.0
2023-05-08 13:15:00,53.13,53.21,53.13,53.2,33212.0,53.13,53.21,53.13,53.2,33212.0
2023-05-08 13:20:00,53.2,53.22,53.13,53.15,82891.0,53.2,53.22,53.13,53.15,82891.0
2023-05-08 13:25:00,53.16,53.17,53.08,53.11,24407.0,53.16,53.17,53.08,53.11,24407.0
2023-05-08 13:30:00,53.11,53.11,53.07,53.08,56369.0,53.11,53.11,53.07,53.08,56369.0
2023-05-08 13:35:00,53.08,53.16,53.07,53.15,29786.0,53.08,53.16,53.07,53.15,29786.0
2023-05-08 13:40:00,53.14,53.16,53.13,53.14,25462.0,53.14,53.16,53.13,53.14,25462.0
2023-05-08 13:45:00,53.15,53.15,53.08,53.1,76155.0,53.15,53.15,53.08,53.1,76155.0
2023-05-08 13:50:00,53.1,53.11,53.06,53.1,22330.0,53.1,53.11,53.06,53.1,22330.0
2023-05-08 13:55:00,53.09,53.12,53.06,53.11,73596.0,53.09,53.12,53.06,53.11,73596.0
2023-05-08 14:00:00,53.1,53.13,53.07,53.07,38321.0,53.1,53.13,53.07,53.07,38321.0
2023-05-08 14:05:00,53.08,53.08,52.94,53.03,57057.0,53.08,53.08,52.94,53.03,57057.0
2023-05-08 14:10:00,53.02,53.03,52.98,52.99,39443.0,53.02,53.03,52.98,52.99,39443.0
2023-05-08 14:15:00,53.0,53.11,53.0,53.1,34627.0,53.0,53.11,53.0,53.1,34627.0
2023-05-08 14:20:00,53.1,53.13,53.06,53.11,55214.0,53.1,53.13,53.06,53.11,55214.0
2023-05-08 14:25:00,53.12,53.14,53.1,53.12,23899.0,53.12,53.14,53.1,53.12,23899.0
2023-05-08 14:30:00,53.13,53.17,53.12,53.16,28773.0,53.13,53.17,53.12,53.16,28773.0
2023-05-08 14:35:00,53.16,53.19,53.14,53.16,19234.0,53.16,53.19,53.14,53.16,19234.0
2023-05-08 14:40:00,53.16,53.19,53.14,53.15,24673.0,53.16,53.19,53.14,53.15,24673.0
2023-05-08 14:45:00,53.15,53.2,53.14,53.19,55231.0,53.15,53.2,53.14,53.19,55231.0
2023-05-08 14:50:00,53.19,53.2,53.18,53.2,13450.0,53.19,53.2,53.18,53.2,13450.0
2023-05-08 14:55:00,53.2,53.21,53.11,53.12,92372.0,53.2,53.21,53.11,53.12,92372.0
2023-05-08 15:00:00,53.12,53.12,53.06,53.08,49914.0,53.12,53.12,53.06,53.08,49914.0
2023-05-08 15:05:00,53.09,53.1,53.03,53.06,47821.0,53.09,53.1,53.03,53.06,47821.0
2023-05-08 15:10:00,53.05,53.07,53.03,53.05,42589.0,53.05,53.07,53.03,53.05,42589.0
2023-05-08 15:15:00,53.05,53.09,53.0,53.09,64654.0,53.05,53.09,53.0,53.09,64654.0
2023-05-08 15:20:00,53.09,53.1,53.03,53.04,63009.0,53.09,53.1,53.03,53.04,63009.0
2023-05-08 15:25:00,53.04,53.05,52.99,53.04,58770.0,53.04,53.05,52.99,53.04,58770.0
2023-05-08 15:30:00,53.04,53.05,53.01,53.04,53726.0,53.04,53.05,53.01,53.04,53726.0
2023-05-08 15:35:00,53.04,53.04,53.0,53.02,53453.0,53.04,53.04,53.0,53.02,53453.0
2023-05-08 15:40:00,53.02,53.08,53.01,53.05,100410.0,53.02,53.08,53.01,53.05,100410.0
2023-05-08 15:45:00,53.05,53.08,53.01,53.04,133790.0,53.05,53.08,53.01,53.04,133790.0
2023-05-08 15:50:00,53.03,53.1,52.97,53.08,238580.0,53.03,53.1,52.97,53.08,238580.0
2023-05-08 15:55:00,53.08,53.13,53.05,53.12,651784.0,53.08,53.13,53.05,53.12,651784.0
2023-05-09 09:30:00,53.14,53.29,52.91,52.96,214443.0,53.14,53.29,52.91,52.96,214443.0
2023-05-09 09:35:00,52.94,52.96,52.75,52.92,138879.0,52.94,52.96,52.75,52.92,138879.0
2023-05-09 09:40:00,52.93,53.12,52.92,53.09,72082.0,52.93,53.12,52.92,53.09,72082.0
2023-05-09 09:45:00,53.1,53.19,53.09,53.14,66436.0,53.1,53.19,53.09,53.14,66436.0
2023-05-09 09:50:00,53.14,53.28,53.13,53.23,51077.0,53.14,53.28,53.13,53.23,51077.0
2023-05-09 09:55:00,53.23,53.26,53.18,53.25,56684.0,53.23,53.26,53.18,53.25,56684.0
2023-05-09 10:00:00,53.25,53.37,53.23,53.37,124359.0,53.25,53.37,53.23,53.37,124359.0
2023-05-09 10:05:00,53.37,53.4,53.23,53.24,66191.0,53.37,53.4,53.23,53.24,66191.0
2023-05-09 10:10:00,53.25,53.27,53.16,53.18,55183.0,53.25,53.27,53.16,53.18,55183.0
2023-05-09 10:15:00,53.19,53.24,53.14,53.17,96516.0,53.19,53.24,53.14,53.17,96516.0
2023-05-09 10:20:00,53.16,53.22,53.11,53.21,55086.0,53.16,53.22,53.11,53.21,55086.0
2023-05-09 10:25:00,53.22,53.29,53.18,53.26,81100.0,53.22,53.29,53.18,53.26,81100.0
2023-05-09 10:30:00,53.26,53.28,53.16,53.25,166815.0,53.26,53.28,53.16,53.25,166815.0
2023-05-09 10:35:00,53.25,53.27,53.18,53.27,89124.0,53.25,53.27,53.18,53.27,89124.0
2023-05-09 10:40:00,53.27,53.32,53.21,53.31,91130.0,53.27,53.32,53.21,53.31,91130.0
2023-05-09 10:45:00,53.3,53.35,53.28,53.32,108134.0,53.3,53.35,53.28,53.32,108134.0
2023-05-09 10:50:00,53.31,53.38,53.28,53.38,70049.0,53.31,53.38,53.28,53.38,70049.0
2023-05-09 10:55:00,53.38,53.41,53.3,53.35,126187.0,53.38,53.41,53.3,53.35,126187.0
2023-05-09 11:00:00,53.34,53.35,53.22,53.25,74532.0,53.34,53.35,53.22,53.25,74532.0
2023-05-09 11:05:00,53.25,53.3,53.25,53.29,39232.0,53.25,53.3,53.25,53.29,39232.0
2023-05-09 11:10:00,53.29,53.3,53.24,53.29,34842.0,53.29,53.3,53.24,53.29,34842.0
2023-05-09 11:15:00,53.29,53.35,53.28,53.35,31423.0,53.29,53.35,53.28,53.35,31423.0
2023-05-09 11:20:00,53.35,53.44,53.32,53.41,75436.0,53.35,53.44,53.32,53.41,75436.0
2023-05-09 11:25:00,53.41,53.45,53.4,53.44,69752.0,53.41,53.45,53.4,53.44,69752.0
2023-05-09 11:30:00,53.44,53.48,53.43,53.48,34763.0,53.44,53.48,53.43,53.48,34763.0
2023-05-09 11:35:00,53.48,53.48,53.41,53.47,39902.0,53.48,53.48,53.41,53.47,39902.0
2023-05-09 11:40:00,53.47,53.52,53.45,53.48,62449.0,53.47,53.52,53.45,53.48,62449.0
2023-05-09 11:45:00,53.47,53.49,53.39,53.41,41205.0,53.47,53.49,53.39,53.41,41205.0
2023-05-09 11:50:00,53.42,53.49,53.41,53.44,101477.0,53.42,53.49,53.41,53.44,101477.0
2023-05-09 11:55:00,53.43,53.44,53.38,53.43,53650.0,53.43,53.44,53.38,53.43,53650.0
2023-05-09 12:00:00,53.42,53.45,53.41,53.45,33944.0,53.42,53.45,53.41,53.45,33944.0
2023-05-09 12:05:00,53.45,53.47,53.43,53.45,46596.0,53.45,53.47,53.43,53.45,46596.0
2023-05-09 12:10:00,53.45,53.46,53.41,53.43,60479.0,53.45,53.46,53.41,53.43,60479.0
2023-05-09 12:15:00,53.43,53.43,53.37,53.43,48677.0,53.43,53.43,53.37,53.43,48677.0
2023-05-09 12:20:00,53.43,53.47,53.42,53.45,27969.0,53.43,53.47,53.42,53.45,27969.0
2023-05-09 12:25:00,53.46,53.46,53.4,53.41,31350.0,53.46,53.46,53.4,53.41,31350.0
2023-05-09 12:30:00,53.41,53.41,53.31,53.33,42839.0,53.41,53.41,53.31,53.33,42839.0
2023-05-09 12:35:00,53.34,53.36,53.33,53.35,32618.0,53.34,53.36,53.33,53.35,32618.0
2023-05-09 12:40:00,53.35,53.36,53.3,53.31,23562.0,53.35,53.36,53.3,53.31,23562.0
2023-05-09 12:45:00,53.3,53.32,53.27,53.3,33060.0,53.3,53.32,53.27,53.3,33060.0
2023-05-09 12:50:00,53.31,53.32,53.29,53.31,35130.0,53.31,53.32,53.29,53.31,35130.0
2023-05-09 12:55:00,53.32,53.33,53.3,53.31,28395.0,53.32,53.33,53.3,53.31,28395.0
2023-05-09 13:00:00,53.32,53.36,53.31,53.36,35205.0,53.32,53.36,53.31,53.36,35205.0
2023-05-09 13:05:00,53.35,53.38,53.32,53.36,65901.0,53.35,53.38,53.32,53.36,65901.0
2023-05-09 13:10:00,53.37,53.38,53.34,53.37,40306.0,53.37,53.38,53.34,53.37,40306.0
2023-05-09 13:15:00,53.37,53.37,53.22,53.23,36552.0,53.37,53.37,53.22,53.23,36552.0
2023-05-09 13:20:00,53.22,53.28,53.21,53.23,31878.0,53.22,53.28,53.21,53.23,31878.0
2023-05-09 13:25:00,53.22,53.23,53.18,53.23,37746.0,53.22,53.23,53.18,53.23,37746.0
2023-05-09 13:30:00,53.23,53.29,53.2,53.26,57101.0,53.23,53.29,53.2,53.26,57101.0
2023-05-09 13:35:00,53.27,53.31,53.26,53.29,50288.0,53.27,53.31,53.26,53.29,50288.0
2023-05-09 13:40:00,53.29,53.37,53.28,53.36,55310.0,53.29,53.37,53.28,53.36,55310.0
2023-05-09 13:45:00,53.36,53.36,53.33,53.36,30854.0,53.36,53.36,53.33,53.36,30854.0
2023-05-09 13:50:00,53.35,53.36,53.32,53.36,36927.0,53.35,53.36,53.32,53.36,36927.0
2023-05-09 13:55:00,53.35,53.37,53.33,53.35,21837.0,53.35,53.37,53.33,53.35,21837.0
2023-05-09 14:00:00,53.34,53.39,53.33,53.38,50977.0,53.34,53.39,53.33,53.38,50977.0
2023-05-09 14:05:00,53.37,53.44,53.36,53.43,59829.0,53.37,53.44,53.36,53.43,59829.0
2023-05-09 14:10:00,53.43,53.44,53.38,53.44,47779.0,53.43,53.44,53.38,53.44,47779.0
2023-05-09 14:15:00,53.45,53.49,53.43,53.46,76752.0,53.45,53.49,53.43,53.46,76752.0
2023-05-09 14:20:00,53.46,53.48,53.41,53.42,33259.0,53.46,53.48,53.41,53.42,33259.0
2023-05-09 14:25:00,53.41,53.45,53.41,53.44,37282.0,53.41,53.45,53.41,53.44,37282.0
2023-05-09 14:30:00,53.43,53.44,53.4,53.44,37634.0,53.43,53.44,53.4,53.44,37634.0
2023-05-09 14:35:00,53.44,53.46,53.39,53.42,57026.0,53.44,53.46,53.39,53.42,57026.0
2023-05-09 14:40:00,53.41,53.42,53.36,53.37,48167.0,53.41,53.42,53.36,53.37,48167.0
2023-05-09 14:45:00,53.36,53.37,53.33,53.33,33527.0,53.36,53.37,53.33,53.33,33527.0
2023-05-09 14:50:00,53.34,53.35,53.26,53.27,44301.0,53.34,53.35,53.26,53.27,44301.0
2023-05-09 14:55:00,53.27,53.33,53.27,53.3,45729.0,53.27,53.33,53.27,53.3,45729.0
2023-05-09 15:00:00,53.3,53.31,53.27,53.29,43954.0,53.3,53.31,53.27,53.29,43954.0
2023-05-09 15:05:00,53.29,53.32,53.28,53.29,36389.0,53.29,53.32,53.28,53.29,36389.0
2023-05-09 15:10:00,53.3,53.35,53.29,53.33,54542.0,53.3,53.35,53.29,53.33,54542.0
2023-05-09 15:15:00,53.33,53.34,53.29,53.32,59015.0,53.33,53.34,53.29,53.32,59015.0
2023-05-09 15:20:00,53.32,53.34,53.3,53.32,47880.0,53.32,53.34,53.3,53.32,47880.0
2023-05-09 15:25:00,53.32,53.32,53.27,53.29,41568.0,53.32,53.32,53.27,53.29,41568.0
2023-05-09 15:30:00,53.29,53.32,53.28,53.3,74350.0,53.29,53.32,53.28,53.3,74350.0
2023-05-09 15:35:00,53.3,53.31,53.19,53.23,276890.0,53.3,53.31,53.19,53.23,276890.0
2023-05-09 15:40:00,53.23,53.28,53.22,53.28,365812.0,53.23,53.28,53.22,53.28,365812.0
2023-05-09 15:45:00,53.28,53.3,53.15,53.2,391518.0,53.28,53.3,53.15,53.2,391518.0
2023-05-09 15:50:00,53.19,53.25,53.13,53.15,314177.0,53.19,53.25,53.13,53.15,314177.0
2023-05-09 15:55:00,53.14,53.18,53.06,53.08,498890.0,53.14,53.18,53.06,53.08,498890.0
2023-05-10 09:30:00,53.34,53.67,53.34,53.47,260155.0,53.34,53.67,53.34,53.47,260155.0
2023-05-10 09:35:00,53.47,53.54,53.27,53.28,80290.0,53.47,53.54,53.27,53.28,80290.0
2023-05-10 09:40:00,53.29,53.29,52.99,53.02,81625.0,53.29,53.29,52.99,53.02,81625.0
2023-05-10 09:45:00,53.02,53.07,52.95,52.99,97069.0,53.02,53.07,52.95,52.99,97069.0
2023-05-10 09:50:00,52.99,53.07,52.96,53.04,38537.0,52.99,53.07,52.96,53.04,38537.0
2023-05-10 09:55:00,53.05,53.22,53.05,53.21,37455.0,53.05,53.22,53.05,53.21,37455.0
2023-05-10 10:00:00,53.23,53.3,53.21,53.22,44298.0,53.23,53.3,53.21,53.22,44298.0
2023-05-10 10:05:00,53.23,53.28,53.16,53.16,40854.0,53.23,53.28,53.16,53.16,40854.0
2023-05-10 10:10:00,53.17,53.23,53.15,53.2,34134.0,53.17,53.23,53.15,53.2,34134.0
2023-05-10 10:15:00,53.19,53.24,53.08,53.08,42352.0,53.19,53.24,53.08,53.08,42352.0
2023-05-10 10:20:00,53.08,53.12,53.07,53.1,29785.0,53.08,53.12,53.07,53.1,29785.0
2023-05-10 10:25:00,53.1,53.14,53.09,53.1,32156.0,53.1,53.14,53.09,53.1,32156.0
2023-05-10 10:30:00,53.1,53.12,53.07,53.1,24067.0,53.1,53.12,53.07,53.1,24067.0
2023-05-10 10:35:00,53.11,53.11,52.98,52.98,40953.0,53.11,53.11,52.98,52.98,40953.0
2023-05-10 10:40:00,52.98,53.01,52.91,52.91,38800.0,52.98,53.01,52.91,52.91,38800.0
2023-05-10 10:45:00,52.91,52.99,52.87,52.96,51037.0,52.91,52.99,52.87,52.96,51037.0
2023-05-10 10:50:00,52.95,53.02,52.91,52.98,29629.0,52.95,53.02,52.91,52.98,29629.0
2023-05-10 10:55:00,52.98,53.05,52.96,53.03,43421.0,52.98,53.05,52.96,53.03,43421.0
2023-05-10 11:00:00,53.03,53.08,53.0,53.01,20170.0,53.03,53.08,53.0,53.01,20170.0
2023-05-10 11:05:00,53.02,53.06,53.01,53.05,22260.0,53.02,53.06,53.01,53.05,22260.0
2023-05-10 11:10:00,53.05,53.1,53.05,53.09,21745.0,53.05,53.1,53.05,53.09,21745.0
2023-05-10 11:15:00,53.1,53.15,53.1,53.15,24798.0,53.1,53.15,53.1,53.15,24798.0
2023-05-10 11:20:00,53.15,53.17,53.14,53.16,17929.0,53.15,53.17,53.14,53.16,17929.0
2023-05-10 11:25:00,53.16,53.18,53.11,53.14,36610.0,53.16,53.18,53.11,53.14,36610.0
2023-05-10 11:30:00,53.15,53.16,53.11,53.14,20545.0,53.15,53.16,53.11,53.14,20545.0
2023-05-10 11:35:00,53.15,53.17,53.14,53.15,9963.0,53.15,53.17,53.14,53.15,9963.0
2023-05-10 11:40:00,53.15,53.18,53.12,53.13,37375.0,53.15,53.18,53.12,53.13,37375.0
2023-05-10 11:45:00,53.14,53.16,53.09,53.16,32697.0,53.14,53.16,53.09,53.16,32697.0
2023-05-10 11:50:00,53.16,53.16,53.11,53.13,20613.0,53.16,53.16,53.11,53.13,20613.0
2023-05-10 11:55:00,53.13,53.15,53.05,53.05,25891.0,53.13,53.15,53.05,53.05,25891.0
2023-05-10 12:00:00,53.05,53.07,53.01,53.04,37599.0,53.05,53.07,53.01,53.04,37599.0
2023-05-10 12:05:00,53.03,53.05,53.0,53.02,26108.0,53.03,53.05,53.0,53.02,26108.0
2023-05-10 12:10:00,53.02,53.04,52.99,53.0,21772.0,53.02,53.04,52.99,53.0,21772.0
2023-05-10 12:15:00,53.0,53.04,53.0,53.03,21201.0,53.0,53.04,53.0,53.03,21201.0
2023-05-10 12:20:00,53.03,53.05,53.01,53.03,25315.0,53.03,53.05,53.01,53.03,25315.0
2023-05-10 12:25:00,53.04,53.08,53.02,53.08,95181.0,53.04,53.08,53.02,53.08,95181.0
2023-05-10 12:30:00,53.08,53.13,53.04,53.1,39488.0,53.08,53.13,53.04,53.1,39488.0
2023-05-10 12:35:00,53.09,53.11,53.06,53.09,15813.0,53.09,53.11,53.06,53.09,15813.0
2023-05-10 12:40:00,53.09,53.1,53.0,53.04,121353.0,53.09,53.1,53.0,53.04,121353.0
2023-05-10 12:45:00,53.04,53.04,52.99,53.02,16327.0,53.04,53.04,52.99,53.02,16327.0
2023-05-10 12:50:00,53.02,53.03,52.98,53.0,31471.0,53.02,53.03,52.98,53.0,31471.0
2023-05-10 12:55:00,52.99,53.03,52.96,53.0,72723.0,52.99,53.03,52.96,53.0,72723.0
2023-05-10 13:00:00,53.0,53.03,52.98,53.0,54690.0,53.0,53.03,52.98,53.0,54690.0
2023-05-10 13:05:00,53.0,53.01,52.94,52.94,51435.0,53.0,53.01,52.94,52.94,51435.0
2023-05-10 13:10:00,52.94,52.97,52.91,52.94,32307.0,52.94,52.97,52.91,52.94,32307.0
2023-05-10 13:15:00,52.93,52.93,52.9,52.91,21151.0,52.93,52.93,52.9,52.91,21151.0
2023-05-10 13:20:00,52.92,52.93,52.86,52.87,27894.0,52.92,52.93,52.86,52.87,27894.0
2023-05-10 13:25:00,52.86,52.87,52.82,52.87,28817.0,52.86,52.87,52.82,52.87,28817.0
2023-05-10 13:30:00,52.86,52.88,52.83,52.88,32134.0,52.86,52.88,52.83,52.88,32134.0
2023-05-10 13:35:00,52.88,52.94,52.87,52.93,39746.0,52.88,52.94,52.87,52.93,39746.0
2023-05-10 13:40:00,52.94,52.96,52.91,52.93,27589.0,52.94,52.96,52.91,52.93,27589.0
2023-05-10 13:45:00,52.93,53.01,52.92,53.01,34872.0,52.93,53.01,52.92,53.01,34872.0
2023-05-10 13:50:00,53.01,53.06,52.98,53.02,38706.0,53.01,53.06,52.98,53.02,38706.0
2023-05-10 13:55:00,53.02,53.07,52.99,53.04,51814.0,53.02,53.07,52.99,53.04,51814.0
2023-05-10 14:00:00,53.04,53.1,53.02,53.09,44478.0,53.04,53.1,53.02,53.09,44478.0
2023-05-10 14:05:00,53.1,53.12,53.07,53.07,16586.0,53.1,53.12,53.07,53.07,16586.0
2023-05-10 14:10:00,53.08,53.12,53.07,53.09,30428.0,53.08,53.12,53.07,53.09,30428.0
2023-05-10 14:15:00,53.09,53.11,53.07,53.09,19919.0,53.09,53.11,53.07,53.09,19919.0
2023-05-10 14:20:00,53.09,53.09,53.03,53.05,35696.0,53.09,53.09,53.03,53.05,35696.0
2023-05-10 14:25:00,53.05,53.11,53.05,53.1,43171.0,53.05,53.11,53.05,53.1,43171.0
2023-05-10 14:30:00,53.1,53.16,53.1,53.16,28606.0,53.1,53.16,53.1,53.16,28606.0
2023-05-10 14:35:00,53.16,53.18,53.13,53.14,30995.0,53.16,53.18,53.13,53.14,30995.0
2023-05-10 14:40:00,53.14,53.16,53.11,53.13,26141.0,53.14,53.16,53.11,53.13,26141.0
2023-05-10 14:45:00,53.13,53.17,53.12,53.13,37787.0,53.13,53.17,53.12,53.13,37787.0
2023-05-10 14:50:00,53.13,53.14,53.09,53.09,33718.0,53.13,53.14,53.09,53.09,33718.0
2023-05-10 14:55:00,53.1,53.12,53.04,53.12,49906.0,53.1,53.12,53.04,53.12,49906.0
2023-05-10 15:00:00,53.12,53.13,53.09,53.12,38764.0,53.12,53.13,53.09,53.12,38764.0
2023-05-10 15:05:00,53.11,53.15,53.1,53.15,33505.0,53.11,53.15,53.1,53.15,33505.0
2023-05-10 15:10:00,53.15,53.16,53.1,53.1,52513.0,53.15,53.16,53.1,53.1,52513.0
2023-05-10 15:15:00,53.11,53.16,53.09,53.16,41822.0,53.11,53.16,53.09,53.16,41822.0
2023-05-10 15:20:00,53.16,53.21,53.16,53.2,67350.0,53.16,53.21,53.16,53.2,67350.0
2023-05-10 15:25:00,53.21,53.26,53.21,53.23,31319.0,53.21,53.26,53.21,53.23,31319.0
2023-05-10 15:30:00,53.23,53.3,53.22,53.27,60190.0,53.23,53.3,53.22,53.27,60190.0
2023-05-10 15:35:00,53.27,53.27,53.02,53.2,258321.0,53.27,53.27,53.02,53.2,258321.0
2023-05-10 15:40:00,53.19,53.24,53.17,53.18,85489.0,53.19,53.24,53.17,53.18,85489.0
2023-05-10 15:45:00,53.17,53.28,53.16,53.26,104173.0,53.17,53.28,53.16,53.26,104173.0
2023-05-10 15:50:00,53.25,53.26,53.2,53.26,240585.0,53.25,53.26,53.2,53.26,240585.0
2023-05-10 15:55:00,53.27,53.27,53.19,53.22,298297.0,53.27,53.27,53.19,53.22,298297.0
2023-05-11 09:30:00,53.16,53.46,53.16,53.39,105828.0,53.16,53.46,53.16,53.39,105828.0
2023-05-11 09:35:00,53.38,53.41,53.21,53.25,24205.0,53.38,53.41,53.21,53.25,24205.0
2023-05-11 09:40:00,53.24,53.27,53.19,53.24,42129.0,53.24,53.27,53.19,53.24,42129.0
2023-05-11 09:45:00,53.25,53.26,53.13,53.15,42348.0,53.25,53.26,53.13,53.15,42348.0
2023-05-11 09:50:00,53.15,53.21,53.12,53.2,48852.0,53.15,53.21,53.12,53.2,48852.0
2023-05-11 09:55:00,53.21,53.22,53.13,53.14,45885.0,53.21,53.22,53.13,53.14,45885.0
2023-05-11 10:00:00,53.14,53.2,53.12,53.19,31224.0,53.14,53.2,53.12,53.19,31224.0
2023-05-11 10:05:00,53.19,53.22,53.15,53.17,30186.0,53.19,53.22,53.15,53.17,30186.0
2023-05-11 10:10:00,53.17,53.18,53.07,53.16,22478.0,53.17,53.18,53.07,53.16,22478.0
2023-05-11 10:15:00,53.16,53.29,53.14,53.29,57439.0,53.16,53.29,53.14,53.29,57439.0
2023-05-11 10:20:00,53.28,53.28,53.18,53.28,39434.0,53.28,53.28,53.18,53.28,39434.0
2023-05-11 10:25:00,53.28,53.31,53.24,53.27,32554.0,53.28,53.31,53.24,53.27,32554.0
2023-05-11 10:30:00,53.27,53.31,53.24,53.3,50568.0,53.27,53.31,53.24,53.3,50568.0
2023-05-11 10:35:00,53.3,53.35,53.28,53.33,56685.0,53.3,53.35,53.28,53.33,56685.0
2023-05-11 10:40:00,53.32,53.34,53.27,53.34,57585.0,53.32,53.34,53.27,53.34,57585.0
2023-05-11 10:45:00,53.33,53.39,53.29,53.37,70964.0,53.33,53.39,53.29,53.37,70964.0
2023-05-11 10:50:00,53.37,53.4,53.35,53.39,75930.0,53.37,53.4,53.35,53.39,75930.0
2023-05-11 10:55:00,53.39,53.44,53.36,53.44,41685.0,53.39,53.44,53.36,53.44,41685.0
2023-05-11 11:00:00,53.44,53.5,53.43,53.47,59141.0,53.44,53.5,53.43,53.47,59141.0
2023-05-11 11:05:00,53.47,53.49,53.42,53.46,76968.0,53.47,53.49,53.42,53.46,76968.0
2023-05-11 11:10:00,53.45,53.5,53.44,53.49,55682.0,53.45,53.5,53.44,53.49,55682.0
2023-05-11 11:15:00,53.49,53.53,53.48,53.5,71784.0,53.49,53.53,53.48,53.5,71784.0
2023-05-11 11:20:00,53.51,53.52,53.48,53.51,40625.0,53.51,53.52,53.48,53.51,40625.0
2023-05-11 11:25:00,53.51,53.52,53.5,53.52,69600.0,53.51,53.52,53.5,53.52,69600.0
2023-05-11 11:30:00,53.52,53.57,53.51,53.52,45435.0,53.52,53.57,53.51,53.52,45435.0
2023-05-11 11:35:00,53.53,53.53,53.44,53.5,157697.0,53.53,53.53,53.44,53.5,157697.0
2023-05-11 11:40:00,53.5,53.56,53.45,53.55,45211.0,53.5,53.56,53.45,53.55,45211.0
2023-05-11 11:45:00,53.55,53.58,53.49,53.54,32336.0,53.55,53.58,53.49,53.54,32336.0
2023-05-11 11:50:00,53.55,53.63,53.54,53.6,119189.0,53.55,53.63,53.54,53.6,119189.0
2023-05-11 11:55:00,53.6,53.64,53.56,53.6,101287.0,53.6,53.64,53.56,53.6,101287.0
2023-05-11 12:00:00,53.59,53.64,53.56,53.6,39301.0,53.59,53.64,53.56,53.6,39301.0
2023-05-11 12:05:00,53.6,53.65,53.59,53.61,66537.0,53.6,53.65,53.59,53.61,66537.0
2023-05-11 12:10:00,53.6,53.6,53.5,53.53,124164.0,53.6,53.6,53.5,53.53,124164.0
2023-05-11 12:15:00,53.52,53.55,53.49,53.49,62391.0,53.52,53.55,53.49,53.49,62391.0
2023-05-11 12:20:00,53.5,53.54,53.48,53.54,27629.0,53.5,53.54,53.48,53.54,27629.0
2023-05-11 12:25:00,53.54,53.54,53.43,53.44,29712.0,53.54,53.54,53.43,53.44,29712.0
2023-05-11 12:30:00,53.45,53.47,53.42,53.43,37681.0,53.45,53.47,53.42,53.43,37681.0
2023-05-11 12:35:00,53.43,53.47,53.4,53.42,451675.0,53.43,53.47,53.4,53.42,451675.0
2023-05-11 12:40:00,53.41,53.45,53.4,53.43,209329.0,53.41,53.45,53.4,53.43,209329.0
2023-05-11 12:45:00,53.43,53.46,53.39,53.4,18910.0,53.43,53.46,53.39,53.4,18910.0
2023-05-11 12:50:00,53.4,53.42,53.36,53.36,17760.0,53.4,53.42,53.36,53.36,17760.0
2023-05-11 12:55:00,53.37,53.37,53.31,53.31,9609.0,53.37,53.37,53.31,53.31,9609.0
2023-05-11 13:00:00,53.32,53.33,53.27,53.27,15134.0,53.32,53.33,53.27,53.27,15134.0
2023-05-11 13:05:00,53.27,53.29,53.23,53.23,20594.0,53.27,53.29,53.23,53.23,20594.0
2023-05-11 13:10:00,53.24,53.25,53.21,53.23,17067.0,53.24,53.25,53.21,53.23,17067.0
2023-05-11 13:15:00,53.22,53.22,53.12,53.12,45339.0,53.22,53.22,53.12,53.12,45339.0
2023-05-11 13:20:00,53.13,53.17,53.1,53.14,53894.0,53.13,53.17,53.1,53.14,53894.0
2023-05-11 13:25:00,53.14,53.14,53.09,53.1,23948.0,53.14,53.14,53.09,53.1,23948.0
2023-05-11 13:30:00,53.1,53.12,53.07,53.12,15334.0,53.1,53.12,53.07,53.12,15334.0
2023-05-11 13:35:00,53.13,53.17,53.12,53.16,18401.0,53.13,53.17,53.12,53.16,18401.0
2023-05-11 13:40:00,53.16,53.17,53.07,53.09,35068.0,53.16,53.17,53.07,53.09,35068.0
2023-05-11 13:45:00,53.09,53.09,52.99,53.01,27678.0,53.09,53.09,52.99,53.01,27678.0
2023-05-11 13:50:00,53.01,53.08,52.99,53.08,19255.0,53.01,53.08,52.99,53.08,19255.0
2023-05-11 13:55:00,53.08,53.15,53.05,53.15,19709.0,53.08,53.15,53.05,53.15,19709.0
2023-05-11 14:00:00,53.16,53.16,53.09,53.09,26811.0,53.16,53.16,53.09,53.09,26811.0
2023-05-11 14:05:00,53.09,53.11,53.05,53.09,40012.0,53.09,53.11,53.05,53.09,40012.0
2023-05-11 14:10:00,53.1,53.12,53.09,53.11,33416.0,53.1,53.12,53.09,53.11,33416.0
2023-05-11 14:15:00,53.13,53.19,53.11,53.18,60713.0,53.13,53.19,53.11,53.18,60713.0
2023-05-11 14:20:00,53.18,53.21,53.16,53.21,35002.0,53.18,53.21,53.16,53.21,35002.0
2023-05-11 14:25:00,53.22,53.22,53.19,53.2,22410.0,53.22,53.22,53.19,53.2,22410.0
2023-05-11 14:30:00,53.2,53.23,53.15,53.22,63411.0,53.2,53.23,53.15,53.22,63411.0
2023-05-11 14:35:00,53.22,53.29,53.22,53.26,30786.0,53.22,53.29,53.22,53.26,30786.0
2023-05-11 14:40:00,53.27,53.32,53.26,53.3,34021.0,53.27,53.32,53.26,53.3,34021.0
2023-05-11 14:45:00,53.3,53.32,53.27,53.32,24698.0,53.3,53.32,53.27,53.32,24698.0
2023-05-11 14:50:00,53.32,53.35,53.3,53.32,27497.0,53.32,53.35,53.3,53.32,27497.0
2023-05-11 14:55:00,53.33,53.33,53.29,53.31,17666.0,53.33,53.33,53.29,53.31,17666.0
2023-05-11 15:00:00,53.32,53.33,53.28,53.29,22239.0,53.32,53.33,53.28,53.29,22239.0
2023-05-11 15:05:00,53.28,53.35,53.26,53.32,131059.0,53.28,53.35,53.26,53.32,131059.0
2023-05-11 15:10:00,53.33,53.38,53.32,53.34,64939.0,53.33,53.38,53.32,53.34,64939.0
2023-05-11 15:15:00,53.34,53.36,53.3,53.32,57120.0,53.34,53.36,53.3,53.32,57120.0
2023-05-11 15:20:00,53.33,53.36,53.31,53.36,51217.0,53.33,53.36,53.31,53.36,51217.0
2023-05-11 15:25:00,53.35,53.38,53.32,53.34,61538.0,53.35,53.38,53.32,53.34,61538.0
2023-05-11 15:30:00,53.35,53.36,53.29,53.3,83563.0,53.35,53.36,53.29,53.3,83563.0
2023-05-11 15:35:00,53.3,53.31,53.23,53.23,62591.0,53.3,53.31,53.23,53.23,62591.0
2023-05-11 15:40:00,53.23,53.35,53.23,53.33,136694.0,53.23,53.35,53.23,53.33,136694.0
2023-05-11 15:45:00,53.34,53.38,53.31,53.36,169662.0,53.34,53.38,53.31,53.36,169662.0
2023-05-11 15:50:00,53.36,53.4,53.34,53.37,142637.0,53.36,53.4,53.34,53.37,142637.0
2023-05-11 15:55:00,53.37,53.4,53.33,53.39,343534.0,53.37,53.4,53.33,53.39,343534.0
2023-05-12 09:30:00,53.41,53.47,53.29,53.32,115527.0,53.41,53.47,53.29,53.32,115527.0
2023-05-12 09:35:00,53.32,53.42,53.25,53.34,76367.0,53.32,53.42,53.25,53.34,76367.0
2023-05-12 09:40:00,53.31,53.31,53.21,53.22,50746.0,53.31,53.31,53.21,53.22,50746.0
2023-05-12 09:45:00,53.22,53.28,53.19,53.2,64926.0,53.22,53.28,53.19,53.2,64926.0
2023-05-12 09:50:00,53.19,53.26,53.16,53.18,223678.0,53.19,53.26,53.16,53.18,223678.0
2023-05-12 09:55:00,53.18,53.25,53.14,53.22,83406.0,53.18,53.25,53.14,53.22,83406.0
2023-05-12 10:00:00,53.19,53.3,53.14,53.27,55692.0,53.19,53.3,53.14,53.27,55692.0
2023-05-12 10:05:00,53.27,53.27,53.17,53.23,30198.0,53.27,53.27,53.17,53.23,30198.0
2023-05-12 10:10:00,53.23,53.23,53.09,53.11,84297.0,53.23,53.23,53.09,53.11,84297.0
2023-05-12 10:15:00,53.11,53.15,53.08,53.14,29191.0,53.11,53.15,53.08,53.14,29191.0
2023-05-12 10:20:00,53.15,53.15,53.0,53.05,92156.0,53.15,53.15,53.0,53.05,92156.0
2023-05-12 10:25:00,53.06,53.13,53.05,53.12,38428.0,53.06,53.13,53.05,53.12,38428.0
2023-05-12 10:30:00,53.11,53.11,53.02,53.05,29937.0,53.11,53.11,53.02,53.05,29937.0
2023-05-12 10:35:00,53.04,53.05,52.97,53.0,64338.0,53.04,53.05,52.97,53.0,64338.0
2023-05-12 10:40:00,53.0,53.06,52.99,53.01,99229.0,53.0,53.06,52.99,53.01,99229.0
2023-05-12 10:45:00,53.02,53.12,53.01,53.11,56335.0,53.02,53.12,53.01,53.11,56335.0
2023-05-12 10:50:00,53.11,53.15,53.09,53.1,69239.0,53.11,53.15,53.09,53.1,69239.0
2023-05-12 10:55:00,53.11,53.18,53.1,53.18,79377.0,53.11,53.18,53.1,53.18,79377.0
2023-05-12 11:00:00,53.18,53.21,53.11,53.14,45335.0,53.18,53.21,53.11,53.14,45335.0
2023-05-12 11:05:00,53.14,53.2,53.13,53.2,31972.0,53.14,53.2,53.13,53.2,31972.0
2023-05-12 11:10:00,53.2,53.21,53.12,53.14,41063.0,53.2,53.21,53.12,53.14,41063.0
2023-05-12 11:15:00,53.13,53.13,53.04,53.1,45611.0,53.13,53.13,53.04,53.1,45611.0
2023-05-12 11:20:00,53.1,53.11,53.06,53.08,54799.0,53.1,53.11,53.06,53.08,54799.0
2023-05-12 11:25:00,53.07,53.12,53.06,53.08,420686.0,53.07,53.12,53.06,53.08,420686.0
2023-05-12 11:30:00,53.07,53.11,53.07,53.09,38377.0,53.07,53.11,53.07,53.09,38377.0
2023-05-12 11:35:00,53.09,53.09,53.03,53.05,47493.0,53.09,53.09,53.03,53.05,47493.0
2023-05-12 11:40:00,53.05,53.06,53.01,53.02,28783.0,53.05,53.06,53.01,53.02,28783.0
2023-05-12 11:45:00,53.02,53.07,52.99,53.06,34788.0,53.02,53.07,52.99,53.06,34788.0
2023-05-12 11:50:00,53.07,53.08,53.04,53.06,21599.0,53.07,53.08,53.04,53.06,21599.0
2023-05-12 11:55:00,53.06,53.09,53.05,53.07,20456.0,53.06,53.09,53.05,53.07,20456.0
2023-05-12 12:00:00,53.08,53.11,53.06,53.07,45101.0,53.08,53.11,53.06,53.07,45101.0
2023-05-12 12:05:00,53.08,53.11,53.07,53.1,26508.0,53.08,53.11,53.07,53.1,26508.0
2023-05-12 12:10:00,53.09,53.09,53.04,53.07,29164.0,53.09,53.09,53.04,53.07,29164.0
2023-05-12 12:15:00,53.07,53.11,53.04,53.07,51271.0,53.07,53.11,53.04,53.07,51271.0
2023-05-12 12:20:00,53.08,53.16,53.07,53.15,39412.0,53.08,53.16,53.07,53.15,39412.0
2023-05-12 12:25:00,53.15,53.21,53.15,53.21,25580.0,53.15,53.21,53.15,53.21,25580.0
2023-05-12 12:30:00,53.2,53.21,53.15,53.17,29074.0,53.2,53.21,53.15,53.17,29074.0
2023-05-12 12:35:00,53.18,53.18,53.08,53.1,19153.0,53.18,53.18,53.08,53.1,19153.0
2023-05-12 12:40:00,53.1,53.11,53.06,53.09,24616.0,53.1,53.11,53.06,53.09,24616.0
2023-05-12 12:45:00,53.09,53.09,53.07,53.09,19491.0,53.09,53.09,53.07,53.09,19491.0
2023-05-12 12:50:00,53.09,53.09,52.94,52.97,257176.0,53.09,53.09,52.94,52.97,257176.0
2023-05-12 12:55:00,52.97,53.02,52.96,53.02,21870.0,52.97,53.02,52.96,53.02,21870.0
2023-05-12 13:00:00,53.01,53.04,52.99,53.04,20018.0,53.01,53.04,52.99,53.04,20018.0
2023-05-12 13:05:00,53.04,53.1,53.04,53.08,28598.0,53.04,53.1,53.04,53.08,28598.0
2023-05-12 13:10:00,53.09,53.11,53.07,53.08,27045.0,53.09,53.11,53.07,53.08,27045.0
2023-05-12 13:15:00,53.08,53.08,53.05,53.06,13540.0,53.08,53.08,53.05,53.06,13540.0
2023-05-12 13:20:00,53.05,53.1,53.05,53.09,27605.0,53.05,53.1,53.05,53.09,27605.0
2023-05-12 13:25:00,53.09,53.1,53.05,53.06,17299.0,53.09,53.1,53.05,53.06,17299.0
2023-05-12 13:30:00,53.05,53.11,53.05,53.06,123762.0,53.05,53.11,53.05,53.06,123762.0
2023-05-12 13:35:00,53.05,53.08,53.04,53.04,23673.0,53.05,53.08,53.04,53.04,23673.0
2023-05-12 13:40:00,53.04,53.05,53.02,53.03,23146.0,53.04,53.05,53.02,53.03,23146.0
2023-05-12 13:45:00,53.03,53.04,53.01,53.02,42859.0,53.03,53.04,53.01,53.02,42859.0
2023-05-12 13:50:00,53.03,53.04,53.01,53.04,26770.0,53.03,53.04,53.01,53.04,26770.0
2023-05-12 13:55:00,53.04,53.04,52.96,52.98,62068.0,53.04,53.04,52.96,52.98,62068.0
2023-05-12 14:00:00,52.97,53.05,52.95,53.03,66497.0,52.97,53.05,52.95,53.03,66497.0
2023-05-12 14:05:00,53.03,53.08,52.99,53.05,74837.0,53.03,53.08,52.99,53.05,74837.0
2023-05-12 14:10:00,53.05,53.07,53.01,53.06,55085.0,53.05,53.07,53.01,53.06,55085.0
2023-05-12 14:15:00,53.05,53.08,53.04,53.06,19248.0,53.05,53.08,53.04,53.06,19248.0
2023-05-12 14:20:00,53.05,53.09,53.05,53.09,36194.0,53.05,53.09,53.05,53.09,36194.0
2023-05-12 14:25:00,53.09,53.11,53.08,53.09,33741.0,53.09,53.11,53.08,53.09,33741.0
2023-05-12 14:30:00,53.07,53.09,53.05,53.08,30754.0,53.07,53.09,53.05,53.08,30754.0
2023-05-12 14:35:00,53.08,53.08,53.04,53.06,24209.0,53.08,53.08,53.04,53.06,24209.0
2023-05-12 14:40:00,53.05,53.07,53.03,53.07,16836.0,53.05,53.07,53.03,53.07,16836.0
2023-05-12 14:45:00,53.07,53.1,53.06,53.07,23433.0,53.07,53.1,53.06,53.07,23433.0
2023-05-12 14:50:00,53.07,53.11,53.06,53.08,22748.0,53.07,53.11,53.06,53.08,22748.0
2023-05-12 14:55:00,53.08,53.13,53.07,53.12,70760.0,53.08,53.13,53.07,53.12,70760.0
2023-05-12 15:00:00,53.12,53.12,53.07,53.08,41182.0,53.12,53.12,53.07,53.08,41182.0
2023-05-12 15:05:00,53.08,53.14,53.07,53.14,125699.0,53.08,53.14,53.07,53.14,125699.0
2023-05-12 15:10:00,53.15,53.22,53.14,53.18,122938.0,53.15,53.22,53.14,53.18,122938.0
2023-05-12 15:15:00,53.18,53.19,53.15,53.16,51891.0,53.18,53.19,53.15,53.16,51891.0
2023-05-12 15:20:00,53.16,53.2,53.13,53.16,101993.0,53.16,53.2,53.13,53.16,101993.0
2023-05-12 15:25:00,53.16,53.18,53.12,53.16,84439.0,53.16,53.18,53.12,53.16,84439.0
2023-05-12 15:30:00,53.16,53.19,53.14,53.14,135658.0,53.16,53.19,53.14,53.14,135658.0
2023-05-12 15:35:00,53.14,53.22,53.13,53.18,201169.0,53.14,53.22,53.13,53.18,201169.0
2023-05-12 15:40:00,53.18,53.23,53.14,53.23,73179.0,53.18,53.23,53.14,53.23,73179.0
2023-05-12 15:45:00,53.23,53.4,53.23,53.3,205974.0,53.23,53.4,53.23,53.3,205974.0
2023-05-12 15:50:00,53.3,53.36,53.29,53.34,152457.0,53.3,53.36,53.29,53.34,152457.0
2023-05-12 15:55:00,53.34,53.39,53.32,53.36,263833.0,53.34,53.39,53.32,53.36,263833.0
2023-05-15 09:30:00,53.37,53.6,53.37,53.48,152533.0,53.37,53.6,53.37,53.48,152533.0
2023-05-15 09:35:00,53.49,53.56,53.44,53.55,74843.0,53.49,53.56,53.44,53.55,74843.0
2023-05-15 09:40:00,53.54,53.56,53.45,53.55,75797.0,53.54,53.56,53.45,53.55,75797.0
2023-05-15 09:45:00,53.56,53.68,53.52,53.66,95786.0,53.56,53.68,53.52,53.66,95786.0
2023-05-15 09:50:00,53.67,53.69,53.62,53.68,75109.0,53.67,53.69,53.62,53.68,75109.0
2023-05-15 09:55:00,53.69,53.71,53.65,53.68,68939.0,53.69,53.71,53.65,53.68,68939.0
2023-05-15 10:00:00,53.69,53.73,53.67,53.7,48383.0,53.69,53.73,53.67,53.7,48383.0
2023-05-15 10:05:00,53.7,53.74,53.69,53.74,37789.0,53.7,53.74,53.69,53.74,37789.0
2023-05-15 10:10:00,53.74,53.78,53.71,53.78,67347.0,53.74,53.78,53.71,53.78,67347.0
2023-05-15 10:15:00,53.78,53.85,53.76,53.85,62969.0,53.78,53.85,53.76,53.85,62969.0
2023-05-15 10:20:00,53.85,53.88,53.79,53.88,62643.0,53.85,53.88,53.79,53.88,62643.0
2023-05-15 10:25:00,53.88,53.89,53.82,53.83,50048.0,53.88,53.89,53.82,53.83,50048.0
2023-05-15 10:30:00,53.83,53.85,53.8,53.85,43535.0,53.83,53.85,53.8,53.85,43535.0
2023-05-15 10:35:00,53.85,53.92,53.84,53.89,58779.0,53.85,53.92,53.84,53.89,58779.0
2023-05-15 10:40:00,53.89,53.93,53.88,53.9,77898.0,53.89,53.93,53.88,53.9,77898.0
2023-05-15 10:45:00,53.91,53.97,53.9,53.91,57684.0,53.91,53.97,53.9,53.91,57684.0
2023-05-15 10:50:00,53.91,53.94,53.88,53.91,73147.0,53.91,53.94,53.88,53.91,73147.0
2023-05-15 10:55:00,53.91,53.92,53.86,53.91,86164.0,53.91,53.92,53.86,53.91,86164.0
2023-05-15 11:00:00,53.91,53.94,53.88,53.93,87562.0,53.91,53.94,53.88,53.93,87562.0
2023-05-15 11:05:00,53.92,53.97,53.91,53.93,57669.0,53.92,53.97,53.91,53.93,57669.0
2023-05-15 11:10:00,53.93,53.97,53.9,53.97,49207.0,53.93,53.97,53.9,53.97,49207.0
2023-05-15 11:15:00,53.97,53.99,53.96,53.97,102037.0,53.97,53.99,53.96,53.97,102037.0
2023-05-15 11:20:00,53.97,53.98,53.93,53.96,47477.0,53.97,53.98,53.93,53.96,47477.0
2023-05-15 11:25:00,53.96,54.0,53.91,53.93,46150.0,53.96,54.0,53.91,53.93,46150.0
2023-05-15 11:30:00,53.93,53.93,53.86,53.87,104868.0,53.93,53.93,53.86,53.87,104868.0
2023-05-15 11:35:00,53.86,53.92,53.84,53.9,34098.0,53.86,53.92,53.84,53.9,34098.0
2023-05-15 11:40:00,53.9,53.93,53.87,53.91,45476.0,53.9,53.93,53.87,53.91,45476.0
2023-05-15 11:45:00,53.9,53.92,53.88,53.89,45449.0,53.9,53.92,53.88,53.89,45449.0
2023-05-15 11:50:00,53.89,53.89,53.79,53.82,51112.0,53.89,53.89,53.79,53.82,51112.0
2023-05-15 11:55:00,53.82,53.85,53.81,53.82,23111.0,53.82,53.85,53.81,53.82,23111.0
2023-05-15 12:00:00,53.82,53.84,53.79,53.8,67514.0,53.82,53.84,53.79,53.8,67514.0
2023-05-15 12:05:00,53.8,53.87,53.8,53.87,42835.0,53.8,53.87,53.8,53.87,42835.0
2023-05-15 12:10:00,53.87,53.87,53.83,53.86,32769.0,53.87,53.87,53.83,53.86,32769.0
2023-05-15 12:15:00,53.86,53.89,53.83,53.87,38433.0,53.86,53.89,53.83,53.87,38433.0
2023-05-15 12:20:00,53.87,53.87,53.81,53.82,26964.0,53.87,53.87,53.81,53.82,26964.0
2023-05-15 12:25:00,53.81,53.81,53.75,53.77,26656.0,53.81,53.81,53.75,53.77,26656.0
2023-05-15 12:30:00,53.76,53.78,53.71,53.72,26258.0,53.76,53.78,53.71,53.72,26258.0
2023-05-15 12:35:00,53.72,53.78,53.71,53.78,43212.0,53.72,53.78,53.71,53.78,43212.0
2023-05-15 12:40:00,53.78,53.82,53.77,53.82,46129.0,53.78,53.82,53.77,53.82,46129.0
2023-05-15 12:45:00,53.83,53.86,53.82,53.86,30450.0,53.83,53.86,53.82,53.86,30450.0
2023-05-15 12:50:00,53.86,53.89,53.85,53.88,34906.0,53.86,53.89,53.85,53.88,34906.0
2023-05-15 12:55:00,53.88,53.93,53.87,53.93,40824.0,53.88,53.93,53.87,53.93,40824.0
2023-05-15 13:00:00,53.93,53.94,53.88,53.89,362486.0,53.93,53.94,53.88,53.89,362486.0
2023-05-15 13:05:00,53.89,53.93,53.88,53.93,58448.0,53.89,53.93,53.88,53.93,58448.0
2023-05-15 13:10:00,53.93,53.94,53.91,53.91,88204.0,53.93,53.94,53.91,53.91,88204.0
2023-05-15 13:15:00,53.91,53.93,53.88,53.89,52418.0,53.91,53.93,53.88,53.89,52418.0
2023-05-15 13:20:00,53.89,53.91,53.88,53.89,102402.0,53.89,53.91,53.88,53.89,102402.0
2023-05-15 13:25:00,53.89,53.92,53.79,53.8,318094.0,53.89,53.92,53.79,53.8,318094.0
2023-05-15 13:30:00,53.8,53.81,53.73,53.77,42079.0,53.8,53.81,53.73,53.77,42079.0
2023-05-15 13:35:00,53.77,53.82,53.76,53.79,34859.0,53.77,53.82,53.76,53.79,34859.0
2023-05-15 13:40:00,53.8,53.8,53.67,53.68,94039.0,53.8,53.8,53.67,53.68,94039.0
2023-05-15 13:45:00,53.68,53.68,53.63,53.66,29814.0,53.68,53.68,53.63,53.66,29814.0
2023-05-15 13:50:00,53.65,53.76,53.64,53.75,37659.0,53.65,53.76,53.64,53.75,37659.0
2023-05-15 13:55:00,53.74,53.74,53.71,53.73,47370.0,53.74,53.74,53.71,53.73,47370.0
2023-05-15 14:00:00,53.73,53.79,53.73,53.77,49495.0,53.73,53.79,53.73,53.77,49495.0
2023-05-15 14:05:00,53.78,53.85,53.77,53.82,42925.0,53.78,53.85,53.77,53.82,42925.0
2023-05-15 14:10:00,53.83,53.83,53.75,53.77,43219.0,53.83,53.83,53.75,53.77,43219.0
2023-05-15 14:15:00,53.78,53.81,53.76,53.79,61437.0,53.78,53.81,53.76,53.79,61437.0
2023-05-15 14:20:00,53.79,53.8,53.74,53.78,44209.0,53.79,53.8,53.74,53.78,44209.0
2023-05-15 14:25:00,53.78,53.8,53.74,53.75,26428.0,53.78,53.8,53.74,53.75,26428.0
2023-05-15 14:30:00,53.75,53.84,53.74,53.84,61796.0,53.75,53.84,53.74,53.84,61796.0
2023-05-15 14:35:00,53.84,53.87,53.8,53.83,54340.0,53.84,53.87,53.8,53.83,54340.0
2023-05-15 14:40:00,53.83,53.83,53.81,53.83,25727.0,53.83,53.83,53.81,53.83,25727.0
2023-05-15 14:45:00,53.83,53.83,53.8,53.82,39906.0,53.83,53.83,53.8,53.82,39906.0
2023-05-15 14:50:00,53.82,53.82,53.78,53.8,51773.0,53.82,53.82,53.78,53.8,51773.0
2023-05-15 14:55:00,53.8,53.84,53.8,53.84,416636.0,53.8,53.84,53.8,53.84,416636.0
2023-05-15 15:00:00,53.84,53.85,53.8,53.83,55487.0,53.84,53.85,53.8,53.83,55487.0
2023-05-15 15:05:00,53.83,53.85,53.81,53.84,33720.0,53.83,53.85,53.81,53.84,33720.0
2023-05-15 15:10:00,53.84,53.85,53.83,53.85,40883.0,53.84,53.85,53.83,53.85,40883.0
2023-05-15 15:15:00,53.85,53.86,53.81,53.81,113833.0,53.85,53.86,53.81,53.81,113833.0
2023-05-15 15:20:00,53.81,53.81,53.75,53.75,75062.0,53.81,53.81,53.75,53.75,75062.0
2023-05-15 15:25:00,53.76,53.77,53.74,53.76,83433.0,53.76,53.77,53.74,53.76,83433.0
2023-05-15 15:30:00,53.76,53.77,53.7,53.73,150452.0,53.76,53.77,53.7,53.73,150452.0
2023-05-15 15:35:00,53.73,53.73,53.66,53.7,141523.0,53.73,53.73,53.66,53.7,141523.0
2023-05-15 15:40:00,53.7,53.72,53.62,53.62,152998.0,53.7,53.72,53.62,53.62,152998.0
2023-05-15 15:45:00,53.62,53.77,53.61,53.7,159030.0,53.62,53.77,53.61,53.7,159030.0
2023-05-15 15:50:00,53.69,53.74,53.66,53.71,268792.0,53.69,53.74,53.66,53.71,268792.0
2023-05-15 15:55:00,53.7,53.7,53.62,53.7,661630.0,53.7,53.7,53.62,53.7,661630.0
2023-05-16 09:30:00,53.71,53.8,53.61,53.7,146856.0,53.71,53.8,53.61,53.7,146856.0
2023-05-16 09:35:00,53.7,53.7,53.47,53.48,90160.0,53.7,53.7,53.47,53.48,90160.0
2023-05-16 09:40:00,53.45,53.6,53.36,53.55,127275.0,53.45,53.6,53.36,53.55,127275.0
2023-05-16 09:45:00,53.56,53.66,53.47,53.51,86504.0,53.56,53.66,53.47,53.51,86504.0
2023-05-16 09:50:00,53.52,53.6,53.47,53.49,126798.0,53.52,53.6,53.47,53.49,126798.0
2023-05-16 09:55:00,53.48,53.62,53.43,53.59,47591.0,53.48,53.62,53.43,53.59,47591.0
2023-05-16 10:00:00,53.59,53.72,53.58,53.69,71054.0,53.59,53.72,53.58,53.69,71054.0
2023-05-16 10:05:00,53.69,53.71,53.57,53.6,83661.0,53.69,53.71,53.57,53.6,83661.0
2023-05-16 10:10:00,53.6,53.64,53.51,53.59,101378.0,53.6,53.64,53.51,53.59,101378.0
2023-05-16 10:15:00,53.58,53.78,53.57,53.78,55140.0,53.58,53.78,53.57,53.78,55140.0
2023-05-16 10:20:00,53.77,53.83,53.71,53.76,71271.0,53.77,53.83,53.71,53.76,71271.0
2023-05-16 10:25:00,53.79,53.84,53.77,53.83,24068.0,53.79,53.84,53.77,53.83,24068.0
2023-05-16 10:30:00,53.84,53.85,53.75,53.75,55663.0,53.84,53.85,53.75,53.75,55663.0
2023-05-16 10:35:00,53.75,53.78,53.72,53.73,15112.0,53.75,53.78,53.72,53.73,15112.0
2023-05-16 10:40:00,53.73,53.78,53.69,53.78,17111.0,53.73,53.78,53.69,53.78,17111.0
2023-05-16 10:45:00,53.77,53.8,53.73,53.8,25184.0,53.77,53.8,53.73,53.8,25184.0
2023-05-16 10:50:00,53.79,53.8,53.73,53.74,67291.0,53.79,53.8,53.73,53.74,67291.0
2023-05-16 10:55:00,53.75,53.81,53.73,53.75,26786.0,53.75,53.81,53.73,53.75,26786.0
2023-05-16 11:00:00,53.76,53.8,53.74,53.8,39629.0,53.76,53.8,53.74,53.8,39629.0
2023-05-16 11:05:00,53.8,53.81,53.77,53.8,43614.0,53.8,53.81,53.77,53.8,43614.0
2023-05-16 11:10:00,53.79,53.87,53.78,53.79,55043.0,53.79,53.87,53.78,53.79,55043.0
2023-05-16 11:15:00,53.79,53.79,53.73,53.78,86675.0,53.79,53.79,53.73,53.78,86675.0
2023-05-16 11:20:00,53.78,53.78,53.7,53.71,20108.0,53.78,53.78,53.7,53.71,20108.0
2023-05-16 11:25:00,53.71,53.77,53.69,53.77,29019.0,53.71,53.77,53.69,53.77,29019.0
2023-05-16 11:30:00,53.77,53.78,53.71,53.74,43194.0,53.77,53.78,53.71,53.74,43194.0
2023-05-16 11:35:00,53.74,53.77,53.65,53.65,18621.0,53.74,53.77,53.65,53.65,18621.0
2023-05-16 11:40:00,53.65,53.65,53.61,53.64,12089.0,53.65,53.65,53.61,53.64,12089.0
2023-05-16 11:45:00,53.63,53.69,53.61,53.68,19083.0,53.63,53.69,53.61,53.68,19083.0
2023-05-16 11:50:00,53.69,53.73,53.67,53.7,11958.0,53.69,53.73,53.67,53.7,11958.0
2023-05-16 11:55:00,53.71,53.71,53.66,53.7,18611.0,53.71,53.71,53.66,53.7,18611.0
2023-05-16 12:00:00,53.71,53.72,53.67,53.72,14364.0,53.71,53.72,53.67,53.72,14364.0
2023-05-16 12:05:00,53.72,53.73,53.69,53.69,15208.0,53.72,53.73,53.69,53.69,15208.0
2023-05-16 12:10:00,53.69,53.71,53.68,53.69,26643.0,53.69,53.71,53.68,53.69,26643.0
2023-05-16 12:15:00,53.7,53.74,53.7,53.7,25303.0,53.7,53.74,53.7,53.7,25303.0
2023-05-16 12:20:00,53.71,53.72,53.69,53.72,17528.0,53.71,53.72,53.69,53.72,17528.0
2023-05-16 12:25:00,53.73,53.79,53.72,53.78,17903.0,53.73,53.79,53.72,53.78,17903.0
2023-05-16 12:30:00,53.79,53.8,53.72,53.73,11837.0,53.79,53.8,53.72,53.73,11837.0
2023-05-16 12:35:00,53.73,53.76,53.72,53.76,30089.0,53.73,53.76,53.72,53.76,30089.0
2023-05-16 12:40:00,53.77,53.8,53.76,53.76,17211.0,53.77,53.8,53.76,53.76,17211.0
2023-05-16 12:45:00,53.77,53.79,53.74,53.79,17942.0,53.77,53.79,53.74,53.79,17942.0
2023-05-16 12:50:00,53.79,53.79,53.76,53.78,18308.0,53.79,53.79,53.76,53.78,18308.0
2023-05-16 12:55:00,53.78,53.81,53.78,53.8,14675.0,53.78,53.81,53.78,53.8,14675.0
2023-05-16 13:00:00,53.8,53.82,53.79,53.81,12207.0,53.8,53.82,53.79,53.81,12207.0
2023-05-16 13:05:00,53.81,53.82,53.78,53.8,13126.0,53.81,53.82,53.78,53.8,13126.0
2023-05-16 13:10:00,53.79,53.8,53.76,53.77,9048.0,53.79,53.8,53.76,53.77,9048.0
2023-05-16 13:15:00,53.78,53.79,53.75,53.77,7738.0,53.78,53.79,53.75,53.77,7738.0
2023-05-16 13:20:00,53.77,53.78,53.75,53.76,8392.0,53.77,53.78,53.75,53.76,8392.0
2023-05-16 13:25:00,53.76,53.81,53.76,53.81,9004.0,53.76,53.81,53.76,53.81,9004.0
2023-05-16 13:30:00,53.8,53.81,53.79,53.8,12281.0,53.8,53.81,53.79,53.8,12281.0
2023-05-16 13:35:00,53.8,53.83,53.77,53.78,73690.0,53.8,53.83,53.77,53.78,73690.0
2023-05-16 13:40:00,53.78,53.8,53.73,53.73,50691.0,53.78,53.8,53.73,53.73,50691.0
2023-05-16 13:45:00,53.73,53.79,53.73,53.78,14652.0,53.73,53.79,53.73,53.78,14652.0
2023-05-16 13:50:00,53.79,53.83,53.76,53.77,32331.0,53.79,53.83,53.76,53.77,32331.0
2023-05-16 13:55:00,53.76,53.82,53.76,53.82,11327.0,53.76,53.82,53.76,53.82,11327.0
2023-05-16 14:00:00,53.82,53.83,53.78,53.78,262894.0,53.82,53.83,53.78,53.78,262894.0
2023-05-16 14:05:00,53.79,53.8,53.75,53.76,12432.0,53.79,53.8,53.75,53.76,12432.0
2023-05-16 14:10:00,53.76,53.87,53.76,53.85,27560.0,53.76,53.87,53.76,53.85,27560.0
2023-05-16 14:15:00,53.85,53.87,53.84,53.85,21394.0,53.85,53.87,53.84,53.85,21394.0
2023-05-16 14:20:00,53.85,53.86,53.83,53.84,11408.0,53.85,53.86,53.83,53.84,11408.0
2023-05-16 14:25:00,53.84,53.86,53.83,53.86,27609.0,53.84,53.86,53.83,53.86,27609.0
2023-05-16 14:30:00,53.86,53.93,53.85,53.93,44465.0,53.86,53.93,53.85,53.93,44465.0
2023-05-16 14:35:00,53.93,53.94,53.87,53.88,15135.0,53.93,53.94,53.87,53.88,15135.0
2023-05-16 14:40:00,53.87,53.9,53.84,53.85,25769.0,53.87,53.9,53.84,53.85,25769.0
2023-05-16 14:45:00,53.84,53.88,53.84,53.88,20523.0,53.84,53.88,53.84,53.88,20523.0
2023-05-16 14:50:00,53.88,53.91,53.87,53.91,24215.0,53.88,53.91,53.87,53.91,24215.0
2023-05-16 14:55:00,53.91,53.92,53.87,53.89,23842.0,53.91,53.92,53.87,53.89,23842.0
2023-05-16 15:00:00,53.89,53.9,53.87,53.9,19072.0,53.89,53.9,53.87,53.9,19072.0
2023-05-16 15:05:00,53.9,53.9,53.86,53.87,28441.0,53.9,53.9,53.86,53.87,28441.0
2023-05-16 15:10:00,53.88,53.92,53.87,53.89,36832.0,53.88,53.92,53.87,53.89,36832.0
2023-05-16 15:15:00,53.9,53.94,53.89,53.91,39633.0,53.9,53.94,53.89,53.91,39633.0
2023-05-16 15:20:00,53.9,53.91,53.87,53.89,27002.0,53.9,53.91,53.87,53.89,27002.0
2023-05-16 15:25:00,53.89,53.94,53.88,53.91,114359.0,53.89,53.94,53.88,53.91,114359.0
2023-05-16 15:30:00,53.91,54.01,53.9,53.96,187801.0,53.91,54.01,53.9,53.96,187801.0
2023-05-16 15:35:00,53.96,54.01,53.95,53.97,140354.0,53.96,54.01,53.95,53.97,140354.0
2023-05-16 15:40:00,53.97,53.98,53.94,53.95,98352.0,53.97,53.98,53.94,53.95,98352.0
2023-05-16 15:45:00,53.95,54.08,53.93,54.01,236304.0,53.95,54.08,53.93,54.01,236304.0
2023-05-16 15:50:00,54.0,54.0,53.84,53.84,134776.0,54.0,54.0,53.84,53.84,134776.0
2023-05-16 15:55:00,53.85,53.85,53.77,53.77,369964.0,53.85,53.85,53.77,53.77,369964.0
2023-05-17 09:30:00,53.93,54.04,53.82,53.82,122857.0,53.93,54.04,53.82,53.82,122857.0
2023-05-17 09:35:00,53.84,53.85,53.51,53.51,69995.0,53.84,53.85,53.51,53.51,69995.0
2023-05-17 09:40:00,53.52,53.53,53.18,53.32,159094.0,53.52,53.53,53.18,53.32,159094.0
2023-05-17 09:45:00,53.32,53.46,53.28,53.38,89438.0,53.32,53.46,53.28,53.38,89438.0
2023-05-17 09:50:00,53.38,53.38,53.25,53.29,41542.0,53.38,53.38,53.25,53.29,41542.0
2023-05-17 09:55:00,53.29,53.4,53.27,53.34,40773.0,53.29,53.4,53.27,53.34,40773.0
2023-05-17 10:00:00,53.35,53.49,53.34,53.41,74989.0,53.35,53.49,53.34,53.41,74989.0
2023-05-17 10:05:00,53.41,53.53,53.4,53.41,59909.0,53.41,53.53,53.4,53.41,59909.0
2023-05-17 10:10:00,53.42,53.51,53.42,53.49,61114.0,53.42,53.51,53.42,53.49,61114.0
2023-05-17 10:15:00,53.49,53.55,53.48,53.5,49093.0,53.49,53.55,53.48,53.5,49093.0
2023-05-17 10:20:00,53.5,53.54,53.5,53.53,53482.0,53.5,53.54,53.5,53.53,53482.0
2023-05-17 10:25:00,53.53,53.6,53.51,53.51,65481.0,53.53,53.6,53.51,53.51,65481.0
2023-05-17 10:30:00,53.52,53.59,53.51,53.59,36283.0,53.52,53.59,53.51,53.59,36283.0
2023-05-17 10:35:00,53.59,53.6,53.48,53.48,60119.0,53.59,53.6,53.48,53.48,60119.0
2023-05-17 10:40:00,53.48,53.49,53.38,53.4,77410.0,53.48,53.49,53.38,53.4,77410.0
2023-05-17 10:45:00,53.39,53.46,53.31,53.32,51518.0,53.39,53.46,53.31,53.32,51518.0
2023-05-17 10:50:00,53.32,53.33,53.28,53.32,45174.0,53.32,53.33,53.28,53.32,45174.0
2023-05-17 10:55:00,53.31,53.37,53.31,53.33,77719.0,53.31,53.37,53.31,53.33,77719.0
2023-05-17 11:00:00,53.33,53.34,53.29,53.33,61165.0,53.33,53.34,53.29,53.33,61165.0
2023-05-17 11:05:00,53.33,53.33,53.2,53.21,69238.0,53.33,53.33,53.2,53.21,69238.0
2023-05-17 11:10:00,53.21,53.22,53.05,53.07,56560.0,53.21,53.22,53.05,53.07,56560.0
2023-05-17 11:15:00,53.07,53.13,53.0,53.03,78314.0,53.07,53.13,53.0,53.03,78314.0
2023-05-17 11:20:00,53.03,53.03,52.86,52.97,166634.0,53.03,53.03,52.86,52.97,166634.0
2023-05-17 11:25:00,52.97,53.02,52.9,53.02,113133.0,52.97,53.02,52.9,53.02,113133.0
2023-05-17 11:30:00,53.03,53.11,53.0,53.08,103988.0,53.03,53.11,53.0,53.08,103988.0
2023-05-17 11:35:00,53.07,53.13,53.05,53.12,32008.0,53.07,53.13,53.05,53.12,32008.0
2023-05-17 11:40:00,53.12,53.25,53.11,53.24,59991.0,53.12,53.25,53.11,53.24,59991.0
2023-05-17 11:45:00,53.24,53.3,53.23,53.27,35597.0,53.24,53.3,53.23,53.27,35597.0
2023-05-17 11:50:00,53.27,53.3,53.21,53.23,33805.0,53.27,53.3,53.21,53.23,33805.0
2023-05-17 11:55:00,53.22,53.32,53.22,53.32,26144.0,53.22,53.32,53.22,53.32,26144.0
2023-05-17 12:00:00,53.32,53.35,53.28,53.35,37571.0,53.32,53.35,53.28,53.35,37571.0
2023-05-17 12:05:00,53.35,53.39,53.33,53.36,21953.0,53.35,53.39,53.33,53.36,21953.0
2023-05-17 12:10:00,53.36,53.4,53.34,53.35,57223.0,53.36,53.4,53.34,53.35,57223.0
2023-05-17 12:15:00,53.35,53.38,53.34,53.35,33950.0,53.35,53.38,53.34,53.35,33950.0
2023-05-17 12:20:00,53.37,53.42,53.36,53.41,28877.0,53.37,53.42,53.36,53.41,28877.0
2023-05-17 12:25:00,53.41,53.43,53.37,53.38,26501.0,53.41,53.43,53.37,53.38,26501.0
2023-05-17 12:30:00,53.38,53.45,53.37,53.43,124069.0,53.38,53.45,53.37,53.43,124069.0
2023-05-17 12:35:00,53.43,53.55,53.43,53.55,24571.0,53.43,53.55,53.43,53.55,24571.0
2023-05-17 12:40:00,53.55,53.58,53.51,53.55,35897.0,53.55,53.58,53.51,53.55,35897.0
2023-05-17 12:45:00,53.56,53.57,53.54,53.54,16962.0,53.56,53.57,53.54,53.54,16962.0
2023-05-17 12:50:00,53.54,53.56,53.46,53.54,93257.0,53.54,53.56,53.46,53.54,93257.0
2023-05-17 12:55:00,53.54,53.56,53.51,53.56,21158.0,53.54,53.56,53.51,53.56,21158.0
2023-05-17 13:00:00,53.56,53.61,53.55,53.61,18296.0,53.56,53.61,53.55,53.61,18296.0
2023-05-17 13:05:00,53.61,53.68,53.6,53.66,16951.0,53.61,53.68,53.6,53.66,16951.0
2023-05-17 13:10:00,53.66,53.67,53.64,53.65,18142.0,53.66,53.67,53.64,53.65,18142.0
2023-05-17 13:15:00,53.65,53.66,53.6,53.6,43128.0,53.65,53.66,53.6,53.6,43128.0
2023-05-17 13:20:00,53.6,53.64,53.59,53.62,35359.0,53.6,53.64,53.59,53.62,35359.0
2023-05-17 13:25:00,53.62,53.62,53.58,53.59,15538.0,53.62,53.62,53.58,53.59,15538.0
2023-05-17 13:30:00,53.59,53.65,53.59,53.65,15159.0,53.59,53.65,53.59,53.65,15159.0
2023-05-17 13:35:00,53.66,53.66,53.61,53.63,18835.0,53.66,53.66,53.61,53.63,18835.0
2023-05-17 13:40:00,53.63,53.73,53.63,53.73,66530.0,53.63,53.73,53.63,53.73,66530.0
2023-05-17 13:45:00,53.72,53.73,53.65,53.66,51974.0,53.72,53.73,53.65,53.66,51974.0
2023-05-17 13:50:00,53.66,53.67,53.62,53.65,37243.0,53.66,53.67,53.62,53.65,37243.0
2023-05-17 13:55:00,53.65,53.69,53.64,53.68,31917.0,53.65,53.69,53.64,53.68,31917.0
2023-05-17 14:00:00,53.68,53.68,53.64,53.65,21306.0,53.68,53.68,53.64,53.65,21306.0
2023-05-17 14:05:00,53.65,53.65,53.55,53.56,53660.0,53.65,53.65,53.55,53.56,53660.0
2023-05-17 14:10:00,53.57,53.58,53.52,53.54,56838.0,53.57,53.58,53.52,53.54,56838.0
2023-05-17 14:15:00,53.54,53.54,53.46,53.47,29458.0,53.54,53.54,53.46,53.47,29458.0
2023-05-17 14:20:00,53.47,53.49,53.46,53.48,13696.0,53.47,53.49,53.46,53.48,13696.0
2023-05-17 14:25:00,53.48,53.49,53.45,53.47,15312.0,53.48,53.49,53.45,53.47,15312.0
2023-05-17 14:30:00,53.47,53.52,53.46,53.5,10994.0,53.47,53.52,53.46,53.5,10994.0
2023-05-17 14:35:00,53.51,53.52,53.47,53.48,37545.0,53.51,53.52,53.47,53.48,37545.0
2023-05-17 14:40:00,53.49,53.51,53.48,53.5,13981.0,53.49,53.51,53.48,53.5,13981.0
2023-05-17 14:45:00,53.5,53.52,53.47,53.51,164456.0,53.5,53.52,53.47,53.51,164456.0
2023-05-17 14:50:00,53.51,53.52,53.46,53.48,17614.0,53.51,53.52,53.46,53.48,17614.0
2023-05-17 14:55:00,53.49,53.49,53.46,53.46,11841.0,53.49,53.49,53.46,53.46,11841.0
2023-05-17 15:00:00,53.47,53.5,53.46,53.5,35605.0,53.47,53.5,53.46,53.5,35605.0
2023-05-17 15:05:00,53.5,53.52,53.45,53.46,60607.0,53.5,53.52,53.45,53.46,60607.0
2023-05-17 15:10:00,53.47,53.51,53.46,53.51,20946.0,53.47,53.51,53.46,53.51,20946.0
2023-05-17 15:15:00,53.51,53.52,53.48,53.49,66556.0,53.51,53.52,53.48,53.49,66556.0
2023-05-17 15:20:00,53.5,53.5,53.43,53.44,38228.0,53.5,53.5,53.43,53.44,38228.0
2023-05-17 15:25:00,53.44,53.44,53.4,53.41,44009.0,53.44,53.44,53.4,53.41,44009.0
2023-05-17 15:30:00,53.41,53.43,53.37,53.38,89600.0,53.41,53.43,53.37,53.38,89600.0
2023-05-17 15:35:00,53.38,53.39,53.35,53.39,57592.0,53.38,53.39,53.35,53.39,57592.0
2023-05-17 15:40:00,53.39,53.42,53.36,53.41,93469.0,53.39,53.42,53.36,53.41,93469.0
2023-05-17 15:45:00,53.42,53.43,53.38,53.4,137004.0,53.42,53.43,53.38,53.4,137004.0
2023-05-17 15:50:00,53.42,53.44,53.38,53.39,168394.0,53.42,53.44,53.38,53.39,168394.0
2023-05-17 15:55:00,53.39,53.43,53.33,53.41,395453.0,53.39,53.43,53.33,53.41,395453.0
2023-05-18 09:30:00,53.41,53.58,53.34,53.53,96154.0,53.41,53.58,53.34,53.53,96154.0
2023-05-18 09:35:00,53.51,53.57,53.45,53.47,45318.0,53.51,53.57,53.45,53.47,45318.0
2023-05-18 09:40:00,53.46,53.53,53.36,53.41,39317.0,53.46,53.53,53.36,53.41,39317.0
2023-05-18 09:45:00,53.41,53.52,53.4,53.52,67530.0,53.41,53.52,53.4,53.52,67530.0
2023-05-18 09:50:00,53.51,53.55,53.46,53.47,63478.0,53.51,53.55,53.46,53.47,63478.0
2023-05-18 09:55:00,53.46,53.49,53.4,53.41,45030.0,53.46,53.49,53.4,53.41,45030.0
2023-05-18 10:00:00,53.41,53.5,53.37,53.44,64377.0,53.41,53.5,53.37,53.44,64377.0
2023-05-18 10:05:00,53.45,53.54,53.44,53.54,73059.0,53.45,53.54,53.44,53.54,73059.0
2023-05-18 10:10:00,53.54,53.54,53.42,53.43,89596.0,53.54,53.54,53.42,53.43,89596.0
2023-05-18 10:15:00,53.43,53.5,53.43,53.47,76148.0,53.43,53.5,53.43,53.47,76148.0
2023-05-18 10:20:00,53.46,53.5,53.46,53.48,236019.0,53.46,53.5,53.46,53.48,236019.0
2023-05-18 10:25:00,53.48,53.5,53.4,53.46,57645.0,53.48,53.5,53.4,53.46,57645.0
2023-05-18 10:30:00,53.47,53.48,53.42,53.47,58899.0,53.47,53.48,53.42,53.47,58899.0
2023-05-18 10:35:00,53.47,53.5,53.46,53.48,252474.0,53.47,53.5,53.46,53.48,252474.0
2023-05-18 10:40:00,53.48,53.49,53.4,53.43,93107.0,53.48,53.49,53.4,53.43,93107.0
2023-05-18 10:45:00,53.43,53.44,53.39,53.43,33816.0,53.43,53.44,53.39,53.43,33816.0
2023-05-18 10:50:00,53.43,53.44,53.38,53.41,36552.0,53.43,53.44,53.38,53.41,36552.0
2023-05-18 10:55:00,53.41,53.45,53.38,53.4,34390.0,53.41,53.45,53.38,53.4,34390.0
2023-05-18 11:00:00,53.4,53.45,53.39,53.43,49212.0,53.4,53.45,53.39,53.43,49212.0
2023-05-18 11:05:00,53.42,53.47,53.41,53.46,41786.0,53.42,53.47,53.41,53.46,41786.0
2023-05-18 11:10:00,53.47,53.48,53.45,53.47,32371.0,53.47,53.48,53.45,53.47,32371.0
2023-05-18 11:15:00,53.47,53.48,53.43,53.44,31088.0,53.47,53.48,53.43,53.44,31088.0
2023-05-18 11:20:00,53.44,53.46,53.37,53.41,22576.0,53.44,53.46,53.37,53.41,22576.0
2023-05-18 11:25:00,53.41,53.41,53.36,53.36,23375.0,53.41,53.41,53.36,53.36,23375.0
2023-05-18 11:30:00,53.37,53.4,53.34,53.39,35558.0,53.37,53.4,53.34,53.39,35558.0
2023-05-18 11:35:00,53.38,53.43,53.38,53.41,18607.0,53.38,53.43,53.38,53.41,18607.0
2023-05-18 11:40:00,53.4,53.43,53.38,53.41,27895.0,53.4,53.43,53.38,53.41,27895.0
2023-05-18 11:45:00,53.41,53.47,53.4,53.45,57679.0,53.41,53.47,53.4,53.45,57679.0
2023-05-18 11:50:00,53.46,53.46,53.41,53.44,70726.0,53.46,53.46,53.41,53.44,70726.0
2023-05-18 11:55:00,53.43,53.44,53.28,53.3,59687.0,53.43,53.44,53.28,53.3,59687.0
2023-05-18 12:00:00,53.3,53.33,53.28,53.32,41292.0,53.3,53.33,53.28,53.32,41292.0
2023-05-18 12:05:00,53.32,53.35,53.25,53.28,51205.0,53.32,53.35,53.25,53.28,51205.0
2023-05-18 12:10:00,53.27,53.31,53.25,53.25,58176.0,53.27,53.31,53.25,53.25,58176.0
2023-05-18 12:15:00,53.24,53.28,53.21,53.24,39433.0,53.24,53.28,53.21,53.24,39433.0
2023-05-18 12:20:00,53.25,53.33,53.24,53.32,38515.0,53.25,53.33,53.24,53.32,38515.0
2023-05-18 12:25:00,53.33,53.34,53.28,53.3,28452.0,53.33,53.34,53.28,53.3,28452.0
2023-05-18 12:30:00,53.29,53.32,53.27,53.3,90001.0,53.29,53.32,53.27,53.3,90001.0
2023-05-18 12:35:00,53.3,53.3,53.25,53.26,28301.0,53.3,53.3,53.25,53.26,28301.0
2023-05-18 12:40:00,53.26,53.28,53.23,53.27,35937.0,53.26,53.28,53.23,53.27,35937.0
2023-05-18 12:45:00,53.27,53.29,53.26,53.28,29486.0,53.27,53.29,53.26,53.28,29486.0
2023-05-18 12:50:00,53.27,53.28,53.22,53.27,37459.0,53.27,53.28,53.22,53.27,37459.0
2023-05-18 12:55:00,53.26,53.26,53.21,53.25,40784.0,53.26,53.26,53.21,53.25,40784.0
2023-05-18 13:00:00,53.24,53.29,53.24,53.25,20009.0,53.24,53.29,53.24,53.25,20009.0
2023-05-18 13:05:00,53.25,53.29,53.24,53.28,18714.0,53.25,53.29,53.24,53.28,18714.0
2023-05-18 13:10:00,53.27,53.28,53.24,53.26,16596.0,53.27,53.28,53.24,53.26,16596.0
2023-05-18 13:15:00,53.26,53.31,53.25,53.3,23351.0,53.26,53.31,53.25,53.3,23351.0
2023-05-18 13:20:00,53.3,53.35,53.3,53.33,20526.0,53.3,53.35,53.3,53.33,20526.0
2023-05-18 13:25:00,53.32,53.35,53.27,53.27,55711.0,53.32,53.35,53.27,53.27,55711.0
2023-05-18 13:30:00,53.26,53.33,53.25,53.32,16539.0,53.26,53.33,53.25,53.32,16539.0
2023-05-18 13:35:00,53.32,53.35,53.29,53.3,26182.0,53.32,53.35,53.29,53.3,26182.0
2023-05-18 13:40:00,53.29,53.3,53.27,53.3,21402.0,53.29,53.3,53.27,53.3,21402.0
2023-05-18 13:45:00,53.29,53.3,53.24,53.29,19192.0,53.29,53.3,53.24,53.29,19192.0
2023-05-18 13:50:00,53.29,53.29,53.26,53.28,15953.0,53.29,53.29,53.26,53.28,15953.0
2023-05-18 13:55:00,53.28,53.28,53.23,53.25,24424.0,53.28,53.28,53.23,53.25,24424.0
2023-05-18 14:00:00,53.25,53.3,53.23,53.28,21019.0,53.25,53.3,53.23,53.28,21019.0
2023-05-18 14:05:00,53.29,53.32,53.27,53.3,20485.0,53.29,53.32,53.27,53.3,20485.0
2023-05-18 14:10:00,53.3,53.32,53.26,53.29,25840.0,53.3,53.32,53.26,53.29,25840.0
2023-05-18 14:15:00,53.3,53.33,53.29,53.33,23926.0,53.3,53.33,53.29,53.33,23926.0
2023-05-18 14:20:00,53.32,53.37,53.32,53.37,28116.0,53.32,53.37,53.32,53.37,28116.0
2023-05-18 14:25:00,53.37,53.41,53.37,53.37,24939.0,53.37,53.41,53.37,53.37,24939.0
2023-05-18 14:30:00,53.38,53.43,53.37,53.41,24053.0,53.38,53.43,53.37,53.41,24053.0
2023-05-18 14:35:00,53.41,53.43,53.4,53.41,28225.0,53.41,53.43,53.4,53.41,28225.0
2023-05-18 14:40:00,53.42,53.43,53.37,53.39,33266.0,53.42,53.43,53.37,53.39,33266.0
2023-05-18 14:45:00,53.39,53.41,53.36,53.39,33571.0,53.39,53.41,53.36,53.39,33571.0
2023-05-18 14:50:00,53.39,53.4,53.37,53.4,29677.0,53.39,53.4,53.37,53.4,29677.0
2023-05-18 14:55:00,53.39,53.42,53.38,53.41,25873.0,53.39,53.42,53.38,53.41,25873.0
2023-05-18 15:00:00,53.41,53.45,53.4,53.43,45825.0,53.41,53.45,53.4,53.43,45825.0
2023-05-18 15:05:00,53.43,53.46,53.39,53.45,38723.0,53.43,53.46,53.39,53.45,38723.0
2023-05-18 15:10:00,53.45,53.47,53.44,53.47,36609.0,53.45,53.47,53.44,53.47,36609.0
2023-05-18 15:15:00,53.47,53.53,53.46,53.53,46182.0,53.47,53.53,53.46,53.53,46182.0
2023-05-18 15:20:00,53.53,53.53,53.47,53.47,40203.0,53.53,53.53,53.47,53.47,40203.0
2023-05-18 15:25:00,53.47,53.5,53.45,53.49,52207.0,53.47,53.5,53.45,53.49,52207.0
2023-05-18 15:30:00,53.48,53.5,53.46,53.47,61882.0,53.48,53.5,53.46,53.47,61882.0
2023-05-18 15:35:00,53.47,53.49,53.44,53.46,59304.0,53.47,53.49,53.44,53.46,59304.0
2023-05-18 15:40:00,53.47,53.49,53.43,53.48,197172.0,53.47,53.49,53.43,53.48,197172.0
2023-05-18 15:45:00,53.48,53.51,53.47,53.49,362695.0,53.48,53.51,53.47,53.49,362695.0
2023-05-18 15:50:00,53.5,53.5,53.43,53.43,323549.0,53.5,53.5,53.43,53.43,323549.0
2023-05-18 15:55:00,53.43,53.54,53.43,53.44,711337.0,53.43,53.54,53.43,53.44,711337.0
2023-05-19 09:30:00,53.53,53.53,53.35,53.4,197136.0,53.53,53.53,53.35,53.4,197136.0
2023-05-19 09:35:00,53.42,53.62,53.42,53.59,29621.0,53.42,53.62,53.42,53.59,29621.0
2023-05-19 09:40:00,53.59,53.74,53.59,53.71,38786.0,53.59,53.74,53.59,53.71,38786.0
2023-05-19 09:45:00,53.72,53.78,53.69,53.73,47360.0,53.72,53.78,53.69,53.73,47360.0
2023-05-19 09:50:00,53.73,53.78,53.7,53.72,37659.0,53.73,53.78,53.7,53.72,37659.0
2023-05-19 09:55:00,53.71,53.76,53.63,53.64,36743.0,53.71,53.76,53.63,53.64,36743.0
2023-05-19 10:00:00,53.63,53.65,53.54,53.55,47501.0,53.63,53.65,53.54,53.55,47501.0
2023-05-19 10:05:00,53.55,53.56,53.46,53.48,70411.0,53.55,53.56,53.46,53.48,70411.0
2023-05-19 10:10:00,53.47,53.47,53.42,53.47,48018.0,53.47,53.47,53.42,53.47,48018.0
2023-05-19 10:15:00,53.47,53.49,53.43,53.48,48513.0,53.47,53.49,53.43,53.48,48513.0
2023-05-19 10:20:00,53.48,53.49,53.44,53.45,32065.0,53.48,53.49,53.44,53.45,32065.0
2023-05-19 10:25:00,53.45,53.57,53.43,53.57,43812.0,53.45,53.57,53.43,53.57,43812.0
2023-05-19 10:30:00,53.57,53.6,53.55,53.57,38381.0,53.57,53.6,53.55,53.57,38381.0
2023-05-19 10:35:00,53.57,53.6,53.55,53.59,34779.0,53.57,53.6,53.55,53.59,34779.0
2023-05-19 10:40:00,53.58,53.59,53.53,53.54,45248.0,53.58,53.59,53.53,53.54,45248.0
2023-05-19 10:45:00,53.55,53.56,53.52,53.53,32533.0,53.55,53.56,53.52,53.53,32533.0
2023-05-19 10:50:00,53.54,53.62,53.53,53.58,35782.0,53.54,53.62,53.53,53.58,35782.0
2023-05-19 10:55:00,53.59,53.65,53.57,53.61,52235.0,53.59,53.65,53.57,53.61,52235.0
2023-05-19 11:00:00,53.61,53.64,53.59,53.62,39470.0,53.61,53.64,53.59,53.62,39470.0
2023-05-19 11:05:00,53.62,53.63,53.52,53.53,43911.0,53.62,53.63,53.52,53.53,43911.0
2023-05-19 11:10:00,53.53,53.57,53.45,53.48,44618.0,53.53,53.57,53.45,53.48,44618.0
2023-05-19 11:15:00,53.49,53.52,53.41,53.46,44501.0,53.49,53.52,53.41,53.46,44501.0
2023-05-19 11:20:00,53.46,53.47,53.33,53.34,38564.0,53.46,53.47,53.33,53.34,38564.0
2023-05-19 11:25:00,53.35,53.38,53.29,53.3,30590.0,53.35,53.38,53.29,53.3,30590.0
2023-05-19 11:30:00,53.3,53.32,53.26,53.31,51917.0,53.3,53.32,53.26,53.31,51917.0
2023-05-19 11:35:00,53.3,53.31,53.18,53.21,28304.0,53.3,53.31,53.18,53.21,28304.0
2023-05-19 11:40:00,53.21,53.36,53.2,53.36,79127.0,53.21,53.36,53.2,53.36,79127.0
2023-05-19 11:45:00,53.37,53.48,53.36,53.44,52817.0,53.37,53.48,53.36,53.44,52817.0
2023-05-19 11:50:00,53.44,53.48,53.41,53.48,28880.0,53.44,53.48,53.41,53.48,28880.0
2023-05-19 11:55:00,53.47,53.52,53.44,53.47,57723.0,53.47,53.52,53.44,53.47,57723.0
2023-05-19 12:00:00,53.48,53.51,53.47,53.48,25899.0,53.48,53.51,53.47,53.48,25899.0
2023-05-19 12:05:00,53.48,53.49,53.42,53.43,24131.0,53.48,53.49,53.42,53.43,24131.0
2023-05-19 12:10:00,53.43,53.45,53.39,53.42,28056.0,53.43,53.45,53.39,53.42,28056.0
2023-05-19 12:15:00,53.42,53.44,53.37,53.4,30747.0,53.42,53.44,53.37,53.4,30747.0
2023-05-19 12:20:00,53.4,53.42,53.39,53.4,18085.0,53.4,53.42,53.39,53.4,18085.0
2023-05-19 12:25:00,53.4,53.41,53.37,53.39,23963.0,53.4,53.41,53.37,53.39,23963.0
2023-05-19 12:30:00,53.38,53.38,53.31,53.32,17860.0,53.38,53.38,53.31,53.32,17860.0
2023-05-19 12:35:00,53.31,53.35,53.3,53.33,37448.0,53.31,53.35,53.3,53.33,37448.0
2023-05-19 12:40:00,53.34,53.36,53.33,53.36,26248.0,53.34,53.36,53.33,53.36,26248.0
2023-05-19 12:45:00,53.37,53.4,53.36,53.4,31889.0,53.37,53.4,53.36,53.4,31889.0
2023-05-19 12:50:00,53.39,53.43,53.38,53.43,24645.0,53.39,53.43,53.38,53.43,24645.0
2023-05-19 12:55:00,53.42,53.43,53.37,53.39,21938.0,53.42,53.43,53.37,53.39,21938.0
2023-05-19 13:00:00,53.39,53.42,53.37,53.39,34882.0,53.39,53.42,53.37,53.39,34882.0
2023-05-19 13:05:00,53.4,53.41,53.38,53.4,17439.0,53.4,53.41,53.38,53.4,17439.0
2023-05-19 13:10:00,53.39,53.42,53.38,53.41,29858.0,53.39,53.42,53.38,53.41,29858.0
2023-05-19 13:15:00,53.41,53.44,53.4,53.43,24230.0,53.41,53.44,53.4,53.43,24230.0
2023-05-19 13:20:00,53.43,53.45,53.41,53.44,15659.0,53.43,53.45,53.41,53.44,15659.0
2023-05-19 13:25:00,53.45,53.45,53.41,53.44,27163.0,53.45,53.45,53.41,53.44,27163.0
2023-05-19 13:30:00,53.43,53.51,53.42,53.49,32911.0,53.43,53.51,53.42,53.49,32911.0
2023-05-19 13:35:00,53.49,53.53,53.48,53.53,40545.0,53.49,53.53,53.48,53.53,40545.0
2023-05-19 13:40:00,53.52,53.52,53.37,53.38,55560.0,53.52,53.52,53.37,53.38,55560.0
2023-05-19 13:45:00,53.38,53.4,53.36,53.36,20714.0,53.38,53.4,53.36,53.36,20714.0
2023-05-19 13:50:00,53.37,53.39,53.35,53.39,20193.0,53.37,53.39,53.35,53.39,20193.0
2023-05-19 13:55:00,53.4,53.4,53.35,53.36,20902.0,53.4,53.4,53.35,53.36,20902.0
2023-05-19 14:00:00,53.36,53.38,53.33,53.35,29939.0,53.36,53.38,53.33,53.35,29939.0
2023-05-19 14:05:00,53.34,53.36,53.32,53.32,23266.0,53.34,53.36,53.32,53.32,23266.0
2023-05-19 14:10:00,53.32,53.33,53.3,53.32,21211.0,53.32,53.33,53.3,53.32,21211.0
2023-05-19 14:15:00,53.31,53.32,53.26,53.29,36225.0,53.31,53.32,53.26,53.29,36225.0
2023-05-19 14:20:00,53.3,53.35,53.29,53.34,29849.0,53.3,53.35,53.29,53.34,29849.0
2023-05-19 14:25:00,53.35,53.36,53.29,53.3,29417.0,53.35,53.36,53.29,53.3,29417.0
2023-05-19 14:30:00,53.3,53.31,53.27,53.28,35178.0,53.3,53.31,53.27,53.28,35178.0
2023-05-19 14:35:00,53.28,53.33,53.27,53.32,25454.0,53.28,53.33,53.27,53.32,25454.0
2023-05-19 14:40:00,53.31,53.35,53.31,53.35,17267.0,53.31,53.35,53.31,53.35,17267.0
2023-05-19 14:45:00,53.35,53.35,53.29,53.31,24647.0,53.35,53.35,53.29,53.31,24647.0
2023-05-19 14:50:00,53.32,53.38,53.31,53.37,35914.0,53.32,53.38,53.31,53.37,35914.0
2023-05-19 14:55:00,53.37,53.41,53.36,53.39,27632.0,53.37,53.41,53.36,53.39,27632.0
2023-05-19 15:00:00,53.4,53.4,53.35,53.37,38274.0,53.4,53.4,53.35,53.37,38274.0
2023-05-19 15:05:00,53.37,53.37,53.33,53.36,39378.0,53.37,53.37,53.33,53.36,39378.0
2023-05-19 15:10:00,53.37,53.43,53.36,53.43,30893.0,53.37,53.43,53.36,53.43,30893.0
2023-05-19 15:15:00,53.43,53.43,53.37,53.4,21381.0,53.43,53.43,53.37,53.4,21381.0
2023-05-19 15:20:00,53.41,53.44,53.38,53.41,34054.0,53.41,53.44,53.38,53.41,34054.0
2023-05-19 15:25:00,53.41,53.42,53.37,53.4,166353.0,53.41,53.42,53.37,53.4,166353.0
2023-05-19 15:30:00,53.4,53.4,53.36,53.4,36706.0,53.4,53.4,53.36,53.4,36706.0
2023-05-19 15:35:00,53.4,53.46,53.39,53.45,50494.0,53.4,53.46,53.39,53.45,50494.0
2023-05-19 15:40:00,53.45,53.48,53.43,53.48,41249.0,53.45,53.48,53.43,53.48,41249.0
2023-05-19 15:45:00,53.48,53.49,53.42,53.48,50067.0,53.48,53.49,53.42,53.48,50067.0
2023-05-19 15:50:00,53.48,53.59,53.37,53.56,287368.0,53.48,53.59,53.37,53.56,287368.0
2023-05-19 15:55:00,53.56,53.67,53.54,53.64,682240.0,53.56,53.67,53.54,53.64,682240.0
2023-05-22 09:30:00,53.64,53.9,53.6,53.79,176943.0,53.64,53.9,53.6,53.79,176943.0
2023-05-22 09:35:00,53.8,53.93,53.77,53.89,38153.0,53.8,53.93,53.77,53.89,38153.0
2023-05-22 09:40:00,53.89,53.97,53.88,53.89,45958.0,53.89,53.97,53.88,53.89,45958.0
2023-05-22 09:45:00,53.89,53.91,53.83,53.84,42118.0,53.89,53.91,53.83,53.84,42118.0
2023-05-22 09:50:00,53.84,53.86,53.64,53.65,43094.0,53.84,53.86,53.64,53.65,43094.0
2023-05-22 09:55:00,53.65,53.68,53.62,53.65,48134.0,53.65,53.68,53.62,53.65,48134.0
2023-05-22 10:00:00,53.65,53.72,53.64,53.68,48214.0,53.65,53.72,53.64,53.68,48214.0
2023-05-22 10:05:00,53.67,53.73,53.67,53.7,66220.0,53.67,53.73,53.67,53.7,66220.0
2023-05-22 10:10:00,53.7,53.9,53.7,53.88,89105.0,53.7,53.9,53.7,53.88,89105.0
2023-05-22 10:15:00,53.89,53.92,53.85,53.88,61532.0,53.89,53.92,53.85,53.88,61532.0
2023-05-22 10:20:00,53.88,53.96,53.87,53.96,42930.0,53.88,53.96,53.87,53.96,42930.0
2023-05-22 10:25:00,53.98,54.0,53.94,53.99,57191.0,53.98,54.0,53.94,53.99,57191.0
2023-05-22 10:30:00,53.99,54.02,53.95,54.0,68410.0,53.99,54.02,53.95,54.0,68410.0
2023-05-22 10:35:00,54.0,54.0,53.94,53.98,35620.0,54.0,54.0,53.94,53.98,35620.0
2023-05-22 10:40:00,53.97,54.02,53.96,53.98,29364.0,53.97,54.02,53.96,53.98,29364.0
2023-05-22 10:45:00,53.98,54.01,53.88,53.89,41105.0,53.98,54.01,53.88,53.89,41105.0
2023-05-22 10:50:00,53.89,53.99,53.86,53.99,53455.0,53.89,53.99,53.86,53.99,53455.0
2023-05-22 10:55:00,54.0,54.06,53.96,54.06,49407.0,54.0,54.06,53.96,54.06,49407.0
2023-05-22 11:00:00,54.06,54.15,54.06,54.12,48950.0,54.06,54.15,54.06,54.12,48950.0
2023-05-22 11:05:00,54.11,54.17,54.06,54.07,39568.0,54.11,54.17,54.06,54.07,39568.0
2023-05-22 11:10:00,54.07,54.1,54.05,54.06,29825.0,54.07,54.1,54.05,54.06,29825.0
2023-05-22 11:15:00,54.06,54.13,54.06,54.13,40120.0,54.06,54.13,54.06,54.13,40120.0
2023-05-22 11:20:00,54.12,54.14,54.06,54.07,39957.0,54.12,54.14,54.06,54.07,39957.0
2023-05-22 11:25:00,54.07,54.09,54.04,54.06,40319.0,54.07,54.09,54.04,54.06,40319.0
2023-05-22 11:30:00,54.06,54.14,54.05,54.14,60938.0,54.06,54.14,54.05,54.14,60938.0
2023-05-22 11:35:00,54.14,54.14,54.06,54.07,44974.0,54.14,54.14,54.06,54.07,44974.0
2023-05-22 11:40:00,54.05,54.09,54.04,54.05,31018.0,54.05,54.09,54.04,54.05,31018.0
2023-05-22 11:45:00,54.05,54.06,54.01,54.03,35310.0,54.05,54.06,54.01,54.03,35310.0
2023-05-22 11:50:00,54.03,54.08,53.99,54.07,37088.0,54.03,54.08,53.99,54.07,37088.0
2023-05-22 11:55:00,54.07,54.12,54.06,54.1,27425.0,54.07,54.12,54.06,54.1,27425.0
2023-05-22 12:00:00,54.1,54.11,54.05,54.05,32696.0,54.1,54.11,54.05,54.05,32696.0
2023-05-22 12:05:00,54.05,54.08,54.04,54.05,23371.0,54.05,54.08,54.04,54.05,23371.0
2023-05-22 12:10:00,54.05,54.09,54.04,54.07,27105.0,54.05,54.09,54.04,54.07,27105.0
2023-05-22 12:15:00,54.07,54.12,54.05,54.12,55459.0,54.07,54.12,54.05,54.12,55459.0
2023-05-22 12:20:00,54.12,54.15,54.06,54.07,45792.0,54.12,54.15,54.06,54.07,45792.0
2023-05-22 12:25:00,54.07,54.09,54.05,54.07,38233.0,54.07,54.09,54.05,54.07,38233.0
2023-05-22 12:30:00,54.07,54.1,54.06,54.07,28599.0,54.07,54.1,54.06,54.07,28599.0
2023-05-22 12:35:00,54.07,54.09,53.98,53.98,33781.0,54.07,54.09,53.98,53.98,33781.0
2023-05-22 12:40:00,53.99,54.01,53.97,53.98,30829.0,53.99,54.01,53.97,53.98,30829.0
2023-05-22 12:45:00,53.97,53.99,53.94,53.95,31945.0,53.97,53.99,53.94,53.95,31945.0
2023-05-22 12:50:00,53.96,54.02,53.96,54.0,28493.0,53.96,54.02,53.96,54.0,28493.0
2023-05-22 12:55:00,53.99,54.01,53.96,53.97,54042.0,53.99,54.01,53.96,53.97,54042.0
2023-05-22 13:00:00,53.97,54.0,53.96,53.98,21146.0,53.97,54.0,53.96,53.98,21146.0
2023-05-22 13:05:00,53.98,54.01,53.96,53.97,29470.0,53.98,54.01,53.96,53.97,29470.0
2023-05-22 13:10:00,53.97,53.98,53.91,53.93,46403.0,53.97,53.98,53.91,53.93,46403.0
2023-05-22 13:15:00,53.92,53.94,53.88,53.94,33519.0,53.92,53.94,53.88,53.94,33519.0
2023-05-22 13:20:00,53.93,53.96,53.92,53.96,18087.0,53.93,53.96,53.92,53.96,18087.0
2023-05-22 13:25:00,53.96,53.98,53.94,53.96,24395.0,53.96,53.98,53.94,53.96,24395.0
2023-05-22 13:30:00,53.96,53.96,53.89,53.9,20106.0,53.96,53.96,53.89,53.9,20106.0
2023-05-22 13:35:00,53.9,53.9,53.84,53.85,28548.0,53.9,53.9,53.84,53.85,28548.0
2023-05-22 13:40:00,53.85,53.9,53.85,53.88,30386.0,53.85,53.9,53.85,53.88,30386.0
2023-05-22 13:45:00,53.88,53.89,53.83,53.85,18689.0,53.88,53.89,53.83,53.85,18689.0
2023-05-22 13:50:00,53.85,53.87,53.83,53.84,14852.0,53.85,53.87,53.83,53.84,14852.0
2023-05-22 13:55:00,53.83,53.84,53.78,53.81,43763.0,53.83,53.84,53.78,53.81,43763.0
2023-05-22 14:00:00,53.8,53.87,53.8,53.86,21824.0,53.8,53.87,53.8,53.86,21824.0
2023-05-22 14:05:00,53.86,53.9,53.84,53.9,26839.0,53.86,53.9,53.84,53.9,26839.0
2023-05-22 14:10:00,53.9,53.9,53.86,53.88,11013.0,53.9,53.9,53.86,53.88,11013.0
2023-05-22 14:15:00,53.87,53.9,53.84,53.9,29700.0,53.87,53.9,53.84,53.9,29700.0
2023-05-22 14:20:00,53.9,53.9,53.83,53.84,30328.0,53.9,53.9,53.83,53.84,30328.0
2023-05-22 14:25:00,53.84,53.89,53.83,53.89,20370.0,53.84,53.89,53.83,53.89,20370.0
2023-05-22 14:30:00,53.89,53.92,53.87,53.91,28791.0,53.89,53.92,53.87,53.91,28791.0
2023-05-22 14:35:00,53.91,53.92,53.87,53.88,19207.0,53.91,53.92,53.87,53.88,19207.0
2023-05-22 14:40:00,53.88,53.9,53.86,53.9,27762.0,53.88,53.9,53.86,53.9,27762.0
2023-05-22 14:45:00,53.9,53.92,53.88,53.92,26518.0,53.9,53.92,53.88,53.92,26518.0
2023-05-22 14:50:00,53.92,53.96,53.91,53.93,38908.0,53.92,53.96,53.91,53.93,38908.0
2023-05-22 14:55:00,53.92,53.94,53.87,53.93,31432.0,53.92,53.94,53.87,53.93,31432.0
2023-05-22 15:00:00,53.93,53.97,53.9,53.91,38650.0,53.93,53.97,53.9,53.91,38650.0
2023-05-22 15:05:00,53.91,53.93,53.89,53.91,35502.0,53.91,53.93,53.89,53.91,35502.0
2023-05-22 15:10:00,53.91,53.91,53.83,53.83,44697.0,53.91,53.91,53.83,53.83,44697.0
2023-05-22 15:15:00,53.84,53.84,53.79,53.81,48492.0,53.84,53.84,53.79,53.81,48492.0
2023-05-22 15:20:00,53.81,53.81,53.72,53.73,44333.0,53.81,53.81,53.72,53.73,44333.0
2023-05-22 15:25:00,53.73,53.73,53.68,53.73,48113.0,53.73,53.73,53.68,53.73,48113.0
2023-05-22 15:30:00,53.73,53.73,53.68,53.7,52074.0,53.73,53.73,53.68,53.7,52074.0
2023-05-22 15:35:00,53.69,53.69,53.64,53.66,69046.0,53.69,53.69,53.64,53.66,69046.0
2023-05-22 15:40:00,53.65,53.71,53.63,53.71,75438.0,53.65,53.71,53.63,53.71,75438.0
2023-05-22 15:45:00,53.7,53.74,53.67,53.72,110934.0,53.7,53.74,53.67,53.72,110934.0
2023-05-22 15:50:00,53.72,53.75,53.64,53.69,203279.0,53.72,53.75,53.64,53.69,203279.0
2023-05-22 15:55:00,53.69,53.76,53.67,53.68,417753.0,53.69,53.76,53.67,53.68,417753.0
2023-05-23 09:30:00,53.26,53.58,53.21,53.3,200465.0,53.26,53.58,53.21,53.3,200465.0
2023-05-23 09:35:00,53.29,53.42,53.19,53.38,40208.0,53.29,53.42,53.19,53.38,40208.0
2023-05-23 09:40:00,53.37,53.45,53.37,53.45,39753.0,53.37,53.45,53.37,53.45,39753.0
2023-05-23 09:45:00,53.45,53.53,53.42,53.44,39541.0,53.45,53.53,53.42,53.44,39541.0
2023-05-23 09:50:00,53.43,53.48,53.4,53.44,39593.0,53.43,53.48,53.4,53.44,39593.0
2023-05-23 09:55:00,53.44,53.44,53.33,53.38,67817.0,53.44,53.44,53.33,53.38,67817.0
2023-05-23 10:00:00,53.37,53.43,53.32,53.42,97056.0,53.37,53.43,53.32,53.42,97056.0
2023-05-23 10:05:00,53.41,53.45,53.33,53.44,55579.0,53.41,53.45,53.33,53.44,55579.0
2023-05-23 10:10:00,53.45,53.48,53.4,53.45,49023.0,53.45,53.48,53.4,53.45,49023.0
2023-05-23 10:15:00,53.44,53.45,53.34,53.41,49629.0,53.44,53.45,53.34,53.41,49629.0
2023-05-23 10:20:00,53.41,53.48,53.39,53.44,72582.0,53.41,53.48,53.39,53.44,72582.0
2023-05-23 10:25:00,53.45,53.48,53.42,53.47,61788.0,53.45,53.48,53.42,53.47,61788.0
2023-05-23 10:30:00,53.47,53.48,53.4,53.43,77004.0,53.47,53.48,53.4,53.43,77004.0
2023-05-23 10:35:00,53.43,53.46,53.35,53.37,70548.0,53.43,53.46,53.35,53.37,70548.0
2023-05-23 10:40:00,53.36,53.37,53.24,53.26,59014.0,53.36,53.37,53.24,53.26,59014.0
2023-05-23 10:45:00,53.26,53.29,53.19,53.2,53693.0,53.26,53.29,53.19,53.2,53693.0
2023-05-23 10:50:00,53.19,53.23,53.17,53.2,50398.0,53.19,53.23,53.17,53.2,50398.0
2023-05-23 10:55:00,53.21,53.22,53.18,53.19,29343.0,53.21,53.22,53.18,53.19,29343.0
2023-05-23 11:00:00,53.19,53.24,53.18,53.21,50716.0,53.19,53.24,53.18,53.21,50716.0
2023-05-23 11:05:00,53.21,53.22,53.16,53.17,56176.0,53.21,53.22,53.16,53.17,56176.0
2023-05-23 11:10:00,53.16,53.19,53.13,53.13,54318.0,53.16,53.19,53.13,53.13,54318.0
2023-05-23 11:15:00,53.13,53.13,53.02,53.02,34299.0,53.13,53.13,53.02,53.02,34299.0
2023-05-23 11:20:00,53.03,53.03,53.0,53.0,59871.0,53.03,53.03,53.0,53.0,59871.0
2023-05-23 11:25:00,53.0,53.03,52.99,53.0,63635.0,53.0,53.03,52.99,53.0,63635.0
2023-05-23 11:30:00,53.0,53.0,52.93,52.94,97418.0,53.0,53.0,52.93,52.94,97418.0
2023-05-23 11:35:00,52.94,52.97,52.81,52.84,117495.0,52.94,52.97,52.81,52.84,117495.0
2023-05-23 11:40:00,52.85,52.87,52.79,52.83,66265.0,52.85,52.87,52.79,52.83,66265.0
2023-05-23 11:45:00,52.83,52.84,52.72,52.74,67206.0,52.83,52.84,52.72,52.74,67206.0
2023-05-23 11:50:00,52.75,52.77,52.64,52.65,62356.0,52.75,52.77,52.64,52.65,62356.0
2023-05-23 11:55:00,52.65,52.66,52.51,52.53,113514.0,52.65,52.66,52.51,52.53,113514.0
2023-05-23 12:00:00,52.53,52.55,52.48,52.51,66937.0,52.53,52.55,52.48,52.51,66937.0
2023-05-23 12:05:00,52.51,52.53,52.45,52.46,116874.0,52.51,52.53,52.45,52.46,116874.0
2023-05-23 12:10:00,52.46,52.47,52.38,52.39,80680.0,52.46,52.47,52.38,52.39,80680.0
2023-05-23 12:15:00,52.4,52.4,52.29,52.32,124772.0,52.4,52.4,52.29,52.32,124772.0
2023-05-23 12:20:00,52.33,52.33,52.27,52.28,50127.0,52.33,52.33,52.27,52.28,50127.0
2023-05-23 12:25:00,52.27,52.28,52.2,52.25,190711.0,52.27,52.28,52.2,52.25,190711.0
2023-05-23 12:30:00,52.25,52.36,52.24,52.3,89192.0,52.25,52.36,52.24,52.3,89192.0
2023-05-23 12:35:00,52.3,52.31,52.14,52.17,127656.0,52.3,52.31,52.14,52.17,127656.0
2023-05-23 12:40:00,52.17,52.18,52.09,52.15,78529.0,52.17,52.18,52.09,52.15,78529.0
2023-05-23 12:45:00,52.16,52.25,52.11,52.12,127345.0,52.16,52.25,52.11,52.12,127345.0
2023-05-23 12:50:00,52.11,52.15,52.07,52.15,55990.0,52.11,52.15,52.07,52.15,55990.0
2023-05-23 12:55:00,52.14,52.15,52.05,52.07,54117.0,52.14,52.15,52.05,52.07,54117.0
2023-05-23 13:00:00,52.06,52.11,52.05,52.05,69971.0,52.06,52.11,52.05,52.05,69971.0
2023-05-23 13:05:00,52.05,52.1,52.02,52.09,98710.0,52.05,52.1,52.02,52.09,98710.0
2023-05-23 13:10:00,52.08,52.13,51.95,51.96,117268.0,52.08,52.13,51.95,51.96,117268.0
2023-05-23 13:15:00,51.97,52.01,51.88,51.9,107039.0,51.97,52.01,51.88,51.9,107039.0
2023-05-23 13:20:00,51.89,51.89,51.77,51.78,67210.0,51.89,51.89,51.77,51.78,67210.0
2023-05-23 13:25:00,51.78,51.79,51.61,51.64,125333.0,51.78,51.79,51.61,51.64,125333.0
2023-05-23 13:30:00,51.63,51.66,51.54,51.6,172665.0,51.63,51.66,51.54,51.6,172665.0
2023-05-23 13:35:00,51.6,51.73,51.58,51.64,105641.0,51.6,51.73,51.58,51.64,105641.0
2023-05-23 13:40:00,51.64,51.71,51.59,51.7,80164.0,51.64,51.71,51.59,51.7,80164.0
2023-05-23 13:45:00,51.7,51.75,51.66,51.73,69922.0,51.7,51.75,51.66,51.73,69922.0
2023-05-23 13:50:00,51.73,51.81,51.71,51.8,120580.0,51.73,51.81,51.71,51.8,120580.0
2023-05-23 13:55:00,51.8,51.83,51.74,51.78,79300.0,51.8,51.83,51.74,51.78,79300.0
2023-05-23 14:00:00,51.78,51.89,51.77,51.86,206385.0,51.78,51.89,51.77,51.86,206385.0
2023-05-23 14:05:00,51.86,51.97,51.83,51.91,189995.0,51.86,51.97,51.83,51.91,189995.0
2023-05-23 14:10:00,51.91,51.92,51.74,51.75,114800.0,51.91,51.92,51.74,51.75,114800.0
2023-05-23 14:15:00,51.75,51.78,51.68,51.78,99793.0,51.75,51.78,51.68,51.78,99793.0
2023-05-23 14:20:00,51.78,51.83,51.7,51.71,118625.0,51.78,51.83,51.7,51.71,118625.0
2023-05-23 14:25:00,51.71,51.86,51.69,51.81,116332.0,51.71,51.86,51.69,51.81,116332.0
2023-05-23 14:30:00,51.82,51.85,51.78,51.78,62549.0,51.82,51.85,51.78,51.78,62549.0
2023-05-23 14:35:00,51.79,51.8,51.75,51.77,36279.0,51.79,51.8,51.75,51.77,36279.0
2023-05-23 14:40:00,51.78,51.83,51.76,51.8,44786.0,51.78,51.83,51.76,51.8,44786.0
2023-05-23 14:45:00,51.79,51.8,51.72,51.72,38880.0,51.79,51.8,51.72,51.72,38880.0
2023-05-23 14:50:00,51.72,51.76,51.71,51.76,30053.0,51.72,51.76,51.71,51.76,30053.0
2023-05-23 14:55:00,51.76,51.85,51.73,51.75,131990.0,51.76,51.85,51.73,51.75,131990.0
2023-05-23 15:00:00,51.75,51.76,51.69,51.7,39753.0,51.75,51.76,51.69,51.7,39753.0
2023-05-23 15:05:00,51.7,51.73,51.64,51.68,48268.0,51.7,51.73,51.64,51.68,48268.0
2023-05-23 15:10:00,51.68,51.71,51.68,51.69,72345.0,51.68,51.71,51.68,51.69,72345.0
2023-05-23 15:15:00,51.69,51.69,51.56,51.56,96427.0,51.69,51.69,51.56,51.56,96427.0
2023-05-23 15:20:00,51.57,51.62,51.56,51.58,127115.0,51.57,51.62,51.56,51.58,127115.0
2023-05-23 15:25:00,51.58,51.59,51.54,51.55,242882.0,51.58,51.59,51.54,51.55,242882.0
2023-05-23 15:30:00,51.55,51.65,51.52,51.59,261530.0,51.55,51.65,51.52,51.59,261530.0
2023-05-23 15:35:00,51.6,51.62,51.55,51.57,132820.0,51.6,51.62,51.55,51.57,132820.0
2023-05-23 15:40:00,51.56,51.56,51.5,51.52,131203.0,51.56,51.56,51.5,51.52,131203.0
2023-05-23 15:45:00,51.52,51.53,51.43,51.44,174996.0,51.52,51.53,51.43,51.44,174996.0
2023-05-23 15:50:00,51.44,51.46,51.38,51.45,328823.0,51.44,51.46,51.38,51.45,328823.0
2023-05-23 15:55:00,51.45,51.53,51.4,51.51,761591.0,51.45,51.53,51.4,51.51,761591.0
2023-05-24 09:30:00,51.4,51.43,51.23,51.35,490379.0,51.4,51.43,51.23,51.35,490379.0
2023-05-24 09:35:00,51.34,51.51,51.23,51.5,130408.0,51.34,51.51,51.23,51.5,130408.0
2023-05-24 09:40:00,51.51,51.66,51.5,51.62,169098.0,51.51,51.66,51.5,51.62,169098.0
2023-05-24 09:45:00,51.62,51.79,51.59,51.79,62591.0,51.62,51.79,51.59,51.79,62591.0
2023-05-24 09:50:00,51.78,52.0,51.74,51.95,625047.0,51.78,52.0,51.74,51.95,625047.0
2023-05-24 09:55:00,51.95,51.97,51.85,51.85,196290.0,51.95,51.97,51.85,51.85,196290.0
2023-05-24 10:00:00,51.86,51.97,51.85,51.88,168952.0,51.86,51.97,51.85,51.88,168952.0
2023-05-24 10:05:00,51.88,51.92,51.82,51.87,42182.0,51.88,51.92,51.82,51.87,42182.0
2023-05-24 10:10:00,51.87,51.95,51.79,51.86,279067.0,51.87,51.95,51.79,51.86,279067.0
2023-05-24 10:15:00,51.87,51.96,51.87,51.95,39588.0,51.87,51.96,51.87,51.95,39588.0
2023-05-24 10:20:00,51.95,52.06,51.93,51.99,52668.0,51.95,52.06,51.93,51.99,52668.0
2023-05-24 10:25:00,52.0,52.2,51.99,52.18,261389.0,52.0,52.2,51.99,52.18,261389.0
2023-05-24 10:30:00,52.18,52.19,51.92,51.98,71533.0,52.18,52.19,51.92,51.98,71533.0
2023-05-24 10:35:00,51.97,51.97,51.86,51.93,185727.0,51.97,51.97,51.86,51.93,185727.0
2023-05-24 10:40:00,51.92,52.13,51.92,52.11,124493.0,51.92,52.13,51.92,52.11,124493.0
2023-05-24 10:45:00,52.11,52.13,52.04,52.12,281276.0,52.11,52.13,52.04,52.12,281276.0
2023-05-24 10:50:00,52.12,52.12,51.98,52.02,391293.0,52.12,52.12,51.98,52.02,391293.0
2023-05-24 10:55:00,52.02,52.07,51.98,52.07,85180.0,52.02,52.07,51.98,52.07,85180.0
2023-05-24 11:00:00,52.07,52.17,52.05,52.16,79567.0,52.07,52.17,52.05,52.16,79567.0
2023-05-24 11:05:00,52.16,52.25,52.13,52.22,51882.0,52.16,52.25,52.13,52.22,51882.0
2023-05-24 11:10:00,52.22,52.26,52.16,52.25,64887.0,52.22,52.26,52.16,52.25,64887.0
2023-05-24 11:15:00,52.23,52.31,52.2,52.23,109540.0,52.23,52.31,52.2,52.23,109540.0
2023-05-24 11:20:00,52.23,52.25,52.14,52.18,60320.0,52.23,52.25,52.14,52.18,60320.0
2023-05-24 11:25:00,52.18,52.19,52.01,52.04,106300.0,52.18,52.19,52.01,52.04,106300.0
2023-05-24 11:30:00,52.04,52.07,52.0,52.0,47086.0,52.04,52.07,52.0,52.0,47086.0
2023-05-24 11:35:00,52.0,52.02,51.94,52.0,27250.0,52.0,52.02,51.94,52.0,27250.0
2023-05-24 11:40:00,52.0,52.0,51.92,51.94,43295.0,52.0,52.0,51.92,51.94,43295.0
2023-05-24 11:45:00,51.94,51.96,51.91,51.94,30391.0,51.94,51.96,51.91,51.94,30391.0
2023-05-24 11:50:00,51.94,51.99,51.93,51.96,30775.0,51.94,51.99,51.93,51.96,30775.0
2023-05-24 11:55:00,51.95,52.01,51.95,52.0,52232.0,51.95,52.01,51.95,52.0,52232.0
2023-05-24 12:00:00,51.99,52.06,51.99,52.02,27795.0,51.99,52.06,51.99,52.02,27795.0
2023-05-24 12:05:00,52.02,52.05,52.01,52.02,27419.0,52.02,52.05,52.01,52.02,27419.0
2023-05-24 12:10:00,52.03,52.03,51.96,52.0,43089.0,52.03,52.03,51.96,52.0,43089.0
2023-05-24 12:15:00,52.0,52.02,51.98,51.98,31981.0,52.0,52.02,51.98,51.98,31981.0
2023-05-24 12:20:00,51.98,52.02,51.98,52.01,50292.0,51.98,52.02,51.98,52.01,50292.0
2023-05-24 12:25:00,52.01,52.02,51.9,51.96,75949.0,52.01,52.02,51.9,51.96,75949.0
2023-05-24 12:30:00,51.97,52.05,51.96,52.04,84103.0,51.97,52.05,51.96,52.04,84103.0
2023-05-24 12:35:00,52.05,52.06,51.99,52.03,74779.0,52.05,52.06,51.99,52.03,74779.0
2023-05-24 12:40:00,52.03,52.05,52.02,52.04,28194.0,52.03,52.05,52.02,52.04,28194.0
2023-05-24 12:45:00,52.03,52.04,51.99,52.0,38220.0,52.03,52.04,51.99,52.0,38220.0
2023-05-24 12:50:00,52.0,52.03,51.98,52.01,53247.0,52.0,52.03,51.98,52.01,53247.0
2023-05-24 12:55:00,52.01,52.04,51.99,52.01,38178.0,52.01,52.04,51.99,52.01,38178.0
2023-05-24 13:00:00,52.02,52.16,51.99,52.14,968747.0,52.02,52.16,51.99,52.14,968747.0
2023-05-24 13:05:00,52.14,52.19,52.12,52.18,47878.0,52.14,52.19,52.12,52.18,47878.0
2023-05-24 13:10:00,52.18,52.24,52.17,52.17,49156.0,52.18,52.24,52.17,52.17,49156.0
2023-05-24 13:15:00,52.16,52.17,52.07,52.1,35066.0,52.16,52.17,52.07,52.1,35066.0
2023-05-24 13:20:00,52.11,52.14,52.07,52.12,32950.0,52.11,52.14,52.07,52.12,32950.0
2023-05-24 13:25:00,52.11,52.11,52.07,52.08,19027.0,52.11,52.11,52.07,52.08,19027.0
2023-05-24 13:30:00,52.08,52.12,52.06,52.12,80230.0,52.08,52.12,52.06,52.12,80230.0
2023-05-24 13:35:00,52.12,52.14,52.11,52.14,19364.0,52.12,52.14,52.11,52.14,19364.0
2023-05-24 13:40:00,52.14,52.16,52.11,52.12,36762.0,52.14,52.16,52.11,52.12,36762.0
2023-05-24 13:45:00,52.13,52.13,52.05,52.09,47627.0,52.13,52.13,52.05,52.09,47627.0
2023-05-24 13:50:00,52.09,52.12,52.08,52.12,25455.0,52.09,52.12,52.08,52.12,25455.0
2023-05-24 13:55:00,52.12,52.16,52.1,52.14,41277.0,52.12,52.16,52.1,52.14,41277.0
2023-05-24 14:00:00,52.14,52.18,52.07,52.07,56538.0,52.14,52.18,52.07,52.07,56538.0
2023-05-24 14:05:00,52.08,52.13,52.08,52.08,27619.0,52.08,52.13,52.08,52.08,27619.0
2023-05-24 14:10:00,52.09,52.1,52.04,52.05,35023.0,52.09,52.1,52.04,52.05,35023.0
2023-05-24 14:15:00,52.05,52.11,52.04,52.08,55550.0,52.05,52.11,52.04,52.08,55550.0
2023-05-24 14:20:00,52.08,52.08,52.04,52.07,41797.0,52.08,52.08,52.04,52.07,41797.0
2023-05-24 14:25:00,52.07,52.08,51.99,52.01,69597.0,52.07,52.08,51.99,52.01,69597.0
2023-05-24 14:30:00,52.01,52.02,51.97,52.02,37421.0,52.01,52.02,51.97,52.02,37421.0
2023-05-24 14:35:00,52.02,52.11,52.02,52.09,37586.0,52.02,52.11,52.02,52.09,37586.0
2023-05-24 14:40:00,52.09,52.11,52.06,52.08,33517.0,52.09,52.11,52.06,52.08,33517.0
2023-05-24 14:45:00,52.08,52.1,52.05,52.06,35597.0,52.08,52.1,52.05,52.06,35597.0
2023-05-24 14:50:00,52.07,52.09,52.04,52.05,62240.0,52.07,52.09,52.04,52.05,62240.0
2023-05-24 14:55:00,52.05,52.1,52.05,52.09,42962.0,52.05,52.1,52.05,52.09,42962.0
2023-05-24 15:00:00,52.09,52.09,52.01,52.03,37593.0,52.09,52.09,52.01,52.03,37593.0
2023-05-24 15:05:00,52.03,52.08,52.02,52.05,50645.0,52.03,52.08,52.02,52.05,50645.0
2023-05-24 15:10:00,52.05,52.08,52.04,52.07,47526.0,52.05,52.08,52.04,52.07,47526.0
2023-05-24 15:15:00,52.07,52.17,52.05,52.16,80813.0,52.07,52.17,52.05,52.16,80813.0
2023-05-24 15:20:00,52.16,52.21,52.11,52.14,122451.0,52.16,52.21,52.11,52.14,122451.0
2023-05-24 15:25:00,52.14,52.18,52.08,52.09,65940.0,52.14,52.18,52.08,52.09,65940.0
2023-05-24 15:30:00,52.1,52.2,52.09,52.14,110943.0,52.1,52.2,52.09,52.14,110943.0
2023-05-24 15:35:00,52.15,52.16,52.06,52.11,116848.0,52.15,52.16,52.06,52.11,116848.0
2023-05-24 15:40:00,52.11,52.16,52.06,52.09,150986.0,52.11,52.16,52.06,52.09,150986.0
2023-05-24 15:45:00,52.09,52.09,52.01,52.03,126027.0,52.09,52.09,52.01,52.03,126027.0
2023-05-24 15:50:00,52.02,52.03,51.91,51.98,228706.0,52.02,52.03,51.91,51.98,228706.0
2023-05-24 15:55:00,51.97,52.0,51.89,51.94,478262.0,51.97,52.0,51.89,51.94,478262.0
2023-05-25 09:30:00,51.96,51.96,51.47,51.55,249753.0,51.96,51.96,51.47,51.55,249753.0
2023-05-25 09:35:00,51.55,51.6,51.33,51.48,111038.0,51.55,51.6,51.33,51.48,111038.0
2023-05-25 09:40:00,51.5,51.71,51.48,51.68,113465.0,51.5,51.71,51.48,51.68,113465.0
2023-05-25 09:45:00,51.68,51.78,51.48,51.52,222591.0,51.68,51.78,51.48,51.52,222591.0
2023-05-25 09:50:00,51.53,51.57,51.46,51.46,90958.0,51.53,51.57,51.46,51.46,90958.0
2023-05-25 09:55:00,51.47,51.57,51.41,51.57,51866.0,51.47,51.57,51.41,51.57,51866.0
2023-05-25 10:00:00,51.55,51.66,51.55,51.66,27791.0,51.55,51.66,51.55,51.66,27791.0
2023-05-25 10:05:00,51.66,51.72,51.6,51.71,70928.0,51.66,51.72,51.6,51.71,70928.0
2023-05-25 10:10:00,51.71,51.83,51.69,51.81,88122.0,51.71,51.83,51.69,51.81,88122.0
2023-05-25 10:15:00,51.81,51.9,51.75,51.76,102755.0,51.81,51.9,51.75,51.76,102755.0
2023-05-25 10:20:00,51.76,51.77,51.65,51.73,54719.0,51.76,51.77,51.65,51.73,54719.0
2023-05-25 10:25:00,51.73,51.77,51.63,51.64,86553.0,51.73,51.77,51.63,51.64,86553.0
2023-05-25 10:30:00,51.65,51.67,51.51,51.52,50801.0,51.65,51.67,51.51,51.52,50801.0
2023-05-25 10:35:00,51.52,51.65,51.51,51.65,41352.0,51.52,51.65,51.51,51.65,41352.0
2023-05-25 10:40:00,51.66,51.8,51.64,51.75,91290.0,51.66,51.8,51.64,51.75,91290.0
2023-05-25 10:45:00,51.75,51.76,51.68,51.71,43455.0,51.75,51.76,51.68,51.71,43455.0
2023-05-25 10:50:00,51.71,51.73,51.68,51.71,53382.0,51.71,51.73,51.68,51.71,53382.0
2023-05-25 10:55:00,51.7,51.71,51.61,51.71,193440.0,51.7,51.71,51.61,51.71,193440.0
2023-05-25 11:00:00,51.71,51.83,51.68,51.8,78034.0,51.71,51.83,51.68,51.8,78034.0
2023-05-25 11:05:00,51.8,51.81,51.75,51.79,26173.0,51.8,51.81,51.75,51.79,26173.0
2023-05-25 11:10:00,51.8,51.85,51.75,51.83,41843.0,51.8,51.85,51.75,51.83,41843.0
2023-05-25 11:15:00,51.83,51.87,51.71,51.72,107966.0,51.83,51.87,51.71,51.72,107966.0
2023-05-25 11:20:00,51.72,51.73,51.64,51.67,28839.0,51.72,51.73,51.64,51.67,28839.0
2023-05-25 11:25:00,51.66,51.68,51.59,51.66,92675.0,51.66,51.68,51.59,51.66,92675.0
2023-05-25 11:30:00,51.66,51.7,51.65,51.69,28111.0,51.66,51.7,51.65,51.69,28111.0
2023-05-25 11:35:00,51.69,51.72,51.65,51.69,50494.0,51.69,51.72,51.65,51.69,50494.0
2023-05-25 11:40:00,51.7,51.73,51.66,51.68,84199.0,51.7,51.73,51.66,51.68,84199.0
2023-05-25 11:45:00,51.68,51.69,51.65,51.68,37114.0,51.68,51.69,51.65,51.68,37114.0
2023-05-25 11:50:00,51.68,51.71,51.64,51.66,121869.0,51.68,51.71,51.64,51.66,121869.0
2023-05-25 11:55:00,51.66,51.7,51.66,51.68,42428.0,51.66,51.7,51.66,51.68,42428.0
2023-05-25 12:00:00,51.68,51.68,51.64,51.66,55073.0,51.68,51.68,51.64,51.66,55073.0
2023-05-25 12:05:00,51.66,51.72,51.66,51.71,31016.0,51.66,51.72,51.66,51.71,31016.0
2023-05-25 12:10:00,51.71,51.71,51.62,51.67,165713.0,51.71,51.71,51.62,51.67,165713.0
2023-05-25 12:15:00,51.66,51.67,51.6,51.61,58026.0,51.66,51.67,51.6,51.61,58026.0
2023-05-25 12:20:00,51.62,51.62,51.5,51.51,68838.0,51.62,51.62,51.5,51.51,68838.0
2023-05-25 12:25:00,51.52,51.52,51.46,51.51,51298.0,51.52,51.52,51.46,51.51,51298.0
2023-05-25 12:30:00,51.52,51.54,51.46,51.46,110217.0,51.52,51.54,51.46,51.46,110217.0
2023-05-25 12:35:00,51.47,51.47,51.4,51.42,47301.0,51.47,51.47,51.4,51.42,47301.0
2023-05-25 12:40:00,51.41,51.5,51.41,51.47,50875.0,51.41,51.5,51.41,51.47,50875.0
2023-05-25 12:45:00,51.48,51.48,51.39,51.44,42605.0,51.48,51.48,51.39,51.44,42605.0
2023-05-25 12:50:00,51.45,51.48,51.44,51.46,50589.0,51.45,51.48,51.44,51.46,50589.0
2023-05-25 12:55:00,51.45,51.52,51.43,51.45,60488.0,51.45,51.52,51.43,51.45,60488.0
2023-05-25 13:00:00,51.46,51.48,51.4,51.44,35136.0,51.46,51.48,51.4,51.44,35136.0
2023-05-25 13:05:00,51.44,51.44,51.39,51.41,32677.0,51.44,51.44,51.39,51.41,32677.0
2023-05-25 13:10:00,51.41,51.45,51.4,51.43,35495.0,51.41,51.45,51.4,51.43,35495.0
2023-05-25 13:15:00,51.44,51.51,51.43,51.49,74817.0,51.44,51.51,51.43,51.49,74817.0
2023-05-25 13:20:00,51.5,51.55,51.49,51.53,29691.0,51.5,51.55,51.49,51.53,29691.0
2023-05-25 13:25:00,51.54,51.57,51.5,51.56,29055.0,51.54,51.57,51.5,51.56,29055.0
2023-05-25 13:30:00,51.57,51.58,51.52,51.55,56943.0,51.57,51.58,51.52,51.55,56943.0
2023-05-25 13:35:00,51.55,51.57,51.53,51.57,35138.0,51.55,51.57,51.53,51.57,35138.0
2023-05-25 13:40:00,51.57,51.59,51.55,51.55,36421.0,51.57,51.59,51.55,51.55,36421.0
2023-05-25 13:45:00,51.55,51.59,51.52,51.59,35526.0,51.55,51.59,51.52,51.59,35526.0
2023-05-25 13:50:00,51.58,51.59,51.51,51.52,34747.0,51.58,51.59,51.51,51.52,34747.0
2023-05-25 13:55:00,51.52,51.67,51.52,51.66,42705.0,51.52,51.67,51.52,51.66,42705.0
2023-05-25 14:00:00,51.67,51.82,51.67,51.72,89755.0,51.67,51.82,51.67,51.72,89755.0
2023-05-25 14:05:00,51.73,51.74,51.68,51.69,35150.0,51.73,51.74,51.68,51.69,35150.0
2023-05-25 14:10:00,51.69,51.75,51.68,51.74,38554.0,51.69,51.75,51.68,51.74,38554.0
2023-05-25 14:15:00,51.75,51.79,51.74,51.75,30013.0,51.75,51.79,51.74,51.75,30013.0
2023-05-25 14:20:00,51.76,51.82,51.73,51.81,70749.0,51.76,51.82,51.73,51.81,70749.0
2023-05-25 14:25:00,51.82,51.84,51.76,51.77,70565.0,51.82,51.84,51.76,51.77,70565.0
2023-05-25 14:30:00,51.77,51.79,51.7,51.73,34273.0,51.77,51.79,51.7,51.73,34273.0
2023-05-25 14:35:00,51.73,51.74,51.66,51.72,38657.0,51.73,51.74,51.66,51.72,38657.0
2023-05-25 14:40:00,51.72,51.73,51.68,51.71,27514.0,51.72,51.73,51.68,51.71,27514.0
2023-05-25 14:45:00,51.71,51.72,51.65,51.66,54873.0,51.71,51.72,51.65,51.66,54873.0
2023-05-25 14:50:00,51.66,51.68,51.63,51.66,23661.0,51.66,51.68,51.63,51.66,23661.0
2023-05-25 14:55:00,51.66,51.66,51.61,51.65,27349.0,51.66,51.66,51.61,51.65,27349.0
2023-05-25 15:00:00,51.65,51.67,51.58,51.6,43629.0,51.65,51.67,51.58,51.6,43629.0
2023-05-25 15:05:00,51.6,51.63,51.59,51.61,31996.0,51.6,51.63,51.59,51.61,31996.0
2023-05-25 15:10:00,51.6,51.63,51.59,51.6,49551.0,51.6,51.63,51.59,51.6,49551.0
2023-05-25 15:15:00,51.6,51.61,51.55,51.56,47997.0,51.6,51.61,51.55,51.56,47997.0
2023-05-25 15:20:00,51.55,51.58,51.55,51.57,39906.0,51.55,51.58,51.55,51.57,39906.0
2023-05-25 15:25:00,51.57,51.63,51.53,51.6,57364.0,51.57,51.63,51.53,51.6,57364.0
2023-05-25 15:30:00,51.6,51.63,51.56,51.61,143038.0,51.6,51.63,51.56,51.61,143038.0
2023-05-25 15:35:00,51.61,51.62,51.55,51.61,75392.0,51.61,51.62,51.55,51.61,75392.0
2023-05-25 15:40:00,51.61,51.65,51.59,51.65,81230.0,51.61,51.65,51.59,51.65,81230.0
2023-05-25 15:45:00,51.65,51.68,51.61,51.62,102764.0,51.65,51.68,51.61,51.62,102764.0
2023-05-25 15:50:00,51.61,51.63,51.55,51.57,174194.0,51.61,51.63,51.55,51.57,174194.0
2023-05-25 15:55:00,51.57,51.57,51.49,51.54,326814.0,51.57,51.57,51.49,51.54,326814.0
2023-05-26 09:30:00,51.51,51.91,51.51,51.75,110419.0,51.51,51.91,51.51,51.75,110419.0
2023-05-26 09:35:00,51.75,51.82,51.59,51.8,57967.0,51.75,51.82,51.59,51.8,57967.0
2023-05-26 09:40:00,51.82,51.9,51.82,51.84,52867.0,51.82,51.9,51.82,51.84,52867.0
2023-05-26 09:45:00,51.85,51.92,51.62,51.66,48748.0,51.85,51.92,51.62,51.66,48748.0
2023-05-26 09:50:00,51.68,51.68,51.51,51.54,49904.0,51.68,51.68,51.51,51.54,49904.0
2023-05-26 09:55:00,51.53,51.56,51.5,51.53,42741.0,51.53,51.56,51.5,51.53,42741.0
2023-05-26 10:00:00,51.52,51.58,51.49,51.53,53702.0,51.52,51.58,51.49,51.53,53702.0
2023-05-26 10:05:00,51.53,51.54,51.45,51.49,70656.0,51.53,51.54,51.45,51.49,70656.0
2023-05-26 10:10:00,51.48,51.5,51.4,51.47,106939.0,51.48,51.5,51.4,51.47,106939.0
2023-05-26 10:15:00,51.48,51.48,51.39,51.4,78279.0,51.48,51.48,51.39,51.4,78279.0
2023-05-26 10:20:00,51.4,51.42,51.3,51.41,73318.0,51.4,51.42,51.3,51.41,73318.0
2023-05-26 10:25:00,51.41,51.51,51.4,51.5,85794.0,51.41,51.51,51.4,51.5,85794.0
2023-05-26 10:30:00,51.49,51.49,51.37,51.38,53911.0,51.49,51.49,51.37,51.38,53911.0
2023-05-26 10:35:00,51.37,51.41,51.34,51.37,55354.0,51.37,51.41,51.34,51.37,55354.0
2023-05-26 10:40:00,51.38,51.42,51.32,51.35,51133.0,51.38,51.42,51.32,51.35,51133.0
2023-05-26 10:45:00,51.35,51.38,51.32,51.38,33250.0,51.35,51.38,51.32,51.38,33250.0
2023-05-26 10:50:00,51.38,51.41,51.33,51.39,44941.0,51.38,51.41,51.33,51.39,44941.0
2023-05-26 10:55:00,51.4,51.47,51.39,51.47,38599.0,51.4,51.47,51.39,51.47,38599.0
2023-05-26 11:00:00,51.47,51.53,51.44,51.45,48181.0,51.47,51.53,51.44,51.45,48181.0
2023-05-26 11:05:00,51.45,51.47,51.36,51.37,31924.0,51.45,51.47,51.36,51.37,31924.0
2023-05-26 11:10:00,51.37,51.38,51.3,51.35,69970.0,51.37,51.38,51.3,51.35,69970.0
2023-05-26 11:15:00,51.35,51.49,51.35,51.47,39908.0,51.35,51.49,51.35,51.47,39908.0
2023-05-26 11:20:00,51.48,51.49,51.36,51.39,40727.0,51.48,51.49,51.36,51.39,40727.0
2023-05-26 11:25:00,51.39,51.4,51.35,51.36,40051.0,51.39,51.4,51.35,51.36,40051.0
2023-05-26 11:30:00,51.37,51.4,51.32,51.34,51374.0,51.37,51.4,51.32,51.34,51374.0
2023-05-26 11:35:00,51.34,51.38,51.29,51.3,37254.0,51.34,51.38,51.29,51.3,37254.0
2023-05-26 11:40:00,51.3,51.33,51.28,51.33,73380.0,51.3,51.33,51.28,51.33,73380.0
2023-05-26 11:45:00,51.33,51.34,51.25,51.27,147988.0,51.33,51.34,51.25,51.27,147988.0
2023-05-26 11:50:00,51.27,51.27,51.2,51.21,56274.0,51.27,51.27,51.2,51.21,56274.0
2023-05-26 11:55:00,51.21,51.24,51.2,51.2,36234.0,51.21,51.24,51.2,51.2,36234.0
2023-05-26 12:00:00,51.2,51.22,51.13,51.14,79185.0,51.2,51.22,51.13,51.14,79185.0
2023-05-26 12:05:00,51.14,51.14,51.06,51.08,124545.0,51.14,51.14,51.06,51.08,124545.0
2023-05-26 12:10:00,51.08,51.11,51.06,51.06,52604.0,51.08,51.11,51.06,51.06,52604.0
2023-05-26 12:15:00,51.06,51.14,50.99,51.09,144457.0,51.06,51.14,50.99,51.09,144457.0
2023-05-26 12:20:00,51.09,51.19,51.09,51.18,99009.0,51.09,51.19,51.09,51.18,99009.0
2023-05-26 12:25:00,51.18,51.21,51.11,51.18,183563.0,51.18,51.21,51.11,51.18,183563.0
2023-05-26 12:30:00,51.19,51.23,51.18,51.23,81553.0,51.19,51.23,51.18,51.23,81553.0
2023-05-26 12:35:00,51.23,51.28,51.22,51.25,78726.0,51.23,51.28,51.22,51.25,78726.0
2023-05-26 12:40:00,51.25,51.31,51.25,51.26,48378.0,51.25,51.31,51.25,51.26,48378.0
2023-05-26 12:45:00,51.28,51.3,51.17,51.18,145835.0,51.28,51.3,51.17,51.18,145835.0
2023-05-26 12:50:00,51.18,51.21,51.16,51.19,203968.0,51.18,51.21,51.16,51.19,203968.0
2023-05-26 12:55:00,51.19,51.29,51.17,51.28,77644.0,51.19,51.29,51.17,51.28,77644.0
2023-05-26 13:00:00,51.29,51.34,51.28,51.3,81194.0,51.29,51.34,51.28,51.3,81194.0
2023-05-26 13:05:00,51.3,51.3,51.23,51.23,41625.0,51.3,51.3,51.23,51.23,41625.0
2023-05-26 13:10:00,51.23,51.24,51.07,51.07,60509.0,51.23,51.24,51.07,51.07,60509.0
2023-05-26 13:15:00,51.07,51.14,51.03,51.13,59381.0,51.07,51.14,51.03,51.13,59381.0
2023-05-26 13:20:00,51.13,51.17,51.12,51.13,18568.0,51.13,51.17,51.12,51.13,18568.0
2023-05-26 13:25:00,51.12,51.21,51.1,51.16,57390.0,51.12,51.21,51.1,51.16,57390.0
2023-05-26 13:30:00,51.17,51.17,51.13,51.14,12860.0,51.17,51.17,51.13,51.14,12860.0
2023-05-26 13:35:00,51.13,51.13,51.04,51.05,43142.0,51.13,51.13,51.04,51.05,43142.0
2023-05-26 13:40:00,51.05,51.05,51.01,51.03,39515.0,51.05,51.05,51.01,51.03,39515.0
2023-05-26 13:45:00,51.03,51.04,50.99,51.03,103035.0,51.03,51.04,50.99,51.03,103035.0
2023-05-26 13:50:00,51.03,51.1,51.03,51.08,21863.0,51.03,51.1,51.03,51.08,21863.0
2023-05-26 13:55:00,51.08,51.09,51.07,51.09,16622.0,51.08,51.09,51.07,51.09,16622.0
2023-05-26 14:00:00,51.09,51.09,51.02,51.03,25090.0,51.09,51.09,51.02,51.03,25090.0
2023-05-26 14:05:00,51.03,51.03,50.96,50.98,27133.0,51.03,51.03,50.96,50.98,27133.0
2023-05-26 14:10:00,50.98,51.01,50.95,50.96,25737.0,50.98,51.01,50.95,50.96,25737.0
2023-05-26 14:15:00,50.97,50.97,50.94,50.94,32209.0,50.97,50.97,50.94,50.94,32209.0
2023-05-26 14:20:00,50.95,50.97,50.93,50.97,92640.0,50.95,50.97,50.93,50.97,92640.0
2023-05-26 14:25:00,50.97,51.02,50.96,51.0,81360.0,50.97,51.02,50.96,51.0,81360.0
2023-05-26 14:30:00,51.01,51.14,51.0,51.14,40705.0,51.01,51.14,51.0,51.14,40705.0
2023-05-26 14:35:00,51.14,51.17,51.13,51.15,24321.0,51.14,51.17,51.13,51.15,24321.0
2023-05-26 14:40:00,51.15,51.15,51.09,51.13,20938.0,51.15,51.15,51.09,51.13,20938.0
2023-05-26 14:45:00,51.13,51.14,51.09,51.1,21664.0,51.13,51.14,51.09,51.1,21664.0
2023-05-26 14:50:00,51.09,51.14,51.06,51.07,68998.0,51.09,51.14,51.06,51.07,68998.0
2023-05-26 14:55:00,51.07,51.11,51.07,51.09,23479.0,51.07,51.11,51.07,51.09,23479.0
2023-05-26 15:00:00,51.09,51.15,51.08,51.14,121781.0,51.09,51.15,51.08,51.14,121781.0
2023-05-26 15:05:00,51.14,51.15,51.12,51.15,18770.0,51.14,51.15,51.12,51.15,18770.0
2023-05-26 15:10:00,51.15,51.16,51.08,51.1,32266.0,51.15,51.16,51.08,51.1,32266.0
2023-05-26 15:15:00,51.1,51.13,51.09,51.12,26868.0,51.1,51.13,51.09,51.12,26868.0
2023-05-26 15:20:00,51.12,51.12,51.07,51.08,40653.0,51.12,51.12,51.07,51.08,40653.0
2023-05-26 15:25:00,51.08,51.1,51.04,51.05,49943.0,51.08,51.1,51.04,51.05,49943.0
2023-05-26 15:30:00,51.05,51.1,51.04,51.1,55039.0,51.05,51.1,51.04,51.1,55039.0
2023-05-26 15:35:00,51.1,51.12,51.06,51.12,52612.0,51.1,51.12,51.06,51.12,52612.0
2023-05-26 15:40:00,51.12,51.16,51.1,51.13,58521.0,51.12,51.16,51.1,51.13,58521.0
2023-05-26 15:45:00,51.13,51.15,51.1,51.11,96161.0,51.13,51.15,51.1,51.11,96161.0
2023-05-26 15:50:00,51.1,51.16,51.05,51.15,99916.0,51.1,51.16,51.05,51.15,99916.0
2023-05-26 15:55:00,51.14,51.15,51.05,51.05,270867.0,51.14,51.15,51.05,51.05,270867.0
2023-05-30 09:30:00,51.22,51.22,51.02,51.1,148162.0,51.22,51.22,51.02,51.1,148162.0
2023-05-30 09:35:00,51.09,51.12,50.97,50.98,52928.0,51.09,51.12,50.97,50.98,52928.0
2023-05-30 09:40:00,50.99,51.23,50.98,51.2,88403.0,50.99,51.23,50.98,51.2,88403.0
2023-05-30 09:45:00,51.22,51.47,51.21,51.46,106616.0,51.22,51.47,51.21,51.46,106616.0
2023-05-30 09:50:00,51.46,51.47,51.36,51.39,67541.0,51.46,51.47,51.36,51.39,67541.0
2023-05-30 09:55:00,51.4,51.53,51.39,51.44,70187.0,51.4,51.53,51.39,51.44,70187.0
2023-05-30 10:00:00,51.45,51.46,51.25,51.28,91669.0,51.45,51.46,51.25,51.28,91669.0
2023-05-30 10:05:00,51.28,51.31,51.21,51.26,112763.0,51.28,51.31,51.21,51.26,112763.0
2023-05-30 10:10:00,51.26,51.3,51.21,51.28,27890.0,51.26,51.3,51.21,51.28,27890.0
2023-05-30 10:15:00,51.28,51.3,51.2,51.24,32850.0,51.28,51.3,51.2,51.24,32850.0
2023-05-30 10:20:00,51.24,51.25,51.18,51.23,38826.0,51.24,51.25,51.18,51.23,38826.0
2023-05-30 10:25:00,51.23,51.3,51.21,51.3,50517.0,51.23,51.3,51.21,51.3,50517.0
2023-05-30 10:30:00,51.3,51.4,51.28,51.36,66831.0,51.3,51.4,51.28,51.36,66831.0
2023-05-30 10:35:00,51.36,51.37,51.29,51.3,42934.0,51.36,51.37,51.29,51.3,42934.0
2023-05-30 10:40:00,51.3,51.36,51.28,51.33,44880.0,51.3,51.36,51.28,51.33,44880.0
2023-05-30 10:45:00,51.3,51.31,51.22,51.26,57157.0,51.3,51.31,51.22,51.26,57157.0
2023-05-30 10:50:00,51.26,51.28,51.23,51.23,97419.0,51.26,51.28,51.23,51.23,97419.0
2023-05-30 10:55:00,51.23,51.25,51.17,51.17,137921.0,51.23,51.25,51.17,51.17,137921.0
2023-05-30 11:00:00,51.17,51.24,51.16,51.2,38297.0,51.17,51.24,51.16,51.2,38297.0
2023-05-30 11:05:00,51.2,51.2,51.11,51.15,27696.0,51.2,51.2,51.11,51.15,27696.0
2023-05-30 11:10:00,51.14,51.14,51.07,51.1,32982.0,51.14,51.14,51.07,51.1,32982.0
2023-05-30 11:15:00,51.1,51.1,51.05,51.08,40197.0,51.1,51.1,51.05,51.08,40197.0
2023-05-30 11:20:00,51.08,51.08,51.01,51.02,46552.0,51.08,51.08,51.01,51.02,46552.0
2023-05-30 11:25:00,51.02,51.07,51.0,51.05,81836.0,51.02,51.07,51.0,51.05,81836.0
2023-05-30 11:30:00,51.06,51.11,51.05,51.11,76472.0,51.06,51.11,51.05,51.11,76472.0
2023-05-30 11:35:00,51.11,51.12,51.08,51.09,34399.0,51.11,51.12,51.08,51.09,34399.0
2023-05-30 11:40:00,51.08,51.08,51.04,51.08,31068.0,51.08,51.08,51.04,51.08,31068.0
2023-05-30 11:45:00,51.07,51.1,51.03,51.05,50306.0,51.07,51.1,51.03,51.05,50306.0
2023-05-30 11:50:00,51.05,51.06,51.02,51.03,85234.0,51.05,51.06,51.02,51.03,85234.0
2023-05-30 11:55:00,51.02,51.06,51.01,51.02,67498.0,51.02,51.06,51.01,51.02,67498.0
2023-05-30 12:00:00,51.01,51.02,50.91,50.91,56432.0,51.01,51.02,50.91,50.91,56432.0
2023-05-30 12:05:00,50.91,50.93,50.87,50.89,26856.0,50.91,50.93,50.87,50.89,26856.0
2023-05-30 12:10:00,50.88,50.9,50.86,50.87,27073.0,50.88,50.9,50.86,50.87,27073.0
2023-05-30 12:15:00,50.87,50.94,50.86,50.91,47235.0,50.87,50.94,50.86,50.91,47235.0
2023-05-30 12:20:00,50.91,50.95,50.91,50.94,28623.0,50.91,50.95,50.91,50.94,28623.0
2023-05-30 12:25:00,50.94,50.94,50.85,50.88,29875.0,50.94,50.94,50.85,50.88,29875.0
2023-05-30 12:30:00,50.87,50.89,50.84,50.88,27335.0,50.87,50.89,50.84,50.88,27335.0
2023-05-30 12:35:00,50.88,50.91,50.83,50.83,35138.0,50.88,50.91,50.83,50.83,35138.0
2023-05-30 12:40:00,50.82,50.88,50.79,50.88,50609.0,50.82,50.88,50.79,50.88,50609.0
2023-05-30 12:45:00,50.88,50.94,50.87,50.93,31352.0,50.88,50.94,50.87,50.93,31352.0
2023-05-30 12:50:00,50.93,51.0,50.92,50.98,29067.0,50.93,51.0,50.92,50.98,29067.0
2023-05-30 12:55:00,50.98,50.98,50.86,50.88,26876.0,50.98,50.98,50.86,50.88,26876.0
2023-05-30 13:00:00,50.89,50.89,50.83,50.87,24009.0,50.89,50.89,50.83,50.87,24009.0
2023-05-30 13:05:00,50.86,50.89,50.85,50.86,29115.0,50.86,50.89,50.85,50.86,29115.0
2023-05-30 13:10:00,50.86,50.87,50.84,50.87,24488.0,50.86,50.87,50.84,50.87,24488.0
2023-05-30 13:15:00,50.87,50.89,50.85,50.88,20365.0,50.87,50.89,50.85,50.88,20365.0
2023-05-30 13:20:00,50.88,50.88,50.86,50.86,12454.0,50.88,50.88,50.86,50.86,12454.0
2023-05-30 13:25:00,50.87,50.87,50.79,50.8,22003.0,50.87,50.87,50.79,50.8,22003.0
2023-05-30 13:30:00,50.8,50.82,50.76,50.8,25698.0,50.8,50.82,50.76,50.8,25698.0
2023-05-30 13:35:00,50.79,50.8,50.75,50.77,42672.0,50.79,50.8,50.75,50.77,42672.0
2023-05-30 13:40:00,50.77,50.85,50.76,50.85,24645.0,50.77,50.85,50.76,50.85,24645.0
2023-05-30 13:45:00,50.84,50.85,50.8,50.85,20652.0,50.84,50.85,50.8,50.85,20652.0
2023-05-30 13:50:00,50.84,50.86,50.82,50.84,13462.0,50.84,50.86,50.82,50.84,13462.0
2023-05-30 13:55:00,50.83,50.86,50.82,50.86,24173.0,50.83,50.86,50.82,50.86,24173.0
2023-05-30 14:00:00,50.86,50.87,50.78,50.79,45902.0,50.86,50.87,50.78,50.79,45902.0
2023-05-30 14:05:00,50.79,50.82,50.77,50.79,26851.0,50.79,50.82,50.77,50.79,26851.0
2023-05-30 14:10:00,50.79,50.8,50.76,50.77,29683.0,50.79,50.8,50.76,50.77,29683.0
2023-05-30 14:15:00,50.78,50.8,50.76,50.79,35120.0,50.78,50.8,50.76,50.79,35120.0
2023-05-30 14:20:00,50.8,50.85,50.78,50.85,32909.0,50.8,50.85,50.78,50.85,32909.0
2023-05-30 14:25:00,50.86,50.87,50.83,50.84,31946.0,50.86,50.87,50.83,50.84,31946.0
2023-05-30 14:30:00,50.84,50.88,50.83,50.86,36695.0,50.84,50.88,50.83,50.86,36695.0
2023-05-30 14:35:00,50.87,50.93,50.86,50.93,43605.0,50.87,50.93,50.86,50.93,43605.0
2023-05-30 14:40:00,50.92,50.93,50.89,50.91,43969.0,50.92,50.93,50.89,50.91,43969.0
2023-05-30 14:45:00,50.91,50.91,50.83,50.84,39790.0,50.91,50.91,50.83,50.84,39790.0
2023-05-30 14:50:00,50.84,50.84,50.77,50.81,53439.0,50.84,50.84,50.77,50.81,53439.0
2023-05-30 14:55:00,50.82,50.82,50.74,50.76,36738.0,50.82,50.82,50.74,50.76,36738.0
2023-05-30 15:00:00,50.76,50.76,50.65,50.65,90413.0,50.76,50.76,50.65,50.65,90413.0
2023-05-30 15:05:00,50.66,50.68,50.6,50.67,145871.0,50.66,50.68,50.6,50.67,145871.0
2023-05-30 15:10:00,50.67,50.71,50.64,50.65,50059.0,50.67,50.71,50.64,50.65,50059.0
2023-05-30 15:15:00,50.65,50.66,50.59,50.6,100963.0,50.65,50.66,50.59,50.6,100963.0
2023-05-30 15:20:00,50.61,50.62,50.53,50.55,108056.0,50.61,50.62,50.53,50.55,108056.0
2023-05-30 15:25:00,50.55,50.58,50.52,50.54,106974.0,50.55,50.58,50.52,50.54,106974.0
2023-05-30 15:30:00,50.55,50.62,50.54,50.61,141206.0,50.55,50.62,50.54,50.61,141206.0
2023-05-30 15:35:00,50.61,50.62,50.58,50.61,98317.0,50.61,50.62,50.58,50.61,98317.0
2023-05-30 15:40:00,50.61,50.61,50.49,50.52,182328.0,50.61,50.61,50.49,50.52,182328.0
2023-05-30 15:45:00,50.52,50.55,50.5,50.55,182772.0,50.52,50.55,50.5,50.55,182772.0
2023-05-30 15:50:00,50.55,50.56,50.42,50.43,361020.0,50.55,50.56,50.42,50.43,361020.0
2023-05-30 15:55:00,50.44,50.51,50.4,50.51,538782.0,50.44,50.51,50.4,50.51,538782.0
2023-05-31 09:30:00,50.46,50.46,50.09,50.26,315361.0,50.46,50.46,50.09,50.26,315361.0
2023-05-31 09:35:00,50.25,50.33,50.09,50.12,194284.0,50.25,50.33,50.09,50.12,194284.0
2023-05-31 09:40:00,50.17,50.49,50.14,50.43,51984.0,50.17,50.49,50.14,50.43,51984.0
2023-05-31 09:45:00,50.45,50.55,50.39,50.5,132956.0,50.45,50.55,50.39,50.5,132956.0
2023-05-31 09:50:00,50.49,50.66,50.49,50.63,41510.0,50.49,50.66,50.49,50.63,41510.0
2023-05-31 09:55:00,50.63,50.68,50.58,50.59,75392.0,50.63,50.68,50.58,50.59,75392.0
2023-05-31 10:00:00,50.59,50.78,50.49,50.78,96260.0,50.59,50.78,50.49,50.78,96260.0
2023-05-31 10:05:00,50.77,50.86,50.68,50.73,95518.0,50.77,50.86,50.68,50.73,95518.0
2023-05-31 10:10:00,50.73,50.73,50.6,50.63,63803.0,50.73,50.73,50.6,50.63,63803.0
2023-05-31 10:15:00,50.64,50.77,50.63,50.74,145138.0,50.64,50.77,50.63,50.74,145138.0
2023-05-31 10:20:00,50.75,50.84,50.74,50.76,66208.0,50.75,50.84,50.74,50.76,66208.0
2023-05-31 10:25:00,50.76,50.81,50.73,50.74,62082.0,50.76,50.81,50.73,50.74,62082.0
2023-05-31 10:30:00,50.73,50.79,50.72,50.73,130610.0,50.73,50.79,50.72,50.73,130610.0
2023-05-31 10:35:00,50.74,50.9,50.7,50.9,117316.0,50.74,50.9,50.7,50.9,117316.0
2023-05-31 10:40:00,50.9,50.99,50.89,50.97,78745.0,50.9,50.99,50.89,50.97,78745.0
2023-05-31 10:45:00,50.98,51.04,50.96,51.02,112469.0,50.98,51.04,50.96,51.02,112469.0
2023-05-31 10:50:00,51.01,51.07,50.97,51.04,94481.0,51.01,51.07,50.97,51.04,94481.0
2023-05-31 10:55:00,51.04,51.11,51.03,51.05,131465.0,51.04,51.11,51.03,51.05,131465.0
2023-05-31 11:00:00,51.05,51.11,51.03,51.08,51810.0,51.05,51.11,51.03,51.08,51810.0
2023-05-31 11:05:00,51.07,51.07,50.94,51.04,78235.0,51.07,51.07,50.94,51.04,78235.0
2023-05-31 11:10:00,51.04,51.06,50.99,51.01,120301.0,51.04,51.06,50.99,51.01,120301.0
2023-05-31 11:15:00,51.0,51.04,50.87,50.89,218634.0,51.0,51.04,50.87,50.89,218634.0
2023-05-31 11:20:00,50.89,50.96,50.87,50.87,112998.0,50.89,50.96,50.87,50.87,112998.0
2023-05-31 11:25:00,50.87,50.97,50.86,50.91,80016.0,50.87,50.97,50.86,50.91,80016.0
2023-05-31 11:30:00,50.9,51.04,50.89,50.98,50388.0,50.9,51.04,50.89,50.98,50388.0
2023-05-31 11:35:00,50.98,51.01,50.96,51.01,60427.0,50.98,51.01,50.96,51.01,60427.0
2023-05-31 11:40:00,51.01,51.09,50.99,51.06,78916.0,51.01,51.09,50.99,51.06,78916.0
2023-05-31 11:45:00,51.06,51.1,51.01,51.01,43364.0,51.06,51.1,51.01,51.01,43364.0
2023-05-31 11:50:00,51.0,51.06,50.98,51.05,55829.0,51.0,51.06,50.98,51.05,55829.0
2023-05-31 11:55:00,51.05,51.08,50.96,50.98,108137.0,51.05,51.08,50.96,50.98,108137.0
2023-05-31 12:00:00,50.98,51.01,50.94,51.0,128114.0,50.98,51.01,50.94,51.0,128114.0
2023-05-31 12:05:00,51.01,51.13,50.98,51.1,71003.0,51.01,51.13,50.98,51.1,71003.0
2023-05-31 12:10:00,51.11,51.12,51.02,51.03,48985.0,51.11,51.12,51.02,51.03,48985.0
2023-05-31 12:15:00,51.04,51.06,50.99,50.99,44381.0,51.04,51.06,50.99,50.99,44381.0
2023-05-31 12:20:00,51.0,51.04,50.96,51.02,67323.0,51.0,51.04,50.96,51.02,67323.0
2023-05-31 12:25:00,51.01,51.15,51.0,51.15,77720.0,51.01,51.15,51.0,51.15,77720.0
2023-05-31 12:30:00,51.15,51.17,51.11,51.12,111115.0,51.15,51.17,51.11,51.12,111115.0
2023-05-31 12:35:00,51.11,51.11,51.03,51.05,59090.0,51.11,51.11,51.03,51.05,59090.0
2023-05-31 12:40:00,51.05,51.1,51.0,51.1,97128.0,51.05,51.1,51.0,51.1,97128.0
2023-05-31 12:45:00,51.1,51.11,51.04,51.05,51617.0,51.1,51.11,51.04,51.05,51617.0
2023-05-31 12:50:00,51.04,51.06,50.97,50.98,112568.0,51.04,51.06,50.97,50.98,112568.0
2023-05-31 12:55:00,50.98,51.03,50.97,50.98,49182.0,50.98,51.03,50.97,50.98,49182.0
2023-05-31 13:00:00,50.98,51.03,50.98,51.0,34788.0,50.98,51.03,50.98,51.0,34788.0
2023-05-31 13:05:00,51.0,51.04,50.97,51.03,47792.0,51.0,51.04,50.97,51.03,47792.0
2023-05-31 13:10:00,51.03,51.06,50.96,50.97,110940.0,51.03,51.06,50.96,50.97,110940.0
2023-05-31 13:15:00,50.97,51.06,50.97,51.04,63521.0,50.97,51.06,50.97,51.04,63521.0
2023-05-31 13:20:00,51.04,51.06,51.01,51.02,36544.0,51.04,51.06,51.01,51.02,36544.0
2023-05-31 13:25:00,51.02,51.05,50.99,51.05,26840.0,51.02,51.05,50.99,51.05,26840.0
2023-05-31 13:30:00,51.05,51.06,51.01,51.05,36562.0,51.05,51.06,51.01,51.05,36562.0
2023-05-31 13:35:00,51.05,51.07,50.94,50.98,125010.0,51.05,51.07,50.94,50.98,125010.0
2023-05-31 13:40:00,50.99,51.03,50.94,50.99,100877.0,50.99,51.03,50.94,50.99,100877.0
2023-05-31 13:45:00,50.98,51.02,50.94,50.95,34396.0,50.98,51.02,50.94,50.95,34396.0
2023-05-31 13:50:00,50.95,51.05,50.94,51.05,50209.0,50.95,51.05,50.94,51.05,50209.0
2023-05-31 13:55:00,51.05,51.1,51.04,51.05,122757.0,51.05,51.1,51.04,51.05,122757.0
2023-05-31 14:00:00,51.05,51.18,51.02,51.17,165622.0,51.05,51.18,51.02,51.17,165622.0
2023-05-31 14:05:00,51.18,51.23,51.14,51.15,113150.0,51.18,51.23,51.14,51.15,113150.0
2023-05-31 14:10:00,51.14,51.23,51.12,51.23,100022.0,51.14,51.23,51.12,51.23,100022.0
2023-05-31 14:15:00,51.23,51.27,51.2,51.26,80845.0,51.23,51.27,51.2,51.26,80845.0
2023-05-31 14:20:00,51.26,51.27,51.21,51.22,42493.0,51.26,51.27,51.21,51.22,42493.0
2023-05-31 14:25:00,51.22,51.36,51.21,51.32,79421.0,51.22,51.36,51.21,51.32,79421.0
2023-05-31 14:30:00,51.33,51.33,51.27,51.31,44266.0,51.33,51.33,51.27,51.31,44266.0
2023-05-31 14:35:00,51.32,51.34,51.28,51.32,59565.0,51.32,51.34,51.28,51.32,59565.0
2023-05-31 14:40:00,51.32,51.36,51.3,51.31,54507.0,51.32,51.36,51.3,51.31,54507.0
2023-05-31 14:45:00,51.31,51.32,51.25,51.29,42026.0,51.31,51.32,51.25,51.29,42026.0
2023-05-31 14:50:00,51.29,51.3,51.21,51.28,38732.0,51.29,51.3,51.21,51.28,38732.0
2023-05-31 14:55:00,51.27,51.29,51.24,51.25,39988.0,51.27,51.29,51.24,51.25,39988.0
2023-05-31 15:00:00,51.26,51.31,51.25,51.31,47856.0,51.26,51.31,51.25,51.31,47856.0
2023-05-31 15:05:00,51.31,51.32,51.29,51.32,38221.0,51.31,51.32,51.29,51.32,38221.0
2023-05-31 15:10:00,51.32,51.38,51.31,51.38,35083.0,51.32,51.38,51.31,51.38,35083.0
2023-05-31 15:15:00,51.38,51.41,51.33,51.37,58944.0,51.38,51.41,51.33,51.37,58944.0
2023-05-31 15:20:00,51.37,51.42,51.32,51.42,66027.0,51.37,51.42,51.32,51.42,66027.0
2023-05-31 15:25:00,51.41,51.41,51.36,51.39,58282.0,51.41,51.41,51.36,51.39,58282.0
2023-05-31 15:30:00,51.38,51.49,51.36,51.49,109035.0,51.38,51.49,51.36,51.49,109035.0
2023-05-31 15:35:00,51.49,51.54,51.47,51.49,155381.0,51.49,51.54,51.47,51.49,155381.0
2023-05-31 15:40:00,51.5,51.63,51.46,51.59,151462.0,51.5,51.63,51.46,51.59,151462.0
2023-05-31 15:45:00,51.59,51.63,51.56,51.63,253249.0,51.59,51.63,51.56,51.63,253249.0
2023-05-31 15:50:00,51.61,51.75,51.55,51.59,480920.0,51.61,51.75,51.55,51.59,480920.0
2023-05-31 15:55:00,51.59,51.65,51.38,51.5,1617650.0,51.59,51.65,51.38,51.5,1617650.0
2023-06-01 09:30:00,51.3,51.49,51.2,51.28,137318.0,51.3,51.49,51.2,51.28,137318.0
2023-06-01 09:35:00,51.28,51.34,51.15,51.19,62389.0,51.28,51.34,51.15,51.19,62389.0
2023-06-01 09:40:00,51.19,51.35,51.13,51.2,76042.0,51.19,51.35,51.13,51.2,76042.0
2023-06-01 09:45:00,51.2,51.25,51.15,51.21,66614.0,51.2,51.25,51.15,51.21,66614.0
2023-06-01 09:50:00,51.21,51.23,51.14,51.14,83340.0,51.21,51.23,51.14,51.14,83340.0
2023-06-01 09:55:00,51.14,51.14,50.98,51.02,57738.0,51.14,51.14,50.98,51.02,57738.0
2023-06-01 10:00:00,51.02,51.22,50.99,51.22,43901.0,51.02,51.22,50.99,51.22,43901.0
2023-06-01 10:05:00,51.22,51.33,51.19,51.32,44756.0,51.22,51.33,51.19,51.32,44756.0
2023-06-01 10:10:00,51.32,51.33,51.25,51.27,65671.0,51.32,51.33,51.25,51.27,65671.0
2023-06-01 10:15:00,51.27,51.3,51.15,51.2,75078.0,51.27,51.3,51.15,51.2,75078.0
2023-06-01 10:20:00,51.2,51.23,51.15,51.23,28182.0,51.2,51.23,51.15,51.23,28182.0
2023-06-01 10:25:00,51.22,51.31,51.21,51.3,47980.0,51.22,51.31,51.21,51.3,47980.0
2023-06-01 10:30:00,51.3,51.41,51.29,51.37,89993.0,51.3,51.41,51.29,51.37,89993.0
2023-06-01 10:35:00,51.36,51.37,51.28,51.31,48210.0,51.36,51.37,51.28,51.31,48210.0
2023-06-01 10:40:00,51.32,51.39,51.31,51.38,35043.0,51.32,51.39,51.31,51.38,35043.0
2023-06-01 10:45:00,51.38,51.45,51.35,51.37,63299.0,51.38,51.45,51.35,51.37,63299.0
2023-06-01 10:50:00,51.37,51.41,51.33,51.41,41386.0,51.37,51.41,51.33,51.41,41386.0
2023-06-01 10:55:00,51.41,51.43,51.35,51.42,42393.0,51.41,51.43,51.35,51.42,42393.0
2023-06-01 11:00:00,51.43,51.5,51.42,51.48,36728.0,51.43,51.5,51.42,51.48,36728.0
2023-06-01 11:05:00,51.48,51.5,51.44,51.47,41044.0,51.48,51.5,51.44,51.47,41044.0
2023-06-01 11:10:00,51.47,51.52,51.47,51.51,75143.0,51.47,51.52,51.47,51.51,75143.0
2023-06-01 11:15:00,51.52,51.61,51.51,51.61,76876.0,51.52,51.61,51.51,51.61,76876.0
2023-06-01 11:20:00,51.61,51.63,51.55,51.63,103025.0,51.61,51.63,51.55,51.63,103025.0
2023-06-01 11:25:00,51.63,51.73,51.59,51.73,200395.0,51.63,51.73,51.59,51.73,200395.0
2023-06-01 11:30:00,51.72,51.74,51.64,51.69,88783.0,51.72,51.74,51.64,51.69,88783.0
2023-06-01 11:35:00,51.69,51.71,51.59,51.61,87086.0,51.69,51.71,51.59,51.61,87086.0
2023-06-01 11:40:00,51.6,51.62,51.55,51.57,46292.0,51.6,51.62,51.55,51.57,46292.0
2023-06-01 11:45:00,51.57,51.66,51.57,51.61,73820.0,51.57,51.66,51.57,51.61,73820.0
2023-06-01 11:50:00,51.61,51.67,51.6,51.65,35382.0,51.61,51.67,51.6,51.65,35382.0
2023-06-01 11:55:00,51.65,51.69,51.63,51.65,47329.0,51.65,51.69,51.63,51.65,47329.0
2023-06-01 12:00:00,51.65,51.68,51.63,51.67,33644.0,51.65,51.68,51.63,51.67,33644.0
2023-06-01 12:05:00,51.66,51.7,51.64,51.7,32884.0,51.66,51.7,51.64,51.7,32884.0
2023-06-01 12:10:00,51.7,51.71,51.66,51.68,35405.0,51.7,51.71,51.66,51.68,35405.0
2023-06-01 12:15:00,51.68,51.72,51.68,51.72,35189.0,51.68,51.72,51.68,51.72,35189.0
2023-06-01 12:20:00,51.72,51.76,51.68,51.69,37826.0,51.72,51.76,51.68,51.69,37826.0
2023-06-01 12:25:00,51.69,51.83,51.67,51.83,36748.0,51.69,51.83,51.67,51.83,36748.0
2023-06-01 12:30:00,51.84,51.84,51.79,51.82,73483.0,51.84,51.84,51.79,51.82,73483.0
2023-06-01 12:35:00,51.82,51.82,51.76,51.77,34040.0,51.82,51.82,51.76,51.77,34040.0
2023-06-01 12:40:00,51.77,51.81,51.76,51.79,30563.0,51.77,51.81,51.76,51.79,30563.0
2023-06-01 12:45:00,51.79,51.8,51.76,51.79,33518.0,51.79,51.8,51.76,51.79,33518.0
2023-06-01 12:50:00,51.79,51.8,51.75,51.76,19191.0,51.79,51.8,51.75,51.76,19191.0
2023-06-01 12:55:00,51.75,51.76,51.72,51.74,15689.0,51.75,51.76,51.72,51.74,15689.0
2023-06-01 13:00:00,51.74,51.81,51.74,51.8,43733.0,51.74,51.81,51.74,51.8,43733.0
2023-06-01 13:05:00,51.8,51.83,51.78,51.8,37473.0,51.8,51.83,51.78,51.8,37473.0
2023-06-01 13:10:00,51.8,51.8,51.71,51.73,65123.0,51.8,51.8,51.71,51.73,65123.0
2023-06-01 13:15:00,51.72,51.78,51.72,51.74,34384.0,51.72,51.78,51.72,51.74,34384.0
2023-06-01 13:20:00,51.74,51.74,51.64,51.66,54263.0,51.74,51.74,51.64,51.66,54263.0
2023-06-01 13:25:00,51.66,51.71,51.64,51.71,46727.0,51.66,51.71,51.64,51.71,46727.0
2023-06-01 13:30:00,51.71,51.71,51.63,51.66,94324.0,51.71,51.71,51.63,51.66,94324.0
2023-06-01 13:35:00,51.66,51.69,51.64,51.69,23676.0,51.66,51.69,51.64,51.69,23676.0
2023-06-01 13:40:00,51.69,51.71,51.67,51.69,34595.0,51.69,51.71,51.67,51.69,34595.0
2023-06-01 13:45:00,51.69,51.73,51.68,51.73,36929.0,51.69,51.73,51.68,51.73,36929.0
2023-06-01 13:50:00,51.73,51.74,51.71,51.72,23405.0,51.73,51.74,51.71,51.72,23405.0
2023-06-01 13:55:00,51.72,51.72,51.69,51.72,22091.0,51.72,51.72,51.69,51.72,22091.0
2023-06-01 14:00:00,51.72,51.72,51.7,51.7,32277.0,51.72,51.72,51.7,51.7,32277.0
2023-06-01 14:05:00,51.71,51.71,51.64,51.69,42789.0,51.71,51.71,51.64,51.69,42789.0
2023-06-01 14:10:00,51.69,51.69,51.64,51.66,16501.0,51.69,51.69,51.64,51.66,16501.0
2023-06-01 14:15:00,51.66,51.68,51.63,51.65,39060.0,51.66,51.68,51.63,51.65,39060.0
2023-06-01 14:20:00,51.65,51.7,51.64,51.7,25387.0,51.65,51.7,51.64,51.7,25387.0
2023-06-01 14:25:00,51.7,51.7,51.68,51.7,14912.0,51.7,51.7,51.68,51.7,14912.0
2023-06-01 14:30:00,51.7,51.72,51.68,51.68,34803.0,51.7,51.72,51.68,51.68,34803.0
2023-06-01 14:35:00,51.69,51.72,51.67,51.7,46978.0,51.69,51.72,51.67,51.7,46978.0
2023-06-01 14:40:00,51.7,51.71,51.67,51.7,25351.0,51.7,51.71,51.67,51.7,25351.0
2023-06-01 14:45:00,51.7,51.73,51.68,51.73,32009.0,51.7,51.73,51.68,51.73,32009.0
2023-06-01 14:50:00,51.73,51.75,51.72,51.75,34507.0,51.73,51.75,51.72,51.75,34507.0
2023-06-01 14:55:00,51.74,51.78,51.71,51.77,38793.0,51.74,51.78,51.71,51.77,38793.0
2023-06-01 15:00:00,51.77,51.81,51.76,51.8,29294.0,51.77,51.81,51.76,51.8,29294.0
2023-06-01 15:05:00,51.8,51.84,51.8,51.82,39816.0,51.8,51.84,51.8,51.82,39816.0
2023-06-01 15:10:00,51.82,51.84,51.8,51.84,33252.0,51.82,51.84,51.8,51.84,33252.0
2023-06-01 15:15:00,51.84,51.85,51.79,51.8,50067.0,51.84,51.85,51.79,51.8,50067.0
2023-06-01 15:20:00,51.8,51.83,51.77,51.79,49180.0,51.8,51.83,51.77,51.79,49180.0
2023-06-01 15:25:00,51.78,51.8,51.75,51.76,70290.0,51.78,51.8,51.75,51.76,70290.0
2023-06-01 15:30:00,51.76,51.76,51.68,51.69,46795.0,51.76,51.76,51.68,51.69,46795.0
2023-06-01 15:35:00,51.68,51.69,51.61,51.63,55163.0,51.68,51.69,51.61,51.63,55163.0
2023-06-01 15:40:00,51.62,51.64,51.61,51.64,42537.0,51.62,51.64,51.61,51.64,42537.0
2023-06-01 15:45:00,51.64,51.68,51.62,51.67,119725.0,51.64,51.68,51.62,51.67,119725.0
2023-06-01 15:50:00,51.68,51.68,51.52,51.54,259866.0,51.68,51.68,51.52,51.54,259866.0
2023-06-01 15:55:00,51.55,51.58,51.49,51.5,807061.0,51.55,51.58,51.49,51.5,807061.0
2023-06-02 09:30:00,51.59,51.77,51.52,51.77,88869.0,51.59,51.77,51.52,51.77,88869.0
2023-06-02 09:35:00,51.75,51.82,51.69,51.79,36493.0,51.75,51.82,51.69,51.79,36493.0
2023-06-02 09:40:00,51.8,51.83,51.71,51.73,52322.0,51.8,51.83,51.71,51.73,52322.0
2023-06-02 09:45:00,51.73,51.73,51.57,51.58,47934.0,51.73,51.73,51.57,51.58,47934.0
2023-06-02 09:50:00,51.57,51.65,51.48,51.64,38125.0,51.57,51.65,51.48,51.64,38125.0
2023-06-02 09:55:00,51.64,51.68,51.55,51.55,24137.0,51.64,51.68,51.55,51.55,24137.0
2023-06-02 10:00:00,51.55,51.61,51.53,51.57,32438.0,51.55,51.61,51.53,51.57,32438.0
2023-06-02 10:05:00,51.56,51.75,51.56,51.71,47032.0,51.56,51.75,51.56,51.71,47032.0
2023-06-02 10:10:00,51.71,51.78,51.7,51.74,35319.0,51.71,51.78,51.7,51.74,35319.0
2023-06-02 10:15:00,51.75,51.8,51.62,51.63,68686.0,51.75,51.8,51.62,51.63,68686.0
2023-06-02 10:20:00,51.63,51.66,51.58,51.59,24258.0,51.63,51.66,51.58,51.59,24258.0
2023-06-02 10:25:00,51.6,51.66,51.57,51.66,30262.0,51.6,51.66,51.57,51.66,30262.0
2023-06-02 10:30:00,51.66,51.66,51.56,51.57,41827.0,51.66,51.66,51.56,51.57,41827.0
2023-06-02 10:35:00,51.57,51.6,51.54,51.55,27718.0,51.57,51.6,51.54,51.55,27718.0
2023-06-02 10:40:00,51.55,51.59,51.54,51.57,33981.0,51.55,51.59,51.54,51.57,33981.0
2023-06-02 10:45:00,51.57,51.61,51.55,51.6,32746.0,51.57,51.61,51.55,51.6,32746.0
2023-06-02 10:50:00,51.59,51.66,51.57,51.64,27166.0,51.59,51.66,51.57,51.64,27166.0
2023-06-02 10:55:00,51.63,51.66,51.6,51.61,18425.0,51.63,51.66,51.6,51.61,18425.0
2023-06-02 11:00:00,51.63,51.7,51.61,51.68,25926.0,51.63,51.7,51.61,51.68,25926.0
2023-06-02 11:05:00,51.69,51.69,51.58,51.59,14931.0,51.69,51.69,51.58,51.59,14931.0
2023-06-02 11:10:00,51.59,51.62,51.56,51.58,25689.0,51.59,51.62,51.56,51.58,25689.0
2023-06-02 11:15:00,51.58,51.59,51.54,51.58,25143.0,51.58,51.59,51.54,51.58,25143.0
2023-06-02 11:20:00,51.58,51.64,51.57,51.61,31847.0,51.58,51.64,51.57,51.61,31847.0
2023-06-02 11:25:00,51.61,51.63,51.59,51.61,30403.0,51.61,51.63,51.59,51.61,30403.0
2023-06-02 11:30:00,51.62,51.7,51.61,51.69,23068.0,51.62,51.7,51.61,51.69,23068.0
2023-06-02 11:35:00,51.68,51.69,51.62,51.65,373309.0,51.68,51.69,51.62,51.65,373309.0
2023-06-02 11:40:00,51.66,51.75,51.66,51.69,38895.0,51.66,51.75,51.66,51.69,38895.0
2023-06-02 11:45:00,51.69,51.71,51.68,51.71,35467.0,51.69,51.71,51.68,51.71,35467.0
2023-06-02 11:50:00,51.71,51.71,51.68,51.71,27809.0,51.71,51.71,51.68,51.71,27809.0
2023-06-02 11:55:00,51.71,51.78,51.69,51.73,51565.0,51.71,51.78,51.69,51.73,51565.0
2023-06-02 12:00:00,51.73,51.73,51.67,51.69,24612.0,51.73,51.73,51.67,51.69,24612.0
2023-06-02 12:05:00,51.69,51.71,51.64,51.65,31265.0,51.69,51.71,51.64,51.65,31265.0
2023-06-02 12:10:00,51.65,51.65,51.56,51.57,26834.0,51.65,51.65,51.56,51.57,26834.0
2023-06-02 12:15:00,51.57,51.59,51.53,51.57,30323.0,51.57,51.59,51.53,51.57,30323.0
2023-06-02 12:20:00,51.56,51.59,51.53,51.54,24674.0,51.56,51.59,51.53,51.54,24674.0
2023-06-02 12:25:00,51.54,51.55,51.49,51.55,41430.0,51.54,51.55,51.49,51.55,41430.0
2023-06-02 12:30:00,51.55,51.55,51.51,51.54,27885.0,51.55,51.55,51.51,51.54,27885.0
2023-06-02 12:35:00,51.54,51.56,51.5,51.5,43882.0,51.54,51.56,51.5,51.5,43882.0
2023-06-02 12:40:00,51.51,51.51,51.48,51.5,59254.0,51.51,51.51,51.48,51.5,59254.0
2023-06-02 12:45:00,51.5,51.57,51.49,51.56,32503.0,51.5,51.57,51.49,51.56,32503.0
2023-06-02 12:50:00,51.57,51.61,51.55,51.6,24107.0,51.57,51.61,51.55,51.6,24107.0
2023-06-02 12:55:00,51.6,51.62,51.57,51.62,19091.0,51.6,51.62,51.57,51.62,19091.0
2023-06-02 13:00:00,51.62,51.62,51.59,51.6,27655.0,51.62,51.62,51.59,51.6,27655.0
2023-06-02 13:05:00,51.6,51.61,51.59,51.6,39955.0,51.6,51.61,51.59,51.6,39955.0
2023-06-02 13:10:00,51.6,51.6,51.52,51.54,34015.0,51.6,51.6,51.52,51.54,34015.0
2023-06-02 13:15:00,51.53,51.59,51.53,51.57,19718.0,51.53,51.59,51.53,51.57,19718.0
2023-06-02 13:20:00,51.57,51.59,51.55,51.57,30070.0,51.57,51.59,51.55,51.57,30070.0
2023-06-02 13:25:00,51.57,51.58,51.56,51.58,22680.0,51.57,51.58,51.56,51.58,22680.0
2023-06-02 13:30:00,51.57,51.61,51.56,51.59,58073.0,51.57,51.61,51.56,51.59,58073.0
2023-06-02 13:35:00,51.59,51.6,51.56,51.59,18708.0,51.59,51.6,51.56,51.59,18708.0
2023-06-02 13:40:00,51.58,51.59,51.56,51.58,27550.0,51.58,51.59,51.56,51.58,27550.0
2023-06-02 13:45:00,51.58,51.59,51.56,51.56,25415.0,51.58,51.59,51.56,51.56,25415.0
2023-06-02 13:50:00,51.56,51.57,51.53,51.53,37835.0,51.56,51.57,51.53,51.53,37835.0
2023-06-02 13:55:00,51.54,51.59,51.53,51.58,74571.0,51.54,51.59,51.53,51.58,74571.0
2023-06-02 14:00:00,51.58,51.62,51.57,51.6,24580.0,51.58,51.62,51.57,51.6,24580.0
2023-06-02 14:05:00,51.6,51.65,51.58,51.65,35820.0,51.6,51.65,51.58,51.65,35820.0
2023-06-02 14:10:00,51.64,51.72,51.64,51.69,31094.0,51.64,51.72,51.64,51.69,31094.0
2023-06-02 14:15:00,51.7,51.72,51.68,51.7,22734.0,51.7,51.72,51.68,51.7,22734.0
2023-06-02 14:20:00,51.71,51.77,51.69,51.76,46640.0,51.71,51.77,51.69,51.76,46640.0
2023-06-02 14:25:00,51.75,51.78,51.74,51.76,33676.0,51.75,51.78,51.74,51.76,33676.0
2023-06-02 14:30:00,51.76,51.76,51.71,51.73,42226.0,51.76,51.76,51.71,51.73,42226.0
2023-06-02 14:35:00,51.72,51.74,51.69,51.7,28917.0,51.72,51.74,51.69,51.7,28917.0
2023-06-02 14:40:00,51.69,51.72,51.69,51.72,8890.0,51.69,51.72,51.69,51.72,8890.0
2023-06-02 14:45:00,51.72,51.75,51.7,51.74,26722.0,51.72,51.75,51.7,51.74,26722.0
2023-06-02 14:50:00,51.73,51.85,51.73,51.84,83998.0,51.73,51.85,51.73,51.84,83998.0
2023-06-02 14:55:00,51.84,51.88,51.82,51.86,38544.0,51.84,51.88,51.82,51.86,38544.0
2023-06-02 15:00:00,51.87,51.89,51.84,51.85,54843.0,51.87,51.89,51.84,51.85,54843.0
2023-06-02 15:05:00,51.84,51.89,51.84,51.86,38323.0,51.84,51.89,51.84,51.86,38323.0
2023-06-02 15:10:00,51.86,51.94,51.86,51.91,36713.0,51.86,51.94,51.86,51.91,36713.0
2023-06-02 15:15:00,51.91,51.92,51.86,51.89,37820.0,51.91,51.92,51.86,51.89,37820.0
2023-06-02 15:20:00,51.89,51.89,51.82,51.84,57756.0,51.89,51.89,51.82,51.84,57756.0
2023-06-02 15:25:00,51.84,51.87,51.82,51.84,52405.0,51.84,51.87,51.82,51.84,52405.0
2023-06-02 15:30:00,51.83,51.88,51.83,51.87,41073.0,51.83,51.88,51.83,51.87,41073.0
2023-06-02 15:35:00,51.86,51.93,51.86,51.9,52773.0,51.86,51.93,51.86,51.9,52773.0
2023-06-02 15:40:00,51.9,51.91,51.88,51.89,57488.0,51.9,51.91,51.88,51.89,57488.0
2023-06-02 15:45:00,51.89,51.9,51.84,51.87,89201.0,51.89,51.9,51.84,51.87,89201.0
2023-06-02 15:50:00,51.86,51.87,51.82,51.83,73574.0,51.86,51.87,51.82,51.83,73574.0
2023-06-02 15:55:00,51.83,51.83,51.79,51.83,351393.0,51.83,51.83,51.79,51.83,351393.0
2023-06-05 09:30:00,51.96,52.15,51.71,51.72,133973.0,51.96,52.15,51.71,51.72,133973.0
2023-06-05 09:35:00,51.73,51.91,51.54,51.73,96969.0,51.73,51.91,51.54,51.73,96969.0
2023-06-05 09:40:00,51.74,51.9,51.54,51.8,102560.0,51.74,51.9,51.54,51.8,102560.0
2023-06-05 09:45:00,51.77,51.8,51.71,51.75,46630.0,51.77,51.8,51.71,51.75,46630.0
2023-06-05 09:50:00,51.75,51.8,51.75,51.78,11632.0,51.75,51.8,51.75,51.78,11632.0
2023-06-05 09:55:00,51.79,51.93,51.79,51.91,39847.0,51.79,51.93,51.79,51.91,39847.0
2023-06-05 10:00:00,51.93,52.05,51.8,51.81,41007.0,51.93,52.05,51.8,51.81,41007.0
2023-06-05 10:05:00,51.82,51.9,51.81,51.83,33817.0,51.82,51.9,51.81,51.83,33817.0
2023-06-05 10:10:00,51.84,51.88,51.72,51.76,70951.0,51.84,51.88,51.72,51.76,70951.0
2023-06-05 10:15:00,51.74,51.86,51.71,51.71,88460.0,51.74,51.86,51.71,51.71,88460.0
2023-06-05 10:20:00,51.71,51.77,51.67,51.75,44560.0,51.71,51.77,51.67,51.75,44560.0
2023-06-05 10:25:00,51.76,51.8,51.71,51.73,55312.0,51.76,51.8,51.71,51.73,55312.0
2023-06-05 10:30:00,51.72,51.74,51.62,51.68,56036.0,51.72,51.74,51.62,51.68,56036.0
2023-06-05 10:35:00,51.68,51.69,51.59,51.66,50886.0,51.68,51.69,51.59,51.66,50886.0
2023-06-05 10:40:00,51.66,51.71,51.58,51.59,57075.0,51.66,51.71,51.58,51.59,57075.0
2023-06-05 10:45:00,51.59,51.68,51.57,51.64,50310.0,51.59,51.68,51.57,51.64,50310.0
2023-06-05 10:50:00,51.63,51.69,51.59,51.66,33284.0,51.63,51.69,51.59,51.66,33284.0
2023-06-05 10:55:00,51.66,51.67,51.46,51.47,77636.0,51.66,51.67,51.46,51.47,77636.0
2023-06-05 11:00:00,51.47,51.58,51.45,51.58,60586.0,51.47,51.58,51.45,51.58,60586.0
2023-06-05 11:05:00,51.58,51.6,51.47,51.48,34174.0,51.58,51.6,51.47,51.48,34174.0
2023-06-05 11:10:00,51.48,51.48,51.42,51.48,41172.0,51.48,51.48,51.42,51.48,41172.0
2023-06-05 11:15:00,51.48,51.51,51.44,51.46,49187.0,51.48,51.51,51.44,51.46,49187.0
2023-06-05 11:20:00,51.46,51.47,51.37,51.41,51405.0,51.46,51.47,51.37,51.41,51405.0
2023-06-05 11:25:00,51.4,51.46,51.37,51.41,54479.0,51.4,51.46,51.37,51.41,54479.0
2023-06-05 11:30:00,51.41,51.47,51.38,51.4,70787.0,51.41,51.47,51.38,51.4,70787.0
2023-06-05 11:35:00,51.4,51.42,51.27,51.28,109923.0,51.4,51.42,51.27,51.28,109923.0
2023-06-05 11:40:00,51.29,51.36,51.27,51.36,76397.0,51.29,51.36,51.27,51.36,76397.0
2023-06-05 11:45:00,51.36,51.4,51.3,51.37,126409.0,51.36,51.4,51.3,51.37,126409.0
2023-06-05 11:50:00,51.37,51.52,51.35,51.52,47734.0,51.37,51.52,51.35,51.52,47734.0
2023-06-05 11:55:00,51.52,51.54,51.39,51.49,90867.0,51.52,51.54,51.39,51.49,90867.0
2023-06-05 12:00:00,51.5,51.55,51.46,51.5,76309.0,51.5,51.55,51.46,51.5,76309.0
2023-06-05 12:05:00,51.5,51.61,51.5,51.57,64591.0,51.5,51.61,51.5,51.57,64591.0
2023-06-05 12:10:00,51.57,51.6,51.53,51.54,77536.0,51.57,51.6,51.53,51.54,77536.0
2023-06-05 12:15:00,51.54,51.58,51.5,51.51,35989.0,51.54,51.58,51.5,51.51,35989.0
2023-06-05 12:20:00,51.51,51.52,51.48,51.5,24499.0,51.51,51.52,51.48,51.5,24499.0
2023-06-05 12:25:00,51.49,51.51,51.45,51.46,44372.0,51.49,51.51,51.45,51.46,44372.0
2023-06-05 12:30:00,51.47,51.5,51.45,51.48,59240.0,51.47,51.5,51.45,51.48,59240.0
2023-06-05 12:35:00,51.47,51.5,51.47,51.48,25712.0,51.47,51.5,51.47,51.48,25712.0
2023-06-05 12:40:00,51.48,51.52,51.48,51.5,43158.0,51.48,51.52,51.48,51.5,43158.0
2023-06-05 12:45:00,51.5,51.5,51.46,51.48,17499.0,51.5,51.5,51.46,51.48,17499.0
2023-06-05 12:50:00,51.48,51.5,51.47,51.48,20783.0,51.48,51.5,51.47,51.48,20783.0
2023-06-05 12:55:00,51.48,51.53,51.47,51.52,32395.0,51.48,51.53,51.47,51.52,32395.0
2023-06-05 13:00:00,51.52,51.52,51.48,51.48,19528.0,51.52,51.52,51.48,51.48,19528.0
2023-06-05 13:05:00,51.48,51.49,51.45,51.48,19932.0,51.48,51.49,51.45,51.48,19932.0
2023-06-05 13:10:00,51.48,51.48,51.42,51.42,37987.0,51.48,51.48,51.42,51.42,37987.0
2023-06-05 13:15:00,51.42,51.45,51.37,51.45,56199.0,51.42,51.45,51.37,51.45,56199.0
2023-06-05 13:20:00,51.45,51.47,51.43,51.44,18667.0,51.45,51.47,51.43,51.44,18667.0
2023-06-05 13:25:00,51.43,51.44,51.35,51.39,34952.0,51.43,51.44,51.35,51.39,34952.0
2023-06-05 13:30:00,51.38,51.38,51.34,51.37,44569.0,51.38,51.38,51.34,51.37,44569.0
2023-06-05 13:35:00,51.38,51.49,51.37,51.47,81776.0,51.38,51.49,51.37,51.47,81776.0
2023-06-05 13:40:00,51.46,51.46,51.4,51.41,22952.0,51.46,51.46,51.4,51.41,22952.0
2023-06-05 13:45:00,51.41,51.45,51.41,51.44,18961.0,51.41,51.45,51.41,51.44,18961.0
2023-06-05 13:50:00,51.44,51.45,51.42,51.44,21680.0,51.44,51.45,51.42,51.44,21680.0
2023-06-05 13:55:00,51.44,51.45,51.41,51.44,26340.0,51.44,51.45,51.41,51.44,26340.0
2023-06-05 14:00:00,51.44,51.45,51.41,51.43,33306.0,51.44,51.45,51.41,51.43,33306.0
2023-06-05 14:05:00,51.43,51.43,51.38,51.42,38906.0,51.43,51.43,51.38,51.42,38906.0
2023-06-05 14:10:00,51.41,51.42,51.37,51.38,27644.0,51.41,51.42,51.37,51.38,27644.0
2023-06-05 14:15:00,51.37,51.42,51.36,51.4,45730.0,51.37,51.42,51.36,51.4,45730.0
2023-06-05 14:20:00,51.39,51.41,51.36,51.39,33506.0,51.39,51.41,51.36,51.39,33506.0
2023-06-05 14:25:00,51.38,51.4,51.35,51.39,25675.0,51.38,51.4,51.35,51.39,25675.0
2023-06-05 14:30:00,51.4,51.41,51.31,51.32,62245.0,51.4,51.41,51.31,51.32,62245.0
2023-06-05 14:35:00,51.33,51.35,51.27,51.28,30582.0,51.33,51.35,51.27,51.28,30582.0
2023-06-05 14:40:00,51.29,51.32,51.27,51.32,24699.0,51.29,51.32,51.27,51.32,24699.0
2023-06-05 14:45:00,51.32,51.32,51.26,51.27,31593.0,51.32,51.32,51.26,51.27,31593.0
2023-06-05 14:50:00,51.27,51.3,51.23,51.29,49783.0,51.27,51.3,51.23,51.29,49783.0
2023-06-05 14:55:00,51.29,51.32,51.28,51.3,21982.0,51.29,51.32,51.28,51.3,21982.0
2023-06-05 15:00:00,51.3,51.31,51.25,51.27,54805.0,51.3,51.31,51.25,51.27,54805.0
2023-06-05 15:05:00,51.27,51.35,51.26,51.34,53950.0,51.27,51.35,51.26,51.34,53950.0
2023-06-05 15:10:00,51.34,51.42,51.34,51.41,38845.0,51.34,51.42,51.34,51.41,38845.0
2023-06-05 15:15:00,51.41,51.41,51.36,51.37,42059.0,51.41,51.41,51.36,51.37,42059.0
2023-06-05 15:20:00,51.37,51.4,51.34,51.39,35251.0,51.37,51.4,51.34,51.39,35251.0
2023-06-05 15:25:00,51.39,51.39,51.32,51.34,81163.0,51.39,51.39,51.32,51.34,81163.0
2023-06-05 15:30:00,51.34,51.41,51.33,51.38,67089.0,51.34,51.41,51.33,51.38,67089.0
2023-06-05 15:35:00,51.38,51.38,51.34,51.36,69303.0,51.38,51.38,51.34,51.36,69303.0
2023-06-05 15:40:00,51.36,51.39,51.36,51.38,53713.0,51.36,51.39,51.36,51.38,53713.0
2023-06-05 15:45:00,51.38,51.42,51.34,51.41,88787.0,51.38,51.42,51.34,51.41,88787.0
2023-06-05 15:50:00,51.42,51.44,51.37,51.39,162665.0,51.42,51.44,51.37,51.39,162665.0
2023-06-05 15:55:00,51.39,51.42,51.35,51.41,493113.0,51.39,51.42,51.35,51.41,493113.0
2023-06-06 09:30:00,51.33,51.52,51.28,51.34,145569.0,51.33,51.52,51.28,51.34,145569.0
2023-06-06 09:35:00,51.33,51.4,51.13,51.13,60012.0,51.33,51.4,51.13,51.13,60012.0
2023-06-06 09:40:00,51.15,51.37,51.11,51.29,63409.0,51.15,51.37,51.11,51.29,63409.0
2023-06-06 09:45:00,51.28,51.29,51.13,51.14,87689.0,51.28,51.29,51.13,51.14,87689.0
2023-06-06 09:50:00,51.14,51.27,51.13,51.25,52727.0,51.14,51.27,51.13,51.25,52727.0
2023-06-06 09:55:00,51.25,51.25,51.14,51.17,28712.0,51.25,51.25,51.14,51.17,28712.0
2023-06-06 10:00:00,51.18,51.23,51.15,51.16,43792.0,51.18,51.23,51.15,51.16,43792.0
2023-06-06 10:05:00,51.16,51.27,51.15,51.25,33710.0,51.16,51.27,51.15,51.25,33710.0
2023-06-06 10:10:00,51.26,51.32,51.2,51.22,33750.0,51.26,51.32,51.2,51.22,33750.0
2023-06-06 10:15:00,51.22,51.25,51.2,51.22,69059.0,51.22,51.25,51.2,51.22,69059.0
2023-06-06 10:20:00,51.22,51.22,51.04,51.04,50101.0,51.22,51.22,51.04,51.04,50101.0
2023-06-06 10:25:00,51.04,51.06,50.95,50.99,29609.0,51.04,51.06,50.95,50.99,29609.0
2023-06-06 10:30:00,50.98,51.1,50.96,51.09,56896.0,50.98,51.1,50.96,51.09,56896.0
2023-06-06 10:35:00,51.1,51.12,51.01,51.01,36335.0,51.1,51.12,51.01,51.01,36335.0
2023-06-06 10:40:00,51.02,51.04,50.96,51.0,28726.0,51.02,51.04,50.96,51.0,28726.0
2023-06-06 10:45:00,51.0,51.01,50.86,50.89,70265.0,51.0,51.01,50.86,50.89,70265.0
2023-06-06 10:50:00,50.89,50.94,50.87,50.89,63317.0,50.89,50.94,50.87,50.89,63317.0
2023-06-06 10:55:00,50.89,50.9,50.77,50.84,53954.0,50.89,50.9,50.77,50.84,53954.0
2023-06-06 11:00:00,50.84,50.88,50.8,50.8,58401.0,50.84,50.88,50.8,50.8,58401.0
2023-06-06 11:05:00,50.8,50.89,50.79,50.84,106120.0,50.8,50.89,50.79,50.84,106120.0
2023-06-06 11:10:00,50.84,50.86,50.78,50.79,101651.0,50.84,50.86,50.78,50.79,101651.0
2023-06-06 11:15:00,50.8,50.82,50.7,50.72,55973.0,50.8,50.82,50.7,50.72,55973.0
2023-06-06 11:20:00,50.73,50.74,50.66,50.7,41625.0,50.73,50.74,50.66,50.7,41625.0
2023-06-06 11:25:00,50.69,50.73,50.65,50.71,93369.0,50.69,50.73,50.65,50.71,93369.0
2023-06-06 11:30:00,50.71,50.74,50.65,50.66,29867.0,50.71,50.74,50.65,50.66,29867.0
2023-06-06 11:35:00,50.65,50.68,50.61,50.62,117532.0,50.65,50.68,50.61,50.62,117532.0
2023-06-06 11:40:00,50.62,50.67,50.54,50.65,179332.0,50.62,50.67,50.54,50.65,179332.0
2023-06-06 11:45:00,50.65,50.66,50.46,50.48,320583.0,50.65,50.66,50.46,50.48,320583.0
2023-06-06 11:50:00,50.48,50.5,50.42,50.44,229153.0,50.48,50.5,50.42,50.44,229153.0
2023-06-06 11:55:00,50.44,50.53,50.4,50.4,656312.0,50.44,50.53,50.4,50.4,656312.0
2023-06-06 12:00:00,50.41,50.5,50.38,50.48,375921.0,50.41,50.5,50.38,50.48,375921.0
2023-06-06 12:05:00,50.5,50.53,50.44,50.47,732122.0,50.5,50.53,50.44,50.47,732122.0
2023-06-06 12:10:00,50.47,50.51,50.43,50.43,298775.0,50.47,50.51,50.43,50.43,298775.0
2023-06-06 12:15:00,50.43,50.47,50.42,50.44,187887.0,50.43,50.47,50.42,50.44,187887.0
2023-06-06 12:20:00,50.44,50.45,50.34,50.37,159400.0,50.44,50.45,50.34,50.37,159400.0
2023-06-06 12:25:00,50.37,50.4,50.34,50.39,112243.0,50.37,50.4,50.34,50.39,112243.0
2023-06-06 12:30:00,50.4,50.42,50.36,50.41,253762.0,50.4,50.42,50.36,50.41,253762.0
2023-06-06 12:35:00,50.41,50.48,50.37,50.43,119036.0,50.41,50.48,50.37,50.43,119036.0
2023-06-06 12:40:00,50.42,50.47,50.39,50.42,138386.0,50.42,50.47,50.39,50.42,138386.0
2023-06-06 12:45:00,50.42,50.5,50.41,50.46,50437.0,50.42,50.5,50.41,50.46,50437.0
2023-06-06 12:50:00,50.45,50.46,50.43,50.44,45906.0,50.45,50.46,50.43,50.44,45906.0
2023-06-06 12:55:00,50.44,50.46,50.4,50.44,37348.0,50.44,50.46,50.4,50.44,37348.0
2023-06-06 13:00:00,50.44,50.46,50.44,50.45,72775.0,50.44,50.46,50.44,50.45,72775.0
2023-06-06 13:05:00,50.45,50.52,50.43,50.51,119606.0,50.45,50.52,50.43,50.51,119606.0
2023-06-06 13:10:00,50.51,50.57,50.47,50.48,79992.0,50.51,50.57,50.47,50.48,79992.0
2023-06-06 13:15:00,50.48,50.53,50.47,50.48,381629.0,50.48,50.53,50.47,50.48,381629.0
2023-06-06 13:20:00,50.48,50.56,50.47,50.55,411381.0,50.48,50.56,50.47,50.55,411381.0
2023-06-06 13:25:00,50.56,50.59,50.47,50.48,75008.0,50.56,50.59,50.47,50.48,75008.0
2023-06-06 13:30:00,50.48,50.56,50.48,50.53,162487.0,50.48,50.56,50.48,50.53,162487.0
2023-06-06 13:35:00,50.53,50.53,50.47,50.49,62717.0,50.53,50.53,50.47,50.49,62717.0
2023-06-06 13:40:00,50.49,50.51,50.47,50.49,70971.0,50.49,50.51,50.47,50.49,70971.0
2023-06-06 13:45:00,50.49,50.54,50.49,50.52,103170.0,50.49,50.54,50.49,50.52,103170.0
2023-06-06 13:50:00,50.52,50.56,50.49,50.53,92394.0,50.52,50.56,50.49,50.53,92394.0
2023-06-06 13:55:00,50.53,50.55,50.5,50.53,81683.0,50.53,50.55,50.5,50.53,81683.0
2023-06-06 14:00:00,50.53,50.55,50.48,50.5,66105.0,50.53,50.55,50.48,50.5,66105.0
2023-06-06 14:05:00,50.5,50.5,50.41,50.47,71129.0,50.5,50.5,50.41,50.47,71129.0
2023-06-06 14:10:00,50.46,50.48,50.44,50.45,32750.0,50.46,50.48,50.44,50.45,32750.0
2023-06-06 14:15:00,50.45,50.46,50.43,50.45,40180.0,50.45,50.46,50.43,50.45,40180.0
2023-06-06 14:20:00,50.45,50.5,50.44,50.48,40246.0,50.45,50.5,50.44,50.48,40246.0
2023-06-06 14:25:00,50.48,50.58,50.44,50.56,67115.0,50.48,50.58,50.44,50.56,67115.0
2023-06-06 14:30:00,50.57,50.57,50.49,50.5,62712.0,50.57,50.57,50.49,50.5,62712.0
2023-06-06 14:35:00,50.5,50.53,50.46,50.52,95530.0,50.5,50.53,50.46,50.52,95530.0
2023-06-06 14:40:00,50.52,50.52,50.48,50.48,47304.0,50.52,50.52,50.48,50.48,47304.0
2023-06-06 14:45:00,50.48,50.49,50.45,50.47,67304.0,50.48,50.49,50.45,50.47,67304.0
2023-06-06 14:50:00,50.47,50.51,50.47,50.48,44158.0,50.47,50.51,50.47,50.48,44158.0
2023-06-06 14:55:00,50.48,50.5,50.46,50.46,57889.0,50.48,50.5,50.46,50.46,57889.0
2023-06-06 15:00:00,50.47,50.48,50.45,50.47,70371.0,50.47,50.48,50.45,50.47,70371.0
2023-06-06 15:05:00,50.47,50.49,50.46,50.48,97070.0,50.47,50.49,50.46,50.48,97070.0
2023-06-06 15:10:00,50.48,50.49,50.44,50.45,58496.0,50.48,50.49,50.44,50.45,58496.0
2023-06-06 15:15:00,50.45,50.56,50.44,50.54,72426.0,50.45,50.56,50.44,50.54,72426.0
2023-06-06 15:20:00,50.54,50.59,50.51,50.58,65021.0,50.54,50.59,50.51,50.58,65021.0
2023-06-06 15:25:00,50.59,50.59,50.52,50.53,76063.0,50.59,50.59,50.52,50.53,76063.0
2023-06-06 15:30:00,50.53,50.56,50.52,50.55,195525.0,50.53,50.56,50.52,50.55,195525.0
2023-06-06 15:35:00,50.55,50.62,50.54,50.59,108770.0,50.55,50.62,50.54,50.59,108770.0
2023-06-06 15:40:00,50.59,50.66,50.58,50.65,103953.0,50.59,50.66,50.58,50.65,103953.0
2023-06-06 15:45:00,50.65,50.72,50.61,50.72,238958.0,50.65,50.72,50.61,50.72,238958.0
2023-06-06 15:50:00,50.72,50.77,50.66,50.7,256683.0,50.72,50.77,50.66,50.7,256683.0
2023-06-06 15:55:00,50.71,50.71,50.64,50.67,847411.0,50.71,50.71,50.64,50.67,847411.0
2023-06-07 09:30:00,50.58,50.77,50.45,50.57,151360.0,50.58,50.77,50.45,50.57,151360.0
2023-06-07 09:35:00,50.56,50.74,50.5,50.67,55936.0,50.56,50.74,50.5,50.67,55936.0
2023-06-07 09:40:00,50.67,50.84,50.66,50.8,70160.0,50.67,50.84,50.66,50.8,70160.0
2023-06-07 09:45:00,50.8,50.81,50.57,50.75,132871.0,50.8,50.81,50.57,50.75,132871.0
2023-06-07 09:50:00,50.75,50.81,50.56,50.62,98466.0,50.75,50.81,50.56,50.62,98466.0
2023-06-07 09:55:00,50.61,50.61,50.5,50.53,35664.0,50.61,50.61,50.5,50.53,35664.0
2023-06-07 10:00:00,50.53,50.55,50.5,50.53,69044.0,50.53,50.55,50.5,50.53,69044.0
2023-06-07 10:05:00,50.54,50.6,50.52,50.58,32037.0,50.54,50.6,50.52,50.58,32037.0
2023-06-07 10:10:00,50.58,50.6,50.53,50.55,42860.0,50.58,50.6,50.53,50.55,42860.0
2023-06-07 10:15:00,50.55,50.64,50.52,50.53,45080.0,50.55,50.64,50.52,50.53,45080.0
2023-06-07 10:20:00,50.54,50.55,50.49,50.51,59021.0,50.54,50.55,50.49,50.51,59021.0
2023-06-07 10:25:00,50.51,50.54,50.5,50.52,71386.0,50.51,50.54,50.5,50.52,71386.0
2023-06-07 10:30:00,50.51,50.58,50.47,50.47,50750.0,50.51,50.58,50.47,50.47,50750.0
2023-06-07 10:35:00,50.48,50.54,50.45,50.47,68758.0,50.48,50.54,50.45,50.47,68758.0
2023-06-07 10:40:00,50.46,50.49,50.44,50.49,40952.0,50.46,50.49,50.44,50.49,40952.0
2023-06-07 10:45:00,50.49,50.53,50.48,50.51,49038.0,50.49,50.53,50.48,50.51,49038.0
2023-06-07 10:50:00,50.51,50.61,50.5,50.58,61850.0,50.51,50.61,50.5,50.58,61850.0
2023-06-07 10:55:00,50.58,50.64,50.54,50.62,45764.0,50.58,50.64,50.54,50.62,45764.0
2023-06-07 11:00:00,50.61,50.66,50.6,50.6,53334.0,50.61,50.66,50.6,50.6,53334.0
2023-06-07 11:05:00,50.61,50.61,50.56,50.61,40901.0,50.61,50.61,50.56,50.61,40901.0
2023-06-07 11:10:00,50.61,50.63,50.56,50.62,54749.0,50.61,50.63,50.56,50.62,54749.0
2023-06-07 11:15:00,50.62,50.67,50.58,50.59,24193.0,50.62,50.67,50.58,50.59,24193.0
2023-06-07 11:20:00,50.59,50.59,50.49,50.5,28135.0,50.59,50.59,50.49,50.5,28135.0
2023-06-07 11:25:00,50.49,50.52,50.44,50.51,46612.0,50.49,50.52,50.44,50.51,46612.0
2023-06-07 11:30:00,50.5,50.56,50.48,50.55,40304.0,50.5,50.56,50.48,50.55,40304.0
2023-06-07 11:35:00,50.55,50.56,50.47,50.51,34719.0,50.55,50.56,50.47,50.51,34719.0
2023-06-07 11:40:00,50.5,50.51,50.48,50.5,24306.0,50.5,50.51,50.48,50.5,24306.0
2023-06-07 11:45:00,50.49,50.52,50.43,50.51,102560.0,50.49,50.52,50.43,50.51,102560.0
2023-06-07 11:50:00,50.5,50.51,50.45,50.48,55104.0,50.5,50.51,50.45,50.48,55104.0
2023-06-07 11:55:00,50.47,50.54,50.46,50.54,42077.0,50.47,50.54,50.46,50.54,42077.0
2023-06-07 12:00:00,50.54,50.54,50.48,50.53,25085.0,50.54,50.54,50.48,50.53,25085.0
2023-06-07 12:05:00,50.54,50.56,50.49,50.55,18979.0,50.54,50.56,50.49,50.55,18979.0
2023-06-07 12:10:00,50.56,50.57,50.48,50.48,52116.0,50.56,50.57,50.48,50.48,52116.0
2023-06-07 12:15:00,50.48,50.5,50.44,50.46,22261.0,50.48,50.5,50.44,50.46,22261.0
2023-06-07 12:20:00,50.45,50.51,50.44,50.51,35551.0,50.45,50.51,50.44,50.51,35551.0
2023-06-07 12:25:00,50.51,50.53,50.48,50.52,45667.0,50.51,50.53,50.48,50.52,45667.0
2023-06-07 12:30:00,50.52,50.56,50.49,50.55,49489.0,50.52,50.56,50.49,50.55,49489.0
2023-06-07 12:35:00,50.56,50.67,50.55,50.67,68866.0,50.56,50.67,50.55,50.67,68866.0
2023-06-07 12:40:00,50.66,50.69,50.63,50.64,63462.0,50.66,50.69,50.63,50.64,63462.0
2023-06-07 12:45:00,50.64,50.64,50.56,50.57,26399.0,50.64,50.64,50.56,50.57,26399.0
2023-06-07 12:50:00,50.57,50.59,50.54,50.55,28131.0,50.57,50.59,50.54,50.55,28131.0
2023-06-07 12:55:00,50.55,50.58,50.52,50.58,35942.0,50.55,50.58,50.52,50.58,35942.0
2023-06-07 13:00:00,50.57,50.63,50.56,50.61,40587.0,50.57,50.63,50.56,50.61,40587.0
2023-06-07 13:05:00,50.61,50.63,50.59,50.6,41542.0,50.61,50.63,50.59,50.6,41542.0
2023-06-07 13:10:00,50.61,50.65,50.59,50.6,29967.0,50.61,50.65,50.59,50.6,29967.0
2023-06-07 13:15:00,50.6,50.64,50.59,50.62,18188.0,50.6,50.64,50.59,50.62,18188.0
2023-06-07 13:20:00,50.62,50.73,50.62,50.72,34210.0,50.62,50.73,50.62,50.72,34210.0
2023-06-07 13:25:00,50.72,50.78,50.69,50.77,35451.0,50.72,50.78,50.69,50.77,35451.0
2023-06-07 13:30:00,50.76,50.77,50.71,50.73,26926.0,50.76,50.77,50.71,50.73,26926.0
2023-06-07 13:35:00,50.73,50.76,50.72,50.75,12069.0,50.73,50.76,50.72,50.75,12069.0
2023-06-07 13:40:00,50.76,50.77,50.73,50.75,15996.0,50.76,50.77,50.73,50.75,15996.0
2023-06-07 13:45:00,50.75,50.79,50.73,50.73,33865.0,50.75,50.79,50.73,50.73,33865.0
2023-06-07 13:50:00,50.74,50.75,50.72,50.75,40172.0,50.74,50.75,50.72,50.75,40172.0
2023-06-07 13:55:00,50.75,50.77,50.74,50.75,37362.0,50.75,50.77,50.74,50.75,37362.0
2023-06-07 14:00:00,50.75,50.8,50.73,50.79,52513.0,50.75,50.8,50.73,50.79,52513.0
2023-06-07 14:05:00,50.8,50.81,50.74,50.76,21348.0,50.8,50.81,50.74,50.76,21348.0
2023-06-07 14:10:00,50.75,50.75,50.7,50.73,42131.0,50.75,50.75,50.7,50.73,42131.0
2023-06-07 14:15:00,50.73,50.74,50.69,50.7,23929.0,50.73,50.74,50.69,50.7,23929.0
2023-06-07 14:20:00,50.7,50.74,50.64,50.68,52925.0,50.7,50.74,50.64,50.68,52925.0
2023-06-07 14:25:00,50.69,50.72,50.68,50.69,15450.0,50.69,50.72,50.68,50.69,15450.0
2023-06-07 14:30:00,50.69,50.7,50.6,50.68,72129.0,50.69,50.7,50.6,50.68,72129.0
2023-06-07 14:35:00,50.69,50.73,50.67,50.71,51729.0,50.69,50.73,50.67,50.71,51729.0
2023-06-07 14:40:00,50.7,50.75,50.69,50.75,30156.0,50.7,50.75,50.69,50.75,30156.0
2023-06-07 14:45:00,50.75,50.76,50.74,50.75,23081.0,50.75,50.76,50.74,50.75,23081.0
2023-06-07 14:50:00,50.75,50.75,50.71,50.73,31112.0,50.75,50.75,50.71,50.73,31112.0
2023-06-07 14:55:00,50.73,50.76,50.71,50.73,21759.0,50.73,50.76,50.71,50.73,21759.0
2023-06-07 15:00:00,50.74,50.74,50.64,50.65,108050.0,50.74,50.74,50.64,50.65,108050.0
2023-06-07 15:05:00,50.65,50.66,50.63,50.64,59465.0,50.65,50.66,50.63,50.64,59465.0
2023-06-07 15:10:00,50.65,50.66,50.61,50.66,43625.0,50.65,50.66,50.61,50.66,43625.0
2023-06-07 15:15:00,50.66,50.73,50.64,50.73,129263.0,50.66,50.73,50.64,50.73,129263.0
2023-06-07 15:20:00,50.73,50.75,50.7,50.73,26494.0,50.73,50.75,50.7,50.73,26494.0
2023-06-07 15:25:00,50.72,50.72,50.67,50.72,60061.0,50.72,50.72,50.67,50.72,60061.0
2023-06-07 15:30:00,50.72,50.78,50.71,50.76,60484.0,50.72,50.78,50.71,50.76,60484.0
2023-06-07 15:35:00,50.76,50.77,50.71,50.72,63831.0,50.76,50.77,50.71,50.72,63831.0
2023-06-07 15:40:00,50.72,50.74,50.7,50.73,85775.0,50.72,50.74,50.7,50.73,85775.0
2023-06-07 15:45:00,50.73,50.81,50.72,50.8,141275.0,50.73,50.81,50.72,50.8,141275.0
2023-06-07 15:50:00,50.81,50.84,50.77,50.78,242385.0,50.81,50.84,50.77,50.78,242385.0
2023-06-07 15:55:00,50.77,50.77,50.67,50.69,436716.0,50.77,50.77,50.67,50.69,436716.0
2023-06-08 09:30:00,50.63,50.67,50.4,50.67,94009.0,50.63,50.67,50.4,50.67,94009.0
2023-06-08 09:35:00,50.66,50.96,50.65,50.9,164510.0,50.66,50.96,50.65,50.9,164510.0
2023-06-08 09:40:00,50.91,50.96,50.72,50.79,84992.0,50.91,50.96,50.72,50.79,84992.0
2023-06-08 09:45:00,50.76,50.81,50.69,50.79,46204.0,50.76,50.81,50.69,50.79,46204.0
2023-06-08 09:50:00,50.79,50.88,50.77,50.84,28250.0,50.79,50.88,50.77,50.84,28250.0
2023-06-08 09:55:00,50.84,50.91,50.83,50.9,29432.0,50.84,50.91,50.83,50.9,29432.0
2023-06-08 10:00:00,50.91,50.91,50.77,50.8,89623.0,50.91,50.91,50.77,50.8,89623.0
2023-06-08 10:05:00,50.8,50.9,50.79,50.88,25970.0,50.8,50.9,50.79,50.88,25970.0
2023-06-08 10:10:00,50.88,50.93,50.84,50.93,19296.0,50.88,50.93,50.84,50.93,19296.0
2023-06-08 10:15:00,50.93,50.96,50.89,50.93,36559.0,50.93,50.96,50.89,50.93,36559.0
2023-06-08 10:20:00,50.94,51.04,50.9,51.0,39946.0,50.94,51.04,50.9,51.0,39946.0
2023-06-08 10:25:00,51.0,51.02,50.98,51.02,25261.0,51.0,51.02,50.98,51.02,25261.0
2023-06-08 10:30:00,51.02,51.02,50.94,50.95,20849.0,51.02,51.02,50.94,50.95,20849.0
2023-06-08 10:35:00,50.95,50.98,50.94,50.96,14186.0,50.95,50.98,50.94,50.96,14186.0
2023-06-08 10:40:00,50.94,50.95,50.9,50.94,25475.0,50.94,50.95,50.9,50.94,25475.0
2023-06-08 10:45:00,50.93,51.02,50.93,50.98,47379.0,50.93,51.02,50.93,50.98,47379.0
2023-06-08 10:50:00,50.98,51.04,50.95,51.02,19659.0,50.98,51.04,50.95,51.02,19659.0
2023-06-08 10:55:00,51.03,51.04,50.99,51.0,36597.0,51.03,51.04,50.99,51.0,36597.0
2023-06-08 11:00:00,51.0,51.01,50.96,50.98,26748.0,51.0,51.01,50.96,50.98,26748.0
2023-06-08 11:05:00,51.01,51.04,50.96,50.97,34724.0,51.01,51.04,50.96,50.97,34724.0
2023-06-08 11:10:00,50.97,50.99,50.93,50.94,11137.0,50.97,50.99,50.93,50.94,11137.0
2023-06-08 11:15:00,50.94,50.95,50.87,50.89,20200.0,50.94,50.95,50.87,50.89,20200.0
2023-06-08 11:20:00,50.89,50.92,50.86,50.87,17296.0,50.89,50.92,50.86,50.87,17296.0
2023-06-08 11:25:00,50.86,50.86,50.81,50.86,13566.0,50.86,50.86,50.81,50.86,13566.0
2023-06-08 11:30:00,50.86,50.92,50.85,50.9,49478.0,50.86,50.92,50.85,50.9,49478.0
2023-06-08 11:35:00,50.9,50.92,50.88,50.89,10850.0,50.9,50.92,50.88,50.89,10850.0
2023-06-08 11:40:00,50.9,50.91,50.89,50.89,12576.0,50.9,50.91,50.89,50.89,12576.0
2023-06-08 11:45:00,50.9,50.92,50.88,50.9,13502.0,50.9,50.92,50.88,50.9,13502.0
2023-06-08 11:50:00,50.89,50.9,50.84,50.85,18922.0,50.89,50.9,50.84,50.85,18922.0
2023-06-08 11:55:00,50.84,50.88,50.83,50.84,19502.0,50.84,50.88,50.83,50.84,19502.0
2023-06-08 12:00:00,50.83,50.84,50.78,50.81,32431.0,50.83,50.84,50.78,50.81,32431.0
2023-06-08 12:05:00,50.82,50.82,50.78,50.8,12569.0,50.82,50.82,50.78,50.8,12569.0
2023-06-08 12:10:00,50.8,50.8,50.74,50.79,22439.0,50.8,50.8,50.74,50.79,22439.0
2023-06-08 12:15:00,50.78,50.83,50.76,50.83,13292.0,50.78,50.83,50.76,50.83,13292.0
2023-06-08 12:20:00,50.83,50.87,50.82,50.86,20667.0,50.83,50.87,50.82,50.86,20667.0
2023-06-08 12:25:00,50.85,50.94,50.83,50.93,21181.0,50.85,50.94,50.83,50.93,21181.0
2023-06-08 12:30:00,50.92,51.05,50.91,51.02,67314.0,50.92,51.05,50.91,51.02,67314.0
2023-06-08 12:35:00,51.02,51.03,50.97,50.97,41762.0,51.02,51.03,50.97,50.97,41762.0
2023-06-08 12:40:00,50.96,50.97,50.93,50.94,14468.0,50.96,50.97,50.93,50.94,14468.0
2023-06-08 12:45:00,50.93,50.94,50.89,50.91,10071.0,50.93,50.94,50.89,50.91,10071.0
2023-06-08 12:50:00,50.9,50.98,50.9,50.97,27008.0,50.9,50.98,50.9,50.97,27008.0
2023-06-08 12:55:00,50.97,50.98,50.95,50.97,35421.0,50.97,50.98,50.95,50.97,35421.0
2023-06-08 13:00:00,50.98,50.99,50.95,50.96,13291.0,50.98,50.99,50.95,50.96,13291.0
2023-06-08 13:05:00,50.96,50.97,50.93,50.95,13992.0,50.96,50.97,50.93,50.95,13992.0
2023-06-08 13:10:00,50.95,50.95,50.92,50.93,8670.0,50.95,50.95,50.92,50.93,8670.0
2023-06-08 13:15:00,50.94,50.94,50.9,50.9,13296.0,50.94,50.94,50.9,50.9,13296.0
2023-06-08 13:20:00,50.89,50.92,50.84,50.86,31803.0,50.89,50.92,50.84,50.86,31803.0
2023-06-08 13:25:00,50.86,50.87,50.84,50.86,14026.0,50.86,50.87,50.84,50.86,14026.0
2023-06-08 13:30:00,50.85,50.88,50.83,50.84,19150.0,50.85,50.88,50.83,50.84,19150.0
2023-06-08 13:35:00,50.84,50.88,50.82,50.87,17345.0,50.84,50.88,50.82,50.87,17345.0
2023-06-08 13:40:00,50.87,50.92,50.86,50.91,17467.0,50.87,50.92,50.86,50.91,17467.0
2023-06-08 13:45:00,50.91,50.92,50.85,50.85,20140.0,50.91,50.92,50.85,50.85,20140.0
2023-06-08 13:50:00,50.86,50.9,50.85,50.89,24237.0,50.86,50.9,50.85,50.89,24237.0
2023-06-08 13:55:00,50.9,50.91,50.89,50.9,10416.0,50.9,50.91,50.89,50.9,10416.0
2023-06-08 14:00:00,50.89,50.95,50.89,50.95,12705.0,50.89,50.95,50.89,50.95,12705.0
2023-06-08 14:05:00,50.95,50.96,50.91,50.91,18371.0,50.95,50.96,50.91,50.91,18371.0
2023-06-08 14:10:00,50.91,50.92,50.88,50.91,22352.0,50.91,50.92,50.88,50.91,22352.0
2023-06-08 14:15:00,50.91,50.95,50.9,50.95,14316.0,50.91,50.95,50.9,50.95,14316.0
2023-06-08 14:20:00,50.95,51.01,50.95,51.01,21026.0,50.95,51.01,50.95,51.01,21026.0
2023-06-08 14:25:00,51.01,51.01,50.94,50.95,28983.0,51.01,51.01,50.94,50.95,28983.0
2023-06-08 14:30:00,50.94,50.97,50.92,50.93,21085.0,50.94,50.97,50.92,50.93,21085.0
2023-06-08 14:35:00,50.93,50.96,50.91,50.91,17430.0,50.93,50.96,50.91,50.91,17430.0
2023-06-08 14:40:00,50.92,50.96,50.89,50.95,18724.0,50.92,50.96,50.89,50.95,18724.0
2023-06-08 14:45:00,50.94,51.07,50.94,51.03,92610.0,50.94,51.07,50.94,51.03,92610.0
2023-06-08 14:50:00,51.02,51.04,50.99,51.03,31993.0,51.02,51.04,50.99,51.03,31993.0
2023-06-08 14:55:00,51.03,51.04,50.99,51.01,24861.0,51.03,51.04,50.99,51.01,24861.0
2023-06-08 15:00:00,51.01,51.04,51.0,51.04,16585.0,51.01,51.04,51.0,51.04,16585.0
2023-06-08 15:05:00,51.04,51.09,51.03,51.09,39395.0,51.04,51.09,51.03,51.09,39395.0
2023-06-08 15:10:00,51.08,51.1,51.05,51.05,44190.0,51.08,51.1,51.05,51.05,44190.0
2023-06-08 15:15:00,51.05,51.12,51.05,51.08,39500.0,51.05,51.12,51.05,51.08,39500.0
2023-06-08 15:20:00,51.08,51.08,51.03,51.04,27272.0,51.08,51.08,51.03,51.04,27272.0
2023-06-08 15:25:00,51.04,51.07,51.03,51.05,28672.0,51.04,51.07,51.03,51.05,28672.0
2023-06-08 15:30:00,51.05,51.07,51.04,51.05,22609.0,51.05,51.07,51.04,51.05,22609.0
2023-06-08 15:35:00,51.05,51.07,50.98,50.98,51557.0,51.05,51.07,50.98,50.98,51557.0
2023-06-08 15:40:00,50.99,51.02,50.98,51.02,35562.0,50.99,51.02,50.98,51.02,35562.0
2023-06-08 15:45:00,51.01,51.06,51.0,51.05,77822.0,51.01,51.06,51.0,51.05,77822.0
2023-06-08 15:50:00,51.05,51.07,50.97,51.01,91519.0,51.05,51.07,50.97,51.01,91519.0
2023-06-08 15:55:00,51.01,51.08,51.0,51.08,302476.0,51.01,51.08,51.0,51.08,302476.0
2023-06-09 09:30:00,51.13,51.19,50.91,51.05,103005.0,51.13,51.19,50.91,51.05,103005.0
2023-06-09 09:35:00,51.03,51.22,51.02,51.21,75674.0,51.03,51.22,51.02,51.21,75674.0
2023-06-09 09:40:00,51.21,51.33,51.15,51.22,110477.0,51.21,51.33,51.15,51.22,110477.0
2023-06-09 09:45:00,51.22,51.28,51.15,51.17,132878.0,51.22,51.28,51.15,51.17,132878.0
2023-06-09 09:50:00,51.16,51.29,51.14,51.22,84323.0,51.16,51.29,51.14,51.22,84323.0
2023-06-09 09:55:00,51.22,51.24,51.19,51.24,40490.0,51.22,51.24,51.19,51.24,40490.0
2023-06-09 10:00:00,51.23,51.29,51.22,51.27,58276.0,51.23,51.29,51.22,51.27,58276.0
2023-06-09 10:05:00,51.26,51.32,51.25,51.28,108101.0,51.26,51.32,51.25,51.28,108101.0
2023-06-09 10:10:00,51.28,51.3,51.16,51.19,169092.0,51.28,51.3,51.16,51.19,169092.0
2023-06-09 10:15:00,51.19,51.23,51.12,51.21,67950.0,51.19,51.23,51.12,51.21,67950.0
2023-06-09 10:20:00,51.21,51.28,51.21,51.26,23690.0,51.21,51.28,51.21,51.26,23690.0
2023-06-09 10:25:00,51.26,51.32,51.24,51.32,36165.0,51.26,51.32,51.24,51.32,36165.0
2023-06-09 10:30:00,51.32,51.35,51.29,51.32,37489.0,51.32,51.35,51.29,51.32,37489.0
2023-06-09 10:35:00,51.32,51.38,51.3,51.36,104638.0,51.32,51.38,51.3,51.36,104638.0
2023-06-09 10:40:00,51.36,51.42,51.34,51.41,41278.0,51.36,51.42,51.34,51.41,41278.0
2023-06-09 10:45:00,51.42,51.47,51.39,51.4,48669.0,51.42,51.47,51.39,51.4,48669.0
2023-06-09 10:50:00,51.4,51.42,51.38,51.4,27927.0,51.4,51.42,51.38,51.4,27927.0
2023-06-09 10:55:00,51.4,51.5,51.38,51.5,41995.0,51.4,51.5,51.38,51.5,41995.0
2023-06-09 11:00:00,51.5,51.5,51.43,51.49,31683.0,51.5,51.5,51.43,51.49,31683.0
2023-06-09 11:05:00,51.48,51.53,51.46,51.53,38238.0,51.48,51.53,51.46,51.53,38238.0
2023-06-09 11:10:00,51.53,51.54,51.48,51.54,25154.0,51.53,51.54,51.48,51.54,25154.0
2023-06-09 11:15:00,51.53,51.54,51.42,51.44,21577.0,51.53,51.54,51.42,51.44,21577.0
2023-06-09 11:20:00,51.43,51.44,51.35,51.36,11107.0,51.43,51.44,51.35,51.36,11107.0
2023-06-09 11:25:00,51.36,51.39,51.3,51.38,62651.0,51.36,51.39,51.3,51.38,62651.0
2023-06-09 11:30:00,51.39,51.4,51.31,51.38,39876.0,51.39,51.4,51.31,51.38,39876.0
2023-06-09 11:35:00,51.38,51.44,51.36,51.42,23585.0,51.38,51.44,51.36,51.42,23585.0
2023-06-09 11:40:00,51.43,51.44,51.4,51.41,22176.0,51.43,51.44,51.4,51.41,22176.0
2023-06-09 11:45:00,51.4,51.42,51.38,51.4,16320.0,51.4,51.42,51.38,51.4,16320.0
2023-06-09 11:50:00,51.41,51.41,51.36,51.38,40180.0,51.41,51.41,51.36,51.38,40180.0
2023-06-09 11:55:00,51.39,51.4,51.36,51.36,39052.0,51.39,51.4,51.36,51.36,39052.0
2023-06-09 12:00:00,51.37,51.38,51.29,51.34,29472.0,51.37,51.38,51.29,51.34,29472.0
2023-06-09 12:05:00,51.34,51.41,51.34,51.41,47378.0,51.34,51.41,51.34,51.41,47378.0
2023-06-09 12:10:00,51.4,51.41,51.3,51.3,19493.0,51.4,51.41,51.3,51.3,19493.0
2023-06-09 12:15:00,51.3,51.34,51.28,51.34,41314.0,51.3,51.34,51.28,51.34,41314.0
2023-06-09 12:20:00,51.34,51.35,51.28,51.3,12326.0,51.34,51.35,51.28,51.3,12326.0
2023-06-09 12:25:00,51.3,51.3,51.22,51.23,14473.0,51.3,51.3,51.22,51.23,14473.0
2023-06-09 12:30:00,51.23,51.25,51.23,51.23,5403.0,51.23,51.25,51.23,51.23,5403.0
2023-06-09 12:35:00,51.23,51.23,51.18,51.22,19791.0,51.23,51.23,51.18,51.22,19791.0
2023-06-09 12:40:00,51.21,51.24,51.2,51.22,21324.0,51.21,51.24,51.2,51.22,21324.0
2023-06-09 12:45:00,51.22,51.26,51.21,51.26,15869.0,51.22,51.26,51.21,51.26,15869.0
2023-06-09 12:50:00,51.25,51.3,51.24,51.29,20961.0,51.25,51.3,51.24,51.29,20961.0
2023-06-09 12:55:00,51.29,51.3,51.28,51.29,11926.0,51.29,51.3,51.28,51.29,11926.0
2023-06-09 13:00:00,51.29,51.3,51.27,51.27,31981.0,51.29,51.3,51.27,51.27,31981.0
2023-06-09 13:05:00,51.28,51.29,51.24,51.25,15544.0,51.28,51.29,51.24,51.25,15544.0
2023-06-09 13:10:00,51.25,51.33,51.24,51.33,16679.0,51.25,51.33,51.24,51.33,16679.0
2023-06-09 13:15:00,51.33,51.33,51.3,51.3,15712.0,51.33,51.33,51.3,51.3,15712.0
2023-06-09 13:20:00,51.3,51.32,51.27,51.28,13827.0,51.3,51.32,51.27,51.28,13827.0
2023-06-09 13:25:00,51.28,51.31,51.28,51.3,26912.0,51.28,51.31,51.28,51.3,26912.0
2023-06-09 13:30:00,51.3,51.35,51.3,51.35,70584.0,51.3,51.35,51.3,51.35,70584.0
2023-06-09 13:35:00,51.34,51.36,51.3,51.3,34114.0,51.34,51.36,51.3,51.3,34114.0
2023-06-09 13:40:00,51.3,51.31,51.28,51.3,27522.0,51.3,51.31,51.28,51.3,27522.0
2023-06-09 13:45:00,51.3,51.32,51.28,51.3,30858.0,51.3,51.32,51.28,51.3,30858.0
2023-06-09 13:50:00,51.29,51.31,51.25,51.25,26488.0,51.29,51.31,51.25,51.25,26488.0
2023-06-09 13:55:00,51.25,51.31,51.24,51.3,34750.0,51.25,51.31,51.24,51.3,34750.0
2023-06-09 14:00:00,51.3,51.31,51.29,51.3,30272.0,51.3,51.31,51.29,51.3,30272.0
2023-06-09 14:05:00,51.3,51.34,51.29,51.34,26746.0,51.3,51.34,51.29,51.34,26746.0
2023-06-09 14:10:00,51.34,51.34,51.31,51.32,12007.0,51.34,51.34,51.31,51.32,12007.0
2023-06-09 14:15:00,51.32,51.33,51.28,51.3,17713.0,51.32,51.33,51.28,51.3,17713.0
2023-06-09 14:20:00,51.3,51.34,51.29,51.33,21294.0,51.3,51.34,51.29,51.33,21294.0
2023-06-09 14:25:00,51.32,51.33,51.28,51.28,17809.0,51.32,51.33,51.28,51.28,17809.0
2023-06-09 14:30:00,51.29,51.3,51.23,51.26,44899.0,51.29,51.3,51.23,51.26,44899.0
2023-06-09 14:35:00,51.26,51.27,51.23,51.26,21202.0,51.26,51.27,51.23,51.26,21202.0
2023-06-09 14:40:00,51.26,51.27,51.25,51.25,20767.0,51.26,51.27,51.25,51.25,20767.0
2023-06-09 14:45:00,51.26,51.3,51.24,51.3,135586.0,51.26,51.3,51.24,51.3,135586.0
2023-06-09 14:50:00,51.3,51.3,51.24,51.26,22766.0,51.3,51.3,51.24,51.26,22766.0
2023-06-09 14:55:00,51.26,51.29,51.25,51.26,29709.0,51.26,51.29,51.25,51.26,29709.0
2023-06-09 15:00:00,51.26,51.31,51.26,51.3,41248.0,51.26,51.31,51.26,51.3,41248.0
2023-06-09 15:05:00,51.3,51.31,51.25,51.27,27939.0,51.3,51.31,51.25,51.27,27939.0
2023-06-09 15:10:00,51.27,51.32,51.25,51.32,23131.0,51.27,51.32,51.25,51.32,23131.0
2023-06-09 15:15:00,51.32,51.37,51.3,51.37,53881.0,51.32,51.37,51.3,51.37,53881.0
2023-06-09 15:20:00,51.37,51.43,51.35,51.41,199114.0,51.37,51.43,51.35,51.41,199114.0
2023-06-09 15:25:00,51.41,51.42,51.38,51.4,40806.0,51.41,51.42,51.38,51.4,40806.0
2023-06-09 15:30:00,51.4,51.4,51.37,51.39,45088.0,51.4,51.4,51.37,51.39,45088.0
2023-06-09 15:35:00,51.39,51.39,51.34,51.36,71136.0,51.39,51.39,51.34,51.36,71136.0
2023-06-09 15:40:00,51.36,51.36,51.31,51.33,52764.0,51.36,51.36,51.31,51.33,52764.0
2023-06-09 15:45:00,51.32,51.35,51.32,51.33,63150.0,51.32,51.35,51.32,51.33,63150.0
2023-06-09 15:50:00,51.33,51.35,51.3,51.32,130026.0,51.33,51.35,51.3,51.32,130026.0
2023-06-09 15:55:00,51.32,51.35,51.28,51.28,312474.0,51.32,51.35,51.28,51.28,312474.0
2023-06-12 09:30:00,51.22,51.35,51.22,51.33,57995.0,51.22,51.35,51.22,51.33,57995.0
2023-06-12 09:35:00,51.32,51.49,51.32,51.39,52055.0,51.32,51.49,51.32,51.39,52055.0
2023-06-12 09:40:00,51.39,51.45,51.32,51.35,40297.0,51.39,51.45,51.32,51.35,40297.0
2023-06-12 09:45:00,51.34,51.35,51.27,51.3,40075.0,51.34,51.35,51.27,51.3,40075.0
2023-06-12 09:50:00,51.3,51.3,51.2,51.23,65696.0,51.3,51.3,51.2,51.23,65696.0
2023-06-12 09:55:00,51.23,51.23,51.03,51.09,77680.0,51.23,51.23,51.03,51.09,77680.0
2023-06-12 10:00:00,51.1,51.1,51.02,51.02,28374.0,51.1,51.1,51.02,51.02,28374.0
2023-06-12 10:05:00,51.02,51.03,50.88,50.91,37203.0,51.02,51.03,50.88,50.91,37203.0
2023-06-12 10:10:00,50.91,50.93,50.85,50.88,22696.0,50.91,50.93,50.85,50.88,22696.0
2023-06-12 10:15:00,50.88,50.93,50.84,50.88,41386.0,50.88,50.93,50.84,50.88,41386.0
2023-06-12 10:20:00,50.87,51.02,50.85,51.0,52197.0,50.87,51.02,50.85,51.0,52197.0
2023-06-12 10:25:00,51.0,51.05,50.93,51.0,39638.0,51.0,51.05,50.93,51.0,39638.0
2023-06-12 10:30:00,51.0,51.06,50.99,51.01,29377.0,51.0,51.06,50.99,51.01,29377.0
2023-06-12 10:35:00,51.01,51.05,51.01,51.04,18244.0,51.01,51.05,51.01,51.04,18244.0
2023-06-12 10:40:00,51.04,51.12,51.02,51.1,44208.0,51.04,51.12,51.02,51.1,44208.0
2023-06-12 10:45:00,51.1,51.11,51.03,51.06,24439.0,51.1,51.11,51.03,51.06,24439.0
2023-06-12 10:50:00,51.06,51.16,51.05,51.13,116044.0,51.06,51.16,51.05,51.13,116044.0
2023-06-12 10:55:00,51.12,51.16,51.1,51.16,30008.0,51.12,51.16,51.1,51.16,30008.0
2023-06-12 11:00:00,51.16,51.2,51.15,51.16,30020.0,51.16,51.2,51.15,51.16,30020.0
2023-06-12 11:05:00,51.16,51.18,51.12,51.16,41626.0,51.16,51.18,51.12,51.16,41626.0
2023-06-12 11:10:00,51.16,51.16,51.02,51.02,40924.0,51.16,51.16,51.02,51.02,40924.0
2023-06-12 11:15:00,51.02,51.05,50.98,51.05,31612.0,51.02,51.05,50.98,51.05,31612.0
2023-06-12 11:20:00,51.04,51.11,51.04,51.1,33488.0,51.04,51.11,51.04,51.1,33488.0
2023-06-12 11:25:00,51.1,51.11,51.05,51.1,32041.0,51.1,51.11,51.05,51.1,32041.0
2023-06-12 11:30:00,51.11,51.16,51.11,51.16,32631.0,51.11,51.16,51.11,51.16,32631.0
2023-06-12 11:35:00,51.16,51.21,51.12,51.21,53857.0,51.16,51.21,51.12,51.21,53857.0
2023-06-12 11:40:00,51.21,51.22,51.17,51.21,33383.0,51.21,51.22,51.17,51.21,33383.0
2023-06-12 11:45:00,51.22,51.24,51.21,51.23,28949.0,51.22,51.24,51.21,51.23,28949.0
2023-06-12 11:50:00,51.23,51.24,51.19,51.22,19551.0,51.23,51.24,51.19,51.22,19551.0
2023-06-12 11:55:00,51.23,51.29,51.22,51.29,16708.0,51.23,51.29,51.22,51.29,16708.0
2023-06-12 12:00:00,51.28,51.3,51.27,51.3,23870.0,51.28,51.3,51.27,51.3,23870.0
2023-06-12 12:05:00,51.3,51.35,51.28,51.35,53291.0,51.3,51.35,51.28,51.35,53291.0
2023-06-12 12:10:00,51.35,51.35,51.29,51.3,31306.0,51.35,51.35,51.29,51.3,31306.0
2023-06-12 12:15:00,51.3,51.3,51.25,51.29,31357.0,51.3,51.3,51.25,51.29,31357.0
2023-06-12 12:20:00,51.3,51.31,51.26,51.27,18313.0,51.3,51.31,51.26,51.27,18313.0
2023-06-12 12:25:00,51.27,51.27,51.24,51.27,27641.0,51.27,51.27,51.24,51.27,27641.0
2023-06-12 12:30:00,51.26,51.26,51.19,51.2,21344.0,51.26,51.26,51.19,51.2,21344.0
2023-06-12 12:35:00,51.19,51.24,51.19,51.21,21870.0,51.19,51.24,51.19,51.21,21870.0
2023-06-12 12:40:00,51.22,51.26,51.21,51.25,20568.0,51.22,51.26,51.21,51.25,20568.0
2023-06-12 12:45:00,51.25,51.25,51.22,51.24,17174.0,51.25,51.25,51.22,51.24,17174.0
2023-06-12 12:50:00,51.24,51.26,51.21,51.22,18082.0,51.24,51.26,51.21,51.22,18082.0
2023-06-12 12:55:00,51.22,51.23,51.21,51.22,8366.0,51.22,51.23,51.21,51.22,8366.0
2023-06-12 13:00:00,51.22,51.22,51.18,51.22,56048.0,51.22,51.22,51.18,51.22,56048.0
2023-06-12 13:05:00,51.22,51.23,51.15,51.15,10556.0,51.22,51.23,51.15,51.15,10556.0
2023-06-12 13:10:00,51.15,51.16,51.13,51.14,31743.0,51.15,51.16,51.13,51.14,31743.0
2023-06-12 13:15:00,51.15,51.19,51.14,51.19,26328.0,51.15,51.19,51.14,51.19,26328.0
2023-06-12 13:20:00,51.19,51.19,51.13,51.14,16721.0,51.19,51.19,51.13,51.14,16721.0
2023-06-12 13:25:00,51.14,51.14,51.1,51.11,12107.0,51.14,51.14,51.1,51.11,12107.0
2023-06-12 13:30:00,51.1,51.1,51.07,51.1,21756.0,51.1,51.1,51.07,51.1,21756.0
2023-06-12 13:35:00,51.1,51.12,51.09,51.1,15969.0,51.1,51.12,51.09,51.1,15969.0
2023-06-12 13:40:00,51.1,51.12,51.09,51.11,26128.0,51.1,51.12,51.09,51.11,26128.0
2023-06-12 13:45:00,51.1,51.13,51.09,51.13,29633.0,51.1,51.13,51.09,51.13,29633.0
2023-06-12 13:50:00,51.12,51.14,51.11,51.12,22619.0,51.12,51.14,51.11,51.12,22619.0
2023-06-12 13:55:00,51.11,51.15,51.1,51.14,16936.0,51.11,51.15,51.1,51.14,16936.0
2023-06-12 14:00:00,51.15,51.16,51.1,51.11,16134.0,51.15,51.16,51.1,51.11,16134.0
2023-06-12 14:05:00,51.11,51.15,51.1,51.14,25380.0,51.11,51.15,51.1,51.14,25380.0
2023-06-12 14:10:00,51.15,51.15,51.11,51.11,18662.0,51.15,51.15,51.11,51.11,18662.0
2023-06-12 14:15:00,51.11,51.13,51.11,51.12,24369.0,51.11,51.13,51.11,51.12,24369.0
2023-06-12 14:20:00,51.11,51.13,51.09,51.09,26904.0,51.11,51.13,51.09,51.09,26904.0
2023-06-12 14:25:00,51.09,51.11,51.09,51.11,19121.0,51.09,51.11,51.09,51.11,19121.0
2023-06-12 14:30:00,51.11,51.12,51.1,51.12,27986.0,51.11,51.12,51.1,51.12,27986.0
2023-06-12 14:35:00,51.12,51.18,51.11,51.16,44922.0,51.12,51.18,51.11,51.16,44922.0
2023-06-12 14:40:00,51.16,51.21,51.15,51.19,32397.0,51.16,51.21,51.15,51.19,32397.0
2023-06-12 14:45:00,51.19,51.2,51.16,51.2,29965.0,51.19,51.2,51.16,51.2,29965.0
2023-06-12 14:50:00,51.2,51.25,51.19,51.23,25217.0,51.2,51.25,51.19,51.23,25217.0
2023-06-12 14:55:00,51.23,51.27,51.23,51.27,10055.0,51.23,51.27,51.23,51.27,10055.0
2023-06-12 15:00:00,51.27,51.29,51.26,51.27,16818.0,51.27,51.29,51.26,51.27,16818.0
2023-06-12 15:05:00,51.28,51.29,51.26,51.29,25857.0,51.28,51.29,51.26,51.29,25857.0
2023-06-12 15:10:00,51.29,51.34,51.28,51.33,32823.0,51.29,51.34,51.28,51.33,32823.0
2023-06-12 15:15:00,51.33,51.35,51.31,51.32,26336.0,51.33,51.35,51.31,51.32,26336.0
2023-06-12 15:20:00,51.31,51.36,51.3,51.36,31051.0,51.31,51.36,51.3,51.36,31051.0
2023-06-12 15:25:00,51.36,51.36,51.31,51.33,35928.0,51.36,51.36,51.31,51.33,35928.0
2023-06-12 15:30:00,51.33,51.33,51.29,51.32,34524.0,51.33,51.33,51.29,51.32,34524.0
2023-06-12 15:35:00,51.32,51.32,51.26,51.3,38264.0,51.32,51.32,51.26,51.3,38264.0
2023-06-12 15:40:00,51.29,51.33,51.27,51.3,81142.0,51.29,51.33,51.27,51.3,81142.0
2023-06-12 15:45:00,51.3,51.31,51.22,51.27,139081.0,51.3,51.31,51.22,51.27,139081.0
2023-06-12 15:50:00,51.27,51.29,51.2,51.2,172535.0,51.27,51.29,51.2,51.2,172535.0
2023-06-12 15:55:00,51.21,51.23,51.17,51.22,539289.0,51.21,51.23,51.17,51.22,539289.0
2023-06-13 09:30:00,51.05,51.19,50.93,51.15,75196.0,51.05,51.19,50.93,51.15,75196.0
2023-06-13 09:35:00,51.15,51.33,51.14,51.33,22692.0,51.15,51.33,51.14,51.33,22692.0
2023-06-13 09:40:00,51.33,51.34,51.16,51.26,56127.0,51.33,51.34,51.16,51.26,56127.0
2023-06-13 09:45:00,51.27,51.29,51.17,51.28,35956.0,51.27,51.29,51.17,51.28,35956.0
2023-06-13 09:50:00,51.28,51.33,51.27,51.29,35293.0,51.28,51.33,51.27,51.29,35293.0
2023-06-13 09:55:00,51.29,51.35,51.28,51.28,35741.0,51.29,51.35,51.28,51.28,35741.0
2023-06-13 10:00:00,51.27,51.27,51.17,51.21,35201.0,51.27,51.27,51.17,51.21,35201.0
2023-06-13 10:05:00,51.22,51.28,51.18,51.19,30724.0,51.22,51.28,51.18,51.19,30724.0
2023-06-13 10:10:00,51.18,51.18,51.06,51.12,58762.0,51.18,51.18,51.06,51.12,58762.0
2023-06-13 10:15:00,51.12,51.13,51.03,51.07,57703.0,51.12,51.13,51.03,51.07,57703.0
2023-06-13 10:20:00,51.08,51.2,51.06,51.2,50826.0,51.08,51.2,51.06,51.2,50826.0
2023-06-13 10:25:00,51.2,51.2,51.17,51.19,37357.0,51.2,51.2,51.17,51.19,37357.0
2023-06-13 10:30:00,51.19,51.2,51.17,51.18,37013.0,51.19,51.2,51.17,51.18,37013.0
2023-06-13 10:35:00,51.19,51.21,51.16,51.19,39504.0,51.19,51.21,51.16,51.19,39504.0
2023-06-13 10:40:00,51.19,51.2,51.16,51.18,50998.0,51.19,51.2,51.16,51.18,50998.0
2023-06-13 10:45:00,51.18,51.28,51.17,51.22,70957.0,51.18,51.28,51.17,51.22,70957.0
2023-06-13 10:50:00,51.22,51.24,51.19,51.22,60723.0,51.22,51.24,51.19,51.22,60723.0
2023-06-13 10:55:00,51.23,51.23,51.16,51.18,15240.0,51.23,51.23,51.16,51.18,15240.0
2023-06-13 11:00:00,51.19,51.22,51.17,51.18,13938.0,51.19,51.22,51.17,51.18,13938.0
2023-06-13 11:05:00,51.18,51.27,51.17,51.23,146596.0,51.18,51.27,51.17,51.23,146596.0
2023-06-13 11:10:00,51.24,51.3,51.23,51.27,82494.0,51.24,51.3,51.23,51.27,82494.0
2023-06-13 11:15:00,51.26,51.33,51.26,51.31,23528.0,51.26,51.33,51.26,51.31,23528.0
2023-06-13 11:20:00,51.33,51.38,51.32,51.35,24187.0,51.33,51.38,51.32,51.35,24187.0
2023-06-13 11:25:00,51.37,51.39,51.31,51.35,18517.0,51.37,51.39,51.31,51.35,18517.0
2023-06-13 11:30:00,51.35,51.36,51.27,51.3,61998.0,51.35,51.36,51.27,51.3,61998.0
2023-06-13 11:35:00,51.3,51.34,51.28,51.34,34017.0,51.3,51.34,51.28,51.34,34017.0
2023-06-13 11:40:00,51.34,51.35,51.3,51.33,10985.0,51.34,51.35,51.3,51.33,10985.0
2023-06-13 11:45:00,51.33,51.34,51.3,51.32,16958.0,51.33,51.34,51.3,51.32,16958.0
2023-06-13 11:50:00,51.32,51.34,51.3,51.34,11085.0,51.32,51.34,51.3,51.34,11085.0
2023-06-13 11:55:00,51.34,51.36,51.26,51.27,21382.0,51.34,51.36,51.26,51.27,21382.0
2023-06-13 12:00:00,51.26,51.29,51.24,51.28,17550.0,51.26,51.29,51.24,51.28,17550.0
2023-06-13 12:05:00,51.28,51.3,51.26,51.28,14589.0,51.28,51.3,51.26,51.28,14589.0
2023-06-13 12:10:00,51.28,51.35,51.26,51.33,25281.0,51.28,51.35,51.26,51.33,25281.0
2023-06-13 12:15:00,51.34,51.36,51.33,51.35,10159.0,51.34,51.36,51.33,51.35,10159.0
2023-06-13 12:20:00,51.35,51.4,51.33,51.4,12734.0,51.35,51.4,51.33,51.4,12734.0
2023-06-13 12:25:00,51.4,51.44,51.4,51.44,25887.0,51.4,51.44,51.4,51.44,25887.0
2023-06-13 12:30:00,51.44,51.45,51.37,51.38,21124.0,51.44,51.45,51.37,51.38,21124.0
2023-06-13 12:35:00,51.37,51.42,51.37,51.4,23171.0,51.37,51.42,51.37,51.4,23171.0
2023-06-13 12:40:00,51.41,51.41,51.4,51.41,5061.0,51.41,51.41,51.4,51.41,5061.0
2023-06-13 12:45:00,51.41,51.41,51.37,51.37,12550.0,51.41,51.41,51.37,51.37,12550.0
2023-06-13 12:50:00,51.37,51.38,51.36,51.37,8919.0,51.37,51.38,51.36,51.37,8919.0
2023-06-13 12:55:00,51.37,51.4,51.35,51.4,17543.0,51.37,51.4,51.35,51.4,17543.0
2023-06-13 13:00:00,51.39,51.39,51.36,51.37,28242.0,51.39,51.39,51.36,51.37,28242.0
2023-06-13 13:05:00,51.36,51.4,51.35,51.36,38414.0,51.36,51.4,51.35,51.36,38414.0
2023-06-13 13:10:00,51.36,51.38,51.34,51.35,14290.0,51.36,51.38,51.34,51.35,14290.0
2023-06-13 13:15:00,51.35,51.38,51.32,51.38,30681.0,51.35,51.38,51.32,51.38,30681.0
2023-06-13 13:20:00,51.38,51.38,51.36,51.38,23904.0,51.38,51.38,51.36,51.38,23904.0
2023-06-13 13:25:00,51.38,51.39,51.36,51.39,22646.0,51.38,51.39,51.36,51.39,22646.0
2023-06-13 13:30:00,51.38,51.4,51.35,51.36,17044.0,51.38,51.4,51.35,51.36,17044.0
2023-06-13 13:35:00,51.36,51.43,51.35,51.43,41075.0,51.36,51.43,51.35,51.43,41075.0
2023-06-13 13:40:00,51.43,51.44,51.4,51.41,23848.0,51.43,51.44,51.4,51.41,23848.0
2023-06-13 13:45:00,51.41,51.44,51.39,51.43,30193.0,51.41,51.44,51.39,51.43,30193.0
2023-06-13 13:50:00,51.43,51.43,51.4,51.41,19570.0,51.43,51.43,51.4,51.41,19570.0
2023-06-13 13:55:00,51.42,51.42,51.36,51.38,19763.0,51.42,51.42,51.36,51.38,19763.0
2023-06-13 14:00:00,51.37,51.37,51.3,51.31,61121.0,51.37,51.37,51.3,51.31,61121.0
2023-06-13 14:05:00,51.3,51.32,51.29,51.3,20154.0,51.3,51.32,51.29,51.3,20154.0
2023-06-13 14:10:00,51.29,51.3,51.24,51.29,24925.0,51.29,51.3,51.24,51.29,24925.0
2023-06-13 14:15:00,51.3,51.32,51.29,51.3,34751.0,51.3,51.32,51.29,51.3,34751.0
2023-06-13 14:20:00,51.3,51.3,51.27,51.29,12907.0,51.3,51.3,51.27,51.29,12907.0
2023-06-13 14:25:00,51.29,51.31,51.26,51.3,23311.0,51.29,51.31,51.26,51.3,23311.0
2023-06-13 14:30:00,51.29,51.3,51.23,51.25,19553.0,51.29,51.3,51.23,51.25,19553.0
2023-06-13 14:35:00,51.24,51.26,51.23,51.25,23121.0,51.24,51.26,51.23,51.25,23121.0
2023-06-13 14:40:00,51.26,51.26,51.2,51.23,17736.0,51.26,51.26,51.2,51.23,17736.0
2023-06-13 14:45:00,51.23,51.26,51.21,51.25,19831.0,51.23,51.26,51.21,51.25,19831.0
2023-06-13 14:50:00,51.24,51.26,51.22,51.23,21475.0,51.24,51.26,51.22,51.23,21475.0
2023-06-13 14:55:00,51.23,51.25,51.22,51.23,10417.0,51.23,51.25,51.22,51.23,10417.0
2023-06-13 15:00:00,51.23,51.25,51.22,51.25,27092.0,51.23,51.25,51.22,51.25,27092.0
2023-06-13 15:05:00,51.25,51.27,51.23,51.23,39756.0,51.25,51.27,51.23,51.23,39756.0
2023-06-13 15:10:00,51.24,51.25,51.22,51.23,43541.0,51.24,51.25,51.22,51.23,43541.0
2023-06-13 15:15:00,51.23,51.25,51.22,51.23,29202.0,51.23,51.25,51.22,51.23,29202.0
2023-06-13 15:20:00,51.23,51.28,51.23,51.25,40268.0,51.23,51.28,51.23,51.25,40268.0
2023-06-13 15:25:00,51.25,51.26,51.24,51.24,28760.0,51.25,51.26,51.24,51.24,28760.0
2023-06-13 15:30:00,51.23,51.3,51.23,51.3,72267.0,51.23,51.3,51.23,51.3,72267.0
2023-06-13 15:35:00,51.3,51.32,51.26,51.27,51938.0,51.3,51.32,51.26,51.27,51938.0
2023-06-13 15:40:00,51.28,51.3,51.26,51.27,67918.0,51.28,51.3,51.26,51.27,67918.0
2023-06-13 15:45:00,51.26,51.27,51.18,51.22,300872.0,51.26,51.27,51.18,51.22,300872.0
2023-06-13 15:50:00,51.22,51.23,51.15,51.18,266227.0,51.22,51.23,51.15,51.18,266227.0
2023-06-13 15:55:00,51.18,51.19,51.13,51.17,580597.0,51.18,51.19,51.13,51.17,580597.0
2023-06-14 09:30:00,53.6,53.9,52.71,52.72,727146.0,53.6,53.9,52.71,52.72,727146.0
2023-06-14 09:35:00,52.73,53.13,52.69,52.76,428778.0,52.73,53.13,52.69,52.76,428778.0
2023-06-14 09:40:00,52.76,53.43,52.74,53.41,373024.0,52.76,53.43,52.74,53.41,373024.0
2023-06-14 09:45:00,53.41,53.42,52.84,53.0,564684.0,53.41,53.42,52.84,53.0,564684.0
2023-06-14 09:50:00,53.01,53.2,52.73,52.99,154273.0,53.01,53.2,52.73,52.99,154273.0
2023-06-14 09:55:00,52.98,53.0,52.76,52.87,108452.0,52.98,53.0,52.76,52.87,108452.0
2023-06-14 10:00:00,52.87,53.01,52.76,52.97,139853.0,52.87,53.01,52.76,52.97,139853.0
2023-06-14 10:05:00,52.98,53.2,52.96,53.1,162830.0,52.98,53.2,52.96,53.1,162830.0
2023-06-14 10:10:00,53.11,53.19,52.92,52.95,252247.0,53.11,53.19,52.92,52.95,252247.0
2023-06-14 10:15:00,52.95,53.13,52.87,53.0,315943.0,52.95,53.13,52.87,53.0,315943.0
2023-06-14 10:20:00,53.0,53.21,52.98,53.18,127038.0,53.0,53.21,52.98,53.18,127038.0
2023-06-14 10:25:00,53.18,53.32,53.16,53.31,131108.0,53.18,53.32,53.16,53.31,131108.0
2023-06-14 10:30:00,53.32,53.37,53.08,53.08,91332.0,53.32,53.37,53.08,53.08,91332.0
2023-06-14 10:35:00,53.11,53.2,53.06,53.2,86970.0,53.11,53.2,53.06,53.2,86970.0
2023-06-14 10:40:00,53.21,53.38,53.2,53.36,79768.0,53.21,53.38,53.2,53.36,79768.0
2023-06-14 10:45:00,53.35,53.36,53.25,53.27,73413.0,53.35,53.36,53.25,53.27,73413.0
2023-06-14 10:50:00,53.27,53.32,53.23,53.32,45203.0,53.27,53.32,53.23,53.32,45203.0
2023-06-14 10:55:00,53.32,53.35,53.2,53.26,48449.0,53.32,53.35,53.2,53.26,48449.0
2023-06-14 11:00:00,53.27,53.28,53.2,53.2,40184.0,53.27,53.28,53.2,53.2,40184.0
2023-06-14 11:05:00,53.2,53.27,53.2,53.26,58262.0,53.2,53.27,53.2,53.26,58262.0
2023-06-14 11:10:00,53.26,53.46,53.26,53.46,55505.0,53.26,53.46,53.26,53.46,55505.0
2023-06-14 11:15:00,53.46,53.6,53.46,53.6,48310.0,53.46,53.6,53.46,53.6,48310.0
2023-06-14 11:20:00,53.6,53.61,53.43,53.46,73389.0,53.6,53.61,53.43,53.46,73389.0
2023-06-14 11:25:00,53.46,53.48,53.42,53.43,58289.0,53.46,53.48,53.42,53.43,58289.0
2023-06-14 11:30:00,53.44,53.49,53.42,53.45,75707.0,53.44,53.49,53.42,53.45,75707.0
2023-06-14 11:35:00,53.45,53.45,53.37,53.38,30879.0,53.45,53.45,53.37,53.38,30879.0
2023-06-14 11:40:00,53.38,53.42,53.34,53.36,41163.0,53.38,53.42,53.34,53.36,41163.0
2023-06-14 11:45:00,53.35,53.4,53.32,53.37,32725.0,53.35,53.4,53.32,53.37,32725.0
2023-06-14 11:50:00,53.37,53.4,53.35,53.36,34014.0,53.37,53.4,53.35,53.36,34014.0
2023-06-14 11:55:00,53.37,53.37,53.26,53.34,78086.0,53.37,53.37,53.26,53.34,78086.0
2023-06-14 12:00:00,53.34,53.34,53.28,53.3,27435.0,53.34,53.34,53.28,53.3,27435.0
2023-06-14 12:05:00,53.31,53.31,53.21,53.23,89159.0,53.31,53.31,53.21,53.23,89159.0
2023-06-14 12:10:00,53.24,53.3,53.21,53.27,172243.0,53.24,53.3,53.21,53.27,172243.0
2023-06-14 12:15:00,53.28,53.3,53.21,53.23,51653.0,53.28,53.3,53.21,53.23,51653.0
2023-06-14 12:20:00,53.23,53.25,53.18,53.25,26129.0,53.23,53.25,53.18,53.25,26129.0
2023-06-14 12:25:00,53.25,53.26,53.2,53.23,59326.0,53.25,53.26,53.2,53.23,59326.0
2023-06-14 12:30:00,53.23,53.28,53.21,53.26,83648.0,53.23,53.28,53.21,53.26,83648.0
2023-06-14 12:35:00,53.26,53.27,53.2,53.23,34373.0,53.26,53.27,53.2,53.23,34373.0
2023-06-14 12:40:00,53.23,53.26,53.19,53.23,32266.0,53.23,53.26,53.19,53.23,32266.0
2023-06-14 12:45:00,53.23,53.24,53.17,53.2,28766.0,53.23,53.24,53.17,53.2,28766.0
2023-06-14 12:50:00,53.2,53.23,53.2,53.23,133558.0,53.2,53.23,53.2,53.23,133558.0
2023-06-14 12:55:00,53.23,53.29,53.22,53.26,59110.0,53.23,53.29,53.22,53.26,59110.0
2023-06-14 13:00:00,53.26,53.27,53.2,53.24,26905.0,53.26,53.27,53.2,53.24,26905.0
2023-06-14 13:05:00,53.24,53.24,53.19,53.19,33967.0,53.24,53.24,53.19,53.19,33967.0
2023-06-14 13:10:00,53.2,53.23,53.18,53.19,160886.0,53.2,53.23,53.18,53.19,160886.0
2023-06-14 13:15:00,53.19,53.26,53.17,53.26,36182.0,53.19,53.26,53.17,53.26,36182.0
2023-06-14 13:20:00,53.26,53.37,53.25,53.37,52417.0,53.26,53.37,53.25,53.37,52417.0
2023-06-14 13:25:00,53.37,53.42,53.33,53.35,60352.0,53.37,53.42,53.33,53.35,60352.0
2023-06-14 13:30:00,53.35,53.35,53.26,53.34,68715.0,53.35,53.35,53.26,53.34,68715.0
2023-06-14 13:35:00,53.34,53.37,53.33,53.36,53683.0,53.34,53.37,53.33,53.36,53683.0
2023-06-14 13:40:00,53.36,53.39,53.28,53.29,141618.0,53.36,53.39,53.28,53.29,141618.0
2023-06-14 13:45:00,53.29,53.31,53.18,53.19,146643.0,53.29,53.31,53.18,53.19,146643.0
2023-06-14 13:50:00,53.19,53.22,53.11,53.22,101075.0,53.19,53.22,53.11,53.22,101075.0
2023-06-14 13:55:00,53.22,53.32,53.22,53.3,37220.0,53.22,53.32,53.22,53.3,37220.0
2023-06-14 14:00:00,53.3,53.35,53.23,53.33,56614.0,53.3,53.35,53.23,53.33,56614.0
2023-06-14 14:05:00,53.32,53.32,53.12,53.2,51157.0,53.32,53.32,53.12,53.2,51157.0
2023-06-14 14:10:00,53.21,53.33,53.2,53.33,53979.0,53.21,53.33,53.2,53.33,53979.0
2023-06-14 14:15:00,53.34,53.37,53.2,53.22,63824.0,53.34,53.37,53.2,53.22,63824.0
2023-06-14 14:20:00,53.22,53.3,53.22,53.27,26355.0,53.22,53.3,53.22,53.27,26355.0
2023-06-14 14:25:00,53.27,53.35,53.25,53.31,32977.0,53.27,53.35,53.25,53.31,32977.0
2023-06-14 14:30:00,53.31,53.32,53.24,53.25,62069.0,53.31,53.32,53.24,53.25,62069.0
2023-06-14 14:35:00,53.26,53.4,53.26,53.37,57204.0,53.26,53.4,53.26,53.37,57204.0
2023-06-14 14:40:00,53.37,53.52,53.34,53.52,67891.0,53.37,53.52,53.34,53.52,67891.0
2023-06-14 14:45:00,53.52,53.59,53.46,53.57,81298.0,53.52,53.59,53.46,53.57,81298.0
2023-06-14 14:50:00,53.56,53.6,53.48,53.55,41714.0,53.56,53.6,53.48,53.55,41714.0
2023-06-14 14:55:00,53.55,53.56,53.42,53.44,54052.0,53.55,53.56,53.42,53.44,54052.0
2023-06-14 15:00:00,53.44,53.5,53.44,53.47,43452.0,53.44,53.5,53.44,53.47,43452.0
2023-06-14 15:05:00,53.46,53.56,53.46,53.55,70082.0,53.46,53.56,53.46,53.55,70082.0
2023-06-14 15:10:00,53.55,53.56,53.45,53.46,61412.0,53.55,53.56,53.45,53.46,61412.0
2023-06-14 15:15:00,53.45,53.47,53.41,53.44,67707.0,53.45,53.47,53.41,53.44,67707.0
2023-06-14 15:20:00,53.43,53.51,53.42,53.5,53919.0,53.43,53.51,53.42,53.5,53919.0
2023-06-14 15:25:00,53.51,53.53,53.4,53.41,77336.0,53.51,53.53,53.4,53.41,77336.0
2023-06-14 15:30:00,53.41,53.42,53.32,53.33,74539.0,53.41,53.42,53.32,53.33,74539.0
2023-06-14 15:35:00,53.32,53.36,53.29,53.31,85426.0,53.32,53.36,53.29,53.31,85426.0
2023-06-14 15:40:00,53.32,53.34,53.24,53.27,92458.0,53.32,53.34,53.24,53.27,92458.0
2023-06-14 15:45:00,53.27,53.27,53.16,53.18,150922.0,53.27,53.27,53.16,53.18,150922.0
2023-06-14 15:50:00,53.18,53.24,53.13,53.21,238845.0,53.18,53.24,53.13,53.21,238845.0
2023-06-14 15:55:00,53.21,53.32,53.2,53.32,404223.0,53.21,53.32,53.2,53.32,404223.0
2023-06-15 09:30:00,53.23,53.29,52.91,53.03,180171.0,53.23,53.29,52.91,53.03,180171.0
2023-06-15 09:35:00,53.02,53.21,52.95,53.21,137523.0,53.02,53.21,52.95,53.21,137523.0
2023-06-15 09:40:00,53.2,53.43,53.19,53.37,106331.0,53.2,53.43,53.19,53.37,106331.0
2023-06-15 09:45:00,53.37,53.5,53.33,53.38,105686.0,53.37,53.5,53.33,53.38,105686.0
2023-06-15 09:50:00,53.38,53.53,53.31,53.52,81398.0,53.38,53.53,53.31,53.52,81398.0
2023-06-15 09:55:00,53.51,53.61,53.5,53.6,161280.0,53.51,53.61,53.5,53.6,161280.0
2023-06-15 10:00:00,53.6,53.61,53.45,53.49,179918.0,53.6,53.61,53.45,53.49,179918.0
2023-06-15 10:05:00,53.5,53.53,53.39,53.41,126440.0,53.5,53.53,53.39,53.41,126440.0
2023-06-15 10:10:00,53.41,53.47,53.36,53.44,160130.0,53.41,53.47,53.36,53.44,160130.0
2023-06-15 10:15:00,53.44,53.5,53.42,53.46,31161.0,53.44,53.5,53.42,53.46,31161.0
2023-06-15 10:20:00,53.46,53.46,53.37,53.39,129602.0,53.46,53.46,53.37,53.39,129602.0
2023-06-15 10:25:00,53.4,53.49,53.4,53.48,31459.0,53.4,53.49,53.4,53.48,31459.0
2023-06-15 10:30:00,53.49,53.5,53.42,53.44,22148.0,53.49,53.5,53.42,53.44,22148.0
2023-06-15 10:35:00,53.43,53.44,53.33,53.34,26949.0,53.43,53.44,53.33,53.34,26949.0
2023-06-15 10:40:00,53.34,53.37,53.26,53.3,42616.0,53.34,53.37,53.26,53.3,42616.0
2023-06-15 10:45:00,53.3,53.42,53.29,53.39,42170.0,53.3,53.42,53.29,53.39,42170.0
2023-06-15 10:50:00,53.39,53.46,53.34,53.35,108259.0,53.39,53.46,53.34,53.35,108259.0
2023-06-15 10:55:00,53.35,53.41,53.32,53.4,41112.0,53.35,53.41,53.32,53.4,41112.0
2023-06-15 11:00:00,53.4,53.48,53.37,53.47,30736.0,53.4,53.48,53.37,53.47,30736.0
2023-06-15 11:05:00,53.47,53.48,53.4,53.45,29006.0,53.47,53.48,53.4,53.45,29006.0
2023-06-15 11:10:00,53.45,53.45,53.39,53.41,44772.0,53.45,53.45,53.39,53.41,44772.0
2023-06-15 11:15:00,53.42,53.46,53.39,53.39,36011.0,53.42,53.46,53.39,53.39,36011.0
2023-06-15 11:20:00,53.39,53.45,53.39,53.4,34849.0,53.39,53.45,53.39,53.4,34849.0
2023-06-15 11:25:00,53.4,53.47,53.4,53.45,32052.0,53.4,53.47,53.4,53.45,32052.0
2023-06-15 11:30:00,53.45,53.45,53.38,53.43,41586.0,53.45,53.45,53.38,53.43,41586.0
2023-06-15 11:35:00,53.43,53.55,53.43,53.52,35672.0,53.43,53.55,53.43,53.52,35672.0
2023-06-15 11:40:00,53.51,53.55,53.5,53.51,33555.0,53.51,53.55,53.5,53.51,33555.0
2023-06-15 11:45:00,53.51,53.55,53.5,53.5,38201.0,53.51,53.55,53.5,53.5,38201.0
2023-06-15 11:50:00,53.5,53.53,53.49,53.51,23215.0,53.5,53.53,53.49,53.51,23215.0
2023-06-15 11:55:00,53.51,53.53,53.49,53.51,19698.0,53.51,53.53,53.49,53.51,19698.0
2023-06-15 12:00:00,53.51,53.56,53.5,53.52,29373.0,53.51,53.56,53.5,53.52,29373.0
2023-06-15 12:05:00,53.53,53.54,53.48,53.5,22954.0,53.53,53.54,53.48,53.5,22954.0
2023-06-15 12:10:00,53.5,53.53,53.49,53.52,17619.0,53.5,53.53,53.49,53.52,17619.0
2023-06-15 12:15:00,53.52,53.55,53.5,53.52,26168.0,53.52,53.55,53.5,53.52,26168.0
2023-06-15 12:20:00,53.53,53.57,53.52,53.55,18307.0,53.53,53.57,53.52,53.55,18307.0
2023-06-15 12:25:00,53.54,53.56,53.51,53.56,19545.0,53.54,53.56,53.51,53.56,19545.0
2023-06-15 12:30:00,53.55,53.58,53.52,53.55,33380.0,53.55,53.58,53.52,53.55,33380.0
2023-06-15 12:35:00,53.55,53.57,53.51,53.57,23997.0,53.55,53.57,53.51,53.57,23997.0
2023-06-15 12:40:00,53.56,53.58,53.53,53.54,34773.0,53.56,53.58,53.53,53.54,34773.0
2023-06-15 12:45:00,53.54,53.55,53.49,53.5,29807.0,53.54,53.55,53.49,53.5,29807.0
2023-06-15 12:50:00,53.5,53.52,53.47,53.49,31720.0,53.5,53.52,53.47,53.49,31720.0
2023-06-15 12:55:00,53.48,53.5,53.44,53.46,30851.0,53.48,53.5,53.44,53.46,30851.0
2023-06-15 13:00:00,53.46,53.48,53.44,53.45,12378.0,53.46,53.48,53.44,53.45,12378.0
2023-06-15 13:05:00,53.46,53.49,53.46,53.49,27247.0,53.46,53.49,53.46,53.49,27247.0
2023-06-15 13:10:00,53.5,53.59,53.49,53.58,51062.0,53.5,53.59,53.49,53.58,51062.0
2023-06-15 13:15:00,53.58,53.59,53.55,53.57,69880.0,53.58,53.59,53.55,53.57,69880.0
2023-06-15 13:20:00,53.57,53.61,53.56,53.59,21986.0,53.57,53.61,53.56,53.59,21986.0
2023-06-15 13:25:00,53.58,53.62,53.57,53.6,26963.0,53.58,53.62,53.57,53.6,26963.0
2023-06-15 13:30:00,53.59,53.61,53.55,53.58,30941.0,53.59,53.61,53.55,53.58,30941.0
2023-06-15 13:35:00,53.57,53.58,53.51,53.52,28312.0,53.57,53.58,53.51,53.52,28312.0
2023-06-15 13:40:00,53.52,53.53,53.49,53.53,15355.0,53.52,53.53,53.49,53.53,15355.0
2023-06-15 13:45:00,53.53,53.56,53.52,53.55,36979.0,53.53,53.56,53.52,53.55,36979.0
2023-06-15 13:50:00,53.55,53.56,53.51,53.55,46988.0,53.55,53.56,53.51,53.55,46988.0
2023-06-15 13:55:00,53.56,53.61,53.56,53.57,34506.0,53.56,53.61,53.56,53.57,34506.0
2023-06-15 14:00:00,53.57,53.64,53.57,53.6,45893.0,53.57,53.64,53.57,53.6,45893.0
2023-06-15 14:05:00,53.59,53.6,53.56,53.58,21370.0,53.59,53.6,53.56,53.58,21370.0
2023-06-15 14:10:00,53.58,53.62,53.56,53.6,34732.0,53.58,53.62,53.56,53.6,34732.0
2023-06-15 14:15:00,53.61,53.64,53.6,53.63,22728.0,53.61,53.64,53.6,53.63,22728.0
2023-06-15 14:20:00,53.62,53.63,53.59,53.62,23117.0,53.62,53.63,53.59,53.62,23117.0
2023-06-15 14:25:00,53.62,53.65,53.6,53.64,34547.0,53.62,53.65,53.6,53.64,34547.0
2023-06-15 14:30:00,53.64,53.7,53.63,53.69,29366.0,53.64,53.7,53.63,53.69,29366.0
2023-06-15 14:35:00,53.69,53.78,53.68,53.78,39502.0,53.69,53.78,53.68,53.78,39502.0
2023-06-15 14:40:00,53.78,53.84,53.76,53.84,48161.0,53.78,53.84,53.76,53.84,48161.0
2023-06-15 14:45:00,53.84,53.86,53.8,53.84,56466.0,53.84,53.86,53.8,53.84,56466.0
2023-06-15 14:50:00,53.84,53.94,53.82,53.94,64504.0,53.84,53.94,53.82,53.94,64504.0
2023-06-15 14:55:00,53.95,53.97,53.91,53.95,62079.0,53.95,53.97,53.91,53.95,62079.0
2023-06-15 15:00:00,53.95,53.99,53.92,53.94,67678.0,53.95,53.99,53.92,53.94,67678.0
2023-06-15 15:05:00,53.94,54.0,53.92,53.99,100999.0,53.94,54.0,53.92,53.99,100999.0
2023-06-15 15:10:00,53.99,54.07,53.97,54.07,127173.0,53.99,54.07,53.97,54.07,127173.0
2023-06-15 15:15:00,54.07,54.08,53.99,54.01,97902.0,54.07,54.08,53.99,54.01,97902.0
2023-06-15 15:20:00,54.0,54.01,53.94,53.97,65683.0,54.0,54.01,53.94,53.97,65683.0
2023-06-15 15:25:00,53.98,54.0,53.95,53.98,49317.0,53.98,54.0,53.95,53.98,49317.0
2023-06-15 15:30:00,53.99,54.03,53.97,53.98,80606.0,53.99,54.03,53.97,53.98,80606.0
2023-06-15 15:35:00,53.98,53.99,53.95,53.98,90751.0,53.98,53.99,53.95,53.98,90751.0
2023-06-15 15:40:00,53.98,54.07,53.97,54.03,97787.0,53.98,54.07,53.97,54.03,97787.0
2023-06-15 15:45:00,54.02,54.08,54.01,54.04,140966.0,54.02,54.08,54.01,54.04,140966.0
2023-06-15 15:50:00,54.04,54.09,54.0,54.01,177783.0,54.04,54.09,54.0,54.01,177783.0
2023-06-15 15:55:00,54.0,54.02,53.93,54.0,428490.0,54.0,54.02,53.93,54.0,428490.0
2023-06-16 09:30:00,54.51,54.6,54.35,54.49,1614323.0,54.51,54.6,54.35,54.49,1614323.0
2023-06-16 09:35:00,54.48,54.56,54.19,54.55,120159.0,54.48,54.56,54.19,54.55,120159.0
2023-06-16 09:40:00,54.55,54.59,54.39,54.55,191632.0,54.55,54.59,54.39,54.55,191632.0
2023-06-16 09:45:00,54.55,54.59,54.33,54.44,70975.0,54.55,54.59,54.33,54.44,70975.0
2023-06-16 09:50:00,54.43,54.61,54.43,54.57,65383.0,54.43,54.61,54.43,54.57,65383.0
2023-06-16 09:55:00,54.57,54.69,54.56,54.63,61541.0,54.57,54.69,54.56,54.63,61541.0
2023-06-16 10:00:00,54.63,54.68,54.57,54.66,98734.0,54.63,54.68,54.57,54.66,98734.0
2023-06-16 10:05:00,54.66,54.69,54.59,54.63,83360.0,54.66,54.69,54.59,54.63,83360.0
2023-06-16 10:10:00,54.63,54.63,54.53,54.55,224310.0,54.63,54.63,54.53,54.55,224310.0
2023-06-16 10:15:00,54.55,54.59,54.51,54.54,46289.0,54.55,54.59,54.51,54.54,46289.0
2023-06-16 10:20:00,54.54,54.55,54.5,54.52,43373.0,54.54,54.55,54.5,54.52,43373.0
2023-06-16 10:25:00,54.51,54.58,54.49,54.55,44886.0,54.51,54.58,54.49,54.55,44886.0
2023-06-16 10:30:00,54.55,54.56,54.51,54.53,46606.0,54.55,54.56,54.51,54.53,46606.0
2023-06-16 10:35:00,54.54,54.55,54.47,54.5,43538.0,54.54,54.55,54.47,54.5,43538.0
2023-06-16 10:40:00,54.5,54.53,54.45,54.51,58709.0,54.5,54.53,54.45,54.51,58709.0
2023-06-16 10:45:00,54.51,54.61,54.49,54.6,44233.0,54.51,54.61,54.49,54.6,44233.0
2023-06-16 10:50:00,54.6,54.65,54.59,54.65,74412.0,54.6,54.65,54.59,54.65,74412.0
2023-06-16 10:55:00,54.65,54.67,54.61,54.66,54759.0,54.65,54.67,54.61,54.66,54759.0
2023-06-16 11:00:00,54.66,54.67,54.57,54.63,55894.0,54.66,54.67,54.57,54.63,55894.0
2023-06-16 11:05:00,54.63,54.63,54.5,54.51,44204.0,54.63,54.63,54.5,54.51,44204.0
2023-06-16 11:10:00,54.51,54.55,54.5,54.55,37849.0,54.51,54.55,54.5,54.55,37849.0
2023-06-16 11:15:00,54.55,54.56,54.49,54.51,42669.0,54.55,54.56,54.49,54.51,42669.0
2023-06-16 11:20:00,54.5,54.51,54.42,54.44,45043.0,54.5,54.51,54.42,54.44,45043.0
2023-06-16 11:25:00,54.43,54.47,54.41,54.47,36341.0,54.43,54.47,54.41,54.47,36341.0
2023-06-16 11:30:00,54.48,54.51,54.45,54.47,24951.0,54.48,54.51,54.45,54.47,24951.0
2023-06-16 11:35:00,54.47,54.51,54.46,54.47,40311.0,54.47,54.51,54.46,54.47,40311.0
2023-06-16 11:40:00,54.46,54.5,54.44,54.48,46491.0,54.46,54.5,54.44,54.48,46491.0
2023-06-16 11:45:00,54.48,54.49,54.43,54.45,48631.0,54.48,54.49,54.43,54.45,48631.0
2023-06-16 11:50:00,54.45,54.47,54.42,54.47,28816.0,54.45,54.47,54.42,54.47,28816.0
2023-06-16 11:55:00,54.47,54.49,54.46,54.48,28767.0,54.47,54.49,54.46,54.48,28767.0
2023-06-16 12:00:00,54.48,54.49,54.42,54.43,25715.0,54.48,54.49,54.42,54.43,25715.0
2023-06-16 12:05:00,54.43,54.45,54.38,54.39,52069.0,54.43,54.45,54.38,54.39,52069.0
2023-06-16 12:10:00,54.39,54.39,54.32,54.32,21635.0,54.39,54.39,54.32,54.32,21635.0
2023-06-16 12:15:00,54.32,54.34,54.3,54.34,37818.0,54.32,54.34,54.3,54.34,37818.0
2023-06-16 12:20:00,54.34,54.36,54.31,54.33,23753.0,54.34,54.36,54.31,54.33,23753.0
2023-06-16 12:25:00,54.33,54.37,54.32,54.37,25166.0,54.33,54.37,54.32,54.37,25166.0
2023-06-16 12:30:00,54.37,54.39,54.35,54.36,21846.0,54.37,54.39,54.35,54.36,21846.0
2023-06-16 12:35:00,54.36,54.38,54.35,54.38,17182.0,54.36,54.38,54.35,54.38,17182.0
2023-06-16 12:40:00,54.38,54.39,54.35,54.36,20613.0,54.38,54.39,54.35,54.36,20613.0
2023-06-16 12:45:00,54.36,54.37,54.32,54.37,13755.0,54.36,54.37,54.32,54.37,13755.0
2023-06-16 12:50:00,54.36,54.39,54.34,54.39,25834.0,54.36,54.39,54.34,54.39,25834.0
2023-06-16 12:55:00,54.39,54.39,54.28,54.29,491710.0,54.39,54.39,54.28,54.29,491710.0
2023-06-16 13:00:00,54.29,54.29,54.17,54.18,54110.0,54.29,54.29,54.17,54.18,54110.0
2023-06-16 13:05:00,54.18,54.24,54.17,54.21,32980.0,54.18,54.24,54.17,54.21,32980.0
2023-06-16 13:10:00,54.2,54.22,54.16,54.21,27903.0,54.2,54.22,54.16,54.21,27903.0
2023-06-16 13:15:00,54.21,54.23,54.18,54.21,21539.0,54.21,54.23,54.18,54.21,21539.0
2023-06-16 13:20:00,54.21,54.23,54.17,54.21,53904.0,54.21,54.23,54.17,54.21,53904.0
2023-06-16 13:25:00,54.21,54.24,54.19,54.23,43202.0,54.21,54.24,54.19,54.23,43202.0
2023-06-16 13:30:00,54.23,54.24,54.18,54.19,21217.0,54.23,54.24,54.18,54.19,21217.0
2023-06-16 13:35:00,54.19,54.21,54.16,54.17,28771.0,54.19,54.21,54.16,54.17,28771.0
2023-06-16 13:40:00,54.17,54.2,54.16,54.2,50400.0,54.17,54.2,54.16,54.2,50400.0
2023-06-16 13:45:00,54.2,54.24,54.2,54.21,38327.0,54.2,54.24,54.2,54.21,38327.0
2023-06-16 13:50:00,54.21,54.21,54.13,54.2,350902.0,54.21,54.21,54.13,54.2,350902.0
2023-06-16 13:55:00,54.2,54.21,54.1,54.11,324986.0,54.2,54.21,54.1,54.11,324986.0
2023-06-16 14:00:00,54.11,54.15,54.07,54.12,68836.0,54.11,54.15,54.07,54.12,68836.0
2023-06-16 14:05:00,54.12,54.18,54.09,54.15,44577.0,54.12,54.18,54.09,54.15,44577.0
2023-06-16 14:10:00,54.15,54.17,54.1,54.12,16729.0,54.15,54.17,54.1,54.12,16729.0
2023-06-16 14:15:00,54.11,54.13,54.08,54.08,24439.0,54.11,54.13,54.08,54.08,24439.0
2023-06-16 14:20:00,54.09,54.11,54.04,54.08,24418.0,54.09,54.11,54.04,54.08,24418.0
2023-06-16 14:25:00,54.08,54.18,54.07,54.18,52464.0,54.08,54.18,54.07,54.18,52464.0
2023-06-16 14:30:00,54.18,54.19,54.14,54.18,42732.0,54.18,54.19,54.14,54.18,42732.0
2023-06-16 14:35:00,54.18,54.19,54.15,54.16,39352.0,54.18,54.19,54.15,54.16,39352.0
2023-06-16 14:40:00,54.15,54.16,54.13,54.15,33792.0,54.15,54.16,54.13,54.15,33792.0
2023-06-16 14:45:00,54.15,54.15,54.11,54.13,37472.0,54.15,54.15,54.11,54.13,37472.0
2023-06-16 14:50:00,54.14,54.15,54.11,54.12,40976.0,54.14,54.15,54.11,54.12,40976.0
2023-06-16 14:55:00,54.12,54.13,54.08,54.1,39244.0,54.12,54.13,54.08,54.1,39244.0
2023-06-16 15:00:00,54.1,54.13,54.07,54.13,63138.0,54.1,54.13,54.07,54.13,63138.0
2023-06-16 15:05:00,54.13,54.15,54.1,54.12,41370.0,54.13,54.15,54.1,54.12,41370.0
2023-06-16 15:10:00,54.11,54.13,54.07,54.09,31306.0,54.11,54.13,54.07,54.09,31306.0
2023-06-16 15:15:00,54.09,54.12,54.06,54.12,60037.0,54.09,54.12,54.06,54.12,60037.0
2023-06-16 15:20:00,54.11,54.17,54.09,54.15,61956.0,54.11,54.17,54.09,54.15,61956.0
2023-06-16 15:25:00,54.14,54.15,54.07,54.09,54930.0,54.14,54.15,54.07,54.09,54930.0
2023-06-16 15:30:00,54.09,54.18,54.08,54.18,114459.0,54.09,54.18,54.08,54.18,114459.0
2023-06-16 15:35:00,54.18,54.23,54.17,54.22,112059.0,54.18,54.23,54.17,54.22,112059.0
2023-06-16 15:40:00,54.22,54.27,54.19,54.25,127155.0,54.22,54.27,54.19,54.25,127155.0
2023-06-16 15:45:00,54.25,54.32,54.24,54.3,147293.0,54.25,54.32,54.24,54.3,147293.0
2023-06-16 15:50:00,54.3,54.33,54.25,54.26,245693.0,54.3,54.33,54.25,54.26,245693.0
2023-06-16 15:55:00,54.26,54.37,54.25,54.32,601202.0,54.26,54.37,54.25,54.32,601202.0
2023-06-20 09:30:00,53.79,53.91,53.55,53.87,156464.0,53.79,53.91,53.55,53.87,156464.0
2023-06-20 09:35:00,53.89,53.97,53.81,53.86,64441.0,53.89,53.97,53.81,53.86,64441.0
2023-06-20 09:40:00,53.87,53.89,53.7,53.76,45307.0,53.87,53.89,53.7,53.76,45307.0
2023-06-20 09:45:00,53.75,53.82,53.67,53.78,69826.0,53.75,53.82,53.67,53.78,69826.0
2023-06-20 09:50:00,53.76,53.81,53.73,53.73,53242.0,53.76,53.81,53.73,53.73,53242.0
2023-06-20 09:55:00,53.73,53.81,53.72,53.78,72095.0,53.73,53.81,53.72,53.78,72095.0
2023-06-20 10:00:00,53.79,53.79,53.71,53.74,32873.0,53.79,53.79,53.71,53.74,32873.0
2023-06-20 10:05:00,53.74,53.76,53.69,53.75,37863.0,53.74,53.76,53.69,53.75,37863.0
2023-06-20 10:10:00,53.76,53.85,53.74,53.84,38431.0,53.76,53.85,53.74,53.84,38431.0
2023-06-20 10:15:00,53.83,53.84,53.78,53.8,33316.0,53.83,53.84,53.78,53.8,33316.0
2023-06-20 10:20:00,53.8,53.81,53.75,53.78,38494.0,53.8,53.81,53.75,53.78,38494.0
2023-06-20 10:25:00,53.78,53.83,53.77,53.83,59617.0,53.78,53.83,53.77,53.83,59617.0
2023-06-20 10:30:00,53.82,53.86,53.78,53.84,44051.0,53.82,53.86,53.78,53.84,44051.0
2023-06-20 10:35:00,53.84,53.92,53.82,53.9,30858.0,53.84,53.92,53.82,53.9,30858.0
2023-06-20 10:40:00,53.89,53.89,53.86,53.89,24809.0,53.89,53.89,53.86,53.89,24809.0
2023-06-20 10:45:00,53.89,53.91,53.86,53.9,37384.0,53.89,53.91,53.86,53.9,37384.0
2023-06-20 10:50:00,53.9,53.92,53.84,53.84,49689.0,53.9,53.92,53.84,53.84,49689.0
2023-06-20 10:55:00,53.83,53.86,53.79,53.84,32701.0,53.83,53.86,53.79,53.84,32701.0
2023-06-20 11:00:00,53.85,53.87,53.83,53.84,23183.0,53.85,53.87,53.83,53.84,23183.0
2023-06-20 11:05:00,53.84,53.85,53.79,53.81,25284.0,53.84,53.85,53.79,53.81,25284.0
2023-06-20 11:10:00,53.81,53.81,53.78,53.8,39687.0,53.81,53.81,53.78,53.8,39687.0
2023-06-20 11:15:00,53.8,53.8,53.75,53.76,36804.0,53.8,53.8,53.75,53.76,36804.0
2023-06-20 11:20:00,53.76,53.86,53.75,53.85,51955.0,53.76,53.86,53.75,53.85,51955.0
2023-06-20 11:25:00,53.85,53.93,53.84,53.92,55407.0,53.85,53.93,53.84,53.92,55407.0
2023-06-20 11:30:00,53.93,53.93,53.87,53.9,46588.0,53.93,53.93,53.87,53.9,46588.0
2023-06-20 11:35:00,53.9,53.95,53.88,53.95,33672.0,53.9,53.95,53.88,53.95,33672.0
2023-06-20 11:40:00,53.95,54.02,53.94,53.99,66068.0,53.95,54.02,53.94,53.99,66068.0
2023-06-20 11:45:00,53.99,54.01,53.97,54.0,42534.0,53.99,54.01,53.97,54.0,42534.0
2023-06-20 11:50:00,53.99,54.0,53.97,53.98,31128.0,53.99,54.0,53.97,53.98,31128.0
2023-06-20 11:55:00,53.99,54.0,53.97,54.0,46990.0,53.99,54.0,53.97,54.0,46990.0
2023-06-20 12:00:00,53.99,54.02,53.95,53.96,57116.0,53.99,54.02,53.95,53.96,57116.0
2023-06-20 12:05:00,53.97,53.97,53.91,53.92,41465.0,53.97,53.97,53.91,53.92,41465.0
2023-06-20 12:10:00,53.91,53.96,53.91,53.93,53316.0,53.91,53.96,53.91,53.93,53316.0
2023-06-20 12:15:00,53.93,53.97,53.92,53.97,48918.0,53.93,53.97,53.92,53.97,48918.0
2023-06-20 12:20:00,53.97,54.05,53.96,54.04,24722.0,53.97,54.05,53.96,54.04,24722.0
2023-06-20 12:25:00,54.05,54.06,53.96,53.97,52586.0,54.05,54.06,53.96,53.97,52586.0
2023-06-20 12:30:00,53.97,53.98,53.92,53.98,48975.0,53.97,53.98,53.92,53.98,48975.0
2023-06-20 12:35:00,53.98,54.02,53.97,54.0,53711.0,53.98,54.02,53.97,54.0,53711.0
2023-06-20 12:40:00,54.0,54.05,54.0,54.05,16274.0,54.0,54.05,54.0,54.05,16274.0
2023-06-20 12:45:00,54.04,54.07,54.01,54.07,24721.0,54.04,54.07,54.01,54.07,24721.0
2023-06-20 12:50:00,54.07,54.1,54.05,54.1,57927.0,54.07,54.1,54.05,54.1,57927.0
2023-06-20 12:55:00,54.1,54.13,54.09,54.12,19129.0,54.1,54.13,54.09,54.12,19129.0
2023-06-20 13:00:00,54.12,54.14,54.1,54.14,14662.0,54.12,54.14,54.1,54.14,14662.0
2023-06-20 13:05:00,54.14,54.15,54.11,54.14,24087.0,54.14,54.15,54.11,54.14,24087.0
2023-06-20 13:10:00,54.14,54.16,54.12,54.15,15406.0,54.14,54.16,54.12,54.15,15406.0
2023-06-20 13:15:00,54.16,54.16,54.12,54.14,18560.0,54.16,54.16,54.12,54.14,18560.0
2023-06-20 13:20:00,54.14,54.17,54.13,54.16,32787.0,54.14,54.17,54.13,54.16,32787.0
2023-06-20 13:25:00,54.15,54.16,54.13,54.16,23154.0,54.15,54.16,54.13,54.16,23154.0
2023-06-20 13:30:00,54.15,54.17,54.15,54.17,26193.0,54.15,54.17,54.15,54.17,26193.0
2023-06-20 13:35:00,54.16,54.2,54.14,54.18,42099.0,54.16,54.2,54.14,54.18,42099.0
2023-06-20 13:40:00,54.19,54.23,54.18,54.22,32811.0,54.19,54.23,54.18,54.22,32811.0
2023-06-20 13:45:00,54.22,54.22,54.19,54.22,22018.0,54.22,54.22,54.19,54.22,22018.0
2023-06-20 13:50:00,54.21,54.22,54.19,54.2,32588.0,54.21,54.22,54.19,54.2,32588.0
2023-06-20 13:55:00,54.2,54.2,54.15,54.16,40936.0,54.2,54.2,54.15,54.16,40936.0
2023-06-20 14:00:00,54.16,54.18,54.15,54.18,27543.0,54.16,54.18,54.15,54.18,27543.0
2023-06-20 14:05:00,54.18,54.18,54.15,54.16,27669.0,54.18,54.18,54.15,54.16,27669.0
2023-06-20 14:10:00,54.15,54.17,54.13,54.16,39508.0,54.15,54.17,54.13,54.16,39508.0
2023-06-20 14:15:00,54.16,54.2,54.16,54.2,25019.0,54.16,54.2,54.16,54.2,25019.0
2023-06-20 14:20:00,54.19,54.23,54.19,54.22,25926.0,54.19,54.23,54.19,54.22,25926.0
2023-06-20 14:25:00,54.22,54.23,54.17,54.18,21544.0,54.22,54.23,54.17,54.18,21544.0
2023-06-20 14:30:00,54.17,54.21,54.17,54.19,29988.0,54.17,54.21,54.17,54.19,29988.0
2023-06-20 14:35:00,54.19,54.2,54.18,54.19,22429.0,54.19,54.2,54.18,54.19,22429.0
2023-06-20 14:40:00,54.19,54.19,54.15,54.16,26455.0,54.19,54.19,54.15,54.16,26455.0
2023-06-20 14:45:00,54.16,54.18,54.13,54.18,44070.0,54.16,54.18,54.13,54.18,44070.0
2023-06-20 14:50:00,54.18,54.19,54.16,54.17,16846.0,54.18,54.19,54.16,54.17,16846.0
2023-06-20 14:55:00,54.18,54.19,54.16,54.18,23038.0,54.18,54.19,54.16,54.18,23038.0
2023-06-20 15:00:00,54.18,54.19,54.15,54.16,58679.0,54.18,54.19,54.15,54.16,58679.0
2023-06-20 15:05:00,54.15,54.16,54.12,54.15,32771.0,54.15,54.16,54.12,54.15,32771.0
2023-06-20 15:10:00,54.15,54.16,54.1,54.11,44816.0,54.15,54.16,54.1,54.11,44816.0
2023-06-20 15:15:00,54.11,54.13,54.1,54.13,65038.0,54.11,54.13,54.1,54.13,65038.0
2023-06-20 15:20:00,54.13,54.18,54.11,54.14,142990.0,54.13,54.18,54.11,54.14,142990.0
2023-06-20 15:25:00,54.14,54.16,54.11,54.13,58214.0,54.14,54.16,54.11,54.13,58214.0
2023-06-20 15:30:00,54.13,54.14,54.1,54.12,47314.0,54.13,54.14,54.1,54.12,47314.0
2023-06-20 15:35:00,54.12,54.12,54.08,54.08,63284.0,54.12,54.12,54.08,54.08,63284.0
2023-06-20 15:40:00,54.09,54.1,54.05,54.08,73540.0,54.09,54.1,54.05,54.08,73540.0
2023-06-20 15:45:00,54.08,54.09,54.01,54.02,122666.0,54.08,54.09,54.01,54.02,122666.0
2023-06-20 15:50:00,54.01,54.06,53.97,53.98,177494.0,54.01,54.06,53.97,53.98,177494.0
2023-06-20 15:55:00,53.98,54.06,53.94,54.03,694917.0,53.98,54.06,53.94,54.03,694917.0
2023-06-21 09:30:00,53.94,53.97,53.79,53.93,82439.0,53.94,53.97,53.79,53.93,82439.0
2023-06-21 09:35:00,53.92,53.92,53.69,53.7,36142.0,53.92,53.92,53.69,53.7,36142.0
2023-06-21 09:40:00,53.7,53.74,53.6,53.61,63615.0,53.7,53.74,53.6,53.61,63615.0
2023-06-21 09:45:00,53.61,53.73,53.6,53.72,50719.0,53.61,53.73,53.6,53.72,50719.0
2023-06-21 09:50:00,53.71,53.72,53.65,53.68,32700.0,53.71,53.72,53.65,53.68,32700.0
2023-06-21 09:55:00,53.67,53.68,53.62,53.66,80729.0,53.67,53.68,53.62,53.66,80729.0
2023-06-21 10:00:00,53.67,53.71,53.59,53.61,14678.0,53.67,53.71,53.59,53.61,14678.0
2023-06-21 10:05:00,53.6,53.66,53.58,53.61,37211.0,53.6,53.66,53.58,53.61,37211.0
2023-06-21 10:10:00,53.61,53.68,53.59,53.66,42707.0,53.61,53.68,53.59,53.66,42707.0
2023-06-21 10:15:00,53.66,53.74,53.63,53.72,49555.0,53.66,53.74,53.63,53.72,49555.0
2023-06-21 10:20:00,53.71,53.78,53.69,53.76,23978.0,53.71,53.78,53.69,53.76,23978.0
2023-06-21 10:25:00,53.76,53.76,53.65,53.67,26184.0,53.76,53.76,53.65,53.67,26184.0
2023-06-21 10:30:00,53.68,53.77,53.67,53.77,27763.0,53.68,53.77,53.67,53.77,27763.0
2023-06-21 10:35:00,53.77,53.88,53.76,53.84,32895.0,53.77,53.88,53.76,53.84,32895.0
2023-06-21 10:40:00,53.84,53.86,53.81,53.85,25714.0,53.84,53.86,53.81,53.85,25714.0
2023-06-21 10:45:00,53.84,53.85,53.8,53.85,23477.0,53.84,53.85,53.8,53.85,23477.0
2023-06-21 10:50:00,53.85,53.91,53.83,53.91,53832.0,53.85,53.91,53.83,53.91,53832.0
2023-06-21 10:55:00,53.9,53.92,53.86,53.9,34728.0,53.9,53.92,53.86,53.9,34728.0
2023-06-21 11:00:00,53.91,53.94,53.82,53.83,22440.0,53.91,53.94,53.82,53.83,22440.0
2023-06-21 11:05:00,53.84,53.84,53.79,53.82,28102.0,53.84,53.84,53.79,53.82,28102.0
2023-06-21 11:10:00,53.82,53.86,53.81,53.83,27031.0,53.82,53.86,53.81,53.83,27031.0
2023-06-21 11:15:00,53.84,53.85,53.79,53.8,20638.0,53.84,53.85,53.79,53.8,20638.0
2023-06-21 11:20:00,53.8,53.84,53.79,53.82,45214.0,53.8,53.84,53.79,53.82,45214.0
2023-06-21 11:25:00,53.82,53.87,53.81,53.87,24052.0,53.82,53.87,53.81,53.87,24052.0
2023-06-21 11:30:00,53.87,53.87,53.82,53.83,26832.0,53.87,53.87,53.82,53.83,26832.0
2023-06-21 11:35:00,53.83,53.86,53.82,53.83,23224.0,53.83,53.86,53.82,53.83,23224.0
2023-06-21 11:40:00,53.83,53.87,53.83,53.84,22173.0,53.83,53.87,53.83,53.84,22173.0
2023-06-21 11:45:00,53.84,53.86,53.81,53.82,16778.0,53.84,53.86,53.81,53.82,16778.0
2023-06-21 11:50:00,53.82,53.82,53.79,53.8,29195.0,53.82,53.82,53.79,53.8,29195.0
2023-06-21 11:55:00,53.8,53.84,53.79,53.82,34201.0,53.8,53.84,53.79,53.82,34201.0
2023-06-21 12:00:00,53.82,53.87,53.81,53.85,24597.0,53.82,53.87,53.81,53.85,24597.0
2023-06-21 12:05:00,53.86,53.87,53.83,53.85,37938.0,53.86,53.87,53.83,53.85,37938.0
2023-06-21 12:10:00,53.85,53.87,53.83,53.85,19718.0,53.85,53.87,53.83,53.85,19718.0
2023-06-21 12:15:00,53.85,53.91,53.84,53.91,38288.0,53.85,53.91,53.84,53.91,38288.0
2023-06-21 12:20:00,53.91,53.95,53.91,53.93,45069.0,53.91,53.95,53.91,53.93,45069.0
2023-06-21 12:25:00,53.94,53.97,53.92,53.97,33423.0,53.94,53.97,53.92,53.97,33423.0
2023-06-21 12:30:00,53.97,54.04,53.96,54.0,32014.0,53.97,54.04,53.96,54.0,32014.0
2023-06-21 12:35:00,54.01,54.01,53.97,54.01,26037.0,54.01,54.01,53.97,54.01,26037.0
2023-06-21 12:40:00,54.01,54.04,53.99,53.99,33042.0,54.01,54.04,53.99,53.99,33042.0
2023-06-21 12:45:00,53.99,54.0,53.95,53.98,32169.0,53.99,54.0,53.95,53.98,32169.0
2023-06-21 12:50:00,53.99,54.04,53.98,53.98,33606.0,53.99,54.04,53.98,53.98,33606.0
2023-06-21 12:55:00,53.98,54.01,53.96,54.0,82364.0,53.98,54.01,53.96,54.0,82364.0
2023-06-21 13:00:00,54.0,54.0,53.94,53.96,30900.0,54.0,54.0,53.94,53.96,30900.0
2023-06-21 13:05:00,53.97,54.06,53.96,54.05,17532.0,53.97,54.06,53.96,54.05,17532.0
2023-06-21 13:10:00,54.05,54.05,53.95,53.96,18928.0,54.05,54.05,53.95,53.96,18928.0
2023-06-21 13:15:00,53.96,53.97,53.93,53.95,19033.0,53.96,53.97,53.93,53.95,19033.0
2023-06-21 13:20:00,53.96,54.0,53.96,53.98,30834.0,53.96,54.0,53.96,53.98,30834.0
2023-06-21 13:25:00,53.97,54.01,53.97,53.98,17751.0,53.97,54.01,53.97,53.98,17751.0
2023-06-21 13:30:00,53.98,54.0,53.95,53.95,25824.0,53.98,54.0,53.95,53.95,25824.0
2023-06-21 13:35:00,53.95,53.96,53.93,53.95,19064.0,53.95,53.96,53.93,53.95,19064.0
2023-06-21 13:40:00,53.95,53.96,53.85,53.86,25187.0,53.95,53.96,53.85,53.86,25187.0
2023-06-21 13:45:00,53.86,53.9,53.85,53.89,23248.0,53.86,53.9,53.85,53.89,23248.0
2023-06-21 13:50:00,53.9,53.94,53.88,53.94,22981.0,53.9,53.94,53.88,53.94,22981.0
2023-06-21 13:55:00,53.94,53.96,53.93,53.95,15923.0,53.94,53.96,53.93,53.95,15923.0
2023-06-21 14:00:00,53.96,53.98,53.95,53.96,23474.0,53.96,53.98,53.95,53.96,23474.0
2023-06-21 14:05:00,53.96,53.97,53.95,53.96,17653.0,53.96,53.97,53.95,53.96,17653.0
2023-06-21 14:10:00,53.96,54.0,53.96,53.98,22389.0,53.96,54.0,53.96,53.98,22389.0
2023-06-21 14:15:00,53.98,54.05,53.98,54.05,37676.0,53.98,54.05,53.98,54.05,37676.0
2023-06-21 14:20:00,54.05,54.07,54.03,54.04,21504.0,54.05,54.07,54.03,54.04,21504.0
2023-06-21 14:25:00,54.05,54.05,54.01,54.05,30439.0,54.05,54.05,54.01,54.05,30439.0
2023-06-21 14:30:00,54.05,54.08,54.04,54.06,30857.0,54.05,54.08,54.04,54.06,30857.0
2023-06-21 14:35:00,54.07,54.07,54.05,54.07,30342.0,54.07,54.07,54.05,54.07,30342.0
2023-06-21 14:40:00,54.07,54.1,54.06,54.09,25086.0,54.07,54.1,54.06,54.09,25086.0
2023-06-21 14:45:00,54.09,54.1,54.03,54.03,23046.0,54.09,54.1,54.03,54.03,23046.0
2023-06-21 14:50:00,54.03,54.08,54.03,54.07,17752.0,54.03,54.08,54.03,54.07,17752.0
2023-06-21 14:55:00,54.08,54.08,54.02,54.03,23894.0,54.08,54.08,54.02,54.03,23894.0
2023-06-21 15:00:00,54.03,54.04,54.0,54.02,26258.0,54.03,54.04,54.0,54.02,26258.0
2023-06-21 15:05:00,54.02,54.06,54.01,54.05,29328.0,54.02,54.06,54.01,54.05,29328.0
2023-06-21 15:10:00,54.05,54.1,54.05,54.1,29229.0,54.05,54.1,54.05,54.1,29229.0
2023-06-21 15:15:00,54.1,54.1,54.06,54.09,36722.0,54.1,54.1,54.06,54.09,36722.0
2023-06-21 15:20:00,54.09,54.09,54.02,54.03,38821.0,54.09,54.09,54.02,54.03,38821.0
2023-06-21 15:25:00,54.03,54.04,54.0,54.03,43203.0,54.03,54.04,54.0,54.03,43203.0
2023-06-21 15:30:00,54.02,54.03,53.94,53.94,75510.0,54.02,54.03,53.94,53.94,75510.0
2023-06-21 15:35:00,53.94,53.98,53.93,53.96,96723.0,53.94,53.98,53.93,53.96,96723.0
2023-06-21 15:40:00,53.96,54.01,53.93,53.98,65990.0,53.96,54.01,53.93,53.98,65990.0
2023-06-21 15:45:00,53.98,54.01,53.93,54.0,89198.0,53.98,54.01,53.93,54.0,89198.0
2023-06-21 15:50:00,54.0,54.06,53.99,54.03,131731.0,54.0,54.06,53.99,54.03,131731.0
2023-06-21 15:55:00,54.03,54.06,53.9,53.98,926122.0,54.03,54.06,53.9,53.98,926122.0
2023-06-22 09:30:00,54.13,54.34,54.0,54.19,158983.0,54.13,54.34,54.0,54.19,158983.0
2023-06-22 09:35:00,54.21,54.37,54.19,54.28,69799.0,54.21,54.37,54.19,54.28,69799.0
2023-06-22 09:40:00,54.27,54.38,54.24,54.28,49390.0,54.27,54.38,54.24,54.28,49390.0
2023-06-22 09:45:00,54.28,54.31,54.21,54.29,41804.0,54.28,54.31,54.21,54.29,41804.0
2023-06-22 09:50:00,54.28,54.37,54.26,54.35,34063.0,54.28,54.37,54.26,54.35,34063.0
2023-06-22 09:55:00,54.35,54.44,54.32,54.39,39643.0,54.35,54.44,54.32,54.39,39643.0
2023-06-22 10:00:00,54.39,54.39,54.28,54.33,31625.0,54.39,54.39,54.28,54.33,31625.0
2023-06-22 10:05:00,54.33,54.36,54.27,54.3,27041.0,54.33,54.36,54.27,54.3,27041.0
2023-06-22 10:10:00,54.3,54.33,54.26,54.27,30200.0,54.3,54.33,54.26,54.27,30200.0
2023-06-22 10:15:00,54.27,54.31,54.21,54.25,28163.0,54.27,54.31,54.21,54.25,28163.0
2023-06-22 10:20:00,54.25,54.29,54.21,54.29,21463.0,54.25,54.29,54.21,54.29,21463.0
2023-06-22 10:25:00,54.29,54.33,54.27,54.28,17642.0,54.29,54.33,54.27,54.28,17642.0
2023-06-22 10:30:00,54.28,54.29,54.2,54.21,29752.0,54.28,54.29,54.2,54.21,29752.0
2023-06-22 10:35:00,54.2,54.21,54.14,54.17,26846.0,54.2,54.21,54.14,54.17,26846.0
2023-06-22 10:40:00,54.18,54.2,54.13,54.16,34890.0,54.18,54.2,54.13,54.16,34890.0
2023-06-22 10:45:00,54.16,54.18,54.12,54.18,22337.0,54.16,54.18,54.12,54.18,22337.0
2023-06-22 10:50:00,54.18,54.25,54.17,54.22,44678.0,54.18,54.25,54.17,54.22,44678.0
2023-06-22 10:55:00,54.23,54.3,54.22,54.27,37786.0,54.23,54.3,54.22,54.27,37786.0
2023-06-22 11:00:00,54.26,54.27,54.23,54.27,22189.0,54.26,54.27,54.23,54.27,22189.0
2023-06-22 11:05:00,54.27,54.28,54.22,54.24,25434.0,54.27,54.28,54.22,54.24,25434.0
2023-06-22 11:10:00,54.24,54.28,54.23,54.26,19055.0,54.24,54.28,54.23,54.26,19055.0
2023-06-22 11:15:00,54.26,54.28,54.23,54.25,33203.0,54.26,54.28,54.23,54.25,33203.0
2023-06-22 11:20:00,54.25,54.27,54.24,54.26,24608.0,54.25,54.27,54.24,54.26,24608.0
2023-06-22 11:25:00,54.26,54.3,54.23,54.25,32675.0,54.26,54.3,54.23,54.25,32675.0
2023-06-22 11:30:00,54.25,54.26,54.19,54.19,30233.0,54.25,54.26,54.19,54.19,30233.0
2023-06-22 11:35:00,54.2,54.2,54.16,54.16,27899.0,54.2,54.2,54.16,54.16,27899.0
2023-06-22 11:40:00,54.17,54.21,54.17,54.19,29001.0,54.17,54.21,54.17,54.19,29001.0
2023-06-22 11:45:00,54.19,54.26,54.18,54.26,19367.0,54.19,54.26,54.18,54.26,19367.0
2023-06-22 11:50:00,54.26,54.27,54.19,54.19,33110.0,54.26,54.27,54.19,54.19,33110.0
2023-06-22 11:55:00,54.19,54.19,54.15,54.18,27422.0,54.19,54.19,54.15,54.18,27422.0
2023-06-22 12:00:00,54.18,54.21,54.15,54.16,32637.0,54.18,54.21,54.15,54.16,32637.0
2023-06-22 12:05:00,54.16,54.18,54.15,54.18,16442.0,54.16,54.18,54.15,54.18,16442.0
2023-06-22 12:10:00,54.17,54.25,54.16,54.25,19062.0,54.17,54.25,54.16,54.25,19062.0
2023-06-22 12:15:00,54.25,54.27,54.23,54.23,25900.0,54.25,54.27,54.23,54.23,25900.0
2023-06-22 12:20:00,54.23,54.25,54.21,54.23,20295.0,54.23,54.25,54.21,54.23,20295.0
2023-06-22 12:25:00,54.23,54.26,54.23,54.25,15853.0,54.23,54.26,54.23,54.25,15853.0
2023-06-22 12:30:00,54.25,54.26,54.22,54.25,21765.0,54.25,54.26,54.22,54.25,21765.0
2023-06-22 12:35:00,54.26,54.31,54.25,54.3,25144.0,54.26,54.31,54.25,54.3,25144.0
2023-06-22 12:40:00,54.3,54.32,54.29,54.3,20829.0,54.3,54.32,54.29,54.3,20829.0
2023-06-22 12:45:00,54.3,54.31,54.26,54.3,24124.0,54.3,54.31,54.26,54.3,24124.0
2023-06-22 12:50:00,54.3,54.31,54.29,54.3,13161.0,54.3,54.31,54.29,54.3,13161.0
2023-06-22 12:55:00,54.3,54.34,54.29,54.34,24056.0,54.3,54.34,54.29,54.34,24056.0
2023-06-22 13:00:00,54.34,54.34,54.23,54.26,29069.0,54.34,54.34,54.23,54.26,29069.0
2023-06-22 13:05:00,54.26,54.31,54.25,54.3,40768.0,54.26,54.31,54.25,54.3,40768.0
2023-06-22 13:10:00,54.3,54.31,54.29,54.3,17509.0,54.3,54.31,54.29,54.3,17509.0
2023-06-22 13:15:00,54.3,54.32,54.29,54.31,18808.0,54.3,54.32,54.29,54.31,18808.0
2023-06-22 13:20:00,54.32,54.32,54.29,54.3,26524.0,54.32,54.32,54.29,54.3,26524.0
2023-06-22 13:25:00,54.3,54.31,54.28,54.3,16404.0,54.3,54.31,54.28,54.3,16404.0
2023-06-22 13:30:00,54.31,54.35,54.29,54.35,11214.0,54.31,54.35,54.29,54.35,11214.0
2023-06-22 13:35:00,54.35,54.4,54.34,54.4,16973.0,54.35,54.4,54.34,54.4,16973.0
2023-06-22 13:40:00,54.4,54.44,54.39,54.44,25139.0,54.4,54.44,54.39,54.44,25139.0
2023-06-22 13:45:00,54.43,54.45,54.41,54.41,17323.0,54.43,54.45,54.41,54.41,17323.0
2023-06-22 13:50:00,54.41,54.46,54.41,54.43,19049.0,54.41,54.46,54.41,54.43,19049.0
2023-06-22 13:55:00,54.43,54.46,54.42,54.46,8891.0,54.43,54.46,54.42,54.46,8891.0
2023-06-22 14:00:00,54.46,54.47,54.44,54.45,18050.0,54.46,54.47,54.44,54.45,18050.0
2023-06-22 14:05:00,54.45,54.53,54.44,54.53,40842.0,54.45,54.53,54.44,54.53,40842.0
2023-06-22 14:10:00,54.52,54.54,54.5,54.52,22847.0,54.52,54.54,54.5,54.52,22847.0
2023-06-22 14:15:00,54.52,54.53,54.5,54.52,13030.0,54.52,54.53,54.5,54.52,13030.0
2023-06-22 14:20:00,54.52,54.54,54.49,54.52,16146.0,54.52,54.54,54.49,54.52,16146.0
2023-06-22 14:25:00,54.51,54.55,54.5,54.55,23689.0,54.51,54.55,54.5,54.55,23689.0
2023-06-22 14:30:00,54.55,54.59,54.54,54.55,21797.0,54.55,54.59,54.54,54.55,21797.0
2023-06-22 14:35:00,54.55,54.6,54.54,54.6,18873.0,54.55,54.6,54.54,54.6,18873.0
2023-06-22 14:40:00,54.6,54.61,54.57,54.59,15211.0,54.6,54.61,54.57,54.59,15211.0
2023-06-22 14:45:00,54.59,54.6,54.55,54.59,30356.0,54.59,54.6,54.55,54.59,30356.0
2023-06-22 14:50:00,54.59,54.6,54.57,54.58,20137.0,54.59,54.6,54.57,54.58,20137.0
2023-06-22 14:55:00,54.58,54.59,54.55,54.58,23532.0,54.58,54.59,54.55,54.58,23532.0
2023-06-22 15:00:00,54.58,54.59,54.55,54.55,37937.0,54.58,54.59,54.55,54.55,37937.0
2023-06-22 15:05:00,54.55,54.56,54.51,54.53,29443.0,54.55,54.56,54.51,54.53,29443.0
2023-06-22 15:10:00,54.52,54.55,54.5,54.54,34080.0,54.52,54.55,54.5,54.54,34080.0
2023-06-22 15:15:00,54.53,54.57,54.52,54.55,44898.0,54.53,54.57,54.52,54.55,44898.0
2023-06-22 15:20:00,54.55,54.57,54.53,54.55,113306.0,54.55,54.57,54.53,54.55,113306.0
2023-06-22 15:25:00,54.55,54.58,54.5,54.51,40804.0,54.55,54.58,54.5,54.51,40804.0
2023-06-22 15:30:00,54.51,54.52,54.46,54.48,64761.0,54.51,54.52,54.46,54.48,64761.0
2023-06-22 15:35:00,54.48,54.55,54.46,54.55,43069.0,54.48,54.55,54.46,54.55,43069.0
2023-06-22 15:40:00,54.55,54.57,54.51,54.55,55725.0,54.55,54.57,54.51,54.55,55725.0
2023-06-22 15:45:00,54.55,54.59,54.54,54.58,84113.0,54.55,54.59,54.54,54.58,84113.0
2023-06-22 15:50:00,54.58,54.65,54.57,54.65,154295.0,54.58,54.65,54.57,54.65,154295.0
2023-06-22 15:55:00,54.65,54.66,54.61,54.64,195773.0,54.65,54.66,54.61,54.64,195773.0
2023-06-23 09:30:00,54.5,54.53,54.26,54.35,73598.0,54.5,54.53,54.26,54.35,73598.0
2023-06-23 09:35:00,54.37,54.41,54.18,54.27,60000.0,54.37,54.41,54.18,54.27,60000.0
2023-06-23 09:40:00,54.28,54.41,54.24,54.38,67645.0,54.28,54.41,54.24,54.38,67645.0
2023-06-23 09:45:00,54.39,54.55,54.39,54.54,31711.0,54.39,54.55,54.39,54.54,31711.0
2023-06-23 09:50:00,54.53,54.62,54.5,54.51,20358.0,54.53,54.62,54.5,54.51,20358.0
2023-06-23 09:55:00,54.52,54.59,54.5,54.59,16750.0,54.52,54.59,54.5,54.59,16750.0
2023-06-23 10:00:00,54.59,54.6,54.52,54.6,19028.0,54.59,54.6,54.52,54.6,19028.0
2023-06-23 10:05:00,54.6,54.64,54.58,54.6,26808.0,54.6,54.64,54.58,54.6,26808.0
2023-06-23 10:10:00,54.61,54.72,54.59,54.71,63641.0,54.61,54.72,54.59,54.71,63641.0
2023-06-23 10:15:00,54.72,54.72,54.64,54.7,48631.0,54.72,54.72,54.64,54.7,48631.0
2023-06-23 10:20:00,54.69,54.75,54.68,54.7,28395.0,54.69,54.75,54.68,54.7,28395.0
2023-06-23 10:25:00,54.68,54.7,54.63,54.69,39220.0,54.68,54.7,54.63,54.69,39220.0
2023-06-23 10:30:00,54.69,54.69,54.63,54.67,35795.0,54.69,54.69,54.63,54.67,35795.0
2023-06-23 10:35:00,54.66,54.7,54.65,54.7,31585.0,54.66,54.7,54.65,54.7,31585.0
2023-06-23 10:40:00,54.7,54.7,54.63,54.68,32219.0,54.7,54.7,54.63,54.68,32219.0
2023-06-23 10:45:00,54.69,54.71,54.64,54.66,30530.0,54.69,54.71,54.64,54.66,30530.0
2023-06-23 10:50:00,54.66,54.68,54.56,54.57,56658.0,54.66,54.68,54.56,54.57,56658.0
2023-06-23 10:55:00,54.56,54.62,54.55,54.62,36617.0,54.56,54.62,54.55,54.62,36617.0
2023-06-23 11:00:00,54.62,54.64,54.59,54.6,22339.0,54.62,54.64,54.59,54.6,22339.0
2023-06-23 11:05:00,54.6,54.63,54.59,54.62,36699.0,54.6,54.63,54.59,54.62,36699.0
2023-06-23 11:10:00,54.62,54.64,54.46,54.47,182178.0,54.62,54.64,54.46,54.47,182178.0
2023-06-23 11:15:00,54.47,54.54,54.47,54.5,46299.0,54.47,54.54,54.47,54.5,46299.0
2023-06-23 11:20:00,54.5,54.55,54.49,54.5,39140.0,54.5,54.55,54.49,54.5,39140.0
2023-06-23 11:25:00,54.5,54.52,54.45,54.51,34182.0,54.5,54.52,54.45,54.51,34182.0
2023-06-23 11:30:00,54.5,54.51,54.45,54.49,26451.0,54.5,54.51,54.45,54.49,26451.0
2023-06-23 11:35:00,54.49,54.54,54.48,54.53,32252.0,54.49,54.54,54.48,54.53,32252.0
2023-06-23 11:40:00,54.53,54.59,54.52,54.57,24099.0,54.53,54.59,54.52,54.57,24099.0
2023-06-23 11:45:00,54.58,54.59,54.46,54.47,45950.0,54.58,54.59,54.46,54.47,45950.0
2023-06-23 11:50:00,54.48,54.49,54.45,54.48,31758.0,54.48,54.49,54.45,54.48,31758.0
2023-06-23 11:55:00,54.49,54.51,54.46,54.48,30782.0,54.49,54.51,54.46,54.48,30782.0
2023-06-23 12:00:00,54.48,54.5,54.45,54.47,43183.0,54.48,54.5,54.45,54.47,43183.0
2023-06-23 12:05:00,54.47,54.47,54.44,54.45,10951.0,54.47,54.47,54.44,54.45,10951.0
2023-06-23 12:10:00,54.45,54.46,54.42,54.43,37389.0,54.45,54.46,54.42,54.43,37389.0
2023-06-23 12:15:00,54.43,54.47,54.42,54.46,27640.0,54.43,54.47,54.42,54.46,27640.0
2023-06-23 12:20:00,54.46,54.52,54.46,54.49,22858.0,54.46,54.52,54.46,54.49,22858.0
2023-06-23 12:25:00,54.5,54.55,54.49,54.53,22290.0,54.5,54.55,54.49,54.53,22290.0
2023-06-23 12:30:00,54.54,54.54,54.49,54.51,22274.0,54.54,54.54,54.49,54.51,22274.0
2023-06-23 12:35:00,54.5,54.52,54.48,54.5,16380.0,54.5,54.52,54.48,54.5,16380.0
2023-06-23 12:40:00,54.5,54.54,54.48,54.51,21638.0,54.5,54.54,54.48,54.51,21638.0
2023-06-23 12:45:00,54.51,54.56,54.51,54.54,12467.0,54.51,54.56,54.51,54.54,12467.0
2023-06-23 12:50:00,54.54,54.54,54.51,54.52,14218.0,54.54,54.54,54.51,54.52,14218.0
2023-06-23 12:55:00,54.52,54.53,54.51,54.52,13572.0,54.52,54.53,54.51,54.52,13572.0
2023-06-23 13:00:00,54.52,54.53,54.47,54.48,13603.0,54.52,54.53,54.47,54.48,13603.0
2023-06-23 13:05:00,54.48,54.48,54.39,54.39,42256.0,54.48,54.48,54.39,54.39,42256.0
2023-06-23 13:10:00,54.39,54.48,54.39,54.47,30763.0,54.39,54.48,54.39,54.47,30763.0
2023-06-23 13:15:00,54.47,54.47,54.43,54.44,24823.0,54.47,54.47,54.43,54.44,24823.0
2023-06-23 13:20:00,54.44,54.45,54.42,54.45,18318.0,54.44,54.45,54.42,54.45,18318.0
2023-06-23 13:25:00,54.45,54.45,54.41,54.44,21963.0,54.45,54.45,54.41,54.44,21963.0
2023-06-23 13:30:00,54.44,54.45,54.41,54.42,19500.0,54.44,54.45,54.41,54.42,19500.0
2023-06-23 13:35:00,54.43,54.47,54.42,54.45,28565.0,54.43,54.47,54.42,54.45,28565.0
2023-06-23 13:40:00,54.46,54.46,54.42,54.44,26069.0,54.46,54.46,54.42,54.44,26069.0
2023-06-23 13:45:00,54.44,54.46,54.43,54.44,28419.0,54.44,54.46,54.43,54.44,28419.0
2023-06-23 13:50:00,54.45,54.47,54.44,54.45,20146.0,54.45,54.47,54.44,54.45,20146.0
2023-06-23 13:55:00,54.45,54.46,54.42,54.43,32003.0,54.45,54.46,54.42,54.43,32003.0
2023-06-23 14:00:00,54.44,54.44,54.4,54.41,18087.0,54.44,54.44,54.4,54.41,18087.0
2023-06-23 14:05:00,54.41,54.49,54.4,54.46,30853.0,54.41,54.49,54.4,54.46,30853.0
2023-06-23 14:10:00,54.46,54.47,54.43,54.44,25647.0,54.46,54.47,54.43,54.44,25647.0
2023-06-23 14:15:00,54.44,54.44,54.4,54.41,24146.0,54.44,54.44,54.4,54.41,24146.0
2023-06-23 14:20:00,54.41,54.45,54.39,54.41,38428.0,54.41,54.45,54.39,54.41,38428.0
2023-06-23 14:25:00,54.4,54.41,54.37,54.37,68714.0,54.4,54.41,54.37,54.37,68714.0
2023-06-23 14:30:00,54.37,54.41,54.36,54.39,27033.0,54.37,54.41,54.36,54.39,27033.0
2023-06-23 14:35:00,54.4,54.41,54.36,54.36,31578.0,54.4,54.41,54.36,54.36,31578.0
2023-06-23 14:40:00,54.36,54.37,54.33,54.35,25061.0,54.36,54.37,54.33,54.35,25061.0
2023-06-23 14:45:00,54.35,54.35,54.27,54.3,26887.0,54.35,54.35,54.27,54.3,26887.0
2023-06-23 14:50:00,54.31,54.32,54.29,54.29,21427.0,54.31,54.32,54.29,54.29,21427.0
2023-06-23 14:55:00,54.29,54.34,54.29,54.32,36734.0,54.29,54.34,54.29,54.32,36734.0
2023-06-23 15:00:00,54.32,54.33,54.26,54.28,69236.0,54.32,54.33,54.26,54.28,69236.0
2023-06-23 15:05:00,54.27,54.31,54.27,54.29,66418.0,54.27,54.31,54.27,54.29,66418.0
2023-06-23 15:10:00,54.3,54.33,54.27,54.3,73457.0,54.3,54.33,54.27,54.3,73457.0
2023-06-23 15:15:00,54.3,54.33,54.28,54.33,42392.0,54.3,54.33,54.28,54.33,42392.0
2023-06-23 15:20:00,54.33,54.34,54.24,54.27,59025.0,54.33,54.34,54.24,54.27,59025.0
2023-06-23 15:25:00,54.27,54.28,54.23,54.27,73096.0,54.27,54.28,54.23,54.27,73096.0
2023-06-23 15:30:00,54.27,54.28,54.11,54.15,175831.0,54.27,54.28,54.11,54.15,175831.0
2023-06-23 15:35:00,54.14,54.22,54.13,54.19,111792.0,54.14,54.22,54.13,54.19,111792.0
2023-06-23 15:40:00,54.19,54.2,54.12,54.14,127461.0,54.19,54.2,54.12,54.14,127461.0
2023-06-23 15:45:00,54.14,54.16,54.06,54.09,257270.0,54.14,54.16,54.06,54.09,257270.0
2023-06-23 15:50:00,54.08,54.09,53.96,53.98,630582.0,54.08,54.09,53.96,53.98,630582.0
2023-06-23 15:55:00,53.98,53.99,53.85,53.97,1004292.0,53.98,53.99,53.85,53.97,1004292.0
2023-06-26 09:30:00,53.92,53.97,53.44,53.57,86415.0,53.92,53.97,53.44,53.57,86415.0
2023-06-26 09:35:00,53.55,53.67,53.54,53.61,35695.0,53.55,53.67,53.54,53.61,35695.0
2023-06-26 09:40:00,53.6,53.63,53.52,53.57,48434.0,53.6,53.63,53.52,53.57,48434.0
2023-06-26 09:45:00,53.57,53.58,53.42,53.43,45003.0,53.57,53.58,53.42,53.43,45003.0
2023-06-26 09:50:00,53.42,53.46,53.4,53.41,64226.0,53.42,53.46,53.4,53.41,64226.0
2023-06-26 09:55:00,53.42,53.47,53.36,53.41,71811.0,53.42,53.47,53.36,53.41,71811.0
2023-06-26 10:00:00,53.41,53.46,53.33,53.37,390678.0,53.41,53.46,53.33,53.37,390678.0
2023-06-26 10:05:00,53.37,53.4,53.22,53.23,55111.0,53.37,53.4,53.22,53.23,55111.0
2023-06-26 10:10:00,53.22,53.33,53.2,53.32,43584.0,53.22,53.33,53.2,53.32,43584.0
2023-06-26 10:15:00,53.33,53.38,53.32,53.37,38811.0,53.33,53.38,53.32,53.37,38811.0
2023-06-26 10:20:00,53.37,53.46,53.3,53.45,31208.0,53.37,53.46,53.3,53.45,31208.0
2023-06-26 10:25:00,53.45,53.54,53.45,53.53,43895.0,53.45,53.54,53.45,53.53,43895.0
2023-06-26 10:30:00,53.53,53.6,53.5,53.6,27665.0,53.53,53.6,53.5,53.6,27665.0
2023-06-26 10:35:00,53.6,53.66,53.57,53.65,23289.0,53.6,53.66,53.57,53.65,23289.0
2023-06-26 10:40:00,53.66,53.7,53.61,53.69,33055.0,53.66,53.7,53.61,53.69,33055.0
2023-06-26 10:45:00,53.69,53.72,53.68,53.72,44405.0,53.69,53.72,53.68,53.72,44405.0
2023-06-26 10:50:00,53.71,53.77,53.69,53.76,17811.0,53.71,53.77,53.69,53.76,17811.0
2023-06-26 10:55:00,53.76,53.77,53.64,53.69,140364.0,53.76,53.77,53.64,53.69,140364.0
2023-06-26 11:00:00,53.68,53.75,53.68,53.74,39433.0,53.68,53.75,53.68,53.74,39433.0
2023-06-26 11:05:00,53.74,53.75,53.68,53.71,23909.0,53.74,53.75,53.68,53.71,23909.0
2023-06-26 11:10:00,53.71,53.75,53.66,53.73,45102.0,53.71,53.75,53.66,53.73,45102.0
2023-06-26 11:15:00,53.73,53.79,53.71,53.77,19505.0,53.73,53.79,53.71,53.77,19505.0
2023-06-26 11:20:00,53.77,53.8,53.75,53.76,19889.0,53.77,53.8,53.75,53.76,19889.0
2023-06-26 11:25:00,53.77,53.82,53.74,53.74,23926.0,53.77,53.82,53.74,53.74,23926.0
2023-06-26 11:30:00,53.75,53.77,53.73,53.75,33570.0,53.75,53.77,53.73,53.75,33570.0
2023-06-26 11:35:00,53.74,53.75,53.71,53.73,17909.0,53.74,53.75,53.71,53.73,17909.0
2023-06-26 11:40:00,53.73,53.77,53.69,53.69,19733.0,53.73,53.77,53.69,53.69,19733.0
2023-06-26 11:45:00,53.7,53.72,53.67,53.7,32319.0,53.7,53.72,53.67,53.7,32319.0
2023-06-26 11:50:00,53.7,53.74,53.69,53.73,27278.0,53.7,53.74,53.69,53.73,27278.0
2023-06-26 11:55:00,53.72,53.77,53.71,53.76,37637.0,53.72,53.77,53.71,53.76,37637.0
2023-06-26 12:00:00,53.77,53.84,53.77,53.82,19379.0,53.77,53.84,53.77,53.82,19379.0
2023-06-26 12:05:00,53.83,53.84,53.78,53.8,26299.0,53.83,53.84,53.78,53.8,26299.0
2023-06-26 12:10:00,53.8,53.85,53.77,53.83,50041.0,53.8,53.85,53.77,53.83,50041.0
2023-06-26 12:15:00,53.83,53.9,53.82,53.88,22660.0,53.83,53.9,53.82,53.88,22660.0
2023-06-26 12:20:00,53.87,53.95,53.86,53.92,37568.0,53.87,53.95,53.86,53.92,37568.0
2023-06-26 12:25:00,53.92,53.94,53.9,53.91,19038.0,53.92,53.94,53.9,53.91,19038.0
2023-06-26 12:30:00,53.91,53.93,53.88,53.89,14609.0,53.91,53.93,53.88,53.89,14609.0
2023-06-26 12:35:00,53.89,53.91,53.85,53.86,29667.0,53.89,53.91,53.85,53.86,29667.0
2023-06-26 12:40:00,53.85,53.87,53.83,53.87,27836.0,53.85,53.87,53.83,53.87,27836.0
2023-06-26 12:45:00,53.86,53.9,53.82,53.83,28857.0,53.86,53.9,53.82,53.83,28857.0
2023-06-26 12:50:00,53.82,53.84,53.79,53.8,21982.0,53.82,53.84,53.79,53.8,21982.0
2023-06-26 12:55:00,53.8,53.83,53.79,53.83,14605.0,53.8,53.83,53.79,53.83,14605.0
2023-06-26 13:00:00,53.83,53.87,53.83,53.85,21050.0,53.83,53.87,53.83,53.85,21050.0
2023-06-26 13:05:00,53.85,53.86,53.8,53.83,17944.0,53.85,53.86,53.8,53.83,17944.0
2023-06-26 13:10:00,53.83,53.88,53.82,53.87,16105.0,53.83,53.88,53.82,53.87,16105.0
2023-06-26 13:15:00,53.87,53.91,53.86,53.91,12082.0,53.87,53.91,53.86,53.91,12082.0
2023-06-26 13:20:00,53.9,53.92,53.88,53.89,17740.0,53.9,53.92,53.88,53.89,17740.0
2023-06-26 13:25:00,53.88,53.88,53.82,53.84,17541.0,53.88,53.88,53.82,53.84,17541.0
2023-06-26 13:30:00,53.84,53.86,53.82,53.85,10843.0,53.84,53.86,53.82,53.85,10843.0
2023-06-26 13:35:00,53.84,53.85,53.78,53.8,36343.0,53.84,53.85,53.78,53.8,36343.0
2023-06-26 13:40:00,53.8,53.83,53.77,53.77,13162.0,53.8,53.83,53.77,53.77,13162.0
2023-06-26 13:45:00,53.77,53.77,53.72,53.72,43006.0,53.77,53.77,53.72,53.72,43006.0
2023-06-26 13:50:00,53.73,53.73,53.7,53.71,32278.0,53.73,53.73,53.7,53.71,32278.0
2023-06-26 13:55:00,53.71,53.71,53.65,53.65,21149.0,53.71,53.71,53.65,53.65,21149.0
2023-06-26 14:00:00,53.65,53.69,53.63,53.64,65885.0,53.65,53.69,53.63,53.64,65885.0
2023-06-26 14:05:00,53.64,53.65,53.57,53.57,45468.0,53.64,53.65,53.57,53.57,45468.0
2023-06-26 14:10:00,53.58,53.59,53.53,53.54,49437.0,53.58,53.59,53.53,53.54,49437.0
2023-06-26 14:15:00,53.54,53.59,53.52,53.58,33517.0,53.54,53.59,53.52,53.58,33517.0
2023-06-26 14:20:00,53.57,53.61,53.56,53.56,28282.0,53.57,53.61,53.56,53.56,28282.0
2023-06-26 14:25:00,53.57,53.59,53.57,53.58,29581.0,53.57,53.59,53.57,53.58,29581.0
2023-06-26 14:30:00,53.59,53.66,53.58,53.65,88002.0,53.59,53.66,53.58,53.65,88002.0
2023-06-26 14:35:00,53.65,53.65,53.6,53.62,41952.0,53.65,53.65,53.6,53.62,41952.0
2023-06-26 14:40:00,53.62,53.64,53.61,53.64,28652.0,53.62,53.64,53.61,53.64,28652.0
2023-06-26 14:45:00,53.64,53.64,53.61,53.63,20816.0,53.64,53.64,53.61,53.63,20816.0
2023-06-26 14:50:00,53.63,53.65,53.62,53.65,44556.0,53.63,53.65,53.62,53.65,44556.0
2023-06-26 14:55:00,53.64,53.65,53.62,53.63,27972.0,53.64,53.65,53.62,53.63,27972.0
2023-06-26 15:00:00,53.63,53.66,53.61,53.62,48840.0,53.63,53.66,53.61,53.62,48840.0
2023-06-26 15:05:00,53.62,53.64,53.6,53.63,37753.0,53.62,53.64,53.6,53.63,37753.0
2023-06-26 15:10:00,53.63,53.63,53.59,53.6,49734.0,53.63,53.63,53.59,53.6,49734.0
2023-06-26 15:15:00,53.6,53.67,53.59,53.66,62458.0,53.6,53.67,53.59,53.66,62458.0
2023-06-26 15:20:00,53.66,53.66,53.63,53.65,49169.0,53.66,53.66,53.63,53.65,49169.0
2023-06-26 15:25:00,53.65,53.65,53.62,53.63,56535.0,53.65,53.65,53.62,53.63,56535.0
2023-06-26 15:30:00,53.64,53.64,53.59,53.64,68765.0,53.64,53.64,53.59,53.64,68765.0
2023-06-26 15:35:00,53.64,53.67,53.63,53.66,44322.0,53.64,53.67,53.63,53.66,44322.0
2023-06-26 15:40:00,53.66,53.67,53.58,53.59,155260.0,53.66,53.67,53.58,53.59,155260.0
2023-06-26 15:45:00,53.58,53.61,53.52,53.55,134519.0,53.58,53.61,53.52,53.55,134519.0
2023-06-26 15:50:00,53.55,53.58,53.49,53.58,329808.0,53.55,53.58,53.49,53.58,329808.0
2023-06-26 15:55:00,53.57,53.58,53.46,53.49,570690.0,53.57,53.58,53.46,53.49,570690.0
2023-06-27 09:30:00,53.5,53.56,53.41,53.47,112782.0,53.5,53.56,53.41,53.47,112782.0
2023-06-27 09:35:00,53.49,53.69,53.49,53.67,45572.0,53.49,53.69,53.49,53.67,45572.0
2023-06-27 09:40:00,53.66,53.67,53.51,53.55,37583.0,53.66,53.67,53.51,53.55,37583.0
2023-06-27 09:45:00,53.55,53.55,53.46,53.49,47179.0,53.55,53.55,53.46,53.49,47179.0
2023-06-27 09:50:00,53.5,53.51,53.39,53.39,27374.0,53.5,53.51,53.39,53.39,27374.0
2023-06-27 09:55:00,53.39,53.41,53.21,53.24,57978.0,53.39,53.41,53.21,53.24,57978.0
2023-06-27 10:00:00,53.24,53.24,53.03,53.11,100350.0,53.24,53.24,53.03,53.11,100350.0
2023-06-27 10:05:00,53.12,53.23,53.09,53.23,25396.0,53.12,53.23,53.09,53.23,25396.0
2023-06-27 10:10:00,53.22,53.25,53.15,53.23,37839.0,53.22,53.25,53.15,53.23,37839.0
2023-06-27 10:15:00,53.23,53.27,53.2,53.21,44393.0,53.23,53.27,53.2,53.21,44393.0
2023-06-27 10:20:00,53.21,53.23,53.15,53.16,25854.0,53.21,53.23,53.15,53.16,25854.0
2023-06-27 10:25:00,53.16,53.22,53.15,53.18,28953.0,53.16,53.22,53.15,53.18,28953.0
2023-06-27 10:30:00,53.18,53.24,53.15,53.23,31399.0,53.18,53.24,53.15,53.23,31399.0
2023-06-27 10:35:00,53.23,53.27,53.2,53.21,45424.0,53.23,53.27,53.2,53.21,45424.0
2023-06-27 10:40:00,53.21,53.23,53.17,53.19,49816.0,53.21,53.23,53.17,53.19,49816.0
2023-06-27 10:45:00,53.19,53.24,53.17,53.2,51673.0,53.19,53.24,53.17,53.2,51673.0
2023-06-27 10:50:00,53.2,53.25,53.19,53.21,36590.0,53.2,53.25,53.19,53.21,36590.0
2023-06-27 10:55:00,53.2,53.26,53.19,53.26,26890.0,53.2,53.26,53.19,53.26,26890.0
2023-06-27 11:00:00,53.26,53.28,53.18,53.18,39991.0,53.26,53.28,53.18,53.18,39991.0
2023-06-27 11:05:00,53.18,53.23,53.16,53.19,33406.0,53.18,53.23,53.16,53.19,33406.0
2023-06-27 11:10:00,53.19,53.21,53.15,53.2,28036.0,53.19,53.21,53.15,53.2,28036.0
2023-06-27 11:15:00,53.19,53.22,53.17,53.22,29352.0,53.19,53.22,53.17,53.22,29352.0
2023-06-27 11:20:00,53.22,53.28,53.21,53.26,24758.0,53.22,53.28,53.21,53.26,24758.0
2023-06-27 11:25:00,53.25,53.27,53.22,53.25,29948.0,53.25,53.27,53.22,53.25,29948.0
2023-06-27 11:30:00,53.26,53.33,53.25,53.31,14303.0,53.26,53.33,53.25,53.31,14303.0
2023-06-27 11:35:00,53.32,53.33,53.28,53.33,26230.0,53.32,53.33,53.28,53.33,26230.0
2023-06-27 11:40:00,53.33,53.35,53.31,53.33,22724.0,53.33,53.35,53.31,53.33,22724.0
2023-06-27 11:45:00,53.32,53.37,53.3,53.37,16583.0,53.32,53.37,53.3,53.37,16583.0
2023-06-27 11:50:00,53.37,53.41,53.35,53.41,29729.0,53.37,53.41,53.35,53.41,29729.0
2023-06-27 11:55:00,53.41,53.45,53.39,53.41,21770.0,53.41,53.45,53.39,53.41,21770.0
2023-06-27 12:00:00,53.42,53.45,53.41,53.45,12691.0,53.42,53.45,53.41,53.45,12691.0
2023-06-27 12:05:00,53.45,53.48,53.44,53.46,14698.0,53.45,53.48,53.44,53.46,14698.0
2023-06-27 12:10:00,53.45,53.45,53.4,53.43,24837.0,53.45,53.45,53.4,53.43,24837.0
2023-06-27 12:15:00,53.43,53.43,53.38,53.41,22167.0,53.43,53.43,53.38,53.41,22167.0
2023-06-27 12:20:00,53.41,53.46,53.4,53.46,22808.0,53.41,53.46,53.4,53.46,22808.0
2023-06-27 12:25:00,53.46,53.48,53.45,53.47,27110.0,53.46,53.48,53.45,53.47,27110.0
2023-06-27 12:30:00,53.47,53.48,53.44,53.46,12266.0,53.47,53.48,53.44,53.46,12266.0
2023-06-27 12:35:00,53.46,53.48,53.43,53.46,77927.0,53.46,53.48,53.43,53.46,77927.0
2023-06-27 12:40:00,53.46,53.46,53.39,53.4,34363.0,53.46,53.46,53.39,53.4,34363.0
2023-06-27 12:45:00,53.39,53.42,53.39,53.41,40354.0,53.39,53.42,53.39,53.41,40354.0
2023-06-27 12:50:00,53.41,53.42,53.39,53.41,30546.0,53.41,53.42,53.39,53.41,30546.0
2023-06-27 12:55:00,53.41,53.42,53.38,53.4,28603.0,53.41,53.42,53.38,53.4,28603.0
2023-06-27 13:00:00,53.4,53.41,53.36,53.38,21223.0,53.4,53.41,53.36,53.38,21223.0
2023-06-27 13:05:00,53.38,53.45,53.36,53.45,22608.0,53.38,53.45,53.36,53.45,22608.0
2023-06-27 13:10:00,53.45,53.47,53.41,53.43,21775.0,53.45,53.47,53.41,53.43,21775.0
2023-06-27 13:15:00,53.42,53.44,53.41,53.44,28645.0,53.42,53.44,53.41,53.44,28645.0
2023-06-27 13:20:00,53.44,53.45,53.42,53.43,32936.0,53.44,53.45,53.42,53.43,32936.0
2023-06-27 13:25:00,53.43,53.44,53.39,53.4,36699.0,53.43,53.44,53.39,53.4,36699.0
2023-06-27 13:30:00,53.41,53.42,53.4,53.41,25475.0,53.41,53.42,53.4,53.41,25475.0
2023-06-27 13:35:00,53.41,53.41,53.38,53.39,20487.0,53.41,53.41,53.38,53.39,20487.0
2023-06-27 13:40:00,53.39,53.44,53.38,53.44,20555.0,53.39,53.44,53.38,53.44,20555.0
2023-06-27 13:45:00,53.43,53.45,53.43,53.44,33679.0,53.43,53.45,53.43,53.44,33679.0
2023-06-27 13:50:00,53.44,53.44,53.4,53.41,64449.0,53.44,53.44,53.4,53.41,64449.0
2023-06-27 13:55:00,53.41,53.42,53.38,53.41,45084.0,53.41,53.42,53.38,53.41,45084.0
2023-06-27 14:00:00,53.41,53.46,53.39,53.45,32920.0,53.41,53.46,53.39,53.45,32920.0
2023-06-27 14:05:00,53.44,53.47,53.42,53.46,63558.0,53.44,53.47,53.42,53.46,63558.0
2023-06-27 14:10:00,53.46,53.5,53.44,53.5,92848.0,53.46,53.5,53.44,53.5,92848.0
2023-06-27 14:15:00,53.5,53.54,53.48,53.51,57101.0,53.5,53.54,53.48,53.51,57101.0
2023-06-27 14:20:00,53.5,53.57,53.5,53.57,30321.0,53.5,53.57,53.5,53.57,30321.0
2023-06-27 14:25:00,53.57,53.6,53.56,53.6,29405.0,53.57,53.6,53.56,53.6,29405.0
2023-06-27 14:30:00,53.59,53.62,53.57,53.59,33963.0,53.59,53.62,53.57,53.59,33963.0
2023-06-27 14:35:00,53.58,53.6,53.56,53.58,19224.0,53.58,53.6,53.56,53.58,19224.0
2023-06-27 14:40:00,53.58,53.58,53.53,53.55,101229.0,53.58,53.58,53.53,53.55,101229.0
2023-06-27 14:45:00,53.54,53.55,53.5,53.53,77210.0,53.54,53.55,53.5,53.53,77210.0
2023-06-27 14:50:00,53.53,53.53,53.5,53.53,51314.0,53.53,53.53,53.5,53.53,51314.0
2023-06-27 14:55:00,53.53,53.57,53.51,53.53,69805.0,53.53,53.57,53.51,53.53,69805.0
2023-06-27 15:00:00,53.52,53.55,53.51,53.55,59696.0,53.52,53.55,53.51,53.55,59696.0
2023-06-27 15:05:00,53.55,53.57,53.52,53.55,30462.0,53.55,53.57,53.52,53.55,30462.0
2023-06-27 15:10:00,53.54,53.55,53.48,53.53,78245.0,53.54,53.55,53.48,53.53,78245.0
2023-06-27 15:15:00,53.53,53.56,53.51,53.53,28117.0,53.53,53.56,53.51,53.53,28117.0
2023-06-27 15:20:00,53.53,53.53,53.49,53.51,31310.0,53.53,53.53,53.49,53.51,31310.0
2023-06-27 15:25:00,53.52,53.54,53.49,53.53,41782.0,53.52,53.54,53.49,53.53,41782.0
2023-06-27 15:30:00,53.53,53.54,53.49,53.52,55426.0,53.53,53.54,53.49,53.52,55426.0
2023-06-27 15:35:00,53.52,53.54,53.49,53.53,53677.0,53.52,53.54,53.49,53.53,53677.0
2023-06-27 15:40:00,53.53,53.56,53.52,53.56,50362.0,53.53,53.56,53.52,53.56,50362.0
2023-06-27 15:45:00,53.55,53.61,53.55,53.6,54321.0,53.55,53.61,53.55,53.6,54321.0
2023-06-27 15:50:00,53.59,53.61,53.54,53.59,153077.0,53.59,53.61,53.54,53.59,153077.0
2023-06-27 15:55:00,53.59,53.59,53.48,53.48,393583.0,53.59,53.59,53.48,53.48,393583.0
2023-06-28 09:30:00,53.58,53.65,53.49,53.58,100571.0,53.58,53.65,53.49,53.58,100571.0
2023-06-28 09:35:00,53.58,53.73,53.58,53.64,37265.0,53.58,53.73,53.58,53.64,37265.0
2023-06-28 09:40:00,53.64,53.65,53.51,53.55,56825.0,53.64,53.65,53.51,53.55,56825.0
2023-06-28 09:45:00,53.55,53.63,53.53,53.6,26440.0,53.55,53.63,53.53,53.6,26440.0
2023-06-28 09:50:00,53.61,53.75,53.61,53.72,39956.0,53.61,53.75,53.61,53.72,39956.0
2023-06-28 09:55:00,53.72,53.78,53.68,53.77,37399.0,53.72,53.78,53.68,53.77,37399.0
2023-06-28 10:00:00,53.77,53.86,53.73,53.85,61870.0,53.77,53.86,53.73,53.85,61870.0
2023-06-28 10:05:00,53.86,53.92,53.85,53.88,44831.0,53.86,53.92,53.85,53.88,44831.0
2023-06-28 10:10:00,53.89,53.89,53.79,53.86,113371.0,53.89,53.89,53.79,53.86,113371.0
2023-06-28 10:15:00,53.85,53.86,53.78,53.8,34983.0,53.85,53.86,53.78,53.8,34983.0
2023-06-28 10:20:00,53.8,53.81,53.77,53.78,40122.0,53.8,53.81,53.77,53.78,40122.0
2023-06-28 10:25:00,53.78,53.79,53.72,53.73,40017.0,53.78,53.79,53.72,53.73,40017.0
2023-06-28 10:30:00,53.73,53.8,53.72,53.76,41035.0,53.73,53.8,53.72,53.76,41035.0
2023-06-28 10:35:00,53.77,53.86,53.76,53.84,41527.0,53.77,53.86,53.76,53.84,41527.0
2023-06-28 10:40:00,53.85,53.85,53.76,53.77,29870.0,53.85,53.85,53.76,53.77,29870.0
2023-06-28 10:45:00,53.78,53.78,53.73,53.74,15981.0,53.78,53.78,53.73,53.74,15981.0
2023-06-28 10:50:00,53.73,53.76,53.7,53.71,25198.0,53.73,53.76,53.7,53.71,25198.0
2023-06-28 10:55:00,53.71,53.73,53.68,53.71,19467.0,53.71,53.73,53.68,53.71,19467.0
2023-06-28 11:00:00,53.71,53.74,53.69,53.72,21205.0,53.71,53.74,53.69,53.72,21205.0
2023-06-28 11:05:00,53.71,53.74,53.68,53.71,16283.0,53.71,53.74,53.68,53.71,16283.0
2023-06-28 11:10:00,53.71,53.74,53.67,53.7,19613.0,53.71,53.74,53.67,53.7,19613.0
2023-06-28 11:15:00,53.7,53.78,53.69,53.76,24854.0,53.7,53.78,53.69,53.76,24854.0
2023-06-28 11:20:00,53.75,53.76,53.72,53.74,89998.0,53.75,53.76,53.72,53.74,89998.0
2023-06-28 11:25:00,53.74,53.77,53.73,53.77,14582.0,53.74,53.77,53.73,53.77,14582.0
2023-06-28 11:30:00,53.77,53.78,53.73,53.73,15023.0,53.77,53.78,53.73,53.73,15023.0
2023-06-28 11:35:00,53.74,53.76,53.73,53.73,15301.0,53.74,53.76,53.73,53.73,15301.0
2023-06-28 11:40:00,53.74,53.79,53.73,53.75,36661.0,53.74,53.79,53.73,53.75,36661.0
2023-06-28 11:45:00,53.75,53.76,53.71,53.72,31999.0,53.75,53.76,53.71,53.72,31999.0
2023-06-28 11:50:00,53.72,53.72,53.69,53.71,15165.0,53.72,53.72,53.69,53.71,15165.0
2023-06-28 11:55:00,53.71,53.73,53.7,53.73,31710.0,53.71,53.73,53.7,53.73,31710.0
2023-06-28 12:00:00,53.73,53.78,53.73,53.78,23436.0,53.73,53.78,53.73,53.78,23436.0
2023-06-28 12:05:00,53.78,53.88,53.77,53.87,53964.0,53.78,53.88,53.77,53.87,53964.0
2023-06-28 12:10:00,53.86,53.87,53.81,53.83,23288.0,53.86,53.87,53.81,53.83,23288.0
2023-06-28 12:15:00,53.83,53.86,53.82,53.86,14553.0,53.83,53.86,53.82,53.86,14553.0
2023-06-28 12:20:00,53.85,53.86,53.83,53.85,23142.0,53.85,53.86,53.83,53.85,23142.0
2023-06-28 12:25:00,53.85,53.85,53.78,53.79,19903.0,53.85,53.85,53.78,53.79,19903.0
2023-06-28 12:30:00,53.8,53.8,53.75,53.76,20223.0,53.8,53.8,53.75,53.76,20223.0
2023-06-28 12:35:00,53.76,53.77,53.73,53.76,20382.0,53.76,53.77,53.73,53.76,20382.0
2023-06-28 12:40:00,53.76,53.77,53.6,53.68,56379.0,53.76,53.77,53.6,53.68,56379.0
2023-06-28 12:45:00,53.67,53.7,53.63,53.64,28299.0,53.67,53.7,53.63,53.64,28299.0
2023-06-28 12:50:00,53.64,53.64,53.57,53.58,23663.0,53.64,53.64,53.57,53.58,23663.0
2023-06-28 12:55:00,53.59,53.61,53.56,53.58,16348.0,53.59,53.61,53.56,53.58,16348.0
2023-06-28 13:00:00,53.57,53.58,53.51,53.58,35897.0,53.57,53.58,53.51,53.58,35897.0
2023-06-28 13:05:00,53.58,53.6,53.57,53.59,13856.0,53.58,53.6,53.57,53.59,13856.0
2023-06-28 13:10:00,53.6,53.6,53.57,53.6,12854.0,53.6,53.6,53.57,53.6,12854.0
2023-06-28 13:15:00,53.6,53.6,53.56,53.57,13171.0,53.6,53.6,53.56,53.57,13171.0
2023-06-28 13:20:00,53.58,53.62,53.56,53.6,13980.0,53.58,53.62,53.56,53.6,13980.0
2023-06-28 13:25:00,53.6,53.6,53.57,53.59,8391.0,53.6,53.6,53.57,53.59,8391.0
2023-06-28 13:30:00,53.59,53.59,53.52,53.53,13257.0,53.59,53.59,53.52,53.53,13257.0
2023-06-28 13:35:00,53.53,53.56,53.52,53.55,7720.0,53.53,53.56,53.52,53.55,7720.0
2023-06-28 13:40:00,53.55,53.56,53.53,53.55,11109.0,53.55,53.56,53.53,53.55,11109.0
2023-06-28 13:45:00,53.55,53.55,53.5,53.51,15063.0,53.55,53.55,53.5,53.51,15063.0
2023-06-28 13:50:00,53.51,53.51,53.48,53.51,23243.0,53.51,53.51,53.48,53.51,23243.0
2023-06-28 13:55:00,53.51,53.53,53.49,53.53,18589.0,53.51,53.53,53.49,53.53,18589.0
2023-06-28 14:00:00,53.54,53.56,53.49,53.51,71019.0,53.54,53.56,53.49,53.51,71019.0
2023-06-28 14:05:00,53.52,53.54,53.49,53.5,29167.0,53.52,53.54,53.49,53.5,29167.0
2023-06-28 14:10:00,53.51,53.52,53.47,53.48,21446.0,53.51,53.52,53.47,53.48,21446.0
2023-06-28 14:15:00,53.48,53.48,53.43,53.47,54200.0,53.48,53.48,53.43,53.47,54200.0
2023-06-28 14:20:00,53.47,53.47,53.44,53.45,28117.0,53.47,53.47,53.44,53.45,28117.0
2023-06-28 14:25:00,53.46,53.47,53.43,53.47,28940.0,53.46,53.47,53.43,53.47,28940.0
2023-06-28 14:30:00,53.47,53.47,53.43,53.44,93131.0,53.47,53.47,53.43,53.44,93131.0
2023-06-28 14:35:00,53.43,53.44,53.39,53.39,34171.0,53.43,53.44,53.39,53.39,34171.0
2023-06-28 14:40:00,53.39,53.43,53.36,53.43,37082.0,53.39,53.43,53.36,53.43,37082.0
2023-06-28 14:45:00,53.43,53.43,53.37,53.39,42826.0,53.43,53.43,53.37,53.39,42826.0
2023-06-28 14:50:00,53.38,53.39,53.34,53.36,27982.0,53.38,53.39,53.34,53.36,27982.0
2023-06-28 14:55:00,53.36,53.4,53.34,53.4,24860.0,53.36,53.4,53.34,53.4,24860.0
2023-06-28 15:00:00,53.4,53.43,53.4,53.42,22770.0,53.4,53.43,53.4,53.42,22770.0
2023-06-28 15:05:00,53.43,53.46,53.4,53.45,38824.0,53.43,53.46,53.4,53.45,38824.0
2023-06-28 15:10:00,53.46,53.5,53.45,53.48,30798.0,53.46,53.5,53.45,53.48,30798.0
2023-06-28 15:15:00,53.48,53.52,53.46,53.52,32373.0,53.48,53.52,53.46,53.52,32373.0
2023-06-28 15:20:00,53.52,53.53,53.5,53.52,28734.0,53.52,53.53,53.5,53.52,28734.0
2023-06-28 15:25:00,53.53,53.54,53.49,53.5,37767.0,53.53,53.54,53.49,53.5,37767.0
2023-06-28 15:30:00,53.5,53.53,53.48,53.52,52507.0,53.5,53.53,53.48,53.52,52507.0
2023-06-28 15:35:00,53.52,53.52,53.48,53.48,57669.0,53.52,53.52,53.48,53.48,57669.0
2023-06-28 15:40:00,53.48,53.5,53.47,53.48,61092.0,53.48,53.5,53.47,53.48,61092.0
2023-06-28 15:45:00,53.47,53.48,53.44,53.44,135722.0,53.47,53.48,53.44,53.44,135722.0
2023-06-28 15:50:00,53.45,53.5,53.44,53.46,212104.0,53.45,53.5,53.44,53.46,212104.0
2023-06-28 15:55:00,53.45,53.49,53.38,53.48,552018.0,53.45,53.49,53.38,53.48,552018.0
2023-06-29 09:30:00,53.32,53.4,53.17,53.37,79025.0,53.32,53.4,53.17,53.37,79025.0
2023-06-29 09:35:00,53.38,53.38,53.25,53.3,35350.0,53.38,53.38,53.25,53.3,35350.0
2023-06-29 09:40:00,53.31,53.41,53.27,53.37,57397.0,53.31,53.41,53.27,53.37,57397.0
2023-06-29 09:45:00,53.37,53.45,53.34,53.38,64782.0,53.37,53.45,53.34,53.38,64782.0
2023-06-29 09:50:00,53.38,53.46,53.34,53.43,62117.0,53.38,53.46,53.34,53.43,62117.0
2023-06-29 09:55:00,53.44,53.51,53.41,53.5,39499.0,53.44,53.51,53.41,53.5,39499.0
2023-06-29 10:00:00,53.51,53.55,53.46,53.53,75292.0,53.51,53.55,53.46,53.53,75292.0
2023-06-29 10:05:00,53.53,53.53,53.41,53.48,75059.0,53.53,53.53,53.41,53.48,75059.0
2023-06-29 10:10:00,53.48,53.58,53.46,53.57,60699.0,53.48,53.58,53.46,53.57,60699.0
2023-06-29 10:15:00,53.58,53.64,53.56,53.57,47935.0,53.58,53.64,53.56,53.57,47935.0
2023-06-29 10:20:00,53.57,53.65,53.56,53.64,46967.0,53.57,53.65,53.56,53.64,46967.0
2023-06-29 10:25:00,53.65,53.66,53.56,53.61,74127.0,53.65,53.66,53.56,53.61,74127.0
2023-06-29 10:30:00,53.6,53.61,53.56,53.58,45093.0,53.6,53.61,53.56,53.58,45093.0
2023-06-29 10:35:00,53.58,53.58,53.53,53.55,23651.0,53.58,53.58,53.53,53.55,23651.0
2023-06-29 10:40:00,53.55,53.58,53.52,53.53,27820.0,53.55,53.58,53.52,53.53,27820.0
2023-06-29 10:45:00,53.54,53.55,53.48,53.51,40045.0,53.54,53.55,53.48,53.51,40045.0
2023-06-29 10:50:00,53.52,53.55,53.51,53.54,26201.0,53.52,53.55,53.51,53.54,26201.0
2023-06-29 10:55:00,53.54,53.58,53.51,53.55,61489.0,53.54,53.58,53.51,53.55,61489.0
2023-06-29 11:00:00,53.55,53.63,53.54,53.62,36953.0,53.55,53.63,53.54,53.62,36953.0
2023-06-29 11:05:00,53.62,53.66,53.6,53.64,43047.0,53.62,53.66,53.6,53.64,43047.0
2023-06-29 11:10:00,53.64,53.66,53.62,53.63,31534.0,53.64,53.66,53.62,53.63,31534.0
2023-06-29 11:15:00,53.62,53.66,53.6,53.61,33047.0,53.62,53.66,53.6,53.61,33047.0
2023-06-29 11:20:00,53.61,53.66,53.6,53.66,39217.0,53.61,53.66,53.6,53.66,39217.0
2023-06-29 11:25:00,53.66,53.69,53.64,53.67,37163.0,53.66,53.69,53.64,53.67,37163.0
2023-06-29 11:30:00,53.68,53.72,53.65,53.66,42336.0,53.68,53.72,53.65,53.66,42336.0
2023-06-29 11:35:00,53.67,53.68,53.59,53.6,39093.0,53.67,53.68,53.59,53.6,39093.0
2023-06-29 11:40:00,53.61,53.62,53.54,53.55,38671.0,53.61,53.62,53.54,53.55,38671.0
2023-06-29 11:45:00,53.55,53.57,53.51,53.51,28072.0,53.55,53.57,53.51,53.51,28072.0
2023-06-29 11:50:00,53.51,53.59,53.5,53.59,37386.0,53.51,53.59,53.5,53.59,37386.0
2023-06-29 11:55:00,53.59,53.59,53.54,53.55,27343.0,53.59,53.59,53.54,53.55,27343.0
2023-06-29 12:00:00,53.55,53.59,53.49,53.49,20471.0,53.55,53.59,53.49,53.49,20471.0
2023-06-29 12:05:00,53.49,53.54,53.48,53.54,25025.0,53.49,53.54,53.48,53.54,25025.0
2023-06-29 12:10:00,53.53,53.57,53.51,53.52,38505.0,53.53,53.57,53.51,53.52,38505.0
2023-06-29 12:15:00,53.52,53.55,53.5,53.54,21147.0,53.52,53.55,53.5,53.54,21147.0
2023-06-29 12:20:00,53.55,53.56,53.5,53.52,71623.0,53.55,53.56,53.5,53.52,71623.0
2023-06-29 12:25:00,53.52,53.53,53.48,53.51,36738.0,53.52,53.53,53.48,53.51,36738.0
2023-06-29 12:30:00,53.52,53.55,53.49,53.54,44667.0,53.52,53.55,53.49,53.54,44667.0
2023-06-29 12:35:00,53.54,53.56,53.52,53.56,31512.0,53.54,53.56,53.52,53.56,31512.0
2023-06-29 12:40:00,53.56,53.59,53.52,53.55,31705.0,53.56,53.59,53.52,53.55,31705.0
2023-06-29 12:45:00,53.55,53.57,53.53,53.54,13781.0,53.55,53.57,53.53,53.54,13781.0
2023-06-29 12:50:00,53.54,53.54,53.48,53.49,26476.0,53.54,53.54,53.48,53.49,26476.0
2023-06-29 12:55:00,53.5,53.51,53.44,53.46,29866.0,53.5,53.51,53.44,53.46,29866.0
2023-06-29 13:00:00,53.45,53.45,53.42,53.42,12022.0,53.45,53.45,53.42,53.42,12022.0
2023-06-29 13:05:00,53.42,53.43,53.39,53.43,27516.0,53.42,53.43,53.39,53.43,27516.0
2023-06-29 13:10:00,53.43,53.43,53.39,53.41,32322.0,53.43,53.43,53.39,53.41,32322.0
2023-06-29 13:15:00,53.42,53.44,53.41,53.41,47161.0,53.42,53.44,53.41,53.41,47161.0
2023-06-29 13:20:00,53.41,53.43,53.4,53.42,29308.0,53.41,53.43,53.4,53.42,29308.0
2023-06-29 13:25:00,53.42,53.44,53.41,53.44,18397.0,53.42,53.44,53.41,53.44,18397.0
2023-06-29 13:30:00,53.44,53.44,53.39,53.41,29550.0,53.44,53.44,53.39,53.41,29550.0
2023-06-29 13:35:00,53.41,53.42,53.38,53.4,32012.0,53.41,53.42,53.38,53.4,32012.0
2023-06-29 13:40:00,53.4,53.43,53.37,53.38,34075.0,53.4,53.43,53.37,53.38,34075.0
2023-06-29 13:45:00,53.38,53.38,53.35,53.37,32702.0,53.38,53.38,53.35,53.37,32702.0
2023-06-29 13:50:00,53.37,53.43,53.36,53.43,25350.0,53.37,53.43,53.36,53.43,25350.0
2023-06-29 13:55:00,53.43,53.44,53.29,53.3,63319.0,53.43,53.44,53.29,53.3,63319.0
2023-06-29 14:00:00,53.29,53.3,53.24,53.24,39330.0,53.29,53.3,53.24,53.24,39330.0
2023-06-29 14:05:00,53.24,53.25,53.18,53.19,111524.0,53.24,53.25,53.18,53.19,111524.0
2023-06-29 14:10:00,53.19,53.21,53.15,53.16,99762.0,53.19,53.21,53.15,53.16,99762.0
2023-06-29 14:15:00,53.15,53.21,53.14,53.21,163156.0,53.15,53.21,53.14,53.21,163156.0
2023-06-29 14:20:00,53.21,53.22,53.15,53.17,87078.0,53.21,53.22,53.15,53.17,87078.0
2023-06-29 14:25:00,53.16,53.22,53.15,53.16,118289.0,53.16,53.22,53.15,53.16,118289.0
2023-06-29 14:30:00,53.16,53.19,53.14,53.16,62443.0,53.16,53.19,53.14,53.16,62443.0
2023-06-29 14:35:00,53.17,53.21,53.16,53.2,52201.0,53.17,53.21,53.16,53.2,52201.0
2023-06-29 14:40:00,53.2,53.2,53.13,53.16,115948.0,53.2,53.2,53.13,53.16,115948.0
2023-06-29 14:45:00,53.16,53.25,53.15,53.23,105434.0,53.16,53.25,53.15,53.23,105434.0
2023-06-29 14:50:00,53.23,53.28,53.21,53.25,55575.0,53.23,53.28,53.21,53.25,55575.0
2023-06-29 14:55:00,53.25,53.28,53.23,53.27,47717.0,53.25,53.28,53.23,53.27,47717.0
2023-06-29 15:00:00,53.27,53.35,53.26,53.35,42596.0,53.27,53.35,53.26,53.35,42596.0
2023-06-29 15:05:00,53.35,53.37,53.31,53.37,39611.0,53.35,53.37,53.31,53.37,39611.0
2023-06-29 15:10:00,53.37,53.38,53.34,53.35,29924.0,53.37,53.38,53.34,53.35,29924.0
2023-06-29 15:15:00,53.36,53.4,53.34,53.4,81800.0,53.36,53.4,53.34,53.4,81800.0
2023-06-29 15:20:00,53.4,53.44,53.39,53.4,48712.0,53.4,53.44,53.39,53.4,48712.0
2023-06-29 15:25:00,53.41,53.42,53.39,53.41,52774.0,53.41,53.42,53.39,53.41,52774.0
2023-06-29 15:30:00,53.41,53.44,53.38,53.39,89818.0,53.41,53.44,53.38,53.39,89818.0
2023-06-29 15:35:00,53.38,53.41,53.34,53.36,73962.0,53.38,53.41,53.34,53.36,73962.0
2023-06-29 15:40:00,53.35,53.37,53.33,53.34,57008.0,53.35,53.37,53.33,53.34,57008.0
2023-06-29 15:45:00,53.34,53.36,53.32,53.35,161816.0,53.34,53.36,53.32,53.35,161816.0
2023-06-29 15:50:00,53.35,53.36,53.29,53.3,390535.0,53.35,53.36,53.29,53.3,390535.0
2023-06-29 15:55:00,53.3,53.32,53.26,53.29,625876.0,53.3,53.32,53.26,53.29,625876.0
2023-06-30 09:30:00,53.79,54.08,53.65,54.08,146487.0,53.79,54.08,53.65,54.08,146487.0
2023-06-30 09:35:00,54.1,54.2,54.05,54.2,77483.0,54.1,54.2,54.05,54.2,77483.0
2023-06-30 09:40:00,54.2,54.33,54.15,54.32,75415.0,54.2,54.33,54.15,54.32,75415.0
2023-06-30 09:45:00,54.32,54.45,54.32,54.43,95526.0,54.32,54.45,54.32,54.43,95526.0
2023-06-30 09:50:00,54.42,54.42,54.19,54.2,71919.0,54.42,54.42,54.19,54.2,71919.0
2023-06-30 09:55:00,54.21,54.21,54.1,54.12,66888.0,54.21,54.21,54.1,54.12,66888.0
2023-06-30 10:00:00,54.12,54.16,54.09,54.11,59226.0,54.12,54.16,54.09,54.11,59226.0
2023-06-30 10:05:00,54.11,54.16,54.09,54.1,75111.0,54.11,54.16,54.09,54.1,75111.0
2023-06-30 10:10:00,54.1,54.1,53.97,53.98,49183.0,54.1,54.1,53.97,53.98,49183.0
2023-06-30 10:15:00,53.98,54.01,53.96,54.01,36474.0,53.98,54.01,53.96,54.01,36474.0
2023-06-30 10:20:00,54.01,54.02,53.93,53.93,40481.0,54.01,54.02,53.93,53.93,40481.0
2023-06-30 10:25:00,53.94,53.94,53.91,53.94,28321.0,53.94,53.94,53.91,53.94,28321.0
2023-06-30 10:30:00,53.93,53.97,53.87,53.88,50048.0,53.93,53.97,53.87,53.88,50048.0
2023-06-30 10:35:00,53.88,53.9,53.84,53.89,92179.0,53.88,53.9,53.84,53.89,92179.0
2023-06-30 10:40:00,53.9,53.96,53.89,53.94,26882.0,53.9,53.96,53.89,53.94,26882.0
2023-06-30 10:45:00,53.94,53.95,53.89,53.9,52722.0,53.94,53.95,53.89,53.9,52722.0
2023-06-30 10:50:00,53.89,53.98,53.88,53.97,51252.0,53.89,53.98,53.88,53.97,51252.0
2023-06-30 10:55:00,53.97,54.02,53.96,53.99,114473.0,53.97,54.02,53.96,53.99,114473.0
2023-06-30 11:00:00,53.99,54.0,53.95,53.96,51036.0,53.99,54.0,53.95,53.96,51036.0
2023-06-30 11:05:00,53.96,53.98,53.94,53.97,25138.0,53.96,53.98,53.94,53.97,25138.0
2023-06-30 11:10:00,53.98,54.11,53.97,54.08,224244.0,53.98,54.11,53.97,54.08,224244.0
2023-06-30 11:15:00,54.08,54.22,54.07,54.21,27810.0,54.08,54.22,54.07,54.21,27810.0
2023-06-30 11:20:00,54.21,54.21,54.08,54.08,24919.0,54.21,54.21,54.08,54.08,24919.0
2023-06-30 11:25:00,54.08,54.12,54.08,54.09,43139.0,54.08,54.12,54.08,54.09,43139.0
2023-06-30 11:30:00,54.09,54.09,54.03,54.04,24919.0,54.09,54.09,54.03,54.04,24919.0
2023-06-30 11:35:00,54.04,54.08,54.02,54.04,31781.0,54.04,54.08,54.02,54.04,31781.0
2023-06-30 11:40:00,54.03,54.03,53.93,53.94,41975.0,54.03,54.03,53.93,53.94,41975.0
2023-06-30 11:45:00,53.94,53.96,53.91,53.94,31574.0,53.94,53.96,53.91,53.94,31574.0
2023-06-30 11:50:00,53.95,53.97,53.92,53.97,19343.0,53.95,53.97,53.92,53.97,19343.0
2023-06-30 11:55:00,53.98,53.99,53.96,53.99,26154.0,53.98,53.99,53.96,53.99,26154.0
2023-06-30 12:00:00,53.99,54.04,53.99,54.03,21470.0,53.99,54.04,53.99,54.03,21470.0
2023-06-30 12:05:00,54.03,54.04,54.0,54.04,22990.0,54.03,54.04,54.0,54.04,22990.0
2023-06-30 12:10:00,54.04,54.09,54.03,54.08,24730.0,54.04,54.09,54.03,54.08,24730.0
2023-06-30 12:15:00,54.08,54.15,54.08,54.15,19289.0,54.08,54.15,54.08,54.15,19289.0
2023-06-30 12:20:00,54.15,54.19,54.14,54.17,28646.0,54.15,54.19,54.14,54.17,28646.0
2023-06-30 12:25:00,54.17,54.17,54.13,54.16,22331.0,54.17,54.17,54.13,54.16,22331.0
2023-06-30 12:30:00,54.16,54.17,54.14,54.14,14154.0,54.16,54.17,54.14,54.14,14154.0
2023-06-30 12:35:00,54.14,54.14,54.1,54.12,32410.0,54.14,54.14,54.1,54.12,32410.0
2023-06-30 12:40:00,54.13,54.16,54.12,54.16,11690.0,54.13,54.16,54.12,54.16,11690.0
2023-06-30 12:45:00,54.15,54.18,54.12,54.17,23523.0,54.15,54.18,54.12,54.17,23523.0
2023-06-30 12:50:00,54.16,54.17,54.14,54.17,30928.0,54.16,54.17,54.14,54.17,30928.0
2023-06-30 12:55:00,54.16,54.21,54.15,54.2,24894.0,54.16,54.21,54.15,54.2,24894.0
2023-06-30 13:00:00,54.19,54.22,54.17,54.17,28489.0,54.19,54.22,54.17,54.17,28489.0
2023-06-30 13:05:00,54.18,54.2,54.16,54.17,16044.0,54.18,54.2,54.16,54.17,16044.0
2023-06-30 13:10:00,54.18,54.2,54.16,54.17,11703.0,54.18,54.2,54.16,54.17,11703.0
2023-06-30 13:15:00,54.17,54.21,54.17,54.17,20958.0,54.17,54.21,54.17,54.17,20958.0
2023-06-30 13:20:00,54.17,54.18,54.13,54.14,14873.0,54.17,54.18,54.13,54.14,14873.0
2023-06-30 13:25:00,54.14,54.16,54.11,54.13,31461.0,54.14,54.16,54.11,54.13,31461.0
2023-06-30 13:30:00,54.12,54.15,54.12,54.13,35092.0,54.12,54.15,54.12,54.13,35092.0
2023-06-30 13:35:00,54.14,54.14,54.07,54.08,62474.0,54.14,54.14,54.07,54.08,62474.0
2023-06-30 13:40:00,54.08,54.09,54.07,54.09,19591.0,54.08,54.09,54.07,54.09,19591.0
2023-06-30 13:45:00,54.09,54.13,54.08,54.1,68440.0,54.09,54.13,54.08,54.1,68440.0
2023-06-30 13:50:00,54.1,54.12,54.09,54.12,16331.0,54.1,54.12,54.09,54.12,16331.0
2023-06-30 13:55:00,54.12,54.16,54.1,54.16,39440.0,54.12,54.16,54.1,54.16,39440.0
2023-06-30 14:00:00,54.16,54.17,54.1,54.11,49192.0,54.16,54.17,54.1,54.11,49192.0
2023-06-30 14:05:00,54.11,54.13,54.09,54.13,51668.0,54.11,54.13,54.09,54.13,51668.0
2023-06-30 14:10:00,54.13,54.13,54.1,54.11,15994.0,54.13,54.13,54.1,54.11,15994.0
2023-06-30 14:15:00,54.11,54.15,54.1,54.12,73303.0,54.11,54.15,54.1,54.12,73303.0
2023-06-30 14:20:00,54.12,54.12,54.09,54.12,52436.0,54.12,54.12,54.09,54.12,52436.0
2023-06-30 14:25:00,54.12,54.15,54.11,54.14,70873.0,54.12,54.15,54.11,54.14,70873.0
2023-06-30 14:30:00,54.14,54.14,54.11,54.14,48559.0,54.14,54.14,54.11,54.14,48559.0
2023-06-30 14:35:00,54.14,54.15,54.12,54.15,30203.0,54.14,54.15,54.12,54.15,30203.0
2023-06-30 14:40:00,54.15,54.16,54.13,54.15,45859.0,54.15,54.16,54.13,54.15,45859.0
2023-06-30 14:45:00,54.15,54.15,54.12,54.15,50868.0,54.15,54.15,54.12,54.15,50868.0
2023-06-30 14:50:00,54.15,54.2,54.12,54.18,101653.0,54.15,54.2,54.12,54.18,101653.0
2023-06-30 14:55:00,54.18,54.18,54.14,54.17,39507.0,54.18,54.18,54.14,54.17,39507.0
2023-06-30 15:00:00,54.18,54.19,54.14,54.14,35450.0,54.18,54.19,54.14,54.14,35450.0
2023-06-30 15:05:00,54.15,54.17,54.12,54.14,41891.0,54.15,54.17,54.12,54.14,41891.0
2023-06-30 15:10:00,54.13,54.17,54.12,54.16,53040.0,54.13,54.17,54.12,54.16,53040.0
2023-06-30 15:15:00,54.16,54.23,54.16,54.23,51290.0,54.16,54.23,54.16,54.23,51290.0
2023-06-30 15:20:00,54.23,54.26,54.22,54.23,52728.0,54.23,54.26,54.22,54.23,52728.0
2023-06-30 15:25:00,54.24,54.3,54.22,54.29,48713.0,54.24,54.3,54.22,54.29,48713.0
2023-06-30 15:30:00,54.28,54.29,54.23,54.23,76103.0,54.28,54.29,54.23,54.23,76103.0
2023-06-30 15:35:00,54.23,54.28,54.22,54.27,149363.0,54.23,54.28,54.22,54.27,149363.0
2023-06-30 15:40:00,54.27,54.27,54.19,54.21,71903.0,54.27,54.27,54.19,54.21,71903.0
2023-06-30 15:45:00,54.2,54.2,54.13,54.15,106152.0,54.2,54.2,54.13,54.15,106152.0
2023-06-30 15:50:00,54.16,54.17,54.09,54.14,199907.0,54.16,54.17,54.09,54.14,199907.0
2023-06-30 15:55:00,54.15,54.15,54.05,54.06,513293.0,54.15,54.15,54.05,54.06,513293.0
2023-07-03 09:30:00,53.72,53.81,53.33,53.44,143219.0,53.72,53.81,53.33,53.44,143219.0
2023-07-03 09:35:00,53.44,53.54,53.26,53.27,48642.0,53.44,53.54,53.26,53.27,48642.0
2023-07-03 09:40:00,53.28,53.32,53.08,53.17,97964.0,53.28,53.32,53.08,53.17,97964.0
2023-07-03 09:45:00,53.16,53.3,53.13,53.19,67781.0,53.16,53.3,53.13,53.19,67781.0
2023-07-03 09:50:00,53.18,53.35,53.18,53.33,40020.0,53.18,53.35,53.18,53.33,40020.0
2023-07-03 09:55:00,53.34,53.43,53.31,53.41,56057.0,53.34,53.43,53.31,53.41,56057.0
2023-07-03 10:00:00,53.41,53.5,53.37,53.5,62023.0,53.41,53.5,53.37,53.5,62023.0
2023-07-03 10:05:00,53.5,53.5,53.37,53.47,48872.0,53.5,53.5,53.37,53.47,48872.0
2023-07-03 10:10:00,53.46,53.47,53.36,53.38,37578.0,53.46,53.47,53.36,53.38,37578.0
2023-07-03 10:15:00,53.38,53.39,53.32,53.32,29633.0,53.38,53.39,53.32,53.32,29633.0
2023-07-03 10:20:00,53.32,53.34,53.2,53.32,35899.0,53.32,53.34,53.2,53.32,35899.0
2023-07-03 10:25:00,53.32,53.43,53.32,53.38,34181.0,53.32,53.43,53.32,53.38,34181.0
2023-07-03 10:30:00,53.38,53.52,53.37,53.51,23350.0,53.38,53.52,53.37,53.51,23350.0
2023-07-03 10:35:00,53.5,53.53,53.45,53.45,22583.0,53.5,53.53,53.45,53.45,22583.0
2023-07-03 10:40:00,53.46,53.47,53.31,53.33,52907.0,53.46,53.47,53.31,53.33,52907.0
2023-07-03 10:45:00,53.32,53.45,53.32,53.45,27389.0,53.32,53.45,53.32,53.45,27389.0
2023-07-03 10:50:00,53.45,53.51,53.42,53.51,43678.0,53.45,53.51,53.42,53.51,43678.0
2023-07-03 10:55:00,53.51,53.52,53.43,53.45,31945.0,53.51,53.52,53.43,53.45,31945.0
2023-07-03 11:00:00,53.45,53.5,53.45,53.46,22468.0,53.45,53.5,53.45,53.46,22468.0
2023-07-03 11:05:00,53.46,53.47,53.41,53.41,26844.0,53.46,53.47,53.41,53.41,26844.0
2023-07-03 11:10:00,53.41,53.47,53.41,53.47,22030.0,53.41,53.47,53.41,53.47,22030.0
2023-07-03 11:15:00,53.47,53.47,53.4,53.41,28793.0,53.47,53.47,53.4,53.41,28793.0
2023-07-03 11:20:00,53.41,53.46,53.4,53.41,53052.0,53.41,53.46,53.4,53.41,53052.0
2023-07-03 11:25:00,53.41,53.44,53.4,53.43,19577.0,53.41,53.44,53.4,53.43,19577.0
2023-07-03 11:30:00,53.44,53.44,53.36,53.38,40188.0,53.44,53.44,53.36,53.38,40188.0
2023-07-03 11:35:00,53.39,53.41,53.38,53.39,15162.0,53.39,53.41,53.38,53.39,15162.0
2023-07-03 11:40:00,53.4,53.4,53.34,53.4,36472.0,53.4,53.4,53.34,53.4,36472.0
2023-07-03 11:45:00,53.4,53.41,53.37,53.39,36419.0,53.4,53.41,53.37,53.39,36419.0
2023-07-03 11:50:00,53.39,53.4,53.36,53.39,18860.0,53.39,53.4,53.36,53.39,18860.0
2023-07-03 11:55:00,53.39,53.4,53.35,53.38,27563.0,53.39,53.4,53.35,53.38,27563.0
2023-07-03 12:00:00,53.37,53.37,53.34,53.35,17078.0,53.37,53.37,53.34,53.35,17078.0
2023-07-03 12:05:00,53.35,53.35,53.29,53.33,37292.0,53.35,53.35,53.29,53.33,37292.0
2023-07-03 12:10:00,53.33,53.35,53.31,53.35,24141.0,53.33,53.35,53.31,53.35,24141.0
2023-07-03 12:15:00,53.35,53.38,53.33,53.35,27958.0,53.35,53.38,53.33,53.35,27958.0
2023-07-03 12:20:00,53.35,53.41,53.34,53.39,25653.0,53.35,53.41,53.34,53.39,25653.0
2023-07-03 12:25:00,53.4,53.4,53.37,53.4,37644.0,53.4,53.4,53.37,53.4,37644.0
2023-07-03 12:30:00,53.39,53.42,53.38,53.39,71961.0,53.39,53.42,53.38,53.39,71961.0
2023-07-03 12:35:00,53.39,53.41,53.37,53.39,86592.0,53.39,53.41,53.37,53.39,86592.0
2023-07-03 12:40:00,53.39,53.52,53.39,53.52,47555.0,53.39,53.52,53.39,53.52,47555.0
2023-07-03 12:45:00,53.52,53.57,53.49,53.57,47820.0,53.52,53.57,53.49,53.57,47820.0
2023-07-03 12:50:00,53.57,53.58,53.48,53.48,78990.0,53.57,53.58,53.48,53.48,78990.0
2023-07-03 12:55:00,53.49,53.54,53.45,53.49,175683.0,53.49,53.54,53.45,53.49,175683.0
2023-07-05 09:30:00,53.1,53.11,52.76,52.91,217127.0,53.1,53.11,52.76,52.91,217127.0
2023-07-05 09:35:00,52.94,53.19,52.93,52.99,73642.0,52.94,53.19,52.93,52.99,73642.0
2023-07-05 09:40:00,52.98,53.27,52.92,53.25,79070.0,52.98,53.27,52.92,53.25,79070.0
2023-07-05 09:45:00,53.25,53.28,53.04,53.16,76695.0,53.25,53.28,53.04,53.16,76695.0
2023-07-05 09:50:00,53.15,53.24,53.12,53.12,34724.0,53.15,53.24,53.12,53.12,34724.0
2023-07-05 09:55:00,53.13,53.18,53.11,53.13,37819.0,53.13,53.18,53.11,53.13,37819.0
2023-07-05 10:00:00,53.14,53.15,52.96,52.98,57629.0,53.14,53.15,52.96,52.98,57629.0
2023-07-05 10:05:00,52.98,53.0,52.86,52.91,54526.0,52.98,53.0,52.86,52.91,54526.0
2023-07-05 10:10:00,52.9,52.97,52.88,52.97,49300.0,52.9,52.97,52.88,52.97,49300.0
2023-07-05 10:15:00,52.97,52.98,52.9,52.94,44901.0,52.97,52.98,52.9,52.94,44901.0
2023-07-05 10:20:00,52.94,52.95,52.89,52.92,24134.0,52.94,52.95,52.89,52.92,24134.0
2023-07-05 10:25:00,52.93,52.94,52.84,52.86,27853.0,52.93,52.94,52.84,52.86,27853.0
2023-07-05 10:30:00,52.87,52.9,52.81,52.85,35198.0,52.87,52.9,52.81,52.85,35198.0
2023-07-05 10:35:00,52.85,52.86,52.8,52.8,40113.0,52.85,52.86,52.8,52.8,40113.0
2023-07-05 10:40:00,52.81,52.83,52.76,52.77,32056.0,52.81,52.83,52.76,52.77,32056.0
2023-07-05 10:45:00,52.77,52.84,52.77,52.84,46937.0,52.77,52.84,52.77,52.84,46937.0
2023-07-05 10:50:00,52.84,52.84,52.78,52.79,38031.0,52.84,52.84,52.78,52.79,38031.0
2023-07-05 10:55:00,52.79,52.81,52.76,52.8,43791.0,52.79,52.81,52.76,52.8,43791.0
2023-07-05 11:00:00,52.8,52.83,52.76,52.79,50045.0,52.8,52.83,52.76,52.79,50045.0
2023-07-05 11:05:00,52.8,52.81,52.75,52.76,32386.0,52.8,52.81,52.75,52.76,32386.0
2023-07-05 11:10:00,52.77,52.79,52.75,52.79,39673.0,52.77,52.79,52.75,52.79,39673.0
2023-07-05 11:15:00,52.79,52.79,52.71,52.75,31593.0,52.79,52.79,52.71,52.75,31593.0
2023-07-05 11:20:00,52.75,52.78,52.73,52.76,22747.0,52.75,52.78,52.73,52.76,22747.0
2023-07-05 11:25:00,52.76,52.82,52.76,52.82,43330.0,52.76,52.82,52.76,52.82,43330.0
2023-07-05 11:30:00,52.83,52.85,52.8,52.8,26409.0,52.83,52.85,52.8,52.8,26409.0
2023-07-05 11:35:00,52.81,52.82,52.75,52.79,34426.0,52.81,52.82,52.75,52.79,34426.0
2023-07-05 11:40:00,52.79,52.8,52.73,52.79,72757.0,52.79,52.8,52.73,52.79,72757.0
2023-07-05 11:45:00,52.79,52.82,52.77,52.78,97388.0,52.79,52.82,52.77,52.78,97388.0
2023-07-05 11:50:00,52.77,52.78,52.71,52.73,61139.0,52.77,52.78,52.71,52.73,61139.0
2023-07-05 11:55:00,52.73,52.75,52.71,52.73,42255.0,52.73,52.75,52.71,52.73,42255.0
2023-07-05 12:00:00,52.73,52.74,52.68,52.72,44963.0,52.73,52.74,52.68,52.72,44963.0
2023-07-05 12:05:00,52.72,52.78,52.72,52.76,21350.0,52.72,52.78,52.72,52.76,21350.0
2023-07-05 12:10:00,52.76,52.79,52.74,52.79,54079.0,52.76,52.79,52.74,52.79,54079.0
2023-07-05 12:15:00,52.78,52.84,52.77,52.82,50736.0,52.78,52.84,52.77,52.82,50736.0
2023-07-05 12:20:00,52.82,52.89,52.8,52.89,38055.0,52.82,52.89,52.8,52.89,38055.0
2023-07-05 12:25:00,52.89,52.9,52.82,52.86,49436.0,52.89,52.9,52.82,52.86,49436.0
2023-07-05 12:30:00,52.86,52.87,52.82,52.83,86048.0,52.86,52.87,52.82,52.83,86048.0
2023-07-05 12:35:00,52.83,52.88,52.79,52.88,50378.0,52.83,52.88,52.79,52.88,50378.0
2023-07-05 12:40:00,52.88,52.9,52.84,52.86,22584.0,52.88,52.9,52.84,52.86,22584.0
2023-07-05 12:45:00,52.86,52.88,52.85,52.88,19148.0,52.86,52.88,52.85,52.88,19148.0
2023-07-05 12:50:00,52.88,52.89,52.82,52.83,39783.0,52.88,52.89,52.82,52.83,39783.0
2023-07-05 12:55:00,52.83,52.87,52.82,52.83,59001.0,52.83,52.87,52.82,52.83,59001.0
2023-07-05 13:00:00,52.82,52.85,52.82,52.83,18281.0,52.82,52.85,52.82,52.83,18281.0
2023-07-05 13:05:00,52.84,52.84,52.82,52.84,27696.0,52.84,52.84,52.82,52.84,27696.0
2023-07-05 13:10:00,52.84,52.9,52.83,52.89,680720.0,52.84,52.9,52.83,52.89,680720.0
2023-07-05 13:15:00,52.88,52.95,52.87,52.9,975014.0,52.88,52.95,52.87,52.9,975014.0
2023-07-05 13:20:00,52.9,52.92,52.88,52.92,48519.0,52.9,52.92,52.88,52.92,48519.0
2023-07-05 13:25:00,52.92,52.93,52.88,52.91,32821.0,52.92,52.93,52.88,52.91,32821.0
2023-07-05 13:30:00,52.91,52.95,52.91,52.94,21535.0,52.91,52.95,52.91,52.94,21535.0
2023-07-05 13:35:00,52.95,52.97,52.93,52.93,36969.0,52.95,52.97,52.93,52.93,36969.0
2023-07-05 13:40:00,52.94,52.95,52.92,52.95,19615.0,52.94,52.95,52.92,52.95,19615.0
2023-07-05 13:45:00,52.96,52.96,52.93,52.96,23457.0,52.96,52.96,52.93,52.96,23457.0
2023-07-05 13:50:00,52.96,52.98,52.94,52.96,24933.0,52.96,52.98,52.94,52.96,24933.0
2023-07-05 13:55:00,52.96,52.96,52.94,52.95,20353.0,52.96,52.96,52.94,52.95,20353.0
2023-07-05 14:00:00,52.94,53.01,52.94,53.01,33340.0,52.94,53.01,52.94,53.01,33340.0
2023-07-05 14:05:00,53.01,53.04,52.99,53.03,26994.0,53.01,53.04,52.99,53.03,26994.0
2023-07-05 14:10:00,53.02,53.04,53.0,53.01,17048.0,53.02,53.04,53.0,53.01,17048.0
2023-07-05 14:15:00,53.0,53.0,52.93,52.94,47112.0,53.0,53.0,52.93,52.94,47112.0
2023-07-05 14:20:00,52.93,52.97,52.91,52.94,41143.0,52.93,52.97,52.91,52.94,41143.0
2023-07-05 14:25:00,52.94,52.97,52.93,52.96,492610.0,52.94,52.97,52.93,52.96,492610.0
2023-07-05 14:30:00,52.96,53.01,52.95,52.98,21538.0,52.96,53.01,52.95,52.98,21538.0
2023-07-05 14:35:00,52.99,53.0,52.97,53.0,25951.0,52.99,53.0,52.97,53.0,25951.0
2023-07-05 14:40:00,53.0,53.01,52.97,53.0,29677.0,53.0,53.01,52.97,53.0,29677.0
2023-07-05 14:45:00,53.0,53.02,52.99,53.02,27322.0,53.0,53.02,52.99,53.02,27322.0
2023-07-05 14:50:00,53.02,53.02,52.99,53.02,23099.0,53.02,53.02,52.99,53.02,23099.0
2023-07-05 14:55:00,53.01,53.08,53.0,53.08,53052.0,53.01,53.08,53.0,53.08,53052.0
2023-07-05 15:00:00,53.08,53.08,53.04,53.05,28250.0,53.08,53.08,53.04,53.05,28250.0
2023-07-05 15:05:00,53.06,53.1,53.05,53.1,31214.0,53.06,53.1,53.05,53.1,31214.0
2023-07-05 15:10:00,53.1,53.18,53.09,53.18,533161.0,53.1,53.18,53.09,53.18,533161.0
2023-07-05 15:15:00,53.18,53.2,53.15,53.18,48972.0,53.18,53.2,53.15,53.18,48972.0
2023-07-05 15:20:00,53.19,53.2,53.14,53.19,106798.0,53.19,53.2,53.14,53.19,106798.0
2023-07-05 15:25:00,53.18,53.21,53.17,53.21,45861.0,53.18,53.21,53.17,53.21,45861.0
2023-07-05 15:30:00,53.21,53.22,53.16,53.16,59324.0,53.21,53.22,53.16,53.16,59324.0
2023-07-05 15:35:00,53.16,53.22,53.16,53.19,70662.0,53.16,53.22,53.16,53.19,70662.0
2023-07-05 15:40:00,53.19,53.23,53.17,53.18,81717.0,53.19,53.23,53.17,53.18,81717.0
2023-07-05 15:45:00,53.18,53.2,53.14,53.2,86016.0,53.18,53.2,53.14,53.2,86016.0
2023-07-05 15:50:00,53.19,53.24,53.15,53.17,205641.0,53.19,53.24,53.15,53.17,205641.0
2023-07-05 15:55:00,53.16,53.26,53.14,53.25,543768.0,53.16,53.26,53.14,53.25,543768.0
2023-07-06 09:30:00,52.98,53.02,52.83,52.97,152793.0,52.98,53.02,52.83,52.97,152793.0
2023-07-06 09:35:00,52.96,52.97,52.78,52.88,63816.0,52.96,52.97,52.78,52.88,63816.0
2023-07-06 09:40:00,52.88,53.03,52.88,53.03,40430.0,52.88,53.03,52.88,53.03,40430.0
2023-07-06 09:45:00,53.04,53.1,52.86,52.88,74238.0,53.04,53.1,52.86,52.88,74238.0
2023-07-06 09:50:00,52.88,52.92,52.85,52.89,30423.0,52.88,52.92,52.85,52.89,30423.0
2023-07-06 09:55:00,52.89,53.04,52.89,53.04,23918.0,52.89,53.04,52.89,53.04,23918.0
2023-07-06 10:00:00,53.01,53.01,52.93,52.99,48290.0,53.01,53.01,52.93,52.99,48290.0
2023-07-06 10:05:00,52.98,52.98,52.89,52.91,22110.0,52.98,52.98,52.89,52.91,22110.0
2023-07-06 10:10:00,52.91,52.93,52.82,52.83,40195.0,52.91,52.93,52.82,52.83,40195.0
2023-07-06 10:15:00,52.84,52.84,52.76,52.79,26959.0,52.84,52.84,52.76,52.79,26959.0
2023-07-06 10:20:00,52.78,52.78,52.67,52.68,31121.0,52.78,52.78,52.67,52.68,31121.0
2023-07-06 10:25:00,52.68,52.79,52.66,52.77,49857.0,52.68,52.79,52.66,52.77,49857.0
2023-07-06 10:30:00,52.77,52.79,52.72,52.79,31548.0,52.77,52.79,52.72,52.79,31548.0
2023-07-06 10:35:00,52.79,52.87,52.79,52.87,51606.0,52.79,52.87,52.79,52.87,51606.0
2023-07-06 10:40:00,52.87,52.88,52.77,52.85,30030.0,52.87,52.88,52.77,52.85,30030.0
2023-07-06 10:45:00,52.85,52.85,52.77,52.8,33648.0,52.85,52.85,52.77,52.8,33648.0
2023-07-06 10:50:00,52.8,52.82,52.77,52.79,48222.0,52.8,52.82,52.77,52.79,48222.0
2023-07-06 10:55:00,52.79,52.84,52.78,52.84,25988.0,52.79,52.84,52.78,52.84,25988.0
2023-07-06 11:00:00,52.85,52.86,52.79,52.84,44666.0,52.85,52.86,52.79,52.84,44666.0
2023-07-06 11:05:00,52.84,52.85,52.77,52.78,33408.0,52.84,52.85,52.77,52.78,33408.0
2023-07-06 11:10:00,52.78,52.79,52.75,52.79,27978.0,52.78,52.79,52.75,52.79,27978.0
2023-07-06 11:15:00,52.79,52.87,52.78,52.86,35985.0,52.79,52.87,52.78,52.86,35985.0
2023-07-06 11:20:00,52.86,52.87,52.81,52.81,41677.0,52.86,52.87,52.81,52.81,41677.0
2023-07-06 11:25:00,52.82,52.86,52.8,52.82,18164.0,52.82,52.86,52.8,52.82,18164.0
2023-07-06 11:30:00,52.81,52.88,52.8,52.87,34734.0,52.81,52.88,52.8,52.87,34734.0
2023-07-06 11:35:00,52.87,52.87,52.78,52.82,16442.0,52.87,52.87,52.78,52.82,16442.0
2023-07-06 11:40:00,52.82,52.84,52.79,52.8,16372.0,52.82,52.84,52.79,52.8,16372.0
2023-07-06 11:45:00,52.8,52.85,52.79,52.84,43753.0,52.8,52.85,52.79,52.84,43753.0
2023-07-06 11:50:00,52.83,52.87,52.82,52.85,28174.0,52.83,52.87,52.82,52.85,28174.0
2023-07-06 11:55:00,52.85,52.89,52.84,52.89,18378.0,52.85,52.89,52.84,52.89,18378.0
2023-07-06 12:00:00,52.89,52.93,52.86,52.93,17490.0,52.89,52.93,52.86,52.93,17490.0
2023-07-06 12:05:00,52.92,52.99,52.92,52.98,27274.0,52.92,52.99,52.92,52.98,27274.0
2023-07-06 12:10:00,52.98,52.99,52.94,52.95,19682.0,52.98,52.99,52.94,52.95,19682.0
2023-07-06 12:15:00,52.96,52.97,52.94,52.94,14212.0,52.96,52.97,52.94,52.94,14212.0
2023-07-06 12:20:00,52.94,52.95,52.92,52.95,10017.0,52.94,52.95,52.92,52.95,10017.0
2023-07-06 12:25:00,52.95,52.96,52.93,52.95,17972.0,52.95,52.96,52.93,52.95,17972.0
2023-07-06 12:30:00,52.95,52.98,52.94,52.97,12294.0,52.95,52.98,52.94,52.97,12294.0
2023-07-06 12:35:00,52.96,52.97,52.94,52.96,10758.0,52.96,52.97,52.94,52.96,10758.0
2023-07-06 12:40:00,52.95,52.97,52.93,52.94,8773.0,52.95,52.97,52.93,52.94,8773.0
2023-07-06 12:45:00,52.94,52.97,52.93,52.97,8145.0,52.94,52.97,52.93,52.97,8145.0
2023-07-06 12:50:00,52.97,52.98,52.95,52.96,14523.0,52.97,52.98,52.95,52.96,14523.0
2023-07-06 12:55:00,52.95,52.98,52.94,52.98,15814.0,52.95,52.98,52.94,52.98,15814.0
2023-07-06 13:00:00,52.98,53.01,52.97,53.0,15668.0,52.98,53.01,52.97,53.0,15668.0
2023-07-06 13:05:00,53.01,53.02,53.0,53.01,13887.0,53.01,53.02,53.0,53.01,13887.0
2023-07-06 13:10:00,53.01,53.01,52.97,52.97,22278.0,53.01,53.01,52.97,52.97,22278.0
2023-07-06 13:15:00,52.98,52.98,52.92,52.95,30553.0,52.98,52.98,52.92,52.95,30553.0
2023-07-06 13:20:00,52.95,53.01,52.94,53.0,30275.0,52.95,53.01,52.94,53.0,30275.0
2023-07-06 13:25:00,53.01,53.03,53.0,53.02,13646.0,53.01,53.03,53.0,53.02,13646.0
2023-07-06 13:30:00,53.01,53.01,52.96,53.0,16998.0,53.01,53.01,52.96,53.0,16998.0
2023-07-06 13:35:00,53.0,53.0,52.98,52.99,29041.0,53.0,53.0,52.98,52.99,29041.0
2023-07-06 13:40:00,52.98,52.99,52.93,52.95,29290.0,52.98,52.99,52.93,52.95,29290.0
2023-07-06 13:45:00,52.95,52.97,52.94,52.96,25313.0,52.95,52.97,52.94,52.96,25313.0
2023-07-06 13:50:00,52.95,52.96,52.93,52.94,15705.0,52.95,52.96,52.93,52.94,15705.0
2023-07-06 13:55:00,52.94,52.98,52.92,52.98,26516.0,52.94,52.98,52.92,52.98,26516.0
2023-07-06 14:00:00,52.97,52.99,52.96,52.98,18418.0,52.97,52.99,52.96,52.98,18418.0
2023-07-06 14:05:00,52.98,52.98,52.93,52.94,36013.0,52.98,52.98,52.93,52.94,36013.0
2023-07-06 14:10:00,52.94,52.94,52.89,52.89,17743.0,52.94,52.94,52.89,52.89,17743.0
2023-07-06 14:15:00,52.9,52.9,52.87,52.88,32645.0,52.9,52.9,52.87,52.88,32645.0
2023-07-06 14:20:00,52.88,52.91,52.87,52.9,28436.0,52.88,52.91,52.87,52.9,28436.0
2023-07-06 14:25:00,52.91,52.91,52.87,52.9,18083.0,52.91,52.91,52.87,52.9,18083.0
2023-07-06 14:30:00,52.9,52.96,52.89,52.96,31902.0,52.9,52.96,52.89,52.96,31902.0
2023-07-06 14:35:00,52.95,52.99,52.94,52.99,19705.0,52.95,52.99,52.94,52.99,19705.0
2023-07-06 14:40:00,52.99,53.03,52.97,53.02,33914.0,52.99,53.03,52.97,53.02,33914.0
2023-07-06 14:45:00,53.01,53.03,53.0,53.01,57959.0,53.01,53.03,53.0,53.01,57959.0
2023-07-06 14:50:00,53.01,53.02,52.98,52.99,25697.0,53.01,53.02,52.98,52.99,25697.0
2023-07-06 14:55:00,52.99,53.01,52.97,53.01,27447.0,52.99,53.01,52.97,53.01,27447.0
2023-07-06 15:00:00,53.01,53.03,52.97,53.01,127942.0,53.01,53.03,52.97,53.01,127942.0
2023-07-06 15:05:00,53.01,53.01,52.97,53.01,130531.0,53.01,53.01,52.97,53.01,130531.0
2023-07-06 15:10:00,53.01,53.01,52.97,52.98,26994.0,53.01,53.01,52.97,52.98,26994.0
2023-07-06 15:15:00,52.98,53.01,52.97,52.99,70502.0,52.98,53.01,52.97,52.99,70502.0
2023-07-06 15:20:00,52.98,52.99,52.97,52.98,26811.0,52.98,52.99,52.97,52.98,26811.0
2023-07-06 15:25:00,52.98,53.0,52.97,52.98,51187.0,52.98,53.0,52.97,52.98,51187.0
2023-07-06 15:30:00,52.99,52.99,52.94,52.95,27590.0,52.99,52.99,52.94,52.95,27590.0
2023-07-06 15:35:00,52.95,52.95,52.91,52.93,39018.0,52.95,52.95,52.91,52.93,39018.0
2023-07-06 15:40:00,52.93,52.98,52.92,52.98,38611.0,52.93,52.98,52.92,52.98,38611.0
2023-07-06 15:45:00,52.97,52.98,52.92,52.98,61569.0,52.97,52.98,52.92,52.98,61569.0
2023-07-06 15:50:00,52.98,52.99,52.92,52.93,101902.0,52.98,52.99,52.92,52.93,101902.0
2023-07-06 15:55:00,52.92,52.93,52.87,52.88,235271.0,52.92,52.93,52.87,52.88,235271.0
2023-07-07 09:30:00,52.65,52.65,52.52,52.62,114012.0,52.65,52.65,52.52,52.62,114012.0
2023-07-07 09:35:00,52.63,52.63,52.5,52.63,78764.0,52.63,52.63,52.5,52.63,78764.0
2023-07-07 09:40:00,52.63,52.87,52.62,52.85,67496.0,52.63,52.87,52.62,52.85,67496.0
2023-07-07 09:45:00,52.86,52.88,52.73,52.8,75986.0,52.86,52.88,52.73,52.8,75986.0
2023-07-07 09:50:00,52.8,52.83,52.77,52.79,42064.0,52.8,52.83,52.77,52.79,42064.0
2023-07-07 09:55:00,52.78,52.86,52.78,52.84,18589.0,52.78,52.86,52.78,52.84,18589.0
2023-07-07 10:00:00,52.85,52.85,52.72,52.82,58580.0,52.85,52.85,52.72,52.82,58580.0
2023-07-07 10:05:00,52.81,52.84,52.77,52.82,36116.0,52.81,52.84,52.77,52.82,36116.0
2023-07-07 10:10:00,52.81,52.83,52.79,52.83,24896.0,52.81,52.83,52.79,52.83,24896.0
2023-07-07 10:15:00,52.83,52.83,52.77,52.8,34513.0,52.83,52.83,52.77,52.8,34513.0
2023-07-07 10:20:00,52.8,52.88,52.8,52.87,40875.0,52.8,52.88,52.8,52.87,40875.0
2023-07-07 10:25:00,52.87,52.91,52.85,52.91,26594.0,52.87,52.91,52.85,52.91,26594.0
2023-07-07 10:30:00,52.91,52.92,52.83,52.84,30881.0,52.91,52.92,52.83,52.84,30881.0
2023-07-07 10:35:00,52.83,52.84,52.8,52.83,18313.0,52.83,52.84,52.8,52.83,18313.0
2023-07-07 10:40:00,52.84,52.88,52.82,52.84,31762.0,52.84,52.88,52.82,52.84,31762.0
2023-07-07 10:45:00,52.85,52.85,52.75,52.75,26179.0,52.85,52.85,52.75,52.75,26179.0
2023-07-07 10:50:00,52.75,52.76,52.69,52.75,41442.0,52.75,52.76,52.69,52.75,41442.0
2023-07-07 10:55:00,52.74,52.75,52.68,52.73,53975.0,52.74,52.75,52.68,52.73,53975.0
2023-07-07 11:00:00,52.75,52.76,52.66,52.67,17320.0,52.75,52.76,52.66,52.67,17320.0
2023-07-07 11:05:00,52.66,52.66,52.49,52.52,203922.0,52.66,52.66,52.49,52.52,203922.0
2023-07-07 11:10:00,52.52,52.52,52.32,52.34,43825.0,52.52,52.52,52.32,52.34,43825.0
2023-07-07 11:15:00,52.33,52.35,52.29,52.34,40210.0,52.33,52.35,52.29,52.34,40210.0
2023-07-07 11:20:00,52.34,52.4,52.33,52.4,31157.0,52.34,52.4,52.33,52.4,31157.0
2023-07-07 11:25:00,52.4,52.42,52.32,52.33,30288.0,52.4,52.42,52.32,52.33,30288.0
2023-07-07 11:30:00,52.32,52.37,52.3,52.36,34388.0,52.32,52.37,52.3,52.36,34388.0
2023-07-07 11:35:00,52.36,52.37,52.32,52.34,35371.0,52.36,52.37,52.32,52.34,35371.0
2023-07-07 11:40:00,52.33,52.35,52.32,52.33,9938.0,52.33,52.35,52.32,52.33,9938.0
2023-07-07 11:45:00,52.33,52.34,52.28,52.31,56408.0,52.33,52.34,52.28,52.31,56408.0
2023-07-07 11:50:00,52.32,52.32,52.25,52.28,55888.0,52.32,52.32,52.25,52.28,55888.0
2023-07-07 11:55:00,52.27,52.34,52.21,52.21,83431.0,52.27,52.34,52.21,52.21,83431.0
2023-07-07 12:00:00,52.22,52.24,52.17,52.23,64047.0,52.22,52.24,52.17,52.23,64047.0
2023-07-07 12:05:00,52.23,52.25,52.21,52.25,25330.0,52.23,52.25,52.21,52.25,25330.0
2023-07-07 12:10:00,52.25,52.31,52.24,52.3,23565.0,52.25,52.31,52.24,52.3,23565.0
2023-07-07 12:15:00,52.3,52.31,52.25,52.28,32786.0,52.3,52.31,52.25,52.28,32786.0
2023-07-07 12:20:00,52.28,52.31,52.27,52.29,31144.0,52.28,52.31,52.27,52.29,31144.0
2023-07-07 12:25:00,52.28,52.29,52.25,52.26,49621.0,52.28,52.29,52.25,52.26,49621.0
2023-07-07 12:30:00,52.26,52.29,52.25,52.28,61643.0,52.26,52.29,52.25,52.28,61643.0
2023-07-07 12:35:00,52.28,52.36,52.27,52.32,67457.0,52.28,52.36,52.27,52.32,67457.0
2023-07-07 12:40:00,52.33,52.37,52.31,52.35,71240.0,52.33,52.37,52.31,52.35,71240.0
2023-07-07 12:45:00,52.36,52.38,52.3,52.3,25547.0,52.36,52.38,52.3,52.3,25547.0
2023-07-07 12:50:00,52.3,52.33,52.29,52.3,44040.0,52.3,52.33,52.29,52.3,44040.0
2023-07-07 12:55:00,52.3,52.36,52.29,52.36,26456.0,52.3,52.36,52.29,52.36,26456.0
2023-07-07 13:00:00,52.36,52.37,52.34,52.36,33215.0,52.36,52.37,52.34,52.36,33215.0
2023-07-07 13:05:00,52.36,52.37,52.34,52.35,13826.0,52.36,52.37,52.34,52.35,13826.0
2023-07-07 13:10:00,52.34,52.35,52.31,52.32,35353.0,52.34,52.35,52.31,52.32,35353.0
2023-07-07 13:15:00,52.32,52.36,52.31,52.36,27444.0,52.32,52.36,52.31,52.36,27444.0
2023-07-07 13:20:00,52.36,52.38,52.35,52.37,36072.0,52.36,52.38,52.35,52.37,36072.0
2023-07-07 13:25:00,52.37,52.37,52.31,52.33,45306.0,52.37,52.37,52.31,52.33,45306.0
2023-07-07 13:30:00,52.33,52.36,52.32,52.35,67825.0,52.33,52.36,52.32,52.35,67825.0
2023-07-07 13:35:00,52.34,52.34,52.28,52.33,64448.0,52.34,52.34,52.28,52.33,64448.0
2023-07-07 13:40:00,52.33,52.4,52.32,52.4,37716.0,52.33,52.4,52.32,52.4,37716.0
2023-07-07 13:45:00,52.4,52.43,52.38,52.4,34512.0,52.4,52.43,52.38,52.4,34512.0
2023-07-07 13:50:00,52.39,52.41,52.37,52.37,34269.0,52.39,52.41,52.37,52.37,34269.0
2023-07-07 13:55:00,52.38,52.41,52.36,52.4,37341.0,52.38,52.41,52.36,52.4,37341.0
2023-07-07 14:00:00,52.4,52.44,52.39,52.41,28303.0,52.4,52.44,52.39,52.41,28303.0
2023-07-07 14:05:00,52.4,52.42,52.38,52.41,25529.0,52.4,52.42,52.38,52.41,25529.0
2023-07-07 14:10:00,52.41,52.42,52.35,52.37,27124.0,52.41,52.42,52.35,52.37,27124.0
2023-07-07 14:15:00,52.37,52.38,52.34,52.37,40054.0,52.37,52.38,52.34,52.37,40054.0
2023-07-07 14:20:00,52.36,52.38,52.34,52.36,22128.0,52.36,52.38,52.34,52.36,22128.0
2023-07-07 14:25:00,52.36,52.36,52.31,52.32,33139.0,52.36,52.36,52.31,52.32,33139.0
2023-07-07 14:30:00,52.32,52.32,52.29,52.3,33963.0,52.32,52.32,52.29,52.3,33963.0
2023-07-07 14:35:00,52.3,52.31,52.28,52.29,41108.0,52.3,52.31,52.28,52.29,41108.0
2023-07-07 14:40:00,52.29,52.31,52.28,52.3,42068.0,52.29,52.31,52.28,52.3,42068.0
2023-07-07 14:45:00,52.3,52.31,52.27,52.3,63487.0,52.3,52.31,52.27,52.3,63487.0
2023-07-07 14:50:00,52.31,52.39,52.3,52.39,65233.0,52.31,52.39,52.3,52.39,65233.0
2023-07-07 14:55:00,52.39,52.39,52.36,52.36,47486.0,52.39,52.39,52.36,52.36,47486.0
2023-07-07 15:00:00,52.36,52.37,52.32,52.36,51977.0,52.36,52.37,52.32,52.36,51977.0
2023-07-07 15:05:00,52.36,52.39,52.34,52.37,112038.0,52.36,52.39,52.34,52.37,112038.0
2023-07-07 15:10:00,52.36,52.38,52.33,52.36,32153.0,52.36,52.38,52.33,52.36,32153.0
2023-07-07 15:15:00,52.36,52.36,52.29,52.31,55755.0,52.36,52.36,52.29,52.31,55755.0
2023-07-07 15:20:00,52.3,52.33,52.28,52.3,114145.0,52.3,52.33,52.28,52.3,114145.0
2023-07-07 15:25:00,52.3,52.3,52.22,52.23,47423.0,52.3,52.3,52.22,52.23,47423.0
2023-07-07 15:30:00,52.23,52.35,52.23,52.35,214231.0,52.23,52.35,52.23,52.35,214231.0
2023-07-07 15:35:00,52.35,52.39,52.34,52.37,78308.0,52.35,52.39,52.34,52.37,78308.0
2023-07-07 15:40:00,52.36,52.37,52.31,52.34,68979.0,52.36,52.37,52.31,52.34,68979.0
2023-07-07 15:45:00,52.34,52.38,52.28,52.29,154468.0,52.34,52.38,52.28,52.29,154468.0
2023-07-07 15:50:00,52.29,52.35,52.23,52.34,198521.0,52.29,52.35,52.23,52.34,198521.0
2023-07-07 15:55:00,52.34,52.34,52.28,52.3,398106.0,52.34,52.34,52.28,52.3,398106.0
2023-07-10 09:30:00,52.44,52.71,52.44,52.71,108437.0,52.44,52.71,52.44,52.71,108437.0
2023-07-10 09:35:00,52.7,52.84,52.66,52.7,56883.0,52.7,52.84,52.66,52.7,56883.0
2023-07-10 09:40:00,52.7,52.81,52.63,52.64,36329.0,52.7,52.81,52.63,52.64,36329.0
2023-07-10 09:45:00,52.63,52.66,52.55,52.65,73055.0,52.63,52.66,52.55,52.65,73055.0
2023-07-10 09:50:00,52.65,52.78,52.63,52.75,65147.0,52.65,52.78,52.63,52.75,65147.0
2023-07-10 09:55:00,52.75,52.75,52.6,52.63,60333.0,52.75,52.75,52.6,52.63,60333.0
2023-07-10 10:00:00,52.62,52.7,52.61,52.68,39173.0,52.62,52.7,52.61,52.68,39173.0
2023-07-10 10:05:00,52.69,52.69,52.49,52.53,130580.0,52.69,52.69,52.49,52.53,130580.0
2023-07-10 10:10:00,52.52,52.56,52.5,52.53,18521.0,52.52,52.56,52.5,52.53,18521.0
2023-07-10 10:15:00,52.53,52.59,52.52,52.57,32431.0,52.53,52.59,52.52,52.57,32431.0
2023-07-10 10:20:00,52.57,52.64,52.57,52.63,15652.0,52.57,52.64,52.57,52.63,15652.0
2023-07-10 10:25:00,52.64,52.64,52.55,52.56,49936.0,52.64,52.64,52.55,52.56,49936.0
2023-07-10 10:30:00,52.55,52.56,52.48,52.49,62314.0,52.55,52.56,52.48,52.49,62314.0
2023-07-10 10:35:00,52.48,52.49,52.45,52.46,32356.0,52.48,52.49,52.45,52.46,32356.0
2023-07-10 10:40:00,52.46,52.51,52.4,52.41,30650.0,52.46,52.51,52.4,52.41,30650.0
2023-07-10 10:45:00,52.41,52.42,52.31,52.32,22937.0,52.41,52.42,52.31,52.32,22937.0
2023-07-10 10:50:00,52.32,52.33,52.29,52.3,26411.0,52.32,52.33,52.29,52.3,26411.0
2023-07-10 10:55:00,52.3,52.31,52.25,52.3,34671.0,52.3,52.31,52.25,52.3,34671.0
2023-07-10 11:00:00,52.3,52.37,52.25,52.28,51367.0,52.3,52.37,52.25,52.28,51367.0
2023-07-10 11:05:00,52.28,52.3,52.25,52.29,19364.0,52.28,52.3,52.25,52.29,19364.0
2023-07-10 11:10:00,52.29,52.3,52.28,52.3,9848.0,52.29,52.3,52.28,52.3,9848.0
2023-07-10 11:15:00,52.29,52.29,52.25,52.25,14560.0,52.29,52.29,52.25,52.25,14560.0
2023-07-10 11:20:00,52.25,52.32,52.24,52.32,24794.0,52.25,52.32,52.24,52.32,24794.0
2023-07-10 11:25:00,52.33,52.38,52.32,52.36,20356.0,52.33,52.38,52.32,52.36,20356.0
2023-07-10 11:30:00,52.36,52.44,52.35,52.4,24651.0,52.36,52.44,52.35,52.4,24651.0
2023-07-10 11:35:00,52.4,52.4,52.34,52.36,17116.0,52.4,52.4,52.34,52.36,17116.0
2023-07-10 11:40:00,52.36,52.36,52.33,52.35,14298.0,52.36,52.36,52.33,52.35,14298.0
2023-07-10 11:45:00,52.35,52.38,52.33,52.37,28354.0,52.35,52.38,52.33,52.37,28354.0
2023-07-10 11:50:00,52.37,52.4,52.35,52.39,22850.0,52.37,52.4,52.35,52.39,22850.0
2023-07-10 11:55:00,52.39,52.4,52.33,52.33,25311.0,52.39,52.4,52.33,52.33,25311.0
2023-07-10 12:00:00,52.34,52.34,52.26,52.31,37217.0,52.34,52.34,52.26,52.31,37217.0
2023-07-10 12:05:00,52.31,52.34,52.28,52.29,23318.0,52.31,52.34,52.28,52.29,23318.0
2023-07-10 12:10:00,52.29,52.31,52.28,52.3,49052.0,52.29,52.31,52.28,52.3,49052.0
2023-07-10 12:15:00,52.3,52.35,52.3,52.35,61740.0,52.3,52.35,52.3,52.35,61740.0
2023-07-10 12:20:00,52.35,52.4,52.34,52.38,22584.0,52.35,52.4,52.34,52.38,22584.0
2023-07-10 12:25:00,52.38,52.44,52.37,52.43,26583.0,52.38,52.44,52.37,52.43,26583.0
2023-07-10 12:30:00,52.43,52.5,52.43,52.48,9248.0,52.43,52.5,52.43,52.48,9248.0
2023-07-10 12:35:00,52.48,52.52,52.45,52.52,15587.0,52.48,52.52,52.45,52.52,15587.0
2023-07-10 12:40:00,52.52,52.58,52.51,52.55,15017.0,52.52,52.58,52.51,52.55,15017.0
2023-07-10 12:45:00,52.56,52.59,52.54,52.55,17475.0,52.56,52.59,52.54,52.55,17475.0
2023-07-10 12:50:00,52.55,52.57,52.53,52.55,14977.0,52.55,52.57,52.53,52.55,14977.0
2023-07-10 12:55:00,52.55,52.57,52.54,52.57,13931.0,52.55,52.57,52.54,52.57,13931.0
2023-07-10 13:00:00,52.57,52.6,52.56,52.57,21382.0,52.57,52.6,52.56,52.57,21382.0
2023-07-10 13:05:00,52.56,52.57,52.53,52.54,16443.0,52.56,52.57,52.53,52.54,16443.0
2023-07-10 13:10:00,52.53,52.54,52.5,52.51,128523.0,52.53,52.54,52.5,52.51,128523.0
2023-07-10 13:15:00,52.51,52.52,52.5,52.51,19094.0,52.51,52.52,52.5,52.51,19094.0
2023-07-10 13:20:00,52.51,52.55,52.5,52.54,24381.0,52.51,52.55,52.5,52.54,24381.0
2023-07-10 13:25:00,52.54,52.56,52.5,52.53,35976.0,52.54,52.56,52.5,52.53,35976.0
2023-07-10 13:30:00,52.53,52.54,52.46,52.48,21477.0,52.53,52.54,52.46,52.48,21477.0
2023-07-10 13:35:00,52.48,52.5,52.47,52.48,15792.0,52.48,52.5,52.47,52.48,15792.0
2023-07-10 13:40:00,52.48,52.51,52.48,52.5,29995.0,52.48,52.51,52.48,52.5,29995.0
2023-07-10 13:45:00,52.49,52.49,52.44,52.45,26834.0,52.49,52.49,52.44,52.45,26834.0
2023-07-10 13:50:00,52.45,52.48,52.44,52.46,35067.0,52.45,52.48,52.44,52.46,35067.0
2023-07-10 13:55:00,52.46,52.48,52.45,52.48,37852.0,52.46,52.48,52.45,52.48,37852.0
2023-07-10 14:00:00,52.47,52.47,52.4,52.41,56426.0,52.47,52.47,52.4,52.41,56426.0
2023-07-10 14:05:00,52.41,52.42,52.4,52.4,40411.0,52.41,52.42,52.4,52.4,40411.0
2023-07-10 14:10:00,52.4,52.42,52.38,52.41,40554.0,52.4,52.42,52.38,52.41,40554.0
2023-07-10 14:15:00,52.41,52.43,52.39,52.41,19636.0,52.41,52.43,52.39,52.41,19636.0
2023-07-10 14:20:00,52.41,52.43,52.38,52.39,23517.0,52.41,52.43,52.38,52.39,23517.0
2023-07-10 14:25:00,52.39,52.4,52.37,52.39,17047.0,52.39,52.4,52.37,52.39,17047.0
2023-07-10 14:30:00,52.39,52.41,52.38,52.4,22058.0,52.39,52.41,52.38,52.4,22058.0
2023-07-10 14:35:00,52.4,52.4,52.36,52.37,15867.0,52.4,52.4,52.36,52.37,15867.0
2023-07-10 14:40:00,52.37,52.38,52.34,52.38,23996.0,52.37,52.38,52.34,52.38,23996.0
2023-07-10 14:45:00,52.37,52.38,52.34,52.36,13844.0,52.37,52.38,52.34,52.36,13844.0
2023-07-10 14:50:00,52.35,52.38,52.34,52.38,31823.0,52.35,52.38,52.34,52.38,31823.0
2023-07-10 14:55:00,52.38,52.42,52.37,52.41,18355.0,52.38,52.42,52.37,52.41,18355.0
2023-07-10 15:00:00,52.41,52.42,52.32,52.34,20718.0,52.41,52.42,52.32,52.34,20718.0
2023-07-10 15:05:00,52.34,52.36,52.3,52.33,31265.0,52.34,52.36,52.3,52.33,31265.0
2023-07-10 15:10:00,52.33,52.38,52.32,52.37,74986.0,52.33,52.38,52.32,52.37,74986.0
2023-07-10 15:15:00,52.37,52.38,52.35,52.37,32977.0,52.37,52.38,52.35,52.37,32977.0
2023-07-10 15:20:00,52.37,52.4,52.36,52.4,48276.0,52.37,52.4,52.36,52.4,48276.0
2023-07-10 15:25:00,52.4,52.46,52.39,52.45,64787.0,52.4,52.46,52.39,52.45,64787.0
2023-07-10 15:30:00,52.44,52.48,52.44,52.48,57756.0,52.44,52.48,52.44,52.48,57756.0
2023-07-10 15:35:00,52.48,52.55,52.47,52.54,107750.0,52.48,52.55,52.47,52.54,107750.0
2023-07-10 15:40:00,52.55,52.56,52.49,52.55,103673.0,52.55,52.56,52.49,52.55,103673.0
2023-07-10 15:45:00,52.56,52.58,52.53,52.55,204180.0,52.56,52.58,52.53,52.55,204180.0
2023-07-10 15:50:00,52.54,52.61,52.49,52.6,226538.0,52.54,52.61,52.49,52.6,226538.0
2023-07-10 15:55:00,52.6,52.75,52.57,52.7,1018351.0,52.6,52.75,52.57,52.7,1018351.0
2023-07-11 09:30:00,52.63,53.12,52.63,52.86,137618.0,52.63,53.12,52.63,52.86,137618.0
2023-07-11 09:35:00,52.84,52.89,52.69,52.85,39339.0,52.84,52.89,52.69,52.85,39339.0
2023-07-11 09:40:00,52.84,52.89,52.79,52.88,39723.0,52.84,52.89,52.79,52.88,39723.0
2023-07-11 09:45:00,52.88,52.91,52.82,52.87,56799.0,52.88,52.91,52.82,52.87,56799.0
2023-07-11 09:50:00,52.86,52.92,52.79,52.81,37113.0,52.86,52.92,52.79,52.81,37113.0
2023-07-11 09:55:00,52.82,52.84,52.76,52.81,34609.0,52.82,52.84,52.76,52.81,34609.0
2023-07-11 10:00:00,52.81,52.87,52.69,52.72,29562.0,52.81,52.87,52.69,52.72,29562.0
2023-07-11 10:05:00,52.71,52.73,52.63,52.65,19078.0,52.71,52.73,52.63,52.65,19078.0
2023-07-11 10:10:00,52.66,52.66,52.58,52.6,20610.0,52.66,52.66,52.58,52.6,20610.0
2023-07-11 10:15:00,52.6,52.64,52.56,52.57,26354.0,52.6,52.64,52.56,52.57,26354.0
2023-07-11 10:20:00,52.57,52.59,52.52,52.58,20302.0,52.57,52.59,52.52,52.58,20302.0
2023-07-11 10:25:00,52.58,52.62,52.56,52.57,19502.0,52.58,52.62,52.56,52.57,19502.0
2023-07-11 10:30:00,52.57,52.61,52.53,52.56,31620.0,52.57,52.61,52.53,52.56,31620.0
2023-07-11 10:35:00,52.57,52.57,52.5,52.55,31569.0,52.57,52.57,52.5,52.55,31569.0
2023-07-11 10:40:00,52.54,52.54,52.45,52.47,20756.0,52.54,52.54,52.45,52.47,20756.0
2023-07-11 10:45:00,52.46,52.46,52.4,52.46,26308.0,52.46,52.46,52.4,52.46,26308.0
2023-07-11 10:50:00,52.46,52.48,52.46,52.47,19322.0,52.46,52.48,52.46,52.47,19322.0
2023-07-11 10:55:00,52.46,52.54,52.45,52.51,19827.0,52.46,52.54,52.45,52.51,19827.0
2023-07-11 11:00:00,52.51,52.51,52.46,52.46,18587.0,52.51,52.51,52.46,52.46,18587.0
2023-07-11 11:05:00,52.46,52.48,52.42,52.48,36884.0,52.46,52.48,52.42,52.48,36884.0
2023-07-11 11:10:00,52.48,52.52,52.47,52.5,24577.0,52.48,52.52,52.47,52.5,24577.0
2023-07-11 11:15:00,52.5,52.53,52.48,52.52,18830.0,52.5,52.53,52.48,52.52,18830.0
2023-07-11 11:20:00,52.52,52.55,52.46,52.47,27158.0,52.52,52.55,52.46,52.47,27158.0
2023-07-11 11:25:00,52.46,52.48,52.43,52.46,45928.0,52.46,52.48,52.43,52.46,45928.0
2023-07-11 11:30:00,52.46,52.47,52.42,52.42,19509.0,52.46,52.47,52.42,52.42,19509.0
2023-07-11 11:35:00,52.41,52.45,52.4,52.41,28817.0,52.41,52.45,52.4,52.41,28817.0
2023-07-11 11:40:00,52.41,52.44,52.4,52.41,23138.0,52.41,52.44,52.4,52.41,23138.0
2023-07-11 11:45:00,52.41,52.44,52.39,52.4,35411.0,52.41,52.44,52.39,52.4,35411.0
2023-07-11 11:50:00,52.39,52.45,52.39,52.44,37453.0,52.39,52.45,52.39,52.44,37453.0
2023-07-11 11:55:00,52.44,52.44,52.4,52.41,25086.0,52.44,52.44,52.4,52.41,25086.0
2023-07-11 12:00:00,52.41,52.42,52.38,52.41,34023.0,52.41,52.42,52.38,52.41,34023.0
2023-07-11 12:05:00,52.4,52.4,52.23,52.23,18535.0,52.4,52.4,52.23,52.23,18535.0
2023-07-11 12:10:00,52.24,52.28,52.2,52.22,56179.0,52.24,52.28,52.2,52.22,56179.0
2023-07-11 12:15:00,52.22,52.27,52.21,52.25,30433.0,52.22,52.27,52.21,52.25,30433.0
2023-07-11 12:20:00,52.25,52.25,52.2,52.21,43817.0,52.25,52.25,52.2,52.21,43817.0
2023-07-11 12:25:00,52.2,52.22,52.16,52.18,41971.0,52.2,52.22,52.16,52.18,41971.0
2023-07-11 12:30:00,52.18,52.23,52.17,52.23,36578.0,52.18,52.23,52.17,52.23,36578.0
2023-07-11 12:35:00,52.23,52.26,52.19,52.26,48277.0,52.23,52.26,52.19,52.26,48277.0
2023-07-11 12:40:00,52.27,52.33,52.27,52.28,30283.0,52.27,52.33,52.27,52.28,30283.0
2023-07-11 12:45:00,52.27,52.3,52.25,52.3,21940.0,52.27,52.3,52.25,52.3,21940.0
2023-07-11 12:50:00,52.3,52.31,52.27,52.28,19261.0,52.3,52.31,52.27,52.28,19261.0
2023-07-11 12:55:00,52.28,52.29,52.26,52.27,14394.0,52.28,52.29,52.26,52.27,14394.0
2023-07-11 13:00:00,52.26,52.27,52.21,52.26,22139.0,52.26,52.27,52.21,52.26,22139.0
2023-07-11 13:05:00,52.25,52.25,52.23,52.23,13378.0,52.25,52.25,52.23,52.23,13378.0
2023-07-11 13:10:00,52.22,52.23,52.19,52.21,35518.0,52.22,52.23,52.19,52.21,35518.0
2023-07-11 13:15:00,52.21,52.22,52.18,52.19,18182.0,52.21,52.22,52.18,52.19,18182.0
2023-07-11 13:20:00,52.19,52.19,52.17,52.18,18141.0,52.19,52.19,52.17,52.18,18141.0
2023-07-11 13:25:00,52.18,52.19,52.16,52.19,27586.0,52.18,52.19,52.16,52.19,27586.0
2023-07-11 13:30:00,52.18,52.18,52.13,52.13,36460.0,52.18,52.18,52.13,52.13,36460.0
2023-07-11 13:35:00,52.13,52.2,52.13,52.2,52342.0,52.13,52.2,52.13,52.2,52342.0
2023-07-11 13:40:00,52.2,52.21,52.19,52.2,16474.0,52.2,52.21,52.19,52.2,16474.0
2023-07-11 13:45:00,52.2,52.2,52.13,52.16,44861.0,52.2,52.2,52.13,52.16,44861.0
2023-07-11 13:50:00,52.15,52.19,52.14,52.19,23381.0,52.15,52.19,52.14,52.19,23381.0
2023-07-11 13:55:00,52.19,52.26,52.18,52.26,23968.0,52.19,52.26,52.18,52.26,23968.0
2023-07-11 14:00:00,52.25,52.3,52.25,52.29,37738.0,52.25,52.3,52.25,52.29,37738.0
2023-07-11 14:05:00,52.28,52.29,52.26,52.27,20349.0,52.28,52.29,52.26,52.27,20349.0
2023-07-11 14:10:00,52.27,52.27,52.24,52.26,24886.0,52.27,52.27,52.24,52.26,24886.0
2023-07-11 14:15:00,52.26,52.28,52.24,52.25,17347.0,52.26,52.28,52.24,52.25,17347.0
2023-07-11 14:20:00,52.25,52.28,52.24,52.27,23414.0,52.25,52.28,52.24,52.27,23414.0
2023-07-11 14:25:00,52.26,52.3,52.24,52.3,22088.0,52.26,52.3,52.24,52.3,22088.0
2023-07-11 14:30:00,52.3,52.31,52.28,52.28,13809.0,52.3,52.31,52.28,52.28,13809.0
2023-07-11 14:35:00,52.28,52.32,52.28,52.32,39236.0,52.28,52.32,52.28,52.32,39236.0
2023-07-11 14:40:00,52.32,52.35,52.31,52.33,11896.0,52.32,52.35,52.31,52.33,11896.0
2023-07-11 14:45:00,52.34,52.35,52.31,52.32,36989.0,52.34,52.35,52.31,52.32,36989.0
2023-07-11 14:50:00,52.32,52.35,52.31,52.34,21602.0,52.32,52.35,52.31,52.34,21602.0
2023-07-11 14:55:00,52.34,52.43,52.34,52.41,113998.0,52.34,52.43,52.34,52.41,113998.0
2023-07-11 15:00:00,52.42,52.44,52.37,52.4,31259.0,52.42,52.44,52.37,52.4,31259.0
2023-07-11 15:05:00,52.4,52.4,52.35,52.37,37668.0,52.4,52.4,52.35,52.37,37668.0
2023-07-11 15:10:00,52.37,52.39,52.34,52.37,39613.0,52.37,52.39,52.34,52.37,39613.0
2023-07-11 15:15:00,52.36,52.4,52.35,52.4,46796.0,52.36,52.4,52.35,52.4,46796.0
2023-07-11 15:20:00,52.4,52.41,52.38,52.4,47641.0,52.4,52.41,52.38,52.4,47641.0
2023-07-11 15:25:00,52.4,52.4,52.37,52.39,56929.0,52.4,52.4,52.37,52.39,56929.0
2023-07-11 15:30:00,52.38,52.4,52.35,52.37,51310.0,52.38,52.4,52.35,52.37,51310.0
2023-07-11 15:35:00,52.37,52.44,52.37,52.44,50689.0,52.37,52.44,52.37,52.44,50689.0
2023-07-11 15:40:00,52.44,52.49,52.42,52.49,67427.0,52.44,52.49,52.42,52.49,67427.0
2023-07-11 15:45:00,52.49,52.55,52.46,52.53,153473.0,52.49,52.55,52.46,52.53,153473.0
2023-07-11 15:50:00,52.54,52.56,52.47,52.5,198344.0,52.54,52.56,52.47,52.5,198344.0
2023-07-11 15:55:00,52.5,52.52,52.44,52.46,388766.0,52.5,52.52,52.44,52.46,388766.0
2023-07-12 09:30:00,52.59,52.81,52.59,52.7,74093.0,52.59,52.81,52.59,52.7,74093.0
2023-07-12 09:35:00,52.7,52.7,52.48,52.5,64768.0,52.7,52.7,52.48,52.5,64768.0
2023-07-12 09:40:00,52.51,52.75,52.51,52.71,53927.0,52.51,52.75,52.51,52.71,53927.0
2023-07-12 09:45:00,52.7,52.81,52.7,52.73,82749.0,52.7,52.81,52.7,52.73,82749.0
2023-07-12 09:50:00,52.73,52.77,52.63,52.64,36090.0,52.73,52.77,52.63,52.64,36090.0
2023-07-12 09:55:00,52.64,52.76,52.63,52.73,48687.0,52.64,52.76,52.63,52.73,48687.0
2023-07-12 10:00:00,52.72,52.75,52.69,52.73,58130.0,52.72,52.75,52.69,52.73,58130.0
2023-07-12 10:05:00,52.72,52.85,52.71,52.8,54256.0,52.72,52.85,52.71,52.8,54256.0
2023-07-12 10:10:00,52.8,52.85,52.72,52.73,29385.0,52.8,52.85,52.72,52.73,29385.0
2023-07-12 10:15:00,52.73,52.81,52.73,52.77,26731.0,52.73,52.81,52.73,52.77,26731.0
2023-07-12 10:20:00,52.76,52.79,52.72,52.76,36012.0,52.76,52.79,52.72,52.76,36012.0
2023-07-12 10:25:00,52.76,52.86,52.75,52.86,65498.0,52.76,52.86,52.75,52.86,65498.0
2023-07-12 10:30:00,52.86,52.86,52.8,52.83,53772.0,52.86,52.86,52.8,52.83,53772.0
2023-07-12 10:35:00,52.82,52.86,52.79,52.79,47159.0,52.82,52.86,52.79,52.79,47159.0
2023-07-12 10:40:00,52.8,52.83,52.74,52.78,21436.0,52.8,52.83,52.74,52.78,21436.0
2023-07-12 10:45:00,52.79,52.8,52.75,52.75,17502.0,52.79,52.8,52.75,52.75,17502.0
2023-07-12 10:50:00,52.76,52.76,52.71,52.72,27795.0,52.76,52.76,52.71,52.72,27795.0
2023-07-12 10:55:00,52.71,52.71,52.68,52.69,17870.0,52.71,52.71,52.68,52.69,17870.0
2023-07-12 11:00:00,52.69,52.75,52.67,52.75,25273.0,52.69,52.75,52.67,52.75,25273.0
2023-07-12 11:05:00,52.75,52.77,52.7,52.71,18228.0,52.75,52.77,52.7,52.71,18228.0
2023-07-12 11:10:00,52.71,52.77,52.69,52.77,21404.0,52.71,52.77,52.69,52.77,21404.0
2023-07-12 11:15:00,52.76,52.78,52.74,52.74,24663.0,52.76,52.78,52.74,52.74,24663.0
2023-07-12 11:20:00,52.74,52.76,52.72,52.75,22831.0,52.74,52.76,52.72,52.75,22831.0
2023-07-12 11:25:00,52.75,52.82,52.74,52.82,35330.0,52.75,52.82,52.74,52.82,35330.0
2023-07-12 11:30:00,52.82,52.96,52.81,52.95,59837.0,52.82,52.96,52.81,52.95,59837.0
2023-07-12 11:35:00,52.96,52.98,52.93,52.95,36806.0,52.96,52.98,52.93,52.95,36806.0
2023-07-12 11:40:00,52.95,52.95,52.81,52.82,78981.0,52.95,52.95,52.81,52.82,78981.0
2023-07-12 11:45:00,52.81,52.84,52.78,52.84,16557.0,52.81,52.84,52.78,52.84,16557.0
2023-07-12 11:50:00,52.83,52.86,52.78,52.8,21430.0,52.83,52.86,52.78,52.8,21430.0
2023-07-12 11:55:00,52.8,52.81,52.76,52.8,28468.0,52.8,52.81,52.76,52.8,28468.0
2023-07-12 12:00:00,52.8,52.81,52.74,52.77,39201.0,52.8,52.81,52.74,52.77,39201.0
2023-07-12 12:05:00,52.77,52.81,52.76,52.81,17315.0,52.77,52.81,52.76,52.81,17315.0
2023-07-12 12:10:00,52.8,52.84,52.79,52.83,22993.0,52.8,52.84,52.79,52.83,22993.0
2023-07-12 12:15:00,52.82,52.83,52.74,52.74,19634.0,52.82,52.83,52.74,52.74,19634.0
2023-07-12 12:20:00,52.74,52.76,52.71,52.71,13111.0,52.74,52.76,52.71,52.71,13111.0
2023-07-12 12:25:00,52.71,52.73,52.67,52.68,23490.0,52.71,52.73,52.67,52.68,23490.0
2023-07-12 12:30:00,52.69,52.72,52.67,52.7,16095.0,52.69,52.72,52.67,52.7,16095.0
2023-07-12 12:35:00,52.7,52.79,52.69,52.79,17610.0,52.7,52.79,52.69,52.79,17610.0
2023-07-12 12:40:00,52.79,52.81,52.72,52.73,20142.0,52.79,52.81,52.72,52.73,20142.0
2023-07-12 12:45:00,52.74,52.76,52.72,52.76,15041.0,52.74,52.76,52.72,52.76,15041.0
2023-07-12 12:50:00,52.76,52.76,52.73,52.76,9980.0,52.76,52.76,52.73,52.76,9980.0
2023-07-12 12:55:00,52.76,52.76,52.68,52.7,18782.0,52.76,52.76,52.68,52.7,18782.0
2023-07-12 13:00:00,52.71,52.74,52.7,52.73,18994.0,52.71,52.74,52.7,52.73,18994.0
2023-07-12 13:05:00,52.72,52.72,52.68,52.7,26889.0,52.72,52.72,52.68,52.7,26889.0
2023-07-12 13:10:00,52.7,52.72,52.68,52.7,40329.0,52.7,52.72,52.68,52.7,40329.0
2023-07-12 13:15:00,52.7,52.72,52.69,52.71,39792.0,52.7,52.72,52.69,52.71,39792.0
2023-07-12 13:20:00,52.71,52.71,52.66,52.7,25917.0,52.71,52.71,52.66,52.7,25917.0
2023-07-12 13:25:00,52.69,52.71,52.68,52.69,30641.0,52.69,52.71,52.68,52.69,30641.0
2023-07-12 13:30:00,52.69,52.71,52.66,52.68,35333.0,52.69,52.71,52.66,52.68,35333.0
2023-07-12 13:35:00,52.68,52.68,52.62,52.63,37590.0,52.68,52.68,52.62,52.63,37590.0
2023-07-12 13:40:00,52.63,52.64,52.54,52.55,81944.0,52.63,52.64,52.54,52.55,81944.0
2023-07-12 13:45:00,52.55,52.56,52.48,52.53,92235.0,52.55,52.56,52.48,52.53,92235.0
2023-07-12 13:50:00,52.53,52.57,52.52,52.55,55081.0,52.53,52.57,52.52,52.55,55081.0
2023-07-12 13:55:00,52.56,52.59,52.54,52.55,34714.0,52.56,52.59,52.54,52.55,34714.0
2023-07-12 14:00:00,52.56,52.6,52.49,52.49,32793.0,52.56,52.6,52.49,52.49,32793.0
2023-07-12 14:05:00,52.49,52.56,52.49,52.55,40867.0,52.49,52.56,52.49,52.55,40867.0
2023-07-12 14:10:00,52.56,52.57,52.5,52.51,128909.0,52.56,52.57,52.5,52.51,128909.0
2023-07-12 14:15:00,52.51,52.51,52.47,52.48,40939.0,52.51,52.51,52.47,52.48,40939.0
2023-07-12 14:20:00,52.47,52.51,52.46,52.51,72078.0,52.47,52.51,52.46,52.51,72078.0
2023-07-12 14:25:00,52.51,52.51,52.48,52.48,26808.0,52.51,52.51,52.48,52.48,26808.0
2023-07-12 14:30:00,52.48,52.49,52.45,52.46,20292.0,52.48,52.49,52.45,52.46,20292.0
2023-07-12 14:35:00,52.46,52.5,52.45,52.47,42610.0,52.46,52.5,52.45,52.47,42610.0
2023-07-12 14:40:00,52.46,52.46,52.43,52.45,20906.0,52.46,52.46,52.43,52.45,20906.0
2023-07-12 14:45:00,52.45,52.47,52.43,52.46,25388.0,52.45,52.47,52.43,52.46,25388.0
2023-07-12 14:50:00,52.45,52.46,52.42,52.45,20551.0,52.45,52.46,52.42,52.45,20551.0
2023-07-12 14:55:00,52.45,52.49,52.44,52.49,38907.0,52.45,52.49,52.44,52.49,38907.0
2023-07-12 15:00:00,52.48,52.55,52.48,52.55,60388.0,52.48,52.55,52.48,52.55,60388.0
2023-07-12 15:05:00,52.55,52.55,52.52,52.53,34091.0,52.55,52.55,52.52,52.53,34091.0
2023-07-12 15:10:00,52.52,52.53,52.5,52.52,48577.0,52.52,52.53,52.5,52.52,48577.0
2023-07-12 15:15:00,52.53,52.53,52.44,52.45,41644.0,52.53,52.53,52.44,52.45,41644.0
2023-07-12 15:20:00,52.44,52.44,52.38,52.38,46302.0,52.44,52.44,52.38,52.38,46302.0
2023-07-12 15:25:00,52.38,52.42,52.36,52.41,38469.0,52.38,52.42,52.36,52.41,38469.0
2023-07-12 15:30:00,52.41,52.49,52.4,52.48,39827.0,52.41,52.49,52.4,52.48,39827.0
2023-07-12 15:35:00,52.49,52.5,52.46,52.46,61701.0,52.49,52.5,52.46,52.46,61701.0
2023-07-12 15:40:00,52.47,52.47,52.44,52.45,112691.0,52.47,52.47,52.44,52.45,112691.0
2023-07-12 15:45:00,52.45,52.51,52.44,52.49,145701.0,52.45,52.51,52.44,52.49,145701.0
2023-07-12 15:50:00,52.48,52.48,52.42,52.45,138606.0,52.48,52.48,52.42,52.45,138606.0
2023-07-12 15:55:00,52.45,52.46,52.43,52.46,308763.0,52.45,52.46,52.43,52.46,308763.0
2023-07-13 09:30:00,52.37,52.41,52.07,52.35,167379.0,52.37,52.41,52.07,52.35,167379.0
2023-07-13 09:35:00,52.33,52.42,52.29,52.41,92025.0,52.33,52.42,52.29,52.41,92025.0
2023-07-13 09:40:00,52.42,52.57,52.42,52.54,40201.0,52.42,52.57,52.42,52.54,40201.0
2023-07-13 09:45:00,52.57,52.6,52.47,52.52,48141.0,52.57,52.6,52.47,52.52,48141.0
2023-07-13 09:50:00,52.52,52.72,52.52,52.67,48789.0,52.52,52.72,52.52,52.67,48789.0
2023-07-13 09:55:00,52.66,52.66,52.56,52.6,22871.0,52.66,52.66,52.56,52.6,22871.0
2023-07-13 10:00:00,52.61,52.66,52.59,52.62,29229.0,52.61,52.66,52.59,52.62,29229.0
2023-07-13 10:05:00,52.63,52.69,52.63,52.69,36555.0,52.63,52.69,52.63,52.69,36555.0
2023-07-13 10:10:00,52.7,52.72,52.55,52.56,29901.0,52.7,52.72,52.55,52.56,29901.0
2023-07-13 10:15:00,52.57,52.59,52.54,52.55,27419.0,52.57,52.59,52.54,52.55,27419.0
2023-07-13 10:20:00,52.56,52.62,52.54,52.58,24579.0,52.56,52.62,52.54,52.58,24579.0
2023-07-13 10:25:00,52.58,52.59,52.51,52.53,27885.0,52.58,52.59,52.51,52.53,27885.0
2023-07-13 10:30:00,52.53,52.58,52.51,52.52,40286.0,52.53,52.58,52.51,52.52,40286.0
2023-07-13 10:35:00,52.52,52.62,52.52,52.6,23026.0,52.52,52.62,52.52,52.6,23026.0
2023-07-13 10:40:00,52.59,52.6,52.52,52.53,13075.0,52.59,52.6,52.52,52.53,13075.0
2023-07-13 10:45:00,52.54,52.54,52.47,52.5,22557.0,52.54,52.54,52.47,52.5,22557.0
2023-07-13 10:50:00,52.5,52.56,52.49,52.55,29292.0,52.5,52.56,52.49,52.55,29292.0
2023-07-13 10:55:00,52.55,52.58,52.54,52.58,21532.0,52.55,52.58,52.54,52.58,21532.0
2023-07-13 11:00:00,52.58,52.58,52.52,52.53,13891.0,52.58,52.58,52.52,52.53,13891.0
2023-07-13 11:05:00,52.53,52.59,52.52,52.54,26918.0,52.53,52.59,52.52,52.54,26918.0
2023-07-13 11:10:00,52.54,52.56,52.51,52.56,22622.0,52.54,52.56,52.51,52.56,22622.0
2023-07-13 11:15:00,52.55,52.59,52.55,52.57,12608.0,52.55,52.59,52.55,52.57,12608.0
2023-07-13 11:20:00,52.56,52.57,52.55,52.57,14743.0,52.56,52.57,52.55,52.57,14743.0
2023-07-13 11:25:00,52.56,52.59,52.53,52.55,24983.0,52.56,52.59,52.53,52.55,24983.0
2023-07-13 11:30:00,52.55,52.55,52.46,52.48,17190.0,52.55,52.55,52.46,52.48,17190.0
2023-07-13 11:35:00,52.48,52.53,52.47,52.51,16559.0,52.48,52.53,52.47,52.51,16559.0
2023-07-13 11:40:00,52.5,52.5,52.46,52.5,20710.0,52.5,52.5,52.46,52.5,20710.0
2023-07-13 11:45:00,52.5,52.5,52.48,52.49,6151.0,52.5,52.5,52.48,52.49,6151.0
2023-07-13 11:50:00,52.48,52.48,52.43,52.44,28529.0,52.48,52.48,52.43,52.44,28529.0
2023-07-13 11:55:00,52.43,52.46,52.42,52.45,48259.0,52.43,52.46,52.42,52.45,48259.0
2023-07-13 12:00:00,52.45,52.57,52.45,52.55,15095.0,52.45,52.57,52.45,52.55,15095.0
2023-07-13 12:05:00,52.55,52.56,52.52,52.53,7440.0,52.55,52.56,52.52,52.53,7440.0
2023-07-13 12:10:00,52.53,52.54,52.51,52.53,12464.0,52.53,52.54,52.51,52.53,12464.0
2023-07-13 12:15:00,52.52,52.54,52.51,52.52,10386.0,52.52,52.54,52.51,52.52,10386.0
2023-07-13 12:20:00,52.51,52.53,52.49,52.52,24366.0,52.51,52.53,52.49,52.52,24366.0
2023-07-13 12:25:00,52.51,52.55,52.5,52.54,12330.0,52.51,52.55,52.5,52.54,12330.0
2023-07-13 12:30:00,52.54,52.58,52.53,52.57,18557.0,52.54,52.58,52.53,52.57,18557.0
2023-07-13 12:35:00,52.57,52.58,52.55,52.57,8682.0,52.57,52.58,52.55,52.57,8682.0
2023-07-13 12:40:00,52.57,52.6,52.56,52.58,19102.0,52.57,52.6,52.56,52.58,19102.0
2023-07-13 12:45:00,52.57,52.59,52.56,52.56,7304.0,52.57,52.59,52.56,52.56,7304.0
2023-07-13 12:50:00,52.57,52.61,52.57,52.61,13848.0,52.57,52.61,52.57,52.61,13848.0
2023-07-13 12:55:00,52.61,52.61,52.57,52.6,15324.0,52.61,52.61,52.57,52.6,15324.0
2023-07-13 13:00:00,52.6,52.62,52.58,52.62,12727.0,52.6,52.62,52.58,52.62,12727.0
2023-07-13 13:05:00,52.62,52.65,52.62,52.65,20859.0,52.62,52.65,52.62,52.65,20859.0
2023-07-13 13:10:00,52.65,52.67,52.64,52.66,30199.0,52.65,52.67,52.64,52.66,30199.0
2023-07-13 13:15:00,52.66,52.69,52.65,52.68,14275.0,52.66,52.69,52.65,52.68,14275.0
2023-07-13 13:20:00,52.68,52.68,52.66,52.67,8247.0,52.68,52.68,52.66,52.67,8247.0
2023-07-13 13:25:00,52.67,52.68,52.65,52.66,19404.0,52.67,52.68,52.65,52.66,19404.0
2023-07-13 13:30:00,52.65,52.68,52.65,52.66,11240.0,52.65,52.68,52.65,52.66,11240.0
2023-07-13 13:35:00,52.67,52.68,52.64,52.68,18510.0,52.67,52.68,52.64,52.68,18510.0
2023-07-13 13:40:00,52.69,52.73,52.69,52.72,9862.0,52.69,52.73,52.69,52.72,9862.0
2023-07-13 13:45:00,52.72,52.75,52.72,52.74,15265.0,52.72,52.75,52.72,52.74,15265.0
2023-07-13 13:50:00,52.73,52.76,52.72,52.76,30466.0,52.73,52.76,52.72,52.76,30466.0
2023-07-13 13:55:00,52.75,52.76,52.73,52.74,25067.0,52.75,52.76,52.73,52.74,25067.0
2023-07-13 14:00:00,52.75,52.77,52.73,52.75,29113.0,52.75,52.77,52.73,52.75,29113.0
2023-07-13 14:05:00,52.74,52.81,52.73,52.8,33991.0,52.74,52.81,52.73,52.8,33991.0
2023-07-13 14:10:00,52.81,52.84,52.79,52.8,19519.0,52.81,52.84,52.79,52.8,19519.0
2023-07-13 14:15:00,52.79,52.83,52.79,52.82,19275.0,52.79,52.83,52.79,52.82,19275.0
2023-07-13 14:20:00,52.82,52.83,52.79,52.8,39976.0,52.82,52.83,52.79,52.8,39976.0
2023-07-13 14:25:00,52.8,52.81,52.77,52.77,22770.0,52.8,52.81,52.77,52.77,22770.0
2023-07-13 14:30:00,52.78,52.82,52.75,52.82,42777.0,52.78,52.82,52.75,52.82,42777.0
2023-07-13 14:35:00,52.82,52.82,52.79,52.8,61223.0,52.82,52.82,52.79,52.8,61223.0
2023-07-13 14:40:00,52.8,52.84,52.79,52.82,35485.0,52.8,52.84,52.79,52.82,35485.0
2023-07-13 14:45:00,52.82,52.82,52.78,52.79,38223.0,52.82,52.82,52.78,52.79,38223.0
2023-07-13 14:50:00,52.79,52.81,52.77,52.8,38144.0,52.79,52.81,52.77,52.8,38144.0
2023-07-13 14:55:00,52.79,52.83,52.78,52.83,43863.0,52.79,52.83,52.78,52.83,43863.0
2023-07-13 15:00:00,52.83,52.84,52.79,52.83,41823.0,52.83,52.84,52.79,52.83,41823.0
2023-07-13 15:05:00,52.82,52.86,52.81,52.85,54495.0,52.82,52.86,52.81,52.85,54495.0
2023-07-13 15:10:00,52.85,52.89,52.85,52.87,52087.0,52.85,52.89,52.85,52.87,52087.0
2023-07-13 15:15:00,52.88,52.9,52.86,52.89,56795.0,52.88,52.9,52.86,52.89,56795.0
2023-07-13 15:20:00,52.89,52.9,52.87,52.89,43455.0,52.89,52.9,52.87,52.89,43455.0
2023-07-13 15:25:00,52.89,52.93,52.87,52.91,44750.0,52.89,52.93,52.87,52.91,44750.0
2023-07-13 15:30:00,52.91,52.92,52.87,52.89,116922.0,52.91,52.92,52.87,52.89,116922.0
2023-07-13 15:35:00,52.89,52.99,52.88,52.98,184725.0,52.89,52.99,52.88,52.98,184725.0
2023-07-13 15:40:00,52.99,53.01,52.96,52.99,137781.0,52.99,53.01,52.96,52.99,137781.0
2023-07-13 15:45:00,52.99,53.0,52.91,52.91,169744.0,52.99,53.0,52.91,52.91,169744.0
2023-07-13 15:50:00,52.92,52.93,52.84,52.85,175425.0,52.92,52.93,52.84,52.85,175425.0
2023-07-13 15:55:00,52.85,52.86,52.76,52.79,727395.0,52.85,52.86,52.76,52.79,727395.0
2023-07-14 09:30:00,52.81,52.91,52.72,52.9,53896.0,52.81,52.91,52.72,52.9,53896.0
2023-07-14 09:35:00,52.88,53.0,52.86,52.91,33486.0,52.88,53.0,52.86,52.91,33486.0
2023-07-14 09:40:00,52.9,52.97,52.86,52.91,41291.0,52.9,52.97,52.86,52.91,41291.0
2023-07-14 09:45:00,52.91,52.96,52.86,52.88,30115.0,52.91,52.96,52.86,52.88,30115.0
2023-07-14 09:50:00,52.89,52.95,52.89,52.89,23928.0,52.89,52.95,52.89,52.89,23928.0
2023-07-14 09:55:00,52.9,52.98,52.89,52.94,39713.0,52.9,52.98,52.89,52.94,39713.0
2023-07-14 10:00:00,52.94,53.01,52.87,52.91,71398.0,52.94,53.01,52.87,52.91,71398.0
2023-07-14 10:05:00,52.91,52.99,52.9,52.95,23546.0,52.91,52.99,52.9,52.95,23546.0
2023-07-14 10:10:00,52.96,53.03,52.95,52.98,41831.0,52.96,53.03,52.95,52.98,41831.0
2023-07-14 10:15:00,52.98,53.07,52.98,53.05,48906.0,52.98,53.07,52.98,53.05,48906.0
2023-07-14 10:20:00,53.04,53.05,52.95,52.99,16003.0,53.04,53.05,52.95,52.99,16003.0
2023-07-14 10:25:00,53.01,53.02,52.9,52.93,30520.0,53.01,53.02,52.9,52.93,30520.0
2023-07-14 10:30:00,52.94,53.01,52.92,52.99,28625.0,52.94,53.01,52.92,52.99,28625.0
2023-07-14 10:35:00,53.0,53.0,52.9,52.94,25069.0,53.0,53.0,52.9,52.94,25069.0
2023-07-14 10:40:00,52.94,52.94,52.85,52.89,20037.0,52.94,52.94,52.85,52.89,20037.0
2023-07-14 10:45:00,52.89,52.93,52.85,52.85,22406.0,52.89,52.93,52.85,52.85,22406.0
2023-07-14 10:50:00,52.85,52.86,52.81,52.83,16325.0,52.85,52.86,52.81,52.83,16325.0
2023-07-14 10:55:00,52.83,52.88,52.83,52.86,17713.0,52.83,52.88,52.83,52.86,17713.0
2023-07-14 11:00:00,52.86,52.88,52.83,52.87,14443.0,52.86,52.88,52.83,52.87,14443.0
2023-07-14 11:05:00,52.87,52.9,52.86,52.9,16748.0,52.87,52.9,52.86,52.9,16748.0
2023-07-14 11:10:00,52.9,52.91,52.83,52.9,12259.0,52.9,52.91,52.83,52.9,12259.0
2023-07-14 11:15:00,52.9,52.9,52.85,52.85,7735.0,52.9,52.9,52.85,52.85,7735.0
2023-07-14 11:20:00,52.85,52.85,52.79,52.8,14757.0,52.85,52.85,52.79,52.8,14757.0
2023-07-14 11:25:00,52.81,52.87,52.81,52.87,19533.0,52.81,52.87,52.81,52.87,19533.0
2023-07-14 11:30:00,52.87,52.94,52.86,52.89,33014.0,52.87,52.94,52.86,52.89,33014.0
2023-07-14 11:35:00,52.89,52.93,52.87,52.91,18605.0,52.89,52.93,52.87,52.91,18605.0
2023-07-14 11:40:00,52.91,52.93,52.88,52.88,10283.0,52.91,52.93,52.88,52.88,10283.0
2023-07-14 11:45:00,52.88,52.95,52.87,52.95,26355.0,52.88,52.95,52.87,52.95,26355.0
2023-07-14 11:50:00,52.94,52.99,52.94,52.98,43074.0,52.94,52.99,52.94,52.98,43074.0
2023-07-14 11:55:00,52.98,53.0,52.95,52.97,17116.0,52.98,53.0,52.95,52.97,17116.0
2023-07-14 12:00:00,52.97,52.98,52.95,52.97,12890.0,52.97,52.98,52.95,52.97,12890.0
2023-07-14 12:05:00,52.96,53.02,52.96,52.98,23932.0,52.96,53.02,52.96,52.98,23932.0
2023-07-14 12:10:00,52.98,52.99,52.96,52.97,12572.0,52.98,52.99,52.96,52.97,12572.0
2023-07-14 12:15:00,52.97,52.98,52.95,52.96,14286.0,52.97,52.98,52.95,52.96,14286.0
2023-07-14 12:20:00,52.95,52.99,52.94,52.98,16539.0,52.95,52.99,52.94,52.98,16539.0
2023-07-14 12:25:00,52.98,53.0,52.93,52.94,25550.0,52.98,53.0,52.93,52.94,25550.0
2023-07-14 12:30:00,52.93,52.94,52.9,52.93,21876.0,52.93,52.94,52.9,52.93,21876.0
2023-07-14 12:35:00,52.93,52.96,52.89,52.9,24238.0,52.93,52.96,52.89,52.9,24238.0
2023-07-14 12:40:00,52.89,52.91,52.87,52.89,7159.0,52.89,52.91,52.87,52.89,7159.0
2023-07-14 12:45:00,52.89,52.92,52.88,52.91,17617.0,52.89,52.92,52.88,52.91,17617.0
2023-07-14 12:50:00,52.91,52.92,52.87,52.88,3982.0,52.91,52.92,52.87,52.88,3982.0
2023-07-14 12:55:00,52.88,52.96,52.88,52.96,21650.0,52.88,52.96,52.88,52.96,21650.0
2023-07-14 13:00:00,52.96,52.97,52.92,52.95,18338.0,52.96,52.97,52.92,52.95,18338.0
2023-07-14 13:05:00,52.95,52.99,52.93,52.98,9012.0,52.95,52.99,52.93,52.98,9012.0
2023-07-14 13:10:00,52.99,53.0,52.96,52.98,13510.0,52.99,53.0,52.96,52.98,13510.0
2023-07-14 13:15:00,52.98,53.02,52.98,53.02,18649.0,52.98,53.02,52.98,53.02,18649.0
2023-07-14 13:20:00,53.02,53.02,52.94,52.95,9837.0,53.02,53.02,52.94,52.95,9837.0
2023-07-14 13:25:00,52.95,52.98,52.93,52.98,8325.0,52.95,52.98,52.93,52.98,8325.0
2023-07-14 13:30:00,52.98,53.04,52.97,53.03,24506.0,52.98,53.04,52.97,53.03,24506.0
2023-07-14 13:35:00,53.02,53.07,53.02,53.05,11686.0,53.02,53.07,53.02,53.05,11686.0
2023-07-14 13:40:00,53.05,53.08,53.04,53.07,10192.0,53.05,53.08,53.04,53.07,10192.0
2023-07-14 13:45:00,53.08,53.09,53.07,53.08,6898.0,53.08,53.09,53.07,53.08,6898.0
2023-07-14 13:50:00,53.08,53.08,53.04,53.05,8035.0,53.08,53.08,53.04,53.05,8035.0
2023-07-14 13:55:00,53.05,53.05,53.02,53.04,12690.0,53.05,53.05,53.02,53.04,12690.0
2023-07-14 14:00:00,53.04,53.07,53.03,53.07,13121.0,53.04,53.07,53.03,53.07,13121.0
2023-07-14 14:05:00,53.07,53.07,53.03,53.06,18375.0,53.07,53.07,53.03,53.06,18375.0
2023-07-14 14:10:00,53.06,53.07,53.05,53.07,10726.0,53.06,53.07,53.05,53.07,10726.0
2023-07-14 14:15:00,53.07,53.08,53.04,53.05,16798.0,53.07,53.08,53.04,53.05,16798.0
2023-07-14 14:20:00,53.04,53.05,52.99,53.02,13296.0,53.04,53.05,52.99,53.02,13296.0
2023-07-14 14:25:00,53.02,53.1,53.01,53.08,27759.0,53.02,53.1,53.01,53.08,27759.0
2023-07-14 14:30:00,53.08,53.09,53.05,53.07,13787.0,53.08,53.09,53.05,53.07,13787.0
2023-07-14 14:35:00,53.07,53.08,53.03,53.07,10784.0,53.07,53.08,53.03,53.07,10784.0
2023-07-14 14:40:00,53.07,53.11,53.06,53.11,28426.0,53.07,53.11,53.06,53.11,28426.0
2023-07-14 14:45:00,53.11,53.11,53.07,53.08,17363.0,53.11,53.11,53.07,53.08,17363.0
2023-07-14 14:50:00,53.08,53.1,53.06,53.1,21745.0,53.08,53.1,53.06,53.1,21745.0
2023-07-14 14:55:00,53.1,53.1,53.05,53.07,17526.0,53.1,53.1,53.05,53.07,17526.0
2023-07-14 15:00:00,53.07,53.1,53.03,53.08,36118.0,53.07,53.1,53.03,53.08,36118.0
2023-07-14 15:05:00,53.08,53.14,53.07,53.13,17908.0,53.08,53.14,53.07,53.13,17908.0
2023-07-14 15:10:00,53.13,53.14,53.1,53.13,21605.0,53.13,53.14,53.1,53.13,21605.0
2023-07-14 15:15:00,53.13,53.15,53.12,53.13,21929.0,53.13,53.15,53.12,53.13,21929.0
2023-07-14 15:20:00,53.13,53.13,53.1,53.11,29601.0,53.13,53.13,53.1,53.11,29601.0
2023-07-14 15:25:00,53.11,53.12,53.08,53.11,26649.0,53.11,53.12,53.08,53.11,26649.0
2023-07-14 15:30:00,53.11,53.11,53.05,53.05,41983.0,53.11,53.11,53.05,53.05,41983.0
2023-07-14 15:35:00,53.05,53.06,53.03,53.05,27832.0,53.05,53.06,53.03,53.05,27832.0
2023-07-14 15:40:00,53.05,53.06,53.01,53.02,38034.0,53.05,53.06,53.01,53.02,38034.0
2023-07-14 15:45:00,53.02,53.03,52.96,52.97,74631.0,53.02,53.03,52.96,52.97,74631.0
2023-07-14 15:50:00,52.96,53.0,52.95,52.97,79693.0,52.96,53.0,52.95,52.97,79693.0
2023-07-14 15:55:00,52.98,53.03,52.94,53.03,312627.0,52.98,53.03,52.94,53.03,312627.0
2023-07-17 09:30:00,52.98,53.24,52.89,53.0,148579.0,52.98,53.24,52.89,53.0,148579.0
2023-07-17 09:35:00,52.98,52.99,52.58,52.7,69013.0,52.98,52.99,52.58,52.7,69013.0
2023-07-17 09:40:00,52.7,52.85,52.66,52.84,47330.0,52.7,52.85,52.66,52.84,47330.0
2023-07-17 09:45:00,52.84,52.84,52.56,52.6,69795.0,52.84,52.84,52.56,52.6,69795.0
2023-07-17 09:50:00,52.6,52.75,52.6,52.75,69276.0,52.6,52.75,52.6,52.75,69276.0
2023-07-17 09:55:00,52.74,52.86,52.73,52.82,34294.0,52.74,52.86,52.73,52.82,34294.0
2023-07-17 10:00:00,52.82,52.92,52.82,52.9,29117.0,52.82,52.92,52.82,52.9,29117.0
2023-07-17 10:05:00,52.9,52.94,52.87,52.91,41996.0,52.9,52.94,52.87,52.91,41996.0
2023-07-17 10:10:00,52.91,52.92,52.83,52.83,24324.0,52.91,52.92,52.83,52.83,24324.0
2023-07-17 10:15:00,52.82,52.87,52.8,52.83,16863.0,52.82,52.87,52.8,52.83,16863.0
2023-07-17 10:20:00,52.83,52.86,52.79,52.82,21355.0,52.83,52.86,52.79,52.82,21355.0
2023-07-17 10:25:00,52.82,52.86,52.8,52.83,18249.0,52.82,52.86,52.8,52.83,18249.0
2023-07-17 10:30:00,52.82,52.82,52.74,52.77,17621.0,52.82,52.82,52.74,52.77,17621.0
2023-07-17 10:35:00,52.76,52.76,52.7,52.72,34017.0,52.76,52.76,52.7,52.72,34017.0
2023-07-17 10:40:00,52.72,52.73,52.65,52.66,26071.0,52.72,52.73,52.65,52.66,26071.0
2023-07-17 10:45:00,52.67,52.7,52.6,52.64,35418.0,52.67,52.7,52.6,52.64,35418.0
2023-07-17 10:50:00,52.64,52.65,52.55,52.55,30490.0,52.64,52.65,52.55,52.55,30490.0
2023-07-17 10:55:00,52.55,52.61,52.54,52.59,41760.0,52.55,52.61,52.54,52.59,41760.0
2023-07-17 11:00:00,52.59,52.65,52.57,52.64,20935.0,52.59,52.65,52.57,52.64,20935.0
2023-07-17 11:05:00,52.63,52.63,52.57,52.6,20194.0,52.63,52.63,52.57,52.6,20194.0
2023-07-17 11:10:00,52.61,52.61,52.55,52.56,36243.0,52.61,52.61,52.55,52.56,36243.0
2023-07-17 11:15:00,52.55,52.7,52.51,52.7,38062.0,52.55,52.7,52.51,52.7,38062.0
2023-07-17 11:20:00,52.7,52.71,52.64,52.67,23747.0,52.7,52.71,52.64,52.67,23747.0
2023-07-17 11:25:00,52.68,52.71,52.64,52.7,20025.0,52.68,52.71,52.64,52.7,20025.0
2023-07-17 11:30:00,52.7,52.73,52.66,52.68,42113.0,52.7,52.73,52.66,52.68,42113.0
2023-07-17 11:35:00,52.68,52.68,52.61,52.64,19356.0,52.68,52.68,52.61,52.64,19356.0
2023-07-17 11:40:00,52.64,52.68,52.6,52.6,17233.0,52.64,52.68,52.6,52.6,17233.0
2023-07-17 11:45:00,52.6,52.6,52.56,52.56,24089.0,52.6,52.6,52.56,52.56,24089.0
2023-07-17 11:50:00,52.55,52.56,52.46,52.47,38984.0,52.55,52.56,52.46,52.47,38984.0
2023-07-17 11:55:00,52.47,52.49,52.43,52.47,28796.0,52.47,52.49,52.43,52.47,28796.0
2023-07-17 12:00:00,52.47,52.54,52.45,52.52,62411.0,52.47,52.54,52.45,52.52,62411.0
2023-07-17 12:05:00,52.52,52.53,52.48,52.51,22670.0,52.52,52.53,52.48,52.51,22670.0
2023-07-17 12:10:00,52.51,52.54,52.5,52.5,16318.0,52.51,52.54,52.5,52.5,16318.0
2023-07-17 12:15:00,52.5,52.54,52.5,52.53,34571.0,52.5,52.54,52.5,52.53,34571.0
2023-07-17 12:20:00,52.52,52.56,52.5,52.55,27234.0,52.52,52.56,52.5,52.55,27234.0
2023-07-17 12:25:00,52.55,52.57,52.51,52.54,18214.0,52.55,52.57,52.51,52.54,18214.0
2023-07-17 12:30:00,52.54,52.6,52.53,52.59,24653.0,52.54,52.6,52.53,52.59,24653.0
2023-07-17 12:35:00,52.59,52.59,52.55,52.55,16513.0,52.59,52.59,52.55,52.55,16513.0
2023-07-17 12:40:00,52.56,52.6,52.56,52.57,20475.0,52.56,52.6,52.56,52.57,20475.0
2023-07-17 12:45:00,52.57,52.59,52.54,52.59,15989.0,52.57,52.59,52.54,52.59,15989.0
2023-07-17 12:50:00,52.58,52.64,52.57,52.62,35085.0,52.58,52.64,52.57,52.62,35085.0
2023-07-17 12:55:00,52.62,52.66,52.61,52.62,14398.0,52.62,52.66,52.61,52.62,14398.0
2023-07-17 13:00:00,52.62,52.62,52.55,52.56,21122.0,52.62,52.62,52.55,52.56,21122.0
2023-07-17 13:05:00,52.56,52.58,52.5,52.5,51572.0,52.56,52.58,52.5,52.5,51572.0
2023-07-17 13:10:00,52.49,52.51,52.47,52.5,35170.0,52.49,52.51,52.47,52.5,35170.0
2023-07-17 13:15:00,52.51,52.53,52.5,52.52,41339.0,52.51,52.53,52.5,52.52,41339.0
2023-07-17 13:20:00,52.52,52.53,52.47,52.48,18003.0,52.52,52.53,52.47,52.48,18003.0
2023-07-17 13:25:00,52.48,52.5,52.46,52.5,11442.0,52.48,52.5,52.46,52.5,11442.0
2023-07-17 13:30:00,52.5,52.5,52.43,52.45,9831.0,52.5,52.5,52.43,52.45,9831.0
2023-07-17 13:35:00,52.45,52.48,52.44,52.46,24019.0,52.45,52.48,52.44,52.46,24019.0
2023-07-17 13:40:00,52.46,52.49,52.43,52.48,21861.0,52.46,52.49,52.43,52.48,21861.0
2023-07-17 13:45:00,52.49,52.56,52.49,52.55,43639.0,52.49,52.56,52.49,52.55,43639.0
2023-07-17 13:50:00,52.56,52.59,52.55,52.59,17769.0,52.56,52.59,52.55,52.59,17769.0
2023-07-17 13:55:00,52.59,52.6,52.57,52.59,17561.0,52.59,52.6,52.57,52.59,17561.0
2023-07-17 14:00:00,52.59,52.61,52.54,52.57,21255.0,52.59,52.61,52.54,52.57,21255.0
2023-07-17 14:05:00,52.58,52.59,52.57,52.59,14390.0,52.58,52.59,52.57,52.59,14390.0
2023-07-17 14:10:00,52.58,52.61,52.55,52.61,36524.0,52.58,52.61,52.55,52.61,36524.0
2023-07-17 14:15:00,52.61,52.63,52.59,52.61,31560.0,52.61,52.63,52.59,52.61,31560.0
2023-07-17 14:20:00,52.6,52.66,52.6,52.66,23954.0,52.6,52.66,52.6,52.66,23954.0
2023-07-17 14:25:00,52.66,52.68,52.64,52.66,25868.0,52.66,52.68,52.64,52.66,25868.0
2023-07-17 14:30:00,52.66,52.69,52.65,52.68,28389.0,52.66,52.69,52.65,52.68,28389.0
2023-07-17 14:35:00,52.68,52.68,52.61,52.62,20893.0,52.68,52.68,52.61,52.62,20893.0
2023-07-17 14:40:00,52.62,52.63,52.59,52.61,33675.0,52.62,52.63,52.59,52.61,33675.0
2023-07-17 14:45:00,52.62,52.64,52.59,52.64,29415.0,52.62,52.64,52.59,52.64,29415.0
2023-07-17 14:50:00,52.64,52.65,52.62,52.63,22860.0,52.64,52.65,52.62,52.63,22860.0
2023-07-17 14:55:00,52.63,52.64,52.61,52.63,33065.0,52.63,52.64,52.61,52.63,33065.0
2023-07-17 15:00:00,52.63,52.64,52.62,52.63,18238.0,52.63,52.64,52.62,52.63,18238.0
2023-07-17 15:05:00,52.63,52.68,52.61,52.66,43113.0,52.63,52.68,52.61,52.66,43113.0
2023-07-17 15:10:00,52.66,52.71,52.64,52.7,32752.0,52.66,52.71,52.64,52.7,32752.0
2023-07-17 15:15:00,52.7,52.75,52.65,52.71,87407.0,52.7,52.75,52.65,52.71,87407.0
2023-07-17 15:20:00,52.72,52.75,52.7,52.74,56902.0,52.72,52.75,52.7,52.74,56902.0
2023-07-17 15:25:00,52.75,52.76,52.72,52.76,55115.0,52.75,52.76,52.72,52.76,55115.0
2023-07-17 15:30:00,52.75,52.77,52.69,52.7,52159.0,52.75,52.77,52.69,52.7,52159.0
2023-07-17 15:35:00,52.7,52.73,52.69,52.73,48398.0,52.7,52.73,52.69,52.73,48398.0
2023-07-17 15:40:00,52.73,52.73,52.68,52.68,62102.0,52.73,52.73,52.68,52.68,62102.0
2023-07-17 15:45:00,52.68,52.75,52.68,52.71,159424.0,52.68,52.75,52.68,52.71,159424.0
2023-07-17 15:50:00,52.7,52.7,52.61,52.61,167319.0,52.7,52.7,52.61,52.61,167319.0
2023-07-17 15:55:00,52.61,52.62,52.54,52.62,342274.0,52.61,52.62,52.54,52.62,342274.0
2023-07-18 09:30:00,52.28,52.28,51.91,52.07,124063.0,52.28,52.28,51.91,52.07,124063.0
2023-07-18 09:35:00,52.08,52.3,51.94,52.3,196542.0,52.08,52.3,51.94,52.3,196542.0
2023-07-18 09:40:00,52.3,52.48,52.27,52.42,72411.0,52.3,52.48,52.27,52.42,72411.0
2023-07-18 09:45:00,52.43,52.65,52.42,52.58,152804.0,52.43,52.65,52.42,52.58,152804.0
2023-07-18 09:50:00,52.58,52.69,52.55,52.69,49599.0,52.58,52.69,52.55,52.69,49599.0
2023-07-18 09:55:00,52.68,52.72,52.52,52.53,68248.0,52.68,52.72,52.52,52.53,68248.0
2023-07-18 10:00:00,52.53,52.56,52.46,52.52,38755.0,52.53,52.56,52.46,52.52,38755.0
2023-07-18 10:05:00,52.54,52.56,52.49,52.51,40145.0,52.54,52.56,52.49,52.51,40145.0
2023-07-18 10:10:00,52.5,52.57,52.46,52.51,51644.0,52.5,52.57,52.46,52.51,51644.0
2023-07-18 10:15:00,52.5,52.57,52.48,52.51,42185.0,52.5,52.57,52.48,52.51,42185.0
2023-07-18 10:20:00,52.51,52.61,52.5,52.6,15689.0,52.51,52.61,52.5,52.6,15689.0
2023-07-18 10:25:00,52.6,52.68,52.6,52.65,30148.0,52.6,52.68,52.6,52.65,30148.0
2023-07-18 10:30:00,52.66,52.73,52.64,52.73,22322.0,52.66,52.73,52.64,52.73,22322.0
2023-07-18 10:35:00,52.73,52.74,52.64,52.66,33847.0,52.73,52.74,52.64,52.66,33847.0
2023-07-18 10:40:00,52.66,52.72,52.66,52.72,26239.0,52.66,52.72,52.66,52.72,26239.0
2023-07-18 10:45:00,52.72,52.83,52.72,52.8,21131.0,52.72,52.83,52.72,52.8,21131.0
2023-07-18 10:50:00,52.79,52.84,52.72,52.81,49185.0,52.79,52.84,52.72,52.81,49185.0
2023-07-18 10:55:00,52.8,52.81,52.73,52.78,43294.0,52.8,52.81,52.73,52.78,43294.0
2023-07-18 11:00:00,52.79,52.82,52.76,52.8,23774.0,52.79,52.82,52.76,52.8,23774.0
2023-07-18 11:05:00,52.8,52.8,52.72,52.73,30181.0,52.8,52.8,52.72,52.73,30181.0
2023-07-18 11:10:00,52.73,52.75,52.67,52.68,26980.0,52.73,52.75,52.67,52.68,26980.0
2023-07-18 11:15:00,52.69,52.69,52.58,52.6,22199.0,52.69,52.69,52.58,52.6,22199.0
2023-07-18 11:20:00,52.6,52.61,52.57,52.61,15307.0,52.6,52.61,52.57,52.61,15307.0
2023-07-18 11:25:00,52.61,52.61,52.56,52.61,22203.0,52.61,52.61,52.56,52.61,22203.0
2023-07-18 11:30:00,52.61,52.68,52.58,52.6,47674.0,52.61,52.68,52.58,52.6,47674.0
2023-07-18 11:35:00,52.6,52.62,52.53,52.58,23131.0,52.6,52.62,52.53,52.58,23131.0
2023-07-18 11:40:00,52.59,52.61,52.53,52.53,23980.0,52.59,52.61,52.53,52.53,23980.0
2023-07-18 11:45:00,52.53,52.54,52.5,52.52,23512.0,52.53,52.54,52.5,52.52,23512.0
2023-07-18 11:50:00,52.53,52.57,52.51,52.53,194300.0,52.53,52.57,52.51,52.53,194300.0
2023-07-18 11:55:00,52.53,52.58,52.51,52.55,102083.0,52.53,52.58,52.51,52.55,102083.0
2023-07-18 12:00:00,52.55,52.56,52.5,52.53,53342.0,52.55,52.56,52.5,52.53,53342.0
2023-07-18 12:05:00,52.53,52.55,52.5,52.53,41627.0,52.53,52.55,52.5,52.53,41627.0
2023-07-18 12:10:00,52.53,52.53,52.46,52.48,49101.0,52.53,52.53,52.46,52.48,49101.0
2023-07-18 12:15:00,52.48,52.52,52.47,52.51,40307.0,52.48,52.52,52.47,52.51,40307.0
2023-07-18 12:20:00,52.51,52.51,52.39,52.4,61046.0,52.51,52.51,52.39,52.4,61046.0
2023-07-18 12:25:00,52.4,52.41,52.35,52.36,25636.0,52.4,52.41,52.35,52.36,25636.0
2023-07-18 12:30:00,52.35,52.39,52.35,52.37,26051.0,52.35,52.39,52.35,52.37,26051.0
2023-07-18 12:35:00,52.37,52.37,52.34,52.37,25394.0,52.37,52.37,52.34,52.37,25394.0
2023-07-18 12:40:00,52.37,52.39,52.34,52.36,27389.0,52.37,52.39,52.34,52.36,27389.0
2023-07-18 12:45:00,52.36,52.37,52.34,52.37,73817.0,52.36,52.37,52.34,52.37,73817.0
2023-07-18 12:50:00,52.37,52.43,52.37,52.42,26518.0,52.37,52.43,52.37,52.42,26518.0
2023-07-18 12:55:00,52.41,52.43,52.39,52.4,24657.0,52.41,52.43,52.39,52.4,24657.0
2023-07-18 13:00:00,52.4,52.45,52.38,52.45,27584.0,52.4,52.45,52.38,52.45,27584.0
2023-07-18 13:05:00,52.44,52.54,52.44,52.51,44472.0,52.44,52.54,52.44,52.51,44472.0
2023-07-18 13:10:00,52.52,52.54,52.5,52.54,21242.0,52.52,52.54,52.5,52.54,21242.0
2023-07-18 13:15:00,52.53,52.54,52.48,52.5,18309.0,52.53,52.54,52.48,52.5,18309.0
2023-07-18 13:20:00,52.5,52.54,52.48,52.53,12106.0,52.5,52.54,52.48,52.53,12106.0
2023-07-18 13:25:00,52.53,52.54,52.52,52.54,8196.0,52.53,52.54,52.52,52.54,8196.0
2023-07-18 13:30:00,52.54,52.56,52.52,52.55,19128.0,52.54,52.56,52.52,52.55,19128.0
2023-07-18 13:35:00,52.55,52.59,52.54,52.56,20991.0,52.55,52.59,52.54,52.56,20991.0
2023-07-18 13:40:00,52.57,52.58,52.55,52.55,19585.0,52.57,52.58,52.55,52.55,19585.0
2023-07-18 13:45:00,52.55,52.56,52.51,52.53,14641.0,52.55,52.56,52.51,52.53,14641.0
2023-07-18 13:50:00,52.53,52.55,52.49,52.54,28540.0,52.53,52.55,52.49,52.54,28540.0
2023-07-18 13:55:00,52.54,52.56,52.52,52.55,24322.0,52.54,52.56,52.52,52.55,24322.0
2023-07-18 14:00:00,52.54,52.59,52.53,52.59,22246.0,52.54,52.59,52.53,52.59,22246.0
2023-07-18 14:05:00,52.59,52.65,52.58,52.63,34761.0,52.59,52.65,52.58,52.63,34761.0
2023-07-18 14:10:00,52.63,52.63,52.6,52.62,17013.0,52.63,52.63,52.6,52.62,17013.0
2023-07-18 14:15:00,52.62,52.63,52.57,52.58,17019.0,52.62,52.63,52.57,52.58,17019.0
2023-07-18 14:20:00,52.58,52.61,52.57,52.6,21262.0,52.58,52.61,52.57,52.6,21262.0
2023-07-18 14:25:00,52.6,52.69,52.59,52.69,40485.0,52.6,52.69,52.59,52.69,40485.0
2023-07-18 14:30:00,52.69,52.71,52.63,52.63,28311.0,52.69,52.71,52.63,52.63,28311.0
2023-07-18 14:35:00,52.63,52.64,52.61,52.61,9072.0,52.63,52.64,52.61,52.61,9072.0
2023-07-18 14:40:00,52.61,52.62,52.6,52.62,11979.0,52.61,52.62,52.6,52.62,11979.0
2023-07-18 14:45:00,52.62,52.65,52.61,52.65,26065.0,52.62,52.65,52.61,52.65,26065.0
2023-07-18 14:50:00,52.64,52.66,52.63,52.65,17226.0,52.64,52.66,52.63,52.65,17226.0
2023-07-18 14:55:00,52.64,52.65,52.62,52.65,16350.0,52.64,52.65,52.62,52.65,16350.0
2023-07-18 15:00:00,52.64,52.65,52.6,52.63,25201.0,52.64,52.65,52.6,52.63,25201.0
2023-07-18 15:05:00,52.62,52.68,52.62,52.68,30790.0,52.62,52.68,52.62,52.68,30790.0
2023-07-18 15:10:00,52.68,52.72,52.67,52.7,61477.0,52.68,52.72,52.67,52.7,61477.0
2023-07-18 15:15:00,52.7,52.72,52.68,52.7,22318.0,52.7,52.72,52.68,52.7,22318.0
2023-07-18 15:20:00,52.71,52.74,52.69,52.73,57833.0,52.71,52.74,52.69,52.73,57833.0
2023-07-18 15:25:00,52.72,52.79,52.71,52.78,72781.0,52.72,52.79,52.71,52.78,72781.0
2023-07-18 15:30:00,52.77,52.8,52.72,52.8,88823.0,52.77,52.8,52.72,52.8,88823.0
2023-07-18 15:35:00,52.8,52.82,52.77,52.8,50110.0,52.8,52.82,52.77,52.8,50110.0
2023-07-18 15:40:00,52.81,52.84,52.8,52.81,59597.0,52.81,52.84,52.8,52.81,59597.0
2023-07-18 15:45:00,52.82,52.86,52.78,52.84,179765.0,52.82,52.86,52.78,52.84,179765.0
2023-07-18 15:50:00,52.84,52.85,52.8,52.8,164242.0,52.84,52.85,52.8,52.8,164242.0
2023-07-18 15:55:00,52.81,52.84,52.78,52.82,450252.0,52.81,52.84,52.78,52.82,450252.0
2023-07-19 09:30:00,52.98,53.04,52.85,52.94,116167.0,52.98,53.04,52.85,52.94,116167.0
2023-07-19 09:35:00,52.95,53.2,52.91,53.12,61216.0,52.95,53.2,52.91,53.12,61216.0
2023-07-19 09:40:00,53.1,53.13,52.99,52.99,40701.0,53.1,53.13,52.99,52.99,40701.0
2023-07-19 09:45:00,53.0,53.02,52.77,52.91,120227.0,53.0,53.02,52.77,52.91,120227.0
2023-07-19 09:50:00,52.91,52.92,52.78,52.89,48028.0,52.91,52.92,52.78,52.89,48028.0
2023-07-19 09:55:00,52.87,52.89,52.79,52.84,37938.0,52.87,52.89,52.79,52.84,37938.0
2023-07-19 10:00:00,52.85,52.9,52.82,52.89,51526.0,52.85,52.9,52.82,52.89,51526.0
2023-07-19 10:05:00,52.89,52.91,52.73,52.73,71772.0,52.89,52.91,52.73,52.73,71772.0
2023-07-19 10:10:00,52.73,52.77,52.6,52.69,84684.0,52.73,52.77,52.6,52.69,84684.0
2023-07-19 10:15:00,52.69,52.72,52.5,52.51,88838.0,52.69,52.72,52.5,52.51,88838.0
2023-07-19 10:20:00,52.51,52.57,52.4,52.41,79114.0,52.51,52.57,52.4,52.41,79114.0
2023-07-19 10:25:00,52.42,52.44,52.31,52.34,71233.0,52.42,52.44,52.31,52.34,71233.0
2023-07-19 10:30:00,52.35,52.38,52.21,52.27,76628.0,52.35,52.38,52.21,52.27,76628.0
2023-07-19 10:35:00,52.28,52.34,52.27,52.28,37063.0,52.28,52.34,52.27,52.28,37063.0
2023-07-19 10:40:00,52.28,52.38,52.27,52.34,33994.0,52.28,52.38,52.27,52.34,33994.0
2023-07-19 10:45:00,52.33,52.35,52.29,52.34,62804.0,52.33,52.35,52.29,52.34,62804.0
2023-07-19 10:50:00,52.36,52.38,52.28,52.28,66378.0,52.36,52.38,52.28,52.28,66378.0
2023-07-19 10:55:00,52.26,52.3,52.21,52.29,24610.0,52.26,52.3,52.21,52.29,24610.0
2023-07-19 11:00:00,52.28,52.31,52.22,52.23,15030.0,52.28,52.31,52.22,52.23,15030.0
2023-07-19 11:05:00,52.23,52.36,52.22,52.35,23349.0,52.23,52.36,52.22,52.35,23349.0
2023-07-19 11:10:00,52.35,52.4,52.33,52.4,15075.0,52.35,52.4,52.33,52.4,15075.0
2023-07-19 11:15:00,52.39,52.44,52.34,52.37,16414.0,52.39,52.44,52.34,52.37,16414.0
2023-07-19 11:20:00,52.38,52.38,52.27,52.31,20372.0,52.38,52.38,52.27,52.31,20372.0
2023-07-19 11:25:00,52.31,52.34,52.29,52.33,24304.0,52.31,52.34,52.29,52.33,24304.0
2023-07-19 11:30:00,52.34,52.35,52.31,52.33,21066.0,52.34,52.35,52.31,52.33,21066.0
2023-07-19 11:35:00,52.33,52.33,52.26,52.29,77043.0,52.33,52.33,52.26,52.29,77043.0
2023-07-19 11:40:00,52.29,52.34,52.28,52.32,106017.0,52.29,52.34,52.28,52.32,106017.0
2023-07-19 11:45:00,52.33,52.34,52.28,52.29,32396.0,52.33,52.34,52.28,52.29,32396.0
2023-07-19 11:50:00,52.28,52.36,52.24,52.35,353170.0,52.28,52.36,52.24,52.35,353170.0
2023-07-19 11:55:00,52.34,52.36,52.3,52.32,36493.0,52.34,52.36,52.3,52.32,36493.0
2023-07-19 12:00:00,52.32,52.37,52.32,52.34,81043.0,52.32,52.37,52.32,52.34,81043.0
2023-07-19 12:05:00,52.34,52.42,52.33,52.39,66995.0,52.34,52.42,52.33,52.39,66995.0
2023-07-19 12:10:00,52.4,52.4,52.34,52.38,53661.0,52.4,52.4,52.34,52.38,53661.0
2023-07-19 12:15:00,52.38,52.42,52.34,52.35,87361.0,52.38,52.42,52.34,52.35,87361.0
2023-07-19 12:20:00,52.35,52.52,52.33,52.52,83312.0,52.35,52.52,52.33,52.52,83312.0
2023-07-19 12:25:00,52.52,52.53,52.49,52.52,54006.0,52.52,52.53,52.49,52.52,54006.0
2023-07-19 12:30:00,52.52,52.52,52.43,52.45,40160.0,52.52,52.52,52.43,52.45,40160.0
2023-07-19 12:35:00,52.45,52.49,52.41,52.41,34014.0,52.45,52.49,52.41,52.41,34014.0
2023-07-19 12:40:00,52.41,52.42,52.39,52.41,21798.0,52.41,52.42,52.39,52.41,21798.0
2023-07-19 12:45:00,52.4,52.42,52.39,52.4,31954.0,52.4,52.42,52.39,52.4,31954.0
2023-07-19 12:50:00,52.39,52.41,52.37,52.4,20822.0,52.39,52.41,52.37,52.4,20822.0
2023-07-19 12:55:00,52.4,52.43,52.39,52.43,24136.0,52.4,52.43,52.39,52.43,24136.0
2023-07-19 13:00:00,52.43,52.44,52.38,52.43,21620.0,52.43,52.44,52.38,52.43,21620.0
2023-07-19 13:05:00,52.42,52.42,52.37,52.41,28060.0,52.42,52.42,52.37,52.41,28060.0
2023-07-19 13:10:00,52.42,52.45,52.39,52.43,19696.0,52.42,52.45,52.39,52.43,19696.0
2023-07-19 13:15:00,52.43,52.44,52.4,52.44,20068.0,52.43,52.44,52.4,52.44,20068.0
2023-07-19 13:20:00,52.44,52.49,52.41,52.48,30499.0,52.44,52.49,52.41,52.48,30499.0
2023-07-19 13:25:00,52.48,52.49,52.44,52.45,13234.0,52.48,52.49,52.44,52.45,13234.0
2023-07-19 13:30:00,52.44,52.46,52.4,52.41,21789.0,52.44,52.46,52.4,52.41,21789.0
2023-07-19 13:35:00,52.41,52.42,52.38,52.41,27535.0,52.41,52.42,52.38,52.41,27535.0
2023-07-19 13:40:00,52.41,52.45,52.41,52.43,29212.0,52.41,52.45,52.41,52.43,29212.0
2023-07-19 13:45:00,52.43,52.45,52.41,52.42,32128.0,52.43,52.45,52.41,52.42,32128.0
2023-07-19 13:50:00,52.42,52.48,52.41,52.46,90248.0,52.42,52.48,52.41,52.46,90248.0
2023-07-19 13:55:00,52.47,52.49,52.44,52.45,41427.0,52.47,52.49,52.44,52.45,41427.0
2023-07-19 14:00:00,52.45,52.49,52.43,52.45,38077.0,52.45,52.49,52.43,52.45,38077.0
2023-07-19 14:05:00,52.45,52.47,52.34,52.36,53244.0,52.45,52.47,52.34,52.36,53244.0
2023-07-19 14:10:00,52.37,52.4,52.36,52.37,42481.0,52.37,52.4,52.36,52.37,42481.0
2023-07-19 14:15:00,52.36,52.4,52.35,52.39,35252.0,52.36,52.4,52.35,52.39,35252.0
2023-07-19 14:20:00,52.39,52.41,52.36,52.41,34938.0,52.39,52.41,52.36,52.41,34938.0
2023-07-19 14:25:00,52.41,52.43,52.4,52.4,23053.0,52.41,52.43,52.4,52.4,23053.0
2023-07-19 14:30:00,52.41,52.46,52.4,52.45,29292.0,52.41,52.46,52.4,52.45,29292.0
2023-07-19 14:35:00,52.45,52.48,52.44,52.46,26342.0,52.45,52.48,52.44,52.46,26342.0
2023-07-19 14:40:00,52.45,52.52,52.45,52.5,46234.0,52.45,52.52,52.45,52.5,46234.0
2023-07-19 14:45:00,52.5,52.52,52.48,52.5,53794.0,52.5,52.52,52.48,52.5,53794.0
2023-07-19 14:50:00,52.5,52.51,52.47,52.48,45651.0,52.5,52.51,52.47,52.48,45651.0
2023-07-19 14:55:00,52.48,52.48,52.45,52.47,44460.0,52.48,52.48,52.45,52.47,44460.0
2023-07-19 15:00:00,52.46,52.49,52.46,52.48,51393.0,52.46,52.49,52.46,52.48,51393.0
2023-07-19 15:05:00,52.48,52.52,52.43,52.43,65462.0,52.48,52.52,52.43,52.43,65462.0
2023-07-19 15:10:00,52.43,52.47,52.41,52.45,58583.0,52.43,52.47,52.41,52.45,58583.0
2023-07-19 15:15:00,52.45,52.47,52.4,52.41,58723.0,52.45,52.47,52.4,52.41,58723.0
2023-07-19 15:20:00,52.41,52.46,52.4,52.44,62031.0,52.41,52.46,52.4,52.44,62031.0
2023-07-19 15:25:00,52.44,52.46,52.43,52.45,72174.0,52.44,52.46,52.43,52.45,72174.0
2023-07-19 15:30:00,52.44,52.45,52.42,52.44,84714.0,52.44,52.45,52.42,52.44,84714.0
2023-07-19 15:35:00,52.44,52.49,52.42,52.48,171099.0,52.44,52.49,52.42,52.48,171099.0
2023-07-19 15:40:00,52.48,52.51,52.46,52.5,149513.0,52.48,52.51,52.46,52.5,149513.0
2023-07-19 15:45:00,52.49,52.51,52.45,52.46,249521.0,52.49,52.51,52.45,52.46,249521.0
2023-07-19 15:50:00,52.45,52.47,52.41,52.43,231191.0,52.45,52.47,52.41,52.43,231191.0
2023-07-19 15:55:00,52.43,52.43,52.34,52.35,600437.0,52.43,52.43,52.34,52.35,600437.0
2023-07-20 09:30:00,52.63,53.18,52.53,53.08,450694.0,52.63,53.18,52.53,53.08,450694.0
2023-07-20 09:35:00,53.08,53.44,52.99,53.02,180207.0,53.08,53.44,52.99,53.02,180207.0
2023-07-20 09:40:00,53.0,53.15,52.81,53.07,198308.0,53.0,53.15,52.81,53.07,198308.0
2023-07-20 09:45:00,53.07,53.23,52.95,53.15,225693.0,53.07,53.23,52.95,53.15,225693.0
2023-07-20 09:50:00,53.13,53.13,52.91,53.03,94132.0,53.13,53.13,52.91,53.03,94132.0
2023-07-20 09:55:00,53.04,53.05,52.94,53.0,62215.0,53.04,53.05,52.94,53.0,62215.0
2023-07-20 10:00:00,53.0,53.17,52.99,53.16,85871.0,53.0,53.17,52.99,53.16,85871.0
2023-07-20 10:05:00,53.16,53.21,53.08,53.1,57141.0,53.16,53.21,53.08,53.1,57141.0
2023-07-20 10:10:00,53.09,53.11,52.95,53.03,42177.0,53.09,53.11,52.95,53.03,42177.0
2023-07-20 10:15:00,53.03,53.11,53.01,53.08,37378.0,53.03,53.11,53.01,53.08,37378.0
2023-07-20 10:20:00,53.07,53.14,53.02,53.12,31307.0,53.07,53.14,53.02,53.12,31307.0
2023-07-20 10:25:00,53.12,53.15,53.07,53.14,53048.0,53.12,53.15,53.07,53.14,53048.0
2023-07-20 10:30:00,53.13,53.2,53.1,53.18,82205.0,53.13,53.2,53.1,53.18,82205.0
2023-07-20 10:35:00,53.18,53.38,53.18,53.37,106500.0,53.18,53.38,53.18,53.37,106500.0
2023-07-20 10:40:00,53.37,53.42,53.26,53.3,81134.0,53.37,53.42,53.26,53.3,81134.0
2023-07-20 10:45:00,53.31,53.39,53.3,53.33,44051.0,53.31,53.39,53.3,53.33,44051.0
2023-07-20 10:50:00,53.32,53.48,53.31,53.48,131978.0,53.32,53.48,53.31,53.48,131978.0
2023-07-20 10:55:00,53.48,53.63,53.48,53.51,90060.0,53.48,53.63,53.48,53.51,90060.0
2023-07-20 11:00:00,53.52,53.61,53.45,53.6,71214.0,53.52,53.61,53.45,53.6,71214.0
2023-07-20 11:05:00,53.61,53.62,53.49,53.51,55283.0,53.61,53.62,53.49,53.51,55283.0
2023-07-20 11:10:00,53.49,53.5,53.4,53.41,50921.0,53.49,53.5,53.4,53.41,50921.0
2023-07-20 11:15:00,53.41,53.42,53.25,53.3,53397.0,53.41,53.42,53.25,53.3,53397.0
2023-07-20 11:20:00,53.3,53.31,53.16,53.16,41256.0,53.3,53.31,53.16,53.16,41256.0
2023-07-20 11:25:00,53.16,53.33,53.14,53.32,40941.0,53.16,53.33,53.14,53.32,40941.0
2023-07-20 11:30:00,53.33,53.35,53.27,53.35,33347.0,53.33,53.35,53.27,53.35,33347.0
2023-07-20 11:35:00,53.36,53.47,53.36,53.47,39547.0,53.36,53.47,53.36,53.47,39547.0
2023-07-20 11:40:00,53.46,53.48,53.41,53.42,47463.0,53.46,53.48,53.41,53.42,47463.0
2023-07-20 11:45:00,53.42,53.46,53.4,53.45,30254.0,53.42,53.46,53.4,53.45,30254.0
2023-07-20 11:50:00,53.45,53.46,53.38,53.38,31369.0,53.45,53.46,53.38,53.38,31369.0
2023-07-20 11:55:00,53.38,53.42,53.36,53.39,23659.0,53.38,53.42,53.36,53.39,23659.0
2023-07-20 12:00:00,53.39,53.41,53.33,53.41,39394.0,53.39,53.41,53.33,53.41,39394.0
2023-07-20 12:05:00,53.41,53.46,53.38,53.45,28166.0,53.41,53.46,53.38,53.45,28166.0
2023-07-20 12:10:00,53.45,53.45,53.41,53.45,16680.0,53.45,53.45,53.41,53.45,16680.0
2023-07-20 12:15:00,53.45,53.49,53.44,53.48,34617.0,53.45,53.49,53.44,53.48,34617.0
2023-07-20 12:20:00,53.48,53.56,53.47,53.54,39992.0,53.48,53.56,53.47,53.54,39992.0
2023-07-20 12:25:00,53.54,53.54,53.47,53.48,31429.0,53.54,53.54,53.47,53.48,31429.0
2023-07-20 12:30:00,53.48,53.54,53.46,53.48,28070.0,53.48,53.54,53.46,53.48,28070.0
2023-07-20 12:35:00,53.48,53.53,53.47,53.47,23499.0,53.48,53.53,53.47,53.47,23499.0
2023-07-20 12:40:00,53.46,53.52,53.46,53.52,15020.0,53.46,53.52,53.46,53.52,15020.0
2023-07-20 12:45:00,53.52,53.53,53.45,53.53,24131.0,53.52,53.53,53.45,53.53,24131.0
2023-07-20 12:50:00,53.53,53.54,53.44,53.45,19607.0,53.53,53.54,53.44,53.45,19607.0
2023-07-20 12:55:00,53.45,53.46,53.42,53.45,31702.0,53.45,53.46,53.42,53.45,31702.0
2023-07-20 13:00:00,53.46,53.47,53.42,53.45,18795.0,53.46,53.47,53.42,53.45,18795.0
2023-07-20 13:05:00,53.45,53.47,53.43,53.46,13324.0,53.45,53.47,53.43,53.46,13324.0
2023-07-20 13:10:00,53.46,53.48,53.43,53.43,31002.0,53.46,53.48,53.43,53.43,31002.0
2023-07-20 13:15:00,53.43,53.5,53.43,53.49,27441.0,53.43,53.5,53.43,53.49,27441.0
2023-07-20 13:20:00,53.49,53.53,53.49,53.51,18049.0,53.49,53.53,53.49,53.51,18049.0
2023-07-20 13:25:00,53.5,53.54,53.5,53.54,15383.0,53.5,53.54,53.5,53.54,15383.0
2023-07-20 13:30:00,53.54,53.56,53.53,53.55,19284.0,53.54,53.56,53.53,53.55,19284.0
2023-07-20 13:35:00,53.55,53.56,53.52,53.55,22677.0,53.55,53.56,53.52,53.55,22677.0
2023-07-20 13:40:00,53.55,53.59,53.54,53.59,23539.0,53.55,53.59,53.54,53.59,23539.0
2023-07-20 13:45:00,53.59,53.62,53.57,53.61,22413.0,53.59,53.62,53.57,53.61,22413.0
2023-07-20 13:50:00,53.61,53.63,53.6,53.62,18526.0,53.61,53.63,53.6,53.62,18526.0
2023-07-20 13:55:00,53.62,53.62,53.58,53.59,16176.0,53.62,53.62,53.58,53.59,16176.0
2023-07-20 14:00:00,53.59,53.62,53.57,53.62,41576.0,53.59,53.62,53.57,53.62,41576.0
2023-07-20 14:05:00,53.62,53.63,53.59,53.63,44414.0,53.62,53.63,53.59,53.63,44414.0
2023-07-20 14:10:00,53.64,53.64,53.61,53.62,24447.0,53.64,53.64,53.61,53.62,24447.0
2023-07-20 14:15:00,53.62,53.62,53.53,53.55,70304.0,53.62,53.62,53.53,53.55,70304.0
2023-07-20 14:20:00,53.55,53.6,53.53,53.55,31374.0,53.55,53.6,53.53,53.55,31374.0
2023-07-20 14:25:00,53.55,53.56,53.5,53.53,47403.0,53.55,53.56,53.5,53.53,47403.0
2023-07-20 14:30:00,53.53,53.56,53.51,53.54,28898.0,53.53,53.56,53.51,53.54,28898.0
2023-07-20 14:35:00,53.55,53.56,53.51,53.54,43209.0,53.55,53.56,53.51,53.54,43209.0
2023-07-20 14:40:00,53.54,53.54,53.47,53.52,54639.0,53.54,53.54,53.47,53.52,54639.0
2023-07-20 14:45:00,53.52,53.58,53.51,53.55,26103.0,53.52,53.58,53.51,53.55,26103.0
2023-07-20 14:50:00,53.54,53.55,53.51,53.55,30509.0,53.54,53.55,53.51,53.55,30509.0
2023-07-20 14:55:00,53.55,53.59,53.53,53.57,26599.0,53.55,53.59,53.53,53.57,26599.0
2023-07-20 15:00:00,53.57,53.62,53.56,53.59,49127.0,53.57,53.62,53.56,53.59,49127.0
2023-07-20 15:05:00,53.59,53.67,53.58,53.64,49093.0,53.59,53.67,53.58,53.64,49093.0
2023-07-20 15:10:00,53.64,53.65,53.61,53.63,44142.0,53.64,53.65,53.61,53.63,44142.0
2023-07-20 15:15:00,53.63,53.64,53.57,53.59,40664.0,53.63,53.64,53.57,53.59,40664.0
2023-07-20 15:20:00,53.59,53.62,53.57,53.58,49455.0,53.59,53.62,53.57,53.58,49455.0
2023-07-20 15:25:00,53.58,53.6,53.56,53.57,61162.0,53.58,53.6,53.56,53.57,61162.0
2023-07-20 15:30:00,53.56,53.61,53.55,53.58,72561.0,53.56,53.61,53.55,53.58,72561.0
2023-07-20 15:35:00,53.58,53.58,53.51,53.55,80454.0,53.58,53.58,53.51,53.55,80454.0
2023-07-20 15:40:00,53.55,53.56,53.51,53.53,107648.0,53.55,53.56,53.51,53.53,107648.0
2023-07-20 15:45:00,53.54,53.55,53.47,53.53,124391.0,53.54,53.55,53.47,53.53,124391.0
2023-07-20 15:50:00,53.53,53.54,53.44,53.47,153356.0,53.53,53.54,53.44,53.47,153356.0
2023-07-20 15:55:00,53.47,53.49,53.42,53.46,342987.0,53.47,53.49,53.42,53.46,342987.0
2023-07-21 09:30:00,53.58,53.6,53.22,53.22,261998.0,53.58,53.6,53.22,53.22,261998.0
2023-07-21 09:35:00,53.22,53.41,53.15,53.4,73684.0,53.22,53.41,53.15,53.4,73684.0
2023-07-21 09:40:00,53.41,53.57,53.41,53.52,46734.0,53.41,53.57,53.41,53.52,46734.0
2023-07-21 09:45:00,53.52,53.7,53.48,53.66,77137.0,53.52,53.7,53.48,53.66,77137.0
2023-07-21 09:50:00,53.66,53.77,53.65,53.7,35706.0,53.66,53.77,53.65,53.7,35706.0
2023-07-21 09:55:00,53.7,53.78,53.68,53.71,60787.0,53.7,53.78,53.68,53.71,60787.0
2023-07-21 10:00:00,53.71,53.71,53.6,53.69,44243.0,53.71,53.71,53.6,53.69,44243.0
2023-07-21 10:05:00,53.68,53.71,53.6,53.62,40958.0,53.68,53.71,53.6,53.62,40958.0
2023-07-21 10:10:00,53.63,53.66,53.56,53.65,88951.0,53.63,53.66,53.56,53.65,88951.0
2023-07-21 10:15:00,53.65,53.69,53.61,53.64,64902.0,53.65,53.69,53.61,53.64,64902.0
2023-07-21 10:20:00,53.63,53.69,53.62,53.64,64754.0,53.63,53.69,53.62,53.64,64754.0
2023-07-21 10:25:00,53.65,53.74,53.62,53.72,49738.0,53.65,53.74,53.62,53.72,49738.0
2023-07-21 10:30:00,53.73,53.76,53.61,53.62,126225.0,53.73,53.76,53.61,53.62,126225.0
2023-07-21 10:35:00,53.61,53.7,53.57,53.65,117499.0,53.61,53.7,53.57,53.65,117499.0
2023-07-21 10:40:00,53.65,53.72,53.64,53.65,85779.0,53.65,53.72,53.64,53.65,85779.0
2023-07-21 10:45:00,53.64,53.65,53.6,53.63,97772.0,53.64,53.65,53.6,53.63,97772.0
2023-07-21 10:50:00,53.63,53.69,53.61,53.69,43776.0,53.63,53.69,53.61,53.69,43776.0
2023-07-21 10:55:00,53.69,53.72,53.66,53.7,48548.0,53.69,53.72,53.66,53.7,48548.0
2023-07-21 11:00:00,53.7,53.73,53.68,53.72,45277.0,53.7,53.73,53.68,53.72,45277.0
2023-07-21 11:05:00,53.72,53.75,53.6,53.62,99831.0,53.72,53.75,53.6,53.62,99831.0
2023-07-21 11:10:00,53.63,53.78,53.63,53.74,40506.0,53.63,53.78,53.63,53.74,40506.0
2023-07-21 11:15:00,53.73,53.78,53.71,53.76,25666.0,53.73,53.78,53.71,53.76,25666.0
2023-07-21 11:20:00,53.76,53.77,53.7,53.71,29493.0,53.76,53.77,53.7,53.71,29493.0
2023-07-21 11:25:00,53.71,53.74,53.68,53.72,56798.0,53.71,53.74,53.68,53.72,56798.0
2023-07-21 11:30:00,53.72,53.74,53.69,53.71,41272.0,53.72,53.74,53.69,53.71,41272.0
2023-07-21 11:35:00,53.7,53.7,53.61,53.63,35797.0,53.7,53.7,53.61,53.63,35797.0
2023-07-21 11:40:00,53.63,53.64,53.49,53.49,52389.0,53.63,53.64,53.49,53.49,52389.0
2023-07-21 11:45:00,53.5,53.53,53.48,53.48,32048.0,53.5,53.53,53.48,53.48,32048.0
2023-07-21 11:50:00,53.48,53.49,53.42,53.42,39716.0,53.48,53.49,53.42,53.42,39716.0
2023-07-21 11:55:00,53.43,53.47,53.4,53.41,73359.0,53.43,53.47,53.4,53.41,73359.0
2023-07-21 12:00:00,53.41,53.46,53.35,53.43,54193.0,53.41,53.46,53.35,53.43,54193.0
2023-07-21 12:05:00,53.44,53.52,53.43,53.48,42700.0,53.44,53.52,53.43,53.48,42700.0
2023-07-21 12:10:00,53.48,53.49,53.42,53.44,37555.0,53.48,53.49,53.42,53.44,37555.0
2023-07-21 12:15:00,53.44,53.46,53.39,53.4,42293.0,53.44,53.46,53.39,53.4,42293.0
2023-07-21 12:20:00,53.41,53.45,53.38,53.4,97978.0,53.41,53.45,53.38,53.4,97978.0
2023-07-21 12:25:00,53.4,53.43,53.39,53.41,92415.0,53.4,53.43,53.39,53.41,92415.0
2023-07-21 12:30:00,53.41,53.45,53.33,53.33,61149.0,53.41,53.45,53.33,53.33,61149.0
2023-07-21 12:35:00,53.33,53.38,53.32,53.36,71667.0,53.33,53.38,53.32,53.36,71667.0
2023-07-21 12:40:00,53.37,53.37,53.32,53.32,18930.0,53.37,53.37,53.32,53.32,18930.0
2023-07-21 12:45:00,53.32,53.33,53.27,53.3,69782.0,53.32,53.33,53.27,53.3,69782.0
2023-07-21 12:50:00,53.3,53.33,53.23,53.25,66212.0,53.3,53.33,53.23,53.25,66212.0
2023-07-21 12:55:00,53.24,53.32,53.24,53.29,33451.0,53.24,53.32,53.24,53.29,33451.0
2023-07-21 13:00:00,53.29,53.31,53.25,53.31,32282.0,53.29,53.31,53.25,53.31,32282.0
2023-07-21 13:05:00,53.3,53.31,53.24,53.24,43053.0,53.3,53.31,53.24,53.24,43053.0
2023-07-21 13:10:00,53.25,53.29,53.24,53.28,59470.0,53.25,53.29,53.24,53.28,59470.0
2023-07-21 13:15:00,53.28,53.3,53.26,53.3,51273.0,53.28,53.3,53.26,53.3,51273.0
2023-07-21 13:20:00,53.3,53.33,53.27,53.33,12330.0,53.3,53.33,53.27,53.33,12330.0
2023-07-21 13:25:00,53.33,53.41,53.33,53.4,24124.0,53.33,53.41,53.33,53.4,24124.0
2023-07-21 13:30:00,53.41,53.41,53.34,53.35,22055.0,53.41,53.41,53.34,53.35,22055.0
2023-07-21 13:35:00,53.35,53.38,53.34,53.36,17235.0,53.35,53.38,53.34,53.36,17235.0
2023-07-21 13:40:00,53.36,53.37,53.35,53.36,13015.0,53.36,53.37,53.35,53.36,13015.0
2023-07-21 13:45:00,53.36,53.37,53.33,53.34,15975.0,53.36,53.37,53.33,53.34,15975.0
2023-07-21 13:50:00,53.34,53.36,53.33,53.36,26108.0,53.34,53.36,53.33,53.36,26108.0
2023-07-21 13:55:00,53.36,53.36,53.32,53.35,23088.0,53.36,53.36,53.32,53.35,23088.0
2023-07-21 14:00:00,53.35,53.35,53.29,53.33,26025.0,53.35,53.35,53.29,53.33,26025.0
2023-07-21 14:05:00,53.33,53.35,53.29,53.3,133044.0,53.33,53.35,53.29,53.3,133044.0
2023-07-21 14:10:00,53.3,53.32,53.28,53.3,30123.0,53.3,53.32,53.28,53.3,30123.0
2023-07-21 14:15:00,53.3,53.35,53.27,53.35,35531.0,53.3,53.35,53.27,53.35,35531.0
2023-07-21 14:20:00,53.35,53.38,53.33,53.37,30882.0,53.35,53.38,53.33,53.37,30882.0
2023-07-21 14:25:00,53.36,53.37,53.34,53.36,21780.0,53.36,53.37,53.34,53.36,21780.0
2023-07-21 14:30:00,53.36,53.36,53.33,53.34,34885.0,53.36,53.36,53.33,53.34,34885.0
2023-07-21 14:35:00,53.34,53.38,53.34,53.35,16647.0,53.34,53.38,53.34,53.35,16647.0
2023-07-21 14:40:00,53.36,53.39,53.34,53.34,15325.0,53.36,53.39,53.34,53.34,15325.0
2023-07-21 14:45:00,53.35,53.37,53.34,53.35,97646.0,53.35,53.37,53.34,53.35,97646.0
2023-07-21 14:50:00,53.36,53.38,53.34,53.35,27542.0,53.36,53.38,53.34,53.35,27542.0
2023-07-21 14:55:00,53.35,53.35,53.3,53.32,22361.0,53.35,53.35,53.3,53.32,22361.0
2023-07-21 15:00:00,53.31,53.34,53.29,53.3,51555.0,53.31,53.34,53.29,53.3,51555.0
2023-07-21 15:05:00,53.3,53.31,53.27,53.27,23895.0,53.3,53.31,53.27,53.27,23895.0
2023-07-21 15:10:00,53.28,53.31,53.26,53.29,35373.0,53.28,53.31,53.26,53.29,35373.0
2023-07-21 15:15:00,53.29,53.3,53.27,53.28,16788.0,53.29,53.3,53.27,53.28,16788.0
2023-07-21 15:20:00,53.28,53.3,53.23,53.25,49082.0,53.28,53.3,53.23,53.25,49082.0
2023-07-21 15:25:00,53.24,53.24,53.21,53.23,24665.0,53.24,53.24,53.21,53.23,24665.0
2023-07-21 15:30:00,53.23,53.26,53.22,53.26,39996.0,53.23,53.26,53.22,53.26,39996.0
2023-07-21 15:35:00,53.26,53.29,53.24,53.25,37783.0,53.26,53.29,53.24,53.25,37783.0
2023-07-21 15:40:00,53.25,53.25,53.18,53.19,84085.0,53.25,53.25,53.18,53.19,84085.0
2023-07-21 15:45:00,53.19,53.24,53.18,53.23,79561.0,53.19,53.24,53.18,53.23,79561.0
2023-07-21 15:50:00,53.22,53.29,53.18,53.27,138286.0,53.22,53.29,53.18,53.27,138286.0
2023-07-21 15:55:00,53.27,53.28,53.15,53.16,358291.0,53.27,53.28,53.15,53.16,358291.0
2023-07-24 09:30:00,53.15,53.25,53.06,53.11,95584.0,53.15,53.25,53.06,53.11,95584.0
2023-07-24 09:35:00,53.11,53.16,52.92,53.03,57476.0,53.11,53.16,52.92,53.03,57476.0
2023-07-24 09:40:00,53.03,53.11,52.97,52.98,62172.0,53.03,53.11,52.97,52.98,62172.0
2023-07-24 09:45:00,52.97,53.05,52.93,52.96,59693.0,52.97,53.05,52.93,52.96,59693.0
2023-07-24 09:50:00,52.96,53.02,52.91,52.92,90167.0,52.96,53.02,52.91,52.92,90167.0
2023-07-24 09:55:00,52.93,52.99,52.86,52.89,75162.0,52.93,52.99,52.86,52.89,75162.0
2023-07-24 10:00:00,52.88,52.94,52.85,52.91,74260.0,52.88,52.94,52.85,52.91,74260.0
2023-07-24 10:05:00,52.91,53.02,52.9,52.99,79024.0,52.91,53.02,52.9,52.99,79024.0
2023-07-24 10:10:00,52.99,53.09,52.99,53.07,39611.0,52.99,53.09,52.99,53.07,39611.0
2023-07-24 10:15:00,53.06,53.06,52.96,52.99,47348.0,53.06,53.06,52.96,52.99,47348.0
2023-07-24 10:20:00,52.98,53.01,52.93,52.95,41574.0,52.98,53.01,52.93,52.95,41574.0
2023-07-24 10:25:00,52.95,52.99,52.92,52.98,43987.0,52.95,52.99,52.92,52.98,43987.0
2023-07-24 10:30:00,52.98,53.08,52.97,53.08,39074.0,52.98,53.08,52.97,53.08,39074.0
2023-07-24 10:35:00,53.09,53.16,53.02,53.03,71491.0,53.09,53.16,53.02,53.03,71491.0
2023-07-24 10:40:00,53.03,53.04,52.98,53.01,95685.0,53.03,53.04,52.98,53.01,95685.0
2023-07-24 10:45:00,53.0,53.01,52.94,52.95,97659.0,53.0,53.01,52.94,52.95,97659.0
2023-07-24 10:50:00,52.94,52.97,52.9,52.91,161050.0,52.94,52.97,52.9,52.91,161050.0
2023-07-24 10:55:00,52.91,52.91,52.82,52.83,144119.0,52.91,52.91,52.82,52.83,144119.0
2023-07-24 11:00:00,52.83,52.85,52.76,52.85,69926.0,52.83,52.85,52.76,52.85,69926.0
2023-07-24 11:05:00,52.85,52.85,52.71,52.71,73654.0,52.85,52.85,52.71,52.71,73654.0
2023-07-24 11:10:00,52.71,52.72,52.68,52.7,87516.0,52.71,52.72,52.68,52.7,87516.0
2023-07-24 11:15:00,52.7,52.81,52.7,52.77,76716.0,52.7,52.81,52.7,52.77,76716.0
2023-07-24 11:20:00,52.76,52.86,52.73,52.83,46985.0,52.76,52.86,52.73,52.83,46985.0
2023-07-24 11:25:00,52.83,52.85,52.75,52.78,32154.0,52.83,52.85,52.75,52.78,32154.0
2023-07-24 11:30:00,52.77,52.78,52.73,52.73,22373.0,52.77,52.78,52.73,52.73,22373.0
2023-07-24 11:35:00,52.74,52.8,52.74,52.74,43668.0,52.74,52.8,52.74,52.74,43668.0
2023-07-24 11:40:00,52.73,52.75,52.66,52.66,33691.0,52.73,52.75,52.66,52.66,33691.0
2023-07-24 11:45:00,52.66,52.69,52.63,52.65,34078.0,52.66,52.69,52.63,52.65,34078.0
2023-07-24 11:50:00,52.65,52.65,52.52,52.53,39903.0,52.65,52.65,52.52,52.53,39903.0
2023-07-24 11:55:00,52.52,52.53,52.47,52.51,31328.0,52.52,52.53,52.47,52.51,31328.0
2023-07-24 12:00:00,52.51,52.57,52.47,52.52,52418.0,52.51,52.57,52.47,52.52,52418.0
2023-07-24 12:05:00,52.52,52.52,52.37,52.38,59669.0,52.52,52.52,52.37,52.38,59669.0
2023-07-24 12:10:00,52.38,52.44,52.37,52.4,42380.0,52.38,52.44,52.37,52.4,42380.0
2023-07-24 12:15:00,52.4,52.41,52.33,52.35,48745.0,52.4,52.41,52.33,52.35,48745.0
2023-07-24 12:20:00,52.35,52.36,52.24,52.26,354588.0,52.35,52.36,52.24,52.26,354588.0
2023-07-24 12:25:00,52.25,52.27,52.2,52.27,47839.0,52.25,52.27,52.2,52.27,47839.0
2023-07-24 12:30:00,52.26,52.32,52.25,52.26,58968.0,52.26,52.32,52.25,52.26,58968.0
2023-07-24 12:35:00,52.26,52.27,52.19,52.23,33060.0,52.26,52.27,52.19,52.23,33060.0
2023-07-24 12:40:00,52.23,52.26,52.21,52.24,60885.0,52.23,52.26,52.21,52.24,60885.0
2023-07-24 12:45:00,52.24,52.24,52.17,52.19,28902.0,52.24,52.24,52.17,52.19,28902.0
2023-07-24 12:50:00,52.19,52.19,52.13,52.15,45835.0,52.19,52.19,52.13,52.15,45835.0
2023-07-24 12:55:00,52.15,52.18,52.08,52.1,167519.0,52.15,52.18,52.08,52.1,167519.0
2023-07-24 13:00:00,52.09,52.1,52.05,52.08,47786.0,52.09,52.1,52.05,52.08,47786.0
2023-07-24 13:05:00,52.09,52.13,52.02,52.05,56212.0,52.09,52.13,52.02,52.05,56212.0
2023-07-24 13:10:00,52.05,52.08,51.99,52.0,98328.0,52.05,52.08,51.99,52.0,98328.0
2023-07-24 13:15:00,51.99,52.01,51.89,51.91,155843.0,51.99,52.01,51.89,51.91,155843.0
2023-07-24 13:20:00,51.91,52.01,51.91,51.95,93795.0,51.91,52.01,51.91,51.95,93795.0
2023-07-24 13:25:00,51.95,52.0,51.93,51.96,194561.0,51.95,52.0,51.93,51.96,194561.0
2023-07-24 13:30:00,51.96,52.01,51.95,51.96,303767.0,51.96,52.01,51.95,51.96,303767.0
2023-07-24 13:35:00,51.96,52.05,51.96,52.0,171499.0,51.96,52.05,51.96,52.0,171499.0
2023-07-24 13:40:00,51.99,52.09,51.97,52.03,158856.0,51.99,52.09,51.97,52.03,158856.0
2023-07-24 13:45:00,52.03,52.1,52.02,52.05,51859.0,52.03,52.1,52.02,52.05,51859.0
2023-07-24 13:50:00,52.05,52.09,52.02,52.06,142236.0,52.05,52.09,52.02,52.06,142236.0
2023-07-24 13:55:00,52.06,52.06,51.98,52.04,92300.0,52.06,52.06,51.98,52.04,92300.0
2023-07-24 14:00:00,52.04,52.06,51.91,51.92,73973.0,52.04,52.06,51.91,51.92,73973.0
2023-07-24 14:05:00,51.92,52.0,51.92,51.98,125274.0,51.92,52.0,51.92,51.98,125274.0
2023-07-24 14:10:00,51.98,52.06,51.97,52.03,88803.0,51.98,52.06,51.97,52.03,88803.0
2023-07-24 14:15:00,52.02,52.09,52.0,52.08,122003.0,52.02,52.09,52.0,52.08,122003.0
2023-07-24 14:20:00,52.09,52.11,52.06,52.11,42208.0,52.09,52.11,52.06,52.11,42208.0
2023-07-24 14:25:00,52.12,52.14,52.08,52.1,96244.0,52.12,52.14,52.08,52.1,96244.0
2023-07-24 14:30:00,52.1,52.11,52.08,52.1,47628.0,52.1,52.11,52.08,52.1,47628.0
2023-07-24 14:35:00,52.1,52.13,52.07,52.13,68428.0,52.1,52.13,52.07,52.13,68428.0
2023-07-24 14:40:00,52.13,52.21,52.12,52.2,91970.0,52.13,52.21,52.12,52.2,91970.0
2023-07-24 14:45:00,52.2,52.25,52.17,52.25,83292.0,52.2,52.25,52.17,52.25,83292.0
2023-07-24 14:50:00,52.25,52.25,52.19,52.19,42053.0,52.25,52.25,52.19,52.19,42053.0
2023-07-24 14:55:00,52.2,52.24,52.19,52.23,81139.0,52.2,52.24,52.19,52.23,81139.0
2023-07-24 15:00:00,52.23,52.27,52.2,52.21,73458.0,52.23,52.27,52.2,52.21,73458.0
2023-07-24 15:05:00,52.21,52.23,52.18,52.18,64989.0,52.21,52.23,52.18,52.18,64989.0
2023-07-24 15:10:00,52.17,52.23,52.16,52.22,64687.0,52.17,52.23,52.16,52.22,64687.0
2023-07-24 15:15:00,52.21,52.22,52.19,52.2,50373.0,52.21,52.22,52.19,52.2,50373.0
2023-07-24 15:20:00,52.2,52.21,52.17,52.19,49396.0,52.2,52.21,52.17,52.19,49396.0
2023-07-24 15:25:00,52.19,52.19,52.1,52.13,115390.0,52.19,52.19,52.1,52.13,115390.0
2023-07-24 15:30:00,52.13,52.2,52.12,52.19,71500.0,52.13,52.2,52.12,52.19,71500.0
2023-07-24 15:35:00,52.19,52.21,52.07,52.08,116402.0,52.19,52.21,52.07,52.08,116402.0
2023-07-24 15:40:00,52.08,52.12,52.05,52.11,137082.0,52.08,52.12,52.05,52.11,137082.0
2023-07-24 15:45:00,52.11,52.17,52.11,52.14,85893.0,52.11,52.17,52.11,52.14,85893.0
2023-07-24 15:50:00,52.14,52.18,52.12,52.15,209469.0,52.14,52.18,52.12,52.15,209469.0
2023-07-24 15:55:00,52.15,52.18,52.08,52.17,660629.0,52.15,52.18,52.08,52.17,660629.0
2023-07-25 09:30:00,51.7,51.83,51.51,51.75,160540.0,51.7,51.83,51.51,51.75,160540.0
2023-07-25 09:35:00,51.76,52.09,51.75,52.04,78607.0,51.76,52.09,51.75,52.04,78607.0
2023-07-25 09:40:00,52.04,52.13,51.98,52.05,60230.0,52.04,52.13,51.98,52.05,60230.0
2023-07-25 09:45:00,52.05,52.23,52.05,52.19,58590.0,52.05,52.23,52.05,52.19,58590.0
2023-07-25 09:50:00,52.19,52.23,52.12,52.13,49279.0,52.19,52.23,52.12,52.13,49279.0
2023-07-25 09:55:00,52.13,52.23,52.08,52.14,51056.0,52.13,52.23,52.08,52.14,51056.0
2023-07-25 10:00:00,52.13,52.16,52.04,52.14,47492.0,52.13,52.16,52.04,52.14,47492.0
2023-07-25 10:05:00,52.14,52.21,52.14,52.2,35224.0,52.14,52.21,52.14,52.2,35224.0
2023-07-25 10:10:00,52.2,52.2,52.13,52.17,35846.0,52.2,52.2,52.13,52.17,35846.0
2023-07-25 10:15:00,52.18,52.25,52.16,52.16,35947.0,52.18,52.25,52.16,52.16,35947.0
2023-07-25 10:20:00,52.17,52.19,52.11,52.14,67403.0,52.17,52.19,52.11,52.14,67403.0
2023-07-25 10:25:00,52.14,52.21,52.13,52.14,46302.0,52.14,52.21,52.13,52.14,46302.0
2023-07-25 10:30:00,52.14,52.21,52.12,52.14,62781.0,52.14,52.21,52.12,52.14,62781.0
2023-07-25 10:35:00,52.13,52.21,52.11,52.2,40418.0,52.13,52.21,52.11,52.2,40418.0
2023-07-25 10:40:00,52.2,52.21,52.16,52.2,23996.0,52.2,52.21,52.16,52.2,23996.0
2023-07-25 10:45:00,52.21,52.24,52.16,52.18,43322.0,52.21,52.24,52.16,52.18,43322.0
2023-07-25 10:50:00,52.18,52.21,52.16,52.2,58540.0,52.18,52.21,52.16,52.2,58540.0
2023-07-25 10:55:00,52.2,52.24,52.14,52.16,54352.0,52.2,52.24,52.14,52.16,54352.0
2023-07-25 11:00:00,52.16,52.23,52.14,52.19,39602.0,52.16,52.23,52.14,52.19,39602.0
2023-07-25 11:05:00,52.18,52.23,52.16,52.16,57831.0,52.18,52.23,52.16,52.16,57831.0
2023-07-25 11:10:00,52.17,52.21,52.16,52.19,40820.0,52.17,52.21,52.16,52.19,40820.0
2023-07-25 11:15:00,52.2,52.24,52.19,52.2,44705.0,52.2,52.24,52.19,52.2,44705.0
2023-07-25 11:20:00,52.19,52.23,52.15,52.22,31667.0,52.19,52.23,52.15,52.22,31667.0
2023-07-25 11:25:00,52.22,52.22,52.2,52.21,21437.0,52.22,52.22,52.2,52.21,21437.0
2023-07-25 11:30:00,52.2,52.22,52.19,52.22,36587.0,52.2,52.22,52.19,52.22,36587.0
2023-07-25 11:35:00,52.22,52.24,52.19,52.2,38143.0,52.22,52.24,52.19,52.2,38143.0
2023-07-25 11:40:00,52.2,52.21,52.16,52.18,47444.0,52.2,52.21,52.16,52.18,47444.0
2023-07-25 11:45:00,52.17,52.2,52.14,52.18,27832.0,52.17,52.2,52.14,52.18,27832.0
2023-07-25 11:50:00,52.18,52.21,52.12,52.21,91365.0,52.18,52.21,52.12,52.21,91365.0
2023-07-25 11:55:00,52.21,53.15,52.1,52.19,169540.0,52.21,53.15,52.1,52.19,169540.0
2023-07-25 12:00:00,52.19,52.26,52.18,52.23,67623.0,52.19,52.26,52.18,52.23,67623.0
2023-07-25 12:05:00,52.24,52.26,52.22,52.26,21855.0,52.24,52.26,52.22,52.26,21855.0
2023-07-25 12:10:00,52.26,52.34,52.25,52.34,45981.0,52.26,52.34,52.25,52.34,45981.0
2023-07-25 12:15:00,52.34,52.38,52.33,52.36,101303.0,52.34,52.38,52.33,52.36,101303.0
2023-07-25 12:20:00,52.37,52.37,52.3,52.33,248054.0,52.37,52.37,52.3,52.33,248054.0
2023-07-25 12:25:00,52.32,52.32,52.23,52.29,144395.0,52.32,52.32,52.23,52.29,144395.0
2023-07-25 12:30:00,52.3,52.3,52.24,52.25,27994.0,52.3,52.3,52.24,52.25,27994.0
2023-07-25 12:35:00,52.25,52.25,52.2,52.21,20444.0,52.25,52.25,52.2,52.21,20444.0
2023-07-25 12:40:00,52.21,52.24,52.2,52.22,20477.0,52.21,52.24,52.2,52.22,20477.0
2023-07-25 12:45:00,52.22,52.25,52.22,52.23,20241.0,52.22,52.25,52.22,52.23,20241.0
2023-07-25 12:50:00,52.23,52.24,52.2,52.21,17506.0,52.23,52.24,52.2,52.21,17506.0
2023-07-25 12:55:00,52.21,52.25,52.21,52.25,22136.0,52.21,52.25,52.21,52.25,22136.0
2023-07-25 13:00:00,52.24,52.27,52.24,52.26,19971.0,52.24,52.27,52.24,52.26,19971.0
2023-07-25 13:05:00,52.26,52.27,52.22,52.23,26181.0,52.26,52.27,52.22,52.23,26181.0
2023-07-25 13:10:00,52.23,52.23,52.2,52.2,18103.0,52.23,52.23,52.2,52.2,18103.0
2023-07-25 13:15:00,52.2,52.25,52.2,52.25,19888.0,52.2,52.25,52.2,52.25,19888.0
2023-07-25 13:20:00,52.25,52.29,52.23,52.29,29932.0,52.25,52.29,52.23,52.29,29932.0
2023-07-25 13:25:00,52.29,52.31,52.28,52.29,27742.0,52.29,52.31,52.28,52.29,27742.0
2023-07-25 13:30:00,52.29,52.31,52.28,52.3,60722.0,52.29,52.31,52.28,52.3,60722.0
2023-07-25 13:35:00,52.3,52.31,52.29,52.29,26575.0,52.3,52.31,52.29,52.29,26575.0
2023-07-25 13:40:00,52.3,52.3,52.28,52.29,38803.0,52.3,52.3,52.28,52.29,38803.0
2023-07-25 13:45:00,52.29,52.29,52.23,52.23,58473.0,52.29,52.29,52.23,52.23,58473.0
2023-07-25 13:50:00,52.23,52.25,52.22,52.23,38813.0,52.23,52.25,52.22,52.23,38813.0
2023-07-25 13:55:00,52.23,52.24,52.21,52.22,28783.0,52.23,52.24,52.21,52.22,28783.0
2023-07-25 14:00:00,52.22,52.26,52.2,52.26,28570.0,52.22,52.26,52.2,52.26,28570.0
2023-07-25 14:05:00,52.26,52.3,52.25,52.3,34539.0,52.26,52.3,52.25,52.3,34539.0
2023-07-25 14:10:00,52.3,52.32,52.29,52.31,28921.0,52.3,52.32,52.29,52.31,28921.0
2023-07-25 14:15:00,52.31,52.35,52.31,52.35,29920.0,52.31,52.35,52.31,52.35,29920.0
2023-07-25 14:20:00,52.35,52.35,52.28,52.33,67091.0,52.35,52.35,52.28,52.33,67091.0
2023-07-25 14:25:00,52.34,52.37,52.32,52.34,31857.0,52.34,52.37,52.32,52.34,31857.0
2023-07-25 14:30:00,52.35,52.4,52.32,52.38,41428.0,52.35,52.4,52.32,52.38,41428.0
2023-07-25 14:35:00,52.38,52.4,52.35,52.4,21708.0,52.38,52.4,52.35,52.4,21708.0
2023-07-25 14:40:00,52.4,52.42,52.39,52.41,27727.0,52.4,52.42,52.39,52.41,27727.0
2023-07-25 14:45:00,52.41,52.44,52.39,52.43,23666.0,52.41,52.44,52.39,52.43,23666.0
2023-07-25 14:50:00,52.43,52.43,52.4,52.41,42009.0,52.43,52.43,52.4,52.41,42009.0
2023-07-25 14:55:00,52.41,52.42,52.38,52.4,36108.0,52.41,52.42,52.38,52.4,36108.0
2023-07-25 15:00:00,52.4,52.46,52.38,52.41,49577.0,52.4,52.46,52.38,52.41,49577.0
2023-07-25 15:05:00,52.4,52.43,52.4,52.41,32288.0,52.4,52.43,52.4,52.41,32288.0
2023-07-25 15:10:00,52.41,52.44,52.37,52.43,34495.0,52.41,52.44,52.37,52.43,34495.0
2023-07-25 15:15:00,52.43,52.44,52.41,52.41,34013.0,52.43,52.44,52.41,52.41,34013.0
2023-07-25 15:20:00,52.41,52.42,52.38,52.41,50369.0,52.41,52.42,52.38,52.41,50369.0
2023-07-25 15:25:00,52.4,52.41,52.38,52.4,27441.0,52.4,52.41,52.38,52.4,27441.0
2023-07-25 15:30:00,52.39,52.44,52.39,52.44,52985.0,52.39,52.44,52.39,52.44,52985.0
2023-07-25 15:35:00,52.44,52.47,52.43,52.46,45753.0,52.44,52.47,52.43,52.46,45753.0
2023-07-25 15:40:00,52.46,52.49,52.44,52.46,80450.0,52.46,52.49,52.44,52.46,80450.0
2023-07-25 15:45:00,52.45,52.48,52.41,52.43,123537.0,52.45,52.48,52.41,52.43,123537.0
2023-07-25 15:50:00,52.42,52.48,52.4,52.45,162393.0,52.42,52.48,52.4,52.45,162393.0
2023-07-25 15:55:00,52.45,52.45,52.37,52.4,390422.0,52.45,52.45,52.37,52.4,390422.0
2023-07-26 09:30:00,52.1,52.13,51.86,51.87,90800.0,52.1,52.13,51.86,51.87,90800.0
2023-07-26 09:35:00,51.9,51.91,51.78,51.83,60196.0,51.9,51.91,51.78,51.83,60196.0
2023-07-26 09:40:00,51.83,52.04,51.82,51.87,153719.0,51.83,52.04,51.82,51.87,153719.0
2023-07-26 09:45:00,51.86,51.99,51.83,51.86,106269.0,51.86,51.99,51.83,51.86,106269.0
2023-07-26 09:50:00,51.86,51.89,51.75,51.84,63964.0,51.86,51.89,51.75,51.84,63964.0
2023-07-26 09:55:00,51.84,51.96,51.83,51.91,90994.0,51.84,51.96,51.83,51.91,90994.0
2023-07-26 10:00:00,51.91,52.08,51.9,52.06,143087.0,51.91,52.08,51.9,52.06,143087.0
2023-07-26 10:05:00,52.07,52.21,52.06,52.1,109234.0,52.07,52.21,52.06,52.1,109234.0
2023-07-26 10:10:00,52.09,52.14,52.05,52.12,56360.0,52.09,52.14,52.05,52.12,56360.0
2023-07-26 10:15:00,52.12,52.23,52.11,52.16,63494.0,52.12,52.23,52.11,52.16,63494.0
2023-07-26 10:20:00,52.16,52.22,52.11,52.19,359069.0,52.16,52.22,52.11,52.19,359069.0
2023-07-26 10:25:00,52.18,52.25,52.14,52.25,258597.0,52.18,52.25,52.14,52.25,258597.0
2023-07-26 10:30:00,52.25,52.33,52.24,52.31,81440.0,52.25,52.33,52.24,52.31,81440.0
2023-07-26 10:35:00,52.3,52.31,52.18,52.21,83039.0,52.3,52.31,52.18,52.21,83039.0
2023-07-26 10:40:00,52.21,52.25,52.17,52.25,83148.0,52.21,52.25,52.17,52.25,83148.0
2023-07-26 10:45:00,52.25,52.29,52.2,52.28,104980.0,52.25,52.29,52.2,52.28,104980.0
2023-07-26 10:50:00,52.29,52.37,52.28,52.3,93576.0,52.29,52.37,52.28,52.3,93576.0
2023-07-26 10:55:00,52.3,52.34,52.28,52.34,47325.0,52.3,52.34,52.28,52.34,47325.0
2023-07-26 11:00:00,52.34,52.37,52.27,52.29,44403.0,52.34,52.37,52.27,52.29,44403.0
2023-07-26 11:05:00,52.29,52.29,52.2,52.23,42934.0,52.29,52.29,52.2,52.23,42934.0
2023-07-26 11:10:00,52.24,52.27,52.21,52.24,32731.0,52.24,52.27,52.21,52.24,32731.0
2023-07-26 11:15:00,52.23,52.25,52.2,52.22,50549.0,52.23,52.25,52.2,52.22,50549.0
2023-07-26 11:20:00,52.23,52.25,52.2,52.22,40789.0,52.23,52.25,52.2,52.22,40789.0
2023-07-26 11:25:00,52.21,52.25,52.2,52.24,55672.0,52.21,52.25,52.2,52.24,55672.0
2023-07-26 11:30:00,52.23,52.23,52.18,52.19,22282.0,52.23,52.23,52.18,52.19,22282.0
2023-07-26 11:35:00,52.19,52.24,52.18,52.24,26773.0,52.19,52.24,52.18,52.24,26773.0
2023-07-26 11:40:00,52.24,52.26,52.21,52.23,90753.0,52.24,52.26,52.21,52.23,90753.0
2023-07-26 11:45:00,52.23,52.25,52.23,52.23,25860.0,52.23,52.25,52.23,52.23,25860.0
2023-07-26 11:50:00,52.23,52.25,52.19,52.19,38525.0,52.23,52.25,52.19,52.19,38525.0
2023-07-26 11:55:00,52.2,52.23,52.17,52.23,63003.0,52.2,52.23,52.17,52.23,63003.0
2023-07-26 12:00:00,52.23,52.26,52.22,52.26,25502.0,52.23,52.26,52.22,52.26,25502.0
2023-07-26 12:05:00,52.26,52.26,52.18,52.18,135368.0,52.26,52.26,52.18,52.18,135368.0
2023-07-26 12:10:00,52.18,52.21,52.17,52.19,36017.0,52.18,52.21,52.17,52.19,36017.0
2023-07-26 12:15:00,52.19,52.26,52.18,52.26,57643.0,52.19,52.26,52.18,52.26,57643.0
2023-07-26 12:20:00,52.26,52.3,52.24,52.29,28779.0,52.26,52.3,52.24,52.29,28779.0
2023-07-26 12:25:00,52.3,52.3,52.21,52.23,41334.0,52.3,52.3,52.21,52.23,41334.0
2023-07-26 12:30:00,52.23,52.25,52.19,52.25,22444.0,52.23,52.25,52.19,52.25,22444.0
2023-07-26 12:35:00,52.25,52.25,52.21,52.23,32573.0,52.25,52.25,52.21,52.23,32573.0
2023-07-26 12:40:00,52.23,52.24,52.2,52.23,26014.0,52.23,52.24,52.2,52.23,26014.0
2023-07-26 12:45:00,52.22,52.25,52.21,52.23,21405.0,52.22,52.25,52.21,52.23,21405.0
2023-07-26 12:50:00,52.23,52.28,52.21,52.25,40012.0,52.23,52.28,52.21,52.25,40012.0
2023-07-26 12:55:00,52.24,52.26,52.18,52.2,47097.0,52.24,52.26,52.18,52.2,47097.0
2023-07-26 13:00:00,52.21,52.3,52.2,52.29,120606.0,52.21,52.3,52.2,52.29,120606.0
2023-07-26 13:05:00,52.29,52.31,52.22,52.25,92418.0,52.29,52.31,52.22,52.25,92418.0
2023-07-26 13:10:00,52.25,52.26,52.2,52.24,41205.0,52.25,52.26,52.2,52.24,41205.0
2023-07-26 13:15:00,52.25,52.26,52.2,52.23,21172.0,52.25,52.26,52.2,52.23,21172.0
2023-07-26 13:20:00,52.23,52.28,52.22,52.28,34361.0,52.23,52.28,52.22,52.28,34361.0
2023-07-26 13:25:00,52.28,52.3,52.21,52.21,55944.0,52.28,52.3,52.21,52.21,55944.0
2023-07-26 13:30:00,52.21,52.22,52.17,52.22,40082.0,52.21,52.22,52.17,52.22,40082.0
2023-07-26 13:35:00,52.22,52.27,52.2,52.25,67489.0,52.22,52.27,52.2,52.25,67489.0
2023-07-26 13:40:00,52.25,52.26,52.17,52.21,99641.0,52.25,52.26,52.17,52.21,99641.0
2023-07-26 13:45:00,52.21,52.26,52.17,52.26,104301.0,52.21,52.26,52.17,52.26,104301.0
2023-07-26 13:50:00,52.26,52.26,52.23,52.26,28776.0,52.26,52.26,52.23,52.26,28776.0
2023-07-26 13:55:00,52.26,52.26,52.17,52.18,36312.0,52.26,52.26,52.17,52.18,36312.0
2023-07-26 14:00:00,52.18,52.24,52.17,52.2,40478.0,52.18,52.24,52.17,52.2,40478.0
2023-07-26 14:05:00,52.2,52.21,52.15,52.18,40481.0,52.2,52.21,52.15,52.18,40481.0
2023-07-26 14:10:00,52.18,52.24,52.17,52.21,84790.0,52.18,52.24,52.17,52.21,84790.0
2023-07-26 14:15:00,52.21,52.24,52.16,52.24,61387.0,52.21,52.24,52.16,52.24,61387.0
2023-07-26 14:20:00,52.23,52.27,52.23,52.26,43813.0,52.23,52.27,52.23,52.26,43813.0
2023-07-26 14:25:00,52.25,52.25,52.2,52.25,44188.0,52.25,52.25,52.2,52.25,44188.0
2023-07-26 14:30:00,52.25,52.29,52.24,52.27,55749.0,52.25,52.29,52.24,52.27,55749.0
2023-07-26 14:35:00,52.27,52.38,52.26,52.38,58435.0,52.27,52.38,52.26,52.38,58435.0
2023-07-26 14:40:00,52.38,52.47,52.37,52.45,64872.0,52.38,52.47,52.37,52.45,64872.0
2023-07-26 14:45:00,52.45,52.45,52.38,52.43,45606.0,52.45,52.45,52.38,52.43,45606.0
2023-07-26 14:50:00,52.42,52.44,52.38,52.41,39643.0,52.42,52.44,52.38,52.41,39643.0
2023-07-26 14:55:00,52.4,52.43,52.37,52.4,61156.0,52.4,52.43,52.37,52.4,61156.0
2023-07-26 15:00:00,52.4,52.41,52.33,52.37,71672.0,52.4,52.41,52.33,52.37,71672.0
2023-07-26 15:05:00,52.38,52.38,52.21,52.25,80525.0,52.38,52.38,52.21,52.25,80525.0
2023-07-26 15:10:00,52.24,52.32,52.23,52.27,73056.0,52.24,52.32,52.23,52.27,73056.0
2023-07-26 15:15:00,52.26,52.27,52.19,52.22,68730.0,52.26,52.27,52.19,52.22,68730.0
2023-07-26 15:20:00,52.22,52.28,52.22,52.26,89313.0,52.22,52.28,52.22,52.26,89313.0
2023-07-26 15:25:00,52.26,52.35,52.26,52.33,78689.0,52.26,52.35,52.26,52.33,78689.0
2023-07-26 15:30:00,52.33,52.33,52.28,52.3,93494.0,52.33,52.33,52.28,52.3,93494.0
2023-07-26 15:35:00,52.31,52.32,52.28,52.3,74823.0,52.31,52.32,52.28,52.3,74823.0
2023-07-26 15:40:00,52.3,52.35,52.28,52.33,68583.0,52.3,52.35,52.28,52.33,68583.0
2023-07-26 15:45:00,52.33,52.33,52.23,52.25,189889.0,52.33,52.33,52.23,52.25,189889.0
2023-07-26 15:50:00,52.24,52.31,52.22,52.3,191144.0,52.24,52.31,52.22,52.3,191144.0
2023-07-26 15:55:00,52.3,52.42,52.27,52.42,571941.0,52.3,52.42,52.27,52.42,571941.0
2023-07-27 09:30:00,53.2,53.39,52.74,53.04,381630.0,53.2,53.39,52.74,53.04,381630.0
2023-07-27 09:35:00,53.07,53.96,53.03,53.57,356838.0,53.07,53.96,53.03,53.57,356838.0
2023-07-27 09:40:00,53.54,53.7,52.99,53.04,187387.0,53.54,53.7,52.99,53.04,187387.0
2023-07-27 09:45:00,53.03,53.07,52.14,52.3,196471.0,53.03,53.07,52.14,52.3,196471.0
2023-07-27 09:50:00,52.3,52.43,52.03,52.2,567976.0,52.3,52.43,52.03,52.2,567976.0
2023-07-27 09:55:00,52.21,52.71,52.13,52.49,227677.0,52.21,52.71,52.13,52.49,227677.0
2023-07-27 10:00:00,52.46,52.8,52.34,52.78,207929.0,52.46,52.8,52.34,52.78,207929.0
2023-07-27 10:05:00,52.81,53.23,52.8,53.16,135854.0,52.81,53.23,52.8,53.16,135854.0
2023-07-27 10:10:00,53.15,53.39,52.84,53.12,157977.0,53.15,53.39,52.84,53.12,157977.0
2023-07-27 10:15:00,53.12,53.15,52.96,53.12,106693.0,53.12,53.15,52.96,53.12,106693.0
2023-07-27 10:20:00,53.12,53.17,53.05,53.09,82963.0,53.12,53.17,53.05,53.09,82963.0
2023-07-27 10:25:00,53.09,53.16,53.02,53.03,107776.0,53.09,53.16,53.02,53.03,107776.0
2023-07-27 10:30:00,53.03,53.05,52.88,52.93,83379.0,53.03,53.05,52.88,52.93,83379.0
2023-07-27 10:35:00,52.93,53.04,52.84,52.88,107526.0,52.93,53.04,52.84,52.88,107526.0
2023-07-27 10:40:00,52.86,52.93,52.8,52.91,62988.0,52.86,52.93,52.8,52.91,62988.0
2023-07-27 10:45:00,52.92,53.09,52.91,53.05,66991.0,52.92,53.09,52.91,53.05,66991.0
2023-07-27 10:50:00,53.05,53.07,52.97,53.02,59928.0,53.05,53.07,52.97,53.02,59928.0
2023-07-27 10:55:00,53.02,53.08,52.91,53.02,47882.0,53.02,53.08,52.91,53.02,47882.0
2023-07-27 11:00:00,53.01,53.01,52.91,52.95,61871.0,53.01,53.01,52.91,52.95,61871.0
2023-07-27 11:05:00,52.96,53.02,52.75,52.76,74897.0,52.96,53.02,52.75,52.76,74897.0
2023-07-27 11:10:00,52.77,52.88,52.77,52.87,51072.0,52.77,52.88,52.77,52.87,51072.0
2023-07-27 11:15:00,52.87,52.87,52.63,52.67,61387.0,52.87,52.87,52.63,52.67,61387.0
2023-07-27 11:20:00,52.67,52.68,52.43,52.44,54743.0,52.67,52.68,52.43,52.44,54743.0
2023-07-27 11:25:00,52.44,52.56,52.39,52.41,194759.0,52.44,52.56,52.39,52.41,194759.0
2023-07-27 11:30:00,52.42,52.44,52.19,52.24,283452.0,52.42,52.44,52.19,52.24,283452.0
2023-07-27 11:35:00,52.23,52.34,52.2,52.3,70797.0,52.23,52.34,52.2,52.3,70797.0
2023-07-27 11:40:00,52.32,52.34,52.2,52.21,48088.0,52.32,52.34,52.2,52.21,48088.0
2023-07-27 11:45:00,52.21,52.25,52.18,52.19,48151.0,52.21,52.25,52.18,52.19,48151.0
2023-07-27 11:50:00,52.19,52.26,52.14,52.19,59188.0,52.19,52.26,52.14,52.19,59188.0
2023-07-27 11:55:00,52.19,52.22,52.15,52.22,45330.0,52.19,52.22,52.15,52.22,45330.0
2023-07-27 12:00:00,52.22,52.42,52.22,52.34,104736.0,52.22,52.42,52.22,52.34,104736.0
2023-07-27 12:05:00,52.34,52.41,52.3,52.41,32376.0,52.34,52.41,52.3,52.41,32376.0
2023-07-27 12:10:00,52.41,52.51,52.4,52.44,56379.0,52.41,52.51,52.4,52.44,56379.0
2023-07-27 12:15:00,52.44,52.45,52.31,52.32,20939.0,52.44,52.45,52.31,52.32,20939.0
2023-07-27 12:20:00,52.32,52.32,52.25,52.26,37673.0,52.32,52.32,52.25,52.26,37673.0
2023-07-27 12:25:00,52.26,52.29,52.22,52.26,27748.0,52.26,52.29,52.22,52.26,27748.0
2023-07-27 12:30:00,52.26,52.28,52.17,52.18,39665.0,52.26,52.28,52.17,52.18,39665.0
2023-07-27 12:35:00,52.17,52.29,52.17,52.25,47065.0,52.17,52.29,52.17,52.25,47065.0
2023-07-27 12:40:00,52.26,52.32,52.24,52.24,37477.0,52.26,52.32,52.24,52.24,37477.0
2023-07-27 12:45:00,52.24,52.27,52.18,52.2,45685.0,52.24,52.27,52.18,52.2,45685.0
2023-07-27 12:50:00,52.2,52.25,52.15,52.24,43604.0,52.2,52.25,52.15,52.24,43604.0
2023-07-27 12:55:00,52.23,52.36,52.23,52.36,33673.0,52.23,52.36,52.23,52.36,33673.0
2023-07-27 13:00:00,52.36,52.44,52.35,52.43,40777.0,52.36,52.44,52.35,52.43,40777.0
2023-07-27 13:05:00,52.44,52.44,52.31,52.4,45282.0,52.44,52.44,52.31,52.4,45282.0
2023-07-27 13:10:00,52.4,52.5,52.39,52.48,41053.0,52.4,52.5,52.39,52.48,41053.0
2023-07-27 13:15:00,52.48,52.49,52.42,52.45,40275.0,52.48,52.49,52.42,52.45,40275.0
2023-07-27 13:20:00,52.44,52.53,52.42,52.53,46635.0,52.44,52.53,52.42,52.53,46635.0
2023-07-27 13:25:00,52.53,52.55,52.44,52.45,46622.0,52.53,52.55,52.44,52.45,46622.0
2023-07-27 13:30:00,52.44,52.49,52.42,52.48,31073.0,52.44,52.49,52.42,52.48,31073.0
2023-07-27 13:35:00,52.48,52.57,52.46,52.53,57798.0,52.48,52.57,52.46,52.53,57798.0
2023-07-27 13:40:00,52.53,52.61,52.52,52.59,28974.0,52.53,52.61,52.52,52.59,28974.0
2023-07-27 13:45:00,52.6,52.66,52.59,52.65,46255.0,52.6,52.66,52.59,52.65,46255.0
2023-07-27 13:50:00,52.65,52.66,52.57,52.64,49014.0,52.65,52.66,52.57,52.64,49014.0
2023-07-27 13:55:00,52.64,52.73,52.63,52.72,60323.0,52.64,52.73,52.63,52.72,60323.0
2023-07-27 14:00:00,52.71,52.78,52.68,52.77,88900.0,52.71,52.78,52.68,52.77,88900.0
2023-07-27 14:05:00,52.77,52.8,52.72,52.76,51289.0,52.77,52.8,52.72,52.76,51289.0
2023-07-27 14:10:00,52.76,52.76,52.67,52.75,57408.0,52.76,52.76,52.67,52.75,57408.0
2023-07-27 14:15:00,52.76,52.8,52.69,52.75,73761.0,52.76,52.8,52.69,52.75,73761.0
2023-07-27 14:20:00,52.75,52.81,52.73,52.76,63761.0,52.75,52.81,52.73,52.76,63761.0
2023-07-27 14:25:00,52.75,52.8,52.72,52.74,76894.0,52.75,52.8,52.72,52.74,76894.0
2023-07-27 14:30:00,52.74,52.77,52.65,52.73,131755.0,52.74,52.77,52.65,52.73,131755.0
2023-07-27 14:35:00,52.73,52.73,52.64,52.66,76737.0,52.73,52.73,52.64,52.66,76737.0
2023-07-27 14:40:00,52.66,52.79,52.66,52.77,101225.0,52.66,52.79,52.66,52.77,101225.0
2023-07-27 14:45:00,52.77,52.79,52.73,52.78,78192.0,52.77,52.79,52.73,52.78,78192.0
2023-07-27 14:50:00,52.79,52.82,52.75,52.79,75765.0,52.79,52.82,52.75,52.79,75765.0
2023-07-27 14:55:00,52.79,52.79,52.71,52.73,89227.0,52.79,52.79,52.71,52.73,89227.0
2023-07-27 15:00:00,52.73,52.8,52.72,52.73,87339.0,52.73,52.8,52.72,52.73,87339.0
2023-07-27 15:05:00,52.73,52.75,52.66,52.71,51323.0,52.73,52.75,52.66,52.71,51323.0
2023-07-27 15:10:00,52.71,52.76,52.66,52.76,71922.0,52.71,52.76,52.66,52.76,71922.0
2023-07-27 15:15:00,52.76,52.77,52.68,52.69,73821.0,52.76,52.77,52.68,52.69,73821.0
2023-07-27 15:20:00,52.69,52.7,52.64,52.66,75250.0,52.69,52.7,52.64,52.66,75250.0
2023-07-27 15:25:00,52.66,52.67,52.58,52.59,95472.0,52.66,52.67,52.58,52.59,95472.0
2023-07-27 15:30:00,52.59,52.63,52.56,52.59,107595.0,52.59,52.63,52.56,52.59,107595.0
2023-07-27 15:35:00,52.6,52.72,52.58,52.71,108755.0,52.6,52.72,52.58,52.71,108755.0
2023-07-27 15:40:00,52.72,52.81,52.71,52.77,145196.0,52.72,52.81,52.71,52.77,145196.0
2023-07-27 15:45:00,52.77,52.78,52.67,52.68,235127.0,52.77,52.78,52.67,52.68,235127.0
2023-07-27 15:50:00,52.67,52.75,52.66,52.67,331369.0,52.67,52.75,52.66,52.67,331369.0
2023-07-27 15:55:00,52.67,52.69,52.64,52.64,619958.0,52.67,52.69,52.64,52.64,619958.0
2023-07-28 09:30:00,53.05,53.11,52.16,52.51,164262.0,53.05,53.11,52.16,52.51,164262.0
2023-07-28 09:35:00,52.52,52.54,52.22,52.39,80574.0,52.52,52.54,52.22,52.39,80574.0
2023-07-28 09:40:00,52.4,52.49,52.22,52.45,121776.0,52.4,52.49,52.22,52.45,121776.0
2023-07-28 09:45:00,52.46,52.48,52.09,52.15,149696.0,52.46,52.48,52.09,52.15,149696.0
2023-07-28 09:50:00,52.15,52.17,51.79,51.88,198813.0,52.15,52.17,51.79,51.88,198813.0
2023-07-28 09:55:00,51.87,52.01,51.75,51.85,233142.0,51.87,52.01,51.75,51.85,233142.0
2023-07-28 10:00:00,51.84,51.84,51.59,51.59,80193.0,51.84,51.84,51.59,51.59,80193.0
2023-07-28 10:05:00,51.58,51.75,51.53,51.72,89913.0,51.58,51.75,51.53,51.72,89913.0
2023-07-28 10:10:00,51.71,51.72,51.5,51.52,76915.0,51.71,51.72,51.5,51.52,76915.0
2023-07-28 10:15:00,51.5,51.65,51.49,51.6,108884.0,51.5,51.65,51.49,51.6,108884.0
2023-07-28 10:20:00,51.6,51.77,51.59,51.75,127679.0,51.6,51.77,51.59,51.75,127679.0
2023-07-28 10:25:00,51.75,51.84,51.69,51.8,181400.0,51.75,51.84,51.69,51.8,181400.0
2023-07-28 10:30:00,51.8,51.93,51.75,51.79,83342.0,51.8,51.93,51.75,51.79,83342.0
2023-07-28 10:35:00,51.8,51.86,51.76,51.83,108378.0,51.8,51.86,51.76,51.83,108378.0
2023-07-28 10:40:00,51.82,52.01,51.82,51.98,106221.0,51.82,52.01,51.82,51.98,106221.0
2023-07-28 10:45:00,51.98,52.06,51.92,52.06,115151.0,51.98,52.06,51.92,52.06,115151.0
2023-07-28 10:50:00,52.06,52.1,51.98,52.01,59977.0,52.06,52.1,51.98,52.01,59977.0
2023-07-28 10:55:00,52.0,52.01,51.92,51.99,86348.0,52.0,52.01,51.92,51.99,86348.0
2023-07-28 11:00:00,52.0,52.0,51.85,51.9,84452.0,52.0,52.0,51.85,51.9,84452.0
2023-07-28 11:05:00,51.92,51.95,51.77,51.78,62332.0,51.92,51.95,51.77,51.78,62332.0
2023-07-28 11:10:00,51.79,51.8,51.71,51.75,39740.0,51.79,51.8,51.71,51.75,39740.0
2023-07-28 11:15:00,51.74,51.77,51.65,51.7,40905.0,51.74,51.77,51.65,51.7,40905.0
2023-07-28 11:20:00,51.71,51.87,51.7,51.8,70280.0,51.71,51.87,51.7,51.8,70280.0
2023-07-28 11:25:00,51.8,51.84,51.74,51.75,31570.0,51.8,51.84,51.74,51.75,31570.0
2023-07-28 11:30:00,51.75,51.77,51.67,51.67,30936.0,51.75,51.77,51.67,51.67,30936.0
2023-07-28 11:35:00,51.67,51.72,51.65,51.68,20207.0,51.67,51.72,51.65,51.68,20207.0
2023-07-28 11:40:00,51.69,51.76,51.66,51.74,46911.0,51.69,51.76,51.66,51.74,46911.0
2023-07-28 11:45:00,51.75,51.76,51.67,51.68,19261.0,51.75,51.76,51.67,51.68,19261.0
2023-07-28 11:50:00,51.68,51.75,51.67,51.71,35251.0,51.68,51.75,51.67,51.71,35251.0
2023-07-28 11:55:00,51.71,51.71,51.58,51.59,43703.0,51.71,51.71,51.58,51.59,43703.0
2023-07-28 12:00:00,51.58,51.6,51.49,51.58,252136.0,51.58,51.6,51.49,51.58,252136.0
2023-07-28 12:05:00,51.58,51.59,51.5,51.51,46360.0,51.58,51.59,51.5,51.51,46360.0
2023-07-28 12:10:00,51.52,51.55,51.5,51.55,47804.0,51.52,51.55,51.5,51.55,47804.0
2023-07-28 12:15:00,51.57,51.65,51.52,51.54,81206.0,51.57,51.65,51.52,51.54,81206.0
2023-07-28 12:20:00,51.54,51.57,51.5,51.55,118990.0,51.54,51.57,51.5,51.55,118990.0
2023-07-28 12:25:00,51.55,51.6,51.51,51.52,111497.0,51.55,51.6,51.51,51.52,111497.0
2023-07-28 12:30:00,51.52,51.56,51.5,51.55,116268.0,51.52,51.56,51.5,51.55,116268.0
2023-07-28 12:35:00,51.55,51.62,51.55,51.62,115555.0,51.55,51.62,51.55,51.62,115555.0
2023-07-28 12:40:00,51.61,51.62,51.54,51.62,36531.0,51.61,51.62,51.54,51.62,36531.0
2023-07-28 12:45:00,51.63,51.65,51.54,51.57,54917.0,51.63,51.65,51.54,51.57,54917.0
2023-07-28 12:50:00,51.58,51.59,51.51,51.54,21163.0,51.58,51.59,51.51,51.54,21163.0
2023-07-28 12:55:00,51.54,51.56,51.5,51.55,39273.0,51.54,51.56,51.5,51.55,39273.0
2023-07-28 13:00:00,51.54,51.56,51.53,51.55,33773.0,51.54,51.56,51.53,51.55,33773.0
2023-07-28 13:05:00,51.55,51.56,51.51,51.53,34412.0,51.55,51.56,51.51,51.53,34412.0
2023-07-28 13:10:00,51.53,51.59,51.53,51.54,83326.0,51.53,51.59,51.53,51.54,83326.0
2023-07-28 13:15:00,51.53,51.53,51.47,51.5,66891.0,51.53,51.53,51.47,51.5,66891.0
2023-07-28 13:20:00,51.5,51.54,51.46,51.48,36943.0,51.5,51.54,51.46,51.48,36943.0
2023-07-28 13:25:00,51.48,51.48,51.45,51.47,14536.0,51.48,51.48,51.45,51.47,14536.0
2023-07-28 13:30:00,51.46,51.47,51.26,51.27,70398.0,51.46,51.47,51.26,51.27,70398.0
2023-07-28 13:35:00,51.27,51.35,51.23,51.34,41745.0,51.27,51.35,51.23,51.34,41745.0
2023-07-28 13:40:00,51.35,51.36,51.29,51.36,32899.0,51.35,51.36,51.29,51.36,32899.0
2023-07-28 13:45:00,51.36,51.39,51.33,51.38,22897.0,51.36,51.39,51.33,51.38,22897.0
2023-07-28 13:50:00,51.38,51.44,51.37,51.43,50686.0,51.38,51.44,51.37,51.43,50686.0
2023-07-28 13:55:00,51.44,51.46,51.42,51.45,25179.0,51.44,51.46,51.42,51.45,25179.0
2023-07-28 14:00:00,51.45,51.5,51.45,51.48,18933.0,51.45,51.5,51.45,51.48,18933.0
2023-07-28 14:05:00,51.48,51.5,51.44,51.49,33277.0,51.48,51.5,51.44,51.49,33277.0
2023-07-28 14:10:00,51.49,51.52,51.45,51.46,35215.0,51.49,51.52,51.45,51.46,35215.0
2023-07-28 14:15:00,51.46,51.46,51.39,51.41,34365.0,51.46,51.46,51.39,51.41,34365.0
2023-07-28 14:20:00,51.4,51.48,51.39,51.47,40587.0,51.4,51.48,51.39,51.47,40587.0
2023-07-28 14:25:00,51.48,51.48,51.39,51.4,34408.0,51.48,51.48,51.39,51.4,34408.0
2023-07-28 14:30:00,51.4,51.41,51.37,51.4,71309.0,51.4,51.41,51.37,51.4,71309.0
2023-07-28 14:35:00,51.41,51.41,51.38,51.4,17525.0,51.41,51.41,51.38,51.4,17525.0
2023-07-28 14:40:00,51.4,51.41,51.38,51.4,36770.0,51.4,51.41,51.38,51.4,36770.0
2023-07-28 14:45:00,51.39,51.48,51.35,51.46,97093.0,51.39,51.48,51.35,51.46,97093.0
2023-07-28 14:50:00,51.45,51.45,51.4,51.43,17687.0,51.45,51.45,51.4,51.43,17687.0
2023-07-28 14:55:00,51.42,51.42,51.35,51.37,39406.0,51.42,51.42,51.35,51.37,39406.0
2023-07-28 15:00:00,51.37,51.38,51.26,51.26,74219.0,51.37,51.38,51.26,51.26,74219.0
2023-07-28 15:05:00,51.27,51.27,51.19,51.22,101626.0,51.27,51.27,51.19,51.22,101626.0
2023-07-28 15:10:00,51.22,51.37,51.16,51.37,87329.0,51.22,51.37,51.16,51.37,87329.0
2023-07-28 15:15:00,51.38,51.48,51.36,51.48,54143.0,51.38,51.48,51.36,51.48,54143.0
2023-07-28 15:20:00,51.47,51.47,51.4,51.43,46475.0,51.47,51.47,51.4,51.43,46475.0
2023-07-28 15:25:00,51.42,51.44,51.38,51.41,60371.0,51.42,51.44,51.38,51.41,60371.0
2023-07-28 15:30:00,51.41,51.45,51.41,51.44,52676.0,51.41,51.45,51.41,51.44,52676.0
2023-07-28 15:35:00,51.44,51.44,51.33,51.35,66894.0,51.44,51.44,51.33,51.35,66894.0
2023-07-28 15:40:00,51.35,51.53,51.34,51.51,183151.0,51.35,51.53,51.34,51.51,183151.0
2023-07-28 15:45:00,51.51,51.58,51.47,51.56,325070.0,51.51,51.58,51.47,51.56,325070.0
2023-07-28 15:50:00,51.56,51.59,51.51,51.59,660406.0,51.56,51.59,51.51,51.59,660406.0
2023-07-28 15:55:00,51.59,51.71,51.53,51.69,1052647.0,51.59,51.71,51.53,51.69,1052647.0
2023-07-31 09:30:00,51.87,51.9,51.61,51.65,107700.0,51.87,51.9,51.61,51.65,107700.0
2023-07-31 09:35:00,51.63,52.07,51.62,52.05,72742.0,51.63,52.07,51.62,52.05,72742.0
2023-07-31 09:40:00,52.07,52.09,51.85,51.94,55496.0,52.07,52.09,51.85,51.94,55496.0
2023-07-31 09:45:00,51.94,52.04,51.86,51.98,44813.0,51.94,52.04,51.86,51.98,44813.0
2023-07-31 09:50:00,52.01,52.13,52.0,52.08,79806.0,52.01,52.13,52.0,52.08,79806.0
2023-07-31 09:55:00,52.07,52.27,52.06,52.2,127644.0,52.07,52.27,52.06,52.2,127644.0
2023-07-31 10:00:00,52.21,52.25,52.01,52.04,83609.0,52.21,52.25,52.01,52.04,83609.0
2023-07-31 10:05:00,52.04,52.09,52.01,52.07,62718.0,52.04,52.09,52.01,52.07,62718.0
2023-07-31 10:10:00,52.07,52.11,52.0,52.08,85117.0,52.07,52.11,52.0,52.08,85117.0
2023-07-31 10:15:00,52.08,52.09,51.95,51.97,50054.0,52.08,52.09,51.95,51.97,50054.0
2023-07-31 10:20:00,51.96,52.01,51.84,51.86,58572.0,51.96,52.01,51.84,51.86,58572.0
2023-07-31 10:25:00,51.86,52.09,51.84,52.08,63131.0,51.86,52.09,51.84,52.08,63131.0
2023-07-31 10:30:00,52.08,52.11,52.02,52.03,70538.0,52.08,52.11,52.02,52.03,70538.0
2023-07-31 10:35:00,52.01,52.06,51.94,52.06,120165.0,52.01,52.06,51.94,52.06,120165.0
2023-07-31 10:40:00,52.07,52.11,52.01,52.04,82098.0,52.07,52.11,52.01,52.04,82098.0
2023-07-31 10:45:00,52.04,52.09,52.01,52.05,49808.0,52.04,52.09,52.01,52.05,49808.0
2023-07-31 10:50:00,52.06,52.08,52.04,52.08,39035.0,52.06,52.08,52.04,52.08,39035.0
2023-07-31 10:55:00,52.08,52.1,51.99,52.0,96770.0,52.08,52.1,51.99,52.0,96770.0
2023-07-31 11:00:00,52.01,52.02,51.97,51.98,36147.0,52.01,52.02,51.97,51.98,36147.0
2023-07-31 11:05:00,51.98,52.0,51.92,51.92,25870.0,51.98,52.0,51.92,51.92,25870.0
2023-07-31 11:10:00,51.92,51.92,51.84,51.85,50744.0,51.92,51.92,51.84,51.85,50744.0
2023-07-31 11:15:00,51.84,51.87,51.82,51.84,36056.0,51.84,51.87,51.82,51.84,36056.0
2023-07-31 11:20:00,51.83,51.83,51.77,51.83,28836.0,51.83,51.83,51.77,51.83,28836.0
2023-07-31 11:25:00,51.82,51.93,51.79,51.91,63014.0,51.82,51.93,51.79,51.91,63014.0
2023-07-31 11:30:00,51.92,51.92,51.81,51.86,79349.0,51.92,51.92,51.81,51.86,79349.0
2023-07-31 11:35:00,51.86,51.95,51.86,51.95,38853.0,51.86,51.95,51.86,51.95,38853.0
2023-07-31 11:40:00,51.95,51.95,51.89,51.89,31456.0,51.95,51.95,51.89,51.89,31456.0
2023-07-31 11:45:00,51.9,51.94,51.88,51.93,34240.0,51.9,51.94,51.88,51.93,34240.0
2023-07-31 11:50:00,51.94,51.95,51.91,51.94,45734.0,51.94,51.95,51.91,51.94,45734.0
2023-07-31 11:55:00,51.95,52.03,51.92,51.98,90654.0,51.95,52.03,51.92,51.98,90654.0
2023-07-31 12:00:00,51.97,51.99,51.95,51.96,39304.0,51.97,51.99,51.95,51.96,39304.0
2023-07-31 12:05:00,51.95,51.97,51.91,51.97,116119.0,51.95,51.97,51.91,51.97,116119.0
2023-07-31 12:10:00,51.97,51.97,51.92,51.96,22622.0,51.97,51.97,51.92,51.96,22622.0
2023-07-31 12:15:00,51.96,51.96,51.84,51.84,57475.0,51.96,51.96,51.84,51.84,57475.0
2023-07-31 12:20:00,51.85,51.89,51.84,51.89,31858.0,51.85,51.89,51.84,51.89,31858.0
2023-07-31 12:25:00,51.89,51.93,51.83,51.93,100248.0,51.89,51.93,51.83,51.93,100248.0
2023-07-31 12:30:00,51.93,51.95,51.9,51.91,29586.0,51.93,51.95,51.9,51.91,29586.0
2023-07-31 12:35:00,51.91,51.91,51.85,51.86,25381.0,51.91,51.91,51.85,51.86,25381.0
2023-07-31 12:40:00,51.85,51.86,51.78,51.82,101662.0,51.85,51.86,51.78,51.82,101662.0
2023-07-31 12:45:00,51.81,51.82,51.73,51.74,48575.0,51.81,51.82,51.73,51.74,48575.0
2023-07-31 12:50:00,51.74,51.75,51.7,51.75,15056.0,51.74,51.75,51.7,51.75,15056.0
2023-07-31 12:55:00,51.75,51.81,51.75,51.8,15315.0,51.75,51.81,51.75,51.8,15315.0
2023-07-31 13:00:00,51.79,51.82,51.72,51.82,101297.0,51.79,51.82,51.72,51.82,101297.0
2023-07-31 13:05:00,51.81,51.84,51.77,51.78,31684.0,51.81,51.84,51.77,51.78,31684.0
2023-07-31 13:10:00,51.78,51.8,51.74,51.75,29068.0,51.78,51.8,51.74,51.75,29068.0
2023-07-31 13:15:00,51.74,51.75,51.7,51.71,18741.0,51.74,51.75,51.7,51.71,18741.0
2023-07-31 13:20:00,51.7,51.71,51.65,51.66,33100.0,51.7,51.71,51.65,51.66,33100.0
2023-07-31 13:25:00,51.66,51.69,51.66,51.68,16459.0,51.66,51.69,51.66,51.68,16459.0
2023-07-31 13:30:00,51.69,51.71,51.65,51.66,13908.0,51.69,51.71,51.65,51.66,13908.0
2023-07-31 13:35:00,51.65,51.65,51.61,51.63,20937.0,51.65,51.65,51.61,51.63,20937.0
2023-07-31 13:40:00,51.63,51.66,51.6,51.61,22012.0,51.63,51.66,51.6,51.61,22012.0
2023-07-31 13:45:00,51.61,51.68,51.6,51.67,43168.0,51.61,51.68,51.6,51.67,43168.0
2023-07-31 13:50:00,51.67,51.7,51.67,51.69,11887.0,51.67,51.7,51.67,51.69,11887.0
2023-07-31 13:55:00,51.68,51.73,51.68,51.72,32303.0,51.68,51.73,51.68,51.72,32303.0
2023-07-31 14:00:00,51.72,51.72,51.67,51.69,30918.0,51.72,51.72,51.67,51.69,30918.0
2023-07-31 14:05:00,51.68,51.69,51.65,51.68,46706.0,51.68,51.69,51.65,51.68,46706.0
2023-07-31 14:10:00,51.68,51.7,51.66,51.7,29669.0,51.68,51.7,51.66,51.7,29669.0
2023-07-31 14:15:00,51.69,51.69,51.64,51.64,22676.0,51.69,51.69,51.64,51.64,22676.0
2023-07-31 14:20:00,51.64,51.66,51.63,51.64,46947.0,51.64,51.66,51.63,51.64,46947.0
2023-07-31 14:25:00,51.64,51.69,51.62,51.69,41388.0,51.64,51.69,51.62,51.69,41388.0
2023-07-31 14:30:00,51.69,51.69,51.64,51.65,17867.0,51.69,51.69,51.64,51.65,17867.0
2023-07-31 14:35:00,51.65,51.66,51.62,51.64,17868.0,51.65,51.66,51.62,51.64,17868.0
2023-07-31 14:40:00,51.65,51.66,51.62,51.63,15840.0,51.65,51.66,51.62,51.63,15840.0
2023-07-31 14:45:00,51.62,51.68,51.61,51.68,19036.0,51.62,51.68,51.61,51.68,19036.0
2023-07-31 14:50:00,51.68,51.72,51.67,51.68,25414.0,51.68,51.72,51.67,51.68,25414.0
2023-07-31 14:55:00,51.68,51.72,51.67,51.7,11915.0,51.68,51.72,51.67,51.7,11915.0
2023-07-31 15:00:00,51.7,51.72,51.66,51.67,46859.0,51.7,51.72,51.66,51.67,46859.0
2023-07-31 15:05:00,51.67,51.74,51.67,51.7,48934.0,51.67,51.74,51.67,51.7,48934.0
2023-07-31 15:10:00,51.69,51.69,51.66,51.68,26953.0,51.69,51.69,51.66,51.68,26953.0
2023-07-31 15:15:00,51.68,51.72,51.67,51.71,34058.0,51.68,51.72,51.67,51.71,34058.0
2023-07-31 15:20:00,51.71,51.71,51.66,51.66,26646.0,51.71,51.71,51.66,51.66,26646.0
2023-07-31 15:25:00,51.66,51.74,51.66,51.73,40815.0,51.66,51.74,51.66,51.73,40815.0
2023-07-31 15:30:00,51.73,51.74,51.65,51.66,65800.0,51.73,51.74,51.65,51.66,65800.0
2023-07-31 15:35:00,51.65,51.66,51.62,51.65,46561.0,51.65,51.66,51.62,51.65,46561.0
2023-07-31 15:40:00,51.64,51.65,51.61,51.64,59022.0,51.64,51.65,51.61,51.64,59022.0
2023-07-31 15:45:00,51.64,51.69,51.62,51.68,129520.0,51.64,51.69,51.62,51.68,129520.0
2023-07-31 15:50:00,51.67,51.76,51.66,51.71,220242.0,51.67,51.76,51.66,51.71,220242.0
2023-07-31 15:55:00,51.71,51.86,51.7,51.85,470824.0,51.71,51.86,51.7,51.85,470824.0
2023-08-01 09:30:00,51.57,51.78,51.49,51.78,117775.0,51.57,51.78,51.49,51.78,117775.0
2023-08-01 09:35:00,51.77,51.82,51.63,51.78,56062.0,51.77,51.82,51.63,51.78,56062.0
2023-08-01 09:40:00,51.78,51.87,51.71,51.8,53399.0,51.78,51.87,51.71,51.8,53399.0
2023-08-01 09:45:00,51.8,51.84,51.71,51.73,47207.0,51.8,51.84,51.71,51.73,47207.0
2023-08-01 09:50:00,51.74,51.77,51.67,51.77,38112.0,51.74,51.77,51.67,51.77,38112.0
2023-08-01 09:55:00,51.76,51.9,51.76,51.89,78205.0,51.76,51.9,51.76,51.89,78205.0
2023-08-01 10:00:00,51.89,51.89,51.82,51.88,35086.0,51.89,51.89,51.82,51.88,35086.0
2023-08-01 10:05:00,51.89,51.97,51.88,51.93,60768.0,51.89,51.97,51.88,51.93,60768.0
2023-08-01 10:10:00,51.93,51.95,51.82,51.86,78407.0,51.93,51.95,51.82,51.86,78407.0
2023-08-01 10:15:00,51.85,51.91,51.8,51.84,22753.0,51.85,51.91,51.8,51.84,22753.0
2023-08-01 10:20:00,51.85,51.89,51.83,51.83,29274.0,51.85,51.89,51.83,51.83,29274.0
2023-08-01 10:25:00,51.83,51.83,51.69,51.7,21513.0,51.83,51.83,51.69,51.7,21513.0
2023-08-01 10:30:00,51.7,51.77,51.67,51.67,28354.0,51.7,51.77,51.67,51.67,28354.0
2023-08-01 10:35:00,51.68,51.75,51.66,51.75,23690.0,51.68,51.75,51.66,51.75,23690.0
2023-08-01 10:40:00,51.75,51.78,51.64,51.65,32146.0,51.75,51.78,51.64,51.65,32146.0
2023-08-01 10:45:00,51.66,51.67,51.59,51.66,22768.0,51.66,51.67,51.59,51.66,22768.0
2023-08-01 10:50:00,51.67,51.71,51.67,51.69,22516.0,51.67,51.71,51.67,51.69,22516.0
2023-08-01 10:55:00,51.69,51.69,51.58,51.59,28060.0,51.69,51.69,51.58,51.59,28060.0
2023-08-01 11:00:00,51.59,51.59,51.53,51.58,25756.0,51.59,51.59,51.53,51.58,25756.0
2023-08-01 11:05:00,51.58,51.61,51.54,51.55,23711.0,51.58,51.61,51.54,51.55,23711.0
2023-08-01 11:10:00,51.55,51.56,51.5,51.54,24661.0,51.55,51.56,51.5,51.54,24661.0
2023-08-01 11:15:00,51.54,51.55,51.46,51.48,30917.0,51.54,51.55,51.46,51.48,30917.0
2023-08-01 11:20:00,51.48,51.49,51.41,51.43,43612.0,51.48,51.49,51.41,51.43,43612.0
2023-08-01 11:25:00,51.43,51.48,51.42,51.43,19270.0,51.43,51.48,51.42,51.43,19270.0
2023-08-01 11:30:00,51.41,51.51,51.4,51.51,28914.0,51.41,51.51,51.4,51.51,28914.0
2023-08-01 11:35:00,51.51,51.54,51.49,51.49,27406.0,51.51,51.54,51.49,51.49,27406.0
2023-08-01 11:40:00,51.49,51.55,51.47,51.5,42808.0,51.49,51.55,51.47,51.5,42808.0
2023-08-01 11:45:00,51.49,51.52,51.46,51.48,65259.0,51.49,51.52,51.46,51.48,65259.0
2023-08-01 11:50:00,51.48,51.59,51.47,51.55,64727.0,51.48,51.59,51.47,51.55,64727.0
2023-08-01 11:55:00,51.56,51.6,51.54,51.59,25683.0,51.56,51.6,51.54,51.59,25683.0
2023-08-01 12:00:00,51.6,51.65,51.6,51.61,22571.0,51.6,51.65,51.6,51.61,22571.0
2023-08-01 12:05:00,51.61,51.61,51.54,51.55,20006.0,51.61,51.61,51.54,51.55,20006.0
2023-08-01 12:10:00,51.55,51.56,51.52,51.53,13111.0,51.55,51.56,51.52,51.53,13111.0
2023-08-01 12:15:00,51.53,51.54,51.5,51.54,21055.0,51.53,51.54,51.5,51.54,21055.0
2023-08-01 12:20:00,51.54,51.58,51.52,51.57,17631.0,51.54,51.58,51.52,51.57,17631.0
2023-08-01 12:25:00,51.58,51.63,51.57,51.61,19697.0,51.58,51.63,51.57,51.61,19697.0
2023-08-01 12:30:00,51.61,51.62,51.57,51.59,15678.0,51.61,51.62,51.57,51.59,15678.0
2023-08-01 12:35:00,51.59,51.6,51.56,51.59,13703.0,51.59,51.6,51.56,51.59,13703.0
2023-08-01 12:40:00,51.6,51.62,51.58,51.58,11051.0,51.6,51.62,51.58,51.58,11051.0
2023-08-01 12:45:00,51.58,51.6,51.56,51.57,15085.0,51.58,51.6,51.56,51.57,15085.0
2023-08-01 12:50:00,51.58,51.6,51.53,51.6,17391.0,51.58,51.6,51.53,51.6,17391.0
2023-08-01 12:55:00,51.6,51.62,51.58,51.62,15919.0,51.6,51.62,51.58,51.62,15919.0
2023-08-01 13:00:00,51.62,51.64,51.62,51.62,19463.0,51.62,51.64,51.62,51.62,19463.0
2023-08-01 13:05:00,51.62,51.65,51.6,51.61,17836.0,51.62,51.65,51.6,51.61,17836.0
2023-08-01 13:10:00,51.61,51.66,51.6,51.65,15298.0,51.61,51.66,51.6,51.65,15298.0
2023-08-01 13:15:00,51.65,51.67,51.63,51.64,21141.0,51.65,51.67,51.63,51.64,21141.0
2023-08-01 13:20:00,51.64,51.65,51.6,51.61,15947.0,51.64,51.65,51.6,51.61,15947.0
2023-08-01 13:25:00,51.61,51.62,51.58,51.59,26927.0,51.61,51.62,51.58,51.59,26927.0
2023-08-01 13:30:00,51.59,51.65,51.57,51.64,72056.0,51.59,51.65,51.57,51.64,72056.0
2023-08-01 13:35:00,51.64,51.68,51.63,51.64,37282.0,51.64,51.68,51.63,51.64,37282.0
2023-08-01 13:40:00,51.64,51.65,51.6,51.65,18424.0,51.64,51.65,51.6,51.65,18424.0
2023-08-01 13:45:00,51.64,51.64,51.6,51.61,19959.0,51.64,51.64,51.6,51.61,19959.0
2023-08-01 13:50:00,51.61,51.66,51.6,51.66,17934.0,51.61,51.66,51.6,51.66,17934.0
2023-08-01 13:55:00,51.66,51.67,51.64,51.65,22042.0,51.66,51.67,51.64,51.65,22042.0
2023-08-01 14:00:00,51.65,51.66,51.64,51.65,12677.0,51.65,51.66,51.64,51.65,12677.0
2023-08-01 14:05:00,51.65,51.69,51.61,51.69,33089.0,51.65,51.69,51.61,51.69,33089.0
2023-08-01 14:10:00,51.69,51.76,51.68,51.75,41583.0,51.69,51.76,51.68,51.75,41583.0
2023-08-01 14:15:00,51.75,51.78,51.73,51.75,30232.0,51.75,51.78,51.73,51.75,30232.0
2023-08-01 14:20:00,51.75,51.76,51.73,51.73,16219.0,51.75,51.76,51.73,51.73,16219.0
2023-08-01 14:25:00,51.73,51.79,51.71,51.79,50145.0,51.73,51.79,51.71,51.79,50145.0
2023-08-01 14:30:00,51.79,51.81,51.78,51.79,33172.0,51.79,51.81,51.78,51.79,33172.0
2023-08-01 14:35:00,51.79,51.83,51.78,51.83,15837.0,51.79,51.83,51.78,51.83,15837.0
2023-08-01 14:40:00,51.83,51.84,51.79,51.8,43634.0,51.83,51.84,51.79,51.8,43634.0
2023-08-01 14:45:00,51.8,51.86,51.8,51.84,40094.0,51.8,51.86,51.8,51.84,40094.0
2023-08-01 14:50:00,51.83,51.86,51.82,51.85,29320.0,51.83,51.86,51.82,51.85,29320.0
2023-08-01 14:55:00,51.85,51.86,51.83,51.86,29548.0,51.85,51.86,51.83,51.86,29548.0
2023-08-01 15:00:00,51.86,51.88,51.85,51.86,42926.0,51.86,51.88,51.85,51.86,42926.0
2023-08-01 15:05:00,51.86,51.86,51.8,51.84,78173.0,51.86,51.86,51.8,51.84,78173.0
2023-08-01 15:10:00,51.84,51.86,51.82,51.83,29747.0,51.84,51.86,51.82,51.83,29747.0
2023-08-01 15:15:00,51.83,51.86,51.82,51.84,34920.0,51.83,51.86,51.82,51.84,34920.0
2023-08-01 15:20:00,51.83,51.84,51.81,51.82,31771.0,51.83,51.84,51.81,51.82,31771.0
2023-08-01 15:25:00,51.82,51.83,51.79,51.82,54937.0,51.82,51.83,51.79,51.82,54937.0
2023-08-01 15:30:00,51.82,51.86,51.81,51.84,64884.0,51.82,51.86,51.81,51.84,64884.0
2023-08-01 15:35:00,51.84,51.85,51.8,51.85,70936.0,51.84,51.85,51.8,51.85,70936.0
2023-08-01 15:40:00,51.85,51.85,51.8,51.84,86134.0,51.85,51.85,51.8,51.84,86134.0
2023-08-01 15:45:00,51.84,51.92,51.82,51.91,124142.0,51.84,51.92,51.82,51.91,124142.0
2023-08-01 15:50:00,51.91,51.94,51.88,51.9,148910.0,51.91,51.94,51.88,51.9,148910.0
2023-08-01 15:55:00,51.9,51.91,51.88,51.88,352489.0,51.9,51.91,51.88,51.88,352489.0
2023-08-02 09:30:00,51.73,51.84,51.61,51.61,94831.0,51.73,51.84,51.61,51.61,94831.0
2023-08-02 09:35:00,51.55,51.64,51.44,51.61,94188.0,51.55,51.64,51.44,51.61,94188.0
2023-08-02 09:40:00,51.62,51.71,51.55,51.58,44596.0,51.62,51.71,51.55,51.58,44596.0
2023-08-02 09:45:00,51.58,51.63,51.38,51.39,52598.0,51.58,51.63,51.38,51.39,52598.0
2023-08-02 09:50:00,51.4,51.43,51.18,51.27,93169.0,51.4,51.43,51.18,51.27,93169.0
2023-08-02 09:55:00,51.26,51.26,51.04,51.08,85678.0,51.26,51.26,51.04,51.08,85678.0
2023-08-02 10:00:00,51.09,51.11,50.91,51.0,118291.0,51.09,51.11,50.91,51.0,118291.0
2023-08-02 10:05:00,51.0,51.16,50.98,51.15,54632.0,51.0,51.16,50.98,51.15,54632.0
2023-08-02 10:10:00,51.15,51.19,51.12,51.18,44994.0,51.15,51.19,51.12,51.18,44994.0
2023-08-02 10:15:00,51.17,51.18,51.09,51.1,51629.0,51.17,51.18,51.09,51.1,51629.0
2023-08-02 10:20:00,51.1,51.1,51.0,51.01,55970.0,51.1,51.1,51.0,51.01,55970.0
2023-08-02 10:25:00,51.01,51.06,50.98,51.0,117652.0,51.01,51.06,50.98,51.0,117652.0
2023-08-02 10:30:00,51.01,51.06,50.99,51.04,43413.0,51.01,51.06,50.99,51.04,43413.0
2023-08-02 10:35:00,51.04,51.04,51.0,51.04,33031.0,51.04,51.04,51.0,51.04,33031.0
2023-08-02 10:40:00,51.04,51.04,50.97,50.98,37661.0,51.04,51.04,50.97,50.98,37661.0
2023-08-02 10:45:00,50.98,51.02,50.94,50.97,104517.0,50.98,51.02,50.94,50.97,104517.0
2023-08-02 10:50:00,50.97,50.98,50.9,50.98,40577.0,50.97,50.98,50.9,50.98,40577.0
2023-08-02 10:55:00,50.98,51.05,50.98,51.02,43630.0,50.98,51.05,50.98,51.02,43630.0
2023-08-02 11:00:00,51.03,51.06,51.01,51.01,34560.0,51.03,51.06,51.01,51.01,34560.0
2023-08-02 11:05:00,51.01,51.05,50.99,51.03,33841.0,51.01,51.05,50.99,51.03,33841.0
2023-08-02 11:10:00,51.03,51.1,51.01,51.07,30885.0,51.03,51.1,51.01,51.07,30885.0
2023-08-02 11:15:00,51.07,51.07,51.01,51.05,19717.0,51.07,51.07,51.01,51.05,19717.0
2023-08-02 11:20:00,51.05,51.1,51.05,51.08,43534.0,51.05,51.1,51.05,51.08,43534.0
2023-08-02 11:25:00,51.09,51.15,51.08,51.09,65335.0,51.09,51.15,51.08,51.09,65335.0
2023-08-02 11:30:00,51.09,51.15,51.06,51.14,36153.0,51.09,51.15,51.06,51.14,36153.0
2023-08-02 11:35:00,51.15,51.16,51.05,51.07,47700.0,51.15,51.16,51.05,51.07,47700.0
2023-08-02 11:40:00,51.07,51.07,50.98,51.0,50771.0,51.07,51.07,50.98,51.0,50771.0
2023-08-02 11:45:00,51.0,51.03,50.97,51.03,28695.0,51.0,51.03,50.97,51.03,28695.0
2023-08-02 11:50:00,51.03,51.07,51.0,51.02,57278.0,51.03,51.07,51.0,51.02,57278.0
2023-08-02 11:55:00,51.01,51.03,50.99,51.01,17302.0,51.01,51.03,50.99,51.01,17302.0
2023-08-02 12:00:00,51.01,51.1,51.0,51.09,45260.0,51.01,51.1,51.0,51.09,45260.0
2023-08-02 12:05:00,51.09,51.2,51.09,51.19,132952.0,51.09,51.2,51.09,51.19,132952.0
2023-08-02 12:10:00,51.19,51.19,51.12,51.15,31223.0,51.19,51.19,51.12,51.15,31223.0
2023-08-02 12:15:00,51.15,51.18,51.13,51.14,67289.0,51.15,51.18,51.13,51.14,67289.0
2023-08-02 12:20:00,51.14,51.14,51.09,51.11,11872.0,51.14,51.14,51.09,51.11,11872.0
2023-08-02 12:25:00,51.11,51.11,51.06,51.11,27157.0,51.11,51.11,51.06,51.11,27157.0
2023-08-02 12:30:00,51.1,51.12,51.05,51.05,52503.0,51.1,51.12,51.05,51.05,52503.0
2023-08-02 12:35:00,51.05,51.07,51.03,51.03,50863.0,51.05,51.07,51.03,51.03,50863.0
2023-08-02 12:40:00,51.04,51.04,50.92,50.92,112610.0,51.04,51.04,50.92,50.92,112610.0
2023-08-02 12:45:00,50.93,50.93,50.86,50.87,78622.0,50.93,50.93,50.86,50.87,78622.0
2023-08-02 12:50:00,50.87,50.88,50.78,50.79,47486.0,50.87,50.88,50.78,50.79,47486.0
2023-08-02 12:55:00,50.79,50.89,50.78,50.84,56142.0,50.79,50.89,50.78,50.84,56142.0
2023-08-02 13:00:00,50.83,50.85,50.78,50.83,40144.0,50.83,50.85,50.78,50.83,40144.0
2023-08-02 13:05:00,50.82,50.86,50.8,50.86,46927.0,50.82,50.86,50.8,50.86,46927.0
2023-08-02 13:10:00,50.86,50.86,50.8,50.8,24652.0,50.86,50.86,50.8,50.8,24652.0
2023-08-02 13:15:00,50.8,50.87,50.8,50.8,74105.0,50.8,50.87,50.8,50.8,74105.0
2023-08-02 13:20:00,50.8,50.81,50.74,50.76,106291.0,50.8,50.81,50.74,50.76,106291.0
2023-08-02 13:25:00,50.76,50.85,50.76,50.85,72414.0,50.76,50.85,50.76,50.85,72414.0
2023-08-02 13:30:00,50.85,50.86,50.8,50.8,64272.0,50.85,50.86,50.8,50.8,64272.0
2023-08-02 13:35:00,50.8,50.81,50.75,50.78,47368.0,50.8,50.81,50.75,50.78,47368.0
2023-08-02 13:40:00,50.79,50.8,50.75,50.77,59773.0,50.79,50.8,50.75,50.77,59773.0
2023-08-02 13:45:00,50.78,50.8,50.75,50.76,33350.0,50.78,50.8,50.75,50.76,33350.0
2023-08-02 13:50:00,50.75,50.76,50.74,50.75,25382.0,50.75,50.76,50.74,50.75,25382.0
2023-08-02 13:55:00,50.75,50.8,50.75,50.79,37086.0,50.75,50.8,50.75,50.79,37086.0
2023-08-02 14:00:00,50.79,50.79,50.74,50.75,56620.0,50.79,50.79,50.74,50.75,56620.0
2023-08-02 14:05:00,50.76,50.76,50.73,50.76,43555.0,50.76,50.76,50.73,50.76,43555.0
2023-08-02 14:10:00,50.75,50.78,50.72,50.78,39770.0,50.75,50.78,50.72,50.78,39770.0
2023-08-02 14:15:00,50.78,50.8,50.75,50.76,24691.0,50.78,50.8,50.75,50.76,24691.0
2023-08-02 14:20:00,50.76,50.79,50.74,50.76,54584.0,50.76,50.79,50.74,50.76,54584.0
2023-08-02 14:25:00,50.76,50.77,50.7,50.71,76043.0,50.76,50.77,50.7,50.71,76043.0
2023-08-02 14:30:00,50.71,50.78,50.71,50.78,93894.0,50.71,50.78,50.71,50.78,93894.0
2023-08-02 14:35:00,50.77,50.78,50.73,50.76,101975.0,50.77,50.78,50.73,50.76,101975.0
2023-08-02 14:40:00,50.76,50.79,50.76,50.79,28841.0,50.76,50.79,50.76,50.79,28841.0
2023-08-02 14:45:00,50.79,50.79,50.73,50.73,65953.0,50.79,50.79,50.73,50.73,65953.0
2023-08-02 14:50:00,50.74,50.76,50.73,50.73,44618.0,50.74,50.76,50.73,50.73,44618.0
2023-08-02 14:55:00,50.73,50.73,50.71,50.71,44688.0,50.73,50.73,50.71,50.71,44688.0
2023-08-02 15:00:00,50.71,50.75,50.7,50.73,28607.0,50.71,50.75,50.7,50.73,28607.0
2023-08-02 15:05:00,50.73,50.77,50.71,50.75,149456.0,50.73,50.77,50.71,50.75,149456.0
2023-08-02 15:10:00,50.76,50.81,50.7,50.72,95520.0,50.76,50.81,50.7,50.72,95520.0
2023-08-02 15:15:00,50.73,50.73,50.68,50.7,59109.0,50.73,50.73,50.68,50.7,59109.0
2023-08-02 15:20:00,50.7,50.77,50.69,50.71,80964.0,50.7,50.77,50.69,50.71,80964.0
2023-08-02 15:25:00,50.7,50.71,50.66,50.66,51176.0,50.7,50.71,50.66,50.66,51176.0
2023-08-02 15:30:00,50.66,50.69,50.64,50.66,86883.0,50.66,50.69,50.64,50.66,86883.0
2023-08-02 15:35:00,50.66,50.71,50.66,50.71,84007.0,50.66,50.71,50.66,50.71,84007.0
2023-08-02 15:40:00,50.71,50.71,50.67,50.71,138913.0,50.71,50.71,50.67,50.71,138913.0
2023-08-02 15:45:00,50.71,50.75,50.7,50.71,131454.0,50.71,50.75,50.7,50.71,131454.0
2023-08-02 15:50:00,50.71,50.75,50.68,50.69,162357.0,50.71,50.75,50.68,50.69,162357.0
2023-08-02 15:55:00,50.69,50.69,50.55,50.62,1077266.0,50.69,50.69,50.55,50.62,1077266.0
2023-08-03 09:30:00,50.54,50.78,50.46,50.61,173885.0,50.54,50.78,50.46,50.61,173885.0
2023-08-03 09:35:00,50.58,50.78,50.54,50.78,91422.0,50.58,50.78,50.54,50.78,91422.0
2023-08-03 09:40:00,50.8,50.92,50.7,50.87,76125.0,50.8,50.92,50.7,50.87,76125.0
2023-08-03 09:45:00,50.87,51.0,50.82,50.95,109727.0,50.87,51.0,50.82,50.95,109727.0
2023-08-03 09:50:00,50.95,51.11,50.88,51.11,111846.0,50.95,51.11,50.88,51.11,111846.0
2023-08-03 09:55:00,51.11,51.16,50.95,50.99,100798.0,51.11,51.16,50.95,50.99,100798.0
2023-08-03 10:00:00,51.01,51.24,51.01,51.21,71178.0,51.01,51.24,51.01,51.21,71178.0
2023-08-03 10:05:00,51.21,51.22,51.02,51.03,64848.0,51.21,51.22,51.02,51.03,64848.0
2023-08-03 10:10:00,51.03,51.04,50.92,51.04,48602.0,51.03,51.04,50.92,51.04,48602.0
2023-08-03 10:15:00,51.04,51.08,51.0,51.07,44362.0,51.04,51.08,51.0,51.07,44362.0
2023-08-03 10:20:00,51.06,51.09,50.85,50.86,54758.0,51.06,51.09,50.85,50.86,54758.0
2023-08-03 10:25:00,50.86,50.93,50.85,50.93,70872.0,50.86,50.93,50.85,50.93,70872.0
2023-08-03 10:30:00,50.92,51.08,50.89,51.05,192394.0,50.92,51.08,50.89,51.05,192394.0
2023-08-03 10:35:00,51.05,51.08,51.01,51.03,51177.0,51.05,51.08,51.01,51.03,51177.0
2023-08-03 10:40:00,51.03,51.07,50.94,51.06,62679.0,51.03,51.07,50.94,51.06,62679.0
2023-08-03 10:45:00,51.06,51.06,50.84,50.85,37170.0,51.06,51.06,50.84,50.85,37170.0
2023-08-03 10:50:00,50.84,50.87,50.82,50.85,33414.0,50.84,50.87,50.82,50.85,33414.0
2023-08-03 10:55:00,50.84,50.88,50.82,50.86,30664.0,50.84,50.88,50.82,50.86,30664.0
2023-08-03 11:00:00,50.88,50.9,50.82,50.9,20330.0,50.88,50.9,50.82,50.9,20330.0
2023-08-03 11:05:00,50.9,50.96,50.89,50.95,25481.0,50.9,50.96,50.89,50.95,25481.0
2023-08-03 11:10:00,50.96,50.96,50.89,50.91,216351.0,50.96,50.96,50.89,50.91,216351.0
2023-08-03 11:15:00,50.91,50.92,50.86,50.87,32977.0,50.91,50.92,50.86,50.87,32977.0
2023-08-03 11:20:00,50.86,50.86,50.8,50.81,26939.0,50.86,50.86,50.8,50.81,26939.0
2023-08-03 11:25:00,50.81,50.86,50.81,50.82,36149.0,50.81,50.86,50.81,50.82,36149.0
2023-08-03 11:30:00,50.83,50.84,50.8,50.82,29328.0,50.83,50.84,50.8,50.82,29328.0
2023-08-03 11:35:00,50.83,50.84,50.76,50.77,61965.0,50.83,50.84,50.76,50.77,61965.0
2023-08-03 11:40:00,50.77,50.89,50.74,50.86,93274.0,50.77,50.89,50.74,50.86,93274.0
2023-08-03 11:45:00,50.89,50.91,50.85,50.9,25158.0,50.89,50.91,50.85,50.9,25158.0
2023-08-03 11:50:00,50.9,50.93,50.89,50.93,22533.0,50.9,50.93,50.89,50.93,22533.0
2023-08-03 11:55:00,50.93,50.95,50.88,50.95,51137.0,50.93,50.95,50.88,50.95,51137.0
2023-08-03 12:00:00,50.94,50.98,50.92,50.94,50421.0,50.94,50.98,50.92,50.94,50421.0
2023-08-03 12:05:00,50.94,50.98,50.85,50.89,44864.0,50.94,50.98,50.85,50.89,44864.0
2023-08-03 12:10:00,50.88,50.9,50.84,50.84,23707.0,50.88,50.9,50.84,50.84,23707.0
2023-08-03 12:15:00,50.84,50.95,50.84,50.93,28020.0,50.84,50.95,50.84,50.93,28020.0
2023-08-03 12:20:00,50.94,50.94,50.89,50.9,22102.0,50.94,50.94,50.89,50.9,22102.0
2023-08-03 12:25:00,50.91,50.95,50.9,50.95,26908.0,50.91,50.95,50.9,50.95,26908.0
2023-08-03 12:30:00,50.94,50.95,50.92,50.94,23079.0,50.94,50.95,50.92,50.94,23079.0
2023-08-03 12:35:00,50.94,50.95,50.9,50.92,31458.0,50.94,50.95,50.9,50.92,31458.0
2023-08-03 12:40:00,50.93,50.99,50.92,50.99,50359.0,50.93,50.99,50.92,50.99,50359.0
2023-08-03 12:45:00,51.0,51.0,50.97,50.98,25163.0,51.0,51.0,50.97,50.98,25163.0
2023-08-03 12:50:00,50.97,50.98,50.91,50.94,50497.0,50.97,50.98,50.91,50.94,50497.0
2023-08-03 12:55:00,50.94,50.97,50.92,50.93,40072.0,50.94,50.97,50.92,50.93,40072.0
2023-08-03 13:00:00,50.94,51.01,50.93,50.94,53268.0,50.94,51.01,50.93,50.94,53268.0
2023-08-03 13:05:00,50.94,50.97,50.92,50.97,61557.0,50.94,50.97,50.92,50.97,61557.0
2023-08-03 13:10:00,50.97,50.98,50.95,50.97,27013.0,50.97,50.98,50.95,50.97,27013.0
2023-08-03 13:15:00,50.96,51.01,50.96,51.01,20616.0,50.96,51.01,50.96,51.01,20616.0
2023-08-03 13:20:00,51.01,51.02,50.96,50.97,27122.0,51.01,51.02,50.96,50.97,27122.0
2023-08-03 13:25:00,50.96,51.0,50.96,51.0,23758.0,50.96,51.0,50.96,51.0,23758.0
2023-08-03 13:30:00,51.0,51.06,50.99,51.05,56783.0,51.0,51.06,50.99,51.05,56783.0
2023-08-03 13:35:00,51.05,51.06,51.0,51.0,27902.0,51.05,51.06,51.0,51.0,27902.0
2023-08-03 13:40:00,51.01,51.02,50.96,50.98,94608.0,51.01,51.02,50.96,50.98,94608.0
2023-08-03 13:45:00,50.98,51.04,50.96,51.02,58215.0,50.98,51.04,50.96,51.02,58215.0
2023-08-03 13:50:00,51.01,51.03,50.98,50.98,39945.0,51.01,51.03,50.98,50.98,39945.0
2023-08-03 13:55:00,50.98,50.99,50.91,50.96,30801.0,50.98,50.99,50.91,50.96,30801.0
2023-08-03 14:00:00,50.97,51.01,50.96,51.01,24822.0,50.97,51.01,50.96,51.01,24822.0
2023-08-03 14:05:00,51.01,51.03,50.99,51.0,19770.0,51.01,51.03,50.99,51.0,19770.0
2023-08-03 14:10:00,51.0,51.0,50.96,50.96,50101.0,51.0,51.0,50.96,50.96,50101.0
2023-08-03 14:15:00,50.96,50.96,50.87,50.94,31988.0,50.96,50.96,50.87,50.94,31988.0
2023-08-03 14:20:00,50.94,50.97,50.89,50.97,34410.0,50.94,50.97,50.89,50.97,34410.0
2023-08-03 14:25:00,50.97,51.04,50.96,51.01,51772.0,50.97,51.04,50.96,51.01,51772.0
2023-08-03 14:30:00,51.01,51.03,50.96,50.96,30229.0,51.01,51.03,50.96,50.96,30229.0
2023-08-03 14:35:00,50.97,50.97,50.9,50.94,15340.0,50.97,50.97,50.9,50.94,15340.0
2023-08-03 14:40:00,50.94,50.97,50.92,50.94,23017.0,50.94,50.97,50.92,50.94,23017.0
2023-08-03 14:45:00,50.93,50.96,50.93,50.94,16222.0,50.93,50.96,50.93,50.94,16222.0
2023-08-03 14:50:00,50.94,50.98,50.93,50.97,26651.0,50.94,50.98,50.93,50.97,26651.0
2023-08-03 14:55:00,50.97,50.97,50.94,50.94,25947.0,50.97,50.97,50.94,50.94,25947.0
2023-08-03 15:00:00,50.94,50.97,50.94,50.94,21384.0,50.94,50.97,50.94,50.94,21384.0
2023-08-03 15:05:00,50.95,50.98,50.94,50.96,29277.0,50.95,50.98,50.94,50.96,29277.0
2023-08-03 15:10:00,50.96,50.97,50.91,50.93,29647.0,50.96,50.97,50.91,50.93,29647.0
2023-08-03 15:15:00,50.93,50.95,50.91,50.95,38437.0,50.93,50.95,50.91,50.95,38437.0
2023-08-03 15:20:00,50.95,50.96,50.92,50.94,47101.0,50.95,50.96,50.92,50.94,47101.0
2023-08-03 15:25:00,50.95,50.96,50.92,50.95,75535.0,50.95,50.96,50.92,50.95,75535.0
2023-08-03 15:30:00,50.94,51.01,50.94,50.97,57923.0,50.94,51.01,50.94,50.97,57923.0
2023-08-03 15:35:00,50.97,50.98,50.93,50.96,42914.0,50.97,50.98,50.93,50.96,42914.0
2023-08-03 15:40:00,50.95,50.96,50.91,50.91,41366.0,50.95,50.96,50.91,50.91,41366.0
2023-08-03 15:45:00,50.91,50.95,50.89,50.89,88921.0,50.91,50.95,50.89,50.89,88921.0
2023-08-03 15:50:00,50.9,50.96,50.87,50.95,94382.0,50.9,50.96,50.87,50.95,94382.0
2023-08-03 15:55:00,50.95,50.96,50.87,50.87,398858.0,50.95,50.96,50.87,50.87,398858.0
2023-08-04 09:30:00,50.8,51.16,50.7,51.06,109980.0,50.8,51.16,50.7,51.06,109980.0
2023-08-04 09:35:00,51.04,51.09,50.94,50.98,38076.0,51.04,51.09,50.94,50.98,38076.0
2023-08-04 09:40:00,50.98,51.09,50.97,51.05,60483.0,50.98,51.09,50.97,51.05,60483.0
2023-08-04 09:45:00,51.05,51.15,51.02,51.15,64081.0,51.05,51.15,51.02,51.15,64081.0
2023-08-04 09:50:00,51.16,51.28,51.15,51.26,51630.0,51.16,51.28,51.15,51.26,51630.0
2023-08-04 09:55:00,51.25,51.25,51.14,51.21,43963.0,51.25,51.25,51.14,51.21,43963.0
2023-08-04 10:00:00,51.21,51.25,51.02,51.05,44989.0,51.21,51.25,51.02,51.05,44989.0
2023-08-04 10:05:00,51.06,51.15,51.02,51.03,64594.0,51.06,51.15,51.02,51.03,64594.0
2023-08-04 10:10:00,51.03,51.08,51.0,51.08,30218.0,51.03,51.08,51.0,51.08,30218.0
2023-08-04 10:15:00,51.09,51.09,50.99,51.04,447572.0,51.09,51.09,50.99,51.04,447572.0
2023-08-04 10:20:00,51.03,51.15,51.0,51.1,31778.0,51.03,51.15,51.0,51.1,31778.0
2023-08-04 10:25:00,51.13,51.21,51.13,51.21,22231.0,51.13,51.21,51.13,51.21,22231.0
2023-08-04 10:30:00,51.22,51.27,51.09,51.1,65138.0,51.22,51.27,51.09,51.1,65138.0
2023-08-04 10:35:00,51.09,51.17,51.04,51.04,65829.0,51.09,51.17,51.04,51.04,65829.0
2023-08-04 10:40:00,51.04,51.2,51.03,51.2,57748.0,51.04,51.2,51.03,51.2,57748.0
2023-08-04 10:45:00,51.2,51.22,51.1,51.11,129823.0,51.2,51.22,51.1,51.11,129823.0
2023-08-04 10:50:00,51.11,51.12,51.03,51.04,43528.0,51.11,51.12,51.03,51.04,43528.0
2023-08-04 10:55:00,51.04,51.11,51.02,51.05,28729.0,51.04,51.11,51.02,51.05,28729.0
2023-08-04 11:00:00,51.05,51.05,50.99,51.04,35773.0,51.05,51.05,50.99,51.04,35773.0
2023-08-04 11:05:00,51.04,51.09,51.0,51.03,183249.0,51.04,51.09,51.0,51.03,183249.0
2023-08-04 11:10:00,51.04,51.06,51.0,51.05,18183.0,51.04,51.06,51.0,51.05,18183.0
2023-08-04 11:15:00,51.04,51.09,51.02,51.05,25634.0,51.04,51.09,51.02,51.05,25634.0
2023-08-04 11:20:00,51.06,51.15,51.04,51.15,39488.0,51.06,51.15,51.04,51.15,39488.0
2023-08-04 11:25:00,51.14,51.14,51.08,51.13,16503.0,51.14,51.14,51.08,51.13,16503.0
2023-08-04 11:30:00,51.14,51.14,51.1,51.11,15590.0,51.14,51.14,51.1,51.11,15590.0
2023-08-04 11:35:00,51.1,51.13,51.1,51.11,13938.0,51.1,51.13,51.1,51.11,13938.0
2023-08-04 11:40:00,51.11,51.26,51.1,51.26,20745.0,51.11,51.26,51.1,51.26,20745.0
2023-08-04 11:45:00,51.26,51.27,51.11,51.13,33246.0,51.26,51.27,51.11,51.13,33246.0
2023-08-04 11:50:00,51.12,51.14,51.08,51.14,20129.0,51.12,51.14,51.08,51.14,20129.0
2023-08-04 11:55:00,51.13,51.17,51.13,51.16,12079.0,51.13,51.17,51.13,51.16,12079.0
2023-08-04 12:00:00,51.17,51.2,51.16,51.19,13891.0,51.17,51.2,51.16,51.19,13891.0
2023-08-04 12:05:00,51.18,51.24,51.17,51.24,86953.0,51.18,51.24,51.17,51.24,86953.0
2023-08-04 12:10:00,51.23,51.29,51.21,51.25,85064.0,51.23,51.29,51.21,51.25,85064.0
2023-08-04 12:15:00,51.25,51.29,51.23,51.29,21158.0,51.25,51.29,51.23,51.29,21158.0
2023-08-04 12:20:00,51.29,51.29,51.22,51.26,27484.0,51.29,51.29,51.22,51.26,27484.0
2023-08-04 12:25:00,51.26,51.35,51.25,51.35,33676.0,51.26,51.35,51.25,51.35,33676.0
2023-08-04 12:30:00,51.35,51.37,51.27,51.28,23006.0,51.35,51.37,51.27,51.28,23006.0
2023-08-04 12:35:00,51.27,51.3,51.25,51.27,13090.0,51.27,51.3,51.25,51.27,13090.0
2023-08-04 12:40:00,51.27,51.37,51.26,51.36,34637.0,51.27,51.37,51.26,51.36,34637.0
2023-08-04 12:45:00,51.37,51.39,51.34,51.37,19388.0,51.37,51.39,51.34,51.37,19388.0
2023-08-04 12:50:00,51.37,51.41,51.31,51.33,39470.0,51.37,51.41,51.31,51.33,39470.0
2023-08-04 12:55:00,51.32,51.33,51.3,51.33,13132.0,51.32,51.33,51.3,51.33,13132.0
2023-08-04 13:00:00,51.32,51.34,51.27,51.28,20913.0,51.32,51.34,51.27,51.28,20913.0
2023-08-04 13:05:00,51.27,51.28,51.23,51.28,21989.0,51.27,51.28,51.23,51.28,21989.0
2023-08-04 13:10:00,51.27,51.31,51.26,51.3,15743.0,51.27,51.31,51.26,51.3,15743.0
2023-08-04 13:15:00,51.3,51.31,51.25,51.26,20046.0,51.3,51.31,51.25,51.26,20046.0
2023-08-04 13:20:00,51.27,51.29,51.25,51.28,30980.0,51.27,51.29,51.25,51.28,30980.0
2023-08-04 13:25:00,51.28,51.28,51.16,51.2,38119.0,51.28,51.28,51.16,51.2,38119.0
2023-08-04 13:30:00,51.2,51.22,51.17,51.19,23215.0,51.2,51.22,51.17,51.19,23215.0
2023-08-04 13:35:00,51.19,51.21,51.13,51.18,25315.0,51.19,51.21,51.13,51.18,25315.0
2023-08-04 13:40:00,51.19,51.22,51.16,51.16,19328.0,51.19,51.22,51.16,51.16,19328.0
2023-08-04 13:45:00,51.15,51.18,51.13,51.18,13810.0,51.15,51.18,51.13,51.18,13810.0
2023-08-04 13:50:00,51.18,51.2,51.12,51.13,27934.0,51.18,51.2,51.12,51.13,27934.0
2023-08-04 13:55:00,51.13,51.16,51.08,51.09,36396.0,51.13,51.16,51.08,51.09,36396.0
2023-08-04 14:00:00,51.09,51.09,51.0,51.0,103620.0,51.09,51.09,51.0,51.0,103620.0
2023-08-04 14:05:00,51.0,51.04,50.92,50.94,200235.0,51.0,51.04,50.92,50.94,200235.0
2023-08-04 14:10:00,50.94,51.01,50.92,51.0,24152.0,50.94,51.01,50.92,51.0,24152.0
2023-08-04 14:15:00,51.0,51.01,50.93,50.95,34799.0,51.0,51.01,50.93,50.95,34799.0
2023-08-04 14:20:00,50.96,50.96,50.89,50.91,44438.0,50.96,50.96,50.89,50.91,44438.0
2023-08-04 14:25:00,50.9,50.91,50.85,50.85,58892.0,50.9,50.91,50.85,50.85,58892.0
2023-08-04 14:30:00,50.85,50.9,50.79,50.84,27202.0,50.85,50.9,50.79,50.84,27202.0
2023-08-04 14:35:00,50.83,50.85,50.8,50.82,19137.0,50.83,50.85,50.8,50.82,19137.0
2023-08-04 14:40:00,50.82,50.87,50.8,50.82,24629.0,50.82,50.87,50.8,50.82,24629.0
2023-08-04 14:45:00,50.81,50.82,50.78,50.79,35791.0,50.81,50.82,50.78,50.79,35791.0
2023-08-04 14:50:00,50.8,50.84,50.77,50.78,27483.0,50.8,50.84,50.77,50.78,27483.0
2023-08-04 14:55:00,50.78,50.81,50.73,50.8,36451.0,50.78,50.81,50.73,50.8,36451.0
2023-08-04 15:00:00,50.79,50.83,50.78,50.82,35428.0,50.79,50.83,50.78,50.82,35428.0
2023-08-04 15:05:00,50.82,50.82,50.74,50.75,26529.0,50.82,50.82,50.74,50.75,26529.0
2023-08-04 15:10:00,50.75,50.8,50.74,50.78,30214.0,50.75,50.8,50.74,50.78,30214.0
2023-08-04 15:15:00,50.78,50.82,50.75,50.76,39020.0,50.78,50.82,50.75,50.76,39020.0
2023-08-04 15:20:00,50.75,50.77,50.72,50.75,35008.0,50.75,50.77,50.72,50.75,35008.0
2023-08-04 15:25:00,50.74,50.77,50.73,50.77,26864.0,50.74,50.77,50.73,50.77,26864.0
2023-08-04 15:30:00,50.77,50.8,50.73,50.75,49041.0,50.77,50.8,50.73,50.75,49041.0
2023-08-04 15:35:00,50.75,50.78,50.72,50.73,63259.0,50.75,50.78,50.72,50.73,63259.0
2023-08-04 15:40:00,50.73,50.75,50.7,50.75,57901.0,50.73,50.75,50.7,50.75,57901.0
2023-08-04 15:45:00,50.74,50.76,50.7,50.71,67592.0,50.74,50.76,50.7,50.71,67592.0
2023-08-04 15:50:00,50.72,50.73,50.69,50.7,144995.0,50.72,50.73,50.69,50.7,144995.0
2023-08-04 15:55:00,50.69,50.72,50.65,50.72,559861.0,50.69,50.72,50.65,50.72,559861.0
2023-08-07 09:30:00,50.92,51.08,50.88,51.08,80853.0,50.92,51.08,50.88,51.08,80853.0
2023-08-07 09:35:00,51.1,51.24,50.99,51.02,35237.0,51.1,51.24,50.99,51.02,35237.0
2023-08-07 09:40:00,51.01,51.02,50.88,50.89,30868.0,51.01,51.02,50.88,50.89,30868.0
2023-08-07 09:45:00,50.87,51.0,50.86,50.91,53600.0,50.87,51.0,50.86,50.91,53600.0
2023-08-07 09:50:00,50.92,50.95,50.78,50.78,76706.0,50.92,50.95,50.78,50.78,76706.0
2023-08-07 09:55:00,50.79,50.82,50.77,50.82,131236.0,50.79,50.82,50.77,50.82,131236.0
2023-08-07 10:00:00,50.82,50.9,50.81,50.85,262070.0,50.82,50.9,50.81,50.85,262070.0
2023-08-07 10:05:00,50.86,50.87,50.8,50.83,102829.0,50.86,50.87,50.8,50.83,102829.0
2023-08-07 10:10:00,50.83,50.84,50.64,50.65,450132.0,50.83,50.84,50.64,50.65,450132.0
2023-08-07 10:15:00,50.65,50.74,50.55,50.58,298241.0,50.65,50.74,50.55,50.58,298241.0
2023-08-07 10:20:00,50.58,50.71,50.56,50.66,244005.0,50.58,50.71,50.56,50.66,244005.0
2023-08-07 10:25:00,50.66,50.68,50.55,50.62,1048706.0,50.66,50.68,50.55,50.62,1048706.0
2023-08-07 10:30:00,50.62,50.63,50.51,50.56,138259.0,50.62,50.63,50.51,50.56,138259.0
2023-08-07 10:35:00,50.55,50.57,50.5,50.52,99960.0,50.55,50.57,50.5,50.52,99960.0
2023-08-07 10:40:00,50.52,50.54,50.45,50.46,116433.0,50.52,50.54,50.45,50.46,116433.0
2023-08-07 10:45:00,50.46,50.48,50.41,50.43,110072.0,50.46,50.48,50.41,50.43,110072.0
2023-08-07 10:50:00,50.44,50.51,50.42,50.5,120296.0,50.44,50.51,50.42,50.5,120296.0
2023-08-07 10:55:00,50.5,50.5,50.44,50.5,188968.0,50.5,50.5,50.44,50.5,188968.0
2023-08-07 11:00:00,50.49,50.52,50.41,50.42,147804.0,50.49,50.52,50.41,50.42,147804.0
2023-08-07 11:05:00,50.42,50.53,50.39,50.53,68759.0,50.42,50.53,50.39,50.53,68759.0
2023-08-07 11:10:00,50.53,50.56,50.49,50.53,167070.0,50.53,50.56,50.49,50.53,167070.0
2023-08-07 11:15:00,50.53,50.57,50.51,50.52,186487.0,50.53,50.57,50.51,50.52,186487.0
2023-08-07 11:20:00,50.51,50.56,50.5,50.55,61108.0,50.51,50.56,50.5,50.55,61108.0
2023-08-07 11:25:00,50.55,50.7,50.53,50.69,63491.0,50.55,50.7,50.53,50.69,63491.0
2023-08-07 11:30:00,50.69,50.75,50.68,50.75,43377.0,50.69,50.75,50.68,50.75,43377.0
2023-08-07 11:35:00,50.75,50.78,50.69,50.73,28501.0,50.75,50.78,50.69,50.73,28501.0
2023-08-07 11:40:00,50.75,50.75,50.68,50.74,36510.0,50.75,50.75,50.68,50.74,36510.0
2023-08-07 11:45:00,50.74,50.76,50.73,50.73,24487.0,50.74,50.76,50.73,50.73,24487.0
2023-08-07 11:50:00,50.74,50.78,50.73,50.74,25182.0,50.74,50.78,50.73,50.74,25182.0
2023-08-07 11:55:00,50.75,50.79,50.74,50.79,31008.0,50.75,50.79,50.74,50.79,31008.0
2023-08-07 12:00:00,50.78,50.81,50.76,50.81,28293.0,50.78,50.81,50.76,50.81,28293.0
2023-08-07 12:05:00,50.81,50.81,50.76,50.78,22156.0,50.81,50.81,50.76,50.78,22156.0
2023-08-07 12:10:00,50.77,50.79,50.75,50.79,17346.0,50.77,50.79,50.75,50.79,17346.0
2023-08-07 12:15:00,50.79,50.79,50.73,50.73,31985.0,50.79,50.79,50.73,50.73,31985.0
2023-08-07 12:20:00,50.73,50.75,50.72,50.75,20235.0,50.73,50.75,50.72,50.75,20235.0
2023-08-07 12:25:00,50.75,50.75,50.72,50.73,37552.0,50.75,50.75,50.72,50.73,37552.0
2023-08-07 12:30:00,50.73,50.78,50.72,50.78,28081.0,50.73,50.78,50.72,50.78,28081.0
2023-08-07 12:35:00,50.78,50.78,50.75,50.76,20916.0,50.78,50.78,50.75,50.76,20916.0
2023-08-07 12:40:00,50.76,50.81,50.76,50.81,25655.0,50.76,50.81,50.76,50.81,25655.0
2023-08-07 12:45:00,50.81,50.84,50.78,50.82,32281.0,50.81,50.84,50.78,50.82,32281.0
2023-08-07 12:50:00,50.82,50.82,50.78,50.81,18989.0,50.82,50.82,50.78,50.81,18989.0
2023-08-07 12:55:00,50.81,50.83,50.77,50.83,21006.0,50.81,50.83,50.77,50.83,21006.0
2023-08-07 13:00:00,50.83,50.84,50.8,50.83,22309.0,50.83,50.84,50.8,50.83,22309.0
2023-08-07 13:05:00,50.83,50.83,50.78,50.83,20751.0,50.83,50.83,50.78,50.83,20751.0
2023-08-07 13:10:00,50.83,50.84,50.82,50.84,25279.0,50.83,50.84,50.82,50.84,25279.0
2023-08-07 13:15:00,50.84,50.84,50.79,50.8,30346.0,50.84,50.84,50.79,50.8,30346.0
2023-08-07 13:20:00,50.8,50.83,50.79,50.82,30487.0,50.8,50.83,50.79,50.82,30487.0
2023-08-07 13:25:00,50.82,50.83,50.8,50.82,24423.0,50.82,50.83,50.8,50.82,24423.0
2023-08-07 13:30:00,50.83,50.83,50.8,50.82,46043.0,50.83,50.83,50.8,50.82,46043.0
2023-08-07 13:35:00,50.82,50.85,50.82,50.83,24468.0,50.82,50.85,50.82,50.83,24468.0
2023-08-07 13:40:00,50.83,50.87,50.82,50.86,33894.0,50.83,50.87,50.82,50.86,33894.0
2023-08-07 13:45:00,50.85,50.88,50.85,50.87,20455.0,50.85,50.88,50.85,50.87,20455.0
2023-08-07 13:50:00,50.87,50.87,50.82,50.83,26604.0,50.87,50.87,50.82,50.83,26604.0
2023-08-07 13:55:00,50.83,50.87,50.82,50.87,25751.0,50.83,50.87,50.82,50.87,25751.0
2023-08-07 14:00:00,50.87,50.89,50.84,50.85,26458.0,50.87,50.89,50.84,50.85,26458.0
2023-08-07 14:05:00,50.85,50.86,50.79,50.82,33449.0,50.85,50.86,50.79,50.82,33449.0
2023-08-07 14:10:00,50.82,50.86,50.82,50.85,22541.0,50.82,50.86,50.82,50.85,22541.0
2023-08-07 14:15:00,50.86,50.87,50.83,50.84,27440.0,50.86,50.87,50.83,50.84,27440.0
2023-08-07 14:20:00,50.84,50.86,50.83,50.84,23476.0,50.84,50.86,50.83,50.84,23476.0
2023-08-07 14:25:00,50.84,50.84,50.78,50.79,35309.0,50.84,50.84,50.78,50.79,35309.0
2023-08-07 14:30:00,50.79,50.82,50.78,50.82,37560.0,50.79,50.82,50.78,50.82,37560.0
2023-08-07 14:35:00,50.82,50.84,50.81,50.82,29321.0,50.82,50.84,50.81,50.82,29321.0
2023-08-07 14:40:00,50.83,50.83,50.76,50.78,31430.0,50.83,50.83,50.76,50.78,31430.0
2023-08-07 14:45:00,50.78,50.81,50.77,50.8,26994.0,50.78,50.81,50.77,50.8,26994.0
2023-08-07 14:50:00,50.8,50.82,50.77,50.8,31523.0,50.8,50.82,50.77,50.8,31523.0
2023-08-07 14:55:00,50.8,50.82,50.79,50.82,29032.0,50.8,50.82,50.79,50.82,29032.0
2023-08-07 15:00:00,50.82,50.85,50.82,50.85,27266.0,50.82,50.85,50.82,50.85,27266.0
2023-08-07 15:05:00,50.85,50.85,50.82,50.84,35597.0,50.85,50.85,50.82,50.84,35597.0
2023-08-07 15:10:00,50.84,50.84,50.74,50.75,51179.0,50.84,50.84,50.74,50.75,51179.0
2023-08-07 15:15:00,50.74,50.76,50.72,50.73,41567.0,50.74,50.76,50.72,50.73,41567.0
2023-08-07 15:20:00,50.73,50.76,50.72,50.76,49510.0,50.73,50.76,50.72,50.76,49510.0
2023-08-07 15:25:00,50.76,50.76,50.68,50.69,47341.0,50.76,50.76,50.68,50.69,47341.0
2023-08-07 15:30:00,50.69,50.69,50.64,50.69,67104.0,50.69,50.69,50.64,50.69,67104.0
2023-08-07 15:35:00,50.69,50.7,50.62,50.65,96842.0,50.69,50.7,50.62,50.65,96842.0
2023-08-07 15:40:00,50.65,50.66,50.59,50.65,102158.0,50.65,50.66,50.59,50.65,102158.0
2023-08-07 15:45:00,50.65,50.68,50.63,50.66,103398.0,50.65,50.68,50.63,50.66,103398.0
2023-08-07 15:50:00,50.67,50.74,50.66,50.73,162498.0,50.67,50.74,50.66,50.73,162498.0
2023-08-07 15:55:00,50.73,50.78,50.68,50.73,598652.0,50.73,50.78,50.68,50.73,598652.0
2023-08-08 09:30:00,50.03,50.27,49.69,50.13,347565.0,50.03,50.27,49.69,50.13,347565.0
2023-08-08 09:35:00,50.13,50.26,49.94,50.08,317491.0,50.13,50.26,49.94,50.08,317491.0
2023-08-08 09:40:00,50.08,50.22,49.9,49.91,142347.0,50.08,50.22,49.9,49.91,142347.0
2023-08-08 09:45:00,49.91,50.13,49.89,50.09,198274.0,49.91,50.13,49.89,50.09,198274.0
2023-08-08 09:50:00,50.08,50.21,50.04,50.11,89363.0,50.08,50.21,50.04,50.11,89363.0
2023-08-08 09:55:00,50.1,50.13,49.97,50.08,192807.0,50.1,50.13,49.97,50.08,192807.0
2023-08-08 10:00:00,50.09,50.12,49.97,50.0,73840.0,50.09,50.12,49.97,50.0,73840.0
2023-08-08 10:05:00,50.01,50.02,49.92,49.97,106659.0,50.01,50.02,49.92,49.97,106659.0
2023-08-08 10:10:00,49.97,50.0,49.84,49.89,75280.0,49.97,50.0,49.84,49.89,75280.0
2023-08-08 10:15:00,49.89,49.95,49.85,49.95,67551.0,49.89,49.95,49.85,49.95,67551.0
2023-08-08 10:20:00,49.95,50.03,49.93,49.95,84463.0,49.95,50.03,49.93,49.95,84463.0
2023-08-08 10:25:00,49.96,50.14,49.95,50.12,91186.0,49.96,50.14,49.95,50.12,91186.0
2023-08-08 10:30:00,50.13,50.2,50.1,50.19,117996.0,50.13,50.2,50.1,50.19,117996.0
2023-08-08 10:35:00,50.19,50.25,50.17,50.21,77601.0,50.19,50.25,50.17,50.21,77601.0
2023-08-08 10:40:00,50.22,50.23,50.15,50.19,37535.0,50.22,50.23,50.15,50.19,37535.0
2023-08-08 10:45:00,50.19,50.25,50.14,50.17,39470.0,50.19,50.25,50.14,50.17,39470.0
2023-08-08 10:50:00,50.18,50.32,50.16,50.27,292702.0,50.18,50.32,50.16,50.27,292702.0
2023-08-08 10:55:00,50.28,50.28,50.2,50.26,351691.0,50.28,50.28,50.2,50.26,351691.0
2023-08-08 11:00:00,50.26,50.28,50.25,50.26,110236.0,50.26,50.28,50.25,50.26,110236.0
2023-08-08 11:05:00,50.27,50.36,50.25,50.27,83239.0,50.27,50.36,50.25,50.27,83239.0
2023-08-08 11:10:00,50.27,50.29,50.23,50.29,204521.0,50.27,50.29,50.23,50.29,204521.0
2023-08-08 11:15:00,50.29,50.31,50.23,50.3,42595.0,50.29,50.31,50.23,50.3,42595.0
2023-08-08 11:20:00,50.3,50.31,50.04,50.09,391128.0,50.3,50.31,50.04,50.09,391128.0
2023-08-08 11:25:00,50.09,50.16,50.08,50.1,69163.0,50.09,50.16,50.08,50.1,69163.0
2023-08-08 11:30:00,50.1,50.12,50.03,50.05,176325.0,50.1,50.12,50.03,50.05,176325.0
2023-08-08 11:35:00,50.05,50.07,49.97,49.97,76879.0,50.05,50.07,49.97,49.97,76879.0
2023-08-08 11:40:00,49.98,49.99,49.9,49.95,52623.0,49.98,49.99,49.9,49.95,52623.0
2023-08-08 11:45:00,49.96,49.97,49.88,49.9,76965.0,49.96,49.97,49.88,49.9,76965.0
2023-08-08 11:50:00,49.89,49.93,49.88,49.9,65110.0,49.89,49.93,49.88,49.9,65110.0
2023-08-08 11:55:00,49.9,49.93,49.88,49.92,47369.0,49.9,49.93,49.88,49.92,47369.0
2023-08-08 12:00:00,49.91,50.0,49.91,49.93,73903.0,49.91,50.0,49.91,49.93,73903.0
2023-08-08 12:05:00,49.93,49.96,49.91,49.91,45926.0,49.93,49.96,49.91,49.91,45926.0
2023-08-08 12:10:00,49.91,49.92,49.84,49.87,36102.0,49.91,49.92,49.84,49.87,36102.0
2023-08-08 12:15:00,49.88,49.9,49.83,49.87,57037.0,49.88,49.9,49.83,49.87,57037.0
2023-08-08 12:20:00,49.86,49.92,49.85,49.91,69376.0,49.86,49.92,49.85,49.91,69376.0
2023-08-08 12:25:00,49.91,49.92,49.87,49.91,32303.0,49.91,49.92,49.87,49.91,32303.0
2023-08-08 12:30:00,49.91,49.93,49.85,49.93,134407.0,49.91,49.93,49.85,49.93,134407.0
2023-08-08 12:35:00,49.94,50.04,49.94,50.04,54816.0,49.94,50.04,49.94,50.04,54816.0
2023-08-08 12:40:00,50.04,50.08,50.01,50.02,34909.0,50.04,50.08,50.01,50.02,34909.0
2023-08-08 12:45:00,50.02,50.03,49.92,49.98,57009.0,50.02,50.03,49.92,49.98,57009.0
2023-08-08 12:50:00,49.99,50.01,49.94,49.97,53743.0,49.99,50.01,49.94,49.97,53743.0
2023-08-08 12:55:00,49.98,49.99,49.91,49.93,36202.0,49.98,49.99,49.91,49.93,36202.0
2023-08-08 13:00:00,49.93,50.0,49.92,50.0,48455.0,49.93,50.0,49.92,50.0,48455.0
2023-08-08 13:05:00,50.0,50.01,49.95,49.97,44588.0,50.0,50.01,49.95,49.97,44588.0
2023-08-08 13:10:00,49.97,50.03,49.96,50.02,27498.0,49.97,50.03,49.96,50.02,27498.0
2023-08-08 13:15:00,50.03,50.11,50.03,50.11,45563.0,50.03,50.11,50.03,50.11,45563.0
2023-08-08 13:20:00,50.11,50.2,50.07,50.13,198692.0,50.11,50.2,50.07,50.13,198692.0
2023-08-08 13:25:00,50.13,50.16,50.07,50.11,48747.0,50.13,50.16,50.07,50.11,48747.0
2023-08-08 13:30:00,50.11,50.19,50.09,50.19,118316.0,50.11,50.19,50.09,50.19,118316.0
2023-08-08 13:35:00,50.18,50.22,50.14,50.21,59013.0,50.18,50.22,50.14,50.21,59013.0
2023-08-08 13:40:00,50.21,50.22,50.16,50.21,56644.0,50.21,50.22,50.16,50.21,56644.0
2023-08-08 13:45:00,50.2,50.21,50.16,50.2,67184.0,50.2,50.21,50.16,50.2,67184.0
2023-08-08 13:50:00,50.2,50.23,50.16,50.2,31562.0,50.2,50.23,50.16,50.2,31562.0
2023-08-08 13:55:00,50.2,50.22,50.19,50.19,17217.0,50.2,50.22,50.19,50.19,17217.0
2023-08-08 14:00:00,50.19,50.27,50.16,50.27,66043.0,50.19,50.27,50.16,50.27,66043.0
2023-08-08 14:05:00,50.26,50.31,50.25,50.3,36859.0,50.26,50.31,50.25,50.3,36859.0
2023-08-08 14:10:00,50.3,50.4,50.27,50.37,103732.0,50.3,50.4,50.27,50.37,103732.0
2023-08-08 14:15:00,50.37,50.43,50.28,50.29,206619.0,50.37,50.43,50.28,50.29,206619.0
2023-08-08 14:20:00,50.29,50.35,50.25,50.35,89129.0,50.29,50.35,50.25,50.35,89129.0
2023-08-08 14:25:00,50.34,50.35,50.29,50.3,34408.0,50.34,50.35,50.29,50.3,34408.0
2023-08-08 14:30:00,50.31,50.39,50.3,50.37,46602.0,50.31,50.39,50.3,50.37,46602.0
2023-08-08 14:35:00,50.36,50.41,50.36,50.39,34729.0,50.36,50.41,50.36,50.39,34729.0
2023-08-08 14:40:00,50.4,50.43,50.39,50.41,21896.0,50.4,50.43,50.39,50.41,21896.0
2023-08-08 14:45:00,50.41,50.43,50.38,50.42,27967.0,50.41,50.43,50.38,50.42,27967.0
2023-08-08 14:50:00,50.41,50.46,50.41,50.44,56371.0,50.41,50.46,50.41,50.44,56371.0
2023-08-08 14:55:00,50.44,50.52,50.43,50.5,77736.0,50.44,50.52,50.43,50.5,77736.0
2023-08-08 15:00:00,50.5,50.51,50.44,50.51,70286.0,50.5,50.51,50.44,50.51,70286.0
2023-08-08 15:05:00,50.5,50.54,50.45,50.46,51612.0,50.5,50.54,50.45,50.46,51612.0
2023-08-08 15:10:00,50.45,50.47,50.42,50.43,34309.0,50.45,50.47,50.42,50.43,34309.0
2023-08-08 15:15:00,50.44,50.46,50.43,50.45,42920.0,50.44,50.46,50.43,50.45,42920.0
2023-08-08 15:20:00,50.46,50.55,50.44,50.55,75593.0,50.46,50.55,50.44,50.55,75593.0
2023-08-08 15:25:00,50.55,50.59,50.54,50.55,86992.0,50.55,50.59,50.54,50.55,86992.0
2023-08-08 15:30:00,50.55,50.58,50.53,50.54,65976.0,50.55,50.58,50.53,50.54,65976.0
2023-08-08 15:35:00,50.54,50.6,50.52,50.59,69771.0,50.54,50.6,50.52,50.59,69771.0
2023-08-08 15:40:00,50.59,50.67,50.58,50.67,77601.0,50.59,50.67,50.58,50.67,77601.0
2023-08-08 15:45:00,50.67,50.69,50.62,50.66,150272.0,50.67,50.69,50.62,50.66,150272.0
2023-08-08 15:50:00,50.66,50.68,50.6,50.61,185744.0,50.66,50.68,50.6,50.61,185744.0
2023-08-08 15:55:00,50.61,50.65,50.57,50.58,512021.0,50.61,50.65,50.57,50.58,512021.0
2023-08-09 09:30:00,50.67,50.9,50.66,50.8,86302.0,50.67,50.9,50.66,50.8,86302.0
2023-08-09 09:35:00,50.8,51.12,50.78,51.1,51841.0,50.8,51.12,50.78,51.1,51841.0
2023-08-09 09:40:00,51.1,51.14,51.02,51.11,77859.0,51.1,51.14,51.02,51.11,77859.0
2023-08-09 09:45:00,51.11,51.25,51.1,51.17,42824.0,51.11,51.25,51.1,51.17,42824.0
2023-08-09 09:50:00,51.18,51.2,51.0,51.11,49951.0,51.18,51.2,51.0,51.11,49951.0
2023-08-09 09:55:00,51.1,51.22,51.06,51.19,40913.0,51.1,51.22,51.06,51.19,40913.0
2023-08-09 10:00:00,51.18,51.22,51.08,51.1,53704.0,51.18,51.22,51.08,51.1,53704.0
2023-08-09 10:05:00,51.11,51.17,51.09,51.09,36099.0,51.11,51.17,51.09,51.09,36099.0
2023-08-09 10:10:00,51.09,51.09,50.98,50.99,31444.0,51.09,51.09,50.98,50.99,31444.0
2023-08-09 10:15:00,50.98,51.01,50.94,50.98,67155.0,50.98,51.01,50.94,50.98,67155.0
2023-08-09 10:20:00,50.98,50.99,50.91,50.93,22549.0,50.98,50.99,50.91,50.93,22549.0
2023-08-09 10:25:00,50.93,51.01,50.93,50.99,43181.0,50.93,51.01,50.93,50.99,43181.0
2023-08-09 10:30:00,50.98,51.01,50.95,51.0,47745.0,50.98,51.01,50.95,51.0,47745.0
2023-08-09 10:35:00,50.99,51.0,50.94,50.96,19077.0,50.99,51.0,50.94,50.96,19077.0
2023-08-09 10:40:00,50.95,50.97,50.93,50.93,18050.0,50.95,50.97,50.93,50.93,18050.0
2023-08-09 10:45:00,50.92,50.95,50.87,50.89,25737.0,50.92,50.95,50.87,50.89,25737.0
2023-08-09 10:50:00,50.9,51.01,50.9,50.98,37040.0,50.9,51.01,50.9,50.98,37040.0
2023-08-09 10:55:00,50.98,51.01,50.97,50.98,105094.0,50.98,51.01,50.97,50.98,105094.0
2023-08-09 11:00:00,50.98,51.1,50.98,51.08,46921.0,50.98,51.1,50.98,51.08,46921.0
2023-08-09 11:05:00,51.08,51.13,51.07,51.13,27204.0,51.08,51.13,51.07,51.13,27204.0
2023-08-09 11:10:00,51.13,51.2,51.12,51.19,34795.0,51.13,51.2,51.12,51.19,34795.0
2023-08-09 11:15:00,51.19,51.21,51.04,51.08,29500.0,51.19,51.21,51.04,51.08,29500.0
2023-08-09 11:20:00,51.08,51.11,51.05,51.09,32716.0,51.08,51.11,51.05,51.09,32716.0
2023-08-09 11:25:00,51.09,51.09,50.95,50.98,50253.0,51.09,51.09,50.95,50.98,50253.0
2023-08-09 11:30:00,50.98,51.07,50.98,51.06,27818.0,50.98,51.07,50.98,51.06,27818.0
2023-08-09 11:35:00,51.05,51.09,51.04,51.04,32935.0,51.05,51.09,51.04,51.04,32935.0
2023-08-09 11:40:00,51.05,51.06,51.03,51.05,15091.0,51.05,51.06,51.03,51.05,15091.0
2023-08-09 11:45:00,51.05,51.06,51.01,51.03,96662.0,51.05,51.06,51.01,51.03,96662.0
2023-08-09 11:50:00,51.03,51.03,50.96,50.96,33256.0,51.03,51.03,50.96,50.96,33256.0
2023-08-09 11:55:00,50.97,51.0,50.95,50.99,46858.0,50.97,51.0,50.95,50.99,46858.0
2023-08-09 12:00:00,50.98,51.03,50.98,50.98,34492.0,50.98,51.03,50.98,50.98,34492.0
2023-08-09 12:05:00,50.98,51.0,50.96,50.97,19102.0,50.98,51.0,50.96,50.97,19102.0
2023-08-09 12:10:00,50.98,50.98,50.92,50.94,12273.0,50.98,50.98,50.92,50.94,12273.0
2023-08-09 12:15:00,50.93,50.93,50.85,50.86,11511.0,50.93,50.93,50.85,50.86,11511.0
2023-08-09 12:20:00,50.85,50.86,50.81,50.86,27533.0,50.85,50.86,50.81,50.86,27533.0
2023-08-09 12:25:00,50.86,50.92,50.84,50.91,26862.0,50.86,50.92,50.84,50.91,26862.0
2023-08-09 12:30:00,50.9,50.95,50.9,50.95,24065.0,50.9,50.95,50.9,50.95,24065.0
2023-08-09 12:35:00,50.96,50.97,50.93,50.95,24293.0,50.96,50.97,50.93,50.95,24293.0
2023-08-09 12:40:00,50.96,50.98,50.92,50.92,8379.0,50.96,50.98,50.92,50.92,8379.0
2023-08-09 12:45:00,50.92,50.97,50.9,50.96,19860.0,50.92,50.97,50.9,50.96,19860.0
2023-08-09 12:50:00,50.96,51.04,50.96,51.04,33386.0,50.96,51.04,50.96,51.04,33386.0
2023-08-09 12:55:00,51.04,51.09,51.04,51.06,33559.0,51.04,51.09,51.04,51.06,33559.0
2023-08-09 13:00:00,51.07,51.07,50.99,51.0,18493.0,51.07,51.07,50.99,51.0,18493.0
2023-08-09 13:05:00,51.0,51.11,51.0,51.1,29947.0,51.0,51.11,51.0,51.1,29947.0
2023-08-09 13:10:00,51.11,51.12,51.07,51.08,22329.0,51.11,51.12,51.07,51.08,22329.0
2023-08-09 13:15:00,51.08,51.12,51.07,51.11,25990.0,51.08,51.12,51.07,51.11,25990.0
2023-08-09 13:20:00,51.1,51.12,51.07,51.11,19928.0,51.1,51.12,51.07,51.11,19928.0
2023-08-09 13:25:00,51.12,51.19,51.11,51.18,177549.0,51.12,51.19,51.11,51.18,177549.0
2023-08-09 13:30:00,51.18,51.22,51.16,51.22,61176.0,51.18,51.22,51.16,51.22,61176.0
2023-08-09 13:35:00,51.21,51.25,51.21,51.23,37072.0,51.21,51.25,51.21,51.23,37072.0
2023-08-09 13:40:00,51.23,51.25,51.2,51.23,34874.0,51.23,51.25,51.2,51.23,34874.0
2023-08-09 13:45:00,51.23,51.23,51.2,51.21,34896.0,51.23,51.23,51.2,51.21,34896.0
2023-08-09 13:50:00,51.2,51.21,51.19,51.2,24316.0,51.2,51.21,51.19,51.2,24316.0
2023-08-09 13:55:00,51.21,51.24,51.2,51.22,33580.0,51.21,51.24,51.2,51.22,33580.0
2023-08-09 14:00:00,51.22,51.22,51.19,51.21,47478.0,51.22,51.22,51.19,51.21,47478.0
2023-08-09 14:05:00,51.21,51.24,51.19,51.24,25461.0,51.21,51.24,51.19,51.24,25461.0
2023-08-09 14:10:00,51.24,51.26,51.23,51.25,30528.0,51.24,51.26,51.23,51.25,30528.0
2023-08-09 14:15:00,51.25,51.34,51.24,51.34,65636.0,51.25,51.34,51.24,51.34,65636.0
2023-08-09 14:20:00,51.34,51.35,51.28,51.29,34209.0,51.34,51.35,51.28,51.29,34209.0
2023-08-09 14:25:00,51.28,51.33,51.28,51.33,38236.0,51.28,51.33,51.28,51.33,38236.0
2023-08-09 14:30:00,51.33,51.38,51.33,51.36,61481.0,51.33,51.38,51.33,51.36,61481.0
2023-08-09 14:35:00,51.35,51.35,51.31,51.34,35984.0,51.35,51.35,51.31,51.34,35984.0
2023-08-09 14:40:00,51.34,51.37,51.33,51.36,41416.0,51.34,51.37,51.33,51.36,41416.0
2023-08-09 14:45:00,51.36,51.38,51.34,51.37,49858.0,51.36,51.38,51.34,51.37,49858.0
2023-08-09 14:50:00,51.37,51.38,51.34,51.37,48817.0,51.37,51.38,51.34,51.37,48817.0
2023-08-09 14:55:00,51.36,51.42,51.36,51.39,76660.0,51.36,51.42,51.36,51.39,76660.0
2023-08-09 15:00:00,51.38,51.38,51.34,51.36,28686.0,51.38,51.38,51.34,51.36,28686.0
2023-08-09 15:05:00,51.35,51.38,51.32,51.34,66612.0,51.35,51.38,51.32,51.34,66612.0
2023-08-09 15:10:00,51.33,51.37,51.33,51.36,30230.0,51.33,51.37,51.33,51.36,30230.0
2023-08-09 15:15:00,51.36,51.38,51.34,51.36,52689.0,51.36,51.38,51.34,51.36,52689.0
2023-08-09 15:20:00,51.36,51.43,51.35,51.4,70869.0,51.36,51.43,51.35,51.4,70869.0
2023-08-09 15:25:00,51.4,51.43,51.37,51.37,72834.0,51.4,51.43,51.37,51.37,72834.0
2023-08-09 15:30:00,51.37,51.38,51.28,51.31,52193.0,51.37,51.38,51.28,51.31,52193.0
2023-08-09 15:35:00,51.3,51.33,51.2,51.21,73793.0,51.3,51.33,51.2,51.21,73793.0
2023-08-09 15:40:00,51.2,51.21,51.15,51.19,148976.0,51.2,51.21,51.15,51.19,148976.0
2023-08-09 15:45:00,51.2,51.21,51.1,51.13,166266.0,51.2,51.21,51.1,51.13,166266.0
2023-08-09 15:50:00,51.14,51.19,51.12,51.13,210609.0,51.14,51.19,51.12,51.13,210609.0
2023-08-09 15:55:00,51.13,51.14,51.03,51.06,340769.0,51.13,51.14,51.03,51.06,340769.0
2023-08-10 09:30:00,51.1,51.3,50.95,51.05,97611.0,51.1,51.3,50.95,51.05,97611.0
2023-08-10 09:35:00,51.1,51.17,51.07,51.11,42371.0,51.1,51.17,51.07,51.11,42371.0
2023-08-10 09:40:00,51.12,51.43,51.12,51.42,79519.0,51.12,51.43,51.12,51.42,79519.0
2023-08-10 09:45:00,51.43,51.49,51.39,51.47,75762.0,51.43,51.49,51.39,51.47,75762.0
2023-08-10 09:50:00,51.47,51.47,51.31,51.36,33072.0,51.47,51.47,51.31,51.36,33072.0
2023-08-10 09:55:00,51.37,51.4,51.35,51.37,26654.0,51.37,51.4,51.35,51.37,26654.0
2023-08-10 10:00:00,51.38,51.46,51.37,51.41,35913.0,51.38,51.46,51.37,51.41,35913.0
2023-08-10 10:05:00,51.4,51.42,51.36,51.4,37636.0,51.4,51.42,51.36,51.4,37636.0
2023-08-10 10:10:00,51.39,51.42,51.36,51.38,18423.0,51.39,51.42,51.36,51.38,18423.0
2023-08-10 10:15:00,51.37,51.41,51.35,51.41,37096.0,51.37,51.41,51.35,51.41,37096.0
2023-08-10 10:20:00,51.41,51.42,51.35,51.41,17740.0,51.41,51.42,51.35,51.41,17740.0
2023-08-10 10:25:00,51.4,51.41,51.33,51.38,22069.0,51.4,51.41,51.33,51.38,22069.0
2023-08-10 10:30:00,51.38,51.48,51.37,51.48,22647.0,51.38,51.48,51.37,51.48,22647.0
2023-08-10 10:35:00,51.48,51.51,51.44,51.5,23250.0,51.48,51.51,51.44,51.5,23250.0
2023-08-10 10:40:00,51.5,51.54,51.49,51.54,21197.0,51.5,51.54,51.49,51.54,21197.0
2023-08-10 10:45:00,51.54,51.54,51.41,51.41,30384.0,51.54,51.54,51.41,51.41,30384.0
2023-08-10 10:50:00,51.4,51.4,51.31,51.38,20233.0,51.4,51.4,51.31,51.38,20233.0
2023-08-10 10:55:00,51.39,51.42,51.36,51.39,22357.0,51.39,51.42,51.36,51.39,22357.0
2023-08-10 11:00:00,51.38,51.38,51.26,51.3,19543.0,51.38,51.38,51.26,51.3,19543.0
2023-08-10 11:05:00,51.29,51.32,51.26,51.27,22976.0,51.29,51.32,51.26,51.27,22976.0
2023-08-10 11:10:00,51.27,51.32,51.24,51.27,23199.0,51.27,51.32,51.24,51.27,23199.0
2023-08-10 11:15:00,51.27,51.29,51.24,51.25,11921.0,51.27,51.29,51.24,51.25,11921.0
2023-08-10 11:20:00,51.25,51.26,51.22,51.24,14259.0,51.25,51.26,51.22,51.24,14259.0
2023-08-10 11:25:00,51.24,51.37,51.23,51.37,38804.0,51.24,51.37,51.23,51.37,38804.0
2023-08-10 11:30:00,51.36,51.41,51.35,51.4,16585.0,51.36,51.41,51.35,51.4,16585.0
2023-08-10 11:35:00,51.4,51.4,51.37,51.39,11887.0,51.4,51.4,51.37,51.39,11887.0
2023-08-10 11:40:00,51.38,51.41,51.29,51.32,14214.0,51.38,51.41,51.29,51.32,14214.0
2023-08-10 11:45:00,51.32,51.32,51.26,51.3,19646.0,51.32,51.32,51.26,51.3,19646.0
2023-08-10 11:50:00,51.29,51.29,51.17,51.19,11380.0,51.29,51.29,51.17,51.19,11380.0
2023-08-10 11:55:00,51.18,51.24,51.15,51.24,12985.0,51.18,51.24,51.15,51.24,12985.0
2023-08-10 12:00:00,51.23,51.33,51.21,51.3,58261.0,51.23,51.33,51.21,51.3,58261.0
2023-08-10 12:05:00,51.31,51.33,51.22,51.23,20311.0,51.31,51.33,51.22,51.23,20311.0
2023-08-10 12:10:00,51.23,51.27,51.21,51.27,17450.0,51.23,51.27,51.21,51.27,17450.0
2023-08-10 12:15:00,51.27,51.28,51.21,51.23,55712.0,51.27,51.28,51.21,51.23,55712.0
2023-08-10 12:20:00,51.22,51.25,51.19,51.2,26265.0,51.22,51.25,51.19,51.2,26265.0
2023-08-10 12:25:00,51.19,51.2,51.12,51.15,19371.0,51.19,51.2,51.12,51.15,19371.0
2023-08-10 12:30:00,51.15,51.2,51.14,51.16,8955.0,51.15,51.2,51.14,51.16,8955.0
2023-08-10 12:35:00,51.16,51.25,51.15,51.25,12314.0,51.16,51.25,51.15,51.25,12314.0
2023-08-10 12:40:00,51.26,51.29,51.22,51.28,11905.0,51.26,51.29,51.22,51.28,11905.0
2023-08-10 12:45:00,51.29,51.33,51.27,51.3,17996.0,51.29,51.33,51.27,51.3,17996.0
2023-08-10 12:50:00,51.3,51.3,51.22,51.25,10281.0,51.3,51.3,51.22,51.25,10281.0
2023-08-10 12:55:00,51.24,51.25,51.14,51.16,11592.0,51.24,51.25,51.14,51.16,11592.0
2023-08-10 13:00:00,51.16,51.18,51.09,51.12,11952.0,51.16,51.18,51.09,51.12,11952.0
2023-08-10 13:05:00,51.12,51.15,51.11,51.13,6693.0,51.12,51.15,51.11,51.13,6693.0
2023-08-10 13:10:00,51.14,51.14,51.08,51.09,13892.0,51.14,51.14,51.08,51.09,13892.0
2023-08-10 13:15:00,51.08,51.17,51.08,51.16,52179.0,51.08,51.17,51.08,51.16,52179.0
2023-08-10 13:20:00,51.16,51.16,51.1,51.13,20765.0,51.16,51.16,51.1,51.13,20765.0
2023-08-10 13:25:00,51.12,51.13,51.09,51.1,18353.0,51.12,51.13,51.09,51.1,18353.0
2023-08-10 13:30:00,51.09,51.09,51.05,51.08,12452.0,51.09,51.09,51.05,51.08,12452.0
2023-08-10 13:35:00,51.07,51.08,51.01,51.03,13732.0,51.07,51.08,51.01,51.03,13732.0
2023-08-10 13:40:00,51.03,51.07,50.96,51.07,39647.0,51.03,51.07,50.96,51.07,39647.0
2023-08-10 13:45:00,51.07,51.16,51.06,51.11,40103.0,51.07,51.16,51.06,51.11,40103.0
2023-08-10 13:50:00,51.11,51.14,51.07,51.08,23860.0,51.11,51.14,51.07,51.08,23860.0
2023-08-10 13:55:00,51.08,51.08,51.01,51.03,15522.0,51.08,51.08,51.01,51.03,15522.0
2023-08-10 14:00:00,51.04,51.08,51.03,51.05,21739.0,51.04,51.08,51.03,51.05,21739.0
2023-08-10 14:05:00,51.06,51.13,51.05,51.09,21549.0,51.06,51.13,51.05,51.09,21549.0
2023-08-10 14:10:00,51.1,51.21,51.09,51.21,30043.0,51.1,51.21,51.09,51.21,30043.0
2023-08-10 14:15:00,51.2,51.23,51.18,51.19,18889.0,51.2,51.23,51.18,51.19,18889.0
2023-08-10 14:20:00,51.18,51.23,51.17,51.2,20264.0,51.18,51.23,51.17,51.2,20264.0
2023-08-10 14:25:00,51.2,51.21,51.17,51.19,19566.0,51.2,51.21,51.17,51.19,19566.0
2023-08-10 14:30:00,51.19,51.21,51.15,51.16,23395.0,51.19,51.21,51.15,51.16,23395.0
2023-08-10 14:35:00,51.16,51.17,51.11,51.12,19903.0,51.16,51.17,51.11,51.12,19903.0
2023-08-10 14:40:00,51.12,51.15,51.08,51.12,19542.0,51.12,51.15,51.08,51.12,19542.0
2023-08-10 14:45:00,51.12,51.14,51.09,51.14,22584.0,51.12,51.14,51.09,51.14,22584.0
2023-08-10 14:50:00,51.14,51.18,51.12,51.18,30443.0,51.14,51.18,51.12,51.18,30443.0
2023-08-10 14:55:00,51.18,51.22,51.17,51.21,27360.0,51.18,51.22,51.17,51.21,27360.0
2023-08-10 15:00:00,51.21,51.22,51.13,51.15,31022.0,51.21,51.22,51.13,51.15,31022.0
2023-08-10 15:05:00,51.15,51.21,51.14,51.14,42631.0,51.15,51.21,51.14,51.14,42631.0
2023-08-10 15:10:00,51.15,51.18,51.14,51.16,74188.0,51.15,51.18,51.14,51.16,74188.0
2023-08-10 15:15:00,51.15,51.17,51.11,51.11,38220.0,51.15,51.17,51.11,51.11,38220.0
2023-08-10 15:20:00,51.1,51.13,51.05,51.11,84213.0,51.1,51.13,51.05,51.11,84213.0
2023-08-10 15:25:00,51.11,51.12,51.06,51.09,97658.0,51.11,51.12,51.06,51.09,97658.0
2023-08-10 15:30:00,51.08,51.1,51.0,51.0,86738.0,51.08,51.1,51.0,51.0,86738.0
2023-08-10 15:35:00,51.0,51.02,50.94,50.96,59343.0,51.0,51.02,50.94,50.96,59343.0
2023-08-10 15:40:00,50.95,50.99,50.91,50.92,104664.0,50.95,50.99,50.91,50.92,104664.0
2023-08-10 15:45:00,50.91,51.01,50.9,50.96,110685.0,50.91,51.01,50.9,50.96,110685.0
2023-08-10 15:50:00,50.95,50.96,50.86,50.88,182120.0,50.95,50.96,50.86,50.88,182120.0
2023-08-10 15:55:00,50.88,50.9,50.83,50.86,393554.0,50.88,50.9,50.83,50.86,393554.0
2023-08-11 09:30:00,50.82,50.93,50.77,50.9,57576.0,50.82,50.93,50.77,50.9,57576.0
2023-08-11 09:35:00,50.91,50.95,50.85,50.91,26489.0,50.91,50.95,50.85,50.91,26489.0
2023-08-11 09:40:00,50.9,51.0,50.88,51.0,42874.0,50.9,51.0,50.88,51.0,42874.0
2023-08-11 09:45:00,51.0,51.01,50.86,50.87,27690.0,51.0,51.01,50.86,50.87,27690.0
2023-08-11 09:50:00,50.86,50.95,50.83,50.92,26345.0,50.86,50.95,50.83,50.92,26345.0
2023-08-11 09:55:00,50.91,50.97,50.9,50.94,24493.0,50.91,50.97,50.9,50.94,24493.0
2023-08-11 10:00:00,50.97,51.01,50.9,50.93,32207.0,50.97,51.01,50.9,50.93,32207.0
2023-08-11 10:05:00,50.92,50.97,50.87,50.89,28006.0,50.92,50.97,50.87,50.89,28006.0
2023-08-11 10:10:00,50.89,50.91,50.87,50.89,28456.0,50.89,50.91,50.87,50.89,28456.0
2023-08-11 10:15:00,50.89,51.0,50.87,51.0,19825.0,50.89,51.0,50.87,51.0,19825.0
2023-08-11 10:20:00,51.0,51.04,50.98,51.0,44416.0,51.0,51.04,50.98,51.0,44416.0
2023-08-11 10:25:00,51.01,51.01,50.96,51.0,38101.0,51.01,51.01,50.96,51.0,38101.0
2023-08-11 10:30:00,51.0,51.02,50.98,50.99,21510.0,51.0,51.02,50.98,50.99,21510.0
2023-08-11 10:35:00,50.99,51.11,50.97,51.11,38990.0,50.99,51.11,50.97,51.11,38990.0
2023-08-11 10:40:00,51.11,51.14,51.04,51.06,109926.0,51.11,51.14,51.04,51.06,109926.0
2023-08-11 10:45:00,51.07,51.1,51.03,51.05,22078.0,51.07,51.1,51.03,51.05,22078.0
2023-08-11 10:50:00,51.05,51.06,51.0,51.02,17346.0,51.05,51.06,51.0,51.02,17346.0
2023-08-11 10:55:00,51.02,51.05,50.94,50.98,26385.0,51.02,51.05,50.94,50.98,26385.0
2023-08-11 11:00:00,50.98,51.03,50.96,50.97,145405.0,50.98,51.03,50.96,50.97,145405.0
2023-08-11 11:05:00,50.96,50.96,50.91,50.95,17746.0,50.96,50.96,50.91,50.95,17746.0
2023-08-11 11:10:00,50.96,50.96,50.93,50.94,8913.0,50.96,50.96,50.93,50.94,8913.0
2023-08-11 11:15:00,50.94,50.95,50.91,50.94,14427.0,50.94,50.95,50.91,50.94,14427.0
2023-08-11 11:20:00,50.93,50.94,50.88,50.89,11496.0,50.93,50.94,50.88,50.89,11496.0
2023-08-11 11:25:00,50.9,50.96,50.88,50.95,16359.0,50.9,50.96,50.88,50.95,16359.0
2023-08-11 11:30:00,50.94,50.98,50.92,50.93,24892.0,50.94,50.98,50.92,50.93,24892.0
2023-08-11 11:35:00,50.93,50.97,50.91,50.97,14504.0,50.93,50.97,50.91,50.97,14504.0
2023-08-11 11:40:00,50.97,50.98,50.92,50.98,17599.0,50.97,50.98,50.92,50.98,17599.0
2023-08-11 11:45:00,50.98,51.0,50.94,50.95,15971.0,50.98,51.0,50.94,50.95,15971.0
2023-08-11 11:50:00,50.94,50.96,50.89,50.91,17870.0,50.94,50.96,50.89,50.91,17870.0
2023-08-11 11:55:00,50.91,50.97,50.9,50.97,22340.0,50.91,50.97,50.9,50.97,22340.0
2023-08-11 12:00:00,50.96,51.01,50.95,50.99,64555.0,50.96,51.01,50.95,50.99,64555.0
2023-08-11 12:05:00,51.0,51.02,50.93,50.96,58138.0,51.0,51.02,50.93,50.96,58138.0
2023-08-11 12:10:00,50.96,50.97,50.93,50.97,16910.0,50.96,50.97,50.93,50.97,16910.0
2023-08-11 12:15:00,50.97,50.99,50.95,50.97,17381.0,50.97,50.99,50.95,50.97,17381.0
2023-08-11 12:20:00,50.96,50.99,50.93,50.94,41138.0,50.96,50.99,50.93,50.94,41138.0
2023-08-11 12:25:00,50.94,50.94,50.89,50.92,20847.0,50.94,50.94,50.89,50.92,20847.0
2023-08-11 12:30:00,50.92,50.93,50.85,50.91,16371.0,50.92,50.93,50.85,50.91,16371.0
2023-08-11 12:35:00,50.91,50.91,50.85,50.88,19841.0,50.91,50.91,50.85,50.88,19841.0
2023-08-11 12:40:00,50.88,50.91,50.86,50.89,23626.0,50.88,50.91,50.86,50.89,23626.0
2023-08-11 12:45:00,50.89,50.92,50.87,50.91,33004.0,50.89,50.92,50.87,50.91,33004.0
2023-08-11 12:50:00,50.91,50.97,50.91,50.97,24009.0,50.91,50.97,50.91,50.97,24009.0
2023-08-11 12:55:00,50.96,50.99,50.95,50.97,18379.0,50.96,50.99,50.95,50.97,18379.0
2023-08-11 13:00:00,50.96,51.0,50.96,50.99,15523.0,50.96,51.0,50.96,50.99,15523.0
2023-08-11 13:05:00,51.0,51.0,50.95,50.99,16959.0,51.0,51.0,50.95,50.99,16959.0
2023-08-11 13:10:00,51.0,51.07,50.98,51.07,14807.0,51.0,51.07,50.98,51.07,14807.0
2023-08-11 13:15:00,51.06,51.08,51.04,51.05,16109.0,51.06,51.08,51.04,51.05,16109.0
2023-08-11 13:20:00,51.05,51.08,51.05,51.06,16909.0,51.05,51.08,51.05,51.06,16909.0
2023-08-11 13:25:00,51.07,51.12,51.06,51.12,13305.0,51.07,51.12,51.06,51.12,13305.0
2023-08-11 13:30:00,51.12,51.13,51.09,51.09,19132.0,51.12,51.13,51.09,51.09,19132.0
2023-08-11 13:35:00,51.1,51.12,51.09,51.1,36805.0,51.1,51.12,51.09,51.1,36805.0
2023-08-11 13:40:00,51.09,51.1,51.08,51.1,25818.0,51.09,51.1,51.08,51.1,25818.0
2023-08-11 13:45:00,51.09,51.11,51.08,51.09,57826.0,51.09,51.11,51.08,51.09,57826.0
2023-08-11 13:50:00,51.09,51.09,51.01,51.05,46399.0,51.09,51.09,51.01,51.05,46399.0
2023-08-11 13:55:00,51.05,51.05,50.99,51.05,66662.0,51.05,51.05,50.99,51.05,66662.0
2023-08-11 14:00:00,51.04,51.1,51.03,51.05,44125.0,51.04,51.1,51.03,51.05,44125.0
2023-08-11 14:05:00,51.06,51.07,51.02,51.03,39062.0,51.06,51.07,51.02,51.03,39062.0
2023-08-11 14:10:00,51.03,51.03,50.94,50.95,40458.0,51.03,51.03,50.94,50.95,40458.0
2023-08-11 14:15:00,50.96,50.97,50.94,50.96,19589.0,50.96,50.97,50.94,50.96,19589.0
2023-08-11 14:20:00,50.97,50.98,50.93,50.98,39735.0,50.97,50.98,50.93,50.98,39735.0
2023-08-11 14:25:00,50.98,51.01,50.96,50.98,28168.0,50.98,51.01,50.96,50.98,28168.0
2023-08-11 14:30:00,50.98,51.02,50.96,50.97,29149.0,50.98,51.02,50.96,50.97,29149.0
2023-08-11 14:35:00,50.97,50.97,50.91,50.93,39203.0,50.97,50.97,50.91,50.93,39203.0
2023-08-11 14:40:00,50.93,50.93,50.9,50.91,24939.0,50.93,50.93,50.9,50.91,24939.0
2023-08-11 14:45:00,50.92,50.94,50.91,50.93,37616.0,50.92,50.94,50.91,50.93,37616.0
2023-08-11 14:50:00,50.93,50.97,50.92,50.96,37524.0,50.93,50.97,50.92,50.96,37524.0
2023-08-11 14:55:00,50.96,51.02,50.95,51.01,24041.0,50.96,51.02,50.95,51.01,24041.0
2023-08-11 15:00:00,51.01,51.01,50.95,51.01,28269.0,51.01,51.01,50.95,51.01,28269.0
2023-08-11 15:05:00,51.01,51.08,51.0,51.05,34010.0,51.01,51.08,51.0,51.05,34010.0
2023-08-11 15:10:00,51.05,51.06,51.02,51.03,22893.0,51.05,51.06,51.02,51.03,22893.0
2023-08-11 15:15:00,51.03,51.07,51.02,51.05,39166.0,51.03,51.07,51.02,51.05,39166.0
2023-08-11 15:20:00,51.05,51.06,51.02,51.05,32217.0,51.05,51.06,51.02,51.05,32217.0
2023-08-11 15:25:00,51.05,51.11,51.04,51.07,84481.0,51.05,51.11,51.04,51.07,84481.0
2023-08-11 15:30:00,51.06,51.09,51.05,51.08,52430.0,51.06,51.09,51.05,51.08,52430.0
2023-08-11 15:35:00,51.09,51.1,50.98,51.03,65514.0,51.09,51.1,50.98,51.03,65514.0
2023-08-11 15:40:00,51.03,51.12,51.0,51.1,46136.0,51.03,51.12,51.0,51.1,46136.0
2023-08-11 15:45:00,51.1,51.13,51.09,51.1,68969.0,51.1,51.13,51.09,51.1,68969.0
2023-08-11 15:50:00,51.09,51.1,50.97,50.98,163843.0,51.09,51.1,50.97,50.98,163843.0
2023-08-11 15:55:00,50.98,51.05,50.96,51.05,410413.0,50.98,51.05,50.96,51.05,410413.0
2023-08-14 09:30:00,51.08,51.25,50.97,51.25,85568.0,51.08,51.25,50.97,51.25,85568.0
2023-08-14 09:35:00,51.25,51.28,51.1,51.1,23551.0,51.25,51.28,51.1,51.1,23551.0
2023-08-14 09:40:00,51.1,51.3,51.09,51.26,41324.0,51.1,51.3,51.09,51.26,41324.0
2023-08-14 09:45:00,51.25,51.36,51.25,51.3,66575.0,51.25,51.36,51.25,51.3,66575.0
2023-08-14 09:50:00,51.31,51.45,51.31,51.41,55410.0,51.31,51.45,51.31,51.41,55410.0
2023-08-14 09:55:00,51.4,51.5,51.4,51.48,37160.0,51.4,51.5,51.4,51.48,37160.0
2023-08-14 10:00:00,51.48,51.55,51.41,51.5,103065.0,51.48,51.55,51.41,51.5,103065.0
2023-08-14 10:05:00,51.51,51.61,51.5,51.56,89910.0,51.51,51.61,51.5,51.56,89910.0
2023-08-14 10:10:00,51.56,51.56,51.51,51.54,93227.0,51.56,51.56,51.51,51.54,93227.0
2023-08-14 10:15:00,51.55,51.6,51.53,51.56,23664.0,51.55,51.6,51.53,51.56,23664.0
2023-08-14 10:20:00,51.56,51.58,51.48,51.5,48471.0,51.56,51.58,51.48,51.5,48471.0
2023-08-14 10:25:00,51.5,51.55,51.47,51.55,37840.0,51.5,51.55,51.47,51.55,37840.0
2023-08-14 10:30:00,51.55,51.58,51.5,51.56,73434.0,51.55,51.58,51.5,51.56,73434.0
2023-08-14 10:35:00,51.57,51.64,51.56,51.64,27714.0,51.57,51.64,51.56,51.64,27714.0
2023-08-14 10:40:00,51.64,51.64,51.59,51.61,33985.0,51.64,51.64,51.59,51.61,33985.0
2023-08-14 10:45:00,51.61,51.66,51.58,51.66,23563.0,51.61,51.66,51.58,51.66,23563.0
2023-08-14 10:50:00,51.65,51.67,51.55,51.58,38415.0,51.65,51.67,51.55,51.58,38415.0
2023-08-14 10:55:00,51.57,51.61,51.57,51.58,26664.0,51.57,51.61,51.57,51.58,26664.0
2023-08-14 11:00:00,51.59,51.59,51.52,51.54,32724.0,51.59,51.59,51.52,51.54,32724.0
2023-08-14 11:05:00,51.55,51.6,51.54,51.57,23355.0,51.55,51.6,51.54,51.57,23355.0
2023-08-14 11:10:00,51.57,51.57,51.51,51.52,25932.0,51.57,51.57,51.51,51.52,25932.0
2023-08-14 11:15:00,51.51,51.53,51.47,51.47,25713.0,51.51,51.53,51.47,51.47,25713.0
2023-08-14 11:20:00,51.47,51.54,51.47,51.47,18802.0,51.47,51.54,51.47,51.47,18802.0
2023-08-14 11:25:00,51.47,51.47,51.42,51.46,19286.0,51.47,51.47,51.42,51.46,19286.0
2023-08-14 11:30:00,51.44,51.44,51.38,51.43,15639.0,51.44,51.44,51.38,51.43,15639.0
2023-08-14 11:35:00,51.43,51.46,51.42,51.43,20340.0,51.43,51.46,51.42,51.43,20340.0
2023-08-14 11:40:00,51.44,51.46,51.41,51.44,11605.0,51.44,51.46,51.41,51.44,11605.0
2023-08-14 11:45:00,51.44,51.46,51.39,51.4,18672.0,51.44,51.46,51.39,51.4,18672.0
2023-08-14 11:50:00,51.4,51.5,51.39,51.5,29317.0,51.4,51.5,51.39,51.5,29317.0
2023-08-14 11:55:00,51.5,51.55,51.5,51.5,28122.0,51.5,51.55,51.5,51.5,28122.0
2023-08-14 12:00:00,51.51,51.54,51.49,51.54,28700.0,51.51,51.54,51.49,51.54,28700.0
2023-08-14 12:05:00,51.54,51.57,51.53,51.56,17971.0,51.54,51.57,51.53,51.56,17971.0
2023-08-14 12:10:00,51.55,51.57,51.5,51.55,21726.0,51.55,51.57,51.5,51.55,21726.0
2023-08-14 12:15:00,51.55,51.56,51.49,51.5,27838.0,51.55,51.56,51.49,51.5,27838.0
2023-08-14 12:20:00,51.5,51.53,51.47,51.52,20178.0,51.5,51.53,51.47,51.52,20178.0
2023-08-14 12:25:00,51.52,51.55,51.49,51.54,21872.0,51.52,51.55,51.49,51.54,21872.0
2023-08-14 12:30:00,51.53,51.54,51.49,51.51,41789.0,51.53,51.54,51.49,51.51,41789.0
2023-08-14 12:35:00,51.51,51.51,51.46,51.48,31397.0,51.51,51.51,51.46,51.48,31397.0
2023-08-14 12:40:00,51.48,51.53,51.46,51.52,37396.0,51.48,51.53,51.46,51.52,37396.0
2023-08-14 12:45:00,51.51,51.53,51.43,51.44,33212.0,51.51,51.53,51.43,51.44,33212.0
2023-08-14 12:50:00,51.44,51.45,51.41,51.41,9985.0,51.44,51.45,51.41,51.41,9985.0
2023-08-14 12:55:00,51.41,51.46,51.41,51.46,17830.0,51.41,51.46,51.41,51.46,17830.0
2023-08-14 13:00:00,51.46,51.48,51.45,51.47,18397.0,51.46,51.48,51.45,51.47,18397.0
2023-08-14 13:05:00,51.47,51.49,51.46,51.48,13164.0,51.47,51.49,51.46,51.48,13164.0
2023-08-14 13:10:00,51.48,51.49,51.44,51.45,16011.0,51.48,51.49,51.44,51.45,16011.0
2023-08-14 13:15:00,51.45,51.57,51.45,51.56,57910.0,51.45,51.57,51.45,51.56,57910.0
2023-08-14 13:20:00,51.56,51.58,51.54,51.57,30253.0,51.56,51.58,51.54,51.57,30253.0
2023-08-14 13:25:00,51.57,51.58,51.52,51.54,46341.0,51.57,51.58,51.52,51.54,46341.0
2023-08-14 13:30:00,51.54,51.56,51.49,51.49,46002.0,51.54,51.56,51.49,51.49,46002.0
2023-08-14 13:35:00,51.49,51.51,51.44,51.45,13434.0,51.49,51.51,51.44,51.45,13434.0
2023-08-14 13:40:00,51.44,51.49,51.43,51.48,17029.0,51.44,51.49,51.43,51.48,17029.0
2023-08-14 13:45:00,51.48,51.49,51.45,51.45,10598.0,51.48,51.49,51.45,51.45,10598.0
2023-08-14 13:50:00,51.45,51.48,51.44,51.48,13679.0,51.45,51.48,51.44,51.48,13679.0
2023-08-14 13:55:00,51.48,51.49,51.46,51.49,11761.0,51.48,51.49,51.46,51.49,11761.0
2023-08-14 14:00:00,51.49,51.5,51.43,51.45,26646.0,51.49,51.5,51.43,51.45,26646.0
2023-08-14 14:05:00,51.45,51.46,51.43,51.43,22825.0,51.45,51.46,51.43,51.43,22825.0
2023-08-14 14:10:00,51.43,51.46,51.41,51.41,24070.0,51.43,51.46,51.41,51.41,24070.0
2023-08-14 14:15:00,51.41,51.42,51.38,51.41,13649.0,51.41,51.42,51.38,51.41,13649.0
2023-08-14 14:20:00,51.41,51.44,51.4,51.42,22684.0,51.41,51.44,51.4,51.42,22684.0
2023-08-14 14:25:00,51.43,51.44,51.39,51.41,11677.0,51.43,51.44,51.39,51.41,11677.0
2023-08-14 14:30:00,51.41,51.45,51.4,51.41,18971.0,51.41,51.45,51.4,51.41,18971.0
2023-08-14 14:35:00,51.41,51.47,51.4,51.46,15414.0,51.41,51.47,51.4,51.46,15414.0
2023-08-14 14:40:00,51.46,51.47,51.44,51.46,13053.0,51.46,51.47,51.44,51.46,13053.0
2023-08-14 14:45:00,51.45,51.48,51.44,51.46,27359.0,51.45,51.48,51.44,51.46,27359.0
2023-08-14 14:50:00,51.46,51.46,51.43,51.44,18291.0,51.46,51.46,51.43,51.44,18291.0
2023-08-14 14:55:00,51.44,51.44,51.42,51.43,15194.0,51.44,51.44,51.42,51.43,15194.0
2023-08-14 15:00:00,51.43,51.45,51.41,51.41,23580.0,51.43,51.45,51.41,51.41,23580.0
2023-08-14 15:05:00,51.41,51.44,51.38,51.4,23846.0,51.41,51.44,51.38,51.4,23846.0
2023-08-14 15:10:00,51.39,51.39,51.37,51.39,22579.0,51.39,51.39,51.37,51.39,22579.0
2023-08-14 15:15:00,51.39,51.45,51.38,51.44,40181.0,51.39,51.45,51.38,51.44,40181.0
2023-08-14 15:20:00,51.44,51.46,51.41,51.41,29130.0,51.44,51.46,51.41,51.41,29130.0
2023-08-14 15:25:00,51.41,51.43,51.37,51.43,50871.0,51.41,51.43,51.37,51.43,50871.0
2023-08-14 15:30:00,51.42,51.42,51.37,51.41,35260.0,51.42,51.42,51.37,51.41,35260.0
2023-08-14 15:35:00,51.41,51.41,51.35,51.37,37466.0,51.41,51.41,51.35,51.37,37466.0
2023-08-14 15:40:00,51.37,51.43,51.36,51.43,77667.0,51.37,51.43,51.36,51.43,77667.0
2023-08-14 15:45:00,51.43,51.43,51.38,51.4,117436.0,51.43,51.43,51.38,51.4,117436.0
2023-08-14 15:50:00,51.4,51.42,51.37,51.4,150753.0,51.4,51.42,51.37,51.4,150753.0
2023-08-14 15:55:00,51.4,51.42,51.31,51.33,682061.0,51.4,51.42,51.31,51.33,682061.0
2023-08-15 09:30:00,51.28,51.43,51.28,51.36,73282.0,51.28,51.43,51.28,51.36,73282.0
2023-08-15 09:35:00,51.36,51.41,51.27,51.27,18472.0,51.36,51.41,51.27,51.27,18472.0
2023-08-15 09:40:00,51.25,51.29,51.17,51.29,45154.0,51.25,51.29,51.17,51.29,45154.0
2023-08-15 09:45:00,51.27,51.37,51.25,51.28,40759.0,51.27,51.37,51.25,51.28,40759.0
2023-08-15 09:50:00,51.27,51.4,51.27,51.4,18879.0,51.27,51.4,51.27,51.4,18879.0
2023-08-15 09:55:00,51.4,51.41,51.36,51.38,23509.0,51.4,51.41,51.36,51.38,23509.0
2023-08-15 10:00:00,51.39,51.51,51.33,51.47,58270.0,51.39,51.51,51.33,51.47,58270.0
2023-08-15 10:05:00,51.47,51.49,51.41,51.41,43016.0,51.47,51.49,51.41,51.41,43016.0
2023-08-15 10:10:00,51.41,51.52,51.37,51.52,42556.0,51.41,51.52,51.37,51.52,42556.0
2023-08-15 10:15:00,51.52,51.52,51.41,51.42,21738.0,51.52,51.52,51.41,51.42,21738.0
2023-08-15 10:20:00,51.42,51.49,51.42,51.44,70396.0,51.42,51.49,51.42,51.44,70396.0
2023-08-15 10:25:00,51.45,51.54,51.4,51.52,29935.0,51.45,51.54,51.4,51.52,29935.0
2023-08-15 10:30:00,51.51,51.52,51.45,51.51,40165.0,51.51,51.52,51.45,51.51,40165.0
2023-08-15 10:35:00,51.51,51.56,51.5,51.53,31838.0,51.51,51.56,51.5,51.53,31838.0
2023-08-15 10:40:00,51.53,51.58,51.49,51.58,30372.0,51.53,51.58,51.49,51.58,30372.0
2023-08-15 10:45:00,51.58,51.63,51.54,51.61,28067.0,51.58,51.63,51.54,51.61,28067.0
2023-08-15 10:50:00,51.6,51.61,51.55,51.6,34485.0,51.6,51.61,51.55,51.6,34485.0
2023-08-15 10:55:00,51.59,51.63,51.58,51.6,49092.0,51.59,51.63,51.58,51.6,49092.0
2023-08-15 11:00:00,51.6,51.65,51.58,51.65,41155.0,51.6,51.65,51.58,51.65,41155.0
2023-08-15 11:05:00,51.66,51.73,51.65,51.71,72147.0,51.66,51.73,51.65,51.71,72147.0
2023-08-15 11:10:00,51.71,51.73,51.65,51.68,41370.0,51.71,51.73,51.65,51.68,41370.0
2023-08-15 11:15:00,51.68,51.74,51.67,51.73,38659.0,51.68,51.74,51.67,51.73,38659.0
2023-08-15 11:20:00,51.73,51.78,51.73,51.75,102876.0,51.73,51.78,51.73,51.75,102876.0
2023-08-15 11:25:00,51.75,51.81,51.74,51.8,76141.0,51.75,51.81,51.74,51.8,76141.0
2023-08-15 11:30:00,51.8,51.83,51.77,51.82,49182.0,51.8,51.83,51.77,51.82,49182.0
2023-08-15 11:35:00,51.81,51.86,51.79,51.85,41885.0,51.81,51.86,51.79,51.85,41885.0
2023-08-15 11:40:00,51.85,51.85,51.75,51.8,48841.0,51.85,51.85,51.75,51.8,48841.0
2023-08-15 11:45:00,51.79,51.83,51.72,51.77,45071.0,51.79,51.83,51.72,51.77,45071.0
2023-08-15 11:50:00,51.77,51.83,51.76,51.79,22172.0,51.77,51.83,51.76,51.79,22172.0
2023-08-15 11:55:00,51.79,51.79,51.75,51.76,33920.0,51.79,51.79,51.75,51.76,33920.0
2023-08-15 12:00:00,51.76,51.81,51.73,51.76,37581.0,51.76,51.81,51.73,51.76,37581.0
2023-08-15 12:05:00,51.77,51.78,51.72,51.73,26939.0,51.77,51.78,51.72,51.73,26939.0
2023-08-15 12:10:00,51.73,51.73,51.68,51.73,20596.0,51.73,51.73,51.68,51.73,20596.0
2023-08-15 12:15:00,51.72,51.79,51.7,51.79,24324.0,51.72,51.79,51.7,51.79,24324.0
2023-08-15 12:20:00,51.79,51.8,51.76,51.79,24585.0,51.79,51.8,51.76,51.79,24585.0
2023-08-15 12:25:00,51.78,51.81,51.76,51.81,17605.0,51.78,51.81,51.76,51.81,17605.0
2023-08-15 12:30:00,51.81,51.82,51.76,51.77,35673.0,51.81,51.82,51.76,51.77,35673.0
2023-08-15 12:35:00,51.76,51.77,51.73,51.76,22837.0,51.76,51.77,51.73,51.76,22837.0
2023-08-15 12:40:00,51.76,51.78,51.73,51.75,32102.0,51.76,51.78,51.73,51.75,32102.0
2023-08-15 12:45:00,51.75,51.78,51.69,51.73,27750.0,51.75,51.78,51.69,51.73,27750.0
2023-08-15 12:50:00,51.73,51.74,51.7,51.73,19228.0,51.73,51.74,51.7,51.73,19228.0
2023-08-15 12:55:00,51.73,51.77,51.72,51.77,33717.0,51.73,51.77,51.72,51.77,33717.0
2023-08-15 13:00:00,51.77,51.77,51.72,51.73,26329.0,51.77,51.77,51.72,51.73,26329.0
2023-08-15 13:05:00,51.72,51.78,51.71,51.78,37495.0,51.72,51.78,51.71,51.78,37495.0
2023-08-15 13:10:00,51.77,51.8,51.67,51.72,98036.0,51.77,51.8,51.67,51.72,98036.0
2023-08-15 13:15:00,51.72,51.82,51.71,51.79,34217.0,51.72,51.82,51.71,51.79,34217.0
2023-08-15 13:20:00,51.78,51.82,51.78,51.82,22840.0,51.78,51.82,51.78,51.82,22840.0
2023-08-15 13:25:00,51.8,51.84,51.8,51.8,24058.0,51.8,51.84,51.8,51.8,24058.0
2023-08-15 13:30:00,51.81,51.83,51.79,51.82,36586.0,51.81,51.83,51.79,51.82,36586.0
2023-08-15 13:35:00,51.82,51.85,51.8,51.8,55002.0,51.82,51.85,51.8,51.8,55002.0
2023-08-15 13:40:00,51.8,51.84,51.79,51.84,30819.0,51.8,51.84,51.79,51.84,30819.0
2023-08-15 13:45:00,51.84,51.87,51.83,51.86,41221.0,51.84,51.87,51.83,51.86,41221.0
2023-08-15 13:50:00,51.86,51.88,51.82,51.87,33004.0,51.86,51.88,51.82,51.87,33004.0
2023-08-15 13:55:00,51.86,51.88,51.79,51.79,45526.0,51.86,51.88,51.79,51.79,45526.0
2023-08-15 14:00:00,51.79,51.83,51.79,51.8,29651.0,51.79,51.83,51.79,51.8,29651.0
2023-08-15 14:05:00,51.8,51.83,51.8,51.8,32111.0,51.8,51.83,51.8,51.8,32111.0
2023-08-15 14:10:00,51.8,51.85,51.8,51.83,31813.0,51.8,51.85,51.8,51.83,31813.0
2023-08-15 14:15:00,51.82,51.83,51.76,51.77,100448.0,51.82,51.83,51.76,51.77,100448.0
2023-08-15 14:20:00,51.78,51.79,51.73,51.73,43879.0,51.78,51.79,51.73,51.73,43879.0
2023-08-15 14:25:00,51.73,51.78,51.73,51.75,31720.0,51.73,51.78,51.73,51.75,31720.0
2023-08-15 14:30:00,51.75,51.78,51.71,51.76,35046.0,51.75,51.78,51.71,51.76,35046.0
2023-08-15 14:35:00,51.76,51.78,51.7,51.73,56140.0,51.76,51.78,51.7,51.73,56140.0
2023-08-15 14:40:00,51.73,51.78,51.72,51.78,19107.0,51.73,51.78,51.72,51.78,19107.0
2023-08-15 14:45:00,51.78,51.81,51.71,51.72,229403.0,51.78,51.81,51.71,51.72,229403.0
2023-08-15 14:50:00,51.72,51.75,51.72,51.75,20600.0,51.72,51.75,51.72,51.75,20600.0
2023-08-15 14:55:00,51.75,51.77,51.71,51.75,32145.0,51.75,51.77,51.71,51.75,32145.0
2023-08-15 15:00:00,51.75,51.77,51.72,51.73,33514.0,51.75,51.77,51.72,51.73,33514.0
2023-08-15 15:05:00,51.72,51.75,51.72,51.75,33379.0,51.72,51.75,51.72,51.75,33379.0
2023-08-15 15:10:00,51.75,51.76,51.72,51.73,41359.0,51.75,51.76,51.72,51.73,41359.0
2023-08-15 15:15:00,51.73,51.75,51.69,51.75,30238.0,51.73,51.75,51.69,51.75,30238.0
2023-08-15 15:20:00,51.74,51.78,51.74,51.77,44290.0,51.74,51.78,51.74,51.77,44290.0
2023-08-15 15:25:00,51.77,51.77,51.69,51.72,38908.0,51.77,51.77,51.69,51.72,38908.0
2023-08-15 15:30:00,51.71,51.75,51.69,51.73,53473.0,51.71,51.75,51.69,51.73,53473.0
2023-08-15 15:35:00,51.73,51.73,51.7,51.71,26097.0,51.73,51.73,51.7,51.71,26097.0
2023-08-15 15:40:00,51.7,51.71,51.67,51.7,75701.0,51.7,51.71,51.67,51.7,75701.0
2023-08-15 15:45:00,51.7,51.76,51.69,51.75,120527.0,51.7,51.76,51.69,51.75,120527.0
2023-08-15 15:50:00,51.74,51.76,51.71,51.73,191116.0,51.74,51.76,51.71,51.73,191116.0
2023-08-15 15:55:00,51.73,51.76,51.67,51.69,439903.0,51.73,51.76,51.67,51.69,439903.0
2023-08-16 09:30:00,51.7,51.84,51.67,51.83,158379.0,51.7,51.84,51.67,51.83,158379.0
2023-08-16 09:35:00,51.83,51.99,51.74,51.82,98743.0,51.83,51.99,51.74,51.82,98743.0
2023-08-16 09:40:00,51.82,51.92,51.81,51.85,41568.0,51.82,51.92,51.81,51.85,41568.0
2023-08-16 09:45:00,51.84,51.84,51.68,51.71,58252.0,51.84,51.84,51.68,51.71,58252.0
2023-08-16 09:50:00,51.7,51.78,51.65,51.76,41088.0,51.7,51.78,51.65,51.76,41088.0
2023-08-16 09:55:00,51.75,51.86,51.74,51.84,49177.0,51.75,51.86,51.74,51.84,49177.0
2023-08-16 10:00:00,51.85,51.86,51.8,51.83,60034.0,51.85,51.86,51.8,51.83,60034.0
2023-08-16 10:05:00,51.83,51.86,51.75,51.77,41489.0,51.83,51.86,51.75,51.77,41489.0
2023-08-16 10:10:00,51.77,51.87,51.76,51.8,70630.0,51.77,51.87,51.76,51.8,70630.0
2023-08-16 10:15:00,51.79,51.91,51.78,51.9,43947.0,51.79,51.91,51.78,51.9,43947.0
2023-08-16 10:20:00,51.9,51.92,51.84,51.91,54225.0,51.9,51.92,51.84,51.91,54225.0
2023-08-16 10:25:00,51.91,51.94,51.85,51.88,34692.0,51.91,51.94,51.85,51.88,34692.0
2023-08-16 10:30:00,51.88,51.91,51.86,51.87,66975.0,51.88,51.91,51.86,51.87,66975.0
2023-08-16 10:35:00,51.86,51.89,51.8,51.88,33058.0,51.86,51.89,51.8,51.88,33058.0
2023-08-16 10:40:00,51.88,51.94,51.87,51.91,41883.0,51.88,51.94,51.87,51.91,41883.0
2023-08-16 10:45:00,51.92,51.98,51.88,51.98,38601.0,51.92,51.98,51.88,51.98,38601.0
2023-08-16 10:50:00,51.98,51.98,51.87,51.95,54626.0,51.98,51.98,51.87,51.95,54626.0
2023-08-16 10:55:00,51.95,52.04,51.94,52.04,50499.0,51.95,52.04,51.94,52.04,50499.0
2023-08-16 11:00:00,52.04,52.05,51.97,52.01,46777.0,52.04,52.05,51.97,52.01,46777.0
2023-08-16 11:05:00,52.01,52.01,51.89,51.91,23193.0,52.01,52.01,51.89,51.91,23193.0
2023-08-16 11:10:00,51.91,51.95,51.91,51.94,45512.0,51.91,51.95,51.91,51.94,45512.0
2023-08-16 11:15:00,51.95,51.95,51.89,51.91,29702.0,51.95,51.95,51.89,51.91,29702.0
2023-08-16 11:20:00,51.91,51.92,51.88,51.91,21466.0,51.91,51.92,51.88,51.91,21466.0
2023-08-16 11:25:00,51.91,51.94,51.86,51.93,29100.0,51.91,51.94,51.86,51.93,29100.0
2023-08-16 11:30:00,51.93,51.95,51.9,51.91,25551.0,51.93,51.95,51.9,51.91,25551.0
2023-08-16 11:35:00,51.91,51.95,51.9,51.93,20613.0,51.91,51.95,51.9,51.93,20613.0
2023-08-16 11:40:00,51.93,51.94,51.89,51.9,32655.0,51.93,51.94,51.89,51.9,32655.0
2023-08-16 11:45:00,51.89,51.94,51.88,51.93,19711.0,51.89,51.94,51.88,51.93,19711.0
2023-08-16 11:50:00,51.93,51.95,51.9,51.95,30365.0,51.93,51.95,51.9,51.95,30365.0
2023-08-16 11:55:00,51.95,51.95,51.89,51.94,31577.0,51.95,51.95,51.89,51.94,31577.0
2023-08-16 12:00:00,51.94,51.95,51.91,51.94,55692.0,51.94,51.95,51.91,51.94,55692.0
2023-08-16 12:05:00,51.94,51.95,51.91,51.93,24575.0,51.94,51.95,51.91,51.93,24575.0
2023-08-16 12:10:00,51.93,51.93,51.84,51.86,45292.0,51.93,51.93,51.84,51.86,45292.0
2023-08-16 12:15:00,51.86,51.89,51.79,51.8,36017.0,51.86,51.89,51.79,51.8,36017.0
2023-08-16 12:20:00,51.8,51.81,51.75,51.8,40454.0,51.8,51.81,51.75,51.8,40454.0
2023-08-16 12:25:00,51.8,51.81,51.75,51.79,17466.0,51.8,51.81,51.75,51.79,17466.0
2023-08-16 12:30:00,51.79,51.83,51.78,51.82,42601.0,51.79,51.83,51.78,51.82,42601.0
2023-08-16 12:35:00,51.82,51.86,51.81,51.84,25675.0,51.82,51.86,51.81,51.84,25675.0
2023-08-16 12:40:00,51.83,51.87,51.82,51.86,30329.0,51.83,51.87,51.82,51.86,30329.0
2023-08-16 12:45:00,51.86,51.86,51.8,51.83,19820.0,51.86,51.86,51.8,51.83,19820.0
2023-08-16 12:50:00,51.84,51.84,51.78,51.78,17294.0,51.84,51.84,51.78,51.78,17294.0
2023-08-16 12:55:00,51.78,51.8,51.75,51.76,21307.0,51.78,51.8,51.75,51.76,21307.0
2023-08-16 13:00:00,51.76,51.77,51.71,51.72,15025.0,51.76,51.77,51.71,51.72,15025.0
2023-08-16 13:05:00,51.72,51.74,51.69,51.72,26280.0,51.72,51.74,51.69,51.72,26280.0
2023-08-16 13:10:00,51.72,51.73,51.67,51.69,20699.0,51.72,51.73,51.67,51.69,20699.0
2023-08-16 13:15:00,51.7,51.72,51.67,51.67,22174.0,51.7,51.72,51.67,51.67,22174.0
2023-08-16 13:20:00,51.68,51.71,51.67,51.69,19299.0,51.68,51.71,51.67,51.69,19299.0
2023-08-16 13:25:00,51.69,51.7,51.67,51.68,23586.0,51.69,51.7,51.67,51.68,23586.0
2023-08-16 13:30:00,51.68,51.68,51.63,51.68,33233.0,51.68,51.68,51.63,51.68,33233.0
2023-08-16 13:35:00,51.68,51.73,51.67,51.73,27517.0,51.68,51.73,51.67,51.73,27517.0
2023-08-16 13:40:00,51.73,51.75,51.72,51.74,30212.0,51.73,51.75,51.72,51.74,30212.0
2023-08-16 13:45:00,51.74,51.78,51.74,51.76,31754.0,51.74,51.78,51.74,51.76,31754.0
2023-08-16 13:50:00,51.76,51.8,51.72,51.72,60142.0,51.76,51.8,51.72,51.72,60142.0
2023-08-16 13:55:00,51.73,51.76,51.72,51.76,25927.0,51.73,51.76,51.72,51.76,25927.0
2023-08-16 14:00:00,51.75,51.75,51.69,51.71,26937.0,51.75,51.75,51.69,51.71,26937.0
2023-08-16 14:05:00,51.72,51.75,51.69,51.72,20570.0,51.72,51.75,51.69,51.72,20570.0
2023-08-16 14:10:00,51.73,51.76,51.68,51.73,38557.0,51.73,51.76,51.68,51.73,38557.0
2023-08-16 14:15:00,51.73,51.79,51.72,51.76,34227.0,51.73,51.79,51.72,51.76,34227.0
2023-08-16 14:20:00,51.77,51.8,51.75,51.76,37791.0,51.77,51.8,51.75,51.76,37791.0
2023-08-16 14:25:00,51.76,51.76,51.71,51.73,38092.0,51.76,51.76,51.71,51.73,38092.0
2023-08-16 14:30:00,51.73,51.77,51.71,51.71,41739.0,51.73,51.77,51.71,51.71,41739.0
2023-08-16 14:35:00,51.71,51.72,51.66,51.69,26511.0,51.71,51.72,51.66,51.69,26511.0
2023-08-16 14:40:00,51.68,51.7,51.63,51.66,35767.0,51.68,51.7,51.63,51.66,35767.0
2023-08-16 14:45:00,51.67,51.68,51.6,51.61,48120.0,51.67,51.68,51.6,51.61,48120.0
2023-08-16 14:50:00,51.62,51.63,51.59,51.6,21202.0,51.62,51.63,51.59,51.6,21202.0
2023-08-16 14:55:00,51.6,51.61,51.57,51.59,35127.0,51.6,51.61,51.57,51.59,35127.0
2023-08-16 15:00:00,51.58,51.6,51.55,51.58,35977.0,51.58,51.6,51.55,51.58,35977.0
2023-08-16 15:05:00,51.57,51.57,51.51,51.53,34278.0,51.57,51.57,51.51,51.53,34278.0
2023-08-16 15:10:00,51.53,51.54,51.45,51.52,65752.0,51.53,51.54,51.45,51.52,65752.0
2023-08-16 15:15:00,51.51,51.51,51.46,51.47,32586.0,51.51,51.51,51.46,51.47,32586.0
2023-08-16 15:20:00,51.47,51.51,51.47,51.48,39490.0,51.47,51.51,51.47,51.48,39490.0
2023-08-16 15:25:00,51.49,51.55,51.46,51.48,184387.0,51.49,51.55,51.46,51.48,184387.0
2023-08-16 15:30:00,51.48,51.52,51.45,51.5,85269.0,51.48,51.52,51.45,51.5,85269.0
2023-08-16 15:35:00,51.51,51.51,51.45,51.48,71685.0,51.51,51.51,51.45,51.48,71685.0
2023-08-16 15:40:00,51.48,51.51,51.46,51.49,99876.0,51.48,51.51,51.46,51.49,99876.0
2023-08-16 15:45:00,51.48,51.54,51.48,51.52,116875.0,51.48,51.54,51.48,51.52,116875.0
2023-08-16 15:50:00,51.52,51.52,51.45,51.48,198252.0,51.52,51.52,51.45,51.48,198252.0
2023-08-16 15:55:00,51.48,51.5,51.44,51.46,436394.0,51.48,51.5,51.44,51.46,436394.0
2023-08-17 09:30:00,51.63,51.89,51.56,51.57,127362.0,51.63,51.89,51.56,51.57,127362.0
2023-08-17 09:35:00,51.55,51.69,51.55,51.6,104954.0,51.55,51.69,51.55,51.6,104954.0
2023-08-17 09:40:00,51.59,51.59,51.45,51.48,102024.0,51.59,51.59,51.45,51.48,102024.0
2023-08-17 09:45:00,51.49,51.49,51.34,51.41,100243.0,51.49,51.49,51.34,51.41,100243.0
2023-08-17 09:50:00,51.41,51.46,51.39,51.43,43615.0,51.41,51.46,51.39,51.43,43615.0
2023-08-17 09:55:00,51.43,51.49,51.39,51.43,75606.0,51.43,51.49,51.39,51.43,75606.0
2023-08-17 10:00:00,51.43,51.43,51.23,51.28,69758.0,51.43,51.43,51.23,51.28,69758.0
2023-08-17 10:05:00,51.27,51.38,51.25,51.3,132948.0,51.27,51.38,51.25,51.3,132948.0
2023-08-17 10:10:00,51.3,51.49,51.29,51.46,55256.0,51.3,51.49,51.29,51.46,55256.0
2023-08-17 10:15:00,51.46,51.46,51.36,51.36,66605.0,51.46,51.46,51.36,51.36,66605.0
2023-08-17 10:20:00,51.37,51.4,51.31,51.31,41300.0,51.37,51.4,51.31,51.31,41300.0
2023-08-17 10:25:00,51.32,51.35,51.29,51.31,42221.0,51.32,51.35,51.29,51.31,42221.0
2023-08-17 10:30:00,51.3,51.41,51.29,51.33,48476.0,51.3,51.41,51.29,51.33,48476.0
2023-08-17 10:35:00,51.32,51.36,51.3,51.36,40264.0,51.32,51.36,51.3,51.36,40264.0
2023-08-17 10:40:00,51.36,51.44,51.35,51.4,52645.0,51.36,51.44,51.35,51.4,52645.0
2023-08-17 10:45:00,51.4,51.43,51.34,51.42,86506.0,51.4,51.43,51.34,51.42,86506.0
2023-08-17 10:50:00,51.43,51.49,51.4,51.41,37183.0,51.43,51.49,51.4,51.41,37183.0
2023-08-17 10:55:00,51.41,51.42,51.33,51.33,43576.0,51.41,51.42,51.33,51.33,43576.0
2023-08-17 11:00:00,51.33,51.4,51.32,51.36,103696.0,51.33,51.4,51.32,51.36,103696.0
2023-08-17 11:05:00,51.35,51.37,51.25,51.26,31634.0,51.35,51.37,51.25,51.26,31634.0
2023-08-17 11:10:00,51.27,51.3,51.24,51.26,48259.0,51.27,51.3,51.24,51.26,48259.0
2023-08-17 11:15:00,51.26,51.32,51.24,51.27,88464.0,51.26,51.32,51.24,51.27,88464.0
2023-08-17 11:20:00,51.27,51.31,51.23,51.3,33624.0,51.27,51.31,51.23,51.3,33624.0
2023-08-17 11:25:00,51.3,51.35,51.28,51.31,30854.0,51.3,51.35,51.28,51.31,30854.0
2023-08-17 11:30:00,51.32,51.36,51.27,51.33,59634.0,51.32,51.36,51.27,51.33,59634.0
2023-08-17 11:35:00,51.32,51.38,51.28,51.37,33411.0,51.32,51.38,51.28,51.37,33411.0
2023-08-17 11:40:00,51.37,51.39,51.35,51.36,29848.0,51.37,51.39,51.35,51.36,29848.0
2023-08-17 11:45:00,51.36,51.38,51.33,51.35,38228.0,51.36,51.38,51.33,51.35,38228.0
2023-08-17 11:50:00,51.35,51.39,51.29,51.32,38438.0,51.35,51.39,51.29,51.32,38438.0
2023-08-17 11:55:00,51.31,51.35,51.27,51.33,76412.0,51.31,51.35,51.27,51.33,76412.0
2023-08-17 12:00:00,51.34,51.35,51.31,51.31,27521.0,51.34,51.35,51.31,51.31,27521.0
2023-08-17 12:05:00,51.32,51.34,51.28,51.3,22454.0,51.32,51.34,51.28,51.3,22454.0
2023-08-17 12:10:00,51.3,51.33,51.27,51.3,22699.0,51.3,51.33,51.27,51.3,22699.0
2023-08-17 12:15:00,51.3,51.31,51.25,51.25,22223.0,51.3,51.31,51.25,51.25,22223.0
2023-08-17 12:20:00,51.25,51.28,51.23,51.26,49037.0,51.25,51.28,51.23,51.26,49037.0
2023-08-17 12:25:00,51.26,51.27,51.19,51.21,229616.0,51.26,51.27,51.19,51.21,229616.0
2023-08-17 12:30:00,51.21,51.24,51.17,51.17,47101.0,51.21,51.24,51.17,51.17,47101.0
2023-08-17 12:35:00,51.18,51.19,51.08,51.09,44047.0,51.18,51.19,51.08,51.09,44047.0
2023-08-17 12:40:00,51.1,51.12,51.07,51.09,52527.0,51.1,51.12,51.07,51.09,52527.0
2023-08-17 12:45:00,51.09,51.12,51.08,51.11,45214.0,51.09,51.12,51.08,51.11,45214.0
2023-08-17 12:50:00,51.11,51.17,51.1,51.16,44350.0,51.11,51.17,51.1,51.16,44350.0
2023-08-17 12:55:00,51.16,51.16,51.1,51.13,25025.0,51.16,51.16,51.1,51.13,25025.0
2023-08-17 13:00:00,51.13,51.13,51.08,51.09,44038.0,51.13,51.13,51.08,51.09,44038.0
2023-08-17 13:05:00,51.09,51.15,51.08,51.14,37191.0,51.09,51.15,51.08,51.14,37191.0
2023-08-17 13:10:00,51.14,51.17,51.09,51.17,26789.0,51.14,51.17,51.09,51.17,26789.0
2023-08-17 13:15:00,51.18,51.19,51.14,51.17,17267.0,51.18,51.19,51.14,51.17,17267.0
2023-08-17 13:20:00,51.16,51.21,51.15,51.21,46138.0,51.16,51.21,51.15,51.21,46138.0
2023-08-17 13:25:00,51.2,51.21,51.16,51.18,23058.0,51.2,51.21,51.16,51.18,23058.0
2023-08-17 13:30:00,51.19,51.23,51.15,51.23,26753.0,51.19,51.23,51.15,51.23,26753.0
2023-08-17 13:35:00,51.23,51.29,51.23,51.27,26033.0,51.23,51.29,51.23,51.27,26033.0
2023-08-17 13:40:00,51.26,51.27,51.23,51.25,32087.0,51.26,51.27,51.23,51.25,32087.0
2023-08-17 13:45:00,51.25,51.26,51.2,51.23,22830.0,51.25,51.26,51.2,51.23,22830.0
2023-08-17 13:50:00,51.24,51.25,51.17,51.22,27012.0,51.24,51.25,51.17,51.22,27012.0
2023-08-17 13:55:00,51.22,51.24,51.2,51.23,17886.0,51.22,51.24,51.2,51.23,17886.0
2023-08-17 14:00:00,51.23,51.25,51.18,51.23,39579.0,51.23,51.25,51.18,51.23,39579.0
2023-08-17 14:05:00,51.22,51.24,51.19,51.23,69341.0,51.22,51.24,51.19,51.23,69341.0
2023-08-17 14:10:00,51.23,51.24,51.18,51.19,80004.0,51.23,51.24,51.18,51.19,80004.0
2023-08-17 14:15:00,51.19,51.24,51.17,51.23,90475.0,51.19,51.24,51.17,51.23,90475.0
2023-08-17 14:20:00,51.23,51.24,51.2,51.23,157509.0,51.23,51.24,51.2,51.23,157509.0
2023-08-17 14:25:00,51.23,51.27,51.22,51.23,63882.0,51.23,51.27,51.22,51.23,63882.0
2023-08-17 14:30:00,51.22,51.23,51.17,51.2,25215.0,51.22,51.23,51.17,51.2,25215.0
2023-08-17 14:35:00,51.2,51.2,51.14,51.19,30662.0,51.2,51.2,51.14,51.19,30662.0
2023-08-17 14:40:00,51.19,51.19,51.13,51.16,42632.0,51.19,51.19,51.13,51.16,42632.0
2023-08-17 14:45:00,51.16,51.18,51.12,51.13,81537.0,51.16,51.18,51.12,51.13,81537.0
2023-08-17 14:50:00,51.14,51.19,51.12,51.18,112844.0,51.14,51.19,51.12,51.18,112844.0
2023-08-17 14:55:00,51.18,51.19,51.09,51.11,109503.0,51.18,51.19,51.09,51.11,109503.0
2023-08-17 15:00:00,51.1,51.11,51.0,51.0,47488.0,51.1,51.11,51.0,51.0,47488.0
2023-08-17 15:05:00,51.01,51.01,50.93,50.94,67082.0,51.01,51.01,50.93,50.94,67082.0
2023-08-17 15:10:00,50.94,50.95,50.91,50.94,64232.0,50.94,50.95,50.91,50.94,64232.0
2023-08-17 15:15:00,50.94,50.98,50.9,50.98,61602.0,50.94,50.98,50.9,50.98,61602.0
2023-08-17 15:20:00,50.98,51.05,50.97,51.0,143025.0,50.98,51.05,50.97,51.0,143025.0
2023-08-17 15:25:00,51.0,51.04,50.98,51.01,64056.0,51.0,51.04,50.98,51.01,64056.0
2023-08-17 15:30:00,51.01,51.01,50.93,50.96,74253.0,51.01,51.01,50.93,50.96,74253.0
2023-08-17 15:35:00,50.95,50.98,50.92,50.95,58953.0,50.95,50.98,50.92,50.95,58953.0
2023-08-17 15:40:00,50.95,50.98,50.93,50.94,79746.0,50.95,50.98,50.93,50.94,79746.0
2023-08-17 15:45:00,50.94,51.01,50.93,51.01,128251.0,50.94,51.01,50.93,51.01,128251.0
2023-08-17 15:50:00,51.01,51.04,50.97,51.02,175185.0,51.01,51.04,50.97,51.02,175185.0
2023-08-17 15:55:00,51.02,51.04,50.92,50.92,390637.0,51.02,51.04,50.92,50.92,390637.0
2023-08-18 09:30:00,50.91,50.97,50.57,50.6,297913.0,50.91,50.97,50.57,50.6,297913.0
2023-08-18 09:35:00,50.59,50.72,50.49,50.5,91655.0,50.59,50.72,50.49,50.5,91655.0
2023-08-18 09:40:00,50.51,50.62,50.44,50.52,88191.0,50.51,50.62,50.44,50.52,88191.0
2023-08-18 09:45:00,50.53,50.54,50.4,50.41,66152.0,50.53,50.54,50.4,50.41,66152.0
2023-08-18 09:50:00,50.41,50.55,50.39,50.55,67416.0,50.41,50.55,50.39,50.55,67416.0
2023-08-18 09:55:00,50.55,50.55,50.46,50.51,42568.0,50.55,50.55,50.46,50.51,42568.0
2023-08-18 10:00:00,50.51,50.55,50.44,50.48,67426.0,50.51,50.55,50.44,50.48,67426.0
2023-08-18 10:05:00,50.48,50.48,50.4,50.42,102742.0,50.48,50.48,50.4,50.42,102742.0
2023-08-18 10:10:00,50.41,50.41,50.25,50.25,76028.0,50.41,50.41,50.25,50.25,76028.0
2023-08-18 10:15:00,50.25,50.32,50.2,50.31,125136.0,50.25,50.32,50.2,50.31,125136.0
2023-08-18 10:20:00,50.31,50.4,50.25,50.32,137946.0,50.31,50.4,50.25,50.32,137946.0
2023-08-18 10:25:00,50.33,50.4,50.32,50.33,38088.0,50.33,50.4,50.32,50.33,38088.0
2023-08-18 10:30:00,50.33,50.34,50.3,50.33,41548.0,50.33,50.34,50.3,50.33,41548.0
2023-08-18 10:35:00,50.32,50.34,50.21,50.25,94110.0,50.32,50.34,50.21,50.25,94110.0
2023-08-18 10:40:00,50.25,50.37,50.24,50.34,159315.0,50.25,50.37,50.24,50.34,159315.0
2023-08-18 10:45:00,50.34,50.37,50.32,50.34,41970.0,50.34,50.37,50.32,50.34,41970.0
2023-08-18 10:50:00,50.34,50.34,50.28,50.34,50814.0,50.34,50.34,50.28,50.34,50814.0
2023-08-18 10:55:00,50.34,50.4,50.33,50.38,32837.0,50.34,50.4,50.33,50.38,32837.0
2023-08-18 11:00:00,50.39,50.44,50.3,50.34,47778.0,50.39,50.44,50.3,50.34,47778.0
2023-08-18 11:05:00,50.34,50.38,50.33,50.36,49755.0,50.34,50.38,50.33,50.36,49755.0
2023-08-18 11:10:00,50.36,50.41,50.35,50.41,36186.0,50.36,50.41,50.35,50.41,36186.0
2023-08-18 11:15:00,50.41,50.43,50.35,50.36,32681.0,50.41,50.43,50.35,50.36,32681.0
2023-08-18 11:20:00,50.35,50.38,50.33,50.34,45039.0,50.35,50.38,50.33,50.34,45039.0
2023-08-18 11:25:00,50.34,50.39,50.32,50.36,33012.0,50.34,50.39,50.32,50.36,33012.0
2023-08-18 11:30:00,50.34,50.36,50.32,50.34,39817.0,50.34,50.36,50.32,50.34,39817.0
2023-08-18 11:35:00,50.34,50.34,50.24,50.25,49442.0,50.34,50.34,50.24,50.25,49442.0
2023-08-18 11:40:00,50.25,50.29,50.23,50.28,38354.0,50.25,50.29,50.23,50.28,38354.0
2023-08-18 11:45:00,50.27,50.32,50.27,50.29,28614.0,50.27,50.32,50.27,50.29,28614.0
2023-08-18 11:50:00,50.3,50.35,50.29,50.34,41101.0,50.3,50.35,50.29,50.34,41101.0
2023-08-18 11:55:00,50.34,50.35,50.29,50.31,26670.0,50.34,50.35,50.29,50.31,26670.0
2023-08-18 12:00:00,50.31,50.34,50.23,50.25,48441.0,50.31,50.34,50.23,50.25,48441.0
2023-08-18 12:05:00,50.25,50.26,50.22,50.24,49671.0,50.25,50.26,50.22,50.24,49671.0
2023-08-18 12:10:00,50.23,50.26,50.2,50.23,89365.0,50.23,50.26,50.2,50.23,89365.0
2023-08-18 12:15:00,50.23,50.24,50.15,50.15,60549.0,50.23,50.24,50.15,50.15,60549.0
2023-08-18 12:20:00,50.15,50.2,50.13,50.17,74956.0,50.15,50.2,50.13,50.17,74956.0
2023-08-18 12:25:00,50.17,50.23,50.16,50.17,44516.0,50.17,50.23,50.16,50.17,44516.0
2023-08-18 12:30:00,50.17,50.18,50.14,50.15,23287.0,50.17,50.18,50.14,50.15,23287.0
2023-08-18 12:35:00,50.15,50.18,50.13,50.18,23995.0,50.15,50.18,50.13,50.18,23995.0
2023-08-18 12:40:00,50.18,50.2,50.15,50.2,19476.0,50.18,50.2,50.15,50.2,19476.0
2023-08-18 12:45:00,50.2,50.28,50.19,50.28,38000.0,50.2,50.28,50.19,50.28,38000.0
2023-08-18 12:50:00,50.27,50.28,50.24,50.24,26354.0,50.27,50.28,50.24,50.24,26354.0
2023-08-18 12:55:00,50.24,50.26,50.19,50.23,25603.0,50.24,50.26,50.19,50.23,25603.0
2023-08-18 13:00:00,50.23,50.25,50.21,50.25,17628.0,50.23,50.25,50.21,50.25,17628.0
2023-08-18 13:05:00,50.25,50.28,50.22,50.25,21031.0,50.25,50.28,50.22,50.25,21031.0
2023-08-18 13:10:00,50.26,50.26,50.22,50.23,19228.0,50.26,50.26,50.22,50.23,19228.0
2023-08-18 13:15:00,50.23,50.23,50.17,50.17,28201.0,50.23,50.23,50.17,50.17,28201.0
2023-08-18 13:20:00,50.17,50.19,50.15,50.16,28108.0,50.17,50.19,50.15,50.16,28108.0
2023-08-18 13:25:00,50.16,50.21,50.14,50.2,30489.0,50.16,50.21,50.14,50.2,30489.0
2023-08-18 13:30:00,50.2,50.22,50.16,50.2,30318.0,50.2,50.22,50.16,50.2,30318.0
2023-08-18 13:35:00,50.2,50.21,50.17,50.19,28584.0,50.2,50.21,50.17,50.19,28584.0
2023-08-18 13:40:00,50.19,50.22,50.16,50.21,23022.0,50.19,50.22,50.16,50.21,23022.0
2023-08-18 13:45:00,50.21,50.21,50.17,50.18,22248.0,50.21,50.21,50.17,50.18,22248.0
2023-08-18 13:50:00,50.19,50.21,50.17,50.18,25291.0,50.19,50.21,50.17,50.18,25291.0
2023-08-18 13:55:00,50.18,50.2,50.16,50.18,23995.0,50.18,50.2,50.16,50.18,23995.0
2023-08-18 14:00:00,50.18,50.22,50.18,50.21,23035.0,50.18,50.22,50.18,50.21,23035.0
2023-08-18 14:05:00,50.22,50.25,50.2,50.2,27858.0,50.22,50.25,50.2,50.2,27858.0
2023-08-18 14:10:00,50.21,50.25,50.2,50.23,39955.0,50.21,50.25,50.2,50.23,39955.0
2023-08-18 14:15:00,50.23,50.26,50.21,50.22,36075.0,50.23,50.26,50.21,50.22,36075.0
2023-08-18 14:20:00,50.23,50.25,50.19,50.21,49231.0,50.23,50.25,50.19,50.21,49231.0
2023-08-18 14:25:00,50.2,50.21,50.16,50.2,35132.0,50.2,50.21,50.16,50.2,35132.0
2023-08-18 14:30:00,50.19,50.24,50.18,50.2,28060.0,50.19,50.24,50.18,50.2,28060.0
2023-08-18 14:35:00,50.21,50.23,50.2,50.21,18787.0,50.21,50.23,50.2,50.21,18787.0
2023-08-18 14:40:00,50.21,50.22,50.16,50.17,41103.0,50.21,50.22,50.16,50.17,41103.0
2023-08-18 14:45:00,50.17,50.18,50.14,50.16,44869.0,50.17,50.18,50.14,50.16,44869.0
2023-08-18 14:50:00,50.16,50.2,50.14,50.16,50939.0,50.16,50.2,50.14,50.16,50939.0
2023-08-18 14:55:00,50.15,50.17,50.13,50.16,29151.0,50.15,50.17,50.13,50.16,29151.0
2023-08-18 15:00:00,50.15,50.15,50.07,50.12,142275.0,50.15,50.15,50.07,50.12,142275.0
2023-08-18 15:05:00,50.12,50.13,50.06,50.07,50321.0,50.12,50.13,50.06,50.07,50321.0
2023-08-18 15:10:00,50.07,50.09,50.03,50.07,50938.0,50.07,50.09,50.03,50.07,50938.0
2023-08-18 15:15:00,50.07,50.08,50.03,50.05,36656.0,50.07,50.08,50.03,50.05,36656.0
2023-08-18 15:20:00,50.05,50.09,50.03,50.05,65478.0,50.05,50.09,50.03,50.05,65478.0
2023-08-18 15:25:00,50.05,50.12,50.03,50.12,48215.0,50.05,50.12,50.03,50.12,48215.0
2023-08-18 15:30:00,50.12,50.14,50.09,50.14,34361.0,50.12,50.14,50.09,50.14,34361.0
2023-08-18 15:35:00,50.14,50.18,50.12,50.18,51582.0,50.14,50.18,50.12,50.18,51582.0
2023-08-18 15:40:00,50.18,50.23,50.13,50.14,98100.0,50.18,50.23,50.13,50.14,98100.0
2023-08-18 15:45:00,50.14,50.23,50.14,50.19,128257.0,50.14,50.23,50.14,50.19,128257.0
2023-08-18 15:50:00,50.19,50.21,50.1,50.12,225726.0,50.19,50.21,50.1,50.12,225726.0
2023-08-18 15:55:00,50.12,50.2,50.09,50.2,528705.0,50.12,50.2,50.09,50.2,528705.0
2023-08-21 09:30:00,50.26,50.46,50.26,50.33,117672.0,50.26,50.46,50.26,50.33,117672.0
2023-08-21 09:35:00,50.34,50.51,50.33,50.41,45689.0,50.34,50.51,50.33,50.41,45689.0
2023-08-21 09:40:00,50.43,50.57,50.41,50.46,63318.0,50.43,50.57,50.41,50.46,63318.0
2023-08-21 09:45:00,50.46,50.54,50.32,50.41,138616.0,50.46,50.54,50.32,50.41,138616.0
2023-08-21 09:50:00,50.41,50.41,50.34,50.41,33486.0,50.41,50.41,50.34,50.41,33486.0
2023-08-21 09:55:00,50.4,50.54,50.37,50.53,55573.0,50.4,50.54,50.37,50.53,55573.0
2023-08-21 10:00:00,50.54,50.54,50.45,50.5,27641.0,50.54,50.54,50.45,50.5,27641.0
2023-08-21 10:05:00,50.5,50.53,50.41,50.41,26076.0,50.5,50.53,50.41,50.41,26076.0
2023-08-21 10:10:00,50.41,50.42,50.33,50.35,53800.0,50.41,50.42,50.33,50.35,53800.0
2023-08-21 10:15:00,50.35,50.35,50.26,50.3,52066.0,50.35,50.35,50.26,50.3,52066.0
2023-08-21 10:20:00,50.31,50.33,50.23,50.28,77535.0,50.31,50.33,50.23,50.28,77535.0
2023-08-21 10:25:00,50.28,50.28,50.15,50.16,47533.0,50.28,50.28,50.15,50.16,47533.0
2023-08-21 10:30:00,50.16,50.18,50.13,50.15,40562.0,50.16,50.18,50.13,50.15,40562.0
2023-08-21 10:35:00,50.15,50.15,50.06,50.08,38385.0,50.15,50.15,50.06,50.08,38385.0
2023-08-21 10:40:00,50.08,50.12,50.07,50.09,16969.0,50.08,50.12,50.07,50.09,16969.0
2023-08-21 10:45:00,50.09,50.12,50.05,50.11,96095.0,50.09,50.12,50.05,50.11,96095.0
2023-08-21 10:50:00,50.11,50.15,50.08,50.15,37524.0,50.11,50.15,50.08,50.15,37524.0
2023-08-21 10:55:00,50.15,50.22,50.12,50.22,39844.0,50.15,50.22,50.12,50.22,39844.0
2023-08-21 11:00:00,50.22,50.3,50.21,50.3,68764.0,50.22,50.3,50.21,50.3,68764.0
2023-08-21 11:05:00,50.3,50.41,50.3,50.34,101610.0,50.3,50.41,50.3,50.34,101610.0
2023-08-21 11:10:00,50.34,50.37,50.31,50.36,20111.0,50.34,50.37,50.31,50.36,20111.0
2023-08-21 11:15:00,50.36,50.36,50.29,50.3,25264.0,50.36,50.36,50.29,50.3,25264.0
2023-08-21 11:20:00,50.32,50.34,50.27,50.3,36977.0,50.32,50.34,50.27,50.3,36977.0
2023-08-21 11:25:00,50.3,50.36,50.3,50.34,31645.0,50.3,50.36,50.3,50.34,31645.0
2023-08-21 11:30:00,50.33,50.34,50.28,50.29,59793.0,50.33,50.34,50.28,50.29,59793.0
2023-08-21 11:35:00,50.29,50.29,50.23,50.23,18889.0,50.29,50.29,50.23,50.23,18889.0
2023-08-21 11:40:00,50.23,50.24,50.21,50.23,14983.0,50.23,50.24,50.21,50.23,14983.0
2023-08-21 11:45:00,50.23,50.26,50.2,50.21,25654.0,50.23,50.26,50.2,50.21,25654.0
2023-08-21 11:50:00,50.21,50.26,50.2,50.26,39311.0,50.21,50.26,50.2,50.26,39311.0
2023-08-21 11:55:00,50.25,50.31,50.25,50.26,31360.0,50.25,50.31,50.25,50.26,31360.0
2023-08-21 12:00:00,50.26,50.31,50.25,50.29,33319.0,50.26,50.31,50.25,50.29,33319.0
2023-08-21 12:05:00,50.29,50.29,50.22,50.23,44097.0,50.29,50.29,50.22,50.23,44097.0
2023-08-21 12:10:00,50.23,50.23,50.2,50.22,30922.0,50.23,50.23,50.2,50.22,30922.0
2023-08-21 12:15:00,50.22,50.29,50.21,50.26,30552.0,50.22,50.29,50.21,50.26,30552.0
2023-08-21 12:20:00,50.26,50.32,50.24,50.32,13064.0,50.26,50.32,50.24,50.32,13064.0
2023-08-21 12:25:00,50.32,50.34,50.28,50.34,35277.0,50.32,50.34,50.28,50.34,35277.0
2023-08-21 12:30:00,50.34,50.36,50.32,50.33,17994.0,50.34,50.36,50.32,50.33,17994.0
2023-08-21 12:35:00,50.34,50.37,50.32,50.37,11963.0,50.34,50.37,50.32,50.37,11963.0
2023-08-21 12:40:00,50.37,50.38,50.35,50.37,12550.0,50.37,50.38,50.35,50.37,12550.0
2023-08-21 12:45:00,50.36,50.38,50.35,50.36,17433.0,50.36,50.38,50.35,50.36,17433.0
2023-08-21 12:50:00,50.35,50.41,50.35,50.4,26656.0,50.35,50.41,50.35,50.4,26656.0
2023-08-21 12:55:00,50.4,50.48,50.38,50.48,27241.0,50.4,50.48,50.38,50.48,27241.0
2023-08-21 13:00:00,50.48,50.57,50.47,50.57,30116.0,50.48,50.57,50.47,50.57,30116.0
2023-08-21 13:05:00,50.57,50.57,50.5,50.53,55177.0,50.57,50.57,50.5,50.53,55177.0
2023-08-21 13:10:00,50.53,50.54,50.46,50.47,46882.0,50.53,50.54,50.46,50.47,46882.0
2023-08-21 13:15:00,50.47,50.48,50.41,50.43,23095.0,50.47,50.48,50.41,50.43,23095.0
2023-08-21 13:20:00,50.43,50.44,50.39,50.43,28525.0,50.43,50.44,50.39,50.43,28525.0
2023-08-21 13:25:00,50.43,50.46,50.36,50.38,69377.0,50.43,50.46,50.36,50.38,69377.0
2023-08-21 13:30:00,50.39,50.48,50.37,50.48,35801.0,50.39,50.48,50.37,50.48,35801.0
2023-08-21 13:35:00,50.48,50.48,50.44,50.46,22963.0,50.48,50.48,50.44,50.46,22963.0
2023-08-21 13:40:00,50.45,50.48,50.44,50.45,29923.0,50.45,50.48,50.44,50.45,29923.0
2023-08-21 13:45:00,50.45,50.49,50.44,50.46,24000.0,50.45,50.49,50.44,50.46,24000.0
2023-08-21 13:50:00,50.47,50.56,50.46,50.53,155628.0,50.47,50.56,50.46,50.53,155628.0
2023-08-21 13:55:00,50.53,50.55,50.51,50.52,41625.0,50.53,50.55,50.51,50.52,41625.0
2023-08-21 14:00:00,50.52,50.55,50.5,50.53,53813.0,50.52,50.55,50.5,50.53,53813.0
2023-08-21 14:05:00,50.53,50.54,50.47,50.53,36586.0,50.53,50.54,50.47,50.53,36586.0
2023-08-21 14:10:00,50.53,50.56,50.52,50.52,29955.0,50.53,50.56,50.52,50.52,29955.0
2023-08-21 14:15:00,50.52,50.57,50.5,50.52,36256.0,50.52,50.57,50.5,50.52,36256.0
2023-08-21 14:20:00,50.52,50.53,50.48,50.49,15106.0,50.52,50.53,50.48,50.49,15106.0
2023-08-21 14:25:00,50.5,50.51,50.46,50.47,23635.0,50.5,50.51,50.46,50.47,23635.0
2023-08-21 14:30:00,50.47,50.5,50.44,50.45,42137.0,50.47,50.5,50.44,50.45,42137.0
2023-08-21 14:35:00,50.45,50.45,50.41,50.42,24458.0,50.45,50.45,50.41,50.42,24458.0
2023-08-21 14:40:00,50.42,50.44,50.4,50.43,52000.0,50.42,50.44,50.4,50.43,52000.0
2023-08-21 14:45:00,50.42,50.44,50.4,50.43,44909.0,50.42,50.44,50.4,50.43,44909.0
2023-08-21 14:50:00,50.43,50.45,50.42,50.43,32574.0,50.43,50.45,50.42,50.43,32574.0
2023-08-21 14:55:00,50.43,50.43,50.4,50.43,22236.0,50.43,50.43,50.4,50.43,22236.0
2023-08-21 15:00:00,50.43,50.46,50.42,50.45,43380.0,50.43,50.46,50.42,50.45,43380.0
2023-08-21 15:05:00,50.45,50.5,50.44,50.48,38102.0,50.45,50.5,50.44,50.48,38102.0
2023-08-21 15:10:00,50.49,50.49,50.44,50.46,45952.0,50.49,50.49,50.44,50.46,45952.0
2023-08-21 15:15:00,50.46,50.51,50.44,50.5,64964.0,50.46,50.51,50.44,50.5,64964.0
2023-08-21 15:20:00,50.5,50.5,50.44,50.47,103626.0,50.5,50.5,50.44,50.47,103626.0
2023-08-21 15:25:00,50.47,50.49,50.44,50.47,46171.0,50.47,50.49,50.44,50.47,46171.0
2023-08-21 15:30:00,50.47,50.51,50.44,50.48,82888.0,50.47,50.51,50.44,50.48,82888.0
2023-08-21 15:35:00,50.48,50.48,50.43,50.48,74057.0,50.48,50.48,50.43,50.48,74057.0
2023-08-21 15:40:00,50.48,50.54,50.47,50.51,95202.0,50.48,50.54,50.47,50.51,95202.0
2023-08-21 15:45:00,50.51,50.51,50.46,50.47,133294.0,50.51,50.51,50.46,50.47,133294.0
2023-08-21 15:50:00,50.47,50.5,50.45,50.48,331934.0,50.47,50.5,50.45,50.48,331934.0
2023-08-21 15:55:00,50.48,50.48,50.4,50.41,513221.0,50.48,50.48,50.4,50.41,513221.0
2023-08-22 09:30:00,50.44,50.56,50.27,50.49,303925.0,50.44,50.56,50.27,50.49,303925.0
2023-08-22 09:35:00,50.5,50.56,50.4,50.43,126752.0,50.5,50.56,50.4,50.43,126752.0
2023-08-22 09:40:00,50.42,50.48,50.35,50.38,84990.0,50.42,50.48,50.35,50.38,84990.0
2023-08-22 09:45:00,50.39,50.5,50.38,50.46,67013.0,50.39,50.5,50.38,50.46,67013.0
2023-08-22 09:50:00,50.46,50.46,50.38,50.41,94199.0,50.46,50.46,50.38,50.41,94199.0
2023-08-22 09:55:00,50.41,50.47,50.39,50.39,39945.0,50.41,50.47,50.39,50.39,39945.0
2023-08-22 10:00:00,50.4,50.42,50.31,50.32,75046.0,50.4,50.42,50.31,50.32,75046.0
2023-08-22 10:05:00,50.32,50.38,50.26,50.29,35924.0,50.32,50.38,50.26,50.29,35924.0
2023-08-22 10:10:00,50.3,50.31,50.25,50.25,62547.0,50.3,50.31,50.25,50.25,62547.0
2023-08-22 10:15:00,50.26,50.27,50.22,50.26,41547.0,50.26,50.27,50.22,50.26,41547.0
2023-08-22 10:20:00,50.27,50.29,50.23,50.23,35895.0,50.27,50.29,50.23,50.23,35895.0
2023-08-22 10:25:00,50.24,50.29,50.18,50.19,59754.0,50.24,50.29,50.18,50.19,59754.0
2023-08-22 10:30:00,50.18,50.27,50.18,50.2,40195.0,50.18,50.27,50.18,50.2,40195.0
2023-08-22 10:35:00,50.2,50.29,50.19,50.25,44948.0,50.2,50.29,50.19,50.25,44948.0
2023-08-22 10:40:00,50.25,50.26,50.19,50.21,59000.0,50.25,50.26,50.19,50.21,59000.0
2023-08-22 10:45:00,50.21,50.27,50.19,50.27,92077.0,50.21,50.27,50.19,50.27,92077.0
2023-08-22 10:50:00,50.27,50.32,50.26,50.27,85374.0,50.27,50.32,50.26,50.27,85374.0
2023-08-22 10:55:00,50.27,50.29,50.19,50.23,80868.0,50.27,50.29,50.19,50.23,80868.0
2023-08-22 11:00:00,50.23,50.27,50.22,50.27,70418.0,50.23,50.27,50.22,50.27,70418.0
2023-08-22 11:05:00,50.27,50.31,50.23,50.27,47633.0,50.27,50.31,50.23,50.27,47633.0
2023-08-22 11:10:00,50.27,50.29,50.21,50.28,38477.0,50.27,50.29,50.21,50.28,38477.0
2023-08-22 11:15:00,50.28,50.31,50.23,50.25,97777.0,50.28,50.31,50.23,50.25,97777.0
2023-08-22 11:20:00,50.23,50.28,50.18,50.28,47373.0,50.23,50.28,50.18,50.28,47373.0
2023-08-22 11:25:00,50.28,50.32,50.26,50.27,19544.0,50.28,50.32,50.26,50.27,19544.0
2023-08-22 11:30:00,50.26,50.37,50.26,50.37,31510.0,50.26,50.37,50.26,50.37,31510.0
2023-08-22 11:35:00,50.37,50.38,50.26,50.26,52325.0,50.37,50.38,50.26,50.26,52325.0
2023-08-22 11:40:00,50.27,50.31,50.25,50.3,31099.0,50.27,50.31,50.25,50.3,31099.0
2023-08-22 11:45:00,50.3,50.33,50.27,50.28,30850.0,50.3,50.33,50.27,50.28,30850.0
2023-08-22 11:50:00,50.27,50.3,50.27,50.3,23608.0,50.27,50.3,50.27,50.3,23608.0
2023-08-22 11:55:00,50.3,50.3,50.22,50.24,276323.0,50.3,50.3,50.22,50.24,276323.0
2023-08-22 12:00:00,50.25,50.32,50.24,50.28,58552.0,50.25,50.32,50.24,50.28,58552.0
2023-08-22 12:05:00,50.28,50.35,50.27,50.32,47564.0,50.28,50.35,50.27,50.32,47564.0
2023-08-22 12:10:00,50.33,50.36,50.3,50.33,38803.0,50.33,50.36,50.3,50.33,38803.0
2023-08-22 12:15:00,50.32,50.37,50.29,50.34,39671.0,50.32,50.37,50.29,50.34,39671.0
2023-08-22 12:20:00,50.34,50.34,50.29,50.3,37261.0,50.34,50.34,50.29,50.3,37261.0
2023-08-22 12:25:00,50.3,50.4,50.29,50.4,30570.0,50.3,50.4,50.29,50.4,30570.0
2023-08-22 12:30:00,50.39,50.42,50.36,50.4,41333.0,50.39,50.42,50.36,50.4,41333.0
2023-08-22 12:35:00,50.39,50.48,50.39,50.47,25537.0,50.39,50.48,50.39,50.47,25537.0
2023-08-22 12:40:00,50.47,50.5,50.42,50.43,27624.0,50.47,50.5,50.42,50.43,27624.0
2023-08-22 12:45:00,50.42,50.46,50.4,50.44,23851.0,50.42,50.46,50.4,50.44,23851.0
2023-08-22 12:50:00,50.43,50.44,50.41,50.43,20795.0,50.43,50.44,50.41,50.43,20795.0
2023-08-22 12:55:00,50.44,50.45,50.37,50.39,34369.0,50.44,50.45,50.37,50.39,34369.0
2023-08-22 13:00:00,50.38,50.39,50.33,50.39,42572.0,50.38,50.39,50.33,50.39,42572.0
2023-08-22 13:05:00,50.39,50.41,50.37,50.39,15839.0,50.39,50.41,50.37,50.39,15839.0
2023-08-22 13:10:00,50.39,50.4,50.32,50.34,35312.0,50.39,50.4,50.32,50.34,35312.0
2023-08-22 13:15:00,50.34,50.37,50.32,50.34,21903.0,50.34,50.37,50.32,50.34,21903.0
2023-08-22 13:20:00,50.35,50.36,50.27,50.3,43391.0,50.35,50.36,50.27,50.3,43391.0
2023-08-22 13:25:00,50.3,50.33,50.29,50.3,53574.0,50.3,50.33,50.29,50.3,53574.0
2023-08-22 13:30:00,50.3,50.36,50.3,50.36,26499.0,50.3,50.36,50.3,50.36,26499.0
2023-08-22 13:35:00,50.36,50.37,50.32,50.34,31731.0,50.36,50.37,50.32,50.34,31731.0
2023-08-22 13:40:00,50.34,50.34,50.3,50.31,14150.0,50.34,50.34,50.3,50.31,14150.0
2023-08-22 13:45:00,50.3,50.38,50.29,50.32,23168.0,50.3,50.38,50.29,50.32,23168.0
2023-08-22 13:50:00,50.31,50.32,50.3,50.3,13564.0,50.31,50.32,50.3,50.3,13564.0
2023-08-22 13:55:00,50.31,50.34,50.3,50.33,16642.0,50.31,50.34,50.3,50.33,16642.0
2023-08-22 14:00:00,50.33,50.34,50.29,50.33,32803.0,50.33,50.34,50.29,50.33,32803.0
2023-08-22 14:05:00,50.33,50.35,50.3,50.35,14658.0,50.33,50.35,50.3,50.35,14658.0
2023-08-22 14:10:00,50.34,50.35,50.29,50.33,19894.0,50.34,50.35,50.29,50.33,19894.0
2023-08-22 14:15:00,50.33,50.36,50.32,50.36,20857.0,50.33,50.36,50.32,50.36,20857.0
2023-08-22 14:20:00,50.36,50.38,50.33,50.37,19207.0,50.36,50.38,50.33,50.37,19207.0
2023-08-22 14:25:00,50.37,50.42,50.36,50.41,51154.0,50.37,50.42,50.36,50.41,51154.0
2023-08-22 14:30:00,50.41,50.43,50.4,50.43,25209.0,50.41,50.43,50.4,50.43,25209.0
2023-08-22 14:35:00,50.43,50.49,50.42,50.48,29646.0,50.43,50.49,50.42,50.48,29646.0
2023-08-22 14:40:00,50.48,50.5,50.47,50.47,22508.0,50.48,50.5,50.47,50.47,22508.0
2023-08-22 14:45:00,50.47,50.48,50.44,50.46,31502.0,50.47,50.48,50.44,50.46,31502.0
2023-08-22 14:50:00,50.46,50.47,50.45,50.47,20908.0,50.46,50.47,50.45,50.47,20908.0
2023-08-22 14:55:00,50.47,50.48,50.44,50.47,26276.0,50.47,50.48,50.44,50.47,26276.0
2023-08-22 15:00:00,50.47,50.54,50.45,50.5,81350.0,50.47,50.54,50.45,50.5,81350.0
2023-08-22 15:05:00,50.51,50.54,50.5,50.54,32133.0,50.51,50.54,50.5,50.54,32133.0
2023-08-22 15:10:00,50.54,50.59,50.53,50.59,86265.0,50.54,50.59,50.53,50.59,86265.0
2023-08-22 15:15:00,50.59,50.62,50.54,50.55,35013.0,50.59,50.62,50.54,50.55,35013.0
2023-08-22 15:20:00,50.55,50.57,50.52,50.54,39147.0,50.55,50.57,50.52,50.54,39147.0
2023-08-22 15:25:00,50.54,50.56,50.52,50.55,48362.0,50.54,50.56,50.52,50.55,48362.0
2023-08-22 15:30:00,50.55,50.56,50.47,50.48,75980.0,50.55,50.56,50.47,50.48,75980.0
2023-08-22 15:35:00,50.48,50.49,50.45,50.47,50240.0,50.48,50.49,50.45,50.47,50240.0
2023-08-22 15:40:00,50.47,50.5,50.44,50.46,94590.0,50.47,50.5,50.44,50.46,94590.0
2023-08-22 15:45:00,50.46,50.48,50.44,50.45,101893.0,50.46,50.48,50.44,50.45,101893.0
2023-08-22 15:50:00,50.44,50.46,50.4,50.41,153739.0,50.44,50.46,50.4,50.41,153739.0
2023-08-22 15:55:00,50.41,50.46,50.39,50.41,521891.0,50.41,50.46,50.39,50.41,521891.0
2023-08-23 09:30:00,50.7,50.76,50.63,50.69,108305.0,50.7,50.76,50.63,50.69,108305.0
2023-08-23 09:35:00,50.69,50.81,50.6,50.63,58189.0,50.69,50.81,50.6,50.63,58189.0
2023-08-23 09:40:00,50.62,50.64,50.54,50.56,74816.0,50.62,50.64,50.54,50.56,74816.0
2023-08-23 09:45:00,50.57,50.62,50.52,50.52,55776.0,50.57,50.62,50.52,50.52,55776.0
2023-08-23 09:50:00,50.52,50.6,50.49,50.59,64102.0,50.52,50.6,50.49,50.59,64102.0
2023-08-23 09:55:00,50.59,50.61,50.43,50.46,36919.0,50.59,50.61,50.43,50.46,36919.0
2023-08-23 10:00:00,50.48,50.56,50.47,50.52,30521.0,50.48,50.56,50.47,50.52,30521.0
2023-08-23 10:05:00,50.52,50.55,50.46,50.47,32172.0,50.52,50.55,50.46,50.47,32172.0
2023-08-23 10:10:00,50.47,50.51,50.4,50.4,18679.0,50.47,50.51,50.4,50.4,18679.0
2023-08-23 10:15:00,50.41,50.45,50.39,50.41,29793.0,50.41,50.45,50.39,50.41,29793.0
2023-08-23 10:20:00,50.41,50.47,50.39,50.45,39486.0,50.41,50.47,50.39,50.45,39486.0
2023-08-23 10:25:00,50.46,50.49,50.43,50.48,27724.0,50.46,50.49,50.43,50.48,27724.0
2023-08-23 10:30:00,50.48,50.6,50.38,50.41,64616.0,50.48,50.6,50.38,50.41,64616.0
2023-08-23 10:35:00,50.43,50.43,50.34,50.36,30004.0,50.43,50.43,50.34,50.36,30004.0
2023-08-23 10:40:00,50.36,50.36,50.3,50.34,35141.0,50.36,50.36,50.3,50.34,35141.0
2023-08-23 10:45:00,50.34,50.37,50.29,50.34,103672.0,50.34,50.37,50.29,50.34,103672.0
2023-08-23 10:50:00,50.34,50.38,50.28,50.29,42603.0,50.34,50.38,50.28,50.29,42603.0
2023-08-23 10:55:00,50.28,50.33,50.25,50.25,61531.0,50.28,50.33,50.25,50.25,61531.0
2023-08-23 11:00:00,50.25,50.28,50.21,50.23,57452.0,50.25,50.28,50.21,50.23,57452.0
2023-08-23 11:05:00,50.23,50.26,50.16,50.23,55428.0,50.23,50.26,50.16,50.23,55428.0
2023-08-23 11:10:00,50.26,50.26,50.17,50.19,38364.0,50.26,50.26,50.17,50.19,38364.0
2023-08-23 11:15:00,50.19,50.24,50.18,50.2,44101.0,50.19,50.24,50.18,50.2,44101.0
2023-08-23 11:20:00,50.21,50.25,50.19,50.2,48839.0,50.21,50.25,50.19,50.2,48839.0
2023-08-23 11:25:00,50.19,50.26,50.18,50.2,44759.0,50.19,50.26,50.18,50.2,44759.0
2023-08-23 11:30:00,50.2,50.24,50.16,50.19,53534.0,50.2,50.24,50.16,50.19,53534.0
2023-08-23 11:35:00,50.19,50.19,50.07,50.08,95834.0,50.19,50.19,50.07,50.08,95834.0
2023-08-23 11:40:00,50.09,50.1,50.02,50.04,69845.0,50.09,50.1,50.02,50.04,69845.0
2023-08-23 11:45:00,50.04,50.13,50.03,50.11,93821.0,50.04,50.13,50.03,50.11,93821.0
2023-08-23 11:50:00,50.12,50.15,50.11,50.13,48541.0,50.12,50.15,50.11,50.13,48541.0
2023-08-23 11:55:00,50.13,50.19,50.12,50.16,31677.0,50.13,50.19,50.12,50.16,31677.0
2023-08-23 12:00:00,50.17,50.21,50.16,50.16,16047.0,50.17,50.21,50.16,50.16,16047.0
2023-08-23 12:05:00,50.16,50.24,50.16,50.21,31154.0,50.16,50.24,50.16,50.21,31154.0
2023-08-23 12:10:00,50.21,50.28,50.21,50.25,34468.0,50.21,50.28,50.21,50.25,34468.0
2023-08-23 12:15:00,50.24,50.27,50.22,50.27,27343.0,50.24,50.27,50.22,50.27,27343.0
2023-08-23 12:20:00,50.27,50.3,50.26,50.27,17229.0,50.27,50.3,50.26,50.27,17229.0
2023-08-23 12:25:00,50.27,50.28,50.26,50.28,17286.0,50.27,50.28,50.26,50.28,17286.0
2023-08-23 12:30:00,50.28,50.35,50.26,50.34,70564.0,50.28,50.35,50.26,50.34,70564.0
2023-08-23 12:35:00,50.35,50.38,50.32,50.38,123925.0,50.35,50.38,50.32,50.38,123925.0
2023-08-23 12:40:00,50.38,50.44,50.37,50.41,214205.0,50.38,50.44,50.37,50.41,214205.0
2023-08-23 12:45:00,50.41,50.46,50.38,50.43,106541.0,50.41,50.46,50.38,50.43,106541.0
2023-08-23 12:50:00,50.43,50.44,50.39,50.39,62188.0,50.43,50.44,50.39,50.39,62188.0
2023-08-23 12:55:00,50.39,50.41,50.37,50.4,26555.0,50.39,50.41,50.37,50.4,26555.0
2023-08-23 13:00:00,50.4,50.43,50.38,50.43,119630.0,50.4,50.43,50.38,50.43,119630.0
2023-08-23 13:05:00,50.44,50.47,50.4,50.4,42456.0,50.44,50.47,50.4,50.4,42456.0
2023-08-23 13:10:00,50.4,50.41,50.38,50.39,15329.0,50.4,50.41,50.38,50.39,15329.0
2023-08-23 13:15:00,50.4,50.45,50.39,50.44,28761.0,50.4,50.45,50.39,50.44,28761.0
2023-08-23 13:20:00,50.43,50.47,50.42,50.46,13745.0,50.43,50.47,50.42,50.46,13745.0
2023-08-23 13:25:00,50.46,50.47,50.44,50.46,18226.0,50.46,50.47,50.44,50.46,18226.0
2023-08-23 13:30:00,50.46,50.52,50.45,50.5,73981.0,50.46,50.52,50.45,50.5,73981.0
2023-08-23 13:35:00,50.5,50.5,50.44,50.45,29371.0,50.5,50.5,50.44,50.45,29371.0
2023-08-23 13:40:00,50.45,50.5,50.44,50.48,15366.0,50.45,50.5,50.44,50.48,15366.0
2023-08-23 13:45:00,50.48,50.51,50.46,50.47,27245.0,50.48,50.51,50.46,50.47,27245.0
2023-08-23 13:50:00,50.46,50.47,50.41,50.45,21472.0,50.46,50.47,50.41,50.45,21472.0
2023-08-23 13:55:00,50.45,50.49,50.42,50.47,16744.0,50.45,50.49,50.42,50.47,16744.0
2023-08-23 14:00:00,50.47,50.5,50.45,50.48,18435.0,50.47,50.5,50.45,50.48,18435.0
2023-08-23 14:05:00,50.48,50.51,50.47,50.5,13868.0,50.48,50.51,50.47,50.5,13868.0
2023-08-23 14:10:00,50.5,50.5,50.46,50.46,23393.0,50.5,50.5,50.46,50.46,23393.0
2023-08-23 14:15:00,50.45,50.47,50.38,50.41,53031.0,50.45,50.47,50.38,50.41,53031.0
2023-08-23 14:20:00,50.42,50.43,50.4,50.43,14346.0,50.42,50.43,50.4,50.43,14346.0
2023-08-23 14:25:00,50.43,50.44,50.41,50.42,31116.0,50.43,50.44,50.41,50.42,31116.0
2023-08-23 14:30:00,50.41,50.42,50.37,50.38,15116.0,50.41,50.42,50.37,50.38,15116.0
2023-08-23 14:35:00,50.38,50.42,50.36,50.41,31977.0,50.38,50.42,50.36,50.41,31977.0
2023-08-23 14:40:00,50.42,50.42,50.37,50.39,17335.0,50.42,50.42,50.37,50.39,17335.0
2023-08-23 14:45:00,50.39,50.39,50.37,50.39,19041.0,50.39,50.39,50.37,50.39,19041.0
2023-08-23 14:50:00,50.39,50.43,50.35,50.43,25906.0,50.39,50.43,50.35,50.43,25906.0
2023-08-23 14:55:00,50.42,50.48,50.38,50.46,43569.0,50.42,50.48,50.38,50.46,43569.0
2023-08-23 15:00:00,50.45,50.46,50.39,50.45,43229.0,50.45,50.46,50.39,50.45,43229.0
2023-08-23 15:05:00,50.45,50.48,50.43,50.44,20530.0,50.45,50.48,50.43,50.44,20530.0
2023-08-23 15:10:00,50.44,50.47,50.43,50.46,24984.0,50.44,50.47,50.43,50.46,24984.0
2023-08-23 15:15:00,50.47,50.47,50.43,50.43,19658.0,50.47,50.47,50.43,50.43,19658.0
2023-08-23 15:20:00,50.44,50.44,50.38,50.41,38884.0,50.44,50.44,50.38,50.41,38884.0
2023-08-23 15:25:00,50.41,50.46,50.4,50.41,49796.0,50.41,50.46,50.4,50.41,49796.0
2023-08-23 15:30:00,50.41,50.43,50.38,50.4,32808.0,50.41,50.43,50.38,50.4,32808.0
2023-08-23 15:35:00,50.4,50.41,50.38,50.39,36912.0,50.4,50.41,50.38,50.39,36912.0
2023-08-23 15:40:00,50.39,50.44,50.33,50.34,104337.0,50.39,50.44,50.33,50.34,104337.0
2023-08-23 15:45:00,50.34,50.4,50.33,50.39,97216.0,50.34,50.4,50.33,50.39,97216.0
2023-08-23 15:50:00,50.39,50.4,50.27,50.28,207475.0,50.39,50.4,50.27,50.28,207475.0
2023-08-23 15:55:00,50.28,50.36,50.26,50.36,404074.0,50.28,50.36,50.26,50.36,404074.0
2023-08-24 09:30:00,50.32,50.55,50.12,50.26,87548.0,50.32,50.55,50.12,50.26,87548.0
2023-08-24 09:35:00,50.28,50.49,50.26,50.43,39686.0,50.28,50.49,50.26,50.43,39686.0
2023-08-24 09:40:00,50.45,50.6,50.39,50.6,83141.0,50.45,50.6,50.39,50.6,83141.0
2023-08-24 09:45:00,50.59,50.78,50.58,50.76,83531.0,50.59,50.78,50.58,50.76,83531.0
2023-08-24 09:50:00,50.76,51.12,50.76,50.92,229149.0,50.76,51.12,50.76,50.92,229149.0
2023-08-24 09:55:00,50.92,51.04,50.85,50.99,64186.0,50.92,51.04,50.85,50.99,64186.0
2023-08-24 10:00:00,51.0,51.13,50.92,51.11,139936.0,51.0,51.13,50.92,51.11,139936.0
2023-08-24 10:05:00,51.12,51.12,51.0,51.1,263109.0,51.12,51.12,51.0,51.1,263109.0
2023-08-24 10:10:00,51.1,51.15,50.92,50.99,209980.0,51.1,51.15,50.92,50.99,209980.0
2023-08-24 10:15:00,50.98,51.02,50.9,50.9,119560.0,50.98,51.02,50.9,50.9,119560.0
2023-08-24 10:20:00,50.89,50.97,50.88,50.95,27689.0,50.89,50.97,50.88,50.95,27689.0
2023-08-24 10:25:00,50.94,50.98,50.91,50.98,38600.0,50.94,50.98,50.91,50.98,38600.0
2023-08-24 10:30:00,50.98,50.99,50.85,50.88,66545.0,50.98,50.99,50.85,50.88,66545.0
2023-08-24 10:35:00,50.89,50.92,50.84,50.91,21291.0,50.89,50.92,50.84,50.91,21291.0
2023-08-24 10:40:00,50.91,50.92,50.86,50.88,37745.0,50.91,50.92,50.86,50.88,37745.0
2023-08-24 10:45:00,50.89,50.9,50.81,50.83,46475.0,50.89,50.9,50.81,50.83,46475.0
2023-08-24 10:50:00,50.83,50.9,50.8,50.89,59356.0,50.83,50.9,50.8,50.89,59356.0
2023-08-24 10:55:00,50.89,50.94,50.86,50.87,67902.0,50.89,50.94,50.86,50.87,67902.0
2023-08-24 11:00:00,50.88,50.88,50.78,50.8,87320.0,50.88,50.88,50.78,50.8,87320.0
2023-08-24 11:05:00,50.8,50.82,50.77,50.81,41446.0,50.8,50.82,50.77,50.81,41446.0
2023-08-24 11:10:00,50.81,50.87,50.77,50.87,38405.0,50.81,50.87,50.77,50.87,38405.0
2023-08-24 11:15:00,50.86,50.89,50.84,50.89,27845.0,50.86,50.89,50.84,50.89,27845.0
2023-08-24 11:20:00,50.89,50.89,50.83,50.84,42300.0,50.89,50.89,50.83,50.84,42300.0
2023-08-24 11:25:00,50.84,50.87,50.78,50.87,50917.0,50.84,50.87,50.78,50.87,50917.0
2023-08-24 11:30:00,50.87,50.91,50.86,50.89,45293.0,50.87,50.91,50.86,50.89,45293.0
2023-08-24 11:35:00,50.88,50.98,50.88,50.94,88518.0,50.88,50.98,50.88,50.94,88518.0
2023-08-24 11:40:00,50.94,50.95,50.91,50.93,54153.0,50.94,50.95,50.91,50.93,54153.0
2023-08-24 11:45:00,50.93,50.93,50.87,50.89,56365.0,50.93,50.93,50.87,50.89,56365.0
2023-08-24 11:50:00,50.89,50.95,50.88,50.95,78376.0,50.89,50.95,50.88,50.95,78376.0
2023-08-24 11:55:00,50.95,50.95,50.87,50.88,57879.0,50.95,50.95,50.87,50.88,57879.0
2023-08-24 12:00:00,50.87,50.91,50.87,50.88,29484.0,50.87,50.91,50.87,50.88,29484.0
2023-08-24 12:05:00,50.88,50.92,50.87,50.88,31344.0,50.88,50.92,50.87,50.88,31344.0
2023-08-24 12:10:00,50.88,50.92,50.87,50.89,19942.0,50.88,50.92,50.87,50.89,19942.0
2023-08-24 12:15:00,50.88,50.88,50.8,50.82,19025.0,50.88,50.88,50.8,50.82,19025.0
2023-08-24 12:20:00,50.83,50.9,50.82,50.89,23105.0,50.83,50.9,50.82,50.89,23105.0
2023-08-24 12:25:00,50.88,50.91,50.85,50.87,24712.0,50.88,50.91,50.85,50.87,24712.0
2023-08-24 12:30:00,50.87,50.88,50.84,50.85,27905.0,50.87,50.88,50.84,50.85,27905.0
2023-08-24 12:35:00,50.86,50.88,50.82,50.84,48614.0,50.86,50.88,50.82,50.84,48614.0
2023-08-24 12:40:00,50.84,50.89,50.83,50.86,31617.0,50.84,50.89,50.83,50.86,31617.0
2023-08-24 12:45:00,50.86,50.91,50.84,50.91,19866.0,50.86,50.91,50.84,50.91,19866.0
2023-08-24 12:50:00,50.92,50.94,50.91,50.93,16975.0,50.92,50.94,50.91,50.93,16975.0
2023-08-24 12:55:00,50.92,50.94,50.88,50.91,34548.0,50.92,50.94,50.88,50.91,34548.0
2023-08-24 13:00:00,50.91,50.93,50.86,50.89,26860.0,50.91,50.93,50.86,50.89,26860.0
2023-08-24 13:05:00,50.89,50.9,50.84,50.89,27535.0,50.89,50.9,50.84,50.89,27535.0
2023-08-24 13:10:00,50.88,50.9,50.83,50.85,22816.0,50.88,50.9,50.83,50.85,22816.0
2023-08-24 13:15:00,50.85,50.89,50.84,50.89,51843.0,50.85,50.89,50.84,50.89,51843.0
2023-08-24 13:20:00,50.89,50.89,50.8,50.8,27456.0,50.89,50.89,50.8,50.8,27456.0
2023-08-24 13:25:00,50.8,50.8,50.75,50.77,26462.0,50.8,50.8,50.75,50.77,26462.0
2023-08-24 13:30:00,50.77,50.77,50.72,50.73,41191.0,50.77,50.77,50.72,50.73,41191.0
2023-08-24 13:35:00,50.73,50.76,50.71,50.73,69345.0,50.73,50.76,50.71,50.73,69345.0
2023-08-24 13:40:00,50.73,50.84,50.73,50.82,40736.0,50.73,50.84,50.73,50.82,40736.0
2023-08-24 13:45:00,50.82,50.82,50.78,50.79,28300.0,50.82,50.82,50.78,50.79,28300.0
2023-08-24 13:50:00,50.79,50.84,50.76,50.84,45372.0,50.79,50.84,50.76,50.84,45372.0
2023-08-24 13:55:00,50.84,50.85,50.74,50.78,76265.0,50.84,50.85,50.74,50.78,76265.0
2023-08-24 14:00:00,50.78,50.8,50.72,50.73,55094.0,50.78,50.8,50.72,50.73,55094.0
2023-08-24 14:05:00,50.72,50.75,50.71,50.73,34123.0,50.72,50.75,50.71,50.73,34123.0
2023-08-24 14:10:00,50.73,50.77,50.71,50.77,40488.0,50.73,50.77,50.71,50.77,40488.0
2023-08-24 14:15:00,50.77,50.78,50.69,50.69,58077.0,50.77,50.78,50.69,50.69,58077.0
2023-08-24 14:20:00,50.7,50.71,50.66,50.68,188769.0,50.7,50.71,50.66,50.68,188769.0
2023-08-24 14:25:00,50.68,50.68,50.61,50.62,35086.0,50.68,50.68,50.61,50.62,35086.0
2023-08-24 14:30:00,50.62,50.65,50.59,50.6,21430.0,50.62,50.65,50.59,50.6,21430.0
2023-08-24 14:35:00,50.6,50.6,50.56,50.56,22799.0,50.6,50.6,50.56,50.56,22799.0
2023-08-24 14:40:00,50.56,50.56,50.49,50.5,44705.0,50.56,50.56,50.49,50.5,44705.0
2023-08-24 14:45:00,50.49,50.57,50.49,50.52,149750.0,50.49,50.57,50.49,50.52,149750.0
2023-08-24 14:50:00,50.51,50.52,50.47,50.5,23080.0,50.51,50.52,50.47,50.5,23080.0
2023-08-24 14:55:00,50.5,50.55,50.5,50.53,119908.0,50.5,50.55,50.5,50.53,119908.0
2023-08-24 15:00:00,50.53,50.62,50.51,50.62,77564.0,50.53,50.62,50.51,50.62,77564.0
2023-08-24 15:05:00,50.62,50.64,50.57,50.59,39589.0,50.62,50.64,50.57,50.59,39589.0
2023-08-24 15:10:00,50.59,50.61,50.58,50.61,58904.0,50.59,50.61,50.58,50.61,58904.0
2023-08-24 15:15:00,50.61,50.61,50.54,50.57,63640.0,50.61,50.61,50.54,50.57,63640.0
2023-08-24 15:20:00,50.57,50.62,50.56,50.62,37858.0,50.57,50.62,50.56,50.62,37858.0
2023-08-24 15:25:00,50.62,50.68,50.61,50.67,46389.0,50.62,50.68,50.61,50.67,46389.0
2023-08-24 15:30:00,50.67,50.7,50.64,50.65,60206.0,50.67,50.7,50.64,50.65,60206.0
2023-08-24 15:35:00,50.65,50.65,50.52,50.53,51180.0,50.65,50.65,50.52,50.53,51180.0
2023-08-24 15:40:00,50.53,50.55,50.48,50.49,67894.0,50.53,50.55,50.48,50.49,67894.0
2023-08-24 15:45:00,50.49,50.54,50.48,50.54,80586.0,50.49,50.54,50.48,50.54,80586.0
2023-08-24 15:50:00,50.54,50.58,50.48,50.5,163268.0,50.54,50.58,50.48,50.5,163268.0
2023-08-24 15:55:00,50.51,50.51,50.43,50.43,426246.0,50.51,50.51,50.43,50.43,426246.0
2023-08-25 09:30:00,50.57,50.62,50.48,50.54,56297.0,50.57,50.62,50.48,50.54,56297.0
2023-08-25 09:35:00,50.55,50.57,50.46,50.56,30610.0,50.55,50.57,50.46,50.56,30610.0
2023-08-25 09:40:00,50.55,50.57,50.43,50.55,34144.0,50.55,50.57,50.43,50.55,34144.0
2023-08-25 09:45:00,50.57,50.57,50.47,50.51,58221.0,50.57,50.57,50.47,50.51,58221.0
2023-08-25 09:50:00,50.5,50.5,50.4,50.42,17450.0,50.5,50.5,50.4,50.42,17450.0
2023-08-25 09:55:00,50.42,50.5,50.4,50.42,19144.0,50.42,50.5,50.4,50.42,19144.0
2023-08-25 10:00:00,50.4,50.45,50.32,50.44,42171.0,50.4,50.45,50.32,50.44,42171.0
2023-08-25 10:05:00,50.43,50.43,50.27,50.32,54038.0,50.43,50.43,50.27,50.32,54038.0
2023-08-25 10:10:00,50.34,50.38,50.31,50.37,31345.0,50.34,50.38,50.31,50.37,31345.0
2023-08-25 10:15:00,50.38,50.45,50.31,50.34,102135.0,50.38,50.45,50.31,50.34,102135.0
2023-08-25 10:20:00,50.34,50.44,50.34,50.35,116666.0,50.34,50.44,50.34,50.35,116666.0
2023-08-25 10:25:00,50.35,50.44,50.35,50.35,29845.0,50.35,50.44,50.35,50.35,29845.0
2023-08-25 10:30:00,50.34,50.37,50.26,50.26,32639.0,50.34,50.37,50.26,50.26,32639.0
2023-08-25 10:35:00,50.27,50.33,50.23,50.28,20936.0,50.27,50.33,50.23,50.28,20936.0
2023-08-25 10:40:00,50.29,50.37,50.28,50.33,35308.0,50.29,50.37,50.28,50.33,35308.0
2023-08-25 10:45:00,50.32,50.33,50.22,50.25,25271.0,50.32,50.33,50.22,50.25,25271.0
2023-08-25 10:50:00,50.25,50.29,50.19,50.2,25708.0,50.25,50.29,50.19,50.2,25708.0
2023-08-25 10:55:00,50.2,50.24,50.18,50.22,18401.0,50.2,50.24,50.18,50.22,18401.0
2023-08-25 11:00:00,50.23,50.27,50.16,50.19,22283.0,50.23,50.27,50.16,50.19,22283.0
2023-08-25 11:05:00,50.2,50.22,50.08,50.12,154951.0,50.2,50.22,50.08,50.12,154951.0
2023-08-25 11:10:00,50.11,50.28,50.11,50.22,39708.0,50.11,50.28,50.11,50.22,39708.0
2023-08-25 11:15:00,50.22,50.29,50.17,50.27,37567.0,50.22,50.29,50.17,50.27,37567.0
2023-08-25 11:20:00,50.27,50.28,50.19,50.23,21903.0,50.27,50.28,50.19,50.23,21903.0
2023-08-25 11:25:00,50.23,50.35,50.23,50.34,33431.0,50.23,50.35,50.23,50.34,33431.0
2023-08-25 11:30:00,50.34,50.4,50.33,50.39,14148.0,50.34,50.4,50.33,50.39,14148.0
2023-08-25 11:35:00,50.4,50.48,50.39,50.43,74387.0,50.4,50.48,50.39,50.43,74387.0
2023-08-25 11:40:00,50.44,50.46,50.39,50.42,42326.0,50.44,50.46,50.39,50.42,42326.0
2023-08-25 11:45:00,50.41,50.42,50.36,50.41,20961.0,50.41,50.42,50.36,50.41,20961.0
2023-08-25 11:50:00,50.41,50.47,50.39,50.46,28998.0,50.41,50.47,50.39,50.46,28998.0
2023-08-25 11:55:00,50.46,50.46,50.39,50.4,22372.0,50.46,50.46,50.39,50.4,22372.0
2023-08-25 12:00:00,50.4,50.49,50.4,50.47,26063.0,50.4,50.49,50.4,50.47,26063.0
2023-08-25 12:05:00,50.47,50.48,50.42,50.43,25026.0,50.47,50.48,50.42,50.43,25026.0
2023-08-25 12:10:00,50.44,50.5,50.41,50.41,36835.0,50.44,50.5,50.41,50.41,36835.0
2023-08-25 12:15:00,50.41,50.43,50.36,50.4,32689.0,50.41,50.43,50.36,50.4,32689.0
2023-08-25 12:20:00,50.39,50.42,50.34,50.4,75407.0,50.39,50.42,50.34,50.4,75407.0
2023-08-25 12:25:00,50.4,50.4,50.33,50.36,117023.0,50.4,50.4,50.33,50.36,117023.0
2023-08-25 12:30:00,50.35,50.36,50.31,50.32,57167.0,50.35,50.36,50.31,50.32,57167.0
2023-08-25 12:35:00,50.31,50.32,50.27,50.29,53421.0,50.31,50.32,50.27,50.29,53421.0
2023-08-25 12:40:00,50.29,50.33,50.26,50.28,55315.0,50.29,50.33,50.26,50.28,55315.0
2023-08-25 12:45:00,50.27,50.37,50.24,50.32,125967.0,50.27,50.37,50.24,50.32,125967.0
2023-08-25 12:50:00,50.33,50.33,50.26,50.3,78805.0,50.33,50.33,50.26,50.3,78805.0
2023-08-25 12:55:00,50.31,50.36,50.31,50.33,26054.0,50.31,50.36,50.31,50.33,26054.0
2023-08-25 13:00:00,50.33,50.42,50.31,50.41,134975.0,50.33,50.42,50.31,50.41,134975.0
2023-08-25 13:05:00,50.41,50.45,50.39,50.44,25962.0,50.41,50.45,50.39,50.44,25962.0
2023-08-25 13:10:00,50.44,50.46,50.39,50.44,39621.0,50.44,50.46,50.39,50.44,39621.0
2023-08-25 13:15:00,50.44,50.45,50.33,50.36,41501.0,50.44,50.45,50.33,50.36,41501.0
2023-08-25 13:20:00,50.36,50.36,50.3,50.33,26814.0,50.36,50.36,50.3,50.33,26814.0
2023-08-25 13:25:00,50.33,50.36,50.31,50.31,27029.0,50.33,50.36,50.31,50.31,27029.0
2023-08-25 13:30:00,50.32,50.32,50.24,50.27,36337.0,50.32,50.32,50.24,50.27,36337.0
2023-08-25 13:35:00,50.27,50.29,50.24,50.29,59284.0,50.27,50.29,50.24,50.29,59284.0
2023-08-25 13:40:00,50.29,50.34,50.28,50.32,46036.0,50.29,50.34,50.28,50.32,46036.0
2023-08-25 13:45:00,50.31,50.32,50.29,50.32,32396.0,50.31,50.32,50.29,50.32,32396.0
2023-08-25 13:50:00,50.32,50.39,50.31,50.39,45896.0,50.32,50.39,50.31,50.39,45896.0
2023-08-25 13:55:00,50.39,50.41,50.38,50.41,32965.0,50.39,50.41,50.38,50.41,32965.0
2023-08-25 14:00:00,50.41,50.45,50.41,50.43,98677.0,50.41,50.45,50.41,50.43,98677.0
2023-08-25 14:05:00,50.44,50.48,50.43,50.44,31692.0,50.44,50.48,50.43,50.44,31692.0
2023-08-25 14:10:00,50.44,50.48,50.42,50.48,330139.0,50.44,50.48,50.42,50.48,330139.0
2023-08-25 14:15:00,50.48,50.48,50.4,50.48,108720.0,50.48,50.48,50.4,50.48,108720.0
2023-08-25 14:20:00,50.48,50.53,50.48,50.5,100116.0,50.48,50.53,50.48,50.5,100116.0
2023-08-25 14:25:00,50.5,50.54,50.49,50.54,30430.0,50.5,50.54,50.49,50.54,30430.0
2023-08-25 14:30:00,50.54,50.6,50.51,50.6,50574.0,50.54,50.6,50.51,50.6,50574.0
2023-08-25 14:35:00,50.6,50.62,50.57,50.61,53519.0,50.6,50.62,50.57,50.61,53519.0
2023-08-25 14:40:00,50.61,50.64,50.57,50.58,41549.0,50.61,50.64,50.57,50.58,41549.0
2023-08-25 14:45:00,50.57,50.63,50.54,50.63,50250.0,50.57,50.63,50.54,50.63,50250.0
2023-08-25 14:50:00,50.63,50.65,50.62,50.65,39478.0,50.63,50.65,50.62,50.65,39478.0
2023-08-25 14:55:00,50.66,50.7,50.63,50.67,29955.0,50.66,50.7,50.63,50.67,29955.0
2023-08-25 15:00:00,50.68,50.72,50.65,50.66,45854.0,50.68,50.72,50.65,50.66,45854.0
2023-08-25 15:05:00,50.66,50.72,50.64,50.71,62030.0,50.66,50.72,50.64,50.71,62030.0
2023-08-25 15:10:00,50.7,50.71,50.65,50.68,62336.0,50.7,50.71,50.65,50.68,62336.0
2023-08-25 15:15:00,50.68,50.74,50.67,50.73,57254.0,50.68,50.74,50.67,50.73,57254.0
2023-08-25 15:20:00,50.73,50.73,50.66,50.71,63366.0,50.73,50.73,50.66,50.71,63366.0
2023-08-25 15:25:00,50.71,50.73,50.68,50.7,61896.0,50.71,50.73,50.68,50.7,61896.0
2023-08-25 15:30:00,50.69,50.74,50.68,50.73,87778.0,50.69,50.74,50.68,50.73,87778.0
2023-08-25 15:35:00,50.73,50.75,50.66,50.74,83170.0,50.73,50.75,50.66,50.74,83170.0
2023-08-25 15:40:00,50.75,50.8,50.71,50.77,114962.0,50.75,50.8,50.71,50.77,114962.0
2023-08-25 15:45:00,50.78,50.82,50.74,50.76,150127.0,50.78,50.82,50.74,50.76,150127.0
2023-08-25 15:50:00,50.76,50.76,50.67,50.7,196470.0,50.76,50.76,50.67,50.7,196470.0
2023-08-25 15:55:00,50.7,50.78,50.69,50.77,340624.0,50.7,50.78,50.69,50.77,340624.0
2023-08-28 09:30:00,53.2,53.85,53.14,53.42,747764.0,53.2,53.85,53.14,53.42,747764.0
2023-08-28 09:35:00,53.4,53.43,52.91,53.13,542196.0,53.4,53.43,52.91,53.13,542196.0
2023-08-28 09:40:00,53.13,53.68,53.0,53.62,421769.0,53.13,53.68,53.0,53.62,421769.0
2023-08-28 09:45:00,53.61,53.94,53.55,53.94,455073.0,53.61,53.94,53.55,53.94,455073.0
2023-08-28 09:50:00,53.96,53.97,53.45,53.57,383764.0,53.96,53.97,53.45,53.57,383764.0
2023-08-28 09:55:00,53.57,53.77,53.49,53.59,300578.0,53.57,53.77,53.49,53.59,300578.0
2023-08-28 10:00:00,53.59,53.59,53.38,53.46,208330.0,53.59,53.59,53.38,53.46,208330.0
2023-08-28 10:05:00,53.46,53.59,53.37,53.5,136967.0,53.46,53.59,53.37,53.5,136967.0
2023-08-28 10:10:00,53.5,53.59,53.45,53.5,172928.0,53.5,53.59,53.45,53.5,172928.0
2023-08-28 10:15:00,53.5,53.57,53.36,53.41,138391.0,53.5,53.57,53.36,53.41,138391.0
2023-08-28 10:20:00,53.41,53.57,53.4,53.4,141232.0,53.41,53.57,53.4,53.4,141232.0
2023-08-28 10:25:00,53.41,53.58,53.4,53.5,432718.0,53.41,53.58,53.4,53.5,432718.0
2023-08-28 10:30:00,53.5,53.56,53.35,53.48,150958.0,53.5,53.56,53.35,53.48,150958.0
2023-08-28 10:35:00,53.48,53.48,53.36,53.39,87913.0,53.48,53.48,53.36,53.39,87913.0
2023-08-28 10:40:00,53.39,53.42,53.24,53.4,194510.0,53.39,53.42,53.24,53.4,194510.0
2023-08-28 10:45:00,53.41,53.44,53.26,53.41,254950.0,53.41,53.44,53.26,53.41,254950.0
2023-08-28 10:50:00,53.41,53.43,53.26,53.29,296644.0,53.41,53.43,53.26,53.29,296644.0
2023-08-28 10:55:00,53.29,53.3,53.21,53.22,223379.0,53.29,53.3,53.21,53.22,223379.0
2023-08-28 11:00:00,53.21,53.22,53.03,53.14,193907.0,53.21,53.22,53.03,53.14,193907.0
2023-08-28 11:05:00,53.14,53.17,53.09,53.16,106908.0,53.14,53.17,53.09,53.16,106908.0
2023-08-28 11:10:00,53.16,53.23,53.12,53.21,110677.0,53.16,53.23,53.12,53.21,110677.0
2023-08-28 11:15:00,53.21,53.25,53.18,53.2,62616.0,53.21,53.25,53.18,53.2,62616.0
2023-08-28 11:20:00,53.2,53.27,53.16,53.25,141732.0,53.2,53.27,53.16,53.25,141732.0
2023-08-28 11:25:00,53.25,53.28,53.18,53.25,155520.0,53.25,53.28,53.18,53.25,155520.0
2023-08-28 11:30:00,53.25,53.3,53.24,53.29,105412.0,53.25,53.3,53.24,53.29,105412.0
2023-08-28 11:35:00,53.29,53.42,53.29,53.4,90454.0,53.29,53.42,53.29,53.4,90454.0
2023-08-28 11:40:00,53.4,53.43,53.32,53.34,102257.0,53.4,53.43,53.32,53.34,102257.0
2023-08-28 11:45:00,53.34,53.35,53.18,53.19,382433.0,53.34,53.35,53.18,53.19,382433.0
2023-08-28 11:50:00,53.19,53.27,53.18,53.27,62194.0,53.19,53.27,53.18,53.27,62194.0
2023-08-28 11:55:00,53.27,53.35,53.26,53.34,87924.0,53.27,53.35,53.26,53.34,87924.0
2023-08-28 12:00:00,53.34,53.38,53.33,53.38,80693.0,53.34,53.38,53.33,53.38,80693.0
2023-08-28 12:05:00,53.38,53.43,53.37,53.41,69006.0,53.38,53.43,53.37,53.41,69006.0
2023-08-28 12:10:00,53.41,53.52,53.4,53.41,174394.0,53.41,53.52,53.4,53.41,174394.0
2023-08-28 12:15:00,53.41,53.45,53.27,53.32,84564.0,53.41,53.45,53.27,53.32,84564.0
2023-08-28 12:20:00,53.32,53.36,53.2,53.35,103228.0,53.32,53.36,53.2,53.35,103228.0
2023-08-28 12:25:00,53.35,53.4,53.33,53.4,52862.0,53.35,53.4,53.33,53.4,52862.0
2023-08-28 12:30:00,53.4,53.4,53.31,53.36,46775.0,53.4,53.4,53.31,53.36,46775.0
2023-08-28 12:35:00,53.36,53.39,53.31,53.38,144709.0,53.36,53.39,53.31,53.38,144709.0
2023-08-28 12:40:00,53.38,53.45,53.35,53.41,74925.0,53.38,53.45,53.35,53.41,74925.0
2023-08-28 12:45:00,53.41,53.43,53.37,53.4,42376.0,53.41,53.43,53.37,53.4,42376.0
2023-08-28 12:50:00,53.4,53.4,53.32,53.37,51607.0,53.4,53.4,53.32,53.37,51607.0
2023-08-28 12:55:00,53.37,53.49,53.37,53.48,94307.0,53.37,53.49,53.37,53.48,94307.0
2023-08-28 13:00:00,53.48,53.52,53.43,53.51,88410.0,53.48,53.52,53.43,53.51,88410.0
2023-08-28 13:05:00,53.51,53.54,53.44,53.45,63806.0,53.51,53.54,53.44,53.45,63806.0
2023-08-28 13:10:00,53.45,53.55,53.44,53.55,93909.0,53.45,53.55,53.44,53.55,93909.0
2023-08-28 13:15:00,53.55,53.56,53.49,53.5,88995.0,53.55,53.56,53.49,53.5,88995.0
2023-08-28 13:20:00,53.51,53.56,53.49,53.53,76842.0,53.51,53.56,53.49,53.53,76842.0
2023-08-28 13:25:00,53.53,53.6,53.51,53.59,84279.0,53.53,53.6,53.51,53.59,84279.0
2023-08-28 13:30:00,53.59,53.65,53.56,53.62,103786.0,53.59,53.65,53.56,53.62,103786.0
2023-08-28 13:35:00,53.61,53.66,53.57,53.66,77140.0,53.61,53.66,53.57,53.66,77140.0
2023-08-28 13:40:00,53.66,53.79,53.66,53.71,140154.0,53.66,53.79,53.66,53.71,140154.0
2023-08-28 13:45:00,53.71,53.74,53.61,53.64,73845.0,53.71,53.74,53.61,53.64,73845.0
2023-08-28 13:50:00,53.64,53.65,53.54,53.57,87170.0,53.64,53.65,53.54,53.57,87170.0
2023-08-28 13:55:00,53.57,53.6,53.44,53.57,140174.0,53.57,53.6,53.44,53.57,140174.0
2023-08-28 14:00:00,53.57,53.59,53.51,53.52,45597.0,53.57,53.59,53.51,53.52,45597.0
2023-08-28 14:05:00,53.52,53.57,53.48,53.51,180564.0,53.52,53.57,53.48,53.51,180564.0
2023-08-28 14:10:00,53.51,53.53,53.47,53.52,46188.0,53.51,53.53,53.47,53.52,46188.0
2023-08-28 14:15:00,53.52,53.55,53.51,53.52,53851.0,53.52,53.55,53.51,53.52,53851.0
2023-08-28 14:20:00,53.51,53.54,53.5,53.5,55745.0,53.51,53.54,53.5,53.5,55745.0
2023-08-28 14:25:00,53.51,53.56,53.5,53.55,68543.0,53.51,53.56,53.5,53.55,68543.0
2023-08-28 14:30:00,53.55,53.57,53.53,53.57,71246.0,53.55,53.57,53.53,53.57,71246.0
2023-08-28 14:35:00,53.57,53.62,53.54,53.56,58525.0,53.57,53.62,53.54,53.56,58525.0
2023-08-28 14:40:00,53.55,53.57,53.54,53.56,34467.0,53.55,53.57,53.54,53.56,34467.0
2023-08-28 14:45:00,53.57,53.59,53.53,53.59,68464.0,53.57,53.59,53.53,53.59,68464.0
2023-08-28 14:50:00,53.59,53.61,53.57,53.58,68704.0,53.59,53.61,53.57,53.58,68704.0
2023-08-28 14:55:00,53.58,53.61,53.54,53.6,87158.0,53.58,53.61,53.54,53.6,87158.0
2023-08-28 15:00:00,53.6,53.61,53.56,53.59,117542.0,53.6,53.61,53.56,53.59,117542.0
2023-08-28 15:05:00,53.59,53.68,53.57,53.63,155693.0,53.59,53.68,53.57,53.63,155693.0
2023-08-28 15:10:00,53.63,53.7,53.6,53.66,117464.0,53.63,53.7,53.6,53.66,117464.0
2023-08-28 15:15:00,53.66,53.69,53.62,53.63,74476.0,53.66,53.69,53.62,53.63,74476.0
2023-08-28 15:20:00,53.63,53.64,53.57,53.62,76702.0,53.63,53.64,53.57,53.62,76702.0
2023-08-28 15:25:00,53.62,53.71,53.61,53.7,106719.0,53.62,53.71,53.61,53.7,106719.0
2023-08-28 15:30:00,53.7,53.76,53.68,53.72,299963.0,53.7,53.76,53.68,53.72,299963.0
2023-08-28 15:35:00,53.72,53.72,53.64,53.65,161845.0,53.72,53.72,53.64,53.65,161845.0
2023-08-28 15:40:00,53.66,53.72,53.63,53.72,327851.0,53.66,53.72,53.63,53.72,327851.0
2023-08-28 15:45:00,53.72,53.91,53.7,53.85,299011.0,53.72,53.91,53.7,53.85,299011.0
2023-08-28 15:50:00,53.84,53.85,53.77,53.78,308409.0,53.84,53.85,53.77,53.78,308409.0
2023-08-28 15:55:00,53.78,53.85,53.77,53.79,900718.0,53.78,53.85,53.77,53.79,900718.0
2023-08-29 09:30:00,53.8,53.95,53.55,53.84,331921.0,53.8,53.95,53.55,53.84,331921.0
2023-08-29 09:35:00,53.84,53.89,53.78,53.8,154762.0,53.84,53.89,53.78,53.8,154762.0
2023-08-29 09:40:00,53.81,54.11,53.81,53.97,397415.0,53.81,54.11,53.81,53.97,397415.0
2023-08-29 09:45:00,53.97,54.11,53.95,54.03,122698.0,53.97,54.11,53.95,54.03,122698.0
2023-08-29 09:50:00,54.03,54.1,54.01,54.05,124058.0,54.03,54.1,54.01,54.05,124058.0
2023-08-29 09:55:00,54.04,54.08,53.97,54.0,103849.0,54.04,54.08,53.97,54.0,103849.0
2023-08-29 10:00:00,53.99,54.06,53.95,54.04,173184.0,53.99,54.06,53.95,54.04,173184.0
2023-08-29 10:05:00,54.04,54.1,54.01,54.05,148981.0,54.04,54.1,54.01,54.05,148981.0
2023-08-29 10:10:00,54.05,54.07,53.97,54.01,172111.0,54.05,54.07,53.97,54.01,172111.0
2023-08-29 10:15:00,54.01,54.05,53.98,54.02,318705.0,54.01,54.05,53.98,54.02,318705.0
2023-08-29 10:20:00,54.01,54.18,54.01,54.18,194564.0,54.01,54.18,54.01,54.18,194564.0
2023-08-29 10:25:00,54.18,54.2,54.1,54.1,131238.0,54.18,54.2,54.1,54.1,131238.0
2023-08-29 10:30:00,54.11,54.29,54.09,54.28,114499.0,54.11,54.29,54.09,54.28,114499.0
2023-08-29 10:35:00,54.28,54.32,54.15,54.2,132861.0,54.28,54.32,54.15,54.2,132861.0
2023-08-29 10:40:00,54.21,54.21,54.13,54.2,105618.0,54.21,54.21,54.13,54.2,105618.0
2023-08-29 10:45:00,54.19,54.24,54.14,54.17,91605.0,54.19,54.24,54.14,54.17,91605.0
2023-08-29 10:50:00,54.16,54.2,54.09,54.16,152011.0,54.16,54.2,54.09,54.16,152011.0
2023-08-29 10:55:00,54.15,54.21,54.09,54.21,81945.0,54.15,54.21,54.09,54.21,81945.0
2023-08-29 11:00:00,54.21,54.25,54.14,54.24,58003.0,54.21,54.25,54.14,54.24,58003.0
2023-08-29 11:05:00,54.25,54.29,54.22,54.27,55589.0,54.25,54.29,54.22,54.27,55589.0
2023-08-29 11:10:00,54.28,54.4,54.27,54.4,92032.0,54.28,54.4,54.27,54.4,92032.0
2023-08-29 11:15:00,54.4,54.5,54.39,54.48,229270.0,54.4,54.5,54.39,54.48,229270.0
2023-08-29 11:20:00,54.47,54.48,54.35,54.45,41599.0,54.47,54.48,54.35,54.45,41599.0
2023-08-29 11:25:00,54.45,54.56,54.44,54.5,148906.0,54.45,54.56,54.44,54.5,148906.0
2023-08-29 11:30:00,54.51,54.54,54.44,54.48,46675.0,54.51,54.54,54.44,54.48,46675.0
2023-08-29 11:35:00,54.48,54.68,54.48,54.68,87366.0,54.48,54.68,54.48,54.68,87366.0
2023-08-29 11:40:00,54.69,54.73,54.66,54.73,79923.0,54.69,54.73,54.66,54.73,79923.0
2023-08-29 11:45:00,54.73,54.73,54.58,54.6,105652.0,54.73,54.73,54.58,54.6,105652.0
2023-08-29 11:50:00,54.6,54.71,54.59,54.69,53654.0,54.6,54.71,54.59,54.69,53654.0
2023-08-29 11:55:00,54.68,54.7,54.63,54.66,53950.0,54.68,54.7,54.63,54.66,53950.0
2023-08-29 12:00:00,54.66,54.74,54.65,54.73,42947.0,54.66,54.74,54.65,54.73,42947.0
2023-08-29 12:05:00,54.73,54.74,54.65,54.67,34169.0,54.73,54.74,54.65,54.67,34169.0
2023-08-29 12:10:00,54.67,54.7,54.65,54.68,32085.0,54.67,54.7,54.65,54.68,32085.0
2023-08-29 12:15:00,54.68,54.75,54.67,54.75,30588.0,54.68,54.75,54.67,54.75,30588.0
2023-08-29 12:20:00,54.74,54.84,54.71,54.82,115588.0,54.74,54.84,54.71,54.82,115588.0
2023-08-29 12:25:00,54.82,54.84,54.81,54.82,82613.0,54.82,54.84,54.81,54.82,82613.0
2023-08-29 12:30:00,54.82,54.83,54.76,54.76,194547.0,54.82,54.83,54.76,54.76,194547.0
2023-08-29 12:35:00,54.75,54.76,54.66,54.69,93570.0,54.75,54.76,54.66,54.69,93570.0
2023-08-29 12:40:00,54.7,54.71,54.67,54.67,39277.0,54.7,54.71,54.67,54.67,39277.0
2023-08-29 12:45:00,54.67,54.7,54.63,54.7,91595.0,54.67,54.7,54.63,54.7,91595.0
2023-08-29 12:50:00,54.7,54.72,54.65,54.69,48475.0,54.7,54.72,54.65,54.69,48475.0
2023-08-29 12:55:00,54.68,54.69,54.53,54.55,40580.0,54.68,54.69,54.53,54.55,40580.0
2023-08-29 13:00:00,54.55,54.6,54.5,54.58,54789.0,54.55,54.6,54.5,54.58,54789.0
2023-08-29 13:05:00,54.58,54.58,54.52,54.53,37478.0,54.58,54.58,54.52,54.53,37478.0
2023-08-29 13:10:00,54.53,54.56,54.49,54.52,48305.0,54.53,54.56,54.49,54.52,48305.0
2023-08-29 13:15:00,54.52,54.53,54.5,54.5,34094.0,54.52,54.53,54.5,54.5,34094.0
2023-08-29 13:20:00,54.49,54.54,54.48,54.54,38477.0,54.49,54.54,54.48,54.54,38477.0
2023-08-29 13:25:00,54.54,54.6,54.53,54.58,39409.0,54.54,54.6,54.53,54.58,39409.0
2023-08-29 13:30:00,54.59,54.6,54.54,54.55,31984.0,54.59,54.6,54.54,54.55,31984.0
2023-08-29 13:35:00,54.55,54.6,54.54,54.54,40025.0,54.55,54.6,54.54,54.54,40025.0
2023-08-29 13:40:00,54.55,54.55,54.5,54.53,24304.0,54.55,54.55,54.5,54.53,24304.0
2023-08-29 13:45:00,54.53,54.56,54.52,54.54,21285.0,54.53,54.56,54.52,54.54,21285.0
2023-08-29 13:50:00,54.54,54.56,54.5,54.5,58277.0,54.54,54.56,54.5,54.5,58277.0
2023-08-29 13:55:00,54.5,54.58,54.5,54.57,79557.0,54.5,54.58,54.5,54.57,79557.0
2023-08-29 14:00:00,54.57,54.57,54.49,54.5,30201.0,54.57,54.57,54.49,54.5,30201.0
2023-08-29 14:05:00,54.51,54.53,54.48,54.53,63571.0,54.51,54.53,54.48,54.53,63571.0
2023-08-29 14:10:00,54.53,54.53,54.46,54.48,109484.0,54.53,54.53,54.46,54.48,109484.0
2023-08-29 14:15:00,54.47,54.5,54.41,54.48,56847.0,54.47,54.5,54.41,54.48,56847.0
2023-08-29 14:20:00,54.48,54.54,54.48,54.5,42111.0,54.48,54.54,54.48,54.5,42111.0
2023-08-29 14:25:00,54.51,54.53,54.47,54.52,40190.0,54.51,54.53,54.47,54.52,40190.0
2023-08-29 14:30:00,54.52,54.53,54.49,54.53,42358.0,54.52,54.53,54.49,54.53,42358.0
2023-08-29 14:35:00,54.53,54.54,54.48,54.5,35852.0,54.53,54.54,54.48,54.5,35852.0
2023-08-29 14:40:00,54.5,54.61,54.49,54.61,43646.0,54.5,54.61,54.49,54.61,43646.0
2023-08-29 14:45:00,54.61,54.66,54.61,54.64,41566.0,54.61,54.66,54.61,54.64,41566.0
2023-08-29 14:50:00,54.65,54.65,54.59,54.61,37786.0,54.65,54.65,54.59,54.61,37786.0
2023-08-29 14:55:00,54.6,54.64,54.58,54.64,35437.0,54.6,54.64,54.58,54.64,35437.0
2023-08-29 15:00:00,54.63,54.7,54.6,54.69,58437.0,54.63,54.7,54.6,54.69,58437.0
2023-08-29 15:05:00,54.69,54.69,54.63,54.68,108477.0,54.69,54.69,54.63,54.68,108477.0
2023-08-29 15:10:00,54.68,54.73,54.65,54.73,65423.0,54.68,54.73,54.65,54.73,65423.0
2023-08-29 15:15:00,54.73,54.76,54.71,54.76,112659.0,54.73,54.76,54.71,54.76,112659.0
2023-08-29 15:20:00,54.76,54.76,54.69,54.73,113654.0,54.76,54.76,54.69,54.73,113654.0
2023-08-29 15:25:00,54.73,54.84,54.73,54.82,56599.0,54.73,54.84,54.73,54.82,56599.0
2023-08-29 15:30:00,54.82,54.87,54.8,54.82,129374.0,54.82,54.87,54.8,54.82,129374.0
2023-08-29 15:35:00,54.83,54.83,54.78,54.8,191820.0,54.83,54.83,54.78,54.8,191820.0
2023-08-29 15:40:00,54.8,54.82,54.74,54.81,124679.0,54.8,54.82,54.74,54.81,124679.0
2023-08-29 15:45:00,54.81,54.84,54.76,54.78,141614.0,54.81,54.84,54.76,54.78,141614.0
2023-08-29 15:50:00,54.78,54.8,54.63,54.65,319810.0,54.78,54.8,54.63,54.65,319810.0
2023-08-29 15:55:00,54.64,54.73,54.62,54.7,607382.0,54.64,54.73,54.62,54.7,607382.0
2023-08-30 09:30:00,54.75,54.85,54.35,54.44,201869.0,54.75,54.85,54.35,54.44,201869.0
2023-08-30 09:35:00,54.43,54.77,54.37,54.69,138550.0,54.43,54.77,54.37,54.69,138550.0
2023-08-30 09:40:00,54.69,54.76,54.6,54.64,120056.0,54.69,54.76,54.6,54.64,120056.0
2023-08-30 09:45:00,54.63,54.69,54.59,54.64,70751.0,54.63,54.69,54.59,54.64,70751.0
2023-08-30 09:50:00,54.63,54.71,54.52,54.7,125108.0,54.63,54.71,54.52,54.7,125108.0
2023-08-30 09:55:00,54.69,54.71,54.59,54.64,58977.0,54.69,54.71,54.59,54.64,58977.0
2023-08-30 10:00:00,54.64,54.72,54.63,54.65,43745.0,54.64,54.72,54.63,54.65,43745.0
2023-08-30 10:05:00,54.64,54.65,54.58,54.59,55859.0,54.64,54.65,54.58,54.59,55859.0
2023-08-30 10:10:00,54.6,54.67,54.56,54.67,154940.0,54.6,54.67,54.56,54.67,154940.0
2023-08-30 10:15:00,54.67,54.74,54.66,54.7,73375.0,54.67,54.74,54.66,54.7,73375.0
2023-08-30 10:20:00,54.7,54.76,54.62,54.65,53868.0,54.7,54.76,54.62,54.65,53868.0
2023-08-30 10:25:00,54.64,54.64,54.5,54.57,48292.0,54.64,54.64,54.5,54.57,48292.0
2023-08-30 10:30:00,54.57,54.76,54.56,54.76,115329.0,54.57,54.76,54.56,54.76,115329.0
2023-08-30 10:35:00,54.75,54.8,54.72,54.75,80108.0,54.75,54.8,54.72,54.75,80108.0
2023-08-30 10:40:00,54.75,54.83,54.71,54.72,107309.0,54.75,54.83,54.71,54.72,107309.0
2023-08-30 10:45:00,54.72,54.83,54.7,54.83,99397.0,54.72,54.83,54.7,54.83,99397.0
2023-08-30 10:50:00,54.83,54.84,54.78,54.79,32609.0,54.83,54.84,54.78,54.79,32609.0
2023-08-30 10:55:00,54.78,54.87,54.78,54.83,34726.0,54.78,54.87,54.78,54.83,34726.0
2023-08-30 11:00:00,54.83,54.83,54.72,54.77,54295.0,54.83,54.83,54.72,54.77,54295.0
2023-08-30 11:05:00,54.77,54.8,54.75,54.79,36497.0,54.77,54.8,54.75,54.79,36497.0
2023-08-30 11:10:00,54.79,54.82,54.77,54.8,30723.0,54.79,54.82,54.77,54.8,30723.0
2023-08-30 11:15:00,54.8,54.85,54.79,54.82,24589.0,54.8,54.85,54.79,54.82,24589.0
2023-08-30 11:20:00,54.83,54.87,54.82,54.84,31839.0,54.83,54.87,54.82,54.84,31839.0
2023-08-30 11:25:00,54.85,54.89,54.82,54.88,39483.0,54.85,54.89,54.82,54.88,39483.0
2023-08-30 11:30:00,54.88,54.91,54.87,54.9,26096.0,54.88,54.91,54.87,54.9,26096.0
2023-08-30 11:35:00,54.9,54.91,54.87,54.89,34928.0,54.9,54.91,54.87,54.89,34928.0
2023-08-30 11:40:00,54.89,54.91,54.86,54.86,29470.0,54.89,54.91,54.86,54.86,29470.0
2023-08-30 11:45:00,54.86,54.88,54.85,54.86,38830.0,54.86,54.88,54.85,54.86,38830.0
2023-08-30 11:50:00,54.86,54.95,54.85,54.93,71201.0,54.86,54.95,54.85,54.93,71201.0
2023-08-30 11:55:00,54.93,54.96,54.9,54.96,35358.0,54.93,54.96,54.9,54.96,35358.0
2023-08-30 12:00:00,54.96,54.96,54.87,54.93,50042.0,54.96,54.96,54.87,54.93,50042.0
2023-08-30 12:05:00,54.92,54.92,54.82,54.83,25875.0,54.92,54.92,54.82,54.83,25875.0
2023-08-30 12:10:00,54.83,54.86,54.82,54.85,22434.0,54.83,54.86,54.82,54.85,22434.0
2023-08-30 12:15:00,54.85,54.96,54.84,54.95,84015.0,54.85,54.96,54.84,54.95,84015.0
2023-08-30 12:20:00,54.95,54.96,54.9,54.94,36692.0,54.95,54.96,54.9,54.94,36692.0
2023-08-30 12:25:00,54.94,54.97,54.93,54.95,26062.0,54.94,54.97,54.93,54.95,26062.0
2023-08-30 12:30:00,54.94,54.99,54.94,54.98,39582.0,54.94,54.99,54.94,54.98,39582.0
2023-08-30 12:35:00,54.98,54.98,54.92,54.93,34666.0,54.98,54.98,54.92,54.93,34666.0
2023-08-30 12:40:00,54.93,54.98,54.92,54.97,28358.0,54.93,54.98,54.92,54.97,28358.0
2023-08-30 12:45:00,54.97,54.99,54.96,54.98,36806.0,54.97,54.99,54.96,54.98,36806.0
2023-08-30 12:50:00,54.98,54.99,54.94,54.94,33364.0,54.98,54.99,54.94,54.94,33364.0
2023-08-30 12:55:00,54.95,54.96,54.93,54.94,23461.0,54.95,54.96,54.93,54.94,23461.0
2023-08-30 13:00:00,54.94,54.95,54.92,54.93,22326.0,54.94,54.95,54.92,54.93,22326.0
2023-08-30 13:05:00,54.92,54.93,54.86,54.87,27692.0,54.92,54.93,54.86,54.87,27692.0
2023-08-30 13:10:00,54.87,54.87,54.76,54.77,58950.0,54.87,54.87,54.76,54.77,58950.0
2023-08-30 13:15:00,54.77,54.77,54.7,54.73,51985.0,54.77,54.77,54.7,54.73,51985.0
2023-08-30 13:20:00,54.74,54.77,54.69,54.69,37889.0,54.74,54.77,54.69,54.69,37889.0
2023-08-30 13:25:00,54.69,54.73,54.67,54.71,27888.0,54.69,54.73,54.67,54.71,27888.0
2023-08-30 13:30:00,54.72,54.76,54.71,54.75,40434.0,54.72,54.76,54.71,54.75,40434.0
2023-08-30 13:35:00,54.75,54.78,54.71,54.78,72644.0,54.75,54.78,54.71,54.78,72644.0
2023-08-30 13:40:00,54.78,54.78,54.74,54.78,30363.0,54.78,54.78,54.74,54.78,30363.0
2023-08-30 13:45:00,54.78,54.78,54.63,54.64,63579.0,54.78,54.78,54.63,54.64,63579.0
2023-08-30 13:50:00,54.64,54.72,54.6,54.7,281526.0,54.64,54.72,54.6,54.7,281526.0
2023-08-30 13:55:00,54.7,54.77,54.68,54.75,42645.0,54.7,54.77,54.68,54.75,42645.0
2023-08-30 14:00:00,54.76,54.79,54.65,54.69,67875.0,54.76,54.79,54.65,54.69,67875.0
2023-08-30 14:05:00,54.69,54.69,54.65,54.66,44828.0,54.69,54.69,54.65,54.66,44828.0
2023-08-30 14:10:00,54.66,54.73,54.66,54.7,35470.0,54.66,54.73,54.66,54.7,35470.0
2023-08-30 14:15:00,54.7,54.73,54.69,54.72,39007.0,54.7,54.73,54.69,54.72,39007.0
2023-08-30 14:20:00,54.72,54.73,54.56,54.57,60509.0,54.72,54.73,54.56,54.57,60509.0
2023-08-30 14:25:00,54.58,54.61,54.54,54.58,39541.0,54.58,54.61,54.54,54.58,39541.0
2023-08-30 14:30:00,54.58,54.62,54.57,54.59,44747.0,54.58,54.62,54.57,54.59,44747.0
2023-08-30 14:35:00,54.59,54.59,54.56,54.58,40229.0,54.59,54.59,54.56,54.58,40229.0
2023-08-30 14:40:00,54.58,54.61,54.56,54.57,27166.0,54.58,54.61,54.56,54.57,27166.0
2023-08-30 14:45:00,54.56,54.59,54.52,54.53,55881.0,54.56,54.59,54.52,54.53,55881.0
2023-08-30 14:50:00,54.54,54.56,54.53,54.55,65075.0,54.54,54.56,54.53,54.55,65075.0
2023-08-30 14:55:00,54.55,54.56,54.48,54.53,67513.0,54.55,54.56,54.48,54.53,67513.0
2023-08-30 15:00:00,54.53,54.55,54.51,54.53,63428.0,54.53,54.55,54.51,54.53,63428.0
2023-08-30 15:05:00,54.53,54.55,54.5,54.52,67335.0,54.53,54.55,54.5,54.52,67335.0
2023-08-30 15:10:00,54.52,54.52,54.48,54.52,89641.0,54.52,54.52,54.48,54.52,89641.0
2023-08-30 15:15:00,54.52,54.53,54.48,54.5,73943.0,54.52,54.53,54.48,54.5,73943.0
2023-08-30 15:20:00,54.5,54.51,54.47,54.48,80258.0,54.5,54.51,54.47,54.48,80258.0
2023-08-30 15:25:00,54.48,54.48,54.41,54.44,85178.0,54.48,54.48,54.41,54.44,85178.0
2023-08-30 15:30:00,54.43,54.45,54.37,54.4,130938.0,54.43,54.45,54.37,54.4,130938.0
2023-08-30 15:35:00,54.39,54.4,54.34,54.35,88504.0,54.39,54.4,54.34,54.35,88504.0
2023-08-30 15:40:00,54.34,54.37,54.32,54.37,160578.0,54.34,54.37,54.32,54.37,160578.0
2023-08-30 15:45:00,54.36,54.36,54.3,54.31,207931.0,54.36,54.36,54.3,54.31,207931.0
2023-08-30 15:50:00,54.32,54.32,54.23,54.27,360316.0,54.32,54.32,54.23,54.27,360316.0
2023-08-30 15:55:00,54.27,54.3,54.2,54.26,684147.0,54.27,54.3,54.2,54.26,684147.0
2023-08-31 09:30:00,54.56,54.68,54.25,54.59,160334.0,54.56,54.68,54.25,54.59,160334.0
2023-08-31 09:35:00,54.6,54.76,54.57,54.6,64597.0,54.6,54.76,54.57,54.6,64597.0
2023-08-31 09:40:00,54.6,54.61,54.48,54.5,25540.0,54.6,54.61,54.48,54.5,25540.0
2023-08-31 09:45:00,54.51,54.51,54.32,54.38,55870.0,54.51,54.51,54.32,54.38,55870.0
2023-08-31 09:50:00,54.39,54.42,54.31,54.35,66785.0,54.39,54.42,54.31,54.35,66785.0
2023-08-31 09:55:00,54.34,54.48,54.32,54.46,26827.0,54.34,54.48,54.32,54.46,26827.0
2023-08-31 10:00:00,54.47,54.47,54.37,54.41,38184.0,54.47,54.47,54.37,54.41,38184.0
2023-08-31 10:05:00,54.41,54.42,54.33,54.38,26134.0,54.41,54.42,54.33,54.38,26134.0
2023-08-31 10:10:00,54.38,54.43,54.35,54.43,20487.0,54.38,54.43,54.35,54.43,20487.0
2023-08-31 10:15:00,54.43,54.43,54.32,54.38,23367.0,54.43,54.43,54.32,54.38,23367.0
2023-08-31 10:20:00,54.39,54.46,54.38,54.44,56899.0,54.39,54.46,54.38,54.44,56899.0
2023-08-31 10:25:00,54.45,54.47,54.41,54.46,46968.0,54.45,54.47,54.41,54.46,46968.0
2023-08-31 10:30:00,54.45,54.49,54.43,54.47,30452.0,54.45,54.49,54.43,54.47,30452.0
2023-08-31 10:35:00,54.47,54.48,54.36,54.37,35449.0,54.47,54.48,54.36,54.37,35449.0
2023-08-31 10:40:00,54.37,54.37,54.32,54.34,17662.0,54.37,54.37,54.32,54.34,17662.0
2023-08-31 10:45:00,54.34,54.35,54.3,54.34,29184.0,54.34,54.35,54.3,54.34,29184.0
2023-08-31 10:50:00,54.35,54.35,54.29,54.29,15901.0,54.35,54.35,54.29,54.29,15901.0
2023-08-31 10:55:00,54.29,54.33,54.25,54.3,80421.0,54.29,54.33,54.25,54.3,80421.0
2023-08-31 11:00:00,54.3,54.33,54.27,54.28,33142.0,54.3,54.33,54.27,54.28,33142.0
2023-08-31 11:05:00,54.28,54.31,54.25,54.3,36519.0,54.28,54.31,54.25,54.3,36519.0
2023-08-31 11:10:00,54.3,54.34,54.28,54.29,34102.0,54.3,54.34,54.28,54.29,34102.0
2023-08-31 11:15:00,54.29,54.31,54.24,54.26,23503.0,54.29,54.31,54.24,54.26,23503.0
2023-08-31 11:20:00,54.27,54.27,54.21,54.24,15028.0,54.27,54.27,54.21,54.24,15028.0
2023-08-31 11:25:00,54.24,54.29,54.23,54.29,15975.0,54.24,54.29,54.23,54.29,15975.0
2023-08-31 11:30:00,54.29,54.29,54.25,54.27,14413.0,54.29,54.29,54.25,54.27,14413.0
2023-08-31 11:35:00,54.26,54.26,54.24,54.25,14784.0,54.26,54.26,54.24,54.25,14784.0
2023-08-31 11:40:00,54.25,54.29,54.24,54.25,14008.0,54.25,54.29,54.24,54.25,14008.0
2023-08-31 11:45:00,54.25,54.25,54.19,54.2,32358.0,54.25,54.25,54.19,54.2,32358.0
2023-08-31 11:50:00,54.2,54.24,54.19,54.23,15130.0,54.2,54.24,54.19,54.23,15130.0
2023-08-31 11:55:00,54.23,54.23,54.18,54.2,22350.0,54.23,54.23,54.18,54.2,22350.0
2023-08-31 12:00:00,54.21,54.24,54.18,54.23,26204.0,54.21,54.24,54.18,54.23,26204.0
2023-08-31 12:05:00,54.22,54.24,54.21,54.23,13856.0,54.22,54.24,54.21,54.23,13856.0
2023-08-31 12:10:00,54.23,54.26,54.21,54.26,20574.0,54.23,54.26,54.21,54.26,20574.0
2023-08-31 12:15:00,54.26,54.26,54.23,54.25,9464.0,54.26,54.26,54.23,54.25,9464.0
2023-08-31 12:20:00,54.24,54.27,54.22,54.25,17103.0,54.24,54.27,54.22,54.25,17103.0
2023-08-31 12:25:00,54.24,54.26,54.21,54.22,16127.0,54.24,54.26,54.21,54.22,16127.0
2023-08-31 12:30:00,54.22,54.23,54.2,54.21,14079.0,54.22,54.23,54.2,54.21,14079.0
2023-08-31 12:35:00,54.21,54.22,54.15,54.16,37626.0,54.21,54.22,54.15,54.16,37626.0
2023-08-31 12:40:00,54.16,54.16,54.1,54.11,15611.0,54.16,54.16,54.1,54.11,15611.0
2023-08-31 12:45:00,54.11,54.11,54.04,54.05,27492.0,54.11,54.11,54.04,54.05,27492.0
2023-08-31 12:50:00,54.06,54.06,53.99,54.05,70575.0,54.06,54.06,53.99,54.05,70575.0
2023-08-31 12:55:00,54.05,54.13,54.05,54.12,9376.0,54.05,54.13,54.05,54.12,9376.0
2023-08-31 13:00:00,54.12,54.12,54.07,54.08,18946.0,54.12,54.12,54.07,54.08,18946.0
2023-08-31 13:05:00,54.08,54.12,54.07,54.12,11908.0,54.08,54.12,54.07,54.12,11908.0
2023-08-31 13:10:00,54.12,54.12,54.08,54.11,20198.0,54.12,54.12,54.08,54.11,20198.0
2023-08-31 13:15:00,54.11,54.12,54.09,54.12,17977.0,54.11,54.12,54.09,54.12,17977.0
2023-08-31 13:20:00,54.12,54.12,54.08,54.12,15686.0,54.12,54.12,54.08,54.12,15686.0
2023-08-31 13:25:00,54.12,54.16,54.11,54.15,16472.0,54.12,54.16,54.11,54.15,16472.0
2023-08-31 13:30:00,54.16,54.19,54.14,54.16,13862.0,54.16,54.19,54.14,54.16,13862.0
2023-08-31 13:35:00,54.16,54.16,54.08,54.1,39096.0,54.16,54.16,54.08,54.1,39096.0
2023-08-31 13:40:00,54.1,54.1,54.05,54.09,18195.0,54.1,54.1,54.05,54.09,18195.0
2023-08-31 13:45:00,54.09,54.09,54.06,54.07,15098.0,54.09,54.09,54.06,54.07,15098.0
2023-08-31 13:50:00,54.07,54.08,54.05,54.08,17571.0,54.07,54.08,54.05,54.08,17571.0
2023-08-31 13:55:00,54.08,54.1,54.07,54.08,11251.0,54.08,54.1,54.07,54.08,11251.0
2023-08-31 14:00:00,54.08,54.11,54.02,54.05,49434.0,54.08,54.11,54.02,54.05,49434.0
2023-08-31 14:05:00,54.05,54.17,54.04,54.15,28388.0,54.05,54.17,54.04,54.15,28388.0
2023-08-31 14:10:00,54.15,54.17,54.12,54.13,18404.0,54.15,54.17,54.12,54.13,18404.0
2023-08-31 14:15:00,54.13,54.14,54.09,54.1,14164.0,54.13,54.14,54.09,54.1,14164.0
2023-08-31 14:20:00,54.1,54.11,54.08,54.1,20851.0,54.1,54.11,54.08,54.1,20851.0
2023-08-31 14:25:00,54.11,54.12,54.03,54.04,30321.0,54.11,54.12,54.03,54.04,30321.0
2023-08-31 14:30:00,54.04,54.05,54.0,54.02,48697.0,54.04,54.05,54.0,54.02,48697.0
2023-08-31 14:35:00,54.02,54.04,53.98,54.0,77413.0,54.02,54.04,53.98,54.0,77413.0
2023-08-31 14:40:00,54.0,54.02,53.96,53.99,86313.0,54.0,54.02,53.96,53.99,86313.0
2023-08-31 14:45:00,53.99,54.04,53.96,53.98,88082.0,53.99,54.04,53.96,53.98,88082.0
2023-08-31 14:50:00,53.97,54.0,53.95,53.98,48941.0,53.97,54.0,53.95,53.98,48941.0
2023-08-31 14:55:00,53.99,54.11,53.97,54.05,219539.0,53.99,54.11,53.97,54.05,219539.0
2023-08-31 15:00:00,54.05,54.08,54.03,54.08,28975.0,54.05,54.08,54.03,54.08,28975.0
2023-08-31 15:05:00,54.09,54.1,54.05,54.05,133175.0,54.09,54.1,54.05,54.05,133175.0
2023-08-31 15:10:00,54.05,54.14,54.05,54.12,66274.0,54.05,54.14,54.05,54.12,66274.0
2023-08-31 15:15:00,54.12,54.13,54.07,54.1,238828.0,54.12,54.13,54.07,54.1,238828.0
2023-08-31 15:20:00,54.09,54.12,54.07,54.09,55668.0,54.09,54.12,54.07,54.09,55668.0
2023-08-31 15:25:00,54.09,54.09,54.01,54.06,128855.0,54.09,54.09,54.01,54.06,128855.0
2023-08-31 15:30:00,54.05,54.09,54.05,54.05,90147.0,54.05,54.09,54.05,54.05,90147.0
2023-08-31 15:35:00,54.05,54.1,54.05,54.09,82352.0,54.05,54.1,54.05,54.09,82352.0
2023-08-31 15:40:00,54.09,54.13,54.08,54.1,86884.0,54.09,54.13,54.08,54.1,86884.0
2023-08-31 15:45:00,54.1,54.11,54.05,54.05,184719.0,54.1,54.11,54.05,54.05,184719.0
2023-08-31 15:50:00,54.05,54.07,54.0,54.03,293962.0,54.05,54.07,54.0,54.03,293962.0
2023-08-31 15:55:00,54.02,54.09,53.94,53.94,788308.0,54.02,54.09,53.94,53.94,788308.0
2023-09-01 09:30:00,54.26,54.26,53.81,54.04,104286.0,54.26,54.26,53.81,54.04,104286.0
2023-09-01 09:35:00,54.02,54.02,53.75,53.76,38797.0,54.02,54.02,53.75,53.76,38797.0
2023-09-01 09:40:00,53.77,53.85,53.73,53.83,43397.0,53.77,53.85,53.73,53.83,43397.0
2023-09-01 09:45:00,53.82,53.86,53.77,53.83,34744.0,53.82,53.86,53.77,53.83,34744.0
2023-09-01 09:50:00,53.82,53.86,53.75,53.77,27911.0,53.82,53.86,53.75,53.77,27911.0
2023-09-01 09:55:00,53.76,53.85,53.74,53.83,29503.0,53.76,53.85,53.74,53.83,29503.0
2023-09-01 10:00:00,53.83,53.92,53.76,53.91,48251.0,53.83,53.92,53.76,53.91,48251.0
2023-09-01 10:05:00,53.91,53.98,53.9,53.97,37682.0,53.91,53.98,53.9,53.97,37682.0
2023-09-01 10:10:00,53.96,54.19,53.95,54.19,176737.0,53.96,54.19,53.95,54.19,176737.0
2023-09-01 10:15:00,54.19,54.22,54.09,54.09,150464.0,54.19,54.22,54.09,54.09,150464.0
2023-09-01 10:20:00,54.09,54.13,54.02,54.05,42319.0,54.09,54.13,54.02,54.05,42319.0
2023-09-01 10:25:00,54.05,54.11,54.02,54.06,47938.0,54.05,54.11,54.02,54.06,47938.0
2023-09-01 10:30:00,54.05,54.06,53.99,54.05,50416.0,54.05,54.06,53.99,54.05,50416.0
2023-09-01 10:35:00,54.04,54.04,53.96,53.98,27566.0,54.04,54.04,53.96,53.98,27566.0
2023-09-01 10:40:00,53.98,54.0,53.96,53.98,30045.0,53.98,54.0,53.96,53.98,30045.0
2023-09-01 10:45:00,53.99,53.99,53.89,53.94,252234.0,53.99,53.99,53.89,53.94,252234.0
2023-09-01 10:50:00,53.94,53.96,53.79,53.79,32883.0,53.94,53.96,53.79,53.79,32883.0
2023-09-01 10:55:00,53.79,53.83,53.75,53.82,104532.0,53.79,53.83,53.75,53.82,104532.0
2023-09-01 11:00:00,53.82,53.83,53.74,53.75,85046.0,53.82,53.83,53.74,53.75,85046.0
2023-09-01 11:05:00,53.75,53.79,53.74,53.77,29953.0,53.75,53.79,53.74,53.77,29953.0
2023-09-01 11:10:00,53.77,53.8,53.71,53.72,44655.0,53.77,53.8,53.71,53.72,44655.0
2023-09-01 11:15:00,53.72,53.75,53.68,53.71,43578.0,53.72,53.75,53.68,53.71,43578.0
2023-09-01 11:20:00,53.72,53.76,53.69,53.71,57066.0,53.72,53.76,53.69,53.71,57066.0
2023-09-01 11:25:00,53.71,53.76,53.66,53.69,43927.0,53.71,53.76,53.66,53.69,43927.0
2023-09-01 11:30:00,53.69,53.7,53.64,53.64,23103.0,53.69,53.7,53.64,53.64,23103.0
2023-09-01 11:35:00,53.64,53.65,53.6,53.6,20788.0,53.64,53.65,53.6,53.6,20788.0
2023-09-01 11:40:00,53.6,53.61,53.55,53.55,48870.0,53.6,53.61,53.55,53.55,48870.0
2023-09-01 11:45:00,53.56,53.6,53.5,53.51,72341.0,53.56,53.6,53.5,53.51,72341.0
2023-09-01 11:50:00,53.51,53.6,53.5,53.57,73007.0,53.51,53.6,53.5,53.57,73007.0
2023-09-01 11:55:00,53.56,53.59,53.55,53.57,24828.0,53.56,53.59,53.55,53.57,24828.0
2023-09-01 12:00:00,53.58,53.58,53.48,53.49,62708.0,53.58,53.58,53.48,53.49,62708.0
2023-09-01 12:05:00,53.48,53.53,53.47,53.5,25921.0,53.48,53.53,53.47,53.5,25921.0
2023-09-01 12:10:00,53.5,53.52,53.49,53.5,29863.0,53.5,53.52,53.49,53.5,29863.0
2023-09-01 12:15:00,53.5,53.51,53.46,53.5,30397.0,53.5,53.51,53.46,53.5,30397.0
2023-09-01 12:20:00,53.5,53.54,53.49,53.53,27665.0,53.5,53.54,53.49,53.53,27665.0
2023-09-01 12:25:00,53.54,53.54,53.52,53.52,13125.0,53.54,53.54,53.52,53.52,13125.0
2023-09-01 12:30:00,53.53,53.62,53.52,53.58,21412.0,53.53,53.62,53.52,53.58,21412.0
2023-09-01 12:35:00,53.57,53.57,53.48,53.5,24017.0,53.57,53.57,53.48,53.5,24017.0
2023-09-01 12:40:00,53.5,53.52,53.48,53.51,22309.0,53.5,53.52,53.48,53.51,22309.0
2023-09-01 12:45:00,53.51,53.57,53.5,53.57,21212.0,53.51,53.57,53.5,53.57,21212.0
2023-09-01 12:50:00,53.57,53.62,53.56,53.62,14100.0,53.57,53.62,53.56,53.62,14100.0
2023-09-01 12:55:00,53.61,53.61,53.56,53.56,12083.0,53.61,53.61,53.56,53.56,12083.0
2023-09-01 13:00:00,53.56,53.58,53.5,53.52,26899.0,53.56,53.58,53.5,53.52,26899.0
2023-09-01 13:05:00,53.51,53.52,53.48,53.5,29549.0,53.51,53.52,53.48,53.5,29549.0
2023-09-01 13:10:00,53.5,53.55,53.49,53.53,25836.0,53.5,53.55,53.49,53.53,25836.0
2023-09-01 13:15:00,53.54,53.57,53.53,53.54,24599.0,53.54,53.57,53.53,53.54,24599.0
2023-09-01 13:20:00,53.54,53.6,53.51,53.6,43928.0,53.54,53.6,53.51,53.6,43928.0
2023-09-01 13:25:00,53.6,53.62,53.58,53.59,27174.0,53.6,53.62,53.58,53.59,27174.0
2023-09-01 13:30:00,53.6,53.6,53.56,53.56,9999.0,53.6,53.6,53.56,53.56,9999.0
2023-09-01 13:35:00,53.57,53.6,53.54,53.55,21042.0,53.57,53.6,53.54,53.55,21042.0
2023-09-01 13:40:00,53.55,53.55,53.5,53.51,26208.0,53.55,53.55,53.5,53.51,26208.0
2023-09-01 13:45:00,53.51,53.53,53.47,53.49,42624.0,53.51,53.53,53.47,53.49,42624.0
2023-09-01 13:50:00,53.49,53.49,53.39,53.4,51775.0,53.49,53.49,53.39,53.4,51775.0
2023-09-01 13:55:00,53.4,53.45,53.37,53.41,81611.0,53.4,53.45,53.37,53.41,81611.0
2023-09-01 14:00:00,53.41,53.46,53.39,53.4,100809.0,53.41,53.46,53.39,53.4,100809.0
2023-09-01 14:05:00,53.41,53.41,53.34,53.37,63064.0,53.41,53.41,53.34,53.37,63064.0
2023-09-01 14:10:00,53.38,53.4,53.34,53.39,113642.0,53.38,53.4,53.34,53.39,113642.0
2023-09-01 14:15:00,53.39,53.5,53.38,53.46,99326.0,53.39,53.5,53.38,53.46,99326.0
2023-09-01 14:20:00,53.47,53.51,53.45,53.47,44406.0,53.47,53.51,53.45,53.47,44406.0
2023-09-01 14:25:00,53.47,53.47,53.41,53.44,50864.0,53.47,53.47,53.41,53.44,50864.0
2023-09-01 14:30:00,53.44,53.48,53.43,53.47,48722.0,53.44,53.48,53.43,53.47,48722.0
2023-09-01 14:35:00,53.47,53.47,53.42,53.44,36796.0,53.47,53.47,53.42,53.44,36796.0
2023-09-01 14:40:00,53.44,53.48,53.42,53.47,25417.0,53.44,53.48,53.42,53.47,25417.0
2023-09-01 14:45:00,53.47,53.5,53.46,53.5,44316.0,53.47,53.5,53.46,53.5,44316.0
2023-09-01 14:50:00,53.49,53.5,53.43,53.46,58332.0,53.49,53.5,53.43,53.46,58332.0
2023-09-01 14:55:00,53.45,53.46,53.43,53.45,29813.0,53.45,53.46,53.43,53.45,29813.0
2023-09-01 15:00:00,53.46,53.46,53.38,53.39,79497.0,53.46,53.46,53.38,53.39,79497.0
2023-09-01 15:05:00,53.39,53.45,53.38,53.44,37216.0,53.39,53.45,53.38,53.44,37216.0
2023-09-01 15:10:00,53.44,53.49,53.43,53.48,50704.0,53.44,53.49,53.43,53.48,50704.0
2023-09-01 15:15:00,53.48,53.54,53.45,53.54,94722.0,53.48,53.54,53.45,53.54,94722.0
2023-09-01 15:20:00,53.55,53.58,53.5,53.58,90775.0,53.55,53.58,53.5,53.58,90775.0
2023-09-01 15:25:00,53.58,53.65,53.57,53.64,49077.0,53.58,53.65,53.57,53.64,49077.0
2023-09-01 15:30:00,53.65,53.66,53.61,53.66,37298.0,53.65,53.66,53.61,53.66,37298.0
2023-09-01 15:35:00,53.66,53.67,53.61,53.63,54712.0,53.66,53.67,53.61,53.63,54712.0
2023-09-01 15:40:00,53.63,53.66,53.58,53.61,103856.0,53.63,53.66,53.58,53.61,103856.0
2023-09-01 15:45:00,53.6,53.63,53.55,53.59,139517.0,53.6,53.63,53.55,53.59,139517.0
2023-09-01 15:50:00,53.59,53.61,53.56,53.61,144272.0,53.59,53.61,53.56,53.61,144272.0
2023-09-01 15:55:00,53.61,53.66,53.6,53.63,501301.0,53.61,53.66,53.6,53.63,501301.0
2023-09-05 09:30:00,53.79,53.79,53.15,53.15,181992.0,53.79,53.79,53.15,53.15,181992.0
2023-09-05 09:35:00,53.16,53.16,52.78,52.82,110995.0,53.16,53.16,52.78,52.82,110995.0
2023-09-05 09:40:00,52.83,53.0,52.77,52.96,77257.0,52.83,53.0,52.77,52.96,77257.0
2023-09-05 09:45:00,52.94,53.08,52.94,53.06,65702.0,52.94,53.08,52.94,53.06,65702.0
2023-09-05 09:50:00,53.07,53.23,53.07,53.18,39409.0,53.07,53.23,53.07,53.18,39409.0
2023-09-05 09:55:00,53.17,53.26,53.13,53.23,49668.0,53.17,53.26,53.13,53.23,49668.0
2023-09-05 10:00:00,53.23,53.31,53.21,53.22,36308.0,53.23,53.31,53.21,53.22,36308.0
2023-09-05 10:05:00,53.22,53.29,53.2,53.23,48785.0,53.22,53.29,53.2,53.23,48785.0
2023-09-05 10:10:00,53.23,53.34,53.22,53.3,79668.0,53.23,53.34,53.22,53.3,79668.0
2023-09-05 10:15:00,53.3,53.43,53.28,53.43,67826.0,53.3,53.43,53.28,53.43,67826.0
2023-09-05 10:20:00,53.43,53.49,53.38,53.48,72271.0,53.43,53.49,53.38,53.48,72271.0
2023-09-05 10:25:00,53.48,53.5,53.43,53.46,38248.0,53.48,53.5,53.43,53.46,38248.0
2023-09-05 10:30:00,53.46,53.47,53.4,53.47,44699.0,53.46,53.47,53.4,53.47,44699.0
2023-09-05 10:35:00,53.47,53.51,53.42,53.45,77860.0,53.47,53.51,53.42,53.45,77860.0
2023-09-05 10:40:00,53.44,53.5,53.41,53.5,43643.0,53.44,53.5,53.41,53.5,43643.0
2023-09-05 10:45:00,53.5,53.55,53.48,53.53,53042.0,53.5,53.55,53.48,53.53,53042.0
2023-09-05 10:50:00,53.53,53.53,53.41,53.48,50063.0,53.53,53.53,53.41,53.48,50063.0
2023-09-05 10:55:00,53.48,53.5,53.4,53.48,33035.0,53.48,53.5,53.4,53.48,33035.0
2023-09-05 11:00:00,53.48,53.52,53.46,53.48,45334.0,53.48,53.52,53.46,53.48,45334.0
2023-09-05 11:05:00,53.48,53.53,53.45,53.48,55434.0,53.48,53.53,53.45,53.48,55434.0
2023-09-05 11:10:00,53.47,53.5,53.45,53.49,26009.0,53.47,53.5,53.45,53.49,26009.0
2023-09-05 11:15:00,53.49,53.59,53.48,53.59,37411.0,53.49,53.59,53.48,53.59,37411.0
2023-09-05 11:20:00,53.59,53.59,53.48,53.54,113561.0,53.59,53.59,53.48,53.54,113561.0
2023-09-05 11:25:00,53.54,53.7,53.53,53.64,129066.0,53.54,53.7,53.53,53.64,129066.0
2023-09-05 11:30:00,53.64,53.7,53.64,53.67,31409.0,53.64,53.7,53.64,53.67,31409.0
2023-09-05 11:35:00,53.66,53.76,53.66,53.72,45476.0,53.66,53.76,53.66,53.72,45476.0
2023-09-05 11:40:00,53.73,53.81,53.72,53.8,41231.0,53.73,53.81,53.72,53.8,41231.0
2023-09-05 11:45:00,53.8,53.84,53.75,53.84,46878.0,53.8,53.84,53.75,53.84,46878.0
2023-09-05 11:50:00,53.84,53.84,53.79,53.8,21374.0,53.84,53.84,53.79,53.8,21374.0
2023-09-05 11:55:00,53.8,53.83,53.78,53.82,25498.0,53.8,53.83,53.78,53.82,25498.0
2023-09-05 12:00:00,53.82,53.82,53.77,53.8,22939.0,53.82,53.82,53.77,53.8,22939.0
2023-09-05 12:05:00,53.81,53.85,53.79,53.85,18928.0,53.81,53.85,53.79,53.85,18928.0
2023-09-05 12:10:00,53.85,53.85,53.81,53.82,29212.0,53.85,53.85,53.81,53.82,29212.0
2023-09-05 12:15:00,53.82,53.85,53.8,53.83,24665.0,53.82,53.85,53.8,53.83,24665.0
2023-09-05 12:20:00,53.83,53.83,53.77,53.78,27887.0,53.83,53.83,53.77,53.78,27887.0
2023-09-05 12:25:00,53.78,53.78,53.7,53.71,43411.0,53.78,53.78,53.7,53.71,43411.0
2023-09-05 12:30:00,53.71,53.71,53.62,53.65,63611.0,53.71,53.71,53.62,53.65,63611.0
2023-09-05 12:35:00,53.64,53.75,53.63,53.73,97388.0,53.64,53.75,53.63,53.73,97388.0
2023-09-05 12:40:00,53.73,53.75,53.69,53.72,23312.0,53.73,53.75,53.69,53.72,23312.0
2023-09-05 12:45:00,53.71,53.73,53.65,53.66,20741.0,53.71,53.73,53.65,53.66,20741.0
2023-09-05 12:50:00,53.66,53.68,53.63,53.64,23269.0,53.66,53.68,53.63,53.64,23269.0
2023-09-05 12:55:00,53.63,53.65,53.59,53.62,15723.0,53.63,53.65,53.59,53.62,15723.0
2023-09-05 13:00:00,53.62,53.62,53.57,53.59,15404.0,53.62,53.62,53.57,53.59,15404.0
2023-09-05 13:05:00,53.59,53.6,53.55,53.55,24962.0,53.59,53.6,53.55,53.55,24962.0
2023-09-05 13:10:00,53.55,53.56,53.5,53.52,14753.0,53.55,53.56,53.5,53.52,14753.0
2023-09-05 13:15:00,53.52,53.57,53.51,53.53,16974.0,53.52,53.57,53.51,53.53,16974.0
2023-09-05 13:20:00,53.53,53.55,53.47,53.49,17303.0,53.53,53.55,53.47,53.49,17303.0
2023-09-05 13:25:00,53.49,53.53,53.47,53.5,12294.0,53.49,53.53,53.47,53.5,12294.0
2023-09-05 13:30:00,53.5,53.5,53.43,53.44,13337.0,53.5,53.5,53.43,53.44,13337.0
2023-09-05 13:35:00,53.44,53.44,53.4,53.41,22710.0,53.44,53.44,53.4,53.41,22710.0
2023-09-05 13:40:00,53.41,53.46,53.4,53.44,25699.0,53.41,53.46,53.4,53.44,25699.0
2023-09-05 13:45:00,53.44,53.46,53.43,53.44,15407.0,53.44,53.46,53.43,53.44,15407.0
2023-09-05 13:50:00,53.44,53.47,53.43,53.44,25660.0,53.44,53.47,53.43,53.44,25660.0
2023-09-05 13:55:00,53.44,53.45,53.39,53.45,27658.0,53.44,53.45,53.39,53.45,27658.0
2023-09-05 14:00:00,53.45,53.45,53.41,53.41,20072.0,53.45,53.45,53.41,53.41,20072.0
2023-09-05 14:05:00,53.41,53.44,53.41,53.41,16151.0,53.41,53.44,53.41,53.41,16151.0
2023-09-05 14:10:00,53.41,53.42,53.38,53.39,8624.0,53.41,53.42,53.38,53.39,8624.0
2023-09-05 14:15:00,53.39,53.43,53.37,53.43,26221.0,53.39,53.43,53.37,53.43,26221.0
2023-09-05 14:20:00,53.42,53.52,53.39,53.51,66970.0,53.42,53.52,53.39,53.51,66970.0
2023-09-05 14:25:00,53.52,53.54,53.5,53.54,25300.0,53.52,53.54,53.5,53.54,25300.0
2023-09-05 14:30:00,53.54,53.58,53.51,53.56,38984.0,53.54,53.58,53.51,53.56,38984.0
2023-09-05 14:35:00,53.55,53.58,53.54,53.55,19514.0,53.55,53.58,53.54,53.55,19514.0
2023-09-05 14:40:00,53.55,53.58,53.54,53.57,41193.0,53.55,53.58,53.54,53.57,41193.0
2023-09-05 14:45:00,53.57,53.63,53.53,53.55,89729.0,53.57,53.63,53.53,53.55,89729.0
2023-09-05 14:50:00,53.55,53.61,53.53,53.61,69426.0,53.55,53.61,53.53,53.61,69426.0
2023-09-05 14:55:00,53.61,53.66,53.58,53.66,56149.0,53.61,53.66,53.58,53.66,56149.0
2023-09-05 15:00:00,53.66,53.7,53.64,53.69,59973.0,53.66,53.7,53.64,53.69,59973.0
2023-09-05 15:05:00,53.69,53.69,53.65,53.67,26288.0,53.69,53.69,53.65,53.67,26288.0
2023-09-05 15:10:00,53.66,53.7,53.6,53.65,162724.0,53.66,53.7,53.6,53.65,162724.0
2023-09-05 15:15:00,53.65,53.65,53.52,53.54,29549.0,53.65,53.65,53.52,53.54,29549.0
2023-09-05 15:20:00,53.54,53.54,53.5,53.51,36402.0,53.54,53.54,53.5,53.51,36402.0
2023-09-05 15:25:00,53.51,53.56,53.5,53.54,33887.0,53.51,53.56,53.5,53.54,33887.0
2023-09-05 15:30:00,53.53,53.53,53.44,53.45,29808.0,53.53,53.53,53.44,53.45,29808.0
2023-09-05 15:35:00,53.45,53.47,53.42,53.47,53293.0,53.45,53.47,53.42,53.47,53293.0
2023-09-05 15:40:00,53.47,53.49,53.44,53.47,68895.0,53.47,53.49,53.44,53.47,68895.0
2023-09-05 15:45:00,53.47,53.49,53.39,53.4,54819.0,53.47,53.49,53.39,53.4,54819.0
2023-09-05 15:50:00,53.4,53.4,53.34,53.37,130052.0,53.4,53.4,53.34,53.37,130052.0
2023-09-05 15:55:00,53.37,53.4,53.28,53.28,393482.0,53.37,53.4,53.28,53.28,393482.0
2023-09-06 09:30:00,53.12,53.27,52.95,53.0,152406.0,53.12,53.27,52.95,53.0,152406.0
2023-09-06 09:35:00,52.98,53.0,52.87,52.95,55802.0,52.98,53.0,52.87,52.95,55802.0
2023-09-06 09:40:00,52.95,53.04,52.88,52.97,81127.0,52.95,53.04,52.88,52.97,81127.0
2023-09-06 09:45:00,52.98,53.02,52.87,52.91,79786.0,52.98,53.02,52.87,52.91,79786.0
2023-09-06 09:50:00,52.93,52.96,52.88,52.95,69468.0,52.93,52.96,52.88,52.95,69468.0
2023-09-06 09:55:00,52.96,53.01,52.9,52.99,155198.0,52.96,53.01,52.9,52.99,155198.0
2023-09-06 10:00:00,52.99,53.12,52.93,53.05,196218.0,52.99,53.12,52.93,53.05,196218.0
2023-09-06 10:05:00,53.05,53.06,52.96,53.0,135257.0,53.05,53.06,52.96,53.0,135257.0
2023-09-06 10:10:00,53.01,53.03,52.97,53.02,61786.0,53.01,53.03,52.97,53.02,61786.0
2023-09-06 10:15:00,53.02,53.06,52.99,53.01,36169.0,53.02,53.06,52.99,53.01,36169.0
2023-09-06 10:20:00,53.01,53.03,52.94,52.98,38630.0,53.01,53.03,52.94,52.98,38630.0
2023-09-06 10:25:00,52.98,53.02,52.95,53.0,29880.0,52.98,53.02,52.95,53.0,29880.0
2023-09-06 10:30:00,53.0,53.0,52.92,52.96,38272.0,53.0,53.0,52.92,52.96,38272.0
2023-09-06 10:35:00,52.96,53.01,52.93,52.98,48761.0,52.96,53.01,52.93,52.98,48761.0
2023-09-06 10:40:00,52.98,53.07,52.97,53.03,29190.0,52.98,53.07,52.97,53.03,29190.0
2023-09-06 10:45:00,53.04,53.06,52.98,52.98,245851.0,53.04,53.06,52.98,52.98,245851.0
2023-09-06 10:50:00,52.99,53.04,52.96,52.97,84968.0,52.99,53.04,52.96,52.97,84968.0
2023-09-06 10:55:00,52.97,53.0,52.87,52.9,52037.0,52.97,53.0,52.87,52.9,52037.0
2023-09-06 11:00:00,52.9,52.93,52.81,52.9,53034.0,52.9,52.93,52.81,52.9,53034.0
2023-09-06 11:05:00,52.9,52.94,52.88,52.89,32655.0,52.9,52.94,52.88,52.89,32655.0
2023-09-06 11:10:00,52.89,52.98,52.87,52.98,51518.0,52.89,52.98,52.87,52.98,51518.0
2023-09-06 11:15:00,52.98,53.02,52.94,53.0,153662.0,52.98,53.02,52.94,53.0,153662.0
2023-09-06 11:20:00,53.0,53.03,52.97,53.02,37475.0,53.0,53.03,52.97,53.02,37475.0
2023-09-06 11:25:00,53.03,53.03,52.98,53.03,36180.0,53.03,53.03,52.98,53.03,36180.0
2023-09-06 11:30:00,53.02,53.15,53.0,53.14,83892.0,53.02,53.15,53.0,53.14,83892.0
2023-09-06 11:35:00,53.14,53.27,53.13,53.27,64618.0,53.14,53.27,53.13,53.27,64618.0
2023-09-06 11:40:00,53.27,53.42,53.26,53.42,51705.0,53.27,53.42,53.26,53.42,51705.0
2023-09-06 11:45:00,53.43,53.43,53.32,53.35,38633.0,53.43,53.43,53.32,53.35,38633.0
2023-09-06 11:50:00,53.35,53.42,53.32,53.41,36127.0,53.35,53.42,53.32,53.41,36127.0
2023-09-06 11:55:00,53.41,53.5,53.38,53.48,44638.0,53.41,53.5,53.38,53.48,44638.0
2023-09-06 12:00:00,53.47,53.49,53.37,53.41,26032.0,53.47,53.49,53.37,53.41,26032.0
2023-09-06 12:05:00,53.41,53.47,53.39,53.46,33728.0,53.41,53.47,53.39,53.46,33728.0
2023-09-06 12:10:00,53.46,53.51,53.43,53.5,38219.0,53.46,53.51,53.43,53.5,38219.0
2023-09-06 12:15:00,53.5,53.5,53.38,53.38,48852.0,53.5,53.5,53.38,53.38,48852.0
2023-09-06 12:20:00,53.38,53.55,53.36,53.53,47277.0,53.38,53.55,53.36,53.53,47277.0
2023-09-06 12:25:00,53.55,53.64,53.54,53.59,88436.0,53.55,53.64,53.54,53.59,88436.0
2023-09-06 12:30:00,53.59,53.61,53.55,53.58,37024.0,53.59,53.61,53.55,53.58,37024.0
2023-09-06 12:35:00,53.55,53.58,53.52,53.57,40154.0,53.55,53.58,53.52,53.57,40154.0
2023-09-06 12:40:00,53.58,53.64,53.55,53.55,31282.0,53.58,53.64,53.55,53.55,31282.0
2023-09-06 12:45:00,53.55,53.65,53.52,53.6,35493.0,53.55,53.65,53.52,53.6,35493.0
2023-09-06 12:50:00,53.61,53.61,53.56,53.59,20342.0,53.61,53.61,53.56,53.59,20342.0
2023-09-06 12:55:00,53.59,53.63,53.57,53.63,50585.0,53.59,53.63,53.57,53.63,50585.0
2023-09-06 13:00:00,53.62,53.69,53.6,53.67,334291.0,53.62,53.69,53.6,53.67,334291.0
2023-09-06 13:05:00,53.67,53.75,53.65,53.75,34294.0,53.67,53.75,53.65,53.75,34294.0
2023-09-06 13:10:00,53.74,53.76,53.68,53.72,58074.0,53.74,53.76,53.68,53.72,58074.0
2023-09-06 13:15:00,53.71,53.82,53.71,53.82,56359.0,53.71,53.82,53.71,53.82,56359.0
2023-09-06 13:20:00,53.82,53.88,53.78,53.85,53892.0,53.82,53.88,53.78,53.85,53892.0
2023-09-06 13:25:00,53.86,53.86,53.8,53.8,38710.0,53.86,53.86,53.8,53.8,38710.0
2023-09-06 13:30:00,53.8,53.88,53.8,53.87,30292.0,53.8,53.88,53.8,53.87,30292.0
2023-09-06 13:35:00,53.87,53.93,53.86,53.93,39131.0,53.87,53.93,53.86,53.93,39131.0
2023-09-06 13:40:00,53.93,53.97,53.89,53.95,49479.0,53.93,53.97,53.89,53.95,49479.0
2023-09-06 13:45:00,53.96,54.0,53.94,53.99,60669.0,53.96,54.0,53.94,53.99,60669.0
2023-09-06 13:50:00,53.98,54.01,53.93,53.96,51818.0,53.98,54.01,53.93,53.96,51818.0
2023-09-06 13:55:00,53.95,54.01,53.92,54.0,62411.0,53.95,54.01,53.92,54.0,62411.0
2023-09-06 14:00:00,54.0,54.06,53.98,54.03,52756.0,54.0,54.06,53.98,54.03,52756.0
2023-09-06 14:05:00,54.03,54.06,54.0,54.03,33084.0,54.03,54.06,54.0,54.03,33084.0
2023-09-06 14:10:00,54.02,54.08,54.02,54.03,35857.0,54.02,54.08,54.02,54.03,35857.0
2023-09-06 14:15:00,54.03,54.06,53.99,54.04,41046.0,54.03,54.06,53.99,54.04,41046.0
2023-09-06 14:20:00,54.04,54.1,54.02,54.09,40957.0,54.04,54.1,54.02,54.09,40957.0
2023-09-06 14:25:00,54.09,54.13,54.05,54.13,53064.0,54.09,54.13,54.05,54.13,53064.0
2023-09-06 14:30:00,54.13,54.16,54.1,54.12,67619.0,54.13,54.16,54.1,54.12,67619.0
2023-09-06 14:35:00,54.11,54.2,54.09,54.09,85658.0,54.11,54.2,54.09,54.09,85658.0
2023-09-06 14:40:00,54.09,54.09,54.04,54.07,38222.0,54.09,54.09,54.04,54.07,38222.0
2023-09-06 14:45:00,54.07,54.07,53.95,53.98,38394.0,54.07,54.07,53.95,53.98,38394.0
2023-09-06 14:50:00,53.97,53.99,53.93,53.93,30206.0,53.97,53.99,53.93,53.93,30206.0
2023-09-06 14:55:00,53.93,53.96,53.91,53.95,41584.0,53.93,53.96,53.91,53.95,41584.0
2023-09-06 15:00:00,53.96,53.97,53.91,53.93,42164.0,53.96,53.97,53.91,53.93,42164.0
2023-09-06 15:05:00,53.93,53.93,53.86,53.86,40940.0,53.93,53.93,53.86,53.86,40940.0
2023-09-06 15:10:00,53.86,53.95,53.85,53.95,40283.0,53.86,53.95,53.85,53.95,40283.0
2023-09-06 15:15:00,53.95,53.99,53.94,53.98,53191.0,53.95,53.99,53.94,53.98,53191.0
2023-09-06 15:20:00,53.98,53.99,53.94,53.95,50901.0,53.98,53.99,53.94,53.95,50901.0
2023-09-06 15:25:00,53.95,53.99,53.94,53.98,57359.0,53.95,53.99,53.94,53.98,57359.0
2023-09-06 15:30:00,53.98,54.1,53.97,54.1,89338.0,53.98,54.1,53.97,54.1,89338.0
2023-09-06 15:35:00,54.09,54.1,54.05,54.09,120248.0,54.09,54.1,54.05,54.09,120248.0
2023-09-06 15:40:00,54.08,54.11,54.06,54.09,183300.0,54.08,54.11,54.06,54.09,183300.0
2023-09-06 15:45:00,54.1,54.12,54.02,54.04,158322.0,54.1,54.12,54.02,54.04,158322.0
2023-09-06 15:50:00,54.05,54.05,53.88,53.89,204230.0,54.05,54.05,53.88,53.89,204230.0
2023-09-06 15:55:00,53.89,53.94,53.85,53.86,519854.0,53.89,53.94,53.85,53.86,519854.0
2023-09-07 09:30:00,54.46,54.6,54.34,54.48,234217.0,54.46,54.6,54.34,54.48,234217.0
2023-09-07 09:35:00,54.48,54.52,54.29,54.41,188317.0,54.48,54.52,54.29,54.41,188317.0
2023-09-07 09:40:00,54.43,54.5,54.37,54.43,38556.0,54.43,54.5,54.37,54.43,38556.0
2023-09-07 09:45:00,54.44,54.6,54.36,54.54,83919.0,54.44,54.6,54.36,54.54,83919.0
2023-09-07 09:50:00,54.53,54.56,54.4,54.48,70519.0,54.53,54.56,54.4,54.48,70519.0
2023-09-07 09:55:00,54.48,54.5,54.37,54.41,135467.0,54.48,54.5,54.37,54.41,135467.0
2023-09-07 10:00:00,54.41,54.47,54.39,54.43,61028.0,54.41,54.47,54.39,54.43,61028.0
2023-09-07 10:05:00,54.43,54.47,54.36,54.45,71725.0,54.43,54.47,54.36,54.45,71725.0
2023-09-07 10:10:00,54.45,54.49,54.38,54.43,125275.0,54.45,54.49,54.38,54.43,125275.0
2023-09-07 10:15:00,54.42,54.47,54.38,54.46,126470.0,54.42,54.47,54.38,54.46,126470.0
2023-09-07 10:20:00,54.47,54.53,54.45,54.48,54171.0,54.47,54.53,54.45,54.48,54171.0
2023-09-07 10:25:00,54.48,54.61,54.46,54.55,105218.0,54.48,54.61,54.46,54.55,105218.0
2023-09-07 10:30:00,54.53,54.56,54.47,54.5,89122.0,54.53,54.56,54.47,54.5,89122.0
2023-09-07 10:35:00,54.49,54.51,54.41,54.45,56029.0,54.49,54.51,54.41,54.45,56029.0
2023-09-07 10:40:00,54.45,54.46,54.39,54.41,33718.0,54.45,54.46,54.39,54.41,33718.0
2023-09-07 10:45:00,54.41,54.42,54.33,54.39,86189.0,54.41,54.42,54.33,54.39,86189.0
2023-09-07 10:50:00,54.38,54.5,54.35,54.45,81185.0,54.38,54.5,54.35,54.45,81185.0
2023-09-07 10:55:00,54.46,54.5,54.43,54.45,171921.0,54.46,54.5,54.43,54.45,171921.0
2023-09-07 11:00:00,54.45,54.57,54.45,54.54,69055.0,54.45,54.57,54.45,54.54,69055.0
2023-09-07 11:05:00,54.54,54.73,54.5,54.73,265312.0,54.54,54.73,54.5,54.73,265312.0
2023-09-07 11:10:00,54.73,54.76,54.62,54.67,94082.0,54.73,54.76,54.62,54.67,94082.0
2023-09-07 11:15:00,54.67,54.68,54.54,54.56,40730.0,54.67,54.68,54.54,54.56,40730.0
2023-09-07 11:20:00,54.55,54.59,54.53,54.58,66174.0,54.55,54.59,54.53,54.58,66174.0
2023-09-07 11:25:00,54.58,54.6,54.54,54.55,35494.0,54.58,54.6,54.54,54.55,35494.0
2023-09-07 11:30:00,54.55,54.57,54.5,54.56,81863.0,54.55,54.57,54.5,54.56,81863.0
2023-09-07 11:35:00,54.56,54.58,54.5,54.52,42678.0,54.56,54.58,54.5,54.52,42678.0
2023-09-07 11:40:00,54.52,54.52,54.45,54.47,41735.0,54.52,54.52,54.45,54.47,41735.0
2023-09-07 11:45:00,54.47,54.52,54.46,54.51,24080.0,54.47,54.52,54.46,54.51,24080.0
2023-09-07 11:50:00,54.52,54.54,54.47,54.48,77834.0,54.52,54.54,54.47,54.48,77834.0
2023-09-07 11:55:00,54.48,54.48,54.44,54.45,39252.0,54.48,54.48,54.44,54.45,39252.0
2023-09-07 12:00:00,54.45,54.5,54.44,54.48,43293.0,54.45,54.5,54.44,54.48,43293.0
2023-09-07 12:05:00,54.48,54.51,54.43,54.46,41968.0,54.48,54.51,54.43,54.46,41968.0
2023-09-07 12:10:00,54.46,54.48,54.36,54.37,43899.0,54.46,54.48,54.36,54.37,43899.0
2023-09-07 12:15:00,54.37,54.38,54.31,54.32,31187.0,54.37,54.38,54.31,54.32,31187.0
2023-09-07 12:20:00,54.32,54.35,54.26,54.3,73625.0,54.32,54.35,54.26,54.3,73625.0
2023-09-07 12:25:00,54.3,54.39,54.28,54.35,52335.0,54.3,54.39,54.28,54.35,52335.0
2023-09-07 12:30:00,54.34,54.42,54.33,54.4,36566.0,54.34,54.42,54.33,54.4,36566.0
2023-09-07 12:35:00,54.4,54.44,54.37,54.4,32996.0,54.4,54.44,54.37,54.4,32996.0
2023-09-07 12:40:00,54.41,54.44,54.38,54.4,58198.0,54.41,54.44,54.38,54.4,58198.0
2023-09-07 12:45:00,54.4,54.45,54.39,54.44,36239.0,54.4,54.45,54.39,54.44,36239.0
2023-09-07 12:50:00,54.44,54.45,54.37,54.39,72525.0,54.44,54.45,54.37,54.39,72525.0
2023-09-07 12:55:00,54.39,54.42,54.37,54.38,47532.0,54.39,54.42,54.37,54.38,47532.0
2023-09-07 13:00:00,54.38,54.38,54.29,54.29,43244.0,54.38,54.38,54.29,54.29,43244.0
2023-09-07 13:05:00,54.28,54.28,54.21,54.24,17553.0,54.28,54.28,54.21,54.24,17553.0
2023-09-07 13:10:00,54.25,54.26,54.23,54.25,17578.0,54.25,54.26,54.23,54.25,17578.0
2023-09-07 13:15:00,54.24,54.25,54.22,54.23,18373.0,54.24,54.25,54.22,54.23,18373.0
2023-09-07 13:20:00,54.24,54.34,54.22,54.33,41689.0,54.24,54.34,54.22,54.33,41689.0
2023-09-07 13:25:00,54.34,54.39,54.32,54.36,56425.0,54.34,54.39,54.32,54.36,56425.0
2023-09-07 13:30:00,54.36,54.36,54.27,54.28,34911.0,54.36,54.36,54.27,54.28,34911.0
2023-09-07 13:35:00,54.27,54.27,54.2,54.23,30501.0,54.27,54.27,54.2,54.23,30501.0
2023-09-07 13:40:00,54.22,54.25,54.15,54.22,101224.0,54.22,54.25,54.15,54.22,101224.0
2023-09-07 13:45:00,54.22,54.24,54.19,54.21,19474.0,54.22,54.24,54.19,54.21,19474.0
2023-09-07 13:50:00,54.21,54.21,54.17,54.2,24272.0,54.21,54.21,54.17,54.2,24272.0
2023-09-07 13:55:00,54.2,54.21,54.16,54.21,25449.0,54.2,54.21,54.16,54.21,25449.0
2023-09-07 14:00:00,54.2,54.25,54.19,54.21,18956.0,54.2,54.25,54.19,54.21,18956.0
2023-09-07 14:05:00,54.22,54.22,54.18,54.21,18116.0,54.22,54.22,54.18,54.21,18116.0
2023-09-07 14:10:00,54.21,54.21,54.16,54.16,22998.0,54.21,54.21,54.16,54.16,22998.0
2023-09-07 14:15:00,54.16,54.21,54.13,54.15,29453.0,54.16,54.21,54.13,54.15,29453.0
2023-09-07 14:20:00,54.15,54.16,54.12,54.14,13345.0,54.15,54.16,54.12,54.14,13345.0
2023-09-07 14:25:00,54.13,54.14,54.08,54.1,25763.0,54.13,54.14,54.08,54.1,25763.0
2023-09-07 14:30:00,54.09,54.12,54.03,54.06,24923.0,54.09,54.12,54.03,54.06,24923.0
2023-09-07 14:35:00,54.06,54.07,54.0,54.0,24105.0,54.06,54.07,54.0,54.0,24105.0
2023-09-07 14:40:00,54.0,54.02,53.98,53.98,22657.0,54.0,54.02,53.98,53.98,22657.0
2023-09-07 14:45:00,53.99,54.02,53.98,54.02,21911.0,53.99,54.02,53.98,54.02,21911.0
2023-09-07 14:50:00,54.02,54.03,53.98,54.01,27728.0,54.02,54.03,53.98,54.01,27728.0
2023-09-07 14:55:00,54.01,54.02,53.94,53.97,42970.0,54.01,54.02,53.94,53.97,42970.0
2023-09-07 15:00:00,53.97,53.97,53.9,53.94,37718.0,53.97,53.97,53.9,53.94,37718.0
2023-09-07 15:05:00,53.94,53.94,53.89,53.93,43050.0,53.94,53.94,53.89,53.93,43050.0
2023-09-07 15:10:00,53.92,53.97,53.91,53.97,32793.0,53.92,53.97,53.91,53.97,32793.0
2023-09-07 15:15:00,53.96,53.97,53.92,53.94,31125.0,53.96,53.97,53.92,53.94,31125.0
2023-09-07 15:20:00,53.94,53.94,53.88,53.9,51935.0,53.94,53.94,53.88,53.9,51935.0
2023-09-07 15:25:00,53.91,53.95,53.89,53.92,32412.0,53.91,53.95,53.89,53.92,32412.0
2023-09-07 15:30:00,53.91,53.94,53.86,53.91,61807.0,53.91,53.94,53.86,53.91,61807.0
2023-09-07 15:35:00,53.9,53.9,53.83,53.85,38639.0,53.9,53.9,53.83,53.85,38639.0
2023-09-07 15:40:00,53.85,53.96,53.84,53.96,57837.0,53.85,53.96,53.84,53.96,57837.0
2023-09-07 15:45:00,53.96,54.0,53.95,54.0,64934.0,53.96,54.0,53.95,54.0,64934.0
2023-09-07 15:50:00,54.0,54.02,53.78,53.82,165084.0,54.0,54.02,53.78,53.82,165084.0
2023-09-07 15:55:00,53.82,53.92,53.81,53.9,379080.0,53.82,53.92,53.81,53.9,379080.0
2023-09-08 09:30:00,53.59,53.72,53.54,53.59,73890.0,53.59,53.72,53.54,53.59,73890.0
2023-09-08 09:35:00,53.6,53.83,53.59,53.79,44552.0,53.6,53.83,53.59,53.79,44552.0
2023-09-08 09:40:00,53.78,53.88,53.77,53.84,33531.0,53.78,53.88,53.77,53.84,33531.0
2023-09-08 09:45:00,53.84,53.94,53.81,53.9,29674.0,53.84,53.94,53.81,53.9,29674.0
2023-09-08 09:50:00,53.89,54.02,53.88,54.02,54184.0,53.89,54.02,53.88,54.02,54184.0
2023-09-08 09:55:00,54.02,54.16,54.02,54.12,71537.0,54.02,54.16,54.02,54.12,71537.0
2023-09-08 10:00:00,54.12,54.13,54.0,54.02,36634.0,54.12,54.13,54.0,54.02,36634.0
2023-09-08 10:05:00,54.03,54.07,53.93,53.94,28066.0,54.03,54.07,53.93,53.94,28066.0
2023-09-08 10:10:00,53.93,54.07,53.93,54.02,24574.0,53.93,54.07,53.93,54.02,24574.0
2023-09-08 10:15:00,54.01,54.19,53.99,54.16,60995.0,54.01,54.19,53.99,54.16,60995.0
2023-09-08 10:20:00,54.16,54.23,54.16,54.2,81799.0,54.16,54.23,54.16,54.2,81799.0
2023-09-08 10:25:00,54.2,54.28,54.16,54.24,48161.0,54.2,54.28,54.16,54.24,48161.0
2023-09-08 10:30:00,54.25,54.32,54.18,54.2,63634.0,54.25,54.32,54.18,54.2,63634.0
2023-09-08 10:35:00,54.21,54.26,54.2,54.26,35604.0,54.21,54.26,54.2,54.26,35604.0
2023-09-08 10:40:00,54.26,54.26,54.22,54.24,19946.0,54.26,54.26,54.22,54.24,19946.0
2023-09-08 10:45:00,54.23,54.26,54.19,54.26,29933.0,54.23,54.26,54.19,54.26,29933.0
2023-09-08 10:50:00,54.25,54.35,54.25,54.34,27297.0,54.25,54.35,54.25,54.34,27297.0
2023-09-08 10:55:00,54.35,54.39,54.33,54.33,41613.0,54.35,54.39,54.33,54.33,41613.0
2023-09-08 11:00:00,54.33,54.35,54.3,54.32,28285.0,54.33,54.35,54.3,54.32,28285.0
2023-09-08 11:05:00,54.32,54.33,54.24,54.25,40386.0,54.32,54.33,54.24,54.25,40386.0
2023-09-08 11:10:00,54.25,54.31,54.23,54.3,34088.0,54.25,54.31,54.23,54.3,34088.0
2023-09-08 11:15:00,54.31,54.33,54.28,54.33,18248.0,54.31,54.33,54.28,54.33,18248.0
2023-09-08 11:20:00,54.33,54.34,54.25,54.34,103211.0,54.33,54.34,54.25,54.34,103211.0
2023-09-08 11:25:00,54.34,54.41,54.34,54.35,43824.0,54.34,54.41,54.34,54.35,43824.0
2023-09-08 11:30:00,54.36,54.38,54.3,54.37,100236.0,54.36,54.38,54.3,54.37,100236.0
2023-09-08 11:35:00,54.37,54.38,54.34,54.34,22162.0,54.37,54.38,54.34,54.34,22162.0
2023-09-08 11:40:00,54.35,54.35,54.23,54.25,11944.0,54.35,54.35,54.23,54.25,11944.0
2023-09-08 11:45:00,54.25,54.25,54.17,54.2,29707.0,54.25,54.25,54.17,54.2,29707.0
2023-09-08 11:50:00,54.19,54.19,54.1,54.11,22253.0,54.19,54.19,54.1,54.11,22253.0
2023-09-08 11:55:00,54.11,54.11,54.07,54.08,14359.0,54.11,54.11,54.07,54.08,14359.0
2023-09-08 12:00:00,54.07,54.08,54.0,54.08,52096.0,54.07,54.08,54.0,54.08,52096.0
2023-09-08 12:05:00,54.08,54.08,54.0,54.01,15717.0,54.08,54.08,54.0,54.01,15717.0
2023-09-08 12:10:00,54.01,54.01,53.97,54.01,19739.0,54.01,54.01,53.97,54.01,19739.0
2023-09-08 12:15:00,54.0,54.02,53.98,54.0,19792.0,54.0,54.02,53.98,54.0,19792.0
2023-09-08 12:20:00,54.0,54.01,53.96,53.98,18038.0,54.0,54.01,53.96,53.98,18038.0
2023-09-08 12:25:00,53.98,54.0,53.93,53.97,21606.0,53.98,54.0,53.93,53.97,21606.0
2023-09-08 12:30:00,53.97,53.97,53.91,53.95,16831.0,53.97,53.97,53.91,53.95,16831.0
2023-09-08 12:35:00,53.95,53.95,53.86,53.87,12691.0,53.95,53.95,53.86,53.87,12691.0
2023-09-08 12:40:00,53.86,53.95,53.86,53.94,12985.0,53.86,53.95,53.86,53.94,12985.0
2023-09-08 12:45:00,53.94,53.96,53.87,53.9,27868.0,53.94,53.96,53.87,53.9,27868.0
2023-09-08 12:50:00,53.88,53.9,53.86,53.88,18314.0,53.88,53.9,53.86,53.88,18314.0
2023-09-08 12:55:00,53.88,53.89,53.86,53.89,15336.0,53.88,53.89,53.86,53.89,15336.0
2023-09-08 13:00:00,53.88,53.88,53.81,53.87,27684.0,53.88,53.88,53.81,53.87,27684.0
2023-09-08 13:05:00,53.87,53.88,53.82,53.83,16401.0,53.87,53.88,53.82,53.83,16401.0
2023-09-08 13:10:00,53.82,53.83,53.78,53.79,15296.0,53.82,53.83,53.78,53.79,15296.0
2023-09-08 13:15:00,53.79,53.83,53.77,53.83,15036.0,53.79,53.83,53.77,53.83,15036.0
2023-09-08 13:20:00,53.83,53.83,53.76,53.77,9827.0,53.83,53.83,53.76,53.77,9827.0
2023-09-08 13:25:00,53.76,53.78,53.72,53.75,20712.0,53.76,53.78,53.72,53.75,20712.0
2023-09-08 13:30:00,53.75,53.77,53.72,53.76,12973.0,53.75,53.77,53.72,53.76,12973.0
2023-09-08 13:35:00,53.75,53.77,53.74,53.77,8673.0,53.75,53.77,53.74,53.77,8673.0
2023-09-08 13:40:00,53.77,53.8,53.75,53.76,13556.0,53.77,53.8,53.75,53.76,13556.0
2023-09-08 13:45:00,53.77,53.9,53.76,53.9,49367.0,53.77,53.9,53.76,53.9,49367.0
2023-09-08 13:50:00,53.9,53.91,53.88,53.9,7837.0,53.9,53.91,53.88,53.9,7837.0
2023-09-08 13:55:00,53.91,53.95,53.9,53.94,24534.0,53.91,53.95,53.9,53.94,24534.0
2023-09-08 14:00:00,53.94,54.01,53.94,53.98,14305.0,53.94,54.01,53.94,53.98,14305.0
2023-09-08 14:05:00,53.98,54.01,53.95,53.98,16376.0,53.98,54.01,53.95,53.98,16376.0
2023-09-08 14:10:00,53.98,53.98,53.9,53.97,24674.0,53.98,53.98,53.9,53.97,24674.0
2023-09-08 14:15:00,53.96,54.0,53.94,53.99,16107.0,53.96,54.0,53.94,53.99,16107.0
2023-09-08 14:20:00,54.0,54.01,53.95,53.96,20994.0,54.0,54.01,53.95,53.96,20994.0
2023-09-08 14:25:00,53.96,53.99,53.95,53.97,5812.0,53.96,53.99,53.95,53.97,5812.0
2023-09-08 14:30:00,53.97,53.97,53.91,53.95,15356.0,53.97,53.97,53.91,53.95,15356.0
2023-09-08 14:35:00,53.95,53.99,53.95,53.98,13861.0,53.95,53.99,53.95,53.98,13861.0
2023-09-08 14:40:00,53.97,54.02,53.97,53.98,31283.0,53.97,54.02,53.97,53.98,31283.0
2023-09-08 14:45:00,53.97,53.99,53.96,53.96,11789.0,53.97,53.99,53.96,53.96,11789.0
2023-09-08 14:50:00,53.97,54.01,53.96,53.97,15455.0,53.97,54.01,53.96,53.97,15455.0
2023-09-08 14:55:00,53.97,53.98,53.97,53.98,6400.0,53.97,53.98,53.97,53.98,6400.0
2023-09-08 15:00:00,53.98,53.99,53.94,53.96,17988.0,53.98,53.99,53.94,53.96,17988.0
2023-09-08 15:05:00,53.95,53.98,53.94,53.95,14303.0,53.95,53.98,53.94,53.95,14303.0
2023-09-08 15:10:00,53.94,53.94,53.9,53.94,21030.0,53.94,53.94,53.9,53.94,21030.0
2023-09-08 15:15:00,53.93,53.95,53.9,53.94,52384.0,53.93,53.95,53.9,53.94,52384.0
2023-09-08 15:20:00,53.94,53.96,53.91,53.95,50741.0,53.94,53.96,53.91,53.95,50741.0
2023-09-08 15:25:00,53.95,54.0,53.94,53.98,36033.0,53.95,54.0,53.94,53.98,36033.0
2023-09-08 15:30:00,53.99,54.02,53.97,53.97,19741.0,53.99,54.02,53.97,53.97,19741.0
2023-09-08 15:35:00,53.97,53.98,53.87,53.89,23591.0,53.97,53.98,53.87,53.89,23591.0
2023-09-08 15:40:00,53.89,53.94,53.88,53.94,33276.0,53.89,53.94,53.88,53.94,33276.0
2023-09-08 15:45:00,53.94,53.97,53.9,53.91,58954.0,53.94,53.97,53.9,53.91,58954.0
2023-09-08 15:50:00,53.91,53.91,53.85,53.89,77795.0,53.91,53.91,53.85,53.89,77795.0
2023-09-08 15:55:00,53.9,53.96,53.84,53.87,429626.0,53.9,53.96,53.84,53.87,429626.0
2023-09-11 09:30:00,54.06,54.2,53.92,54.0,65298.0,54.06,54.2,53.92,54.0,65298.0
2023-09-11 09:35:00,53.99,54.17,53.99,54.06,44597.0,53.99,54.17,53.99,54.06,44597.0
2023-09-11 09:40:00,54.06,54.15,53.99,54.01,67312.0,54.06,54.15,53.99,54.01,67312.0
2023-09-11 09:45:00,54.02,54.04,53.96,54.0,40117.0,54.02,54.04,53.96,54.0,40117.0
2023-09-11 09:50:00,54.0,54.07,53.97,54.05,22436.0,54.0,54.07,53.97,54.05,22436.0
2023-09-11 09:55:00,54.04,54.19,54.03,54.12,27412.0,54.04,54.19,54.03,54.12,27412.0
2023-09-11 10:00:00,54.12,54.12,53.96,53.96,53907.0,54.12,54.12,53.96,53.96,53907.0
2023-09-11 10:05:00,53.96,54.0,53.9,53.92,30394.0,53.96,54.0,53.9,53.92,30394.0
2023-09-11 10:10:00,53.92,53.95,53.88,53.89,22360.0,53.92,53.95,53.88,53.89,22360.0
2023-09-11 10:15:00,53.89,53.91,53.82,53.83,35100.0,53.89,53.91,53.82,53.83,35100.0
2023-09-11 10:20:00,53.83,53.94,53.81,53.93,39216.0,53.83,53.94,53.81,53.93,39216.0
2023-09-11 10:25:00,53.94,53.95,53.89,53.9,29544.0,53.94,53.95,53.89,53.9,29544.0
2023-09-11 10:30:00,53.9,53.94,53.85,53.91,50172.0,53.9,53.94,53.85,53.91,50172.0
2023-09-11 10:35:00,53.91,53.96,53.87,53.93,49805.0,53.91,53.96,53.87,53.93,49805.0
2023-09-11 10:40:00,53.94,54.01,53.92,53.99,46750.0,53.94,54.01,53.92,53.99,46750.0
2023-09-11 10:45:00,53.99,54.06,53.99,54.05,40475.0,53.99,54.06,53.99,54.05,40475.0
2023-09-11 10:50:00,54.05,54.09,54.03,54.05,83797.0,54.05,54.09,54.03,54.05,83797.0
2023-09-11 10:55:00,54.05,54.08,54.0,54.02,57280.0,54.05,54.08,54.0,54.02,57280.0
2023-09-11 11:00:00,54.02,54.02,53.9,53.91,37164.0,54.02,54.02,53.9,53.91,37164.0
2023-09-11 11:05:00,53.9,53.96,53.85,53.86,26921.0,53.9,53.96,53.85,53.86,26921.0
2023-09-11 11:10:00,53.87,53.96,53.83,53.95,29313.0,53.87,53.96,53.83,53.95,29313.0
2023-09-11 11:15:00,53.95,54.08,53.94,54.07,54442.0,53.95,54.08,53.94,54.07,54442.0
2023-09-11 11:20:00,54.08,54.19,54.07,54.19,63035.0,54.08,54.19,54.07,54.19,63035.0
2023-09-11 11:25:00,54.18,54.33,54.18,54.32,289832.0,54.18,54.33,54.18,54.32,289832.0
2023-09-11 11:30:00,54.33,54.42,54.32,54.42,56433.0,54.33,54.42,54.32,54.42,56433.0
2023-09-11 11:35:00,54.41,54.49,54.38,54.48,51606.0,54.41,54.49,54.38,54.48,51606.0
2023-09-11 11:40:00,54.48,54.48,54.43,54.47,37992.0,54.48,54.48,54.43,54.47,37992.0
2023-09-11 11:45:00,54.47,54.49,54.41,54.45,49033.0,54.47,54.49,54.41,54.45,49033.0
2023-09-11 11:50:00,54.44,54.5,54.44,54.5,43960.0,54.44,54.5,54.44,54.5,43960.0
2023-09-11 11:55:00,54.49,54.53,54.45,54.48,47086.0,54.49,54.53,54.45,54.48,47086.0
2023-09-11 12:00:00,54.48,54.52,54.48,54.5,39051.0,54.48,54.52,54.48,54.5,39051.0
2023-09-11 12:05:00,54.5,54.53,54.47,54.51,41311.0,54.5,54.53,54.47,54.51,41311.0
2023-09-11 12:10:00,54.51,54.53,54.46,54.47,36304.0,54.51,54.53,54.46,54.47,36304.0
2023-09-11 12:15:00,54.48,54.49,54.44,54.45,25760.0,54.48,54.49,54.44,54.45,25760.0
2023-09-11 12:20:00,54.45,54.49,54.44,54.48,39921.0,54.45,54.49,54.44,54.48,39921.0
2023-09-11 12:25:00,54.48,54.53,54.47,54.52,48772.0,54.48,54.53,54.47,54.52,48772.0
2023-09-11 12:30:00,54.53,54.58,54.5,54.58,36035.0,54.53,54.58,54.5,54.58,36035.0
2023-09-11 12:35:00,54.58,54.6,54.56,54.56,33473.0,54.58,54.6,54.56,54.56,33473.0
2023-09-11 12:40:00,54.57,54.65,54.55,54.64,37214.0,54.57,54.65,54.55,54.64,37214.0
2023-09-11 12:45:00,54.64,54.75,54.64,54.75,134936.0,54.64,54.75,54.64,54.75,134936.0
2023-09-11 12:50:00,54.75,54.78,54.68,54.71,43346.0,54.75,54.78,54.68,54.71,43346.0
2023-09-11 12:55:00,54.72,54.76,54.71,54.75,27022.0,54.72,54.76,54.71,54.75,27022.0
2023-09-11 13:00:00,54.75,54.76,54.69,54.73,42243.0,54.75,54.76,54.69,54.73,42243.0
2023-09-11 13:05:00,54.73,54.75,54.68,54.7,38043.0,54.73,54.75,54.68,54.7,38043.0
2023-09-11 13:10:00,54.7,54.74,54.69,54.73,33888.0,54.7,54.74,54.69,54.73,33888.0
2023-09-11 13:15:00,54.73,54.79,54.72,54.78,30692.0,54.73,54.79,54.72,54.78,30692.0
2023-09-11 13:20:00,54.78,54.78,54.73,54.73,28712.0,54.78,54.78,54.73,54.73,28712.0
2023-09-11 13:25:00,54.73,54.74,54.67,54.7,59471.0,54.73,54.74,54.67,54.7,59471.0
2023-09-11 13:30:00,54.71,54.75,54.66,54.75,53837.0,54.71,54.75,54.66,54.75,53837.0
2023-09-11 13:35:00,54.75,54.79,54.74,54.74,64265.0,54.75,54.79,54.74,54.74,64265.0
2023-09-11 13:40:00,54.75,54.77,54.67,54.69,37783.0,54.75,54.77,54.67,54.69,37783.0
2023-09-11 13:45:00,54.69,54.74,54.68,54.71,28437.0,54.69,54.74,54.68,54.71,28437.0
2023-09-11 13:50:00,54.71,54.73,54.68,54.7,31470.0,54.71,54.73,54.68,54.7,31470.0
2023-09-11 13:55:00,54.7,54.7,54.67,54.68,27971.0,54.7,54.7,54.67,54.68,27971.0
2023-09-11 14:00:00,54.68,54.7,54.67,54.69,33040.0,54.68,54.7,54.67,54.69,33040.0
2023-09-11 14:05:00,54.69,54.71,54.68,54.68,39881.0,54.69,54.71,54.68,54.68,39881.0
2023-09-11 14:10:00,54.69,54.72,54.67,54.69,29625.0,54.69,54.72,54.67,54.69,29625.0
2023-09-11 14:15:00,54.69,54.72,54.68,54.72,33675.0,54.69,54.72,54.68,54.72,33675.0
2023-09-11 14:20:00,54.72,54.73,54.68,54.69,30674.0,54.72,54.73,54.68,54.69,30674.0
2023-09-11 14:25:00,54.7,54.75,54.68,54.74,26403.0,54.7,54.75,54.68,54.74,26403.0
2023-09-11 14:30:00,54.73,54.8,54.73,54.8,38498.0,54.73,54.8,54.73,54.8,38498.0
2023-09-11 14:35:00,54.79,54.83,54.79,54.79,29934.0,54.79,54.83,54.79,54.79,29934.0
2023-09-11 14:40:00,54.78,54.81,54.76,54.8,31001.0,54.78,54.81,54.76,54.8,31001.0
2023-09-11 14:45:00,54.8,54.81,54.77,54.78,35160.0,54.8,54.81,54.77,54.78,35160.0
2023-09-11 14:50:00,54.77,54.78,54.73,54.74,29722.0,54.77,54.78,54.73,54.74,29722.0
2023-09-11 14:55:00,54.74,54.76,54.71,54.74,27358.0,54.74,54.76,54.71,54.74,27358.0
2023-09-11 15:00:00,54.73,54.76,54.68,54.76,68213.0,54.73,54.76,54.68,54.76,68213.0
2023-09-11 15:05:00,54.76,54.78,54.72,54.76,41626.0,54.76,54.78,54.72,54.76,41626.0
2023-09-11 15:10:00,54.76,54.77,54.72,54.73,37492.0,54.76,54.77,54.72,54.73,37492.0
2023-09-11 15:15:00,54.72,54.75,54.72,54.73,44948.0,54.72,54.75,54.72,54.73,44948.0
2023-09-11 15:20:00,54.74,54.74,54.67,54.69,44145.0,54.74,54.74,54.67,54.69,44145.0
2023-09-11 15:25:00,54.69,54.7,54.65,54.69,46254.0,54.69,54.7,54.65,54.69,46254.0
2023-09-11 15:30:00,54.68,54.71,54.67,54.7,49495.0,54.68,54.71,54.67,54.7,49495.0
2023-09-11 15:35:00,54.69,54.71,54.66,54.69,45902.0,54.69,54.71,54.66,54.69,45902.0
2023-09-11 15:40:00,54.69,54.71,54.61,54.65,76785.0,54.69,54.71,54.61,54.65,76785.0
2023-09-11 15:45:00,54.65,54.65,54.59,54.6,85592.0,54.65,54.65,54.59,54.6,85592.0
2023-09-11 15:50:00,54.6,54.63,54.58,54.61,127609.0,54.6,54.63,54.58,54.61,127609.0
2023-09-11 15:55:00,54.62,54.62,54.52,54.55,382375.0,54.62,54.62,54.52,54.55,382375.0
2023-09-12 09:30:00,54.47,54.57,54.28,54.41,93289.0,54.47,54.57,54.28,54.41,93289.0
2023-09-12 09:35:00,54.39,54.41,53.96,54.05,89480.0,54.39,54.41,53.96,54.05,89480.0
2023-09-12 09:40:00,54.05,54.05,53.92,53.97,46884.0,54.05,54.05,53.92,53.97,46884.0
2023-09-12 09:45:00,53.98,54.01,53.77,53.87,53051.0,53.98,54.01,53.77,53.87,53051.0
2023-09-12 09:50:00,53.87,53.89,53.83,53.86,44020.0,53.87,53.89,53.83,53.86,44020.0
2023-09-12 09:55:00,53.84,53.85,53.76,53.77,34211.0,53.84,53.85,53.76,53.77,34211.0
2023-09-12 10:00:00,53.77,53.82,53.72,53.8,73049.0,53.77,53.82,53.72,53.8,73049.0
2023-09-12 10:05:00,53.8,53.82,53.68,53.75,63161.0,53.8,53.82,53.68,53.75,63161.0
2023-09-12 10:10:00,53.75,53.86,53.73,53.85,76283.0,53.75,53.86,53.73,53.85,76283.0
2023-09-12 10:15:00,53.85,53.85,53.74,53.84,47143.0,53.85,53.85,53.74,53.84,47143.0
2023-09-12 10:20:00,53.83,53.83,53.74,53.82,153126.0,53.83,53.83,53.74,53.82,153126.0
2023-09-12 10:25:00,53.82,53.86,53.79,53.85,40759.0,53.82,53.86,53.79,53.85,40759.0
2023-09-12 10:30:00,53.85,53.9,53.82,53.86,142541.0,53.85,53.9,53.82,53.86,142541.0
2023-09-12 10:35:00,53.86,53.86,53.77,53.77,36724.0,53.86,53.86,53.77,53.77,36724.0
2023-09-12 10:40:00,53.76,53.76,53.61,53.64,82253.0,53.76,53.76,53.61,53.64,82253.0
2023-09-12 10:45:00,53.64,53.67,53.6,53.66,93542.0,53.64,53.67,53.6,53.66,93542.0
2023-09-12 10:50:00,53.66,53.67,53.62,53.63,38460.0,53.66,53.67,53.62,53.63,38460.0
2023-09-12 10:55:00,53.63,53.68,53.53,53.68,143478.0,53.63,53.68,53.53,53.68,143478.0
2023-09-12 11:00:00,53.7,53.74,53.64,53.73,162921.0,53.7,53.74,53.64,53.73,162921.0
2023-09-12 11:05:00,53.73,53.84,53.72,53.82,45089.0,53.73,53.84,53.72,53.82,45089.0
2023-09-12 11:10:00,53.81,53.81,53.77,53.78,26926.0,53.81,53.81,53.77,53.78,26926.0
2023-09-12 11:15:00,53.79,53.8,53.7,53.7,31616.0,53.79,53.8,53.7,53.7,31616.0
2023-09-12 11:20:00,53.7,53.72,53.67,53.67,30713.0,53.7,53.72,53.67,53.67,30713.0
2023-09-12 11:25:00,53.67,53.69,53.65,53.65,13565.0,53.67,53.69,53.65,53.65,13565.0
2023-09-12 11:30:00,53.66,53.71,53.64,53.69,18616.0,53.66,53.71,53.64,53.69,18616.0
2023-09-12 11:35:00,53.68,53.68,53.63,53.63,12331.0,53.68,53.68,53.63,53.63,12331.0
2023-09-12 11:40:00,53.63,53.65,53.6,53.61,13465.0,53.63,53.65,53.6,53.61,13465.0
2023-09-12 11:45:00,53.6,53.63,53.58,53.62,15303.0,53.6,53.63,53.58,53.62,15303.0
2023-09-12 11:50:00,53.62,53.67,53.61,53.64,16800.0,53.62,53.67,53.61,53.64,16800.0
2023-09-12 11:55:00,53.63,53.68,53.62,53.66,16926.0,53.63,53.68,53.62,53.66,16926.0
2023-09-12 12:00:00,53.67,53.69,53.65,53.69,9129.0,53.67,53.69,53.65,53.69,9129.0
2023-09-12 12:05:00,53.69,53.69,53.63,53.65,15199.0,53.69,53.69,53.63,53.65,15199.0
2023-09-12 12:10:00,53.64,53.71,53.63,53.7,14030.0,53.64,53.71,53.63,53.7,14030.0
2023-09-12 12:15:00,53.7,53.74,53.69,53.73,19064.0,53.7,53.74,53.69,53.73,19064.0
2023-09-12 12:20:00,53.73,53.79,53.72,53.78,15135.0,53.73,53.79,53.72,53.78,15135.0
2023-09-12 12:25:00,53.78,53.78,53.72,53.75,22335.0,53.78,53.78,53.72,53.75,22335.0
2023-09-12 12:30:00,53.74,53.76,53.72,53.74,14238.0,53.74,53.76,53.72,53.74,14238.0
2023-09-12 12:35:00,53.73,53.75,53.72,53.74,16015.0,53.73,53.75,53.72,53.74,16015.0
2023-09-12 12:40:00,53.75,53.76,53.73,53.74,18893.0,53.75,53.76,53.73,53.74,18893.0
2023-09-12 12:45:00,53.73,53.75,53.73,53.75,9113.0,53.73,53.75,53.73,53.75,9113.0
2023-09-12 12:50:00,53.75,53.77,53.74,53.76,17341.0,53.75,53.77,53.74,53.76,17341.0
2023-09-12 12:55:00,53.75,53.76,53.73,53.75,18066.0,53.75,53.76,53.73,53.75,18066.0
2023-09-12 13:00:00,53.75,53.79,53.73,53.79,22025.0,53.75,53.79,53.73,53.79,22025.0
2023-09-12 13:05:00,53.79,53.82,53.74,53.77,21114.0,53.79,53.82,53.74,53.77,21114.0
2023-09-12 13:10:00,53.77,53.79,53.74,53.75,11171.0,53.77,53.79,53.74,53.75,11171.0
2023-09-12 13:15:00,53.76,53.78,53.75,53.77,14610.0,53.76,53.78,53.75,53.77,14610.0
2023-09-12 13:20:00,53.77,53.78,53.74,53.76,23311.0,53.77,53.78,53.74,53.76,23311.0
2023-09-12 13:25:00,53.76,53.76,53.75,53.76,5089.0,53.76,53.76,53.75,53.76,5089.0
2023-09-12 13:30:00,53.76,53.79,53.76,53.77,27148.0,53.76,53.79,53.76,53.77,27148.0
2023-09-12 13:35:00,53.78,53.78,53.74,53.78,13690.0,53.78,53.78,53.74,53.78,13690.0
2023-09-12 13:40:00,53.78,53.79,53.75,53.77,10418.0,53.78,53.79,53.75,53.77,10418.0
2023-09-12 13:45:00,53.78,53.78,53.72,53.74,21995.0,53.78,53.78,53.72,53.74,21995.0
2023-09-12 13:50:00,53.75,53.77,53.74,53.76,14672.0,53.75,53.77,53.74,53.76,14672.0
2023-09-12 13:55:00,53.75,53.77,53.73,53.75,13749.0,53.75,53.77,53.73,53.75,13749.0
2023-09-12 14:00:00,53.74,53.74,53.71,53.71,11324.0,53.74,53.74,53.71,53.71,11324.0
2023-09-12 14:05:00,53.72,53.73,53.71,53.72,6515.0,53.72,53.73,53.71,53.72,6515.0
2023-09-12 14:10:00,53.72,53.75,53.71,53.74,26108.0,53.72,53.75,53.71,53.74,26108.0
2023-09-12 14:15:00,53.73,53.73,53.68,53.71,13094.0,53.73,53.73,53.68,53.71,13094.0
2023-09-12 14:20:00,53.71,53.72,53.68,53.69,12949.0,53.71,53.72,53.68,53.69,12949.0
2023-09-12 14:25:00,53.69,53.71,53.68,53.69,17322.0,53.69,53.71,53.68,53.69,17322.0
2023-09-12 14:30:00,53.69,53.71,53.68,53.71,11739.0,53.69,53.71,53.68,53.71,11739.0
2023-09-12 14:35:00,53.71,53.75,53.7,53.72,35194.0,53.71,53.75,53.7,53.72,35194.0
2023-09-12 14:40:00,53.72,53.72,53.67,53.68,10116.0,53.72,53.72,53.67,53.68,10116.0
2023-09-12 14:45:00,53.69,53.69,53.66,53.67,15558.0,53.69,53.69,53.66,53.67,15558.0
2023-09-12 14:50:00,53.66,53.67,53.59,53.62,27706.0,53.66,53.67,53.59,53.62,27706.0
2023-09-12 14:55:00,53.61,53.68,53.61,53.66,169044.0,53.61,53.68,53.61,53.66,169044.0
2023-09-12 15:00:00,53.67,53.67,53.57,53.59,39495.0,53.67,53.67,53.57,53.59,39495.0
2023-09-12 15:05:00,53.59,53.59,53.5,53.51,63112.0,53.59,53.59,53.5,53.51,63112.0
2023-09-12 15:10:00,53.51,53.51,53.49,53.5,23109.0,53.51,53.51,53.49,53.5,23109.0
2023-09-12 15:15:00,53.5,53.51,53.47,53.5,22385.0,53.5,53.51,53.47,53.5,22385.0
2023-09-12 15:20:00,53.5,53.51,53.45,53.47,32184.0,53.5,53.51,53.45,53.47,32184.0
2023-09-12 15:25:00,53.47,53.47,53.43,53.46,25435.0,53.47,53.47,53.43,53.46,25435.0
2023-09-12 15:30:00,53.46,53.48,53.41,53.45,83132.0,53.46,53.48,53.41,53.45,83132.0
2023-09-12 15:35:00,53.44,53.49,53.43,53.48,27175.0,53.44,53.49,53.43,53.48,27175.0
2023-09-12 15:40:00,53.48,53.55,53.46,53.52,54669.0,53.48,53.55,53.46,53.52,54669.0
2023-09-12 15:45:00,53.52,53.56,53.48,53.53,145588.0,53.52,53.56,53.48,53.53,145588.0
2023-09-12 15:50:00,53.52,53.53,53.46,53.47,110500.0,53.52,53.53,53.46,53.47,110500.0
2023-09-12 15:55:00,53.48,53.48,53.35,53.42,479332.0,53.48,53.48,53.35,53.42,479332.0
2023-09-13 09:30:00,53.38,53.59,53.35,53.56,64948.0,53.38,53.59,53.35,53.56,64948.0
2023-09-13 09:35:00,53.58,53.61,53.45,53.51,38718.0,53.58,53.61,53.45,53.51,38718.0
2023-09-13 09:40:00,53.52,53.6,53.5,53.58,58243.0,53.52,53.6,53.5,53.58,58243.0
2023-09-13 09:45:00,53.58,53.61,53.55,53.57,37953.0,53.58,53.61,53.55,53.57,37953.0
2023-09-13 09:50:00,53.58,53.62,53.52,53.52,34904.0,53.58,53.62,53.52,53.52,34904.0
2023-09-13 09:55:00,53.51,53.53,53.44,53.5,61972.0,53.51,53.53,53.44,53.5,61972.0
2023-09-13 10:00:00,53.5,53.51,53.37,53.39,60591.0,53.5,53.51,53.37,53.39,60591.0
2023-09-13 10:05:00,53.39,53.4,53.26,53.27,47680.0,53.39,53.4,53.26,53.27,47680.0
2023-09-13 10:10:00,53.26,53.33,53.16,53.16,62572.0,53.26,53.33,53.16,53.16,62572.0
2023-09-13 10:15:00,53.17,53.28,53.17,53.23,64865.0,53.17,53.28,53.17,53.23,64865.0
2023-09-13 10:20:00,53.23,53.27,53.21,53.27,46407.0,53.23,53.27,53.21,53.27,46407.0
2023-09-13 10:25:00,53.27,53.3,53.22,53.23,46740.0,53.27,53.3,53.22,53.23,46740.0
2023-09-13 10:30:00,53.23,53.32,53.23,53.28,28325.0,53.23,53.32,53.23,53.28,28325.0
2023-09-13 10:35:00,53.28,53.29,53.18,53.22,42843.0,53.28,53.29,53.18,53.22,42843.0
2023-09-13 10:40:00,53.22,53.27,53.21,53.26,57152.0,53.22,53.27,53.21,53.26,57152.0
2023-09-13 10:45:00,53.25,53.32,53.24,53.3,40071.0,53.25,53.32,53.24,53.3,40071.0
2023-09-13 10:50:00,53.31,53.33,53.28,53.32,38197.0,53.31,53.33,53.28,53.32,38197.0
2023-09-13 10:55:00,53.32,53.32,53.29,53.29,27406.0,53.32,53.32,53.29,53.29,27406.0
2023-09-13 11:00:00,53.29,53.34,53.29,53.3,28328.0,53.29,53.34,53.29,53.3,28328.0
2023-09-13 11:05:00,53.3,53.31,53.22,53.23,32987.0,53.3,53.31,53.22,53.23,32987.0
2023-09-13 11:10:00,53.23,53.31,53.22,53.3,21051.0,53.23,53.31,53.22,53.3,21051.0
2023-09-13 11:15:00,53.3,53.31,53.27,53.29,31710.0,53.3,53.31,53.27,53.29,31710.0
2023-09-13 11:20:00,53.29,53.32,53.28,53.32,20312.0,53.29,53.32,53.28,53.32,20312.0
2023-09-13 11:25:00,53.33,53.36,53.31,53.35,47913.0,53.33,53.36,53.31,53.35,47913.0
2023-09-13 11:30:00,53.35,53.39,53.33,53.35,34271.0,53.35,53.39,53.33,53.35,34271.0
2023-09-13 11:35:00,53.35,53.38,53.33,53.37,62462.0,53.35,53.38,53.33,53.37,62462.0
2023-09-13 11:40:00,53.37,53.43,53.35,53.41,51231.0,53.37,53.43,53.35,53.41,51231.0
2023-09-13 11:45:00,53.4,53.45,53.38,53.41,31031.0,53.4,53.45,53.38,53.41,31031.0
2023-09-13 11:50:00,53.41,53.45,53.41,53.43,41806.0,53.41,53.45,53.41,53.43,41806.0
2023-09-13 11:55:00,53.43,53.44,53.41,53.42,24917.0,53.43,53.44,53.41,53.42,24917.0
2023-09-13 12:00:00,53.41,53.43,53.39,53.4,17006.0,53.41,53.43,53.39,53.4,17006.0
2023-09-13 12:05:00,53.39,53.4,53.35,53.36,17396.0,53.39,53.4,53.35,53.36,17396.0
2023-09-13 12:10:00,53.36,53.37,53.34,53.36,14736.0,53.36,53.37,53.34,53.36,14736.0
2023-09-13 12:15:00,53.36,53.4,53.35,53.39,22995.0,53.36,53.4,53.35,53.39,22995.0
2023-09-13 12:20:00,53.39,53.41,53.35,53.35,23009.0,53.39,53.41,53.35,53.35,23009.0
2023-09-13 12:25:00,53.35,53.38,53.35,53.38,17446.0,53.35,53.38,53.35,53.38,17446.0
2023-09-13 12:30:00,53.38,53.45,53.37,53.44,77298.0,53.38,53.45,53.37,53.44,77298.0
2023-09-13 12:35:00,53.44,53.46,53.42,53.44,33468.0,53.44,53.46,53.42,53.44,33468.0
2023-09-13 12:40:00,53.43,53.44,53.37,53.41,25501.0,53.43,53.44,53.37,53.41,25501.0
2023-09-13 12:45:00,53.41,53.43,53.39,53.4,18205.0,53.41,53.43,53.39,53.4,18205.0
2023-09-13 12:50:00,53.41,53.44,53.38,53.41,16812.0,53.41,53.44,53.38,53.41,16812.0
2023-09-13 12:55:00,53.41,53.43,53.4,53.41,11716.0,53.41,53.43,53.4,53.41,11716.0
2023-09-13 13:00:00,53.41,53.44,53.37,53.38,19485.0,53.41,53.44,53.37,53.38,19485.0
2023-09-13 13:05:00,53.38,53.39,53.36,53.38,17776.0,53.38,53.39,53.36,53.38,17776.0
2023-09-13 13:10:00,53.38,53.4,53.34,53.38,23809.0,53.38,53.4,53.34,53.38,23809.0
2023-09-13 13:15:00,53.38,53.39,53.36,53.37,12328.0,53.38,53.39,53.36,53.37,12328.0
2023-09-13 13:20:00,53.37,53.41,53.36,53.41,24558.0,53.37,53.41,53.36,53.41,24558.0
2023-09-13 13:25:00,53.41,53.41,53.39,53.4,23122.0,53.41,53.41,53.39,53.4,23122.0
2023-09-13 13:30:00,53.39,53.41,53.38,53.41,14790.0,53.39,53.41,53.38,53.41,14790.0
2023-09-13 13:35:00,53.41,53.41,53.36,53.37,20071.0,53.41,53.41,53.36,53.37,20071.0
2023-09-13 13:40:00,53.37,53.39,53.36,53.36,20936.0,53.37,53.39,53.36,53.36,20936.0
2023-09-13 13:45:00,53.37,53.37,53.33,53.34,22450.0,53.37,53.37,53.33,53.34,22450.0
2023-09-13 13:50:00,53.34,53.35,53.25,53.25,29210.0,53.34,53.35,53.25,53.25,29210.0
2023-09-13 13:55:00,53.26,53.26,53.2,53.21,46208.0,53.26,53.26,53.2,53.21,46208.0
2023-09-13 14:00:00,53.21,53.22,53.15,53.16,41755.0,53.21,53.22,53.15,53.16,41755.0
2023-09-13 14:05:00,53.16,53.16,53.11,53.16,70070.0,53.16,53.16,53.11,53.16,70070.0
2023-09-13 14:10:00,53.16,53.22,53.15,53.21,66278.0,53.16,53.22,53.15,53.21,66278.0
2023-09-13 14:15:00,53.21,53.25,53.19,53.24,30231.0,53.21,53.25,53.19,53.24,30231.0
2023-09-13 14:20:00,53.23,53.24,53.2,53.23,25966.0,53.23,53.24,53.2,53.23,25966.0
2023-09-13 14:25:00,53.23,53.26,53.22,53.26,27937.0,53.23,53.26,53.22,53.26,27937.0
2023-09-13 14:30:00,53.26,53.31,53.24,53.31,42507.0,53.26,53.31,53.24,53.31,42507.0
2023-09-13 14:35:00,53.31,53.32,53.3,53.32,19822.0,53.31,53.32,53.3,53.32,19822.0
2023-09-13 14:40:00,53.32,53.32,53.29,53.3,31240.0,53.32,53.32,53.29,53.3,31240.0
2023-09-13 14:45:00,53.3,53.33,53.27,53.28,58750.0,53.3,53.33,53.27,53.28,58750.0
2023-09-13 14:50:00,53.28,53.28,53.22,53.23,25808.0,53.28,53.28,53.22,53.23,25808.0
2023-09-13 14:55:00,53.22,53.28,53.2,53.27,29644.0,53.22,53.28,53.2,53.27,29644.0
2023-09-13 15:00:00,53.27,53.27,53.18,53.19,28532.0,53.27,53.27,53.18,53.19,28532.0
2023-09-13 15:05:00,53.18,53.19,53.15,53.16,35391.0,53.18,53.19,53.15,53.16,35391.0
2023-09-13 15:10:00,53.15,53.19,53.14,53.18,37348.0,53.15,53.19,53.14,53.18,37348.0
2023-09-13 15:15:00,53.17,53.2,53.13,53.13,43446.0,53.17,53.2,53.13,53.13,43446.0
2023-09-13 15:20:00,53.14,53.14,53.08,53.11,51121.0,53.14,53.14,53.08,53.11,51121.0
2023-09-13 15:25:00,53.1,53.12,53.08,53.12,52002.0,53.1,53.12,53.08,53.12,52002.0
2023-09-13 15:30:00,53.12,53.14,53.08,53.11,91329.0,53.12,53.14,53.08,53.11,91329.0
2023-09-13 15:35:00,53.11,53.12,53.08,53.1,58340.0,53.11,53.12,53.08,53.1,58340.0
2023-09-13 15:40:00,53.1,53.1,53.07,53.09,89913.0,53.1,53.1,53.07,53.09,89913.0
2023-09-13 15:45:00,53.09,53.12,53.05,53.11,127062.0,53.09,53.12,53.05,53.11,127062.0
2023-09-13 15:50:00,53.1,53.14,53.05,53.1,215816.0,53.1,53.14,53.05,53.1,215816.0
2023-09-13 15:55:00,53.1,53.21,53.08,53.21,593287.0,53.1,53.21,53.08,53.21,593287.0
2023-09-14 09:30:00,53.38,53.46,53.27,53.31,81887.0,53.38,53.46,53.27,53.31,81887.0
2023-09-14 09:35:00,53.3,53.3,53.03,53.12,51348.0,53.3,53.3,53.03,53.12,51348.0
2023-09-14 09:40:00,53.13,53.13,53.01,53.03,51114.0,53.13,53.13,53.01,53.03,51114.0
2023-09-14 09:45:00,53.04,53.04,52.8,52.84,47440.0,53.04,53.04,52.8,52.84,47440.0
2023-09-14 09:50:00,52.86,52.93,52.79,52.81,42683.0,52.86,52.93,52.79,52.81,42683.0
2023-09-14 09:55:00,52.81,52.88,52.78,52.88,34791.0,52.81,52.88,52.78,52.88,34791.0
2023-09-14 10:00:00,52.88,52.97,52.8,52.89,46987.0,52.88,52.97,52.8,52.89,46987.0
2023-09-14 10:05:00,52.88,52.96,52.83,52.95,62947.0,52.88,52.96,52.83,52.95,62947.0
2023-09-14 10:10:00,52.95,52.97,52.84,52.85,57019.0,52.95,52.97,52.84,52.85,57019.0
2023-09-14 10:15:00,52.85,52.85,52.75,52.82,45253.0,52.85,52.85,52.75,52.82,45253.0
2023-09-14 10:20:00,52.82,52.97,52.82,52.96,22378.0,52.82,52.97,52.82,52.96,22378.0
2023-09-14 10:25:00,52.95,52.97,52.92,52.96,27445.0,52.95,52.97,52.92,52.96,27445.0
2023-09-14 10:30:00,52.96,52.98,52.93,52.97,31065.0,52.96,52.98,52.93,52.97,31065.0
2023-09-14 10:35:00,52.97,52.97,52.91,52.92,19093.0,52.97,52.97,52.91,52.92,19093.0
2023-09-14 10:40:00,52.93,52.93,52.87,52.9,23629.0,52.93,52.93,52.87,52.9,23629.0
2023-09-14 10:45:00,52.9,52.93,52.87,52.91,48237.0,52.9,52.93,52.87,52.91,48237.0
2023-09-14 10:50:00,52.91,52.91,52.85,52.86,20933.0,52.91,52.91,52.85,52.86,20933.0
2023-09-14 10:55:00,52.86,52.89,52.84,52.86,18058.0,52.86,52.89,52.84,52.86,18058.0
2023-09-14 11:00:00,52.87,52.88,52.81,52.82,39044.0,52.87,52.88,52.81,52.82,39044.0
2023-09-14 11:05:00,52.82,52.85,52.78,52.8,25174.0,52.82,52.85,52.78,52.8,25174.0
2023-09-14 11:10:00,52.8,52.83,52.75,52.76,25658.0,52.8,52.83,52.75,52.76,25658.0
2023-09-14 11:15:00,52.76,52.81,52.75,52.8,19760.0,52.76,52.81,52.75,52.8,19760.0
2023-09-14 11:20:00,52.8,52.81,52.78,52.79,22187.0,52.8,52.81,52.78,52.79,22187.0
2023-09-14 11:25:00,52.79,52.79,52.76,52.78,27809.0,52.79,52.79,52.76,52.78,27809.0
2023-09-14 11:30:00,52.78,52.79,52.67,52.69,70289.0,52.78,52.79,52.67,52.69,70289.0
2023-09-14 11:35:00,52.69,52.75,52.67,52.75,55988.0,52.69,52.75,52.67,52.75,55988.0
2023-09-14 11:40:00,52.76,52.86,52.75,52.84,27595.0,52.76,52.86,52.75,52.84,27595.0
2023-09-14 11:45:00,52.83,52.84,52.81,52.82,16533.0,52.83,52.84,52.81,52.82,16533.0
2023-09-14 11:50:00,52.82,52.83,52.77,52.77,25139.0,52.82,52.83,52.77,52.77,25139.0
2023-09-14 11:55:00,52.77,52.79,52.77,52.79,22131.0,52.77,52.79,52.77,52.79,22131.0
2023-09-14 12:00:00,52.79,52.81,52.77,52.79,36605.0,52.79,52.81,52.77,52.79,36605.0
2023-09-14 12:05:00,52.8,52.86,52.79,52.86,55921.0,52.8,52.86,52.79,52.86,55921.0
2023-09-14 12:10:00,52.86,52.87,52.78,52.79,40248.0,52.86,52.87,52.78,52.79,40248.0
2023-09-14 12:15:00,52.8,52.87,52.79,52.87,33218.0,52.8,52.87,52.79,52.87,33218.0
2023-09-14 12:20:00,52.86,52.9,52.84,52.87,45314.0,52.86,52.9,52.84,52.87,45314.0
2023-09-14 12:25:00,52.87,52.93,52.86,52.89,79864.0,52.87,52.93,52.86,52.89,79864.0
2023-09-14 12:30:00,52.89,52.93,52.88,52.91,31806.0,52.89,52.93,52.88,52.91,31806.0
2023-09-14 12:35:00,52.91,52.96,52.91,52.95,18843.0,52.91,52.96,52.91,52.95,18843.0
2023-09-14 12:40:00,52.95,52.96,52.92,52.94,28631.0,52.95,52.96,52.92,52.94,28631.0
2023-09-14 12:45:00,52.95,53.02,52.93,53.01,62166.0,52.95,53.02,52.93,53.01,62166.0
2023-09-14 12:50:00,53.01,53.06,53.01,53.05,36737.0,53.01,53.06,53.01,53.05,36737.0
2023-09-14 12:55:00,53.04,53.05,53.01,53.04,25089.0,53.04,53.05,53.01,53.04,25089.0
2023-09-14 13:00:00,53.03,53.1,53.02,53.05,34110.0,53.03,53.1,53.02,53.05,34110.0
2023-09-14 13:05:00,53.04,53.04,53.0,53.02,20171.0,53.04,53.04,53.0,53.02,20171.0
2023-09-14 13:10:00,53.02,53.04,52.98,52.99,18588.0,53.02,53.04,52.98,52.99,18588.0
2023-09-14 13:15:00,52.99,53.01,52.95,52.99,25982.0,52.99,53.01,52.95,52.99,25982.0
2023-09-14 13:20:00,52.98,53.03,52.95,53.02,28583.0,52.98,53.03,52.95,53.02,28583.0
2023-09-14 13:25:00,53.01,53.02,52.99,53.01,20524.0,53.01,53.02,52.99,53.01,20524.0
2023-09-14 13:30:00,53.01,53.06,53.01,53.03,43501.0,53.01,53.06,53.01,53.03,43501.0
2023-09-14 13:35:00,53.03,53.1,53.02,53.09,26801.0,53.03,53.1,53.02,53.09,26801.0
2023-09-14 13:40:00,53.1,53.1,53.03,53.04,33095.0,53.1,53.1,53.03,53.04,33095.0
2023-09-14 13:45:00,53.04,53.06,53.0,53.02,28419.0,53.04,53.06,53.0,53.02,28419.0
2023-09-14 13:50:00,53.03,53.03,52.98,53.01,19049.0,53.03,53.03,52.98,53.01,19049.0
2023-09-14 13:55:00,53.01,53.03,52.99,53.02,36845.0,53.01,53.03,52.99,53.02,36845.0
2023-09-14 14:00:00,53.02,53.02,52.99,52.99,23932.0,53.02,53.02,52.99,52.99,23932.0
2023-09-14 14:05:00,53.0,53.04,52.99,52.99,34845.0,53.0,53.04,52.99,52.99,34845.0
2023-09-14 14:10:00,52.99,53.05,52.99,53.03,30141.0,52.99,53.05,52.99,53.03,30141.0
2023-09-14 14:15:00,53.02,53.04,53.0,53.03,21826.0,53.02,53.04,53.0,53.03,21826.0
2023-09-14 14:20:00,53.03,53.04,53.0,53.01,31755.0,53.03,53.04,53.0,53.01,31755.0
2023-09-14 14:25:00,53.01,53.09,53.0,53.05,45437.0,53.01,53.09,53.0,53.05,45437.0
2023-09-14 14:30:00,53.06,53.06,53.0,53.04,31290.0,53.06,53.06,53.0,53.04,31290.0
2023-09-14 14:35:00,53.04,53.12,53.04,53.12,24058.0,53.04,53.12,53.04,53.12,24058.0
2023-09-14 14:40:00,53.12,53.14,53.1,53.12,29158.0,53.12,53.14,53.1,53.12,29158.0
2023-09-14 14:45:00,53.12,53.13,53.07,53.11,27588.0,53.12,53.13,53.07,53.11,27588.0
2023-09-14 14:50:00,53.11,53.12,53.07,53.11,29969.0,53.11,53.12,53.07,53.11,29969.0
2023-09-14 14:55:00,53.11,53.13,53.09,53.11,23327.0,53.11,53.13,53.09,53.11,23327.0
2023-09-14 15:00:00,53.11,53.16,53.1,53.15,43121.0,53.11,53.16,53.1,53.15,43121.0
2023-09-14 15:05:00,53.14,53.15,53.11,53.15,32798.0,53.14,53.15,53.11,53.15,32798.0
2023-09-14 15:10:00,53.15,53.15,53.12,53.12,35450.0,53.15,53.15,53.12,53.12,35450.0
2023-09-14 15:15:00,53.12,53.14,53.03,53.04,31525.0,53.12,53.14,53.03,53.04,31525.0
2023-09-14 15:20:00,53.03,53.04,52.97,52.98,38221.0,53.03,53.04,52.97,52.98,38221.0
2023-09-14 15:25:00,52.98,53.02,52.95,53.0,43475.0,52.98,53.02,52.95,53.0,43475.0
2023-09-14 15:30:00,53.0,53.02,52.98,53.01,63820.0,53.0,53.02,52.98,53.01,63820.0
2023-09-14 15:35:00,53.01,53.04,52.99,53.0,69125.0,53.01,53.04,52.99,53.0,69125.0
2023-09-14 15:40:00,53.0,53.0,52.91,52.93,89347.0,53.0,53.0,52.91,52.93,89347.0
2023-09-14 15:45:00,52.93,52.99,52.89,52.91,205546.0,52.93,52.99,52.89,52.91,205546.0
2023-09-14 15:50:00,52.9,52.94,52.88,52.91,165127.0,52.9,52.94,52.88,52.91,165127.0
2023-09-14 15:55:00,52.92,52.94,52.88,52.92,384964.0,52.92,52.94,52.88,52.92,384964.0
2023-09-15 09:30:00,52.99,53.23,52.88,53.13,928732.0,52.99,53.23,52.88,53.13,928732.0
2023-09-15 09:35:00,53.1,53.12,52.99,53.0,91346.0,53.1,53.12,52.99,53.0,91346.0
2023-09-15 09:40:00,53.0,53.1,52.83,52.84,167703.0,53.0,53.1,52.83,52.84,167703.0
2023-09-15 09:45:00,52.84,52.91,52.72,52.72,64538.0,52.84,52.91,52.72,52.72,64538.0
2023-09-15 09:50:00,52.73,52.86,52.71,52.81,86619.0,52.73,52.86,52.71,52.81,86619.0
2023-09-15 09:55:00,52.8,52.86,52.74,52.86,46046.0,52.8,52.86,52.74,52.86,46046.0
2023-09-15 10:00:00,52.86,52.9,52.8,52.87,40038.0,52.86,52.9,52.8,52.87,40038.0
2023-09-15 10:05:00,52.86,52.94,52.84,52.85,50680.0,52.86,52.94,52.84,52.85,50680.0
2023-09-15 10:10:00,52.85,52.95,52.81,52.89,209619.0,52.85,52.95,52.81,52.89,209619.0
2023-09-15 10:15:00,52.88,52.89,52.66,52.68,92566.0,52.88,52.89,52.66,52.68,92566.0
2023-09-15 10:20:00,52.68,52.7,52.55,52.56,44822.0,52.68,52.7,52.55,52.56,44822.0
2023-09-15 10:25:00,52.55,52.59,52.5,52.53,49921.0,52.55,52.59,52.5,52.53,49921.0
2023-09-15 10:30:00,52.53,52.62,52.52,52.53,45955.0,52.53,52.62,52.52,52.53,45955.0
2023-09-15 10:35:00,52.53,52.59,52.53,52.57,49025.0,52.53,52.59,52.53,52.57,49025.0
2023-09-15 10:40:00,52.57,52.59,52.52,52.54,26124.0,52.57,52.59,52.52,52.54,26124.0
2023-09-15 10:45:00,52.53,52.61,52.47,52.6,99220.0,52.53,52.61,52.47,52.6,99220.0
2023-09-15 10:50:00,52.6,52.61,52.54,52.55,93772.0,52.6,52.61,52.54,52.55,93772.0
2023-09-15 10:55:00,52.56,52.64,52.56,52.58,63389.0,52.56,52.64,52.56,52.58,63389.0
2023-09-15 11:00:00,52.58,52.63,52.56,52.63,34596.0,52.58,52.63,52.56,52.63,34596.0
2023-09-15 11:05:00,52.63,52.71,52.6,52.7,39376.0,52.63,52.71,52.6,52.7,39376.0
2023-09-15 11:10:00,52.7,52.72,52.67,52.67,36342.0,52.7,52.72,52.67,52.67,36342.0
2023-09-15 11:15:00,52.68,52.77,52.68,52.74,59237.0,52.68,52.77,52.68,52.74,59237.0
2023-09-15 11:20:00,52.75,52.82,52.74,52.76,45106.0,52.75,52.82,52.74,52.76,45106.0
2023-09-15 11:25:00,52.76,52.84,52.74,52.82,65657.0,52.76,52.84,52.74,52.82,65657.0
2023-09-15 11:30:00,52.82,52.96,52.8,52.94,63134.0,52.82,52.96,52.8,52.94,63134.0
2023-09-15 11:35:00,52.94,52.94,52.86,52.93,95824.0,52.94,52.94,52.86,52.93,95824.0
2023-09-15 11:40:00,52.93,52.94,52.83,52.91,64040.0,52.93,52.94,52.83,52.91,64040.0
2023-09-15 11:45:00,52.91,52.95,52.89,52.95,50022.0,52.91,52.95,52.89,52.95,50022.0
2023-09-15 11:50:00,52.94,52.98,52.93,52.96,39850.0,52.94,52.98,52.93,52.96,39850.0
2023-09-15 11:55:00,52.97,52.99,52.89,52.93,103298.0,52.97,52.99,52.89,52.93,103298.0
2023-09-15 12:00:00,52.93,52.95,52.9,52.91,57835.0,52.93,52.95,52.9,52.91,57835.0
2023-09-15 12:05:00,52.91,52.95,52.9,52.92,35131.0,52.91,52.95,52.9,52.92,35131.0
2023-09-15 12:10:00,52.91,52.99,52.91,52.99,40313.0,52.91,52.99,52.91,52.99,40313.0
2023-09-15 12:15:00,53.0,53.07,52.98,53.06,25138.0,53.0,53.07,52.98,53.06,25138.0
2023-09-15 12:20:00,53.05,53.12,53.03,53.11,45937.0,53.05,53.12,53.03,53.11,45937.0
2023-09-15 12:25:00,53.1,53.11,53.01,53.05,48425.0,53.1,53.11,53.01,53.05,48425.0
2023-09-15 12:30:00,53.05,53.15,53.05,53.12,62949.0,53.05,53.15,53.05,53.12,62949.0
2023-09-15 12:35:00,53.12,53.18,53.1,53.18,35511.0,53.12,53.18,53.1,53.18,35511.0
2023-09-15 12:40:00,53.18,53.18,53.12,53.13,36783.0,53.18,53.18,53.12,53.13,36783.0
2023-09-15 12:45:00,53.13,53.21,53.11,53.2,38509.0,53.13,53.21,53.11,53.2,38509.0
2023-09-15 12:50:00,53.19,53.2,53.16,53.16,31710.0,53.19,53.2,53.16,53.16,31710.0
2023-09-15 12:55:00,53.16,53.17,53.14,53.16,23112.0,53.16,53.17,53.14,53.16,23112.0
2023-09-15 13:00:00,53.16,53.16,53.08,53.1,39112.0,53.16,53.16,53.08,53.1,39112.0
2023-09-15 13:05:00,53.11,53.11,53.03,53.05,29539.0,53.11,53.11,53.03,53.05,29539.0
2023-09-15 13:10:00,53.04,53.06,53.0,53.03,55330.0,53.04,53.06,53.0,53.03,55330.0
2023-09-15 13:15:00,53.03,53.09,52.99,53.0,196663.0,53.03,53.09,52.99,53.0,196663.0
2023-09-15 13:20:00,53.0,53.0,52.87,52.89,64748.0,53.0,53.0,52.87,52.89,64748.0
2023-09-15 13:25:00,52.89,52.92,52.85,52.91,28892.0,52.89,52.92,52.85,52.91,28892.0
2023-09-15 13:30:00,52.92,52.95,52.88,52.94,34439.0,52.92,52.95,52.88,52.94,34439.0
2023-09-15 13:35:00,52.94,53.0,52.93,52.97,46952.0,52.94,53.0,52.93,52.97,46952.0
2023-09-15 13:40:00,52.97,53.0,52.95,52.98,28789.0,52.97,53.0,52.95,52.98,28789.0
2023-09-15 13:45:00,52.98,52.99,52.94,52.96,27308.0,52.98,52.99,52.94,52.96,27308.0
2023-09-15 13:50:00,52.95,52.97,52.92,52.94,24883.0,52.95,52.97,52.92,52.94,24883.0
2023-09-15 13:55:00,52.94,52.94,52.89,52.91,43560.0,52.94,52.94,52.89,52.91,43560.0
2023-09-15 14:00:00,52.91,52.93,52.89,52.91,33600.0,52.91,52.93,52.89,52.91,33600.0
2023-09-15 14:05:00,52.91,52.92,52.88,52.88,53282.0,52.91,52.92,52.88,52.88,53282.0
2023-09-15 14:10:00,52.89,52.94,52.87,52.91,48021.0,52.89,52.94,52.87,52.91,48021.0
2023-09-15 14:15:00,52.91,52.91,52.84,52.86,27566.0,52.91,52.91,52.84,52.86,27566.0
2023-09-15 14:20:00,52.86,52.89,52.86,52.87,42413.0,52.86,52.89,52.86,52.87,42413.0
2023-09-15 14:25:00,52.87,52.87,52.82,52.83,84835.0,52.87,52.87,52.82,52.83,84835.0
2023-09-15 14:30:00,52.83,52.87,52.82,52.85,93659.0,52.83,52.87,52.82,52.85,93659.0
2023-09-15 14:35:00,52.85,52.88,52.81,52.87,41506.0,52.85,52.88,52.81,52.87,41506.0
2023-09-15 14:40:00,52.87,52.88,52.85,52.88,42708.0,52.87,52.88,52.85,52.88,42708.0
2023-09-15 14:45:00,52.88,52.93,52.86,52.93,41096.0,52.88,52.93,52.86,52.93,41096.0
2023-09-15 14:50:00,52.92,52.99,52.91,52.97,42797.0,52.92,52.99,52.91,52.97,42797.0
2023-09-15 14:55:00,52.97,52.98,52.88,52.93,95047.0,52.97,52.98,52.88,52.93,95047.0
2023-09-15 15:00:00,52.92,52.92,52.82,52.89,63394.0,52.92,52.92,52.82,52.89,63394.0
2023-09-15 15:05:00,52.89,52.9,52.87,52.89,46562.0,52.89,52.9,52.87,52.89,46562.0
2023-09-15 15:10:00,52.89,52.9,52.83,52.86,46627.0,52.89,52.9,52.83,52.86,46627.0
2023-09-15 15:15:00,52.86,52.88,52.83,52.85,36060.0,52.86,52.88,52.83,52.85,36060.0
2023-09-15 15:20:00,52.84,52.85,52.77,52.78,62473.0,52.84,52.85,52.77,52.78,62473.0
2023-09-15 15:25:00,52.77,52.83,52.76,52.79,39229.0,52.77,52.83,52.76,52.79,39229.0
2023-09-15 15:30:00,52.79,52.83,52.76,52.8,118670.0,52.79,52.83,52.76,52.8,118670.0
2023-09-15 15:35:00,52.79,52.83,52.76,52.78,76733.0,52.79,52.83,52.76,52.78,76733.0
2023-09-15 15:40:00,52.78,52.87,52.77,52.86,104838.0,52.78,52.87,52.77,52.86,104838.0
2023-09-15 15:45:00,52.87,52.9,52.83,52.85,272382.0,52.87,52.9,52.83,52.85,272382.0
2023-09-15 15:50:00,52.85,52.88,52.79,52.87,250960.0,52.85,52.88,52.79,52.87,250960.0
2023-09-15 15:55:00,52.87,52.94,52.85,52.91,772150.0,52.87,52.94,52.85,52.91,772150.0
2023-09-18 09:30:00,52.85,53.09,52.8,53.09,87213.0,52.85,53.09,52.8,53.09,87213.0
2023-09-18 09:35:00,53.07,53.15,53.04,53.1,32423.0,53.07,53.15,53.04,53.1,32423.0
2023-09-18 09:40:00,53.09,53.24,53.04,53.24,76809.0,53.09,53.24,53.04,53.24,76809.0
2023-09-18 09:45:00,53.25,53.4,53.24,53.36,59540.0,53.25,53.4,53.24,53.36,59540.0
2023-09-18 09:50:00,53.35,53.48,53.23,53.33,99013.0,53.35,53.48,53.23,53.33,99013.0
2023-09-18 09:55:00,53.32,53.46,53.3,53.37,84482.0,53.32,53.46,53.3,53.37,84482.0
2023-09-18 10:00:00,53.35,53.38,53.29,53.37,50860.0,53.35,53.38,53.29,53.37,50860.0
2023-09-18 10:05:00,53.37,53.37,53.24,53.27,63161.0,53.37,53.37,53.24,53.27,63161.0
2023-09-18 10:10:00,53.27,53.29,53.23,53.26,32064.0,53.27,53.29,53.23,53.26,32064.0
2023-09-18 10:15:00,53.26,53.27,53.22,53.26,37418.0,53.26,53.27,53.22,53.26,37418.0
2023-09-18 10:20:00,53.25,53.3,53.25,53.26,34894.0,53.25,53.3,53.25,53.26,34894.0
2023-09-18 10:25:00,53.26,53.39,53.24,53.39,164839.0,53.26,53.39,53.24,53.39,164839.0
2023-09-18 10:30:00,53.39,53.42,53.34,53.39,137758.0,53.39,53.42,53.34,53.39,137758.0
2023-09-18 10:35:00,53.38,53.44,53.32,53.38,116531.0,53.38,53.44,53.32,53.38,116531.0
2023-09-18 10:40:00,53.37,53.53,53.35,53.51,213787.0,53.37,53.53,53.35,53.51,213787.0
2023-09-18 10:45:00,53.52,53.56,53.45,53.53,148211.0,53.52,53.56,53.45,53.53,148211.0
2023-09-18 10:50:00,53.54,53.64,53.52,53.64,148678.0,53.54,53.64,53.52,53.64,148678.0
2023-09-18 10:55:00,53.64,53.71,53.5,53.5,118743.0,53.64,53.71,53.5,53.5,118743.0
2023-09-18 11:00:00,53.49,53.54,53.45,53.52,38376.0,53.49,53.54,53.45,53.52,38376.0
2023-09-18 11:05:00,53.51,53.56,53.5,53.52,29438.0,53.51,53.56,53.5,53.52,29438.0
2023-09-18 11:10:00,53.51,53.53,53.49,53.53,17453.0,53.51,53.53,53.49,53.53,17453.0
2023-09-18 11:15:00,53.52,53.54,53.39,53.39,55958.0,53.52,53.54,53.39,53.39,55958.0
2023-09-18 11:20:00,53.39,53.46,53.39,53.46,23713.0,53.39,53.46,53.39,53.46,23713.0
2023-09-18 11:25:00,53.46,53.5,53.44,53.5,24330.0,53.46,53.5,53.44,53.5,24330.0
2023-09-18 11:30:00,53.5,53.51,53.42,53.47,53343.0,53.5,53.51,53.42,53.47,53343.0
2023-09-18 11:35:00,53.47,53.56,53.45,53.53,40443.0,53.47,53.56,53.45,53.53,40443.0
2023-09-18 11:40:00,53.53,53.6,53.52,53.58,53335.0,53.53,53.6,53.52,53.58,53335.0
2023-09-18 11:45:00,53.58,53.6,53.56,53.58,18213.0,53.58,53.6,53.56,53.58,18213.0
2023-09-18 11:50:00,53.58,53.58,53.54,53.55,26179.0,53.58,53.58,53.54,53.55,26179.0
2023-09-18 11:55:00,53.56,53.58,53.53,53.55,14919.0,53.56,53.58,53.53,53.55,14919.0
2023-09-18 12:00:00,53.55,53.58,53.54,53.55,18564.0,53.55,53.58,53.54,53.55,18564.0
2023-09-18 12:05:00,53.54,53.54,53.46,53.47,21986.0,53.54,53.54,53.46,53.47,21986.0
2023-09-18 12:10:00,53.46,53.46,53.42,53.42,18995.0,53.46,53.46,53.42,53.42,18995.0
2023-09-18 12:15:00,53.42,53.44,53.37,53.39,34213.0,53.42,53.44,53.37,53.39,34213.0
2023-09-18 12:20:00,53.4,53.47,53.39,53.45,51403.0,53.4,53.47,53.39,53.45,51403.0
2023-09-18 12:25:00,53.45,53.46,53.41,53.44,22237.0,53.45,53.46,53.41,53.44,22237.0
2023-09-18 12:30:00,53.45,53.52,53.43,53.51,17700.0,53.45,53.52,53.43,53.51,17700.0
2023-09-18 12:35:00,53.51,53.53,53.49,53.5,14649.0,53.51,53.53,53.49,53.5,14649.0
2023-09-18 12:40:00,53.51,53.53,53.48,53.48,20582.0,53.51,53.53,53.48,53.48,20582.0
2023-09-18 12:45:00,53.48,53.52,53.47,53.51,17818.0,53.48,53.52,53.47,53.51,17818.0
2023-09-18 12:50:00,53.51,53.52,53.43,53.46,15144.0,53.51,53.52,53.43,53.46,15144.0
2023-09-18 12:55:00,53.46,53.51,53.45,53.47,30231.0,53.46,53.51,53.45,53.47,30231.0
2023-09-18 13:00:00,53.47,53.53,53.45,53.53,63243.0,53.47,53.53,53.45,53.53,63243.0
2023-09-18 13:05:00,53.54,53.54,53.48,53.5,20985.0,53.54,53.54,53.48,53.5,20985.0
2023-09-18 13:10:00,53.5,53.51,53.47,53.49,17539.0,53.5,53.51,53.47,53.49,17539.0
2023-09-18 13:15:00,53.49,53.53,53.47,53.52,23260.0,53.49,53.53,53.47,53.52,23260.0
2023-09-18 13:20:00,53.53,53.61,53.52,53.59,51833.0,53.53,53.61,53.52,53.59,51833.0
2023-09-18 13:25:00,53.59,53.6,53.55,53.58,62409.0,53.59,53.6,53.55,53.58,62409.0
2023-09-18 13:30:00,53.58,53.61,53.56,53.57,87026.0,53.58,53.61,53.56,53.57,87026.0
2023-09-18 13:35:00,53.56,53.59,53.52,53.55,38621.0,53.56,53.59,53.52,53.55,38621.0
2023-09-18 13:40:00,53.55,53.55,53.48,53.48,30766.0,53.55,53.55,53.48,53.48,30766.0
2023-09-18 13:45:00,53.48,53.53,53.46,53.48,21959.0,53.48,53.53,53.46,53.48,21959.0
2023-09-18 13:50:00,53.48,53.6,53.48,53.58,47408.0,53.48,53.6,53.48,53.58,47408.0
2023-09-18 13:55:00,53.58,53.59,53.52,53.54,134010.0,53.58,53.59,53.52,53.54,134010.0
2023-09-18 14:00:00,53.53,53.59,53.52,53.56,72651.0,53.53,53.59,53.52,53.56,72651.0
2023-09-18 14:05:00,53.57,53.62,53.55,53.57,96621.0,53.57,53.62,53.55,53.57,96621.0
2023-09-18 14:10:00,53.58,53.58,53.53,53.55,30305.0,53.58,53.58,53.53,53.55,30305.0
2023-09-18 14:15:00,53.55,53.59,53.53,53.58,47773.0,53.55,53.59,53.53,53.58,47773.0
2023-09-18 14:20:00,53.58,53.58,53.52,53.54,23678.0,53.58,53.58,53.52,53.54,23678.0
2023-09-18 14:25:00,53.54,53.55,53.45,53.46,72784.0,53.54,53.55,53.45,53.46,72784.0
2023-09-18 14:30:00,53.46,53.46,53.4,53.43,29871.0,53.46,53.46,53.4,53.43,29871.0
2023-09-18 14:35:00,53.43,53.47,53.39,53.44,55574.0,53.43,53.47,53.39,53.44,55574.0
2023-09-18 14:40:00,53.45,53.49,53.43,53.47,56334.0,53.45,53.49,53.43,53.47,56334.0
2023-09-18 14:45:00,53.48,53.53,53.44,53.46,144289.0,53.48,53.53,53.44,53.46,144289.0
2023-09-18 14:50:00,53.46,53.48,53.38,53.38,59266.0,53.46,53.48,53.38,53.38,59266.0
2023-09-18 14:55:00,53.39,53.41,53.35,53.37,34024.0,53.39,53.41,53.35,53.37,34024.0
2023-09-18 15:00:00,53.37,53.37,53.32,53.33,27726.0,53.37,53.37,53.32,53.33,27726.0
2023-09-18 15:05:00,53.33,53.33,53.24,53.26,33358.0,53.33,53.33,53.24,53.26,33358.0
2023-09-18 15:10:00,53.26,53.28,53.16,53.17,52917.0,53.26,53.28,53.16,53.17,52917.0
2023-09-18 15:15:00,53.18,53.25,53.15,53.25,124895.0,53.18,53.25,53.15,53.25,124895.0
2023-09-18 15:20:00,53.25,53.25,53.18,53.19,39970.0,53.25,53.25,53.18,53.19,39970.0
2023-09-18 15:25:00,53.19,53.22,53.14,53.2,61784.0,53.19,53.22,53.14,53.2,61784.0
2023-09-18 15:30:00,53.21,53.25,53.16,53.19,211189.0,53.21,53.25,53.16,53.19,211189.0
2023-09-18 15:35:00,53.19,53.19,53.08,53.1,76259.0,53.19,53.19,53.08,53.1,76259.0
2023-09-18 15:40:00,53.11,53.11,53.05,53.07,91664.0,53.11,53.11,53.05,53.07,91664.0
2023-09-18 15:45:00,53.07,53.1,53.04,53.08,157604.0,53.07,53.1,53.04,53.08,157604.0
2023-09-18 15:50:00,53.07,53.1,53.0,53.01,184184.0,53.07,53.1,53.0,53.01,184184.0
2023-09-18 15:55:00,53.01,53.06,53.0,53.0,558979.0,53.01,53.06,53.0,53.0,558979.0
2023-09-19 09:30:00,53.01,53.21,52.78,53.02,157689.0,53.01,53.21,52.78,53.02,157689.0
2023-09-19 09:35:00,53.05,53.12,52.86,52.86,117920.0,53.05,53.12,52.86,52.86,117920.0
2023-09-19 09:40:00,52.85,52.94,52.83,52.91,164377.0,52.85,52.94,52.83,52.91,164377.0
2023-09-19 09:45:00,52.91,53.07,52.9,53.05,62995.0,52.91,53.07,52.9,53.05,62995.0
2023-09-19 09:50:00,53.05,53.05,52.92,52.93,42066.0,53.05,53.05,52.92,52.93,42066.0
2023-09-19 09:55:00,52.94,52.95,52.84,52.9,75867.0,52.94,52.95,52.84,52.9,75867.0
2023-09-19 10:00:00,52.9,52.99,52.88,52.94,76545.0,52.9,52.99,52.88,52.94,76545.0
2023-09-19 10:05:00,52.94,52.97,52.84,52.85,43162.0,52.94,52.97,52.84,52.85,43162.0
2023-09-19 10:10:00,52.86,52.87,52.71,52.75,57014.0,52.86,52.87,52.71,52.75,57014.0
2023-09-19 10:15:00,52.75,52.75,52.59,52.64,80623.0,52.75,52.75,52.59,52.64,80623.0
2023-09-19 10:20:00,52.63,52.78,52.57,52.77,41369.0,52.63,52.78,52.57,52.77,41369.0
2023-09-19 10:25:00,52.78,52.79,52.71,52.76,34120.0,52.78,52.79,52.71,52.76,34120.0
2023-09-19 10:30:00,52.76,52.8,52.72,52.76,40613.0,52.76,52.8,52.72,52.76,40613.0
2023-09-19 10:35:00,52.76,52.8,52.72,52.74,27498.0,52.76,52.8,52.72,52.74,27498.0
2023-09-19 10:40:00,52.73,52.76,52.64,52.65,48170.0,52.73,52.76,52.64,52.65,48170.0
2023-09-19 10:45:00,52.64,52.72,52.63,52.71,98562.0,52.64,52.72,52.63,52.71,98562.0
2023-09-19 10:50:00,52.71,52.72,52.63,52.71,40166.0,52.71,52.72,52.63,52.71,40166.0
2023-09-19 10:55:00,52.71,52.8,52.7,52.78,94111.0,52.71,52.8,52.7,52.78,94111.0
2023-09-19 11:00:00,52.77,52.79,52.7,52.7,42209.0,52.77,52.79,52.7,52.7,42209.0
2023-09-19 11:05:00,52.7,52.79,52.69,52.78,32746.0,52.7,52.79,52.69,52.78,32746.0
2023-09-19 11:10:00,52.78,52.81,52.74,52.8,41922.0,52.78,52.81,52.74,52.8,41922.0
2023-09-19 11:15:00,52.8,52.84,52.76,52.8,34071.0,52.8,52.84,52.76,52.8,34071.0
2023-09-19 11:20:00,52.8,52.86,52.8,52.81,30194.0,52.8,52.86,52.8,52.81,30194.0
2023-09-19 11:25:00,52.82,52.9,52.81,52.9,31454.0,52.82,52.9,52.81,52.9,31454.0
2023-09-19 11:30:00,52.9,52.91,52.85,52.87,39792.0,52.9,52.91,52.85,52.87,39792.0
2023-09-19 11:35:00,52.87,52.92,52.84,52.88,50239.0,52.87,52.92,52.84,52.88,50239.0
2023-09-19 11:40:00,52.88,52.88,52.82,52.86,39660.0,52.88,52.88,52.82,52.86,39660.0
2023-09-19 11:45:00,52.85,52.85,52.78,52.81,46661.0,52.85,52.85,52.78,52.81,46661.0
2023-09-19 11:50:00,52.81,52.83,52.72,52.8,52084.0,52.81,52.83,52.72,52.8,52084.0
2023-09-19 11:55:00,52.8,52.86,52.79,52.86,23609.0,52.8,52.86,52.79,52.86,23609.0
2023-09-19 12:00:00,52.86,52.86,52.81,52.84,34728.0,52.86,52.86,52.81,52.84,34728.0
2023-09-19 12:05:00,52.85,52.86,52.82,52.83,28341.0,52.85,52.86,52.82,52.83,28341.0
2023-09-19 12:10:00,52.84,52.85,52.81,52.84,26762.0,52.84,52.85,52.81,52.84,26762.0
2023-09-19 12:15:00,52.84,52.84,52.79,52.81,37550.0,52.84,52.84,52.79,52.81,37550.0
2023-09-19 12:20:00,52.82,52.82,52.76,52.8,34809.0,52.82,52.82,52.76,52.8,34809.0
2023-09-19 12:25:00,52.8,52.8,52.75,52.79,34798.0,52.8,52.8,52.75,52.79,34798.0
2023-09-19 12:30:00,52.79,52.84,52.78,52.82,28541.0,52.79,52.84,52.78,52.82,28541.0
2023-09-19 12:35:00,52.82,52.83,52.79,52.8,40125.0,52.82,52.83,52.79,52.8,40125.0
2023-09-19 12:40:00,52.8,52.87,52.78,52.84,36490.0,52.8,52.87,52.78,52.84,36490.0
2023-09-19 12:45:00,52.84,52.87,52.83,52.84,20379.0,52.84,52.87,52.83,52.84,20379.0
2023-09-19 12:50:00,52.83,52.84,52.75,52.76,23752.0,52.83,52.84,52.75,52.76,23752.0
2023-09-19 12:55:00,52.78,52.82,52.75,52.8,23424.0,52.78,52.82,52.75,52.8,23424.0
2023-09-19 13:00:00,52.79,52.82,52.77,52.8,40577.0,52.79,52.82,52.77,52.8,40577.0
2023-09-19 13:05:00,52.8,52.83,52.79,52.82,21317.0,52.8,52.83,52.79,52.82,21317.0
2023-09-19 13:10:00,52.82,52.86,52.81,52.86,28696.0,52.82,52.86,52.81,52.86,28696.0
2023-09-19 13:15:00,52.85,52.92,52.85,52.9,183698.0,52.85,52.92,52.85,52.9,183698.0
2023-09-19 13:20:00,52.9,52.98,52.88,52.98,258217.0,52.9,52.98,52.88,52.98,258217.0
2023-09-19 13:25:00,52.98,53.04,52.92,52.98,180967.0,52.98,53.04,52.92,52.98,180967.0
2023-09-19 13:30:00,52.97,53.02,52.93,52.96,52243.0,52.97,53.02,52.93,52.96,52243.0
2023-09-19 13:35:00,52.96,53.02,52.91,52.99,53328.0,52.96,53.02,52.91,52.99,53328.0
2023-09-19 13:40:00,53.0,53.0,52.96,52.97,33892.0,53.0,53.0,52.96,52.97,33892.0
2023-09-19 13:45:00,52.98,53.07,52.97,53.07,59512.0,52.98,53.07,52.97,53.07,59512.0
2023-09-19 13:50:00,53.07,53.07,53.0,53.01,84927.0,53.07,53.07,53.0,53.01,84927.0
2023-09-19 13:55:00,53.02,53.02,52.97,52.97,35808.0,53.02,53.02,52.97,52.97,35808.0
2023-09-19 14:00:00,52.98,52.98,52.92,52.95,38103.0,52.98,52.98,52.92,52.95,38103.0
2023-09-19 14:05:00,52.95,52.98,52.93,52.96,30356.0,52.95,52.98,52.93,52.96,30356.0
2023-09-19 14:10:00,52.97,52.98,52.95,52.95,24669.0,52.97,52.98,52.95,52.95,24669.0
2023-09-19 14:15:00,52.96,53.01,52.94,53.0,45992.0,52.96,53.01,52.94,53.0,45992.0
2023-09-19 14:20:00,53.0,53.02,52.99,53.0,53770.0,53.0,53.02,52.99,53.0,53770.0
2023-09-19 14:25:00,53.0,53.07,52.98,53.06,65418.0,53.0,53.07,52.98,53.06,65418.0
2023-09-19 14:30:00,53.05,53.08,53.05,53.07,43292.0,53.05,53.08,53.05,53.07,43292.0
2023-09-19 14:35:00,53.07,53.15,53.06,53.12,53754.0,53.07,53.15,53.06,53.12,53754.0
2023-09-19 14:40:00,53.12,53.17,53.11,53.15,70478.0,53.12,53.17,53.11,53.15,70478.0
2023-09-19 14:45:00,53.15,53.19,53.09,53.09,41708.0,53.15,53.19,53.09,53.09,41708.0
2023-09-19 14:50:00,53.1,53.14,53.07,53.11,49858.0,53.1,53.14,53.07,53.11,49858.0
2023-09-19 14:55:00,53.11,53.18,53.05,53.05,78914.0,53.11,53.18,53.05,53.05,78914.0
2023-09-19 15:00:00,53.05,53.06,53.01,53.02,36641.0,53.05,53.06,53.01,53.02,36641.0
2023-09-19 15:05:00,53.02,53.06,52.97,53.04,60050.0,53.02,53.06,52.97,53.04,60050.0
2023-09-19 15:10:00,53.04,53.05,52.99,53.0,185282.0,53.04,53.05,52.99,53.0,185282.0
2023-09-19 15:15:00,53.01,53.05,52.96,53.04,76135.0,53.01,53.05,52.96,53.04,76135.0
2023-09-19 15:20:00,53.03,53.08,53.03,53.08,79842.0,53.03,53.08,53.03,53.08,79842.0
2023-09-19 15:25:00,53.08,53.12,53.07,53.1,53134.0,53.08,53.12,53.07,53.1,53134.0
2023-09-19 15:30:00,53.11,53.11,53.07,53.08,54479.0,53.11,53.11,53.07,53.08,54479.0
2023-09-19 15:35:00,53.08,53.09,53.05,53.07,68270.0,53.08,53.09,53.05,53.07,68270.0
2023-09-19 15:40:00,53.08,53.11,53.06,53.11,114921.0,53.08,53.11,53.06,53.11,114921.0
2023-09-19 15:45:00,53.11,53.16,53.09,53.1,160709.0,53.11,53.16,53.09,53.1,160709.0
2023-09-19 15:50:00,53.1,53.13,53.06,53.07,204986.0,53.1,53.13,53.06,53.07,204986.0
2023-09-19 15:55:00,53.07,53.1,53.01,53.03,395266.0,53.07,53.1,53.01,53.03,395266.0
2023-09-20 09:30:00,54.7,55.38,54.63,54.83,1057233.0,54.7,55.38,54.63,54.83,1057233.0
2023-09-20 09:35:00,54.82,54.89,54.23,54.58,486725.0,54.82,54.89,54.23,54.58,486725.0
2023-09-20 09:40:00,54.58,54.61,53.91,53.98,281051.0,54.58,54.61,53.91,53.98,281051.0
2023-09-20 09:45:00,53.97,53.98,53.67,53.69,329102.0,53.97,53.98,53.67,53.69,329102.0
2023-09-20 09:50:00,53.69,54.06,53.59,53.99,450480.0,53.69,54.06,53.59,53.99,450480.0
2023-09-20 09:55:00,53.98,54.26,53.94,54.26,314451.0,53.98,54.26,53.94,54.26,314451.0
2023-09-20 10:00:00,54.26,54.69,54.26,54.54,341656.0,54.26,54.69,54.26,54.54,341656.0
2023-09-20 10:05:00,54.54,54.54,54.27,54.35,110039.0,54.54,54.54,54.27,54.35,110039.0
2023-09-20 10:10:00,54.34,54.36,54.14,54.25,196297.0,54.34,54.36,54.14,54.25,196297.0
2023-09-20 10:15:00,54.25,54.48,54.21,54.33,130742.0,54.25,54.48,54.21,54.33,130742.0
2023-09-20 10:20:00,54.34,54.38,54.26,54.37,56724.0,54.34,54.38,54.26,54.37,56724.0
2023-09-20 10:25:00,54.36,54.39,54.3,54.31,40069.0,54.36,54.39,54.3,54.31,40069.0
2023-09-20 10:30:00,54.32,54.54,54.28,54.51,179392.0,54.32,54.54,54.28,54.51,179392.0
2023-09-20 10:35:00,54.51,54.51,54.18,54.21,300908.0,54.51,54.51,54.18,54.21,300908.0
2023-09-20 10:40:00,54.21,54.41,54.19,54.36,144685.0,54.21,54.41,54.19,54.36,144685.0
2023-09-20 10:45:00,54.36,54.44,54.27,54.27,123511.0,54.36,54.44,54.27,54.27,123511.0
2023-09-20 10:50:00,54.28,54.35,54.26,54.27,81495.0,54.28,54.35,54.26,54.27,81495.0
2023-09-20 10:55:00,54.27,54.36,54.27,54.3,285796.0,54.27,54.36,54.27,54.3,285796.0
2023-09-20 11:00:00,54.3,54.31,54.08,54.14,79535.0,54.3,54.31,54.08,54.14,79535.0
2023-09-20 11:05:00,54.13,54.14,54.03,54.12,62664.0,54.13,54.14,54.03,54.12,62664.0
2023-09-20 11:10:00,54.12,54.22,54.11,54.16,88821.0,54.12,54.22,54.11,54.16,88821.0
2023-09-20 11:15:00,54.16,54.28,54.15,54.25,78138.0,54.16,54.28,54.15,54.25,78138.0
2023-09-20 11:20:00,54.24,54.3,54.19,54.29,96959.0,54.24,54.3,54.19,54.29,96959.0
2023-09-20 11:25:00,54.29,54.29,54.19,54.2,73799.0,54.29,54.29,54.19,54.2,73799.0
2023-09-20 11:30:00,54.21,54.21,53.97,54.01,189017.0,54.21,54.21,53.97,54.01,189017.0
2023-09-20 11:35:00,54.01,54.02,53.94,53.97,56262.0,54.01,54.02,53.94,53.97,56262.0
2023-09-20 11:40:00,53.98,54.05,53.94,54.01,21920.0,53.98,54.05,53.94,54.01,21920.0
2023-09-20 11:45:00,54.01,54.06,54.01,54.05,33519.0,54.01,54.06,54.01,54.05,33519.0
2023-09-20 11:50:00,54.05,54.06,53.91,53.91,42212.0,54.05,54.06,53.91,53.91,42212.0
2023-09-20 11:55:00,53.91,53.99,53.9,53.94,34777.0,53.91,53.99,53.9,53.94,34777.0
2023-09-20 12:00:00,53.95,53.95,53.75,53.75,44791.0,53.95,53.95,53.75,53.75,44791.0
2023-09-20 12:05:00,53.75,53.77,53.53,53.72,128991.0,53.75,53.77,53.53,53.72,128991.0
2023-09-20 12:10:00,53.72,53.85,53.69,53.82,45363.0,53.72,53.85,53.69,53.82,45363.0
2023-09-20 12:15:00,53.82,53.98,53.82,53.98,49771.0,53.82,53.98,53.82,53.98,49771.0
2023-09-20 12:20:00,53.98,54.06,53.96,54.06,110095.0,53.98,54.06,53.96,54.06,110095.0
2023-09-20 12:25:00,54.06,54.22,54.05,54.15,84527.0,54.06,54.22,54.05,54.15,84527.0
2023-09-20 12:30:00,54.15,54.29,54.12,54.24,150536.0,54.15,54.29,54.12,54.24,150536.0
2023-09-20 12:35:00,54.25,54.37,54.23,54.33,264129.0,54.25,54.37,54.23,54.33,264129.0
2023-09-20 12:40:00,54.33,54.48,54.27,54.45,248752.0,54.33,54.48,54.27,54.45,248752.0
2023-09-20 12:45:00,54.45,54.55,54.32,54.5,318157.0,54.45,54.55,54.32,54.5,318157.0
2023-09-20 12:50:00,54.5,54.5,54.31,54.34,86506.0,54.5,54.5,54.31,54.34,86506.0
2023-09-20 12:55:00,54.34,54.37,54.28,54.36,51495.0,54.34,54.37,54.28,54.36,51495.0
2023-09-20 13:00:00,54.36,54.41,54.29,54.3,79103.0,54.36,54.41,54.29,54.3,79103.0
2023-09-20 13:05:00,54.3,54.32,54.25,54.32,39577.0,54.3,54.32,54.25,54.32,39577.0
2023-09-20 13:10:00,54.32,54.34,54.24,54.24,41584.0,54.32,54.34,54.24,54.24,41584.0
2023-09-20 13:15:00,54.24,54.28,54.21,54.23,47017.0,54.24,54.28,54.21,54.23,47017.0
2023-09-20 13:20:00,54.23,54.28,54.22,54.26,52339.0,54.23,54.28,54.22,54.26,52339.0
2023-09-20 13:25:00,54.25,54.29,54.19,54.19,60643.0,54.25,54.29,54.19,54.19,60643.0
2023-09-20 13:30:00,54.2,54.26,54.18,54.26,33224.0,54.2,54.26,54.18,54.26,33224.0
2023-09-20 13:35:00,54.25,54.29,54.22,54.23,61186.0,54.25,54.29,54.22,54.23,61186.0
2023-09-20 13:40:00,54.23,54.29,54.21,54.29,60101.0,54.23,54.29,54.21,54.29,60101.0
2023-09-20 13:45:00,54.3,54.43,54.29,54.4,76033.0,54.3,54.43,54.29,54.4,76033.0
2023-09-20 13:50:00,54.4,54.41,54.34,54.39,48670.0,54.4,54.41,54.34,54.39,48670.0
2023-09-20 13:55:00,54.39,54.41,54.32,54.39,40406.0,54.39,54.41,54.32,54.39,40406.0
2023-09-20 14:00:00,54.39,54.39,54.18,54.27,94332.0,54.39,54.39,54.18,54.27,94332.0
2023-09-20 14:05:00,54.25,54.31,54.17,54.18,123514.0,54.25,54.31,54.17,54.18,123514.0
2023-09-20 14:10:00,54.17,54.21,54.14,54.19,69435.0,54.17,54.21,54.14,54.19,69435.0
2023-09-20 14:15:00,54.19,54.19,54.11,54.16,44445.0,54.19,54.19,54.11,54.16,44445.0
2023-09-20 14:20:00,54.15,54.21,54.11,54.18,61671.0,54.15,54.21,54.11,54.18,61671.0
2023-09-20 14:25:00,54.18,54.22,54.16,54.16,34582.0,54.18,54.22,54.16,54.16,34582.0
2023-09-20 14:30:00,54.16,54.16,54.03,54.03,67499.0,54.16,54.16,54.03,54.03,67499.0
2023-09-20 14:35:00,54.04,54.18,54.03,54.05,93705.0,54.04,54.18,54.03,54.05,93705.0
2023-09-20 14:40:00,54.06,54.08,53.96,53.97,80462.0,54.06,54.08,53.96,53.97,80462.0
2023-09-20 14:45:00,53.98,54.0,53.9,53.93,54237.0,53.98,54.0,53.9,53.93,54237.0
2023-09-20 14:50:00,53.93,53.97,53.86,53.9,61808.0,53.93,53.97,53.86,53.9,61808.0
2023-09-20 14:55:00,53.89,53.9,53.82,53.83,40238.0,53.89,53.9,53.82,53.83,40238.0
2023-09-20 15:00:00,53.82,53.82,53.75,53.77,47316.0,53.82,53.82,53.75,53.77,47316.0
2023-09-20 15:05:00,53.78,53.93,53.77,53.84,86802.0,53.78,53.93,53.77,53.84,86802.0
2023-09-20 15:10:00,53.85,53.89,53.83,53.87,61392.0,53.85,53.89,53.83,53.87,61392.0
2023-09-20 15:15:00,53.87,53.99,53.85,53.98,95507.0,53.87,53.99,53.85,53.98,95507.0
2023-09-20 15:20:00,53.98,54.0,53.92,53.96,53661.0,53.98,54.0,53.92,53.96,53661.0
2023-09-20 15:25:00,53.96,53.99,53.91,53.98,99922.0,53.96,53.99,53.91,53.98,99922.0
2023-09-20 15:30:00,53.98,54.0,53.91,53.95,336915.0,53.98,54.0,53.91,53.95,336915.0
2023-09-20 15:35:00,53.95,54.01,53.94,54.01,173886.0,53.95,54.01,53.94,54.01,173886.0
2023-09-20 15:40:00,54.01,54.08,53.97,54.04,159668.0,54.01,54.08,53.97,54.04,159668.0
2023-09-20 15:45:00,54.04,54.07,53.96,54.05,424012.0,54.04,54.07,53.96,54.05,424012.0
2023-09-20 15:50:00,54.04,54.11,54.02,54.1,276716.0,54.04,54.11,54.02,54.1,276716.0
2023-09-20 15:55:00,54.11,54.12,54.07,54.1,1191470.0,54.11,54.12,54.07,54.1,1191470.0
2023-09-21 09:30:00,54.02,54.31,54.02,54.14,200647.0,54.02,54.31,54.02,54.14,200647.0
2023-09-21 09:35:00,54.14,54.45,54.12,54.43,100460.0,54.14,54.45,54.12,54.43,100460.0
2023-09-21 09:40:00,54.43,54.59,54.34,54.58,125261.0,54.43,54.59,54.34,54.58,125261.0
2023-09-21 09:45:00,54.57,54.64,54.38,54.54,188682.0,54.57,54.64,54.38,54.54,188682.0
2023-09-21 09:50:00,54.53,54.56,54.33,54.46,156503.0,54.53,54.56,54.33,54.46,156503.0
2023-09-21 09:55:00,54.46,54.6,54.4,54.41,217324.0,54.46,54.6,54.4,54.41,217324.0
2023-09-21 10:00:00,54.41,54.45,54.3,54.36,132156.0,54.41,54.45,54.3,54.36,132156.0
2023-09-21 10:05:00,54.38,54.47,54.36,54.44,79734.0,54.38,54.47,54.36,54.44,79734.0
2023-09-21 10:10:00,54.43,54.54,54.42,54.54,69601.0,54.43,54.54,54.42,54.54,69601.0
2023-09-21 10:15:00,54.55,54.58,54.37,54.37,152655.0,54.55,54.58,54.37,54.37,152655.0
2023-09-21 10:20:00,54.37,54.42,54.33,54.4,81172.0,54.37,54.42,54.33,54.4,81172.0
2023-09-21 10:25:00,54.4,54.44,54.34,54.37,70531.0,54.4,54.44,54.34,54.37,70531.0
2023-09-21 10:30:00,54.38,54.41,54.36,54.37,53783.0,54.38,54.41,54.36,54.37,53783.0
2023-09-21 10:35:00,54.38,54.4,54.34,54.36,122191.0,54.38,54.4,54.34,54.36,122191.0
2023-09-21 10:40:00,54.36,54.49,54.33,54.44,80893.0,54.36,54.49,54.33,54.44,80893.0
2023-09-21 10:45:00,54.44,54.44,54.37,54.4,57768.0,54.44,54.44,54.37,54.4,57768.0
2023-09-21 10:50:00,54.4,54.46,54.38,54.4,95971.0,54.4,54.46,54.38,54.4,95971.0
2023-09-21 10:55:00,54.4,54.47,54.38,54.46,68625.0,54.4,54.47,54.38,54.46,68625.0
2023-09-21 11:00:00,54.47,54.53,54.42,54.5,92067.0,54.47,54.53,54.42,54.5,92067.0
2023-09-21 11:05:00,54.5,54.52,54.47,54.5,141812.0,54.5,54.52,54.47,54.5,141812.0
2023-09-21 11:10:00,54.5,54.55,54.49,54.5,145188.0,54.5,54.55,54.49,54.5,145188.0
2023-09-21 11:15:00,54.51,54.52,54.43,54.48,69146.0,54.51,54.52,54.43,54.48,69146.0
2023-09-21 11:20:00,54.48,54.48,54.38,54.41,77926.0,54.48,54.48,54.38,54.41,77926.0
2023-09-21 11:25:00,54.41,54.44,54.39,54.43,68861.0,54.41,54.44,54.39,54.43,68861.0
2023-09-21 11:30:00,54.43,54.46,54.37,54.4,70402.0,54.43,54.46,54.37,54.4,70402.0
2023-09-21 11:35:00,54.4,54.41,54.3,54.32,80274.0,54.4,54.41,54.3,54.32,80274.0
2023-09-21 11:40:00,54.31,54.31,54.19,54.19,119094.0,54.31,54.31,54.19,54.19,119094.0
2023-09-21 11:45:00,54.2,54.21,54.11,54.12,62887.0,54.2,54.21,54.11,54.12,62887.0
2023-09-21 11:50:00,54.12,54.2,54.11,54.14,47061.0,54.12,54.2,54.11,54.14,47061.0
2023-09-21 11:55:00,54.14,54.17,54.13,54.13,120690.0,54.14,54.17,54.13,54.13,120690.0
2023-09-21 12:00:00,54.14,54.18,54.13,54.16,55646.0,54.14,54.18,54.13,54.16,55646.0
2023-09-21 12:05:00,54.17,54.28,54.15,54.27,44522.0,54.17,54.28,54.15,54.27,44522.0
2023-09-21 12:10:00,54.26,54.28,54.21,54.24,49823.0,54.26,54.28,54.21,54.24,49823.0
2023-09-21 12:15:00,54.24,54.27,54.18,54.19,28616.0,54.24,54.27,54.18,54.19,28616.0
2023-09-21 12:20:00,54.19,54.19,54.14,54.15,67297.0,54.19,54.19,54.14,54.15,67297.0
2023-09-21 12:25:00,54.14,54.18,54.08,54.14,84391.0,54.14,54.18,54.08,54.14,84391.0
2023-09-21 12:30:00,54.15,54.28,54.13,54.26,88681.0,54.15,54.28,54.13,54.26,88681.0
2023-09-21 12:35:00,54.26,54.28,54.2,54.27,52289.0,54.26,54.28,54.2,54.27,52289.0
2023-09-21 12:40:00,54.28,54.28,54.2,54.25,46893.0,54.28,54.28,54.2,54.25,46893.0
2023-09-21 12:45:00,54.25,54.29,54.22,54.27,40151.0,54.25,54.29,54.22,54.27,40151.0
2023-09-21 12:50:00,54.26,54.3,54.24,54.28,49898.0,54.26,54.3,54.24,54.28,49898.0
2023-09-21 12:55:00,54.27,54.27,54.23,54.26,37576.0,54.27,54.27,54.23,54.26,37576.0
2023-09-21 13:00:00,54.25,54.26,54.17,54.22,45730.0,54.25,54.26,54.17,54.22,45730.0
2023-09-21 13:05:00,54.22,54.27,54.21,54.26,32956.0,54.22,54.27,54.21,54.26,32956.0
2023-09-21 13:10:00,54.26,54.28,54.23,54.27,42304.0,54.26,54.28,54.23,54.27,42304.0
2023-09-21 13:15:00,54.28,54.3,54.25,54.26,40129.0,54.28,54.3,54.25,54.26,40129.0
2023-09-21 13:20:00,54.27,54.35,54.26,54.35,36097.0,54.27,54.35,54.26,54.35,36097.0
2023-09-21 13:25:00,54.35,54.39,54.33,54.37,43066.0,54.35,54.39,54.33,54.37,43066.0
2023-09-21 13:30:00,54.38,54.41,54.33,54.4,76219.0,54.38,54.41,54.33,54.4,76219.0
2023-09-21 13:35:00,54.4,54.45,54.38,54.4,43765.0,54.4,54.45,54.38,54.4,43765.0
2023-09-21 13:40:00,54.4,54.47,54.39,54.47,58893.0,54.4,54.47,54.39,54.47,58893.0
2023-09-21 13:45:00,54.46,54.54,54.44,54.5,79320.0,54.46,54.54,54.44,54.5,79320.0
2023-09-21 13:50:00,54.5,54.52,54.46,54.5,61237.0,54.5,54.52,54.46,54.5,61237.0
2023-09-21 13:55:00,54.5,54.52,54.44,54.46,70615.0,54.5,54.52,54.44,54.46,70615.0
2023-09-21 14:00:00,54.46,54.47,54.4,54.43,64781.0,54.46,54.47,54.4,54.43,64781.0
2023-09-21 14:05:00,54.43,54.45,54.41,54.41,42798.0,54.43,54.45,54.41,54.41,42798.0
2023-09-21 14:10:00,54.41,54.43,54.4,54.41,40995.0,54.41,54.43,54.4,54.41,40995.0
2023-09-21 14:15:00,54.4,54.41,54.34,54.35,56934.0,54.4,54.41,54.34,54.35,56934.0
2023-09-21 14:20:00,54.35,54.35,54.28,54.32,58762.0,54.35,54.35,54.28,54.32,58762.0
2023-09-21 14:25:00,54.32,54.37,54.29,54.37,47627.0,54.32,54.37,54.29,54.37,47627.0
2023-09-21 14:30:00,54.36,54.37,54.31,54.32,69504.0,54.36,54.37,54.31,54.32,69504.0
2023-09-21 14:35:00,54.32,54.41,54.31,54.37,68666.0,54.32,54.41,54.31,54.37,68666.0
2023-09-21 14:40:00,54.38,54.38,54.26,54.27,40563.0,54.38,54.38,54.26,54.27,40563.0
2023-09-21 14:45:00,54.27,54.32,54.19,54.26,67057.0,54.27,54.32,54.19,54.26,67057.0
2023-09-21 14:50:00,54.25,54.29,54.23,54.26,50586.0,54.25,54.29,54.23,54.26,50586.0
2023-09-21 14:55:00,54.27,54.29,54.23,54.29,68648.0,54.27,54.29,54.23,54.29,68648.0
2023-09-21 15:00:00,54.28,54.31,54.25,54.27,61069.0,54.28,54.31,54.25,54.27,61069.0
2023-09-21 15:05:00,54.27,54.27,54.22,54.25,70945.0,54.27,54.27,54.22,54.25,70945.0
2023-09-21 15:10:00,54.25,54.27,54.21,54.26,92859.0,54.25,54.27,54.21,54.26,92859.0
2023-09-21 15:15:00,54.26,54.29,54.23,54.26,75165.0,54.26,54.29,54.23,54.26,75165.0
2023-09-21 15:20:00,54.26,54.28,54.23,54.25,85114.0,54.26,54.28,54.23,54.25,85114.0
2023-09-21 15:25:00,54.25,54.25,54.19,54.2,102114.0,54.25,54.25,54.19,54.2,102114.0
2023-09-21 15:30:00,54.2,54.2,54.1,54.11,104408.0,54.2,54.2,54.1,54.11,104408.0
2023-09-21 15:35:00,54.11,54.12,54.09,54.11,90413.0,54.11,54.12,54.09,54.11,90413.0
2023-09-21 15:40:00,54.11,54.12,54.06,54.07,135077.0,54.11,54.12,54.06,54.07,135077.0
2023-09-21 15:45:00,54.07,54.12,54.05,54.07,263334.0,54.07,54.12,54.05,54.07,263334.0
2023-09-21 15:50:00,54.06,54.07,53.97,54.04,293109.0,54.06,54.07,53.97,54.04,293109.0
2023-09-21 15:55:00,54.04,54.06,53.95,53.97,1069567.0,54.04,54.06,53.95,53.97,1069567.0
2023-09-22 09:30:00,54.0,54.05,53.79,53.97,164762.0,54.0,54.05,53.79,53.97,164762.0
2023-09-22 09:35:00,53.96,53.98,53.82,53.91,74250.0,53.96,53.98,53.82,53.91,74250.0
2023-09-22 09:40:00,53.9,53.94,53.85,53.91,90757.0,53.9,53.94,53.85,53.91,90757.0
2023-09-22 09:45:00,53.89,53.91,53.7,53.72,65042.0,53.89,53.91,53.7,53.72,65042.0
2023-09-22 09:50:00,53.72,53.73,53.59,53.62,54310.0,53.72,53.73,53.59,53.62,54310.0
2023-09-22 09:55:00,53.62,53.67,53.55,53.55,41635.0,53.62,53.67,53.55,53.55,41635.0
2023-09-22 10:00:00,53.56,53.66,53.5,53.66,60367.0,53.56,53.66,53.5,53.66,60367.0
2023-09-22 10:05:00,53.65,53.7,53.64,53.67,42952.0,53.65,53.7,53.64,53.67,42952.0
2023-09-22 10:10:00,53.68,53.78,53.67,53.75,57662.0,53.68,53.78,53.67,53.75,57662.0
2023-09-22 10:15:00,53.75,53.82,53.74,53.79,44937.0,53.75,53.82,53.74,53.79,44937.0
2023-09-22 10:20:00,53.79,53.9,53.77,53.89,52067.0,53.79,53.9,53.77,53.89,52067.0
2023-09-22 10:25:00,53.89,53.97,53.85,53.93,58884.0,53.89,53.97,53.85,53.93,58884.0
2023-09-22 10:30:00,53.93,53.97,53.9,53.9,56319.0,53.93,53.97,53.9,53.9,56319.0
2023-09-22 10:35:00,53.9,53.95,53.89,53.91,51527.0,53.9,53.95,53.89,53.91,51527.0
2023-09-22 10:40:00,53.9,53.92,53.86,53.89,64242.0,53.9,53.92,53.86,53.89,64242.0
2023-09-22 10:45:00,53.89,53.92,53.83,53.87,65943.0,53.89,53.92,53.83,53.87,65943.0
2023-09-22 10:50:00,53.87,53.9,53.85,53.86,81160.0,53.87,53.9,53.85,53.86,81160.0
2023-09-22 10:55:00,53.86,53.94,53.85,53.88,72618.0,53.86,53.94,53.85,53.88,72618.0
2023-09-22 11:00:00,53.88,53.95,53.87,53.94,91734.0,53.88,53.95,53.87,53.94,91734.0
2023-09-22 11:05:00,53.93,53.98,53.9,53.91,42944.0,53.93,53.98,53.9,53.91,42944.0
2023-09-22 11:10:00,53.91,53.92,53.8,53.81,70653.0,53.91,53.92,53.8,53.81,70653.0
2023-09-22 11:15:00,53.81,53.91,53.8,53.88,54080.0,53.81,53.91,53.8,53.88,54080.0
2023-09-22 11:20:00,53.88,53.98,53.87,53.9,46359.0,53.88,53.98,53.87,53.9,46359.0
2023-09-22 11:25:00,53.9,53.96,53.89,53.95,35003.0,53.9,53.96,53.89,53.95,35003.0
2023-09-22 11:30:00,53.95,54.08,53.94,54.08,57219.0,53.95,54.08,53.94,54.08,57219.0
2023-09-22 11:35:00,54.08,54.11,54.03,54.05,146283.0,54.08,54.11,54.03,54.05,146283.0
2023-09-22 11:40:00,54.05,54.06,54.0,54.04,39341.0,54.05,54.06,54.0,54.04,39341.0
2023-09-22 11:45:00,54.03,54.03,53.95,53.96,35616.0,54.03,54.03,53.95,53.96,35616.0
2023-09-22 11:50:00,53.96,54.0,53.91,53.93,37839.0,53.96,54.0,53.91,53.93,37839.0
2023-09-22 11:55:00,53.94,53.94,53.87,53.89,49051.0,53.94,53.94,53.87,53.89,49051.0
2023-09-22 12:00:00,53.88,53.93,53.86,53.9,35038.0,53.88,53.93,53.86,53.9,35038.0
2023-09-22 12:05:00,53.89,53.98,53.88,53.97,28144.0,53.89,53.98,53.88,53.97,28144.0
2023-09-22 12:10:00,53.97,53.97,53.93,53.95,28161.0,53.97,53.97,53.93,53.95,28161.0
2023-09-22 12:15:00,53.94,54.0,53.91,53.98,48167.0,53.94,54.0,53.91,53.98,48167.0
2023-09-22 12:20:00,53.98,53.98,53.91,53.91,24748.0,53.98,53.98,53.91,53.91,24748.0
2023-09-22 12:25:00,53.91,53.95,53.87,53.89,23309.0,53.91,53.95,53.87,53.89,23309.0
2023-09-22 12:30:00,53.89,53.93,53.88,53.93,23780.0,53.89,53.93,53.88,53.93,23780.0
2023-09-22 12:35:00,53.93,53.94,53.9,53.94,25870.0,53.93,53.94,53.9,53.94,25870.0
2023-09-22 12:40:00,53.94,53.96,53.91,53.91,24785.0,53.94,53.96,53.91,53.91,24785.0
2023-09-22 12:45:00,53.91,53.94,53.87,53.88,37622.0,53.91,53.94,53.87,53.88,37622.0
2023-09-22 12:50:00,53.87,53.91,53.86,53.91,39293.0,53.87,53.91,53.86,53.91,39293.0
2023-09-22 12:55:00,53.9,53.91,53.88,53.88,36013.0,53.9,53.91,53.88,53.88,36013.0
2023-09-22 13:00:00,53.89,53.89,53.82,53.88,41018.0,53.89,53.89,53.82,53.88,41018.0
2023-09-22 13:05:00,53.88,53.88,53.8,53.82,39540.0,53.88,53.88,53.8,53.82,39540.0
2023-09-22 13:10:00,53.82,53.86,53.78,53.79,47623.0,53.82,53.86,53.78,53.79,47623.0
2023-09-22 13:15:00,53.8,53.85,53.79,53.84,41623.0,53.8,53.85,53.79,53.84,41623.0
2023-09-22 13:20:00,53.84,53.86,53.76,53.77,53956.0,53.84,53.86,53.76,53.77,53956.0
2023-09-22 13:25:00,53.77,53.79,53.74,53.79,33482.0,53.77,53.79,53.74,53.79,33482.0
2023-09-22 13:30:00,53.78,53.78,53.73,53.76,50345.0,53.78,53.78,53.73,53.76,50345.0
2023-09-22 13:35:00,53.75,53.77,53.7,53.7,40479.0,53.75,53.77,53.7,53.7,40479.0
2023-09-22 13:40:00,53.71,53.73,53.67,53.69,52736.0,53.71,53.73,53.67,53.69,52736.0
2023-09-22 13:45:00,53.68,53.68,53.6,53.6,38653.0,53.68,53.68,53.6,53.6,38653.0
2023-09-22 13:50:00,53.6,53.67,53.6,53.63,38680.0,53.6,53.67,53.6,53.63,38680.0
2023-09-22 13:55:00,53.64,53.67,53.62,53.66,49216.0,53.64,53.67,53.62,53.66,49216.0
2023-09-22 14:00:00,53.66,53.67,53.61,53.62,36922.0,53.66,53.67,53.61,53.62,36922.0
2023-09-22 14:05:00,53.61,53.67,53.59,53.66,49740.0,53.61,53.67,53.59,53.66,49740.0
2023-09-22 14:10:00,53.66,53.66,53.59,53.61,47377.0,53.66,53.66,53.59,53.61,47377.0
2023-09-22 14:15:00,53.61,53.64,53.59,53.61,39582.0,53.61,53.64,53.59,53.61,39582.0
2023-09-22 14:20:00,53.61,53.62,53.58,53.62,54630.0,53.61,53.62,53.58,53.62,54630.0
2023-09-22 14:25:00,53.61,53.62,53.59,53.6,58052.0,53.61,53.62,53.59,53.6,58052.0
2023-09-22 14:30:00,53.6,53.64,53.56,53.64,47329.0,53.6,53.64,53.56,53.64,47329.0
2023-09-22 14:35:00,53.64,53.65,53.58,53.61,41464.0,53.64,53.65,53.58,53.61,41464.0
2023-09-22 14:40:00,53.61,53.61,53.53,53.53,39579.0,53.61,53.61,53.53,53.53,39579.0
2023-09-22 14:45:00,53.53,53.57,53.52,53.55,28805.0,53.53,53.57,53.52,53.55,28805.0
2023-09-22 14:50:00,53.55,53.55,53.51,53.53,140852.0,53.55,53.55,53.51,53.53,140852.0
2023-09-22 14:55:00,53.52,53.54,53.49,53.51,233519.0,53.52,53.54,53.49,53.51,233519.0
2023-09-22 15:00:00,53.51,53.61,53.5,53.59,37499.0,53.51,53.61,53.5,53.59,37499.0
2023-09-22 15:05:00,53.58,53.66,53.58,53.65,64719.0,53.58,53.66,53.58,53.65,64719.0
2023-09-22 15:10:00,53.65,53.67,53.63,53.66,40205.0,53.65,53.67,53.63,53.66,40205.0
2023-09-22 15:15:00,53.66,53.7,53.65,53.7,132813.0,53.66,53.7,53.65,53.7,132813.0
2023-09-22 15:20:00,53.7,53.75,53.69,53.73,73053.0,53.7,53.75,53.69,53.73,73053.0
2023-09-22 15:25:00,53.73,53.75,53.72,53.74,48972.0,53.73,53.75,53.72,53.74,48972.0
2023-09-22 15:30:00,53.75,53.79,53.73,53.76,122374.0,53.75,53.79,53.73,53.76,122374.0
2023-09-22 15:35:00,53.75,53.78,53.69,53.7,77465.0,53.75,53.78,53.69,53.7,77465.0
2023-09-22 15:40:00,53.7,53.7,53.55,53.55,80961.0,53.7,53.7,53.55,53.55,80961.0
2023-09-22 15:45:00,53.55,53.62,53.48,53.51,198967.0,53.55,53.62,53.48,53.51,198967.0
2023-09-22 15:50:00,53.5,53.54,53.47,53.54,247117.0,53.5,53.54,53.47,53.54,247117.0
2023-09-22 15:55:00,53.54,53.61,53.53,53.6,1071635.0,53.54,53.61,53.53,53.6,1071635.0
2023-09-25 09:30:00,53.45,53.61,53.42,53.54,110139.0,53.45,53.61,53.42,53.54,110139.0
2023-09-25 09:35:00,53.55,53.68,53.55,53.66,66433.0,53.55,53.68,53.55,53.66,66433.0
2023-09-25 09:40:00,53.66,53.73,53.63,53.65,47974.0,53.66,53.73,53.63,53.65,47974.0
2023-09-25 09:45:00,53.65,53.68,53.56,53.56,71752.0,53.65,53.68,53.56,53.56,71752.0
2023-09-25 09:50:00,53.56,53.64,53.56,53.62,33805.0,53.56,53.64,53.56,53.62,33805.0
2023-09-25 09:55:00,53.62,53.63,53.58,53.61,26729.0,53.62,53.63,53.58,53.61,26729.0
2023-09-25 10:00:00,53.61,53.76,53.6,53.72,98241.0,53.61,53.76,53.6,53.72,98241.0
2023-09-25 10:05:00,53.72,53.79,53.69,53.77,46142.0,53.72,53.79,53.69,53.77,46142.0
2023-09-25 10:10:00,53.78,53.78,53.74,53.74,31945.0,53.78,53.78,53.74,53.74,31945.0
2023-09-25 10:15:00,53.74,53.74,53.67,53.68,37189.0,53.74,53.74,53.67,53.68,37189.0
2023-09-25 10:20:00,53.68,53.69,53.63,53.66,39569.0,53.68,53.69,53.63,53.66,39569.0
2023-09-25 10:25:00,53.65,53.65,53.56,53.57,34102.0,53.65,53.65,53.56,53.57,34102.0
2023-09-25 10:30:00,53.56,53.64,53.56,53.62,33319.0,53.56,53.64,53.56,53.62,33319.0
2023-09-25 10:35:00,53.61,53.63,53.59,53.6,29975.0,53.61,53.63,53.59,53.6,29975.0
2023-09-25 10:40:00,53.59,53.63,53.57,53.63,67753.0,53.59,53.63,53.57,53.63,67753.0
2023-09-25 10:45:00,53.63,53.67,53.6,53.67,84300.0,53.63,53.67,53.6,53.67,84300.0
2023-09-25 10:50:00,53.66,53.67,53.56,53.56,55149.0,53.66,53.67,53.56,53.56,55149.0
2023-09-25 10:55:00,53.56,53.58,53.52,53.53,21048.0,53.56,53.58,53.52,53.53,21048.0
2023-09-25 11:00:00,53.52,53.55,53.49,53.52,38937.0,53.52,53.55,53.49,53.52,38937.0
2023-09-25 11:05:00,53.53,53.59,53.51,53.57,36853.0,53.53,53.59,53.51,53.57,36853.0
2023-09-25 11:10:00,53.56,53.58,53.54,53.57,39382.0,53.56,53.58,53.54,53.57,39382.0
2023-09-25 11:15:00,53.57,53.65,53.55,53.65,40805.0,53.57,53.65,53.55,53.65,40805.0
2023-09-25 11:20:00,53.66,53.7,53.64,53.69,21803.0,53.66,53.7,53.64,53.69,21803.0
2023-09-25 11:25:00,53.69,53.72,53.68,53.69,32833.0,53.69,53.72,53.68,53.69,32833.0
2023-09-25 11:30:00,53.7,53.71,53.65,53.71,31251.0,53.7,53.71,53.65,53.71,31251.0
2023-09-25 11:35:00,53.71,53.71,53.65,53.66,28229.0,53.71,53.71,53.65,53.66,28229.0
2023-09-25 11:40:00,53.67,53.72,53.66,53.71,24259.0,53.67,53.72,53.66,53.71,24259.0
2023-09-25 11:45:00,53.72,53.72,53.64,53.68,28012.0,53.72,53.72,53.64,53.68,28012.0
2023-09-25 11:50:00,53.67,53.73,53.67,53.72,25630.0,53.67,53.73,53.67,53.72,25630.0
2023-09-25 11:55:00,53.72,53.73,53.66,53.66,29790.0,53.72,53.73,53.66,53.66,29790.0
2023-09-25 12:00:00,53.66,53.68,53.64,53.65,22197.0,53.66,53.68,53.64,53.65,22197.0
2023-09-25 12:05:00,53.65,53.66,53.62,53.62,11574.0,53.65,53.66,53.62,53.62,11574.0
2023-09-25 12:10:00,53.62,53.63,53.58,53.6,24310.0,53.62,53.63,53.58,53.6,24310.0
2023-09-25 12:15:00,53.59,53.62,53.59,53.61,18548.0,53.59,53.62,53.59,53.61,18548.0
2023-09-25 12:20:00,53.61,53.62,53.58,53.61,18300.0,53.61,53.62,53.58,53.61,18300.0
2023-09-25 12:25:00,53.6,53.64,53.6,53.63,9774.0,53.6,53.64,53.6,53.63,9774.0
2023-09-25 12:30:00,53.64,53.67,53.62,53.67,31260.0,53.64,53.67,53.62,53.67,31260.0
2023-09-25 12:35:00,53.66,53.67,53.63,53.64,18753.0,53.66,53.67,53.63,53.64,18753.0
2023-09-25 12:40:00,53.63,53.66,53.63,53.66,12311.0,53.63,53.66,53.63,53.66,12311.0
2023-09-25 12:45:00,53.66,53.66,53.6,53.6,18688.0,53.66,53.66,53.6,53.6,18688.0
2023-09-25 12:50:00,53.61,53.61,53.56,53.6,20346.0,53.61,53.61,53.56,53.6,20346.0
2023-09-25 12:55:00,53.6,53.61,53.56,53.57,14245.0,53.6,53.61,53.56,53.57,14245.0
2023-09-25 13:00:00,53.57,53.57,53.55,53.57,21099.0,53.57,53.57,53.55,53.57,21099.0
2023-09-25 13:05:00,53.57,53.62,53.57,53.62,16854.0,53.57,53.62,53.57,53.62,16854.0
2023-09-25 13:10:00,53.62,53.64,53.61,53.61,13402.0,53.62,53.64,53.61,53.61,13402.0
2023-09-25 13:15:00,53.62,53.68,53.6,53.68,28296.0,53.62,53.68,53.6,53.68,28296.0
2023-09-25 13:20:00,53.68,53.68,53.59,53.6,22774.0,53.68,53.68,53.59,53.6,22774.0
2023-09-25 13:25:00,53.59,53.61,53.55,53.56,33301.0,53.59,53.61,53.55,53.56,33301.0
2023-09-25 13:30:00,53.55,53.6,53.54,53.6,19811.0,53.55,53.6,53.54,53.6,19811.0
2023-09-25 13:35:00,53.59,53.61,53.58,53.61,11033.0,53.59,53.61,53.58,53.61,11033.0
2023-09-25 13:40:00,53.61,53.61,53.56,53.58,29941.0,53.61,53.61,53.56,53.58,29941.0
2023-09-25 13:45:00,53.59,53.6,53.56,53.59,17726.0,53.59,53.6,53.56,53.59,17726.0
2023-09-25 13:50:00,53.59,53.61,53.57,53.58,13272.0,53.59,53.61,53.57,53.58,13272.0
2023-09-25 13:55:00,53.59,53.62,53.58,53.62,13809.0,53.59,53.62,53.58,53.62,13809.0
2023-09-25 14:00:00,53.62,53.66,53.61,53.66,14272.0,53.62,53.66,53.61,53.66,14272.0
2023-09-25 14:05:00,53.65,53.67,53.61,53.62,22982.0,53.65,53.67,53.61,53.62,22982.0
2023-09-25 14:10:00,53.62,53.62,53.58,53.61,30522.0,53.62,53.62,53.58,53.61,30522.0
2023-09-25 14:15:00,53.61,53.64,53.59,53.59,20019.0,53.61,53.64,53.59,53.59,20019.0
2023-09-25 14:20:00,53.6,53.61,53.57,53.58,17423.0,53.6,53.61,53.57,53.58,17423.0
2023-09-25 14:25:00,53.58,53.58,53.55,53.55,21255.0,53.58,53.58,53.55,53.55,21255.0
2023-09-25 14:30:00,53.55,53.6,53.55,53.59,39550.0,53.55,53.6,53.55,53.59,39550.0
2023-09-25 14:35:00,53.59,53.61,53.58,53.59,16828.0,53.59,53.61,53.58,53.59,16828.0
2023-09-25 14:40:00,53.59,53.61,53.57,53.59,19533.0,53.59,53.61,53.57,53.59,19533.0
2023-09-25 14:45:00,53.59,53.6,53.55,53.55,24065.0,53.59,53.6,53.55,53.55,24065.0
2023-09-25 14:50:00,53.55,53.58,53.55,53.57,14514.0,53.55,53.58,53.55,53.57,14514.0
2023-09-25 14:55:00,53.56,53.57,53.55,53.57,19838.0,53.56,53.57,53.55,53.57,19838.0
2023-09-25 15:00:00,53.57,53.57,53.51,53.52,38567.0,53.57,53.57,53.51,53.52,38567.0
2023-09-25 15:05:00,53.52,53.52,53.5,53.51,23062.0,53.52,53.52,53.5,53.51,23062.0
2023-09-25 15:10:00,53.52,53.53,53.5,53.53,26184.0,53.52,53.53,53.5,53.53,26184.0
2023-09-25 15:15:00,53.53,53.6,53.52,53.57,37400.0,53.53,53.6,53.52,53.57,37400.0
2023-09-25 15:20:00,53.58,53.61,53.56,53.58,25942.0,53.58,53.61,53.56,53.58,25942.0
2023-09-25 15:25:00,53.58,53.64,53.57,53.64,53779.0,53.58,53.64,53.57,53.64,53779.0
2023-09-25 15:30:00,53.64,53.72,53.62,53.69,78109.0,53.64,53.72,53.62,53.69,78109.0
2023-09-25 15:35:00,53.69,53.71,53.64,53.66,109706.0,53.69,53.71,53.64,53.66,109706.0
2023-09-25 15:40:00,53.66,53.73,53.66,53.73,658389.0,53.66,53.73,53.66,53.73,658389.0
2023-09-25 15:45:00,53.73,53.75,53.68,53.71,253153.0,53.73,53.75,53.68,53.71,253153.0
2023-09-25 15:50:00,53.71,53.77,53.7,53.76,307433.0,53.71,53.77,53.7,53.76,307433.0
2023-09-25 15:55:00,53.76,53.83,53.73,53.8,556115.0,53.76,53.83,53.73,53.8,556115.0
2023-09-26 09:30:00,53.48,53.82,53.48,53.76,65189.0,53.48,53.82,53.48,53.76,65189.0
2023-09-26 09:35:00,53.76,53.89,53.71,53.73,64524.0,53.76,53.89,53.71,53.73,64524.0
2023-09-26 09:40:00,53.73,53.75,53.59,53.64,59952.0,53.73,53.75,53.59,53.64,59952.0
2023-09-26 09:45:00,53.63,53.67,53.53,53.55,41117.0,53.63,53.67,53.53,53.55,41117.0
2023-09-26 09:50:00,53.56,53.56,53.45,53.47,117708.0,53.56,53.56,53.45,53.47,117708.0
2023-09-26 09:55:00,53.47,53.48,53.25,53.25,103291.0,53.47,53.48,53.25,53.25,103291.0
2023-09-26 10:00:00,53.26,53.39,53.25,53.33,83973.0,53.26,53.39,53.25,53.33,83973.0
2023-09-26 10:05:00,53.32,53.34,53.2,53.21,77141.0,53.32,53.34,53.2,53.21,77141.0
2023-09-26 10:10:00,53.21,53.23,53.18,53.21,40115.0,53.21,53.23,53.18,53.21,40115.0
2023-09-26 10:15:00,53.22,53.25,53.17,53.21,43714.0,53.22,53.25,53.17,53.21,43714.0
2023-09-26 10:20:00,53.21,53.23,53.19,53.21,83381.0,53.21,53.23,53.19,53.21,83381.0
2023-09-26 10:25:00,53.21,53.21,53.14,53.16,29332.0,53.21,53.21,53.14,53.16,29332.0
2023-09-26 10:30:00,53.16,53.2,53.11,53.15,27505.0,53.16,53.2,53.11,53.15,27505.0
2023-09-26 10:35:00,53.15,53.18,53.12,53.15,24468.0,53.15,53.18,53.12,53.15,24468.0
2023-09-26 10:40:00,53.15,53.16,53.1,53.11,31163.0,53.15,53.16,53.1,53.11,31163.0
2023-09-26 10:45:00,53.1,53.12,53.0,53.07,106561.0,53.1,53.12,53.0,53.07,106561.0
2023-09-26 10:50:00,53.06,53.13,53.01,53.07,101436.0,53.06,53.13,53.01,53.07,101436.0
2023-09-26 10:55:00,53.06,53.12,53.04,53.11,62392.0,53.06,53.12,53.04,53.11,62392.0
2023-09-26 11:00:00,53.11,53.17,53.07,53.15,42221.0,53.11,53.17,53.07,53.15,42221.0
2023-09-26 11:05:00,53.14,53.15,53.08,53.09,62386.0,53.14,53.15,53.08,53.09,62386.0
2023-09-26 11:10:00,53.09,53.1,53.05,53.08,71682.0,53.09,53.1,53.05,53.08,71682.0
2023-09-26 11:15:00,53.08,53.09,52.97,52.98,31025.0,53.08,53.09,52.97,52.98,31025.0
2023-09-26 11:20:00,52.97,53.01,52.97,53.01,25132.0,52.97,53.01,52.97,53.01,25132.0
2023-09-26 11:25:00,53.01,53.02,52.94,52.95,20590.0,53.01,53.02,52.94,52.95,20590.0
2023-09-26 11:30:00,52.95,52.95,52.82,52.84,70036.0,52.95,52.95,52.82,52.84,70036.0
2023-09-26 11:35:00,52.84,52.9,52.82,52.86,126773.0,52.84,52.9,52.82,52.86,126773.0
2023-09-26 11:40:00,52.86,52.92,52.79,52.86,66483.0,52.86,52.92,52.79,52.86,66483.0
2023-09-26 11:45:00,52.86,52.88,52.75,52.78,70285.0,52.86,52.88,52.75,52.78,70285.0
2023-09-26 11:50:00,52.78,52.8,52.71,52.73,77073.0,52.78,52.8,52.71,52.73,77073.0
2023-09-26 11:55:00,52.72,52.77,52.7,52.77,42447.0,52.72,52.77,52.7,52.77,42447.0
2023-09-26 12:00:00,52.76,52.79,52.73,52.76,47903.0,52.76,52.79,52.73,52.76,47903.0
2023-09-26 12:05:00,52.75,52.84,52.71,52.83,51636.0,52.75,52.84,52.71,52.83,51636.0
2023-09-26 12:10:00,52.83,52.83,52.74,52.76,76300.0,52.83,52.83,52.74,52.76,76300.0
2023-09-26 12:15:00,52.75,52.8,52.74,52.8,35609.0,52.75,52.8,52.74,52.8,35609.0
2023-09-26 12:20:00,52.8,52.81,52.77,52.79,142873.0,52.8,52.81,52.77,52.79,142873.0
2023-09-26 12:25:00,52.8,52.8,52.74,52.78,152197.0,52.8,52.8,52.74,52.78,152197.0
2023-09-26 12:30:00,52.78,52.81,52.74,52.75,60405.0,52.78,52.81,52.74,52.75,60405.0
2023-09-26 12:35:00,52.75,52.76,52.7,52.73,60734.0,52.75,52.76,52.7,52.73,60734.0
2023-09-26 12:40:00,52.73,52.78,52.71,52.78,71993.0,52.73,52.78,52.71,52.78,71993.0
2023-09-26 12:45:00,52.78,52.78,52.75,52.78,16958.0,52.78,52.78,52.75,52.78,16958.0
2023-09-26 12:50:00,52.78,52.81,52.78,52.8,30947.0,52.78,52.81,52.78,52.8,30947.0
2023-09-26 12:55:00,52.8,52.81,52.78,52.81,39901.0,52.8,52.81,52.78,52.81,39901.0
2023-09-26 13:00:00,52.8,52.93,52.8,52.93,54329.0,52.8,52.93,52.8,52.93,54329.0
2023-09-26 13:05:00,52.93,53.0,52.91,52.98,76049.0,52.93,53.0,52.91,52.98,76049.0
2023-09-26 13:10:00,52.98,53.0,52.95,52.96,39314.0,52.98,53.0,52.95,52.96,39314.0
2023-09-26 13:15:00,52.95,52.96,52.91,52.93,53238.0,52.95,52.96,52.91,52.93,53238.0
2023-09-26 13:20:00,52.93,52.93,52.82,52.86,158479.0,52.93,52.93,52.82,52.86,158479.0
2023-09-26 13:25:00,52.86,52.91,52.77,52.81,118299.0,52.86,52.91,52.77,52.81,118299.0
2023-09-26 13:30:00,52.81,52.85,52.78,52.78,43692.0,52.81,52.85,52.78,52.78,43692.0
2023-09-26 13:35:00,52.79,52.82,52.74,52.77,29878.0,52.79,52.82,52.74,52.77,29878.0
2023-09-26 13:40:00,52.76,52.76,52.72,52.74,23066.0,52.76,52.76,52.72,52.74,23066.0
2023-09-26 13:45:00,52.74,52.75,52.71,52.71,78962.0,52.74,52.75,52.71,52.71,78962.0
2023-09-26 13:50:00,52.72,52.81,52.7,52.8,36129.0,52.72,52.81,52.7,52.8,36129.0
2023-09-26 13:55:00,52.8,52.86,52.8,52.86,24788.0,52.8,52.86,52.8,52.86,24788.0
2023-09-26 14:00:00,52.86,52.86,52.79,52.8,50025.0,52.86,52.86,52.79,52.8,50025.0
2023-09-26 14:05:00,52.8,52.81,52.76,52.79,50048.0,52.8,52.81,52.76,52.79,50048.0
2023-09-26 14:10:00,52.78,52.82,52.76,52.77,27395.0,52.78,52.82,52.76,52.77,27395.0
2023-09-26 14:15:00,52.78,52.78,52.75,52.75,141094.0,52.78,52.78,52.75,52.75,141094.0
2023-09-26 14:20:00,52.74,52.8,52.72,52.8,20220.0,52.74,52.8,52.72,52.8,20220.0
2023-09-26 14:25:00,52.8,52.81,52.75,52.77,25714.0,52.8,52.81,52.75,52.77,25714.0
2023-09-26 14:30:00,52.77,52.78,52.74,52.76,63281.0,52.77,52.78,52.74,52.76,63281.0
2023-09-26 14:35:00,52.76,52.78,52.72,52.74,52395.0,52.76,52.78,52.72,52.74,52395.0
2023-09-26 14:40:00,52.75,52.78,52.74,52.77,17491.0,52.75,52.78,52.74,52.77,17491.0
2023-09-26 14:45:00,52.77,52.77,52.73,52.73,25729.0,52.77,52.77,52.73,52.73,25729.0
2023-09-26 14:50:00,52.74,52.78,52.73,52.77,32760.0,52.74,52.78,52.73,52.77,32760.0
2023-09-26 14:55:00,52.77,52.77,52.69,52.73,74016.0,52.77,52.77,52.69,52.73,74016.0
2023-09-26 15:00:00,52.73,52.82,52.73,52.78,70217.0,52.73,52.82,52.73,52.78,70217.0
2023-09-26 15:05:00,52.77,52.83,52.74,52.79,61425.0,52.77,52.83,52.74,52.79,61425.0
2023-09-26 15:10:00,52.8,52.85,52.79,52.84,72447.0,52.8,52.85,52.79,52.84,72447.0
2023-09-26 15:15:00,52.83,52.89,52.8,52.82,54741.0,52.83,52.89,52.8,52.82,54741.0
2023-09-26 15:20:00,52.82,52.84,52.8,52.8,62489.0,52.82,52.84,52.8,52.8,62489.0
2023-09-26 15:25:00,52.8,52.85,52.76,52.84,39218.0,52.8,52.85,52.76,52.84,39218.0
2023-09-26 15:30:00,52.84,52.84,52.79,52.8,52700.0,52.84,52.84,52.79,52.8,52700.0
2023-09-26 15:35:00,52.8,52.84,52.79,52.84,69613.0,52.8,52.84,52.79,52.84,69613.0
2023-09-26 15:40:00,52.84,52.9,52.83,52.88,77100.0,52.84,52.9,52.83,52.88,77100.0
2023-09-26 15:45:00,52.87,52.9,52.81,52.81,181124.0,52.87,52.9,52.81,52.81,181124.0
2023-09-26 15:50:00,52.81,52.89,52.76,52.88,385346.0,52.81,52.89,52.76,52.88,385346.0
2023-09-26 15:55:00,52.89,52.91,52.83,52.83,511624.0,52.89,52.91,52.83,52.83,511624.0
2023-09-27 09:30:00,52.78,53.08,52.78,53.01,119843.0,52.78,53.08,52.78,53.01,119843.0
2023-09-27 09:35:00,53.01,53.1,52.94,53.05,64052.0,53.01,53.1,52.94,53.05,64052.0
2023-09-27 09:40:00,53.06,53.16,53.03,53.13,67638.0,53.06,53.16,53.03,53.13,67638.0
2023-09-27 09:45:00,53.12,53.13,52.83,52.84,91993.0,53.12,53.13,52.83,52.84,91993.0
2023-09-27 09:50:00,52.84,52.89,52.74,52.81,60350.0,52.84,52.89,52.74,52.81,60350.0
2023-09-27 09:55:00,52.8,52.85,52.71,52.73,68501.0,52.8,52.85,52.71,52.73,68501.0
2023-09-27 10:00:00,52.73,52.76,52.6,52.7,50589.0,52.73,52.76,52.6,52.7,50589.0
2023-09-27 10:05:00,52.7,52.73,52.56,52.57,43571.0,52.7,52.73,52.56,52.57,43571.0
2023-09-27 10:10:00,52.56,52.66,52.54,52.66,44962.0,52.56,52.66,52.54,52.66,44962.0
2023-09-27 10:15:00,52.65,52.72,52.64,52.69,50036.0,52.65,52.72,52.64,52.69,50036.0
2023-09-27 10:20:00,52.69,52.71,52.65,52.68,51649.0,52.69,52.71,52.65,52.68,51649.0
2023-09-27 10:25:00,52.67,52.68,52.54,52.56,31538.0,52.67,52.68,52.54,52.56,31538.0
2023-09-27 10:30:00,52.55,52.63,52.52,52.62,67801.0,52.55,52.63,52.52,52.62,67801.0
2023-09-27 10:35:00,52.62,52.63,52.57,52.57,48436.0,52.62,52.63,52.57,52.57,48436.0
2023-09-27 10:40:00,52.57,52.57,52.43,52.47,130998.0,52.57,52.57,52.43,52.47,130998.0
2023-09-27 10:45:00,52.47,52.48,52.36,52.37,146771.0,52.47,52.48,52.36,52.37,146771.0
2023-09-27 10:50:00,52.37,52.4,52.23,52.25,145442.0,52.37,52.4,52.23,52.25,145442.0
2023-09-27 10:55:00,52.25,52.28,52.18,52.2,104937.0,52.25,52.28,52.18,52.2,104937.0
2023-09-27 11:00:00,52.2,52.26,52.14,52.21,237562.0,52.2,52.26,52.14,52.21,237562.0
2023-09-27 11:05:00,52.22,52.23,52.11,52.18,128120.0,52.22,52.23,52.11,52.18,128120.0
2023-09-27 11:10:00,52.17,52.24,52.15,52.18,214708.0,52.17,52.24,52.15,52.18,214708.0
2023-09-27 11:15:00,52.18,52.18,52.04,52.07,80513.0,52.18,52.18,52.04,52.07,80513.0
2023-09-27 11:20:00,52.07,52.09,51.96,51.98,158827.0,52.07,52.09,51.96,51.98,158827.0
2023-09-27 11:25:00,51.99,51.99,51.9,51.93,59906.0,51.99,51.99,51.9,51.93,59906.0
2023-09-27 11:30:00,51.93,52.11,51.93,52.06,302250.0,51.93,52.11,51.93,52.06,302250.0
2023-09-27 11:35:00,52.08,52.13,52.06,52.13,61492.0,52.08,52.13,52.06,52.13,61492.0
2023-09-27 11:40:00,52.14,52.18,52.08,52.16,64092.0,52.14,52.18,52.08,52.16,64092.0
2023-09-27 11:45:00,52.14,52.16,52.11,52.13,31364.0,52.14,52.16,52.11,52.13,31364.0
2023-09-27 11:50:00,52.13,52.14,52.11,52.13,17689.0,52.13,52.14,52.11,52.13,17689.0
2023-09-27 11:55:00,52.12,52.13,52.08,52.11,141508.0,52.12,52.13,52.08,52.11,141508.0
2023-09-27 12:00:00,52.12,52.12,51.99,52.0,30961.0,52.12,52.12,51.99,52.0,30961.0
2023-09-27 12:05:00,52.01,52.04,51.99,52.04,108502.0,52.01,52.04,51.99,52.04,108502.0
2023-09-27 12:10:00,52.06,52.06,52.0,52.03,18431.0,52.06,52.06,52.0,52.03,18431.0
2023-09-27 12:15:00,52.03,52.04,52.0,52.0,24361.0,52.03,52.04,52.0,52.0,24361.0
2023-09-27 12:20:00,52.01,52.04,52.0,52.04,25657.0,52.01,52.04,52.0,52.04,25657.0
2023-09-27 12:25:00,52.04,52.05,52.02,52.03,28115.0,52.04,52.05,52.02,52.03,28115.0
2023-09-27 12:30:00,52.03,52.08,52.02,52.03,24184.0,52.03,52.08,52.02,52.03,24184.0
2023-09-27 12:35:00,52.02,52.04,52.0,52.04,15148.0,52.02,52.04,52.0,52.04,15148.0
2023-09-27 12:40:00,52.03,52.05,52.0,52.01,45524.0,52.03,52.05,52.0,52.01,45524.0
2023-09-27 12:45:00,52.02,52.09,52.01,52.05,20513.0,52.02,52.09,52.01,52.05,20513.0
2023-09-27 12:50:00,52.05,52.08,51.9,51.9,55559.0,52.05,52.08,51.9,51.9,55559.0
2023-09-27 12:55:00,51.9,51.9,51.85,51.88,58700.0,51.9,51.9,51.85,51.88,58700.0
2023-09-27 13:00:00,51.87,51.9,51.85,51.88,41736.0,51.87,51.9,51.85,51.88,41736.0
2023-09-27 13:05:00,51.88,51.89,51.83,51.85,22360.0,51.88,51.89,51.83,51.85,22360.0
2023-09-27 13:10:00,51.84,51.86,51.77,51.78,49203.0,51.84,51.86,51.77,51.78,49203.0
2023-09-27 13:15:00,51.79,51.8,51.75,51.78,26824.0,51.79,51.8,51.75,51.78,26824.0
2023-09-27 13:20:00,51.78,51.8,51.75,51.78,29042.0,51.78,51.8,51.75,51.78,29042.0
2023-09-27 13:25:00,51.78,51.78,51.69,51.7,32094.0,51.78,51.78,51.69,51.7,32094.0
2023-09-27 13:30:00,51.71,51.73,51.69,51.73,19646.0,51.71,51.73,51.69,51.73,19646.0
2023-09-27 13:35:00,51.73,51.75,51.68,51.74,23610.0,51.73,51.75,51.68,51.74,23610.0
2023-09-27 13:40:00,51.74,51.74,51.64,51.67,38796.0,51.74,51.74,51.64,51.67,38796.0
2023-09-27 13:45:00,51.66,51.67,51.62,51.62,43083.0,51.66,51.67,51.62,51.62,43083.0
2023-09-27 13:50:00,51.63,51.63,51.58,51.59,56761.0,51.63,51.63,51.58,51.59,56761.0
2023-09-27 13:55:00,51.58,51.69,51.55,51.65,57232.0,51.58,51.69,51.55,51.65,57232.0
2023-09-27 14:00:00,51.65,51.68,51.62,51.68,37534.0,51.65,51.68,51.62,51.68,37534.0
2023-09-27 14:05:00,51.68,51.68,51.54,51.54,30706.0,51.68,51.68,51.54,51.54,30706.0
2023-09-27 14:10:00,51.54,51.61,51.54,51.59,57021.0,51.54,51.61,51.54,51.59,57021.0
2023-09-27 14:15:00,51.59,51.61,51.57,51.58,35299.0,51.59,51.61,51.57,51.58,35299.0
2023-09-27 14:20:00,51.57,51.59,51.55,51.57,37179.0,51.57,51.59,51.55,51.57,37179.0
2023-09-27 14:25:00,51.57,51.66,51.55,51.65,38430.0,51.57,51.66,51.55,51.65,38430.0
2023-09-27 14:30:00,51.66,51.84,51.65,51.78,54458.0,51.66,51.84,51.65,51.78,54458.0
2023-09-27 14:35:00,51.79,52.01,51.78,52.0,201509.0,51.79,52.01,51.78,52.0,201509.0
2023-09-27 14:40:00,52.01,52.07,51.99,52.04,258144.0,52.01,52.07,51.99,52.04,258144.0
2023-09-27 14:45:00,52.03,52.15,52.03,52.09,85860.0,52.03,52.15,52.03,52.09,85860.0
2023-09-27 14:50:00,52.1,52.12,52.01,52.12,95274.0,52.1,52.12,52.01,52.12,95274.0
2023-09-27 14:55:00,52.11,52.12,52.07,52.08,71660.0,52.11,52.12,52.07,52.08,71660.0
2023-09-27 15:00:00,52.07,52.13,52.07,52.13,38962.0,52.07,52.13,52.07,52.13,38962.0
2023-09-27 15:05:00,52.13,52.21,52.12,52.2,27174.0,52.13,52.21,52.12,52.2,27174.0
2023-09-27 15:10:00,52.2,52.28,52.19,52.25,34825.0,52.2,52.28,52.19,52.25,34825.0
2023-09-27 15:15:00,52.24,52.26,52.19,52.22,87046.0,52.24,52.26,52.19,52.22,87046.0
2023-09-27 15:20:00,52.22,52.25,52.19,52.24,51719.0,52.22,52.25,52.19,52.24,51719.0
2023-09-27 15:25:00,52.25,52.32,52.24,52.29,61053.0,52.25,52.32,52.24,52.29,61053.0
2023-09-27 15:30:00,52.29,52.29,52.2,52.21,65259.0,52.29,52.29,52.2,52.21,65259.0
2023-09-27 15:35:00,52.21,52.23,52.17,52.21,65733.0,52.21,52.23,52.17,52.21,65733.0
2023-09-27 15:40:00,52.21,52.21,52.09,52.12,103775.0,52.21,52.21,52.09,52.12,103775.0
2023-09-27 15:45:00,52.12,52.13,52.07,52.12,134016.0,52.12,52.13,52.07,52.12,134016.0
2023-09-27 15:50:00,52.11,52.18,52.11,52.18,206387.0,52.11,52.18,52.11,52.18,206387.0
2023-09-27 15:55:00,52.17,52.18,52.07,52.12,577602.0,52.17,52.18,52.07,52.12,577602.0
2023-09-28 09:30:00,52.42,52.67,52.14,52.67,117473.0,52.42,52.67,52.14,52.67,117473.0
2023-09-28 09:35:00,52.67,52.77,52.59,52.73,56105.0,52.67,52.77,52.59,52.73,56105.0
2023-09-28 09:40:00,52.73,52.87,52.7,52.83,64090.0,52.73,52.87,52.7,52.83,64090.0
2023-09-28 09:45:00,52.8,52.9,52.78,52.88,61709.0,52.8,52.9,52.78,52.88,61709.0
2023-09-28 09:50:00,52.89,53.06,52.83,53.05,71485.0,52.89,53.06,52.83,53.05,71485.0
2023-09-28 09:55:00,53.05,53.13,53.01,53.04,99888.0,53.05,53.13,53.01,53.04,99888.0
2023-09-28 10:00:00,53.03,53.21,53.0,53.2,93509.0,53.03,53.21,53.0,53.2,93509.0
2023-09-28 10:05:00,53.19,53.2,53.12,53.17,74751.0,53.19,53.2,53.12,53.17,74751.0
2023-09-28 10:10:00,53.16,53.31,53.13,53.3,51917.0,53.16,53.31,53.13,53.3,51917.0
2023-09-28 10:15:00,53.31,53.39,53.27,53.39,82373.0,53.31,53.39,53.27,53.39,82373.0
2023-09-28 10:20:00,53.4,53.49,53.39,53.48,56539.0,53.4,53.49,53.39,53.48,56539.0
2023-09-28 10:25:00,53.49,53.5,53.36,53.37,65576.0,53.49,53.5,53.36,53.37,65576.0
2023-09-28 10:30:00,53.37,53.41,53.29,53.41,54444.0,53.37,53.41,53.29,53.41,54444.0
2023-09-28 10:35:00,53.41,53.49,53.19,53.2,165782.0,53.41,53.49,53.19,53.2,165782.0
2023-09-28 10:40:00,53.2,53.23,53.14,53.23,159236.0,53.2,53.23,53.14,53.23,159236.0
2023-09-28 10:45:00,53.22,53.27,53.2,53.23,121497.0,53.22,53.27,53.2,53.23,121497.0
2023-09-28 10:50:00,53.22,53.28,53.21,53.25,64486.0,53.22,53.28,53.21,53.25,64486.0
2023-09-28 10:55:00,53.25,53.27,53.23,53.27,28954.0,53.25,53.27,53.23,53.27,28954.0
2023-09-28 11:00:00,53.26,53.28,53.18,53.26,83673.0,53.26,53.28,53.18,53.26,83673.0
2023-09-28 11:05:00,53.25,53.28,53.22,53.27,35797.0,53.25,53.28,53.22,53.27,35797.0
2023-09-28 11:10:00,53.26,53.27,53.14,53.17,31535.0,53.26,53.27,53.14,53.17,31535.0
2023-09-28 11:15:00,53.16,53.21,53.1,53.11,110319.0,53.16,53.21,53.1,53.11,110319.0
2023-09-28 11:20:00,53.1,53.16,53.07,53.16,69539.0,53.1,53.16,53.07,53.16,69539.0
2023-09-28 11:25:00,53.16,53.17,53.08,53.1,34744.0,53.16,53.17,53.08,53.1,34744.0
2023-09-28 11:30:00,53.1,53.17,53.09,53.15,70485.0,53.1,53.17,53.09,53.15,70485.0
2023-09-28 11:35:00,53.15,53.18,53.11,53.13,69873.0,53.15,53.18,53.11,53.13,69873.0
2023-09-28 11:40:00,53.13,53.28,53.12,53.27,74338.0,53.13,53.28,53.12,53.27,74338.0
2023-09-28 11:45:00,53.26,53.32,53.25,53.31,34618.0,53.26,53.32,53.25,53.31,34618.0
2023-09-28 11:50:00,53.31,53.32,53.28,53.29,31966.0,53.31,53.32,53.28,53.29,31966.0
2023-09-28 11:55:00,53.3,53.31,53.27,53.29,22697.0,53.3,53.31,53.27,53.29,22697.0
2023-09-28 12:00:00,53.3,53.31,53.24,53.28,45714.0,53.3,53.31,53.24,53.28,45714.0
2023-09-28 12:05:00,53.29,53.29,53.25,53.27,21348.0,53.29,53.29,53.25,53.27,21348.0
2023-09-28 12:10:00,53.27,53.3,53.25,53.29,34741.0,53.27,53.3,53.25,53.29,34741.0
2023-09-28 12:15:00,53.29,53.32,53.27,53.3,23741.0,53.29,53.32,53.27,53.3,23741.0
2023-09-28 12:20:00,53.3,53.36,53.3,53.34,30594.0,53.3,53.36,53.3,53.34,30594.0
2023-09-28 12:25:00,53.34,53.39,53.3,53.35,28825.0,53.34,53.39,53.3,53.35,28825.0
2023-09-28 12:30:00,53.36,53.39,53.32,53.36,37159.0,53.36,53.39,53.32,53.36,37159.0
2023-09-28 12:35:00,53.36,53.39,53.35,53.38,14701.0,53.36,53.39,53.35,53.38,14701.0
2023-09-28 12:40:00,53.37,53.43,53.36,53.38,37692.0,53.37,53.43,53.36,53.38,37692.0
2023-09-28 12:45:00,53.38,53.39,53.3,53.3,34144.0,53.38,53.39,53.3,53.3,34144.0
2023-09-28 12:50:00,53.3,53.33,53.28,53.28,57891.0,53.3,53.33,53.28,53.28,57891.0
2023-09-28 12:55:00,53.28,53.3,53.26,53.28,633747.0,53.28,53.3,53.26,53.28,633747.0
2023-09-28 13:00:00,53.28,53.28,53.16,53.22,48469.0,53.28,53.28,53.16,53.22,48469.0
2023-09-28 13:05:00,53.22,53.28,53.2,53.28,22902.0,53.22,53.28,53.2,53.28,22902.0
2023-09-28 13:10:00,53.28,53.29,53.25,53.27,20806.0,53.28,53.29,53.25,53.27,20806.0
2023-09-28 13:15:00,53.27,53.29,53.26,53.28,18166.0,53.27,53.29,53.26,53.28,18166.0
2023-09-28 13:20:00,53.28,53.35,53.28,53.35,20813.0,53.28,53.35,53.28,53.35,20813.0
2023-09-28 13:25:00,53.35,53.35,53.31,53.31,24047.0,53.35,53.35,53.31,53.31,24047.0
2023-09-28 13:30:00,53.32,53.32,53.25,53.28,35699.0,53.32,53.32,53.25,53.28,35699.0
2023-09-28 13:35:00,53.27,53.36,53.27,53.33,24308.0,53.27,53.36,53.27,53.33,24308.0
2023-09-28 13:40:00,53.33,53.34,53.28,53.31,22509.0,53.33,53.34,53.28,53.31,22509.0
2023-09-28 13:45:00,53.3,53.39,53.3,53.36,27617.0,53.3,53.39,53.3,53.36,27617.0
2023-09-28 13:50:00,53.35,53.35,53.31,53.32,43222.0,53.35,53.35,53.31,53.32,43222.0
2023-09-28 13:55:00,53.32,53.36,53.29,53.36,38750.0,53.32,53.36,53.29,53.36,38750.0
2023-09-28 14:00:00,53.36,53.37,53.26,53.27,20025.0,53.36,53.37,53.26,53.27,20025.0
2023-09-28 14:05:00,53.27,53.3,53.25,53.28,14522.0,53.27,53.3,53.25,53.28,14522.0
2023-09-28 14:10:00,53.28,53.36,53.27,53.34,24804.0,53.28,53.36,53.27,53.34,24804.0
2023-09-28 14:15:00,53.34,53.41,53.33,53.38,26697.0,53.34,53.41,53.33,53.38,26697.0
2023-09-28 14:20:00,53.37,53.39,53.36,53.38,18749.0,53.37,53.39,53.36,53.38,18749.0
2023-09-28 14:25:00,53.38,53.44,53.36,53.42,34364.0,53.38,53.44,53.36,53.42,34364.0
2023-09-28 14:30:00,53.42,53.43,53.34,53.34,40985.0,53.42,53.43,53.34,53.34,40985.0
2023-09-28 14:35:00,53.34,53.34,53.3,53.32,34434.0,53.34,53.34,53.3,53.32,34434.0
2023-09-28 14:40:00,53.31,53.39,53.3,53.35,28877.0,53.31,53.39,53.3,53.35,28877.0
2023-09-28 14:45:00,53.34,53.35,53.29,53.31,39704.0,53.34,53.35,53.29,53.31,39704.0
2023-09-28 14:50:00,53.3,53.34,53.28,53.31,31387.0,53.3,53.34,53.28,53.31,31387.0
2023-09-28 14:55:00,53.31,53.34,53.29,53.34,37065.0,53.31,53.34,53.29,53.34,37065.0
2023-09-28 15:00:00,53.34,53.35,53.31,53.34,32192.0,53.34,53.35,53.31,53.34,32192.0
2023-09-28 15:05:00,53.34,53.34,53.31,53.33,41761.0,53.34,53.34,53.31,53.33,41761.0
2023-09-28 15:10:00,53.34,53.35,53.32,53.33,37042.0,53.34,53.35,53.32,53.33,37042.0
2023-09-28 15:15:00,53.33,53.37,53.32,53.37,37952.0,53.33,53.37,53.32,53.37,37952.0
2023-09-28 15:20:00,53.37,53.41,53.36,53.41,45523.0,53.37,53.41,53.36,53.41,45523.0
2023-09-28 15:25:00,53.41,53.47,53.41,53.43,66866.0,53.41,53.47,53.41,53.43,66866.0
2023-09-28 15:30:00,53.42,53.43,53.38,53.41,72831.0,53.42,53.43,53.38,53.41,72831.0
2023-09-28 15:35:00,53.41,53.41,53.32,53.34,80267.0,53.41,53.41,53.32,53.34,80267.0
2023-09-28 15:40:00,53.34,53.36,53.3,53.35,100852.0,53.34,53.36,53.3,53.35,100852.0
2023-09-28 15:45:00,53.35,53.41,53.34,53.39,98832.0,53.35,53.41,53.34,53.39,98832.0
2023-09-28 15:50:00,53.39,53.39,53.34,53.36,130846.0,53.39,53.39,53.34,53.36,130846.0
2023-09-28 15:55:00,53.37,53.42,53.36,53.38,346236.0,53.37,53.42,53.36,53.38,346236.0
2023-09-29 09:30:00,53.46,53.46,52.99,53.01,94353.0,53.46,53.46,52.99,53.01,94353.0
2023-09-29 09:35:00,53.0,53.15,52.97,53.09,57230.0,53.0,53.15,52.97,53.09,57230.0
2023-09-29 09:40:00,53.09,53.12,52.94,53.01,85844.0,53.09,53.12,52.94,53.01,85844.0
2023-09-29 09:45:00,53.01,53.04,52.85,52.99,284885.0,53.01,53.04,52.85,52.99,284885.0
2023-09-29 09:50:00,52.98,53.09,52.97,53.06,68936.0,52.98,53.09,52.97,53.06,68936.0
2023-09-29 09:55:00,53.04,53.12,53.01,53.12,49514.0,53.04,53.12,53.01,53.12,49514.0
2023-09-29 10:00:00,53.12,53.28,53.11,53.23,77551.0,53.12,53.28,53.11,53.23,77551.0
2023-09-29 10:05:00,53.23,53.26,53.19,53.23,39211.0,53.23,53.26,53.19,53.23,39211.0
2023-09-29 10:10:00,53.23,53.28,53.23,53.25,29426.0,53.23,53.28,53.23,53.25,29426.0
2023-09-29 10:15:00,53.23,53.25,53.19,53.2,39663.0,53.23,53.25,53.19,53.2,39663.0
2023-09-29 10:20:00,53.2,53.28,53.2,53.25,71497.0,53.2,53.28,53.2,53.25,71497.0
2023-09-29 10:25:00,53.26,53.28,53.23,53.26,60966.0,53.26,53.28,53.23,53.26,60966.0
2023-09-29 10:30:00,53.25,53.3,53.24,53.29,26004.0,53.25,53.3,53.24,53.29,26004.0
2023-09-29 10:35:00,53.29,53.3,53.17,53.18,196985.0,53.29,53.3,53.17,53.18,196985.0
2023-09-29 10:40:00,53.18,53.27,53.16,53.27,55502.0,53.18,53.27,53.16,53.27,55502.0
2023-09-29 10:45:00,53.26,53.28,53.24,53.27,25310.0,53.26,53.28,53.24,53.27,25310.0
2023-09-29 10:50:00,53.27,53.28,53.24,53.26,27406.0,53.27,53.28,53.24,53.26,27406.0
2023-09-29 10:55:00,53.26,53.27,53.18,53.26,56561.0,53.26,53.27,53.18,53.26,56561.0
2023-09-29 11:00:00,53.27,53.27,53.15,53.16,35117.0,53.27,53.27,53.15,53.16,35117.0
2023-09-29 11:05:00,53.16,53.16,53.06,53.06,18775.0,53.16,53.16,53.06,53.06,18775.0
2023-09-29 11:10:00,53.05,53.12,53.05,53.06,50067.0,53.05,53.12,53.05,53.06,50067.0
2023-09-29 11:15:00,53.07,53.1,53.06,53.1,56524.0,53.07,53.1,53.06,53.1,56524.0
2023-09-29 11:20:00,53.1,53.23,53.09,53.19,62272.0,53.1,53.23,53.09,53.19,62272.0
2023-09-29 11:25:00,53.2,53.22,53.09,53.1,40672.0,53.2,53.22,53.09,53.1,40672.0
2023-09-29 11:30:00,53.1,53.13,53.07,53.11,51302.0,53.1,53.13,53.07,53.11,51302.0
2023-09-29 11:35:00,53.1,53.12,53.04,53.04,42849.0,53.1,53.12,53.04,53.04,42849.0
2023-09-29 11:40:00,53.04,53.07,53.0,53.03,66642.0,53.04,53.07,53.0,53.03,66642.0
2023-09-29 11:45:00,53.04,53.06,53.01,53.02,67494.0,53.04,53.06,53.01,53.02,67494.0
2023-09-29 11:50:00,53.02,53.05,52.88,52.9,38850.0,53.02,53.05,52.88,52.9,38850.0
2023-09-29 11:55:00,52.9,52.98,52.9,52.95,40538.0,52.9,52.98,52.9,52.95,40538.0
2023-09-29 12:00:00,52.96,52.97,52.92,52.95,44130.0,52.96,52.97,52.92,52.95,44130.0
2023-09-29 12:05:00,52.94,52.99,52.92,52.95,46274.0,52.94,52.99,52.92,52.95,46274.0
2023-09-29 12:10:00,52.95,53.01,52.91,52.98,92053.0,52.95,53.01,52.91,52.98,92053.0
2023-09-29 12:15:00,52.98,53.02,52.94,53.0,158229.0,52.98,53.02,52.94,53.0,158229.0
2023-09-29 12:20:00,53.0,53.04,52.97,53.01,29888.0,53.0,53.04,52.97,53.01,29888.0
2023-09-29 12:25:00,53.0,53.05,52.99,53.02,230256.0,53.0,53.05,52.99,53.02,230256.0
2023-09-29 12:30:00,53.02,53.03,52.99,53.02,30547.0,53.02,53.03,52.99,53.02,30547.0
2023-09-29 12:35:00,53.01,53.03,52.95,52.96,25300.0,53.01,53.03,52.95,52.96,25300.0
2023-09-29 12:40:00,52.95,53.01,52.94,52.98,34368.0,52.95,53.01,52.94,52.98,34368.0
2023-09-29 12:45:00,52.98,53.02,52.96,52.98,37286.0,52.98,53.02,52.96,52.98,37286.0
2023-09-29 12:50:00,52.97,52.99,52.96,52.96,36256.0,52.97,52.99,52.96,52.96,36256.0
2023-09-29 12:55:00,52.97,53.0,52.96,52.99,79556.0,52.97,53.0,52.96,52.99,79556.0
2023-09-29 13:00:00,52.98,52.99,52.9,52.95,122135.0,52.98,52.99,52.9,52.95,122135.0
2023-09-29 13:05:00,52.96,52.97,52.89,52.93,106512.0,52.96,52.97,52.89,52.93,106512.0
2023-09-29 13:10:00,52.93,52.93,52.9,52.91,65141.0,52.93,52.93,52.9,52.91,65141.0
2023-09-29 13:15:00,52.91,52.96,52.9,52.95,66465.0,52.91,52.96,52.9,52.95,66465.0
2023-09-29 13:20:00,52.95,52.97,52.93,52.96,46081.0,52.95,52.97,52.93,52.96,46081.0
2023-09-29 13:25:00,52.96,52.99,52.94,52.96,245221.0,52.96,52.99,52.94,52.96,245221.0
2023-09-29 13:30:00,52.96,52.96,52.87,52.91,50030.0,52.96,52.96,52.87,52.91,50030.0
2023-09-29 13:35:00,52.9,52.94,52.9,52.94,37844.0,52.9,52.94,52.9,52.94,37844.0
2023-09-29 13:40:00,52.93,53.01,52.91,53.01,24800.0,52.93,53.01,52.91,53.01,24800.0
2023-09-29 13:45:00,53.0,53.01,52.94,52.95,34756.0,53.0,53.01,52.94,52.95,34756.0
2023-09-29 13:50:00,52.95,53.0,52.94,52.95,110704.0,52.95,53.0,52.94,52.95,110704.0
2023-09-29 13:55:00,52.94,52.98,52.9,52.91,38783.0,52.94,52.98,52.9,52.91,38783.0
2023-09-29 14:00:00,52.9,52.92,52.89,52.92,60645.0,52.9,52.92,52.89,52.92,60645.0
2023-09-29 14:05:00,52.93,52.94,52.91,52.93,44890.0,52.93,52.94,52.91,52.93,44890.0
2023-09-29 14:10:00,52.93,52.97,52.91,52.94,45014.0,52.93,52.97,52.91,52.94,45014.0
2023-09-29 14:15:00,52.94,52.94,52.83,52.85,80845.0,52.94,52.94,52.83,52.85,80845.0
2023-09-29 14:20:00,52.84,52.91,52.83,52.88,52680.0,52.84,52.91,52.83,52.88,52680.0
2023-09-29 14:25:00,52.88,52.93,52.87,52.9,89299.0,52.88,52.93,52.87,52.9,89299.0
2023-09-29 14:30:00,52.9,52.93,52.77,52.78,62429.0,52.9,52.93,52.77,52.78,62429.0
2023-09-29 14:35:00,52.78,52.81,52.75,52.8,27745.0,52.78,52.81,52.75,52.8,27745.0
2023-09-29 14:40:00,52.79,52.88,52.78,52.86,30240.0,52.79,52.88,52.78,52.86,30240.0
2023-09-29 14:45:00,52.86,52.87,52.82,52.83,45322.0,52.86,52.87,52.82,52.83,45322.0
2023-09-29 14:50:00,52.83,52.83,52.8,52.82,46224.0,52.83,52.83,52.8,52.82,46224.0
2023-09-29 14:55:00,52.82,52.9,52.81,52.89,46911.0,52.82,52.9,52.81,52.89,46911.0
2023-09-29 15:00:00,52.88,52.9,52.84,52.85,295099.0,52.88,52.9,52.84,52.85,295099.0
2023-09-29 15:05:00,52.85,52.9,52.84,52.87,52356.0,52.85,52.9,52.84,52.87,52356.0
2023-09-29 15:10:00,52.87,52.96,52.86,52.91,28214.0,52.87,52.96,52.86,52.91,28214.0
2023-09-29 15:15:00,52.91,52.97,52.9,52.95,63415.0,52.91,52.97,52.9,52.95,63415.0
2023-09-29 15:20:00,52.95,52.98,52.91,52.95,122964.0,52.95,52.98,52.91,52.95,122964.0
2023-09-29 15:25:00,52.95,52.99,52.91,52.98,87684.0,52.95,52.99,52.91,52.98,87684.0
2023-09-29 15:30:00,52.98,52.99,52.93,52.94,216063.0,52.98,52.99,52.93,52.94,216063.0
2023-09-29 15:35:00,52.93,52.94,52.85,52.86,240162.0,52.93,52.94,52.85,52.86,240162.0
2023-09-29 15:40:00,52.85,52.85,52.69,52.72,89882.0,52.85,52.85,52.69,52.72,89882.0
2023-09-29 15:45:00,52.73,52.8,52.69,52.8,111651.0,52.73,52.8,52.69,52.8,111651.0
2023-09-29 15:50:00,52.8,52.87,52.75,52.81,273131.0,52.8,52.87,52.75,52.81,273131.0
2023-09-29 15:55:00,52.82,52.95,52.7,52.8,1753902.0,52.82,52.95,52.7,52.8,1753902.0
2023-10-02 09:30:00,52.49,52.67,52.29,52.33,109409.0,52.49,52.67,52.29,52.33,109409.0
2023-10-02 09:35:00,52.35,52.55,52.34,52.54,43044.0,52.35,52.55,52.34,52.54,43044.0
2023-10-02 09:40:00,52.53,52.61,52.48,52.5,98381.0,52.53,52.61,52.48,52.5,98381.0
2023-10-02 09:45:00,52.51,52.58,52.43,52.55,68853.0,52.51,52.58,52.43,52.55,68853.0
2023-10-02 09:50:00,52.55,52.59,52.52,52.59,47794.0,52.55,52.59,52.52,52.59,47794.0
2023-10-02 09:55:00,52.59,52.61,52.56,52.58,11876.0,52.59,52.61,52.56,52.58,11876.0
2023-10-02 10:00:00,52.54,52.6,52.44,52.47,51009.0,52.54,52.6,52.44,52.47,51009.0
2023-10-02 10:05:00,52.46,52.49,52.4,52.46,33820.0,52.46,52.49,52.4,52.46,33820.0
2023-10-02 10:10:00,52.47,52.57,52.45,52.55,49006.0,52.47,52.57,52.45,52.55,49006.0
2023-10-02 10:15:00,52.55,52.57,52.42,52.44,52298.0,52.55,52.57,52.42,52.44,52298.0
2023-10-02 10:20:00,52.43,52.46,52.39,52.44,35336.0,52.43,52.46,52.39,52.44,35336.0
2023-10-02 10:25:00,52.44,52.49,52.41,52.42,45291.0,52.44,52.49,52.41,52.42,45291.0
2023-10-02 10:30:00,52.43,52.43,52.33,52.35,41301.0,52.43,52.43,52.33,52.35,41301.0
2023-10-02 10:35:00,52.36,52.39,52.3,52.35,46407.0,52.36,52.39,52.3,52.35,46407.0
2023-10-02 10:40:00,52.35,52.37,52.27,52.35,94670.0,52.35,52.37,52.27,52.35,94670.0
2023-10-02 10:45:00,52.35,52.41,52.35,52.38,37624.0,52.35,52.41,52.35,52.38,37624.0
2023-10-02 10:50:00,52.38,52.39,52.31,52.35,32866.0,52.38,52.39,52.31,52.35,32866.0
2023-10-02 10:55:00,52.35,52.37,52.3,52.34,24638.0,52.35,52.37,52.3,52.34,24638.0
2023-10-02 11:00:00,52.34,52.46,52.34,52.43,32075.0,52.34,52.46,52.34,52.43,32075.0
2023-10-02 11:05:00,52.43,52.43,52.35,52.35,39731.0,52.43,52.43,52.35,52.35,39731.0
2023-10-02 11:10:00,52.35,52.45,52.34,52.45,42339.0,52.35,52.45,52.34,52.45,42339.0
2023-10-02 11:15:00,52.45,52.57,52.44,52.51,72025.0,52.45,52.57,52.44,52.51,72025.0
2023-10-02 11:20:00,52.52,52.75,52.51,52.74,45870.0,52.52,52.75,52.51,52.74,45870.0
2023-10-02 11:25:00,52.73,52.78,52.68,52.7,64578.0,52.73,52.78,52.68,52.7,64578.0
2023-10-02 11:30:00,52.7,52.71,52.66,52.69,47124.0,52.7,52.71,52.66,52.69,47124.0
2023-10-02 11:35:00,52.69,52.71,52.64,52.69,36505.0,52.69,52.71,52.64,52.69,36505.0
2023-10-02 11:40:00,52.69,52.72,52.62,52.66,38213.0,52.69,52.72,52.62,52.66,38213.0
2023-10-02 11:45:00,52.66,52.67,52.55,52.58,58504.0,52.66,52.67,52.55,52.58,58504.0
2023-10-02 11:50:00,52.58,52.64,52.53,52.53,44434.0,52.58,52.64,52.53,52.53,44434.0
2023-10-02 11:55:00,52.53,52.55,52.5,52.54,18358.0,52.53,52.55,52.5,52.54,18358.0
2023-10-02 12:00:00,52.54,52.54,52.45,52.48,20464.0,52.54,52.54,52.45,52.48,20464.0
2023-10-02 12:05:00,52.49,52.5,52.42,52.43,11739.0,52.49,52.5,52.42,52.43,11739.0
2023-10-02 12:10:00,52.42,52.45,52.39,52.44,15625.0,52.42,52.45,52.39,52.44,15625.0
2023-10-02 12:15:00,52.45,52.48,52.4,52.43,20500.0,52.45,52.48,52.4,52.43,20500.0
2023-10-02 12:20:00,52.43,52.46,52.42,52.46,11917.0,52.43,52.46,52.42,52.46,11917.0
2023-10-02 12:25:00,52.46,52.46,52.42,52.43,15489.0,52.46,52.46,52.42,52.43,15489.0
2023-10-02 12:30:00,52.42,52.44,52.41,52.41,17569.0,52.42,52.44,52.41,52.41,17569.0
2023-10-02 12:35:00,52.41,52.43,52.38,52.42,21120.0,52.41,52.43,52.38,52.42,21120.0
2023-10-02 12:40:00,52.42,52.45,52.41,52.41,36230.0,52.42,52.45,52.41,52.41,36230.0
2023-10-02 12:45:00,52.41,52.43,52.3,52.31,34851.0,52.41,52.43,52.3,52.31,34851.0
2023-10-02 12:50:00,52.31,52.34,52.3,52.3,14617.0,52.31,52.34,52.3,52.3,14617.0
2023-10-02 12:55:00,52.3,52.33,52.3,52.33,21106.0,52.3,52.33,52.3,52.33,21106.0
2023-10-02 13:00:00,52.33,52.34,52.31,52.32,22995.0,52.33,52.34,52.31,52.32,22995.0
2023-10-02 13:05:00,52.32,52.39,52.31,52.38,36009.0,52.32,52.39,52.31,52.38,36009.0
2023-10-02 13:10:00,52.39,52.39,52.32,52.36,14383.0,52.39,52.39,52.32,52.36,14383.0
2023-10-02 13:15:00,52.36,52.45,52.36,52.45,27850.0,52.36,52.45,52.36,52.45,27850.0
2023-10-02 13:20:00,52.46,52.47,52.43,52.44,11054.0,52.46,52.47,52.43,52.44,11054.0
2023-10-02 13:25:00,52.44,52.47,52.44,52.47,17239.0,52.44,52.47,52.44,52.47,17239.0
2023-10-02 13:30:00,52.47,52.49,52.45,52.48,16493.0,52.47,52.49,52.45,52.48,16493.0
2023-10-02 13:35:00,52.48,52.48,52.42,52.45,11070.0,52.48,52.48,52.42,52.45,11070.0
2023-10-02 13:40:00,52.45,52.49,52.44,52.47,19089.0,52.45,52.49,52.44,52.47,19089.0
2023-10-02 13:45:00,52.47,52.48,52.44,52.46,13324.0,52.47,52.48,52.44,52.46,13324.0
2023-10-02 13:50:00,52.46,52.48,52.45,52.47,8296.0,52.46,52.48,52.45,52.47,8296.0
2023-10-02 13:55:00,52.47,52.49,52.45,52.48,16073.0,52.47,52.49,52.45,52.48,16073.0
2023-10-02 14:00:00,52.48,52.5,52.46,52.48,12183.0,52.48,52.5,52.46,52.48,12183.0
2023-10-02 14:05:00,52.49,52.62,52.49,52.6,28958.0,52.49,52.62,52.49,52.6,28958.0
2023-10-02 14:10:00,52.6,52.69,52.6,52.68,22834.0,52.6,52.69,52.6,52.68,22834.0
2023-10-02 14:15:00,52.68,52.69,52.61,52.64,20959.0,52.68,52.69,52.61,52.64,20959.0
2023-10-02 14:20:00,52.64,52.64,52.58,52.62,12304.0,52.64,52.64,52.58,52.62,12304.0
2023-10-02 14:25:00,52.62,52.63,52.56,52.57,19172.0,52.62,52.63,52.56,52.57,19172.0
2023-10-02 14:30:00,52.57,52.63,52.56,52.56,20440.0,52.57,52.63,52.56,52.56,20440.0
2023-10-02 14:35:00,52.56,52.58,52.52,52.52,21036.0,52.56,52.58,52.52,52.52,21036.0
2023-10-02 14:40:00,52.52,52.53,52.5,52.52,10762.0,52.52,52.53,52.5,52.52,10762.0
2023-10-02 14:45:00,52.52,52.56,52.51,52.54,28983.0,52.52,52.56,52.51,52.54,28983.0
2023-10-02 14:50:00,52.55,52.59,52.54,52.55,24286.0,52.55,52.59,52.54,52.55,24286.0
2023-10-02 14:55:00,52.55,52.57,52.53,52.56,17755.0,52.55,52.57,52.53,52.56,17755.0
2023-10-02 15:00:00,52.57,52.62,52.56,52.6,97055.0,52.57,52.62,52.56,52.6,97055.0
2023-10-02 15:05:00,52.6,52.67,52.59,52.66,70163.0,52.6,52.67,52.59,52.66,70163.0
2023-10-02 15:10:00,52.66,52.71,52.64,52.65,42430.0,52.66,52.71,52.64,52.65,42430.0
2023-10-02 15:15:00,52.65,52.69,52.63,52.65,23498.0,52.65,52.69,52.63,52.65,23498.0
2023-10-02 15:20:00,52.65,52.68,52.62,52.67,23964.0,52.65,52.68,52.62,52.67,23964.0
2023-10-02 15:25:00,52.68,52.75,52.66,52.7,86547.0,52.68,52.75,52.66,52.7,86547.0
2023-10-02 15:30:00,52.69,52.72,52.66,52.71,20641.0,52.69,52.72,52.66,52.71,20641.0
2023-10-02 15:35:00,52.7,52.71,52.63,52.65,48316.0,52.7,52.71,52.63,52.65,48316.0
2023-10-02 15:40:00,52.65,52.73,52.64,52.73,63075.0,52.65,52.73,52.64,52.73,63075.0
2023-10-02 15:45:00,52.73,52.78,52.7,52.71,141314.0,52.73,52.78,52.7,52.71,141314.0
2023-10-02 15:50:00,52.7,52.79,52.67,52.78,164421.0,52.7,52.79,52.67,52.78,164421.0
2023-10-02 15:55:00,52.78,52.81,52.76,52.81,266796.0,52.78,52.81,52.76,52.81,266796.0
2023-10-03 09:30:00,52.66,52.8,52.53,52.62,85628.0,52.66,52.8,52.53,52.62,85628.0
2023-10-03 09:35:00,52.62,52.66,52.5,52.51,67320.0,52.62,52.66,52.5,52.51,67320.0
2023-10-03 09:40:00,52.5,52.61,52.46,52.52,101627.0,52.5,52.61,52.46,52.52,101627.0
2023-10-03 09:45:00,52.5,52.54,52.46,52.5,53086.0,52.5,52.54,52.46,52.5,53086.0
2023-10-03 09:50:00,52.49,52.5,52.27,52.29,44475.0,52.49,52.5,52.27,52.29,44475.0
2023-10-03 09:55:00,52.29,52.33,52.2,52.21,54844.0,52.29,52.33,52.2,52.21,54844.0
2023-10-03 10:00:00,52.21,52.21,51.97,52.01,149572.0,52.21,52.21,51.97,52.01,149572.0
2023-10-03 10:05:00,52.0,52.05,51.91,51.94,54706.0,52.0,52.05,51.91,51.94,54706.0
2023-10-03 10:10:00,51.94,52.22,51.94,52.11,51775.0,51.94,52.22,51.94,52.11,51775.0
2023-10-03 10:15:00,52.1,52.17,52.05,52.09,66606.0,52.1,52.17,52.05,52.09,66606.0
2023-10-03 10:20:00,52.08,52.12,51.99,52.0,47732.0,52.08,52.12,51.99,52.0,47732.0
2023-10-03 10:25:00,52.01,52.02,51.83,51.84,77112.0,52.01,52.02,51.83,51.84,77112.0
2023-10-03 10:30:00,51.83,51.91,51.81,51.91,46265.0,51.83,51.91,51.81,51.91,46265.0
2023-10-03 10:35:00,51.91,51.92,51.82,51.83,40850.0,51.91,51.92,51.82,51.83,40850.0
2023-10-03 10:40:00,51.83,51.88,51.79,51.86,93129.0,51.83,51.88,51.79,51.86,93129.0
2023-10-03 10:45:00,51.87,51.95,51.83,51.89,73092.0,51.87,51.95,51.83,51.89,73092.0
2023-10-03 10:50:00,51.9,51.92,51.8,51.88,46689.0,51.9,51.92,51.8,51.88,46689.0
2023-10-03 10:55:00,51.88,51.95,51.86,51.9,55293.0,51.88,51.95,51.86,51.9,55293.0
2023-10-03 11:00:00,51.9,51.96,51.87,51.89,34238.0,51.9,51.96,51.87,51.89,34238.0
2023-10-03 11:05:00,51.89,51.9,51.82,51.82,47377.0,51.89,51.9,51.82,51.82,47377.0
2023-10-03 11:10:00,51.83,51.84,51.78,51.82,41327.0,51.83,51.84,51.78,51.82,41327.0
2023-10-03 11:15:00,51.81,51.84,51.77,51.8,51943.0,51.81,51.84,51.77,51.8,51943.0
2023-10-03 11:20:00,51.8,51.81,51.74,51.75,59204.0,51.8,51.81,51.74,51.75,59204.0
2023-10-03 11:25:00,51.75,51.75,51.67,51.71,48609.0,51.75,51.75,51.67,51.71,48609.0
2023-10-03 11:30:00,51.71,51.72,51.6,51.62,45108.0,51.71,51.72,51.6,51.62,45108.0
2023-10-03 11:35:00,51.61,51.64,51.5,51.51,102914.0,51.61,51.64,51.5,51.51,102914.0
2023-10-03 11:40:00,51.51,51.56,51.45,51.47,60409.0,51.51,51.56,51.45,51.47,60409.0
2023-10-03 11:45:00,51.48,51.52,51.42,51.43,60037.0,51.48,51.52,51.42,51.43,60037.0
2023-10-03 11:50:00,51.43,51.53,51.42,51.48,46085.0,51.43,51.53,51.42,51.48,46085.0
2023-10-03 11:55:00,51.48,51.56,51.45,51.55,333666.0,51.48,51.56,51.45,51.55,333666.0
2023-10-03 12:00:00,51.55,51.62,51.51,51.6,74155.0,51.55,51.62,51.51,51.6,74155.0
2023-10-03 12:05:00,51.6,51.65,51.59,51.64,40721.0,51.6,51.65,51.59,51.64,40721.0
2023-10-03 12:10:00,51.64,51.65,51.56,51.62,25209.0,51.64,51.65,51.56,51.62,25209.0
2023-10-03 12:15:00,51.62,51.73,51.62,51.7,53448.0,51.62,51.73,51.62,51.7,53448.0
2023-10-03 12:20:00,51.7,51.72,51.69,51.72,24425.0,51.7,51.72,51.69,51.72,24425.0
2023-10-03 12:25:00,51.72,51.76,51.66,51.7,126902.0,51.72,51.76,51.66,51.7,126902.0
2023-10-03 12:30:00,51.71,51.78,51.7,51.75,19424.0,51.71,51.78,51.7,51.75,19424.0
2023-10-03 12:35:00,51.75,51.82,51.71,51.79,56903.0,51.75,51.82,51.71,51.79,56903.0
2023-10-03 12:40:00,51.79,51.82,51.67,51.68,17456.0,51.79,51.82,51.67,51.68,17456.0
2023-10-03 12:45:00,51.68,51.82,51.67,51.82,22782.0,51.68,51.82,51.67,51.82,22782.0
2023-10-03 12:50:00,51.82,51.83,51.76,51.77,59445.0,51.82,51.83,51.76,51.77,59445.0
2023-10-03 12:55:00,51.77,51.77,51.69,51.73,102870.0,51.77,51.77,51.69,51.73,102870.0
2023-10-03 13:00:00,51.74,51.81,51.74,51.79,20104.0,51.74,51.81,51.74,51.79,20104.0
2023-10-03 13:05:00,51.8,51.82,51.7,51.72,55021.0,51.8,51.82,51.7,51.72,55021.0
2023-10-03 13:10:00,51.72,51.73,51.66,51.67,49705.0,51.72,51.73,51.66,51.67,49705.0
2023-10-03 13:15:00,51.67,51.71,51.67,51.68,45859.0,51.67,51.71,51.67,51.68,45859.0
2023-10-03 13:20:00,51.68,51.68,51.64,51.66,29674.0,51.68,51.68,51.64,51.66,29674.0
2023-10-03 13:25:00,51.66,51.67,51.57,51.57,41784.0,51.66,51.67,51.57,51.57,41784.0
2023-10-03 13:30:00,51.57,51.59,51.54,51.55,109378.0,51.57,51.59,51.54,51.55,109378.0
2023-10-03 13:35:00,51.55,51.55,51.46,51.47,59808.0,51.55,51.55,51.46,51.47,59808.0
2023-10-03 13:40:00,51.47,51.5,51.44,51.46,60893.0,51.47,51.5,51.44,51.46,60893.0
2023-10-03 13:45:00,51.47,51.47,51.4,51.4,50487.0,51.47,51.47,51.4,51.4,50487.0
2023-10-03 13:50:00,51.4,51.42,51.35,51.36,53181.0,51.4,51.42,51.35,51.36,53181.0
2023-10-03 13:55:00,51.37,51.37,51.31,51.31,67710.0,51.37,51.37,51.31,51.31,67710.0
2023-10-03 14:00:00,51.31,51.34,51.28,51.32,113754.0,51.31,51.34,51.28,51.32,113754.0
2023-10-03 14:05:00,51.32,51.4,51.3,51.4,77536.0,51.32,51.4,51.3,51.4,77536.0
2023-10-03 14:10:00,51.4,51.42,51.38,51.4,45177.0,51.4,51.42,51.38,51.4,45177.0
2023-10-03 14:15:00,51.39,51.4,51.33,51.35,75617.0,51.39,51.4,51.33,51.35,75617.0
2023-10-03 14:20:00,51.35,51.35,51.26,51.26,125437.0,51.35,51.35,51.26,51.26,125437.0
2023-10-03 14:25:00,51.27,51.31,51.25,51.27,159942.0,51.27,51.31,51.25,51.27,159942.0
2023-10-03 14:30:00,51.27,51.38,51.25,51.36,141643.0,51.27,51.38,51.25,51.36,141643.0
2023-10-03 14:35:00,51.38,51.51,51.38,51.51,113898.0,51.38,51.51,51.38,51.51,113898.0
2023-10-03 14:40:00,51.51,51.57,51.5,51.57,61493.0,51.51,51.57,51.5,51.57,61493.0
2023-10-03 14:45:00,51.58,51.69,51.57,51.61,129648.0,51.58,51.69,51.57,51.61,129648.0
2023-10-03 14:50:00,51.62,51.62,51.53,51.55,54408.0,51.62,51.62,51.53,51.55,54408.0
2023-10-03 14:55:00,51.55,51.65,51.54,51.55,125766.0,51.55,51.65,51.54,51.55,125766.0
2023-10-03 15:00:00,51.55,51.63,51.51,51.61,54268.0,51.55,51.63,51.51,51.61,54268.0
2023-10-03 15:05:00,51.61,51.62,51.57,51.57,38701.0,51.61,51.62,51.57,51.57,38701.0
2023-10-03 15:10:00,51.58,51.58,51.54,51.55,14292.0,51.58,51.58,51.54,51.55,14292.0
2023-10-03 15:15:00,51.55,51.65,51.55,51.62,44556.0,51.55,51.65,51.55,51.62,44556.0
2023-10-03 15:20:00,51.62,51.65,51.6,51.64,44767.0,51.62,51.65,51.6,51.64,44767.0
2023-10-03 15:25:00,51.64,51.7,51.61,51.61,60900.0,51.64,51.7,51.61,51.61,60900.0
2023-10-03 15:30:00,51.61,51.63,51.56,51.62,40275.0,51.61,51.63,51.56,51.62,40275.0
2023-10-03 15:35:00,51.62,51.71,51.61,51.66,103518.0,51.62,51.71,51.61,51.66,103518.0
2023-10-03 15:40:00,51.66,51.7,51.64,51.69,96827.0,51.66,51.7,51.64,51.69,96827.0
2023-10-03 15:45:00,51.68,51.69,51.58,51.66,210370.0,51.68,51.69,51.58,51.66,210370.0
2023-10-03 15:50:00,51.65,51.68,51.55,51.55,278860.0,51.65,51.68,51.55,51.55,278860.0
2023-10-03 15:55:00,51.55,51.56,51.48,51.55,480920.0,51.55,51.56,51.48,51.55,480920.0
2023-10-04 09:30:00,51.7,51.9,51.54,51.76,127076.0,51.7,51.9,51.54,51.76,127076.0
2023-10-04 09:35:00,51.75,51.87,51.68,51.68,59069.0,51.75,51.87,51.68,51.68,59069.0
2023-10-04 09:40:00,51.7,51.73,51.46,51.48,78826.0,51.7,51.73,51.46,51.48,78826.0
2023-10-04 09:45:00,51.47,51.48,51.36,51.43,57899.0,51.47,51.48,51.36,51.43,57899.0
2023-10-04 09:50:00,51.42,51.42,51.17,51.28,44307.0,51.42,51.42,51.17,51.28,44307.0
2023-10-04 09:55:00,51.28,51.36,51.14,51.17,52072.0,51.28,51.36,51.14,51.17,52072.0
2023-10-04 10:00:00,51.16,51.21,51.1,51.18,63580.0,51.16,51.21,51.1,51.18,63580.0
2023-10-04 10:05:00,51.17,51.18,51.12,51.18,77221.0,51.17,51.18,51.12,51.18,77221.0
2023-10-04 10:10:00,51.18,51.19,51.13,51.14,41122.0,51.18,51.19,51.13,51.14,41122.0
2023-10-04 10:15:00,51.14,51.21,51.09,51.15,216743.0,51.14,51.21,51.09,51.15,216743.0
2023-10-04 10:20:00,51.16,51.16,51.03,51.05,53271.0,51.16,51.16,51.03,51.05,53271.0
2023-10-04 10:25:00,51.06,51.08,51.02,51.05,62277.0,51.06,51.08,51.02,51.05,62277.0
2023-10-04 10:30:00,51.05,51.07,51.02,51.06,84785.0,51.05,51.07,51.02,51.06,84785.0
2023-10-04 10:35:00,51.06,51.18,51.06,51.1,103961.0,51.06,51.18,51.06,51.1,103961.0
2023-10-04 10:40:00,51.09,51.13,51.07,51.13,53852.0,51.09,51.13,51.07,51.13,53852.0
2023-10-04 10:45:00,51.13,51.17,51.03,51.05,53343.0,51.13,51.17,51.03,51.05,53343.0
2023-10-04 10:50:00,51.06,51.16,51.06,51.15,41269.0,51.06,51.16,51.06,51.15,41269.0
2023-10-04 10:55:00,51.15,51.16,51.08,51.11,43898.0,51.15,51.16,51.08,51.11,43898.0
2023-10-04 11:00:00,51.11,51.14,51.08,51.1,73300.0,51.11,51.14,51.08,51.1,73300.0
2023-10-04 11:05:00,51.1,51.13,51.07,51.09,56226.0,51.1,51.13,51.07,51.09,56226.0
2023-10-04 11:10:00,51.09,51.14,51.07,51.08,46771.0,51.09,51.14,51.07,51.08,46771.0
2023-10-04 11:15:00,51.08,51.16,51.06,51.16,66637.0,51.08,51.16,51.06,51.16,66637.0
2023-10-04 11:20:00,51.16,51.21,51.13,51.15,94062.0,51.16,51.21,51.13,51.15,94062.0
2023-10-04 11:25:00,51.15,51.19,51.11,51.12,194461.0,51.15,51.19,51.11,51.12,194461.0
2023-10-04 11:30:00,51.12,51.15,51.07,51.11,144141.0,51.12,51.15,51.07,51.11,144141.0
2023-10-04 11:35:00,51.1,51.16,51.05,51.1,142750.0,51.1,51.16,51.05,51.1,142750.0
2023-10-04 11:40:00,51.1,51.11,51.02,51.05,70534.0,51.1,51.11,51.02,51.05,70534.0
2023-10-04 11:45:00,51.04,51.18,51.0,51.16,93460.0,51.04,51.18,51.0,51.16,93460.0
2023-10-04 11:50:00,51.16,51.16,51.08,51.11,66307.0,51.16,51.16,51.08,51.11,66307.0
2023-10-04 11:55:00,51.11,51.18,51.09,51.18,131654.0,51.11,51.18,51.09,51.18,131654.0
2023-10-04 12:00:00,51.17,51.19,51.12,51.13,55829.0,51.17,51.19,51.12,51.13,55829.0
2023-10-04 12:05:00,51.14,51.18,51.13,51.16,59297.0,51.14,51.18,51.13,51.16,59297.0
2023-10-04 12:10:00,51.16,51.16,51.09,51.12,52499.0,51.16,51.16,51.09,51.12,52499.0
2023-10-04 12:15:00,51.12,51.22,51.11,51.2,137527.0,51.12,51.22,51.11,51.2,137527.0
2023-10-04 12:20:00,51.2,51.22,51.09,51.1,163983.0,51.2,51.22,51.09,51.1,163983.0
2023-10-04 12:25:00,51.11,51.14,51.09,51.14,34258.0,51.11,51.14,51.09,51.14,34258.0
2023-10-04 12:30:00,51.14,51.2,51.13,51.2,94136.0,51.14,51.2,51.13,51.2,94136.0
2023-10-04 12:35:00,51.2,51.23,51.18,51.19,39177.0,51.2,51.23,51.18,51.19,39177.0
2023-10-04 12:40:00,51.19,51.22,51.15,51.18,92118.0,51.19,51.22,51.15,51.18,92118.0
2023-10-04 12:45:00,51.18,51.26,51.17,51.26,121150.0,51.18,51.26,51.17,51.26,121150.0
2023-10-04 12:50:00,51.26,51.26,51.2,51.22,50098.0,51.26,51.26,51.2,51.22,50098.0
2023-10-04 12:55:00,51.22,51.27,51.19,51.2,90761.0,51.22,51.27,51.19,51.2,90761.0
2023-10-04 13:00:00,51.2,51.22,51.15,51.15,46970.0,51.2,51.22,51.15,51.15,46970.0
2023-10-04 13:05:00,51.15,51.24,51.14,51.24,72451.0,51.15,51.24,51.14,51.24,72451.0
2023-10-04 13:10:00,51.23,51.24,51.18,51.19,35066.0,51.23,51.24,51.18,51.19,35066.0
2023-10-04 13:15:00,51.2,51.21,51.12,51.14,36983.0,51.2,51.21,51.12,51.14,36983.0
2023-10-04 13:20:00,51.14,51.18,51.12,51.16,46437.0,51.14,51.18,51.12,51.16,46437.0
2023-10-04 13:25:00,51.16,51.16,51.09,51.1,48492.0,51.16,51.16,51.09,51.1,48492.0
2023-10-04 13:30:00,51.1,51.1,51.04,51.06,247466.0,51.1,51.1,51.04,51.06,247466.0
2023-10-04 13:35:00,51.06,51.09,51.03,51.09,41402.0,51.06,51.09,51.03,51.09,41402.0
2023-10-04 13:40:00,51.1,51.12,51.07,51.11,47308.0,51.1,51.12,51.07,51.11,47308.0
2023-10-04 13:45:00,51.12,51.17,51.1,51.15,132123.0,51.12,51.17,51.1,51.15,132123.0
2023-10-04 13:50:00,51.16,51.19,51.12,51.16,78316.0,51.16,51.19,51.12,51.16,78316.0
2023-10-04 13:55:00,51.17,51.19,51.13,51.15,77934.0,51.17,51.19,51.13,51.15,77934.0
2023-10-04 14:00:00,51.14,51.17,51.07,51.11,168036.0,51.14,51.17,51.07,51.11,168036.0
2023-10-04 14:05:00,51.11,51.13,51.04,51.05,47232.0,51.11,51.13,51.04,51.05,47232.0
2023-10-04 14:10:00,51.05,51.09,51.05,51.08,33325.0,51.05,51.09,51.05,51.08,33325.0
2023-10-04 14:15:00,51.08,51.12,51.07,51.11,100809.0,51.08,51.12,51.07,51.11,100809.0
2023-10-04 14:20:00,51.11,51.15,51.04,51.05,70781.0,51.11,51.15,51.04,51.05,70781.0
2023-10-04 14:25:00,51.05,51.14,51.05,51.13,32454.0,51.05,51.14,51.05,51.13,32454.0
2023-10-04 14:30:00,51.13,51.15,51.08,51.13,369350.0,51.13,51.15,51.08,51.13,369350.0
2023-10-04 14:35:00,51.13,51.17,51.08,51.12,284342.0,51.13,51.17,51.08,51.12,284342.0
2023-10-04 14:40:00,51.12,51.26,51.11,51.25,439217.0,51.12,51.26,51.11,51.25,439217.0
2023-10-04 14:45:00,51.24,51.26,51.19,51.19,76653.0,51.24,51.26,51.19,51.19,76653.0
2023-10-04 14:50:00,51.2,51.25,51.18,51.24,78297.0,51.2,51.25,51.18,51.24,78297.0
2023-10-04 14:55:00,51.23,51.25,51.22,51.23,55434.0,51.23,51.25,51.22,51.23,55434.0
2023-10-04 15:00:00,51.24,51.26,51.21,51.23,67213.0,51.24,51.26,51.21,51.23,67213.0
2023-10-04 15:05:00,51.23,51.26,51.21,51.25,75009.0,51.23,51.26,51.21,51.25,75009.0
2023-10-04 15:10:00,51.25,51.26,51.22,51.23,115279.0,51.25,51.26,51.22,51.23,115279.0
2023-10-04 15:15:00,51.23,51.35,51.23,51.3,176136.0,51.23,51.35,51.23,51.3,176136.0
2023-10-04 15:20:00,51.3,51.34,51.25,51.33,192585.0,51.3,51.34,51.25,51.33,192585.0
2023-10-04 15:25:00,51.33,51.33,51.28,51.29,53848.0,51.33,51.33,51.28,51.29,53848.0
2023-10-04 15:30:00,51.3,51.4,51.29,51.4,82567.0,51.3,51.4,51.29,51.4,82567.0
2023-10-04 15:35:00,51.4,51.48,51.39,51.47,74352.0,51.4,51.48,51.39,51.47,74352.0
2023-10-04 15:40:00,51.48,51.53,51.47,51.51,69110.0,51.48,51.53,51.47,51.51,69110.0
2023-10-04 15:45:00,51.51,51.57,51.49,51.51,143179.0,51.51,51.57,51.49,51.51,143179.0
2023-10-04 15:50:00,51.51,51.58,51.46,51.57,192964.0,51.51,51.58,51.46,51.57,192964.0
2023-10-04 15:55:00,51.58,51.59,51.51,51.53,477619.0,51.58,51.59,51.51,51.53,477619.0
2023-10-05 09:30:00,51.67,51.9,51.55,51.85,66007.0,51.67,51.9,51.55,51.85,66007.0
2023-10-05 09:35:00,51.85,51.94,51.78,51.92,86450.0,51.85,51.94,51.78,51.92,86450.0
2023-10-05 09:40:00,51.93,51.93,51.66,51.67,38276.0,51.93,51.93,51.66,51.67,38276.0
2023-10-05 09:45:00,51.66,51.76,51.63,51.66,28219.0,51.66,51.76,51.63,51.66,28219.0
2023-10-05 09:50:00,51.66,51.77,51.64,51.77,118369.0,51.66,51.77,51.64,51.77,118369.0
2023-10-05 09:55:00,51.76,51.77,51.68,51.69,30889.0,51.76,51.77,51.68,51.69,30889.0
2023-10-05 10:00:00,51.69,51.69,51.59,51.6,21661.0,51.69,51.69,51.59,51.6,21661.0
2023-10-05 10:05:00,51.59,51.59,51.51,51.57,57992.0,51.59,51.59,51.51,51.57,57992.0
2023-10-05 10:10:00,51.56,51.56,51.5,51.52,33599.0,51.56,51.56,51.5,51.52,33599.0
2023-10-05 10:15:00,51.51,51.58,51.48,51.58,46093.0,51.51,51.58,51.48,51.58,46093.0
2023-10-05 10:20:00,51.59,51.6,51.49,51.5,119667.0,51.59,51.6,51.49,51.5,119667.0
2023-10-05 10:25:00,51.5,51.52,51.42,51.42,195758.0,51.5,51.52,51.42,51.42,195758.0
2023-10-05 10:30:00,51.42,51.45,51.37,51.4,71543.0,51.42,51.45,51.37,51.4,71543.0
2023-10-05 10:35:00,51.4,51.41,51.34,51.35,73184.0,51.4,51.41,51.34,51.35,73184.0
2023-10-05 10:40:00,51.34,51.54,51.33,51.51,151893.0,51.34,51.54,51.33,51.51,151893.0
2023-10-05 10:45:00,51.51,51.52,51.44,51.47,131183.0,51.51,51.52,51.44,51.47,131183.0
2023-10-05 10:50:00,51.47,51.55,51.47,51.53,40287.0,51.47,51.55,51.47,51.53,40287.0
2023-10-05 10:55:00,51.53,51.63,51.52,51.63,48551.0,51.53,51.63,51.52,51.63,48551.0
2023-10-05 11:00:00,51.63,51.63,51.43,51.43,37080.0,51.63,51.63,51.43,51.43,37080.0
2023-10-05 11:05:00,51.44,51.44,51.37,51.39,28607.0,51.44,51.44,51.37,51.39,28607.0
2023-10-05 11:10:00,51.4,51.45,51.39,51.4,25650.0,51.4,51.45,51.39,51.4,25650.0
2023-10-05 11:15:00,51.4,51.45,51.4,51.42,13002.0,51.4,51.45,51.4,51.42,13002.0
2023-10-05 11:20:00,51.42,51.5,51.42,51.49,18186.0,51.42,51.5,51.42,51.49,18186.0
2023-10-05 11:25:00,51.48,51.53,51.47,51.53,24933.0,51.48,51.53,51.47,51.53,24933.0
2023-10-05 11:30:00,51.52,51.53,51.48,51.51,47276.0,51.52,51.53,51.48,51.51,47276.0
2023-10-05 11:35:00,51.51,51.52,51.37,51.37,33199.0,51.51,51.52,51.37,51.37,33199.0
2023-10-05 11:40:00,51.38,51.46,51.36,51.37,56087.0,51.38,51.46,51.36,51.37,56087.0
2023-10-05 11:45:00,51.35,51.42,51.33,51.4,41972.0,51.35,51.42,51.33,51.4,41972.0
2023-10-05 11:50:00,51.38,51.46,51.37,51.45,49455.0,51.38,51.46,51.37,51.45,49455.0
2023-10-05 11:55:00,51.45,51.46,51.4,51.44,25922.0,51.45,51.46,51.4,51.44,25922.0
2023-10-05 12:00:00,51.45,51.51,51.43,51.49,34980.0,51.45,51.51,51.43,51.49,34980.0
2023-10-05 12:05:00,51.48,51.5,51.45,51.45,14464.0,51.48,51.5,51.45,51.45,14464.0
2023-10-05 12:10:00,51.45,51.52,51.43,51.51,30468.0,51.45,51.52,51.43,51.51,30468.0
2023-10-05 12:15:00,51.51,51.52,51.46,51.51,25368.0,51.51,51.52,51.46,51.51,25368.0
2023-10-05 12:20:00,51.51,51.59,51.5,51.52,35962.0,51.51,51.59,51.5,51.52,35962.0
2023-10-05 12:25:00,51.52,51.56,51.49,51.55,14841.0,51.52,51.56,51.49,51.55,14841.0
2023-10-05 12:30:00,51.54,51.56,51.47,51.48,17172.0,51.54,51.56,51.47,51.48,17172.0
2023-10-05 12:35:00,51.47,51.54,51.47,51.53,39746.0,51.47,51.54,51.47,51.53,39746.0
2023-10-05 12:40:00,51.54,51.59,51.52,51.56,94209.0,51.54,51.59,51.52,51.56,94209.0
2023-10-05 12:45:00,51.55,51.64,51.55,51.58,119697.0,51.55,51.64,51.55,51.58,119697.0
2023-10-05 12:50:00,51.58,51.58,51.41,51.44,92125.0,51.58,51.58,51.41,51.44,92125.0
2023-10-05 12:55:00,51.44,51.45,51.35,51.38,25110.0,51.44,51.45,51.35,51.38,25110.0
2023-10-05 13:00:00,51.39,51.4,51.3,51.31,16045.0,51.39,51.4,51.3,51.31,16045.0
2023-10-05 13:05:00,51.32,51.33,51.27,51.28,11155.0,51.32,51.33,51.27,51.28,11155.0
2023-10-05 13:10:00,51.28,51.35,51.28,51.32,22867.0,51.28,51.35,51.28,51.32,22867.0
2023-10-05 13:15:00,51.33,51.41,51.31,51.41,24027.0,51.33,51.41,51.31,51.41,24027.0
2023-10-05 13:20:00,51.4,51.4,51.34,51.36,21433.0,51.4,51.4,51.34,51.36,21433.0
2023-10-05 13:25:00,51.37,51.4,51.36,51.38,19197.0,51.37,51.4,51.36,51.38,19197.0
2023-10-05 13:30:00,51.38,51.45,51.33,51.42,28772.0,51.38,51.45,51.33,51.42,28772.0
2023-10-05 13:35:00,51.43,51.47,51.42,51.43,21441.0,51.43,51.47,51.42,51.43,21441.0
2023-10-05 13:40:00,51.45,51.52,51.44,51.51,19483.0,51.45,51.52,51.44,51.51,19483.0
2023-10-05 13:45:00,51.52,51.57,51.5,51.53,17844.0,51.52,51.57,51.5,51.53,17844.0
2023-10-05 13:50:00,51.53,51.54,51.47,51.48,24087.0,51.53,51.54,51.47,51.48,24087.0
2023-10-05 13:55:00,51.48,51.52,51.46,51.52,24386.0,51.48,51.52,51.46,51.52,24386.0
2023-10-05 14:00:00,51.53,51.57,51.52,51.55,21959.0,51.53,51.57,51.52,51.55,21959.0
2023-10-05 14:05:00,51.54,51.56,51.49,51.5,15242.0,51.54,51.56,51.49,51.5,15242.0
2023-10-05 14:10:00,51.5,51.51,51.44,51.45,18995.0,51.5,51.51,51.44,51.45,18995.0
2023-10-05 14:15:00,51.45,51.53,51.43,51.53,38437.0,51.45,51.53,51.43,51.53,38437.0
2023-10-05 14:20:00,51.53,51.54,51.5,51.52,18992.0,51.53,51.54,51.5,51.52,18992.0
2023-10-05 14:25:00,51.52,51.58,51.51,51.57,30258.0,51.52,51.58,51.51,51.57,30258.0
2023-10-05 14:30:00,51.58,51.65,51.57,51.65,30469.0,51.58,51.65,51.57,51.65,30469.0
2023-10-05 14:35:00,51.66,51.71,51.62,51.71,29185.0,51.66,51.71,51.62,51.71,29185.0
2023-10-05 14:40:00,51.7,51.73,51.66,51.72,37806.0,51.7,51.73,51.66,51.72,37806.0
2023-10-05 14:45:00,51.72,51.74,51.65,51.66,41066.0,51.72,51.74,51.65,51.66,41066.0
2023-10-05 14:50:00,51.66,51.68,51.64,51.65,33697.0,51.66,51.68,51.64,51.65,33697.0
2023-10-05 14:55:00,51.66,51.66,51.6,51.64,40173.0,51.66,51.66,51.6,51.64,40173.0
2023-10-05 15:00:00,51.64,51.71,51.63,51.68,31454.0,51.64,51.71,51.63,51.68,31454.0
2023-10-05 15:05:00,51.69,51.81,51.67,51.75,171977.0,51.69,51.81,51.67,51.75,171977.0
2023-10-05 15:10:00,51.75,51.76,51.68,51.7,41728.0,51.75,51.76,51.68,51.7,41728.0
2023-10-05 15:15:00,51.69,51.73,51.69,51.71,51843.0,51.69,51.73,51.69,51.71,51843.0
2023-10-05 15:20:00,51.71,51.71,51.67,51.69,54971.0,51.71,51.71,51.67,51.69,54971.0
2023-10-05 15:25:00,51.7,51.75,51.69,51.73,40628.0,51.7,51.75,51.69,51.73,40628.0
2023-10-05 15:30:00,51.73,51.74,51.7,51.7,33262.0,51.73,51.74,51.7,51.7,33262.0
2023-10-05 15:35:00,51.7,51.71,51.66,51.66,43121.0,51.7,51.71,51.66,51.66,43121.0
2023-10-05 15:40:00,51.66,51.7,51.62,51.64,54060.0,51.66,51.7,51.62,51.64,54060.0
2023-10-05 15:45:00,51.64,51.71,51.63,51.71,81341.0,51.64,51.71,51.63,51.71,81341.0
2023-10-05 15:50:00,51.71,51.73,51.68,51.71,108923.0,51.71,51.73,51.68,51.71,108923.0
2023-10-05 15:55:00,51.7,51.72,51.66,51.69,251106.0,51.7,51.72,51.66,51.69,251106.0
2023-10-06 09:30:00,51.5,51.74,51.5,51.62,69586.0,51.5,51.74,51.5,51.62,69586.0
2023-10-06 09:35:00,51.64,51.66,51.5,51.51,68351.0,51.64,51.66,51.5,51.51,68351.0
2023-10-06 09:40:00,51.51,51.53,51.25,51.27,39484.0,51.51,51.53,51.25,51.27,39484.0
2023-10-06 09:45:00,51.28,51.5,51.25,51.42,46634.0,51.28,51.5,51.25,51.42,46634.0
2023-10-06 09:50:00,51.42,51.55,51.42,51.48,18136.0,51.42,51.55,51.42,51.48,18136.0
2023-10-06 09:55:00,51.48,51.57,51.43,51.56,25865.0,51.48,51.57,51.43,51.56,25865.0
2023-10-06 10:00:00,51.55,51.62,51.51,51.62,82869.0,51.55,51.62,51.51,51.62,82869.0
2023-10-06 10:05:00,51.61,51.61,51.51,51.53,29423.0,51.61,51.61,51.51,51.53,29423.0
2023-10-06 10:10:00,51.51,51.58,51.5,51.54,55733.0,51.51,51.58,51.5,51.54,55733.0
2023-10-06 10:15:00,51.54,51.55,51.45,51.46,23139.0,51.54,51.55,51.45,51.46,23139.0
2023-10-06 10:20:00,51.46,51.57,51.41,51.56,52276.0,51.46,51.57,51.41,51.56,52276.0
2023-10-06 10:25:00,51.55,51.7,51.54,51.68,236386.0,51.55,51.7,51.54,51.68,236386.0
2023-10-06 10:30:00,51.69,51.76,51.65,51.68,60561.0,51.69,51.76,51.65,51.68,60561.0
2023-10-06 10:35:00,51.67,51.74,51.63,51.73,95736.0,51.67,51.74,51.63,51.73,95736.0
2023-10-06 10:40:00,51.73,51.76,51.69,51.76,52132.0,51.73,51.76,51.69,51.76,52132.0
2023-10-06 10:45:00,51.76,51.8,51.74,51.75,25168.0,51.76,51.8,51.74,51.75,25168.0
2023-10-06 10:50:00,51.75,51.76,51.67,51.68,68740.0,51.75,51.76,51.67,51.68,68740.0
2023-10-06 10:55:00,51.68,51.73,51.64,51.72,81186.0,51.68,51.73,51.64,51.72,81186.0
2023-10-06 11:00:00,51.72,51.77,51.71,51.77,42942.0,51.72,51.77,51.71,51.77,42942.0
2023-10-06 11:05:00,51.77,51.84,51.74,51.83,38789.0,51.77,51.84,51.74,51.83,38789.0
2023-10-06 11:10:00,51.83,51.84,51.78,51.78,34918.0,51.83,51.84,51.78,51.78,34918.0
2023-10-06 11:15:00,51.78,51.83,51.78,51.8,30609.0,51.78,51.83,51.78,51.8,30609.0
2023-10-06 11:20:00,51.8,51.84,51.79,51.8,25022.0,51.8,51.84,51.79,51.8,25022.0
2023-10-06 11:25:00,51.8,52.02,51.79,52.0,80270.0,51.8,52.02,51.79,52.0,80270.0
2023-10-06 11:30:00,52.01,52.05,52.0,52.01,33677.0,52.01,52.05,52.0,52.01,33677.0
2023-10-06 11:35:00,52.01,52.04,51.98,52.04,43976.0,52.01,52.04,51.98,52.04,43976.0
2023-10-06 11:40:00,52.04,52.21,52.03,52.12,98749.0,52.04,52.21,52.03,52.12,98749.0
2023-10-06 11:45:00,52.12,52.17,52.09,52.16,42183.0,52.12,52.17,52.09,52.16,42183.0
2023-10-06 11:50:00,52.17,52.21,52.15,52.17,50981.0,52.17,52.21,52.15,52.17,50981.0
2023-10-06 11:55:00,52.18,52.23,52.15,52.22,33102.0,52.18,52.23,52.15,52.22,33102.0
2023-10-06 12:00:00,52.22,52.3,52.21,52.28,64209.0,52.22,52.3,52.21,52.28,64209.0
2023-10-06 12:05:00,52.29,52.35,52.26,52.29,64791.0,52.29,52.35,52.26,52.29,64791.0
2023-10-06 12:10:00,52.3,52.32,52.24,52.27,22033.0,52.3,52.32,52.24,52.27,22033.0
2023-10-06 12:15:00,52.27,52.32,52.24,52.3,28927.0,52.27,52.32,52.24,52.3,28927.0
2023-10-06 12:20:00,52.29,52.3,52.21,52.22,32799.0,52.29,52.3,52.21,52.22,32799.0
2023-10-06 12:25:00,52.22,52.28,52.19,52.25,26466.0,52.22,52.28,52.19,52.25,26466.0
2023-10-06 12:30:00,52.25,52.26,52.2,52.21,20388.0,52.25,52.26,52.2,52.21,20388.0
2023-10-06 12:35:00,52.21,52.26,52.2,52.23,19588.0,52.21,52.26,52.2,52.23,19588.0
2023-10-06 12:40:00,52.23,52.27,52.22,52.26,34147.0,52.23,52.27,52.22,52.26,34147.0
2023-10-06 12:45:00,52.26,52.3,52.25,52.29,29392.0,52.26,52.3,52.25,52.29,29392.0
2023-10-06 12:50:00,52.3,52.31,52.24,52.25,35083.0,52.3,52.31,52.24,52.25,35083.0
2023-10-06 12:55:00,52.25,52.28,52.24,52.27,11274.0,52.25,52.28,52.24,52.27,11274.0
2023-10-06 13:00:00,52.27,52.27,52.2,52.22,14522.0,52.27,52.27,52.2,52.22,14522.0
2023-10-06 13:05:00,52.22,52.25,52.17,52.22,24331.0,52.22,52.25,52.17,52.22,24331.0
2023-10-06 13:10:00,52.23,52.29,52.19,52.29,33949.0,52.23,52.29,52.19,52.29,33949.0
2023-10-06 13:15:00,52.29,52.31,52.26,52.27,21777.0,52.29,52.31,52.26,52.27,21777.0
2023-10-06 13:20:00,52.27,52.4,52.26,52.36,36656.0,52.27,52.4,52.26,52.36,36656.0
2023-10-06 13:25:00,52.36,52.4,52.34,52.37,20065.0,52.36,52.4,52.34,52.37,20065.0
2023-10-06 13:30:00,52.37,52.42,52.36,52.39,35947.0,52.37,52.42,52.36,52.39,35947.0
2023-10-06 13:35:00,52.38,52.4,52.34,52.38,20666.0,52.38,52.4,52.34,52.38,20666.0
2023-10-06 13:40:00,52.38,52.39,52.35,52.38,32213.0,52.38,52.39,52.35,52.38,32213.0
2023-10-06 13:45:00,52.38,52.4,52.36,52.4,26348.0,52.38,52.4,52.36,52.4,26348.0
2023-10-06 13:50:00,52.39,52.39,52.28,52.3,105578.0,52.39,52.39,52.28,52.3,105578.0
2023-10-06 13:55:00,52.31,52.34,52.3,52.33,42828.0,52.31,52.34,52.3,52.33,42828.0
2023-10-06 14:00:00,52.33,52.33,52.24,52.25,23202.0,52.33,52.33,52.24,52.25,23202.0
2023-10-06 14:05:00,52.25,52.25,52.22,52.24,27519.0,52.25,52.25,52.22,52.24,27519.0
2023-10-06 14:10:00,52.25,52.27,52.23,52.23,41403.0,52.25,52.27,52.23,52.23,41403.0
2023-10-06 14:15:00,52.23,52.27,52.23,52.25,17209.0,52.23,52.27,52.23,52.25,17209.0
2023-10-06 14:20:00,52.24,52.29,52.23,52.26,26176.0,52.24,52.29,52.23,52.26,26176.0
2023-10-06 14:25:00,52.26,52.31,52.25,52.3,27705.0,52.26,52.31,52.25,52.3,27705.0
2023-10-06 14:30:00,52.3,52.33,52.28,52.31,95724.0,52.3,52.33,52.28,52.31,95724.0
2023-10-06 14:35:00,52.32,52.38,52.31,52.34,41642.0,52.32,52.38,52.31,52.34,41642.0
2023-10-06 14:40:00,52.34,52.44,52.33,52.41,84478.0,52.34,52.44,52.33,52.41,84478.0
2023-10-06 14:45:00,52.41,52.5,52.4,52.49,48120.0,52.41,52.5,52.4,52.49,48120.0
2023-10-06 14:50:00,52.5,52.5,52.44,52.48,172992.0,52.5,52.5,52.44,52.48,172992.0
2023-10-06 14:55:00,52.47,52.48,52.38,52.4,34183.0,52.47,52.48,52.38,52.4,34183.0
2023-10-06 15:00:00,52.4,52.4,52.32,52.33,31744.0,52.4,52.4,52.32,52.33,31744.0
2023-10-06 15:05:00,52.32,52.37,52.3,52.35,39868.0,52.32,52.37,52.3,52.35,39868.0
2023-10-06 15:10:00,52.35,52.44,52.24,52.3,68667.0,52.35,52.44,52.24,52.3,68667.0
2023-10-06 15:15:00,52.3,52.32,52.24,52.25,48921.0,52.3,52.32,52.24,52.25,48921.0
2023-10-06 15:20:00,52.24,52.25,52.2,52.25,66975.0,52.24,52.25,52.2,52.25,66975.0
2023-10-06 15:25:00,52.25,52.28,52.24,52.27,44005.0,52.25,52.28,52.24,52.27,44005.0
2023-10-06 15:30:00,52.27,52.28,52.23,52.24,44598.0,52.27,52.28,52.23,52.24,44598.0
2023-10-06 15:35:00,52.23,52.3,52.2,52.29,123041.0,52.23,52.3,52.2,52.29,123041.0
2023-10-06 15:40:00,52.29,52.3,52.19,52.19,52036.0,52.29,52.3,52.19,52.19,52036.0
2023-10-06 15:45:00,52.19,52.2,52.15,52.18,90663.0,52.19,52.2,52.15,52.18,90663.0
2023-10-06 15:50:00,52.17,52.17,52.09,52.11,116455.0,52.17,52.17,52.09,52.11,116455.0
2023-10-06 15:55:00,52.1,52.17,52.08,52.1,309060.0,52.1,52.17,52.08,52.1,309060.0
2023-10-09 09:30:00,51.83,52.12,51.8,52.01,89655.0,51.83,52.12,51.8,52.01,89655.0
2023-10-09 09:35:00,52.01,52.11,51.95,52.04,67025.0,52.01,52.11,51.95,52.04,67025.0
2023-10-09 09:40:00,52.04,52.21,52.01,52.18,73246.0,52.04,52.21,52.01,52.18,73246.0
2023-10-09 09:45:00,52.17,52.34,52.15,52.34,29302.0,52.17,52.34,52.15,52.34,29302.0
2023-10-09 09:50:00,52.35,52.42,52.26,52.29,35839.0,52.35,52.42,52.26,52.29,35839.0
2023-10-09 09:55:00,52.29,52.37,52.23,52.26,28922.0,52.29,52.37,52.23,52.26,28922.0
2023-10-09 10:00:00,52.23,52.28,52.15,52.16,77317.0,52.23,52.28,52.15,52.16,77317.0
2023-10-09 10:05:00,52.16,52.19,52.11,52.16,45486.0,52.16,52.19,52.11,52.16,45486.0
2023-10-09 10:10:00,52.16,52.24,52.13,52.14,62868.0,52.16,52.24,52.13,52.14,62868.0
2023-10-09 10:15:00,52.14,52.14,52.0,52.1,58837.0,52.14,52.14,52.0,52.1,58837.0
2023-10-09 10:20:00,52.1,52.11,52.0,52.07,128996.0,52.1,52.11,52.0,52.07,128996.0
2023-10-09 10:25:00,52.05,52.19,52.05,52.13,62049.0,52.05,52.19,52.05,52.13,62049.0
2023-10-09 10:30:00,52.13,52.14,52.04,52.05,38944.0,52.13,52.14,52.04,52.05,38944.0
2023-10-09 10:35:00,52.04,52.05,51.99,52.0,40811.0,52.04,52.05,51.99,52.0,40811.0
2023-10-09 10:40:00,52.0,52.04,51.99,52.03,39746.0,52.0,52.04,51.99,52.03,39746.0
2023-10-09 10:45:00,52.03,52.06,51.99,52.0,65681.0,52.03,52.06,51.99,52.0,65681.0
2023-10-09 10:50:00,52.0,52.01,51.94,52.01,74518.0,52.0,52.01,51.94,52.01,74518.0
2023-10-09 10:55:00,52.01,52.07,51.95,51.98,55836.0,52.01,52.07,51.95,51.98,55836.0
2023-10-09 11:00:00,51.98,52.02,51.97,52.02,21466.0,51.98,52.02,51.97,52.02,21466.0
2023-10-09 11:05:00,52.02,52.04,51.97,51.99,37864.0,52.02,52.04,51.97,51.99,37864.0
2023-10-09 11:10:00,51.99,52.07,51.96,52.05,27932.0,51.99,52.07,51.96,52.05,27932.0
2023-10-09 11:15:00,52.04,52.11,52.03,52.1,24380.0,52.04,52.11,52.03,52.1,24380.0
2023-10-09 11:20:00,52.1,52.15,52.08,52.13,29400.0,52.1,52.15,52.08,52.13,29400.0
2023-10-09 11:25:00,52.13,52.21,52.1,52.21,67385.0,52.13,52.21,52.1,52.21,67385.0
2023-10-09 11:30:00,52.21,52.25,52.2,52.24,28404.0,52.21,52.25,52.2,52.24,28404.0
2023-10-09 11:35:00,52.23,52.23,52.13,52.16,20344.0,52.23,52.23,52.13,52.16,20344.0
2023-10-09 11:40:00,52.16,52.21,52.14,52.21,47401.0,52.16,52.21,52.14,52.21,47401.0
2023-10-09 11:45:00,52.22,52.22,52.08,52.1,166569.0,52.22,52.22,52.08,52.1,166569.0
2023-10-09 11:50:00,52.1,52.12,52.04,52.11,34195.0,52.1,52.12,52.04,52.11,34195.0
2023-10-09 11:55:00,52.11,52.12,52.05,52.1,24839.0,52.11,52.12,52.05,52.1,24839.0
2023-10-09 12:00:00,52.1,52.13,52.05,52.12,54279.0,52.1,52.13,52.05,52.12,54279.0
2023-10-09 12:05:00,52.12,52.17,52.09,52.13,18220.0,52.12,52.17,52.09,52.13,18220.0
2023-10-09 12:10:00,52.14,52.14,52.09,52.11,16048.0,52.14,52.14,52.09,52.11,16048.0
2023-10-09 12:15:00,52.11,52.17,52.1,52.15,48652.0,52.11,52.17,52.1,52.15,48652.0
2023-10-09 12:20:00,52.16,52.22,52.14,52.22,32866.0,52.16,52.22,52.14,52.22,32866.0
2023-10-09 12:25:00,52.22,52.26,52.19,52.25,36435.0,52.22,52.26,52.19,52.25,36435.0
2023-10-09 12:30:00,52.26,52.26,52.24,52.26,38662.0,52.26,52.26,52.24,52.26,38662.0
2023-10-09 12:35:00,52.26,52.26,52.15,52.15,26468.0,52.26,52.26,52.15,52.15,26468.0
2023-10-09 12:40:00,52.14,52.17,52.14,52.15,10807.0,52.14,52.17,52.14,52.15,10807.0
2023-10-09 12:45:00,52.14,52.15,52.1,52.11,13002.0,52.14,52.15,52.1,52.11,13002.0
2023-10-09 12:50:00,52.11,52.16,52.08,52.16,15545.0,52.11,52.16,52.08,52.16,15545.0
2023-10-09 12:55:00,52.16,52.16,52.11,52.13,19505.0,52.16,52.16,52.11,52.13,19505.0
2023-10-09 13:00:00,52.13,52.13,52.09,52.1,9687.0,52.13,52.13,52.09,52.1,9687.0
2023-10-09 13:05:00,52.1,52.15,52.07,52.14,17058.0,52.1,52.15,52.07,52.14,17058.0
2023-10-09 13:10:00,52.14,52.15,52.12,52.13,16650.0,52.14,52.15,52.12,52.13,16650.0
2023-10-09 13:15:00,52.13,52.14,52.12,52.13,16860.0,52.13,52.14,52.12,52.13,16860.0
2023-10-09 13:20:00,52.13,52.13,52.09,52.1,17779.0,52.13,52.13,52.09,52.1,17779.0
2023-10-09 13:25:00,52.1,52.14,52.08,52.11,13007.0,52.1,52.14,52.08,52.11,13007.0
2023-10-09 13:30:00,52.11,52.21,52.11,52.21,18512.0,52.11,52.21,52.11,52.21,18512.0
2023-10-09 13:35:00,52.21,52.27,52.19,52.22,35289.0,52.21,52.27,52.19,52.22,35289.0
2023-10-09 13:40:00,52.22,52.32,52.21,52.3,20948.0,52.22,52.32,52.21,52.3,20948.0
2023-10-09 13:45:00,52.31,52.35,52.3,52.33,12533.0,52.31,52.35,52.3,52.33,12533.0
2023-10-09 13:50:00,52.33,52.35,52.32,52.35,9317.0,52.33,52.35,52.32,52.35,9317.0
2023-10-09 13:55:00,52.34,52.37,52.33,52.37,14846.0,52.34,52.37,52.33,52.37,14846.0
2023-10-09 14:00:00,52.37,52.39,52.32,52.34,17542.0,52.37,52.39,52.32,52.34,17542.0
2023-10-09 14:05:00,52.35,52.43,52.34,52.41,14152.0,52.35,52.43,52.34,52.41,14152.0
2023-10-09 14:10:00,52.4,52.41,52.39,52.4,9888.0,52.4,52.41,52.39,52.4,9888.0
2023-10-09 14:15:00,52.4,52.44,52.39,52.41,16052.0,52.4,52.44,52.39,52.41,16052.0
2023-10-09 14:20:00,52.41,52.43,52.38,52.39,14655.0,52.41,52.43,52.38,52.39,14655.0
2023-10-09 14:25:00,52.38,52.39,52.36,52.38,9748.0,52.38,52.39,52.36,52.38,9748.0
2023-10-09 14:30:00,52.38,52.4,52.35,52.38,19872.0,52.38,52.4,52.35,52.38,19872.0
2023-10-09 14:35:00,52.38,52.4,52.36,52.38,23224.0,52.38,52.4,52.36,52.38,23224.0
2023-10-09 14:40:00,52.38,52.46,52.37,52.45,20172.0,52.38,52.46,52.37,52.45,20172.0
2023-10-09 14:45:00,52.45,52.45,52.39,52.4,15502.0,52.45,52.45,52.39,52.4,15502.0
2023-10-09 14:50:00,52.4,52.41,52.36,52.39,22992.0,52.4,52.41,52.36,52.39,22992.0
2023-10-09 14:55:00,52.39,52.41,52.38,52.4,13789.0,52.39,52.41,52.38,52.4,13789.0
2023-10-09 15:00:00,52.4,52.42,52.36,52.4,35506.0,52.4,52.42,52.36,52.4,35506.0
2023-10-09 15:05:00,52.39,52.41,52.33,52.37,25068.0,52.39,52.41,52.33,52.37,25068.0
2023-10-09 15:10:00,52.37,52.39,52.37,52.38,39138.0,52.37,52.39,52.37,52.38,39138.0
2023-10-09 15:15:00,52.38,52.44,52.36,52.41,34085.0,52.38,52.44,52.36,52.41,34085.0
2023-10-09 15:20:00,52.41,52.41,52.34,52.35,49842.0,52.41,52.41,52.34,52.35,49842.0
2023-10-09 15:25:00,52.35,52.38,52.34,52.38,36665.0,52.35,52.38,52.34,52.38,36665.0
2023-10-09 15:30:00,52.37,52.38,52.32,52.33,53589.0,52.37,52.38,52.32,52.33,53589.0
2023-10-09 15:35:00,52.32,52.34,52.31,52.33,37068.0,52.32,52.34,52.31,52.33,37068.0
2023-10-09 15:40:00,52.33,52.36,52.3,52.3,113344.0,52.33,52.36,52.3,52.3,113344.0
2023-10-09 15:45:00,52.3,52.33,52.25,52.29,86828.0,52.3,52.33,52.25,52.29,86828.0
2023-10-09 15:50:00,52.28,52.37,52.27,52.35,154722.0,52.28,52.37,52.27,52.35,154722.0
2023-10-09 15:55:00,52.36,52.42,52.32,52.4,570876.0,52.36,52.42,52.32,52.4,570876.0
2023-10-10 09:30:00,52.46,52.67,52.3,52.52,122239.0,52.46,52.67,52.3,52.52,122239.0
2023-10-10 09:35:00,52.51,52.61,52.42,52.58,80046.0,52.51,52.61,52.42,52.58,80046.0
2023-10-10 09:40:00,52.58,52.68,52.54,52.6,144691.0,52.58,52.68,52.54,52.6,144691.0
2023-10-10 09:45:00,52.59,52.6,52.49,52.52,64819.0,52.59,52.6,52.49,52.52,64819.0
2023-10-10 09:50:00,52.52,52.63,52.51,52.6,54809.0,52.52,52.63,52.51,52.6,54809.0
2023-10-10 09:55:00,52.61,52.72,52.6,52.72,37373.0,52.61,52.72,52.6,52.72,37373.0
2023-10-10 10:00:00,52.72,52.82,52.71,52.76,65682.0,52.72,52.82,52.71,52.76,65682.0
2023-10-10 10:05:00,52.76,52.85,52.74,52.76,58559.0,52.76,52.85,52.74,52.76,58559.0
2023-10-10 10:10:00,52.75,52.98,52.75,52.94,72598.0,52.75,52.98,52.75,52.94,72598.0
2023-10-10 10:15:00,52.94,53.02,52.91,52.98,127743.0,52.94,53.02,52.91,52.98,127743.0
2023-10-10 10:20:00,52.97,53.06,52.96,53.02,76533.0,52.97,53.06,52.96,53.02,76533.0
2023-10-10 10:25:00,53.02,53.1,53.02,53.04,56385.0,53.02,53.1,53.02,53.04,56385.0
2023-10-10 10:30:00,53.03,53.17,53.02,53.16,44377.0,53.03,53.17,53.02,53.16,44377.0
2023-10-10 10:35:00,53.16,53.26,53.13,53.23,79192.0,53.16,53.26,53.13,53.23,79192.0
2023-10-10 10:40:00,53.22,53.24,53.13,53.15,117092.0,53.22,53.24,53.13,53.15,117092.0
2023-10-10 10:45:00,53.15,53.21,53.1,53.2,121030.0,53.15,53.21,53.1,53.2,121030.0
2023-10-10 10:50:00,53.21,53.28,53.2,53.26,113075.0,53.21,53.28,53.2,53.26,113075.0
2023-10-10 10:55:00,53.25,53.3,53.21,53.26,96684.0,53.25,53.3,53.21,53.26,96684.0
2023-10-10 11:00:00,53.27,53.27,53.18,53.27,33048.0,53.27,53.27,53.18,53.27,33048.0
2023-10-10 11:05:00,53.26,53.39,53.25,53.35,49328.0,53.26,53.39,53.25,53.35,49328.0
2023-10-10 11:10:00,53.35,53.48,53.35,53.42,109840.0,53.35,53.48,53.35,53.42,109840.0
2023-10-10 11:15:00,53.43,53.53,53.43,53.53,76674.0,53.43,53.53,53.43,53.53,76674.0
2023-10-10 11:20:00,53.53,53.53,53.44,53.51,126502.0,53.53,53.53,53.44,53.51,126502.0
2023-10-10 11:25:00,53.5,53.52,53.46,53.49,46926.0,53.5,53.52,53.46,53.49,46926.0
2023-10-10 11:30:00,53.5,53.57,53.47,53.57,70033.0,53.5,53.57,53.47,53.57,70033.0
2023-10-10 11:35:00,53.57,53.58,53.52,53.57,42823.0,53.57,53.58,53.52,53.57,42823.0
2023-10-10 11:40:00,53.56,53.66,53.56,53.6,448674.0,53.56,53.66,53.56,53.6,448674.0
2023-10-10 11:45:00,53.6,53.64,53.55,53.59,89173.0,53.6,53.64,53.55,53.59,89173.0
2023-10-10 11:50:00,53.59,53.59,53.53,53.55,77551.0,53.59,53.59,53.53,53.55,77551.0
2023-10-10 11:55:00,53.54,53.68,53.54,53.63,172190.0,53.54,53.68,53.54,53.63,172190.0
2023-10-10 12:00:00,53.62,53.7,53.62,53.68,39251.0,53.62,53.7,53.62,53.68,39251.0
2023-10-10 12:05:00,53.68,53.78,53.67,53.78,52122.0,53.68,53.78,53.67,53.78,52122.0
2023-10-10 12:10:00,53.78,53.92,53.78,53.9,97980.0,53.78,53.92,53.78,53.9,97980.0
2023-10-10 12:15:00,53.91,53.91,53.83,53.85,52614.0,53.91,53.91,53.83,53.85,52614.0
2023-10-10 12:20:00,53.84,53.85,53.73,53.78,51566.0,53.84,53.85,53.73,53.78,51566.0
2023-10-10 12:25:00,53.78,53.81,53.75,53.8,44414.0,53.78,53.81,53.75,53.8,44414.0
2023-10-10 12:30:00,53.8,53.88,53.79,53.88,90430.0,53.8,53.88,53.79,53.88,90430.0
2023-10-10 12:35:00,53.88,53.88,53.83,53.85,44655.0,53.88,53.88,53.83,53.85,44655.0
2023-10-10 12:40:00,53.85,53.87,53.83,53.86,62997.0,53.85,53.87,53.83,53.86,62997.0
2023-10-10 12:45:00,53.86,53.9,53.85,53.9,47984.0,53.86,53.9,53.85,53.9,47984.0
2023-10-10 12:50:00,53.9,53.93,53.87,53.88,83975.0,53.9,53.93,53.87,53.88,83975.0
2023-10-10 12:55:00,53.87,53.89,53.84,53.87,41306.0,53.87,53.89,53.84,53.87,41306.0
2023-10-10 13:00:00,53.87,53.91,53.79,53.8,57559.0,53.87,53.91,53.79,53.8,57559.0
2023-10-10 13:05:00,53.79,53.9,53.79,53.9,69579.0,53.79,53.9,53.79,53.9,69579.0
2023-10-10 13:10:00,53.89,53.93,53.87,53.87,100355.0,53.89,53.93,53.87,53.87,100355.0
2023-10-10 13:15:00,53.86,53.86,53.79,53.8,53658.0,53.86,53.86,53.79,53.8,53658.0
2023-10-10 13:20:00,53.8,53.84,53.79,53.8,80844.0,53.8,53.84,53.79,53.8,80844.0
2023-10-10 13:25:00,53.8,53.86,53.77,53.85,62426.0,53.8,53.86,53.77,53.85,62426.0
2023-10-10 13:30:00,53.86,53.86,53.8,53.85,65587.0,53.86,53.86,53.8,53.85,65587.0
2023-10-10 13:35:00,53.85,53.88,53.84,53.87,42063.0,53.85,53.88,53.84,53.87,42063.0
2023-10-10 13:40:00,53.87,53.94,53.86,53.9,74559.0,53.87,53.94,53.86,53.9,74559.0
2023-10-10 13:45:00,53.89,53.95,53.87,53.89,51676.0,53.89,53.95,53.87,53.89,51676.0
2023-10-10 13:50:00,53.89,53.98,53.86,53.88,109376.0,53.89,53.98,53.86,53.88,109376.0
2023-10-10 13:55:00,53.87,53.95,53.87,53.94,181341.0,53.87,53.95,53.87,53.94,181341.0
2023-10-10 14:00:00,53.95,53.95,53.85,53.91,95951.0,53.95,53.95,53.85,53.91,95951.0
2023-10-10 14:05:00,53.9,53.91,53.79,53.8,64200.0,53.9,53.91,53.79,53.8,64200.0
2023-10-10 14:10:00,53.8,53.87,53.79,53.8,80840.0,53.8,53.87,53.79,53.8,80840.0
2023-10-10 14:15:00,53.79,53.81,53.74,53.77,61675.0,53.79,53.81,53.74,53.77,61675.0
2023-10-10 14:20:00,53.77,53.82,53.76,53.78,43604.0,53.77,53.82,53.76,53.78,43604.0
2023-10-10 14:25:00,53.78,53.78,53.73,53.73,74886.0,53.78,53.78,53.73,53.73,74886.0
2023-10-10 14:30:00,53.74,53.9,53.73,53.87,215126.0,53.74,53.9,53.73,53.87,215126.0
2023-10-10 14:35:00,53.87,53.88,53.65,53.66,109759.0,53.87,53.88,53.65,53.66,109759.0
2023-10-10 14:40:00,53.66,53.71,53.65,53.7,47587.0,53.66,53.71,53.65,53.7,47587.0
2023-10-10 14:45:00,53.7,53.76,53.69,53.7,54232.0,53.7,53.76,53.69,53.7,54232.0
2023-10-10 14:50:00,53.7,53.71,53.64,53.68,93703.0,53.7,53.71,53.64,53.68,93703.0
2023-10-10 14:55:00,53.67,53.71,53.65,53.7,117087.0,53.67,53.71,53.65,53.7,117087.0
2023-10-10 15:00:00,53.7,53.81,53.68,53.8,66676.0,53.7,53.81,53.68,53.8,66676.0
2023-10-10 15:05:00,53.82,53.82,53.76,53.79,65728.0,53.82,53.82,53.76,53.79,65728.0
2023-10-10 15:10:00,53.8,53.81,53.78,53.8,44875.0,53.8,53.81,53.78,53.8,44875.0
2023-10-10 15:15:00,53.81,53.83,53.77,53.8,71869.0,53.81,53.83,53.77,53.8,71869.0
2023-10-10 15:20:00,53.8,53.82,53.77,53.82,92687.0,53.8,53.82,53.77,53.82,92687.0
2023-10-10 15:25:00,53.82,53.82,53.78,53.8,76925.0,53.82,53.82,53.78,53.8,76925.0
2023-10-10 15:30:00,53.8,53.84,53.78,53.8,95577.0,53.8,53.84,53.78,53.8,95577.0
2023-10-10 15:35:00,53.8,53.83,53.72,53.74,150560.0,53.8,53.83,53.72,53.74,150560.0
2023-10-10 15:40:00,53.75,53.8,53.74,53.79,136598.0,53.75,53.8,53.74,53.79,136598.0
2023-10-10 15:45:00,53.79,53.86,53.78,53.86,196828.0,53.79,53.86,53.78,53.86,196828.0
2023-10-10 15:50:00,53.86,53.91,53.83,53.86,346144.0,53.86,53.91,53.83,53.86,346144.0
2023-10-10 15:55:00,53.86,53.89,53.8,53.82,765257.0,53.86,53.89,53.8,53.82,765257.0
2023-10-11 09:30:00,53.56,53.78,52.77,52.95,317725.0,53.56,53.78,52.77,52.95,317725.0
2023-10-11 09:35:00,52.92,53.0,52.43,52.56,367941.0,52.92,53.0,52.43,52.56,367941.0
2023-10-11 09:40:00,52.55,52.6,52.25,52.59,268939.0,52.55,52.6,52.25,52.59,268939.0
2023-10-11 09:45:00,52.59,52.69,52.47,52.51,344162.0,52.59,52.69,52.47,52.51,344162.0
2023-10-11 09:50:00,52.53,52.53,52.02,52.05,232590.0,52.53,52.53,52.02,52.05,232590.0
2023-10-11 09:55:00,52.06,52.06,51.78,51.9,229376.0,52.06,52.06,51.78,51.9,229376.0
2023-10-11 10:00:00,51.91,51.91,51.52,51.53,367533.0,51.91,51.91,51.52,51.53,367533.0
2023-10-11 10:05:00,51.53,51.65,51.22,51.23,254344.0,51.53,51.65,51.22,51.23,254344.0
2023-10-11 10:10:00,51.22,51.22,50.94,50.99,681651.0,51.22,51.22,50.94,50.99,681651.0
2023-10-11 10:15:00,50.99,51.03,50.83,50.84,356783.0,50.99,51.03,50.83,50.84,356783.0
2023-10-11 10:20:00,50.85,50.87,50.67,50.82,232497.0,50.85,50.87,50.67,50.82,232497.0
2023-10-11 10:25:00,50.81,51.02,50.81,50.93,321038.0,50.81,51.02,50.81,50.93,321038.0
2023-10-11 10:30:00,50.93,51.01,50.83,51.0,359093.0,50.93,51.01,50.83,51.0,359093.0
2023-10-11 10:35:00,50.98,51.02,50.79,50.9,201692.0,50.98,51.02,50.79,50.9,201692.0
2023-10-11 10:40:00,50.9,50.9,50.52,50.65,285311.0,50.9,50.9,50.52,50.65,285311.0
2023-10-11 10:45:00,50.65,50.66,50.25,50.32,327544.0,50.65,50.66,50.25,50.32,327544.0
2023-10-11 10:50:00,50.32,50.72,50.31,50.53,251350.0,50.32,50.72,50.31,50.53,251350.0
2023-10-11 10:55:00,50.53,50.71,50.47,50.61,161283.0,50.53,50.71,50.47,50.61,161283.0
2023-10-11 11:00:00,50.6,50.89,50.58,50.84,238975.0,50.6,50.89,50.58,50.84,238975.0
2023-10-11 11:05:00,50.83,51.01,50.82,50.97,351745.0,50.83,51.01,50.82,50.97,351745.0
2023-10-11 11:10:00,50.97,51.07,50.95,51.01,514588.0,50.97,51.07,50.95,51.01,514588.0
2023-10-11 11:15:00,51.01,51.07,50.87,51.0,183164.0,51.01,51.07,50.87,51.0,183164.0
2023-10-11 11:20:00,51.0,51.03,50.93,50.98,97041.0,51.0,51.03,50.93,50.98,97041.0
2023-10-11 11:25:00,50.98,51.18,50.9,51.17,448934.0,50.98,51.18,50.9,51.17,448934.0
2023-10-11 11:30:00,51.19,51.32,51.16,51.24,207002.0,51.19,51.32,51.16,51.24,207002.0
2023-10-11 11:35:00,51.24,51.43,51.23,51.41,202059.0,51.24,51.43,51.23,51.41,202059.0
2023-10-11 11:40:00,51.42,51.45,51.28,51.39,445901.0,51.42,51.45,51.28,51.39,445901.0
2023-10-11 11:45:00,51.39,51.45,51.37,51.43,131121.0,51.39,51.45,51.37,51.43,131121.0
2023-10-11 11:50:00,51.42,51.52,51.39,51.47,258083.0,51.42,51.52,51.39,51.47,258083.0
2023-10-11 11:55:00,51.47,51.47,51.37,51.4,246991.0,51.47,51.47,51.37,51.4,246991.0
2023-10-11 12:00:00,51.39,51.41,51.29,51.35,192003.0,51.39,51.41,51.29,51.35,192003.0
2023-10-11 12:05:00,51.35,51.5,51.34,51.5,215761.0,51.35,51.5,51.34,51.5,215761.0
2023-10-11 12:10:00,51.5,51.69,51.5,51.68,199278.0,51.5,51.69,51.5,51.68,199278.0
2023-10-11 12:15:00,51.68,51.69,51.46,51.49,194842.0,51.68,51.69,51.46,51.49,194842.0
2023-10-11 12:20:00,51.48,51.49,51.33,51.38,127609.0,51.48,51.49,51.33,51.38,127609.0
2023-10-11 12:25:00,51.37,51.41,51.32,51.37,48371.0,51.37,51.41,51.32,51.37,48371.0
2023-10-11 12:30:00,51.38,51.38,51.26,51.26,67929.0,51.38,51.38,51.26,51.26,67929.0
2023-10-11 12:35:00,51.26,51.29,51.21,51.27,47288.0,51.26,51.29,51.21,51.27,47288.0
2023-10-11 12:40:00,51.27,51.37,51.26,51.3,48918.0,51.27,51.37,51.26,51.3,48918.0
2023-10-11 12:45:00,51.3,51.36,51.28,51.3,44692.0,51.3,51.36,51.28,51.3,44692.0
2023-10-11 12:50:00,51.29,51.38,51.26,51.26,76156.0,51.29,51.38,51.26,51.26,76156.0
2023-10-11 12:55:00,51.26,51.31,51.23,51.3,42363.0,51.26,51.31,51.23,51.3,42363.0
2023-10-11 13:00:00,51.3,51.3,51.07,51.08,51746.0,51.3,51.3,51.07,51.08,51746.0
2023-10-11 13:05:00,51.09,51.18,51.08,51.16,38964.0,51.09,51.18,51.08,51.16,38964.0
2023-10-11 13:10:00,51.16,51.2,51.12,51.16,26014.0,51.16,51.2,51.12,51.16,26014.0
2023-10-11 13:15:00,51.16,51.2,51.11,51.14,46366.0,51.16,51.2,51.11,51.14,46366.0
2023-10-11 13:20:00,51.14,51.18,51.1,51.15,57624.0,51.14,51.18,51.1,51.15,57624.0
2023-10-11 13:25:00,51.15,51.18,51.09,51.11,40559.0,51.15,51.18,51.09,51.11,40559.0
2023-10-11 13:30:00,51.12,51.12,51.05,51.05,43205.0,51.12,51.12,51.05,51.05,43205.0
2023-10-11 13:35:00,51.04,51.06,51.0,51.03,45036.0,51.04,51.06,51.0,51.03,45036.0
2023-10-11 13:40:00,51.03,51.07,51.02,51.03,39533.0,51.03,51.07,51.02,51.03,39533.0
2023-10-11 13:45:00,51.02,51.03,50.96,50.98,56415.0,51.02,51.03,50.96,50.98,56415.0
2023-10-11 13:50:00,50.98,50.99,50.94,50.98,58000.0,50.98,50.99,50.94,50.98,58000.0
2023-10-11 13:55:00,50.98,51.0,50.9,50.95,55532.0,50.98,51.0,50.9,50.95,55532.0
2023-10-11 14:00:00,50.94,50.98,50.92,50.95,43638.0,50.94,50.98,50.92,50.95,43638.0
2023-10-11 14:05:00,50.95,51.05,50.93,50.95,41253.0,50.95,51.05,50.93,50.95,41253.0
2023-10-11 14:10:00,50.94,51.02,50.92,50.98,106191.0,50.94,51.02,50.92,50.98,106191.0
2023-10-11 14:15:00,50.98,51.07,50.97,51.04,65907.0,50.98,51.07,50.97,51.04,65907.0
2023-10-11 14:20:00,51.04,51.09,51.03,51.09,65752.0,51.04,51.09,51.03,51.09,65752.0
2023-10-11 14:25:00,51.08,51.14,51.05,51.07,47477.0,51.08,51.14,51.05,51.07,47477.0
2023-10-11 14:30:00,51.07,51.07,50.98,51.0,84205.0,51.07,51.07,50.98,51.0,84205.0
2023-10-11 14:35:00,51.0,51.05,50.96,51.04,91051.0,51.0,51.05,50.96,51.04,91051.0
2023-10-11 14:40:00,51.04,51.05,50.9,50.91,388919.0,51.04,51.05,50.9,50.91,388919.0
2023-10-11 14:45:00,50.9,50.9,50.8,50.8,93316.0,50.9,50.9,50.8,50.8,93316.0
2023-10-11 14:50:00,50.81,50.86,50.78,50.85,57253.0,50.81,50.86,50.78,50.85,57253.0
2023-10-11 14:55:00,50.85,50.88,50.83,50.88,70922.0,50.85,50.88,50.83,50.88,70922.0
2023-10-11 15:00:00,50.88,50.91,50.87,50.89,59624.0,50.88,50.91,50.87,50.89,59624.0
2023-10-11 15:05:00,50.89,50.89,50.81,50.84,60701.0,50.89,50.89,50.81,50.84,60701.0
2023-10-11 15:10:00,50.84,50.86,50.75,50.76,99928.0,50.84,50.86,50.75,50.76,99928.0
2023-10-11 15:15:00,50.76,50.87,50.75,50.78,81556.0,50.76,50.87,50.75,50.78,81556.0
2023-10-11 15:20:00,50.79,50.79,50.73,50.78,70876.0,50.79,50.79,50.73,50.78,70876.0
2023-10-11 15:25:00,50.77,50.8,50.73,50.78,167537.0,50.77,50.8,50.73,50.78,167537.0
2023-10-11 15:30:00,50.78,50.79,50.71,50.77,127770.0,50.78,50.79,50.71,50.77,127770.0
2023-10-11 15:35:00,50.77,50.88,50.71,50.88,167382.0,50.77,50.88,50.71,50.88,167382.0
2023-10-11 15:40:00,50.88,50.93,50.86,50.88,160496.0,50.88,50.93,50.86,50.88,160496.0
2023-10-11 15:45:00,50.88,50.95,50.85,50.93,257104.0,50.88,50.95,50.85,50.93,257104.0
2023-10-11 15:50:00,50.93,50.98,50.92,50.94,293832.0,50.93,50.98,50.92,50.94,293832.0
2023-10-11 15:55:00,50.94,51.0,50.89,50.89,934120.0,50.94,51.0,50.89,50.89,934120.0
2023-10-12 09:30:00,50.9,51.04,50.68,50.94,257637.0,50.9,51.04,50.68,50.94,257637.0
2023-10-12 09:35:00,50.94,51.0,50.41,50.44,223063.0,50.94,51.0,50.41,50.44,223063.0
2023-10-12 09:40:00,50.44,50.55,50.27,50.28,264659.0,50.44,50.55,50.27,50.28,264659.0
2023-10-12 09:45:00,50.29,50.37,49.86,50.0,296585.0,50.29,50.37,49.86,50.0,296585.0
2023-10-12 09:50:00,50.01,50.13,49.9,50.07,236227.0,50.01,50.13,49.9,50.07,236227.0
2023-10-12 09:55:00,50.09,50.34,50.08,50.3,278062.0,50.09,50.34,50.08,50.3,278062.0
2023-10-12 10:00:00,50.3,50.32,50.01,50.02,155410.0,50.3,50.32,50.01,50.02,155410.0
2023-10-12 10:05:00,50.02,50.07,49.89,49.95,208829.0,50.02,50.07,49.89,49.95,208829.0
2023-10-12 10:10:00,49.95,50.01,49.9,49.92,112409.0,49.95,50.01,49.9,49.92,112409.0
2023-10-12 10:15:00,49.93,49.99,49.88,49.95,124301.0,49.93,49.99,49.88,49.95,124301.0
2023-10-12 10:20:00,49.95,50.04,49.95,49.98,127050.0,49.95,50.04,49.95,49.98,127050.0
2023-10-12 10:25:00,49.98,50.12,49.91,49.94,137681.0,49.98,50.12,49.91,49.94,137681.0
2023-10-12 10:30:00,49.94,50.0,49.88,49.96,99983.0,49.94,50.0,49.88,49.96,99983.0
2023-10-12 10:35:00,49.96,50.01,49.93,50.01,114000.0,49.96,50.01,49.93,50.01,114000.0
2023-10-12 10:40:00,50.01,50.05,49.91,49.96,194462.0,50.01,50.05,49.91,49.96,194462.0
2023-10-12 10:45:00,49.95,50.02,49.9,49.97,79965.0,49.95,50.02,49.9,49.97,79965.0
2023-10-12 10:50:00,49.97,50.01,49.9,49.98,54503.0,49.97,50.01,49.9,49.98,54503.0
2023-10-12 10:55:00,49.98,50.03,49.96,49.98,58371.0,49.98,50.03,49.96,49.98,58371.0
2023-10-12 11:00:00,49.99,50.04,49.96,50.04,49670.0,49.99,50.04,49.96,50.04,49670.0
2023-10-12 11:05:00,50.04,50.11,50.03,50.05,302918.0,50.04,50.11,50.03,50.05,302918.0
2023-10-12 11:10:00,50.05,50.17,50.0,50.13,102440.0,50.05,50.17,50.0,50.13,102440.0
2023-10-12 11:15:00,50.13,50.15,50.08,50.11,25074.0,50.13,50.15,50.08,50.11,25074.0
2023-10-12 11:20:00,50.11,50.16,50.08,50.09,30393.0,50.11,50.16,50.08,50.09,30393.0
2023-10-12 11:25:00,50.09,50.15,50.08,50.13,31173.0,50.09,50.15,50.08,50.13,31173.0
2023-10-12 11:30:00,50.12,50.12,50.08,50.11,29189.0,50.12,50.12,50.08,50.11,29189.0
2023-10-12 11:35:00,50.11,50.15,50.1,50.15,34734.0,50.11,50.15,50.1,50.15,34734.0
2023-10-12 11:40:00,50.15,50.2,50.09,50.18,66357.0,50.15,50.2,50.09,50.18,66357.0
2023-10-12 11:45:00,50.19,50.19,50.09,50.11,21694.0,50.19,50.19,50.09,50.11,21694.0
2023-10-12 11:50:00,50.11,50.12,50.05,50.09,83454.0,50.11,50.12,50.05,50.09,83454.0
2023-10-12 11:55:00,50.1,50.1,50.02,50.08,70359.0,50.1,50.1,50.02,50.08,70359.0
2023-10-12 12:00:00,50.07,50.18,50.07,50.18,89276.0,50.07,50.18,50.07,50.18,89276.0
2023-10-12 12:05:00,50.19,50.23,50.08,50.09,124283.0,50.19,50.23,50.08,50.09,124283.0
2023-10-12 12:10:00,50.09,50.1,50.04,50.08,73385.0,50.09,50.1,50.04,50.08,73385.0
2023-10-12 12:15:00,50.08,50.13,50.07,50.12,70766.0,50.08,50.13,50.07,50.12,70766.0
2023-10-12 12:20:00,50.12,50.14,50.0,50.05,224662.0,50.12,50.14,50.0,50.05,224662.0
2023-10-12 12:25:00,50.05,50.11,50.02,50.04,69206.0,50.05,50.11,50.02,50.04,69206.0
2023-10-12 12:30:00,50.03,50.05,49.93,49.98,1528344.0,50.03,50.05,49.93,49.98,1528344.0
2023-10-12 12:35:00,49.98,50.0,49.87,49.88,59607.0,49.98,50.0,49.87,49.88,59607.0
2023-10-12 12:40:00,49.88,49.91,49.84,49.86,77835.0,49.88,49.91,49.84,49.86,77835.0
2023-10-12 12:45:00,49.85,49.88,49.77,49.78,83734.0,49.85,49.88,49.77,49.78,83734.0
2023-10-12 12:50:00,49.78,49.8,49.67,49.69,75144.0,49.78,49.8,49.67,49.69,75144.0
2023-10-12 12:55:00,49.68,49.69,49.64,49.67,66961.0,49.68,49.69,49.64,49.67,66961.0
2023-10-12 13:00:00,49.66,49.66,49.54,49.57,105862.0,49.66,49.66,49.54,49.57,105862.0
2023-10-12 13:05:00,49.57,49.57,49.47,49.47,98939.0,49.57,49.57,49.47,49.47,98939.0
2023-10-12 13:10:00,49.46,49.48,49.4,49.41,115760.0,49.46,49.48,49.4,49.41,115760.0
2023-10-12 13:15:00,49.4,49.4,49.29,49.34,146998.0,49.4,49.4,49.29,49.34,146998.0
2023-10-12 13:20:00,49.34,49.39,49.32,49.36,198531.0,49.34,49.39,49.32,49.36,198531.0
2023-10-12 13:25:00,49.36,49.36,49.23,49.26,151059.0,49.36,49.36,49.23,49.26,151059.0
2023-10-12 13:30:00,49.25,49.29,49.23,49.25,143186.0,49.25,49.29,49.23,49.25,143186.0
2023-10-12 13:35:00,49.25,49.27,49.18,49.2,229499.0,49.25,49.27,49.18,49.2,229499.0
2023-10-12 13:40:00,49.2,49.21,49.13,49.2,217451.0,49.2,49.21,49.13,49.2,217451.0
2023-10-12 13:45:00,49.2,49.2,48.99,49.01,313700.0,49.2,49.2,48.99,49.01,313700.0
2023-10-12 13:50:00,49.01,49.05,48.96,49.01,276668.0,49.01,49.05,48.96,49.01,276668.0
2023-10-12 13:55:00,49.01,49.06,48.88,48.91,352044.0,49.01,49.06,48.88,48.91,352044.0
2023-10-12 14:00:00,48.91,49.06,48.9,48.93,336821.0,48.91,49.06,48.9,48.93,336821.0
2023-10-12 14:05:00,48.94,48.96,48.84,48.88,176469.0,48.94,48.96,48.84,48.88,176469.0
2023-10-12 14:10:00,48.87,48.91,48.87,48.88,138023.0,48.87,48.91,48.87,48.88,138023.0
2023-10-12 14:15:00,48.88,48.92,48.85,48.89,121947.0,48.88,48.92,48.85,48.89,121947.0
2023-10-12 14:20:00,48.89,49.07,48.88,49.07,191810.0,48.89,49.07,48.88,49.07,191810.0
2023-10-12 14:25:00,49.07,49.14,49.01,49.09,221626.0,49.07,49.14,49.01,49.09,221626.0
2023-10-12 14:30:00,49.09,49.18,49.08,49.15,209575.0,49.09,49.18,49.08,49.15,209575.0
2023-10-12 14:35:00,49.14,49.19,48.99,49.0,101294.0,49.14,49.19,48.99,49.0,101294.0
2023-10-12 14:40:00,49.0,49.0,48.86,48.89,206818.0,49.0,49.0,48.86,48.89,206818.0
2023-10-12 14:45:00,48.89,49.0,48.88,48.92,307515.0,48.89,49.0,48.88,48.92,307515.0
2023-10-12 14:50:00,48.92,49.03,48.91,49.02,296154.0,48.92,49.03,48.91,49.02,296154.0
2023-10-12 14:55:00,49.02,49.04,48.98,48.99,103172.0,49.02,49.04,48.98,48.99,103172.0
2023-10-12 15:00:00,49.0,49.01,48.87,48.89,151570.0,49.0,49.01,48.87,48.89,151570.0
2023-10-12 15:05:00,48.9,48.91,48.79,48.86,157552.0,48.9,48.91,48.79,48.86,157552.0
2023-10-12 15:10:00,48.86,48.87,48.79,48.84,122394.0,48.86,48.87,48.79,48.84,122394.0
2023-10-12 15:15:00,48.83,48.87,48.79,48.85,156568.0,48.83,48.87,48.79,48.85,156568.0
2023-10-12 15:20:00,48.85,48.87,48.79,48.8,157260.0,48.85,48.87,48.79,48.8,157260.0
2023-10-12 15:25:00,48.8,48.81,48.69,48.73,190369.0,48.8,48.81,48.69,48.73,190369.0
2023-10-12 15:30:00,48.72,48.81,48.72,48.8,201276.0,48.72,48.81,48.72,48.8,201276.0
2023-10-12 15:35:00,48.8,48.87,48.78,48.79,203220.0,48.8,48.87,48.78,48.79,203220.0
2023-10-12 15:40:00,48.79,48.83,48.74,48.8,207822.0,48.79,48.83,48.74,48.8,207822.0
2023-10-12 15:45:00,48.79,48.85,48.73,48.74,312646.0,48.79,48.85,48.73,48.74,312646.0
2023-10-12 15:50:00,48.75,48.82,48.69,48.75,523152.0,48.75,48.82,48.69,48.75,523152.0
2023-10-12 15:55:00,48.75,48.75,48.57,48.66,1464408.0,48.75,48.75,48.57,48.66,1464408.0
2023-10-13 09:30:00,48.46,48.83,48.35,48.69,366568.0,48.46,48.83,48.35,48.69,366568.0
2023-10-13 09:35:00,48.7,48.97,48.66,48.95,280067.0,48.7,48.97,48.66,48.95,280067.0
2023-10-13 09:40:00,48.95,49.16,48.88,48.89,131289.0,48.95,49.16,48.88,48.89,131289.0
2023-10-13 09:45:00,48.9,48.99,48.84,48.91,73036.0,48.9,48.99,48.84,48.91,73036.0
2023-10-13 09:50:00,48.93,49.0,48.85,48.95,86007.0,48.93,49.0,48.85,48.95,86007.0
2023-10-13 09:55:00,48.97,49.15,48.95,49.1,101150.0,48.97,49.15,48.95,49.1,101150.0
2023-10-13 10:00:00,49.11,49.34,49.0,49.27,177506.0,49.11,49.34,49.0,49.27,177506.0
2023-10-13 10:05:00,49.28,49.41,49.24,49.39,194832.0,49.28,49.41,49.24,49.39,194832.0
2023-10-13 10:10:00,49.39,49.41,49.22,49.25,184280.0,49.39,49.41,49.22,49.25,184280.0
2023-10-13 10:15:00,49.26,49.59,49.25,49.59,219548.0,49.26,49.59,49.25,49.59,219548.0
2023-10-13 10:20:00,49.59,49.66,49.46,49.47,190412.0,49.59,49.66,49.46,49.47,190412.0
2023-10-13 10:25:00,49.48,49.48,49.29,49.3,71198.0,49.48,49.48,49.29,49.3,71198.0
2023-10-13 10:30:00,49.3,49.31,49.22,49.3,101833.0,49.3,49.31,49.22,49.3,101833.0
2023-10-13 10:35:00,49.3,49.32,49.22,49.31,92901.0,49.3,49.32,49.22,49.31,92901.0
2023-10-13 10:40:00,49.31,49.34,49.23,49.3,192689.0,49.31,49.34,49.23,49.3,192689.0
2023-10-13 10:45:00,49.31,49.31,49.15,49.16,329338.0,49.31,49.31,49.15,49.16,329338.0
2023-10-13 10:50:00,49.16,49.18,49.11,49.13,88160.0,49.16,49.18,49.11,49.13,88160.0
2023-10-13 10:55:00,49.13,49.27,49.12,49.25,88234.0,49.13,49.27,49.12,49.25,88234.0
2023-10-13 11:00:00,49.25,49.29,49.23,49.26,69190.0,49.25,49.29,49.23,49.26,69190.0
2023-10-13 11:05:00,49.25,49.25,49.16,49.2,110241.0,49.25,49.25,49.16,49.2,110241.0
2023-10-13 11:10:00,49.2,49.24,49.16,49.19,139476.0,49.2,49.24,49.16,49.19,139476.0
2023-10-13 11:15:00,49.19,49.27,49.17,49.21,101479.0,49.19,49.27,49.17,49.21,101479.0
2023-10-13 11:20:00,49.21,49.25,49.18,49.22,62375.0,49.21,49.25,49.18,49.22,62375.0
2023-10-13 11:25:00,49.22,49.33,49.16,49.32,106798.0,49.22,49.33,49.16,49.32,106798.0
2023-10-13 11:30:00,49.32,49.32,49.27,49.28,54299.0,49.32,49.32,49.27,49.28,54299.0
2023-10-13 11:35:00,49.28,49.4,49.26,49.4,58633.0,49.28,49.4,49.26,49.4,58633.0
2023-10-13 11:40:00,49.4,49.41,49.35,49.38,43455.0,49.4,49.41,49.35,49.38,43455.0
2023-10-13 11:45:00,49.38,49.39,49.31,49.33,49291.0,49.38,49.39,49.31,49.33,49291.0
2023-10-13 11:50:00,49.33,49.33,49.2,49.22,68091.0,49.33,49.33,49.2,49.22,68091.0
2023-10-13 11:55:00,49.21,49.23,49.15,49.22,50155.0,49.21,49.23,49.15,49.22,50155.0
2023-10-13 12:00:00,49.23,49.36,49.21,49.34,33907.0,49.23,49.36,49.21,49.34,33907.0
2023-10-13 12:05:00,49.34,49.4,49.31,49.4,38157.0,49.34,49.4,49.31,49.4,38157.0
2023-10-13 12:10:00,49.4,49.42,49.37,49.4,20586.0,49.4,49.42,49.37,49.4,20586.0
2023-10-13 12:15:00,49.39,49.46,49.38,49.43,46424.0,49.39,49.46,49.38,49.43,46424.0
2023-10-13 12:20:00,49.43,49.46,49.31,49.31,82725.0,49.43,49.46,49.31,49.31,82725.0
2023-10-13 12:25:00,49.32,49.35,49.28,49.29,106163.0,49.32,49.35,49.28,49.29,106163.0
2023-10-13 12:30:00,49.29,49.33,49.28,49.3,88198.0,49.29,49.33,49.28,49.3,88198.0
2023-10-13 12:35:00,49.3,49.35,49.29,49.33,56860.0,49.3,49.35,49.29,49.33,56860.0
2023-10-13 12:40:00,49.33,49.4,49.32,49.39,97529.0,49.33,49.4,49.32,49.39,97529.0
2023-10-13 12:45:00,49.38,49.45,49.37,49.37,80654.0,49.38,49.45,49.37,49.37,80654.0
2023-10-13 12:50:00,49.37,49.41,49.29,49.36,105860.0,49.37,49.41,49.29,49.36,105860.0
2023-10-13 12:55:00,49.35,49.43,49.34,49.41,33837.0,49.35,49.43,49.34,49.41,33837.0
2023-10-13 13:00:00,49.41,49.48,49.41,49.48,53700.0,49.41,49.48,49.41,49.48,53700.0
2023-10-13 13:05:00,49.48,49.48,49.37,49.43,88007.0,49.48,49.48,49.37,49.43,88007.0
2023-10-13 13:10:00,49.43,49.45,49.38,49.39,56303.0,49.43,49.45,49.38,49.39,56303.0
2023-10-13 13:15:00,49.39,49.44,49.37,49.4,42607.0,49.39,49.44,49.37,49.4,42607.0
2023-10-13 13:20:00,49.4,49.43,49.38,49.41,20037.0,49.4,49.43,49.38,49.41,20037.0
2023-10-13 13:25:00,49.41,49.53,49.41,49.51,75183.0,49.41,49.53,49.41,49.51,75183.0
2023-10-13 13:30:00,49.52,49.52,49.42,49.5,41917.0,49.52,49.52,49.42,49.5,41917.0
2023-10-13 13:35:00,49.5,49.53,49.47,49.49,70171.0,49.5,49.53,49.47,49.49,70171.0
2023-10-13 13:40:00,49.48,49.63,49.47,49.61,427943.0,49.48,49.63,49.47,49.61,427943.0
2023-10-13 13:45:00,49.6,49.63,49.53,49.57,37014.0,49.6,49.63,49.53,49.57,37014.0
2023-10-13 13:50:00,49.57,49.6,49.52,49.53,35579.0,49.57,49.6,49.52,49.53,35579.0
2023-10-13 13:55:00,49.53,49.57,49.5,49.51,34028.0,49.53,49.57,49.5,49.51,34028.0
2023-10-13 14:00:00,49.52,49.54,49.48,49.49,64019.0,49.52,49.54,49.48,49.49,64019.0
2023-10-13 14:05:00,49.48,49.52,49.42,49.47,98502.0,49.48,49.52,49.42,49.47,98502.0
2023-10-13 14:10:00,49.47,49.53,49.45,49.52,26367.0,49.47,49.53,49.45,49.52,26367.0
2023-10-13 14:15:00,49.53,49.53,49.48,49.53,29553.0,49.53,49.53,49.48,49.53,29553.0
2023-10-13 14:20:00,49.53,49.59,49.52,49.55,43264.0,49.53,49.59,49.52,49.55,43264.0
2023-10-13 14:25:00,49.55,49.61,49.54,49.61,56518.0,49.55,49.61,49.54,49.61,56518.0
2023-10-13 14:30:00,49.61,49.68,49.59,49.66,83211.0,49.61,49.68,49.59,49.66,83211.0
2023-10-13 14:35:00,49.66,49.68,49.6,49.65,59719.0,49.66,49.68,49.6,49.65,59719.0
2023-10-13 14:40:00,49.65,49.66,49.57,49.58,40762.0,49.65,49.66,49.57,49.58,40762.0
2023-10-13 14:45:00,49.58,49.61,49.51,49.55,68380.0,49.58,49.61,49.51,49.55,68380.0
2023-10-13 14:50:00,49.55,49.72,49.54,49.72,81870.0,49.55,49.72,49.54,49.72,81870.0
2023-10-13 14:55:00,49.72,49.72,49.65,49.66,55450.0,49.72,49.72,49.65,49.66,55450.0
2023-10-13 15:00:00,49.66,49.68,49.61,49.65,64854.0,49.66,49.68,49.61,49.65,64854.0
2023-10-13 15:05:00,49.65,49.66,49.57,49.66,44921.0,49.65,49.66,49.57,49.66,44921.0
2023-10-13 15:10:00,49.66,49.67,49.6,49.63,126809.0,49.66,49.67,49.6,49.63,126809.0
2023-10-13 15:15:00,49.63,49.67,49.59,49.59,63332.0,49.63,49.67,49.59,49.59,63332.0
2023-10-13 15:20:00,49.59,49.65,49.58,49.63,44954.0,49.59,49.65,49.58,49.63,44954.0
2023-10-13 15:25:00,49.63,49.66,49.57,49.61,63566.0,49.63,49.66,49.57,49.61,63566.0
2023-10-13 15:30:00,49.61,49.68,49.6,49.63,193970.0,49.61,49.68,49.6,49.63,193970.0
2023-10-13 15:35:00,49.62,49.63,49.49,49.52,121603.0,49.62,49.63,49.49,49.52,121603.0
2023-10-13 15:40:00,49.52,49.52,49.35,49.4,191318.0,49.52,49.52,49.35,49.4,191318.0
2023-10-13 15:45:00,49.4,49.48,49.39,49.48,214609.0,49.4,49.48,49.39,49.48,214609.0
2023-10-13 15:50:00,49.46,49.53,49.41,49.52,302653.0,49.46,49.53,49.41,49.52,302653.0
2023-10-13 15:55:00,49.52,49.53,49.44,49.52,671247.0,49.52,49.53,49.44,49.52,671247.0
2023-10-16 09:30:00,49.81,49.95,49.58,49.92,105218.0,49.81,49.95,49.58,49.92,105218.0
2023-10-16 09:35:00,49.92,49.99,49.6,49.61,148211.0,49.92,49.99,49.6,49.61,148211.0
2023-10-16 09:40:00,49.65,49.67,49.51,49.63,64203.0,49.65,49.67,49.51,49.63,64203.0
2023-10-16 09:45:00,49.63,50.05,49.63,49.94,73710.0,49.63,50.05,49.63,49.94,73710.0
2023-10-16 09:50:00,49.92,50.13,49.91,50.08,38951.0,49.92,50.13,49.91,50.08,38951.0
2023-10-16 09:55:00,50.09,50.12,49.95,50.05,50510.0,50.09,50.12,49.95,50.05,50510.0
2023-10-16 10:00:00,50.06,50.21,50.01,50.03,53353.0,50.06,50.21,50.01,50.03,53353.0
2023-10-16 10:05:00,50.04,50.05,49.95,50.04,87179.0,50.04,50.05,49.95,50.04,87179.0
2023-10-16 10:10:00,50.04,50.04,49.87,49.98,86712.0,50.04,50.04,49.87,49.98,86712.0
2023-10-16 10:15:00,49.98,50.03,49.93,49.98,90653.0,49.98,50.03,49.93,49.98,90653.0
2023-10-16 10:20:00,49.98,50.04,49.94,50.04,95716.0,49.98,50.04,49.94,50.04,95716.0
2023-10-16 10:25:00,50.05,50.22,50.05,50.2,55714.0,50.05,50.22,50.05,50.2,55714.0
2023-10-16 10:30:00,50.2,50.25,50.15,50.16,66413.0,50.2,50.25,50.15,50.16,66413.0
2023-10-16 10:35:00,50.16,50.25,50.13,50.21,49370.0,50.16,50.25,50.13,50.21,49370.0
2023-10-16 10:40:00,50.21,50.24,50.15,50.15,83282.0,50.21,50.24,50.15,50.15,83282.0
2023-10-16 10:45:00,50.15,50.23,50.15,50.21,42887.0,50.15,50.23,50.15,50.21,42887.0
2023-10-16 10:50:00,50.21,50.27,50.17,50.18,46853.0,50.21,50.27,50.17,50.18,46853.0
2023-10-16 10:55:00,50.18,50.19,50.04,50.07,42734.0,50.18,50.19,50.04,50.07,42734.0
2023-10-16 11:00:00,50.08,50.22,50.08,50.17,42483.0,50.08,50.22,50.08,50.17,42483.0
2023-10-16 11:05:00,50.18,50.23,50.17,50.2,32522.0,50.18,50.23,50.17,50.2,32522.0
2023-10-16 11:10:00,50.2,50.26,50.2,50.24,77351.0,50.2,50.26,50.2,50.24,77351.0
2023-10-16 11:15:00,50.25,50.31,50.24,50.3,28755.0,50.25,50.31,50.24,50.3,28755.0
2023-10-16 11:20:00,50.3,50.35,50.27,50.32,41361.0,50.3,50.35,50.27,50.32,41361.0
2023-10-16 11:25:00,50.32,50.46,50.28,50.34,116391.0,50.32,50.46,50.28,50.34,116391.0
2023-10-16 11:30:00,50.34,50.4,50.33,50.35,51650.0,50.34,50.4,50.33,50.35,51650.0
2023-10-16 11:35:00,50.36,50.37,50.28,50.31,57295.0,50.36,50.37,50.28,50.31,57295.0
2023-10-16 11:40:00,50.31,50.37,50.29,50.36,52685.0,50.31,50.37,50.29,50.36,52685.0
2023-10-16 11:45:00,50.35,50.36,50.3,50.34,57013.0,50.35,50.36,50.3,50.34,57013.0
2023-10-16 11:50:00,50.35,50.44,50.34,50.43,32341.0,50.35,50.44,50.34,50.43,32341.0
2023-10-16 11:55:00,50.43,50.51,50.42,50.51,68292.0,50.43,50.51,50.42,50.51,68292.0
2023-10-16 12:00:00,50.51,50.58,50.48,50.48,56064.0,50.51,50.58,50.48,50.48,56064.0
2023-10-16 12:05:00,50.48,50.55,50.45,50.53,46839.0,50.48,50.55,50.45,50.53,46839.0
2023-10-16 12:10:00,50.53,50.54,50.45,50.48,62117.0,50.53,50.54,50.45,50.48,62117.0
2023-10-16 12:15:00,50.47,50.51,50.45,50.49,32214.0,50.47,50.51,50.45,50.49,32214.0
2023-10-16 12:20:00,50.49,50.49,50.39,50.45,47788.0,50.49,50.49,50.39,50.45,47788.0
2023-10-16 12:25:00,50.45,50.45,50.38,50.44,33818.0,50.45,50.45,50.38,50.44,33818.0
2023-10-16 12:30:00,50.44,50.48,50.42,50.46,35125.0,50.44,50.48,50.42,50.46,35125.0
2023-10-16 12:35:00,50.47,50.48,50.43,50.46,53593.0,50.47,50.48,50.43,50.46,53593.0
2023-10-16 12:40:00,50.46,50.46,50.41,50.43,43218.0,50.46,50.46,50.41,50.43,43218.0
2023-10-16 12:45:00,50.42,50.5,50.42,50.45,51558.0,50.42,50.5,50.42,50.45,51558.0
2023-10-16 12:50:00,50.46,50.52,50.45,50.48,47502.0,50.46,50.52,50.45,50.48,47502.0
2023-10-16 12:55:00,50.48,50.6,50.46,50.6,154832.0,50.48,50.6,50.46,50.6,154832.0
2023-10-16 13:00:00,50.6,50.62,50.53,50.55,91203.0,50.6,50.62,50.53,50.55,91203.0
2023-10-16 13:05:00,50.56,50.58,50.52,50.54,63823.0,50.56,50.58,50.52,50.54,63823.0
2023-10-16 13:10:00,50.54,50.61,50.53,50.55,59250.0,50.54,50.61,50.53,50.55,59250.0
2023-10-16 13:15:00,50.55,50.56,50.51,50.51,46774.0,50.55,50.56,50.51,50.51,46774.0
2023-10-16 13:20:00,50.52,50.52,50.39,50.44,81717.0,50.52,50.52,50.39,50.44,81717.0
2023-10-16 13:25:00,50.44,50.5,50.38,50.48,44056.0,50.44,50.5,50.38,50.48,44056.0
2023-10-16 13:30:00,50.47,50.47,50.4,50.4,30529.0,50.47,50.47,50.4,50.4,30529.0
2023-10-16 13:35:00,50.4,50.43,50.39,50.4,36900.0,50.4,50.43,50.39,50.4,36900.0
2023-10-16 13:40:00,50.41,50.5,50.41,50.45,48197.0,50.41,50.5,50.41,50.45,48197.0
2023-10-16 13:45:00,50.46,50.48,50.42,50.43,38383.0,50.46,50.48,50.42,50.43,38383.0
2023-10-16 13:50:00,50.43,50.43,50.3,50.3,97769.0,50.43,50.43,50.3,50.3,97769.0
2023-10-16 13:55:00,50.3,50.33,50.24,50.32,48046.0,50.3,50.33,50.24,50.32,48046.0
2023-10-16 14:00:00,50.32,50.33,50.24,50.26,46099.0,50.32,50.33,50.24,50.26,46099.0
2023-10-16 14:05:00,50.26,50.3,50.25,50.29,28787.0,50.26,50.3,50.25,50.29,28787.0
2023-10-16 14:10:00,50.3,50.31,50.25,50.28,41663.0,50.3,50.31,50.25,50.28,41663.0
2023-10-16 14:15:00,50.28,50.29,50.21,50.28,68079.0,50.28,50.29,50.21,50.28,68079.0
2023-10-16 14:20:00,50.28,50.28,50.24,50.27,24357.0,50.28,50.28,50.24,50.27,24357.0
2023-10-16 14:25:00,50.27,50.3,50.24,50.27,51912.0,50.27,50.3,50.24,50.27,51912.0
2023-10-16 14:30:00,50.26,50.27,50.22,50.26,38689.0,50.26,50.27,50.22,50.26,38689.0
2023-10-16 14:35:00,50.26,50.27,50.24,50.27,26292.0,50.26,50.27,50.24,50.27,26292.0
2023-10-16 14:40:00,50.27,50.3,50.26,50.3,19947.0,50.27,50.3,50.26,50.3,19947.0
2023-10-16 14:45:00,50.3,50.3,50.24,50.26,26364.0,50.3,50.3,50.24,50.26,26364.0
2023-10-16 14:50:00,50.26,50.28,50.24,50.27,31908.0,50.26,50.28,50.24,50.27,31908.0
2023-10-16 14:55:00,50.26,50.28,50.24,50.27,20565.0,50.26,50.28,50.24,50.27,20565.0
2023-10-16 15:00:00,50.26,50.26,50.14,50.2,27027.0,50.26,50.26,50.14,50.2,27027.0
2023-10-16 15:05:00,50.2,50.22,50.19,50.2,21233.0,50.2,50.22,50.19,50.2,21233.0
2023-10-16 15:10:00,50.21,50.23,50.19,50.21,34722.0,50.21,50.23,50.19,50.21,34722.0
2023-10-16 15:15:00,50.21,50.26,50.2,50.23,41375.0,50.21,50.26,50.2,50.23,41375.0
2023-10-16 15:20:00,50.23,50.26,50.19,50.2,43401.0,50.23,50.26,50.19,50.2,43401.0
2023-10-16 15:25:00,50.2,50.23,50.19,50.22,81087.0,50.2,50.23,50.19,50.22,81087.0
2023-10-16 15:30:00,50.22,50.24,50.18,50.2,58649.0,50.22,50.24,50.18,50.2,58649.0
2023-10-16 15:35:00,50.2,50.2,50.13,50.14,107747.0,50.2,50.2,50.13,50.14,107747.0
2023-10-16 15:40:00,50.14,50.17,50.11,50.16,132960.0,50.14,50.17,50.11,50.16,132960.0
2023-10-16 15:45:00,50.16,50.19,50.1,50.1,171859.0,50.16,50.19,50.1,50.1,171859.0
2023-10-16 15:50:00,50.11,50.13,50.01,50.05,268732.0,50.11,50.13,50.01,50.05,268732.0
2023-10-16 15:55:00,50.05,50.13,50.05,50.08,455851.0,50.05,50.13,50.05,50.08,455851.0
2023-10-17 09:30:00,49.73,49.87,49.49,49.87,171103.0,49.73,49.87,49.49,49.87,171103.0
2023-10-17 09:35:00,49.87,50.05,49.74,50.02,100350.0,49.87,50.05,49.74,50.02,100350.0
2023-10-17 09:40:00,50.02,50.11,49.91,50.02,84053.0,50.02,50.11,49.91,50.02,84053.0
2023-10-17 09:45:00,50.01,50.38,50.01,50.38,154363.0,50.01,50.38,50.01,50.38,154363.0
2023-10-17 09:50:00,50.37,50.44,50.23,50.29,65140.0,50.37,50.44,50.23,50.29,65140.0
2023-10-17 09:55:00,50.29,50.3,50.13,50.13,39437.0,50.29,50.3,50.13,50.13,39437.0
2023-10-17 10:00:00,50.11,50.18,50.08,50.15,59401.0,50.11,50.18,50.08,50.15,59401.0
2023-10-17 10:05:00,50.14,50.24,50.08,50.21,40172.0,50.14,50.24,50.08,50.21,40172.0
2023-10-17 10:10:00,50.21,50.4,50.18,50.4,30339.0,50.21,50.4,50.18,50.4,30339.0
2023-10-17 10:15:00,50.41,50.42,50.35,50.41,61907.0,50.41,50.42,50.35,50.41,61907.0
2023-10-17 10:20:00,50.41,50.46,50.4,50.4,77574.0,50.41,50.46,50.4,50.4,77574.0
2023-10-17 10:25:00,50.41,50.44,50.3,50.3,51580.0,50.41,50.44,50.3,50.3,51580.0
2023-10-17 10:30:00,50.29,50.34,50.27,50.34,29446.0,50.29,50.34,50.27,50.34,29446.0
2023-10-17 10:35:00,50.34,50.58,50.33,50.56,158664.0,50.34,50.58,50.33,50.56,158664.0
2023-10-17 10:40:00,50.57,50.64,50.53,50.61,52969.0,50.57,50.64,50.53,50.61,52969.0
2023-10-17 10:45:00,50.59,50.71,50.53,50.54,93796.0,50.59,50.71,50.53,50.54,93796.0
2023-10-17 10:50:00,50.55,50.55,50.49,50.53,90718.0,50.55,50.55,50.49,50.53,90718.0
2023-10-17 10:55:00,50.54,50.57,50.51,50.55,40291.0,50.54,50.57,50.51,50.55,40291.0
2023-10-17 11:00:00,50.55,50.6,50.54,50.6,41376.0,50.55,50.6,50.54,50.6,41376.0
2023-10-17 11:05:00,50.59,50.61,50.55,50.58,23199.0,50.59,50.61,50.55,50.58,23199.0
2023-10-17 11:10:00,50.58,50.62,50.57,50.62,27566.0,50.58,50.62,50.57,50.62,27566.0
2023-10-17 11:15:00,50.62,50.7,50.55,50.6,51459.0,50.62,50.7,50.55,50.6,51459.0
2023-10-17 11:20:00,50.61,50.64,50.59,50.62,22859.0,50.61,50.64,50.59,50.62,22859.0
2023-10-17 11:25:00,50.62,50.67,50.59,50.66,44240.0,50.62,50.67,50.59,50.66,44240.0
2023-10-17 11:30:00,50.65,50.74,50.64,50.71,28872.0,50.65,50.74,50.64,50.71,28872.0
2023-10-17 11:35:00,50.7,50.82,50.7,50.79,52914.0,50.7,50.82,50.7,50.79,52914.0
2023-10-17 11:40:00,50.8,50.81,50.75,50.8,38478.0,50.8,50.81,50.75,50.8,38478.0
2023-10-17 11:45:00,50.8,50.87,50.75,50.87,29684.0,50.8,50.87,50.75,50.87,29684.0
2023-10-17 11:50:00,50.87,50.92,50.85,50.89,50111.0,50.87,50.92,50.85,50.89,50111.0
2023-10-17 11:55:00,50.88,50.89,50.84,50.87,30372.0,50.88,50.89,50.84,50.87,30372.0
2023-10-17 12:00:00,50.87,50.92,50.83,50.84,38966.0,50.87,50.92,50.83,50.84,38966.0
2023-10-17 12:05:00,50.83,50.9,50.81,50.9,30463.0,50.83,50.9,50.81,50.9,30463.0
2023-10-17 12:10:00,50.9,50.92,50.85,50.89,122930.0,50.9,50.92,50.85,50.89,122930.0
2023-10-17 12:15:00,50.89,50.92,50.85,50.88,354861.0,50.89,50.92,50.85,50.88,354861.0
2023-10-17 12:20:00,50.89,50.99,50.85,50.95,71649.0,50.89,50.99,50.85,50.95,71649.0
2023-10-17 12:25:00,50.95,51.04,50.93,51.01,53687.0,50.95,51.04,50.93,51.01,53687.0
2023-10-17 12:30:00,51.01,51.03,50.92,50.93,68561.0,51.01,51.03,50.92,50.93,68561.0
2023-10-17 12:35:00,50.93,50.95,50.88,50.91,48136.0,50.93,50.95,50.88,50.91,48136.0
2023-10-17 12:40:00,50.92,50.98,50.89,50.96,40490.0,50.92,50.98,50.89,50.96,40490.0
2023-10-17 12:45:00,50.96,50.96,50.85,50.86,60228.0,50.96,50.96,50.85,50.86,60228.0
2023-10-17 12:50:00,50.85,50.89,50.8,50.88,97498.0,50.85,50.89,50.8,50.88,97498.0
2023-10-17 12:55:00,50.88,50.96,50.75,50.76,81984.0,50.88,50.96,50.75,50.76,81984.0
2023-10-17 13:00:00,50.76,50.8,50.7,50.72,259685.0,50.76,50.8,50.7,50.72,259685.0
2023-10-17 13:05:00,50.7,50.77,50.69,50.77,36994.0,50.7,50.77,50.69,50.77,36994.0
2023-10-17 13:10:00,50.77,50.78,50.69,50.69,22362.0,50.77,50.78,50.69,50.69,22362.0
2023-10-17 13:15:00,50.69,50.77,50.68,50.76,150111.0,50.69,50.77,50.68,50.76,150111.0
2023-10-17 13:20:00,50.76,50.78,50.67,50.68,48993.0,50.76,50.78,50.67,50.68,48993.0
2023-10-17 13:25:00,50.67,50.69,50.65,50.66,19880.0,50.67,50.69,50.65,50.66,19880.0
2023-10-17 13:30:00,50.66,50.67,50.57,50.66,33997.0,50.66,50.67,50.57,50.66,33997.0
2023-10-17 13:35:00,50.66,50.67,50.6,50.62,25658.0,50.66,50.67,50.6,50.62,25658.0
2023-10-17 13:40:00,50.63,50.66,50.58,50.61,34774.0,50.63,50.66,50.58,50.61,34774.0
2023-10-17 13:45:00,50.61,50.61,50.52,50.54,26331.0,50.61,50.61,50.52,50.54,26331.0
2023-10-17 13:50:00,50.55,50.55,50.49,50.51,100570.0,50.55,50.55,50.49,50.51,100570.0
2023-10-17 13:55:00,50.51,50.55,50.5,50.52,28317.0,50.51,50.55,50.5,50.52,28317.0
2023-10-17 14:00:00,50.53,50.54,50.49,50.54,50219.0,50.53,50.54,50.49,50.54,50219.0
2023-10-17 14:05:00,50.54,50.56,50.5,50.55,22702.0,50.54,50.56,50.5,50.55,22702.0
2023-10-17 14:10:00,50.56,50.56,50.51,50.54,24743.0,50.56,50.56,50.51,50.54,24743.0
2023-10-17 14:15:00,50.54,50.56,50.53,50.55,22274.0,50.54,50.56,50.53,50.55,22274.0
2023-10-17 14:20:00,50.55,50.59,50.55,50.57,13965.0,50.55,50.59,50.55,50.57,13965.0
2023-10-17 14:25:00,50.57,50.58,50.55,50.57,36902.0,50.57,50.58,50.55,50.57,36902.0
2023-10-17 14:30:00,50.58,50.61,50.5,50.51,83048.0,50.58,50.61,50.5,50.51,83048.0
2023-10-17 14:35:00,50.51,50.54,50.49,50.53,47972.0,50.51,50.54,50.49,50.53,47972.0
2023-10-17 14:40:00,50.53,50.58,50.52,50.55,38644.0,50.53,50.58,50.52,50.55,38644.0
2023-10-17 14:45:00,50.55,50.57,50.54,50.55,36332.0,50.55,50.57,50.54,50.55,36332.0
2023-10-17 14:50:00,50.55,50.55,50.44,50.46,72405.0,50.55,50.55,50.44,50.46,72405.0
2023-10-17 14:55:00,50.46,50.5,50.42,50.49,37261.0,50.46,50.5,50.42,50.49,37261.0
2023-10-17 15:00:00,50.5,50.5,50.43,50.45,46645.0,50.5,50.5,50.43,50.45,46645.0
2023-10-17 15:05:00,50.45,50.51,50.43,50.48,57603.0,50.45,50.51,50.43,50.48,57603.0
2023-10-17 15:10:00,50.48,50.55,50.48,50.53,41789.0,50.48,50.55,50.48,50.53,41789.0
2023-10-17 15:15:00,50.53,50.53,50.46,50.47,38659.0,50.53,50.53,50.46,50.47,38659.0
2023-10-17 15:20:00,50.47,50.53,50.46,50.5,73882.0,50.47,50.53,50.46,50.5,73882.0
2023-10-17 15:25:00,50.5,50.52,50.47,50.52,44360.0,50.5,50.52,50.47,50.52,44360.0
2023-10-17 15:30:00,50.52,50.55,50.46,50.48,66719.0,50.52,50.55,50.46,50.48,66719.0
2023-10-17 15:35:00,50.48,50.49,50.44,50.46,123177.0,50.48,50.49,50.44,50.46,123177.0
2023-10-17 15:40:00,50.46,50.46,50.41,50.41,60161.0,50.46,50.46,50.41,50.41,60161.0
2023-10-17 15:45:00,50.41,50.44,50.39,50.44,89539.0,50.41,50.44,50.39,50.44,89539.0
2023-10-17 15:50:00,50.43,50.5,50.42,50.47,161341.0,50.43,50.5,50.42,50.47,161341.0
2023-10-17 15:55:00,50.47,50.51,50.42,50.46,405114.0,50.47,50.51,50.42,50.46,405114.0
2023-10-18 09:30:00,51.35,51.38,50.13,50.25,413897.0,51.35,51.38,50.13,50.25,413897.0
2023-10-18 09:35:00,50.25,50.46,50.12,50.39,86558.0,50.25,50.46,50.12,50.39,86558.0
2023-10-18 09:40:00,50.4,50.79,50.35,50.76,97124.0,50.4,50.79,50.35,50.76,97124.0
2023-10-18 09:45:00,50.75,50.96,50.71,50.96,102698.0,50.75,50.96,50.71,50.96,102698.0
2023-10-18 09:50:00,50.95,51.02,50.86,50.9,92827.0,50.95,51.02,50.86,50.9,92827.0
2023-10-18 09:55:00,50.91,50.95,50.78,50.92,57423.0,50.91,50.95,50.78,50.92,57423.0
2023-10-18 10:00:00,50.92,51.12,50.9,51.09,70711.0,50.92,51.12,50.9,51.09,70711.0
2023-10-18 10:05:00,51.09,51.19,51.09,51.18,84622.0,51.09,51.19,51.09,51.18,84622.0
2023-10-18 10:10:00,51.18,51.18,50.93,50.98,62336.0,51.18,51.18,50.93,50.98,62336.0
2023-10-18 10:15:00,50.99,51.13,50.89,51.12,37098.0,50.99,51.13,50.89,51.12,37098.0
2023-10-18 10:20:00,51.13,51.13,50.92,50.93,28804.0,51.13,51.13,50.92,50.93,28804.0
2023-10-18 10:25:00,50.94,50.94,50.82,50.83,109259.0,50.94,50.94,50.82,50.83,109259.0
2023-10-18 10:30:00,50.82,50.88,50.76,50.81,49472.0,50.82,50.88,50.76,50.81,49472.0
2023-10-18 10:35:00,50.82,50.98,50.81,50.98,51495.0,50.82,50.98,50.81,50.98,51495.0
2023-10-18 10:40:00,50.97,51.02,50.89,50.9,36353.0,50.97,51.02,50.89,50.9,36353.0
2023-10-18 10:45:00,50.9,50.92,50.83,50.91,37570.0,50.9,50.92,50.83,50.91,37570.0
2023-10-18 10:50:00,50.91,50.92,50.78,50.78,38181.0,50.91,50.92,50.78,50.78,38181.0
2023-10-18 10:55:00,50.79,50.79,50.67,50.7,53155.0,50.79,50.79,50.67,50.7,53155.0
2023-10-18 11:00:00,50.7,50.86,50.68,50.85,33564.0,50.7,50.86,50.68,50.85,33564.0
2023-10-18 11:05:00,50.85,50.88,50.75,50.79,46406.0,50.85,50.88,50.75,50.79,46406.0
2023-10-18 11:10:00,50.79,50.79,50.73,50.78,28175.0,50.79,50.79,50.73,50.78,28175.0
2023-10-18 11:15:00,50.79,50.86,50.79,50.83,46890.0,50.79,50.86,50.79,50.83,46890.0
2023-10-18 11:20:00,50.83,50.92,50.79,50.82,75026.0,50.83,50.92,50.79,50.82,75026.0
2023-10-18 11:25:00,50.83,50.88,50.78,50.79,46174.0,50.83,50.88,50.78,50.79,46174.0
2023-10-18 11:30:00,50.79,50.79,50.76,50.77,20020.0,50.79,50.79,50.76,50.77,20020.0
2023-10-18 11:35:00,50.78,50.84,50.77,50.83,16819.0,50.78,50.84,50.77,50.83,16819.0
2023-10-18 11:40:00,50.82,50.82,50.73,50.75,42560.0,50.82,50.82,50.73,50.75,42560.0
2023-10-18 11:45:00,50.76,50.77,50.72,50.76,19936.0,50.76,50.77,50.72,50.76,19936.0
2023-10-18 11:50:00,50.77,50.84,50.75,50.82,29561.0,50.77,50.84,50.75,50.82,29561.0
2023-10-18 11:55:00,50.83,50.83,50.71,50.71,36628.0,50.83,50.83,50.71,50.71,36628.0
2023-10-18 12:00:00,50.71,50.9,50.7,50.89,28012.0,50.71,50.9,50.7,50.89,28012.0
2023-10-18 12:05:00,50.9,50.91,50.79,50.8,63534.0,50.9,50.91,50.79,50.8,63534.0
2023-10-18 12:10:00,50.8,50.81,50.7,50.73,22115.0,50.8,50.81,50.7,50.73,22115.0
2023-10-18 12:15:00,50.72,50.74,50.63,50.66,24585.0,50.72,50.74,50.63,50.66,24585.0
2023-10-18 12:20:00,50.65,50.73,50.62,50.7,33080.0,50.65,50.73,50.62,50.7,33080.0
2023-10-18 12:25:00,50.7,50.72,50.66,50.67,22812.0,50.7,50.72,50.66,50.67,22812.0
2023-10-18 12:30:00,50.68,50.68,50.6,50.62,11874.0,50.68,50.68,50.6,50.62,11874.0
2023-10-18 12:35:00,50.62,50.65,50.59,50.59,8234.0,50.62,50.65,50.59,50.59,8234.0
2023-10-18 12:40:00,50.59,50.66,50.58,50.65,19502.0,50.59,50.66,50.58,50.65,19502.0
2023-10-18 12:45:00,50.65,50.65,50.61,50.63,14028.0,50.65,50.65,50.61,50.63,14028.0
2023-10-18 12:50:00,50.62,50.63,50.6,50.61,11745.0,50.62,50.63,50.6,50.61,11745.0
2023-10-18 12:55:00,50.61,50.62,50.57,50.6,22901.0,50.61,50.62,50.57,50.6,22901.0
2023-10-18 13:00:00,50.6,50.82,50.54,50.82,63841.0,50.6,50.82,50.54,50.82,63841.0
2023-10-18 13:05:00,50.83,50.83,50.73,50.78,23587.0,50.83,50.83,50.73,50.78,23587.0
2023-10-18 13:10:00,50.77,50.79,50.7,50.77,38130.0,50.77,50.79,50.7,50.77,38130.0
2023-10-18 13:15:00,50.78,50.83,50.76,50.8,24503.0,50.78,50.83,50.76,50.8,24503.0
2023-10-18 13:20:00,50.8,50.82,50.74,50.78,39965.0,50.8,50.82,50.74,50.78,39965.0
2023-10-18 13:25:00,50.78,50.82,50.76,50.8,45140.0,50.78,50.82,50.76,50.8,45140.0
2023-10-18 13:30:00,50.8,50.8,50.73,50.77,51207.0,50.8,50.8,50.73,50.77,51207.0
2023-10-18 13:35:00,50.77,50.83,50.7,50.72,296692.0,50.77,50.83,50.7,50.72,296692.0
2023-10-18 13:40:00,50.71,50.76,50.69,50.76,27506.0,50.71,50.76,50.69,50.76,27506.0
2023-10-18 13:45:00,50.75,50.79,50.74,50.76,19848.0,50.75,50.79,50.74,50.76,19848.0
2023-10-18 13:50:00,50.76,50.85,50.75,50.85,22743.0,50.76,50.85,50.75,50.85,22743.0
2023-10-18 13:55:00,50.85,50.97,50.85,50.93,26422.0,50.85,50.97,50.85,50.93,26422.0
2023-10-18 14:00:00,50.94,50.97,50.91,50.92,24248.0,50.94,50.97,50.91,50.92,24248.0
2023-10-18 14:05:00,50.93,51.0,50.9,50.97,31116.0,50.93,51.0,50.9,50.97,31116.0
2023-10-18 14:10:00,50.97,50.97,50.91,50.92,14680.0,50.97,50.97,50.91,50.92,14680.0
2023-10-18 14:15:00,50.91,50.94,50.85,50.93,54106.0,50.91,50.94,50.85,50.93,54106.0
2023-10-18 14:20:00,50.93,50.95,50.91,50.94,50951.0,50.93,50.95,50.91,50.94,50951.0
2023-10-18 14:25:00,50.93,50.94,50.87,50.91,53052.0,50.93,50.94,50.87,50.91,53052.0
2023-10-18 14:30:00,50.91,50.93,50.89,50.91,38098.0,50.91,50.93,50.89,50.91,38098.0
2023-10-18 14:35:00,50.91,50.93,50.86,50.87,26885.0,50.91,50.93,50.86,50.87,26885.0
2023-10-18 14:40:00,50.86,50.94,50.85,50.94,52661.0,50.86,50.94,50.85,50.94,52661.0
2023-10-18 14:45:00,50.94,50.97,50.88,50.9,61377.0,50.94,50.97,50.88,50.9,61377.0
2023-10-18 14:50:00,50.9,50.9,50.81,50.84,71493.0,50.9,50.9,50.81,50.84,71493.0
2023-10-18 14:55:00,50.83,50.89,50.81,50.82,34106.0,50.83,50.89,50.81,50.82,34106.0
2023-10-18 15:00:00,50.83,50.83,50.75,50.76,45838.0,50.83,50.83,50.75,50.76,45838.0
2023-10-18 15:05:00,50.76,50.8,50.74,50.78,58181.0,50.76,50.8,50.74,50.78,58181.0
2023-10-18 15:10:00,50.77,50.83,50.76,50.8,28411.0,50.77,50.83,50.76,50.8,28411.0
2023-10-18 15:15:00,50.81,50.85,50.79,50.83,36268.0,50.81,50.85,50.79,50.83,36268.0
2023-10-18 15:20:00,50.83,50.86,50.79,50.83,70340.0,50.83,50.86,50.79,50.83,70340.0
2023-10-18 15:25:00,50.83,50.83,50.76,50.79,48331.0,50.83,50.83,50.76,50.79,48331.0
2023-10-18 15:30:00,50.8,50.81,50.76,50.77,62577.0,50.8,50.81,50.76,50.77,62577.0
2023-10-18 15:35:00,50.78,50.83,50.77,50.79,253914.0,50.78,50.83,50.77,50.79,253914.0
2023-10-18 15:40:00,50.78,50.8,50.68,50.69,215635.0,50.78,50.8,50.68,50.69,215635.0
2023-10-18 15:45:00,50.68,50.73,50.58,50.69,234354.0,50.68,50.73,50.58,50.69,234354.0
2023-10-18 15:50:00,50.7,50.84,50.69,50.8,323620.0,50.7,50.84,50.69,50.8,323620.0
2023-10-18 15:55:00,50.8,50.8,50.7,50.71,525379.0,50.8,50.8,50.7,50.71,525379.0
2023-10-19 09:30:00,50.7,51.12,50.65,51.11,114928.0,50.7,51.12,50.65,51.11,114928.0
2023-10-19 09:35:00,51.09,51.15,50.88,50.93,143012.0,51.09,51.15,50.88,50.93,143012.0
2023-10-19 09:40:00,50.92,51.02,50.9,51.02,84114.0,50.92,51.02,50.9,51.02,84114.0
2023-10-19 09:45:00,51.03,51.06,50.9,50.97,48291.0,51.03,51.06,50.9,50.97,48291.0
2023-10-19 09:50:00,50.97,51.12,50.76,50.84,80078.0,50.97,51.12,50.76,50.84,80078.0
2023-10-19 09:55:00,50.85,51.01,50.74,50.99,195466.0,50.85,51.01,50.74,50.99,195466.0
2023-10-19 10:00:00,50.99,51.03,50.8,50.85,100982.0,50.99,51.03,50.8,50.85,100982.0
2023-10-19 10:05:00,50.85,50.86,50.71,50.71,111205.0,50.85,50.86,50.71,50.71,111205.0
2023-10-19 10:10:00,50.72,50.83,50.63,50.82,56255.0,50.72,50.83,50.63,50.82,56255.0
2023-10-19 10:15:00,50.81,50.82,50.63,50.67,39029.0,50.81,50.82,50.63,50.67,39029.0
2023-10-19 10:20:00,50.63,50.74,50.6,50.73,92720.0,50.63,50.74,50.6,50.73,92720.0
2023-10-19 10:25:00,50.72,50.73,50.64,50.65,37154.0,50.72,50.73,50.64,50.65,37154.0
2023-10-19 10:30:00,50.65,50.65,50.5,50.61,141590.0,50.65,50.65,50.5,50.61,141590.0
2023-10-19 10:35:00,50.62,50.69,50.51,50.67,215147.0,50.62,50.69,50.51,50.67,215147.0
2023-10-19 10:40:00,50.67,50.78,50.6,50.75,225724.0,50.67,50.78,50.6,50.75,225724.0
2023-10-19 10:45:00,50.74,50.78,50.71,50.74,25122.0,50.74,50.78,50.71,50.74,25122.0
2023-10-19 10:50:00,50.73,50.75,50.59,50.65,59890.0,50.73,50.75,50.59,50.65,59890.0
2023-10-19 10:55:00,50.65,50.7,50.63,50.66,33854.0,50.65,50.7,50.63,50.66,33854.0
2023-10-19 11:00:00,50.66,50.83,50.65,50.83,31504.0,50.66,50.83,50.65,50.83,31504.0
2023-10-19 11:05:00,50.82,50.89,50.81,50.89,27924.0,50.82,50.89,50.81,50.89,27924.0
2023-10-19 11:10:00,50.89,50.89,50.75,50.8,31581.0,50.89,50.89,50.75,50.8,31581.0
2023-10-19 11:15:00,50.8,50.83,50.76,50.81,29945.0,50.8,50.83,50.76,50.81,29945.0
2023-10-19 11:20:00,50.81,50.92,50.8,50.91,28079.0,50.81,50.92,50.8,50.91,28079.0
2023-10-19 11:25:00,50.92,50.99,50.89,50.96,36139.0,50.92,50.99,50.89,50.96,36139.0
2023-10-19 11:30:00,50.96,51.07,50.94,51.05,38929.0,50.96,51.07,50.94,51.05,38929.0
2023-10-19 11:35:00,51.06,51.12,51.06,51.09,57595.0,51.06,51.12,51.06,51.09,57595.0
2023-10-19 11:40:00,51.09,51.19,51.09,51.16,52653.0,51.09,51.19,51.09,51.16,52653.0
2023-10-19 11:45:00,51.16,51.22,51.16,51.19,30703.0,51.16,51.22,51.16,51.19,30703.0
2023-10-19 11:50:00,51.19,51.2,51.1,51.17,52086.0,51.19,51.2,51.1,51.17,52086.0
2023-10-19 11:55:00,51.18,51.2,51.14,51.15,45831.0,51.18,51.2,51.14,51.15,45831.0
2023-10-19 12:00:00,51.14,51.32,51.02,51.22,56565.0,51.14,51.32,51.02,51.22,56565.0
2023-10-19 12:05:00,51.22,51.23,51.1,51.2,67402.0,51.22,51.23,51.1,51.2,67402.0
2023-10-19 12:10:00,51.2,51.26,51.15,51.24,41388.0,51.2,51.26,51.15,51.24,41388.0
2023-10-19 12:15:00,51.24,51.34,51.23,51.3,24659.0,51.24,51.34,51.23,51.3,24659.0
2023-10-19 12:20:00,51.3,51.43,51.26,51.27,51252.0,51.3,51.43,51.26,51.27,51252.0
2023-10-19 12:25:00,51.26,51.26,50.97,51.01,158808.0,51.26,51.26,50.97,51.01,158808.0
2023-10-19 12:30:00,51.01,51.16,50.99,50.99,36053.0,51.01,51.16,50.99,50.99,36053.0
2023-10-19 12:35:00,50.99,51.0,50.84,51.0,50602.0,50.99,51.0,50.84,51.0,50602.0
2023-10-19 12:40:00,51.02,51.11,50.98,51.05,38662.0,51.02,51.11,50.98,51.05,38662.0
2023-10-19 12:45:00,51.07,51.25,51.06,51.25,41917.0,51.07,51.25,51.06,51.25,41917.0
2023-10-19 12:50:00,51.23,51.37,51.18,51.36,46390.0,51.23,51.37,51.18,51.36,46390.0
2023-10-19 12:55:00,51.36,51.41,51.29,51.3,30098.0,51.36,51.41,51.29,51.3,30098.0
2023-10-19 13:00:00,51.31,51.4,51.3,51.32,36242.0,51.31,51.4,51.3,51.32,36242.0
2023-10-19 13:05:00,51.32,51.36,51.28,51.3,29573.0,51.32,51.36,51.28,51.3,29573.0
2023-10-19 13:10:00,51.3,51.31,51.18,51.19,23688.0,51.3,51.31,51.18,51.19,23688.0
2023-10-19 13:15:00,51.19,51.25,51.12,51.24,25227.0,51.19,51.25,51.12,51.24,25227.0
2023-10-19 13:20:00,51.25,51.27,51.14,51.19,20783.0,51.25,51.27,51.14,51.19,20783.0
2023-10-19 13:25:00,51.18,51.23,51.14,51.22,32336.0,51.18,51.23,51.14,51.22,32336.0
2023-10-19 13:30:00,51.22,51.28,51.16,51.17,29655.0,51.22,51.28,51.16,51.17,29655.0
2023-10-19 13:35:00,51.18,51.18,50.99,51.04,34510.0,51.18,51.18,50.99,51.04,34510.0
2023-10-19 13:40:00,51.04,51.04,50.97,51.0,50559.0,51.04,51.04,50.97,51.0,50559.0
2023-10-19 13:45:00,51.0,51.02,50.92,50.93,18159.0,51.0,51.02,50.92,50.93,18159.0
2023-10-19 13:50:00,50.94,50.96,50.89,50.96,23551.0,50.94,50.96,50.89,50.96,23551.0
2023-10-19 13:55:00,50.96,51.03,50.93,50.94,26973.0,50.96,51.03,50.93,50.94,26973.0
2023-10-19 14:00:00,50.93,50.98,50.88,50.96,22953.0,50.93,50.98,50.88,50.96,22953.0
2023-10-19 14:05:00,50.97,50.98,50.84,50.84,50385.0,50.97,50.98,50.84,50.84,50385.0
2023-10-19 14:10:00,50.85,50.91,50.85,50.85,15096.0,50.85,50.91,50.85,50.85,15096.0
2023-10-19 14:15:00,50.85,50.9,50.74,50.75,381760.0,50.85,50.9,50.74,50.75,381760.0
2023-10-19 14:20:00,50.75,50.82,50.69,50.79,124590.0,50.75,50.82,50.69,50.79,124590.0
2023-10-19 14:25:00,50.79,50.83,50.74,50.83,48033.0,50.79,50.83,50.74,50.83,48033.0
2023-10-19 14:30:00,50.83,50.83,50.69,50.71,41080.0,50.83,50.83,50.69,50.71,41080.0
2023-10-19 14:35:00,50.7,50.71,50.64,50.68,33315.0,50.7,50.71,50.64,50.68,33315.0
2023-10-19 14:40:00,50.67,50.67,50.58,50.59,72873.0,50.67,50.67,50.58,50.59,72873.0
2023-10-19 14:45:00,50.59,50.61,50.56,50.6,25321.0,50.59,50.61,50.56,50.6,25321.0
2023-10-19 14:50:00,50.6,50.62,50.57,50.59,27170.0,50.6,50.62,50.57,50.59,27170.0
2023-10-19 14:55:00,50.59,50.75,50.59,50.65,87493.0,50.59,50.75,50.59,50.65,87493.0
2023-10-19 15:00:00,50.65,50.72,50.61,50.7,98117.0,50.65,50.72,50.61,50.7,98117.0
2023-10-19 15:05:00,50.7,50.71,50.62,50.65,100443.0,50.7,50.71,50.62,50.65,100443.0
2023-10-19 15:10:00,50.65,50.69,50.62,50.62,37389.0,50.65,50.69,50.62,50.62,37389.0
2023-10-19 15:15:00,50.61,50.62,50.53,50.55,45452.0,50.61,50.62,50.53,50.55,45452.0
2023-10-19 15:20:00,50.56,50.58,50.53,50.55,39928.0,50.56,50.58,50.53,50.55,39928.0
2023-10-19 15:25:00,50.54,50.55,50.49,50.53,52367.0,50.54,50.55,50.49,50.53,52367.0
2023-10-19 15:30:00,50.54,50.59,50.53,50.58,59313.0,50.54,50.59,50.53,50.58,59313.0
2023-10-19 15:35:00,50.58,50.72,50.57,50.7,230550.0,50.58,50.72,50.57,50.7,230550.0
2023-10-19 15:40:00,50.69,50.7,50.57,50.66,230447.0,50.69,50.7,50.57,50.66,230447.0
2023-10-19 15:45:00,50.66,50.66,50.52,50.58,256042.0,50.66,50.66,50.52,50.58,256042.0
2023-10-19 15:50:00,50.59,50.62,50.53,50.54,309762.0,50.59,50.62,50.53,50.54,309762.0
2023-10-19 15:55:00,50.55,50.59,50.5,50.55,605927.0,50.55,50.59,50.5,50.55,605927.0
2023-10-20 09:30:00,50.55,50.69,50.32,50.49,471716.0,50.55,50.69,50.32,50.49,471716.0
2023-10-20 09:35:00,50.53,50.73,50.53,50.69,42904.0,50.53,50.73,50.53,50.69,42904.0
2023-10-20 09:40:00,50.69,50.8,50.63,50.73,89298.0,50.69,50.8,50.63,50.73,89298.0
2023-10-20 09:45:00,50.74,50.77,50.55,50.63,279794.0,50.74,50.77,50.55,50.63,279794.0
2023-10-20 09:50:00,50.63,50.69,50.47,50.58,85639.0,50.63,50.69,50.47,50.58,85639.0
2023-10-20 09:55:00,50.58,50.59,50.43,50.48,103064.0,50.58,50.59,50.43,50.48,103064.0
2023-10-20 10:00:00,50.47,50.49,50.24,50.27,47807.0,50.47,50.49,50.24,50.27,47807.0
2023-10-20 10:05:00,50.27,50.3,50.2,50.23,28532.0,50.27,50.3,50.2,50.23,28532.0
2023-10-20 10:10:00,50.23,50.25,50.14,50.19,63963.0,50.23,50.25,50.14,50.19,63963.0
2023-10-20 10:15:00,50.19,50.24,50.16,50.22,41507.0,50.19,50.24,50.16,50.22,41507.0
2023-10-20 10:20:00,50.23,50.24,50.14,50.21,30232.0,50.23,50.24,50.14,50.21,30232.0
2023-10-20 10:25:00,50.21,50.26,50.16,50.16,53819.0,50.21,50.26,50.16,50.16,53819.0
2023-10-20 10:30:00,50.16,50.44,50.14,50.42,83601.0,50.16,50.44,50.14,50.42,83601.0
2023-10-20 10:35:00,50.44,50.44,50.24,50.24,58320.0,50.44,50.44,50.24,50.24,58320.0
2023-10-20 10:40:00,50.23,50.31,50.21,50.3,33821.0,50.23,50.31,50.21,50.3,33821.0
2023-10-20 10:45:00,50.3,50.34,50.23,50.26,45979.0,50.3,50.34,50.23,50.26,45979.0
2023-10-20 10:50:00,50.25,50.36,50.23,50.33,39734.0,50.25,50.36,50.23,50.33,39734.0
2023-10-20 10:55:00,50.33,50.33,50.23,50.3,31400.0,50.33,50.33,50.23,50.3,31400.0
2023-10-20 11:00:00,50.31,50.47,50.31,50.43,43808.0,50.31,50.47,50.31,50.43,43808.0
2023-10-20 11:05:00,50.43,50.57,50.39,50.5,50690.0,50.43,50.57,50.39,50.5,50690.0
2023-10-20 11:10:00,50.5,50.52,50.46,50.5,22242.0,50.5,50.52,50.46,50.5,22242.0
2023-10-20 11:15:00,50.5,50.52,50.43,50.46,29230.0,50.5,50.52,50.43,50.46,29230.0
2023-10-20 11:20:00,50.46,50.46,50.38,50.39,27492.0,50.46,50.46,50.38,50.39,27492.0
2023-10-20 11:25:00,50.4,50.41,50.3,50.32,32675.0,50.4,50.41,50.3,50.32,32675.0
2023-10-20 11:30:00,50.33,50.33,50.19,50.21,41584.0,50.33,50.33,50.19,50.21,41584.0
2023-10-20 11:35:00,50.2,50.28,50.18,50.26,56624.0,50.2,50.28,50.18,50.26,56624.0
2023-10-20 11:40:00,50.25,50.3,50.22,50.29,26392.0,50.25,50.3,50.22,50.29,26392.0
2023-10-20 11:45:00,50.28,50.35,50.2,50.33,35905.0,50.28,50.35,50.2,50.33,35905.0
2023-10-20 11:50:00,50.34,50.41,50.31,50.39,22700.0,50.34,50.41,50.31,50.39,22700.0
2023-10-20 11:55:00,50.4,50.47,50.4,50.44,36752.0,50.4,50.47,50.4,50.44,36752.0
2023-10-20 12:00:00,50.45,50.48,50.38,50.48,89989.0,50.45,50.48,50.38,50.48,89989.0
2023-10-20 12:05:00,50.47,50.47,50.33,50.37,25541.0,50.47,50.47,50.33,50.37,25541.0
2023-10-20 12:10:00,50.36,50.38,50.33,50.36,18188.0,50.36,50.38,50.33,50.36,18188.0
2023-10-20 12:15:00,50.36,50.4,50.35,50.4,16760.0,50.36,50.4,50.35,50.4,16760.0
2023-10-20 12:20:00,50.4,50.6,50.4,50.6,28234.0,50.4,50.6,50.4,50.6,28234.0
2023-10-20 12:25:00,50.6,50.6,50.43,50.48,30748.0,50.6,50.6,50.43,50.48,30748.0
2023-10-20 12:30:00,50.48,50.51,50.46,50.48,18034.0,50.48,50.51,50.46,50.48,18034.0
2023-10-20 12:35:00,50.48,50.49,50.43,50.46,24334.0,50.48,50.49,50.43,50.46,24334.0
2023-10-20 12:40:00,50.47,50.47,50.41,50.42,22498.0,50.47,50.47,50.41,50.42,22498.0
2023-10-20 12:45:00,50.43,50.49,50.43,50.49,22202.0,50.43,50.49,50.43,50.49,22202.0
2023-10-20 12:50:00,50.49,50.5,50.42,50.43,22977.0,50.49,50.5,50.42,50.43,22977.0
2023-10-20 12:55:00,50.42,50.51,50.41,50.49,35374.0,50.42,50.51,50.41,50.49,35374.0
2023-10-20 13:00:00,50.5,50.5,50.38,50.4,27193.0,50.5,50.5,50.38,50.4,27193.0
2023-10-20 13:05:00,50.39,50.41,50.34,50.38,26528.0,50.39,50.41,50.34,50.38,26528.0
2023-10-20 13:10:00,50.38,50.44,50.37,50.44,30568.0,50.38,50.44,50.37,50.44,30568.0
2023-10-20 13:15:00,50.44,50.55,50.41,50.54,65611.0,50.44,50.55,50.41,50.54,65611.0
2023-10-20 13:20:00,50.53,50.54,50.44,50.5,52846.0,50.53,50.54,50.44,50.5,52846.0
2023-10-20 13:25:00,50.5,50.5,50.45,50.47,46272.0,50.5,50.5,50.45,50.47,46272.0
2023-10-20 13:30:00,50.48,50.49,50.43,50.48,32171.0,50.48,50.49,50.43,50.48,32171.0
2023-10-20 13:35:00,50.48,50.53,50.48,50.51,23698.0,50.48,50.53,50.48,50.51,23698.0
2023-10-20 13:40:00,50.5,50.58,50.5,50.57,31546.0,50.5,50.58,50.5,50.57,31546.0
2023-10-20 13:45:00,50.57,50.58,50.48,50.5,22984.0,50.57,50.58,50.48,50.5,22984.0
2023-10-20 13:50:00,50.5,50.53,50.49,50.52,33263.0,50.5,50.53,50.49,50.52,33263.0
2023-10-20 13:55:00,50.52,50.57,50.51,50.55,24776.0,50.52,50.57,50.51,50.55,24776.0
2023-10-20 14:00:00,50.54,50.58,50.53,50.55,28456.0,50.54,50.58,50.53,50.55,28456.0
2023-10-20 14:05:00,50.55,50.61,50.51,50.58,28785.0,50.55,50.61,50.51,50.58,28785.0
2023-10-20 14:10:00,50.58,50.58,50.48,50.49,26384.0,50.58,50.58,50.48,50.49,26384.0
2023-10-20 14:15:00,50.49,50.5,50.38,50.43,41045.0,50.49,50.5,50.38,50.43,41045.0
2023-10-20 14:20:00,50.42,50.44,50.39,50.41,31396.0,50.42,50.44,50.39,50.41,31396.0
2023-10-20 14:25:00,50.41,50.43,50.34,50.37,28256.0,50.41,50.43,50.34,50.37,28256.0
2023-10-20 14:30:00,50.36,50.38,50.32,50.36,30044.0,50.36,50.38,50.32,50.36,30044.0
2023-10-20 14:35:00,50.36,50.41,50.32,50.34,40301.0,50.36,50.41,50.32,50.34,40301.0
2023-10-20 14:40:00,50.34,50.34,50.29,50.34,31598.0,50.34,50.34,50.29,50.34,31598.0
2023-10-20 14:45:00,50.33,50.35,50.31,50.34,30409.0,50.33,50.35,50.31,50.34,30409.0
2023-10-20 14:50:00,50.34,50.4,50.33,50.37,33563.0,50.34,50.4,50.33,50.37,33563.0
2023-10-20 14:55:00,50.36,50.41,50.35,50.38,28102.0,50.36,50.41,50.35,50.38,28102.0
2023-10-20 15:00:00,50.39,50.43,50.37,50.38,33060.0,50.39,50.43,50.37,50.38,33060.0
2023-10-20 15:05:00,50.38,50.43,50.32,50.33,30442.0,50.38,50.43,50.32,50.33,30442.0
2023-10-20 15:10:00,50.33,50.35,50.28,50.3,36156.0,50.33,50.35,50.28,50.3,36156.0
2023-10-20 15:15:00,50.29,50.32,50.24,50.32,38399.0,50.29,50.32,50.24,50.32,38399.0
2023-10-20 15:20:00,50.32,50.32,50.22,50.23,34726.0,50.32,50.32,50.22,50.23,34726.0
2023-10-20 15:25:00,50.22,50.23,50.14,50.21,64168.0,50.22,50.23,50.14,50.21,64168.0
2023-10-20 15:30:00,50.22,50.25,50.19,50.21,39507.0,50.22,50.25,50.19,50.21,39507.0
2023-10-20 15:35:00,50.21,50.23,50.18,50.21,40299.0,50.21,50.23,50.18,50.21,40299.0
2023-10-20 15:40:00,50.21,50.21,50.11,50.13,58209.0,50.21,50.21,50.11,50.13,58209.0
2023-10-20 15:45:00,50.13,50.15,50.09,50.14,118944.0,50.13,50.15,50.09,50.14,118944.0
2023-10-20 15:50:00,50.15,50.15,50.05,50.05,144267.0,50.15,50.15,50.05,50.05,144267.0
2023-10-20 15:55:00,50.05,50.11,50.03,50.06,279005.0,50.05,50.11,50.03,50.06,279005.0
2023-10-23 09:30:00,50.03,50.19,50.01,50.14,85605.0,50.03,50.19,50.01,50.14,85605.0
2023-10-23 09:35:00,50.14,50.33,50.11,50.3,52121.0,50.14,50.33,50.11,50.3,52121.0
2023-10-23 09:40:00,50.3,50.32,49.99,50.16,65159.0,50.3,50.32,49.99,50.16,65159.0
2023-10-23 09:45:00,50.16,50.36,50.13,50.33,46284.0,50.16,50.36,50.13,50.33,46284.0
2023-10-23 09:50:00,50.32,50.51,50.23,50.49,40845.0,50.32,50.51,50.23,50.49,40845.0
2023-10-23 09:55:00,50.5,50.62,50.44,50.61,54525.0,50.5,50.62,50.44,50.61,54525.0
2023-10-23 10:00:00,50.6,50.64,50.46,50.53,81064.0,50.6,50.64,50.46,50.53,81064.0
2023-10-23 10:05:00,50.54,50.57,50.43,50.52,41536.0,50.54,50.57,50.43,50.52,41536.0
2023-10-23 10:10:00,50.52,50.54,50.42,50.46,33661.0,50.52,50.54,50.42,50.46,33661.0
2023-10-23 10:15:00,50.46,50.53,50.37,50.47,26083.0,50.46,50.53,50.37,50.47,26083.0
2023-10-23 10:20:00,50.47,50.5,50.42,50.45,17962.0,50.47,50.5,50.42,50.45,17962.0
2023-10-23 10:25:00,50.45,50.47,50.37,50.37,23100.0,50.45,50.47,50.37,50.37,23100.0
2023-10-23 10:30:00,50.37,50.42,50.32,50.38,31146.0,50.37,50.42,50.32,50.38,31146.0
2023-10-23 10:35:00,50.4,50.44,50.33,50.34,34671.0,50.4,50.44,50.33,50.34,34671.0
2023-10-23 10:40:00,50.34,50.36,50.27,50.32,28923.0,50.34,50.36,50.27,50.32,28923.0
2023-10-23 10:45:00,50.32,50.35,50.27,50.28,15371.0,50.32,50.35,50.27,50.28,15371.0
2023-10-23 10:50:00,50.27,50.36,50.26,50.29,21360.0,50.27,50.36,50.26,50.29,21360.0
2023-10-23 10:55:00,50.28,50.29,50.19,50.2,35800.0,50.28,50.29,50.19,50.2,35800.0
2023-10-23 11:00:00,50.19,50.22,50.16,50.18,33471.0,50.19,50.22,50.16,50.18,33471.0
2023-10-23 11:05:00,50.18,50.21,50.12,50.17,59999.0,50.18,50.21,50.12,50.17,59999.0
2023-10-23 11:10:00,50.18,50.36,50.18,50.35,17633.0,50.18,50.36,50.18,50.35,17633.0
2023-10-23 11:15:00,50.35,50.36,50.19,50.21,32229.0,50.35,50.36,50.19,50.21,32229.0
2023-10-23 11:20:00,50.2,50.31,50.18,50.19,32281.0,50.2,50.31,50.18,50.19,32281.0
2023-10-23 11:25:00,50.2,50.29,50.19,50.26,37326.0,50.2,50.29,50.19,50.26,37326.0
2023-10-23 11:30:00,50.25,50.27,50.21,50.22,26605.0,50.25,50.27,50.21,50.22,26605.0
2023-10-23 11:35:00,50.24,50.33,50.24,50.32,34979.0,50.24,50.33,50.24,50.32,34979.0
2023-10-23 11:40:00,50.32,50.35,50.26,50.27,36671.0,50.32,50.35,50.26,50.27,36671.0
2023-10-23 11:45:00,50.26,50.26,50.18,50.23,19140.0,50.26,50.26,50.18,50.23,19140.0
2023-10-23 11:50:00,50.23,50.34,50.23,50.31,16615.0,50.23,50.34,50.23,50.31,16615.0
2023-10-23 11:55:00,50.3,50.35,50.3,50.33,19084.0,50.3,50.35,50.3,50.33,19084.0
2023-10-23 12:00:00,50.32,50.36,50.31,50.33,15971.0,50.32,50.36,50.31,50.33,15971.0
2023-10-23 12:05:00,50.34,50.41,50.33,50.38,32844.0,50.34,50.41,50.33,50.38,32844.0
2023-10-23 12:10:00,50.38,50.39,50.31,50.34,11504.0,50.38,50.39,50.31,50.34,11504.0
2023-10-23 12:15:00,50.34,50.34,50.24,50.26,26008.0,50.34,50.34,50.24,50.26,26008.0
2023-10-23 12:20:00,50.25,50.3,50.23,50.3,12525.0,50.25,50.3,50.23,50.3,12525.0
2023-10-23 12:25:00,50.3,50.34,50.28,50.31,21133.0,50.3,50.34,50.28,50.31,21133.0
2023-10-23 12:30:00,50.3,50.3,50.25,50.3,21492.0,50.3,50.3,50.25,50.3,21492.0
2023-10-23 12:35:00,50.3,50.31,50.27,50.29,12540.0,50.3,50.31,50.27,50.29,12540.0
2023-10-23 12:40:00,50.29,50.32,50.28,50.32,7432.0,50.29,50.32,50.28,50.32,7432.0
2023-10-23 12:45:00,50.32,50.37,50.31,50.34,21380.0,50.32,50.37,50.31,50.34,21380.0
2023-10-23 12:50:00,50.34,50.37,50.31,50.34,17219.0,50.34,50.37,50.31,50.34,17219.0
2023-10-23 12:55:00,50.34,50.44,50.34,50.4,32693.0,50.34,50.44,50.34,50.4,32693.0
2023-10-23 13:00:00,50.41,50.44,50.35,50.36,31324.0,50.41,50.44,50.35,50.36,31324.0
2023-10-23 13:05:00,50.37,50.43,50.36,50.4,28482.0,50.37,50.43,50.36,50.4,28482.0
2023-10-23 13:10:00,50.4,50.4,50.28,50.3,41618.0,50.4,50.4,50.28,50.3,41618.0
2023-10-23 13:15:00,50.3,50.31,50.19,50.22,61574.0,50.3,50.31,50.19,50.22,61574.0
2023-10-23 13:20:00,50.23,50.29,50.23,50.25,40272.0,50.23,50.29,50.23,50.25,40272.0
2023-10-23 13:25:00,50.25,50.26,50.21,50.25,32014.0,50.25,50.26,50.21,50.25,32014.0
2023-10-23 13:30:00,50.26,50.29,50.22,50.27,27417.0,50.26,50.29,50.22,50.27,27417.0
2023-10-23 13:35:00,50.27,50.3,50.24,50.25,26404.0,50.27,50.3,50.24,50.25,26404.0
2023-10-23 13:40:00,50.26,50.32,50.25,50.31,25332.0,50.26,50.32,50.25,50.31,25332.0
2023-10-23 13:45:00,50.32,50.32,50.25,50.29,28596.0,50.32,50.32,50.25,50.29,28596.0
2023-10-23 13:50:00,50.29,50.33,50.27,50.3,29165.0,50.29,50.33,50.27,50.3,29165.0
2023-10-23 13:55:00,50.3,50.31,50.23,50.29,118292.0,50.3,50.31,50.23,50.29,118292.0
2023-10-23 14:00:00,50.29,50.29,50.17,50.25,266258.0,50.29,50.29,50.17,50.25,266258.0
2023-10-23 14:05:00,50.25,50.34,50.24,50.34,135792.0,50.25,50.34,50.24,50.34,135792.0
2023-10-23 14:10:00,50.34,50.34,50.23,50.23,88861.0,50.34,50.34,50.23,50.23,88861.0
2023-10-23 14:15:00,50.23,50.26,50.14,50.17,41877.0,50.23,50.26,50.14,50.17,41877.0
2023-10-23 14:20:00,50.17,50.22,50.14,50.19,22566.0,50.17,50.22,50.14,50.19,22566.0
2023-10-23 14:25:00,50.19,50.22,50.16,50.18,46832.0,50.19,50.22,50.16,50.18,46832.0
2023-10-23 14:30:00,50.19,50.22,50.11,50.16,73105.0,50.19,50.22,50.11,50.16,73105.0
2023-10-23 14:35:00,50.15,50.2,50.14,50.19,41327.0,50.15,50.2,50.14,50.19,41327.0
2023-10-23 14:40:00,50.19,50.27,50.17,50.18,28716.0,50.19,50.27,50.17,50.18,28716.0
2023-10-23 14:45:00,50.19,50.23,50.18,50.22,23720.0,50.19,50.23,50.18,50.22,23720.0
2023-10-23 14:50:00,50.21,50.22,50.18,50.22,30802.0,50.21,50.22,50.18,50.22,30802.0
2023-10-23 14:55:00,50.22,50.24,50.19,50.22,42578.0,50.22,50.24,50.19,50.22,42578.0
2023-10-23 15:00:00,50.23,50.27,50.2,50.26,29070.0,50.23,50.27,50.2,50.26,29070.0
2023-10-23 15:05:00,50.26,50.26,50.19,50.22,33949.0,50.26,50.26,50.19,50.22,33949.0
2023-10-23 15:10:00,50.22,50.24,50.14,50.18,42229.0,50.22,50.24,50.14,50.18,42229.0
2023-10-23 15:15:00,50.18,50.19,50.13,50.15,34948.0,50.18,50.19,50.13,50.15,34948.0
2023-10-23 15:20:00,50.15,50.15,50.04,50.09,60854.0,50.15,50.15,50.04,50.09,60854.0
2023-10-23 15:25:00,50.09,50.12,50.05,50.06,43498.0,50.09,50.12,50.05,50.06,43498.0
2023-10-23 15:30:00,50.07,50.11,50.04,50.07,62027.0,50.07,50.11,50.04,50.07,62027.0
2023-10-23 15:35:00,50.08,50.11,50.05,50.09,83839.0,50.08,50.11,50.05,50.09,83839.0
2023-10-23 15:40:00,50.09,50.17,50.07,50.14,174936.0,50.09,50.17,50.07,50.14,174936.0
2023-10-23 15:45:00,50.14,50.2,50.08,50.17,143280.0,50.14,50.2,50.08,50.17,143280.0
2023-10-23 15:50:00,50.17,50.18,50.1,50.1,124110.0,50.17,50.18,50.1,50.1,124110.0
2023-10-23 15:55:00,50.11,50.14,50.07,50.12,311601.0,50.11,50.14,50.07,50.12,311601.0
2023-10-24 09:30:00,50.04,50.38,49.97,50.26,65977.0,50.04,50.38,49.97,50.26,65977.0
2023-10-24 09:35:00,50.27,50.57,50.27,50.53,74318.0,50.27,50.57,50.27,50.53,74318.0
2023-10-24 09:40:00,50.51,50.65,50.49,50.59,80681.0,50.51,50.65,50.49,50.59,80681.0
2023-10-24 09:45:00,50.58,50.6,50.35,50.35,139285.0,50.58,50.6,50.35,50.35,139285.0
2023-10-24 09:50:00,50.36,50.54,50.36,50.51,53321.0,50.36,50.54,50.36,50.51,53321.0
2023-10-24 09:55:00,50.51,50.55,50.44,50.45,51879.0,50.51,50.55,50.44,50.45,51879.0
2023-10-24 10:00:00,50.47,50.56,50.38,50.45,88166.0,50.47,50.56,50.38,50.45,88166.0
2023-10-24 10:05:00,50.46,50.57,50.41,50.57,59136.0,50.46,50.57,50.41,50.57,59136.0
2023-10-24 10:10:00,50.57,50.69,50.56,50.69,69794.0,50.57,50.69,50.56,50.69,69794.0
2023-10-24 10:15:00,50.69,50.7,50.61,50.66,72606.0,50.69,50.7,50.61,50.66,72606.0
2023-10-24 10:20:00,50.67,50.83,50.63,50.79,102950.0,50.67,50.83,50.63,50.79,102950.0
2023-10-24 10:25:00,50.79,50.9,50.79,50.86,124018.0,50.79,50.9,50.79,50.86,124018.0
2023-10-24 10:30:00,50.87,50.88,50.83,50.85,242687.0,50.87,50.88,50.83,50.85,242687.0
2023-10-24 10:35:00,50.85,50.92,50.84,50.88,318151.0,50.85,50.92,50.84,50.88,318151.0
2023-10-24 10:40:00,50.88,51.03,50.87,51.02,87698.0,50.88,51.03,50.87,51.02,87698.0
2023-10-24 10:45:00,51.01,51.15,51.0,51.13,170074.0,51.01,51.15,51.0,51.13,170074.0
2023-10-24 10:50:00,51.13,51.23,51.08,51.13,223823.0,51.13,51.23,51.08,51.13,223823.0
2023-10-24 10:55:00,51.12,51.21,51.12,51.19,126295.0,51.12,51.21,51.12,51.19,126295.0
2023-10-24 11:00:00,51.18,51.18,50.97,51.01,156523.0,51.18,51.18,50.97,51.01,156523.0
2023-10-24 11:05:00,51.01,51.06,50.98,51.0,85318.0,51.01,51.06,50.98,51.0,85318.0
2023-10-24 11:10:00,51.0,51.03,50.92,51.0,84401.0,51.0,51.03,50.92,51.0,84401.0
2023-10-24 11:15:00,51.0,51.01,50.89,50.94,120486.0,51.0,51.01,50.89,50.94,120486.0
2023-10-24 11:20:00,50.93,50.97,50.86,50.9,64166.0,50.93,50.97,50.86,50.9,64166.0
2023-10-24 11:25:00,50.9,50.95,50.88,50.91,94105.0,50.9,50.95,50.88,50.91,94105.0
2023-10-24 11:30:00,50.91,51.04,50.91,50.98,134946.0,50.91,51.04,50.91,50.98,134946.0
2023-10-24 11:35:00,50.98,51.01,50.92,50.99,34891.0,50.98,51.01,50.92,50.99,34891.0
2023-10-24 11:40:00,51.0,51.02,50.95,50.96,47838.0,51.0,51.02,50.95,50.96,47838.0
2023-10-24 11:45:00,50.95,51.01,50.91,51.0,158749.0,50.95,51.01,50.91,51.0,158749.0
2023-10-24 11:50:00,51.0,51.01,50.89,50.98,92424.0,51.0,51.01,50.89,50.98,92424.0
2023-10-24 11:55:00,50.98,51.0,50.92,50.99,52423.0,50.98,51.0,50.92,50.99,52423.0
2023-10-24 12:00:00,50.99,51.02,50.93,50.95,31387.0,50.99,51.02,50.93,50.95,31387.0
2023-10-24 12:05:00,50.95,50.96,50.86,50.9,75581.0,50.95,50.96,50.86,50.9,75581.0
2023-10-24 12:10:00,50.91,50.93,50.89,50.9,21237.0,50.91,50.93,50.89,50.9,21237.0
2023-10-24 12:15:00,50.9,50.9,50.8,50.8,43562.0,50.9,50.9,50.8,50.8,43562.0
2023-10-24 12:20:00,50.8,50.81,50.74,50.74,58490.0,50.8,50.81,50.74,50.74,58490.0
2023-10-24 12:25:00,50.73,50.84,50.73,50.8,66541.0,50.73,50.84,50.73,50.8,66541.0
2023-10-24 12:30:00,50.78,50.78,50.7,50.76,28806.0,50.78,50.78,50.7,50.76,28806.0
2023-10-24 12:35:00,50.75,50.78,50.7,50.78,57924.0,50.75,50.78,50.7,50.78,57924.0
2023-10-24 12:40:00,50.78,50.8,50.75,50.77,20475.0,50.78,50.8,50.75,50.77,20475.0
2023-10-24 12:45:00,50.77,50.78,50.74,50.75,32865.0,50.77,50.78,50.74,50.75,32865.0
2023-10-24 12:50:00,50.74,50.75,50.69,50.71,57707.0,50.74,50.75,50.69,50.71,57707.0
2023-10-24 12:55:00,50.72,50.78,50.71,50.76,26552.0,50.72,50.78,50.71,50.76,26552.0
2023-10-24 13:00:00,50.76,50.78,50.67,50.67,38399.0,50.76,50.78,50.67,50.67,38399.0
2023-10-24 13:05:00,50.68,50.68,50.63,50.66,58898.0,50.68,50.68,50.63,50.66,58898.0
2023-10-24 13:10:00,50.67,50.68,50.63,50.64,21854.0,50.67,50.68,50.63,50.64,21854.0
2023-10-24 13:15:00,50.64,50.76,50.63,50.76,61908.0,50.64,50.76,50.63,50.76,61908.0
2023-10-24 13:20:00,50.76,50.81,50.74,50.75,83782.0,50.76,50.81,50.74,50.75,83782.0
2023-10-24 13:25:00,50.76,50.81,50.75,50.8,69530.0,50.76,50.81,50.75,50.8,69530.0
2023-10-24 13:30:00,50.81,50.85,50.79,50.8,45530.0,50.81,50.85,50.79,50.8,45530.0
2023-10-24 13:35:00,50.8,50.86,50.77,50.83,253235.0,50.8,50.86,50.77,50.83,253235.0
2023-10-24 13:40:00,50.82,50.85,50.8,50.85,59236.0,50.82,50.85,50.8,50.85,59236.0
2023-10-24 13:45:00,50.84,50.85,50.77,50.79,34597.0,50.84,50.85,50.77,50.79,34597.0
2023-10-24 13:50:00,50.8,50.83,50.79,50.83,25809.0,50.8,50.83,50.79,50.83,25809.0
2023-10-24 13:55:00,50.82,50.9,50.79,50.9,53053.0,50.82,50.9,50.79,50.9,53053.0
2023-10-24 14:00:00,50.9,51.08,50.72,50.81,223212.0,50.9,51.08,50.72,50.81,223212.0
2023-10-24 14:05:00,50.82,50.88,50.72,50.88,120015.0,50.82,50.88,50.72,50.88,120015.0
2023-10-24 14:10:00,50.88,50.9,50.68,50.79,102023.0,50.88,50.9,50.68,50.79,102023.0
2023-10-24 14:15:00,50.78,50.92,50.77,50.92,48790.0,50.78,50.92,50.77,50.92,48790.0
2023-10-24 14:20:00,50.91,50.91,50.85,50.9,46733.0,50.91,50.91,50.85,50.9,46733.0
2023-10-24 14:25:00,50.9,50.93,50.87,50.93,29492.0,50.9,50.93,50.87,50.93,29492.0
2023-10-24 14:30:00,50.93,51.04,50.93,50.97,69029.0,50.93,51.04,50.93,50.97,69029.0
2023-10-24 14:35:00,50.97,51.0,50.95,50.98,25558.0,50.97,51.0,50.95,50.98,25558.0
2023-10-24 14:40:00,50.99,51.03,50.95,51.03,40607.0,50.99,51.03,50.95,51.03,40607.0
2023-10-24 14:45:00,51.03,51.04,50.93,51.0,44674.0,51.03,51.04,50.93,51.0,44674.0
2023-10-24 14:50:00,51.0,51.02,50.96,51.01,29738.0,51.0,51.02,50.96,51.01,29738.0
2023-10-24 14:55:00,51.01,51.02,50.98,51.0,25687.0,51.01,51.02,50.98,51.0,25687.0
2023-10-24 15:00:00,50.99,51.01,50.97,50.98,35566.0,50.99,51.01,50.97,50.98,35566.0
2023-10-24 15:05:00,50.98,50.99,50.95,50.96,25529.0,50.98,50.99,50.95,50.96,25529.0
2023-10-24 15:10:00,50.96,51.03,50.95,51.01,34556.0,50.96,51.03,50.95,51.01,34556.0
2023-10-24 15:15:00,51.01,51.09,51.01,51.08,42111.0,51.01,51.09,51.01,51.08,42111.0
2023-10-24 15:20:00,51.08,51.1,51.05,51.06,57135.0,51.08,51.1,51.05,51.06,57135.0
2023-10-24 15:25:00,51.05,51.07,51.01,51.02,62567.0,51.05,51.07,51.01,51.02,62567.0
2023-10-24 15:30:00,51.03,51.03,50.97,50.98,51163.0,51.03,51.03,50.97,50.98,51163.0
2023-10-24 15:35:00,50.97,50.97,50.91,50.92,45206.0,50.97,50.97,50.91,50.92,45206.0
2023-10-24 15:40:00,50.93,51.01,50.92,51.0,134186.0,50.93,51.01,50.92,51.0,134186.0
2023-10-24 15:45:00,50.99,51.01,50.93,50.95,251956.0,50.99,51.01,50.93,50.95,251956.0
2023-10-24 15:50:00,50.96,51.02,50.93,50.94,214779.0,50.96,51.02,50.93,50.94,214779.0
2023-10-24 15:55:00,50.94,50.98,50.9,50.96,741570.0,50.94,50.98,50.9,50.96,741570.0
2023-10-25 09:30:00,50.86,50.95,50.58,50.6,61905.0,50.86,50.95,50.58,50.6,61905.0
2023-10-25 09:35:00,50.58,50.73,50.57,50.68,42784.0,50.58,50.73,50.57,50.68,42784.0
2023-10-25 09:40:00,50.67,50.79,50.56,50.75,87596.0,50.67,50.79,50.56,50.75,87596.0
2023-10-25 09:45:00,50.73,50.82,50.66,50.78,74716.0,50.73,50.82,50.66,50.78,74716.0
2023-10-25 09:50:00,50.78,50.83,50.72,50.8,93096.0,50.78,50.83,50.72,50.8,93096.0
2023-10-25 09:55:00,50.81,50.83,50.61,50.67,126332.0,50.81,50.83,50.61,50.67,126332.0
2023-10-25 10:00:00,50.67,50.67,50.41,50.46,100925.0,50.67,50.67,50.41,50.46,100925.0
2023-10-25 10:05:00,50.46,50.66,50.44,50.66,57644.0,50.46,50.66,50.44,50.66,57644.0
2023-10-25 10:10:00,50.66,50.77,50.65,50.75,60843.0,50.66,50.77,50.65,50.75,60843.0
2023-10-25 10:15:00,50.75,50.84,50.72,50.79,104761.0,50.75,50.84,50.72,50.79,104761.0
2023-10-25 10:20:00,50.79,50.79,50.54,50.61,61809.0,50.79,50.79,50.54,50.61,61809.0
2023-10-25 10:25:00,50.61,50.78,50.58,50.73,98814.0,50.61,50.78,50.58,50.73,98814.0
2023-10-25 10:30:00,50.73,50.84,50.66,50.78,85015.0,50.73,50.84,50.66,50.78,85015.0
2023-10-25 10:35:00,50.77,50.85,50.68,50.83,70107.0,50.77,50.85,50.68,50.83,70107.0
2023-10-25 10:40:00,50.83,50.86,50.78,50.83,21383.0,50.83,50.86,50.78,50.83,21383.0
2023-10-25 10:45:00,50.83,50.9,50.75,50.88,79380.0,50.83,50.9,50.75,50.88,79380.0
2023-10-25 10:50:00,50.88,51.05,50.82,51.0,72903.0,50.88,51.05,50.82,51.0,72903.0
2023-10-25 10:55:00,51.0,51.02,50.84,50.91,135149.0,51.0,51.02,50.84,50.91,135149.0
2023-10-25 11:00:00,50.9,51.12,50.84,51.04,124828.0,50.9,51.12,50.84,51.04,124828.0
2023-10-25 11:05:00,51.02,51.1,50.87,50.91,49977.0,51.02,51.1,50.87,50.91,49977.0
2023-10-25 11:10:00,50.92,50.95,50.86,50.91,81475.0,50.92,50.95,50.86,50.91,81475.0
2023-10-25 11:15:00,50.91,50.95,50.86,50.92,75665.0,50.91,50.95,50.86,50.92,75665.0
2023-10-25 11:20:00,50.92,50.93,50.78,50.82,68841.0,50.92,50.93,50.78,50.82,68841.0
2023-10-25 11:25:00,50.82,50.92,50.8,50.88,91305.0,50.82,50.92,50.8,50.88,91305.0
2023-10-25 11:30:00,50.88,50.89,50.77,50.83,92020.0,50.88,50.89,50.77,50.83,92020.0
2023-10-25 11:35:00,50.83,50.87,50.79,50.82,77156.0,50.83,50.87,50.79,50.82,77156.0
2023-10-25 11:40:00,50.81,50.84,50.65,50.71,136720.0,50.81,50.84,50.65,50.71,136720.0
2023-10-25 11:45:00,50.7,50.81,50.68,50.8,56208.0,50.7,50.81,50.68,50.8,56208.0
2023-10-25 11:50:00,50.8,50.83,50.73,50.8,46990.0,50.8,50.83,50.73,50.8,46990.0
2023-10-25 11:55:00,50.81,50.84,50.75,50.8,43501.0,50.81,50.84,50.75,50.8,43501.0
2023-10-25 12:00:00,50.8,50.8,50.74,50.78,35502.0,50.8,50.8,50.74,50.78,35502.0
2023-10-25 12:05:00,50.77,50.78,50.72,50.77,70634.0,50.77,50.78,50.72,50.77,70634.0
2023-10-25 12:10:00,50.77,50.77,50.66,50.72,68304.0,50.77,50.77,50.66,50.72,68304.0
2023-10-25 12:15:00,50.72,50.73,50.66,50.67,31220.0,50.72,50.73,50.66,50.67,31220.0
2023-10-25 12:20:00,50.66,50.77,50.65,50.66,55723.0,50.66,50.77,50.65,50.66,55723.0
2023-10-25 12:25:00,50.66,50.69,50.6,50.61,39849.0,50.66,50.69,50.6,50.61,39849.0
2023-10-25 12:30:00,50.62,50.69,50.6,50.65,186987.0,50.62,50.69,50.6,50.65,186987.0
2023-10-25 12:35:00,50.65,50.76,50.65,50.71,101788.0,50.65,50.76,50.65,50.71,101788.0
2023-10-25 12:40:00,50.71,50.77,50.65,50.77,46648.0,50.71,50.77,50.65,50.77,46648.0
2023-10-25 12:45:00,50.76,50.76,50.59,50.6,44599.0,50.76,50.76,50.59,50.6,44599.0
2023-10-25 12:50:00,50.6,50.68,50.59,50.62,24550.0,50.6,50.68,50.59,50.62,24550.0
2023-10-25 12:55:00,50.61,50.67,50.56,50.65,40384.0,50.61,50.67,50.56,50.65,40384.0
2023-10-25 13:00:00,50.65,50.72,50.64,50.69,38370.0,50.65,50.72,50.64,50.69,38370.0
2023-10-25 13:05:00,50.69,50.71,50.64,50.68,40928.0,50.69,50.71,50.64,50.68,40928.0
2023-10-25 13:10:00,50.68,50.69,50.64,50.69,29155.0,50.68,50.69,50.64,50.69,29155.0
2023-10-25 13:15:00,50.69,50.69,50.54,50.6,112997.0,50.69,50.69,50.54,50.6,112997.0
2023-10-25 13:20:00,50.6,50.62,50.53,50.58,33629.0,50.6,50.62,50.53,50.58,33629.0
2023-10-25 13:25:00,50.57,50.57,50.46,50.48,68390.0,50.57,50.57,50.46,50.48,68390.0
2023-10-25 13:30:00,50.48,50.5,50.44,50.45,38139.0,50.48,50.5,50.44,50.45,38139.0
2023-10-25 13:35:00,50.46,50.47,50.41,50.43,52106.0,50.46,50.47,50.41,50.43,52106.0
2023-10-25 13:40:00,50.43,50.5,50.42,50.46,137758.0,50.43,50.5,50.42,50.46,137758.0
2023-10-25 13:45:00,50.45,50.46,50.39,50.4,46997.0,50.45,50.46,50.39,50.4,46997.0
2023-10-25 13:50:00,50.4,50.41,50.25,50.28,233193.0,50.4,50.41,50.25,50.28,233193.0
2023-10-25 13:55:00,50.28,50.29,50.2,50.24,101036.0,50.28,50.29,50.2,50.24,101036.0
2023-10-25 14:00:00,50.25,50.26,50.16,50.18,64522.0,50.25,50.26,50.16,50.18,64522.0
2023-10-25 14:05:00,50.18,50.2,50.16,50.19,33078.0,50.18,50.2,50.16,50.19,33078.0
2023-10-25 14:10:00,50.2,50.28,50.16,50.24,49380.0,50.2,50.28,50.16,50.24,49380.0
2023-10-25 14:15:00,50.23,50.24,50.16,50.18,58674.0,50.23,50.24,50.16,50.18,58674.0
2023-10-25 14:20:00,50.16,50.18,50.13,50.16,36311.0,50.16,50.18,50.13,50.16,36311.0
2023-10-25 14:25:00,50.15,50.16,50.02,50.03,63497.0,50.15,50.16,50.02,50.03,63497.0
2023-10-25 14:30:00,50.03,50.15,50.02,50.13,125147.0,50.03,50.15,50.02,50.13,125147.0
2023-10-25 14:35:00,50.13,50.13,50.01,50.04,143246.0,50.13,50.13,50.01,50.04,143246.0
2023-10-25 14:40:00,50.04,50.11,50.03,50.09,95587.0,50.04,50.11,50.03,50.09,95587.0
2023-10-25 14:45:00,50.09,50.12,50.07,50.09,66710.0,50.09,50.12,50.07,50.09,66710.0
2023-10-25 14:50:00,50.08,50.24,50.02,50.22,166095.0,50.08,50.24,50.02,50.22,166095.0
2023-10-25 14:55:00,50.21,50.23,50.16,50.16,30025.0,50.21,50.23,50.16,50.16,30025.0
2023-10-25 15:00:00,50.16,50.19,50.14,50.16,42040.0,50.16,50.19,50.14,50.16,42040.0
2023-10-25 15:05:00,50.16,50.18,50.13,50.15,64270.0,50.16,50.18,50.13,50.15,64270.0
2023-10-25 15:10:00,50.16,50.24,50.09,50.09,120511.0,50.16,50.24,50.09,50.09,120511.0
2023-10-25 15:15:00,50.09,50.17,50.09,50.16,65306.0,50.09,50.17,50.09,50.16,65306.0
2023-10-25 15:20:00,50.16,50.23,50.15,50.23,76189.0,50.16,50.23,50.15,50.23,76189.0
2023-10-25 15:25:00,50.23,50.26,50.11,50.13,73899.0,50.23,50.26,50.11,50.13,73899.0
2023-10-25 15:30:00,50.14,50.21,50.1,50.16,76591.0,50.14,50.21,50.1,50.16,76591.0
2023-10-25 15:35:00,50.16,50.18,50.06,50.09,109888.0,50.16,50.18,50.06,50.09,109888.0
2023-10-25 15:40:00,50.09,50.11,50.06,50.07,92731.0,50.09,50.11,50.06,50.07,92731.0
2023-10-25 15:45:00,50.08,50.1,50.05,50.07,192454.0,50.08,50.1,50.05,50.07,192454.0
2023-10-25 15:50:00,50.07,50.13,49.99,50.01,433798.0,50.07,50.13,49.99,50.01,433798.0
2023-10-25 15:55:00,50.01,50.02,49.95,50.0,679522.0,50.01,50.02,49.95,50.0,679522.0
2023-10-26 09:30:00,50.75,51.3,50.41,51.16,551324.0,50.75,51.3,50.41,51.16,551324.0
2023-10-26 09:35:00,51.27,51.32,50.76,51.32,273108.0,51.27,51.32,50.76,51.32,273108.0
2023-10-26 09:40:00,51.3,51.84,51.25,51.82,277526.0,51.3,51.84,51.25,51.82,277526.0
2023-10-26 09:45:00,51.83,51.9,51.37,51.7,182387.0,51.83,51.9,51.37,51.7,182387.0
2023-10-26 09:50:00,51.67,51.71,51.4,51.46,161682.0,51.67,51.71,51.4,51.46,161682.0
2023-10-26 09:55:00,51.46,51.75,51.4,51.65,145321.0,51.46,51.75,51.4,51.65,145321.0
2023-10-26 10:00:00,51.65,51.65,51.41,51.53,217880.0,51.65,51.65,51.41,51.53,217880.0
2023-10-26 10:05:00,51.53,51.68,51.23,51.29,152656.0,51.53,51.68,51.23,51.29,152656.0
2023-10-26 10:10:00,51.28,51.29,50.77,50.99,287327.0,51.28,51.29,50.77,50.99,287327.0
2023-10-26 10:15:00,51.0,51.14,50.81,50.86,184775.0,51.0,51.14,50.81,50.86,184775.0
2023-10-26 10:20:00,50.86,51.0,50.82,50.9,114393.0,50.86,51.0,50.82,50.9,114393.0
2023-10-26 10:25:00,50.91,51.06,50.86,50.89,182413.0,50.91,51.06,50.86,50.89,182413.0
2023-10-26 10:30:00,50.89,50.93,50.75,50.77,116506.0,50.89,50.93,50.75,50.77,116506.0
2023-10-26 10:35:00,50.76,50.83,50.49,50.5,131519.0,50.76,50.83,50.49,50.5,131519.0
2023-10-26 10:40:00,50.5,50.51,50.17,50.26,138729.0,50.5,50.51,50.17,50.26,138729.0
2023-10-26 10:45:00,50.27,50.49,50.18,50.48,80082.0,50.27,50.49,50.18,50.48,80082.0
2023-10-26 10:50:00,50.5,50.6,50.3,50.3,83323.0,50.5,50.6,50.3,50.3,83323.0
2023-10-26 10:55:00,50.31,50.47,50.24,50.41,97726.0,50.31,50.47,50.24,50.41,97726.0
2023-10-26 11:00:00,50.41,50.53,50.39,50.45,174461.0,50.41,50.53,50.39,50.45,174461.0
2023-10-26 11:05:00,50.45,50.7,50.45,50.59,51333.0,50.45,50.7,50.45,50.59,51333.0
2023-10-26 11:10:00,50.58,50.63,50.27,50.29,146771.0,50.58,50.63,50.27,50.29,146771.0
2023-10-26 11:15:00,50.28,50.28,50.1,50.16,56533.0,50.28,50.28,50.1,50.16,56533.0
2023-10-26 11:20:00,50.15,50.34,50.15,50.27,33613.0,50.15,50.34,50.15,50.27,33613.0
2023-10-26 11:25:00,50.27,50.4,50.26,50.3,63412.0,50.27,50.4,50.26,50.3,63412.0
2023-10-26 11:30:00,50.3,50.31,50.09,50.25,39865.0,50.3,50.31,50.09,50.25,39865.0
2023-10-26 11:35:00,50.25,50.59,50.23,50.48,67499.0,50.25,50.59,50.23,50.48,67499.0
2023-10-26 11:40:00,50.48,50.54,50.37,50.54,57795.0,50.48,50.54,50.37,50.54,57795.0
2023-10-26 11:45:00,50.53,50.61,50.49,50.53,41513.0,50.53,50.61,50.49,50.53,41513.0
2023-10-26 11:50:00,50.53,50.58,50.42,50.51,49785.0,50.53,50.58,50.42,50.51,49785.0
2023-10-26 11:55:00,50.51,50.56,50.44,50.5,48950.0,50.51,50.56,50.44,50.5,48950.0
2023-10-26 12:00:00,50.5,50.51,50.4,50.41,50140.0,50.5,50.51,50.4,50.41,50140.0
2023-10-26 12:05:00,50.41,50.41,50.22,50.23,46445.0,50.41,50.41,50.22,50.23,46445.0
2023-10-26 12:10:00,50.22,50.34,50.21,50.32,45936.0,50.22,50.34,50.21,50.32,45936.0
2023-10-26 12:15:00,50.31,50.31,50.16,50.22,42184.0,50.31,50.31,50.16,50.22,42184.0
2023-10-26 12:20:00,50.22,50.24,50.15,50.19,38837.0,50.22,50.24,50.15,50.19,38837.0
2023-10-26 12:25:00,50.19,50.37,50.18,50.34,56870.0,50.19,50.37,50.18,50.34,56870.0
2023-10-26 12:30:00,50.33,50.33,50.27,50.28,41275.0,50.33,50.33,50.27,50.28,41275.0
2023-10-26 12:35:00,50.28,50.29,50.18,50.21,51850.0,50.28,50.29,50.18,50.21,51850.0
2023-10-26 12:40:00,50.21,50.21,50.12,50.16,73229.0,50.21,50.21,50.12,50.16,73229.0
2023-10-26 12:45:00,50.16,50.16,50.06,50.12,237840.0,50.16,50.16,50.06,50.12,237840.0
2023-10-26 12:50:00,50.12,50.15,50.04,50.06,70563.0,50.12,50.15,50.04,50.06,70563.0
2023-10-26 12:55:00,50.05,50.11,49.98,50.09,163018.0,50.05,50.11,49.98,50.09,163018.0
2023-10-26 13:00:00,50.09,50.24,50.08,50.18,109637.0,50.09,50.24,50.08,50.18,109637.0
2023-10-26 13:05:00,50.18,50.18,50.02,50.04,114030.0,50.18,50.18,50.02,50.04,114030.0
2023-10-26 13:10:00,50.04,50.14,50.0,50.08,87403.0,50.04,50.14,50.0,50.08,87403.0
2023-10-26 13:15:00,50.08,50.09,50.01,50.03,30655.0,50.08,50.09,50.01,50.03,30655.0
2023-10-26 13:20:00,50.03,50.04,49.84,49.84,93647.0,50.03,50.04,49.84,49.84,93647.0
2023-10-26 13:25:00,49.84,49.93,49.83,49.88,69177.0,49.84,49.93,49.83,49.88,69177.0
2023-10-26 13:30:00,49.87,49.95,49.79,49.95,235607.0,49.87,49.95,49.79,49.95,235607.0
2023-10-26 13:35:00,49.95,50.06,49.94,50.02,100615.0,49.95,50.06,49.94,50.02,100615.0
2023-10-26 13:40:00,50.02,50.07,50.0,50.01,42698.0,50.02,50.07,50.0,50.01,42698.0
2023-10-26 13:45:00,50.0,50.28,50.0,50.2,137509.0,50.0,50.28,50.0,50.2,137509.0
2023-10-26 13:50:00,50.19,50.21,50.08,50.17,67832.0,50.19,50.21,50.08,50.17,67832.0
2023-10-26 13:55:00,50.16,50.29,50.15,50.26,138877.0,50.16,50.29,50.15,50.26,138877.0
2023-10-26 14:00:00,50.25,50.32,50.12,50.16,149816.0,50.25,50.32,50.12,50.16,149816.0
2023-10-26 14:05:00,50.16,50.16,50.07,50.07,107196.0,50.16,50.16,50.07,50.07,107196.0
2023-10-26 14:10:00,50.07,50.18,50.06,50.12,58185.0,50.07,50.18,50.06,50.12,58185.0
2023-10-26 14:15:00,50.14,50.16,50.1,50.12,112032.0,50.14,50.16,50.1,50.12,112032.0
2023-10-26 14:20:00,50.12,50.24,50.1,50.23,41205.0,50.12,50.24,50.1,50.23,41205.0
2023-10-26 14:25:00,50.23,50.24,50.15,50.17,43443.0,50.23,50.24,50.15,50.17,43443.0
2023-10-26 14:30:00,50.18,50.42,50.17,50.38,90968.0,50.18,50.42,50.17,50.38,90968.0
2023-10-26 14:35:00,50.38,50.39,50.33,50.34,53344.0,50.38,50.39,50.33,50.34,53344.0
2023-10-26 14:40:00,50.34,50.46,50.32,50.36,60528.0,50.34,50.46,50.32,50.36,60528.0
2023-10-26 14:45:00,50.36,50.39,50.27,50.27,42926.0,50.36,50.39,50.27,50.27,42926.0
2023-10-26 14:50:00,50.28,50.34,50.25,50.32,43270.0,50.28,50.34,50.25,50.32,43270.0
2023-10-26 14:55:00,50.31,50.33,50.26,50.31,52189.0,50.31,50.33,50.26,50.31,52189.0
2023-10-26 15:00:00,50.3,50.34,50.28,50.33,61935.0,50.3,50.34,50.28,50.33,61935.0
2023-10-26 15:05:00,50.33,50.36,50.25,50.28,51707.0,50.33,50.36,50.25,50.28,51707.0
2023-10-26 15:10:00,50.29,50.29,50.17,50.2,70781.0,50.29,50.29,50.17,50.2,70781.0
2023-10-26 15:15:00,50.2,50.2,50.11,50.13,54019.0,50.2,50.2,50.11,50.13,54019.0
2023-10-26 15:20:00,50.13,50.23,50.12,50.22,83410.0,50.13,50.23,50.12,50.22,83410.0
2023-10-26 15:25:00,50.22,50.26,50.16,50.18,95342.0,50.22,50.26,50.16,50.18,95342.0
2023-10-26 15:30:00,50.18,50.22,50.03,50.05,131156.0,50.18,50.22,50.03,50.05,131156.0
2023-10-26 15:35:00,50.05,50.11,49.99,50.03,97961.0,50.05,50.11,49.99,50.03,97961.0
2023-10-26 15:40:00,50.03,50.03,49.87,49.89,146478.0,50.03,50.03,49.87,49.89,146478.0
2023-10-26 15:45:00,49.88,49.95,49.85,49.91,233266.0,49.88,49.95,49.85,49.91,233266.0
2023-10-26 15:50:00,49.91,49.95,49.8,49.82,268458.0,49.91,49.95,49.8,49.82,268458.0
2023-10-26 15:55:00,49.81,49.87,49.77,49.78,565036.0,49.81,49.87,49.77,49.78,565036.0
2023-10-27 09:30:00,50.27,50.84,50.27,50.37,221977.0,50.27,50.84,50.27,50.37,221977.0
2023-10-27 09:35:00,50.35,50.42,50.15,50.16,101103.0,50.35,50.42,50.15,50.16,101103.0
2023-10-27 09:40:00,50.15,50.15,49.83,49.94,78698.0,50.15,50.15,49.83,49.94,78698.0
2023-10-27 09:45:00,49.93,49.95,49.59,49.68,123249.0,49.93,49.95,49.59,49.68,123249.0
2023-10-27 09:50:00,49.68,49.7,49.34,49.48,132812.0,49.68,49.7,49.34,49.48,132812.0
2023-10-27 09:55:00,49.5,49.54,49.29,49.35,67037.0,49.5,49.54,49.29,49.35,67037.0
2023-10-27 10:00:00,49.4,49.57,49.27,49.55,52905.0,49.4,49.57,49.27,49.55,52905.0
2023-10-27 10:05:00,49.54,49.59,49.44,49.44,47344.0,49.54,49.59,49.44,49.44,47344.0
2023-10-27 10:10:00,49.45,49.45,49.27,49.38,48033.0,49.45,49.45,49.27,49.38,48033.0
2023-10-27 10:15:00,49.39,49.45,49.27,49.28,44045.0,49.39,49.45,49.27,49.28,44045.0
2023-10-27 10:20:00,49.28,49.29,49.15,49.19,130201.0,49.28,49.29,49.15,49.19,130201.0
2023-10-27 10:25:00,49.2,49.33,49.14,49.31,176143.0,49.2,49.33,49.14,49.31,176143.0
2023-10-27 10:30:00,49.32,49.73,49.31,49.57,195995.0,49.32,49.73,49.31,49.57,195995.0
2023-10-27 10:35:00,49.59,49.79,49.57,49.67,88359.0,49.59,49.79,49.57,49.67,88359.0
2023-10-27 10:40:00,49.67,49.69,49.53,49.68,48862.0,49.67,49.69,49.53,49.68,48862.0
2023-10-27 10:45:00,49.69,49.77,49.6,49.77,78083.0,49.69,49.77,49.6,49.77,78083.0
2023-10-27 10:50:00,49.77,49.98,49.77,49.91,125349.0,49.77,49.98,49.77,49.91,125349.0
2023-10-27 10:55:00,49.91,49.93,49.77,49.84,59823.0,49.91,49.93,49.77,49.84,59823.0
2023-10-27 11:00:00,49.85,49.94,49.84,49.86,47710.0,49.85,49.94,49.84,49.86,47710.0
2023-10-27 11:05:00,49.85,49.98,49.85,49.86,45857.0,49.85,49.98,49.85,49.86,45857.0
2023-10-27 11:10:00,49.86,49.93,49.81,49.9,35867.0,49.86,49.93,49.81,49.9,35867.0
2023-10-27 11:15:00,49.91,49.95,49.87,49.89,22589.0,49.91,49.95,49.87,49.89,22589.0
2023-10-27 11:20:00,49.91,49.95,49.86,49.93,23702.0,49.91,49.95,49.86,49.93,23702.0
2023-10-27 11:25:00,49.92,49.96,49.83,49.83,36459.0,49.92,49.96,49.83,49.83,36459.0
2023-10-27 11:30:00,49.84,49.94,49.84,49.89,48571.0,49.84,49.94,49.84,49.89,48571.0
2023-10-27 11:35:00,49.89,49.98,49.88,49.95,24228.0,49.89,49.98,49.88,49.95,24228.0
2023-10-27 11:40:00,49.96,49.98,49.9,49.91,84037.0,49.96,49.98,49.9,49.91,84037.0
2023-10-27 11:45:00,49.9,49.95,49.75,49.77,111668.0,49.9,49.95,49.75,49.77,111668.0
2023-10-27 11:50:00,49.77,49.87,49.68,49.85,39057.0,49.77,49.87,49.68,49.85,39057.0
2023-10-27 11:55:00,49.84,49.88,49.72,49.76,36420.0,49.84,49.88,49.72,49.76,36420.0
2023-10-27 12:00:00,49.76,49.76,49.65,49.68,27399.0,49.76,49.76,49.65,49.68,27399.0
2023-10-27 12:05:00,49.68,49.73,49.67,49.69,18731.0,49.68,49.73,49.67,49.69,18731.0
2023-10-27 12:10:00,49.7,49.77,49.69,49.77,31723.0,49.7,49.77,49.69,49.77,31723.0
2023-10-27 12:15:00,49.77,49.83,49.75,49.83,45689.0,49.77,49.83,49.75,49.83,45689.0
2023-10-27 12:20:00,49.83,49.84,49.77,49.78,23572.0,49.83,49.84,49.77,49.78,23572.0
2023-10-27 12:25:00,49.78,49.8,49.63,49.72,55231.0,49.78,49.8,49.63,49.72,55231.0
2023-10-27 12:30:00,49.7,49.75,49.68,49.68,28604.0,49.7,49.75,49.68,49.68,28604.0
2023-10-27 12:35:00,49.67,49.71,49.62,49.68,61117.0,49.67,49.71,49.62,49.68,61117.0
2023-10-27 12:40:00,49.68,49.7,49.62,49.68,30253.0,49.68,49.7,49.62,49.68,30253.0
2023-10-27 12:45:00,49.68,49.72,49.65,49.66,54776.0,49.68,49.72,49.65,49.66,54776.0
2023-10-27 12:50:00,49.66,49.66,49.58,49.58,24888.0,49.66,49.66,49.58,49.58,24888.0
2023-10-27 12:55:00,49.58,49.61,49.52,49.61,41065.0,49.58,49.61,49.52,49.61,41065.0
2023-10-27 13:00:00,49.61,49.7,49.6,49.69,35369.0,49.61,49.7,49.6,49.69,35369.0
2023-10-27 13:05:00,49.69,49.69,49.51,49.54,40526.0,49.69,49.69,49.51,49.54,40526.0
2023-10-27 13:10:00,49.54,49.58,49.46,49.49,30572.0,49.54,49.58,49.46,49.49,30572.0
2023-10-27 13:15:00,49.48,49.54,49.45,49.5,42083.0,49.48,49.54,49.45,49.5,42083.0
2023-10-27 13:20:00,49.5,49.59,49.48,49.55,28118.0,49.5,49.59,49.48,49.55,28118.0
2023-10-27 13:25:00,49.55,49.62,49.54,49.58,21039.0,49.55,49.62,49.54,49.58,21039.0
2023-10-27 13:30:00,49.58,49.62,49.57,49.61,34830.0,49.58,49.62,49.57,49.61,34830.0
2023-10-27 13:35:00,49.6,49.6,49.45,49.45,33415.0,49.6,49.6,49.45,49.45,33415.0
2023-10-27 13:40:00,49.47,49.6,49.43,49.52,44047.0,49.47,49.6,49.43,49.52,44047.0
2023-10-27 13:45:00,49.51,49.54,49.44,49.48,28124.0,49.51,49.54,49.44,49.48,28124.0
2023-10-27 13:50:00,49.48,49.52,49.39,49.4,61681.0,49.48,49.52,49.39,49.4,61681.0
2023-10-27 13:55:00,49.39,49.41,49.3,49.34,130633.0,49.39,49.41,49.3,49.34,130633.0
2023-10-27 14:00:00,49.34,49.42,49.34,49.39,91080.0,49.34,49.42,49.34,49.39,91080.0
2023-10-27 14:05:00,49.4,49.56,49.36,49.56,57520.0,49.4,49.56,49.36,49.56,57520.0
2023-10-27 14:10:00,49.56,49.57,49.5,49.51,35534.0,49.56,49.57,49.5,49.51,35534.0
2023-10-27 14:15:00,49.51,49.63,49.5,49.5,37782.0,49.51,49.63,49.5,49.5,37782.0
2023-10-27 14:20:00,49.51,49.51,49.44,49.47,18509.0,49.51,49.51,49.44,49.47,18509.0
2023-10-27 14:25:00,49.47,49.47,49.35,49.39,29646.0,49.47,49.47,49.35,49.39,29646.0
2023-10-27 14:30:00,49.38,49.54,49.36,49.52,41052.0,49.38,49.54,49.36,49.52,41052.0
2023-10-27 14:35:00,49.52,49.53,49.46,49.53,31689.0,49.52,49.53,49.46,49.53,31689.0
2023-10-27 14:40:00,49.53,49.53,49.43,49.47,25640.0,49.53,49.53,49.43,49.47,25640.0
2023-10-27 14:45:00,49.47,49.49,49.35,49.36,40678.0,49.47,49.49,49.35,49.36,40678.0
2023-10-27 14:50:00,49.35,49.4,49.31,49.34,45488.0,49.35,49.4,49.31,49.34,45488.0
2023-10-27 14:55:00,49.34,49.35,49.25,49.28,27907.0,49.34,49.35,49.25,49.28,27907.0
2023-10-27 15:00:00,49.28,49.34,49.26,49.31,34237.0,49.28,49.34,49.26,49.31,34237.0
2023-10-27 15:05:00,49.31,49.34,49.28,49.29,18357.0,49.31,49.34,49.28,49.29,18357.0
2023-10-27 15:10:00,49.3,49.5,49.29,49.46,83331.0,49.3,49.5,49.29,49.46,83331.0
2023-10-27 15:15:00,49.47,49.47,49.38,49.42,39456.0,49.47,49.47,49.38,49.42,39456.0
2023-10-27 15:20:00,49.41,49.43,49.31,49.37,50988.0,49.41,49.43,49.31,49.37,50988.0
2023-10-27 15:25:00,49.37,49.45,49.36,49.44,72043.0,49.37,49.45,49.36,49.44,72043.0
2023-10-27 15:30:00,49.44,49.48,49.36,49.38,101969.0,49.44,49.48,49.36,49.38,101969.0
2023-10-27 15:35:00,49.38,49.38,49.28,49.29,63014.0,49.38,49.38,49.28,49.29,63014.0
2023-10-27 15:40:00,49.29,49.37,49.26,49.33,76669.0,49.29,49.37,49.26,49.33,76669.0
2023-10-27 15:45:00,49.32,49.43,49.32,49.42,126518.0,49.32,49.43,49.32,49.42,126518.0
2023-10-27 15:50:00,49.43,49.52,49.43,49.48,197019.0,49.43,49.52,49.43,49.48,197019.0
2023-10-27 15:55:00,49.48,49.54,49.44,49.54,394417.0,49.48,49.54,49.44,49.54,394417.0
2023-10-30 09:30:00,49.71,49.85,49.67,49.76,61720.0,49.71,49.85,49.67,49.76,61720.0
2023-10-30 09:35:00,49.76,49.79,49.63,49.68,41901.0,49.76,49.79,49.63,49.68,41901.0
2023-10-30 09:40:00,49.67,49.83,49.56,49.79,60812.0,49.67,49.83,49.56,49.79,60812.0
2023-10-30 09:45:00,49.8,49.93,49.63,49.64,97221.0,49.8,49.93,49.63,49.64,97221.0
2023-10-30 09:50:00,49.64,49.81,49.64,49.72,121423.0,49.64,49.81,49.64,49.72,121423.0
2023-10-30 09:55:00,49.72,49.82,49.67,49.79,111930.0,49.72,49.82,49.67,49.79,111930.0
2023-10-30 10:00:00,49.79,49.81,49.65,49.69,239833.0,49.79,49.81,49.65,49.69,239833.0
2023-10-30 10:05:00,49.69,49.74,49.63,49.74,99113.0,49.69,49.74,49.63,49.74,99113.0
2023-10-30 10:10:00,49.74,49.83,49.72,49.79,75938.0,49.74,49.83,49.72,49.79,75938.0
2023-10-30 10:15:00,49.79,49.92,49.77,49.87,53102.0,49.79,49.92,49.77,49.87,53102.0
2023-10-30 10:20:00,49.88,49.89,49.77,49.84,43546.0,49.88,49.89,49.77,49.84,43546.0
2023-10-30 10:25:00,49.85,49.92,49.82,49.9,43459.0,49.85,49.92,49.82,49.9,43459.0
2023-10-30 10:30:00,49.89,49.89,49.79,49.84,78885.0,49.89,49.89,49.79,49.84,78885.0
2023-10-30 10:35:00,49.86,49.88,49.77,49.8,32920.0,49.86,49.88,49.77,49.8,32920.0
2023-10-30 10:40:00,49.8,49.94,49.8,49.87,39184.0,49.8,49.94,49.8,49.87,39184.0
2023-10-30 10:45:00,49.88,49.97,49.84,49.9,46567.0,49.88,49.97,49.84,49.9,46567.0
2023-10-30 10:50:00,49.9,49.95,49.82,49.83,48201.0,49.9,49.95,49.82,49.83,48201.0
2023-10-30 10:55:00,49.84,49.88,49.78,49.87,45172.0,49.84,49.88,49.78,49.87,45172.0
2023-10-30 11:00:00,49.87,49.91,49.85,49.86,124986.0,49.87,49.91,49.85,49.86,124986.0
2023-10-30 11:05:00,49.87,49.92,49.76,49.8,39434.0,49.87,49.92,49.76,49.8,39434.0
2023-10-30 11:10:00,49.8,49.81,49.7,49.72,30965.0,49.8,49.81,49.7,49.72,30965.0
2023-10-30 11:15:00,49.72,49.74,49.61,49.61,23583.0,49.72,49.74,49.61,49.61,23583.0
2023-10-30 11:20:00,49.6,49.65,49.58,49.62,25597.0,49.6,49.65,49.58,49.62,25597.0
2023-10-30 11:25:00,49.63,49.64,49.59,49.64,37251.0,49.63,49.64,49.59,49.64,37251.0
2023-10-30 11:30:00,49.64,49.76,49.55,49.74,58421.0,49.64,49.76,49.55,49.74,58421.0
2023-10-30 11:35:00,49.74,49.8,49.73,49.75,64517.0,49.74,49.8,49.73,49.75,64517.0
2023-10-30 11:40:00,49.75,49.85,49.73,49.84,38670.0,49.75,49.85,49.73,49.84,38670.0
2023-10-30 11:45:00,49.84,49.84,49.74,49.74,24553.0,49.84,49.84,49.74,49.74,24553.0
2023-10-30 11:50:00,49.74,49.84,49.71,49.83,29680.0,49.74,49.84,49.71,49.83,29680.0
2023-10-30 11:55:00,49.84,49.85,49.78,49.8,18206.0,49.84,49.85,49.78,49.8,18206.0
2023-10-30 12:00:00,49.79,49.82,49.75,49.78,30319.0,49.79,49.82,49.75,49.78,30319.0
2023-10-30 12:05:00,49.77,49.78,49.68,49.71,86111.0,49.77,49.78,49.68,49.71,86111.0
2023-10-30 12:10:00,49.71,49.72,49.69,49.72,40607.0,49.71,49.72,49.69,49.72,40607.0
2023-10-30 12:15:00,49.72,49.73,49.63,49.71,60471.0,49.72,49.73,49.63,49.71,60471.0
2023-10-30 12:20:00,49.71,49.81,49.67,49.8,52711.0,49.71,49.81,49.67,49.8,52711.0
2023-10-30 12:25:00,49.81,49.86,49.74,49.77,41133.0,49.81,49.86,49.74,49.77,41133.0
2023-10-30 12:30:00,49.77,49.8,49.73,49.76,25231.0,49.77,49.8,49.73,49.76,25231.0
2023-10-30 12:35:00,49.76,49.79,49.72,49.75,28177.0,49.76,49.79,49.72,49.75,28177.0
2023-10-30 12:40:00,49.74,49.74,49.64,49.7,23005.0,49.74,49.74,49.64,49.7,23005.0
2023-10-30 12:45:00,49.69,49.71,49.64,49.7,43554.0,49.69,49.71,49.64,49.7,43554.0
2023-10-30 12:50:00,49.7,49.73,49.7,49.72,36086.0,49.7,49.73,49.7,49.72,36086.0
2023-10-30 12:55:00,49.72,49.76,49.69,49.72,47129.0,49.72,49.76,49.69,49.72,47129.0
2023-10-30 13:00:00,49.71,49.72,49.68,49.71,30960.0,49.71,49.72,49.68,49.71,30960.0
2023-10-30 13:05:00,49.71,49.75,49.7,49.74,30657.0,49.71,49.75,49.7,49.74,30657.0
2023-10-30 13:10:00,49.75,49.78,49.74,49.78,46407.0,49.75,49.78,49.74,49.78,46407.0
2023-10-30 13:15:00,49.78,49.79,49.72,49.73,36664.0,49.78,49.79,49.72,49.73,36664.0
2023-10-30 13:20:00,49.74,49.81,49.74,49.8,45316.0,49.74,49.81,49.74,49.8,45316.0
2023-10-30 13:25:00,49.8,49.94,49.79,49.93,41570.0,49.8,49.94,49.79,49.93,41570.0
2023-10-30 13:30:00,49.94,49.97,49.89,49.9,38799.0,49.94,49.97,49.89,49.9,38799.0
2023-10-30 13:35:00,49.9,49.99,49.85,49.98,60129.0,49.9,49.99,49.85,49.98,60129.0
2023-10-30 13:40:00,49.97,50.04,49.96,50.03,99971.0,49.97,50.04,49.96,50.03,99971.0
2023-10-30 13:45:00,50.03,50.1,50.03,50.05,104512.0,50.03,50.1,50.03,50.05,104512.0
2023-10-30 13:50:00,50.05,50.17,50.04,50.09,137113.0,50.05,50.17,50.04,50.09,137113.0
2023-10-30 13:55:00,50.08,50.12,50.05,50.12,38464.0,50.08,50.12,50.05,50.12,38464.0
2023-10-30 14:00:00,50.11,50.14,50.1,50.11,40601.0,50.11,50.14,50.1,50.11,40601.0
2023-10-30 14:05:00,50.12,50.17,50.1,50.16,30809.0,50.12,50.17,50.1,50.16,30809.0
2023-10-30 14:10:00,50.16,50.23,50.16,50.2,38568.0,50.16,50.23,50.16,50.2,38568.0
2023-10-30 14:15:00,50.2,50.24,50.18,50.23,44775.0,50.2,50.24,50.18,50.23,44775.0
2023-10-30 14:20:00,50.23,50.32,50.22,50.29,69202.0,50.23,50.32,50.22,50.29,69202.0
2023-10-30 14:25:00,50.29,50.33,50.24,50.3,45748.0,50.29,50.33,50.24,50.3,45748.0
2023-10-30 14:30:00,50.3,50.32,50.26,50.28,31519.0,50.3,50.32,50.26,50.28,31519.0
2023-10-30 14:35:00,50.28,50.36,50.28,50.29,86442.0,50.28,50.36,50.28,50.29,86442.0
2023-10-30 14:40:00,50.29,50.3,50.23,50.25,43365.0,50.29,50.3,50.23,50.25,43365.0
2023-10-30 14:45:00,50.25,50.31,50.24,50.26,60181.0,50.25,50.31,50.24,50.26,60181.0
2023-10-30 14:50:00,50.25,50.25,50.19,50.21,41549.0,50.25,50.25,50.19,50.21,41549.0
2023-10-30 14:55:00,50.21,50.22,50.15,50.16,48702.0,50.21,50.22,50.15,50.16,48702.0
2023-10-30 15:00:00,50.16,50.25,50.15,50.21,53974.0,50.16,50.25,50.15,50.21,53974.0
2023-10-30 15:05:00,50.2,50.21,50.13,50.18,65442.0,50.2,50.21,50.13,50.18,65442.0
2023-10-30 15:10:00,50.18,50.26,50.17,50.26,66385.0,50.18,50.26,50.17,50.26,66385.0
2023-10-30 15:15:00,50.26,50.33,50.24,50.29,320096.0,50.26,50.33,50.24,50.29,320096.0
2023-10-30 15:20:00,50.29,50.31,50.26,50.29,130305.0,50.29,50.31,50.26,50.29,130305.0
2023-10-30 15:25:00,50.29,50.31,50.2,50.21,106428.0,50.29,50.31,50.2,50.21,106428.0
2023-10-30 15:30:00,50.21,50.23,50.18,50.19,117973.0,50.21,50.23,50.18,50.19,117973.0
2023-10-30 15:35:00,50.19,50.2,50.17,50.18,76704.0,50.19,50.2,50.17,50.18,76704.0
2023-10-30 15:40:00,50.18,50.18,50.13,50.16,61288.0,50.18,50.18,50.13,50.16,61288.0
2023-10-30 15:45:00,50.16,50.22,50.15,50.18,139322.0,50.16,50.22,50.15,50.18,139322.0
2023-10-30 15:50:00,50.18,50.21,50.13,50.18,669579.0,50.18,50.21,50.13,50.18,669579.0
2023-10-30 15:55:00,50.18,50.23,50.03,50.05,355174.0,50.18,50.23,50.03,50.05,355174.0
2023-10-31 09:30:00,50.4,50.67,50.26,50.53,207224.0,50.4,50.67,50.26,50.53,207224.0
2023-10-31 09:35:00,50.54,50.61,50.35,50.55,138444.0,50.54,50.61,50.35,50.55,138444.0
2023-10-31 09:40:00,50.55,50.67,50.39,50.58,172150.0,50.55,50.67,50.39,50.58,172150.0
2023-10-31 09:45:00,50.58,50.79,50.54,50.67,79003.0,50.58,50.79,50.54,50.67,79003.0
2023-10-31 09:50:00,50.66,50.72,50.62,50.7,42270.0,50.66,50.72,50.62,50.7,42270.0
2023-10-31 09:55:00,50.7,50.73,50.62,50.68,56694.0,50.7,50.73,50.62,50.68,56694.0
2023-10-31 10:00:00,50.68,50.75,50.6,50.72,76827.0,50.68,50.75,50.6,50.72,76827.0
2023-10-31 10:05:00,50.72,50.89,50.7,50.87,68271.0,50.72,50.89,50.7,50.87,68271.0
2023-10-31 10:10:00,50.87,50.93,50.84,50.91,53132.0,50.87,50.93,50.84,50.91,53132.0
2023-10-31 10:15:00,50.93,51.0,50.89,50.94,53952.0,50.93,51.0,50.89,50.94,53952.0
2023-10-31 10:20:00,50.94,50.98,50.89,50.96,73328.0,50.94,50.98,50.89,50.96,73328.0
2023-10-31 10:25:00,50.95,50.99,50.93,50.96,70641.0,50.95,50.99,50.93,50.96,70641.0
2023-10-31 10:30:00,50.96,51.0,50.95,50.96,44709.0,50.96,51.0,50.95,50.96,44709.0
2023-10-31 10:35:00,50.96,50.96,50.87,50.92,43761.0,50.96,50.96,50.87,50.92,43761.0
2023-10-31 10:40:00,50.92,50.99,50.86,50.97,65079.0,50.92,50.99,50.86,50.97,65079.0
2023-10-31 10:45:00,50.96,50.99,50.88,50.89,68732.0,50.96,50.99,50.88,50.89,68732.0
2023-10-31 10:50:00,50.89,50.93,50.87,50.92,86253.0,50.89,50.93,50.87,50.92,86253.0
2023-10-31 10:55:00,50.91,50.93,50.86,50.9,45773.0,50.91,50.93,50.86,50.9,45773.0
2023-10-31 11:00:00,50.9,50.97,50.88,50.9,76561.0,50.9,50.97,50.88,50.9,76561.0
2023-10-31 11:05:00,50.9,50.91,50.83,50.88,47024.0,50.9,50.91,50.83,50.88,47024.0
2023-10-31 11:10:00,50.88,50.93,50.86,50.91,93903.0,50.88,50.93,50.86,50.91,93903.0
2023-10-31 11:15:00,50.91,50.91,50.84,50.9,104862.0,50.91,50.91,50.84,50.9,104862.0
2023-10-31 11:20:00,50.9,50.92,50.82,50.85,38796.0,50.9,50.92,50.82,50.85,38796.0
2023-10-31 11:25:00,50.84,50.91,50.83,50.84,51976.0,50.84,50.91,50.83,50.84,51976.0
2023-10-31 11:30:00,50.84,50.95,50.83,50.94,63309.0,50.84,50.95,50.83,50.94,63309.0
2023-10-31 11:35:00,50.95,50.99,50.9,50.96,95020.0,50.95,50.99,50.9,50.96,95020.0
2023-10-31 11:40:00,50.96,50.96,50.86,50.91,35397.0,50.96,50.96,50.86,50.91,35397.0
2023-10-31 11:45:00,50.91,50.92,50.87,50.89,35910.0,50.91,50.92,50.87,50.89,35910.0
2023-10-31 11:50:00,50.89,50.9,50.76,50.79,43448.0,50.89,50.9,50.76,50.79,43448.0
2023-10-31 11:55:00,50.79,50.86,50.77,50.86,37107.0,50.79,50.86,50.77,50.86,37107.0
2023-10-31 12:00:00,50.86,50.89,50.83,50.88,22208.0,50.86,50.89,50.83,50.88,22208.0
2023-10-31 12:05:00,50.89,50.89,50.84,50.88,20525.0,50.89,50.89,50.84,50.88,20525.0
2023-10-31 12:10:00,50.87,50.87,50.76,50.78,29735.0,50.87,50.87,50.76,50.78,29735.0
2023-10-31 12:15:00,50.79,50.8,50.73,50.77,60814.0,50.79,50.8,50.73,50.77,60814.0
2023-10-31 12:20:00,50.76,50.77,50.72,50.75,23637.0,50.76,50.77,50.72,50.75,23637.0
2023-10-31 12:25:00,50.75,50.82,50.74,50.8,44806.0,50.75,50.82,50.74,50.8,44806.0
2023-10-31 12:30:00,50.81,50.9,50.81,50.85,51693.0,50.81,50.9,50.81,50.85,51693.0
2023-10-31 12:35:00,50.86,50.87,50.75,50.83,28805.0,50.86,50.87,50.75,50.83,28805.0
2023-10-31 12:40:00,50.83,50.93,50.81,50.88,51030.0,50.83,50.93,50.81,50.88,51030.0
2023-10-31 12:45:00,50.88,50.91,50.86,50.9,34227.0,50.88,50.91,50.86,50.9,34227.0
2023-10-31 12:50:00,50.89,50.93,50.86,50.92,38435.0,50.89,50.93,50.86,50.92,38435.0
2023-10-31 12:55:00,50.91,50.93,50.89,50.91,31365.0,50.91,50.93,50.89,50.91,31365.0
2023-10-31 13:00:00,50.91,50.98,50.9,50.97,69737.0,50.91,50.98,50.9,50.97,69737.0
2023-10-31 13:05:00,50.97,50.99,50.94,50.99,29959.0,50.97,50.99,50.94,50.99,29959.0
2023-10-31 13:10:00,50.98,51.03,50.94,50.97,80616.0,50.98,51.03,50.94,50.97,80616.0
2023-10-31 13:15:00,50.97,51.04,50.95,51.04,118198.0,50.97,51.04,50.95,51.04,118198.0
2023-10-31 13:20:00,51.04,51.05,50.9,50.91,49475.0,51.04,51.05,50.9,50.91,49475.0
2023-10-31 13:25:00,50.91,50.98,50.89,50.98,78328.0,50.91,50.98,50.89,50.98,78328.0
2023-10-31 13:30:00,50.98,51.02,50.95,50.98,55528.0,50.98,51.02,50.95,50.98,55528.0
2023-10-31 13:35:00,50.98,51.02,50.95,51.01,44340.0,50.98,51.02,50.95,51.01,44340.0
2023-10-31 13:40:00,51.01,51.03,50.99,51.01,42589.0,51.01,51.03,50.99,51.01,42589.0
2023-10-31 13:45:00,51.0,51.06,50.99,51.05,41471.0,51.0,51.06,50.99,51.05,41471.0
2023-10-31 13:50:00,51.04,51.13,51.03,51.12,37803.0,51.04,51.13,51.03,51.12,37803.0
2023-10-31 13:55:00,51.12,51.14,51.1,51.12,37254.0,51.12,51.14,51.1,51.12,37254.0
2023-10-31 14:00:00,51.13,51.15,51.06,51.09,30279.0,51.13,51.15,51.06,51.09,30279.0
2023-10-31 14:05:00,51.09,51.09,51.03,51.04,282258.0,51.09,51.09,51.03,51.04,282258.0
2023-10-31 14:10:00,51.04,51.09,51.0,51.05,343499.0,51.04,51.09,51.0,51.05,343499.0
2023-10-31 14:15:00,51.04,51.09,50.99,51.08,241253.0,51.04,51.09,50.99,51.08,241253.0
2023-10-31 14:20:00,51.07,51.12,51.04,51.12,45685.0,51.07,51.12,51.04,51.12,45685.0
2023-10-31 14:25:00,51.12,51.15,51.07,51.12,51078.0,51.12,51.15,51.07,51.12,51078.0
2023-10-31 14:30:00,51.13,51.21,51.12,51.19,50465.0,51.13,51.21,51.12,51.19,50465.0
2023-10-31 14:35:00,51.19,51.3,51.18,51.28,121651.0,51.19,51.3,51.18,51.28,121651.0
2023-10-31 14:40:00,51.28,51.37,51.26,51.37,135757.0,51.28,51.37,51.26,51.37,135757.0
2023-10-31 14:45:00,51.37,51.37,51.27,51.35,96172.0,51.37,51.37,51.27,51.35,96172.0
2023-10-31 14:50:00,51.34,51.39,51.33,51.35,67353.0,51.34,51.39,51.33,51.35,67353.0
2023-10-31 14:55:00,51.35,51.38,51.32,51.35,63859.0,51.35,51.38,51.32,51.35,63859.0
2023-10-31 15:00:00,51.35,51.39,51.34,51.38,180300.0,51.35,51.39,51.34,51.38,180300.0
2023-10-31 15:05:00,51.38,51.4,51.27,51.4,71483.0,51.38,51.4,51.27,51.4,71483.0
2023-10-31 15:10:00,51.39,51.46,51.38,51.43,164999.0,51.39,51.46,51.38,51.43,164999.0
2023-10-31 15:15:00,51.43,51.43,51.34,51.37,77660.0,51.43,51.43,51.34,51.37,77660.0
2023-10-31 15:20:00,51.37,51.4,51.34,51.37,69411.0,51.37,51.4,51.34,51.37,69411.0
2023-10-31 15:25:00,51.37,51.39,51.33,51.35,91757.0,51.37,51.39,51.33,51.35,91757.0
2023-10-31 15:30:00,51.35,51.35,51.22,51.23,106153.0,51.35,51.35,51.22,51.23,106153.0
2023-10-31 15:35:00,51.23,51.24,51.17,51.19,71517.0,51.23,51.24,51.17,51.19,71517.0
2023-10-31 15:40:00,51.19,51.28,51.17,51.28,88893.0,51.19,51.28,51.17,51.28,88893.0
2023-10-31 15:45:00,51.28,51.32,51.26,51.31,193813.0,51.28,51.32,51.26,51.31,193813.0
2023-10-31 15:50:00,51.3,51.34,51.26,51.3,385054.0,51.3,51.34,51.26,51.3,385054.0
2023-10-31 15:55:00,51.3,51.33,51.17,51.17,564354.0,51.3,51.33,51.17,51.17,564354.0
2023-11-01 09:30:00,51.29,51.57,51.27,51.46,96681.0,51.29,51.57,51.27,51.46,96681.0
2023-11-01 09:35:00,51.47,51.53,51.2,51.22,58728.0,51.47,51.53,51.2,51.22,58728.0
2023-11-01 09:40:00,51.23,51.5,51.22,51.5,92618.0,51.23,51.5,51.22,51.5,92618.0
2023-11-01 09:45:00,51.48,51.49,51.16,51.18,67816.0,51.48,51.49,51.16,51.18,67816.0
2023-11-01 09:50:00,51.18,51.23,51.08,51.08,43621.0,51.18,51.23,51.08,51.08,43621.0
2023-11-01 09:55:00,51.09,51.2,51.08,51.17,55980.0,51.09,51.2,51.08,51.17,55980.0
2023-11-01 10:00:00,51.18,51.21,51.03,51.16,51278.0,51.18,51.21,51.03,51.16,51278.0
2023-11-01 10:05:00,51.16,51.21,51.1,51.17,41565.0,51.16,51.21,51.1,51.17,41565.0
2023-11-01 10:10:00,51.18,51.2,51.13,51.16,50078.0,51.18,51.2,51.13,51.16,50078.0
2023-11-01 10:15:00,51.16,51.24,51.14,51.23,47884.0,51.16,51.24,51.14,51.23,47884.0
2023-11-01 10:20:00,51.23,51.26,51.16,51.18,34222.0,51.23,51.26,51.16,51.18,34222.0
2023-11-01 10:25:00,51.17,51.19,51.09,51.1,54908.0,51.17,51.19,51.09,51.1,54908.0
2023-11-01 10:30:00,51.09,51.23,51.06,51.19,50985.0,51.09,51.23,51.06,51.19,50985.0
2023-11-01 10:35:00,51.19,51.21,51.11,51.12,32486.0,51.19,51.21,51.11,51.12,32486.0
2023-11-01 10:40:00,51.13,51.17,51.11,51.16,23235.0,51.13,51.17,51.11,51.16,23235.0
2023-11-01 10:45:00,51.16,51.19,51.07,51.1,34400.0,51.16,51.19,51.07,51.1,34400.0
2023-11-01 10:50:00,51.1,51.13,51.08,51.12,79405.0,51.1,51.13,51.08,51.12,79405.0
2023-11-01 10:55:00,51.12,51.24,51.12,51.22,53777.0,51.12,51.24,51.12,51.22,53777.0
2023-11-01 11:00:00,51.21,51.32,51.2,51.31,26846.0,51.21,51.32,51.2,51.31,26846.0
2023-11-01 11:05:00,51.3,51.47,51.3,51.47,52048.0,51.3,51.47,51.3,51.47,52048.0
2023-11-01 11:10:00,51.47,51.47,51.34,51.39,39250.0,51.47,51.47,51.34,51.39,39250.0
2023-11-01 11:15:00,51.39,51.42,51.35,51.36,31197.0,51.39,51.42,51.35,51.36,31197.0
2023-11-01 11:20:00,51.36,51.36,51.25,51.28,71456.0,51.36,51.36,51.25,51.28,71456.0
2023-11-01 11:25:00,51.28,51.29,51.25,51.26,15219.0,51.28,51.29,51.25,51.26,15219.0
2023-11-01 11:30:00,51.27,51.29,51.24,51.29,18327.0,51.27,51.29,51.24,51.29,18327.0
2023-11-01 11:35:00,51.29,51.36,51.28,51.3,35039.0,51.29,51.36,51.28,51.3,35039.0
2023-11-01 11:40:00,51.3,51.32,51.27,51.3,48739.0,51.3,51.32,51.27,51.3,48739.0
2023-11-01 11:45:00,51.3,51.33,51.26,51.29,35149.0,51.3,51.33,51.26,51.29,35149.0
2023-11-01 11:50:00,51.29,51.31,51.23,51.23,49171.0,51.29,51.31,51.23,51.23,49171.0
2023-11-01 11:55:00,51.23,51.25,51.16,51.2,116879.0,51.23,51.25,51.16,51.2,116879.0
2023-11-01 12:00:00,51.21,51.23,51.08,51.1,183812.0,51.21,51.23,51.08,51.1,183812.0
2023-11-01 12:05:00,51.1,51.13,51.05,51.1,90259.0,51.1,51.13,51.05,51.1,90259.0
2023-11-01 12:10:00,51.1,51.13,51.08,51.1,32825.0,51.1,51.13,51.08,51.1,32825.0
2023-11-01 12:15:00,51.09,51.15,51.08,51.12,46075.0,51.09,51.15,51.08,51.12,46075.0
2023-11-01 12:20:00,51.13,51.15,51.07,51.09,97288.0,51.13,51.15,51.07,51.09,97288.0
2023-11-01 12:25:00,51.09,51.13,51.09,51.1,60172.0,51.09,51.13,51.09,51.1,60172.0
2023-11-01 12:30:00,51.1,51.15,51.06,51.15,52662.0,51.1,51.15,51.06,51.15,52662.0
2023-11-01 12:35:00,51.15,51.16,51.08,51.08,64623.0,51.15,51.16,51.08,51.08,64623.0
2023-11-01 12:40:00,51.08,51.14,51.07,51.14,46524.0,51.08,51.14,51.07,51.14,46524.0
2023-11-01 12:45:00,51.13,51.16,51.08,51.09,32255.0,51.13,51.16,51.08,51.09,32255.0
2023-11-01 12:50:00,51.09,51.1,51.05,51.1,36401.0,51.09,51.1,51.05,51.1,36401.0
2023-11-01 12:55:00,51.1,51.1,51.04,51.07,33646.0,51.1,51.1,51.04,51.07,33646.0
2023-11-01 13:00:00,51.07,51.11,51.04,51.1,64797.0,51.07,51.11,51.04,51.1,64797.0
2023-11-01 13:05:00,51.1,51.15,51.08,51.13,33093.0,51.1,51.15,51.08,51.13,33093.0
2023-11-01 13:10:00,51.12,51.17,51.12,51.15,21309.0,51.12,51.17,51.12,51.15,21309.0
2023-11-01 13:15:00,51.15,51.17,51.13,51.13,21337.0,51.15,51.17,51.13,51.13,21337.0
2023-11-01 13:20:00,51.14,51.17,51.03,51.05,44149.0,51.14,51.17,51.03,51.05,44149.0
2023-11-01 13:25:00,51.05,51.12,51.04,51.12,20709.0,51.05,51.12,51.04,51.12,20709.0
2023-11-01 13:30:00,51.12,51.12,51.07,51.08,23627.0,51.12,51.12,51.07,51.08,23627.0
2023-11-01 13:35:00,51.08,51.14,51.07,51.14,13301.0,51.08,51.14,51.07,51.14,13301.0
2023-11-01 13:40:00,51.13,51.24,51.12,51.22,16869.0,51.13,51.24,51.12,51.22,16869.0
2023-11-01 13:45:00,51.22,51.37,51.2,51.37,76294.0,51.22,51.37,51.2,51.37,76294.0
2023-11-01 13:50:00,51.37,51.42,51.34,51.4,44269.0,51.37,51.42,51.34,51.4,44269.0
2023-11-01 13:55:00,51.41,51.51,51.39,51.5,89359.0,51.41,51.51,51.39,51.5,89359.0
2023-11-01 14:00:00,51.49,51.52,51.33,51.37,51908.0,51.49,51.52,51.33,51.37,51908.0
2023-11-01 14:05:00,51.36,51.39,51.32,51.35,27817.0,51.36,51.39,51.32,51.35,27817.0
2023-11-01 14:10:00,51.35,51.39,51.31,51.35,47953.0,51.35,51.39,51.31,51.35,47953.0
2023-11-01 14:15:00,51.35,51.44,51.32,51.43,60490.0,51.35,51.44,51.32,51.43,60490.0
2023-11-01 14:20:00,51.44,51.52,51.43,51.47,40379.0,51.44,51.52,51.43,51.47,40379.0
2023-11-01 14:25:00,51.47,51.5,51.44,51.48,28672.0,51.47,51.5,51.44,51.48,28672.0
2023-11-01 14:30:00,51.5,51.58,51.49,51.57,49820.0,51.5,51.58,51.49,51.57,49820.0
2023-11-01 14:35:00,51.55,51.61,51.49,51.53,127289.0,51.55,51.61,51.49,51.53,127289.0
2023-11-01 14:40:00,51.53,51.57,51.4,51.54,128249.0,51.53,51.57,51.4,51.54,128249.0
2023-11-01 14:45:00,51.54,51.55,51.37,51.44,125584.0,51.54,51.55,51.37,51.44,125584.0
2023-11-01 14:50:00,51.44,51.52,51.42,51.46,50509.0,51.44,51.52,51.42,51.46,50509.0
2023-11-01 14:55:00,51.46,51.56,51.45,51.51,38359.0,51.46,51.56,51.45,51.51,38359.0
2023-11-01 15:00:00,51.51,51.67,51.51,51.61,50325.0,51.51,51.67,51.51,51.61,50325.0
2023-11-01 15:05:00,51.61,51.71,51.59,51.67,48947.0,51.61,51.71,51.59,51.67,48947.0
2023-11-01 15:10:00,51.68,51.77,51.66,51.72,46888.0,51.68,51.77,51.66,51.72,46888.0
2023-11-01 15:15:00,51.72,51.74,51.67,51.71,43388.0,51.72,51.74,51.67,51.71,43388.0
2023-11-01 15:20:00,51.7,51.77,51.67,51.76,55128.0,51.7,51.77,51.67,51.76,55128.0
2023-11-01 15:25:00,51.76,51.78,51.65,51.72,57227.0,51.76,51.78,51.65,51.72,57227.0
2023-11-01 15:30:00,51.72,51.84,51.7,51.78,92200.0,51.72,51.84,51.7,51.78,92200.0
2023-11-01 15:35:00,51.77,51.78,51.72,51.76,64190.0,51.77,51.78,51.72,51.76,64190.0
2023-11-01 15:40:00,51.76,51.85,51.72,51.83,93513.0,51.76,51.85,51.72,51.83,93513.0
2023-11-01 15:45:00,51.83,51.84,51.75,51.77,86994.0,51.83,51.84,51.75,51.77,86994.0
2023-11-01 15:50:00,51.78,51.79,51.66,51.69,202855.0,51.78,51.79,51.66,51.69,202855.0
2023-11-01 15:55:00,51.68,51.7,51.63,51.68,439894.0,51.68,51.7,51.63,51.68,439894.0
2023-11-02 09:30:00,51.96,52.07,51.8,52.05,217766.0,51.96,52.07,51.8,52.05,217766.0
2023-11-02 09:35:00,52.04,52.24,51.99,52.04,101784.0,52.04,52.24,51.99,52.04,101784.0
2023-11-02 09:40:00,52.03,52.1,51.96,52.0,122471.0,52.03,52.1,51.96,52.0,122471.0
2023-11-02 09:45:00,52.01,52.29,52.0,52.17,97453.0,52.01,52.29,52.0,52.17,97453.0
2023-11-02 09:50:00,52.18,52.25,52.09,52.21,45878.0,52.18,52.25,52.09,52.21,45878.0
2023-11-02 09:55:00,52.19,52.29,52.16,52.19,62230.0,52.19,52.29,52.16,52.19,62230.0
2023-11-02 10:00:00,52.17,52.17,51.96,52.01,86282.0,52.17,52.17,51.96,52.01,86282.0
2023-11-02 10:05:00,52.0,52.02,51.88,51.97,68148.0,52.0,52.02,51.88,51.97,68148.0
2023-11-02 10:10:00,51.97,52.03,51.9,51.99,91927.0,51.97,52.03,51.9,51.99,91927.0
2023-11-02 10:15:00,51.99,52.13,51.95,52.07,54106.0,51.99,52.13,51.95,52.07,54106.0
2023-11-02 10:20:00,52.06,52.08,51.86,51.91,58263.0,52.06,52.08,51.86,51.91,58263.0
2023-11-02 10:25:00,51.91,52.12,51.91,52.1,80763.0,51.91,52.12,51.91,52.1,80763.0
2023-11-02 10:30:00,52.1,52.28,52.1,52.25,69595.0,52.1,52.28,52.1,52.25,69595.0
2023-11-02 10:35:00,52.26,52.26,52.11,52.26,66235.0,52.26,52.26,52.11,52.26,66235.0
2023-11-02 10:40:00,52.26,52.27,52.17,52.2,36954.0,52.26,52.27,52.17,52.2,36954.0
2023-11-02 10:45:00,52.2,52.37,52.19,52.33,114659.0,52.2,52.37,52.19,52.33,114659.0
2023-11-02 10:50:00,52.33,52.33,52.24,52.27,53828.0,52.33,52.33,52.24,52.27,53828.0
2023-11-02 10:55:00,52.27,52.28,52.19,52.24,39909.0,52.27,52.28,52.19,52.24,39909.0
2023-11-02 11:00:00,52.25,52.27,52.15,52.18,49422.0,52.25,52.27,52.15,52.18,49422.0
2023-11-02 11:05:00,52.18,52.31,52.18,52.3,38215.0,52.18,52.31,52.18,52.3,38215.0
2023-11-02 11:10:00,52.3,52.33,52.21,52.21,32196.0,52.3,52.33,52.21,52.21,32196.0
2023-11-02 11:15:00,52.21,52.26,52.09,52.25,118496.0,52.21,52.26,52.09,52.25,118496.0
2023-11-02 11:20:00,52.26,52.29,52.19,52.23,40896.0,52.26,52.29,52.19,52.23,40896.0
2023-11-02 11:25:00,52.22,52.26,52.18,52.25,49048.0,52.22,52.26,52.18,52.25,49048.0
2023-11-02 11:30:00,52.25,52.31,52.21,52.29,84389.0,52.25,52.31,52.21,52.29,84389.0
2023-11-02 11:35:00,52.29,52.5,52.28,52.37,186659.0,52.29,52.5,52.28,52.37,186659.0
2023-11-02 11:40:00,52.36,52.43,52.19,52.29,81513.0,52.36,52.43,52.19,52.29,81513.0
2023-11-02 11:45:00,52.29,52.31,52.21,52.27,49798.0,52.29,52.31,52.21,52.27,49798.0
2023-11-02 11:50:00,52.27,52.3,52.19,52.22,58278.0,52.27,52.3,52.19,52.22,58278.0
2023-11-02 11:55:00,52.23,52.23,52.12,52.18,162131.0,52.23,52.23,52.12,52.18,162131.0
2023-11-02 12:00:00,52.17,52.21,52.14,52.18,89367.0,52.17,52.21,52.14,52.18,89367.0
2023-11-02 12:05:00,52.18,52.26,52.16,52.2,71447.0,52.18,52.26,52.16,52.2,71447.0
2023-11-02 12:10:00,52.2,52.22,52.18,52.19,123442.0,52.2,52.22,52.18,52.19,123442.0
2023-11-02 12:15:00,52.19,52.25,52.15,52.23,54143.0,52.19,52.25,52.15,52.23,54143.0
2023-11-02 12:20:00,52.23,52.25,52.18,52.19,26503.0,52.23,52.25,52.18,52.19,26503.0
2023-11-02 12:25:00,52.2,52.24,52.18,52.23,58941.0,52.2,52.24,52.18,52.23,58941.0
2023-11-02 12:30:00,52.23,52.27,52.21,52.25,91673.0,52.23,52.27,52.21,52.25,91673.0
2023-11-02 12:35:00,52.25,52.26,52.14,52.2,58442.0,52.25,52.26,52.14,52.2,58442.0
2023-11-02 12:40:00,52.2,52.23,52.18,52.23,53300.0,52.2,52.23,52.18,52.23,53300.0
2023-11-02 12:45:00,52.23,52.24,52.2,52.22,43104.0,52.23,52.24,52.2,52.22,43104.0
2023-11-02 12:50:00,52.22,52.26,52.19,52.21,47360.0,52.22,52.26,52.19,52.21,47360.0
2023-11-02 12:55:00,52.21,52.31,52.19,52.3,487863.0,52.21,52.31,52.19,52.3,487863.0
2023-11-02 13:00:00,52.3,52.33,52.25,52.29,130942.0,52.3,52.33,52.25,52.29,130942.0
2023-11-02 13:05:00,52.29,52.4,52.29,52.39,155798.0,52.29,52.4,52.29,52.39,155798.0
2023-11-02 13:10:00,52.39,52.44,52.36,52.41,47569.0,52.39,52.44,52.36,52.41,47569.0
2023-11-02 13:15:00,52.41,52.43,52.38,52.41,48429.0,52.41,52.43,52.38,52.41,48429.0
2023-11-02 13:20:00,52.41,52.51,52.41,52.51,72508.0,52.41,52.51,52.41,52.51,72508.0
2023-11-02 13:25:00,52.5,52.53,52.46,52.52,123586.0,52.5,52.53,52.46,52.52,123586.0
2023-11-02 13:30:00,52.52,52.56,52.52,52.52,37724.0,52.52,52.56,52.52,52.52,37724.0
2023-11-02 13:35:00,52.53,52.59,52.48,52.59,82779.0,52.53,52.59,52.48,52.59,82779.0
2023-11-02 13:40:00,52.59,52.59,52.53,52.58,76711.0,52.59,52.59,52.53,52.58,76711.0
2023-11-02 13:45:00,52.58,52.59,52.47,52.47,57974.0,52.58,52.59,52.47,52.47,57974.0
2023-11-02 13:50:00,52.46,52.51,52.38,52.5,55371.0,52.46,52.51,52.38,52.5,55371.0
2023-11-02 13:55:00,52.5,52.54,52.49,52.53,48321.0,52.5,52.54,52.49,52.53,48321.0
2023-11-02 14:00:00,52.53,52.53,52.47,52.53,60145.0,52.53,52.53,52.47,52.53,60145.0
2023-11-02 14:05:00,52.53,52.57,52.51,52.54,45224.0,52.53,52.57,52.51,52.54,45224.0
2023-11-02 14:10:00,52.55,52.58,52.52,52.55,61905.0,52.55,52.58,52.52,52.55,61905.0
2023-11-02 14:15:00,52.55,52.62,52.55,52.62,58933.0,52.55,52.62,52.55,52.62,58933.0
2023-11-02 14:20:00,52.62,52.63,52.57,52.59,55635.0,52.62,52.63,52.57,52.59,55635.0
2023-11-02 14:25:00,52.59,52.66,52.55,52.61,70995.0,52.59,52.66,52.55,52.61,70995.0
2023-11-02 14:30:00,52.62,52.62,52.53,52.55,45179.0,52.62,52.62,52.53,52.55,45179.0
2023-11-02 14:35:00,52.55,52.58,52.51,52.52,46308.0,52.55,52.58,52.51,52.52,46308.0
2023-11-02 14:40:00,52.52,52.57,52.51,52.56,44431.0,52.52,52.57,52.51,52.56,44431.0
2023-11-02 14:45:00,52.57,52.58,52.5,52.54,47557.0,52.57,52.58,52.5,52.54,47557.0
2023-11-02 14:50:00,52.54,52.55,52.49,52.52,57631.0,52.54,52.55,52.49,52.52,57631.0
2023-11-02 14:55:00,52.52,52.55,52.5,52.54,70018.0,52.52,52.55,52.5,52.54,70018.0
2023-11-02 15:00:00,52.53,52.59,52.53,52.56,59355.0,52.53,52.59,52.53,52.56,59355.0
2023-11-02 15:05:00,52.55,52.56,52.45,52.46,62406.0,52.55,52.56,52.45,52.46,62406.0
2023-11-02 15:10:00,52.45,52.47,52.39,52.46,85740.0,52.45,52.47,52.39,52.46,85740.0
2023-11-02 15:15:00,52.46,52.48,52.36,52.38,113629.0,52.46,52.48,52.36,52.38,113629.0
2023-11-02 15:20:00,52.38,52.41,52.34,52.36,53379.0,52.38,52.41,52.34,52.36,53379.0
2023-11-02 15:25:00,52.36,52.47,52.35,52.47,75121.0,52.36,52.47,52.35,52.47,75121.0
2023-11-02 15:30:00,52.47,52.49,52.44,52.45,88275.0,52.47,52.49,52.44,52.45,88275.0
2023-11-02 15:35:00,52.45,52.52,52.43,52.48,119764.0,52.45,52.52,52.43,52.48,119764.0
2023-11-02 15:40:00,52.48,52.51,52.4,52.46,160979.0,52.48,52.51,52.4,52.46,160979.0
2023-11-02 15:45:00,52.46,52.51,52.44,52.47,219474.0,52.46,52.51,52.44,52.47,219474.0
2023-11-02 15:50:00,52.48,52.5,52.42,52.47,410801.0,52.48,52.5,52.42,52.47,410801.0
2023-11-02 15:55:00,52.47,52.55,52.41,52.52,768602.0,52.47,52.55,52.41,52.52,768602.0
2023-11-03 09:30:00,53.0,53.1,52.58,52.66,126141.0,53.0,53.1,52.58,52.66,126141.0
2023-11-03 09:35:00,52.68,52.81,52.48,52.52,73307.0,52.68,52.81,52.48,52.52,73307.0
2023-11-03 09:40:00,52.52,52.75,52.48,52.52,63355.0,52.52,52.75,52.48,52.52,63355.0
2023-11-03 09:45:00,52.53,52.57,52.37,52.52,71049.0,52.53,52.57,52.37,52.52,71049.0
2023-11-03 09:50:00,52.52,52.69,52.5,52.66,48540.0,52.52,52.69,52.5,52.66,48540.0
2023-11-03 09:55:00,52.66,52.69,52.53,52.57,43563.0,52.66,52.69,52.53,52.57,43563.0
2023-11-03 10:00:00,52.58,52.66,52.52,52.66,42626.0,52.58,52.66,52.52,52.66,42626.0
2023-11-03 10:05:00,52.65,52.68,52.54,52.6,73863.0,52.65,52.68,52.54,52.6,73863.0
2023-11-03 10:10:00,52.6,52.62,52.55,52.61,54819.0,52.6,52.62,52.55,52.61,54819.0
2023-11-03 10:15:00,52.61,52.73,52.58,52.72,61189.0,52.61,52.73,52.58,52.72,61189.0
2023-11-03 10:20:00,52.71,52.71,52.58,52.61,27792.0,52.71,52.71,52.58,52.61,27792.0
2023-11-03 10:25:00,52.62,52.63,52.46,52.6,100839.0,52.62,52.63,52.46,52.6,100839.0
2023-11-03 10:30:00,52.6,52.6,52.35,52.37,66716.0,52.6,52.6,52.35,52.37,66716.0
2023-11-03 10:35:00,52.36,52.42,52.28,52.38,85201.0,52.36,52.42,52.28,52.38,85201.0
2023-11-03 10:40:00,52.37,52.42,52.32,52.32,67716.0,52.37,52.42,52.32,52.32,67716.0
2023-11-03 10:45:00,52.33,52.41,52.28,52.32,196344.0,52.33,52.41,52.28,52.32,196344.0
2023-11-03 10:50:00,52.32,52.33,52.1,52.14,92864.0,52.32,52.33,52.1,52.14,92864.0
2023-11-03 10:55:00,52.14,52.21,52.13,52.15,103024.0,52.14,52.21,52.13,52.15,103024.0
2023-11-03 11:00:00,52.16,52.21,52.09,52.18,140784.0,52.16,52.21,52.09,52.18,140784.0
2023-11-03 11:05:00,52.18,52.27,52.15,52.27,142744.0,52.18,52.27,52.15,52.27,142744.0
2023-11-03 11:10:00,52.27,52.31,52.22,52.27,50893.0,52.27,52.31,52.22,52.27,50893.0
2023-11-03 11:15:00,52.27,52.31,52.21,52.22,84725.0,52.27,52.31,52.21,52.22,84725.0
2023-11-03 11:20:00,52.22,52.25,52.19,52.23,56946.0,52.22,52.25,52.19,52.23,56946.0
2023-11-03 11:25:00,52.23,52.31,52.21,52.26,472803.0,52.23,52.31,52.21,52.26,472803.0
2023-11-03 11:30:00,52.26,52.43,52.26,52.39,269070.0,52.26,52.43,52.26,52.39,269070.0
2023-11-03 11:35:00,52.39,52.4,52.36,52.38,45554.0,52.39,52.4,52.36,52.38,45554.0
2023-11-03 11:40:00,52.38,52.41,52.33,52.35,30789.0,52.38,52.41,52.33,52.35,30789.0
2023-11-03 11:45:00,52.34,52.46,52.34,52.45,39964.0,52.34,52.46,52.34,52.45,39964.0
2023-11-03 11:50:00,52.44,52.53,52.44,52.49,44968.0,52.44,52.53,52.44,52.49,44968.0
2023-11-03 11:55:00,52.48,52.54,52.48,52.51,41546.0,52.48,52.54,52.48,52.51,41546.0
2023-11-03 12:00:00,52.51,52.56,52.49,52.5,48202.0,52.51,52.56,52.49,52.5,48202.0
2023-11-03 12:05:00,52.5,52.56,52.44,52.48,60200.0,52.5,52.56,52.44,52.48,60200.0
2023-11-03 12:10:00,52.48,52.56,52.48,52.49,50856.0,52.48,52.56,52.48,52.49,50856.0
2023-11-03 12:15:00,52.49,52.52,52.46,52.46,39289.0,52.49,52.52,52.46,52.46,39289.0
2023-11-03 12:20:00,52.46,52.51,52.45,52.47,50163.0,52.46,52.51,52.45,52.47,50163.0
2023-11-03 12:25:00,52.47,52.49,52.41,52.47,55123.0,52.47,52.49,52.41,52.47,55123.0
2023-11-03 12:30:00,52.47,52.55,52.45,52.53,48830.0,52.47,52.55,52.45,52.53,48830.0
2023-11-03 12:35:00,52.53,52.62,52.52,52.55,53397.0,52.53,52.62,52.52,52.55,53397.0
2023-11-03 12:40:00,52.55,52.59,52.51,52.52,24080.0,52.55,52.59,52.51,52.52,24080.0
2023-11-03 12:45:00,52.52,52.6,52.49,52.6,50096.0,52.52,52.6,52.49,52.6,50096.0
2023-11-03 12:50:00,52.6,52.6,52.54,52.55,29098.0,52.6,52.6,52.54,52.55,29098.0
2023-11-03 12:55:00,52.55,52.57,52.52,52.54,26896.0,52.55,52.57,52.52,52.54,26896.0
2023-11-03 13:00:00,52.55,52.55,52.48,52.51,75816.0,52.55,52.55,52.48,52.51,75816.0
2023-11-03 13:05:00,52.51,52.54,52.45,52.46,37855.0,52.51,52.54,52.45,52.46,37855.0
2023-11-03 13:10:00,52.46,52.47,52.43,52.44,33762.0,52.46,52.47,52.43,52.44,33762.0
2023-11-03 13:15:00,52.44,52.48,52.41,52.43,26720.0,52.44,52.48,52.41,52.43,26720.0
2023-11-03 13:20:00,52.42,52.47,52.4,52.46,77873.0,52.42,52.47,52.4,52.46,77873.0
2023-11-03 13:25:00,52.46,52.51,52.43,52.48,59105.0,52.46,52.51,52.43,52.48,59105.0
2023-11-03 13:30:00,52.48,52.5,52.45,52.47,34618.0,52.48,52.5,52.45,52.47,34618.0
2023-11-03 13:35:00,52.48,52.5,52.44,52.47,45554.0,52.48,52.5,52.44,52.47,45554.0
2023-11-03 13:40:00,52.46,52.47,52.44,52.45,39095.0,52.46,52.47,52.44,52.45,39095.0
2023-11-03 13:45:00,52.45,52.47,52.43,52.47,74071.0,52.45,52.47,52.43,52.47,74071.0
2023-11-03 13:50:00,52.47,52.48,52.44,52.48,50183.0,52.47,52.48,52.44,52.48,50183.0
2023-11-03 13:55:00,52.47,52.53,52.47,52.48,39882.0,52.47,52.53,52.47,52.48,39882.0
2023-11-03 14:00:00,52.47,52.48,52.44,52.44,51134.0,52.47,52.48,52.44,52.44,51134.0
2023-11-03 14:05:00,52.45,52.47,52.38,52.39,169926.0,52.45,52.47,52.38,52.39,169926.0
2023-11-03 14:10:00,52.38,52.44,52.33,52.38,60380.0,52.38,52.44,52.33,52.38,60380.0
2023-11-03 14:15:00,52.39,52.43,52.38,52.43,58313.0,52.39,52.43,52.38,52.43,58313.0
2023-11-03 14:20:00,52.43,52.46,52.41,52.43,64768.0,52.43,52.46,52.41,52.43,64768.0
2023-11-03 14:25:00,52.42,52.44,52.41,52.41,80726.0,52.42,52.44,52.41,52.41,80726.0
2023-11-03 14:30:00,52.41,52.42,52.33,52.35,115066.0,52.41,52.42,52.33,52.35,115066.0
2023-11-03 14:35:00,52.34,52.42,52.33,52.41,184822.0,52.34,52.42,52.33,52.41,184822.0
2023-11-03 14:40:00,52.41,52.46,52.4,52.45,179964.0,52.41,52.46,52.4,52.45,179964.0
2023-11-03 14:45:00,52.46,52.47,52.42,52.45,107255.0,52.46,52.47,52.42,52.45,107255.0
2023-11-03 14:50:00,52.45,52.49,52.43,52.45,204926.0,52.45,52.49,52.43,52.45,204926.0
2023-11-03 14:55:00,52.45,52.49,52.44,52.48,123510.0,52.45,52.49,52.44,52.48,123510.0
2023-11-03 15:00:00,52.48,52.53,52.45,52.53,53736.0,52.48,52.53,52.45,52.53,53736.0
2023-11-03 15:05:00,52.53,52.57,52.47,52.53,96294.0,52.53,52.57,52.47,52.53,96294.0
2023-11-03 15:10:00,52.53,52.53,52.48,52.53,77699.0,52.53,52.53,52.48,52.53,77699.0
2023-11-03 15:15:00,52.53,52.56,52.47,52.49,87021.0,52.53,52.56,52.47,52.49,87021.0
2023-11-03 15:20:00,52.49,52.5,52.44,52.48,72735.0,52.49,52.5,52.44,52.48,72735.0
2023-11-03 15:25:00,52.48,52.51,52.46,52.48,77794.0,52.48,52.51,52.46,52.48,77794.0
2023-11-03 15:30:00,52.48,52.57,52.46,52.55,149967.0,52.48,52.57,52.46,52.55,149967.0
2023-11-03 15:35:00,52.56,52.61,52.55,52.6,142648.0,52.56,52.61,52.55,52.6,142648.0
2023-11-03 15:40:00,52.6,52.65,52.59,52.63,117101.0,52.6,52.65,52.59,52.63,117101.0
2023-11-03 15:45:00,52.62,52.66,52.6,52.63,168406.0,52.62,52.66,52.6,52.63,168406.0
2023-11-03 15:50:00,52.62,52.66,52.58,52.64,288236.0,52.62,52.66,52.58,52.64,288236.0
2023-11-03 15:55:00,52.64,52.64,52.49,52.53,612124.0,52.64,52.64,52.49,52.53,612124.0
2023-11-06 09:30:00,52.61,52.75,52.29,52.39,121390.0,52.61,52.75,52.29,52.39,121390.0
2023-11-06 09:35:00,52.4,52.42,52.2,52.28,57110.0,52.4,52.42,52.2,52.28,57110.0
2023-11-06 09:40:00,52.27,52.32,52.22,52.27,60623.0,52.27,52.32,52.22,52.27,60623.0
2023-11-06 09:45:00,52.26,52.58,52.16,52.5,87486.0,52.26,52.58,52.16,52.5,87486.0
2023-11-06 09:50:00,52.49,52.54,52.39,52.42,38810.0,52.49,52.54,52.39,52.42,38810.0
2023-11-06 09:55:00,52.43,52.56,52.41,52.48,64352.0,52.43,52.56,52.41,52.48,64352.0
2023-11-06 10:00:00,52.49,52.59,52.43,52.58,63200.0,52.49,52.59,52.43,52.58,63200.0
2023-11-06 10:05:00,52.58,52.64,52.48,52.6,47234.0,52.58,52.64,52.48,52.6,47234.0
2023-11-06 10:10:00,52.6,52.66,52.6,52.6,24330.0,52.6,52.66,52.6,52.6,24330.0
2023-11-06 10:15:00,52.6,52.65,52.57,52.6,38269.0,52.6,52.65,52.57,52.6,38269.0
2023-11-06 10:20:00,52.6,52.68,52.57,52.61,49688.0,52.6,52.68,52.57,52.61,49688.0
2023-11-06 10:25:00,52.61,52.61,52.43,52.47,103158.0,52.61,52.61,52.43,52.47,103158.0
2023-11-06 10:30:00,52.48,52.51,52.42,52.5,52926.0,52.48,52.51,52.42,52.5,52926.0
2023-11-06 10:35:00,52.49,52.53,52.48,52.53,36256.0,52.49,52.53,52.48,52.53,36256.0
2023-11-06 10:40:00,52.52,52.6,52.52,52.58,38043.0,52.52,52.6,52.52,52.58,38043.0
2023-11-06 10:45:00,52.57,52.64,52.54,52.58,27067.0,52.57,52.64,52.54,52.58,27067.0
2023-11-06 10:50:00,52.59,52.59,52.5,52.52,25287.0,52.59,52.59,52.5,52.52,25287.0
2023-11-06 10:55:00,52.53,52.66,52.53,52.65,106959.0,52.53,52.66,52.53,52.65,106959.0
2023-11-06 11:00:00,52.64,52.68,52.57,52.67,43961.0,52.64,52.68,52.57,52.67,43961.0
2023-11-06 11:05:00,52.66,52.69,52.62,52.65,41058.0,52.66,52.69,52.62,52.65,41058.0
2023-11-06 11:10:00,52.65,52.65,52.54,52.57,71113.0,52.65,52.65,52.54,52.57,71113.0
2023-11-06 11:15:00,52.57,52.6,52.55,52.59,20242.0,52.57,52.6,52.55,52.59,20242.0
2023-11-06 11:20:00,52.59,52.59,52.46,52.52,29668.0,52.59,52.59,52.46,52.52,29668.0
2023-11-06 11:25:00,52.53,52.58,52.52,52.54,22807.0,52.53,52.58,52.52,52.54,22807.0
2023-11-06 11:30:00,52.53,52.57,52.52,52.57,46558.0,52.53,52.57,52.52,52.57,46558.0
2023-11-06 11:35:00,52.56,52.57,52.52,52.54,51865.0,52.56,52.57,52.52,52.54,51865.0
2023-11-06 11:40:00,52.54,52.58,52.51,52.52,32409.0,52.54,52.58,52.51,52.52,32409.0
2023-11-06 11:45:00,52.53,52.61,52.52,52.59,24043.0,52.53,52.61,52.52,52.59,24043.0
2023-11-06 11:50:00,52.6,52.64,52.56,52.59,18928.0,52.6,52.64,52.56,52.59,18928.0
2023-11-06 11:55:00,52.59,52.61,52.58,52.61,14591.0,52.59,52.61,52.58,52.61,14591.0
2023-11-06 12:00:00,52.61,52.66,52.59,52.59,21101.0,52.61,52.66,52.59,52.59,21101.0
2023-11-06 12:05:00,52.6,52.62,52.59,52.6,17560.0,52.6,52.62,52.59,52.6,17560.0
2023-11-06 12:10:00,52.61,52.62,52.56,52.6,23458.0,52.61,52.62,52.56,52.6,23458.0
2023-11-06 12:15:00,52.59,52.62,52.57,52.62,22140.0,52.59,52.62,52.57,52.62,22140.0
2023-11-06 12:20:00,52.63,52.67,52.61,52.64,71616.0,52.63,52.67,52.61,52.64,71616.0
2023-11-06 12:25:00,52.63,52.65,52.61,52.61,21925.0,52.63,52.65,52.61,52.61,21925.0
2023-11-06 12:30:00,52.61,52.61,52.56,52.58,16675.0,52.61,52.61,52.56,52.58,16675.0
2023-11-06 12:35:00,52.57,52.59,52.53,52.58,18332.0,52.57,52.59,52.53,52.58,18332.0
2023-11-06 12:40:00,52.57,52.57,52.48,52.54,39314.0,52.57,52.57,52.48,52.54,39314.0
2023-11-06 12:45:00,52.54,52.57,52.53,52.57,18067.0,52.54,52.57,52.53,52.57,18067.0
2023-11-06 12:50:00,52.57,52.59,52.55,52.59,13231.0,52.57,52.59,52.55,52.59,13231.0
2023-11-06 12:55:00,52.59,52.65,52.59,52.64,19532.0,52.59,52.65,52.59,52.64,19532.0
2023-11-06 13:00:00,52.64,52.65,52.56,52.59,19727.0,52.64,52.65,52.56,52.59,19727.0
2023-11-06 13:05:00,52.58,52.6,52.57,52.57,8578.0,52.58,52.6,52.57,52.57,8578.0
2023-11-06 13:10:00,52.58,52.59,52.55,52.55,13402.0,52.58,52.59,52.55,52.55,13402.0
2023-11-06 13:15:00,52.55,52.58,52.52,52.57,11497.0,52.55,52.58,52.52,52.57,11497.0
2023-11-06 13:20:00,52.57,52.63,52.55,52.62,28390.0,52.57,52.63,52.55,52.62,28390.0
2023-11-06 13:25:00,52.62,52.62,52.56,52.57,19006.0,52.62,52.62,52.56,52.57,19006.0
2023-11-06 13:30:00,52.57,52.57,52.52,52.55,8743.0,52.57,52.57,52.52,52.55,8743.0
2023-11-06 13:35:00,52.54,52.58,52.52,52.58,14018.0,52.54,52.58,52.52,52.58,14018.0
2023-11-06 13:40:00,52.58,52.58,52.56,52.58,16573.0,52.58,52.58,52.56,52.58,16573.0
2023-11-06 13:45:00,52.58,52.6,52.55,52.57,17101.0,52.58,52.6,52.55,52.57,17101.0
2023-11-06 13:50:00,52.57,52.6,52.56,52.57,12324.0,52.57,52.6,52.56,52.57,12324.0
2023-11-06 13:55:00,52.57,52.63,52.56,52.61,23368.0,52.57,52.63,52.56,52.61,23368.0
2023-11-06 14:00:00,52.61,52.65,52.6,52.62,18644.0,52.61,52.65,52.6,52.62,18644.0
2023-11-06 14:05:00,52.62,52.62,52.58,52.58,24757.0,52.62,52.62,52.58,52.58,24757.0
2023-11-06 14:10:00,52.59,52.64,52.58,52.59,23471.0,52.59,52.64,52.58,52.59,23471.0
2023-11-06 14:15:00,52.59,52.67,52.58,52.66,25926.0,52.59,52.67,52.58,52.66,25926.0
2023-11-06 14:20:00,52.65,52.69,52.62,52.66,20054.0,52.65,52.69,52.62,52.66,20054.0
2023-11-06 14:25:00,52.65,52.68,52.65,52.68,15329.0,52.65,52.68,52.65,52.68,15329.0
2023-11-06 14:30:00,52.68,52.7,52.64,52.68,24744.0,52.68,52.7,52.64,52.68,24744.0
2023-11-06 14:35:00,52.68,52.72,52.66,52.71,20981.0,52.68,52.72,52.66,52.71,20981.0
2023-11-06 14:40:00,52.71,52.75,52.7,52.74,32070.0,52.71,52.75,52.7,52.74,32070.0
2023-11-06 14:45:00,52.75,52.75,52.66,52.68,39818.0,52.75,52.75,52.66,52.68,39818.0
2023-11-06 14:50:00,52.68,52.75,52.67,52.75,52390.0,52.68,52.75,52.67,52.75,52390.0
2023-11-06 14:55:00,52.75,52.76,52.7,52.73,100615.0,52.75,52.76,52.7,52.73,100615.0
2023-11-06 15:00:00,52.73,52.75,52.68,52.75,45344.0,52.73,52.75,52.68,52.75,45344.0
2023-11-06 15:05:00,52.75,52.76,52.71,52.75,32125.0,52.75,52.76,52.71,52.75,32125.0
2023-11-06 15:10:00,52.76,52.78,52.71,52.72,30081.0,52.76,52.78,52.71,52.72,30081.0
2023-11-06 15:15:00,52.72,52.77,52.71,52.77,70188.0,52.72,52.77,52.71,52.77,70188.0
2023-11-06 15:20:00,52.77,52.78,52.66,52.67,90978.0,52.77,52.78,52.66,52.67,90978.0
2023-11-06 15:25:00,52.68,52.69,52.64,52.69,73379.0,52.68,52.69,52.64,52.69,73379.0
2023-11-06 15:30:00,52.69,52.74,52.66,52.72,59946.0,52.69,52.74,52.66,52.72,59946.0
2023-11-06 15:35:00,52.73,52.73,52.68,52.71,54739.0,52.73,52.73,52.68,52.71,54739.0
2023-11-06 15:40:00,52.7,52.71,52.68,52.69,61551.0,52.7,52.71,52.68,52.69,61551.0
2023-11-06 15:45:00,52.69,52.72,52.68,52.72,82162.0,52.69,52.72,52.68,52.72,82162.0
2023-11-06 15:50:00,52.72,52.72,52.69,52.71,124244.0,52.72,52.72,52.69,52.71,124244.0
2023-11-06 15:55:00,52.71,52.83,52.69,52.83,418558.0,52.71,52.83,52.69,52.83,418558.0
2023-11-07 09:30:00,52.77,52.92,52.59,52.66,168427.0,52.77,52.92,52.59,52.66,168427.0
2023-11-07 09:35:00,52.64,52.8,52.62,52.65,151147.0,52.64,52.8,52.62,52.65,151147.0
2023-11-07 09:40:00,52.66,52.68,52.47,52.63,44084.0,52.66,52.68,52.47,52.63,44084.0
2023-11-07 09:45:00,52.62,52.69,52.58,52.64,44141.0,52.62,52.69,52.58,52.64,44141.0
2023-11-07 09:50:00,52.63,52.71,52.6,52.69,79570.0,52.63,52.71,52.6,52.69,79570.0
2023-11-07 09:55:00,52.69,52.76,52.65,52.7,59387.0,52.69,52.76,52.65,52.7,59387.0
2023-11-07 10:00:00,52.7,52.75,52.6,52.63,42467.0,52.7,52.75,52.6,52.63,42467.0
2023-11-07 10:05:00,52.62,52.64,52.53,52.55,68033.0,52.62,52.64,52.53,52.55,68033.0
2023-11-07 10:10:00,52.55,52.64,52.49,52.54,46061.0,52.55,52.64,52.49,52.54,46061.0
2023-11-07 10:15:00,52.53,52.56,52.37,52.4,129749.0,52.53,52.56,52.37,52.4,129749.0
2023-11-07 10:20:00,52.4,52.51,52.39,52.49,56723.0,52.4,52.51,52.39,52.49,56723.0
2023-11-07 10:25:00,52.48,52.52,52.4,52.48,93616.0,52.48,52.52,52.4,52.48,93616.0
2023-11-07 10:30:00,52.48,52.57,52.45,52.53,149603.0,52.48,52.57,52.45,52.53,149603.0
2023-11-07 10:35:00,52.52,52.63,52.49,52.58,179184.0,52.52,52.63,52.49,52.58,179184.0
2023-11-07 10:40:00,52.59,52.65,52.57,52.6,66373.0,52.59,52.65,52.57,52.6,66373.0
2023-11-07 10:45:00,52.59,52.6,52.55,52.59,66363.0,52.59,52.6,52.55,52.59,66363.0
2023-11-07 10:50:00,52.59,52.67,52.57,52.61,145230.0,52.59,52.67,52.57,52.61,145230.0
2023-11-07 10:55:00,52.61,52.61,52.5,52.53,131162.0,52.61,52.61,52.5,52.53,131162.0
2023-11-07 11:00:00,52.53,52.53,52.41,52.51,73618.0,52.53,52.53,52.41,52.51,73618.0
2023-11-07 11:05:00,52.5,52.53,52.47,52.5,34195.0,52.5,52.53,52.47,52.5,34195.0
2023-11-07 11:10:00,52.5,52.53,52.47,52.5,42116.0,52.5,52.53,52.47,52.5,42116.0
2023-11-07 11:15:00,52.5,52.51,52.4,52.43,19875.0,52.5,52.51,52.4,52.43,19875.0
2023-11-07 11:20:00,52.43,52.5,52.42,52.5,38798.0,52.43,52.5,52.42,52.5,38798.0
2023-11-07 11:25:00,52.5,52.51,52.45,52.5,28199.0,52.5,52.51,52.45,52.5,28199.0
2023-11-07 11:30:00,52.5,52.53,52.45,52.5,49306.0,52.5,52.53,52.45,52.5,49306.0
2023-11-07 11:35:00,52.5,52.57,52.47,52.52,37714.0,52.5,52.57,52.47,52.52,37714.0
2023-11-07 11:40:00,52.52,52.54,52.47,52.51,44375.0,52.52,52.54,52.47,52.51,44375.0
2023-11-07 11:45:00,52.5,52.5,52.38,52.41,17308.0,52.5,52.5,52.38,52.41,17308.0
2023-11-07 11:50:00,52.41,52.46,52.39,52.46,25809.0,52.41,52.46,52.39,52.46,25809.0
2023-11-07 11:55:00,52.45,52.53,52.45,52.49,19148.0,52.45,52.53,52.45,52.49,19148.0
2023-11-07 12:00:00,52.49,52.5,52.46,52.5,24072.0,52.49,52.5,52.46,52.5,24072.0
2023-11-07 12:05:00,52.49,52.51,52.47,52.51,11480.0,52.49,52.51,52.47,52.51,11480.0
2023-11-07 12:10:00,52.51,52.51,52.41,52.41,18185.0,52.51,52.51,52.41,52.41,18185.0
2023-11-07 12:15:00,52.41,52.45,52.36,52.37,32233.0,52.41,52.45,52.36,52.37,32233.0
2023-11-07 12:20:00,52.37,52.37,52.29,52.32,16872.0,52.37,52.37,52.29,52.32,16872.0
2023-11-07 12:25:00,52.32,52.37,52.25,52.28,47512.0,52.32,52.37,52.25,52.28,47512.0
2023-11-07 12:30:00,52.27,52.34,52.25,52.29,28152.0,52.27,52.34,52.25,52.29,28152.0
2023-11-07 12:35:00,52.29,52.32,52.26,52.29,22552.0,52.29,52.32,52.26,52.29,22552.0
2023-11-07 12:40:00,52.29,52.3,52.25,52.26,30738.0,52.29,52.3,52.25,52.26,30738.0
2023-11-07 12:45:00,52.26,52.29,52.22,52.23,29535.0,52.26,52.29,52.22,52.23,29535.0
2023-11-07 12:50:00,52.23,52.28,52.2,52.21,49075.0,52.23,52.28,52.2,52.21,49075.0
2023-11-07 12:55:00,52.22,52.27,52.21,52.25,24737.0,52.22,52.27,52.21,52.25,24737.0
2023-11-07 13:00:00,52.24,52.25,52.21,52.21,27491.0,52.24,52.25,52.21,52.21,27491.0
2023-11-07 13:05:00,52.2,52.25,52.17,52.25,34818.0,52.2,52.25,52.17,52.25,34818.0
2023-11-07 13:10:00,52.25,52.29,52.23,52.26,20881.0,52.25,52.29,52.23,52.26,20881.0
2023-11-07 13:15:00,52.26,52.26,52.23,52.25,19277.0,52.26,52.26,52.23,52.25,19277.0
2023-11-07 13:20:00,52.24,52.29,52.23,52.29,29529.0,52.24,52.29,52.23,52.29,29529.0
2023-11-07 13:25:00,52.29,52.3,52.23,52.23,22507.0,52.29,52.3,52.23,52.23,22507.0
2023-11-07 13:30:00,52.23,52.28,52.23,52.27,32344.0,52.23,52.28,52.23,52.27,32344.0
2023-11-07 13:35:00,52.27,52.32,52.25,52.27,46876.0,52.27,52.32,52.25,52.27,46876.0
2023-11-07 13:40:00,52.27,52.28,52.2,52.27,32527.0,52.27,52.28,52.2,52.27,32527.0
2023-11-07 13:45:00,52.27,52.3,52.25,52.25,28507.0,52.27,52.3,52.25,52.25,28507.0
2023-11-07 13:50:00,52.25,52.32,52.24,52.32,46695.0,52.25,52.32,52.24,52.32,46695.0
2023-11-07 13:55:00,52.31,52.32,52.26,52.3,32341.0,52.31,52.32,52.26,52.3,32341.0
2023-11-07 14:00:00,52.3,52.31,52.25,52.29,50175.0,52.3,52.31,52.25,52.29,50175.0
2023-11-07 14:05:00,52.29,52.29,52.17,52.26,52361.0,52.29,52.29,52.17,52.26,52361.0
2023-11-07 14:10:00,52.26,52.3,52.22,52.22,17456.0,52.26,52.3,52.22,52.22,17456.0
2023-11-07 14:15:00,52.22,52.22,52.11,52.12,42547.0,52.22,52.22,52.11,52.12,42547.0
2023-11-07 14:20:00,52.12,52.18,52.11,52.15,61188.0,52.12,52.18,52.11,52.15,61188.0
2023-11-07 14:25:00,52.14,52.15,52.08,52.15,36659.0,52.14,52.15,52.08,52.15,36659.0
2023-11-07 14:30:00,52.15,52.2,52.14,52.18,39484.0,52.15,52.2,52.14,52.18,39484.0
2023-11-07 14:35:00,52.17,52.17,52.11,52.13,98248.0,52.17,52.17,52.11,52.13,98248.0
2023-11-07 14:40:00,52.13,52.18,52.13,52.16,34410.0,52.13,52.18,52.13,52.16,34410.0
2023-11-07 14:45:00,52.16,52.2,52.15,52.19,24453.0,52.16,52.2,52.15,52.19,24453.0
2023-11-07 14:50:00,52.19,52.22,52.18,52.19,35763.0,52.19,52.22,52.18,52.19,35763.0
2023-11-07 14:55:00,52.19,52.19,52.13,52.15,35276.0,52.19,52.19,52.13,52.15,35276.0
2023-11-07 15:00:00,52.15,52.18,52.11,52.14,104330.0,52.15,52.18,52.11,52.14,104330.0
2023-11-07 15:05:00,52.13,52.16,52.08,52.13,118252.0,52.13,52.16,52.08,52.13,118252.0
2023-11-07 15:10:00,52.12,52.14,52.08,52.14,35386.0,52.12,52.14,52.08,52.14,35386.0
2023-11-07 15:15:00,52.14,52.26,52.13,52.26,79945.0,52.14,52.26,52.13,52.26,79945.0
2023-11-07 15:20:00,52.25,52.33,52.22,52.27,118712.0,52.25,52.33,52.22,52.27,118712.0
2023-11-07 15:25:00,52.26,52.31,52.23,52.3,34224.0,52.26,52.31,52.23,52.3,34224.0
2023-11-07 15:30:00,52.3,52.31,52.25,52.29,46957.0,52.3,52.31,52.25,52.29,46957.0
2023-11-07 15:35:00,52.29,52.33,52.26,52.3,53494.0,52.29,52.33,52.26,52.3,53494.0
2023-11-07 15:40:00,52.3,52.31,52.24,52.3,69492.0,52.3,52.31,52.24,52.3,69492.0
2023-11-07 15:45:00,52.29,52.31,52.23,52.23,81811.0,52.29,52.31,52.23,52.23,81811.0
2023-11-07 15:50:00,52.23,52.25,52.15,52.16,170181.0,52.23,52.25,52.15,52.16,170181.0
2023-11-07 15:55:00,52.16,52.18,52.11,52.15,380065.0,52.16,52.18,52.11,52.15,380065.0
2023-11-08 09:30:00,52.44,52.52,52.16,52.3,123343.0,52.44,52.52,52.16,52.3,123343.0
2023-11-08 09:35:00,52.32,52.37,52.25,52.34,137162.0,52.32,52.37,52.25,52.34,137162.0
2023-11-08 09:40:00,52.33,52.4,52.14,52.15,65868.0,52.33,52.4,52.14,52.15,65868.0
2023-11-08 09:45:00,52.14,52.14,51.97,51.97,101591.0,52.14,52.14,51.97,51.97,101591.0
2023-11-08 09:50:00,51.98,52.07,51.94,51.97,48005.0,51.98,52.07,51.94,51.97,48005.0
2023-11-08 09:55:00,51.97,52.2,51.96,52.19,46358.0,51.97,52.2,51.96,52.19,46358.0
2023-11-08 10:00:00,52.19,52.2,51.91,51.94,87394.0,52.19,52.2,51.91,51.94,87394.0
2023-11-08 10:05:00,51.93,51.93,51.83,51.88,139076.0,51.93,51.93,51.83,51.88,139076.0
2023-11-08 10:10:00,51.88,52.05,51.85,51.97,63218.0,51.88,52.05,51.85,51.97,63218.0
2023-11-08 10:15:00,51.97,52.07,51.93,51.96,33818.0,51.97,52.07,51.93,51.96,33818.0
2023-11-08 10:20:00,51.96,52.01,51.93,51.98,36656.0,51.96,52.01,51.93,51.98,36656.0
2023-11-08 10:25:00,51.97,52.04,51.95,51.99,31623.0,51.97,52.04,51.95,51.99,31623.0
2023-11-08 10:30:00,51.98,52.04,51.87,51.98,260672.0,51.98,52.04,51.87,51.98,260672.0
2023-11-08 10:35:00,51.98,52.02,51.91,51.98,129597.0,51.98,52.02,51.91,51.98,129597.0
2023-11-08 10:40:00,51.98,51.99,51.89,51.91,81492.0,51.98,51.99,51.89,51.91,81492.0
2023-11-08 10:45:00,51.91,51.97,51.9,51.96,50509.0,51.91,51.97,51.9,51.96,50509.0
2023-11-08 10:50:00,51.95,52.01,51.92,51.98,41933.0,51.95,52.01,51.92,51.98,41933.0
2023-11-08 10:55:00,51.98,52.04,51.96,52.02,33348.0,51.98,52.04,51.96,52.02,33348.0
2023-11-08 11:00:00,52.02,52.03,51.96,52.01,58849.0,52.02,52.03,51.96,52.01,58849.0
2023-11-08 11:05:00,52.02,52.02,51.93,52.0,30828.0,52.02,52.02,51.93,52.0,30828.0
2023-11-08 11:10:00,52.0,52.04,51.96,51.98,46009.0,52.0,52.04,51.96,51.98,46009.0
2023-11-08 11:15:00,51.98,52.06,51.97,52.04,35329.0,51.98,52.06,51.97,52.04,35329.0
2023-11-08 11:20:00,52.05,52.05,51.9,51.92,38357.0,52.05,52.05,51.9,51.92,38357.0
2023-11-08 11:25:00,51.91,52.02,51.9,52.0,189483.0,51.91,52.02,51.9,52.0,189483.0
2023-11-08 11:30:00,52.0,52.07,51.99,52.05,82182.0,52.0,52.07,51.99,52.05,82182.0
2023-11-08 11:35:00,52.05,52.1,51.95,51.97,79504.0,52.05,52.1,51.95,51.97,79504.0
2023-11-08 11:40:00,51.97,52.07,51.94,52.07,42455.0,51.97,52.07,51.94,52.07,42455.0
2023-11-08 11:45:00,52.07,52.11,51.94,51.95,283741.0,52.07,52.11,51.94,51.95,283741.0
2023-11-08 11:50:00,51.96,52.01,51.92,51.98,287655.0,51.96,52.01,51.92,51.98,287655.0
2023-11-08 11:55:00,51.98,52.0,51.9,51.91,84868.0,51.98,52.0,51.9,51.91,84868.0
2023-11-08 12:00:00,51.91,51.99,51.86,51.96,68425.0,51.91,51.99,51.86,51.96,68425.0
2023-11-08 12:05:00,51.95,51.98,51.83,51.93,55437.0,51.95,51.98,51.83,51.93,55437.0
2023-11-08 12:10:00,51.93,52.02,51.92,52.0,54483.0,51.93,52.02,51.92,52.0,54483.0
2023-11-08 12:15:00,52.0,52.01,51.93,51.96,35159.0,52.0,52.01,51.93,51.96,35159.0
2023-11-08 12:20:00,51.96,51.98,51.93,51.95,23686.0,51.96,51.98,51.93,51.95,23686.0
2023-11-08 12:25:00,51.95,51.97,51.93,51.95,18457.0,51.95,51.97,51.93,51.95,18457.0
2023-11-08 12:30:00,51.95,51.98,51.9,51.95,38371.0,51.95,51.98,51.9,51.95,38371.0
2023-11-08 12:35:00,51.95,52.03,51.92,51.99,33965.0,51.95,52.03,51.92,51.99,33965.0
2023-11-08 12:40:00,51.98,52.03,51.98,52.0,20221.0,51.98,52.03,51.98,52.0,20221.0
2023-11-08 12:45:00,52.0,52.02,51.98,52.02,24885.0,52.0,52.02,51.98,52.02,24885.0
2023-11-08 12:50:00,52.02,52.02,51.94,51.97,19579.0,52.02,52.02,51.94,51.97,19579.0
2023-11-08 12:55:00,51.97,52.0,51.95,52.0,20532.0,51.97,52.0,51.95,52.0,20532.0
2023-11-08 13:00:00,52.0,52.07,51.98,52.05,27546.0,52.0,52.07,51.98,52.05,27546.0
2023-11-08 13:05:00,52.05,52.09,52.02,52.02,62073.0,52.05,52.09,52.02,52.02,62073.0
2023-11-08 13:10:00,52.01,52.02,51.95,51.98,14748.0,52.01,52.02,51.95,51.98,14748.0
2023-11-08 13:15:00,51.98,51.99,51.95,51.96,22610.0,51.98,51.99,51.95,51.96,22610.0
2023-11-08 13:20:00,51.96,51.97,51.88,51.97,38047.0,51.96,51.97,51.88,51.97,38047.0
2023-11-08 13:25:00,51.96,51.96,51.87,51.88,24178.0,51.96,51.96,51.87,51.88,24178.0
2023-11-08 13:30:00,51.88,51.89,51.82,51.84,37994.0,51.88,51.89,51.82,51.84,37994.0
2023-11-08 13:35:00,51.84,51.85,51.79,51.8,24069.0,51.84,51.85,51.79,51.8,24069.0
2023-11-08 13:40:00,51.8,51.82,51.77,51.8,22606.0,51.8,51.82,51.77,51.8,22606.0
2023-11-08 13:45:00,51.81,51.84,51.75,51.77,33148.0,51.81,51.84,51.75,51.77,33148.0
2023-11-08 13:50:00,51.76,51.8,51.76,51.8,34025.0,51.76,51.8,51.76,51.8,34025.0
2023-11-08 13:55:00,51.8,51.8,51.77,51.79,23577.0,51.8,51.8,51.77,51.79,23577.0
2023-11-08 14:00:00,51.78,51.79,51.73,51.78,43333.0,51.78,51.79,51.73,51.78,43333.0
2023-11-08 14:05:00,51.78,51.83,51.74,51.79,27934.0,51.78,51.83,51.74,51.79,27934.0
2023-11-08 14:10:00,51.79,51.81,51.76,51.78,28445.0,51.79,51.81,51.76,51.78,28445.0
2023-11-08 14:15:00,51.78,51.8,51.76,51.79,27931.0,51.78,51.8,51.76,51.79,27931.0
2023-11-08 14:20:00,51.79,51.81,51.78,51.79,29217.0,51.79,51.81,51.78,51.79,29217.0
2023-11-08 14:25:00,51.78,51.8,51.75,51.79,24991.0,51.78,51.8,51.75,51.79,24991.0
2023-11-08 14:30:00,51.79,51.86,51.78,51.8,29375.0,51.79,51.86,51.78,51.8,29375.0
2023-11-08 14:35:00,51.79,51.84,51.77,51.8,43070.0,51.79,51.84,51.77,51.8,43070.0
2023-11-08 14:40:00,51.8,51.89,51.8,51.89,28299.0,51.8,51.89,51.8,51.89,28299.0
2023-11-08 14:45:00,51.88,51.92,51.87,51.9,22988.0,51.88,51.92,51.87,51.9,22988.0
2023-11-08 14:50:00,51.9,51.98,51.89,51.98,20466.0,51.9,51.98,51.89,51.98,20466.0
2023-11-08 14:55:00,51.98,51.99,51.93,51.94,26539.0,51.98,51.99,51.93,51.94,26539.0
2023-11-08 15:00:00,51.94,52.02,51.93,52.02,35471.0,51.94,52.02,51.93,52.02,35471.0
2023-11-08 15:05:00,52.02,52.03,51.96,51.98,47824.0,52.02,52.03,51.96,51.98,47824.0
2023-11-08 15:10:00,51.98,52.02,51.95,52.01,29418.0,51.98,52.02,51.95,52.01,29418.0
2023-11-08 15:15:00,52.01,52.04,52.0,52.01,36806.0,52.01,52.04,52.0,52.01,36806.0
2023-11-08 15:20:00,52.01,52.04,51.97,51.97,38749.0,52.01,52.04,51.97,51.97,38749.0
2023-11-08 15:25:00,51.98,52.03,51.97,52.02,48252.0,51.98,52.03,51.97,52.02,48252.0
2023-11-08 15:30:00,52.02,52.02,51.96,51.98,44708.0,52.02,52.02,51.96,51.98,44708.0
2023-11-08 15:35:00,51.98,52.04,51.97,52.03,114728.0,51.98,52.04,51.97,52.03,114728.0
2023-11-08 15:40:00,52.03,52.17,52.02,52.16,85847.0,52.03,52.17,52.02,52.16,85847.0
2023-11-08 15:45:00,52.16,52.23,52.13,52.15,108668.0,52.16,52.23,52.13,52.15,108668.0
2023-11-08 15:50:00,52.14,52.2,52.07,52.08,295800.0,52.14,52.2,52.07,52.08,295800.0
2023-11-08 15:55:00,52.07,52.14,52.06,52.11,488338.0,52.07,52.14,52.06,52.11,488338.0
2023-11-09 09:30:00,52.05,52.09,51.75,51.75,126039.0,52.05,52.09,51.75,51.75,126039.0
2023-11-09 09:35:00,51.73,51.84,51.71,51.77,58558.0,51.73,51.84,51.71,51.77,58558.0
2023-11-09 09:40:00,51.77,52.03,51.76,52.01,45236.0,51.77,52.03,51.76,52.01,45236.0
2023-11-09 09:45:00,52.02,52.12,51.95,52.08,41355.0,52.02,52.12,51.95,52.08,41355.0
2023-11-09 09:50:00,52.09,52.11,51.97,52.01,28436.0,52.09,52.11,51.97,52.01,28436.0
2023-11-09 09:55:00,52.01,52.13,52.01,52.09,94115.0,52.01,52.13,52.01,52.09,94115.0
2023-11-09 10:00:00,52.1,52.12,51.99,52.0,52331.0,52.1,52.12,51.99,52.0,52331.0
2023-11-09 10:05:00,51.99,51.99,51.84,51.97,44785.0,51.99,51.99,51.84,51.97,44785.0
2023-11-09 10:10:00,51.97,51.97,51.82,51.84,18202.0,51.97,51.97,51.82,51.84,18202.0
2023-11-09 10:15:00,51.84,51.86,51.77,51.79,39603.0,51.84,51.86,51.77,51.79,39603.0
2023-11-09 10:20:00,51.79,51.79,51.68,51.69,20935.0,51.79,51.79,51.68,51.69,20935.0
2023-11-09 10:25:00,51.68,51.7,51.54,51.56,36795.0,51.68,51.7,51.54,51.56,36795.0
2023-11-09 10:30:00,51.55,51.59,51.48,51.48,37004.0,51.55,51.59,51.48,51.48,37004.0
2023-11-09 10:35:00,51.48,51.57,51.47,51.53,42057.0,51.48,51.57,51.47,51.53,42057.0
2023-11-09 10:40:00,51.53,51.58,51.49,51.55,65322.0,51.53,51.58,51.49,51.55,65322.0
2023-11-09 10:45:00,51.55,51.56,51.46,51.55,46181.0,51.55,51.56,51.46,51.55,46181.0
2023-11-09 10:50:00,51.54,51.7,51.54,51.69,40114.0,51.54,51.7,51.54,51.69,40114.0
2023-11-09 10:55:00,51.69,51.78,51.68,51.78,22422.0,51.69,51.78,51.68,51.78,22422.0
2023-11-09 11:00:00,51.79,51.79,51.7,51.72,27568.0,51.79,51.79,51.7,51.72,27568.0
2023-11-09 11:05:00,51.72,51.87,51.71,51.84,35523.0,51.72,51.87,51.71,51.84,35523.0
2023-11-09 11:10:00,51.84,51.93,51.8,51.92,259908.0,51.84,51.93,51.8,51.92,259908.0
2023-11-09 11:15:00,51.93,51.96,51.89,51.9,39160.0,51.93,51.96,51.89,51.9,39160.0
2023-11-09 11:20:00,51.9,51.92,51.88,51.91,37457.0,51.9,51.92,51.88,51.91,37457.0
2023-11-09 11:25:00,51.92,51.97,51.87,51.97,66149.0,51.92,51.97,51.87,51.97,66149.0
2023-11-09 11:30:00,51.98,52.02,51.97,51.98,164643.0,51.98,52.02,51.97,51.98,164643.0
2023-11-09 11:35:00,51.98,51.99,51.93,51.98,36448.0,51.98,51.99,51.93,51.98,36448.0
2023-11-09 11:40:00,51.98,51.99,51.94,51.98,40269.0,51.98,51.99,51.94,51.98,40269.0
2023-11-09 11:45:00,51.97,52.0,51.92,51.93,51676.0,51.97,52.0,51.92,51.93,51676.0
2023-11-09 11:50:00,51.94,51.97,51.91,51.95,70638.0,51.94,51.97,51.91,51.95,70638.0
2023-11-09 11:55:00,51.95,52.0,51.92,51.98,98908.0,51.95,52.0,51.92,51.98,98908.0
2023-11-09 12:00:00,51.98,52.02,51.98,52.0,232662.0,51.98,52.02,51.98,52.0,232662.0
2023-11-09 12:05:00,52.01,52.01,51.95,51.98,47047.0,52.01,52.01,51.95,51.98,47047.0
2023-11-09 12:10:00,51.99,51.99,51.89,51.98,57271.0,51.99,51.99,51.89,51.98,57271.0
2023-11-09 12:15:00,51.98,52.0,51.96,51.97,25376.0,51.98,52.0,51.96,51.97,25376.0
2023-11-09 12:20:00,51.97,52.05,51.96,52.04,56154.0,51.97,52.05,51.96,52.04,56154.0
2023-11-09 12:25:00,52.03,52.04,51.98,51.99,74690.0,52.03,52.04,51.98,51.99,74690.0
2023-11-09 12:30:00,51.99,52.01,51.94,51.96,63482.0,51.99,52.01,51.94,51.96,63482.0
2023-11-09 12:35:00,51.96,52.0,51.95,51.99,148904.0,51.96,52.0,51.95,51.99,148904.0
2023-11-09 12:40:00,52.0,52.12,51.99,52.11,33004.0,52.0,52.12,51.99,52.11,33004.0
2023-11-09 12:45:00,52.11,52.11,52.08,52.09,16230.0,52.11,52.11,52.08,52.09,16230.0
2023-11-09 12:50:00,52.09,52.11,52.06,52.07,22226.0,52.09,52.11,52.06,52.07,22226.0
2023-11-09 12:55:00,52.07,52.12,52.06,52.09,32920.0,52.07,52.12,52.06,52.09,32920.0
2023-11-09 13:00:00,52.1,52.13,51.92,51.98,51336.0,52.1,52.13,51.92,51.98,51336.0
2023-11-09 13:05:00,51.98,52.0,51.91,51.97,25206.0,51.98,52.0,51.91,51.97,25206.0
2023-11-09 13:10:00,51.98,52.16,51.95,52.16,47726.0,51.98,52.16,51.95,52.16,47726.0
2023-11-09 13:15:00,52.15,52.16,52.06,52.07,48670.0,52.15,52.16,52.06,52.07,48670.0
2023-11-09 13:20:00,52.06,52.11,52.04,52.1,15587.0,52.06,52.11,52.04,52.1,15587.0
2023-11-09 13:25:00,52.1,52.11,52.07,52.09,15163.0,52.1,52.11,52.07,52.09,15163.0
2023-11-09 13:30:00,52.08,52.08,52.03,52.06,59051.0,52.08,52.08,52.03,52.06,59051.0
2023-11-09 13:35:00,52.07,52.1,52.05,52.05,26361.0,52.07,52.1,52.05,52.05,26361.0
2023-11-09 13:40:00,52.04,52.05,51.95,51.96,29286.0,52.04,52.05,51.95,51.96,29286.0
2023-11-09 13:45:00,51.97,51.98,51.91,51.94,19793.0,51.97,51.98,51.91,51.94,19793.0
2023-11-09 13:50:00,51.95,52.01,51.87,51.9,117304.0,51.95,52.01,51.87,51.9,117304.0
2023-11-09 13:55:00,51.9,51.94,51.87,51.89,34192.0,51.9,51.94,51.87,51.89,34192.0
2023-11-09 14:00:00,51.88,51.88,51.78,51.79,34939.0,51.88,51.88,51.78,51.79,34939.0
2023-11-09 14:05:00,51.79,51.79,51.74,51.78,38150.0,51.79,51.79,51.74,51.78,38150.0
2023-11-09 14:10:00,51.78,51.82,51.74,51.75,20950.0,51.78,51.82,51.74,51.75,20950.0
2023-11-09 14:15:00,51.75,51.77,51.71,51.74,44800.0,51.75,51.77,51.71,51.74,44800.0
2023-11-09 14:20:00,51.74,51.79,51.66,51.73,65101.0,51.74,51.79,51.66,51.73,65101.0
2023-11-09 14:25:00,51.73,51.79,51.71,51.77,74517.0,51.73,51.79,51.71,51.77,74517.0
2023-11-09 14:30:00,51.77,51.77,51.68,51.69,29375.0,51.77,51.77,51.68,51.69,29375.0
2023-11-09 14:35:00,51.69,51.69,51.6,51.62,37075.0,51.69,51.69,51.6,51.62,37075.0
2023-11-09 14:40:00,51.63,51.63,51.57,51.6,32192.0,51.63,51.63,51.57,51.6,32192.0
2023-11-09 14:45:00,51.6,51.67,51.59,51.66,22437.0,51.6,51.67,51.59,51.66,22437.0
2023-11-09 14:50:00,51.65,51.71,51.63,51.68,26223.0,51.65,51.71,51.63,51.68,26223.0
2023-11-09 14:55:00,51.68,51.68,51.61,51.63,36071.0,51.68,51.68,51.61,51.63,36071.0
2023-11-09 15:00:00,51.64,51.68,51.61,51.66,40030.0,51.64,51.68,51.61,51.66,40030.0
2023-11-09 15:05:00,51.66,51.67,51.62,51.64,28305.0,51.66,51.67,51.62,51.64,28305.0
2023-11-09 15:10:00,51.64,51.69,51.63,51.68,49834.0,51.64,51.69,51.63,51.68,49834.0
2023-11-09 15:15:00,51.68,51.71,51.61,51.63,80140.0,51.68,51.71,51.61,51.63,80140.0
2023-11-09 15:20:00,51.64,51.64,51.57,51.58,40533.0,51.64,51.64,51.57,51.58,40533.0
2023-11-09 15:25:00,51.57,51.6,51.51,51.51,63716.0,51.57,51.6,51.51,51.51,63716.0
2023-11-09 15:30:00,51.5,51.54,51.46,51.52,67229.0,51.5,51.54,51.46,51.52,67229.0
2023-11-09 15:35:00,51.51,51.52,51.38,51.39,56142.0,51.51,51.52,51.38,51.39,56142.0
2023-11-09 15:40:00,51.4,51.43,51.35,51.4,80438.0,51.4,51.43,51.35,51.4,80438.0
2023-11-09 15:45:00,51.4,51.41,51.34,51.36,109109.0,51.4,51.41,51.34,51.36,109109.0
2023-11-09 15:50:00,51.36,51.41,51.32,51.33,250543.0,51.36,51.41,51.32,51.33,250543.0
2023-11-09 15:55:00,51.32,51.44,51.31,51.42,515860.0,51.32,51.44,51.31,51.42,515860.0
2023-11-10 09:30:00,51.65,51.86,51.43,51.56,263754.0,51.65,51.86,51.43,51.56,263754.0
2023-11-10 09:35:00,51.51,51.53,51.31,51.32,92745.0,51.51,51.53,51.31,51.32,92745.0
2023-11-10 09:40:00,51.31,51.43,51.14,51.15,112770.0,51.31,51.43,51.14,51.15,112770.0
2023-11-10 09:45:00,51.15,51.32,51.15,51.28,187141.0,51.15,51.32,51.15,51.28,187141.0
2023-11-10 09:50:00,51.27,51.32,51.17,51.2,142390.0,51.27,51.32,51.17,51.2,142390.0
2023-11-10 09:55:00,51.21,51.26,50.94,50.97,75877.0,51.21,51.26,50.94,50.97,75877.0
2023-11-10 10:00:00,50.94,50.96,50.84,50.9,44932.0,50.94,50.96,50.84,50.9,44932.0
2023-11-10 10:05:00,50.89,51.09,50.89,51.01,61190.0,50.89,51.09,50.89,51.01,61190.0
2023-11-10 10:10:00,51.0,51.02,50.89,51.0,26724.0,51.0,51.02,50.89,51.0,26724.0
2023-11-10 10:15:00,51.0,51.09,50.98,51.08,59513.0,51.0,51.09,50.98,51.08,59513.0
2023-11-10 10:20:00,51.07,51.07,50.88,50.91,31615.0,51.07,51.07,50.88,50.91,31615.0
2023-11-10 10:25:00,50.91,51.0,50.89,50.98,56436.0,50.91,51.0,50.89,50.98,56436.0
2023-11-10 10:30:00,50.97,51.04,50.95,50.98,91082.0,50.97,51.04,50.95,50.98,91082.0
2023-11-10 10:35:00,50.98,51.09,50.95,51.01,55197.0,50.98,51.09,50.95,51.01,55197.0
2023-11-10 10:40:00,51.01,51.1,50.98,51.08,36692.0,51.01,51.1,50.98,51.08,36692.0
2023-11-10 10:45:00,51.09,51.22,51.06,51.22,47910.0,51.09,51.22,51.06,51.22,47910.0
2023-11-10 10:50:00,51.22,51.26,51.14,51.23,90343.0,51.22,51.26,51.14,51.23,90343.0
2023-11-10 10:55:00,51.23,51.27,51.15,51.16,57744.0,51.23,51.27,51.15,51.16,57744.0
2023-11-10 11:00:00,51.16,51.24,51.14,51.19,52010.0,51.16,51.24,51.14,51.19,52010.0
2023-11-10 11:05:00,51.19,51.22,51.16,51.16,27861.0,51.19,51.22,51.16,51.16,27861.0
2023-11-10 11:10:00,51.16,51.19,51.13,51.14,53160.0,51.16,51.19,51.13,51.14,53160.0
2023-11-10 11:15:00,51.14,51.15,51.0,51.0,23370.0,51.14,51.15,51.0,51.0,23370.0
2023-11-10 11:20:00,51.01,51.06,51.0,51.05,22632.0,51.01,51.06,51.0,51.05,22632.0
2023-11-10 11:25:00,51.05,51.05,50.99,51.05,24960.0,51.05,51.05,50.99,51.05,24960.0
2023-11-10 11:30:00,51.04,51.04,50.99,51.02,44041.0,51.04,51.04,50.99,51.02,44041.0
2023-11-10 11:35:00,51.03,51.04,50.99,51.04,39167.0,51.03,51.04,50.99,51.04,39167.0
2023-11-10 11:40:00,51.03,51.09,51.02,51.09,19997.0,51.03,51.09,51.02,51.09,19997.0
2023-11-10 11:45:00,51.09,51.1,50.99,50.99,19381.0,51.09,51.1,50.99,50.99,19381.0
2023-11-10 11:50:00,51.0,51.08,50.97,51.07,60996.0,51.0,51.08,50.97,51.07,60996.0
2023-11-10 11:55:00,51.07,51.07,51.02,51.04,16756.0,51.07,51.07,51.02,51.04,16756.0
2023-11-10 12:00:00,51.04,51.11,51.03,51.08,22727.0,51.04,51.11,51.03,51.08,22727.0
2023-11-10 12:05:00,51.08,51.11,51.07,51.08,14297.0,51.08,51.11,51.07,51.08,14297.0
2023-11-10 12:10:00,51.09,51.12,51.07,51.1,20438.0,51.09,51.12,51.07,51.1,20438.0
2023-11-10 12:15:00,51.1,51.13,51.1,51.12,15687.0,51.1,51.13,51.1,51.12,15687.0
2023-11-10 12:20:00,51.12,51.17,51.11,51.16,24923.0,51.12,51.17,51.11,51.16,24923.0
2023-11-10 12:25:00,51.16,51.22,51.15,51.2,16806.0,51.16,51.22,51.15,51.2,16806.0
2023-11-10 12:30:00,51.2,51.31,51.19,51.3,23917.0,51.2,51.31,51.19,51.3,23917.0
2023-11-10 12:35:00,51.31,51.39,51.31,51.37,22136.0,51.31,51.39,51.31,51.37,22136.0
2023-11-10 12:40:00,51.37,51.38,51.32,51.32,23493.0,51.37,51.38,51.32,51.32,23493.0
2023-11-10 12:45:00,51.32,51.34,51.3,51.32,21708.0,51.32,51.34,51.3,51.32,21708.0
2023-11-10 12:50:00,51.31,51.35,51.28,51.34,28135.0,51.31,51.35,51.28,51.34,28135.0
2023-11-10 12:55:00,51.34,51.35,51.3,51.35,19793.0,51.34,51.35,51.3,51.35,19793.0
2023-11-10 13:00:00,51.35,51.37,51.32,51.35,14817.0,51.35,51.37,51.32,51.35,14817.0
2023-11-10 13:05:00,51.35,51.37,51.3,51.34,24950.0,51.35,51.37,51.3,51.34,24950.0
2023-11-10 13:10:00,51.33,51.4,51.32,51.4,23319.0,51.33,51.4,51.32,51.4,23319.0
2023-11-10 13:15:00,51.39,51.41,51.32,51.4,72551.0,51.39,51.41,51.32,51.4,72551.0
2023-11-10 13:20:00,51.4,51.4,51.33,51.36,28639.0,51.4,51.4,51.33,51.36,28639.0
2023-11-10 13:25:00,51.37,51.37,51.32,51.33,85179.0,51.37,51.37,51.32,51.33,85179.0
2023-11-10 13:30:00,51.34,51.41,51.33,51.38,50569.0,51.34,51.41,51.33,51.38,50569.0
2023-11-10 13:35:00,51.37,51.38,51.33,51.36,38239.0,51.37,51.38,51.33,51.36,38239.0
2023-11-10 13:40:00,51.36,51.43,51.35,51.41,39316.0,51.36,51.43,51.35,51.41,39316.0
2023-11-10 13:45:00,51.41,51.44,51.39,51.4,15991.0,51.41,51.44,51.39,51.4,15991.0
2023-11-10 13:50:00,51.4,51.4,51.33,51.36,33385.0,51.4,51.4,51.33,51.36,33385.0
2023-11-10 13:55:00,51.35,51.4,51.33,51.39,32701.0,51.35,51.4,51.33,51.39,32701.0
2023-11-10 14:00:00,51.39,51.42,51.34,51.37,48926.0,51.39,51.42,51.34,51.37,48926.0
2023-11-10 14:05:00,51.36,51.42,51.36,51.4,37698.0,51.36,51.42,51.36,51.4,37698.0
2023-11-10 14:10:00,51.4,51.45,51.37,51.43,36601.0,51.4,51.45,51.37,51.43,36601.0
2023-11-10 14:15:00,51.43,51.44,51.4,51.43,26448.0,51.43,51.44,51.4,51.43,26448.0
2023-11-10 14:20:00,51.42,51.43,51.4,51.41,21601.0,51.42,51.43,51.4,51.41,21601.0
2023-11-10 14:25:00,51.41,51.42,51.39,51.4,39049.0,51.41,51.42,51.39,51.4,39049.0
2023-11-10 14:30:00,51.41,51.43,51.36,51.36,55292.0,51.41,51.43,51.36,51.36,55292.0
2023-11-10 14:35:00,51.37,51.38,51.31,51.38,84661.0,51.37,51.38,51.31,51.38,84661.0
2023-11-10 14:40:00,51.38,51.39,51.33,51.35,54584.0,51.38,51.39,51.33,51.35,54584.0
2023-11-10 14:45:00,51.35,51.39,51.31,51.39,71329.0,51.35,51.39,51.31,51.39,71329.0
2023-11-10 14:50:00,51.39,51.4,51.32,51.38,51343.0,51.39,51.4,51.32,51.38,51343.0
2023-11-10 14:55:00,51.37,51.37,51.28,51.28,107584.0,51.37,51.37,51.28,51.28,107584.0
2023-11-10 15:00:00,51.29,51.31,51.27,51.3,98121.0,51.29,51.31,51.27,51.3,98121.0
2023-11-10 15:05:00,51.3,51.3,51.25,51.29,69003.0,51.3,51.3,51.25,51.29,69003.0
2023-11-10 15:10:00,51.29,51.41,51.25,51.4,138238.0,51.29,51.41,51.25,51.4,138238.0
2023-11-10 15:15:00,51.39,51.39,51.28,51.34,122355.0,51.39,51.39,51.28,51.34,122355.0
2023-11-10 15:20:00,51.34,51.39,51.3,51.36,116157.0,51.34,51.39,51.3,51.36,116157.0
2023-11-10 15:25:00,51.37,51.4,51.33,51.4,103971.0,51.37,51.4,51.33,51.4,103971.0
2023-11-10 15:30:00,51.4,51.44,51.37,51.44,74593.0,51.4,51.44,51.37,51.44,74593.0
2023-11-10 15:35:00,51.44,51.49,51.41,51.46,87259.0,51.44,51.49,51.41,51.46,87259.0
2023-11-10 15:40:00,51.46,51.48,51.43,51.44,93095.0,51.46,51.48,51.43,51.44,93095.0
2023-11-10 15:45:00,51.45,51.45,51.38,51.44,207322.0,51.45,51.45,51.38,51.44,207322.0
2023-11-10 15:50:00,51.44,51.57,51.43,51.52,244562.0,51.44,51.57,51.43,51.52,244562.0
2023-11-10 15:55:00,51.52,51.57,51.49,51.56,525932.0,51.52,51.57,51.49,51.56,525932.0
2023-11-13 09:30:00,53.5,54.7,53.19,53.5,928098.0,53.5,54.7,53.19,53.5,928098.0
2023-11-13 09:35:00,53.46,54.03,53.16,53.93,373512.0,53.46,54.03,53.16,53.93,373512.0
2023-11-13 09:40:00,53.92,53.97,53.48,53.56,244007.0,53.92,53.97,53.48,53.56,244007.0
2023-11-13 09:45:00,53.55,53.65,53.46,53.58,144409.0,53.55,53.65,53.46,53.58,144409.0
2023-11-13 09:50:00,53.57,53.58,53.11,53.29,102283.0,53.57,53.58,53.11,53.29,102283.0
2023-11-13 09:55:00,53.3,53.32,53.16,53.3,66636.0,53.3,53.32,53.16,53.3,66636.0
2023-11-13 10:00:00,53.3,53.3,52.99,53.23,98666.0,53.3,53.3,52.99,53.23,98666.0
2023-11-13 10:05:00,53.22,53.33,53.16,53.26,108867.0,53.22,53.33,53.16,53.26,108867.0
2023-11-13 10:10:00,53.26,53.28,53.14,53.21,71411.0,53.26,53.28,53.14,53.21,71411.0
2023-11-13 10:15:00,53.21,53.32,53.15,53.23,100441.0,53.21,53.32,53.15,53.23,100441.0
2023-11-13 10:20:00,53.23,53.46,53.23,53.39,70582.0,53.23,53.46,53.23,53.39,70582.0
2023-11-13 10:25:00,53.41,53.54,53.37,53.51,123792.0,53.41,53.54,53.37,53.51,123792.0
2023-11-13 10:30:00,53.51,53.63,53.46,53.56,80523.0,53.51,53.63,53.46,53.56,80523.0
2023-11-13 10:35:00,53.55,53.69,53.52,53.67,76144.0,53.55,53.69,53.52,53.67,76144.0
2023-11-13 10:40:00,53.66,53.75,53.64,53.71,94095.0,53.66,53.75,53.64,53.71,94095.0
2023-11-13 10:45:00,53.71,53.75,53.65,53.73,87933.0,53.71,53.75,53.65,53.73,87933.0
2023-11-13 10:50:00,53.73,53.85,53.72,53.75,135278.0,53.73,53.85,53.72,53.75,135278.0
2023-11-13 10:55:00,53.75,53.76,53.66,53.7,56932.0,53.75,53.76,53.66,53.7,56932.0
2023-11-13 11:00:00,53.71,53.74,53.59,53.62,62428.0,53.71,53.74,53.59,53.62,62428.0
2023-11-13 11:05:00,53.61,53.82,53.54,53.82,87011.0,53.61,53.82,53.54,53.82,87011.0
2023-11-13 11:10:00,53.82,53.95,53.82,53.91,76295.0,53.82,53.95,53.82,53.91,76295.0
2023-11-13 11:15:00,53.91,53.95,53.81,53.83,81390.0,53.91,53.95,53.81,53.83,81390.0
2023-11-13 11:20:00,53.82,53.92,53.76,53.92,44246.0,53.82,53.92,53.76,53.92,44246.0
2023-11-13 11:25:00,53.92,53.96,53.87,53.96,221873.0,53.92,53.96,53.87,53.96,221873.0
2023-11-13 11:30:00,53.96,54.0,53.88,53.92,107170.0,53.96,54.0,53.88,53.92,107170.0
2023-11-13 11:35:00,53.92,54.07,53.91,54.05,118845.0,53.92,54.07,53.91,54.05,118845.0
2023-11-13 11:40:00,54.06,54.14,54.02,54.08,45582.0,54.06,54.14,54.02,54.08,45582.0
2023-11-13 11:45:00,54.08,54.28,54.07,54.24,145846.0,54.08,54.28,54.07,54.24,145846.0
2023-11-13 11:50:00,54.23,54.24,54.12,54.21,80444.0,54.23,54.24,54.12,54.21,80444.0
2023-11-13 11:55:00,54.21,54.29,54.18,54.22,110683.0,54.21,54.29,54.18,54.22,110683.0
2023-11-13 12:00:00,54.22,54.33,54.21,54.27,74666.0,54.22,54.33,54.21,54.27,74666.0
2023-11-13 12:05:00,54.26,54.28,54.17,54.23,81632.0,54.26,54.28,54.17,54.23,81632.0
2023-11-13 12:10:00,54.23,54.23,54.11,54.12,63590.0,54.23,54.23,54.11,54.12,63590.0
2023-11-13 12:15:00,54.12,54.21,54.09,54.1,57362.0,54.12,54.21,54.09,54.1,57362.0
2023-11-13 12:20:00,54.1,54.21,54.0,54.0,38614.0,54.1,54.21,54.0,54.0,38614.0
2023-11-13 12:25:00,54.01,54.09,53.98,54.05,48658.0,54.01,54.09,53.98,54.05,48658.0
2023-11-13 12:30:00,54.05,54.09,53.95,54.09,84730.0,54.05,54.09,53.95,54.09,84730.0
2023-11-13 12:35:00,54.09,54.09,53.98,54.02,34490.0,54.09,54.09,53.98,54.02,34490.0
2023-11-13 12:40:00,54.02,54.04,53.97,54.01,25315.0,54.02,54.04,53.97,54.01,25315.0
2023-11-13 12:45:00,54.0,54.04,53.94,54.02,53419.0,54.0,54.04,53.94,54.02,53419.0
2023-11-13 12:50:00,54.01,54.04,53.95,54.03,33609.0,54.01,54.04,53.95,54.03,33609.0
2023-11-13 12:55:00,54.03,54.1,54.01,54.06,21157.0,54.03,54.1,54.01,54.06,21157.0
2023-11-13 13:00:00,54.07,54.18,54.04,54.14,37656.0,54.07,54.18,54.04,54.14,37656.0
2023-11-13 13:05:00,54.14,54.17,54.11,54.12,81372.0,54.14,54.17,54.11,54.12,81372.0
2023-11-13 13:10:00,54.12,54.23,54.09,54.2,58703.0,54.12,54.23,54.09,54.2,58703.0
2023-11-13 13:15:00,54.21,54.36,54.19,54.34,149777.0,54.21,54.36,54.19,54.34,149777.0
2023-11-13 13:20:00,54.34,54.4,54.21,54.22,189980.0,54.34,54.4,54.21,54.22,189980.0
2023-11-13 13:25:00,54.23,54.24,54.09,54.11,29875.0,54.23,54.24,54.09,54.11,29875.0
2023-11-13 13:30:00,54.12,54.13,54.06,54.1,33163.0,54.12,54.13,54.06,54.1,33163.0
2023-11-13 13:35:00,54.12,54.19,54.11,54.16,32867.0,54.12,54.19,54.11,54.16,32867.0
2023-11-13 13:40:00,54.16,54.19,54.11,54.19,39808.0,54.16,54.19,54.11,54.19,39808.0
2023-11-13 13:45:00,54.19,54.2,54.12,54.13,31181.0,54.19,54.2,54.12,54.13,31181.0
2023-11-13 13:50:00,54.13,54.15,54.1,54.11,33799.0,54.13,54.15,54.1,54.11,33799.0
2023-11-13 13:55:00,54.11,54.12,54.05,54.09,34386.0,54.11,54.12,54.05,54.09,34386.0
2023-11-13 14:00:00,54.09,54.13,54.06,54.1,44516.0,54.09,54.13,54.06,54.1,44516.0
2023-11-13 14:05:00,54.1,54.16,54.08,54.15,44213.0,54.1,54.16,54.08,54.15,44213.0
2023-11-13 14:10:00,54.15,54.17,54.12,54.14,48312.0,54.15,54.17,54.12,54.14,48312.0
2023-11-13 14:15:00,54.14,54.22,54.12,54.22,44286.0,54.14,54.22,54.12,54.22,44286.0
2023-11-13 14:20:00,54.22,54.22,54.16,54.19,42380.0,54.22,54.22,54.16,54.19,42380.0
2023-11-13 14:25:00,54.19,54.21,54.16,54.19,32457.0,54.19,54.21,54.16,54.19,32457.0
2023-11-13 14:30:00,54.2,54.21,54.17,54.18,37813.0,54.2,54.21,54.17,54.18,37813.0
2023-11-13 14:35:00,54.18,54.18,54.12,54.13,42156.0,54.18,54.18,54.12,54.13,42156.0
2023-11-13 14:40:00,54.12,54.13,54.06,54.07,33230.0,54.12,54.13,54.06,54.07,33230.0
2023-11-13 14:45:00,54.07,54.11,54.01,54.02,38126.0,54.07,54.11,54.01,54.02,38126.0
2023-11-13 14:50:00,54.02,54.05,53.97,54.03,42649.0,54.02,54.05,53.97,54.03,42649.0
2023-11-13 14:55:00,54.02,54.03,53.97,54.01,33635.0,54.02,54.03,53.97,54.01,33635.0
2023-11-13 15:00:00,54.01,54.07,53.97,54.02,64718.0,54.01,54.07,53.97,54.02,64718.0
2023-11-13 15:05:00,54.02,54.07,54.0,54.06,56105.0,54.02,54.07,54.0,54.06,56105.0
2023-11-13 15:10:00,54.06,54.1,54.02,54.07,65121.0,54.06,54.1,54.02,54.07,65121.0
2023-11-13 15:15:00,54.07,54.09,54.01,54.02,53783.0,54.07,54.09,54.01,54.02,53783.0
2023-11-13 15:20:00,54.02,54.05,53.98,53.99,74018.0,54.02,54.05,53.98,53.99,74018.0
2023-11-13 15:25:00,53.98,54.04,53.97,54.0,93430.0,53.98,54.04,53.97,54.0,93430.0
2023-11-13 15:30:00,54.0,54.01,53.95,53.97,204171.0,54.0,54.01,53.95,53.97,204171.0
2023-11-13 15:35:00,53.96,53.98,53.9,53.93,133293.0,53.96,53.98,53.9,53.93,133293.0
2023-11-13 15:40:00,53.94,53.94,53.78,53.79,107964.0,53.94,53.94,53.78,53.79,107964.0
2023-11-13 15:45:00,53.79,53.9,53.78,53.86,252566.0,53.79,53.9,53.78,53.86,252566.0
2023-11-13 15:50:00,53.86,53.88,53.75,53.77,414374.0,53.86,53.88,53.75,53.77,414374.0
2023-11-13 15:55:00,53.77,53.78,53.63,53.73,1157525.0,53.77,53.78,53.63,53.73,1157525.0
2023-11-14 09:30:00,54.11,54.37,54.01,54.11,192816.0,54.11,54.37,54.01,54.11,192816.0
2023-11-14 09:35:00,54.11,54.2,53.99,54.02,88526.0,54.11,54.2,53.99,54.02,88526.0
2023-11-14 09:40:00,54.02,54.05,53.7,53.77,91960.0,54.02,54.05,53.7,53.77,91960.0
2023-11-14 09:45:00,53.76,53.81,53.67,53.7,100553.0,53.76,53.81,53.67,53.7,100553.0
2023-11-14 09:50:00,53.71,54.01,53.67,53.98,88547.0,53.71,54.01,53.67,53.98,88547.0
2023-11-14 09:55:00,53.98,54.11,53.97,54.08,66733.0,53.98,54.11,53.97,54.08,66733.0
2023-11-14 10:00:00,54.07,54.12,54.01,54.05,85539.0,54.07,54.12,54.01,54.05,85539.0
2023-11-14 10:05:00,54.05,54.11,53.96,54.05,79105.0,54.05,54.11,53.96,54.05,79105.0
2023-11-14 10:10:00,54.05,54.21,54.04,54.08,60449.0,54.05,54.21,54.04,54.08,60449.0
2023-11-14 10:15:00,54.08,54.12,54.01,54.01,63664.0,54.08,54.12,54.01,54.01,63664.0
2023-11-14 10:20:00,54.0,54.08,53.92,54.04,59853.0,54.0,54.08,53.92,54.04,59853.0
2023-11-14 10:25:00,54.03,54.1,54.01,54.1,30911.0,54.03,54.1,54.01,54.1,30911.0
2023-11-14 10:30:00,54.09,54.24,54.09,54.23,40901.0,54.09,54.24,54.09,54.23,40901.0
2023-11-14 10:35:00,54.22,54.22,54.11,54.12,34562.0,54.22,54.22,54.11,54.12,34562.0
2023-11-14 10:40:00,54.12,54.16,54.03,54.05,186012.0,54.12,54.16,54.03,54.05,186012.0
2023-11-14 10:45:00,54.05,54.07,53.92,53.92,114473.0,54.05,54.07,53.92,53.92,114473.0
2023-11-14 10:50:00,53.91,53.94,53.86,53.91,73935.0,53.91,53.94,53.86,53.91,73935.0
2023-11-14 10:55:00,53.91,53.97,53.89,53.91,150968.0,53.91,53.97,53.89,53.91,150968.0
2023-11-14 11:00:00,53.92,54.03,53.92,53.97,104829.0,53.92,54.03,53.92,53.97,104829.0
2023-11-14 11:05:00,53.97,54.1,53.94,54.09,57310.0,53.97,54.1,53.94,54.09,57310.0
2023-11-14 11:10:00,54.08,54.1,53.98,54.01,60999.0,54.08,54.1,53.98,54.01,60999.0
2023-11-14 11:15:00,54.0,54.02,53.9,53.95,127024.0,54.0,54.02,53.9,53.95,127024.0
2023-11-14 11:20:00,53.95,54.01,53.9,53.93,139519.0,53.95,54.01,53.9,53.93,139519.0
2023-11-14 11:25:00,53.93,54.0,53.91,54.0,35987.0,53.93,54.0,53.91,54.0,35987.0
2023-11-14 11:30:00,54.0,54.02,53.9,53.96,101506.0,54.0,54.02,53.9,53.96,101506.0
2023-11-14 11:35:00,53.96,53.97,53.93,53.95,29857.0,53.96,53.97,53.93,53.95,29857.0
2023-11-14 11:40:00,53.95,53.99,53.94,53.95,173306.0,53.95,53.99,53.94,53.95,173306.0
2023-11-14 11:45:00,53.95,54.15,53.94,54.04,72368.0,53.95,54.15,53.94,54.04,72368.0
2023-11-14 11:50:00,54.05,54.09,53.98,54.02,28421.0,54.05,54.09,53.98,54.02,28421.0
2023-11-14 11:55:00,54.01,54.1,54.01,54.07,23640.0,54.01,54.1,54.01,54.07,23640.0
2023-11-14 12:00:00,54.06,54.06,54.01,54.03,16977.0,54.06,54.06,54.01,54.03,16977.0
2023-11-14 12:05:00,54.0,54.0,53.89,53.9,29256.0,54.0,54.0,53.89,53.9,29256.0
2023-11-14 12:10:00,53.9,53.93,53.87,53.91,16075.0,53.9,53.93,53.87,53.91,16075.0
2023-11-14 12:15:00,53.91,53.91,53.85,53.87,24763.0,53.91,53.91,53.85,53.87,24763.0
2023-11-14 12:20:00,53.87,53.91,53.85,53.91,11677.0,53.87,53.91,53.85,53.91,11677.0
2023-11-14 12:25:00,53.92,54.06,53.9,54.03,105264.0,53.92,54.06,53.9,54.03,105264.0
2023-11-14 12:30:00,54.03,54.05,53.96,54.0,22168.0,54.03,54.05,53.96,54.0,22168.0
2023-11-14 12:35:00,53.99,54.04,53.96,53.98,12363.0,53.99,54.04,53.96,53.98,12363.0
2023-11-14 12:40:00,53.98,54.01,53.94,53.98,15843.0,53.98,54.01,53.94,53.98,15843.0
2023-11-14 12:45:00,53.98,54.0,53.93,53.93,26141.0,53.98,54.0,53.93,53.93,26141.0
2023-11-14 12:50:00,53.92,53.96,53.91,53.92,16443.0,53.92,53.96,53.91,53.92,16443.0
2023-11-14 12:55:00,53.91,53.95,53.9,53.91,9621.0,53.91,53.95,53.9,53.91,9621.0
2023-11-14 13:00:00,53.9,53.95,53.88,53.94,47458.0,53.9,53.95,53.88,53.94,47458.0
2023-11-14 13:05:00,53.94,53.98,53.9,53.96,18343.0,53.94,53.98,53.9,53.96,18343.0
2023-11-14 13:10:00,53.96,53.99,53.93,53.98,17551.0,53.96,53.99,53.93,53.98,17551.0
2023-11-14 13:15:00,53.98,53.98,53.9,53.9,47925.0,53.98,53.98,53.9,53.9,47925.0
2023-11-14 13:20:00,53.9,53.94,53.9,53.91,24365.0,53.9,53.94,53.9,53.91,24365.0
2023-11-14 13:25:00,53.92,53.99,53.9,53.96,14082.0,53.92,53.99,53.9,53.96,14082.0
2023-11-14 13:30:00,53.97,54.04,53.97,54.02,48570.0,53.97,54.04,53.97,54.02,48570.0
2023-11-14 13:35:00,54.01,54.08,53.99,54.07,28257.0,54.01,54.08,53.99,54.07,28257.0
2023-11-14 13:40:00,54.07,54.08,54.05,54.06,11131.0,54.07,54.08,54.05,54.06,11131.0
2023-11-14 13:45:00,54.06,54.08,54.04,54.05,20788.0,54.06,54.08,54.04,54.05,20788.0
2023-11-14 13:50:00,54.04,54.06,54.0,54.03,22497.0,54.04,54.06,54.0,54.03,22497.0
2023-11-14 13:55:00,54.02,54.04,53.93,53.94,26637.0,54.02,54.04,53.93,53.94,26637.0
2023-11-14 14:00:00,53.93,53.95,53.9,53.93,12858.0,53.93,53.95,53.9,53.93,12858.0
2023-11-14 14:05:00,53.92,53.95,53.9,53.91,25871.0,53.92,53.95,53.9,53.91,25871.0
2023-11-14 14:10:00,53.91,53.93,53.88,53.93,19740.0,53.91,53.93,53.88,53.93,19740.0
2023-11-14 14:15:00,53.93,53.95,53.9,53.93,11099.0,53.93,53.95,53.9,53.93,11099.0
2023-11-14 14:20:00,53.93,54.0,53.92,53.95,25324.0,53.93,54.0,53.92,53.95,25324.0
2023-11-14 14:25:00,53.95,53.95,53.9,53.91,21813.0,53.95,53.95,53.9,53.91,21813.0
2023-11-14 14:30:00,53.91,53.99,53.9,53.98,20305.0,53.91,53.99,53.9,53.98,20305.0
2023-11-14 14:35:00,53.98,54.01,53.96,54.01,13106.0,53.98,54.01,53.96,54.01,13106.0
2023-11-14 14:40:00,54.02,54.07,54.01,54.04,23326.0,54.02,54.07,54.01,54.04,23326.0
2023-11-14 14:45:00,54.04,54.11,54.04,54.11,33294.0,54.04,54.11,54.04,54.11,33294.0
2023-11-14 14:50:00,54.11,54.13,54.08,54.1,46073.0,54.11,54.13,54.08,54.1,46073.0
2023-11-14 14:55:00,54.1,54.14,54.08,54.09,27560.0,54.1,54.14,54.08,54.09,27560.0
2023-11-14 15:00:00,54.1,54.13,54.07,54.09,36767.0,54.1,54.13,54.07,54.09,36767.0
2023-11-14 15:05:00,54.08,54.12,54.08,54.12,22585.0,54.08,54.12,54.08,54.12,22585.0
2023-11-14 15:10:00,54.13,54.17,54.12,54.14,36774.0,54.13,54.17,54.12,54.14,36774.0
2023-11-14 15:15:00,54.14,54.17,54.13,54.14,25281.0,54.14,54.17,54.13,54.14,25281.0
2023-11-14 15:20:00,54.14,54.19,54.11,54.14,46392.0,54.14,54.19,54.11,54.14,46392.0
2023-11-14 15:25:00,54.14,54.19,54.13,54.18,31895.0,54.14,54.19,54.13,54.18,31895.0
2023-11-14 15:30:00,54.19,54.2,54.11,54.11,38542.0,54.19,54.2,54.11,54.11,38542.0
2023-11-14 15:35:00,54.11,54.12,54.08,54.1,35131.0,54.11,54.12,54.08,54.1,35131.0
2023-11-14 15:40:00,54.1,54.13,54.08,54.12,39181.0,54.1,54.13,54.08,54.12,39181.0
2023-11-14 15:45:00,54.12,54.13,54.08,54.09,62823.0,54.12,54.13,54.08,54.09,62823.0
2023-11-14 15:50:00,54.08,54.08,53.97,54.0,162193.0,54.08,54.08,53.97,54.0,162193.0
2023-11-14 15:55:00,54.0,54.05,53.96,54.0,255050.0,54.0,54.05,53.96,54.0,255050.0
2023-11-15 09:30:00,54.01,54.14,53.87,53.97,140273.0,54.01,54.14,53.87,53.97,140273.0
2023-11-15 09:35:00,53.97,54.29,53.94,54.24,47112.0,53.97,54.29,53.94,54.24,47112.0
2023-11-15 09:40:00,54.25,54.31,54.22,54.3,103717.0,54.25,54.31,54.22,54.3,103717.0
2023-11-15 09:45:00,54.3,54.41,54.25,54.32,68392.0,54.3,54.41,54.25,54.32,68392.0
2023-11-15 09:50:00,54.3,54.35,54.26,54.35,32452.0,54.3,54.35,54.26,54.35,32452.0
2023-11-15 09:55:00,54.33,54.45,54.3,54.41,75876.0,54.33,54.45,54.3,54.41,75876.0
2023-11-15 10:00:00,54.42,54.5,54.24,54.25,121131.0,54.42,54.5,54.24,54.25,121131.0
2023-11-15 10:05:00,54.26,54.36,54.24,54.33,44533.0,54.26,54.36,54.24,54.33,44533.0
2023-11-15 10:10:00,54.32,54.32,54.24,54.3,39611.0,54.32,54.32,54.24,54.3,39611.0
2023-11-15 10:15:00,54.31,54.41,54.31,54.37,29421.0,54.31,54.41,54.31,54.37,29421.0
2023-11-15 10:20:00,54.38,54.51,54.37,54.5,40799.0,54.38,54.51,54.37,54.5,40799.0
2023-11-15 10:25:00,54.5,54.56,54.49,54.53,47045.0,54.5,54.56,54.49,54.53,47045.0
2023-11-15 10:30:00,54.53,54.56,54.5,54.53,33725.0,54.53,54.56,54.5,54.53,33725.0
2023-11-15 10:35:00,54.53,54.54,54.47,54.53,31925.0,54.53,54.54,54.47,54.53,31925.0
2023-11-15 10:40:00,54.53,54.54,54.49,54.49,30340.0,54.53,54.54,54.49,54.49,30340.0
2023-11-15 10:45:00,54.49,54.52,54.47,54.5,27732.0,54.49,54.52,54.47,54.5,27732.0
2023-11-15 10:50:00,54.49,54.49,54.36,54.4,44870.0,54.49,54.49,54.36,54.4,44870.0
2023-11-15 10:55:00,54.4,54.4,54.35,54.36,23500.0,54.4,54.4,54.35,54.36,23500.0
2023-11-15 11:00:00,54.36,54.48,54.35,54.45,49155.0,54.36,54.48,54.35,54.45,49155.0
2023-11-15 11:05:00,54.45,54.48,54.37,54.41,39689.0,54.45,54.48,54.37,54.41,39689.0
2023-11-15 11:10:00,54.42,54.43,54.27,54.28,32952.0,54.42,54.43,54.27,54.28,32952.0
2023-11-15 11:15:00,54.28,54.32,54.27,54.29,38355.0,54.28,54.32,54.27,54.29,38355.0
2023-11-15 11:20:00,54.29,54.33,54.28,54.3,32092.0,54.29,54.33,54.28,54.3,32092.0
2023-11-15 11:25:00,54.3,54.33,54.25,54.27,227200.0,54.3,54.33,54.25,54.27,227200.0
2023-11-15 11:30:00,54.27,54.29,54.24,54.26,33384.0,54.27,54.29,54.24,54.26,33384.0
2023-11-15 11:35:00,54.26,54.27,54.18,54.26,27512.0,54.26,54.27,54.18,54.26,27512.0
2023-11-15 11:40:00,54.25,54.26,54.21,54.23,24308.0,54.25,54.26,54.21,54.23,24308.0
2023-11-15 11:45:00,54.24,54.3,54.24,54.29,23425.0,54.24,54.3,54.24,54.29,23425.0
2023-11-15 11:50:00,54.29,54.29,54.23,54.24,34492.0,54.29,54.29,54.23,54.24,34492.0
2023-11-15 11:55:00,54.24,54.29,54.23,54.25,16345.0,54.24,54.29,54.23,54.25,16345.0
2023-11-15 12:00:00,54.26,54.29,54.24,54.27,22360.0,54.26,54.29,54.24,54.27,22360.0
2023-11-15 12:05:00,54.26,54.34,54.24,54.34,19916.0,54.26,54.34,54.24,54.34,19916.0
2023-11-15 12:10:00,54.34,54.37,54.32,54.36,16931.0,54.34,54.37,54.32,54.36,16931.0
2023-11-15 12:15:00,54.36,54.4,54.34,54.4,22605.0,54.36,54.4,54.34,54.4,22605.0
2023-11-15 12:20:00,54.4,54.42,54.35,54.36,21029.0,54.4,54.42,54.35,54.36,21029.0
2023-11-15 12:25:00,54.36,54.39,54.35,54.37,15964.0,54.36,54.39,54.35,54.37,15964.0
2023-11-15 12:30:00,54.36,54.38,54.34,54.36,23926.0,54.36,54.38,54.34,54.36,23926.0
2023-11-15 12:35:00,54.35,54.38,54.34,54.36,17096.0,54.35,54.38,54.34,54.36,17096.0
2023-11-15 12:40:00,54.36,54.37,54.31,54.32,14061.0,54.36,54.37,54.31,54.32,14061.0
2023-11-15 12:45:00,54.32,54.32,54.29,54.3,15914.0,54.32,54.32,54.29,54.3,15914.0
2023-11-15 12:50:00,54.3,54.31,54.25,54.26,15021.0,54.3,54.31,54.25,54.26,15021.0
2023-11-15 12:55:00,54.25,54.3,54.25,54.28,17357.0,54.25,54.3,54.25,54.28,17357.0
2023-11-15 13:00:00,54.27,54.3,54.26,54.27,16751.0,54.27,54.3,54.26,54.27,16751.0
2023-11-15 13:05:00,54.27,54.29,54.24,54.27,18388.0,54.27,54.29,54.24,54.27,18388.0
2023-11-15 13:10:00,54.26,54.32,54.18,54.2,151571.0,54.26,54.32,54.18,54.2,151571.0
2023-11-15 13:15:00,54.2,54.2,54.16,54.18,26086.0,54.2,54.2,54.16,54.18,26086.0
2023-11-15 13:20:00,54.18,54.24,54.14,54.22,60990.0,54.18,54.24,54.14,54.22,60990.0
2023-11-15 13:25:00,54.22,54.29,54.2,54.29,23147.0,54.22,54.29,54.2,54.29,23147.0
2023-11-15 13:30:00,54.29,54.29,54.24,54.26,19812.0,54.29,54.29,54.24,54.26,19812.0
2023-11-15 13:35:00,54.26,54.28,54.24,54.27,20794.0,54.26,54.28,54.24,54.27,20794.0
2023-11-15 13:40:00,54.27,54.28,54.22,54.22,25762.0,54.27,54.28,54.22,54.22,25762.0
2023-11-15 13:45:00,54.23,54.23,54.18,54.18,17151.0,54.23,54.23,54.18,54.18,17151.0
2023-11-15 13:50:00,54.19,54.19,54.16,54.19,17642.0,54.19,54.19,54.16,54.19,17642.0
2023-11-15 13:55:00,54.19,54.22,54.17,54.22,21766.0,54.19,54.22,54.17,54.22,21766.0
2023-11-15 14:00:00,54.21,54.23,54.19,54.2,29663.0,54.21,54.23,54.19,54.2,29663.0
2023-11-15 14:05:00,54.19,54.21,54.18,54.2,20102.0,54.19,54.21,54.18,54.2,20102.0
2023-11-15 14:10:00,54.19,54.23,54.18,54.23,22393.0,54.19,54.23,54.18,54.23,22393.0
2023-11-15 14:15:00,54.22,54.22,54.17,54.21,24298.0,54.22,54.22,54.17,54.21,24298.0
2023-11-15 14:20:00,54.2,54.21,54.17,54.2,24257.0,54.2,54.21,54.17,54.2,24257.0
2023-11-15 14:25:00,54.19,54.25,54.18,54.22,27677.0,54.19,54.25,54.18,54.22,27677.0
2023-11-15 14:30:00,54.23,54.24,54.19,54.22,33458.0,54.23,54.24,54.19,54.22,33458.0
2023-11-15 14:35:00,54.22,54.25,54.2,54.25,18664.0,54.22,54.25,54.2,54.25,18664.0
2023-11-15 14:40:00,54.25,54.28,54.22,54.23,18587.0,54.25,54.28,54.22,54.23,18587.0
2023-11-15 14:45:00,54.23,54.24,54.11,54.13,21503.0,54.23,54.24,54.11,54.13,21503.0
2023-11-15 14:50:00,54.13,54.13,54.08,54.1,24758.0,54.13,54.13,54.08,54.1,24758.0
2023-11-15 14:55:00,54.1,54.19,54.1,54.18,32686.0,54.1,54.19,54.1,54.18,32686.0
2023-11-15 15:00:00,54.18,54.18,54.14,54.17,25305.0,54.18,54.18,54.14,54.17,25305.0
2023-11-15 15:05:00,54.16,54.18,54.15,54.16,22732.0,54.16,54.18,54.15,54.16,22732.0
2023-11-15 15:10:00,54.16,54.18,54.14,54.16,24876.0,54.16,54.18,54.14,54.16,24876.0
2023-11-15 15:15:00,54.16,54.16,54.07,54.08,31707.0,54.16,54.16,54.07,54.08,31707.0
2023-11-15 15:20:00,54.08,54.09,54.05,54.07,38558.0,54.08,54.09,54.05,54.07,38558.0
2023-11-15 15:25:00,54.07,54.11,54.05,54.11,28335.0,54.07,54.11,54.05,54.11,28335.0
2023-11-15 15:30:00,54.11,54.11,54.0,54.02,49596.0,54.11,54.11,54.0,54.02,49596.0
2023-11-15 15:35:00,54.02,54.06,53.95,54.02,220115.0,54.02,54.06,53.95,54.02,220115.0
2023-11-15 15:40:00,54.03,54.03,53.91,53.95,100254.0,54.03,54.03,53.91,53.95,100254.0
2023-11-15 15:45:00,53.95,53.95,53.91,53.94,67664.0,53.95,53.95,53.91,53.94,67664.0
2023-11-15 15:50:00,53.93,53.95,53.88,53.9,101389.0,53.93,53.95,53.88,53.9,101389.0
2023-11-15 15:55:00,53.89,53.92,53.84,53.85,387963.0,53.89,53.92,53.84,53.85,387963.0
2023-11-16 09:30:00,53.95,54.07,53.75,53.87,156007.0,53.95,54.07,53.75,53.87,156007.0
2023-11-16 09:35:00,53.86,53.86,53.61,53.62,55321.0,53.86,53.86,53.61,53.62,55321.0
2023-11-16 09:40:00,53.63,53.86,53.56,53.78,69016.0,53.63,53.86,53.56,53.78,69016.0
2023-11-16 09:45:00,53.79,54.0,53.78,53.9,66117.0,53.79,54.0,53.78,53.9,66117.0
2023-11-16 09:50:00,53.9,54.11,53.89,54.11,102907.0,53.9,54.11,53.89,54.11,102907.0
2023-11-16 09:55:00,54.11,54.3,54.07,54.3,388801.0,54.11,54.3,54.07,54.3,388801.0
2023-11-16 10:00:00,54.3,54.4,54.15,54.32,552151.0,54.3,54.4,54.15,54.32,552151.0
2023-11-16 10:05:00,54.32,54.37,54.23,54.37,122366.0,54.32,54.37,54.23,54.37,122366.0
2023-11-16 10:10:00,54.37,54.49,54.32,54.47,142406.0,54.37,54.49,54.32,54.47,142406.0
2023-11-16 10:15:00,54.48,54.56,54.42,54.48,48020.0,54.48,54.56,54.42,54.48,48020.0
2023-11-16 10:20:00,54.48,54.48,54.4,54.47,47852.0,54.48,54.48,54.4,54.47,47852.0
2023-11-16 10:25:00,54.47,54.54,54.41,54.41,45431.0,54.47,54.54,54.41,54.41,45431.0
2023-11-16 10:30:00,54.42,54.56,54.4,54.47,62346.0,54.42,54.56,54.4,54.47,62346.0
2023-11-16 10:35:00,54.47,54.79,54.42,54.76,159347.0,54.47,54.79,54.42,54.76,159347.0
2023-11-16 10:40:00,54.75,54.86,54.73,54.79,244149.0,54.75,54.86,54.73,54.79,244149.0
2023-11-16 10:45:00,54.8,54.84,54.68,54.68,86837.0,54.8,54.84,54.68,54.68,86837.0
2023-11-16 10:50:00,54.68,54.68,54.57,54.63,44436.0,54.68,54.68,54.57,54.63,44436.0
2023-11-16 10:55:00,54.63,54.63,54.56,54.57,46375.0,54.63,54.63,54.56,54.57,46375.0
2023-11-16 11:00:00,54.57,54.61,54.54,54.61,40356.0,54.57,54.61,54.54,54.61,40356.0
2023-11-16 11:05:00,54.61,54.65,54.56,54.57,51733.0,54.61,54.65,54.56,54.57,51733.0
2023-11-16 11:10:00,54.57,54.61,54.48,54.56,56565.0,54.57,54.61,54.48,54.56,56565.0
2023-11-16 11:15:00,54.55,54.58,54.51,54.51,139719.0,54.55,54.58,54.51,54.51,139719.0
2023-11-16 11:20:00,54.51,54.54,54.46,54.47,49413.0,54.51,54.54,54.46,54.47,49413.0
2023-11-16 11:25:00,54.47,54.47,54.3,54.33,117043.0,54.47,54.47,54.3,54.33,117043.0
2023-11-16 11:30:00,54.33,54.41,54.3,54.41,229205.0,54.33,54.41,54.3,54.41,229205.0
2023-11-16 11:35:00,54.41,54.46,54.32,54.46,181946.0,54.41,54.46,54.32,54.46,181946.0
2023-11-16 11:40:00,54.45,54.46,54.36,54.38,85757.0,54.45,54.46,54.36,54.38,85757.0
2023-11-16 11:45:00,54.38,54.39,54.32,54.33,177145.0,54.38,54.39,54.32,54.33,177145.0
2023-11-16 11:50:00,54.33,54.39,54.28,54.33,102746.0,54.33,54.39,54.28,54.33,102746.0
2023-11-16 11:55:00,54.32,54.39,54.31,54.38,113455.0,54.32,54.39,54.31,54.38,113455.0
2023-11-16 12:00:00,54.37,54.45,54.35,54.4,73354.0,54.37,54.45,54.35,54.4,73354.0
2023-11-16 12:05:00,54.41,54.52,54.4,54.43,105677.0,54.41,54.52,54.4,54.43,105677.0
2023-11-16 12:10:00,54.43,54.47,54.39,54.46,109305.0,54.43,54.47,54.39,54.46,109305.0
2023-11-16 12:15:00,54.46,54.48,54.41,54.44,118734.0,54.46,54.48,54.41,54.44,118734.0
2023-11-16 12:20:00,54.44,54.56,54.43,54.5,81391.0,54.44,54.56,54.43,54.5,81391.0
2023-11-16 12:25:00,54.5,54.6,54.48,54.59,31998.0,54.5,54.6,54.48,54.59,31998.0
2023-11-16 12:30:00,54.59,54.61,54.55,54.57,26215.0,54.59,54.61,54.55,54.57,26215.0
2023-11-16 12:35:00,54.57,54.62,54.55,54.57,49603.0,54.57,54.62,54.55,54.57,49603.0
2023-11-16 12:40:00,54.57,54.62,54.56,54.58,32254.0,54.57,54.62,54.56,54.58,32254.0
2023-11-16 12:45:00,54.58,54.6,54.54,54.55,26976.0,54.58,54.6,54.54,54.55,26976.0
2023-11-16 12:50:00,54.55,54.58,54.51,54.57,33954.0,54.55,54.58,54.51,54.57,33954.0
2023-11-16 12:55:00,54.58,54.73,54.57,54.73,33770.0,54.58,54.73,54.57,54.73,33770.0
2023-11-16 13:00:00,54.72,54.75,54.71,54.72,36109.0,54.72,54.75,54.71,54.72,36109.0
2023-11-16 13:05:00,54.71,54.78,54.71,54.76,63470.0,54.71,54.78,54.71,54.76,63470.0
2023-11-16 13:10:00,54.76,54.81,54.75,54.81,88793.0,54.76,54.81,54.75,54.81,88793.0
2023-11-16 13:15:00,54.82,54.86,54.78,54.83,42827.0,54.82,54.86,54.78,54.83,42827.0
2023-11-16 13:20:00,54.83,54.9,54.82,54.85,436414.0,54.83,54.9,54.82,54.85,436414.0
2023-11-16 13:25:00,54.85,54.88,54.81,54.87,35791.0,54.85,54.88,54.81,54.87,35791.0
2023-11-16 13:30:00,54.87,54.87,54.81,54.83,19098.0,54.87,54.87,54.81,54.83,19098.0
2023-11-16 13:35:00,54.83,54.85,54.81,54.82,32238.0,54.83,54.85,54.81,54.82,32238.0
2023-11-16 13:40:00,54.82,54.84,54.79,54.81,39309.0,54.82,54.84,54.79,54.81,39309.0
2023-11-16 13:45:00,54.8,54.83,54.77,54.78,41185.0,54.8,54.83,54.77,54.78,41185.0
2023-11-16 13:50:00,54.78,54.8,54.74,54.8,46988.0,54.78,54.8,54.74,54.8,46988.0
2023-11-16 13:55:00,54.8,54.85,54.77,54.84,44778.0,54.8,54.85,54.77,54.84,44778.0
2023-11-16 14:00:00,54.84,54.84,54.7,54.72,48090.0,54.84,54.84,54.7,54.72,48090.0
2023-11-16 14:05:00,54.73,54.73,54.66,54.69,39717.0,54.73,54.73,54.66,54.69,39717.0
2023-11-16 14:10:00,54.68,54.73,54.67,54.71,36373.0,54.68,54.73,54.67,54.71,36373.0
2023-11-16 14:15:00,54.71,54.77,54.71,54.77,25887.0,54.71,54.77,54.71,54.77,25887.0
2023-11-16 14:20:00,54.77,54.78,54.73,54.75,55527.0,54.77,54.78,54.73,54.75,55527.0
2023-11-16 14:25:00,54.75,54.76,54.69,54.72,40712.0,54.75,54.76,54.69,54.72,40712.0
2023-11-16 14:30:00,54.72,54.75,54.7,54.75,28267.0,54.72,54.75,54.7,54.75,28267.0
2023-11-16 14:35:00,54.75,54.75,54.69,54.71,33792.0,54.75,54.75,54.69,54.71,33792.0
2023-11-16 14:40:00,54.7,54.75,54.67,54.75,44835.0,54.7,54.75,54.67,54.75,44835.0
2023-11-16 14:45:00,54.76,54.81,54.76,54.79,28389.0,54.76,54.81,54.76,54.79,28389.0
2023-11-16 14:50:00,54.79,54.81,54.76,54.77,40506.0,54.79,54.81,54.76,54.77,40506.0
2023-11-16 14:55:00,54.77,54.84,54.76,54.81,32710.0,54.77,54.84,54.76,54.81,32710.0
2023-11-16 15:00:00,54.82,54.87,54.8,54.84,79514.0,54.82,54.87,54.8,54.84,79514.0
2023-11-16 15:05:00,54.84,54.84,54.74,54.77,48718.0,54.84,54.84,54.74,54.77,48718.0
2023-11-16 15:10:00,54.77,54.81,54.74,54.77,51929.0,54.77,54.81,54.74,54.77,51929.0
2023-11-16 15:15:00,54.77,54.81,54.74,54.8,45350.0,54.77,54.81,54.74,54.8,45350.0
2023-11-16 15:20:00,54.8,54.8,54.65,54.66,207066.0,54.8,54.8,54.65,54.66,207066.0
2023-11-16 15:25:00,54.66,54.67,54.57,54.66,187509.0,54.66,54.67,54.57,54.66,187509.0
2023-11-16 15:30:00,54.66,54.66,54.55,54.56,223772.0,54.66,54.66,54.55,54.56,223772.0
2023-11-16 15:35:00,54.56,54.59,54.52,54.54,280301.0,54.56,54.59,54.52,54.54,280301.0
2023-11-16 15:40:00,54.54,54.59,54.52,54.58,278058.0,54.54,54.59,54.52,54.58,278058.0
2023-11-16 15:45:00,54.58,54.71,54.57,54.65,191700.0,54.58,54.71,54.57,54.65,191700.0
2023-11-16 15:50:00,54.64,54.7,54.62,54.63,261858.0,54.64,54.7,54.62,54.63,261858.0
2023-11-16 15:55:00,54.62,54.7,54.61,54.67,588630.0,54.62,54.7,54.61,54.67,588630.0
2023-11-17 09:30:00,54.7,54.77,54.28,54.64,439662.0,54.7,54.77,54.28,54.64,439662.0
2023-11-17 09:35:00,54.64,55.02,54.64,54.76,92009.0,54.64,55.02,54.64,54.76,92009.0
2023-11-17 09:40:00,54.78,54.9,54.67,54.8,59421.0,54.78,54.9,54.67,54.8,59421.0
2023-11-17 09:45:00,54.81,54.84,54.62,54.68,55129.0,54.81,54.84,54.62,54.68,55129.0
2023-11-17 09:50:00,54.69,54.72,54.56,54.59,34235.0,54.69,54.72,54.56,54.59,34235.0
2023-11-17 09:55:00,54.59,54.66,54.49,54.53,53567.0,54.59,54.66,54.49,54.53,53567.0
2023-11-17 10:00:00,54.53,54.61,54.45,54.54,28263.0,54.53,54.61,54.45,54.54,28263.0
2023-11-17 10:05:00,54.53,54.68,54.52,54.68,13448.0,54.53,54.68,54.52,54.68,13448.0
2023-11-17 10:10:00,54.68,54.71,54.64,54.69,17427.0,54.68,54.71,54.64,54.69,17427.0
2023-11-17 10:15:00,54.7,54.75,54.68,54.7,24364.0,54.7,54.75,54.68,54.7,24364.0
2023-11-17 10:20:00,54.7,54.7,54.59,54.63,28803.0,54.7,54.7,54.59,54.63,28803.0
2023-11-17 10:25:00,54.63,54.64,54.52,54.55,27190.0,54.63,54.64,54.52,54.55,27190.0
2023-11-17 10:30:00,54.54,54.56,54.44,54.46,27124.0,54.54,54.56,54.44,54.46,27124.0
2023-11-17 10:35:00,54.46,54.52,54.45,54.51,36614.0,54.46,54.52,54.45,54.51,36614.0
2023-11-17 10:40:00,54.5,54.51,54.39,54.4,35642.0,54.5,54.51,54.39,54.4,35642.0
2023-11-17 10:45:00,54.39,54.45,54.38,54.4,46191.0,54.39,54.45,54.38,54.4,46191.0
2023-11-17 10:50:00,54.39,54.42,54.31,54.34,21906.0,54.39,54.42,54.31,54.34,21906.0
2023-11-17 10:55:00,54.34,54.37,54.3,54.34,32645.0,54.34,54.37,54.3,54.34,32645.0
2023-11-17 11:00:00,54.36,54.39,54.32,54.34,15748.0,54.36,54.39,54.32,54.34,15748.0
2023-11-17 11:05:00,54.34,54.34,54.27,54.3,18497.0,54.34,54.34,54.27,54.3,18497.0
2023-11-17 11:10:00,54.3,54.42,54.27,54.4,28955.0,54.3,54.42,54.27,54.4,28955.0
2023-11-17 11:15:00,54.39,54.4,54.36,54.39,11997.0,54.39,54.4,54.36,54.39,11997.0
2023-11-17 11:20:00,54.39,54.41,54.36,54.37,12567.0,54.39,54.41,54.36,54.37,12567.0
2023-11-17 11:25:00,54.36,54.36,54.28,54.34,17736.0,54.36,54.36,54.28,54.34,17736.0
2023-11-17 11:30:00,54.33,54.41,54.3,54.37,21983.0,54.33,54.41,54.3,54.37,21983.0
2023-11-17 11:35:00,54.36,54.41,54.35,54.36,15690.0,54.36,54.41,54.35,54.36,15690.0
2023-11-17 11:40:00,54.37,54.38,54.31,54.35,17442.0,54.37,54.38,54.31,54.35,17442.0
2023-11-17 11:45:00,54.35,54.38,54.24,54.28,40782.0,54.35,54.38,54.24,54.28,40782.0
2023-11-17 11:50:00,54.28,54.31,54.21,54.23,43251.0,54.28,54.31,54.21,54.23,43251.0
2023-11-17 11:55:00,54.23,54.26,54.19,54.26,33608.0,54.23,54.26,54.19,54.26,33608.0
2023-11-17 12:00:00,54.26,54.41,54.25,54.41,21570.0,54.26,54.41,54.25,54.41,21570.0
2023-11-17 12:05:00,54.41,54.43,54.36,54.37,20522.0,54.41,54.43,54.36,54.37,20522.0
2023-11-17 12:10:00,54.37,54.37,54.35,54.36,17146.0,54.37,54.37,54.35,54.36,17146.0
2023-11-17 12:15:00,54.35,54.37,54.33,54.36,19553.0,54.35,54.37,54.33,54.36,19553.0
2023-11-17 12:20:00,54.36,54.39,54.35,54.36,17622.0,54.36,54.39,54.35,54.36,17622.0
2023-11-17 12:25:00,54.36,54.37,54.32,54.33,16533.0,54.36,54.37,54.32,54.33,16533.0
2023-11-17 12:30:00,54.32,54.35,54.28,54.35,16203.0,54.32,54.35,54.28,54.35,16203.0
2023-11-17 12:35:00,54.35,54.38,54.34,54.37,9913.0,54.35,54.38,54.34,54.37,9913.0
2023-11-17 12:40:00,54.38,54.4,54.37,54.38,16219.0,54.38,54.4,54.37,54.38,16219.0
2023-11-17 12:45:00,54.38,54.38,54.32,54.32,17870.0,54.38,54.38,54.32,54.32,17870.0
2023-11-17 12:50:00,54.32,54.32,54.25,54.25,13528.0,54.32,54.32,54.25,54.25,13528.0
2023-11-17 12:55:00,54.25,54.31,54.24,54.29,14651.0,54.25,54.31,54.24,54.29,14651.0
2023-11-17 13:00:00,54.29,54.29,54.24,54.25,11121.0,54.29,54.29,54.24,54.25,11121.0
2023-11-17 13:05:00,54.25,54.28,54.24,54.25,9919.0,54.25,54.28,54.24,54.25,9919.0
2023-11-17 13:10:00,54.25,54.33,54.22,54.33,32950.0,54.25,54.33,54.22,54.33,32950.0
2023-11-17 13:15:00,54.34,54.35,54.27,54.3,11693.0,54.34,54.35,54.27,54.3,11693.0
2023-11-17 13:20:00,54.31,54.34,54.3,54.33,8240.0,54.31,54.34,54.3,54.33,8240.0
2023-11-17 13:25:00,54.32,54.36,54.3,54.33,14953.0,54.32,54.36,54.3,54.33,14953.0
2023-11-17 13:30:00,54.33,54.38,54.32,54.38,14758.0,54.33,54.38,54.32,54.38,14758.0
2023-11-17 13:35:00,54.38,54.41,54.36,54.39,26024.0,54.38,54.41,54.36,54.39,26024.0
2023-11-17 13:40:00,54.39,54.41,54.38,54.39,19017.0,54.39,54.41,54.38,54.39,19017.0
2023-11-17 13:45:00,54.39,54.39,54.35,54.36,13966.0,54.39,54.39,54.35,54.36,13966.0
2023-11-17 13:50:00,54.35,54.35,54.28,54.34,20563.0,54.35,54.35,54.28,54.34,20563.0
2023-11-17 13:55:00,54.34,54.36,54.31,54.34,20072.0,54.34,54.36,54.31,54.34,20072.0
2023-11-17 14:00:00,54.34,54.35,54.32,54.33,14908.0,54.34,54.35,54.32,54.33,14908.0
2023-11-17 14:05:00,54.33,54.38,54.31,54.38,21992.0,54.33,54.38,54.31,54.38,21992.0
2023-11-17 14:10:00,54.38,54.41,54.37,54.4,9849.0,54.38,54.41,54.37,54.4,9849.0
2023-11-17 14:15:00,54.39,54.41,54.37,54.4,16925.0,54.39,54.41,54.37,54.4,16925.0
2023-11-17 14:20:00,54.4,54.4,54.32,54.34,11518.0,54.4,54.4,54.32,54.34,11518.0
2023-11-17 14:25:00,54.34,54.35,54.31,54.35,17832.0,54.34,54.35,54.31,54.35,17832.0
2023-11-17 14:30:00,54.35,54.36,54.31,54.36,25931.0,54.35,54.36,54.31,54.36,25931.0
2023-11-17 14:35:00,54.36,54.37,54.31,54.32,32221.0,54.36,54.37,54.31,54.32,32221.0
2023-11-17 14:40:00,54.32,54.42,54.32,54.41,63135.0,54.32,54.42,54.32,54.41,63135.0
2023-11-17 14:45:00,54.41,54.47,54.38,54.4,118367.0,54.41,54.47,54.38,54.4,118367.0
2023-11-17 14:50:00,54.4,54.41,54.38,54.39,30196.0,54.4,54.41,54.38,54.39,30196.0
2023-11-17 14:55:00,54.39,54.41,54.35,54.37,22487.0,54.39,54.41,54.35,54.37,22487.0
2023-11-17 15:00:00,54.38,54.41,54.36,54.37,28578.0,54.38,54.41,54.36,54.37,28578.0
2023-11-17 15:05:00,54.37,54.39,54.36,54.38,12388.0,54.37,54.39,54.36,54.38,12388.0
2023-11-17 15:10:00,54.38,54.39,54.33,54.37,26196.0,54.38,54.39,54.33,54.37,26196.0
2023-11-17 15:15:00,54.37,54.38,54.35,54.37,21669.0,54.37,54.38,54.35,54.37,21669.0
2023-11-17 15:20:00,54.37,54.37,54.34,54.37,37455.0,54.37,54.37,54.34,54.37,37455.0
2023-11-17 15:25:00,54.37,54.41,54.33,54.36,70043.0,54.37,54.41,54.33,54.36,70043.0
2023-11-17 15:30:00,54.37,54.38,54.23,54.26,101785.0,54.37,54.38,54.23,54.26,101785.0
2023-11-17 15:35:00,54.25,54.29,54.2,54.22,57163.0,54.25,54.29,54.2,54.22,57163.0
2023-11-17 15:40:00,54.22,54.31,54.2,54.26,61788.0,54.22,54.31,54.2,54.26,61788.0
2023-11-17 15:45:00,54.26,54.3,54.24,54.3,69003.0,54.26,54.3,54.24,54.3,69003.0
2023-11-17 15:50:00,54.3,54.32,54.26,54.28,155063.0,54.3,54.32,54.26,54.28,155063.0
2023-11-17 15:55:00,54.27,54.39,54.27,54.35,247814.0,54.27,54.39,54.27,54.35,247814.0
2023-11-20 09:30:00,54.06,54.23,54.05,54.2,162518.0,54.06,54.23,54.05,54.2,162518.0
2023-11-20 09:35:00,54.2,54.33,54.16,54.24,23476.0,54.2,54.33,54.16,54.24,23476.0
2023-11-20 09:40:00,54.24,54.3,54.2,54.23,27462.0,54.24,54.3,54.2,54.23,27462.0
2023-11-20 09:45:00,54.23,54.32,54.17,54.23,38845.0,54.23,54.32,54.17,54.23,38845.0
2023-11-20 09:50:00,54.23,54.27,54.14,54.15,43607.0,54.23,54.27,54.14,54.15,43607.0
2023-11-20 09:55:00,54.16,54.23,54.1,54.21,56755.0,54.16,54.23,54.1,54.21,56755.0
2023-11-20 10:00:00,54.21,54.3,54.2,54.28,50800.0,54.21,54.3,54.2,54.28,50800.0
2023-11-20 10:05:00,54.28,54.36,54.28,54.36,44756.0,54.28,54.36,54.28,54.36,44756.0
2023-11-20 10:10:00,54.37,54.42,54.36,54.38,38370.0,54.37,54.42,54.36,54.38,38370.0
2023-11-20 10:15:00,54.38,54.41,54.31,54.32,57550.0,54.38,54.41,54.31,54.32,57550.0
2023-11-20 10:20:00,54.32,54.34,54.21,54.26,27746.0,54.32,54.34,54.21,54.26,27746.0
2023-11-20 10:25:00,54.27,54.31,54.22,54.22,28260.0,54.27,54.31,54.22,54.22,28260.0
2023-11-20 10:30:00,54.22,54.28,54.2,54.28,36226.0,54.22,54.28,54.2,54.28,36226.0
2023-11-20 10:35:00,54.28,54.33,54.26,54.3,37716.0,54.28,54.33,54.26,54.3,37716.0
2023-11-20 10:40:00,54.3,54.3,54.26,54.29,26990.0,54.3,54.3,54.26,54.29,26990.0
2023-11-20 10:45:00,54.29,54.38,54.29,54.38,33020.0,54.29,54.38,54.29,54.38,33020.0
2023-11-20 10:50:00,54.38,54.41,54.36,54.37,40771.0,54.38,54.41,54.36,54.37,40771.0
2023-11-20 10:55:00,54.37,54.37,54.28,54.3,44229.0,54.37,54.37,54.28,54.3,44229.0
2023-11-20 11:00:00,54.3,54.35,54.26,54.35,58734.0,54.3,54.35,54.26,54.35,58734.0
2023-11-20 11:05:00,54.34,54.39,54.33,54.37,18982.0,54.34,54.39,54.33,54.37,18982.0
2023-11-20 11:10:00,54.36,54.37,54.3,54.32,23969.0,54.36,54.37,54.3,54.32,23969.0
2023-11-20 11:15:00,54.32,54.39,54.3,54.32,28139.0,54.32,54.39,54.3,54.32,28139.0
2023-11-20 11:20:00,54.32,54.32,54.18,54.22,53158.0,54.32,54.32,54.18,54.22,53158.0
2023-11-20 11:25:00,54.22,54.22,54.16,54.2,37997.0,54.22,54.22,54.16,54.2,37997.0
2023-11-20 11:30:00,54.2,54.21,54.13,54.19,40041.0,54.2,54.21,54.13,54.19,40041.0
2023-11-20 11:35:00,54.19,54.22,54.17,54.19,32402.0,54.19,54.22,54.17,54.19,32402.0
2023-11-20 11:40:00,54.19,54.2,54.17,54.17,25190.0,54.19,54.2,54.17,54.17,25190.0
2023-11-20 11:45:00,54.17,54.22,54.17,54.19,27099.0,54.17,54.22,54.17,54.19,27099.0
2023-11-20 11:50:00,54.2,54.24,54.19,54.24,24502.0,54.2,54.24,54.19,54.24,24502.0
2023-11-20 11:55:00,54.23,54.3,54.22,54.29,28941.0,54.23,54.3,54.22,54.29,28941.0
2023-11-20 12:00:00,54.28,54.3,54.25,54.28,18056.0,54.28,54.3,54.25,54.28,18056.0
2023-11-20 12:05:00,54.29,54.34,54.28,54.32,17066.0,54.29,54.34,54.28,54.32,17066.0
2023-11-20 12:10:00,54.32,54.33,54.3,54.31,15062.0,54.32,54.33,54.3,54.31,15062.0
2023-11-20 12:15:00,54.32,54.35,54.32,54.35,7853.0,54.32,54.35,54.32,54.35,7853.0
2023-11-20 12:20:00,54.35,54.35,54.28,54.3,15368.0,54.35,54.35,54.28,54.3,15368.0
2023-11-20 12:25:00,54.3,54.31,54.26,54.29,19110.0,54.3,54.31,54.26,54.29,19110.0
2023-11-20 12:30:00,54.29,54.3,54.25,54.26,13989.0,54.29,54.3,54.25,54.26,13989.0
2023-11-20 12:35:00,54.26,54.27,54.24,54.27,7695.0,54.26,54.27,54.24,54.27,7695.0
2023-11-20 12:40:00,54.27,54.29,54.26,54.27,23433.0,54.27,54.29,54.26,54.27,23433.0
2023-11-20 12:45:00,54.27,54.27,54.24,54.26,19364.0,54.27,54.27,54.24,54.26,19364.0
2023-11-20 12:50:00,54.26,54.26,54.19,54.22,19783.0,54.26,54.26,54.19,54.22,19783.0
2023-11-20 12:55:00,54.22,54.25,54.21,54.23,18864.0,54.22,54.25,54.21,54.23,18864.0
2023-11-20 13:00:00,54.24,54.36,54.23,54.35,29903.0,54.24,54.36,54.23,54.35,29903.0
2023-11-20 13:05:00,54.34,54.34,54.26,54.27,18716.0,54.34,54.34,54.26,54.27,18716.0
2023-11-20 13:10:00,54.26,54.32,54.24,54.3,20232.0,54.26,54.32,54.24,54.3,20232.0
2023-11-20 13:15:00,54.3,54.31,54.25,54.27,25881.0,54.3,54.31,54.25,54.27,25881.0
2023-11-20 13:20:00,54.26,54.28,54.25,54.27,29712.0,54.26,54.28,54.25,54.27,29712.0
2023-11-20 13:25:00,54.27,54.29,54.25,54.28,18288.0,54.27,54.29,54.25,54.28,18288.0
2023-11-20 13:30:00,54.28,54.34,54.27,54.34,18149.0,54.28,54.34,54.27,54.34,18149.0
2023-11-20 13:35:00,54.33,54.35,54.31,54.32,19008.0,54.33,54.35,54.31,54.32,19008.0
2023-11-20 13:40:00,54.32,54.36,54.31,54.35,38247.0,54.32,54.36,54.31,54.35,38247.0
2023-11-20 13:45:00,54.34,54.35,54.29,54.29,29487.0,54.34,54.35,54.29,54.29,29487.0
2023-11-20 13:50:00,54.3,54.37,54.29,54.34,56535.0,54.3,54.37,54.29,54.34,56535.0
2023-11-20 13:55:00,54.33,54.39,54.32,54.39,32383.0,54.33,54.39,54.32,54.39,32383.0
2023-11-20 14:00:00,54.39,54.41,54.38,54.38,14510.0,54.39,54.41,54.38,54.38,14510.0
2023-11-20 14:05:00,54.37,54.42,54.35,54.42,23367.0,54.37,54.42,54.35,54.42,23367.0
2023-11-20 14:10:00,54.42,54.45,54.38,54.41,33606.0,54.42,54.45,54.38,54.41,33606.0
2023-11-20 14:15:00,54.41,54.46,54.41,54.45,19215.0,54.41,54.46,54.41,54.45,19215.0
2023-11-20 14:20:00,54.45,54.47,54.41,54.45,26020.0,54.45,54.47,54.41,54.45,26020.0
2023-11-20 14:25:00,54.45,54.46,54.42,54.44,19303.0,54.45,54.46,54.42,54.44,19303.0
2023-11-20 14:30:00,54.44,54.5,54.43,54.48,27531.0,54.44,54.5,54.43,54.48,27531.0
2023-11-20 14:35:00,54.48,54.52,54.4,54.43,62734.0,54.48,54.52,54.4,54.43,62734.0
2023-11-20 14:40:00,54.43,54.49,54.42,54.49,35739.0,54.43,54.49,54.42,54.49,35739.0
2023-11-20 14:45:00,54.49,54.55,54.49,54.52,25073.0,54.49,54.55,54.49,54.52,25073.0
2023-11-20 14:50:00,54.52,54.52,54.46,54.48,67857.0,54.52,54.52,54.46,54.48,67857.0
2023-11-20 14:55:00,54.48,54.53,54.45,54.51,39305.0,54.48,54.53,54.45,54.51,39305.0
2023-11-20 15:00:00,54.5,54.51,54.47,54.5,38342.0,54.5,54.51,54.47,54.5,38342.0
2023-11-20 15:05:00,54.5,54.53,54.5,54.53,28995.0,54.5,54.53,54.5,54.53,28995.0
2023-11-20 15:10:00,54.52,54.57,54.51,54.55,30577.0,54.52,54.57,54.51,54.55,30577.0
2023-11-20 15:15:00,54.54,54.55,54.49,54.52,42735.0,54.54,54.55,54.49,54.52,42735.0
2023-11-20 15:20:00,54.51,54.52,54.48,54.49,26426.0,54.51,54.52,54.48,54.49,26426.0
2023-11-20 15:25:00,54.49,54.57,54.49,54.55,24817.0,54.49,54.57,54.49,54.55,24817.0
2023-11-20 15:30:00,54.55,54.58,54.5,54.51,66522.0,54.55,54.58,54.5,54.51,66522.0
2023-11-20 15:35:00,54.51,54.54,54.47,54.53,51549.0,54.51,54.54,54.47,54.53,51549.0
2023-11-20 15:40:00,54.53,54.57,54.51,54.55,39723.0,54.53,54.57,54.51,54.55,39723.0
2023-11-20 15:45:00,54.54,54.55,54.45,54.45,77700.0,54.54,54.55,54.45,54.45,77700.0
2023-11-20 15:50:00,54.45,54.51,54.44,54.48,132150.0,54.45,54.51,54.44,54.48,132150.0
2023-11-20 15:55:00,54.48,54.49,54.42,54.46,313429.0,54.48,54.49,54.42,54.46,313429.0
2023-11-21 09:30:00,54.66,54.85,54.6,54.65,143850.0,54.66,54.85,54.6,54.65,143850.0
2023-11-21 09:35:00,54.64,54.86,54.6,54.69,67330.0,54.64,54.86,54.6,54.69,67330.0
2023-11-21 09:40:00,54.69,54.72,54.56,54.63,75458.0,54.69,54.72,54.56,54.63,75458.0
2023-11-21 09:45:00,54.64,54.65,54.55,54.61,47200.0,54.64,54.65,54.55,54.61,47200.0
2023-11-21 09:50:00,54.61,54.61,54.52,54.53,38577.0,54.61,54.61,54.52,54.53,38577.0
2023-11-21 09:55:00,54.53,54.6,54.49,54.55,51276.0,54.53,54.6,54.49,54.55,51276.0
2023-11-21 10:00:00,54.55,54.62,54.47,54.54,77485.0,54.55,54.62,54.47,54.54,77485.0
2023-11-21 10:05:00,54.54,54.62,54.48,54.58,33187.0,54.54,54.62,54.48,54.58,33187.0
2023-11-21 10:10:00,54.57,54.69,54.56,54.66,28603.0,54.57,54.69,54.56,54.66,28603.0
2023-11-21 10:15:00,54.66,54.77,54.66,54.74,32911.0,54.66,54.77,54.66,54.74,32911.0
2023-11-21 10:20:00,54.74,54.8,54.71,54.79,40549.0,54.74,54.8,54.71,54.79,40549.0
2023-11-21 10:25:00,54.78,54.79,54.72,54.75,44049.0,54.78,54.79,54.72,54.75,44049.0
2023-11-21 10:30:00,54.75,54.75,54.6,54.62,38804.0,54.75,54.75,54.6,54.62,38804.0
2023-11-21 10:35:00,54.61,54.68,54.6,54.64,26413.0,54.61,54.68,54.6,54.64,26413.0
2023-11-21 10:40:00,54.64,54.76,54.64,54.75,22185.0,54.64,54.76,54.64,54.75,22185.0
2023-11-21 10:45:00,54.76,54.83,54.74,54.81,30114.0,54.76,54.83,54.74,54.81,30114.0
2023-11-21 10:50:00,54.82,54.82,54.73,54.76,28519.0,54.82,54.82,54.73,54.76,28519.0
2023-11-21 10:55:00,54.76,54.78,54.72,54.76,49278.0,54.76,54.78,54.72,54.76,49278.0
2023-11-21 11:00:00,54.75,54.76,54.69,54.72,53484.0,54.75,54.76,54.69,54.72,53484.0
2023-11-21 11:05:00,54.72,54.76,54.72,54.75,44057.0,54.72,54.76,54.72,54.75,44057.0
2023-11-21 11:10:00,54.74,54.75,54.71,54.72,32387.0,54.74,54.75,54.71,54.72,32387.0
2023-11-21 11:15:00,54.71,54.78,54.71,54.77,51188.0,54.71,54.78,54.71,54.77,51188.0
2023-11-21 11:20:00,54.77,54.8,54.73,54.78,54448.0,54.77,54.8,54.73,54.78,54448.0
2023-11-21 11:25:00,54.78,54.78,54.71,54.77,39625.0,54.78,54.78,54.71,54.77,39625.0
2023-11-21 11:30:00,54.76,54.78,54.73,54.75,49865.0,54.76,54.78,54.73,54.75,49865.0
2023-11-21 11:35:00,54.75,54.79,54.73,54.78,48389.0,54.75,54.79,54.73,54.78,48389.0
2023-11-21 11:40:00,54.78,54.79,54.71,54.78,59703.0,54.78,54.79,54.71,54.78,59703.0
2023-11-21 11:45:00,54.79,54.8,54.72,54.77,51171.0,54.79,54.8,54.72,54.77,51171.0
2023-11-21 11:50:00,54.77,54.81,54.76,54.79,36079.0,54.77,54.81,54.76,54.79,36079.0
2023-11-21 11:55:00,54.79,54.81,54.77,54.8,18187.0,54.79,54.81,54.77,54.8,18187.0
2023-11-21 12:00:00,54.8,54.88,54.8,54.85,64954.0,54.8,54.88,54.8,54.85,64954.0
2023-11-21 12:05:00,54.85,54.87,54.81,54.82,19619.0,54.85,54.87,54.81,54.82,19619.0
2023-11-21 12:10:00,54.82,54.93,54.82,54.9,31186.0,54.82,54.93,54.82,54.9,31186.0
2023-11-21 12:15:00,54.91,54.94,54.87,54.88,31005.0,54.91,54.94,54.87,54.88,31005.0
2023-11-21 12:20:00,54.89,54.95,54.88,54.92,50783.0,54.89,54.95,54.88,54.92,50783.0
2023-11-21 12:25:00,54.93,54.94,54.89,54.92,23372.0,54.93,54.94,54.89,54.92,23372.0
2023-11-21 12:30:00,54.92,54.93,54.87,54.91,18488.0,54.92,54.93,54.87,54.91,18488.0
2023-11-21 12:35:00,54.91,54.94,54.9,54.93,19513.0,54.91,54.94,54.9,54.93,19513.0
2023-11-21 12:40:00,54.92,54.98,54.91,54.98,26078.0,54.92,54.98,54.91,54.98,26078.0
2023-11-21 12:45:00,54.98,55.0,54.95,54.96,36852.0,54.98,55.0,54.95,54.96,36852.0
2023-11-21 12:50:00,54.96,55.02,54.95,55.0,56210.0,54.96,55.02,54.95,55.0,56210.0
2023-11-21 12:55:00,55.0,55.0,54.96,55.0,23986.0,55.0,55.0,54.96,55.0,23986.0
2023-11-21 13:00:00,54.99,54.99,54.95,54.96,19574.0,54.99,54.99,54.95,54.96,19574.0
2023-11-21 13:05:00,54.96,54.99,54.94,54.98,13468.0,54.96,54.99,54.94,54.98,13468.0
2023-11-21 13:10:00,54.97,55.01,54.92,55.01,21127.0,54.97,55.01,54.92,55.01,21127.0
2023-11-21 13:15:00,55.0,55.01,54.96,54.98,17242.0,55.0,55.01,54.96,54.98,17242.0
2023-11-21 13:20:00,54.98,54.99,54.95,54.97,25548.0,54.98,54.99,54.95,54.97,25548.0
2023-11-21 13:25:00,54.97,54.99,54.93,54.94,21189.0,54.97,54.99,54.93,54.94,21189.0
2023-11-21 13:30:00,54.94,54.97,54.93,54.95,52356.0,54.94,54.97,54.93,54.95,52356.0
2023-11-21 13:35:00,54.95,55.02,54.95,55.02,23328.0,54.95,55.02,54.95,55.02,23328.0
2023-11-21 13:40:00,55.02,55.07,55.02,55.06,22860.0,55.02,55.07,55.02,55.06,22860.0
2023-11-21 13:45:00,55.05,55.09,55.04,55.07,29679.0,55.05,55.09,55.04,55.07,29679.0
2023-11-21 13:50:00,55.08,55.08,55.06,55.07,21597.0,55.08,55.08,55.06,55.07,21597.0
2023-11-21 13:55:00,55.07,55.11,55.06,55.06,274368.0,55.07,55.11,55.06,55.06,274368.0
2023-11-21 14:00:00,55.07,55.17,55.02,55.16,133530.0,55.07,55.17,55.02,55.16,133530.0
2023-11-21 14:05:00,55.16,55.18,55.14,55.15,27521.0,55.16,55.18,55.14,55.15,27521.0
2023-11-21 14:10:00,55.15,55.21,55.13,55.17,62285.0,55.15,55.21,55.13,55.17,62285.0
2023-11-21 14:15:00,55.17,55.19,55.14,55.17,39052.0,55.17,55.19,55.14,55.17,39052.0
2023-11-21 14:20:00,55.18,55.18,55.06,55.1,45015.0,55.18,55.18,55.06,55.1,45015.0
2023-11-21 14:25:00,55.09,55.19,55.09,55.19,63800.0,55.09,55.19,55.09,55.19,63800.0
2023-11-21 14:30:00,55.19,55.23,55.16,55.22,45484.0,55.19,55.23,55.16,55.22,45484.0
2023-11-21 14:35:00,55.21,55.25,55.18,55.24,58760.0,55.21,55.25,55.18,55.24,58760.0
2023-11-21 14:40:00,55.24,55.24,55.15,55.17,59664.0,55.24,55.24,55.15,55.17,59664.0
2023-11-21 14:45:00,55.17,55.18,55.11,55.15,40285.0,55.17,55.18,55.11,55.15,40285.0
2023-11-21 14:50:00,55.15,55.16,55.06,55.1,72947.0,55.15,55.16,55.06,55.1,72947.0
2023-11-21 14:55:00,55.1,55.15,55.08,55.14,31033.0,55.1,55.15,55.08,55.14,31033.0
2023-11-21 15:00:00,55.15,55.15,55.08,55.12,35560.0,55.15,55.15,55.08,55.12,35560.0
2023-11-21 15:05:00,55.11,55.14,55.09,55.11,43128.0,55.11,55.14,55.09,55.11,43128.0
2023-11-21 15:10:00,55.12,55.15,55.12,55.13,19752.0,55.12,55.15,55.12,55.13,19752.0
2023-11-21 15:15:00,55.13,55.18,55.11,55.17,44143.0,55.13,55.18,55.11,55.17,44143.0
2023-11-21 15:20:00,55.16,55.17,55.1,55.11,43544.0,55.16,55.17,55.1,55.11,43544.0
2023-11-21 15:25:00,55.1,55.13,55.07,55.11,36289.0,55.1,55.13,55.07,55.11,36289.0
2023-11-21 15:30:00,55.1,55.11,55.07,55.09,53068.0,55.1,55.11,55.07,55.09,53068.0
2023-11-21 15:35:00,55.09,55.12,55.06,55.09,78796.0,55.09,55.12,55.06,55.09,78796.0
2023-11-21 15:40:00,55.1,55.15,55.09,55.11,92259.0,55.1,55.15,55.09,55.11,92259.0
2023-11-21 15:45:00,55.11,55.16,55.03,55.16,141973.0,55.11,55.16,55.03,55.16,141973.0
2023-11-21 15:50:00,55.17,55.23,55.16,55.23,232181.0,55.17,55.23,55.16,55.23,232181.0
2023-11-21 15:55:00,55.22,55.35,55.21,55.33,652232.0,55.22,55.35,55.21,55.33,652232.0
2023-11-22 09:30:00,55.58,55.83,55.44,55.48,131441.0,55.58,55.83,55.44,55.48,131441.0
2023-11-22 09:35:00,55.5,55.6,55.41,55.58,35262.0,55.5,55.6,55.41,55.58,35262.0
2023-11-22 09:40:00,55.58,55.63,55.48,55.56,49374.0,55.58,55.63,55.48,55.56,49374.0
2023-11-22 09:45:00,55.57,55.64,55.53,55.62,34628.0,55.57,55.64,55.53,55.62,34628.0
2023-11-22 09:50:00,55.61,55.61,55.53,55.55,51487.0,55.61,55.61,55.53,55.55,51487.0
2023-11-22 09:55:00,55.55,55.64,55.53,55.56,62246.0,55.55,55.64,55.53,55.56,62246.0
2023-11-22 10:00:00,55.6,55.66,55.52,55.6,45369.0,55.6,55.66,55.52,55.6,45369.0
2023-11-22 10:05:00,55.59,55.62,55.56,55.57,38649.0,55.59,55.62,55.56,55.57,38649.0
2023-11-22 10:10:00,55.56,55.64,55.56,55.61,61271.0,55.56,55.64,55.56,55.61,61271.0
2023-11-22 10:15:00,55.61,55.75,55.6,55.74,63137.0,55.61,55.75,55.6,55.74,63137.0
2023-11-22 10:20:00,55.73,55.75,55.64,55.66,49645.0,55.73,55.75,55.64,55.66,49645.0
2023-11-22 10:25:00,55.66,55.7,55.65,55.67,26025.0,55.66,55.7,55.65,55.67,26025.0
2023-11-22 10:30:00,55.67,55.73,55.62,55.63,48376.0,55.67,55.73,55.62,55.63,48376.0
2023-11-22 10:35:00,55.63,55.68,55.61,55.63,43767.0,55.63,55.68,55.61,55.63,43767.0
2023-11-22 10:40:00,55.63,55.69,55.62,55.68,39211.0,55.63,55.69,55.62,55.68,39211.0
2023-11-22 10:45:00,55.67,55.69,55.52,55.52,127668.0,55.67,55.69,55.52,55.52,127668.0
2023-11-22 10:50:00,55.52,55.54,55.37,55.41,71657.0,55.52,55.54,55.37,55.41,71657.0
2023-11-22 10:55:00,55.41,55.44,55.38,55.41,33947.0,55.41,55.44,55.38,55.41,33947.0
2023-11-22 11:00:00,55.41,55.47,55.39,55.45,36554.0,55.41,55.47,55.39,55.45,36554.0
2023-11-22 11:05:00,55.45,55.45,55.36,55.36,31890.0,55.45,55.45,55.36,55.36,31890.0
2023-11-22 11:10:00,55.35,55.43,55.32,55.41,40137.0,55.35,55.43,55.32,55.41,40137.0
2023-11-22 11:15:00,55.41,55.42,55.37,55.4,31215.0,55.41,55.42,55.37,55.4,31215.0
2023-11-22 11:20:00,55.4,55.44,55.38,55.41,36510.0,55.4,55.44,55.38,55.41,36510.0
2023-11-22 11:25:00,55.42,55.48,55.41,55.48,25131.0,55.42,55.48,55.41,55.48,25131.0
2023-11-22 11:30:00,55.48,55.48,55.44,55.47,25170.0,55.48,55.48,55.44,55.47,25170.0
2023-11-22 11:35:00,55.47,55.47,55.43,55.44,36440.0,55.47,55.47,55.43,55.44,36440.0
2023-11-22 11:40:00,55.44,55.47,55.43,55.45,30021.0,55.44,55.47,55.43,55.45,30021.0
2023-11-22 11:45:00,55.45,55.46,55.42,55.44,35488.0,55.45,55.46,55.42,55.44,35488.0
2023-11-22 11:50:00,55.44,55.48,55.43,55.47,21406.0,55.44,55.48,55.43,55.47,21406.0
2023-11-22 11:55:00,55.47,55.52,55.44,55.52,33194.0,55.47,55.52,55.44,55.52,33194.0
2023-11-22 12:00:00,55.52,55.56,55.5,55.55,19485.0,55.52,55.56,55.5,55.55,19485.0
2023-11-22 12:05:00,55.55,55.56,55.52,55.54,18995.0,55.55,55.56,55.52,55.54,18995.0
2023-11-22 12:10:00,55.54,55.54,55.49,55.5,48669.0,55.54,55.54,55.49,55.5,48669.0
2023-11-22 12:15:00,55.49,55.57,55.49,55.55,42323.0,55.49,55.57,55.49,55.55,42323.0
2023-11-22 12:20:00,55.55,55.56,55.51,55.52,32613.0,55.55,55.56,55.51,55.52,32613.0
2023-11-22 12:25:00,55.52,55.53,55.49,55.5,64163.0,55.52,55.53,55.49,55.5,64163.0
2023-11-22 12:30:00,55.5,55.52,55.49,55.51,62329.0,55.5,55.52,55.49,55.51,62329.0
2023-11-22 12:35:00,55.51,55.55,55.5,55.5,43503.0,55.51,55.55,55.5,55.5,43503.0
2023-11-22 12:40:00,55.51,55.51,55.4,55.4,42486.0,55.51,55.51,55.4,55.4,42486.0
2023-11-22 12:45:00,55.4,55.48,55.4,55.46,14767.0,55.4,55.48,55.4,55.46,14767.0
2023-11-22 12:50:00,55.45,55.49,55.45,55.47,12583.0,55.45,55.49,55.45,55.47,12583.0
2023-11-22 12:55:00,55.47,55.51,55.45,55.51,20011.0,55.47,55.51,55.45,55.51,20011.0
2023-11-22 13:00:00,55.51,55.51,55.46,55.47,24067.0,55.51,55.51,55.46,55.47,24067.0
2023-11-22 13:05:00,55.47,55.52,55.47,55.52,16096.0,55.47,55.52,55.47,55.52,16096.0
2023-11-22 13:10:00,55.51,55.52,55.49,55.51,19797.0,55.51,55.52,55.49,55.51,19797.0
2023-11-22 13:15:00,55.52,55.52,55.46,55.47,20959.0,55.52,55.52,55.46,55.47,20959.0
2023-11-22 13:20:00,55.46,55.49,55.45,55.45,11162.0,55.46,55.49,55.45,55.45,11162.0
2023-11-22 13:25:00,55.45,55.46,55.41,55.44,14486.0,55.45,55.46,55.41,55.44,14486.0
2023-11-22 13:30:00,55.44,55.44,55.4,55.41,16037.0,55.44,55.44,55.4,55.41,16037.0
2023-11-22 13:35:00,55.41,55.41,55.38,55.39,45250.0,55.41,55.41,55.38,55.39,45250.0
2023-11-22 13:40:00,55.4,55.46,55.39,55.45,41629.0,55.4,55.46,55.39,55.45,41629.0
2023-11-22 13:45:00,55.45,55.47,55.44,55.46,15821.0,55.45,55.47,55.44,55.46,15821.0
2023-11-22 13:50:00,55.47,55.53,55.45,55.48,29791.0,55.47,55.53,55.45,55.48,29791.0
2023-11-22 13:55:00,55.48,55.49,55.44,55.45,27433.0,55.48,55.49,55.44,55.45,27433.0
2023-11-22 14:00:00,55.44,55.49,55.43,55.48,28447.0,55.44,55.49,55.43,55.48,28447.0
2023-11-22 14:05:00,55.48,55.53,55.47,55.51,49697.0,55.48,55.53,55.47,55.51,49697.0
2023-11-22 14:10:00,55.5,55.53,55.5,55.53,14000.0,55.5,55.53,55.5,55.53,14000.0
2023-11-22 14:15:00,55.52,55.57,55.52,55.55,18516.0,55.52,55.57,55.52,55.55,18516.0
2023-11-22 14:20:00,55.55,55.56,55.52,55.55,21439.0,55.55,55.56,55.52,55.55,21439.0
2023-11-22 14:25:00,55.54,55.56,55.53,55.55,16401.0,55.54,55.56,55.53,55.55,16401.0
2023-11-22 14:30:00,55.55,55.56,55.51,55.52,31207.0,55.55,55.56,55.51,55.52,31207.0
2023-11-22 14:35:00,55.52,55.53,55.44,55.46,63395.0,55.52,55.53,55.44,55.46,63395.0
2023-11-22 14:40:00,55.47,55.47,55.42,55.45,46022.0,55.47,55.47,55.42,55.45,46022.0
2023-11-22 14:45:00,55.45,55.45,55.39,55.4,24778.0,55.45,55.45,55.39,55.4,24778.0
2023-11-22 14:50:00,55.41,55.44,55.4,55.44,12362.0,55.41,55.44,55.4,55.44,12362.0
2023-11-22 14:55:00,55.44,55.47,55.43,55.46,46144.0,55.44,55.47,55.43,55.46,46144.0
2023-11-22 15:00:00,55.46,55.51,55.45,55.51,32382.0,55.46,55.51,55.45,55.51,32382.0
2023-11-22 15:05:00,55.51,55.53,55.48,55.5,51986.0,55.51,55.53,55.48,55.5,51986.0
2023-11-22 15:10:00,55.49,55.5,55.46,55.5,43202.0,55.49,55.5,55.46,55.5,43202.0
2023-11-22 15:15:00,55.5,55.51,55.45,55.45,38760.0,55.5,55.51,55.45,55.45,38760.0
2023-11-22 15:20:00,55.46,55.46,55.39,55.39,52439.0,55.46,55.46,55.39,55.39,52439.0
2023-11-22 15:25:00,55.39,55.47,55.39,55.47,67680.0,55.39,55.47,55.39,55.47,67680.0
2023-11-22 15:30:00,55.48,55.49,55.45,55.47,40650.0,55.48,55.49,55.45,55.47,40650.0
2023-11-22 15:35:00,55.47,55.49,55.43,55.45,55479.0,55.47,55.49,55.43,55.45,55479.0
2023-11-22 15:40:00,55.45,55.45,55.41,55.41,56895.0,55.45,55.45,55.41,55.41,56895.0
2023-11-22 15:45:00,55.42,55.48,55.34,55.47,177544.0,55.42,55.48,55.34,55.47,177544.0
2023-11-22 15:50:00,55.47,55.52,55.37,55.41,218405.0,55.47,55.52,55.37,55.41,218405.0
2023-11-22 15:55:00,55.41,55.47,55.4,55.42,259266.0,55.41,55.47,55.4,55.42,259266.0
2023-11-24 09:30:00,55.5,55.54,55.26,55.38,121872.0,55.5,55.54,55.26,55.38,121872.0
2023-11-24 09:35:00,55.39,55.42,55.3,55.32,31031.0,55.39,55.42,55.3,55.32,31031.0
2023-11-24 09:40:00,55.32,55.37,55.26,55.27,34450.0,55.32,55.37,55.26,55.27,34450.0
2023-11-24 09:45:00,55.28,55.42,55.2,55.41,59901.0,55.28,55.42,55.2,55.41,59901.0
2023-11-24 09:50:00,55.42,55.55,55.42,55.48,53899.0,55.42,55.55,55.42,55.48,53899.0
2023-11-24 09:55:00,55.48,55.52,55.47,55.5,45249.0,55.48,55.52,55.47,55.5,45249.0
2023-11-24 10:00:00,55.5,55.58,55.49,55.58,55879.0,55.5,55.58,55.49,55.58,55879.0
2023-11-24 10:05:00,55.59,55.66,55.58,55.61,36597.0,55.59,55.66,55.58,55.61,36597.0
2023-11-24 10:10:00,55.61,55.64,55.51,55.61,97176.0,55.61,55.64,55.51,55.61,97176.0
2023-11-24 10:15:00,55.62,55.63,55.52,55.52,47297.0,55.62,55.63,55.52,55.52,47297.0
2023-11-24 10:20:00,55.52,55.53,55.46,55.53,33579.0,55.52,55.53,55.46,55.53,33579.0
2023-11-24 10:25:00,55.53,55.54,55.45,55.48,29269.0,55.53,55.54,55.45,55.48,29269.0
2023-11-24 10:30:00,55.48,55.57,55.47,55.55,31419.0,55.48,55.57,55.47,55.55,31419.0
2023-11-24 10:35:00,55.54,55.56,55.47,55.48,32706.0,55.54,55.56,55.47,55.48,32706.0
2023-11-24 10:40:00,55.48,55.57,55.47,55.54,32570.0,55.48,55.57,55.47,55.54,32570.0
2023-11-24 10:45:00,55.53,55.55,55.5,55.53,23792.0,55.53,55.55,55.5,55.53,23792.0
2023-11-24 10:50:00,55.53,55.54,55.46,55.5,33951.0,55.53,55.54,55.46,55.5,33951.0
2023-11-24 10:55:00,55.49,55.5,55.44,55.48,21301.0,55.49,55.5,55.44,55.48,21301.0
2023-11-24 11:00:00,55.47,55.5,55.41,55.49,29698.0,55.47,55.5,55.41,55.49,29698.0
2023-11-24 11:05:00,55.48,55.5,55.44,55.47,21102.0,55.48,55.5,55.44,55.47,21102.0
2023-11-24 11:10:00,55.47,55.5,55.45,55.5,30515.0,55.47,55.5,55.45,55.5,30515.0
2023-11-24 11:15:00,55.49,55.52,55.49,55.51,22484.0,55.49,55.52,55.49,55.51,22484.0
2023-11-24 11:20:00,55.51,55.52,55.45,55.48,21667.0,55.51,55.52,55.45,55.48,21667.0
2023-11-24 11:25:00,55.49,55.49,55.43,55.46,21341.0,55.49,55.49,55.43,55.46,21341.0
2023-11-24 11:30:00,55.46,55.56,55.46,55.52,35828.0,55.46,55.56,55.46,55.52,35828.0
2023-11-24 11:35:00,55.52,55.58,55.5,55.55,23884.0,55.52,55.58,55.5,55.55,23884.0
2023-11-24 11:40:00,55.55,55.56,55.48,55.51,21507.0,55.55,55.56,55.48,55.51,21507.0
2023-11-24 11:45:00,55.5,55.53,55.5,55.52,16333.0,55.5,55.53,55.5,55.52,16333.0
2023-11-24 11:50:00,55.52,55.57,55.52,55.57,17513.0,55.52,55.57,55.52,55.57,17513.0
2023-11-24 11:55:00,55.57,55.57,55.51,55.54,21546.0,55.57,55.57,55.51,55.54,21546.0
2023-11-24 12:00:00,55.54,55.59,55.54,55.59,17002.0,55.54,55.59,55.54,55.59,17002.0
2023-11-24 12:05:00,55.6,55.61,55.57,55.6,17360.0,55.6,55.61,55.57,55.6,17360.0
2023-11-24 12:10:00,55.6,55.6,55.54,55.55,21095.0,55.6,55.6,55.54,55.55,21095.0
2023-11-24 12:15:00,55.55,55.58,55.51,55.55,24652.0,55.55,55.58,55.51,55.55,24652.0
2023-11-24 12:20:00,55.55,55.59,55.54,55.57,23498.0,55.55,55.59,55.54,55.57,23498.0
2023-11-24 12:25:00,55.58,55.6,55.56,55.56,22811.0,55.58,55.6,55.56,55.56,22811.0
2023-11-24 12:30:00,55.56,55.63,55.55,55.62,24897.0,55.56,55.63,55.55,55.62,24897.0
2023-11-24 12:35:00,55.63,55.64,55.59,55.64,40675.0,55.63,55.64,55.59,55.64,40675.0
2023-11-24 12:40:00,55.63,55.65,55.59,55.62,42531.0,55.63,55.65,55.59,55.62,42531.0
2023-11-24 12:45:00,55.63,55.65,55.57,55.59,51003.0,55.63,55.65,55.57,55.59,51003.0
2023-11-24 12:50:00,55.58,55.62,55.56,55.62,75054.0,55.58,55.62,55.56,55.62,75054.0
2023-11-24 12:55:00,55.62,55.68,55.61,55.64,127340.0,55.62,55.68,55.61,55.64,127340.0
2023-11-27 09:30:00,55.33,55.82,55.26,55.7,129450.0,55.33,55.82,55.26,55.7,129450.0
2023-11-27 09:35:00,55.71,55.72,55.51,55.52,31505.0,55.71,55.72,55.51,55.52,31505.0
2023-11-27 09:40:00,55.53,55.61,55.46,55.47,61884.0,55.53,55.61,55.46,55.47,61884.0
2023-11-27 09:45:00,55.48,55.55,55.39,55.51,74142.0,55.48,55.55,55.39,55.51,74142.0
2023-11-27 09:50:00,55.51,55.58,55.47,55.58,61131.0,55.51,55.58,55.47,55.58,61131.0
2023-11-27 09:55:00,55.58,55.58,55.5,55.57,41541.0,55.58,55.58,55.5,55.57,41541.0
2023-11-27 10:00:00,55.58,55.67,55.53,55.65,61624.0,55.58,55.67,55.53,55.65,61624.0
2023-11-27 10:05:00,55.66,55.77,55.63,55.76,42542.0,55.66,55.77,55.63,55.76,42542.0
2023-11-27 10:10:00,55.76,55.76,55.63,55.66,32064.0,55.76,55.76,55.63,55.66,32064.0
2023-11-27 10:15:00,55.66,55.75,55.62,55.63,52526.0,55.66,55.75,55.62,55.63,52526.0
2023-11-27 10:20:00,55.63,55.64,55.5,55.51,50487.0,55.63,55.64,55.5,55.51,50487.0
2023-11-27 10:25:00,55.5,55.54,55.46,55.5,79442.0,55.5,55.54,55.46,55.5,79442.0
2023-11-27 10:30:00,55.5,55.6,55.47,55.58,74171.0,55.5,55.6,55.47,55.58,74171.0
2023-11-27 10:35:00,55.59,55.59,55.43,55.44,42336.0,55.59,55.59,55.43,55.44,42336.0
2023-11-27 10:40:00,55.44,55.49,55.42,55.46,49424.0,55.44,55.49,55.42,55.46,49424.0
2023-11-27 10:45:00,55.45,55.51,55.42,55.5,98955.0,55.45,55.51,55.42,55.5,98955.0
2023-11-27 10:50:00,55.5,55.53,55.45,55.52,93256.0,55.5,55.53,55.45,55.52,93256.0
2023-11-27 10:55:00,55.52,55.53,55.49,55.51,41983.0,55.52,55.53,55.49,55.51,41983.0
2023-11-27 11:00:00,55.51,55.51,55.43,55.46,40241.0,55.51,55.51,55.43,55.46,40241.0
2023-11-27 11:05:00,55.47,55.6,55.45,55.6,69947.0,55.47,55.6,55.45,55.6,69947.0
2023-11-27 11:10:00,55.6,55.65,55.59,55.64,44745.0,55.6,55.65,55.59,55.64,44745.0
2023-11-27 11:15:00,55.64,55.65,55.59,55.6,35499.0,55.64,55.65,55.59,55.6,35499.0
2023-11-27 11:20:00,55.6,55.6,55.48,55.48,15832.0,55.6,55.6,55.48,55.48,15832.0
2023-11-27 11:25:00,55.48,55.49,55.44,55.48,29300.0,55.48,55.49,55.44,55.48,29300.0
2023-11-27 11:30:00,55.48,55.49,55.43,55.44,10541.0,55.48,55.49,55.43,55.44,10541.0
2023-11-27 11:35:00,55.44,55.47,55.42,55.47,19946.0,55.44,55.47,55.42,55.47,19946.0
2023-11-27 11:40:00,55.47,55.52,55.46,55.5,23265.0,55.47,55.52,55.46,55.5,23265.0
2023-11-27 11:45:00,55.51,55.56,55.5,55.56,25351.0,55.51,55.56,55.5,55.56,25351.0
2023-11-27 11:50:00,55.56,55.58,55.54,55.56,22909.0,55.56,55.58,55.54,55.56,22909.0
2023-11-27 11:55:00,55.57,55.62,55.55,55.56,25700.0,55.57,55.62,55.55,55.56,25700.0
2023-11-27 12:00:00,55.57,55.57,55.46,55.5,39199.0,55.57,55.57,55.46,55.5,39199.0
2023-11-27 12:05:00,55.5,55.55,55.48,55.55,24460.0,55.5,55.55,55.48,55.55,24460.0
2023-11-27 12:10:00,55.55,55.55,55.5,55.51,29319.0,55.55,55.55,55.5,55.51,29319.0
2023-11-27 12:15:00,55.51,55.54,55.48,55.52,27765.0,55.51,55.54,55.48,55.52,27765.0
2023-11-27 12:20:00,55.52,55.52,55.46,55.5,29640.0,55.52,55.52,55.46,55.5,29640.0
2023-11-27 12:25:00,55.5,55.55,55.48,55.53,23795.0,55.5,55.55,55.48,55.53,23795.0
2023-11-27 12:30:00,55.54,55.59,55.52,55.58,22833.0,55.54,55.59,55.52,55.58,22833.0
2023-11-27 12:35:00,55.57,55.6,55.55,55.6,13207.0,55.57,55.6,55.55,55.6,13207.0
2023-11-27 12:40:00,55.6,55.66,55.59,55.63,48858.0,55.6,55.66,55.59,55.63,48858.0
2023-11-27 12:45:00,55.63,55.65,55.57,55.58,61730.0,55.63,55.65,55.57,55.58,61730.0
2023-11-27 12:50:00,55.58,55.58,55.55,55.58,32639.0,55.58,55.58,55.55,55.58,32639.0
2023-11-27 12:55:00,55.57,55.6,55.56,55.58,15274.0,55.57,55.6,55.56,55.58,15274.0
2023-11-27 13:00:00,55.58,55.6,55.55,55.6,13002.0,55.58,55.6,55.55,55.6,13002.0
2023-11-27 13:05:00,55.59,55.61,55.57,55.57,14835.0,55.59,55.61,55.57,55.57,14835.0
2023-11-27 13:10:00,55.57,55.65,55.57,55.65,29623.0,55.57,55.65,55.57,55.65,29623.0
2023-11-27 13:15:00,55.65,55.67,55.6,55.6,26720.0,55.65,55.67,55.6,55.6,26720.0
2023-11-27 13:20:00,55.61,55.66,55.6,55.66,16334.0,55.61,55.66,55.6,55.66,16334.0
2023-11-27 13:25:00,55.66,55.7,55.64,55.69,18889.0,55.66,55.7,55.64,55.69,18889.0
2023-11-27 13:30:00,55.69,55.76,55.69,55.76,28324.0,55.69,55.76,55.69,55.76,28324.0
2023-11-27 13:35:00,55.75,55.8,55.73,55.78,51821.0,55.75,55.8,55.73,55.78,51821.0
2023-11-27 13:40:00,55.79,55.8,55.77,55.77,37868.0,55.79,55.8,55.77,55.77,37868.0
2023-11-27 13:45:00,55.77,55.81,55.75,55.77,31383.0,55.77,55.81,55.75,55.77,31383.0
2023-11-27 13:50:00,55.77,55.79,55.74,55.75,20860.0,55.77,55.79,55.74,55.75,20860.0
2023-11-27 13:55:00,55.75,55.76,55.71,55.73,26811.0,55.75,55.76,55.71,55.73,26811.0
2023-11-27 14:00:00,55.74,55.75,55.71,55.75,27219.0,55.74,55.75,55.71,55.75,27219.0
2023-11-27 14:05:00,55.76,55.77,55.72,55.73,34077.0,55.76,55.77,55.72,55.73,34077.0
2023-11-27 14:10:00,55.73,55.75,55.72,55.74,18467.0,55.73,55.75,55.72,55.74,18467.0
2023-11-27 14:15:00,55.74,55.76,55.7,55.72,27001.0,55.74,55.76,55.7,55.72,27001.0
2023-11-27 14:20:00,55.73,55.78,55.72,55.76,34231.0,55.73,55.78,55.72,55.76,34231.0
2023-11-27 14:25:00,55.76,55.77,55.73,55.75,40635.0,55.76,55.77,55.73,55.75,40635.0
2023-11-27 14:30:00,55.75,55.75,55.71,55.73,33124.0,55.75,55.75,55.71,55.73,33124.0
2023-11-27 14:35:00,55.72,55.73,55.69,55.7,26372.0,55.72,55.73,55.69,55.7,26372.0
2023-11-27 14:40:00,55.7,55.73,55.66,55.7,30495.0,55.7,55.73,55.66,55.7,30495.0
2023-11-27 14:45:00,55.71,55.73,55.67,55.7,42379.0,55.71,55.73,55.67,55.7,42379.0
2023-11-27 14:50:00,55.69,55.69,55.66,55.66,20547.0,55.69,55.69,55.66,55.66,20547.0
2023-11-27 14:55:00,55.66,55.73,55.66,55.73,39227.0,55.66,55.73,55.66,55.73,39227.0
2023-11-27 15:00:00,55.73,55.77,55.72,55.77,40476.0,55.73,55.77,55.72,55.77,40476.0
2023-11-27 15:05:00,55.77,55.78,55.74,55.76,39267.0,55.77,55.78,55.74,55.76,39267.0
2023-11-27 15:10:00,55.75,55.76,55.71,55.71,31244.0,55.75,55.76,55.71,55.71,31244.0
2023-11-27 15:15:00,55.71,55.74,55.7,55.73,37505.0,55.71,55.74,55.7,55.73,37505.0
2023-11-27 15:20:00,55.73,55.75,55.7,55.73,46682.0,55.73,55.75,55.7,55.73,46682.0
2023-11-27 15:25:00,55.73,55.81,55.72,55.78,46814.0,55.73,55.81,55.72,55.78,46814.0
2023-11-27 15:30:00,55.79,55.81,55.75,55.78,63376.0,55.79,55.81,55.75,55.78,63376.0
2023-11-27 15:35:00,55.78,55.82,55.77,55.79,52948.0,55.78,55.82,55.77,55.79,52948.0
2023-11-27 15:40:00,55.79,55.79,55.75,55.76,54553.0,55.79,55.79,55.75,55.76,54553.0
2023-11-27 15:45:00,55.77,55.8,55.71,55.73,123045.0,55.77,55.8,55.71,55.73,123045.0
2023-11-27 15:50:00,55.73,55.77,55.73,55.73,124874.0,55.73,55.77,55.73,55.73,124874.0
2023-11-27 15:55:00,55.73,55.75,55.67,55.67,353332.0,55.73,55.75,55.67,55.67,353332.0
2023-11-28 09:30:00,55.56,55.74,55.5,55.59,75244.0,55.56,55.74,55.5,55.59,75244.0
2023-11-28 09:35:00,55.6,55.63,55.43,55.52,95497.0,55.6,55.63,55.43,55.52,95497.0
2023-11-28 09:40:00,55.5,55.51,55.39,55.44,40297.0,55.5,55.51,55.39,55.44,40297.0
2023-11-28 09:45:00,55.44,55.61,55.44,55.57,66251.0,55.44,55.61,55.44,55.57,66251.0
2023-11-28 09:50:00,55.57,55.62,55.54,55.57,39175.0,55.57,55.62,55.54,55.57,39175.0
2023-11-28 09:55:00,55.55,55.61,55.51,55.53,29496.0,55.55,55.61,55.51,55.53,29496.0
2023-11-28 10:00:00,55.53,55.55,55.4,55.42,42996.0,55.53,55.55,55.4,55.42,42996.0
2023-11-28 10:05:00,55.41,55.42,55.28,55.33,21145.0,55.41,55.42,55.28,55.33,21145.0
2023-11-28 10:10:00,55.34,55.51,55.32,55.51,34895.0,55.34,55.51,55.32,55.51,34895.0
2023-11-28 10:15:00,55.51,55.54,55.42,55.45,30056.0,55.51,55.54,55.42,55.45,30056.0
2023-11-28 10:20:00,55.44,55.48,55.42,55.44,42199.0,55.44,55.48,55.42,55.44,42199.0
2023-11-28 10:25:00,55.44,55.5,55.42,55.48,11206.0,55.44,55.5,55.42,55.48,11206.0
2023-11-28 10:30:00,55.47,55.47,55.43,55.46,16616.0,55.47,55.47,55.43,55.46,16616.0
2023-11-28 10:35:00,55.45,55.45,55.4,55.41,20564.0,55.45,55.45,55.4,55.41,20564.0
2023-11-28 10:40:00,55.41,55.5,55.41,55.44,36966.0,55.41,55.5,55.41,55.44,36966.0
2023-11-28 10:45:00,55.45,55.45,55.37,55.37,22152.0,55.45,55.45,55.37,55.37,22152.0
2023-11-28 10:50:00,55.36,55.46,55.36,55.41,31004.0,55.36,55.46,55.36,55.41,31004.0
2023-11-28 10:55:00,55.41,55.47,55.4,55.43,33192.0,55.41,55.47,55.4,55.43,33192.0
2023-11-28 11:00:00,55.43,55.43,55.38,55.39,18005.0,55.43,55.43,55.38,55.39,18005.0
2023-11-28 11:05:00,55.4,55.42,55.37,55.4,14447.0,55.4,55.42,55.37,55.4,14447.0
2023-11-28 11:10:00,55.39,55.41,55.36,55.38,14574.0,55.39,55.41,55.36,55.38,14574.0
2023-11-28 11:15:00,55.38,55.39,55.34,55.39,15762.0,55.38,55.39,55.34,55.39,15762.0
2023-11-28 11:20:00,55.38,55.43,55.34,55.43,15303.0,55.38,55.43,55.34,55.43,15303.0
2023-11-28 11:25:00,55.43,55.43,55.34,55.41,26703.0,55.43,55.43,55.34,55.41,26703.0
2023-11-28 11:30:00,55.41,55.46,55.38,55.44,24345.0,55.41,55.46,55.38,55.44,24345.0
2023-11-28 11:35:00,55.44,55.47,55.42,55.45,14948.0,55.44,55.47,55.42,55.45,14948.0
2023-11-28 11:40:00,55.45,55.47,55.43,55.43,21293.0,55.45,55.47,55.43,55.43,21293.0
2023-11-28 11:45:00,55.44,55.45,55.39,55.4,22313.0,55.44,55.45,55.39,55.4,22313.0
2023-11-28 11:50:00,55.4,55.43,55.37,55.41,24355.0,55.4,55.43,55.37,55.41,24355.0
2023-11-28 11:55:00,55.41,55.42,55.39,55.4,14302.0,55.41,55.42,55.39,55.4,14302.0
2023-11-28 12:00:00,55.4,55.41,55.38,55.39,16522.0,55.4,55.41,55.38,55.39,16522.0
2023-11-28 12:05:00,55.38,55.4,55.33,55.34,15765.0,55.38,55.4,55.33,55.34,15765.0
2023-11-28 12:10:00,55.34,55.36,55.32,55.32,13405.0,55.34,55.36,55.32,55.32,13405.0
2023-11-28 12:15:00,55.33,55.33,55.2,55.23,17783.0,55.33,55.33,55.2,55.23,17783.0
2023-11-28 12:20:00,55.22,55.24,55.19,55.22,24916.0,55.22,55.24,55.19,55.22,24916.0
2023-11-28 12:25:00,55.22,55.26,55.22,55.25,13432.0,55.22,55.26,55.22,55.25,13432.0
2023-11-28 12:30:00,55.25,55.25,55.18,55.21,18804.0,55.25,55.25,55.18,55.21,18804.0
2023-11-28 12:35:00,55.22,55.25,55.2,55.24,11173.0,55.22,55.25,55.2,55.24,11173.0
2023-11-28 12:40:00,55.25,55.25,55.21,55.23,8436.0,55.25,55.25,55.21,55.23,8436.0
2023-11-28 12:45:00,55.23,55.27,55.21,55.27,14277.0,55.23,55.27,55.21,55.27,14277.0
2023-11-28 12:50:00,55.27,55.28,55.24,55.26,14171.0,55.27,55.28,55.24,55.26,14171.0
2023-11-28 12:55:00,55.26,55.26,55.22,55.25,8551.0,55.26,55.26,55.22,55.25,8551.0
2023-11-28 13:00:00,55.25,55.25,55.15,55.19,26801.0,55.25,55.25,55.15,55.19,26801.0
2023-11-28 13:05:00,55.2,55.2,55.17,55.18,8795.0,55.2,55.2,55.17,55.18,8795.0
2023-11-28 13:10:00,55.18,55.18,55.13,55.16,13506.0,55.18,55.18,55.13,55.16,13506.0
2023-11-28 13:15:00,55.15,55.18,55.12,55.15,17824.0,55.15,55.18,55.12,55.15,17824.0
2023-11-28 13:20:00,55.16,55.16,55.1,55.11,41638.0,55.16,55.16,55.1,55.11,41638.0
2023-11-28 13:25:00,55.12,55.21,55.11,55.2,34073.0,55.12,55.21,55.11,55.2,34073.0
2023-11-28 13:30:00,55.21,55.25,55.19,55.22,23423.0,55.21,55.25,55.19,55.22,23423.0
2023-11-28 13:35:00,55.22,55.22,55.16,55.18,19897.0,55.22,55.22,55.16,55.18,19897.0
2023-11-28 13:40:00,55.17,55.2,55.16,55.19,19917.0,55.17,55.2,55.16,55.19,19917.0
2023-11-28 13:45:00,55.19,55.24,55.18,55.23,19297.0,55.19,55.24,55.18,55.23,19297.0
2023-11-28 13:50:00,55.23,55.24,55.2,55.21,11479.0,55.23,55.24,55.2,55.21,11479.0
2023-11-28 13:55:00,55.2,55.21,55.15,55.16,23555.0,55.2,55.21,55.15,55.16,23555.0
2023-11-28 14:00:00,55.16,55.21,55.16,55.2,11951.0,55.16,55.21,55.16,55.2,11951.0
2023-11-28 14:05:00,55.21,55.23,55.18,55.2,22901.0,55.21,55.23,55.18,55.2,22901.0
2023-11-28 14:10:00,55.21,55.22,55.19,55.21,18018.0,55.21,55.22,55.19,55.21,18018.0
2023-11-28 14:15:00,55.21,55.23,55.2,55.22,16757.0,55.21,55.23,55.2,55.22,16757.0
2023-11-28 14:20:00,55.21,55.22,55.15,55.15,40877.0,55.21,55.22,55.15,55.15,40877.0
2023-11-28 14:25:00,55.15,55.2,55.14,55.16,48460.0,55.15,55.2,55.14,55.16,48460.0
2023-11-28 14:30:00,55.16,55.18,55.12,55.13,49656.0,55.16,55.18,55.12,55.13,49656.0
2023-11-28 14:35:00,55.14,55.18,55.13,55.17,18186.0,55.14,55.18,55.13,55.17,18186.0
2023-11-28 14:40:00,55.18,55.18,55.12,55.16,11410.0,55.18,55.18,55.12,55.16,11410.0
2023-11-28 14:45:00,55.16,55.17,55.13,55.13,16923.0,55.16,55.17,55.13,55.13,16923.0
2023-11-28 14:50:00,55.14,55.17,55.13,55.16,12864.0,55.14,55.17,55.13,55.16,12864.0
2023-11-28 14:55:00,55.16,55.17,55.12,55.14,13753.0,55.16,55.17,55.12,55.14,13753.0
2023-11-28 15:00:00,55.14,55.15,55.12,55.15,17301.0,55.14,55.15,55.12,55.15,17301.0
2023-11-28 15:05:00,55.15,55.17,55.13,55.16,21948.0,55.15,55.17,55.13,55.16,21948.0
2023-11-28 15:10:00,55.16,55.21,55.16,55.19,21469.0,55.16,55.21,55.16,55.19,21469.0
2023-11-28 15:15:00,55.18,55.24,55.17,55.24,25455.0,55.18,55.24,55.17,55.24,25455.0
2023-11-28 15:20:00,55.23,55.25,55.17,55.24,30830.0,55.23,55.25,55.17,55.24,30830.0
2023-11-28 15:25:00,55.24,55.25,55.2,55.23,18968.0,55.24,55.25,55.2,55.23,18968.0
2023-11-28 15:30:00,55.23,55.23,55.13,55.17,22916.0,55.23,55.23,55.13,55.17,22916.0
2023-11-28 15:35:00,55.16,55.17,55.11,55.12,27649.0,55.16,55.17,55.11,55.12,27649.0
2023-11-28 15:40:00,55.12,55.13,55.07,55.09,76203.0,55.12,55.13,55.07,55.09,76203.0
2023-11-28 15:45:00,55.09,55.1,55.05,55.1,163466.0,55.09,55.1,55.05,55.1,163466.0
2023-11-28 15:50:00,55.1,55.11,54.97,54.98,284407.0,55.1,55.11,54.97,54.98,284407.0
2023-11-28 15:55:00,54.99,55.04,54.91,54.93,712893.0,54.99,55.04,54.91,54.93,712893.0
2023-11-29 09:30:00,55.18,55.36,55.09,55.2,155133.0,55.18,55.36,55.09,55.2,155133.0
2023-11-29 09:35:00,55.19,55.43,55.13,55.36,91371.0,55.19,55.43,55.13,55.36,91371.0
2023-11-29 09:40:00,55.36,55.38,55.21,55.23,51459.0,55.36,55.38,55.21,55.23,51459.0
2023-11-29 09:45:00,55.23,55.28,55.14,55.28,55322.0,55.23,55.28,55.14,55.28,55322.0
2023-11-29 09:50:00,55.27,55.46,55.24,55.39,84637.0,55.27,55.46,55.24,55.39,84637.0
2023-11-29 09:55:00,55.39,55.5,55.38,55.48,39489.0,55.39,55.5,55.38,55.48,39489.0
2023-11-29 10:00:00,55.48,55.64,55.45,55.64,35195.0,55.48,55.64,55.45,55.64,35195.0
2023-11-29 10:05:00,55.64,55.64,55.48,55.53,64539.0,55.64,55.64,55.48,55.53,64539.0
2023-11-29 10:10:00,55.53,55.57,55.49,55.52,77182.0,55.53,55.57,55.49,55.52,77182.0
2023-11-29 10:15:00,55.53,55.6,55.51,55.54,37676.0,55.53,55.6,55.51,55.54,37676.0
2023-11-29 10:20:00,55.54,55.55,55.37,55.39,41352.0,55.54,55.55,55.37,55.39,41352.0
2023-11-29 10:25:00,55.39,55.45,55.37,55.44,35137.0,55.39,55.45,55.37,55.44,35137.0
2023-11-29 10:30:00,55.43,55.43,55.34,55.38,36320.0,55.43,55.43,55.34,55.38,36320.0
2023-11-29 10:35:00,55.38,55.45,55.37,55.44,39715.0,55.38,55.45,55.37,55.44,39715.0
2023-11-29 10:40:00,55.43,55.48,55.41,55.47,26709.0,55.43,55.48,55.41,55.47,26709.0
2023-11-29 10:45:00,55.47,55.49,55.42,55.42,25153.0,55.47,55.49,55.42,55.42,25153.0
2023-11-29 10:50:00,55.42,55.48,55.42,55.46,30956.0,55.42,55.48,55.42,55.46,30956.0
2023-11-29 10:55:00,55.46,55.47,55.38,55.38,23609.0,55.46,55.47,55.38,55.38,23609.0
2023-11-29 11:00:00,55.39,55.47,55.35,55.44,24165.0,55.39,55.47,55.35,55.44,24165.0
2023-11-29 11:05:00,55.44,55.46,55.39,55.4,74756.0,55.44,55.46,55.39,55.4,74756.0
2023-11-29 11:10:00,55.4,55.4,55.27,55.28,23990.0,55.4,55.4,55.27,55.28,23990.0
2023-11-29 11:15:00,55.28,55.28,55.11,55.2,56482.0,55.28,55.28,55.11,55.2,56482.0
2023-11-29 11:20:00,55.19,55.19,55.13,55.13,11278.0,55.19,55.19,55.13,55.13,11278.0
2023-11-29 11:25:00,55.13,55.21,55.11,55.2,29225.0,55.13,55.21,55.11,55.2,29225.0
2023-11-29 11:30:00,55.21,55.27,55.21,55.24,12443.0,55.21,55.27,55.21,55.24,12443.0
2023-11-29 11:35:00,55.25,55.34,55.25,55.32,27977.0,55.25,55.34,55.25,55.32,27977.0
2023-11-29 11:40:00,55.32,55.33,55.27,55.29,20057.0,55.32,55.33,55.27,55.29,20057.0
2023-11-29 11:45:00,55.3,55.31,55.28,55.3,12608.0,55.3,55.31,55.28,55.3,12608.0
2023-11-29 11:50:00,55.29,55.31,55.27,55.27,15547.0,55.29,55.31,55.27,55.27,15547.0
2023-11-29 11:55:00,55.28,55.32,55.26,55.32,19140.0,55.28,55.32,55.26,55.32,19140.0
2023-11-29 12:00:00,55.32,55.34,55.3,55.33,25832.0,55.32,55.34,55.3,55.33,25832.0
2023-11-29 12:05:00,55.34,55.42,55.33,55.39,23289.0,55.34,55.42,55.33,55.39,23289.0
2023-11-29 12:10:00,55.39,55.41,55.38,55.4,12626.0,55.39,55.41,55.38,55.4,12626.0
2023-11-29 12:15:00,55.4,55.44,55.4,55.42,9886.0,55.4,55.44,55.4,55.42,9886.0
2023-11-29 12:20:00,55.42,55.43,55.4,55.41,15687.0,55.42,55.43,55.4,55.41,15687.0
2023-11-29 12:25:00,55.41,55.44,55.4,55.41,13539.0,55.41,55.44,55.4,55.41,13539.0
2023-11-29 12:30:00,55.41,55.44,55.4,55.42,15641.0,55.41,55.44,55.4,55.42,15641.0
2023-11-29 12:35:00,55.42,55.44,55.4,55.44,14393.0,55.42,55.44,55.4,55.44,14393.0
2023-11-29 12:40:00,55.44,55.46,55.41,55.46,18975.0,55.44,55.46,55.41,55.46,18975.0
2023-11-29 12:45:00,55.46,55.46,55.39,55.4,17426.0,55.46,55.46,55.39,55.4,17426.0
2023-11-29 12:50:00,55.4,55.43,55.37,55.43,11679.0,55.4,55.43,55.37,55.43,11679.0
2023-11-29 12:55:00,55.43,55.43,55.39,55.4,11297.0,55.43,55.43,55.39,55.4,11297.0
2023-11-29 13:00:00,55.4,55.4,55.37,55.37,10953.0,55.4,55.4,55.37,55.37,10953.0
2023-11-29 13:05:00,55.37,55.4,55.37,55.4,10745.0,55.37,55.4,55.37,55.4,10745.0
2023-11-29 13:10:00,55.39,55.4,55.37,55.37,8694.0,55.39,55.4,55.37,55.37,8694.0
2023-11-29 13:15:00,55.36,55.38,55.34,55.35,9259.0,55.36,55.38,55.34,55.35,9259.0
2023-11-29 13:20:00,55.35,55.42,55.34,55.4,9632.0,55.35,55.42,55.34,55.4,9632.0
2023-11-29 13:25:00,55.41,55.44,55.39,55.44,11739.0,55.41,55.44,55.39,55.44,11739.0
2023-11-29 13:30:00,55.44,55.44,55.37,55.38,13823.0,55.44,55.44,55.37,55.38,13823.0
2023-11-29 13:35:00,55.38,55.43,55.37,55.4,15767.0,55.38,55.43,55.37,55.4,15767.0
2023-11-29 13:40:00,55.41,55.43,55.39,55.41,9075.0,55.41,55.43,55.39,55.41,9075.0
2023-11-29 13:45:00,55.42,55.44,55.38,55.39,267919.0,55.42,55.44,55.38,55.39,267919.0
2023-11-29 13:50:00,55.39,55.48,55.39,55.48,223416.0,55.39,55.48,55.39,55.48,223416.0
2023-11-29 13:55:00,55.47,55.51,55.45,55.5,11367.0,55.47,55.51,55.45,55.5,11367.0
2023-11-29 14:00:00,55.5,55.52,55.48,55.48,175299.0,55.5,55.52,55.48,55.48,175299.0
2023-11-29 14:05:00,55.49,55.56,55.48,55.56,22910.0,55.49,55.56,55.48,55.56,22910.0
2023-11-29 14:10:00,55.56,55.59,55.53,55.58,27041.0,55.56,55.59,55.53,55.58,27041.0
2023-11-29 14:15:00,55.58,55.61,55.56,55.57,28635.0,55.58,55.61,55.56,55.57,28635.0
2023-11-29 14:20:00,55.56,55.57,55.52,55.54,28697.0,55.56,55.57,55.52,55.54,28697.0
2023-11-29 14:25:00,55.54,55.55,55.51,55.52,32473.0,55.54,55.55,55.51,55.52,32473.0
2023-11-29 14:30:00,55.53,55.53,55.44,55.45,27808.0,55.53,55.53,55.44,55.45,27808.0
2023-11-29 14:35:00,55.46,55.46,55.4,55.41,24249.0,55.46,55.46,55.4,55.41,24249.0
2023-11-29 14:40:00,55.4,55.43,55.37,55.37,29885.0,55.4,55.43,55.37,55.37,29885.0
2023-11-29 14:45:00,55.37,55.4,55.36,55.4,30715.0,55.37,55.4,55.36,55.4,30715.0
2023-11-29 14:50:00,55.4,55.43,55.39,55.43,19416.0,55.4,55.43,55.39,55.43,19416.0
2023-11-29 14:55:00,55.42,55.45,55.41,55.44,23206.0,55.42,55.45,55.41,55.44,23206.0
2023-11-29 15:00:00,55.45,55.53,55.44,55.52,28224.0,55.45,55.53,55.44,55.52,28224.0
2023-11-29 15:05:00,55.52,55.55,55.51,55.54,40204.0,55.52,55.55,55.51,55.54,40204.0
2023-11-29 15:10:00,55.54,55.54,55.46,55.47,40440.0,55.54,55.54,55.46,55.47,40440.0
2023-11-29 15:15:00,55.47,55.48,55.35,55.39,39346.0,55.47,55.48,55.35,55.39,39346.0
2023-11-29 15:20:00,55.39,55.39,55.33,55.36,32099.0,55.39,55.39,55.33,55.36,32099.0
2023-11-29 15:25:00,55.36,55.36,55.31,55.32,29094.0,55.36,55.36,55.31,55.32,29094.0
2023-11-29 15:30:00,55.32,55.35,55.3,55.33,26003.0,55.32,55.35,55.3,55.33,26003.0
2023-11-29 15:35:00,55.33,55.36,55.32,55.34,28514.0,55.33,55.36,55.32,55.34,28514.0
2023-11-29 15:40:00,55.33,55.38,55.29,55.35,63503.0,55.33,55.38,55.29,55.35,63503.0
2023-11-29 15:45:00,55.36,55.42,55.34,55.41,74189.0,55.36,55.42,55.34,55.41,74189.0
2023-11-29 15:50:00,55.42,55.45,55.38,55.44,120323.0,55.42,55.45,55.38,55.44,120323.0
2023-11-29 15:55:00,55.44,55.46,55.41,55.46,221599.0,55.44,55.46,55.41,55.46,221599.0
2023-11-30 09:30:00,55.46,55.46,55.0,55.0,170173.0,55.46,55.46,55.0,55.0,170173.0
2023-11-30 09:35:00,55.01,55.2,54.98,55.2,38139.0,55.01,55.2,54.98,55.2,38139.0
2023-11-30 09:40:00,55.19,55.23,55.09,55.13,51409.0,55.19,55.23,55.09,55.13,51409.0
2023-11-30 09:45:00,55.14,55.17,54.94,55.05,68444.0,55.14,55.17,54.94,55.05,68444.0
2023-11-30 09:50:00,55.05,55.23,55.05,55.23,32617.0,55.05,55.23,55.05,55.23,32617.0
2023-11-30 09:55:00,55.24,55.25,55.12,55.15,26742.0,55.24,55.25,55.12,55.15,26742.0
2023-11-30 10:00:00,55.18,55.21,55.12,55.19,31098.0,55.18,55.21,55.12,55.19,31098.0
2023-11-30 10:05:00,55.2,55.28,55.19,55.27,31232.0,55.2,55.28,55.19,55.27,31232.0
2023-11-30 10:10:00,55.28,55.38,55.25,55.37,32570.0,55.28,55.38,55.25,55.37,32570.0
2023-11-30 10:15:00,55.37,55.48,55.35,55.48,42372.0,55.37,55.48,55.35,55.48,42372.0
2023-11-30 10:20:00,55.47,55.5,55.45,55.48,20850.0,55.47,55.5,55.45,55.48,20850.0
2023-11-30 10:25:00,55.47,55.5,55.4,55.43,23334.0,55.47,55.5,55.4,55.43,23334.0
2023-11-30 10:30:00,55.43,55.45,55.38,55.41,23687.0,55.43,55.45,55.38,55.41,23687.0
2023-11-30 10:35:00,55.4,55.44,55.34,55.37,216874.0,55.4,55.44,55.34,55.37,216874.0
2023-11-30 10:40:00,55.37,55.46,55.36,55.46,51242.0,55.37,55.46,55.36,55.46,51242.0
2023-11-30 10:45:00,55.46,55.46,55.36,55.36,25501.0,55.46,55.46,55.36,55.36,25501.0
2023-11-30 10:50:00,55.36,55.43,55.35,55.39,31612.0,55.36,55.43,55.35,55.39,31612.0
2023-11-30 10:55:00,55.39,55.48,55.38,55.47,41291.0,55.39,55.48,55.38,55.47,41291.0
2023-11-30 11:00:00,55.47,55.59,55.46,55.54,30887.0,55.47,55.59,55.46,55.54,30887.0
2023-11-30 11:05:00,55.54,55.54,55.49,55.5,36049.0,55.54,55.54,55.49,55.5,36049.0
2023-11-30 11:10:00,55.5,55.59,55.49,55.57,44191.0,55.5,55.59,55.49,55.57,44191.0
2023-11-30 11:15:00,55.57,55.59,55.48,55.5,19996.0,55.57,55.59,55.48,55.5,19996.0
2023-11-30 11:20:00,55.5,55.5,55.44,55.49,48878.0,55.5,55.5,55.44,55.49,48878.0
2023-11-30 11:25:00,55.49,55.52,55.43,55.47,31023.0,55.49,55.52,55.43,55.47,31023.0
2023-11-30 11:30:00,55.46,55.47,55.39,55.41,41406.0,55.46,55.47,55.39,55.41,41406.0
2023-11-30 11:35:00,55.4,55.44,55.38,55.38,32096.0,55.4,55.44,55.38,55.38,32096.0
2023-11-30 11:40:00,55.39,55.42,55.35,55.4,54662.0,55.39,55.42,55.35,55.4,54662.0
2023-11-30 11:45:00,55.4,55.49,55.39,55.48,37817.0,55.4,55.49,55.39,55.48,37817.0
2023-11-30 11:50:00,55.48,55.52,55.46,55.48,24133.0,55.48,55.52,55.46,55.48,24133.0
2023-11-30 11:55:00,55.48,55.51,55.43,55.44,28371.0,55.48,55.51,55.43,55.44,28371.0
2023-11-30 12:00:00,55.43,55.45,55.39,55.4,46557.0,55.43,55.45,55.39,55.4,46557.0
2023-11-30 12:05:00,55.4,55.4,55.35,55.4,38921.0,55.4,55.4,55.35,55.4,38921.0
2023-11-30 12:10:00,55.39,55.44,55.34,55.35,50635.0,55.39,55.44,55.34,55.35,50635.0
2023-11-30 12:15:00,55.35,55.35,55.27,55.34,24563.0,55.35,55.35,55.27,55.34,24563.0
2023-11-30 12:20:00,55.33,55.36,55.31,55.34,12995.0,55.33,55.36,55.31,55.34,12995.0
2023-11-30 12:25:00,55.34,55.36,55.33,55.36,11098.0,55.34,55.36,55.33,55.36,11098.0
2023-11-30 12:30:00,55.37,55.43,55.36,55.39,21415.0,55.37,55.43,55.36,55.39,21415.0
2023-11-30 12:35:00,55.4,55.4,55.36,55.37,19853.0,55.4,55.4,55.36,55.37,19853.0
2023-11-30 12:40:00,55.36,55.45,55.35,55.44,23167.0,55.36,55.45,55.35,55.44,23167.0
2023-11-30 12:45:00,55.44,55.46,55.43,55.45,16957.0,55.44,55.46,55.43,55.45,16957.0
2023-11-30 12:50:00,55.46,55.47,55.43,55.47,12058.0,55.46,55.47,55.43,55.47,12058.0
2023-11-30 12:55:00,55.46,55.5,55.46,55.47,18092.0,55.46,55.5,55.46,55.47,18092.0
2023-11-30 13:00:00,55.47,55.48,55.45,55.46,14052.0,55.47,55.48,55.45,55.46,14052.0
2023-11-30 13:05:00,55.45,55.47,55.44,55.46,15225.0,55.45,55.47,55.44,55.46,15225.0
2023-11-30 13:10:00,55.47,55.51,55.46,55.5,52419.0,55.47,55.51,55.46,55.5,52419.0
2023-11-30 13:15:00,55.5,55.54,55.5,55.53,16655.0,55.5,55.54,55.5,55.53,16655.0
2023-11-30 13:20:00,55.53,55.55,55.51,55.52,18241.0,55.53,55.55,55.51,55.52,18241.0
2023-11-30 13:25:00,55.52,55.56,55.47,55.47,29162.0,55.52,55.56,55.47,55.47,29162.0
2023-11-30 13:30:00,55.48,55.52,55.47,55.51,19771.0,55.48,55.52,55.47,55.51,19771.0
2023-11-30 13:35:00,55.51,55.54,55.5,55.52,19934.0,55.51,55.54,55.5,55.52,19934.0
2023-11-30 13:40:00,55.52,55.54,55.51,55.51,16194.0,55.52,55.54,55.51,55.51,16194.0
2023-11-30 13:45:00,55.51,55.52,55.45,55.46,22311.0,55.51,55.52,55.45,55.46,22311.0
2023-11-30 13:50:00,55.46,55.49,55.45,55.48,16523.0,55.46,55.49,55.45,55.48,16523.0
2023-11-30 13:55:00,55.48,55.52,55.48,55.51,16056.0,55.48,55.52,55.48,55.51,16056.0
2023-11-30 14:00:00,55.51,55.53,55.5,55.52,18080.0,55.51,55.53,55.5,55.52,18080.0
2023-11-30 14:05:00,55.52,55.59,55.52,55.58,16417.0,55.52,55.59,55.52,55.58,16417.0
2023-11-30 14:10:00,55.57,55.61,55.56,55.59,27002.0,55.57,55.61,55.56,55.59,27002.0
2023-11-30 14:15:00,55.59,55.64,55.59,55.62,17414.0,55.59,55.64,55.59,55.62,17414.0
2023-11-30 14:20:00,55.61,55.61,55.58,55.6,22571.0,55.61,55.61,55.58,55.6,22571.0
2023-11-30 14:25:00,55.6,55.62,55.59,55.62,21664.0,55.6,55.62,55.59,55.62,21664.0
2023-11-30 14:30:00,55.62,55.65,55.59,55.64,23728.0,55.62,55.65,55.59,55.64,23728.0
2023-11-30 14:35:00,55.64,55.66,55.63,55.64,23913.0,55.64,55.66,55.63,55.64,23913.0
2023-11-30 14:40:00,55.63,55.7,55.63,55.7,30009.0,55.63,55.7,55.63,55.7,30009.0
2023-11-30 14:45:00,55.71,55.72,55.63,55.68,56762.0,55.71,55.72,55.63,55.68,56762.0
2023-11-30 14:50:00,55.69,55.71,55.67,55.7,32601.0,55.69,55.71,55.67,55.7,32601.0
2023-11-30 14:55:00,55.7,55.72,55.67,55.72,42919.0,55.7,55.72,55.67,55.72,42919.0
2023-11-30 15:00:00,55.72,55.75,55.66,55.69,49764.0,55.72,55.75,55.66,55.69,49764.0
2023-11-30 15:05:00,55.69,55.69,55.66,55.68,30513.0,55.69,55.69,55.66,55.68,30513.0
2023-11-30 15:10:00,55.68,55.73,55.65,55.69,50603.0,55.68,55.73,55.65,55.69,50603.0
2023-11-30 15:15:00,55.69,55.7,55.57,55.61,61176.0,55.69,55.7,55.57,55.61,61176.0
2023-11-30 15:20:00,55.61,55.62,55.56,55.59,49706.0,55.61,55.62,55.56,55.59,49706.0
2023-11-30 15:25:00,55.59,55.62,55.58,55.61,38378.0,55.59,55.62,55.58,55.61,38378.0
2023-11-30 15:30:00,55.61,55.67,55.59,55.63,53745.0,55.61,55.67,55.59,55.63,53745.0
2023-11-30 15:35:00,55.63,55.7,55.62,55.68,79661.0,55.63,55.7,55.62,55.68,79661.0
2023-11-30 15:40:00,55.68,55.83,55.68,55.82,93410.0,55.68,55.83,55.68,55.82,93410.0
2023-11-30 15:45:00,55.82,55.9,55.8,55.87,183384.0,55.82,55.9,55.8,55.87,183384.0
2023-11-30 15:50:00,55.87,55.89,55.81,55.83,257808.0,55.87,55.89,55.81,55.83,257808.0
2023-11-30 15:55:00,55.83,55.95,55.83,55.89,545550.0,55.83,55.95,55.83,55.89,545550.0
2023-12-01 09:30:00,55.92,55.92,55.57,55.7,91049.0,55.92,55.92,55.57,55.7,91049.0
2023-12-01 09:35:00,55.71,55.82,55.68,55.79,32022.0,55.71,55.82,55.68,55.79,32022.0
2023-12-01 09:40:00,55.79,55.94,55.77,55.93,26970.0,55.79,55.94,55.77,55.93,26970.0
2023-12-01 09:45:00,55.93,56.0,55.89,55.98,41114.0,55.93,56.0,55.89,55.98,41114.0
2023-12-01 09:50:00,55.99,55.99,55.89,55.9,15043.0,55.99,55.99,55.89,55.9,15043.0
2023-12-01 09:55:00,55.89,55.96,55.81,55.83,31847.0,55.89,55.96,55.81,55.83,31847.0
2023-12-01 10:00:00,55.84,55.94,55.76,55.91,27034.0,55.84,55.94,55.76,55.91,27034.0
2023-12-01 10:05:00,55.89,55.95,55.88,55.91,12944.0,55.89,55.95,55.88,55.91,12944.0
2023-12-01 10:10:00,55.91,55.91,55.82,55.86,22140.0,55.91,55.91,55.82,55.86,22140.0
2023-12-01 10:15:00,55.85,55.95,55.85,55.95,17362.0,55.85,55.95,55.85,55.95,17362.0
2023-12-01 10:20:00,55.94,55.96,55.91,55.94,17898.0,55.94,55.96,55.91,55.94,17898.0
2023-12-01 10:25:00,55.95,55.95,55.88,55.88,27946.0,55.95,55.95,55.88,55.88,27946.0
2023-12-01 10:30:00,55.88,55.92,55.85,55.9,17952.0,55.88,55.92,55.85,55.9,17952.0
2023-12-01 10:35:00,55.9,55.93,55.84,55.85,88328.0,55.9,55.93,55.84,55.85,88328.0
2023-12-01 10:40:00,55.84,55.86,55.78,55.78,55860.0,55.84,55.86,55.78,55.78,55860.0
2023-12-01 10:45:00,55.79,55.8,55.74,55.78,253647.0,55.79,55.8,55.74,55.78,253647.0
2023-12-01 10:50:00,55.79,55.94,55.79,55.92,117918.0,55.79,55.94,55.79,55.92,117918.0
2023-12-01 10:55:00,55.94,55.98,55.74,55.77,108542.0,55.94,55.98,55.74,55.77,108542.0
2023-12-01 11:00:00,55.77,55.92,55.72,55.9,112782.0,55.77,55.92,55.72,55.9,112782.0
2023-12-01 11:05:00,55.89,55.9,55.84,55.87,36250.0,55.89,55.9,55.84,55.87,36250.0
2023-12-01 11:10:00,55.87,55.97,55.86,55.95,34771.0,55.87,55.97,55.86,55.95,34771.0
2023-12-01 11:15:00,55.95,55.95,55.85,55.91,32694.0,55.95,55.95,55.85,55.91,32694.0
2023-12-01 11:20:00,55.9,55.94,55.84,55.94,23883.0,55.9,55.94,55.84,55.94,23883.0
2023-12-01 11:25:00,55.94,55.95,55.89,55.93,42830.0,55.94,55.95,55.89,55.93,42830.0
2023-12-01 11:30:00,55.93,56.04,55.87,56.04,32168.0,55.93,56.04,55.87,56.04,32168.0
2023-12-01 11:35:00,56.03,56.05,56.0,56.02,15112.0,56.03,56.05,56.0,56.02,15112.0
2023-12-01 11:40:00,56.02,56.1,56.02,56.1,26173.0,56.02,56.1,56.02,56.1,26173.0
2023-12-01 11:45:00,56.1,56.11,56.03,56.07,10533.0,56.1,56.11,56.03,56.07,10533.0
2023-12-01 11:50:00,56.07,56.14,56.06,56.07,20151.0,56.07,56.14,56.06,56.07,20151.0
2023-12-01 11:55:00,56.07,56.1,56.05,56.09,22621.0,56.07,56.1,56.05,56.09,22621.0
2023-12-01 12:00:00,56.09,56.12,56.04,56.05,32116.0,56.09,56.12,56.04,56.05,32116.0
2023-12-01 12:05:00,56.04,56.09,56.03,56.08,18080.0,56.04,56.09,56.03,56.08,18080.0
2023-12-01 12:10:00,56.08,56.1,56.05,56.05,11848.0,56.08,56.1,56.05,56.05,11848.0
2023-12-01 12:15:00,56.05,56.1,56.05,56.09,12109.0,56.05,56.1,56.05,56.09,12109.0
2023-12-01 12:20:00,56.08,56.11,56.04,56.04,28578.0,56.08,56.11,56.04,56.04,28578.0
2023-12-01 12:25:00,56.04,56.14,55.99,56.13,49950.0,56.04,56.14,55.99,56.13,49950.0
2023-12-01 12:30:00,56.13,56.2,56.11,56.16,27719.0,56.13,56.2,56.11,56.16,27719.0
2023-12-01 12:35:00,56.16,56.2,56.15,56.15,25670.0,56.16,56.2,56.15,56.15,25670.0
2023-12-01 12:40:00,56.15,56.22,56.14,56.15,18647.0,56.15,56.22,56.14,56.15,18647.0
2023-12-01 12:45:00,56.16,56.2,56.15,56.18,26801.0,56.16,56.2,56.15,56.18,26801.0
2023-12-01 12:50:00,56.17,56.18,56.12,56.16,11966.0,56.17,56.18,56.12,56.16,11966.0
2023-12-01 12:55:00,56.15,56.2,56.14,56.19,32401.0,56.15,56.2,56.14,56.19,32401.0
2023-12-01 13:00:00,56.19,56.2,56.16,56.19,30753.0,56.19,56.2,56.16,56.19,30753.0
2023-12-01 13:05:00,56.19,56.19,56.11,56.12,24489.0,56.19,56.19,56.11,56.12,24489.0
2023-12-01 13:10:00,56.11,56.14,56.08,56.13,30032.0,56.11,56.14,56.08,56.13,30032.0
2023-12-01 13:15:00,56.12,56.14,56.08,56.14,14824.0,56.12,56.14,56.08,56.14,14824.0
2023-12-01 13:20:00,56.14,56.14,56.09,56.12,14627.0,56.14,56.14,56.09,56.12,14627.0
2023-12-01 13:25:00,56.12,56.16,56.11,56.15,20420.0,56.12,56.16,56.11,56.15,20420.0
2023-12-01 13:30:00,56.15,56.18,56.11,56.18,31437.0,56.15,56.18,56.11,56.18,31437.0
2023-12-01 13:35:00,56.17,56.17,56.11,56.14,25458.0,56.17,56.17,56.11,56.14,25458.0
2023-12-01 13:40:00,56.14,56.15,56.09,56.11,21116.0,56.14,56.15,56.09,56.11,21116.0
2023-12-01 13:45:00,56.11,56.14,56.1,56.12,14707.0,56.11,56.14,56.1,56.12,14707.0
2023-12-01 13:50:00,56.13,56.14,56.09,56.09,23394.0,56.13,56.14,56.09,56.09,23394.0
2023-12-01 13:55:00,56.11,56.11,56.07,56.09,14851.0,56.11,56.11,56.07,56.09,14851.0
2023-12-01 14:00:00,56.09,56.14,56.08,56.13,38403.0,56.09,56.14,56.08,56.13,38403.0
2023-12-01 14:05:00,56.13,56.15,56.07,56.07,31684.0,56.13,56.15,56.07,56.07,31684.0
2023-12-01 14:10:00,56.05,56.06,56.01,56.02,35016.0,56.05,56.06,56.01,56.02,35016.0
2023-12-01 14:15:00,56.02,56.02,55.93,55.94,28012.0,56.02,56.02,55.93,55.94,28012.0
2023-12-01 14:20:00,55.92,55.93,55.89,55.92,25579.0,55.92,55.93,55.89,55.92,25579.0
2023-12-01 14:25:00,55.91,55.91,55.86,55.87,25340.0,55.91,55.91,55.86,55.87,25340.0
2023-12-01 14:30:00,55.87,55.87,55.82,55.82,39593.0,55.87,55.87,55.82,55.82,39593.0
2023-12-01 14:35:00,55.81,55.85,55.78,55.83,40748.0,55.81,55.85,55.78,55.83,40748.0
2023-12-01 14:40:00,55.83,55.84,55.79,55.8,15449.0,55.83,55.84,55.79,55.8,15449.0
2023-12-01 14:45:00,55.8,55.86,55.79,55.86,29304.0,55.8,55.86,55.79,55.86,29304.0
2023-12-01 14:50:00,55.85,55.87,55.84,55.85,22004.0,55.85,55.87,55.84,55.85,22004.0
2023-12-01 14:55:00,55.86,55.9,55.85,55.9,26532.0,55.86,55.9,55.85,55.9,26532.0
2023-12-01 15:00:00,55.9,55.91,55.88,55.89,19402.0,55.9,55.91,55.88,55.89,19402.0
2023-12-01 15:05:00,55.89,55.93,55.87,55.9,17688.0,55.89,55.93,55.87,55.9,17688.0
2023-12-01 15:10:00,55.9,55.92,55.86,55.91,24591.0,55.9,55.92,55.86,55.91,24591.0
2023-12-01 15:15:00,55.91,55.92,55.89,55.9,12504.0,55.91,55.92,55.89,55.9,12504.0
2023-12-01 15:20:00,55.91,55.96,55.9,55.95,23900.0,55.91,55.96,55.9,55.95,23900.0
2023-12-01 15:25:00,55.95,56.04,55.94,56.01,87707.0,55.95,56.04,55.94,56.01,87707.0
2023-12-01 15:30:00,56.02,56.09,56.0,56.08,52867.0,56.02,56.09,56.0,56.08,52867.0
2023-12-01 15:35:00,56.08,56.1,56.02,56.05,32969.0,56.08,56.1,56.02,56.05,32969.0
2023-12-01 15:40:00,56.05,56.06,56.03,56.04,31076.0,56.05,56.06,56.03,56.04,31076.0
2023-12-01 15:45:00,56.03,56.07,56.02,56.06,100661.0,56.03,56.07,56.02,56.06,100661.0
2023-12-01 15:50:00,56.06,56.09,56.03,56.04,124704.0,56.06,56.09,56.03,56.04,124704.0
2023-12-01 15:55:00,56.05,56.21,56.04,56.14,323164.0,56.05,56.21,56.04,56.14,323164.0
2023-12-04 09:30:00,55.85,55.85,55.56,55.73,144771.0,55.85,55.85,55.56,55.73,144771.0
2023-12-04 09:35:00,55.77,55.79,55.46,55.48,47227.0,55.77,55.79,55.46,55.48,47227.0
2023-12-04 09:40:00,55.48,55.49,55.36,55.41,77083.0,55.48,55.49,55.36,55.41,77083.0
2023-12-04 09:45:00,55.41,55.53,55.41,55.45,54801.0,55.41,55.53,55.41,55.45,54801.0
2023-12-04 09:50:00,55.46,55.52,55.3,55.35,65860.0,55.46,55.52,55.3,55.35,65860.0
2023-12-04 09:55:00,55.35,55.36,55.24,55.25,59686.0,55.35,55.36,55.24,55.25,59686.0
2023-12-04 10:00:00,55.25,55.31,55.19,55.3,92906.0,55.25,55.31,55.19,55.3,92906.0
2023-12-04 10:05:00,55.3,55.31,55.18,55.19,72322.0,55.3,55.31,55.18,55.19,72322.0
2023-12-04 10:10:00,55.2,55.22,55.13,55.21,74869.0,55.2,55.22,55.13,55.21,74869.0
2023-12-04 10:15:00,55.21,55.23,55.12,55.15,53888.0,55.21,55.23,55.12,55.15,53888.0
2023-12-04 10:20:00,55.15,55.25,55.03,55.04,48381.0,55.15,55.25,55.03,55.04,48381.0
2023-12-04 10:25:00,55.04,55.09,54.99,55.02,72652.0,55.04,55.09,54.99,55.02,72652.0
2023-12-04 10:30:00,55.02,55.06,54.99,55.02,57591.0,55.02,55.06,54.99,55.02,57591.0
2023-12-04 10:35:00,55.02,55.03,54.96,55.02,53221.0,55.02,55.03,54.96,55.02,53221.0
2023-12-04 10:40:00,55.03,55.1,55.0,55.1,63145.0,55.03,55.1,55.0,55.1,63145.0
2023-12-04 10:45:00,55.1,55.2,55.09,55.16,45341.0,55.1,55.2,55.09,55.16,45341.0
2023-12-04 10:50:00,55.16,55.17,55.02,55.03,81711.0,55.16,55.17,55.02,55.03,81711.0
2023-12-04 10:55:00,55.03,55.05,54.96,55.04,80698.0,55.03,55.05,54.96,55.04,80698.0
2023-12-04 11:00:00,55.04,55.15,55.0,55.12,98763.0,55.04,55.15,55.0,55.12,98763.0
2023-12-04 11:05:00,55.12,55.12,55.04,55.05,54193.0,55.12,55.12,55.04,55.05,54193.0
2023-12-04 11:10:00,55.05,55.06,54.94,54.98,110747.0,55.05,55.06,54.94,54.98,110747.0
2023-12-04 11:15:00,54.99,55.11,54.98,55.1,67299.0,54.99,55.11,54.98,55.1,67299.0
2023-12-04 11:20:00,55.1,55.13,55.06,55.07,58669.0,55.1,55.13,55.06,55.07,58669.0
2023-12-04 11:25:00,55.07,55.08,54.93,54.96,127961.0,55.07,55.08,54.93,54.96,127961.0
2023-12-04 11:30:00,54.95,55.02,54.91,54.98,106013.0,54.95,55.02,54.91,54.98,106013.0
2023-12-04 11:35:00,54.98,54.98,54.89,54.94,70841.0,54.98,54.98,54.89,54.94,70841.0
2023-12-04 11:40:00,54.94,55.04,54.93,55.03,51504.0,54.94,55.04,54.93,55.03,51504.0
2023-12-04 11:45:00,55.03,55.03,54.92,54.93,49243.0,55.03,55.03,54.92,54.93,49243.0
2023-12-04 11:50:00,54.93,55.02,54.92,54.95,53500.0,54.93,55.02,54.92,54.95,53500.0
2023-12-04 11:55:00,54.94,54.95,54.88,54.9,54774.0,54.94,54.95,54.88,54.9,54774.0
2023-12-04 12:00:00,54.9,54.91,54.85,54.9,56063.0,54.9,54.91,54.85,54.9,56063.0
2023-12-04 12:05:00,54.89,54.97,54.88,54.91,63063.0,54.89,54.97,54.88,54.91,63063.0
2023-12-04 12:10:00,54.91,54.94,54.89,54.94,47407.0,54.91,54.94,54.89,54.94,47407.0
2023-12-04 12:15:00,54.94,54.97,54.91,54.95,35925.0,54.94,54.97,54.91,54.95,35925.0
2023-12-04 12:20:00,54.95,55.05,54.94,55.03,39290.0,54.95,55.05,54.94,55.03,39290.0
2023-12-04 12:25:00,55.03,55.03,54.96,55.0,34698.0,55.03,55.03,54.96,55.0,34698.0
2023-12-04 12:30:00,55.0,55.0,54.93,54.98,36269.0,55.0,55.0,54.93,54.98,36269.0
2023-12-04 12:35:00,54.98,54.99,54.92,54.94,44160.0,54.98,54.99,54.92,54.94,44160.0
2023-12-04 12:40:00,54.94,54.94,54.87,54.88,28459.0,54.94,54.94,54.87,54.88,28459.0
2023-12-04 12:45:00,54.89,54.91,54.86,54.89,56425.0,54.89,54.91,54.86,54.89,56425.0
2023-12-04 12:50:00,54.89,54.92,54.87,54.89,29743.0,54.89,54.92,54.87,54.89,29743.0
2023-12-04 12:55:00,54.9,54.91,54.88,54.89,33439.0,54.9,54.91,54.88,54.89,33439.0
2023-12-04 13:00:00,54.89,54.89,54.82,54.84,26757.0,54.89,54.89,54.82,54.84,26757.0
2023-12-04 13:05:00,54.84,54.84,54.77,54.79,26310.0,54.84,54.84,54.77,54.79,26310.0
2023-12-04 13:10:00,54.79,54.84,54.77,54.83,28591.0,54.79,54.84,54.77,54.83,28591.0
2023-12-04 13:15:00,54.83,54.85,54.8,54.8,42224.0,54.83,54.85,54.8,54.8,42224.0
2023-12-04 13:20:00,54.8,54.83,54.74,54.75,40558.0,54.8,54.83,54.74,54.75,40558.0
2023-12-04 13:25:00,54.74,54.76,54.71,54.75,68276.0,54.74,54.76,54.71,54.75,68276.0
2023-12-04 13:30:00,54.74,54.76,54.71,54.74,48423.0,54.74,54.76,54.71,54.74,48423.0
2023-12-04 13:35:00,54.73,54.77,54.71,54.74,55973.0,54.73,54.77,54.71,54.74,55973.0
2023-12-04 13:40:00,54.74,54.76,54.7,54.71,68142.0,54.74,54.76,54.7,54.71,68142.0
2023-12-04 13:45:00,54.71,54.74,54.68,54.71,51730.0,54.71,54.74,54.68,54.71,51730.0
2023-12-04 13:50:00,54.71,54.72,54.68,54.71,71189.0,54.71,54.72,54.68,54.71,71189.0
2023-12-04 13:55:00,54.71,54.73,54.68,54.71,50392.0,54.71,54.73,54.68,54.71,50392.0
2023-12-04 14:00:00,54.72,54.73,54.62,54.63,51750.0,54.72,54.73,54.62,54.63,51750.0
2023-12-04 14:05:00,54.63,54.67,54.62,54.63,65707.0,54.63,54.67,54.62,54.63,65707.0
2023-12-04 14:10:00,54.64,54.71,54.62,54.69,94933.0,54.64,54.71,54.62,54.69,94933.0
2023-12-04 14:15:00,54.68,54.71,54.61,54.62,54954.0,54.68,54.71,54.61,54.62,54954.0
2023-12-04 14:20:00,54.62,54.62,54.52,54.55,108737.0,54.62,54.62,54.52,54.55,108737.0
2023-12-04 14:25:00,54.55,54.59,54.53,54.58,45385.0,54.55,54.59,54.53,54.58,45385.0
2023-12-04 14:30:00,54.58,54.69,54.55,54.68,72545.0,54.58,54.69,54.55,54.68,72545.0
2023-12-04 14:35:00,54.68,54.74,54.67,54.69,62553.0,54.68,54.74,54.67,54.69,62553.0
2023-12-04 14:40:00,54.7,54.75,54.69,54.75,30483.0,54.7,54.75,54.69,54.75,30483.0
2023-12-04 14:45:00,54.75,54.77,54.7,54.73,63397.0,54.75,54.77,54.7,54.73,63397.0
2023-12-04 14:50:00,54.73,54.73,54.69,54.69,46126.0,54.73,54.73,54.69,54.69,46126.0
2023-12-04 14:55:00,54.69,54.7,54.65,54.66,55895.0,54.69,54.7,54.65,54.66,55895.0
2023-12-04 15:00:00,54.67,54.68,54.62,54.63,61548.0,54.67,54.68,54.62,54.63,61548.0
2023-12-04 15:05:00,54.63,54.65,54.6,54.61,70265.0,54.63,54.65,54.6,54.61,70265.0
2023-12-04 15:10:00,54.62,54.67,54.59,54.61,96191.0,54.62,54.67,54.59,54.61,96191.0
2023-12-04 15:15:00,54.6,54.68,54.56,54.66,81484.0,54.6,54.68,54.56,54.66,81484.0
2023-12-04 15:20:00,54.67,54.73,54.66,54.69,66110.0,54.67,54.73,54.66,54.69,66110.0
2023-12-04 15:25:00,54.7,54.8,54.69,54.8,58483.0,54.7,54.8,54.69,54.8,58483.0
2023-12-04 15:30:00,54.8,54.84,54.76,54.83,54103.0,54.8,54.84,54.76,54.83,54103.0
2023-12-04 15:35:00,54.83,54.85,54.78,54.82,92359.0,54.83,54.85,54.78,54.82,92359.0
2023-12-04 15:40:00,54.81,54.82,54.77,54.8,89215.0,54.81,54.82,54.77,54.8,89215.0
2023-12-04 15:45:00,54.79,54.82,54.74,54.81,141338.0,54.79,54.82,54.74,54.81,141338.0
2023-12-04 15:50:00,54.81,54.86,54.78,54.82,292304.0,54.81,54.86,54.78,54.82,292304.0
2023-12-04 15:55:00,54.82,54.85,54.73,54.78,721130.0,54.82,54.85,54.73,54.78,721130.0
2023-12-05 09:30:00,54.59,54.59,54.14,54.42,146726.0,54.59,54.59,54.14,54.42,146726.0
2023-12-05 09:35:00,54.4,54.42,54.09,54.2,48338.0,54.4,54.42,54.09,54.2,48338.0
2023-12-05 09:40:00,54.21,54.25,53.98,54.0,73723.0,54.21,54.25,53.98,54.0,73723.0
2023-12-05 09:45:00,53.99,54.15,53.93,54.02,91687.0,53.99,54.15,53.93,54.02,91687.0
2023-12-05 09:50:00,54.02,54.05,53.94,54.03,93547.0,54.02,54.05,53.94,54.03,93547.0
2023-12-05 09:55:00,54.04,54.16,54.03,54.09,42794.0,54.04,54.16,54.03,54.09,42794.0
2023-12-05 10:00:00,54.08,54.36,54.08,54.35,74052.0,54.08,54.36,54.08,54.35,74052.0
2023-12-05 10:05:00,54.35,54.35,54.22,54.3,43330.0,54.35,54.35,54.22,54.3,43330.0
2023-12-05 10:10:00,54.3,54.4,54.28,54.39,65275.0,54.3,54.4,54.28,54.39,65275.0
2023-12-05 10:15:00,54.38,54.47,54.37,54.47,31880.0,54.38,54.47,54.37,54.47,31880.0
2023-12-05 10:20:00,54.47,54.55,54.46,54.53,48243.0,54.47,54.55,54.46,54.53,48243.0
2023-12-05 10:25:00,54.53,54.58,54.46,54.57,51559.0,54.53,54.58,54.46,54.57,51559.0
2023-12-05 10:30:00,54.58,54.7,54.56,54.69,111284.0,54.58,54.7,54.56,54.69,111284.0
2023-12-05 10:35:00,54.7,54.72,54.6,54.63,60852.0,54.7,54.72,54.6,54.63,60852.0
2023-12-05 10:40:00,54.64,54.67,54.56,54.66,84026.0,54.64,54.67,54.56,54.66,84026.0
2023-12-05 10:45:00,54.66,54.76,54.65,54.74,42842.0,54.66,54.76,54.65,54.74,42842.0
2023-12-05 10:50:00,54.73,54.77,54.66,54.66,30746.0,54.73,54.77,54.66,54.66,30746.0
2023-12-05 10:55:00,54.66,54.75,54.66,54.72,90570.0,54.66,54.75,54.66,54.72,90570.0
2023-12-05 11:00:00,54.72,54.77,54.69,54.76,34053.0,54.72,54.77,54.69,54.76,34053.0
2023-12-05 11:05:00,54.76,54.78,54.65,54.66,26676.0,54.76,54.78,54.65,54.66,26676.0
2023-12-05 11:10:00,54.66,54.68,54.59,54.61,29391.0,54.66,54.68,54.59,54.61,29391.0
2023-12-05 11:15:00,54.61,54.61,54.47,54.48,26443.0,54.61,54.61,54.47,54.48,26443.0
2023-12-05 11:20:00,54.48,54.58,54.47,54.55,42363.0,54.48,54.58,54.47,54.55,42363.0
2023-12-05 11:25:00,54.55,54.66,54.54,54.64,50020.0,54.55,54.66,54.54,54.64,50020.0
2023-12-05 11:30:00,54.64,54.71,54.64,54.68,47777.0,54.64,54.71,54.64,54.68,47777.0
2023-12-05 11:35:00,54.69,54.69,54.6,54.66,32170.0,54.69,54.69,54.6,54.66,32170.0
2023-12-05 11:40:00,54.66,54.7,54.64,54.7,27394.0,54.66,54.7,54.64,54.7,27394.0
2023-12-05 11:45:00,54.69,54.7,54.66,54.69,24941.0,54.69,54.7,54.66,54.69,24941.0
2023-12-05 11:50:00,54.69,54.7,54.62,54.65,45171.0,54.69,54.7,54.62,54.65,45171.0
2023-12-05 11:55:00,54.66,54.71,54.64,54.69,37577.0,54.66,54.71,54.64,54.69,37577.0
2023-12-05 12:00:00,54.69,54.72,54.61,54.63,47072.0,54.69,54.72,54.61,54.63,47072.0
2023-12-05 12:05:00,54.64,54.65,54.59,54.62,38388.0,54.64,54.65,54.59,54.62,38388.0
2023-12-05 12:10:00,54.62,54.64,54.59,54.6,25840.0,54.62,54.64,54.59,54.6,25840.0
2023-12-05 12:15:00,54.6,54.71,54.6,54.7,24362.0,54.6,54.71,54.6,54.7,24362.0
2023-12-05 12:20:00,54.7,54.74,54.67,54.7,23316.0,54.7,54.74,54.67,54.7,23316.0
2023-12-05 12:25:00,54.71,54.71,54.67,54.68,21820.0,54.71,54.71,54.67,54.68,21820.0
2023-12-05 12:30:00,54.68,54.71,54.62,54.65,22820.0,54.68,54.71,54.62,54.65,22820.0
2023-12-05 12:35:00,54.65,54.68,54.64,54.66,24224.0,54.65,54.68,54.64,54.66,24224.0
2023-12-05 12:40:00,54.66,54.67,54.63,54.64,18214.0,54.66,54.67,54.63,54.64,18214.0
2023-12-05 12:45:00,54.64,54.72,54.62,54.71,21643.0,54.64,54.72,54.62,54.71,21643.0
2023-12-05 12:50:00,54.72,54.72,54.68,54.71,19569.0,54.72,54.72,54.68,54.71,19569.0
2023-12-05 12:55:00,54.71,54.75,54.69,54.7,42717.0,54.71,54.75,54.69,54.7,42717.0
2023-12-05 13:00:00,54.69,54.69,54.63,54.68,28482.0,54.69,54.69,54.63,54.68,28482.0
2023-12-05 13:05:00,54.68,54.69,54.63,54.69,24842.0,54.68,54.69,54.63,54.69,24842.0
2023-12-05 13:10:00,54.69,54.75,54.68,54.75,32399.0,54.69,54.75,54.68,54.75,32399.0
2023-12-05 13:15:00,54.75,54.78,54.73,54.76,30293.0,54.75,54.78,54.73,54.76,30293.0
2023-12-05 13:20:00,54.76,54.76,54.71,54.73,10068.0,54.76,54.76,54.71,54.73,10068.0
2023-12-05 13:25:00,54.73,54.76,54.72,54.76,26749.0,54.73,54.76,54.72,54.76,26749.0
2023-12-05 13:30:00,54.76,54.83,54.75,54.82,25336.0,54.76,54.83,54.75,54.82,25336.0
2023-12-05 13:35:00,54.83,54.85,54.8,54.8,22569.0,54.83,54.85,54.8,54.8,22569.0
2023-12-05 13:40:00,54.8,54.84,54.77,54.83,17454.0,54.8,54.84,54.77,54.83,17454.0
2023-12-05 13:45:00,54.82,54.87,54.82,54.87,18605.0,54.82,54.87,54.82,54.87,18605.0
2023-12-05 13:50:00,54.86,54.89,54.85,54.89,19153.0,54.86,54.89,54.85,54.89,19153.0
2023-12-05 13:55:00,54.88,54.92,54.88,54.91,20279.0,54.88,54.92,54.88,54.91,20279.0
2023-12-05 14:00:00,54.91,54.95,54.9,54.95,19188.0,54.91,54.95,54.9,54.95,19188.0
2023-12-05 14:05:00,54.94,54.95,54.91,54.91,24574.0,54.94,54.95,54.91,54.91,24574.0
2023-12-05 14:10:00,54.91,54.95,54.9,54.95,24143.0,54.91,54.95,54.9,54.95,24143.0
2023-12-05 14:15:00,54.94,54.96,54.93,54.96,21262.0,54.94,54.96,54.93,54.96,21262.0
2023-12-05 14:20:00,54.96,54.96,54.89,54.9,15789.0,54.96,54.96,54.89,54.9,15789.0
2023-12-05 14:25:00,54.89,54.92,54.87,54.91,20724.0,54.89,54.92,54.87,54.91,20724.0
2023-12-05 14:30:00,54.91,54.91,54.88,54.9,19699.0,54.91,54.91,54.88,54.9,19699.0
2023-12-05 14:35:00,54.89,54.92,54.88,54.89,19357.0,54.89,54.92,54.88,54.89,19357.0
2023-12-05 14:40:00,54.89,54.92,54.88,54.9,15585.0,54.89,54.92,54.88,54.9,15585.0
2023-12-05 14:45:00,54.9,54.92,54.88,54.91,16400.0,54.9,54.92,54.88,54.91,16400.0
2023-12-05 14:50:00,54.91,54.97,54.9,54.97,22121.0,54.91,54.97,54.9,54.97,22121.0
2023-12-05 14:55:00,54.97,55.0,54.96,54.97,21867.0,54.97,55.0,54.96,54.97,21867.0
2023-12-05 15:00:00,54.97,55.0,54.95,54.98,18824.0,54.97,55.0,54.95,54.98,18824.0
2023-12-05 15:05:00,54.98,55.01,54.97,55.0,19918.0,54.98,55.01,54.97,55.0,19918.0
2023-12-05 15:10:00,55.0,55.01,54.95,54.98,19116.0,55.0,55.01,54.95,54.98,19116.0
2023-12-05 15:15:00,54.98,55.0,54.93,54.98,49689.0,54.98,55.0,54.93,54.98,49689.0
2023-12-05 15:20:00,54.98,54.99,54.95,54.97,35905.0,54.98,54.99,54.95,54.97,35905.0
2023-12-05 15:25:00,54.97,55.0,54.96,55.0,34006.0,54.97,55.0,54.96,55.0,34006.0
2023-12-05 15:30:00,55.0,55.01,54.95,54.95,56605.0,55.0,55.01,54.95,54.95,56605.0
2023-12-05 15:35:00,54.95,54.96,54.87,54.87,47463.0,54.95,54.96,54.87,54.87,47463.0
2023-12-05 15:40:00,54.86,54.86,54.8,54.81,59844.0,54.86,54.86,54.8,54.81,59844.0
2023-12-05 15:45:00,54.82,54.86,54.79,54.82,86534.0,54.82,54.86,54.79,54.82,86534.0
2023-12-05 15:50:00,54.82,54.91,54.8,54.87,200871.0,54.82,54.91,54.8,54.87,200871.0
2023-12-05 15:55:00,54.87,54.91,54.83,54.89,459470.0,54.87,54.91,54.83,54.89,459470.0
2023-12-06 09:30:00,55.03,55.22,54.67,54.72,122080.0,55.03,55.22,54.67,54.72,122080.0
2023-12-06 09:35:00,54.71,54.8,54.58,54.7,37609.0,54.71,54.8,54.58,54.7,37609.0
2023-12-06 09:40:00,54.7,54.74,54.5,54.52,68248.0,54.7,54.74,54.5,54.52,68248.0
2023-12-06 09:45:00,54.52,54.56,54.43,54.49,68845.0,54.52,54.56,54.43,54.49,68845.0
2023-12-06 09:50:00,54.48,54.49,54.31,54.37,31991.0,54.48,54.49,54.31,54.37,31991.0
2023-12-06 09:55:00,54.38,54.43,54.35,54.42,45715.0,54.38,54.43,54.35,54.42,45715.0
2023-12-06 10:00:00,54.41,54.61,54.4,54.6,87489.0,54.41,54.61,54.4,54.6,87489.0
2023-12-06 10:05:00,54.6,54.68,54.54,54.68,63047.0,54.6,54.68,54.54,54.68,63047.0
2023-12-06 10:10:00,54.69,54.73,54.6,54.63,47906.0,54.69,54.73,54.6,54.63,47906.0
2023-12-06 10:15:00,54.65,54.83,54.65,54.74,38132.0,54.65,54.83,54.65,54.74,38132.0
2023-12-06 10:20:00,54.74,54.77,54.58,54.59,37942.0,54.74,54.77,54.58,54.59,37942.0
2023-12-06 10:25:00,54.58,54.63,54.56,54.62,27472.0,54.58,54.63,54.56,54.62,27472.0
2023-12-06 10:30:00,54.62,54.67,54.56,54.57,36164.0,54.62,54.67,54.56,54.57,36164.0
2023-12-06 10:35:00,54.57,54.67,54.56,54.66,36065.0,54.57,54.67,54.56,54.66,36065.0
2023-12-06 10:40:00,54.66,54.69,54.59,54.62,37634.0,54.66,54.69,54.59,54.62,37634.0
2023-12-06 10:45:00,54.62,54.67,54.61,54.64,43726.0,54.62,54.67,54.61,54.64,43726.0
2023-12-06 10:50:00,54.63,54.65,54.55,54.56,41698.0,54.63,54.65,54.55,54.56,41698.0
2023-12-06 10:55:00,54.55,54.71,54.55,54.69,29087.0,54.55,54.71,54.55,54.69,29087.0
2023-12-06 11:00:00,54.69,54.75,54.65,54.72,20550.0,54.69,54.75,54.65,54.72,20550.0
2023-12-06 11:05:00,54.72,54.72,54.58,54.63,50252.0,54.72,54.72,54.58,54.63,50252.0
2023-12-06 11:10:00,54.63,54.72,54.61,54.62,74968.0,54.63,54.72,54.61,54.62,74968.0
2023-12-06 11:15:00,54.62,54.7,54.62,54.65,58105.0,54.62,54.7,54.62,54.65,58105.0
2023-12-06 11:20:00,54.65,54.71,54.64,54.71,52461.0,54.65,54.71,54.64,54.71,52461.0
2023-12-06 11:25:00,54.71,54.76,54.68,54.7,51763.0,54.71,54.76,54.68,54.7,51763.0
2023-12-06 11:30:00,54.7,54.73,54.59,54.59,53756.0,54.7,54.73,54.59,54.59,53756.0
2023-12-06 11:35:00,54.59,54.69,54.55,54.69,24232.0,54.59,54.69,54.55,54.69,24232.0
2023-12-06 11:40:00,54.69,54.69,54.61,54.66,28385.0,54.69,54.69,54.61,54.66,28385.0
2023-12-06 11:45:00,54.66,54.71,54.64,54.71,69656.0,54.66,54.71,54.64,54.71,69656.0
2023-12-06 11:50:00,54.71,54.77,54.69,54.72,32160.0,54.71,54.77,54.69,54.72,32160.0
2023-12-06 11:55:00,54.71,54.76,54.71,54.73,52819.0,54.71,54.76,54.71,54.73,52819.0
2023-12-06 12:00:00,54.73,54.73,54.66,54.66,19480.0,54.73,54.73,54.66,54.66,19480.0
2023-12-06 12:05:00,54.66,54.76,54.65,54.76,22961.0,54.66,54.76,54.65,54.76,22961.0
2023-12-06 12:10:00,54.76,54.78,54.69,54.7,32383.0,54.76,54.78,54.69,54.7,32383.0
2023-12-06 12:15:00,54.71,54.74,54.68,54.73,22366.0,54.71,54.74,54.68,54.73,22366.0
2023-12-06 12:20:00,54.74,54.76,54.71,54.75,28929.0,54.74,54.76,54.71,54.75,28929.0
2023-12-06 12:25:00,54.74,54.8,54.73,54.8,14352.0,54.74,54.8,54.73,54.8,14352.0
2023-12-06 12:30:00,54.8,54.81,54.77,54.8,10946.0,54.8,54.81,54.77,54.8,10946.0
2023-12-06 12:35:00,54.8,54.84,54.79,54.82,21009.0,54.8,54.84,54.79,54.82,21009.0
2023-12-06 12:40:00,54.83,54.86,54.81,54.82,28066.0,54.83,54.86,54.81,54.82,28066.0
2023-12-06 12:45:00,54.82,54.84,54.75,54.78,13939.0,54.82,54.84,54.75,54.78,13939.0
2023-12-06 12:50:00,54.78,54.79,54.7,54.75,33307.0,54.78,54.79,54.7,54.75,33307.0
2023-12-06 12:55:00,54.74,54.75,54.72,54.74,13242.0,54.74,54.75,54.72,54.74,13242.0
2023-12-06 13:00:00,54.75,54.8,54.74,54.78,23392.0,54.75,54.8,54.74,54.78,23392.0
2023-12-06 13:05:00,54.78,54.8,54.73,54.73,18046.0,54.78,54.8,54.73,54.73,18046.0
2023-12-06 13:10:00,54.73,54.77,54.72,54.75,10781.0,54.73,54.77,54.72,54.75,10781.0
2023-12-06 13:15:00,54.76,54.8,54.74,54.8,12508.0,54.76,54.8,54.74,54.8,12508.0
2023-12-06 13:20:00,54.8,54.88,54.8,54.88,31887.0,54.8,54.88,54.8,54.88,31887.0
2023-12-06 13:25:00,54.87,54.9,54.87,54.88,23142.0,54.87,54.9,54.87,54.88,23142.0
2023-12-06 13:30:00,54.88,54.91,54.85,54.87,49699.0,54.88,54.91,54.85,54.87,49699.0
2023-12-06 13:35:00,54.87,54.97,54.86,54.97,38014.0,54.87,54.97,54.86,54.97,38014.0
2023-12-06 13:40:00,54.97,55.0,54.96,54.98,45770.0,54.97,55.0,54.96,54.98,45770.0
2023-12-06 13:45:00,54.99,55.0,54.93,54.94,24239.0,54.99,55.0,54.93,54.94,24239.0
2023-12-06 13:50:00,54.94,54.96,54.91,54.92,18426.0,54.94,54.96,54.91,54.92,18426.0
2023-12-06 13:55:00,54.92,54.95,54.91,54.93,23178.0,54.92,54.95,54.91,54.93,23178.0
2023-12-06 14:00:00,54.93,54.94,54.89,54.91,21013.0,54.93,54.94,54.89,54.91,21013.0
2023-12-06 14:05:00,54.9,54.95,54.9,54.93,21143.0,54.9,54.95,54.9,54.93,21143.0
2023-12-06 14:10:00,54.92,54.95,54.87,54.94,22087.0,54.92,54.95,54.87,54.94,22087.0
2023-12-06 14:15:00,54.93,54.94,54.9,54.91,18968.0,54.93,54.94,54.9,54.91,18968.0
2023-12-06 14:20:00,54.91,54.91,54.87,54.89,31956.0,54.91,54.91,54.87,54.89,31956.0
2023-12-06 14:25:00,54.88,54.91,54.87,54.89,26231.0,54.88,54.91,54.87,54.89,26231.0
2023-12-06 14:30:00,54.9,54.97,54.89,54.93,38808.0,54.9,54.97,54.89,54.93,38808.0
2023-12-06 14:35:00,54.93,54.98,54.92,54.94,49872.0,54.93,54.98,54.92,54.94,49872.0
2023-12-06 14:40:00,54.94,54.94,54.88,54.89,19478.0,54.94,54.94,54.88,54.89,19478.0
2023-12-06 14:45:00,54.89,54.89,54.85,54.89,18760.0,54.89,54.89,54.85,54.89,18760.0
2023-12-06 14:50:00,54.89,54.9,54.88,54.88,14067.0,54.89,54.9,54.88,54.88,14067.0
2023-12-06 14:55:00,54.89,54.89,54.86,54.88,18835.0,54.89,54.89,54.86,54.88,18835.0
2023-12-06 15:00:00,54.87,54.94,54.87,54.9,20851.0,54.87,54.94,54.87,54.9,20851.0
2023-12-06 15:05:00,54.89,54.9,54.84,54.9,24264.0,54.89,54.9,54.84,54.9,24264.0
2023-12-06 15:10:00,54.89,54.9,54.84,54.87,24546.0,54.89,54.9,54.84,54.87,24546.0
2023-12-06 15:15:00,54.87,54.9,54.86,54.87,24381.0,54.87,54.9,54.86,54.87,24381.0
2023-12-06 15:20:00,54.88,54.88,54.82,54.84,24766.0,54.88,54.88,54.82,54.84,24766.0
2023-12-06 15:25:00,54.84,54.87,54.83,54.87,28258.0,54.84,54.87,54.83,54.87,28258.0
2023-12-06 15:30:00,54.86,54.87,54.8,54.8,39557.0,54.86,54.87,54.8,54.8,39557.0
2023-12-06 15:35:00,54.8,54.81,54.76,54.78,34542.0,54.8,54.81,54.76,54.78,34542.0
2023-12-06 15:40:00,54.78,54.85,54.75,54.85,35119.0,54.78,54.85,54.75,54.85,35119.0
2023-12-06 15:45:00,54.85,54.85,54.8,54.82,66190.0,54.85,54.85,54.8,54.82,66190.0
2023-12-06 15:50:00,54.81,54.86,54.78,54.82,129207.0,54.81,54.86,54.78,54.82,129207.0
2023-12-06 15:55:00,54.82,54.84,54.76,54.82,276044.0,54.82,54.84,54.76,54.82,276044.0
2023-12-07 09:30:00,54.98,55.0,54.7,54.75,61839.0,54.98,55.0,54.7,54.75,61839.0
2023-12-07 09:35:00,54.74,54.84,54.69,54.71,15164.0,54.74,54.84,54.69,54.71,15164.0
2023-12-07 09:40:00,54.71,54.78,54.67,54.76,49249.0,54.71,54.78,54.67,54.76,49249.0
2023-12-07 09:45:00,54.78,54.86,54.71,54.73,27725.0,54.78,54.86,54.71,54.73,27725.0
2023-12-07 09:50:00,54.73,54.81,54.71,54.77,27135.0,54.73,54.81,54.71,54.77,27135.0
2023-12-07 09:55:00,54.76,54.82,54.71,54.82,12249.0,54.76,54.82,54.71,54.82,12249.0
2023-12-07 10:00:00,54.82,54.89,54.78,54.88,31331.0,54.82,54.89,54.78,54.88,31331.0
2023-12-07 10:05:00,54.88,54.91,54.84,54.86,42941.0,54.88,54.91,54.84,54.86,42941.0
2023-12-07 10:10:00,54.88,54.98,54.88,54.92,37231.0,54.88,54.98,54.88,54.92,37231.0
2023-12-07 10:15:00,54.93,54.96,54.9,54.94,23880.0,54.93,54.96,54.9,54.94,23880.0
2023-12-07 10:20:00,54.94,54.99,54.93,54.99,30181.0,54.94,54.99,54.93,54.99,30181.0
2023-12-07 10:25:00,55.0,55.05,54.99,55.05,32577.0,55.0,55.05,54.99,55.05,32577.0
2023-12-07 10:30:00,55.05,55.11,55.03,55.06,58353.0,55.05,55.11,55.03,55.06,58353.0
2023-12-07 10:35:00,55.05,55.06,54.99,55.02,74566.0,55.05,55.06,54.99,55.02,74566.0
2023-12-07 10:40:00,55.02,55.02,54.84,54.85,43466.0,55.02,55.02,54.84,54.85,43466.0
2023-12-07 10:45:00,54.86,54.93,54.85,54.93,20551.0,54.86,54.93,54.85,54.93,20551.0
2023-12-07 10:50:00,54.94,54.95,54.9,54.91,29563.0,54.94,54.95,54.9,54.91,29563.0
2023-12-07 10:55:00,54.9,54.95,54.89,54.9,12086.0,54.9,54.95,54.89,54.9,12086.0
2023-12-07 11:00:00,54.91,54.93,54.85,54.85,16065.0,54.91,54.93,54.85,54.85,16065.0
2023-12-07 11:05:00,54.85,54.86,54.77,54.77,19079.0,54.85,54.86,54.77,54.77,19079.0
2023-12-07 11:10:00,54.77,54.77,54.73,54.75,22217.0,54.77,54.77,54.73,54.75,22217.0
2023-12-07 11:15:00,54.75,54.78,54.73,54.77,29142.0,54.75,54.78,54.73,54.77,29142.0
2023-12-07 11:20:00,54.77,54.82,54.75,54.78,33799.0,54.77,54.82,54.75,54.78,33799.0
2023-12-07 11:25:00,54.79,54.79,54.76,54.78,24023.0,54.79,54.79,54.76,54.78,24023.0
2023-12-07 11:30:00,54.79,54.8,54.74,54.79,18174.0,54.79,54.8,54.74,54.79,18174.0
2023-12-07 11:35:00,54.79,54.81,54.74,54.79,59690.0,54.79,54.81,54.74,54.79,59690.0
2023-12-07 11:40:00,54.79,54.8,54.72,54.74,31502.0,54.79,54.8,54.72,54.74,31502.0
2023-12-07 11:45:00,54.74,54.76,54.72,54.76,19149.0,54.74,54.76,54.72,54.76,19149.0
2023-12-07 11:50:00,54.76,54.78,54.75,54.78,14292.0,54.76,54.78,54.75,54.78,14292.0
2023-12-07 11:55:00,54.78,54.78,54.72,54.73,16374.0,54.78,54.78,54.72,54.73,16374.0
2023-12-07 12:00:00,54.74,54.75,54.67,54.72,45077.0,54.74,54.75,54.67,54.72,45077.0
2023-12-07 12:05:00,54.72,54.73,54.67,54.72,20681.0,54.72,54.73,54.67,54.72,20681.0
2023-12-07 12:10:00,54.72,54.8,54.71,54.76,65136.0,54.72,54.8,54.71,54.76,65136.0
2023-12-07 12:15:00,54.76,54.85,54.75,54.84,17597.0,54.76,54.85,54.75,54.84,17597.0
2023-12-07 12:20:00,54.84,54.85,54.76,54.78,20232.0,54.84,54.85,54.76,54.78,20232.0
2023-12-07 12:25:00,54.79,54.8,54.76,54.8,19558.0,54.79,54.8,54.76,54.8,19558.0
2023-12-07 12:30:00,54.8,54.82,54.77,54.82,24985.0,54.8,54.82,54.77,54.82,24985.0
2023-12-07 12:35:00,54.82,54.84,54.81,54.83,12678.0,54.82,54.84,54.81,54.83,12678.0
2023-12-07 12:40:00,54.82,54.84,54.79,54.82,23025.0,54.82,54.84,54.79,54.82,23025.0
2023-12-07 12:45:00,54.82,54.82,54.78,54.78,18173.0,54.82,54.82,54.78,54.78,18173.0
2023-12-07 12:50:00,54.79,54.79,54.67,54.69,22352.0,54.79,54.79,54.67,54.69,22352.0
2023-12-07 12:55:00,54.69,54.79,54.68,54.78,16677.0,54.69,54.79,54.68,54.78,16677.0
2023-12-07 13:00:00,54.79,54.82,54.78,54.81,11230.0,54.79,54.82,54.78,54.81,11230.0
2023-12-07 13:05:00,54.8,54.86,54.8,54.85,13185.0,54.8,54.86,54.8,54.85,13185.0
2023-12-07 13:10:00,54.85,54.87,54.84,54.87,18076.0,54.85,54.87,54.84,54.87,18076.0
2023-12-07 13:15:00,54.87,54.87,54.82,54.87,25885.0,54.87,54.87,54.82,54.87,25885.0
2023-12-07 13:20:00,54.86,54.86,54.82,54.82,26578.0,54.86,54.86,54.82,54.82,26578.0
2023-12-07 13:25:00,54.82,54.84,54.74,54.78,27178.0,54.82,54.84,54.74,54.78,27178.0
2023-12-07 13:30:00,54.78,54.87,54.77,54.86,32774.0,54.78,54.87,54.77,54.86,32774.0
2023-12-07 13:35:00,54.86,54.86,54.83,54.85,23041.0,54.86,54.86,54.83,54.85,23041.0
2023-12-07 13:40:00,54.85,54.92,54.84,54.91,17061.0,54.85,54.92,54.84,54.91,17061.0
2023-12-07 13:45:00,54.91,54.94,54.91,54.94,12497.0,54.91,54.94,54.91,54.94,12497.0
2023-12-07 13:50:00,54.94,55.0,54.93,54.98,21762.0,54.94,55.0,54.93,54.98,21762.0
2023-12-07 13:55:00,54.98,55.02,54.98,55.01,16131.0,54.98,55.02,54.98,55.01,16131.0
2023-12-07 14:00:00,55.01,55.01,54.96,54.98,13713.0,55.01,55.01,54.96,54.98,13713.0
2023-12-07 14:05:00,54.99,54.99,54.93,54.96,14114.0,54.99,54.99,54.93,54.96,14114.0
2023-12-07 14:10:00,54.96,54.97,54.95,54.97,7343.0,54.96,54.97,54.95,54.97,7343.0
2023-12-07 14:15:00,54.97,55.02,54.96,55.02,21630.0,54.97,55.02,54.96,55.02,21630.0
2023-12-07 14:20:00,55.02,55.05,55.01,55.03,21713.0,55.02,55.05,55.01,55.03,21713.0
2023-12-07 14:25:00,55.03,55.09,55.02,55.09,27191.0,55.03,55.09,55.02,55.09,27191.0
2023-12-07 14:30:00,55.09,55.11,55.06,55.07,27221.0,55.09,55.11,55.06,55.07,27221.0
2023-12-07 14:35:00,55.07,55.1,55.07,55.1,14655.0,55.07,55.1,55.07,55.1,14655.0
2023-12-07 14:40:00,55.1,55.13,55.08,55.09,28047.0,55.1,55.13,55.08,55.09,28047.0
2023-12-07 14:45:00,55.08,55.08,55.03,55.07,23204.0,55.08,55.08,55.03,55.07,23204.0
2023-12-07 14:50:00,55.07,55.1,55.05,55.06,16852.0,55.07,55.1,55.05,55.06,16852.0
2023-12-07 14:55:00,55.07,55.1,55.06,55.08,21963.0,55.07,55.1,55.06,55.08,21963.0
2023-12-07 15:00:00,55.08,55.13,55.07,55.11,25269.0,55.08,55.13,55.07,55.11,25269.0
2023-12-07 15:05:00,55.11,55.11,55.03,55.05,22982.0,55.11,55.11,55.03,55.05,22982.0
2023-12-07 15:10:00,55.05,55.06,55.03,55.05,32614.0,55.05,55.06,55.03,55.05,32614.0
2023-12-07 15:15:00,55.06,55.07,55.03,55.04,23531.0,55.06,55.07,55.03,55.04,23531.0
2023-12-07 15:20:00,55.03,55.05,55.03,55.04,32872.0,55.03,55.05,55.03,55.04,32872.0
2023-12-07 15:25:00,55.04,55.06,55.03,55.05,26348.0,55.04,55.06,55.03,55.05,26348.0
2023-12-07 15:30:00,55.05,55.07,55.02,55.03,49305.0,55.05,55.07,55.02,55.03,49305.0
2023-12-07 15:35:00,55.03,55.04,54.99,55.0,46067.0,55.03,55.04,54.99,55.0,46067.0
2023-12-07 15:40:00,55.0,55.02,54.99,55.01,85692.0,55.0,55.02,54.99,55.01,85692.0
2023-12-07 15:45:00,55.01,55.05,54.97,55.03,105757.0,55.01,55.05,54.97,55.03,105757.0
2023-12-07 15:50:00,55.03,55.04,54.95,55.03,110419.0,55.03,55.04,54.95,55.03,110419.0
2023-12-07 15:55:00,55.03,55.07,55.01,55.03,190607.0,55.03,55.07,55.01,55.03,190607.0
2023-12-08 09:30:00,54.87,55.05,54.83,55.01,57152.0,54.87,55.05,54.83,55.01,57152.0
2023-12-08 09:35:00,55.03,55.03,54.8,54.82,27976.0,55.03,55.03,54.8,54.82,27976.0
2023-12-08 09:40:00,54.83,54.88,54.76,54.81,20793.0,54.83,54.88,54.76,54.81,20793.0
2023-12-08 09:45:00,54.82,54.88,54.79,54.81,26163.0,54.82,54.88,54.79,54.81,26163.0
2023-12-08 09:50:00,54.83,54.93,54.82,54.9,25023.0,54.83,54.93,54.82,54.9,25023.0
2023-12-08 09:55:00,54.88,54.88,54.7,54.7,22212.0,54.88,54.88,54.7,54.7,22212.0
2023-12-08 10:00:00,54.71,54.92,54.71,54.83,39184.0,54.71,54.92,54.71,54.83,39184.0
2023-12-08 10:05:00,54.84,54.98,54.82,54.97,38093.0,54.84,54.98,54.82,54.97,38093.0
2023-12-08 10:10:00,54.96,54.98,54.87,54.95,21658.0,54.96,54.98,54.87,54.95,21658.0
2023-12-08 10:15:00,54.95,54.98,54.91,54.95,17986.0,54.95,54.98,54.91,54.95,17986.0
2023-12-08 10:20:00,54.95,54.98,54.93,54.95,18762.0,54.95,54.98,54.93,54.95,18762.0
2023-12-08 10:25:00,54.95,54.95,54.82,54.82,17444.0,54.95,54.95,54.82,54.82,17444.0
2023-12-08 10:30:00,54.83,54.88,54.75,54.76,22446.0,54.83,54.88,54.75,54.76,22446.0
2023-12-08 10:35:00,54.75,54.76,54.66,54.67,130711.0,54.75,54.76,54.66,54.67,130711.0
2023-12-08 10:40:00,54.66,54.68,54.62,54.63,44669.0,54.66,54.68,54.62,54.63,44669.0
2023-12-08 10:45:00,54.63,54.66,54.6,54.65,27220.0,54.63,54.66,54.6,54.65,27220.0
2023-12-08 10:50:00,54.66,54.72,54.65,54.71,45851.0,54.66,54.72,54.65,54.71,45851.0
2023-12-08 10:55:00,54.71,54.73,54.68,54.72,29102.0,54.71,54.73,54.68,54.72,29102.0
2023-12-08 11:00:00,54.73,54.73,54.65,54.68,41831.0,54.73,54.73,54.65,54.68,41831.0
2023-12-08 11:05:00,54.68,54.68,54.64,54.65,77514.0,54.68,54.68,54.64,54.65,77514.0
2023-12-08 11:10:00,54.65,54.68,54.61,54.66,36704.0,54.65,54.68,54.61,54.66,36704.0
2023-12-08 11:15:00,54.66,54.68,54.59,54.64,34873.0,54.66,54.68,54.59,54.64,34873.0
2023-12-08 11:20:00,54.64,54.64,54.57,54.59,42943.0,54.64,54.64,54.57,54.59,42943.0
2023-12-08 11:25:00,54.59,54.61,54.52,54.61,66238.0,54.59,54.61,54.52,54.61,66238.0
2023-12-08 11:30:00,54.6,54.78,54.6,54.78,74562.0,54.6,54.78,54.6,54.78,74562.0
2023-12-08 11:35:00,54.79,54.83,54.71,54.73,120321.0,54.79,54.83,54.71,54.73,120321.0
2023-12-08 11:40:00,54.72,54.73,54.67,54.68,21926.0,54.72,54.73,54.67,54.68,21926.0
2023-12-08 11:45:00,54.68,54.69,54.64,54.69,12530.0,54.68,54.69,54.64,54.69,12530.0
2023-12-08 11:50:00,54.69,54.7,54.68,54.68,17780.0,54.69,54.7,54.68,54.68,17780.0
2023-12-08 11:55:00,54.68,54.73,54.67,54.73,15770.0,54.68,54.73,54.67,54.73,15770.0
2023-12-08 12:00:00,54.73,54.77,54.72,54.75,38472.0,54.73,54.77,54.72,54.75,38472.0
2023-12-08 12:05:00,54.75,54.77,54.74,54.76,15054.0,54.75,54.77,54.74,54.76,15054.0
2023-12-08 12:10:00,54.76,54.77,54.72,54.73,14773.0,54.76,54.77,54.72,54.73,14773.0
2023-12-08 12:15:00,54.73,54.77,54.71,54.77,27377.0,54.73,54.77,54.71,54.77,27377.0
2023-12-08 12:20:00,54.77,54.8,54.75,54.79,22088.0,54.77,54.8,54.75,54.79,22088.0
2023-12-08 12:25:00,54.79,54.83,54.78,54.82,17487.0,54.79,54.83,54.78,54.82,17487.0
2023-12-08 12:30:00,54.82,54.88,54.8,54.88,122838.0,54.82,54.88,54.8,54.88,122838.0
2023-12-08 12:35:00,54.89,54.89,54.83,54.84,26012.0,54.89,54.89,54.83,54.84,26012.0
2023-12-08 12:40:00,54.83,54.85,54.81,54.83,20776.0,54.83,54.85,54.81,54.83,20776.0
2023-12-08 12:45:00,54.83,54.84,54.8,54.8,15679.0,54.83,54.84,54.8,54.8,15679.0
2023-12-08 12:50:00,54.81,54.81,54.76,54.77,17401.0,54.81,54.81,54.76,54.77,17401.0
2023-12-08 12:55:00,54.77,54.8,54.74,54.8,22028.0,54.77,54.8,54.74,54.8,22028.0
2023-12-08 13:00:00,54.8,54.81,54.75,54.78,17245.0,54.8,54.81,54.75,54.78,17245.0
2023-12-08 13:05:00,54.79,54.8,54.75,54.76,18865.0,54.79,54.8,54.75,54.76,18865.0
2023-12-08 13:10:00,54.77,54.81,54.76,54.8,16501.0,54.77,54.81,54.76,54.8,16501.0
2023-12-08 13:15:00,54.8,54.81,54.77,54.81,12074.0,54.8,54.81,54.77,54.81,12074.0
2023-12-08 13:20:00,54.81,54.81,54.79,54.79,12550.0,54.81,54.81,54.79,54.79,12550.0
2023-12-08 13:25:00,54.8,54.83,54.79,54.82,20045.0,54.8,54.83,54.79,54.82,20045.0
2023-12-08 13:30:00,54.81,54.82,54.78,54.81,17264.0,54.81,54.82,54.78,54.81,17264.0
2023-12-08 13:35:00,54.8,54.82,54.79,54.79,25458.0,54.8,54.82,54.79,54.79,25458.0
2023-12-08 13:40:00,54.79,54.79,54.74,54.74,12170.0,54.79,54.79,54.74,54.74,12170.0
2023-12-08 13:45:00,54.76,54.77,54.73,54.75,18484.0,54.76,54.77,54.73,54.75,18484.0
2023-12-08 13:50:00,54.75,54.76,54.72,54.73,11466.0,54.75,54.76,54.72,54.73,11466.0
2023-12-08 13:55:00,54.74,54.77,54.74,54.76,12408.0,54.74,54.77,54.74,54.76,12408.0
2023-12-08 14:00:00,54.77,54.84,54.76,54.82,18335.0,54.77,54.84,54.76,54.82,18335.0
2023-12-08 14:05:00,54.84,54.85,54.78,54.78,118155.0,54.84,54.85,54.78,54.78,118155.0
2023-12-08 14:10:00,54.79,54.84,54.79,54.83,14223.0,54.79,54.84,54.79,54.83,14223.0
2023-12-08 14:15:00,54.83,54.83,54.8,54.8,36137.0,54.83,54.83,54.8,54.8,36137.0
2023-12-08 14:20:00,54.8,54.84,54.79,54.84,19201.0,54.8,54.84,54.79,54.84,19201.0
2023-12-08 14:25:00,54.83,54.85,54.82,54.83,18630.0,54.83,54.85,54.82,54.83,18630.0
2023-12-08 14:30:00,54.84,54.85,54.83,54.84,46166.0,54.84,54.85,54.83,54.84,46166.0
2023-12-08 14:35:00,54.84,54.85,54.8,54.84,25224.0,54.84,54.85,54.8,54.84,25224.0
2023-12-08 14:40:00,54.85,54.88,54.82,54.88,39587.0,54.85,54.88,54.82,54.88,39587.0
2023-12-08 14:45:00,54.87,54.93,54.84,54.89,30444.0,54.87,54.93,54.84,54.89,30444.0
2023-12-08 14:50:00,54.89,54.95,54.88,54.95,11492.0,54.89,54.95,54.88,54.95,11492.0
2023-12-08 14:55:00,54.94,54.98,54.94,54.98,8863.0,54.94,54.98,54.94,54.98,8863.0
2023-12-08 15:00:00,54.98,54.98,54.94,54.96,22309.0,54.98,54.98,54.94,54.96,22309.0
2023-12-08 15:05:00,54.96,54.96,54.88,54.95,25361.0,54.96,54.96,54.88,54.95,25361.0
2023-12-08 15:10:00,54.94,54.94,54.91,54.92,12369.0,54.94,54.94,54.91,54.92,12369.0
2023-12-08 15:15:00,54.93,54.98,54.91,54.91,29264.0,54.93,54.98,54.91,54.91,29264.0
2023-12-08 15:20:00,54.91,54.95,54.88,54.92,27924.0,54.91,54.95,54.88,54.92,27924.0
2023-12-08 15:25:00,54.93,54.97,54.9,54.96,24203.0,54.93,54.97,54.9,54.96,24203.0
2023-12-08 15:30:00,54.95,54.95,54.89,54.9,36682.0,54.95,54.95,54.89,54.9,36682.0
2023-12-08 15:35:00,54.91,54.98,54.9,54.97,48358.0,54.91,54.98,54.9,54.97,48358.0
2023-12-08 15:40:00,54.97,55.0,54.96,55.0,45941.0,54.97,55.0,54.96,55.0,45941.0
2023-12-08 15:45:00,55.0,55.02,54.95,54.96,76067.0,55.0,55.02,54.95,54.96,76067.0
2023-12-08 15:50:00,54.96,54.99,54.9,54.94,149295.0,54.96,54.99,54.9,54.94,149295.0
2023-12-08 15:55:00,54.94,54.98,54.92,54.92,230532.0,54.94,54.98,54.92,54.92,230532.0
2023-12-11 09:30:00,54.86,55.05,54.86,54.93,101522.0,54.86,55.05,54.86,54.93,101522.0
2023-12-11 09:35:00,54.93,55.05,54.9,54.98,37319.0,54.93,55.05,54.9,54.98,37319.0
2023-12-11 09:40:00,54.98,55.07,54.97,55.06,21431.0,54.98,55.07,54.97,55.06,21431.0
2023-12-11 09:45:00,55.06,55.15,55.04,55.15,37821.0,55.06,55.15,55.04,55.15,37821.0
2023-12-11 09:50:00,55.16,55.25,55.11,55.11,48970.0,55.16,55.25,55.11,55.11,48970.0
2023-12-11 09:55:00,55.1,55.11,55.02,55.06,27346.0,55.1,55.11,55.02,55.06,27346.0
2023-12-11 10:00:00,55.07,55.21,55.04,55.18,33529.0,55.07,55.21,55.04,55.18,33529.0
2023-12-11 10:05:00,55.17,55.17,55.11,55.15,25922.0,55.17,55.17,55.11,55.15,25922.0
2023-12-11 10:10:00,55.16,55.25,55.13,55.19,26148.0,55.16,55.25,55.13,55.19,26148.0
2023-12-11 10:15:00,55.2,55.29,55.19,55.29,25034.0,55.2,55.29,55.19,55.29,25034.0
2023-12-11 10:20:00,55.28,55.31,55.26,55.26,29351.0,55.28,55.31,55.26,55.26,29351.0
2023-12-11 10:25:00,55.24,55.24,55.18,55.22,15052.0,55.24,55.24,55.18,55.22,15052.0
2023-12-11 10:30:00,55.22,55.24,55.15,55.24,28800.0,55.22,55.24,55.15,55.24,28800.0
2023-12-11 10:35:00,55.23,55.25,55.15,55.18,42409.0,55.23,55.25,55.15,55.18,42409.0
2023-12-11 10:40:00,55.17,55.17,55.09,55.12,12792.0,55.17,55.17,55.09,55.12,12792.0
2023-12-11 10:45:00,55.13,55.23,55.12,55.19,11210.0,55.13,55.23,55.12,55.19,11210.0
2023-12-11 10:50:00,55.2,55.21,55.18,55.2,7728.0,55.2,55.21,55.18,55.2,7728.0
2023-12-11 10:55:00,55.21,55.23,55.2,55.2,24556.0,55.21,55.23,55.2,55.2,24556.0
2023-12-11 11:00:00,55.2,55.29,55.2,55.29,29348.0,55.2,55.29,55.2,55.29,29348.0
2023-12-11 11:05:00,55.28,55.29,55.21,55.23,17545.0,55.28,55.29,55.21,55.23,17545.0
2023-12-11 11:10:00,55.23,55.28,55.23,55.24,17068.0,55.23,55.28,55.23,55.24,17068.0
2023-12-11 11:15:00,55.23,55.28,55.21,55.25,28376.0,55.23,55.28,55.21,55.25,28376.0
2023-12-11 11:20:00,55.25,55.27,55.23,55.24,11055.0,55.25,55.27,55.23,55.24,11055.0
2023-12-11 11:25:00,55.24,55.29,55.23,55.28,11051.0,55.24,55.29,55.23,55.28,11051.0
2023-12-11 11:30:00,55.29,55.3,55.21,55.27,19556.0,55.29,55.3,55.21,55.27,19556.0
2023-12-11 11:35:00,55.28,55.31,55.26,55.26,32025.0,55.28,55.31,55.26,55.26,32025.0
2023-12-11 11:40:00,55.27,55.28,55.24,55.27,9804.0,55.27,55.28,55.24,55.27,9804.0
2023-12-11 11:45:00,55.28,55.28,55.2,55.22,20420.0,55.28,55.28,55.2,55.22,20420.0
2023-12-11 11:50:00,55.21,55.25,55.18,55.25,16216.0,55.21,55.25,55.18,55.25,16216.0
2023-12-11 11:55:00,55.25,55.3,55.24,55.3,12821.0,55.25,55.3,55.24,55.3,12821.0
2023-12-11 12:00:00,55.3,55.33,55.25,55.26,19812.0,55.3,55.33,55.25,55.26,19812.0
2023-12-11 12:05:00,55.25,55.26,55.21,55.22,10542.0,55.25,55.26,55.21,55.22,10542.0
2023-12-11 12:10:00,55.22,55.23,55.18,55.18,7608.0,55.22,55.23,55.18,55.18,7608.0
2023-12-11 12:15:00,55.18,55.2,55.16,55.2,8532.0,55.18,55.2,55.16,55.2,8532.0
2023-12-11 12:20:00,55.19,55.2,55.16,55.2,10430.0,55.19,55.2,55.16,55.2,10430.0
2023-12-11 12:25:00,55.19,55.19,55.16,55.18,5837.0,55.19,55.19,55.16,55.18,5837.0
2023-12-11 12:30:00,55.18,55.19,55.15,55.19,7224.0,55.18,55.19,55.15,55.19,7224.0
2023-12-11 12:35:00,55.19,55.19,55.17,55.19,6021.0,55.19,55.19,55.17,55.19,6021.0
2023-12-11 12:40:00,55.2,55.2,55.17,55.18,7816.0,55.2,55.2,55.17,55.18,7816.0
2023-12-11 12:45:00,55.19,55.21,55.18,55.2,5253.0,55.19,55.21,55.18,55.2,5253.0
2023-12-11 12:50:00,55.19,55.21,55.16,55.2,20422.0,55.19,55.21,55.16,55.2,20422.0
2023-12-11 12:55:00,55.2,55.24,55.19,55.24,8435.0,55.2,55.24,55.19,55.24,8435.0
2023-12-11 13:00:00,55.23,55.25,55.2,55.25,10599.0,55.23,55.25,55.2,55.25,10599.0
2023-12-11 13:05:00,55.24,55.25,55.2,55.23,12863.0,55.24,55.25,55.2,55.23,12863.0
2023-12-11 13:10:00,55.23,55.27,55.22,55.26,7695.0,55.23,55.27,55.22,55.26,7695.0
2023-12-11 13:15:00,55.27,55.27,55.23,55.23,7311.0,55.27,55.27,55.23,55.23,7311.0
2023-12-11 13:20:00,55.23,55.25,55.21,55.24,17969.0,55.23,55.25,55.21,55.24,17969.0
2023-12-11 13:25:00,55.23,55.24,55.22,55.23,5262.0,55.23,55.24,55.22,55.23,5262.0
2023-12-11 13:30:00,55.23,55.24,55.2,55.2,4630.0,55.23,55.24,55.2,55.2,4630.0
2023-12-11 13:35:00,55.2,55.21,55.17,55.21,8354.0,55.2,55.21,55.17,55.21,8354.0
2023-12-11 13:40:00,55.2,55.26,55.2,55.26,9224.0,55.2,55.26,55.2,55.26,9224.0
2023-12-11 13:45:00,55.25,55.25,55.22,55.23,10418.0,55.25,55.25,55.22,55.23,10418.0
2023-12-11 13:50:00,55.23,55.28,55.22,55.28,10390.0,55.23,55.28,55.22,55.28,10390.0
2023-12-11 13:55:00,55.28,55.28,55.22,55.24,11273.0,55.28,55.28,55.22,55.24,11273.0
2023-12-11 14:00:00,55.25,55.28,55.24,55.26,9027.0,55.25,55.28,55.24,55.26,9027.0
2023-12-11 14:05:00,55.27,55.29,55.26,55.26,7874.0,55.27,55.29,55.26,55.26,7874.0
2023-12-11 14:10:00,55.26,55.27,55.24,55.25,25959.0,55.26,55.27,55.24,55.25,25959.0
2023-12-11 14:15:00,55.23,55.24,55.21,55.22,13951.0,55.23,55.24,55.21,55.22,13951.0
2023-12-11 14:20:00,55.22,55.24,55.22,55.24,9113.0,55.22,55.24,55.22,55.24,9113.0
2023-12-11 14:25:00,55.24,55.27,55.23,55.27,12388.0,55.24,55.27,55.23,55.27,12388.0
2023-12-11 14:30:00,55.27,55.33,55.27,55.29,16919.0,55.27,55.33,55.27,55.29,16919.0
2023-12-11 14:35:00,55.29,55.32,55.29,55.3,11823.0,55.29,55.32,55.29,55.3,11823.0
2023-12-11 14:40:00,55.3,55.32,55.29,55.31,7166.0,55.3,55.32,55.29,55.31,7166.0
2023-12-11 14:45:00,55.31,55.33,55.3,55.33,8880.0,55.31,55.33,55.3,55.33,8880.0
2023-12-11 14:50:00,55.32,55.32,55.3,55.32,13175.0,55.32,55.32,55.3,55.32,13175.0
2023-12-11 14:55:00,55.31,55.31,55.27,55.28,16338.0,55.31,55.31,55.27,55.28,16338.0
2023-12-11 15:00:00,55.28,55.29,55.23,55.24,12957.0,55.28,55.29,55.23,55.24,12957.0
2023-12-11 15:05:00,55.25,55.3,55.25,55.29,14194.0,55.25,55.3,55.25,55.29,14194.0
2023-12-11 15:10:00,55.29,55.3,55.26,55.27,17836.0,55.29,55.3,55.26,55.27,17836.0
2023-12-11 15:15:00,55.28,55.29,55.23,55.24,13530.0,55.28,55.29,55.23,55.24,13530.0
2023-12-11 15:20:00,55.24,55.28,55.23,55.28,17101.0,55.24,55.28,55.23,55.28,17101.0
2023-12-11 15:25:00,55.28,55.29,55.21,55.26,36693.0,55.28,55.29,55.21,55.26,36693.0
2023-12-11 15:30:00,55.26,55.26,55.22,55.23,23712.0,55.26,55.26,55.22,55.23,23712.0
2023-12-11 15:35:00,55.23,55.25,55.21,55.24,31382.0,55.23,55.25,55.21,55.24,31382.0
2023-12-11 15:40:00,55.25,55.3,55.25,55.27,35389.0,55.25,55.3,55.25,55.27,35389.0
2023-12-11 15:45:00,55.26,55.29,55.23,55.24,60264.0,55.26,55.29,55.23,55.24,60264.0
2023-12-11 15:50:00,55.24,55.29,55.23,55.28,82696.0,55.24,55.29,55.23,55.28,82696.0
2023-12-11 15:55:00,55.28,55.33,55.25,55.26,241325.0,55.28,55.33,55.25,55.26,241325.0
2023-12-12 09:30:00,55.41,55.5,55.27,55.3,133079.0,55.41,55.5,55.27,55.3,133079.0
2023-12-12 09:35:00,55.32,55.35,55.13,55.14,47449.0,55.32,55.35,55.13,55.14,47449.0
2023-12-12 09:40:00,55.14,55.35,55.14,55.23,52614.0,55.14,55.35,55.14,55.23,52614.0
2023-12-12 09:45:00,55.24,55.37,55.21,55.34,45300.0,55.24,55.37,55.21,55.34,45300.0
2023-12-12 09:50:00,55.34,55.43,55.34,55.4,28489.0,55.34,55.43,55.34,55.4,28489.0
2023-12-12 09:55:00,55.41,55.41,55.33,55.39,33548.0,55.41,55.41,55.33,55.39,33548.0
2023-12-12 10:00:00,55.39,55.45,55.33,55.44,53564.0,55.39,55.45,55.33,55.44,53564.0
2023-12-12 10:05:00,55.45,55.59,55.44,55.57,34893.0,55.45,55.59,55.44,55.57,34893.0
2023-12-12 10:10:00,55.56,55.57,55.5,55.53,37291.0,55.56,55.57,55.5,55.53,37291.0
2023-12-12 10:15:00,55.53,55.59,55.51,55.55,26499.0,55.53,55.59,55.51,55.55,26499.0
2023-12-12 10:20:00,55.55,55.57,55.51,55.55,23465.0,55.55,55.57,55.51,55.55,23465.0
2023-12-12 10:25:00,55.55,55.58,55.54,55.55,23952.0,55.55,55.58,55.54,55.55,23952.0
2023-12-12 10:30:00,55.55,55.58,55.53,55.54,16840.0,55.55,55.58,55.53,55.54,16840.0
2023-12-12 10:35:00,55.54,55.59,55.53,55.55,25247.0,55.54,55.59,55.53,55.55,25247.0
2023-12-12 10:40:00,55.55,55.59,55.55,55.59,29703.0,55.55,55.59,55.55,55.59,29703.0
2023-12-12 10:45:00,55.59,55.65,55.58,55.63,23041.0,55.59,55.65,55.58,55.63,23041.0
2023-12-12 10:50:00,55.63,55.63,55.56,55.57,31775.0,55.63,55.63,55.56,55.57,31775.0
2023-12-12 10:55:00,55.57,55.61,55.54,55.6,22129.0,55.57,55.61,55.54,55.6,22129.0
2023-12-12 11:00:00,55.6,55.62,55.58,55.62,23969.0,55.6,55.62,55.58,55.62,23969.0
2023-12-12 11:05:00,55.62,55.63,55.58,55.58,27205.0,55.62,55.63,55.58,55.58,27205.0
2023-12-12 11:10:00,55.58,55.59,55.54,55.55,37154.0,55.58,55.59,55.54,55.55,37154.0
2023-12-12 11:15:00,55.55,55.56,55.5,55.53,25892.0,55.55,55.56,55.5,55.53,25892.0
2023-12-12 11:20:00,55.53,55.56,55.52,55.55,38890.0,55.53,55.56,55.52,55.55,38890.0
2023-12-12 11:25:00,55.55,55.57,55.48,55.56,69631.0,55.55,55.57,55.48,55.56,69631.0
2023-12-12 11:30:00,55.57,55.6,55.53,55.55,48976.0,55.57,55.6,55.53,55.55,48976.0
2023-12-12 11:35:00,55.55,55.62,55.54,55.57,20870.0,55.55,55.62,55.54,55.57,20870.0
2023-12-12 11:40:00,55.57,55.59,55.56,55.59,12339.0,55.57,55.59,55.56,55.59,12339.0
2023-12-12 11:45:00,55.59,55.64,55.59,55.64,14450.0,55.59,55.64,55.59,55.64,14450.0
2023-12-12 11:50:00,55.64,55.66,55.62,55.66,17411.0,55.64,55.66,55.62,55.66,17411.0
2023-12-12 11:55:00,55.66,55.69,55.66,55.68,18534.0,55.66,55.69,55.66,55.68,18534.0
2023-12-12 12:00:00,55.69,55.75,55.68,55.73,25501.0,55.69,55.75,55.68,55.73,25501.0
2023-12-12 12:05:00,55.73,55.78,55.73,55.77,31463.0,55.73,55.78,55.73,55.77,31463.0
2023-12-12 12:10:00,55.77,55.83,55.76,55.83,25932.0,55.77,55.83,55.76,55.83,25932.0
2023-12-12 12:15:00,55.83,55.88,55.82,55.88,31101.0,55.83,55.88,55.82,55.88,31101.0
2023-12-12 12:20:00,55.87,55.88,55.84,55.85,18627.0,55.87,55.88,55.84,55.85,18627.0
2023-12-12 12:25:00,55.86,55.86,55.82,55.84,15543.0,55.86,55.86,55.82,55.84,15543.0
2023-12-12 12:30:00,55.86,55.88,55.82,55.86,12565.0,55.86,55.88,55.82,55.86,12565.0
2023-12-12 12:35:00,55.86,55.87,55.83,55.86,12052.0,55.86,55.87,55.83,55.86,12052.0
2023-12-12 12:40:00,55.86,55.87,55.85,55.86,9896.0,55.86,55.87,55.85,55.86,9896.0
2023-12-12 12:45:00,55.86,55.86,55.83,55.84,7241.0,55.86,55.86,55.83,55.84,7241.0
2023-12-12 12:50:00,55.84,55.84,55.79,55.8,12428.0,55.84,55.84,55.79,55.8,12428.0
2023-12-12 12:55:00,55.79,55.8,55.77,55.8,11804.0,55.79,55.8,55.77,55.8,11804.0
2023-12-12 13:00:00,55.8,55.86,55.78,55.86,33691.0,55.8,55.86,55.78,55.86,33691.0
2023-12-12 13:05:00,55.85,55.89,55.85,55.89,29714.0,55.85,55.89,55.85,55.89,29714.0
2023-12-12 13:10:00,55.89,55.92,55.87,55.91,20764.0,55.89,55.92,55.87,55.91,20764.0
2023-12-12 13:15:00,55.92,55.95,55.91,55.94,18690.0,55.92,55.95,55.91,55.94,18690.0
2023-12-12 13:20:00,55.94,55.95,55.91,55.95,15055.0,55.94,55.95,55.91,55.95,15055.0
2023-12-12 13:25:00,55.95,55.97,55.94,55.94,15567.0,55.95,55.97,55.94,55.94,15567.0
2023-12-12 13:30:00,55.94,55.94,55.91,55.93,21277.0,55.94,55.94,55.91,55.93,21277.0
2023-12-12 13:35:00,55.94,55.96,55.91,55.93,20627.0,55.94,55.96,55.91,55.93,20627.0
2023-12-12 13:40:00,55.93,55.93,55.85,55.89,39819.0,55.93,55.93,55.85,55.89,39819.0
2023-12-12 13:45:00,55.88,55.9,55.85,55.87,14478.0,55.88,55.9,55.85,55.87,14478.0
2023-12-12 13:50:00,55.87,55.9,55.86,55.9,36437.0,55.87,55.9,55.86,55.9,36437.0
2023-12-12 13:55:00,55.89,55.9,55.87,55.89,18671.0,55.89,55.9,55.87,55.89,18671.0
2023-12-12 14:00:00,55.88,55.88,55.82,55.83,15599.0,55.88,55.88,55.82,55.83,15599.0
2023-12-12 14:05:00,55.83,55.86,55.82,55.83,14830.0,55.83,55.86,55.82,55.83,14830.0
2023-12-12 14:10:00,55.83,55.83,55.79,55.81,16306.0,55.83,55.83,55.79,55.81,16306.0
2023-12-12 14:15:00,55.8,55.81,55.78,55.79,15151.0,55.8,55.81,55.78,55.79,15151.0
2023-12-12 14:20:00,55.79,55.79,55.76,55.78,21403.0,55.79,55.79,55.76,55.78,21403.0
2023-12-12 14:25:00,55.78,55.79,55.76,55.77,14069.0,55.78,55.79,55.76,55.77,14069.0
2023-12-12 14:30:00,55.77,55.83,55.76,55.81,31581.0,55.77,55.83,55.76,55.81,31581.0
2023-12-12 14:35:00,55.82,55.84,55.81,55.84,18145.0,55.82,55.84,55.81,55.84,18145.0
2023-12-12 14:40:00,55.84,55.86,55.83,55.84,18615.0,55.84,55.86,55.83,55.84,18615.0
2023-12-12 14:45:00,55.85,55.88,55.84,55.87,19118.0,55.85,55.88,55.84,55.87,19118.0
2023-12-12 14:50:00,55.87,55.88,55.84,55.85,16624.0,55.87,55.88,55.84,55.85,16624.0
2023-12-12 14:55:00,55.85,55.87,55.83,55.84,23229.0,55.85,55.87,55.83,55.84,23229.0
2023-12-12 15:00:00,55.83,55.86,55.81,55.85,23331.0,55.83,55.86,55.81,55.85,23331.0
2023-12-12 15:05:00,55.85,55.89,55.85,55.88,29395.0,55.85,55.89,55.85,55.88,29395.0
2023-12-12 15:10:00,55.89,55.89,55.84,55.86,30399.0,55.89,55.89,55.84,55.86,30399.0
2023-12-12 15:15:00,55.86,55.86,55.84,55.84,34608.0,55.86,55.86,55.84,55.84,34608.0
2023-12-12 15:20:00,55.84,55.92,55.84,55.89,51599.0,55.84,55.92,55.84,55.89,51599.0
2023-12-12 15:25:00,55.88,55.96,55.87,55.96,50026.0,55.88,55.96,55.87,55.96,50026.0
2023-12-12 15:30:00,55.96,55.97,55.92,55.93,41399.0,55.96,55.97,55.92,55.93,41399.0
2023-12-12 15:35:00,55.93,55.93,55.86,55.87,43811.0,55.93,55.93,55.86,55.87,43811.0
2023-12-12 15:40:00,55.87,55.89,55.85,55.87,56515.0,55.87,55.89,55.85,55.87,56515.0
2023-12-12 15:45:00,55.88,55.94,55.87,55.94,84150.0,55.88,55.94,55.87,55.94,84150.0
2023-12-12 15:50:00,55.94,55.94,55.87,55.9,119215.0,55.94,55.94,55.87,55.9,119215.0
2023-12-12 15:55:00,55.9,55.98,55.9,55.95,226756.0,55.9,55.98,55.9,55.95,226756.0
2023-12-13 09:30:00,56.04,56.34,55.94,56.26,175652.0,56.04,56.34,55.94,56.26,175652.0
2023-12-13 09:35:00,56.25,56.34,56.07,56.12,39396.0,56.25,56.34,56.07,56.12,39396.0
2023-12-13 09:40:00,56.11,56.13,56.02,56.07,27464.0,56.11,56.13,56.02,56.07,27464.0
2023-12-13 09:45:00,56.06,56.27,56.06,56.22,59905.0,56.06,56.27,56.06,56.22,59905.0
2023-12-13 09:50:00,56.23,56.26,56.15,56.21,65945.0,56.23,56.26,56.15,56.21,65945.0
2023-12-13 09:55:00,56.21,56.32,56.19,56.31,99457.0,56.21,56.32,56.19,56.31,99457.0
2023-12-13 10:00:00,56.32,56.38,56.25,56.35,122041.0,56.32,56.38,56.25,56.35,122041.0
2023-12-13 10:05:00,56.34,56.35,56.26,56.33,73386.0,56.34,56.35,56.26,56.33,73386.0
2023-12-13 10:10:00,56.33,56.33,56.25,56.28,125672.0,56.33,56.33,56.25,56.28,125672.0
2023-12-13 10:15:00,56.27,56.27,56.17,56.22,58078.0,56.27,56.27,56.17,56.22,58078.0
2023-12-13 10:20:00,56.22,56.25,56.19,56.23,27408.0,56.22,56.25,56.19,56.23,27408.0
2023-12-13 10:25:00,56.23,56.26,56.16,56.2,56894.0,56.23,56.26,56.16,56.2,56894.0
2023-12-13 10:30:00,56.19,56.27,56.11,56.27,96965.0,56.19,56.27,56.11,56.27,96965.0
2023-12-13 10:35:00,56.27,56.27,56.19,56.2,43117.0,56.27,56.27,56.19,56.2,43117.0
2023-12-13 10:40:00,56.2,56.32,56.2,56.31,34118.0,56.2,56.32,56.2,56.31,34118.0
2023-12-13 10:45:00,56.32,56.35,56.27,56.32,49000.0,56.32,56.35,56.27,56.32,49000.0
2023-12-13 10:50:00,56.32,56.37,56.28,56.36,88268.0,56.32,56.37,56.28,56.36,88268.0
2023-12-13 10:55:00,56.36,56.42,56.35,56.41,75555.0,56.36,56.42,56.35,56.41,75555.0
2023-12-13 11:00:00,56.4,56.45,56.37,56.43,59035.0,56.4,56.45,56.37,56.43,59035.0
2023-12-13 11:05:00,56.43,56.49,56.42,56.47,55464.0,56.43,56.49,56.42,56.47,55464.0
2023-12-13 11:10:00,56.47,56.48,56.4,56.46,100149.0,56.47,56.48,56.4,56.46,100149.0
2023-12-13 11:15:00,56.46,56.46,56.35,56.35,58730.0,56.46,56.46,56.35,56.35,58730.0
2023-12-13 11:20:00,56.36,56.39,56.34,56.38,31483.0,56.36,56.39,56.34,56.38,31483.0
2023-12-13 11:25:00,56.38,56.38,56.27,56.28,61372.0,56.38,56.38,56.27,56.28,61372.0
2023-12-13 11:30:00,56.28,56.31,56.24,56.3,27675.0,56.28,56.31,56.24,56.3,27675.0
2023-12-13 11:35:00,56.3,56.31,56.24,56.24,34951.0,56.3,56.31,56.24,56.24,34951.0
2023-12-13 11:40:00,56.25,56.3,56.23,56.29,33924.0,56.25,56.3,56.23,56.29,33924.0
2023-12-13 11:45:00,56.29,56.3,56.25,56.25,31330.0,56.29,56.3,56.25,56.25,31330.0
2023-12-13 11:50:00,56.26,56.28,56.24,56.27,17778.0,56.26,56.28,56.24,56.27,17778.0
2023-12-13 11:55:00,56.27,56.28,56.22,56.23,30886.0,56.27,56.28,56.22,56.23,30886.0
2023-12-13 12:00:00,56.23,56.24,56.15,56.15,25044.0,56.23,56.24,56.15,56.15,25044.0
2023-12-13 12:05:00,56.15,56.18,56.13,56.17,32635.0,56.15,56.18,56.13,56.17,32635.0
2023-12-13 12:10:00,56.17,56.26,56.16,56.23,61689.0,56.17,56.26,56.16,56.23,61689.0
2023-12-13 12:15:00,56.24,56.27,56.24,56.25,14819.0,56.24,56.27,56.24,56.25,14819.0
2023-12-13 12:20:00,56.25,56.26,56.22,56.24,14118.0,56.25,56.26,56.22,56.24,14118.0
2023-12-13 12:25:00,56.23,56.24,56.21,56.22,14138.0,56.23,56.24,56.21,56.22,14138.0
2023-12-13 12:30:00,56.22,56.29,56.2,56.29,17470.0,56.22,56.29,56.2,56.29,17470.0
2023-12-13 12:35:00,56.28,56.3,56.27,56.28,16701.0,56.28,56.3,56.27,56.28,16701.0
2023-12-13 12:40:00,56.29,56.29,56.25,56.26,21959.0,56.29,56.29,56.25,56.26,21959.0
2023-12-13 12:45:00,56.26,56.28,56.24,56.27,18993.0,56.26,56.28,56.24,56.27,18993.0
2023-12-13 12:50:00,56.28,56.3,56.27,56.28,16887.0,56.28,56.3,56.27,56.28,16887.0
2023-12-13 12:55:00,56.28,56.31,56.26,56.29,22038.0,56.28,56.31,56.26,56.29,22038.0
2023-12-13 13:00:00,56.29,56.29,56.2,56.21,18186.0,56.29,56.29,56.2,56.21,18186.0
2023-12-13 13:05:00,56.21,56.22,56.19,56.22,14072.0,56.21,56.22,56.19,56.22,14072.0
2023-12-13 13:10:00,56.22,56.25,56.21,56.24,18748.0,56.22,56.25,56.21,56.24,18748.0
2023-12-13 13:15:00,56.24,56.26,56.22,56.26,21483.0,56.24,56.26,56.22,56.26,21483.0
2023-12-13 13:20:00,56.26,56.27,56.22,56.22,26655.0,56.26,56.27,56.22,56.22,26655.0
2023-12-13 13:25:00,56.23,56.26,56.22,56.26,23453.0,56.23,56.26,56.22,56.26,23453.0
2023-12-13 13:30:00,56.26,56.28,56.24,56.25,36666.0,56.26,56.28,56.24,56.25,36666.0
2023-12-13 13:35:00,56.25,56.26,56.23,56.26,21889.0,56.25,56.26,56.23,56.26,21889.0
2023-12-13 13:40:00,56.26,56.26,56.15,56.17,23674.0,56.26,56.26,56.15,56.17,23674.0
2023-12-13 13:45:00,56.17,56.19,56.11,56.13,24441.0,56.17,56.19,56.11,56.13,24441.0
2023-12-13 13:50:00,56.13,56.2,56.12,56.2,22956.0,56.13,56.2,56.12,56.2,22956.0
2023-12-13 13:55:00,56.21,56.22,56.2,56.21,18094.0,56.21,56.22,56.2,56.21,18094.0
2023-12-13 14:00:00,56.22,56.43,56.22,56.38,40602.0,56.22,56.43,56.22,56.38,40602.0
2023-12-13 14:05:00,56.38,56.44,56.34,56.37,26591.0,56.38,56.44,56.34,56.37,26591.0
2023-12-13 14:10:00,56.37,56.43,56.36,56.4,60605.0,56.37,56.43,56.36,56.4,60605.0
2023-12-13 14:15:00,56.39,56.42,56.35,56.37,25258.0,56.39,56.42,56.35,56.37,25258.0
2023-12-13 14:20:00,56.37,56.38,56.3,56.31,39213.0,56.37,56.38,56.3,56.31,39213.0
2023-12-13 14:25:00,56.3,56.32,56.25,56.28,30050.0,56.3,56.32,56.25,56.28,30050.0
2023-12-13 14:30:00,56.28,56.37,56.27,56.36,59029.0,56.28,56.37,56.27,56.36,59029.0
2023-12-13 14:35:00,56.36,56.46,56.36,56.41,95446.0,56.36,56.46,56.36,56.41,95446.0
2023-12-13 14:40:00,56.41,56.52,56.4,56.48,129499.0,56.41,56.52,56.4,56.48,129499.0
2023-12-13 14:45:00,56.48,56.53,56.34,56.36,56678.0,56.48,56.53,56.34,56.36,56678.0
2023-12-13 14:50:00,56.35,56.48,56.34,56.48,62414.0,56.35,56.48,56.34,56.48,62414.0
2023-12-13 14:55:00,56.48,56.55,56.47,56.49,87386.0,56.48,56.55,56.47,56.49,87386.0
2023-12-13 15:00:00,56.49,56.5,56.41,56.48,73354.0,56.49,56.5,56.41,56.48,73354.0
2023-12-13 15:05:00,56.48,56.5,56.37,56.4,83325.0,56.48,56.5,56.37,56.4,83325.0
2023-12-13 15:10:00,56.4,56.42,56.31,56.38,80824.0,56.4,56.42,56.31,56.38,80824.0
2023-12-13 15:15:00,56.38,56.4,56.34,56.36,101431.0,56.38,56.4,56.34,56.36,101431.0
2023-12-13 15:20:00,56.36,56.38,56.32,56.32,63149.0,56.36,56.38,56.32,56.32,63149.0
2023-12-13 15:25:00,56.32,56.42,56.3,56.4,99192.0,56.32,56.42,56.3,56.4,99192.0
2023-12-13 15:30:00,56.41,56.44,56.38,56.42,69036.0,56.41,56.44,56.38,56.42,69036.0
2023-12-13 15:35:00,56.42,56.52,56.42,56.48,84599.0,56.42,56.52,56.42,56.48,84599.0
2023-12-13 15:40:00,56.49,56.5,56.44,56.44,65310.0,56.49,56.5,56.44,56.44,65310.0
2023-12-13 15:45:00,56.44,56.46,56.4,56.42,98578.0,56.44,56.46,56.4,56.42,98578.0
2023-12-13 15:50:00,56.42,56.44,56.4,56.43,147931.0,56.42,56.44,56.4,56.43,147931.0
2023-12-13 15:55:00,56.44,56.52,56.43,56.5,399780.0,56.44,56.52,56.43,56.5,399780.0
2023-12-14 09:30:00,56.89,56.9,56.56,56.71,118880.0,56.89,56.9,56.56,56.71,118880.0
2023-12-14 09:35:00,56.73,56.86,56.6,56.67,53592.0,56.73,56.86,56.6,56.67,53592.0
2023-12-14 09:40:00,56.66,56.66,56.42,56.42,59585.0,56.66,56.66,56.42,56.42,59585.0
2023-12-14 09:45:00,56.4,56.4,56.0,56.07,312119.0,56.4,56.4,56.0,56.07,312119.0
2023-12-14 09:50:00,56.07,56.1,55.89,55.96,173582.0,56.07,56.1,55.89,55.96,173582.0
2023-12-14 09:55:00,55.96,56.14,55.94,56.01,78617.0,55.96,56.14,55.94,56.01,78617.0
2023-12-14 10:00:00,56.01,56.09,55.81,55.87,99884.0,56.01,56.09,55.81,55.87,99884.0
2023-12-14 10:05:00,55.87,55.96,55.81,55.85,84756.0,55.87,55.96,55.81,55.85,84756.0
2023-12-14 10:10:00,55.86,56.19,55.85,56.18,54322.0,55.86,56.19,55.85,56.18,54322.0
2023-12-14 10:15:00,56.18,56.2,56.07,56.08,43378.0,56.18,56.2,56.07,56.08,43378.0
2023-12-14 10:20:00,56.08,56.1,56.0,56.02,62388.0,56.08,56.1,56.0,56.02,62388.0
2023-12-14 10:25:00,56.02,56.13,55.95,56.08,81703.0,56.02,56.13,55.95,56.08,81703.0
2023-12-14 10:30:00,56.08,56.24,56.07,56.23,58378.0,56.08,56.24,56.07,56.23,58378.0
2023-12-14 10:35:00,56.23,56.27,56.15,56.27,99922.0,56.23,56.27,56.15,56.27,99922.0
2023-12-14 10:40:00,56.28,56.35,56.23,56.27,131663.0,56.28,56.35,56.23,56.27,131663.0
2023-12-14 10:45:00,56.28,56.37,56.21,56.37,107629.0,56.28,56.37,56.21,56.37,107629.0
2023-12-14 10:50:00,56.37,56.45,56.36,56.4,58817.0,56.37,56.45,56.36,56.4,58817.0
2023-12-14 10:55:00,56.4,56.42,56.32,56.33,48673.0,56.4,56.42,56.32,56.33,48673.0
2023-12-14 11:00:00,56.32,56.38,56.27,56.29,51651.0,56.32,56.38,56.27,56.29,51651.0
2023-12-14 11:05:00,56.29,56.32,56.2,56.31,125430.0,56.29,56.32,56.2,56.31,125430.0
2023-12-14 11:10:00,56.32,56.35,56.27,56.31,88765.0,56.32,56.35,56.27,56.31,88765.0
2023-12-14 11:15:00,56.31,56.35,56.29,56.33,50230.0,56.31,56.35,56.29,56.33,50230.0
2023-12-14 11:20:00,56.33,56.4,56.31,56.39,36136.0,56.33,56.4,56.31,56.39,36136.0
2023-12-14 11:25:00,56.39,56.39,56.31,56.34,30391.0,56.39,56.39,56.31,56.34,30391.0
2023-12-14 11:30:00,56.35,56.36,56.29,56.31,41457.0,56.35,56.36,56.29,56.31,41457.0
2023-12-14 11:35:00,56.3,56.31,56.27,56.29,117741.0,56.3,56.31,56.27,56.29,117741.0
2023-12-14 11:40:00,56.28,56.29,56.18,56.2,41725.0,56.28,56.29,56.18,56.2,41725.0
2023-12-14 11:45:00,56.2,56.24,56.19,56.23,32651.0,56.2,56.24,56.19,56.23,32651.0
2023-12-14 11:50:00,56.23,56.24,56.21,56.23,21088.0,56.23,56.24,56.21,56.23,21088.0
2023-12-14 11:55:00,56.22,56.22,56.17,56.21,86636.0,56.22,56.22,56.17,56.21,86636.0
2023-12-14 12:00:00,56.21,56.21,56.12,56.16,57122.0,56.21,56.21,56.12,56.16,57122.0
2023-12-14 12:05:00,56.15,56.23,56.15,56.22,28696.0,56.15,56.23,56.15,56.22,28696.0
2023-12-14 12:10:00,56.22,56.31,56.21,56.31,33614.0,56.22,56.31,56.21,56.31,33614.0
2023-12-14 12:15:00,56.31,56.38,56.3,56.32,37720.0,56.31,56.38,56.3,56.32,37720.0
2023-12-14 12:20:00,56.32,56.39,56.31,56.32,21368.0,56.32,56.39,56.31,56.32,21368.0
2023-12-14 12:25:00,56.33,56.42,56.31,56.41,19349.0,56.33,56.42,56.31,56.41,19349.0
2023-12-14 12:30:00,56.42,56.43,56.36,56.37,20642.0,56.42,56.43,56.36,56.37,20642.0
2023-12-14 12:35:00,56.37,56.39,56.33,56.37,21660.0,56.37,56.39,56.33,56.37,21660.0
2023-12-14 12:40:00,56.37,56.39,56.35,56.39,33407.0,56.37,56.39,56.35,56.39,33407.0
2023-12-14 12:45:00,56.39,56.42,56.37,56.4,41375.0,56.39,56.42,56.37,56.4,41375.0
2023-12-14 12:50:00,56.41,56.46,56.39,56.41,94633.0,56.41,56.46,56.39,56.41,94633.0
2023-12-14 12:55:00,56.42,56.47,56.37,56.37,94717.0,56.42,56.47,56.37,56.37,94717.0
2023-12-14 13:00:00,56.37,56.37,56.2,56.21,29762.0,56.37,56.37,56.2,56.21,29762.0
2023-12-14 13:05:00,56.21,56.23,56.16,56.17,18821.0,56.21,56.23,56.16,56.17,18821.0
2023-12-14 13:10:00,56.18,56.19,56.14,56.17,37135.0,56.18,56.19,56.14,56.17,37135.0
2023-12-14 13:15:00,56.16,56.16,56.05,56.07,40082.0,56.16,56.16,56.05,56.07,40082.0
2023-12-14 13:20:00,56.08,56.1,55.99,56.04,80440.0,56.08,56.1,55.99,56.04,80440.0
2023-12-14 13:25:00,56.04,56.08,55.97,55.98,69473.0,56.04,56.08,55.97,55.98,69473.0
2023-12-14 13:30:00,55.98,56.04,55.94,56.0,44013.0,55.98,56.04,55.94,56.0,44013.0
2023-12-14 13:35:00,56.0,56.0,55.92,55.92,31372.0,56.0,56.0,55.92,55.92,31372.0
2023-12-14 13:40:00,55.93,55.95,55.88,55.95,45768.0,55.93,55.95,55.88,55.95,45768.0
2023-12-14 13:45:00,55.95,55.96,55.86,55.87,44051.0,55.95,55.96,55.86,55.87,44051.0
2023-12-14 13:50:00,55.87,55.88,55.78,55.82,45615.0,55.87,55.88,55.78,55.82,45615.0
2023-12-14 13:55:00,55.82,55.92,55.82,55.88,66586.0,55.82,55.92,55.82,55.88,66586.0
2023-12-14 14:00:00,55.89,55.9,55.85,55.87,27362.0,55.89,55.9,55.85,55.87,27362.0
2023-12-14 14:05:00,55.87,55.91,55.81,55.81,54630.0,55.87,55.91,55.81,55.81,54630.0
2023-12-14 14:10:00,55.81,55.89,55.79,55.88,28201.0,55.81,55.89,55.79,55.88,28201.0
2023-12-14 14:15:00,55.89,55.95,55.85,55.95,74907.0,55.89,55.95,55.85,55.95,74907.0
2023-12-14 14:20:00,55.95,56.0,55.92,55.99,55025.0,55.95,56.0,55.92,55.99,55025.0
2023-12-14 14:25:00,55.98,56.02,55.97,56.02,20281.0,55.98,56.02,55.97,56.02,20281.0
2023-12-14 14:30:00,56.02,56.05,55.99,56.04,41012.0,56.02,56.05,55.99,56.04,41012.0
2023-12-14 14:35:00,56.04,56.04,55.98,56.02,76641.0,56.04,56.04,55.98,56.02,76641.0
2023-12-14 14:40:00,56.03,56.04,55.98,56.02,38394.0,56.03,56.04,55.98,56.02,38394.0
2023-12-14 14:45:00,56.02,56.05,55.98,56.0,49776.0,56.02,56.05,55.98,56.0,49776.0
2023-12-14 14:50:00,56.0,56.0,55.92,55.92,28037.0,56.0,56.0,55.92,55.92,28037.0
2023-12-14 14:55:00,55.92,55.99,55.91,55.98,62736.0,55.92,55.99,55.91,55.98,62736.0
2023-12-14 15:00:00,55.98,56.0,55.94,55.95,61906.0,55.98,56.0,55.94,55.95,61906.0
2023-12-14 15:05:00,55.95,55.96,55.89,55.93,70538.0,55.95,55.96,55.89,55.93,70538.0
2023-12-14 15:10:00,55.93,55.95,55.89,55.91,46859.0,55.93,55.95,55.89,55.91,46859.0
2023-12-14 15:15:00,55.9,56.04,55.89,56.04,40395.0,55.9,56.04,55.89,56.04,40395.0
2023-12-14 15:20:00,56.04,56.07,56.02,56.04,43738.0,56.04,56.07,56.02,56.04,43738.0
2023-12-14 15:25:00,56.04,56.12,56.03,56.11,58822.0,56.04,56.12,56.03,56.11,58822.0
2023-12-14 15:30:00,56.11,56.12,56.07,56.1,104383.0,56.11,56.12,56.07,56.1,104383.0
2023-12-14 15:35:00,56.09,56.11,56.04,56.05,83470.0,56.09,56.11,56.04,56.05,83470.0
2023-12-14 15:40:00,56.05,56.07,56.0,56.03,69393.0,56.05,56.07,56.0,56.03,69393.0
2023-12-14 15:45:00,56.03,56.1,56.03,56.09,112696.0,56.03,56.1,56.03,56.09,112696.0
2023-12-14 15:50:00,56.09,56.17,56.08,56.12,248724.0,56.09,56.17,56.08,56.12,248724.0
2023-12-14 15:55:00,56.12,56.21,56.1,56.21,702543.0,56.12,56.21,56.1,56.21,702543.0
2023-12-15 09:30:00,55.79,56.04,55.53,55.53,1013077.0,55.79,56.04,55.53,55.53,1013077.0
2023-12-15 09:35:00,55.52,55.54,55.1,55.28,79051.0,55.52,55.54,55.1,55.28,79051.0
2023-12-15 09:40:00,55.28,55.41,55.17,55.21,59921.0,55.28,55.41,55.17,55.21,59921.0
2023-12-15 09:45:00,55.19,55.44,55.19,55.44,71934.0,55.19,55.44,55.19,55.44,71934.0
2023-12-15 09:50:00,55.44,55.45,55.35,55.39,104135.0,55.44,55.45,55.35,55.39,104135.0
2023-12-15 09:55:00,55.39,55.58,55.38,55.58,54003.0,55.39,55.58,55.38,55.58,54003.0
2023-12-15 10:00:00,55.59,55.67,55.55,55.57,81275.0,55.59,55.67,55.55,55.57,81275.0
2023-12-15 10:05:00,55.58,55.71,55.57,55.65,67329.0,55.58,55.71,55.57,55.65,67329.0
2023-12-15 10:10:00,55.65,55.72,55.59,55.71,116064.0,55.65,55.72,55.59,55.71,116064.0
2023-12-15 10:15:00,55.71,55.72,55.61,55.62,71875.0,55.71,55.72,55.61,55.62,71875.0
2023-12-15 10:20:00,55.62,55.72,55.6,55.62,42620.0,55.62,55.72,55.6,55.62,42620.0
2023-12-15 10:25:00,55.62,55.77,55.6,55.73,82329.0,55.62,55.77,55.6,55.73,82329.0
2023-12-15 10:30:00,55.73,55.76,55.67,55.69,52276.0,55.73,55.76,55.67,55.69,52276.0
2023-12-15 10:35:00,55.68,55.76,55.68,55.75,30068.0,55.68,55.76,55.68,55.75,30068.0
2023-12-15 10:40:00,55.74,55.8,55.74,55.74,43049.0,55.74,55.8,55.74,55.74,43049.0
2023-12-15 10:45:00,55.73,55.79,55.7,55.76,63413.0,55.73,55.79,55.7,55.76,63413.0
2023-12-15 10:50:00,55.76,55.76,55.69,55.71,66835.0,55.76,55.76,55.69,55.71,66835.0
2023-12-15 10:55:00,55.71,55.76,55.69,55.73,55333.0,55.71,55.76,55.69,55.73,55333.0
2023-12-15 11:00:00,55.73,55.76,55.64,55.65,25110.0,55.73,55.76,55.64,55.65,25110.0
2023-12-15 11:05:00,55.65,55.65,55.5,55.54,31424.0,55.65,55.65,55.5,55.54,31424.0
2023-12-15 11:10:00,55.55,55.64,55.53,55.63,28370.0,55.55,55.64,55.53,55.63,28370.0
2023-12-15 11:15:00,55.64,55.68,55.61,55.66,17566.0,55.64,55.68,55.61,55.66,17566.0
2023-12-15 11:20:00,55.67,55.68,55.64,55.66,54780.0,55.67,55.68,55.64,55.66,54780.0
2023-12-15 11:25:00,55.66,55.7,55.64,55.65,37768.0,55.66,55.7,55.64,55.65,37768.0
2023-12-15 11:30:00,55.64,55.64,55.55,55.55,30175.0,55.64,55.64,55.55,55.55,30175.0
2023-12-15 11:35:00,55.55,55.55,55.5,55.51,25545.0,55.55,55.55,55.5,55.51,25545.0
2023-12-15 11:40:00,55.51,55.56,55.47,55.53,25224.0,55.51,55.56,55.47,55.53,25224.0
2023-12-15 11:45:00,55.52,55.56,55.51,55.52,23466.0,55.52,55.56,55.51,55.52,23466.0
2023-12-15 11:50:00,55.53,55.63,55.53,55.62,24816.0,55.53,55.63,55.53,55.62,24816.0
2023-12-15 11:55:00,55.62,55.62,55.59,55.62,14047.0,55.62,55.62,55.59,55.62,14047.0
2023-12-15 12:00:00,55.63,55.72,55.63,55.7,20150.0,55.63,55.72,55.63,55.7,20150.0
2023-12-15 12:05:00,55.71,55.73,55.68,55.71,34520.0,55.71,55.73,55.68,55.71,34520.0
2023-12-15 12:10:00,55.71,55.73,55.67,55.67,18457.0,55.71,55.73,55.67,55.67,18457.0
2023-12-15 12:15:00,55.66,55.77,55.65,55.75,33695.0,55.66,55.77,55.65,55.75,33695.0
2023-12-15 12:20:00,55.75,55.75,55.68,55.72,21519.0,55.75,55.75,55.68,55.72,21519.0
2023-12-15 12:25:00,55.72,55.74,55.68,55.73,40841.0,55.72,55.74,55.68,55.73,40841.0
2023-12-15 12:30:00,55.73,55.74,55.68,55.69,19444.0,55.73,55.74,55.68,55.69,19444.0
2023-12-15 12:35:00,55.69,55.71,55.66,55.71,60789.0,55.69,55.71,55.66,55.71,60789.0
2023-12-15 12:40:00,55.7,55.72,55.67,55.7,95264.0,55.7,55.72,55.67,55.7,95264.0
2023-12-15 12:45:00,55.7,55.7,55.62,55.65,149643.0,55.7,55.7,55.62,55.65,149643.0
2023-12-15 12:50:00,55.65,55.68,55.64,55.66,59130.0,55.65,55.68,55.64,55.66,59130.0
2023-12-15 12:55:00,55.66,55.76,55.65,55.75,78070.0,55.66,55.76,55.65,55.75,78070.0
2023-12-15 13:00:00,55.75,55.8,55.72,55.75,44797.0,55.75,55.8,55.72,55.75,44797.0
2023-12-15 13:05:00,55.75,55.78,55.74,55.75,28000.0,55.75,55.78,55.74,55.75,28000.0
2023-12-15 13:10:00,55.76,55.79,55.73,55.77,29314.0,55.76,55.79,55.73,55.77,29314.0
2023-12-15 13:15:00,55.76,55.78,55.74,55.77,31486.0,55.76,55.78,55.74,55.77,31486.0
2023-12-15 13:20:00,55.77,55.77,55.72,55.76,29715.0,55.77,55.77,55.72,55.76,29715.0
2023-12-15 13:25:00,55.76,55.76,55.7,55.75,23311.0,55.76,55.76,55.7,55.75,23311.0
2023-12-15 13:30:00,55.74,55.76,55.73,55.74,70223.0,55.74,55.76,55.73,55.74,70223.0
2023-12-15 13:35:00,55.75,55.75,55.67,55.7,21672.0,55.75,55.75,55.67,55.7,21672.0
2023-12-15 13:40:00,55.69,55.7,55.6,55.6,37863.0,55.69,55.7,55.6,55.6,37863.0
2023-12-15 13:45:00,55.6,55.67,55.58,55.66,32669.0,55.6,55.67,55.58,55.66,32669.0
2023-12-15 13:50:00,55.65,55.66,55.59,55.61,36847.0,55.65,55.66,55.59,55.61,36847.0
2023-12-15 13:55:00,55.61,55.63,55.59,55.62,34767.0,55.61,55.63,55.59,55.62,34767.0
2023-12-15 14:00:00,55.61,55.61,55.56,55.58,23626.0,55.61,55.61,55.56,55.58,23626.0
2023-12-15 14:05:00,55.57,55.58,55.54,55.55,19219.0,55.57,55.58,55.54,55.55,19219.0
2023-12-15 14:10:00,55.55,55.58,55.52,55.55,23614.0,55.55,55.58,55.52,55.55,23614.0
2023-12-15 14:15:00,55.55,55.61,55.53,55.59,45562.0,55.55,55.61,55.53,55.59,45562.0
2023-12-15 14:20:00,55.59,55.59,55.56,55.59,17943.0,55.59,55.59,55.56,55.59,17943.0
2023-12-15 14:25:00,55.59,55.61,55.57,55.58,33089.0,55.59,55.61,55.57,55.58,33089.0
2023-12-15 14:30:00,55.58,55.71,55.58,55.68,33807.0,55.58,55.71,55.58,55.68,33807.0
2023-12-15 14:35:00,55.67,55.7,55.64,55.69,28322.0,55.67,55.7,55.64,55.69,28322.0
2023-12-15 14:40:00,55.69,55.86,55.66,55.85,154628.0,55.69,55.86,55.66,55.85,154628.0
2023-12-15 14:45:00,55.85,55.85,55.66,55.68,55509.0,55.85,55.85,55.66,55.68,55509.0
2023-12-15 14:50:00,55.68,55.71,55.63,55.63,56271.0,55.68,55.71,55.63,55.63,56271.0
2023-12-15 14:55:00,55.63,55.63,55.56,55.58,59233.0,55.63,55.63,55.56,55.58,59233.0
2023-12-15 15:00:00,55.58,55.6,55.54,55.55,33327.0,55.58,55.6,55.54,55.55,33327.0
2023-12-15 15:05:00,55.56,55.57,55.52,55.53,18742.0,55.56,55.57,55.52,55.53,18742.0
2023-12-15 15:10:00,55.53,55.59,55.52,55.58,32109.0,55.53,55.59,55.52,55.58,32109.0
2023-12-15 15:15:00,55.58,55.68,55.57,55.66,30376.0,55.58,55.68,55.57,55.66,30376.0
2023-12-15 15:20:00,55.66,55.7,55.61,55.69,56177.0,55.66,55.7,55.61,55.69,56177.0
2023-12-15 15:25:00,55.69,55.73,55.68,55.72,30120.0,55.69,55.73,55.68,55.72,30120.0
2023-12-15 15:30:00,55.73,55.76,55.67,55.69,80433.0,55.73,55.76,55.67,55.69,80433.0
2023-12-15 15:35:00,55.69,55.73,55.65,55.66,120661.0,55.69,55.73,55.65,55.66,120661.0
2023-12-15 15:40:00,55.65,55.67,55.58,55.66,147019.0,55.65,55.67,55.58,55.66,147019.0
2023-12-15 15:45:00,55.66,55.74,55.64,55.72,186019.0,55.66,55.74,55.64,55.72,186019.0
2023-12-15 15:50:00,55.72,55.87,55.68,55.84,177823.0,55.72,55.87,55.68,55.84,177823.0
2023-12-15 15:55:00,55.83,55.9,55.76,55.76,425397.0,55.83,55.9,55.76,55.76,425397.0
2023-12-18 09:30:00,55.8,56.03,55.72,55.76,110772.0,55.8,56.03,55.72,55.76,110772.0
2023-12-18 09:35:00,55.74,55.8,55.59,55.72,71627.0,55.74,55.8,55.59,55.72,71627.0
2023-12-18 09:40:00,55.72,55.74,55.54,55.59,49232.0,55.72,55.74,55.54,55.59,49232.0
2023-12-18 09:45:00,55.59,55.64,55.48,55.62,47523.0,55.59,55.64,55.48,55.62,47523.0
2023-12-18 09:50:00,55.63,55.64,55.51,55.58,25511.0,55.63,55.64,55.51,55.58,25511.0
2023-12-18 09:55:00,55.58,55.65,55.56,55.65,38340.0,55.58,55.65,55.56,55.65,38340.0
2023-12-18 10:00:00,55.65,55.87,55.64,55.8,117242.0,55.65,55.87,55.64,55.8,117242.0
2023-12-18 10:05:00,55.8,55.8,55.67,55.71,59089.0,55.8,55.8,55.67,55.71,59089.0
2023-12-18 10:10:00,55.72,55.77,55.68,55.73,36455.0,55.72,55.77,55.68,55.73,36455.0
2023-12-18 10:15:00,55.72,55.79,55.7,55.73,22233.0,55.72,55.79,55.7,55.73,22233.0
2023-12-18 10:20:00,55.72,55.72,55.53,55.55,49201.0,55.72,55.72,55.53,55.55,49201.0
2023-12-18 10:25:00,55.54,55.61,55.51,55.58,33150.0,55.54,55.61,55.51,55.58,33150.0
2023-12-18 10:30:00,55.59,55.64,55.55,55.63,32422.0,55.59,55.64,55.55,55.63,32422.0
2023-12-18 10:35:00,55.63,55.71,55.62,55.63,28692.0,55.63,55.71,55.62,55.63,28692.0
2023-12-18 10:40:00,55.63,55.67,55.58,55.66,26041.0,55.63,55.67,55.58,55.66,26041.0
2023-12-18 10:45:00,55.66,55.66,55.58,55.61,34970.0,55.66,55.66,55.58,55.61,34970.0
2023-12-18 10:50:00,55.61,55.61,55.55,55.6,34332.0,55.61,55.61,55.55,55.6,34332.0
2023-12-18 10:55:00,55.6,55.61,55.53,55.55,31310.0,55.6,55.61,55.53,55.55,31310.0
2023-12-18 11:00:00,55.55,55.56,55.46,55.47,28918.0,55.55,55.56,55.46,55.47,28918.0
2023-12-18 11:05:00,55.47,55.61,55.45,55.56,32047.0,55.47,55.61,55.45,55.56,32047.0
2023-12-18 11:10:00,55.56,55.61,55.53,55.6,20881.0,55.56,55.61,55.53,55.6,20881.0
2023-12-18 11:15:00,55.59,55.65,55.57,55.65,39163.0,55.59,55.65,55.57,55.65,39163.0
2023-12-18 11:20:00,55.65,55.73,55.64,55.73,20997.0,55.65,55.73,55.64,55.73,20997.0
2023-12-18 11:25:00,55.73,55.73,55.62,55.64,32346.0,55.73,55.73,55.62,55.64,32346.0
2023-12-18 11:30:00,55.64,55.67,55.62,55.63,51406.0,55.64,55.67,55.62,55.63,51406.0
2023-12-18 11:35:00,55.62,55.67,55.58,55.67,38821.0,55.62,55.67,55.58,55.67,38821.0
2023-12-18 11:40:00,55.66,55.67,55.61,55.62,21230.0,55.66,55.67,55.61,55.62,21230.0
2023-12-18 11:45:00,55.61,55.66,55.58,55.63,38193.0,55.61,55.66,55.58,55.63,38193.0
2023-12-18 11:50:00,55.63,55.63,55.58,55.6,49549.0,55.63,55.63,55.58,55.6,49549.0
2023-12-18 11:55:00,55.6,55.65,55.59,55.62,39778.0,55.6,55.65,55.59,55.62,39778.0
2023-12-18 12:00:00,55.62,55.65,55.57,55.59,40098.0,55.62,55.65,55.57,55.59,40098.0
2023-12-18 12:05:00,55.58,55.58,55.51,55.54,35101.0,55.58,55.58,55.51,55.54,35101.0
2023-12-18 12:10:00,55.54,55.63,55.52,55.57,53985.0,55.54,55.63,55.52,55.57,53985.0
2023-12-18 12:15:00,55.57,55.6,55.53,55.59,73051.0,55.57,55.6,55.53,55.59,73051.0
2023-12-18 12:20:00,55.59,55.68,55.58,55.64,124911.0,55.59,55.68,55.58,55.64,124911.0
2023-12-18 12:25:00,55.64,55.77,55.64,55.77,31888.0,55.64,55.77,55.64,55.77,31888.0
2023-12-18 12:30:00,55.77,55.77,55.67,55.68,32303.0,55.77,55.77,55.67,55.68,32303.0
2023-12-18 12:35:00,55.68,55.76,55.67,55.72,31321.0,55.68,55.76,55.67,55.72,31321.0
2023-12-18 12:40:00,55.71,55.73,55.67,55.72,27778.0,55.71,55.73,55.67,55.72,27778.0
2023-12-18 12:45:00,55.72,55.76,55.68,55.72,34766.0,55.72,55.76,55.68,55.72,34766.0
2023-12-18 12:50:00,55.72,55.76,55.71,55.74,25210.0,55.72,55.76,55.71,55.74,25210.0
2023-12-18 12:55:00,55.75,55.82,55.74,55.8,26808.0,55.75,55.82,55.74,55.8,26808.0
2023-12-18 13:00:00,55.79,55.81,55.71,55.72,21692.0,55.79,55.81,55.71,55.72,21692.0
2023-12-18 13:05:00,55.72,55.76,55.71,55.75,28324.0,55.72,55.76,55.71,55.75,28324.0
2023-12-18 13:10:00,55.75,55.75,55.69,55.72,36166.0,55.75,55.75,55.69,55.72,36166.0
2023-12-18 13:15:00,55.71,55.71,55.62,55.64,24693.0,55.71,55.71,55.62,55.64,24693.0
2023-12-18 13:20:00,55.63,55.64,55.6,55.63,30203.0,55.63,55.64,55.6,55.63,30203.0
2023-12-18 13:25:00,55.63,55.67,55.62,55.65,22155.0,55.63,55.67,55.62,55.65,22155.0
2023-12-18 13:30:00,55.64,55.67,55.61,55.67,25931.0,55.64,55.67,55.61,55.67,25931.0
2023-12-18 13:35:00,55.66,55.68,55.63,55.64,43486.0,55.66,55.68,55.63,55.64,43486.0
2023-12-18 13:40:00,55.64,55.68,55.63,55.68,33925.0,55.64,55.68,55.63,55.68,33925.0
2023-12-18 13:45:00,55.67,55.68,55.62,55.65,26865.0,55.67,55.68,55.62,55.65,26865.0
2023-12-18 13:50:00,55.65,55.66,55.61,55.62,19856.0,55.65,55.66,55.61,55.62,19856.0
2023-12-18 13:55:00,55.61,55.63,55.59,55.63,32020.0,55.61,55.63,55.59,55.63,32020.0
2023-12-18 14:00:00,55.64,55.64,55.59,55.61,26689.0,55.64,55.64,55.59,55.61,26689.0
2023-12-18 14:05:00,55.61,55.65,55.6,55.63,28724.0,55.61,55.65,55.6,55.63,28724.0
2023-12-18 14:10:00,55.63,55.64,55.6,55.62,25431.0,55.63,55.64,55.6,55.62,25431.0
2023-12-18 14:15:00,55.62,55.63,55.58,55.6,36215.0,55.62,55.63,55.58,55.6,36215.0
2023-12-18 14:20:00,55.6,55.65,55.6,55.65,40798.0,55.6,55.65,55.6,55.65,40798.0
2023-12-18 14:25:00,55.65,55.68,55.61,55.68,65163.0,55.65,55.68,55.61,55.68,65163.0
2023-12-18 14:30:00,55.68,55.7,55.6,55.6,45603.0,55.68,55.7,55.6,55.6,45603.0
2023-12-18 14:35:00,55.6,55.61,55.54,55.56,42445.0,55.6,55.61,55.54,55.56,42445.0
2023-12-18 14:40:00,55.56,55.59,55.54,55.58,36104.0,55.56,55.59,55.54,55.58,36104.0
2023-12-18 14:45:00,55.58,55.61,55.57,55.6,52655.0,55.58,55.61,55.57,55.6,52655.0
2023-12-18 14:50:00,55.6,55.6,55.56,55.58,48974.0,55.6,55.6,55.56,55.58,48974.0
2023-12-18 14:55:00,55.58,55.58,55.52,55.55,51529.0,55.58,55.58,55.52,55.55,51529.0
2023-12-18 15:00:00,55.55,55.57,55.51,55.55,66286.0,55.55,55.57,55.51,55.55,66286.0
2023-12-18 15:05:00,55.55,55.6,55.54,55.59,40040.0,55.55,55.6,55.54,55.59,40040.0
2023-12-18 15:10:00,55.58,55.58,55.52,55.55,61992.0,55.58,55.58,55.52,55.55,61992.0
2023-12-18 15:15:00,55.55,55.56,55.52,55.53,43156.0,55.55,55.56,55.52,55.53,43156.0
2023-12-18 15:20:00,55.54,55.62,55.52,55.6,48682.0,55.54,55.62,55.52,55.6,48682.0
2023-12-18 15:25:00,55.6,55.61,55.56,55.58,45794.0,55.6,55.61,55.56,55.58,45794.0
2023-12-18 15:30:00,55.58,55.58,55.53,55.56,70223.0,55.58,55.58,55.53,55.56,70223.0
2023-12-18 15:35:00,55.55,55.56,55.47,55.5,72526.0,55.55,55.56,55.47,55.5,72526.0
2023-12-18 15:40:00,55.5,55.54,55.49,55.53,78066.0,55.5,55.54,55.49,55.53,78066.0
2023-12-18 15:45:00,55.53,55.55,55.49,55.5,99261.0,55.53,55.55,55.49,55.5,99261.0
2023-12-18 15:50:00,55.51,55.51,55.46,55.51,167564.0,55.51,55.51,55.46,55.51,167564.0
2023-12-18 15:55:00,55.5,55.54,55.49,55.51,282198.0,55.5,55.54,55.49,55.51,282198.0
2023-12-19 09:30:00,55.4,55.42,55.19,55.37,131682.0,55.4,55.42,55.19,55.37,131682.0
2023-12-19 09:35:00,55.37,55.52,55.32,55.49,54815.0,55.37,55.52,55.32,55.49,54815.0
2023-12-19 09:40:00,55.48,55.6,55.46,55.48,88851.0,55.48,55.6,55.46,55.48,88851.0
2023-12-19 09:45:00,55.48,55.59,55.43,55.56,66642.0,55.48,55.59,55.43,55.56,66642.0
2023-12-19 09:50:00,55.56,55.64,55.46,55.46,30040.0,55.56,55.64,55.46,55.46,30040.0
2023-12-19 09:55:00,55.47,55.5,55.4,55.47,51507.0,55.47,55.5,55.4,55.47,51507.0
2023-12-19 10:00:00,55.47,55.54,55.4,55.54,34282.0,55.47,55.54,55.4,55.54,34282.0
2023-12-19 10:05:00,55.54,55.68,55.54,55.68,47554.0,55.54,55.68,55.54,55.68,47554.0
2023-12-19 10:10:00,55.68,55.72,55.67,55.7,59367.0,55.68,55.72,55.67,55.7,59367.0
2023-12-19 10:15:00,55.69,55.72,55.62,55.66,66209.0,55.69,55.72,55.62,55.66,66209.0
2023-12-19 10:20:00,55.66,55.68,55.62,55.67,61651.0,55.66,55.68,55.62,55.67,61651.0
2023-12-19 10:25:00,55.68,55.76,55.67,55.7,48582.0,55.68,55.76,55.67,55.7,48582.0
2023-12-19 10:30:00,55.69,55.74,55.63,55.65,52488.0,55.69,55.74,55.63,55.65,52488.0
2023-12-19 10:35:00,55.65,55.65,55.56,55.63,40827.0,55.65,55.65,55.56,55.63,40827.0
2023-12-19 10:40:00,55.62,55.62,55.46,55.47,37198.0,55.62,55.62,55.46,55.47,37198.0
2023-12-19 10:45:00,55.48,55.59,55.47,55.58,37162.0,55.48,55.59,55.47,55.58,37162.0
2023-12-19 10:50:00,55.58,55.64,55.57,55.63,21288.0,55.58,55.64,55.57,55.63,21288.0
2023-12-19 10:55:00,55.63,55.65,55.6,55.6,20197.0,55.63,55.65,55.6,55.6,20197.0
2023-12-19 11:00:00,55.61,55.63,55.58,55.63,18537.0,55.61,55.63,55.58,55.63,18537.0
2023-12-19 11:05:00,55.62,55.65,55.58,55.65,18407.0,55.62,55.65,55.58,55.65,18407.0
2023-12-19 11:10:00,55.65,55.68,55.64,55.68,26243.0,55.65,55.68,55.64,55.68,26243.0
2023-12-19 11:15:00,55.68,55.74,55.67,55.73,22449.0,55.68,55.74,55.67,55.73,22449.0
2023-12-19 11:20:00,55.73,55.74,55.69,55.73,19006.0,55.73,55.74,55.69,55.73,19006.0
2023-12-19 11:25:00,55.73,55.74,55.68,55.68,40526.0,55.73,55.74,55.68,55.68,40526.0
2023-12-19 11:30:00,55.68,55.69,55.64,55.67,28407.0,55.68,55.69,55.64,55.67,28407.0
2023-12-19 11:35:00,55.67,55.69,55.63,55.66,20365.0,55.67,55.69,55.63,55.66,20365.0
2023-12-19 11:40:00,55.66,55.67,55.61,55.62,11797.0,55.66,55.67,55.61,55.62,11797.0
2023-12-19 11:45:00,55.61,55.61,55.58,55.6,12556.0,55.61,55.61,55.58,55.6,12556.0
2023-12-19 11:50:00,55.6,55.61,55.56,55.59,34749.0,55.6,55.61,55.56,55.59,34749.0
2023-12-19 11:55:00,55.6,55.62,55.57,55.62,15706.0,55.6,55.62,55.57,55.62,15706.0
2023-12-19 12:00:00,55.62,55.63,55.59,55.62,20399.0,55.62,55.63,55.59,55.62,20399.0
2023-12-19 12:05:00,55.61,55.62,55.56,55.57,13529.0,55.61,55.62,55.56,55.57,13529.0
2023-12-19 12:10:00,55.57,55.58,55.54,55.57,12953.0,55.57,55.58,55.54,55.57,12953.0
2023-12-19 12:15:00,55.56,55.56,55.49,55.51,29905.0,55.56,55.56,55.49,55.51,29905.0
2023-12-19 12:20:00,55.52,55.55,55.5,55.53,14990.0,55.52,55.55,55.5,55.53,14990.0
2023-12-19 12:25:00,55.52,55.53,55.47,55.48,13550.0,55.52,55.53,55.47,55.48,13550.0
2023-12-19 12:30:00,55.48,55.5,55.47,55.48,14579.0,55.48,55.5,55.47,55.48,14579.0
2023-12-19 12:35:00,55.47,55.48,55.46,55.48,10454.0,55.47,55.48,55.46,55.48,10454.0
2023-12-19 12:40:00,55.48,55.51,55.46,55.51,13352.0,55.48,55.51,55.46,55.51,13352.0
2023-12-19 12:45:00,55.51,55.53,55.46,55.48,18028.0,55.51,55.53,55.46,55.48,18028.0
2023-12-19 12:50:00,55.47,55.48,55.42,55.47,35513.0,55.47,55.48,55.42,55.47,35513.0
2023-12-19 12:55:00,55.45,55.48,55.42,55.43,22050.0,55.45,55.48,55.42,55.43,22050.0
2023-12-19 13:00:00,55.43,55.45,55.39,55.43,29498.0,55.43,55.45,55.39,55.43,29498.0
2023-12-19 13:05:00,55.43,55.49,55.41,55.41,20705.0,55.43,55.49,55.41,55.41,20705.0
2023-12-19 13:10:00,55.41,55.47,55.41,55.45,23204.0,55.41,55.47,55.41,55.45,23204.0
2023-12-19 13:15:00,55.46,55.46,55.43,55.45,16245.0,55.46,55.46,55.43,55.45,16245.0
2023-12-19 13:20:00,55.44,55.48,55.44,55.47,20464.0,55.44,55.48,55.44,55.47,20464.0
2023-12-19 13:25:00,55.46,55.47,55.43,55.45,13146.0,55.46,55.47,55.43,55.45,13146.0
2023-12-19 13:30:00,55.45,55.45,55.41,55.42,10205.0,55.45,55.45,55.41,55.42,10205.0
2023-12-19 13:35:00,55.43,55.46,55.42,55.46,14863.0,55.43,55.46,55.42,55.46,14863.0
2023-12-19 13:40:00,55.46,55.49,55.45,55.48,15695.0,55.46,55.49,55.45,55.48,15695.0
2023-12-19 13:45:00,55.48,55.52,55.48,55.49,27649.0,55.48,55.52,55.48,55.49,27649.0
2023-12-19 13:50:00,55.49,55.49,55.47,55.48,13758.0,55.49,55.49,55.47,55.48,13758.0
2023-12-19 13:55:00,55.48,55.5,55.47,55.48,24826.0,55.48,55.5,55.47,55.48,24826.0
2023-12-19 14:00:00,55.48,55.52,55.47,55.48,34142.0,55.48,55.52,55.47,55.48,34142.0
2023-12-19 14:05:00,55.48,55.51,55.47,55.5,20579.0,55.48,55.51,55.47,55.5,20579.0
2023-12-19 14:10:00,55.5,55.52,55.46,55.47,47189.0,55.5,55.52,55.46,55.47,47189.0
2023-12-19 14:15:00,55.47,55.49,55.43,55.47,36352.0,55.47,55.49,55.43,55.47,36352.0
2023-12-19 14:20:00,55.46,55.47,55.41,55.47,38563.0,55.46,55.47,55.41,55.47,38563.0
2023-12-19 14:25:00,55.46,55.5,55.45,55.5,25822.0,55.46,55.5,55.45,55.5,25822.0
2023-12-19 14:30:00,55.5,55.57,55.47,55.57,29484.0,55.5,55.57,55.47,55.57,29484.0
2023-12-19 14:35:00,55.56,55.58,55.55,55.58,53834.0,55.56,55.58,55.55,55.58,53834.0
2023-12-19 14:40:00,55.58,55.59,55.55,55.56,24964.0,55.58,55.59,55.55,55.56,24964.0
2023-12-19 14:45:00,55.55,55.57,55.54,55.55,22795.0,55.55,55.57,55.54,55.55,22795.0
2023-12-19 14:50:00,55.55,55.58,55.54,55.56,30547.0,55.55,55.58,55.54,55.56,30547.0
2023-12-19 14:55:00,55.56,55.58,55.55,55.57,18299.0,55.56,55.58,55.55,55.57,18299.0
2023-12-19 15:00:00,55.58,55.6,55.56,55.6,34951.0,55.58,55.6,55.56,55.6,34951.0
2023-12-19 15:05:00,55.6,55.61,55.51,55.53,112059.0,55.6,55.61,55.51,55.53,112059.0
2023-12-19 15:10:00,55.53,55.62,55.51,55.61,98059.0,55.53,55.62,55.51,55.61,98059.0
2023-12-19 15:15:00,55.61,55.63,55.59,55.61,49844.0,55.61,55.63,55.59,55.61,49844.0
2023-12-19 15:20:00,55.6,55.64,55.59,55.64,40763.0,55.6,55.64,55.59,55.64,40763.0
2023-12-19 15:25:00,55.63,55.64,55.6,55.63,39865.0,55.63,55.64,55.6,55.63,39865.0
2023-12-19 15:30:00,55.63,55.69,55.62,55.66,45752.0,55.63,55.69,55.62,55.66,45752.0
2023-12-19 15:35:00,55.66,55.7,55.66,55.7,60061.0,55.66,55.7,55.66,55.7,60061.0
2023-12-19 15:40:00,55.7,55.76,55.69,55.73,63193.0,55.7,55.76,55.69,55.73,63193.0
2023-12-19 15:45:00,55.73,55.77,55.71,55.72,89935.0,55.73,55.77,55.71,55.72,89935.0
2023-12-19 15:50:00,55.72,55.76,55.67,55.76,139713.0,55.72,55.76,55.67,55.76,139713.0
2023-12-19 15:55:00,55.76,55.87,55.76,55.83,396073.0,55.76,55.87,55.76,55.83,396073.0
2023-12-20 09:30:00,55.56,55.72,55.23,55.39,147759.0,55.56,55.72,55.23,55.39,147759.0
2023-12-20 09:35:00,55.37,55.46,55.27,55.44,72841.0,55.37,55.46,55.27,55.44,72841.0
2023-12-20 09:40:00,55.43,55.48,55.39,55.47,97326.0,55.43,55.48,55.39,55.47,97326.0
2023-12-20 09:45:00,55.46,55.49,55.35,55.44,100142.0,55.46,55.49,55.35,55.44,100142.0
2023-12-20 09:50:00,55.44,55.55,55.43,55.54,53376.0,55.44,55.55,55.43,55.54,53376.0
2023-12-20 09:55:00,55.53,55.53,55.38,55.45,58248.0,55.53,55.53,55.38,55.45,58248.0
2023-12-20 10:00:00,55.45,55.47,55.4,55.44,84611.0,55.45,55.47,55.4,55.44,84611.0
2023-12-20 10:05:00,55.44,55.57,55.42,55.57,31304.0,55.44,55.57,55.42,55.57,31304.0
2023-12-20 10:10:00,55.57,55.63,55.52,55.55,24988.0,55.57,55.63,55.52,55.55,24988.0
2023-12-20 10:15:00,55.55,55.59,55.5,55.52,39215.0,55.55,55.59,55.5,55.52,39215.0
2023-12-20 10:20:00,55.52,55.57,55.51,55.57,29996.0,55.52,55.57,55.51,55.57,29996.0
2023-12-20 10:25:00,55.57,55.68,55.56,55.67,30676.0,55.57,55.68,55.56,55.67,30676.0
2023-12-20 10:30:00,55.67,55.73,55.67,55.69,23103.0,55.67,55.73,55.67,55.69,23103.0
2023-12-20 10:35:00,55.69,55.73,55.66,55.72,33344.0,55.69,55.73,55.66,55.72,33344.0
2023-12-20 10:40:00,55.72,55.72,55.6,55.62,47741.0,55.72,55.72,55.6,55.62,47741.0
2023-12-20 10:45:00,55.61,55.66,55.6,55.61,506419.0,55.61,55.66,55.6,55.61,506419.0
2023-12-20 10:50:00,55.61,55.66,55.59,55.61,58857.0,55.61,55.66,55.59,55.61,58857.0
2023-12-20 10:55:00,55.61,55.61,55.56,55.59,37297.0,55.61,55.61,55.56,55.59,37297.0
2023-12-20 11:00:00,55.59,55.61,55.56,55.6,55145.0,55.59,55.61,55.56,55.6,55145.0
2023-12-20 11:05:00,55.6,55.6,55.53,55.53,62384.0,55.6,55.6,55.53,55.53,62384.0
2023-12-20 11:10:00,55.53,55.54,55.47,55.49,59141.0,55.53,55.54,55.47,55.49,59141.0
2023-12-20 11:15:00,55.48,55.65,55.48,55.65,97639.0,55.48,55.65,55.48,55.65,97639.0
2023-12-20 11:20:00,55.65,55.65,55.47,55.49,32086.0,55.65,55.65,55.47,55.49,32086.0
2023-12-20 11:25:00,55.5,55.53,55.41,55.52,95670.0,55.5,55.53,55.41,55.52,95670.0
2023-12-20 11:30:00,55.52,55.56,55.5,55.52,26525.0,55.52,55.56,55.5,55.52,26525.0
2023-12-20 11:35:00,55.52,55.53,55.48,55.48,16377.0,55.52,55.53,55.48,55.48,16377.0
2023-12-20 11:40:00,55.49,55.54,55.48,55.51,25790.0,55.49,55.54,55.48,55.51,25790.0
2023-12-20 11:45:00,55.51,55.59,55.51,55.58,33720.0,55.51,55.59,55.51,55.58,33720.0
2023-12-20 11:50:00,55.58,55.58,55.53,55.54,33432.0,55.58,55.58,55.53,55.54,33432.0
2023-12-20 11:55:00,55.54,55.54,55.51,55.53,31202.0,55.54,55.54,55.51,55.53,31202.0
2023-12-20 12:00:00,55.53,55.6,55.52,55.6,19644.0,55.53,55.6,55.52,55.6,19644.0
2023-12-20 12:05:00,55.6,55.63,55.59,55.63,12215.0,55.6,55.63,55.59,55.63,12215.0
2023-12-20 12:10:00,55.63,55.66,55.61,55.66,17313.0,55.63,55.66,55.61,55.66,17313.0
2023-12-20 12:15:00,55.65,55.66,55.62,55.65,18369.0,55.65,55.66,55.62,55.65,18369.0
2023-12-20 12:20:00,55.65,55.66,55.63,55.63,12916.0,55.65,55.66,55.63,55.63,12916.0
2023-12-20 12:25:00,55.64,55.66,55.64,55.65,12061.0,55.64,55.66,55.64,55.65,12061.0
2023-12-20 12:30:00,55.65,55.67,55.62,55.66,19705.0,55.65,55.67,55.62,55.66,19705.0
2023-12-20 12:35:00,55.65,55.65,55.62,55.64,8596.0,55.65,55.65,55.62,55.64,8596.0
2023-12-20 12:40:00,55.64,55.71,55.64,55.71,19878.0,55.64,55.71,55.64,55.71,19878.0
2023-12-20 12:45:00,55.71,55.71,55.64,55.66,15352.0,55.71,55.71,55.64,55.66,15352.0
2023-12-20 12:50:00,55.66,55.67,55.62,55.63,9995.0,55.66,55.67,55.62,55.63,9995.0
2023-12-20 12:55:00,55.63,55.67,55.62,55.66,12962.0,55.63,55.67,55.62,55.66,12962.0
2023-12-20 13:00:00,55.66,55.67,55.64,55.67,15019.0,55.66,55.67,55.64,55.67,15019.0
2023-12-20 13:05:00,55.66,55.67,55.64,55.65,12017.0,55.66,55.67,55.64,55.65,12017.0
2023-12-20 13:10:00,55.64,55.67,55.63,55.63,19651.0,55.64,55.67,55.63,55.63,19651.0
2023-12-20 13:15:00,55.64,55.66,55.63,55.65,17383.0,55.64,55.66,55.63,55.65,17383.0
2023-12-20 13:20:00,55.65,55.67,55.64,55.66,9251.0,55.65,55.67,55.64,55.66,9251.0
2023-12-20 13:25:00,55.65,55.66,55.63,55.64,26262.0,55.65,55.66,55.63,55.64,26262.0
2023-12-20 13:30:00,55.64,55.66,55.62,55.65,23579.0,55.64,55.66,55.62,55.65,23579.0
2023-12-20 13:35:00,55.65,55.65,55.58,55.59,17396.0,55.65,55.65,55.58,55.59,17396.0
2023-12-20 13:40:00,55.59,55.59,55.53,55.54,28156.0,55.59,55.59,55.53,55.54,28156.0
2023-12-20 13:45:00,55.53,55.58,55.52,55.57,21798.0,55.53,55.58,55.52,55.57,21798.0
2023-12-20 13:50:00,55.58,55.59,55.54,55.57,29047.0,55.58,55.59,55.54,55.57,29047.0
2023-12-20 13:55:00,55.57,55.58,55.54,55.56,19313.0,55.57,55.58,55.54,55.56,19313.0
2023-12-20 14:00:00,55.56,55.56,55.48,55.48,20168.0,55.56,55.56,55.48,55.48,20168.0
2023-12-20 14:05:00,55.48,55.52,55.48,55.48,31763.0,55.48,55.52,55.48,55.48,31763.0
2023-12-20 14:10:00,55.48,55.51,55.47,55.48,28893.0,55.48,55.51,55.47,55.48,28893.0
2023-12-20 14:15:00,55.48,55.48,55.43,55.44,17681.0,55.48,55.48,55.43,55.44,17681.0
2023-12-20 14:20:00,55.44,55.54,55.43,55.5,29998.0,55.44,55.54,55.43,55.5,29998.0
2023-12-20 14:25:00,55.5,55.54,55.49,55.53,35678.0,55.5,55.54,55.49,55.53,35678.0
2023-12-20 14:30:00,55.52,55.57,55.52,55.54,29797.0,55.52,55.57,55.52,55.54,29797.0
2023-12-20 14:35:00,55.54,55.55,55.46,55.46,40024.0,55.54,55.55,55.46,55.46,40024.0
2023-12-20 14:40:00,55.46,55.5,55.41,55.41,42317.0,55.46,55.5,55.41,55.41,42317.0
2023-12-20 14:45:00,55.41,55.45,55.4,55.4,47445.0,55.41,55.45,55.4,55.4,47445.0
2023-12-20 14:50:00,55.4,55.42,55.14,55.26,58116.0,55.4,55.42,55.14,55.26,58116.0
2023-12-20 14:55:00,55.26,55.28,55.21,55.23,60711.0,55.26,55.28,55.21,55.23,60711.0
2023-12-20 15:00:00,55.23,55.24,55.18,55.18,119233.0,55.23,55.24,55.18,55.18,119233.0
2023-12-20 15:05:00,55.18,55.19,55.07,55.12,44329.0,55.18,55.19,55.07,55.12,44329.0
2023-12-20 15:10:00,55.13,55.21,55.04,55.05,54565.0,55.13,55.21,55.04,55.05,54565.0
2023-12-20 15:15:00,55.06,55.19,55.05,55.12,43661.0,55.06,55.19,55.05,55.12,43661.0
2023-12-20 15:20:00,55.12,55.14,55.03,55.03,47499.0,55.12,55.14,55.03,55.03,47499.0
2023-12-20 15:25:00,55.04,55.06,54.98,55.0,71451.0,55.04,55.06,54.98,55.0,71451.0
2023-12-20 15:30:00,55.0,55.06,54.96,55.01,87070.0,55.0,55.06,54.96,55.01,87070.0
2023-12-20 15:35:00,55.01,55.06,54.98,55.0,78713.0,55.01,55.06,54.98,55.0,78713.0
2023-12-20 15:40:00,55.0,55.12,55.0,55.1,67629.0,55.0,55.12,55.0,55.1,67629.0
2023-12-20 15:45:00,55.11,55.15,55.08,55.14,78458.0,55.11,55.15,55.08,55.14,78458.0
2023-12-20 15:50:00,55.16,55.17,55.03,55.08,138241.0,55.16,55.17,55.03,55.08,138241.0
2023-12-20 15:55:00,55.08,55.08,54.95,54.97,345551.0,55.08,55.08,54.95,54.97,345551.0
2023-12-21 09:30:00,55.2,55.34,55.08,55.25,128135.0,55.2,55.34,55.08,55.25,128135.0
2023-12-21 09:35:00,55.27,55.34,55.12,55.34,97986.0,55.27,55.34,55.12,55.34,97986.0
2023-12-21 09:40:00,55.35,55.37,55.21,55.28,51944.0,55.35,55.37,55.21,55.28,51944.0
2023-12-21 09:45:00,55.28,55.4,55.2,55.39,112214.0,55.28,55.4,55.2,55.39,112214.0
2023-12-21 09:50:00,55.41,55.45,55.34,55.42,36991.0,55.41,55.45,55.34,55.42,36991.0
2023-12-21 09:55:00,55.42,55.48,55.35,55.35,37018.0,55.42,55.48,55.35,55.35,37018.0
2023-12-21 10:00:00,55.35,55.48,55.34,55.47,40679.0,55.35,55.48,55.34,55.47,40679.0
2023-12-21 10:05:00,55.47,55.47,55.26,55.29,70394.0,55.47,55.47,55.26,55.29,70394.0
2023-12-21 10:10:00,55.3,55.4,55.25,55.39,33440.0,55.3,55.4,55.25,55.39,33440.0
2023-12-21 10:15:00,55.39,55.42,55.34,55.37,32131.0,55.39,55.42,55.34,55.37,32131.0
2023-12-21 10:20:00,55.36,55.49,55.36,55.46,61622.0,55.36,55.49,55.36,55.46,61622.0
2023-12-21 10:25:00,55.46,55.46,55.35,55.35,61799.0,55.46,55.46,55.35,55.35,61799.0
2023-12-21 10:30:00,55.36,55.37,55.28,55.36,36059.0,55.36,55.37,55.28,55.36,36059.0
2023-12-21 10:35:00,55.36,55.39,55.33,55.34,24679.0,55.36,55.39,55.33,55.34,24679.0
2023-12-21 10:40:00,55.33,55.42,55.32,55.4,39832.0,55.33,55.42,55.32,55.4,39832.0
2023-12-21 10:45:00,55.4,55.47,55.39,55.41,38798.0,55.4,55.47,55.39,55.41,38798.0
2023-12-21 10:50:00,55.43,55.43,55.28,55.3,56169.0,55.43,55.43,55.28,55.3,56169.0
2023-12-21 10:55:00,55.3,55.37,55.28,55.36,64436.0,55.3,55.37,55.28,55.36,64436.0
2023-12-21 11:00:00,55.37,55.39,55.29,55.3,61312.0,55.37,55.39,55.29,55.3,61312.0
2023-12-21 11:05:00,55.3,55.32,55.26,55.31,57546.0,55.3,55.32,55.26,55.31,57546.0
2023-12-21 11:10:00,55.33,55.37,55.28,55.31,25888.0,55.33,55.37,55.28,55.31,25888.0
2023-12-21 11:15:00,55.32,55.37,55.28,55.29,53170.0,55.32,55.37,55.28,55.29,53170.0
2023-12-21 11:20:00,55.29,55.39,55.28,55.39,37539.0,55.29,55.39,55.28,55.39,37539.0
2023-12-21 11:25:00,55.38,55.45,55.36,55.44,24261.0,55.38,55.45,55.36,55.44,24261.0
2023-12-21 11:30:00,55.44,55.47,55.37,55.39,59894.0,55.44,55.47,55.37,55.39,59894.0
2023-12-21 11:35:00,55.39,55.42,55.34,55.35,29662.0,55.39,55.42,55.34,55.35,29662.0
2023-12-21 11:40:00,55.34,55.34,55.29,55.29,21222.0,55.34,55.34,55.29,55.29,21222.0
2023-12-21 11:45:00,55.29,55.3,55.22,55.22,17689.0,55.29,55.3,55.22,55.22,17689.0
2023-12-21 11:50:00,55.22,55.23,55.17,55.2,22720.0,55.22,55.23,55.17,55.2,22720.0
2023-12-21 11:55:00,55.19,55.21,55.14,55.15,10889.0,55.19,55.21,55.14,55.15,10889.0
2023-12-21 12:00:00,55.15,55.16,55.07,55.08,23351.0,55.15,55.16,55.07,55.08,23351.0
2023-12-21 12:05:00,55.09,55.13,55.09,55.09,12196.0,55.09,55.13,55.09,55.09,12196.0
2023-12-21 12:10:00,55.1,55.16,55.1,55.12,16345.0,55.1,55.16,55.1,55.12,16345.0
2023-12-21 12:15:00,55.12,55.13,54.99,55.03,46985.0,55.12,55.13,54.99,55.03,46985.0
2023-12-21 12:20:00,55.04,55.07,55.03,55.05,20686.0,55.04,55.07,55.03,55.05,20686.0
2023-12-21 12:25:00,55.05,55.07,55.02,55.07,11118.0,55.05,55.07,55.02,55.07,11118.0
2023-12-21 12:30:00,55.07,55.1,55.04,55.04,21396.0,55.07,55.1,55.04,55.04,21396.0
2023-12-21 12:35:00,55.05,55.07,55.02,55.05,29117.0,55.05,55.07,55.02,55.05,29117.0
2023-12-21 12:40:00,55.04,55.07,55.02,55.03,22408.0,55.04,55.07,55.02,55.03,22408.0
2023-12-21 12:45:00,55.03,55.05,55.0,55.0,39386.0,55.03,55.05,55.0,55.0,39386.0
2023-12-21 12:50:00,55.01,55.06,55.0,55.01,32083.0,55.01,55.06,55.0,55.01,32083.0
2023-12-21 12:55:00,55.01,55.01,54.96,55.0,20860.0,55.01,55.01,54.96,55.0,20860.0
2023-12-21 13:00:00,55.0,55.04,54.99,55.03,24316.0,55.0,55.04,54.99,55.03,24316.0
2023-12-21 13:05:00,55.04,55.04,54.98,55.02,14179.0,55.04,55.04,54.98,55.02,14179.0
2023-12-21 13:10:00,55.01,55.05,55.0,55.02,12328.0,55.01,55.05,55.0,55.02,12328.0
2023-12-21 13:15:00,55.01,55.02,54.95,54.97,21603.0,55.01,55.02,54.95,54.97,21603.0
2023-12-21 13:20:00,54.97,55.1,54.96,55.09,17989.0,54.97,55.1,54.96,55.09,17989.0
2023-12-21 13:25:00,55.09,55.12,55.06,55.12,17416.0,55.09,55.12,55.06,55.12,17416.0
2023-12-21 13:30:00,55.12,55.14,55.07,55.08,18274.0,55.12,55.14,55.07,55.08,18274.0
2023-12-21 13:35:00,55.08,55.1,55.06,55.08,27284.0,55.08,55.1,55.06,55.08,27284.0
2023-12-21 13:40:00,55.08,55.1,55.05,55.08,21909.0,55.08,55.1,55.05,55.08,21909.0
2023-12-21 13:45:00,55.08,55.1,55.07,55.08,31942.0,55.08,55.1,55.07,55.08,31942.0
2023-12-21 13:50:00,55.08,55.12,55.07,55.12,19425.0,55.08,55.12,55.07,55.12,19425.0
2023-12-21 13:55:00,55.12,55.17,55.12,55.16,19926.0,55.12,55.17,55.12,55.16,19926.0
2023-12-21 14:00:00,55.16,55.17,55.13,55.15,16508.0,55.16,55.17,55.13,55.15,16508.0
2023-12-21 14:05:00,55.15,55.16,55.13,55.14,17534.0,55.15,55.16,55.13,55.14,17534.0
2023-12-21 14:10:00,55.14,55.17,55.12,55.14,25355.0,55.14,55.17,55.12,55.14,25355.0
2023-12-21 14:15:00,55.13,55.2,55.12,55.2,36510.0,55.13,55.2,55.12,55.2,36510.0
2023-12-21 14:20:00,55.19,55.2,55.15,55.18,32661.0,55.19,55.2,55.15,55.18,32661.0
2023-12-21 14:25:00,55.18,55.2,55.17,55.2,19726.0,55.18,55.2,55.17,55.2,19726.0
2023-12-21 14:30:00,55.2,55.28,55.19,55.28,61177.0,55.2,55.28,55.19,55.28,61177.0
2023-12-21 14:35:00,55.28,55.31,55.26,55.3,26502.0,55.28,55.31,55.26,55.3,26502.0
2023-12-21 14:40:00,55.3,55.33,55.3,55.33,28071.0,55.3,55.33,55.3,55.33,28071.0
2023-12-21 14:45:00,55.33,55.36,55.28,55.36,47731.0,55.33,55.36,55.28,55.36,47731.0
2023-12-21 14:50:00,55.36,55.38,55.31,55.34,26801.0,55.36,55.38,55.31,55.34,26801.0
2023-12-21 14:55:00,55.34,55.4,55.33,55.4,35311.0,55.34,55.4,55.33,55.4,35311.0
2023-12-21 15:00:00,55.4,55.44,55.38,55.43,41527.0,55.4,55.44,55.38,55.43,41527.0
2023-12-21 15:05:00,55.44,55.45,55.39,55.4,35666.0,55.44,55.45,55.39,55.4,35666.0
2023-12-21 15:10:00,55.41,55.44,55.39,55.41,30777.0,55.41,55.44,55.39,55.41,30777.0
2023-12-21 15:15:00,55.41,55.5,55.4,55.43,53262.0,55.41,55.5,55.4,55.43,53262.0
2023-12-21 15:20:00,55.42,55.47,55.42,55.47,36602.0,55.42,55.47,55.42,55.47,36602.0
2023-12-21 15:25:00,55.47,55.57,55.46,55.56,29341.0,55.47,55.57,55.46,55.56,29341.0
2023-12-21 15:30:00,55.56,55.57,55.52,55.53,37206.0,55.56,55.57,55.52,55.53,37206.0
2023-12-21 15:35:00,55.53,55.61,55.53,55.6,57348.0,55.53,55.61,55.53,55.6,57348.0
2023-12-21 15:40:00,55.61,55.61,55.54,55.55,47030.0,55.61,55.61,55.54,55.55,47030.0
2023-12-21 15:45:00,55.54,55.59,55.53,55.55,71471.0,55.54,55.59,55.53,55.55,71471.0
2023-12-21 15:50:00,55.55,55.6,55.54,55.57,148478.0,55.55,55.6,55.54,55.57,148478.0
2023-12-21 15:55:00,55.58,55.7,55.57,55.62,440720.0,55.58,55.7,55.57,55.62,440720.0
2023-12-22 09:30:00,55.85,56.03,55.76,55.91,149322.0,55.85,56.03,55.76,55.91,149322.0
2023-12-22 09:35:00,55.9,55.9,55.7,55.73,52844.0,55.9,55.9,55.7,55.73,52844.0
2023-12-22 09:40:00,55.73,55.84,55.69,55.8,78147.0,55.73,55.84,55.69,55.8,78147.0
2023-12-22 09:45:00,55.82,56.02,55.8,56.02,77735.0,55.82,56.02,55.8,56.02,77735.0
2023-12-22 09:50:00,56.01,56.03,55.9,55.93,59184.0,56.01,56.03,55.9,55.93,59184.0
2023-12-22 09:55:00,55.93,55.94,55.87,55.92,24301.0,55.93,55.94,55.87,55.92,24301.0
2023-12-22 10:00:00,55.92,55.94,55.8,55.88,32656.0,55.92,55.94,55.8,55.88,32656.0
2023-12-22 10:05:00,55.88,55.92,55.83,55.85,29786.0,55.88,55.92,55.83,55.85,29786.0
2023-12-22 10:10:00,55.86,55.89,55.8,55.82,45421.0,55.86,55.89,55.8,55.82,45421.0
2023-12-22 10:15:00,55.83,55.87,55.81,55.82,38302.0,55.83,55.87,55.81,55.82,38302.0
2023-12-22 10:20:00,55.82,55.9,55.78,55.84,59052.0,55.82,55.9,55.78,55.84,59052.0
2023-12-22 10:25:00,55.84,55.86,55.77,55.86,30690.0,55.84,55.86,55.77,55.86,30690.0
2023-12-22 10:30:00,55.86,55.9,55.81,55.86,124080.0,55.86,55.9,55.81,55.86,124080.0
2023-12-22 10:35:00,55.86,55.9,55.83,55.86,30334.0,55.86,55.9,55.83,55.86,30334.0
2023-12-22 10:40:00,55.85,55.87,55.84,55.87,26824.0,55.85,55.87,55.84,55.87,26824.0
2023-12-22 10:45:00,55.87,55.87,55.76,55.79,41368.0,55.87,55.87,55.76,55.79,41368.0
2023-12-22 10:50:00,55.79,55.86,55.77,55.86,52439.0,55.79,55.86,55.77,55.86,52439.0
2023-12-22 10:55:00,55.85,55.87,55.82,55.83,79649.0,55.85,55.87,55.82,55.83,79649.0
2023-12-22 11:00:00,55.82,55.94,55.75,55.9,36951.0,55.82,55.94,55.75,55.9,36951.0
2023-12-22 11:05:00,55.91,55.97,55.88,55.97,25194.0,55.91,55.97,55.88,55.97,25194.0
2023-12-22 11:10:00,55.98,56.03,55.97,56.0,130240.0,55.98,56.03,55.97,56.0,130240.0
2023-12-22 11:15:00,56.01,56.02,55.95,55.98,97917.0,56.01,56.02,55.95,55.98,97917.0
2023-12-22 11:20:00,55.99,56.02,55.91,55.92,25086.0,55.99,56.02,55.91,55.92,25086.0
2023-12-22 11:25:00,55.91,55.92,55.86,55.87,18520.0,55.91,55.92,55.86,55.87,18520.0
2023-12-22 11:30:00,55.86,55.93,55.86,55.86,24371.0,55.86,55.93,55.86,55.86,24371.0
2023-12-22 11:35:00,55.87,55.91,55.86,55.9,24352.0,55.87,55.91,55.86,55.9,24352.0
2023-12-22 11:40:00,55.9,55.92,55.86,55.86,11620.0,55.9,55.92,55.86,55.86,11620.0
2023-12-22 11:45:00,55.86,55.86,55.8,55.8,17419.0,55.86,55.86,55.8,55.8,17419.0
2023-12-22 11:50:00,55.81,55.81,55.75,55.78,17552.0,55.81,55.81,55.75,55.78,17552.0
2023-12-22 11:55:00,55.78,55.79,55.69,55.73,40144.0,55.78,55.79,55.69,55.73,40144.0
2023-12-22 12:00:00,55.73,55.76,55.71,55.72,20527.0,55.73,55.76,55.71,55.72,20527.0
2023-12-22 12:05:00,55.72,55.75,55.68,55.68,37190.0,55.72,55.75,55.68,55.68,37190.0
2023-12-22 12:10:00,55.67,55.73,55.66,55.7,41140.0,55.67,55.73,55.66,55.7,41140.0
2023-12-22 12:15:00,55.71,55.71,55.67,55.71,22442.0,55.71,55.71,55.67,55.71,22442.0
2023-12-22 12:20:00,55.71,55.75,55.71,55.73,18294.0,55.71,55.75,55.71,55.73,18294.0
2023-12-22 12:25:00,55.73,55.74,55.69,55.72,20370.0,55.73,55.74,55.69,55.72,20370.0
2023-12-22 12:30:00,55.71,55.73,55.68,55.7,17665.0,55.71,55.73,55.68,55.7,17665.0
2023-12-22 12:35:00,55.7,55.76,55.69,55.76,21819.0,55.7,55.76,55.69,55.76,21819.0
2023-12-22 12:40:00,55.76,55.77,55.73,55.75,30498.0,55.76,55.77,55.73,55.75,30498.0
2023-12-22 12:45:00,55.74,55.78,55.74,55.77,18213.0,55.74,55.78,55.74,55.77,18213.0
2023-12-22 12:50:00,55.76,55.82,55.75,55.8,17608.0,55.76,55.82,55.75,55.8,17608.0
2023-12-22 12:55:00,55.8,55.81,55.76,55.79,11579.0,55.8,55.81,55.76,55.79,11579.0
2023-12-22 13:00:00,55.79,55.83,55.78,55.83,15245.0,55.79,55.83,55.78,55.83,15245.0
2023-12-22 13:05:00,55.83,55.85,55.82,55.82,18409.0,55.83,55.85,55.82,55.82,18409.0
2023-12-22 13:10:00,55.83,55.86,55.82,55.85,25661.0,55.83,55.86,55.82,55.85,25661.0
2023-12-22 13:15:00,55.85,55.89,55.84,55.87,15226.0,55.85,55.89,55.84,55.87,15226.0
2023-12-22 13:20:00,55.87,55.87,55.85,55.86,17270.0,55.87,55.87,55.85,55.86,17270.0
2023-12-22 13:25:00,55.86,55.87,55.84,55.87,19714.0,55.86,55.87,55.84,55.87,19714.0
2023-12-22 13:30:00,55.87,55.87,55.84,55.85,17527.0,55.87,55.87,55.84,55.85,17527.0
2023-12-22 13:35:00,55.85,55.89,55.84,55.88,21342.0,55.85,55.89,55.84,55.88,21342.0
2023-12-22 13:40:00,55.88,55.88,55.83,55.85,24932.0,55.88,55.88,55.83,55.85,24932.0
2023-12-22 13:45:00,55.85,55.86,55.82,55.84,22899.0,55.85,55.86,55.82,55.84,22899.0
2023-12-22 13:50:00,55.84,55.84,55.82,55.84,17224.0,55.84,55.84,55.82,55.84,17224.0
2023-12-22 13:55:00,55.84,55.85,55.81,55.82,21317.0,55.84,55.85,55.81,55.82,21317.0
2023-12-22 14:00:00,55.82,55.82,55.76,55.76,26840.0,55.82,55.82,55.76,55.76,26840.0
2023-12-22 14:05:00,55.76,55.76,55.69,55.73,39502.0,55.76,55.76,55.69,55.73,39502.0
2023-12-22 14:10:00,55.73,55.76,55.73,55.74,16828.0,55.73,55.76,55.73,55.74,16828.0
2023-12-22 14:15:00,55.73,55.76,55.7,55.75,36906.0,55.73,55.76,55.7,55.75,36906.0
2023-12-22 14:20:00,55.75,55.76,55.62,55.64,22184.0,55.75,55.76,55.62,55.64,22184.0
2023-12-22 14:25:00,55.66,55.66,55.6,55.65,22928.0,55.66,55.66,55.6,55.65,22928.0
2023-12-22 14:30:00,55.65,55.67,55.6,55.65,46564.0,55.65,55.67,55.6,55.65,46564.0
2023-12-22 14:35:00,55.65,55.74,55.64,55.73,25366.0,55.65,55.74,55.64,55.73,25366.0
2023-12-22 14:40:00,55.73,55.81,55.73,55.79,64015.0,55.73,55.81,55.73,55.79,64015.0
2023-12-22 14:45:00,55.8,55.85,55.8,55.83,24134.0,55.8,55.85,55.8,55.83,24134.0
2023-12-22 14:50:00,55.83,55.85,55.81,55.84,16132.0,55.83,55.85,55.81,55.84,16132.0
2023-12-22 14:55:00,55.84,55.84,55.8,55.82,27607.0,55.84,55.84,55.8,55.82,27607.0
2023-12-22 15:00:00,55.83,55.85,55.79,55.82,52227.0,55.83,55.85,55.79,55.82,52227.0
2023-12-22 15:05:00,55.81,55.83,55.78,55.8,22839.0,55.81,55.83,55.78,55.8,22839.0
2023-12-22 15:10:00,55.8,55.82,55.78,55.82,31327.0,55.8,55.82,55.78,55.82,31327.0
2023-12-22 15:15:00,55.82,55.83,55.8,55.8,33474.0,55.82,55.83,55.8,55.8,33474.0
2023-12-22 15:20:00,55.8,55.81,55.76,55.81,35924.0,55.8,55.81,55.76,55.81,35924.0
2023-12-22 15:25:00,55.8,55.87,55.78,55.85,27840.0,55.8,55.87,55.78,55.85,27840.0
2023-12-22 15:30:00,55.85,55.85,55.78,55.8,35896.0,55.85,55.85,55.78,55.8,35896.0
2023-12-22 15:35:00,55.79,55.81,55.75,55.75,48961.0,55.79,55.81,55.75,55.75,48961.0
2023-12-22 15:40:00,55.75,55.77,55.71,55.75,66423.0,55.75,55.77,55.71,55.75,66423.0
2023-12-22 15:45:00,55.75,55.79,55.73,55.73,62966.0,55.75,55.79,55.73,55.73,62966.0
2023-12-22 15:50:00,55.73,55.85,55.73,55.84,151675.0,55.73,55.85,55.73,55.84,151675.0
2023-12-22 15:55:00,55.84,55.91,55.79,55.9,423917.0,55.84,55.91,55.79,55.9,423917.0
2023-12-26 09:30:00,55.82,56.02,55.78,55.96,45473.0,55.82,56.02,55.78,55.96,45473.0
2023-12-26 09:35:00,55.97,55.97,55.87,55.88,13833.0,55.97,55.97,55.87,55.88,13833.0
2023-12-26 09:40:00,55.87,55.93,55.78,55.86,26762.0,55.87,55.93,55.78,55.86,26762.0
2023-12-26 09:45:00,55.86,55.87,55.8,55.85,20130.0,55.86,55.87,55.8,55.85,20130.0
2023-12-26 09:50:00,55.85,55.87,55.8,55.85,16244.0,55.85,55.87,55.8,55.85,16244.0
2023-12-26 09:55:00,55.86,55.91,55.84,55.89,18453.0,55.86,55.91,55.84,55.89,18453.0
2023-12-26 10:00:00,55.9,55.91,55.83,55.85,27158.0,55.9,55.91,55.83,55.85,27158.0
2023-12-26 10:05:00,55.84,55.88,55.75,55.76,29016.0,55.84,55.88,55.75,55.76,29016.0
2023-12-26 10:10:00,55.76,55.77,55.73,55.74,12120.0,55.76,55.77,55.73,55.74,12120.0
2023-12-26 10:15:00,55.75,55.77,55.72,55.76,11585.0,55.75,55.77,55.72,55.76,11585.0
2023-12-26 10:20:00,55.77,55.79,55.72,55.73,7340.0,55.77,55.79,55.72,55.73,7340.0
2023-12-26 10:25:00,55.72,55.74,55.69,55.7,8818.0,55.72,55.74,55.69,55.7,8818.0
2023-12-26 10:30:00,55.69,55.75,55.68,55.73,15652.0,55.69,55.75,55.68,55.73,15652.0
2023-12-26 10:35:00,55.74,55.77,55.71,55.77,11567.0,55.74,55.77,55.71,55.77,11567.0
2023-12-26 10:40:00,55.77,55.81,55.75,55.8,12451.0,55.77,55.81,55.75,55.8,12451.0
2023-12-26 10:45:00,55.81,55.85,55.8,55.85,7898.0,55.81,55.85,55.8,55.85,7898.0
2023-12-26 10:50:00,55.84,55.85,55.78,55.85,40568.0,55.84,55.85,55.78,55.85,40568.0
2023-12-26 10:55:00,55.85,55.92,55.85,55.9,18341.0,55.85,55.92,55.85,55.9,18341.0
2023-12-26 11:00:00,55.91,55.92,55.84,55.86,13388.0,55.91,55.92,55.84,55.86,13388.0
2023-12-26 11:05:00,55.87,55.92,55.87,55.91,12670.0,55.87,55.92,55.87,55.91,12670.0
2023-12-26 11:10:00,55.91,55.92,55.89,55.91,17440.0,55.91,55.92,55.89,55.91,17440.0
2023-12-26 11:15:00,55.9,55.93,55.88,55.9,26236.0,55.9,55.93,55.88,55.9,26236.0
2023-12-26 11:20:00,55.9,55.92,55.89,55.91,6610.0,55.9,55.92,55.89,55.91,6610.0
2023-12-26 11:25:00,55.91,55.93,55.89,55.9,12975.0,55.91,55.93,55.89,55.9,12975.0
2023-12-26 11:30:00,55.9,55.93,55.9,55.93,17890.0,55.9,55.93,55.9,55.93,17890.0
2023-12-26 11:35:00,55.92,55.95,55.89,55.9,118767.0,55.92,55.95,55.89,55.9,118767.0
2023-12-26 11:40:00,55.9,55.94,55.9,55.94,6988.0,55.9,55.94,55.9,55.94,6988.0
2023-12-26 11:45:00,55.95,56.01,55.95,55.97,25231.0,55.95,56.01,55.95,55.97,25231.0
2023-12-26 11:50:00,55.97,55.97,55.89,55.9,7289.0,55.97,55.97,55.89,55.9,7289.0
2023-12-26 11:55:00,55.9,55.92,55.86,55.91,15256.0,55.9,55.92,55.86,55.91,15256.0
2023-12-26 12:00:00,55.9,55.91,55.86,55.86,4938.0,55.9,55.91,55.86,55.86,4938.0
2023-12-26 12:05:00,55.87,55.91,55.86,55.91,7638.0,55.87,55.91,55.86,55.91,7638.0
2023-12-26 12:10:00,55.91,55.96,55.9,55.96,7580.0,55.91,55.96,55.9,55.96,7580.0
2023-12-26 12:15:00,55.96,55.98,55.95,55.97,5561.0,55.96,55.98,55.95,55.97,5561.0
2023-12-26 12:20:00,55.97,55.99,55.96,55.98,6825.0,55.97,55.99,55.96,55.98,6825.0
2023-12-26 12:25:00,55.98,56.0,55.97,55.98,12143.0,55.98,56.0,55.97,55.98,12143.0
2023-12-26 12:30:00,55.99,56.01,55.97,55.98,14157.0,55.99,56.01,55.97,55.98,14157.0
2023-12-26 12:35:00,55.98,56.0,55.96,55.99,21037.0,55.98,56.0,55.96,55.99,21037.0
2023-12-26 12:40:00,55.99,56.05,55.99,56.02,37672.0,55.99,56.05,55.99,56.02,37672.0
2023-12-26 12:45:00,56.02,56.07,56.01,56.04,39703.0,56.02,56.07,56.01,56.04,39703.0
2023-12-26 12:50:00,56.05,56.05,56.0,56.02,9169.0,56.05,56.05,56.0,56.02,9169.0
2023-12-26 12:55:00,56.03,56.03,55.98,55.99,9417.0,56.03,56.03,55.98,55.99,9417.0
2023-12-26 13:00:00,55.99,56.01,55.99,56.0,8913.0,55.99,56.01,55.99,56.0,8913.0
2023-12-26 13:05:00,56.0,56.01,55.98,55.98,11460.0,56.0,56.01,55.98,55.98,11460.0
2023-12-26 13:10:00,56.0,56.03,55.98,56.02,18698.0,56.0,56.03,55.98,56.02,18698.0
2023-12-26 13:15:00,56.03,56.03,55.99,56.0,10892.0,56.03,56.03,55.99,56.0,10892.0
2023-12-26 13:20:00,56.01,56.04,55.99,56.03,20126.0,56.01,56.04,55.99,56.03,20126.0
2023-12-26 13:25:00,56.03,56.04,56.0,56.01,13496.0,56.03,56.04,56.0,56.01,13496.0
2023-12-26 13:30:00,56.01,56.01,55.96,55.96,6710.0,56.01,56.01,55.96,55.96,6710.0
2023-12-26 13:35:00,55.96,55.96,55.93,55.94,5447.0,55.96,55.96,55.93,55.94,5447.0
2023-12-26 13:40:00,55.94,56.0,55.94,56.0,14410.0,55.94,56.0,55.94,56.0,14410.0
2023-12-26 13:45:00,56.0,56.0,55.96,55.97,8843.0,56.0,56.0,55.96,55.97,8843.0
2023-12-26 13:50:00,55.97,55.97,55.93,55.94,5377.0,55.97,55.97,55.93,55.94,5377.0
2023-12-26 13:55:00,55.94,55.95,55.92,55.93,6510.0,55.94,55.95,55.92,55.93,6510.0
2023-12-26 14:00:00,55.93,55.94,55.92,55.93,6185.0,55.93,55.94,55.92,55.93,6185.0
2023-12-26 14:05:00,55.94,55.97,55.93,55.97,6069.0,55.94,55.97,55.93,55.97,6069.0
2023-12-26 14:10:00,55.97,55.99,55.96,55.97,5460.0,55.97,55.99,55.96,55.97,5460.0
2023-12-26 14:15:00,55.96,56.0,55.96,56.0,8890.0,55.96,56.0,55.96,56.0,8890.0
2023-12-26 14:20:00,56.0,56.01,55.99,56.01,18718.0,56.0,56.01,55.99,56.01,18718.0
2023-12-26 14:25:00,56.0,56.01,55.98,55.98,15176.0,56.0,56.01,55.98,55.98,15176.0
2023-12-26 14:30:00,55.99,56.02,55.98,56.01,14950.0,55.99,56.02,55.98,56.01,14950.0
2023-12-26 14:35:00,56.01,56.05,56.0,56.04,16100.0,56.01,56.05,56.0,56.04,16100.0
2023-12-26 14:40:00,56.05,56.06,56.04,56.05,18879.0,56.05,56.06,56.04,56.05,18879.0
2023-12-26 14:45:00,56.05,56.05,55.99,56.01,23731.0,56.05,56.05,55.99,56.01,23731.0
2023-12-26 14:50:00,56.0,56.02,55.99,56.01,15345.0,56.0,56.02,55.99,56.01,15345.0
2023-12-26 14:55:00,56.01,56.06,56.0,56.05,12637.0,56.01,56.06,56.0,56.05,12637.0
2023-12-26 15:00:00,56.05,56.06,56.04,56.05,9515.0,56.05,56.06,56.04,56.05,9515.0
2023-12-26 15:05:00,56.05,56.07,56.02,56.04,19267.0,56.05,56.07,56.02,56.04,19267.0
2023-12-26 15:10:00,56.05,56.08,56.03,56.07,10682.0,56.05,56.08,56.03,56.07,10682.0
2023-12-26 15:15:00,56.07,56.1,56.06,56.07,28238.0,56.07,56.1,56.06,56.07,28238.0
2023-12-26 15:20:00,56.07,56.1,56.06,56.1,15199.0,56.07,56.1,56.06,56.1,15199.0
2023-12-26 15:25:00,56.1,56.18,56.09,56.1,37100.0,56.1,56.18,56.09,56.1,37100.0
2023-12-26 15:30:00,56.1,56.11,56.07,56.1,30105.0,56.1,56.11,56.07,56.1,30105.0
2023-12-26 15:35:00,56.1,56.11,56.07,56.08,26192.0,56.1,56.11,56.07,56.08,26192.0
2023-12-26 15:40:00,56.08,56.08,56.04,56.05,27458.0,56.08,56.08,56.04,56.05,27458.0
2023-12-26 15:45:00,56.05,56.08,56.02,56.02,42216.0,56.05,56.08,56.02,56.02,42216.0
2023-12-26 15:50:00,56.02,56.05,55.96,55.97,91414.0,56.02,56.05,55.96,55.97,91414.0
2023-12-26 15:55:00,55.97,56.0,55.95,55.99,121441.0,55.97,56.0,55.95,55.99,121441.0
2023-12-27 09:30:00,55.86,55.95,55.76,55.84,59447.0,55.86,55.95,55.76,55.84,59447.0
2023-12-27 09:35:00,55.81,55.95,55.75,55.9,20333.0,55.81,55.95,55.75,55.9,20333.0
2023-12-27 09:40:00,55.9,55.95,55.82,55.83,33471.0,55.9,55.95,55.82,55.83,33471.0
2023-12-27 09:45:00,55.83,56.0,55.82,55.98,34122.0,55.83,56.0,55.82,55.98,34122.0
2023-12-27 09:50:00,55.99,56.01,55.92,55.94,20410.0,55.99,56.01,55.92,55.94,20410.0
2023-12-27 09:55:00,55.94,56.01,55.92,55.96,27985.0,55.94,56.01,55.92,55.96,27985.0
2023-12-27 10:00:00,55.96,56.01,55.96,56.0,61719.0,55.96,56.01,55.96,56.0,61719.0
2023-12-27 10:05:00,56.01,56.01,55.97,56.0,71616.0,56.01,56.01,55.97,56.0,71616.0
2023-12-27 10:10:00,56.0,56.01,55.93,55.95,27859.0,56.0,56.01,55.93,55.95,27859.0
2023-12-27 10:15:00,55.95,56.01,55.94,56.01,26217.0,55.95,56.01,55.94,56.01,26217.0
2023-12-27 10:20:00,56.01,56.02,55.97,56.01,17373.0,56.01,56.02,55.97,56.01,17373.0
2023-12-27 10:25:00,56.01,56.01,55.97,56.0,23189.0,56.01,56.01,55.97,56.0,23189.0
2023-12-27 10:30:00,56.0,56.05,55.99,56.02,30717.0,56.0,56.05,55.99,56.02,30717.0
2023-12-27 10:35:00,56.02,56.03,55.97,56.0,47920.0,56.02,56.03,55.97,56.0,47920.0
2023-12-27 10:40:00,56.0,56.04,55.99,56.01,45530.0,56.0,56.04,55.99,56.01,45530.0
2023-12-27 10:45:00,56.02,56.03,55.98,56.01,19697.0,56.02,56.03,55.98,56.01,19697.0
2023-12-27 10:50:00,56.0,56.04,55.99,56.03,15397.0,56.0,56.04,55.99,56.03,15397.0
2023-12-27 10:55:00,56.02,56.02,55.99,56.01,12786.0,56.02,56.02,55.99,56.01,12786.0
2023-12-27 11:00:00,56.0,56.01,55.97,56.01,16550.0,56.0,56.01,55.97,56.01,16550.0
2023-12-27 11:05:00,56.01,56.02,55.99,56.02,10361.0,56.01,56.02,55.99,56.02,10361.0
2023-12-27 11:10:00,56.02,56.04,55.99,56.03,19076.0,56.02,56.04,55.99,56.03,19076.0
2023-12-27 11:15:00,56.03,56.03,56.0,56.03,9212.0,56.03,56.03,56.0,56.03,9212.0
2023-12-27 11:20:00,56.02,56.09,56.01,56.03,80769.0,56.02,56.09,56.01,56.03,80769.0
2023-12-27 11:25:00,56.03,56.05,56.0,56.01,15250.0,56.03,56.05,56.0,56.01,15250.0
2023-12-27 11:30:00,56.01,56.02,55.99,56.0,10658.0,56.01,56.02,55.99,56.0,10658.0
2023-12-27 11:35:00,56.0,56.02,55.99,56.0,13768.0,56.0,56.02,55.99,56.0,13768.0
2023-12-27 11:40:00,55.99,56.01,55.97,55.98,6010.0,55.99,56.01,55.97,55.98,6010.0
2023-12-27 11:45:00,55.98,56.02,55.98,56.01,45510.0,55.98,56.02,55.98,56.01,45510.0
2023-12-27 11:50:00,56.01,56.03,55.99,56.02,14447.0,56.01,56.03,55.99,56.02,14447.0
2023-12-27 11:55:00,56.02,56.03,55.96,55.96,13843.0,56.02,56.03,55.96,55.96,13843.0
2023-12-27 12:00:00,55.97,55.97,55.92,55.93,39119.0,55.97,55.97,55.92,55.93,39119.0
2023-12-27 12:05:00,55.93,56.0,55.9,55.99,31543.0,55.93,56.0,55.9,55.99,31543.0
2023-12-27 12:10:00,55.97,56.0,55.96,55.99,9741.0,55.97,56.0,55.96,55.99,9741.0
2023-12-27 12:15:00,56.0,56.01,55.99,56.0,11697.0,56.0,56.01,55.99,56.0,11697.0
2023-12-27 12:20:00,56.0,56.01,55.98,55.99,11372.0,56.0,56.01,55.98,55.99,11372.0
2023-12-27 12:25:00,55.98,55.99,55.96,55.98,7616.0,55.98,55.99,55.96,55.98,7616.0
2023-12-27 12:30:00,55.98,56.0,55.97,56.0,5760.0,55.98,56.0,55.97,56.0,5760.0
2023-12-27 12:35:00,56.0,56.0,55.95,55.97,15318.0,56.0,56.0,55.95,55.97,15318.0
2023-12-27 12:40:00,55.96,55.98,55.93,55.98,9541.0,55.96,55.98,55.93,55.98,9541.0
2023-12-27 12:45:00,55.96,55.98,55.95,55.96,5531.0,55.96,55.98,55.95,55.96,5531.0
2023-12-27 12:50:00,55.96,55.96,55.94,55.95,5968.0,55.96,55.96,55.94,55.95,5968.0
2023-12-27 12:55:00,55.95,55.96,55.94,55.95,4422.0,55.95,55.96,55.94,55.95,4422.0
2023-12-27 13:00:00,55.94,55.99,55.93,55.98,10331.0,55.94,55.99,55.93,55.98,10331.0
2023-12-27 13:05:00,55.98,56.04,55.98,56.02,21153.0,55.98,56.04,55.98,56.02,21153.0
2023-12-27 13:10:00,56.02,56.04,55.99,55.99,20260.0,56.02,56.04,55.99,55.99,20260.0
2023-12-27 13:15:00,56.0,56.02,55.99,56.01,11387.0,56.0,56.02,55.99,56.01,11387.0
2023-12-27 13:20:00,56.01,56.03,55.99,56.01,14644.0,56.01,56.03,55.99,56.01,14644.0
2023-12-27 13:25:00,56.01,56.01,55.98,55.98,8824.0,56.01,56.01,55.98,55.98,8824.0
2023-12-27 13:30:00,55.99,56.01,55.98,56.0,7051.0,55.99,56.01,55.98,56.0,7051.0
2023-12-27 13:35:00,56.0,56.02,55.99,56.0,21944.0,56.0,56.02,55.99,56.0,21944.0
2023-12-27 13:40:00,56.0,56.05,56.0,56.05,25435.0,56.0,56.05,56.0,56.05,25435.0
2023-12-27 13:45:00,56.05,56.05,56.01,56.02,14143.0,56.05,56.05,56.01,56.02,14143.0
2023-12-27 13:50:00,56.01,56.02,55.98,56.01,30602.0,56.01,56.02,55.98,56.01,30602.0
2023-12-27 13:55:00,56.01,56.02,55.99,56.01,21047.0,56.01,56.02,55.99,56.01,21047.0
2023-12-27 14:00:00,56.0,56.0,55.88,55.91,22466.0,56.0,56.0,55.88,55.91,22466.0
2023-12-27 14:05:00,55.9,55.93,55.89,55.92,11328.0,55.9,55.93,55.89,55.92,11328.0
2023-12-27 14:10:00,55.91,55.91,55.86,55.89,15794.0,55.91,55.91,55.86,55.89,15794.0
2023-12-27 14:15:00,55.9,55.93,55.88,55.93,6210.0,55.9,55.93,55.88,55.93,6210.0
2023-12-27 14:20:00,55.93,55.97,55.93,55.95,11202.0,55.93,55.97,55.93,55.95,11202.0
2023-12-27 14:25:00,55.95,55.99,55.94,55.98,11524.0,55.95,55.99,55.94,55.98,11524.0
2023-12-27 14:30:00,55.98,55.98,55.95,55.96,11466.0,55.98,55.98,55.95,55.96,11466.0
2023-12-27 14:35:00,55.95,55.96,55.93,55.94,9928.0,55.95,55.96,55.93,55.94,9928.0
2023-12-27 14:40:00,55.94,55.96,55.91,55.91,11824.0,55.94,55.96,55.91,55.91,11824.0
2023-12-27 14:45:00,55.91,55.96,55.91,55.96,7999.0,55.91,55.96,55.91,55.96,7999.0
2023-12-27 14:50:00,55.95,55.95,55.93,55.93,8791.0,55.95,55.95,55.93,55.93,8791.0
2023-12-27 14:55:00,55.93,55.97,55.92,55.97,21527.0,55.93,55.97,55.92,55.97,21527.0
2023-12-27 15:00:00,55.97,55.97,55.95,55.96,8847.0,55.97,55.97,55.95,55.96,8847.0
2023-12-27 15:05:00,55.97,56.01,55.94,56.0,23229.0,55.97,56.01,55.94,56.0,23229.0
2023-12-27 15:10:00,56.0,56.03,55.99,56.01,31160.0,56.0,56.03,55.99,56.01,31160.0
2023-12-27 15:15:00,56.0,56.04,56.0,56.03,32716.0,56.0,56.04,56.0,56.03,32716.0
2023-12-27 15:20:00,56.03,56.03,55.96,55.96,24451.0,56.03,56.03,55.96,55.96,24451.0
2023-12-27 15:25:00,55.96,55.99,55.94,55.98,15951.0,55.96,55.99,55.94,55.98,15951.0
2023-12-27 15:30:00,55.98,56.01,55.96,56.0,20907.0,55.98,56.01,55.96,56.0,20907.0
2023-12-27 15:35:00,56.01,56.02,55.99,56.01,36745.0,56.01,56.02,55.99,56.01,36745.0
2023-12-27 15:40:00,56.01,56.01,55.94,55.97,29433.0,56.01,56.01,55.94,55.97,29433.0
2023-12-27 15:45:00,55.97,55.98,55.94,55.95,34478.0,55.97,55.98,55.94,55.95,34478.0
2023-12-27 15:50:00,55.95,55.99,55.9,55.98,87744.0,55.95,55.99,55.9,55.98,87744.0
2023-12-27 15:55:00,55.98,56.03,55.98,56.02,290245.0,55.98,56.03,55.98,56.02,290245.0
2023-12-28 09:30:00,55.98,56.05,55.85,56.02,92055.0,55.98,56.05,55.85,56.02,92055.0
2023-12-28 09:35:00,56.03,56.26,56.03,56.21,35194.0,56.03,56.26,56.03,56.21,35194.0
2023-12-28 09:40:00,56.22,56.47,56.22,56.35,91283.0,56.22,56.47,56.22,56.35,91283.0
2023-12-28 09:45:00,56.32,56.44,56.31,56.43,177234.0,56.32,56.44,56.31,56.43,177234.0
2023-12-28 09:50:00,56.43,56.45,56.36,56.37,18604.0,56.43,56.45,56.36,56.37,18604.0
2023-12-28 09:55:00,56.36,56.39,56.32,56.34,24030.0,56.36,56.39,56.32,56.34,24030.0
2023-12-28 10:00:00,56.34,56.38,56.28,56.37,23395.0,56.34,56.38,56.28,56.37,23395.0
2023-12-28 10:05:00,56.37,56.47,56.36,56.39,59512.0,56.37,56.47,56.36,56.39,59512.0
2023-12-28 10:10:00,56.4,56.47,56.36,56.39,69230.0,56.4,56.47,56.36,56.39,69230.0
2023-12-28 10:15:00,56.41,56.41,56.34,56.36,10351.0,56.41,56.41,56.34,56.36,10351.0
2023-12-28 10:20:00,56.37,56.37,56.31,56.34,17890.0,56.37,56.37,56.31,56.34,17890.0
2023-12-28 10:25:00,56.34,56.38,56.34,56.36,11074.0,56.34,56.38,56.34,56.36,11074.0
2023-12-28 10:30:00,56.35,56.36,56.29,56.3,32160.0,56.35,56.36,56.29,56.3,32160.0
2023-12-28 10:35:00,56.3,56.36,56.3,56.35,13262.0,56.3,56.36,56.3,56.35,13262.0
2023-12-28 10:40:00,56.35,56.4,56.31,56.31,13910.0,56.35,56.4,56.31,56.31,13910.0
2023-12-28 10:45:00,56.31,56.32,56.29,56.3,18016.0,56.31,56.32,56.29,56.3,18016.0
2023-12-28 10:50:00,56.3,56.39,56.28,56.35,15790.0,56.3,56.39,56.28,56.35,15790.0
2023-12-28 10:55:00,56.34,56.41,56.34,56.41,20014.0,56.34,56.41,56.34,56.41,20014.0
2023-12-28 11:00:00,56.41,56.43,56.37,56.43,11259.0,56.41,56.43,56.37,56.43,11259.0
2023-12-28 11:05:00,56.42,56.43,56.38,56.4,15886.0,56.42,56.43,56.38,56.4,15886.0
2023-12-28 11:10:00,56.4,56.44,56.38,56.43,18241.0,56.4,56.44,56.38,56.43,18241.0
2023-12-28 11:15:00,56.42,56.44,56.36,56.37,8833.0,56.42,56.44,56.36,56.37,8833.0
2023-12-28 11:20:00,56.36,56.4,56.35,56.37,13275.0,56.36,56.4,56.35,56.37,13275.0
2023-12-28 11:25:00,56.37,56.42,56.37,56.42,32072.0,56.37,56.42,56.37,56.42,32072.0
2023-12-28 11:30:00,56.41,56.42,56.36,56.36,26675.0,56.41,56.42,56.36,56.36,26675.0
2023-12-28 11:35:00,56.36,56.38,56.35,56.37,10484.0,56.36,56.38,56.35,56.37,10484.0
2023-12-28 11:40:00,56.37,56.38,56.34,56.35,18706.0,56.37,56.38,56.34,56.35,18706.0
2023-12-28 11:45:00,56.34,56.35,56.31,56.33,34432.0,56.34,56.35,56.31,56.33,34432.0
2023-12-28 11:50:00,56.32,56.34,56.29,56.29,11060.0,56.32,56.34,56.29,56.29,11060.0
2023-12-28 11:55:00,56.3,56.3,56.27,56.28,8244.0,56.3,56.3,56.27,56.28,8244.0
2023-12-28 12:00:00,56.28,56.31,56.27,56.3,6564.0,56.28,56.31,56.27,56.3,6564.0
2023-12-28 12:05:00,56.3,56.31,56.26,56.26,11734.0,56.3,56.31,56.26,56.26,11734.0
2023-12-28 12:10:00,56.26,56.29,56.24,56.27,14546.0,56.26,56.29,56.24,56.27,14546.0
2023-12-28 12:15:00,56.26,56.28,56.2,56.23,31262.0,56.26,56.28,56.2,56.23,31262.0
2023-12-28 12:20:00,56.24,56.27,56.23,56.27,29747.0,56.24,56.27,56.23,56.27,29747.0
2023-12-28 12:25:00,56.26,56.26,56.23,56.23,8504.0,56.26,56.26,56.23,56.23,8504.0
2023-12-28 12:30:00,56.23,56.26,56.23,56.23,79844.0,56.23,56.26,56.23,56.23,79844.0
2023-12-28 12:35:00,56.23,56.24,56.22,56.24,5995.0,56.23,56.24,56.22,56.24,5995.0
2023-12-28 12:40:00,56.24,56.27,56.21,56.27,9825.0,56.24,56.27,56.21,56.27,9825.0
2023-12-28 12:45:00,56.27,56.29,56.25,56.26,13214.0,56.27,56.29,56.25,56.26,13214.0
2023-12-28 12:50:00,56.26,56.26,56.25,56.26,17679.0,56.26,56.26,56.25,56.26,17679.0
2023-12-28 12:55:00,56.26,56.27,56.23,56.23,12923.0,56.26,56.27,56.23,56.23,12923.0
2023-12-28 13:00:00,56.23,56.24,56.17,56.19,17532.0,56.23,56.24,56.17,56.19,17532.0
2023-12-28 13:05:00,56.18,56.21,56.13,56.2,11557.0,56.18,56.21,56.13,56.2,11557.0
2023-12-28 13:10:00,56.2,56.22,56.18,56.21,4477.0,56.2,56.22,56.18,56.21,4477.0
2023-12-28 13:15:00,56.2,56.24,56.2,56.23,9072.0,56.2,56.24,56.2,56.23,9072.0
2023-12-28 13:20:00,56.23,56.23,56.2,56.23,12218.0,56.23,56.23,56.2,56.23,12218.0
2023-12-28 13:25:00,56.23,56.23,56.2,56.22,11487.0,56.23,56.23,56.2,56.22,11487.0
2023-12-28 13:30:00,56.22,56.24,56.21,56.23,14621.0,56.22,56.24,56.21,56.23,14621.0
2023-12-28 13:35:00,56.23,56.26,56.22,56.24,40004.0,56.23,56.26,56.22,56.24,40004.0
2023-12-28 13:40:00,56.23,56.24,56.2,56.2,11456.0,56.23,56.24,56.2,56.2,11456.0
2023-12-28 13:45:00,56.2,56.22,56.17,56.19,10140.0,56.2,56.22,56.17,56.19,10140.0
2023-12-28 13:50:00,56.19,56.22,56.18,56.2,18728.0,56.19,56.22,56.18,56.2,18728.0
2023-12-28 13:55:00,56.2,56.21,56.18,56.19,12215.0,56.2,56.21,56.18,56.19,12215.0
2023-12-28 14:00:00,56.19,56.23,56.18,56.23,10907.0,56.19,56.23,56.18,56.23,10907.0
2023-12-28 14:05:00,56.23,56.23,56.21,56.23,7627.0,56.23,56.23,56.21,56.23,7627.0
2023-12-28 14:10:00,56.23,56.26,56.21,56.25,22995.0,56.23,56.26,56.21,56.25,22995.0
2023-12-28 14:15:00,56.25,56.26,56.22,56.22,45387.0,56.25,56.26,56.22,56.22,45387.0
2023-12-28 14:20:00,56.23,56.26,56.21,56.25,32298.0,56.23,56.26,56.21,56.25,32298.0
2023-12-28 14:25:00,56.26,56.35,56.25,56.34,34521.0,56.26,56.35,56.25,56.34,34521.0
2023-12-28 14:30:00,56.34,56.36,56.29,56.3,36030.0,56.34,56.36,56.29,56.3,36030.0
2023-12-28 14:35:00,56.31,56.32,56.27,56.29,45510.0,56.31,56.32,56.27,56.29,45510.0
2023-12-28 14:40:00,56.29,56.3,56.26,56.27,23786.0,56.29,56.3,56.26,56.27,23786.0
2023-12-28 14:45:00,56.26,56.31,56.25,56.31,43029.0,56.26,56.31,56.25,56.31,43029.0
2023-12-28 14:50:00,56.3,56.31,56.27,56.29,8806.0,56.3,56.31,56.27,56.29,8806.0
2023-12-28 14:55:00,56.29,56.29,56.26,56.27,20882.0,56.29,56.29,56.26,56.27,20882.0
2023-12-28 15:00:00,56.27,56.27,56.23,56.25,8010.0,56.27,56.27,56.23,56.25,8010.0
2023-12-28 15:05:00,56.26,56.28,56.25,56.28,7468.0,56.26,56.28,56.25,56.28,7468.0
2023-12-28 15:10:00,56.28,56.3,56.25,56.3,50293.0,56.28,56.3,56.25,56.3,50293.0
2023-12-28 15:15:00,56.29,56.32,56.28,56.29,35094.0,56.29,56.32,56.28,56.29,35094.0
2023-12-28 15:20:00,56.29,56.31,56.29,56.3,24994.0,56.29,56.31,56.29,56.3,24994.0
2023-12-28 15:25:00,56.29,56.29,56.25,56.26,12873.0,56.29,56.29,56.25,56.26,12873.0
2023-12-28 15:30:00,56.27,56.3,56.26,56.29,30630.0,56.27,56.3,56.26,56.29,30630.0
2023-12-28 15:35:00,56.29,56.32,56.28,56.32,62999.0,56.29,56.32,56.28,56.32,62999.0
2023-12-28 15:40:00,56.32,56.35,56.31,56.32,23769.0,56.32,56.35,56.31,56.32,23769.0
2023-12-28 15:45:00,56.32,56.33,56.29,56.3,32454.0,56.32,56.33,56.29,56.3,32454.0
2023-12-28 15:50:00,56.3,56.35,56.23,56.26,115193.0,56.3,56.35,56.23,56.26,115193.0
2023-12-28 15:55:00,56.26,56.29,56.19,56.29,263568.0,56.26,56.29,56.19,56.29,263568.0
2023-12-29 09:30:00,57.0,57.65,56.77,57.48,512323.0,57.0,57.65,56.77,57.48,512323.0
2023-12-29 09:35:00,57.45,57.53,57.17,57.48,105292.0,57.45,57.53,57.17,57.48,105292.0
2023-12-29 09:40:00,57.47,57.51,57.35,57.36,50445.0,57.47,57.51,57.35,57.36,50445.0
2023-12-29 09:45:00,57.35,57.39,57.03,57.23,120136.0,57.35,57.39,57.03,57.23,120136.0
2023-12-29 09:50:00,57.23,57.28,57.17,57.18,39385.0,57.23,57.28,57.17,57.18,39385.0
2023-12-29 09:55:00,57.19,57.3,57.18,57.26,55287.0,57.19,57.3,57.18,57.26,55287.0
2023-12-29 10:00:00,57.26,57.36,57.26,57.33,58053.0,57.26,57.36,57.26,57.33,58053.0
2023-12-29 10:05:00,57.32,57.46,57.31,57.4,97545.0,57.32,57.46,57.31,57.4,97545.0
2023-12-29 10:10:00,57.41,57.51,57.35,57.44,130104.0,57.41,57.51,57.35,57.44,130104.0
2023-12-29 10:15:00,57.44,57.63,57.44,57.62,89262.0,57.44,57.63,57.44,57.62,89262.0
2023-12-29 10:20:00,57.62,57.76,57.59,57.75,90642.0,57.62,57.76,57.59,57.75,90642.0
2023-12-29 10:25:00,57.76,57.9,57.75,57.88,123472.0,57.76,57.9,57.75,57.88,123472.0
2023-12-29 10:30:00,57.89,58.09,57.88,58.09,173603.0,57.89,58.09,57.88,58.09,173603.0
2023-12-29 10:35:00,58.09,58.27,58.06,58.23,274366.0,58.09,58.27,58.06,58.23,274366.0
2023-12-29 10:40:00,58.22,58.25,58.04,58.06,301737.0,58.22,58.25,58.04,58.06,301737.0
2023-12-29 10:45:00,58.07,58.34,58.07,58.26,195561.0,58.07,58.34,58.07,58.26,195561.0
2023-12-29 10:50:00,58.27,58.29,58.07,58.12,145805.0,58.27,58.29,58.07,58.12,145805.0
2023-12-29 10:55:00,58.11,58.23,58.06,58.15,123756.0,58.11,58.23,58.06,58.15,123756.0
2023-12-29 11:00:00,58.14,58.21,58.01,58.03,156809.0,58.14,58.21,58.01,58.03,156809.0
2023-12-29 11:05:00,58.02,58.2,57.99,58.19,117204.0,58.02,58.2,57.99,58.19,117204.0
2023-12-29 11:10:00,58.18,58.19,58.08,58.15,53454.0,58.18,58.19,58.08,58.15,53454.0
2023-12-29 11:15:00,58.15,58.16,58.01,58.05,100731.0,58.15,58.16,58.01,58.05,100731.0
2023-12-29 11:20:00,58.05,58.05,57.84,57.84,89466.0,58.05,58.05,57.84,57.84,89466.0
2023-12-29 11:25:00,57.84,58.01,57.83,57.94,92805.0,57.84,58.01,57.83,57.94,92805.0
2023-12-29 11:30:00,57.95,57.96,57.79,57.82,56260.0,57.95,57.96,57.79,57.82,56260.0
2023-12-29 11:35:00,57.82,57.86,57.78,57.86,51883.0,57.82,57.86,57.78,57.86,51883.0
2023-12-29 11:40:00,57.86,57.86,57.75,57.78,74509.0,57.86,57.86,57.75,57.78,74509.0
2023-12-29 11:45:00,57.78,57.84,57.72,57.73,106202.0,57.78,57.84,57.72,57.73,106202.0
2023-12-29 11:50:00,57.72,57.78,57.71,57.75,58809.0,57.72,57.78,57.71,57.75,58809.0
2023-12-29 11:55:00,57.74,57.76,57.69,57.72,68047.0,57.74,57.76,57.69,57.72,68047.0
2023-12-29 12:00:00,57.71,57.73,57.64,57.67,50358.0,57.71,57.73,57.64,57.67,50358.0
2023-12-29 12:05:00,57.67,57.69,57.62,57.64,35388.0,57.67,57.69,57.62,57.64,35388.0
2023-12-29 12:10:00,57.63,57.68,57.62,57.64,40728.0,57.63,57.68,57.62,57.64,40728.0
2023-12-29 12:15:00,57.63,57.67,57.59,57.64,40728.0,57.63,57.67,57.59,57.64,40728.0
2023-12-29 12:20:00,57.64,57.7,57.6,57.64,35544.0,57.64,57.7,57.6,57.64,35544.0
2023-12-29 12:25:00,57.65,57.65,57.6,57.64,27662.0,57.65,57.65,57.6,57.64,27662.0
2023-12-29 12:30:00,57.64,57.73,57.63,57.73,58215.0,57.64,57.73,57.63,57.73,58215.0
2023-12-29 12:35:00,57.73,57.83,57.73,57.83,51723.0,57.73,57.83,57.73,57.83,51723.0
2023-12-29 12:40:00,57.82,57.85,57.77,57.78,39091.0,57.82,57.85,57.77,57.78,39091.0
2023-12-29 12:45:00,57.79,57.79,57.69,57.7,55623.0,57.79,57.79,57.69,57.7,55623.0
2023-12-29 12:50:00,57.7,57.73,57.69,57.7,17384.0,57.7,57.73,57.69,57.7,17384.0
2023-12-29 12:55:00,57.71,57.84,57.7,57.82,85776.0,57.71,57.84,57.7,57.82,85776.0
2023-12-29 13:00:00,57.82,57.86,57.78,57.83,98178.0,57.82,57.86,57.78,57.83,98178.0
2023-12-29 13:05:00,57.83,57.84,57.76,57.77,25811.0,57.83,57.84,57.76,57.77,25811.0
2023-12-29 13:10:00,57.77,57.83,57.76,57.79,28131.0,57.77,57.83,57.76,57.79,28131.0
2023-12-29 13:15:00,57.79,57.81,57.75,57.8,46738.0,57.79,57.81,57.75,57.8,46738.0
2023-12-29 13:20:00,57.8,57.84,57.77,57.83,40718.0,57.8,57.84,57.77,57.83,40718.0
2023-12-29 13:25:00,57.83,57.88,57.82,57.86,36921.0,57.83,57.88,57.82,57.86,36921.0
2023-12-29 13:30:00,57.86,57.95,57.85,57.9,76327.0,57.86,57.95,57.85,57.9,76327.0
2023-12-29 13:35:00,57.9,57.92,57.84,57.87,49757.0,57.9,57.92,57.84,57.87,49757.0
2023-12-29 13:40:00,57.86,57.91,57.83,57.89,63833.0,57.86,57.91,57.83,57.89,63833.0
2023-12-29 13:45:00,57.88,57.9,57.83,57.87,60981.0,57.88,57.9,57.83,57.87,60981.0
2023-12-29 13:50:00,57.87,57.89,57.83,57.86,60245.0,57.87,57.89,57.83,57.86,60245.0
2023-12-29 13:55:00,57.85,57.86,57.81,57.84,50100.0,57.85,57.86,57.81,57.84,50100.0
2023-12-29 14:00:00,57.84,57.91,57.83,57.9,61379.0,57.84,57.91,57.83,57.9,61379.0
2023-12-29 14:05:00,57.9,57.91,57.87,57.89,37469.0,57.9,57.91,57.87,57.89,37469.0
2023-12-29 14:10:00,57.89,57.97,57.89,57.96,62367.0,57.89,57.97,57.89,57.96,62367.0
2023-12-29 14:15:00,57.95,58.02,57.92,57.97,72838.0,57.95,58.02,57.92,57.97,72838.0
2023-12-29 14:20:00,57.97,57.97,57.91,57.92,46249.0,57.97,57.97,57.91,57.92,46249.0
2023-12-29 14:25:00,57.92,57.96,57.88,57.95,84037.0,57.92,57.96,57.88,57.95,84037.0
2023-12-29 14:30:00,57.95,58.03,57.95,58.02,80891.0,57.95,58.03,57.95,58.02,80891.0
2023-12-29 14:35:00,58.03,58.03,57.98,58.0,71406.0,58.03,58.03,57.98,58.0,71406.0
2023-12-29 14:40:00,57.98,57.99,57.94,57.96,41464.0,57.98,57.99,57.94,57.96,41464.0
2023-12-29 14:45:00,57.96,58.0,57.96,57.98,35156.0,57.96,58.0,57.96,57.98,35156.0
2023-12-29 14:50:00,57.99,58.04,57.98,58.03,26471.0,57.99,58.04,57.98,58.03,26471.0
2023-12-29 14:55:00,58.03,58.04,57.95,57.99,62281.0,58.03,58.04,57.95,57.99,62281.0
2023-12-29 15:00:00,57.98,58.04,57.98,58.0,57165.0,57.98,58.04,57.98,58.0,57165.0
2023-12-29 15:05:00,58.0,58.1,57.98,58.09,117066.0,58.0,58.1,57.98,58.09,117066.0
2023-12-29 15:10:00,58.09,58.09,58.01,58.03,59842.0,58.09,58.09,58.01,58.03,59842.0
2023-12-29 15:15:00,58.02,58.08,58.0,58.02,73809.0,58.02,58.08,58.0,58.02,73809.0
2023-12-29 15:20:00,58.01,58.06,57.94,58.0,105667.0,58.01,58.06,57.94,58.0,105667.0
2023-12-29 15:25:00,58.0,58.09,57.98,58.09,54736.0,58.0,58.09,57.98,58.09,54736.0
2023-12-29 15:30:00,58.09,58.09,57.96,57.97,106333.0,58.09,58.09,57.96,57.97,106333.0
2023-12-29 15:35:00,57.97,57.98,57.94,57.96,59437.0,57.97,57.98,57.94,57.96,59437.0
2023-12-29 15:40:00,57.96,57.98,57.9,57.91,94426.0,57.96,57.98,57.9,57.91,94426.0
2023-12-29 15:45:00,57.9,57.96,57.89,57.91,157307.0,57.9,57.96,57.89,57.91,157307.0
2023-12-29 15:50:00,57.9,57.92,57.81,57.83,298790.0,57.9,57.92,57.81,57.83,298790.0
2023-12-29 15:55:00,57.83,57.88,57.79,57.81,671625.0,57.83,57.88,57.79,57.81,671625.0
2024-01-02 09:30:00,57.46,57.58,57.11,57.38,434382.0,57.46,57.58,57.11,57.38,434382.0
2024-01-02 09:35:00,57.39,57.68,57.37,57.66,135504.0,57.39,57.68,57.37,57.66,135504.0
2024-01-02 09:40:00,57.64,57.76,57.58,57.75,66911.0,57.64,57.76,57.58,57.75,66911.0
2024-01-02 09:45:00,57.76,57.98,57.76,57.79,144875.0,57.76,57.98,57.76,57.79,144875.0
2024-01-02 09:50:00,57.79,57.99,57.74,57.75,85437.0,57.79,57.99,57.74,57.75,85437.0
2024-01-02 09:55:00,57.76,57.93,57.74,57.92,69856.0,57.76,57.93,57.74,57.92,69856.0
2024-01-02 10:00:00,57.9,57.93,57.75,57.77,50547.0,57.9,57.93,57.75,57.77,50547.0
2024-01-02 10:05:00,57.77,57.87,57.71,57.83,59931.0,57.77,57.87,57.71,57.83,59931.0
2024-01-02 10:10:00,57.83,57.86,57.76,57.78,81040.0,57.83,57.86,57.76,57.78,81040.0
2024-01-02 10:15:00,57.78,57.91,57.75,57.87,40314.0,57.78,57.91,57.75,57.87,40314.0
2024-01-02 10:20:00,57.87,57.9,57.76,57.78,31633.0,57.87,57.9,57.76,57.78,31633.0
2024-01-02 10:25:00,57.78,57.82,57.74,57.79,38039.0,57.78,57.82,57.74,57.79,38039.0
2024-01-02 10:30:00,57.79,57.86,57.77,57.85,46509.0,57.79,57.86,57.77,57.85,46509.0
2024-01-02 10:35:00,57.85,57.91,57.83,57.91,51314.0,57.85,57.91,57.83,57.91,51314.0
2024-01-02 10:40:00,57.9,57.91,57.79,57.84,78344.0,57.9,57.91,57.79,57.84,78344.0
2024-01-02 10:45:00,57.83,57.83,57.71,57.78,37134.0,57.83,57.83,57.71,57.78,37134.0
2024-01-02 10:50:00,57.78,57.88,57.78,57.84,38481.0,57.78,57.88,57.78,57.84,38481.0
2024-01-02 10:55:00,57.84,57.86,57.78,57.81,67659.0,57.84,57.86,57.78,57.81,67659.0
2024-01-02 11:00:00,57.81,57.86,57.78,57.8,33543.0,57.81,57.86,57.78,57.8,33543.0
2024-01-02 11:05:00,57.8,57.85,57.76,57.84,28482.0,57.8,57.85,57.76,57.84,28482.0
2024-01-02 11:10:00,57.84,57.85,57.69,57.76,53997.0,57.84,57.85,57.69,57.76,53997.0
2024-01-02 11:15:00,57.77,57.79,57.67,57.68,44501.0,57.77,57.79,57.67,57.68,44501.0
2024-01-02 11:20:00,57.67,57.77,57.66,57.75,41963.0,57.67,57.77,57.66,57.75,41963.0
2024-01-02 11:25:00,57.75,57.75,57.7,57.73,33773.0,57.75,57.75,57.7,57.73,33773.0
2024-01-02 11:30:00,57.73,57.75,57.68,57.74,32652.0,57.73,57.75,57.68,57.74,32652.0
2024-01-02 11:35:00,57.73,57.75,57.7,57.7,40134.0,57.73,57.75,57.7,57.7,40134.0
2024-01-02 11:40:00,57.7,57.75,57.68,57.75,23229.0,57.7,57.75,57.68,57.75,23229.0
2024-01-02 11:45:00,57.73,57.79,57.71,57.79,33831.0,57.73,57.79,57.71,57.79,33831.0
2024-01-02 11:50:00,57.8,57.81,57.76,57.77,21600.0,57.8,57.81,57.76,57.77,21600.0
2024-01-02 11:55:00,57.77,57.8,57.74,57.76,18907.0,57.77,57.8,57.74,57.76,18907.0
2024-01-02 12:00:00,57.76,57.78,57.73,57.73,44404.0,57.76,57.78,57.73,57.73,44404.0
2024-01-02 12:05:00,57.73,57.78,57.73,57.75,20182.0,57.73,57.78,57.73,57.75,20182.0
2024-01-02 12:10:00,57.77,57.8,57.76,57.78,14408.0,57.77,57.8,57.76,57.78,14408.0
2024-01-02 12:15:00,57.77,57.77,57.63,57.64,36471.0,57.77,57.77,57.63,57.64,36471.0
2024-01-02 12:20:00,57.65,57.71,57.65,57.71,22999.0,57.65,57.71,57.65,57.71,22999.0
2024-01-02 12:25:00,57.7,57.76,57.69,57.74,22792.0,57.7,57.76,57.69,57.74,22792.0
2024-01-02 12:30:00,57.75,57.79,57.74,57.77,25842.0,57.75,57.79,57.74,57.77,25842.0
2024-01-02 12:35:00,57.77,57.83,57.76,57.81,16989.0,57.77,57.83,57.76,57.81,16989.0
2024-01-02 12:40:00,57.82,57.83,57.75,57.77,15793.0,57.82,57.83,57.75,57.77,15793.0
2024-01-02 12:45:00,57.76,57.81,57.73,57.79,25537.0,57.76,57.81,57.73,57.79,25537.0
2024-01-02 12:50:00,57.8,57.81,57.77,57.8,29212.0,57.8,57.81,57.77,57.8,29212.0
2024-01-02 12:55:00,57.79,57.79,57.73,57.77,31393.0,57.79,57.79,57.73,57.77,31393.0
2024-01-02 13:00:00,57.77,57.78,57.71,57.73,25564.0,57.77,57.78,57.71,57.73,25564.0
2024-01-02 13:05:00,57.73,57.83,57.73,57.82,60558.0,57.73,57.83,57.73,57.82,60558.0
2024-01-02 13:10:00,57.82,57.85,57.78,57.79,30926.0,57.82,57.85,57.78,57.79,30926.0
2024-01-02 13:15:00,57.79,57.83,57.76,57.82,31752.0,57.79,57.83,57.76,57.82,31752.0
2024-01-02 13:20:00,57.81,57.82,57.77,57.82,18963.0,57.81,57.82,57.77,57.82,18963.0
2024-01-02 13:25:00,57.83,57.88,57.82,57.83,29805.0,57.83,57.88,57.82,57.83,29805.0
2024-01-02 13:30:00,57.83,57.83,57.78,57.82,19750.0,57.83,57.83,57.78,57.82,19750.0
2024-01-02 13:35:00,57.82,57.84,57.81,57.83,21312.0,57.82,57.84,57.81,57.83,21312.0
2024-01-02 13:40:00,57.84,57.84,57.78,57.8,20638.0,57.84,57.84,57.78,57.8,20638.0
2024-01-02 13:45:00,57.8,57.81,57.74,57.75,27405.0,57.8,57.81,57.74,57.75,27405.0
2024-01-02 13:50:00,57.75,57.78,57.74,57.75,20494.0,57.75,57.78,57.74,57.75,20494.0
2024-01-02 13:55:00,57.75,57.76,57.71,57.75,33495.0,57.75,57.76,57.71,57.75,33495.0
2024-01-02 14:00:00,57.74,57.79,57.73,57.76,33861.0,57.74,57.79,57.73,57.76,33861.0
2024-01-02 14:05:00,57.76,57.78,57.71,57.74,24334.0,57.76,57.78,57.71,57.74,24334.0
2024-01-02 14:10:00,57.74,57.78,57.73,57.76,26265.0,57.74,57.78,57.73,57.76,26265.0
2024-01-02 14:15:00,57.76,57.78,57.73,57.77,28317.0,57.76,57.78,57.73,57.77,28317.0
2024-01-02 14:20:00,57.77,57.79,57.74,57.75,18726.0,57.77,57.79,57.74,57.75,18726.0
2024-01-02 14:25:00,57.74,57.79,57.72,57.79,34464.0,57.74,57.79,57.72,57.79,34464.0
2024-01-02 14:30:00,57.79,57.81,57.78,57.79,37711.0,57.79,57.81,57.78,57.79,37711.0
2024-01-02 14:35:00,57.79,57.83,57.76,57.8,37375.0,57.79,57.83,57.76,57.8,37375.0
2024-01-02 14:40:00,57.8,57.82,57.79,57.8,34330.0,57.8,57.82,57.79,57.8,34330.0
2024-01-02 14:45:00,57.8,57.81,57.77,57.79,36919.0,57.8,57.81,57.77,57.79,36919.0
2024-01-02 14:50:00,57.8,57.81,57.76,57.77,55180.0,57.8,57.81,57.76,57.77,55180.0
2024-01-02 14:55:00,57.76,57.77,57.7,57.71,33113.0,57.76,57.77,57.7,57.71,33113.0
2024-01-02 15:00:00,57.71,57.75,57.69,57.72,55286.0,57.71,57.75,57.69,57.72,55286.0
2024-01-02 15:05:00,57.72,57.78,57.68,57.75,65304.0,57.72,57.78,57.68,57.75,65304.0
2024-01-02 15:10:00,57.75,57.81,57.74,57.8,106166.0,57.75,57.81,57.74,57.8,106166.0
2024-01-02 15:15:00,57.79,57.8,57.73,57.76,68922.0,57.79,57.8,57.73,57.76,68922.0
2024-01-02 15:20:00,57.76,57.78,57.71,57.73,45105.0,57.76,57.78,57.71,57.73,45105.0
2024-01-02 15:25:00,57.72,57.74,57.7,57.71,36566.0,57.72,57.74,57.7,57.71,36566.0
2024-01-02 15:30:00,57.72,57.76,57.66,57.67,53970.0,57.72,57.76,57.66,57.67,53970.0
2024-01-02 15:35:00,57.67,57.72,57.66,57.69,43398.0,57.67,57.72,57.66,57.69,43398.0
2024-01-02 15:40:00,57.69,57.72,57.67,57.71,81982.0,57.69,57.72,57.67,57.71,81982.0
2024-01-02 15:45:00,57.71,57.71,57.65,57.69,113481.0,57.71,57.71,57.65,57.69,113481.0
2024-01-02 15:50:00,57.69,57.82,57.68,57.82,257629.0,57.69,57.82,57.68,57.82,257629.0
2024-01-02 15:55:00,57.82,57.84,57.79,57.84,528583.0,57.82,57.84,57.79,57.84,528583.0
2024-01-03 09:30:00,57.9,57.92,57.72,57.73,93862.0,57.9,57.92,57.72,57.73,93862.0
2024-01-03 09:35:00,57.71,57.94,57.65,57.89,64130.0,57.71,57.94,57.65,57.89,64130.0
2024-01-03 09:40:00,57.89,57.92,57.64,57.69,63912.0,57.89,57.92,57.64,57.69,63912.0
2024-01-03 09:45:00,57.7,57.93,57.69,57.9,50488.0,57.7,57.93,57.69,57.9,50488.0
2024-01-03 09:50:00,57.9,58.04,57.89,58.02,89961.0,57.9,58.04,57.89,58.02,89961.0
2024-01-03 09:55:00,58.02,58.08,57.98,58.04,37499.0,58.02,58.08,57.98,58.04,37499.0
2024-01-03 10:00:00,58.05,58.14,57.98,58.1,87626.0,58.05,58.14,57.98,58.1,87626.0
2024-01-03 10:05:00,58.1,58.12,57.95,57.98,52487.0,58.1,58.12,57.95,57.98,52487.0
2024-01-03 10:10:00,57.98,58.06,57.96,58.04,42287.0,57.98,58.06,57.96,58.04,42287.0
2024-01-03 10:15:00,58.04,58.05,57.99,58.01,45153.0,58.04,58.05,57.99,58.01,45153.0
2024-01-03 10:20:00,58.02,58.08,57.98,58.03,70161.0,58.02,58.08,57.98,58.03,70161.0
2024-01-03 10:25:00,58.03,58.08,58.0,58.03,40957.0,58.03,58.08,58.0,58.03,40957.0
2024-01-03 10:30:00,58.03,58.03,57.95,58.01,53280.0,58.03,58.03,57.95,58.01,53280.0
2024-01-03 10:35:00,58.01,58.04,57.93,57.96,62937.0,58.01,58.04,57.93,57.96,62937.0
2024-01-03 10:40:00,57.96,57.96,57.85,57.89,57237.0,57.96,57.96,57.85,57.89,57237.0
2024-01-03 10:45:00,57.89,57.93,57.87,57.91,75693.0,57.89,57.93,57.87,57.91,75693.0
2024-01-03 10:50:00,57.91,57.93,57.86,57.87,34640.0,57.91,57.93,57.86,57.87,34640.0
2024-01-03 10:55:00,57.87,57.87,57.78,57.85,57739.0,57.87,57.87,57.78,57.85,57739.0
2024-01-03 11:00:00,57.85,57.88,57.69,57.71,46262.0,57.85,57.88,57.69,57.71,46262.0
2024-01-03 11:05:00,57.71,57.78,57.68,57.74,54567.0,57.71,57.78,57.68,57.74,54567.0
2024-01-03 11:10:00,57.75,57.83,57.73,57.83,46772.0,57.75,57.83,57.73,57.83,46772.0
2024-01-03 11:15:00,57.83,57.87,57.77,57.79,137525.0,57.83,57.87,57.77,57.79,137525.0
2024-01-03 11:20:00,57.78,57.81,57.73,57.81,37356.0,57.78,57.81,57.73,57.81,37356.0
2024-01-03 11:25:00,57.81,57.85,57.79,57.83,49955.0,57.81,57.85,57.79,57.83,49955.0
2024-01-03 11:30:00,57.82,57.83,57.69,57.77,87686.0,57.82,57.83,57.69,57.77,87686.0
2024-01-03 11:35:00,57.77,57.81,57.74,57.74,49155.0,57.77,57.81,57.74,57.74,49155.0
2024-01-03 11:40:00,57.75,57.75,57.65,57.7,25957.0,57.75,57.75,57.65,57.7,25957.0
2024-01-03 11:45:00,57.71,57.72,57.68,57.69,29045.0,57.71,57.72,57.68,57.69,29045.0
2024-01-03 11:50:00,57.69,57.72,57.67,57.71,26631.0,57.69,57.72,57.67,57.71,26631.0
2024-01-03 11:55:00,57.7,57.73,57.67,57.69,15261.0,57.7,57.73,57.67,57.69,15261.0
2024-01-03 12:00:00,57.69,57.69,57.64,57.68,19774.0,57.69,57.69,57.64,57.68,19774.0
2024-01-03 12:05:00,57.69,57.72,57.65,57.65,25901.0,57.69,57.72,57.65,57.65,25901.0
2024-01-03 12:10:00,57.66,57.66,57.58,57.64,19899.0,57.66,57.66,57.58,57.64,19899.0
2024-01-03 12:15:00,57.64,57.71,57.63,57.7,100045.0,57.64,57.71,57.63,57.7,100045.0
2024-01-03 12:20:00,57.71,57.71,57.67,57.69,42812.0,57.71,57.71,57.67,57.69,42812.0
2024-01-03 12:25:00,57.69,57.73,57.69,57.7,23410.0,57.69,57.73,57.69,57.7,23410.0
2024-01-03 12:30:00,57.71,57.71,57.65,57.68,28116.0,57.71,57.71,57.65,57.68,28116.0
2024-01-03 12:35:00,57.69,57.7,57.66,57.67,15519.0,57.69,57.7,57.66,57.67,15519.0
2024-01-03 12:40:00,57.67,57.73,57.66,57.73,31725.0,57.67,57.73,57.66,57.73,31725.0
2024-01-03 12:45:00,57.73,57.75,57.69,57.72,27064.0,57.73,57.75,57.69,57.72,27064.0
2024-01-03 12:50:00,57.71,57.72,57.69,57.69,22986.0,57.71,57.72,57.69,57.69,22986.0
2024-01-03 12:55:00,57.7,57.8,57.69,57.79,48095.0,57.7,57.8,57.69,57.79,48095.0
2024-01-03 13:00:00,57.79,57.82,57.76,57.77,30846.0,57.79,57.82,57.76,57.77,30846.0
2024-01-03 13:05:00,57.77,57.82,57.75,57.82,19437.0,57.77,57.82,57.75,57.82,19437.0
2024-01-03 13:10:00,57.82,57.83,57.77,57.83,24406.0,57.82,57.83,57.77,57.83,24406.0
2024-01-03 13:15:00,57.82,57.85,57.81,57.83,19809.0,57.82,57.85,57.81,57.83,19809.0
2024-01-03 13:20:00,57.83,57.85,57.8,57.85,31566.0,57.83,57.85,57.8,57.85,31566.0
2024-01-03 13:25:00,57.84,57.86,57.81,57.84,26291.0,57.84,57.86,57.81,57.84,26291.0
2024-01-03 13:30:00,57.84,57.86,57.81,57.81,23409.0,57.84,57.86,57.81,57.81,23409.0
2024-01-03 13:35:00,57.82,57.82,57.77,57.8,25802.0,57.82,57.82,57.77,57.8,25802.0
2024-01-03 13:40:00,57.8,57.83,57.79,57.8,25785.0,57.8,57.83,57.79,57.8,25785.0
2024-01-03 13:45:00,57.8,57.8,57.75,57.76,54100.0,57.8,57.8,57.75,57.76,54100.0
2024-01-03 13:50:00,57.77,57.78,57.74,57.75,13771.0,57.77,57.78,57.74,57.75,13771.0
2024-01-03 13:55:00,57.75,57.75,57.69,57.71,26136.0,57.75,57.75,57.69,57.71,26136.0
2024-01-03 14:00:00,57.7,57.75,57.64,57.69,24732.0,57.7,57.75,57.64,57.69,24732.0
2024-01-03 14:05:00,57.69,57.71,57.62,57.69,25811.0,57.69,57.71,57.62,57.69,25811.0
2024-01-03 14:10:00,57.68,57.75,57.66,57.7,26158.0,57.68,57.75,57.66,57.7,26158.0
2024-01-03 14:15:00,57.69,57.7,57.66,57.69,19924.0,57.69,57.7,57.66,57.69,19924.0
2024-01-03 14:20:00,57.69,57.71,57.64,57.71,19180.0,57.69,57.71,57.64,57.71,19180.0
2024-01-03 14:25:00,57.71,57.8,57.7,57.76,31037.0,57.71,57.8,57.7,57.76,31037.0
2024-01-03 14:30:00,57.76,57.77,57.67,57.71,26881.0,57.76,57.77,57.67,57.71,26881.0
2024-01-03 14:35:00,57.72,57.74,57.7,57.7,22641.0,57.72,57.74,57.7,57.7,22641.0
2024-01-03 14:40:00,57.7,57.73,57.65,57.72,19474.0,57.7,57.73,57.65,57.72,19474.0
2024-01-03 14:45:00,57.72,57.72,57.64,57.65,26653.0,57.72,57.72,57.64,57.65,26653.0
2024-01-03 14:50:00,57.65,57.66,57.61,57.63,24096.0,57.65,57.66,57.61,57.63,24096.0
2024-01-03 14:55:00,57.63,57.64,57.61,57.62,21411.0,57.63,57.64,57.61,57.62,21411.0
2024-01-03 15:00:00,57.62,57.62,57.51,57.52,55308.0,57.62,57.62,57.51,57.52,55308.0
2024-01-03 15:05:00,57.52,57.52,57.41,57.44,46921.0,57.52,57.52,57.41,57.44,46921.0
2024-01-03 15:10:00,57.44,57.46,57.39,57.41,122236.0,57.44,57.46,57.39,57.41,122236.0
2024-01-03 15:15:00,57.41,57.48,57.36,57.45,42493.0,57.41,57.48,57.36,57.45,42493.0
2024-01-03 15:20:00,57.46,57.47,57.37,57.38,31975.0,57.46,57.47,57.37,57.38,31975.0
2024-01-03 15:25:00,57.38,57.39,57.33,57.37,62004.0,57.38,57.39,57.33,57.37,62004.0
2024-01-03 15:30:00,57.37,57.42,57.37,57.41,41712.0,57.37,57.42,57.37,57.41,41712.0
2024-01-03 15:35:00,57.41,57.48,57.41,57.44,55836.0,57.41,57.48,57.41,57.44,55836.0
2024-01-03 15:40:00,57.43,57.46,57.41,57.43,53269.0,57.43,57.46,57.41,57.43,53269.0
2024-01-03 15:45:00,57.42,57.49,57.41,57.48,97222.0,57.42,57.49,57.41,57.48,97222.0
2024-01-03 15:50:00,57.49,57.55,57.46,57.5,248211.0,57.49,57.55,57.46,57.5,248211.0
2024-01-03 15:55:00,57.51,57.6,57.5,57.6,327712.0,57.51,57.6,57.5,57.6,327712.0
2024-01-04 09:30:00,57.66,57.8,57.58,57.77,69793.0,57.66,57.8,57.58,57.77,69793.0
2024-01-04 09:35:00,57.78,57.85,57.72,57.75,65578.0,57.78,57.85,57.72,57.75,65578.0
2024-01-04 09:40:00,57.75,57.83,57.68,57.78,37011.0,57.75,57.83,57.68,57.78,37011.0
2024-01-04 09:45:00,57.78,57.83,57.72,57.73,31691.0,57.78,57.83,57.72,57.73,31691.0
2024-01-04 09:50:00,57.73,57.81,57.72,57.8,35090.0,57.73,57.81,57.72,57.8,35090.0
2024-01-04 09:55:00,57.8,57.88,57.76,57.84,58004.0,57.8,57.88,57.76,57.84,58004.0
2024-01-04 10:00:00,57.84,57.93,57.76,57.78,61289.0,57.84,57.93,57.76,57.78,61289.0
2024-01-04 10:05:00,57.77,57.79,57.7,57.75,379703.0,57.77,57.79,57.7,57.75,379703.0
2024-01-04 10:10:00,57.74,57.91,57.74,57.89,58170.0,57.74,57.91,57.74,57.89,58170.0
2024-01-04 10:15:00,57.89,57.9,57.82,57.83,23624.0,57.89,57.9,57.82,57.83,23624.0
2024-01-04 10:20:00,57.82,57.91,57.79,57.9,19075.0,57.82,57.91,57.79,57.9,19075.0
2024-01-04 10:25:00,57.91,58.02,57.91,57.96,30857.0,57.91,58.02,57.91,57.96,30857.0
2024-01-04 10:30:00,57.97,58.04,57.93,58.02,13428.0,57.97,58.04,57.93,58.02,13428.0
2024-01-04 10:35:00,58.03,58.12,58.03,58.11,15746.0,58.03,58.12,58.03,58.11,15746.0
2024-01-04 10:40:00,58.11,58.19,58.1,58.14,61053.0,58.11,58.19,58.1,58.14,61053.0
2024-01-04 10:45:00,58.13,58.13,58.04,58.05,30699.0,58.13,58.13,58.04,58.05,30699.0
2024-01-04 10:50:00,58.06,58.17,58.04,58.17,20909.0,58.06,58.17,58.04,58.17,20909.0
2024-01-04 10:55:00,58.17,58.19,58.13,58.18,38182.0,58.17,58.19,58.13,58.18,38182.0
2024-01-04 11:00:00,58.18,58.2,58.11,58.17,33987.0,58.18,58.2,58.11,58.17,33987.0
2024-01-04 11:05:00,58.18,58.18,58.15,58.16,13760.0,58.18,58.18,58.15,58.16,13760.0
2024-01-04 11:10:00,58.16,58.23,58.15,58.22,28912.0,58.16,58.23,58.15,58.22,28912.0
2024-01-04 11:15:00,58.23,58.24,58.19,58.2,20694.0,58.23,58.24,58.19,58.2,20694.0
2024-01-04 11:20:00,58.2,58.3,58.18,58.3,26923.0,58.2,58.3,58.18,58.3,26923.0
2024-01-04 11:25:00,58.3,58.3,58.24,58.25,24394.0,58.3,58.3,58.24,58.25,24394.0
2024-01-04 11:30:00,58.25,58.27,58.19,58.22,22820.0,58.25,58.27,58.19,58.22,22820.0
2024-01-04 11:35:00,58.23,58.27,58.21,58.24,14077.0,58.23,58.27,58.21,58.24,14077.0
2024-01-04 11:40:00,58.23,58.28,58.23,58.26,20372.0,58.23,58.28,58.23,58.26,20372.0
2024-01-04 11:45:00,58.26,58.27,58.22,58.25,18718.0,58.26,58.27,58.22,58.25,18718.0
2024-01-04 11:50:00,58.24,58.27,58.2,58.26,14214.0,58.24,58.27,58.2,58.26,14214.0
2024-01-04 11:55:00,58.27,58.27,58.25,58.27,15825.0,58.27,58.27,58.25,58.27,15825.0
2024-01-04 12:00:00,58.27,58.32,58.21,58.31,77854.0,58.27,58.32,58.21,58.31,77854.0
2024-01-04 12:05:00,58.31,58.33,58.25,58.27,24376.0,58.31,58.33,58.25,58.27,24376.0
2024-01-04 12:10:00,58.28,58.31,58.26,58.28,24403.0,58.28,58.31,58.26,58.28,24403.0
2024-01-04 12:15:00,58.27,58.29,58.25,58.28,16912.0,58.27,58.29,58.25,58.28,16912.0
2024-01-04 12:20:00,58.29,58.31,58.24,58.25,12271.0,58.29,58.31,58.24,58.25,12271.0
2024-01-04 12:25:00,58.25,58.27,58.22,58.25,15345.0,58.25,58.27,58.22,58.25,15345.0
2024-01-04 12:30:00,58.23,58.23,58.18,58.2,13664.0,58.23,58.23,58.18,58.2,13664.0
2024-01-04 12:35:00,58.2,58.27,58.18,58.26,13984.0,58.2,58.27,58.18,58.26,13984.0
2024-01-04 12:40:00,58.27,58.27,58.18,58.2,12791.0,58.27,58.27,58.18,58.2,12791.0
2024-01-04 12:45:00,58.19,58.26,58.16,58.25,12276.0,58.19,58.26,58.16,58.25,12276.0
2024-01-04 12:50:00,58.25,58.28,58.2,58.27,17927.0,58.25,58.28,58.2,58.27,17927.0
2024-01-04 12:55:00,58.27,58.27,58.22,58.27,19798.0,58.27,58.27,58.22,58.27,19798.0
2024-01-04 13:00:00,58.26,58.29,58.24,58.28,23872.0,58.26,58.29,58.24,58.28,23872.0
2024-01-04 13:05:00,58.28,58.34,58.27,58.31,30471.0,58.28,58.34,58.27,58.31,30471.0
2024-01-04 13:10:00,58.31,58.32,58.27,58.28,15820.0,58.31,58.32,58.27,58.28,15820.0
2024-01-04 13:15:00,58.29,58.33,58.28,58.31,21966.0,58.29,58.33,58.28,58.31,21966.0
2024-01-04 13:20:00,58.3,58.32,58.29,58.3,16142.0,58.3,58.32,58.29,58.3,16142.0
2024-01-04 13:25:00,58.31,58.4,58.31,58.38,65145.0,58.31,58.4,58.31,58.38,65145.0
2024-01-04 13:30:00,58.39,58.39,58.32,58.35,29587.0,58.39,58.39,58.32,58.35,29587.0
2024-01-04 13:35:00,58.36,58.37,58.34,58.35,23601.0,58.36,58.37,58.34,58.35,23601.0
2024-01-04 13:40:00,58.36,58.39,58.33,58.37,32028.0,58.36,58.39,58.33,58.37,32028.0
2024-01-04 13:45:00,58.37,58.37,58.32,58.36,23148.0,58.37,58.37,58.32,58.36,23148.0
2024-01-04 13:50:00,58.36,58.4,58.35,58.39,18975.0,58.36,58.4,58.35,58.39,18975.0
2024-01-04 13:55:00,58.39,58.39,58.33,58.33,23331.0,58.39,58.39,58.33,58.33,23331.0
2024-01-04 14:00:00,58.34,58.36,58.32,58.35,19867.0,58.34,58.36,58.32,58.35,19867.0
2024-01-04 14:05:00,58.35,58.37,58.33,58.34,21831.0,58.35,58.37,58.33,58.34,21831.0
2024-01-04 14:10:00,58.35,58.39,58.33,58.38,19271.0,58.35,58.39,58.33,58.38,19271.0
2024-01-04 14:15:00,58.37,58.42,58.35,58.36,63185.0,58.37,58.42,58.35,58.36,63185.0
2024-01-04 14:20:00,58.36,58.38,58.34,58.35,21366.0,58.36,58.38,58.34,58.35,21366.0
2024-01-04 14:25:00,58.35,58.41,58.34,58.4,51768.0,58.35,58.41,58.34,58.4,51768.0
2024-01-04 14:30:00,58.39,58.39,58.35,58.36,19244.0,58.39,58.39,58.35,58.36,19244.0
2024-01-04 14:35:00,58.36,58.36,58.33,58.35,22621.0,58.36,58.36,58.33,58.35,22621.0
2024-01-04 14:40:00,58.35,58.43,58.34,58.42,21290.0,58.35,58.43,58.34,58.42,21290.0
2024-01-04 14:45:00,58.42,58.45,58.35,58.45,36025.0,58.42,58.45,58.35,58.45,36025.0
2024-01-04 14:50:00,58.45,58.52,58.43,58.5,331030.0,58.45,58.52,58.43,58.5,331030.0
2024-01-04 14:55:00,58.5,58.5,58.45,58.46,46488.0,58.5,58.5,58.45,58.46,46488.0
2024-01-04 15:00:00,58.46,58.46,58.38,58.39,55024.0,58.46,58.46,58.38,58.39,55024.0
2024-01-04 15:05:00,58.39,58.42,58.37,58.42,44185.0,58.39,58.42,58.37,58.42,44185.0
2024-01-04 15:10:00,58.41,58.43,58.34,58.34,45694.0,58.41,58.43,58.34,58.34,45694.0
2024-01-04 15:15:00,58.34,58.36,58.3,58.34,49817.0,58.34,58.36,58.3,58.34,49817.0
2024-01-04 15:20:00,58.33,58.34,58.28,58.31,31762.0,58.33,58.34,58.28,58.31,31762.0
2024-01-04 15:25:00,58.3,58.34,58.3,58.33,41114.0,58.3,58.34,58.3,58.33,41114.0
2024-01-04 15:30:00,58.34,58.36,58.31,58.33,60241.0,58.34,58.36,58.31,58.33,60241.0
2024-01-04 15:35:00,58.33,58.35,58.32,58.34,54298.0,58.33,58.35,58.32,58.34,54298.0
2024-01-04 15:40:00,58.34,58.37,58.32,58.32,98422.0,58.34,58.37,58.32,58.32,98422.0
2024-01-04 15:45:00,58.32,58.36,58.3,58.32,92182.0,58.32,58.36,58.3,58.32,92182.0
2024-01-04 15:50:00,58.3,58.33,58.2,58.23,208600.0,58.3,58.33,58.2,58.23,208600.0
2024-01-04 15:55:00,58.24,58.25,58.14,58.18,430631.0,58.24,58.25,58.14,58.18,430631.0
2024-01-05 09:30:00,57.99,58.4,57.92,58.2,192656.0,57.99,58.4,57.92,58.2,192656.0
2024-01-05 09:35:00,58.21,58.3,58.13,58.18,54427.0,58.21,58.3,58.13,58.18,54427.0
2024-01-05 09:40:00,58.18,58.27,58.14,58.24,34175.0,58.18,58.27,58.14,58.24,34175.0
2024-01-05 09:45:00,58.23,58.23,58.12,58.18,38851.0,58.23,58.23,58.12,58.18,38851.0
2024-01-05 09:50:00,58.18,58.25,58.17,58.19,32904.0,58.18,58.25,58.17,58.19,32904.0
2024-01-05 09:55:00,58.2,58.35,58.18,58.35,88724.0,58.2,58.35,58.18,58.35,88724.0
2024-01-05 10:00:00,58.35,58.43,58.3,58.32,45325.0,58.35,58.43,58.3,58.32,45325.0
2024-01-05 10:05:00,58.32,58.45,58.3,58.4,45276.0,58.32,58.45,58.3,58.4,45276.0
2024-01-05 10:10:00,58.4,58.48,58.32,58.34,58707.0,58.4,58.48,58.32,58.34,58707.0
2024-01-05 10:15:00,58.34,58.34,58.15,58.18,40184.0,58.34,58.34,58.15,58.18,40184.0
2024-01-05 10:20:00,58.17,58.23,58.13,58.22,27284.0,58.17,58.23,58.13,58.22,27284.0
2024-01-05 10:25:00,58.23,58.28,58.2,58.25,30191.0,58.23,58.28,58.2,58.25,30191.0
2024-01-05 10:30:00,58.25,58.28,58.19,58.21,51533.0,58.25,58.28,58.19,58.21,51533.0
2024-01-05 10:35:00,58.21,58.21,58.12,58.12,20225.0,58.21,58.21,58.12,58.12,20225.0
2024-01-05 10:40:00,58.11,58.18,58.1,58.15,57798.0,58.11,58.18,58.1,58.15,57798.0
2024-01-05 10:45:00,58.15,58.15,58.04,58.09,35630.0,58.15,58.15,58.04,58.09,35630.0
2024-01-05 10:50:00,58.1,58.21,58.09,58.18,24350.0,58.1,58.21,58.09,58.18,24350.0
2024-01-05 10:55:00,58.18,58.18,58.05,58.11,57204.0,58.18,58.18,58.05,58.11,57204.0
2024-01-05 11:00:00,58.11,58.16,58.07,58.13,78655.0,58.11,58.16,58.07,58.13,78655.0
2024-01-05 11:05:00,58.13,58.14,58.05,58.12,92485.0,58.13,58.14,58.05,58.12,92485.0
2024-01-05 11:10:00,58.12,58.16,58.09,58.14,24830.0,58.12,58.16,58.09,58.14,24830.0
2024-01-05 11:15:00,58.14,58.2,58.01,58.04,30838.0,58.14,58.2,58.01,58.04,30838.0
2024-01-05 11:20:00,58.04,58.07,57.97,58.03,43747.0,58.04,58.07,57.97,58.03,43747.0
2024-01-05 11:25:00,58.02,58.02,57.9,57.95,23782.0,58.02,58.02,57.9,57.95,23782.0
2024-01-05 11:30:00,57.95,57.96,57.82,57.83,16487.0,57.95,57.96,57.82,57.83,16487.0
2024-01-05 11:35:00,57.83,57.85,57.79,57.83,24568.0,57.83,57.85,57.79,57.83,24568.0
2024-01-05 11:40:00,57.84,57.88,57.81,57.86,13637.0,57.84,57.88,57.81,57.86,13637.0
2024-01-05 11:45:00,57.86,57.86,57.79,57.86,24558.0,57.86,57.86,57.79,57.86,24558.0
2024-01-05 11:50:00,57.86,57.89,57.83,57.84,13027.0,57.86,57.89,57.83,57.84,13027.0
2024-01-05 11:55:00,57.82,57.86,57.8,57.85,55763.0,57.82,57.86,57.8,57.85,55763.0
2024-01-05 12:00:00,57.85,57.91,57.84,57.86,21904.0,57.85,57.91,57.84,57.86,21904.0
2024-01-05 12:05:00,57.86,57.91,57.83,57.84,17391.0,57.86,57.91,57.83,57.84,17391.0
2024-01-05 12:10:00,57.84,57.84,57.79,57.81,14290.0,57.84,57.84,57.79,57.81,14290.0
2024-01-05 12:15:00,57.81,57.84,57.79,57.82,34321.0,57.81,57.84,57.79,57.82,34321.0
2024-01-05 12:20:00,57.82,57.87,57.82,57.84,14046.0,57.82,57.87,57.82,57.84,14046.0
2024-01-05 12:25:00,57.84,57.85,57.8,57.82,75763.0,57.84,57.85,57.8,57.82,75763.0
2024-01-05 12:30:00,57.82,57.88,57.8,57.84,16540.0,57.82,57.88,57.8,57.84,16540.0
2024-01-05 12:35:00,57.85,57.91,57.84,57.89,16801.0,57.85,57.91,57.84,57.89,16801.0
2024-01-05 12:40:00,57.89,58.01,57.88,58.0,23602.0,57.89,58.01,57.88,58.0,23602.0
2024-01-05 12:45:00,57.99,58.06,57.99,58.05,49862.0,57.99,58.06,57.99,58.05,49862.0
2024-01-05 12:50:00,58.05,58.11,58.03,58.04,31427.0,58.05,58.11,58.03,58.04,31427.0
2024-01-05 12:55:00,58.03,58.08,58.02,58.02,60796.0,58.03,58.08,58.02,58.02,60796.0
2024-01-05 13:00:00,58.01,58.05,57.99,58.04,39248.0,58.01,58.05,57.99,58.04,39248.0
2024-01-05 13:05:00,58.04,58.04,57.97,57.99,24082.0,58.04,58.04,57.97,57.99,24082.0
2024-01-05 13:10:00,57.98,58.03,57.97,58.0,27017.0,57.98,58.03,57.97,58.0,27017.0
2024-01-05 13:15:00,58.0,58.02,57.96,58.02,25482.0,58.0,58.02,57.96,58.02,25482.0
2024-01-05 13:20:00,58.02,58.09,58.02,58.09,27272.0,58.02,58.09,58.02,58.09,27272.0
2024-01-05 13:25:00,58.09,58.12,58.07,58.08,32445.0,58.09,58.12,58.07,58.08,32445.0
2024-01-05 13:30:00,58.08,58.11,58.02,58.08,55121.0,58.08,58.11,58.02,58.08,55121.0
2024-01-05 13:35:00,58.08,58.16,58.07,58.16,61404.0,58.08,58.16,58.07,58.16,61404.0
2024-01-05 13:40:00,58.16,58.2,58.12,58.18,53160.0,58.16,58.2,58.12,58.18,53160.0
2024-01-05 13:45:00,58.18,58.24,58.16,58.21,55154.0,58.18,58.24,58.16,58.21,55154.0
2024-01-05 13:50:00,58.21,58.25,58.19,58.25,24386.0,58.21,58.25,58.19,58.25,24386.0
2024-01-05 13:55:00,58.25,58.27,58.23,58.26,34430.0,58.25,58.27,58.23,58.26,34430.0
2024-01-05 14:00:00,58.26,58.32,58.25,58.32,37195.0,58.26,58.32,58.25,58.32,37195.0
2024-01-05 14:05:00,58.32,58.35,58.3,58.33,44533.0,58.32,58.35,58.3,58.33,44533.0
2024-01-05 14:10:00,58.33,58.35,58.28,58.3,40692.0,58.33,58.35,58.28,58.3,40692.0
2024-01-05 14:15:00,58.3,58.34,58.27,58.29,46986.0,58.3,58.34,58.27,58.29,46986.0
2024-01-05 14:20:00,58.3,58.33,58.28,58.3,27126.0,58.3,58.33,58.28,58.3,27126.0
2024-01-05 14:25:00,58.3,58.31,58.26,58.26,28499.0,58.3,58.31,58.26,58.26,28499.0
2024-01-05 14:30:00,58.26,58.31,58.23,58.27,29759.0,58.26,58.31,58.23,58.27,29759.0
2024-01-05 14:35:00,58.27,58.31,58.24,58.25,33586.0,58.27,58.31,58.24,58.25,33586.0
2024-01-05 14:40:00,58.24,58.25,58.11,58.13,26034.0,58.24,58.25,58.11,58.13,26034.0
2024-01-05 14:45:00,58.13,58.13,58.09,58.1,25080.0,58.13,58.13,58.09,58.1,25080.0
2024-01-05 14:50:00,58.11,58.11,58.02,58.03,21337.0,58.11,58.11,58.02,58.03,21337.0
2024-01-05 14:55:00,58.03,58.08,58.0,58.05,31570.0,58.03,58.08,58.0,58.05,31570.0
2024-01-05 15:00:00,58.04,58.15,58.03,58.15,55872.0,58.04,58.15,58.03,58.15,55872.0
2024-01-05 15:05:00,58.15,58.16,58.11,58.16,47642.0,58.15,58.16,58.11,58.16,47642.0
2024-01-05 15:10:00,58.16,58.26,58.15,58.25,76403.0,58.16,58.26,58.15,58.25,76403.0
2024-01-05 15:15:00,58.25,58.25,58.13,58.13,41764.0,58.25,58.25,58.13,58.13,41764.0
2024-01-05 15:20:00,58.13,58.17,58.11,58.13,41109.0,58.13,58.17,58.11,58.13,41109.0
2024-01-05 15:25:00,58.13,58.16,58.08,58.13,43726.0,58.13,58.16,58.08,58.13,43726.0
2024-01-05 15:30:00,58.13,58.13,58.07,58.1,56146.0,58.13,58.13,58.07,58.1,56146.0
2024-01-05 15:35:00,58.1,58.12,58.06,58.09,90082.0,58.1,58.12,58.06,58.09,90082.0
2024-01-05 15:40:00,58.09,58.23,58.08,58.22,80503.0,58.09,58.23,58.08,58.22,80503.0
2024-01-05 15:45:00,58.22,58.26,58.2,58.24,143457.0,58.22,58.26,58.2,58.24,143457.0
2024-01-05 15:50:00,58.23,58.27,58.2,58.27,153617.0,58.23,58.27,58.2,58.27,153617.0
2024-01-05 15:55:00,58.27,58.29,58.14,58.16,502637.0,58.27,58.29,58.14,58.16,502637.0
2024-01-08 09:30:00,58.4,58.57,58.13,58.13,184660.0,58.4,58.57,58.13,58.13,184660.0
2024-01-08 09:35:00,58.09,58.34,58.04,58.31,72012.0,58.09,58.34,58.04,58.31,72012.0
2024-01-08 09:40:00,58.29,58.29,57.95,58.02,50736.0,58.29,58.29,57.95,58.02,50736.0
2024-01-08 09:45:00,58.02,58.08,57.91,58.03,159634.0,58.02,58.08,57.91,58.03,159634.0
2024-01-08 09:50:00,58.03,58.03,57.94,57.95,48807.0,58.03,58.03,57.94,57.95,48807.0
2024-01-08 09:55:00,57.95,58.05,57.91,58.05,87666.0,57.95,58.05,57.91,58.05,87666.0
2024-01-08 10:00:00,58.05,58.09,57.99,58.07,20578.0,58.05,58.09,57.99,58.07,20578.0
2024-01-08 10:05:00,58.04,58.05,57.77,57.8,34304.0,58.04,58.05,57.77,57.8,34304.0
2024-01-08 10:10:00,57.81,57.91,57.81,57.9,24002.0,57.81,57.91,57.81,57.9,24002.0
2024-01-08 10:15:00,57.9,58.02,57.85,58.01,44262.0,57.9,58.02,57.85,58.01,44262.0
2024-01-08 10:20:00,58.0,58.01,57.92,58.01,24189.0,58.0,58.01,57.92,58.01,24189.0
2024-01-08 10:25:00,58.0,58.04,57.98,58.01,17788.0,58.0,58.04,57.98,58.01,17788.0
2024-01-08 10:30:00,58.01,58.07,58.0,58.07,25650.0,58.01,58.07,58.0,58.07,25650.0
2024-01-08 10:35:00,58.05,58.14,58.05,58.14,64257.0,58.05,58.14,58.05,58.14,64257.0
2024-01-08 10:40:00,58.12,58.2,58.08,58.14,56541.0,58.12,58.2,58.08,58.14,56541.0
2024-01-08 10:45:00,58.14,58.15,58.02,58.04,28025.0,58.14,58.15,58.02,58.04,28025.0
2024-01-08 10:50:00,58.02,58.07,57.96,57.97,32379.0,58.02,58.07,57.96,57.97,32379.0
2024-01-08 10:55:00,57.96,58.02,57.95,57.98,33143.0,57.96,58.02,57.95,57.98,33143.0
2024-01-08 11:00:00,57.98,57.98,57.9,57.9,28097.0,57.98,57.98,57.9,57.9,28097.0
2024-01-08 11:05:00,57.91,57.99,57.9,57.97,31287.0,57.91,57.99,57.9,57.97,31287.0
2024-01-08 11:10:00,57.97,58.04,57.94,58.02,42540.0,57.97,58.04,57.94,58.02,42540.0
2024-01-08 11:15:00,58.02,58.03,57.97,58.03,38518.0,58.02,58.03,57.97,58.03,38518.0
2024-01-08 11:20:00,58.03,58.07,58.01,58.04,21975.0,58.03,58.07,58.01,58.04,21975.0
2024-01-08 11:25:00,58.05,58.06,58.01,58.03,19986.0,58.05,58.06,58.01,58.03,19986.0
2024-01-08 11:30:00,58.03,58.03,57.95,57.99,32830.0,58.03,58.03,57.95,57.99,32830.0
2024-01-08 11:35:00,58.0,58.04,57.98,58.01,30722.0,58.0,58.04,57.98,58.01,30722.0
2024-01-08 11:40:00,58.0,58.07,57.99,58.06,25299.0,58.0,58.07,57.99,58.06,25299.0
2024-01-08 11:45:00,58.07,58.1,58.04,58.05,15010.0,58.07,58.1,58.04,58.05,15010.0
2024-01-08 11:50:00,58.05,58.07,58.01,58.01,22522.0,58.05,58.07,58.01,58.01,22522.0
2024-01-08 11:55:00,58.01,58.04,57.97,58.02,34895.0,58.01,58.04,57.97,58.02,34895.0
2024-01-08 12:00:00,58.03,58.1,58.0,58.07,23780.0,58.03,58.1,58.0,58.07,23780.0
2024-01-08 12:05:00,58.07,58.12,58.06,58.08,16311.0,58.07,58.12,58.06,58.08,16311.0
2024-01-08 12:10:00,58.07,58.12,58.06,58.11,15105.0,58.07,58.12,58.06,58.11,15105.0
2024-01-08 12:15:00,58.13,58.14,58.11,58.14,19812.0,58.13,58.14,58.11,58.14,19812.0
2024-01-08 12:20:00,58.13,58.14,58.09,58.14,15125.0,58.13,58.14,58.09,58.14,15125.0
2024-01-08 12:25:00,58.13,58.14,58.06,58.11,23129.0,58.13,58.14,58.06,58.11,23129.0
2024-01-08 12:30:00,58.1,58.11,58.08,58.1,21804.0,58.1,58.11,58.08,58.1,21804.0
2024-01-08 12:35:00,58.09,58.13,58.08,58.13,39065.0,58.09,58.13,58.08,58.13,39065.0
2024-01-08 12:40:00,58.12,58.12,58.07,58.09,15262.0,58.12,58.12,58.07,58.09,15262.0
2024-01-08 12:45:00,58.09,58.09,58.05,58.07,10221.0,58.09,58.09,58.05,58.07,10221.0
2024-01-08 12:50:00,58.07,58.11,58.02,58.11,95507.0,58.07,58.11,58.02,58.11,95507.0
2024-01-08 12:55:00,58.11,58.15,58.09,58.11,30798.0,58.11,58.15,58.09,58.11,30798.0
2024-01-08 13:00:00,58.11,58.15,58.1,58.11,22504.0,58.11,58.15,58.1,58.11,22504.0
2024-01-08 13:05:00,58.12,58.15,58.09,58.12,38974.0,58.12,58.15,58.09,58.12,38974.0
2024-01-08 13:10:00,58.12,58.12,58.06,58.09,13466.0,58.12,58.12,58.06,58.09,13466.0
2024-01-08 13:15:00,58.1,58.13,58.08,58.09,21350.0,58.1,58.13,58.08,58.09,21350.0
2024-01-08 13:20:00,58.09,58.14,58.07,58.14,12761.0,58.09,58.14,58.07,58.14,12761.0
2024-01-08 13:25:00,58.14,58.16,58.1,58.11,15320.0,58.14,58.16,58.1,58.11,15320.0
2024-01-08 13:30:00,58.12,58.14,58.1,58.13,12539.0,58.12,58.14,58.1,58.13,12539.0
2024-01-08 13:35:00,58.13,58.13,58.08,58.09,11068.0,58.13,58.13,58.08,58.09,11068.0
2024-01-08 13:40:00,58.08,58.11,58.07,58.09,16619.0,58.08,58.11,58.07,58.09,16619.0
2024-01-08 13:45:00,58.09,58.15,58.08,58.13,19751.0,58.09,58.15,58.08,58.13,19751.0
2024-01-08 13:50:00,58.13,58.2,58.11,58.19,17234.0,58.13,58.2,58.11,58.19,17234.0
2024-01-08 13:55:00,58.19,58.21,58.16,58.18,23815.0,58.19,58.21,58.16,58.18,23815.0
2024-01-08 14:00:00,58.18,58.18,58.12,58.16,28601.0,58.18,58.18,58.12,58.16,28601.0
2024-01-08 14:05:00,58.16,58.16,58.13,58.13,10431.0,58.16,58.16,58.13,58.13,10431.0
2024-01-08 14:10:00,58.13,58.2,58.12,58.17,22682.0,58.13,58.2,58.12,58.17,22682.0
2024-01-08 14:15:00,58.17,58.23,58.16,58.22,19201.0,58.17,58.23,58.16,58.22,19201.0
2024-01-08 14:20:00,58.22,58.22,58.19,58.2,15927.0,58.22,58.22,58.19,58.2,15927.0
2024-01-08 14:25:00,58.2,58.26,58.19,58.25,31301.0,58.2,58.26,58.19,58.25,31301.0
2024-01-08 14:30:00,58.25,58.28,58.24,58.25,39986.0,58.25,58.28,58.24,58.25,39986.0
2024-01-08 14:35:00,58.24,58.24,58.19,58.21,15545.0,58.24,58.24,58.19,58.21,15545.0
2024-01-08 14:40:00,58.2,58.24,58.19,58.21,16001.0,58.2,58.24,58.19,58.21,16001.0
2024-01-08 14:45:00,58.2,58.22,58.19,58.21,19232.0,58.2,58.22,58.19,58.21,19232.0
2024-01-08 14:50:00,58.21,58.24,58.19,58.23,22326.0,58.21,58.24,58.19,58.23,22326.0
2024-01-08 14:55:00,58.23,58.3,58.23,58.26,24652.0,58.23,58.3,58.23,58.26,24652.0
2024-01-08 15:00:00,58.26,58.26,58.23,58.26,22080.0,58.26,58.26,58.23,58.26,22080.0
2024-01-08 15:05:00,58.26,58.29,58.21,58.23,34178.0,58.26,58.29,58.21,58.23,34178.0
2024-01-08 15:10:00,58.23,58.24,58.16,58.17,31941.0,58.23,58.24,58.16,58.17,31941.0
2024-01-08 15:15:00,58.16,58.24,58.15,58.22,34875.0,58.16,58.24,58.15,58.22,34875.0
2024-01-08 15:20:00,58.22,58.26,58.2,58.25,29505.0,58.22,58.26,58.2,58.25,29505.0
2024-01-08 15:25:00,58.24,58.25,58.19,58.21,38773.0,58.24,58.25,58.19,58.21,38773.0
2024-01-08 15:30:00,58.21,58.24,58.16,58.21,48056.0,58.21,58.24,58.16,58.21,48056.0
2024-01-08 15:35:00,58.21,58.24,58.17,58.23,125962.0,58.21,58.24,58.17,58.23,125962.0
2024-01-08 15:40:00,58.24,58.28,58.23,58.26,69038.0,58.24,58.28,58.23,58.26,69038.0
2024-01-08 15:45:00,58.25,58.28,58.22,58.23,77384.0,58.25,58.28,58.22,58.23,77384.0
2024-01-08 15:50:00,58.24,58.38,58.24,58.36,143802.0,58.24,58.38,58.24,58.36,143802.0
2024-01-08 15:55:00,58.37,58.42,58.36,58.42,291942.0,58.37,58.42,58.36,58.42,291942.0
2024-01-09 09:30:00,58.2,58.56,58.09,58.47,113961.0,58.2,58.56,58.09,58.47,113961.0
2024-01-09 09:35:00,58.47,58.65,58.44,58.65,41896.0,58.47,58.65,58.44,58.65,41896.0
2024-01-09 09:40:00,58.67,58.67,58.54,58.61,37277.0,58.67,58.67,58.54,58.61,37277.0
2024-01-09 09:45:00,58.6,58.69,58.51,58.68,38715.0,58.6,58.69,58.51,58.68,38715.0
2024-01-09 09:50:00,58.7,58.86,58.67,58.86,87942.0,58.7,58.86,58.67,58.86,87942.0
2024-01-09 09:55:00,58.86,58.88,58.61,58.69,98825.0,58.86,58.88,58.61,58.69,98825.0
2024-01-09 10:00:00,58.7,58.84,58.69,58.84,63379.0,58.7,58.84,58.69,58.84,63379.0
2024-01-09 10:05:00,58.84,59.1,58.83,59.01,133257.0,58.84,59.1,58.83,59.01,133257.0
2024-01-09 10:10:00,59.01,59.1,59.0,59.1,34641.0,59.01,59.1,59.0,59.1,34641.0
2024-01-09 10:15:00,59.09,59.26,59.07,59.24,90335.0,59.09,59.26,59.07,59.24,90335.0
2024-01-09 10:20:00,59.24,59.25,59.18,59.25,126967.0,59.24,59.25,59.18,59.25,126967.0
2024-01-09 10:25:00,59.24,59.25,59.06,59.1,101695.0,59.24,59.25,59.06,59.1,101695.0
2024-01-09 10:30:00,59.09,59.21,59.04,59.2,63450.0,59.09,59.21,59.04,59.2,63450.0
2024-01-09 10:35:00,59.19,59.19,59.07,59.15,119957.0,59.19,59.19,59.07,59.15,119957.0
2024-01-09 10:40:00,59.15,59.32,59.14,59.29,383007.0,59.15,59.32,59.14,59.29,383007.0
2024-01-09 10:45:00,59.29,59.37,59.28,59.31,144735.0,59.29,59.37,59.28,59.31,144735.0
2024-01-09 10:50:00,59.33,59.4,59.28,59.35,134035.0,59.33,59.4,59.28,59.35,134035.0
2024-01-09 10:55:00,59.34,59.36,59.15,59.18,121959.0,59.34,59.36,59.15,59.18,121959.0
2024-01-09 11:00:00,59.17,59.27,59.14,59.21,54022.0,59.17,59.27,59.14,59.21,54022.0
2024-01-09 11:05:00,59.2,59.27,59.15,59.21,88511.0,59.2,59.27,59.15,59.21,88511.0
2024-01-09 11:10:00,59.21,59.24,59.15,59.17,71271.0,59.21,59.24,59.15,59.17,71271.0
2024-01-09 11:15:00,59.18,59.25,59.16,59.19,28114.0,59.18,59.25,59.16,59.19,28114.0
2024-01-09 11:20:00,59.19,59.2,59.05,59.05,157472.0,59.19,59.2,59.05,59.05,157472.0
2024-01-09 11:25:00,59.03,59.11,59.02,59.09,49845.0,59.03,59.11,59.02,59.09,49845.0
2024-01-09 11:30:00,59.09,59.25,59.08,59.25,44736.0,59.09,59.25,59.08,59.25,44736.0
2024-01-09 11:35:00,59.25,59.27,59.16,59.19,41753.0,59.25,59.27,59.16,59.19,41753.0
2024-01-09 11:40:00,59.2,59.2,59.11,59.18,47307.0,59.2,59.2,59.11,59.18,47307.0
2024-01-09 11:45:00,59.18,59.21,59.15,59.18,43771.0,59.18,59.21,59.15,59.18,43771.0
2024-01-09 11:50:00,59.17,59.18,59.11,59.13,108645.0,59.17,59.18,59.11,59.13,108645.0
2024-01-09 11:55:00,59.13,59.22,59.13,59.21,62902.0,59.13,59.22,59.13,59.21,62902.0
2024-01-09 12:00:00,59.22,59.22,59.2,59.2,59721.0,59.22,59.22,59.2,59.2,59721.0
2024-01-09 12:05:00,59.2,59.24,59.18,59.23,60433.0,59.2,59.24,59.18,59.23,60433.0
2024-01-09 12:10:00,59.22,59.24,59.18,59.21,38629.0,59.22,59.24,59.18,59.21,38629.0
2024-01-09 12:15:00,59.22,59.23,59.18,59.2,49361.0,59.22,59.23,59.18,59.2,49361.0
2024-01-09 12:20:00,59.19,59.24,59.19,59.23,33941.0,59.19,59.24,59.19,59.23,33941.0
2024-01-09 12:25:00,59.23,59.24,59.19,59.21,78421.0,59.23,59.24,59.19,59.21,78421.0
2024-01-09 12:30:00,59.2,59.21,59.11,59.14,65324.0,59.2,59.21,59.11,59.14,65324.0
2024-01-09 12:35:00,59.12,59.13,59.03,59.05,73282.0,59.12,59.13,59.03,59.05,73282.0
2024-01-09 12:40:00,59.04,59.05,59.02,59.05,26613.0,59.04,59.05,59.02,59.05,26613.0
2024-01-09 12:45:00,59.05,59.09,59.03,59.07,42758.0,59.05,59.09,59.03,59.07,42758.0
2024-01-09 12:50:00,59.08,59.12,59.02,59.02,18946.0,59.08,59.12,59.02,59.02,18946.0
2024-01-09 12:55:00,59.03,59.04,59.02,59.03,9104.0,59.03,59.04,59.02,59.03,9104.0
2024-01-09 13:00:00,59.03,59.07,59.0,59.02,20715.0,59.03,59.07,59.0,59.02,20715.0
2024-01-09 13:05:00,59.02,59.04,58.91,58.95,22739.0,59.02,59.04,58.91,58.95,22739.0
2024-01-09 13:10:00,58.94,58.97,58.94,58.95,11907.0,58.94,58.97,58.94,58.95,11907.0
2024-01-09 13:15:00,58.95,58.96,58.85,58.87,20702.0,58.95,58.96,58.85,58.87,20702.0
2024-01-09 13:20:00,58.86,58.95,58.85,58.89,20134.0,58.86,58.95,58.85,58.89,20134.0
2024-01-09 13:25:00,58.91,58.95,58.88,58.95,20020.0,58.91,58.95,58.88,58.95,20020.0
2024-01-09 13:30:00,58.94,58.97,58.89,58.94,50785.0,58.94,58.97,58.89,58.94,50785.0
2024-01-09 13:35:00,58.94,59.0,58.92,58.95,67042.0,58.94,59.0,58.92,58.95,67042.0
2024-01-09 13:40:00,58.95,58.97,58.9,58.96,49142.0,58.95,58.97,58.9,58.96,49142.0
2024-01-09 13:45:00,58.96,58.99,58.93,58.96,89996.0,58.96,58.99,58.93,58.96,89996.0
2024-01-09 13:50:00,58.96,59.05,58.95,59.01,17708.0,58.96,59.05,58.95,59.01,17708.0
2024-01-09 13:55:00,59.0,59.12,59.0,59.08,85516.0,59.0,59.12,59.0,59.08,85516.0
2024-01-09 14:00:00,59.08,59.13,59.06,59.09,44938.0,59.08,59.13,59.06,59.09,44938.0
2024-01-09 14:05:00,59.1,59.12,59.07,59.1,26702.0,59.1,59.12,59.07,59.1,26702.0
2024-01-09 14:10:00,59.1,59.12,59.07,59.07,25600.0,59.1,59.12,59.07,59.07,25600.0
2024-01-09 14:15:00,59.04,59.09,59.04,59.06,63398.0,59.04,59.09,59.04,59.06,63398.0
2024-01-09 14:20:00,59.07,59.09,59.06,59.09,44153.0,59.07,59.09,59.06,59.09,44153.0
2024-01-09 14:25:00,59.08,59.11,59.06,59.07,33979.0,59.08,59.11,59.06,59.07,33979.0
2024-01-09 14:30:00,59.08,59.11,59.06,59.1,47839.0,59.08,59.11,59.06,59.1,47839.0
2024-01-09 14:35:00,59.09,59.1,59.05,59.06,72447.0,59.09,59.1,59.05,59.06,72447.0
2024-01-09 14:40:00,59.06,59.08,59.03,59.07,75702.0,59.06,59.08,59.03,59.07,75702.0
2024-01-09 14:45:00,59.07,59.07,59.02,59.07,45039.0,59.07,59.07,59.02,59.07,45039.0
2024-01-09 14:50:00,59.07,59.11,59.04,59.11,25510.0,59.07,59.11,59.04,59.11,25510.0
2024-01-09 14:55:00,59.11,59.11,59.08,59.11,37697.0,59.11,59.11,59.08,59.11,37697.0
2024-01-09 15:00:00,59.11,59.17,59.08,59.17,67613.0,59.11,59.17,59.08,59.17,67613.0
2024-01-09 15:05:00,59.17,59.18,59.12,59.18,100338.0,59.17,59.18,59.12,59.18,100338.0
2024-01-09 15:10:00,59.18,59.22,59.18,59.22,75991.0,59.18,59.22,59.18,59.22,75991.0
2024-01-09 15:15:00,59.22,59.25,59.2,59.24,84997.0,59.22,59.25,59.2,59.24,84997.0
2024-01-09 15:20:00,59.23,59.29,59.21,59.25,108037.0,59.23,59.29,59.21,59.25,108037.0
2024-01-09 15:25:00,59.25,59.27,59.21,59.23,68454.0,59.25,59.27,59.21,59.23,68454.0
2024-01-09 15:30:00,59.24,59.26,59.17,59.21,94768.0,59.24,59.26,59.17,59.21,94768.0
2024-01-09 15:35:00,59.2,59.23,59.18,59.2,72509.0,59.2,59.23,59.18,59.2,72509.0
2024-01-09 15:40:00,59.2,59.22,59.08,59.14,80345.0,59.2,59.22,59.08,59.14,80345.0
2024-01-09 15:45:00,59.13,59.15,59.08,59.11,128787.0,59.13,59.15,59.08,59.11,128787.0
2024-01-09 15:50:00,59.12,59.18,59.1,59.17,208754.0,59.12,59.18,59.1,59.17,208754.0
2024-01-09 15:55:00,59.17,59.25,59.12,59.22,603315.0,59.17,59.25,59.12,59.22,603315.0
2024-01-10 09:30:00,59.34,59.63,59.24,59.4,125031.0,59.34,59.63,59.24,59.4,125031.0
2024-01-10 09:35:00,59.37,59.54,59.31,59.46,41832.0,59.37,59.54,59.31,59.46,41832.0
2024-01-10 09:40:00,59.47,59.6,59.38,59.43,47786.0,59.47,59.6,59.38,59.43,47786.0
2024-01-10 09:45:00,59.43,59.49,59.38,59.48,92095.0,59.43,59.49,59.38,59.48,92095.0
2024-01-10 09:50:00,59.47,59.48,59.31,59.34,72661.0,59.47,59.48,59.31,59.34,72661.0
2024-01-10 09:55:00,59.33,59.39,59.27,59.36,49003.0,59.33,59.39,59.27,59.36,49003.0
2024-01-10 10:00:00,59.36,59.43,59.31,59.39,45989.0,59.36,59.43,59.31,59.39,45989.0
2024-01-10 10:05:00,59.38,59.39,59.28,59.32,26438.0,59.38,59.39,59.28,59.32,26438.0
2024-01-10 10:10:00,59.32,59.34,59.22,59.26,23116.0,59.32,59.34,59.22,59.26,23116.0
2024-01-10 10:15:00,59.25,59.28,59.18,59.21,32867.0,59.25,59.28,59.18,59.21,32867.0
2024-01-10 10:20:00,59.22,59.31,59.22,59.27,33503.0,59.22,59.31,59.22,59.27,33503.0
2024-01-10 10:25:00,59.28,59.32,59.26,59.27,24552.0,59.28,59.32,59.26,59.27,24552.0
2024-01-10 10:30:00,59.27,59.3,59.21,59.29,30122.0,59.27,59.3,59.21,59.29,30122.0
2024-01-10 10:35:00,59.28,59.28,59.16,59.18,33007.0,59.28,59.28,59.16,59.18,33007.0
2024-01-10 10:40:00,59.19,59.26,59.18,59.23,23949.0,59.19,59.26,59.18,59.23,23949.0
2024-01-10 10:45:00,59.24,59.28,59.22,59.25,24195.0,59.24,59.28,59.22,59.25,24195.0
2024-01-10 10:50:00,59.24,59.25,59.13,59.14,36253.0,59.24,59.25,59.13,59.14,36253.0
2024-01-10 10:55:00,59.14,59.17,59.13,59.16,28447.0,59.14,59.17,59.13,59.16,28447.0
2024-01-10 11:00:00,59.16,59.18,59.14,59.15,25487.0,59.16,59.18,59.14,59.15,25487.0
2024-01-10 11:05:00,59.15,59.19,59.14,59.16,18164.0,59.15,59.19,59.14,59.16,18164.0
2024-01-10 11:10:00,59.16,59.17,59.08,59.1,36592.0,59.16,59.17,59.08,59.1,36592.0
2024-01-10 11:15:00,59.1,59.23,59.09,59.22,30512.0,59.1,59.23,59.09,59.22,30512.0
2024-01-10 11:20:00,59.22,59.25,59.19,59.21,17374.0,59.22,59.25,59.19,59.21,17374.0
2024-01-10 11:25:00,59.22,59.23,59.17,59.18,11138.0,59.22,59.23,59.17,59.18,11138.0
2024-01-10 11:30:00,59.18,59.25,59.18,59.25,44082.0,59.18,59.25,59.18,59.25,44082.0
2024-01-10 11:35:00,59.25,59.26,59.17,59.21,24653.0,59.25,59.26,59.17,59.21,24653.0
2024-01-10 11:40:00,59.21,59.26,59.2,59.25,26688.0,59.21,59.26,59.2,59.25,26688.0
2024-01-10 11:45:00,59.24,59.26,59.21,59.25,34680.0,59.24,59.26,59.21,59.25,34680.0
2024-01-10 11:50:00,59.26,59.27,59.22,59.27,12324.0,59.26,59.27,59.22,59.27,12324.0
2024-01-10 11:55:00,59.27,59.3,59.25,59.28,16100.0,59.27,59.3,59.25,59.28,16100.0
2024-01-10 12:00:00,59.27,59.32,59.26,59.31,11543.0,59.27,59.32,59.26,59.31,11543.0
2024-01-10 12:05:00,59.31,59.33,59.27,59.3,23634.0,59.31,59.33,59.27,59.3,23634.0
2024-01-10 12:10:00,59.29,59.34,59.28,59.34,10588.0,59.29,59.34,59.28,59.34,10588.0
2024-01-10 12:15:00,59.34,59.38,59.33,59.35,17675.0,59.34,59.38,59.33,59.35,17675.0
2024-01-10 12:20:00,59.35,59.36,59.3,59.32,30145.0,59.35,59.36,59.3,59.32,30145.0
2024-01-10 12:25:00,59.32,59.33,59.29,59.32,44067.0,59.32,59.33,59.29,59.32,44067.0
2024-01-10 12:30:00,59.31,59.34,59.28,59.34,16370.0,59.31,59.34,59.28,59.34,16370.0
2024-01-10 12:35:00,59.34,59.41,59.33,59.38,40011.0,59.34,59.41,59.33,59.38,40011.0
2024-01-10 12:40:00,59.37,59.39,59.31,59.34,24501.0,59.37,59.39,59.31,59.34,24501.0
2024-01-10 12:45:00,59.33,59.35,59.29,59.33,39020.0,59.33,59.35,59.29,59.33,39020.0
2024-01-10 12:50:00,59.32,59.33,59.27,59.28,23397.0,59.32,59.33,59.27,59.28,23397.0
2024-01-10 12:55:00,59.27,59.32,59.26,59.3,26505.0,59.27,59.32,59.26,59.3,26505.0
2024-01-10 13:00:00,59.3,59.32,59.23,59.31,20454.0,59.3,59.32,59.23,59.31,20454.0
2024-01-10 13:05:00,59.31,59.32,59.26,59.28,33287.0,59.31,59.32,59.26,59.28,33287.0
2024-01-10 13:10:00,59.28,59.32,59.23,59.32,53527.0,59.28,59.32,59.23,59.32,53527.0
2024-01-10 13:15:00,59.32,59.37,59.32,59.37,15649.0,59.32,59.37,59.32,59.37,15649.0
2024-01-10 13:20:00,59.38,59.38,59.34,59.37,14376.0,59.38,59.38,59.34,59.37,14376.0
2024-01-10 13:25:00,59.37,59.38,59.34,59.36,21681.0,59.37,59.38,59.34,59.36,21681.0
2024-01-10 13:30:00,59.36,59.4,59.34,59.4,22937.0,59.36,59.4,59.34,59.4,22937.0
2024-01-10 13:35:00,59.4,59.41,59.35,59.39,15384.0,59.4,59.41,59.35,59.39,15384.0
2024-01-10 13:40:00,59.4,59.4,59.36,59.37,10771.0,59.4,59.4,59.36,59.37,10771.0
2024-01-10 13:45:00,59.37,59.41,59.37,59.39,16135.0,59.37,59.41,59.37,59.39,16135.0
2024-01-10 13:50:00,59.4,59.41,59.38,59.4,17012.0,59.4,59.41,59.38,59.4,17012.0
2024-01-10 13:55:00,59.4,59.43,59.4,59.42,13418.0,59.4,59.43,59.4,59.42,13418.0
2024-01-10 14:00:00,59.42,59.45,59.4,59.45,18402.0,59.42,59.45,59.4,59.45,18402.0
2024-01-10 14:05:00,59.45,59.45,59.39,59.4,16602.0,59.45,59.45,59.39,59.4,16602.0
2024-01-10 14:10:00,59.4,59.48,59.38,59.45,48428.0,59.4,59.48,59.38,59.45,48428.0
2024-01-10 14:15:00,59.46,59.5,59.45,59.48,25802.0,59.46,59.5,59.45,59.48,25802.0
2024-01-10 14:20:00,59.48,59.49,59.44,59.47,17816.0,59.48,59.49,59.44,59.47,17816.0
2024-01-10 14:25:00,59.47,59.48,59.43,59.45,21795.0,59.47,59.48,59.43,59.45,21795.0
2024-01-10 14:30:00,59.46,59.48,59.45,59.47,17517.0,59.46,59.48,59.45,59.47,17517.0
2024-01-10 14:35:00,59.47,59.52,59.44,59.46,56642.0,59.47,59.52,59.44,59.46,56642.0
2024-01-10 14:40:00,59.46,59.46,59.41,59.44,21910.0,59.46,59.46,59.41,59.44,21910.0
2024-01-10 14:45:00,59.44,59.46,59.43,59.45,18775.0,59.44,59.46,59.43,59.45,18775.0
2024-01-10 14:50:00,59.45,59.52,59.44,59.48,23392.0,59.45,59.52,59.44,59.48,23392.0
2024-01-10 14:55:00,59.48,59.49,59.44,59.48,35198.0,59.48,59.49,59.44,59.48,35198.0
2024-01-10 15:00:00,59.49,59.54,59.47,59.53,49771.0,59.49,59.54,59.47,59.53,49771.0
2024-01-10 15:05:00,59.54,59.57,59.52,59.55,34955.0,59.54,59.57,59.52,59.55,34955.0
2024-01-10 15:10:00,59.55,59.55,59.45,59.48,68141.0,59.55,59.55,59.45,59.48,68141.0
2024-01-10 15:15:00,59.48,59.53,59.46,59.47,72993.0,59.48,59.53,59.46,59.47,72993.0
2024-01-10 15:20:00,59.47,59.48,59.4,59.41,78322.0,59.47,59.48,59.4,59.41,78322.0
2024-01-10 15:25:00,59.42,59.52,59.4,59.52,73669.0,59.42,59.52,59.4,59.52,73669.0
2024-01-10 15:30:00,59.51,59.52,59.48,59.48,56913.0,59.51,59.52,59.48,59.48,56913.0
2024-01-10 15:35:00,59.48,59.5,59.4,59.42,49993.0,59.48,59.5,59.4,59.42,49993.0
2024-01-10 15:40:00,59.42,59.43,59.38,59.39,48633.0,59.42,59.43,59.38,59.39,48633.0
2024-01-10 15:45:00,59.4,59.42,59.36,59.37,113026.0,59.4,59.42,59.36,59.37,113026.0
2024-01-10 15:50:00,59.36,59.45,59.34,59.45,149912.0,59.36,59.45,59.34,59.45,149912.0
2024-01-10 15:55:00,59.45,59.53,59.4,59.51,362089.0,59.45,59.53,59.4,59.51,362089.0
2024-01-11 09:30:00,59.61,59.95,59.39,59.73,257268.0,59.61,59.95,59.39,59.73,257268.0
2024-01-11 09:35:00,59.73,59.85,59.63,59.8,54533.0,59.73,59.85,59.63,59.8,54533.0
2024-01-11 09:40:00,59.81,59.84,59.66,59.7,49309.0,59.81,59.84,59.66,59.7,49309.0
2024-01-11 09:45:00,59.7,59.77,59.56,59.65,278481.0,59.7,59.77,59.56,59.65,278481.0
2024-01-11 09:50:00,59.66,59.82,59.65,59.73,43576.0,59.66,59.82,59.65,59.73,43576.0
2024-01-11 09:55:00,59.73,59.76,59.66,59.73,20201.0,59.73,59.76,59.66,59.73,20201.0
2024-01-11 10:00:00,59.73,59.77,59.61,59.62,74247.0,59.73,59.77,59.61,59.62,74247.0
2024-01-11 10:05:00,59.64,59.67,59.56,59.6,32197.0,59.64,59.67,59.56,59.6,32197.0
2024-01-11 10:10:00,59.61,59.66,59.57,59.6,40531.0,59.61,59.66,59.57,59.6,40531.0
2024-01-11 10:15:00,59.61,59.75,59.6,59.75,33335.0,59.61,59.75,59.6,59.75,33335.0
2024-01-11 10:20:00,59.75,59.75,59.67,59.72,32618.0,59.75,59.75,59.67,59.72,32618.0
2024-01-11 10:25:00,59.72,59.79,59.72,59.77,22882.0,59.72,59.79,59.72,59.77,22882.0
2024-01-11 10:30:00,59.77,59.81,59.71,59.72,25641.0,59.77,59.81,59.71,59.72,25641.0
2024-01-11 10:35:00,59.72,59.77,59.71,59.74,16233.0,59.72,59.77,59.71,59.74,16233.0
2024-01-11 10:40:00,59.75,59.76,59.69,59.73,18904.0,59.75,59.76,59.69,59.73,18904.0
2024-01-11 10:45:00,59.74,59.76,59.68,59.71,29231.0,59.74,59.76,59.68,59.71,29231.0
2024-01-11 10:50:00,59.71,59.71,59.67,59.69,24411.0,59.71,59.71,59.67,59.69,24411.0
2024-01-11 10:55:00,59.68,59.74,59.68,59.7,21114.0,59.68,59.74,59.68,59.7,21114.0
2024-01-11 11:00:00,59.7,59.72,59.63,59.67,21847.0,59.7,59.72,59.63,59.67,21847.0
2024-01-11 11:05:00,59.66,59.68,59.64,59.66,76721.0,59.66,59.68,59.64,59.66,76721.0
2024-01-11 11:10:00,59.66,59.68,59.58,59.59,42856.0,59.66,59.68,59.58,59.59,42856.0
2024-01-11 11:15:00,59.59,59.59,59.54,59.55,25124.0,59.59,59.59,59.54,59.55,25124.0
2024-01-11 11:20:00,59.55,59.6,59.53,59.6,23571.0,59.55,59.6,59.53,59.6,23571.0
2024-01-11 11:25:00,59.6,59.62,59.55,59.62,43521.0,59.6,59.62,59.55,59.62,43521.0
2024-01-11 11:30:00,59.61,59.61,59.52,59.53,17251.0,59.61,59.61,59.52,59.53,17251.0
2024-01-11 11:35:00,59.52,59.52,59.46,59.47,28147.0,59.52,59.52,59.46,59.47,28147.0
2024-01-11 11:40:00,59.48,59.53,59.47,59.51,25739.0,59.48,59.53,59.47,59.51,25739.0
2024-01-11 11:45:00,59.51,59.63,59.49,59.62,25224.0,59.51,59.63,59.49,59.62,25224.0
2024-01-11 11:50:00,59.61,59.63,59.54,59.55,26343.0,59.61,59.63,59.54,59.55,26343.0
2024-01-11 11:55:00,59.55,59.55,59.51,59.55,13169.0,59.55,59.55,59.51,59.55,13169.0
2024-01-11 12:00:00,59.55,59.57,59.54,59.56,16134.0,59.55,59.57,59.54,59.56,16134.0
2024-01-11 12:05:00,59.56,59.6,59.53,59.6,13726.0,59.56,59.6,59.53,59.6,13726.0
2024-01-11 12:10:00,59.6,59.61,59.58,59.58,10376.0,59.6,59.61,59.58,59.58,10376.0
2024-01-11 12:15:00,59.59,59.6,59.49,59.5,17747.0,59.59,59.6,59.49,59.5,17747.0
2024-01-11 12:20:00,59.5,59.52,59.46,59.51,18337.0,59.5,59.52,59.46,59.51,18337.0
2024-01-11 12:25:00,59.51,59.52,59.46,59.48,16492.0,59.51,59.52,59.46,59.48,16492.0
2024-01-11 12:30:00,59.48,59.51,59.47,59.48,18782.0,59.48,59.51,59.47,59.48,18782.0
2024-01-11 12:35:00,59.48,59.48,59.43,59.47,98469.0,59.48,59.48,59.43,59.47,98469.0
2024-01-11 12:40:00,59.46,59.52,59.44,59.5,14805.0,59.46,59.52,59.44,59.5,14805.0
2024-01-11 12:45:00,59.51,59.54,59.5,59.51,16394.0,59.51,59.54,59.5,59.51,16394.0
2024-01-11 12:50:00,59.51,59.53,59.47,59.47,16697.0,59.51,59.53,59.47,59.47,16697.0
2024-01-11 12:55:00,59.47,59.5,59.43,59.44,26525.0,59.47,59.5,59.43,59.44,26525.0
2024-01-11 13:00:00,59.44,59.44,59.39,59.43,19446.0,59.44,59.44,59.39,59.43,19446.0
2024-01-11 13:05:00,59.43,59.48,59.4,59.48,29324.0,59.43,59.48,59.4,59.48,29324.0
2024-01-11 13:10:00,59.49,59.55,59.49,59.5,40215.0,59.49,59.55,59.49,59.5,40215.0
2024-01-11 13:15:00,59.51,59.55,59.5,59.54,20878.0,59.51,59.55,59.5,59.54,20878.0
2024-01-11 13:20:00,59.54,59.56,59.51,59.55,28187.0,59.54,59.56,59.51,59.55,28187.0
2024-01-11 13:25:00,59.56,59.57,59.53,59.56,19213.0,59.56,59.57,59.53,59.56,19213.0
2024-01-11 13:30:00,59.57,59.58,59.51,59.55,35555.0,59.57,59.58,59.51,59.55,35555.0
2024-01-11 13:35:00,59.55,59.56,59.51,59.52,29745.0,59.55,59.56,59.51,59.52,29745.0
2024-01-11 13:40:00,59.52,59.57,59.51,59.56,13091.0,59.52,59.57,59.51,59.56,13091.0
2024-01-11 13:45:00,59.55,59.57,59.54,59.55,18118.0,59.55,59.57,59.54,59.55,18118.0
2024-01-11 13:50:00,59.55,59.65,59.54,59.65,88794.0,59.55,59.65,59.54,59.65,88794.0
2024-01-11 13:55:00,59.65,59.7,59.65,59.68,19596.0,59.65,59.7,59.65,59.68,19596.0
2024-01-11 14:00:00,59.7,59.71,59.67,59.7,27369.0,59.7,59.71,59.67,59.7,27369.0
2024-01-11 14:05:00,59.71,59.71,59.68,59.69,26627.0,59.71,59.71,59.68,59.69,26627.0
2024-01-11 14:10:00,59.69,59.76,59.68,59.75,18527.0,59.69,59.76,59.68,59.75,18527.0
2024-01-11 14:15:00,59.75,59.78,59.68,59.7,28001.0,59.75,59.78,59.68,59.7,28001.0
2024-01-11 14:20:00,59.7,59.72,59.68,59.72,23807.0,59.7,59.72,59.68,59.72,23807.0
2024-01-11 14:25:00,59.72,59.76,59.71,59.76,24707.0,59.72,59.76,59.71,59.76,24707.0
2024-01-11 14:30:00,59.76,59.78,59.73,59.76,25517.0,59.76,59.78,59.73,59.76,25517.0
2024-01-11 14:35:00,59.76,59.77,59.73,59.77,22267.0,59.76,59.77,59.73,59.77,22267.0
2024-01-11 14:40:00,59.77,59.77,59.69,59.7,23870.0,59.77,59.77,59.69,59.7,23870.0
2024-01-11 14:45:00,59.7,59.71,59.66,59.69,30705.0,59.7,59.71,59.66,59.69,30705.0
2024-01-11 14:50:00,59.69,59.73,59.68,59.72,34611.0,59.69,59.73,59.68,59.72,34611.0
2024-01-11 14:55:00,59.72,59.76,59.72,59.75,32059.0,59.72,59.76,59.72,59.75,32059.0
2024-01-11 15:00:00,59.76,59.76,59.67,59.69,22618.0,59.76,59.76,59.67,59.69,22618.0
2024-01-11 15:05:00,59.69,59.69,59.64,59.65,28747.0,59.69,59.69,59.64,59.65,28747.0
2024-01-11 15:10:00,59.64,59.64,59.59,59.59,38126.0,59.64,59.64,59.59,59.59,38126.0
2024-01-11 15:15:00,59.59,59.59,59.55,59.57,42440.0,59.59,59.59,59.55,59.57,42440.0
2024-01-11 15:20:00,59.58,59.62,59.54,59.56,68579.0,59.58,59.62,59.54,59.56,68579.0
2024-01-11 15:25:00,59.56,59.64,59.54,59.6,153813.0,59.56,59.64,59.54,59.6,153813.0
2024-01-11 15:30:00,59.6,59.64,59.57,59.59,78032.0,59.6,59.64,59.57,59.59,78032.0
2024-01-11 15:35:00,59.59,59.59,59.53,59.54,45873.0,59.59,59.59,59.53,59.54,45873.0
2024-01-11 15:40:00,59.54,59.59,59.52,59.59,57542.0,59.54,59.59,59.52,59.59,57542.0
2024-01-11 15:45:00,59.59,59.6,59.55,59.57,63396.0,59.59,59.6,59.55,59.57,63396.0
2024-01-11 15:50:00,59.56,59.59,59.5,59.55,160792.0,59.56,59.59,59.5,59.55,160792.0
2024-01-11 15:55:00,59.55,59.63,59.54,59.6,232640.0,59.55,59.63,59.54,59.6,232640.0
2024-01-12 09:30:00,59.94,60.55,59.87,60.55,230197.0,59.94,60.55,59.87,60.55,230197.0
2024-01-12 09:35:00,60.53,60.64,60.41,60.5,80400.0,60.53,60.64,60.41,60.5,80400.0
2024-01-12 09:40:00,60.49,60.5,60.38,60.45,71511.0,60.49,60.5,60.38,60.45,71511.0
2024-01-12 09:45:00,60.45,60.5,60.34,60.36,92154.0,60.45,60.5,60.34,60.36,92154.0
2024-01-12 09:50:00,60.37,60.4,60.23,60.3,76742.0,60.37,60.4,60.23,60.3,76742.0
2024-01-12 09:55:00,60.3,60.31,60.19,60.27,51047.0,60.3,60.31,60.19,60.27,51047.0
2024-01-12 10:00:00,60.27,60.32,60.2,60.22,98829.0,60.27,60.32,60.2,60.22,98829.0
2024-01-12 10:05:00,60.22,60.38,60.21,60.23,46500.0,60.22,60.38,60.21,60.23,46500.0
2024-01-12 10:10:00,60.24,60.26,60.04,60.05,40417.0,60.24,60.26,60.04,60.05,40417.0
2024-01-12 10:15:00,60.05,60.08,59.94,59.97,41741.0,60.05,60.08,59.94,59.97,41741.0
2024-01-12 10:20:00,59.97,59.99,59.89,59.98,53942.0,59.97,59.99,59.89,59.98,53942.0
2024-01-12 10:25:00,59.98,59.98,59.89,59.91,55483.0,59.98,59.98,59.89,59.91,55483.0
2024-01-12 10:30:00,59.91,59.96,59.85,59.88,34782.0,59.91,59.96,59.85,59.88,34782.0
2024-01-12 10:35:00,59.88,59.91,59.86,59.9,43103.0,59.88,59.91,59.86,59.9,43103.0
2024-01-12 10:40:00,59.91,59.98,59.9,59.95,27879.0,59.91,59.98,59.9,59.95,27879.0
2024-01-12 10:45:00,59.95,60.0,59.9,59.91,34302.0,59.95,60.0,59.9,59.91,34302.0
2024-01-12 10:50:00,59.91,59.92,59.86,59.91,21650.0,59.91,59.92,59.86,59.91,21650.0
2024-01-12 10:55:00,59.91,59.98,59.9,59.95,23329.0,59.91,59.98,59.9,59.95,23329.0
2024-01-12 11:00:00,59.94,59.96,59.9,59.96,19081.0,59.94,59.96,59.9,59.96,19081.0
2024-01-12 11:05:00,59.95,60.01,59.93,60.0,26081.0,59.95,60.01,59.93,60.0,26081.0
2024-01-12 11:10:00,60.0,60.05,59.99,60.04,17357.0,60.0,60.05,59.99,60.04,17357.0
2024-01-12 11:15:00,60.03,60.15,60.03,60.15,23021.0,60.03,60.15,60.03,60.15,23021.0
2024-01-12 11:20:00,60.15,60.18,60.1,60.15,36212.0,60.15,60.18,60.1,60.15,36212.0
2024-01-12 11:25:00,60.15,60.2,60.1,60.11,62083.0,60.15,60.2,60.1,60.11,62083.0
2024-01-12 11:30:00,60.11,60.19,60.1,60.18,47008.0,60.11,60.19,60.1,60.18,47008.0
2024-01-12 11:35:00,60.18,60.22,60.1,60.14,28103.0,60.18,60.22,60.1,60.14,28103.0
2024-01-12 11:40:00,60.15,60.15,60.07,60.08,18330.0,60.15,60.15,60.07,60.08,18330.0
2024-01-12 11:45:00,60.08,60.08,60.02,60.06,17778.0,60.08,60.08,60.02,60.06,17778.0
2024-01-12 11:50:00,60.06,60.09,60.05,60.08,16248.0,60.06,60.09,60.05,60.08,16248.0
2024-01-12 11:55:00,60.07,60.09,60.04,60.04,15530.0,60.07,60.09,60.04,60.04,15530.0
2024-01-12 12:00:00,60.05,60.05,59.99,60.04,19015.0,60.05,60.05,59.99,60.04,19015.0
2024-01-12 12:05:00,60.04,60.1,60.04,60.08,17418.0,60.04,60.1,60.04,60.08,17418.0
2024-01-12 12:10:00,60.08,60.11,60.06,60.08,20076.0,60.08,60.11,60.06,60.08,20076.0
2024-01-12 12:15:00,60.08,60.11,60.05,60.1,12848.0,60.08,60.11,60.05,60.1,12848.0
2024-01-12 12:20:00,60.1,60.12,60.09,60.09,13641.0,60.1,60.12,60.09,60.09,13641.0
2024-01-12 12:25:00,60.09,60.13,60.05,60.13,20711.0,60.09,60.13,60.05,60.13,20711.0
2024-01-12 12:30:00,60.13,60.14,60.08,60.12,14525.0,60.13,60.14,60.08,60.12,14525.0
2024-01-12 12:35:00,60.12,60.14,60.1,60.13,22637.0,60.12,60.14,60.1,60.13,22637.0
2024-01-12 12:40:00,60.14,60.19,60.13,60.18,58305.0,60.14,60.19,60.13,60.18,58305.0
2024-01-12 12:45:00,60.18,60.18,60.07,60.1,23422.0,60.18,60.18,60.07,60.1,23422.0
2024-01-12 12:50:00,60.1,60.17,60.09,60.15,13002.0,60.1,60.17,60.09,60.15,13002.0
2024-01-12 12:55:00,60.15,60.16,60.11,60.15,27828.0,60.15,60.16,60.11,60.15,27828.0
2024-01-12 13:00:00,60.15,60.22,60.14,60.22,52693.0,60.15,60.22,60.14,60.22,52693.0
2024-01-12 13:05:00,60.23,60.25,60.22,60.22,17382.0,60.23,60.25,60.22,60.22,17382.0
2024-01-12 13:10:00,60.23,60.23,60.17,60.2,23118.0,60.23,60.23,60.17,60.2,23118.0
2024-01-12 13:15:00,60.21,60.24,60.19,60.23,33781.0,60.21,60.24,60.19,60.23,33781.0
2024-01-12 13:20:00,60.23,60.27,60.22,60.24,28676.0,60.23,60.27,60.22,60.24,28676.0
2024-01-12 13:25:00,60.25,60.25,60.18,60.18,19393.0,60.25,60.25,60.18,60.18,19393.0
2024-01-12 13:30:00,60.19,60.2,60.15,60.15,9965.0,60.19,60.2,60.15,60.15,9965.0
2024-01-12 13:35:00,60.15,60.18,60.14,60.18,8180.0,60.15,60.18,60.14,60.18,8180.0
2024-01-12 13:40:00,60.17,60.18,60.13,60.14,15179.0,60.17,60.18,60.13,60.14,15179.0
2024-01-12 13:45:00,60.15,60.21,60.14,60.21,23496.0,60.15,60.21,60.14,60.21,23496.0
2024-01-12 13:50:00,60.21,60.22,60.17,60.18,41754.0,60.21,60.22,60.17,60.18,41754.0
2024-01-12 13:55:00,60.17,60.22,60.14,60.2,34662.0,60.17,60.22,60.14,60.2,34662.0
2024-01-12 14:00:00,60.2,60.2,60.17,60.17,14887.0,60.2,60.2,60.17,60.17,14887.0
2024-01-12 14:05:00,60.17,60.25,60.17,60.25,46525.0,60.17,60.25,60.17,60.25,46525.0
2024-01-12 14:10:00,60.25,60.25,60.19,60.2,30446.0,60.25,60.25,60.19,60.2,30446.0
2024-01-12 14:15:00,60.21,60.25,60.21,60.25,12328.0,60.21,60.25,60.21,60.25,12328.0
2024-01-12 14:20:00,60.25,60.3,60.2,60.2,56090.0,60.25,60.3,60.2,60.2,56090.0
2024-01-12 14:25:00,60.21,60.25,60.2,60.21,15327.0,60.21,60.25,60.2,60.21,15327.0
2024-01-12 14:30:00,60.21,60.23,60.15,60.19,26462.0,60.21,60.23,60.15,60.19,26462.0
2024-01-12 14:35:00,60.18,60.2,60.16,60.18,21351.0,60.18,60.2,60.16,60.18,21351.0
2024-01-12 14:40:00,60.18,60.23,60.16,60.21,34678.0,60.18,60.23,60.16,60.21,34678.0
2024-01-12 14:45:00,60.21,60.23,60.18,60.22,30326.0,60.21,60.23,60.18,60.22,30326.0
2024-01-12 14:50:00,60.22,60.26,60.21,60.23,41612.0,60.22,60.26,60.21,60.23,41612.0
2024-01-12 14:55:00,60.23,60.23,60.2,60.21,29060.0,60.23,60.23,60.2,60.21,29060.0
2024-01-12 15:00:00,60.21,60.22,60.17,60.17,32493.0,60.21,60.22,60.17,60.17,32493.0
2024-01-12 15:05:00,60.16,60.18,60.1,60.12,91076.0,60.16,60.18,60.1,60.12,91076.0
2024-01-12 15:10:00,60.12,60.13,60.08,60.1,81610.0,60.12,60.13,60.08,60.1,81610.0
2024-01-12 15:15:00,60.1,60.13,60.02,60.02,62828.0,60.1,60.13,60.02,60.02,62828.0
2024-01-12 15:20:00,60.03,60.04,59.99,60.01,24228.0,60.03,60.04,59.99,60.01,24228.0
2024-01-12 15:25:00,60.01,60.03,59.97,59.98,35799.0,60.01,60.03,59.97,59.98,35799.0
2024-01-12 15:30:00,59.98,60.04,59.97,60.04,34439.0,59.98,60.04,59.97,60.04,34439.0
2024-01-12 15:35:00,60.05,60.05,59.98,60.0,63524.0,60.05,60.05,59.98,60.0,63524.0
2024-01-12 15:40:00,60.0,60.0,59.96,59.97,128966.0,60.0,60.0,59.96,59.97,128966.0
2024-01-12 15:45:00,59.97,59.99,59.92,59.94,166217.0,59.97,59.99,59.92,59.94,166217.0
2024-01-12 15:50:00,59.95,59.95,59.88,59.94,227362.0,59.95,59.95,59.88,59.94,227362.0
2024-01-12 15:55:00,59.94,59.99,59.91,59.94,357965.0,59.94,59.99,59.91,59.94,357965.0
2024-01-16 09:30:00,59.81,59.96,59.61,59.92,157718.0,59.81,59.96,59.61,59.92,157718.0
2024-01-16 09:35:00,59.93,60.23,59.9,60.2,73243.0,59.93,60.23,59.9,60.2,73243.0
2024-01-16 09:40:00,60.19,60.19,60.09,60.14,32714.0,60.19,60.19,60.09,60.14,32714.0
2024-01-16 09:45:00,60.14,60.45,60.14,60.41,71636.0,60.14,60.45,60.14,60.41,71636.0
2024-01-16 09:50:00,60.42,60.49,60.15,60.24,51079.0,60.42,60.49,60.15,60.24,51079.0
2024-01-16 09:55:00,60.25,60.34,60.18,60.25,44515.0,60.25,60.34,60.18,60.25,44515.0
2024-01-16 10:00:00,60.27,60.3,60.17,60.21,64868.0,60.27,60.3,60.17,60.21,64868.0
2024-01-16 10:05:00,60.2,60.2,60.09,60.16,46477.0,60.2,60.2,60.09,60.16,46477.0
2024-01-16 10:10:00,60.16,60.21,60.09,60.1,57744.0,60.16,60.21,60.09,60.1,57744.0
2024-01-16 10:15:00,60.1,60.26,60.09,60.26,53823.0,60.1,60.26,60.09,60.26,53823.0
2024-01-16 10:20:00,60.26,60.39,60.26,60.3,54791.0,60.26,60.39,60.26,60.3,54791.0
2024-01-16 10:25:00,60.3,60.36,60.21,60.21,39013.0,60.3,60.36,60.21,60.21,39013.0
2024-01-16 10:30:00,60.22,60.26,60.19,60.22,33006.0,60.22,60.26,60.19,60.22,33006.0
2024-01-16 10:35:00,60.22,60.25,60.19,60.22,31807.0,60.22,60.25,60.19,60.22,31807.0
2024-01-16 10:40:00,60.22,60.24,60.18,60.2,30837.0,60.22,60.24,60.18,60.2,30837.0
2024-01-16 10:45:00,60.2,60.26,60.18,60.18,26338.0,60.2,60.26,60.18,60.18,26338.0
2024-01-16 10:50:00,60.19,60.21,60.1,60.12,31935.0,60.19,60.21,60.1,60.12,31935.0
2024-01-16 10:55:00,60.12,60.18,60.11,60.13,39651.0,60.12,60.18,60.11,60.13,39651.0
2024-01-16 11:00:00,60.13,60.18,60.02,60.17,76239.0,60.13,60.18,60.02,60.17,76239.0
2024-01-16 11:05:00,60.18,60.25,60.15,60.22,45858.0,60.18,60.25,60.15,60.22,45858.0
2024-01-16 11:10:00,60.22,60.3,60.21,60.3,55232.0,60.22,60.3,60.21,60.3,55232.0
2024-01-16 11:15:00,60.3,60.37,60.27,60.34,47232.0,60.3,60.37,60.27,60.34,47232.0
2024-01-16 11:20:00,60.33,60.37,60.31,60.35,25476.0,60.33,60.37,60.31,60.35,25476.0
2024-01-16 11:25:00,60.35,60.38,60.28,60.29,40872.0,60.35,60.38,60.28,60.29,40872.0
2024-01-16 11:30:00,60.29,60.34,60.29,60.34,16049.0,60.29,60.34,60.29,60.34,16049.0
2024-01-16 11:35:00,60.35,60.35,60.29,60.33,20038.0,60.35,60.35,60.29,60.33,20038.0
2024-01-16 11:40:00,60.33,60.38,60.32,60.38,28069.0,60.33,60.38,60.32,60.38,28069.0
2024-01-16 11:45:00,60.37,60.39,60.33,60.37,39767.0,60.37,60.39,60.33,60.37,39767.0
2024-01-16 11:50:00,60.37,60.37,60.33,60.34,47514.0,60.37,60.37,60.33,60.34,47514.0
2024-01-16 11:55:00,60.34,60.35,60.26,60.3,18990.0,60.34,60.35,60.26,60.3,18990.0
2024-01-16 12:00:00,60.3,60.32,60.26,60.27,18839.0,60.3,60.32,60.26,60.27,18839.0
2024-01-16 12:05:00,60.26,60.31,60.26,60.28,18995.0,60.26,60.31,60.26,60.28,18995.0
2024-01-16 12:10:00,60.28,60.28,60.18,60.19,110458.0,60.28,60.28,60.18,60.19,110458.0
2024-01-16 12:15:00,60.19,60.2,60.17,60.19,24915.0,60.19,60.2,60.17,60.19,24915.0
2024-01-16 12:20:00,60.19,60.2,60.17,60.19,16571.0,60.19,60.2,60.17,60.19,16571.0
2024-01-16 12:25:00,60.2,60.25,60.18,60.22,31127.0,60.2,60.25,60.18,60.22,31127.0
2024-01-16 12:30:00,60.21,60.23,60.15,60.2,25667.0,60.21,60.23,60.15,60.2,25667.0
2024-01-16 12:35:00,60.2,60.22,60.17,60.2,27623.0,60.2,60.22,60.17,60.2,27623.0
2024-01-16 12:40:00,60.19,60.23,60.18,60.19,25409.0,60.19,60.23,60.18,60.19,25409.0
2024-01-16 12:45:00,60.18,60.2,60.13,60.14,18099.0,60.18,60.2,60.13,60.14,18099.0
2024-01-16 12:50:00,60.14,60.15,60.09,60.09,18151.0,60.14,60.15,60.09,60.09,18151.0
2024-01-16 12:55:00,60.1,60.1,60.04,60.05,15261.0,60.1,60.1,60.04,60.05,15261.0
2024-01-16 13:00:00,60.06,60.14,60.04,60.13,20605.0,60.06,60.14,60.04,60.13,20605.0
2024-01-16 13:05:00,60.13,60.17,60.12,60.17,48358.0,60.13,60.17,60.12,60.17,48358.0
2024-01-16 13:10:00,60.16,60.19,60.14,60.19,43481.0,60.16,60.19,60.14,60.19,43481.0
2024-01-16 13:15:00,60.19,60.27,60.19,60.26,36067.0,60.19,60.27,60.19,60.26,36067.0
2024-01-16 13:20:00,60.26,60.32,60.21,60.32,73205.0,60.26,60.32,60.21,60.32,73205.0
2024-01-16 13:25:00,60.32,60.38,60.31,60.38,28322.0,60.32,60.38,60.31,60.38,28322.0
2024-01-16 13:30:00,60.38,60.4,60.32,60.34,30532.0,60.38,60.4,60.32,60.34,30532.0
2024-01-16 13:35:00,60.34,60.36,60.26,60.28,37150.0,60.34,60.36,60.26,60.28,37150.0
2024-01-16 13:40:00,60.28,60.31,60.26,60.28,23071.0,60.28,60.31,60.26,60.28,23071.0
2024-01-16 13:45:00,60.28,60.34,60.28,60.3,19440.0,60.28,60.34,60.28,60.3,19440.0
2024-01-16 13:50:00,60.3,60.3,60.27,60.3,21185.0,60.3,60.3,60.27,60.3,21185.0
2024-01-16 13:55:00,60.3,60.32,60.28,60.29,19706.0,60.3,60.32,60.28,60.29,19706.0
2024-01-16 14:00:00,60.28,60.29,60.22,60.25,30106.0,60.28,60.29,60.22,60.25,30106.0
2024-01-16 14:05:00,60.24,60.25,60.16,60.17,20325.0,60.24,60.25,60.16,60.17,20325.0
2024-01-16 14:10:00,60.17,60.19,60.16,60.18,20182.0,60.17,60.19,60.16,60.18,20182.0
2024-01-16 14:15:00,60.17,60.19,60.11,60.13,23481.0,60.17,60.19,60.11,60.13,23481.0
2024-01-16 14:20:00,60.13,60.2,60.13,60.19,23262.0,60.13,60.2,60.13,60.19,23262.0
2024-01-16 14:25:00,60.19,60.22,60.18,60.21,19357.0,60.19,60.22,60.18,60.21,19357.0
2024-01-16 14:30:00,60.21,60.21,60.14,60.16,23548.0,60.21,60.21,60.14,60.16,23548.0
2024-01-16 14:35:00,60.15,60.16,60.1,60.1,17485.0,60.15,60.16,60.1,60.1,17485.0
2024-01-16 14:40:00,60.1,60.13,60.09,60.1,18694.0,60.1,60.13,60.09,60.1,18694.0
2024-01-16 14:45:00,60.09,60.17,60.09,60.16,27848.0,60.09,60.17,60.09,60.16,27848.0
2024-01-16 14:50:00,60.16,60.2,60.15,60.2,24743.0,60.16,60.2,60.15,60.2,24743.0
2024-01-16 14:55:00,60.19,60.22,60.19,60.2,27668.0,60.19,60.22,60.19,60.2,27668.0
2024-01-16 15:00:00,60.19,60.21,60.16,60.19,25030.0,60.19,60.21,60.16,60.19,25030.0
2024-01-16 15:05:00,60.18,60.22,60.17,60.21,28724.0,60.18,60.22,60.17,60.21,28724.0
2024-01-16 15:10:00,60.21,60.24,60.18,60.19,28522.0,60.21,60.24,60.18,60.19,28522.0
2024-01-16 15:15:00,60.19,60.23,60.18,60.22,25431.0,60.19,60.23,60.18,60.22,25431.0
2024-01-16 15:20:00,60.22,60.23,60.15,60.17,28877.0,60.22,60.23,60.15,60.17,28877.0
2024-01-16 15:25:00,60.17,60.21,60.16,60.21,36327.0,60.17,60.21,60.16,60.21,36327.0
2024-01-16 15:30:00,60.21,60.22,60.17,60.19,40106.0,60.21,60.22,60.17,60.19,40106.0
2024-01-16 15:35:00,60.19,60.19,60.12,60.15,78543.0,60.19,60.19,60.12,60.15,78543.0
2024-01-16 15:40:00,60.15,60.15,60.1,60.15,65448.0,60.15,60.15,60.1,60.15,65448.0
2024-01-16 15:45:00,60.15,60.17,60.09,60.15,93714.0,60.15,60.17,60.09,60.15,93714.0
2024-01-16 15:50:00,60.15,60.17,60.13,60.17,153283.0,60.15,60.17,60.13,60.17,153283.0
2024-01-16 15:55:00,60.17,60.26,60.14,60.25,253797.0,60.17,60.26,60.14,60.25,253797.0
2024-01-17 09:30:00,60.04,60.59,60.01,60.47,182665.0,60.04,60.59,60.01,60.47,182665.0
2024-01-17 09:35:00,60.47,60.57,60.39,60.54,129406.0,60.47,60.57,60.39,60.54,129406.0
2024-01-17 09:40:00,60.54,60.62,60.42,60.51,93734.0,60.54,60.62,60.42,60.51,93734.0
2024-01-17 09:45:00,60.5,60.72,60.46,60.59,93775.0,60.5,60.72,60.46,60.59,93775.0
2024-01-17 09:50:00,60.6,60.68,60.46,60.64,89413.0,60.6,60.68,60.46,60.64,89413.0
2024-01-17 09:55:00,60.65,60.72,60.55,60.65,55414.0,60.65,60.72,60.55,60.65,55414.0
2024-01-17 10:00:00,60.65,60.67,60.49,60.51,76379.0,60.65,60.67,60.49,60.51,76379.0
2024-01-17 10:05:00,60.52,60.69,60.5,60.6,36265.0,60.52,60.69,60.5,60.6,36265.0
2024-01-17 10:10:00,60.6,60.69,60.58,60.59,31641.0,60.6,60.69,60.58,60.59,31641.0
2024-01-17 10:15:00,60.59,60.62,60.53,60.61,36183.0,60.59,60.62,60.53,60.61,36183.0
2024-01-17 10:20:00,60.6,60.63,60.57,60.63,38016.0,60.6,60.63,60.57,60.63,38016.0
2024-01-17 10:25:00,60.63,60.66,60.58,60.65,31058.0,60.63,60.66,60.58,60.65,31058.0
2024-01-17 10:30:00,60.65,60.66,60.59,60.63,35858.0,60.65,60.66,60.59,60.63,35858.0
2024-01-17 10:35:00,60.63,60.73,60.59,60.73,68231.0,60.63,60.73,60.59,60.73,68231.0
2024-01-17 10:40:00,60.73,60.73,60.66,60.68,47229.0,60.73,60.73,60.66,60.68,47229.0
2024-01-17 10:45:00,60.68,60.7,60.64,60.7,46765.0,60.68,60.7,60.64,60.7,46765.0
2024-01-17 10:50:00,60.69,60.79,60.68,60.78,45990.0,60.69,60.79,60.68,60.78,45990.0
2024-01-17 10:55:00,60.78,60.78,60.63,60.66,45976.0,60.78,60.78,60.63,60.66,45976.0
2024-01-17 11:00:00,60.66,60.76,60.64,60.76,47130.0,60.66,60.76,60.64,60.76,47130.0
2024-01-17 11:05:00,60.76,60.83,60.75,60.78,90845.0,60.76,60.83,60.75,60.78,90845.0
2024-01-17 11:10:00,60.78,60.85,60.76,60.84,96637.0,60.78,60.85,60.76,60.84,96637.0
2024-01-17 11:15:00,60.84,60.87,60.74,60.8,68832.0,60.84,60.87,60.74,60.8,68832.0
2024-01-17 11:20:00,60.8,60.82,60.72,60.75,38061.0,60.8,60.82,60.72,60.75,38061.0
2024-01-17 11:25:00,60.75,60.91,60.73,60.85,518130.0,60.75,60.91,60.73,60.85,518130.0
2024-01-17 11:30:00,60.86,60.93,60.85,60.9,200467.0,60.86,60.93,60.85,60.9,200467.0
2024-01-17 11:35:00,60.9,60.93,60.73,60.74,244387.0,60.9,60.93,60.73,60.74,244387.0
2024-01-17 11:40:00,60.73,60.74,60.61,60.62,78821.0,60.73,60.74,60.61,60.62,78821.0
2024-01-17 11:45:00,60.62,60.68,60.61,60.64,142204.0,60.62,60.68,60.61,60.64,142204.0
2024-01-17 11:50:00,60.64,60.7,60.63,60.7,40881.0,60.64,60.7,60.63,60.7,40881.0
2024-01-17 11:55:00,60.7,60.71,60.67,60.7,92466.0,60.7,60.71,60.67,60.7,92466.0
2024-01-17 12:00:00,60.7,60.72,60.67,60.69,82789.0,60.7,60.72,60.67,60.69,82789.0
2024-01-17 12:05:00,60.69,60.71,60.66,60.69,111537.0,60.69,60.71,60.66,60.69,111537.0
2024-01-17 12:10:00,60.68,60.71,60.66,60.7,50502.0,60.68,60.71,60.66,60.7,50502.0
2024-01-17 12:15:00,60.69,60.71,60.65,60.69,81434.0,60.69,60.71,60.65,60.69,81434.0
2024-01-17 12:20:00,60.69,60.71,60.64,60.66,65375.0,60.69,60.71,60.64,60.66,65375.0
2024-01-17 12:25:00,60.66,60.72,60.65,60.67,44309.0,60.66,60.72,60.65,60.67,44309.0
2024-01-17 12:30:00,60.67,60.71,60.66,60.7,39626.0,60.67,60.71,60.66,60.7,39626.0
2024-01-17 12:35:00,60.7,60.71,60.67,60.7,48278.0,60.7,60.71,60.67,60.7,48278.0
2024-01-17 12:40:00,60.7,60.71,60.66,60.7,39966.0,60.7,60.71,60.66,60.7,39966.0
2024-01-17 12:45:00,60.7,60.72,60.67,60.7,51708.0,60.7,60.72,60.67,60.7,51708.0
2024-01-17 12:50:00,60.7,60.72,60.69,60.7,38833.0,60.7,60.72,60.69,60.7,38833.0
2024-01-17 12:55:00,60.7,60.75,60.7,60.73,49616.0,60.7,60.75,60.7,60.73,49616.0
2024-01-17 13:00:00,60.73,60.76,60.7,60.76,24270.0,60.73,60.76,60.7,60.76,24270.0
2024-01-17 13:05:00,60.75,60.76,60.69,60.7,29749.0,60.75,60.76,60.69,60.7,29749.0
2024-01-17 13:10:00,60.71,60.72,60.68,60.68,25672.0,60.71,60.72,60.68,60.68,25672.0
2024-01-17 13:15:00,60.69,60.74,60.67,60.71,55874.0,60.69,60.74,60.67,60.71,55874.0
2024-01-17 13:20:00,60.7,60.71,60.65,60.66,52038.0,60.7,60.71,60.65,60.66,52038.0
2024-01-17 13:25:00,60.66,60.7,60.65,60.7,38769.0,60.66,60.7,60.65,60.7,38769.0
2024-01-17 13:30:00,60.69,60.71,60.66,60.67,35444.0,60.69,60.71,60.66,60.67,35444.0
2024-01-17 13:35:00,60.67,60.7,60.66,60.7,43619.0,60.67,60.7,60.66,60.7,43619.0
2024-01-17 13:40:00,60.7,60.7,60.62,60.65,61818.0,60.7,60.7,60.62,60.65,61818.0
2024-01-17 13:45:00,60.65,60.66,60.54,60.6,106196.0,60.65,60.66,60.54,60.6,106196.0
2024-01-17 13:50:00,60.6,60.67,60.59,60.66,46979.0,60.6,60.67,60.59,60.66,46979.0
2024-01-17 13:55:00,60.67,60.67,60.64,60.65,66470.0,60.67,60.67,60.64,60.65,66470.0
2024-01-17 14:00:00,60.64,60.7,60.63,60.67,57806.0,60.64,60.7,60.63,60.67,57806.0
2024-01-17 14:05:00,60.66,60.67,60.63,60.65,42121.0,60.66,60.67,60.63,60.65,42121.0
2024-01-17 14:10:00,60.65,60.69,60.64,60.68,90543.0,60.65,60.69,60.64,60.68,90543.0
2024-01-17 14:15:00,60.68,60.69,60.63,60.66,115993.0,60.68,60.69,60.63,60.66,115993.0
2024-01-17 14:20:00,60.66,60.69,60.64,60.68,105287.0,60.66,60.69,60.64,60.68,105287.0
2024-01-17 14:25:00,60.68,60.7,60.56,60.56,123388.0,60.68,60.7,60.56,60.56,123388.0
2024-01-17 14:30:00,60.57,60.59,60.5,60.56,43284.0,60.57,60.59,60.5,60.56,43284.0
2024-01-17 14:35:00,60.55,60.63,60.55,60.63,53622.0,60.55,60.63,60.55,60.63,53622.0
2024-01-17 14:40:00,60.63,60.7,60.62,60.68,68650.0,60.63,60.7,60.62,60.68,68650.0
2024-01-17 14:45:00,60.68,60.69,60.63,60.66,45410.0,60.68,60.69,60.63,60.66,45410.0
2024-01-17 14:50:00,60.66,60.68,60.64,60.65,61876.0,60.66,60.68,60.64,60.65,61876.0
2024-01-17 14:55:00,60.66,60.71,60.65,60.7,60500.0,60.66,60.71,60.65,60.7,60500.0
2024-01-17 15:00:00,60.7,60.71,60.65,60.7,79798.0,60.7,60.71,60.65,60.7,79798.0
2024-01-17 15:05:00,60.7,60.72,60.67,60.7,84980.0,60.7,60.72,60.67,60.7,84980.0
2024-01-17 15:10:00,60.7,60.72,60.67,60.69,81985.0,60.7,60.72,60.67,60.69,81985.0
2024-01-17 15:15:00,60.69,60.7,60.59,60.6,186855.0,60.69,60.7,60.59,60.6,186855.0
2024-01-17 15:20:00,60.59,60.64,60.58,60.64,133549.0,60.59,60.64,60.58,60.64,133549.0
2024-01-17 15:25:00,60.64,60.67,60.63,60.66,109685.0,60.64,60.67,60.63,60.66,109685.0
2024-01-17 15:30:00,60.66,60.7,60.65,60.7,86442.0,60.66,60.7,60.65,60.7,86442.0
2024-01-17 15:35:00,60.7,60.76,60.69,60.75,118300.0,60.7,60.76,60.69,60.75,118300.0
2024-01-17 15:40:00,60.75,60.78,60.75,60.77,76919.0,60.75,60.78,60.75,60.77,76919.0
2024-01-17 15:45:00,60.77,60.84,60.76,60.83,194937.0,60.77,60.84,60.76,60.83,194937.0
2024-01-17 15:50:00,60.83,60.96,60.83,60.92,252980.0,60.83,60.96,60.83,60.92,252980.0
2024-01-17 15:55:00,60.92,61.01,60.91,60.93,824449.0,60.92,61.01,60.91,60.93,824449.0
2024-01-18 09:30:00,60.94,61.46,60.94,61.19,397210.0,60.94,61.46,60.94,61.19,397210.0
2024-01-18 09:35:00,61.17,61.21,60.96,61.06,184757.0,61.17,61.21,60.96,61.06,184757.0
2024-01-18 09:40:00,61.05,61.15,60.85,60.92,78196.0,61.05,61.15,60.85,60.92,78196.0
2024-01-18 09:45:00,60.93,61.07,60.88,61.04,91968.0,60.93,61.07,60.88,61.04,91968.0
2024-01-18 09:50:00,61.05,61.17,61.03,61.06,82632.0,61.05,61.17,61.03,61.06,82632.0
2024-01-18 09:55:00,61.06,61.14,61.0,61.11,115709.0,61.06,61.14,61.0,61.11,115709.0
2024-01-18 10:00:00,61.11,61.15,60.97,61.02,133385.0,61.11,61.15,60.97,61.02,133385.0
2024-01-18 10:05:00,61.03,61.12,60.99,61.05,106968.0,61.03,61.12,60.99,61.05,106968.0
2024-01-18 10:10:00,61.05,61.17,61.0,61.05,79640.0,61.05,61.17,61.0,61.05,79640.0
2024-01-18 10:15:00,61.04,61.08,60.92,60.96,79594.0,61.04,61.08,60.92,60.96,79594.0
2024-01-18 10:20:00,60.96,61.03,60.95,61.03,42614.0,60.96,61.03,60.95,61.03,42614.0
2024-01-18 10:25:00,61.03,61.04,60.96,60.98,143345.0,61.03,61.04,60.96,60.98,143345.0
2024-01-18 10:30:00,60.98,61.0,60.72,60.72,349912.0,60.98,61.0,60.72,60.72,349912.0
2024-01-18 10:35:00,60.73,60.76,60.56,60.62,56646.0,60.73,60.76,60.56,60.62,56646.0
2024-01-18 10:40:00,60.62,60.7,60.58,60.7,78704.0,60.62,60.7,60.58,60.7,78704.0
2024-01-18 10:45:00,60.7,60.79,60.69,60.78,38061.0,60.7,60.79,60.69,60.78,38061.0
2024-01-18 10:50:00,60.78,60.8,60.72,60.73,44140.0,60.78,60.8,60.72,60.73,44140.0
2024-01-18 10:55:00,60.73,60.76,60.68,60.69,26656.0,60.73,60.76,60.68,60.69,26656.0
2024-01-18 11:00:00,60.68,60.71,60.63,60.71,89983.0,60.68,60.71,60.63,60.71,89983.0
2024-01-18 11:05:00,60.71,60.74,60.6,60.73,927688.0,60.71,60.74,60.6,60.73,927688.0
2024-01-18 11:10:00,60.73,60.75,60.58,60.6,48393.0,60.73,60.75,60.58,60.6,48393.0
2024-01-18 11:15:00,60.59,60.61,60.54,60.56,914403.0,60.59,60.61,60.54,60.56,914403.0
2024-01-18 11:20:00,60.55,60.62,60.55,60.58,33296.0,60.55,60.62,60.55,60.58,33296.0
2024-01-18 11:25:00,60.59,60.65,60.55,60.58,44422.0,60.59,60.65,60.55,60.58,44422.0
2024-01-18 11:30:00,60.58,60.58,60.52,60.55,35408.0,60.58,60.58,60.52,60.55,35408.0
2024-01-18 11:35:00,60.55,60.6,60.52,60.52,30705.0,60.55,60.6,60.52,60.52,30705.0
2024-01-18 11:40:00,60.53,60.57,60.49,60.54,37284.0,60.53,60.57,60.49,60.54,37284.0
2024-01-18 11:45:00,60.54,60.57,60.48,60.55,27371.0,60.54,60.57,60.48,60.55,27371.0
2024-01-18 11:50:00,60.56,60.63,60.47,60.48,59364.0,60.56,60.63,60.47,60.48,59364.0
2024-01-18 11:55:00,60.48,60.48,60.41,60.43,47780.0,60.48,60.48,60.41,60.43,47780.0
2024-01-18 12:00:00,60.43,60.45,60.35,60.36,60476.0,60.43,60.45,60.35,60.36,60476.0
2024-01-18 12:05:00,60.37,60.42,60.35,60.4,44922.0,60.37,60.42,60.35,60.4,44922.0
2024-01-18 12:10:00,60.4,60.51,60.39,60.49,38850.0,60.4,60.51,60.39,60.49,38850.0
2024-01-18 12:15:00,60.49,60.51,60.44,60.46,18388.0,60.49,60.51,60.44,60.46,18388.0
2024-01-18 12:20:00,60.46,60.48,60.4,60.41,76151.0,60.46,60.48,60.4,60.41,76151.0
2024-01-18 12:25:00,60.41,60.45,60.4,60.45,16972.0,60.41,60.45,60.4,60.45,16972.0
2024-01-18 12:30:00,60.45,60.47,60.43,60.47,20656.0,60.45,60.47,60.43,60.47,20656.0
2024-01-18 12:35:00,60.47,60.53,60.44,60.53,28935.0,60.47,60.53,60.44,60.53,28935.0
2024-01-18 12:40:00,60.52,60.55,60.51,60.54,17085.0,60.52,60.55,60.51,60.54,17085.0
2024-01-18 12:45:00,60.54,60.58,60.52,60.56,46383.0,60.54,60.58,60.52,60.56,46383.0
2024-01-18 12:50:00,60.55,60.62,60.53,60.61,25356.0,60.55,60.62,60.53,60.61,25356.0
2024-01-18 12:55:00,60.62,60.62,60.55,60.57,26564.0,60.62,60.62,60.55,60.57,26564.0
2024-01-18 13:00:00,60.56,60.59,60.52,60.53,33984.0,60.56,60.59,60.52,60.53,33984.0
2024-01-18 13:05:00,60.53,60.64,60.52,60.64,37504.0,60.53,60.64,60.52,60.64,37504.0
2024-01-18 13:10:00,60.63,60.67,60.59,60.67,30123.0,60.63,60.67,60.59,60.67,30123.0
2024-01-18 13:15:00,60.67,60.71,60.63,60.65,14423.0,60.67,60.71,60.63,60.65,14423.0
2024-01-18 13:20:00,60.65,60.73,60.64,60.72,26851.0,60.65,60.73,60.64,60.72,26851.0
2024-01-18 13:25:00,60.72,60.74,60.66,60.67,26747.0,60.72,60.74,60.66,60.67,26747.0
2024-01-18 13:30:00,60.66,60.67,60.6,60.64,33637.0,60.66,60.67,60.6,60.64,33637.0
2024-01-18 13:35:00,60.64,60.67,60.61,60.63,24986.0,60.64,60.67,60.61,60.63,24986.0
2024-01-18 13:40:00,60.64,60.73,60.63,60.71,66064.0,60.64,60.73,60.63,60.71,66064.0
2024-01-18 13:45:00,60.72,60.75,60.71,60.74,23708.0,60.72,60.75,60.71,60.74,23708.0
2024-01-18 13:50:00,60.75,60.78,60.74,60.77,14417.0,60.75,60.78,60.74,60.77,14417.0
2024-01-18 13:55:00,60.76,60.77,60.68,60.69,24571.0,60.76,60.77,60.68,60.69,24571.0
2024-01-18 14:00:00,60.69,60.77,60.68,60.76,29349.0,60.69,60.77,60.68,60.76,29349.0
2024-01-18 14:05:00,60.76,60.8,60.75,60.77,20173.0,60.76,60.8,60.75,60.77,20173.0
2024-01-18 14:10:00,60.77,60.85,60.77,60.82,30190.0,60.77,60.85,60.77,60.82,30190.0
2024-01-18 14:15:00,60.81,60.83,60.76,60.8,30970.0,60.81,60.83,60.76,60.8,30970.0
2024-01-18 14:20:00,60.8,60.89,60.79,60.88,24679.0,60.8,60.89,60.79,60.88,24679.0
2024-01-18 14:25:00,60.88,60.88,60.83,60.85,26127.0,60.88,60.88,60.83,60.85,26127.0
2024-01-18 14:30:00,60.86,60.93,60.85,60.91,79350.0,60.86,60.93,60.85,60.91,79350.0
2024-01-18 14:35:00,60.92,60.93,60.88,60.89,15542.0,60.92,60.93,60.88,60.89,15542.0
2024-01-18 14:40:00,60.89,60.9,60.81,60.85,39934.0,60.89,60.9,60.81,60.85,39934.0
2024-01-18 14:45:00,60.85,60.85,60.76,60.78,33085.0,60.85,60.85,60.76,60.78,33085.0
2024-01-18 14:50:00,60.79,60.86,60.78,60.83,26930.0,60.79,60.86,60.78,60.83,26930.0
2024-01-18 14:55:00,60.84,60.87,60.82,60.84,20162.0,60.84,60.87,60.82,60.84,20162.0
2024-01-18 15:00:00,60.84,60.88,60.82,60.85,53404.0,60.84,60.88,60.82,60.85,53404.0
2024-01-18 15:05:00,60.84,60.93,60.83,60.91,53981.0,60.84,60.93,60.83,60.91,53981.0
2024-01-18 15:10:00,60.91,60.95,60.87,60.92,69629.0,60.91,60.95,60.87,60.92,69629.0
2024-01-18 15:15:00,60.91,60.93,60.88,60.91,38991.0,60.91,60.93,60.88,60.91,38991.0
2024-01-18 15:20:00,60.9,60.95,60.89,60.91,44905.0,60.9,60.95,60.89,60.91,44905.0
2024-01-18 15:25:00,60.92,60.99,60.91,60.98,25462.0,60.92,60.99,60.91,60.98,25462.0
2024-01-18 15:30:00,60.98,61.0,60.93,60.95,33491.0,60.98,61.0,60.93,60.95,33491.0
2024-01-18 15:35:00,60.95,60.98,60.93,60.93,46741.0,60.95,60.98,60.93,60.93,46741.0
2024-01-18 15:40:00,60.93,61.01,60.92,61.0,52757.0,60.93,61.01,60.92,61.0,52757.0
2024-01-18 15:45:00,61.0,61.07,60.99,61.05,99713.0,61.0,61.07,60.99,61.05,99713.0
2024-01-18 15:50:00,61.05,61.07,61.01,61.06,168094.0,61.05,61.07,61.01,61.06,168094.0
2024-01-18 15:55:00,61.07,61.09,61.03,61.05,358856.0,61.07,61.09,61.03,61.05,358856.0
2024-01-19 09:30:00,61.08,61.16,60.74,60.85,588396.0,61.08,61.16,60.74,60.85,588396.0
2024-01-19 09:35:00,60.84,61.03,60.77,60.79,47815.0,60.84,61.03,60.77,60.79,47815.0
2024-01-19 09:40:00,60.8,60.91,60.65,60.75,64980.0,60.8,60.91,60.65,60.75,64980.0
2024-01-19 09:45:00,60.76,60.77,60.64,60.72,45848.0,60.76,60.77,60.64,60.72,45848.0
2024-01-19 09:50:00,60.71,60.84,60.67,60.68,56986.0,60.71,60.84,60.67,60.68,56986.0
2024-01-19 09:55:00,60.67,60.81,60.63,60.79,41487.0,60.67,60.81,60.63,60.79,41487.0
2024-01-19 10:00:00,60.79,60.8,60.69,60.77,66620.0,60.79,60.8,60.69,60.77,66620.0
2024-01-19 10:05:00,60.77,60.85,60.75,60.79,54823.0,60.77,60.85,60.75,60.79,54823.0
2024-01-19 10:10:00,60.79,60.79,60.71,60.76,35655.0,60.79,60.79,60.71,60.76,35655.0
2024-01-19 10:15:00,60.76,60.86,60.75,60.86,36677.0,60.76,60.86,60.75,60.86,36677.0
2024-01-19 10:20:00,60.86,60.87,60.71,60.76,36469.0,60.86,60.87,60.71,60.76,36469.0
2024-01-19 10:25:00,60.75,60.88,60.72,60.88,34587.0,60.75,60.88,60.72,60.88,34587.0
2024-01-19 10:30:00,60.88,60.91,60.72,60.8,63304.0,60.88,60.91,60.72,60.8,63304.0
2024-01-19 10:35:00,60.8,60.91,60.79,60.9,40336.0,60.8,60.91,60.79,60.9,40336.0
2024-01-19 10:40:00,60.9,60.9,60.79,60.85,91568.0,60.9,60.9,60.79,60.85,91568.0
2024-01-19 10:45:00,60.86,60.95,60.85,60.89,62053.0,60.86,60.95,60.85,60.89,62053.0
2024-01-19 10:50:00,60.88,60.89,60.83,60.85,52115.0,60.88,60.89,60.83,60.85,52115.0
2024-01-19 10:55:00,60.86,60.87,60.76,60.83,47348.0,60.86,60.87,60.76,60.83,47348.0
2024-01-19 11:00:00,60.83,60.83,60.73,60.79,43394.0,60.83,60.83,60.73,60.79,43394.0
2024-01-19 11:05:00,60.79,60.86,60.77,60.85,32818.0,60.79,60.86,60.77,60.85,32818.0
2024-01-19 11:10:00,60.85,60.98,60.85,60.98,47245.0,60.85,60.98,60.85,60.98,47245.0
2024-01-19 11:15:00,61.0,61.0,60.84,60.86,65325.0,61.0,61.0,60.84,60.86,65325.0
2024-01-19 11:20:00,60.86,60.97,60.86,60.94,34389.0,60.86,60.97,60.86,60.94,34389.0
2024-01-19 11:25:00,60.95,60.96,60.81,60.81,55470.0,60.95,60.96,60.81,60.81,55470.0
2024-01-19 11:30:00,60.81,60.83,60.77,60.8,68980.0,60.81,60.83,60.77,60.8,68980.0
2024-01-19 11:35:00,60.8,60.83,60.77,60.8,28644.0,60.8,60.83,60.77,60.8,28644.0
2024-01-19 11:40:00,60.8,60.83,60.76,60.79,59348.0,60.8,60.83,60.76,60.79,59348.0
2024-01-19 11:45:00,60.79,60.79,60.7,60.71,49558.0,60.79,60.79,60.7,60.71,49558.0
2024-01-19 11:50:00,60.7,60.7,60.62,60.69,44167.0,60.7,60.7,60.62,60.69,44167.0
2024-01-19 11:55:00,60.69,60.74,60.67,60.72,38277.0,60.69,60.74,60.67,60.72,38277.0
2024-01-19 12:00:00,60.72,60.72,60.65,60.67,28495.0,60.72,60.72,60.65,60.67,28495.0
2024-01-19 12:05:00,60.67,60.73,60.64,60.65,48977.0,60.67,60.73,60.64,60.65,48977.0
2024-01-19 12:10:00,60.65,60.7,60.6,60.7,54428.0,60.65,60.7,60.6,60.7,54428.0
2024-01-19 12:15:00,60.7,60.73,60.7,60.7,20239.0,60.7,60.73,60.7,60.7,20239.0
2024-01-19 12:20:00,60.7,60.72,60.68,60.7,28410.0,60.7,60.72,60.68,60.7,28410.0
2024-01-19 12:25:00,60.7,60.75,60.7,60.73,18509.0,60.7,60.75,60.7,60.73,18509.0
2024-01-19 12:30:00,60.74,60.87,60.74,60.8,48935.0,60.74,60.87,60.74,60.8,48935.0
2024-01-19 12:35:00,60.8,60.82,60.77,60.78,35408.0,60.8,60.82,60.77,60.78,35408.0
2024-01-19 12:40:00,60.78,60.8,60.72,60.79,57349.0,60.78,60.8,60.72,60.79,57349.0
2024-01-19 12:45:00,60.79,60.82,60.76,60.81,34903.0,60.79,60.82,60.76,60.81,34903.0
2024-01-19 12:50:00,60.8,60.83,60.78,60.82,64550.0,60.8,60.83,60.78,60.82,64550.0
2024-01-19 12:55:00,60.83,60.87,60.82,60.87,30267.0,60.83,60.87,60.82,60.87,30267.0
2024-01-19 13:00:00,60.87,60.9,60.83,60.88,27038.0,60.87,60.9,60.83,60.88,27038.0
2024-01-19 13:05:00,60.88,60.89,60.87,60.88,18976.0,60.88,60.89,60.87,60.88,18976.0
2024-01-19 13:10:00,60.88,60.94,60.87,60.94,55580.0,60.88,60.94,60.87,60.94,55580.0
2024-01-19 13:15:00,60.94,60.98,60.9,60.91,26451.0,60.94,60.98,60.9,60.91,26451.0
2024-01-19 13:20:00,60.92,60.97,60.92,60.93,32498.0,60.92,60.97,60.92,60.93,32498.0
2024-01-19 13:25:00,60.94,60.96,60.9,60.95,26850.0,60.94,60.96,60.9,60.95,26850.0
2024-01-19 13:30:00,60.95,60.95,60.88,60.88,42677.0,60.95,60.95,60.88,60.88,42677.0
2024-01-19 13:35:00,60.89,60.93,60.87,60.93,47651.0,60.89,60.93,60.87,60.93,47651.0
2024-01-19 13:40:00,60.93,60.96,60.9,60.94,35877.0,60.93,60.96,60.9,60.94,35877.0
2024-01-19 13:45:00,60.94,60.95,60.88,60.91,40390.0,60.94,60.95,60.88,60.91,40390.0
2024-01-19 13:50:00,60.92,60.92,60.84,60.85,13191.0,60.92,60.92,60.84,60.85,13191.0
2024-01-19 13:55:00,60.85,60.94,60.84,60.94,28528.0,60.85,60.94,60.84,60.94,28528.0
2024-01-19 14:00:00,60.94,60.94,60.88,60.89,31960.0,60.94,60.94,60.88,60.89,31960.0
2024-01-19 14:05:00,60.88,60.9,60.84,60.86,27795.0,60.88,60.9,60.84,60.86,27795.0
2024-01-19 14:10:00,60.86,60.93,60.85,60.89,49728.0,60.86,60.93,60.85,60.89,49728.0
2024-01-19 14:15:00,60.89,60.91,60.84,60.85,24833.0,60.89,60.91,60.84,60.85,24833.0
2024-01-19 14:20:00,60.85,60.91,60.84,60.87,40226.0,60.85,60.91,60.84,60.87,40226.0
2024-01-19 14:25:00,60.88,60.9,60.79,60.8,68364.0,60.88,60.9,60.79,60.8,68364.0
2024-01-19 14:30:00,60.8,60.84,60.78,60.81,34804.0,60.8,60.84,60.78,60.81,34804.0
2024-01-19 14:35:00,60.82,60.88,60.8,60.87,37520.0,60.82,60.88,60.8,60.87,37520.0
2024-01-19 14:40:00,60.87,60.88,60.81,60.85,29487.0,60.87,60.88,60.81,60.85,29487.0
2024-01-19 14:45:00,60.85,60.87,60.76,60.79,125911.0,60.85,60.87,60.76,60.79,125911.0
2024-01-19 14:50:00,60.8,60.85,60.77,60.85,36120.0,60.8,60.85,60.77,60.85,36120.0
2024-01-19 14:55:00,60.85,60.87,60.8,60.87,21522.0,60.85,60.87,60.8,60.87,21522.0
2024-01-19 15:00:00,60.87,60.9,60.85,60.88,64705.0,60.87,60.9,60.85,60.88,64705.0
2024-01-19 15:05:00,60.87,60.89,60.84,60.85,26681.0,60.87,60.89,60.84,60.85,26681.0
2024-01-19 15:10:00,60.85,60.93,60.83,60.91,56841.0,60.85,60.93,60.83,60.91,56841.0
2024-01-19 15:15:00,60.91,60.98,60.9,60.95,43424.0,60.91,60.98,60.9,60.95,43424.0
2024-01-19 15:20:00,60.96,61.0,60.92,60.98,64139.0,60.96,61.0,60.92,60.98,64139.0
2024-01-19 15:25:00,60.98,60.99,60.92,60.97,35074.0,60.98,60.99,60.92,60.97,35074.0
2024-01-19 15:30:00,60.97,61.0,60.95,61.0,49381.0,60.97,61.0,60.95,61.0,49381.0
2024-01-19 15:35:00,61.0,61.0,60.94,60.95,48645.0,61.0,61.0,60.94,60.95,48645.0
2024-01-19 15:40:00,60.95,60.99,60.92,60.99,76151.0,60.95,60.99,60.92,60.99,76151.0
2024-01-19 15:45:00,60.98,61.02,60.95,60.98,147925.0,60.98,61.02,60.95,60.98,147925.0
2024-01-19 15:50:00,60.97,61.01,60.92,60.96,159891.0,60.97,61.01,60.92,60.96,159891.0
2024-01-19 15:55:00,60.96,60.98,60.89,60.96,544029.0,60.96,60.98,60.89,60.96,544029.0
2024-01-22 09:30:00,61.3,61.4,60.98,61.04,121886.0,61.3,61.4,60.98,61.04,121886.0
2024-01-22 09:35:00,61.07,61.22,61.02,61.18,140841.0,61.07,61.22,61.02,61.18,140841.0
2024-01-22 09:40:00,61.18,61.18,61.07,61.15,57768.0,61.18,61.18,61.07,61.15,57768.0
2024-01-22 09:45:00,61.14,61.21,61.12,61.15,77517.0,61.14,61.21,61.12,61.15,77517.0
2024-01-22 09:50:00,61.14,61.14,61.05,61.09,48694.0,61.14,61.14,61.05,61.09,48694.0
2024-01-22 09:55:00,61.08,61.12,61.02,61.03,31563.0,61.08,61.12,61.02,61.03,31563.0
2024-01-22 10:00:00,61.03,61.1,61.01,61.05,125760.0,61.03,61.1,61.01,61.05,125760.0
2024-01-22 10:05:00,61.05,61.15,61.02,61.11,93520.0,61.05,61.15,61.02,61.11,93520.0
2024-01-22 10:10:00,61.11,61.16,61.04,61.04,26756.0,61.11,61.16,61.04,61.04,26756.0
2024-01-22 10:15:00,61.04,61.08,60.9,60.91,53292.0,61.04,61.08,60.9,60.91,53292.0
2024-01-22 10:20:00,60.91,61.01,60.89,60.97,54524.0,60.91,61.01,60.89,60.97,54524.0
2024-01-22 10:25:00,60.97,61.1,60.96,61.1,46199.0,60.97,61.1,60.96,61.1,46199.0
2024-01-22 10:30:00,61.1,61.14,61.05,61.08,79234.0,61.1,61.14,61.05,61.08,79234.0
2024-01-22 10:35:00,61.08,61.15,61.08,61.15,32740.0,61.08,61.15,61.08,61.15,32740.0
2024-01-22 10:40:00,61.15,61.25,61.13,61.14,61025.0,61.15,61.25,61.13,61.14,61025.0
2024-01-22 10:45:00,61.13,61.16,61.1,61.16,52013.0,61.13,61.16,61.1,61.16,52013.0
2024-01-22 10:50:00,61.16,61.16,61.01,61.03,43509.0,61.16,61.16,61.01,61.03,43509.0
2024-01-22 10:55:00,61.02,61.02,60.91,60.98,48135.0,61.02,61.02,60.91,60.98,48135.0
2024-01-22 11:00:00,60.98,61.02,60.94,60.97,45488.0,60.98,61.02,60.94,60.97,45488.0
2024-01-22 11:05:00,60.98,61.03,60.97,61.0,29796.0,60.98,61.03,60.97,61.0,29796.0
2024-01-22 11:10:00,61.0,61.0,60.94,60.96,25928.0,61.0,61.0,60.94,60.96,25928.0
2024-01-22 11:15:00,60.96,61.01,60.95,60.98,25940.0,60.96,61.01,60.95,60.98,25940.0
2024-01-22 11:20:00,60.98,60.99,60.91,60.92,23181.0,60.98,60.99,60.91,60.92,23181.0
2024-01-22 11:25:00,60.92,60.99,60.91,60.98,40798.0,60.92,60.99,60.91,60.98,40798.0
2024-01-22 11:30:00,60.98,60.99,60.94,60.98,23351.0,60.98,60.99,60.94,60.98,23351.0
2024-01-22 11:35:00,60.98,61.01,60.96,60.98,44036.0,60.98,61.01,60.96,60.98,44036.0
2024-01-22 11:40:00,60.98,60.98,60.85,60.86,42991.0,60.98,60.98,60.85,60.86,42991.0
2024-01-22 11:45:00,60.86,60.9,60.82,60.84,29750.0,60.86,60.9,60.82,60.84,29750.0
2024-01-22 11:50:00,60.83,60.83,60.8,60.8,38937.0,60.83,60.83,60.8,60.8,38937.0
2024-01-22 11:55:00,60.8,60.83,60.77,60.81,58863.0,60.8,60.83,60.77,60.81,58863.0
2024-01-22 12:00:00,60.82,60.88,60.81,60.82,37014.0,60.82,60.88,60.81,60.82,37014.0
2024-01-22 12:05:00,60.82,60.84,60.8,60.84,42052.0,60.82,60.84,60.8,60.84,42052.0
2024-01-22 12:10:00,60.83,60.88,60.81,60.86,24892.0,60.83,60.88,60.81,60.86,24892.0
2024-01-22 12:15:00,60.86,60.88,60.82,60.84,37170.0,60.86,60.88,60.82,60.84,37170.0
2024-01-22 12:20:00,60.84,60.84,60.77,60.78,22483.0,60.84,60.84,60.77,60.78,22483.0
2024-01-22 12:25:00,60.78,60.79,60.76,60.77,19584.0,60.78,60.79,60.76,60.77,19584.0
2024-01-22 12:30:00,60.78,60.79,60.76,60.78,31690.0,60.78,60.79,60.76,60.78,31690.0
2024-01-22 12:35:00,60.77,60.77,60.73,60.75,20378.0,60.77,60.77,60.73,60.75,20378.0
2024-01-22 12:40:00,60.75,60.76,60.73,60.76,28703.0,60.75,60.76,60.73,60.76,28703.0
2024-01-22 12:45:00,60.76,60.78,60.74,60.78,25110.0,60.76,60.78,60.74,60.78,25110.0
2024-01-22 12:50:00,60.78,60.78,60.74,60.75,24834.0,60.78,60.78,60.74,60.75,24834.0
2024-01-22 12:55:00,60.75,60.77,60.7,60.7,45418.0,60.75,60.77,60.7,60.7,45418.0
2024-01-22 13:00:00,60.7,60.73,60.67,60.73,45923.0,60.7,60.73,60.67,60.73,45923.0
2024-01-22 13:05:00,60.73,60.73,60.67,60.68,24108.0,60.73,60.73,60.67,60.68,24108.0
2024-01-22 13:10:00,60.68,60.71,60.67,60.7,32147.0,60.68,60.71,60.67,60.7,32147.0
2024-01-22 13:15:00,60.69,60.7,60.62,60.63,34080.0,60.69,60.7,60.62,60.63,34080.0
2024-01-22 13:20:00,60.63,60.67,60.58,60.59,51286.0,60.63,60.67,60.58,60.59,51286.0
2024-01-22 13:25:00,60.59,60.61,60.55,60.58,36269.0,60.59,60.61,60.55,60.58,36269.0
2024-01-22 13:30:00,60.58,60.64,60.58,60.63,25032.0,60.58,60.64,60.58,60.63,25032.0
2024-01-22 13:35:00,60.63,60.65,60.61,60.64,17175.0,60.63,60.65,60.61,60.64,17175.0
2024-01-22 13:40:00,60.64,60.64,60.56,60.57,38530.0,60.64,60.64,60.56,60.57,38530.0
2024-01-22 13:45:00,60.57,60.61,60.55,60.59,27601.0,60.57,60.61,60.55,60.59,27601.0
2024-01-22 13:50:00,60.59,60.62,60.58,60.61,36467.0,60.59,60.62,60.58,60.61,36467.0
2024-01-22 13:55:00,60.61,60.65,60.59,60.61,23011.0,60.61,60.65,60.59,60.61,23011.0
2024-01-22 14:00:00,60.61,60.64,60.6,60.62,43848.0,60.61,60.64,60.6,60.62,43848.0
2024-01-22 14:05:00,60.63,60.68,60.62,60.68,42502.0,60.63,60.68,60.62,60.68,42502.0
2024-01-22 14:10:00,60.67,60.72,60.65,60.71,30123.0,60.67,60.72,60.65,60.71,30123.0
2024-01-22 14:15:00,60.7,60.7,60.65,60.66,25133.0,60.7,60.7,60.65,60.66,25133.0
2024-01-22 14:20:00,60.66,60.69,60.62,60.69,45849.0,60.66,60.69,60.62,60.69,45849.0
2024-01-22 14:25:00,60.69,60.72,60.65,60.71,40728.0,60.69,60.72,60.65,60.71,40728.0
2024-01-22 14:30:00,60.71,60.75,60.69,60.69,41945.0,60.71,60.75,60.69,60.69,41945.0
2024-01-22 14:35:00,60.69,60.73,60.68,60.7,26612.0,60.69,60.73,60.68,60.7,26612.0
2024-01-22 14:40:00,60.7,60.73,60.69,60.72,21007.0,60.7,60.73,60.69,60.72,21007.0
2024-01-22 14:45:00,60.72,60.75,60.72,60.74,35961.0,60.72,60.75,60.72,60.74,35961.0
2024-01-22 14:50:00,60.74,60.78,60.72,60.78,32512.0,60.74,60.78,60.72,60.78,32512.0
2024-01-22 14:55:00,60.77,60.78,60.76,60.78,24254.0,60.77,60.78,60.76,60.78,24254.0
2024-01-22 15:00:00,60.78,60.79,60.7,60.72,52845.0,60.78,60.79,60.7,60.72,52845.0
2024-01-22 15:05:00,60.72,60.72,60.66,60.69,47998.0,60.72,60.72,60.66,60.69,47998.0
2024-01-22 15:10:00,60.68,60.7,60.65,60.67,46212.0,60.68,60.7,60.65,60.67,46212.0
2024-01-22 15:15:00,60.67,60.72,60.66,60.69,44593.0,60.67,60.72,60.66,60.69,44593.0
2024-01-22 15:20:00,60.69,60.76,60.67,60.73,37108.0,60.69,60.76,60.67,60.73,37108.0
2024-01-22 15:25:00,60.73,60.79,60.73,60.78,41278.0,60.73,60.79,60.73,60.78,41278.0
2024-01-22 15:30:00,60.77,60.79,60.75,60.77,60314.0,60.77,60.79,60.75,60.77,60314.0
2024-01-22 15:35:00,60.77,60.77,60.69,60.7,66269.0,60.77,60.77,60.69,60.7,66269.0
2024-01-22 15:40:00,60.7,60.7,60.67,60.68,100865.0,60.7,60.7,60.67,60.68,100865.0
2024-01-22 15:45:00,60.68,60.71,60.65,60.69,113622.0,60.68,60.71,60.65,60.69,113622.0
2024-01-22 15:50:00,60.68,60.74,60.67,60.73,159662.0,60.68,60.74,60.67,60.73,159662.0
2024-01-22 15:55:00,60.73,60.77,60.72,60.73,312486.0,60.73,60.77,60.72,60.73,312486.0
2024-01-23 09:30:00,60.8,60.95,60.62,60.85,132022.0,60.8,60.95,60.62,60.85,132022.0
2024-01-23 09:35:00,60.85,60.85,60.75,60.8,56691.0,60.85,60.85,60.75,60.8,56691.0
2024-01-23 09:40:00,60.8,60.82,60.64,60.75,190575.0,60.8,60.82,60.64,60.75,190575.0
2024-01-23 09:45:00,60.74,60.75,60.59,60.66,68892.0,60.74,60.75,60.59,60.66,68892.0
2024-01-23 09:50:00,60.66,60.72,60.6,60.61,40947.0,60.66,60.72,60.6,60.61,40947.0
2024-01-23 09:55:00,60.6,60.62,60.45,60.48,44828.0,60.6,60.62,60.45,60.48,44828.0
2024-01-23 10:00:00,60.48,60.49,60.33,60.34,39204.0,60.48,60.49,60.33,60.34,39204.0
2024-01-23 10:05:00,60.35,60.36,60.23,60.26,52436.0,60.35,60.36,60.23,60.26,52436.0
2024-01-23 10:10:00,60.26,60.26,60.17,60.19,24397.0,60.26,60.26,60.17,60.19,24397.0
2024-01-23 10:15:00,60.2,60.23,60.13,60.2,63088.0,60.2,60.23,60.13,60.2,63088.0
2024-01-23 10:20:00,60.2,60.27,60.19,60.22,65770.0,60.2,60.27,60.19,60.22,65770.0
2024-01-23 10:25:00,60.22,60.27,60.17,60.21,75350.0,60.22,60.27,60.17,60.21,75350.0
2024-01-23 10:30:00,60.21,60.33,60.21,60.33,49532.0,60.21,60.33,60.21,60.33,49532.0
2024-01-23 10:35:00,60.32,60.37,60.3,60.33,48610.0,60.32,60.37,60.3,60.33,48610.0
2024-01-23 10:40:00,60.33,60.36,60.29,60.3,42754.0,60.33,60.36,60.29,60.3,42754.0
2024-01-23 10:45:00,60.3,60.3,60.24,60.26,56727.0,60.3,60.3,60.24,60.26,56727.0
2024-01-23 10:50:00,60.27,60.34,60.23,60.33,47874.0,60.27,60.34,60.23,60.33,47874.0
2024-01-23 10:55:00,60.33,60.36,60.29,60.3,35133.0,60.33,60.36,60.29,60.3,35133.0
2024-01-23 11:00:00,60.3,60.33,60.23,60.26,61173.0,60.3,60.33,60.23,60.26,61173.0
2024-01-23 11:05:00,60.25,60.33,60.25,60.33,41555.0,60.25,60.33,60.25,60.33,41555.0
2024-01-23 11:10:00,60.33,60.38,60.31,60.32,23902.0,60.33,60.38,60.31,60.32,23902.0
2024-01-23 11:15:00,60.32,60.37,60.3,60.33,55787.0,60.32,60.37,60.3,60.33,55787.0
2024-01-23 11:20:00,60.33,60.33,60.29,60.3,22208.0,60.33,60.33,60.29,60.3,22208.0
2024-01-23 11:25:00,60.3,60.31,60.23,60.23,33349.0,60.3,60.31,60.23,60.23,33349.0
2024-01-23 11:30:00,60.23,60.32,60.23,60.32,26959.0,60.23,60.32,60.23,60.32,26959.0
2024-01-23 11:35:00,60.32,60.33,60.28,60.33,34274.0,60.32,60.33,60.28,60.33,34274.0
2024-01-23 11:40:00,60.33,60.35,60.29,60.32,43359.0,60.33,60.35,60.29,60.32,43359.0
2024-01-23 11:45:00,60.32,60.37,60.31,60.37,35425.0,60.32,60.37,60.31,60.37,35425.0
2024-01-23 11:50:00,60.37,60.38,60.33,60.33,32953.0,60.37,60.38,60.33,60.33,32953.0
2024-01-23 11:55:00,60.33,60.36,60.3,60.35,26322.0,60.33,60.36,60.3,60.35,26322.0
2024-01-23 12:00:00,60.36,60.38,60.33,60.38,28508.0,60.36,60.38,60.33,60.38,28508.0
2024-01-23 12:05:00,60.38,60.45,60.38,60.45,28699.0,60.38,60.45,60.38,60.45,28699.0
2024-01-23 12:10:00,60.46,60.49,60.45,60.49,22718.0,60.46,60.49,60.45,60.49,22718.0
2024-01-23 12:15:00,60.49,60.52,60.49,60.5,22649.0,60.49,60.52,60.49,60.5,22649.0
2024-01-23 12:20:00,60.5,60.54,60.49,60.51,24103.0,60.5,60.54,60.49,60.51,24103.0
2024-01-23 12:25:00,60.5,60.5,60.47,60.48,15655.0,60.5,60.5,60.47,60.48,15655.0
2024-01-23 12:30:00,60.48,60.53,60.48,60.52,20620.0,60.48,60.53,60.48,60.52,20620.0
2024-01-23 12:35:00,60.52,60.56,60.51,60.53,21313.0,60.52,60.56,60.51,60.53,21313.0
2024-01-23 12:40:00,60.54,60.56,60.52,60.54,29114.0,60.54,60.56,60.52,60.54,29114.0
2024-01-23 12:45:00,60.54,60.59,60.52,60.58,29400.0,60.54,60.59,60.52,60.58,29400.0
2024-01-23 12:50:00,60.58,60.58,60.53,60.55,30195.0,60.58,60.58,60.53,60.55,30195.0
2024-01-23 12:55:00,60.55,60.55,60.5,60.52,18796.0,60.55,60.55,60.5,60.52,18796.0
2024-01-23 13:00:00,60.52,60.53,60.49,60.53,13752.0,60.52,60.53,60.49,60.53,13752.0
2024-01-23 13:05:00,60.53,60.53,60.5,60.52,36938.0,60.53,60.53,60.5,60.52,36938.0
2024-01-23 13:10:00,60.52,60.53,60.48,60.48,13614.0,60.52,60.53,60.48,60.48,13614.0
2024-01-23 13:15:00,60.48,60.52,60.47,60.52,16043.0,60.48,60.52,60.47,60.52,16043.0
2024-01-23 13:20:00,60.52,60.52,60.48,60.48,18982.0,60.52,60.52,60.48,60.48,18982.0
2024-01-23 13:25:00,60.48,60.49,60.47,60.48,11213.0,60.48,60.49,60.47,60.48,11213.0
2024-01-23 13:30:00,60.48,60.49,60.43,60.46,27705.0,60.48,60.49,60.43,60.46,27705.0
2024-01-23 13:35:00,60.46,60.46,60.4,60.42,23589.0,60.46,60.46,60.4,60.42,23589.0
2024-01-23 13:40:00,60.42,60.43,60.39,60.4,14759.0,60.42,60.43,60.39,60.4,14759.0
2024-01-23 13:45:00,60.39,60.4,60.33,60.35,30140.0,60.39,60.4,60.33,60.35,30140.0
2024-01-23 13:50:00,60.36,60.4,60.35,60.39,39139.0,60.36,60.4,60.35,60.39,39139.0
2024-01-23 13:55:00,60.39,60.41,60.37,60.41,19588.0,60.39,60.41,60.37,60.41,19588.0
2024-01-23 14:00:00,60.41,60.43,60.39,60.39,19072.0,60.41,60.43,60.39,60.39,19072.0
2024-01-23 14:05:00,60.39,60.44,60.37,60.43,43813.0,60.39,60.44,60.37,60.43,43813.0
2024-01-23 14:10:00,60.43,60.49,60.42,60.47,30071.0,60.43,60.49,60.42,60.47,30071.0
2024-01-23 14:15:00,60.47,60.5,60.46,60.5,22196.0,60.47,60.5,60.46,60.5,22196.0
2024-01-23 14:20:00,60.5,60.52,60.48,60.52,37059.0,60.5,60.52,60.48,60.52,37059.0
2024-01-23 14:25:00,60.52,60.52,60.47,60.5,28740.0,60.52,60.52,60.47,60.5,28740.0
2024-01-23 14:30:00,60.51,60.53,60.48,60.52,30950.0,60.51,60.53,60.48,60.52,30950.0
2024-01-23 14:35:00,60.53,60.57,60.52,60.55,22794.0,60.53,60.57,60.52,60.55,22794.0
2024-01-23 14:40:00,60.55,60.55,60.51,60.52,54060.0,60.55,60.55,60.51,60.52,54060.0
2024-01-23 14:45:00,60.52,60.57,60.51,60.54,40768.0,60.52,60.57,60.51,60.54,40768.0
2024-01-23 14:50:00,60.54,60.58,60.53,60.57,28036.0,60.54,60.58,60.53,60.57,28036.0
2024-01-23 14:55:00,60.57,60.59,60.56,60.58,26887.0,60.57,60.59,60.56,60.58,26887.0
2024-01-23 15:00:00,60.58,60.58,60.53,60.55,42205.0,60.58,60.58,60.53,60.55,42205.0
2024-01-23 15:05:00,60.55,60.64,60.55,60.64,30689.0,60.55,60.64,60.55,60.64,30689.0
2024-01-23 15:10:00,60.64,60.7,60.63,60.69,45630.0,60.64,60.7,60.63,60.69,45630.0
2024-01-23 15:15:00,60.69,60.71,60.67,60.71,36888.0,60.69,60.71,60.67,60.71,36888.0
2024-01-23 15:20:00,60.71,60.73,60.68,60.69,42311.0,60.71,60.73,60.68,60.69,42311.0
2024-01-23 15:25:00,60.68,60.69,60.65,60.69,28945.0,60.68,60.69,60.65,60.69,28945.0
2024-01-23 15:30:00,60.69,60.7,60.63,60.63,55091.0,60.69,60.7,60.63,60.63,55091.0
2024-01-23 15:35:00,60.63,60.69,60.63,60.69,49318.0,60.63,60.69,60.63,60.69,49318.0
2024-01-23 15:40:00,60.69,60.71,60.66,60.7,80366.0,60.69,60.71,60.66,60.7,80366.0
2024-01-23 15:45:00,60.7,60.71,60.65,60.65,77622.0,60.7,60.71,60.65,60.65,77622.0
2024-01-23 15:50:00,60.66,60.72,60.62,60.62,197576.0,60.66,60.72,60.62,60.62,197576.0
2024-01-23 15:55:00,60.63,60.68,60.61,60.61,372994.0,60.63,60.68,60.61,60.61,372994.0
2024-01-24 09:30:00,60.51,60.73,60.29,60.67,115033.0,60.51,60.73,60.29,60.67,115033.0
2024-01-24 09:35:00,60.67,60.7,60.49,60.58,82164.0,60.67,60.7,60.49,60.58,82164.0
2024-01-24 09:40:00,60.58,60.6,60.44,60.51,62119.0,60.58,60.6,60.44,60.51,62119.0
2024-01-24 09:45:00,60.51,60.65,60.42,60.62,64491.0,60.51,60.65,60.42,60.62,64491.0
2024-01-24 09:50:00,60.6,60.75,60.58,60.68,35988.0,60.6,60.75,60.58,60.68,35988.0
2024-01-24 09:55:00,60.69,60.79,60.69,60.73,70180.0,60.69,60.79,60.69,60.73,70180.0
2024-01-24 10:00:00,60.73,60.81,60.6,60.61,74200.0,60.73,60.81,60.6,60.61,74200.0
2024-01-24 10:05:00,60.6,60.6,60.43,60.52,85004.0,60.6,60.6,60.43,60.52,85004.0
2024-01-24 10:10:00,60.5,60.55,60.44,60.47,84782.0,60.5,60.55,60.44,60.47,84782.0
2024-01-24 10:15:00,60.48,60.52,60.34,60.36,48908.0,60.48,60.52,60.34,60.36,48908.0
2024-01-24 10:20:00,60.37,60.39,60.28,60.3,55563.0,60.37,60.39,60.28,60.3,55563.0
2024-01-24 10:25:00,60.3,60.38,60.28,60.34,70853.0,60.3,60.38,60.28,60.34,70853.0
2024-01-24 10:30:00,60.3,60.36,60.26,60.35,56609.0,60.3,60.36,60.26,60.35,56609.0
2024-01-24 10:35:00,60.35,60.42,60.33,60.41,52223.0,60.35,60.42,60.33,60.41,52223.0
2024-01-24 10:40:00,60.41,60.44,60.36,60.4,25754.0,60.41,60.44,60.36,60.4,25754.0
2024-01-24 10:45:00,60.42,60.43,60.33,60.43,38317.0,60.42,60.43,60.33,60.43,38317.0
2024-01-24 10:50:00,60.42,60.43,60.33,60.33,83713.0,60.42,60.43,60.33,60.33,83713.0
2024-01-24 10:55:00,60.31,60.35,60.26,60.29,52478.0,60.31,60.35,60.26,60.29,52478.0
2024-01-24 11:00:00,60.3,60.34,60.19,60.23,50099.0,60.3,60.34,60.19,60.23,50099.0
2024-01-24 11:05:00,60.23,60.29,60.22,60.29,33049.0,60.23,60.29,60.22,60.29,33049.0
2024-01-24 11:10:00,60.28,60.28,60.2,60.22,32418.0,60.28,60.28,60.2,60.22,32418.0
2024-01-24 11:15:00,60.22,60.28,60.2,60.24,35732.0,60.22,60.28,60.2,60.24,35732.0
2024-01-24 11:20:00,60.25,60.26,60.21,60.21,45145.0,60.25,60.26,60.21,60.21,45145.0
2024-01-24 11:25:00,60.21,60.25,60.19,60.21,51861.0,60.21,60.25,60.19,60.21,51861.0
2024-01-24 11:30:00,60.22,60.24,60.19,60.2,55144.0,60.22,60.24,60.19,60.2,55144.0
2024-01-24 11:35:00,60.2,60.21,60.11,60.12,37195.0,60.2,60.21,60.11,60.12,37195.0
2024-01-24 11:40:00,60.13,60.17,60.1,60.12,30918.0,60.13,60.17,60.1,60.12,30918.0
2024-01-24 11:45:00,60.12,60.19,60.1,60.18,27387.0,60.12,60.19,60.1,60.18,27387.0
2024-01-24 11:50:00,60.18,60.23,60.18,60.21,28943.0,60.18,60.23,60.18,60.21,28943.0
2024-01-24 11:55:00,60.21,60.21,60.16,60.18,17220.0,60.21,60.21,60.16,60.18,17220.0
2024-01-24 12:00:00,60.19,60.2,60.12,60.13,42506.0,60.19,60.2,60.12,60.13,42506.0
2024-01-24 12:05:00,60.14,60.18,60.12,60.15,64157.0,60.14,60.18,60.12,60.15,64157.0
2024-01-24 12:10:00,60.15,60.15,60.04,60.04,53300.0,60.15,60.15,60.04,60.04,53300.0
2024-01-24 12:15:00,60.04,60.13,60.03,60.12,22601.0,60.04,60.13,60.03,60.12,22601.0
2024-01-24 12:20:00,60.12,60.12,60.04,60.06,13768.0,60.12,60.12,60.04,60.06,13768.0
2024-01-24 12:25:00,60.06,60.12,60.05,60.06,50529.0,60.06,60.12,60.05,60.06,50529.0
2024-01-24 12:30:00,60.05,60.11,60.03,60.11,34071.0,60.05,60.11,60.03,60.11,34071.0
2024-01-24 12:35:00,60.11,60.12,60.07,60.09,20719.0,60.11,60.12,60.07,60.09,20719.0
2024-01-24 12:40:00,60.09,60.14,60.09,60.12,39041.0,60.09,60.14,60.09,60.12,39041.0
2024-01-24 12:45:00,60.12,60.24,60.11,60.23,30424.0,60.12,60.24,60.11,60.23,30424.0
2024-01-24 12:50:00,60.23,60.27,60.19,60.2,19238.0,60.23,60.27,60.19,60.2,19238.0
2024-01-24 12:55:00,60.2,60.21,60.18,60.19,16983.0,60.2,60.21,60.18,60.19,16983.0
2024-01-24 13:00:00,60.19,60.23,60.16,60.22,47107.0,60.19,60.23,60.16,60.22,47107.0
2024-01-24 13:05:00,60.22,60.24,60.15,60.18,46913.0,60.22,60.24,60.15,60.18,46913.0
2024-01-24 13:10:00,60.18,60.18,60.09,60.12,31948.0,60.18,60.18,60.09,60.12,31948.0
2024-01-24 13:15:00,60.11,60.15,60.09,60.13,19617.0,60.11,60.15,60.09,60.13,19617.0
2024-01-24 13:20:00,60.13,60.13,60.09,60.1,25278.0,60.13,60.13,60.09,60.1,25278.0
2024-01-24 13:25:00,60.1,60.12,60.08,60.1,34094.0,60.1,60.12,60.08,60.1,34094.0
2024-01-24 13:30:00,60.1,60.11,60.06,60.1,31871.0,60.1,60.11,60.06,60.1,31871.0
2024-01-24 13:35:00,60.1,60.12,60.08,60.09,23179.0,60.1,60.12,60.08,60.09,23179.0
2024-01-24 13:40:00,60.09,60.13,60.07,60.08,20846.0,60.09,60.13,60.07,60.08,20846.0
2024-01-24 13:45:00,60.08,60.13,60.05,60.13,16761.0,60.08,60.13,60.05,60.13,16761.0
2024-01-24 13:50:00,60.13,60.16,60.1,60.15,26747.0,60.13,60.16,60.1,60.15,26747.0
2024-01-24 13:55:00,60.15,60.16,60.11,60.15,34796.0,60.15,60.16,60.11,60.15,34796.0
2024-01-24 14:00:00,60.16,60.17,60.13,60.14,24347.0,60.16,60.17,60.13,60.14,24347.0
2024-01-24 14:05:00,60.14,60.14,60.07,60.07,34627.0,60.14,60.14,60.07,60.07,34627.0
2024-01-24 14:10:00,60.07,60.07,60.03,60.05,45532.0,60.07,60.07,60.03,60.05,45532.0
2024-01-24 14:15:00,60.05,60.09,60.04,60.07,24661.0,60.05,60.09,60.04,60.07,24661.0
2024-01-24 14:20:00,60.07,60.09,60.05,60.06,37413.0,60.07,60.09,60.05,60.06,37413.0
2024-01-24 14:25:00,60.07,60.14,60.06,60.13,87853.0,60.07,60.14,60.06,60.13,87853.0
2024-01-24 14:30:00,60.14,60.14,60.04,60.05,38308.0,60.14,60.14,60.04,60.05,38308.0
2024-01-24 14:35:00,60.06,60.08,60.02,60.03,25142.0,60.06,60.08,60.02,60.03,25142.0
2024-01-24 14:40:00,60.02,60.08,60.01,60.08,41460.0,60.02,60.08,60.01,60.08,41460.0
2024-01-24 14:45:00,60.08,60.13,60.07,60.12,60375.0,60.08,60.13,60.07,60.12,60375.0
2024-01-24 14:50:00,60.13,60.13,60.08,60.09,26055.0,60.13,60.13,60.08,60.09,26055.0
2024-01-24 14:55:00,60.08,60.08,60.04,60.05,43389.0,60.08,60.08,60.04,60.05,43389.0
2024-01-24 15:00:00,60.05,60.13,60.04,60.12,68011.0,60.05,60.13,60.04,60.12,68011.0
2024-01-24 15:05:00,60.12,60.21,60.11,60.17,97259.0,60.12,60.21,60.11,60.17,97259.0
2024-01-24 15:10:00,60.16,60.18,60.08,60.11,70760.0,60.16,60.18,60.08,60.11,70760.0
2024-01-24 15:15:00,60.11,60.11,60.03,60.05,46580.0,60.11,60.11,60.03,60.05,46580.0
2024-01-24 15:20:00,60.05,60.07,59.99,60.02,60867.0,60.05,60.07,59.99,60.02,60867.0
2024-01-24 15:25:00,60.02,60.07,59.99,60.05,41877.0,60.02,60.07,59.99,60.05,41877.0
2024-01-24 15:30:00,60.05,60.14,60.05,60.09,75105.0,60.05,60.14,60.05,60.09,75105.0
2024-01-24 15:35:00,60.09,60.11,60.03,60.05,174118.0,60.09,60.11,60.03,60.05,174118.0
2024-01-24 15:40:00,60.05,60.11,60.04,60.05,138702.0,60.05,60.11,60.04,60.05,138702.0
2024-01-24 15:45:00,60.05,60.06,59.96,59.96,128968.0,60.05,60.06,59.96,59.96,128968.0
2024-01-24 15:50:00,59.96,59.98,59.88,59.91,186822.0,59.96,59.98,59.88,59.91,186822.0
2024-01-24 15:55:00,59.91,59.94,59.85,59.92,405695.0,59.91,59.94,59.85,59.92,405695.0
2024-01-25 09:30:00,60.27,60.3,60.11,60.23,126777.0,60.27,60.3,60.11,60.23,126777.0
2024-01-25 09:35:00,60.21,60.23,59.97,60.03,44065.0,60.21,60.23,59.97,60.03,44065.0
2024-01-25 09:40:00,60.04,60.21,60.03,60.17,34714.0,60.04,60.21,60.03,60.17,34714.0
2024-01-25 09:45:00,60.16,60.26,60.11,60.12,51284.0,60.16,60.26,60.11,60.12,51284.0
2024-01-25 09:50:00,60.12,60.23,60.1,60.2,43961.0,60.12,60.23,60.1,60.2,43961.0
2024-01-25 09:55:00,60.21,60.23,60.17,60.19,32734.0,60.21,60.23,60.17,60.19,32734.0
2024-01-25 10:00:00,60.19,60.23,60.06,60.09,52241.0,60.19,60.23,60.06,60.09,52241.0
2024-01-25 10:05:00,60.1,60.15,60.05,60.1,25553.0,60.1,60.15,60.05,60.1,25553.0
2024-01-25 10:10:00,60.1,60.12,60.03,60.05,55972.0,60.1,60.12,60.03,60.05,55972.0
2024-01-25 10:15:00,60.06,60.08,60.0,60.07,33064.0,60.06,60.08,60.0,60.07,33064.0
2024-01-25 10:20:00,60.08,60.17,60.0,60.1,589537.0,60.08,60.17,60.0,60.1,589537.0
2024-01-25 10:25:00,60.1,60.11,60.0,60.05,345507.0,60.1,60.11,60.0,60.05,345507.0
2024-01-25 10:30:00,60.05,60.11,60.03,60.08,42600.0,60.05,60.11,60.03,60.08,42600.0
2024-01-25 10:35:00,60.08,60.19,60.07,60.17,36098.0,60.08,60.19,60.07,60.17,36098.0
2024-01-25 10:40:00,60.18,60.18,60.1,60.14,57416.0,60.18,60.18,60.1,60.14,57416.0
2024-01-25 10:45:00,60.14,60.16,60.12,60.12,26476.0,60.14,60.16,60.12,60.12,26476.0
2024-01-25 10:50:00,60.12,60.17,60.08,60.15,42097.0,60.12,60.17,60.08,60.15,42097.0
2024-01-25 10:55:00,60.14,60.14,60.09,60.14,24955.0,60.14,60.14,60.09,60.14,24955.0
2024-01-25 11:00:00,60.13,60.19,60.13,60.17,24057.0,60.13,60.19,60.13,60.17,24057.0
2024-01-25 11:05:00,60.16,60.27,60.15,60.24,79852.0,60.16,60.27,60.15,60.24,79852.0
2024-01-25 11:10:00,60.24,60.27,60.2,60.27,57200.0,60.24,60.27,60.2,60.27,57200.0
2024-01-25 11:15:00,60.27,60.29,60.24,60.25,43576.0,60.27,60.29,60.24,60.25,43576.0
2024-01-25 11:20:00,60.24,60.24,60.2,60.2,18627.0,60.24,60.24,60.2,60.2,18627.0
2024-01-25 11:25:00,60.2,60.26,60.18,60.22,52407.0,60.2,60.26,60.18,60.22,52407.0
2024-01-25 11:30:00,60.22,60.29,60.22,60.26,12361.0,60.22,60.29,60.22,60.26,12361.0
2024-01-25 11:35:00,60.27,60.35,60.25,60.32,130571.0,60.27,60.35,60.25,60.32,130571.0
2024-01-25 11:40:00,60.32,60.32,60.23,60.23,47170.0,60.32,60.32,60.23,60.23,47170.0
2024-01-25 11:45:00,60.22,60.28,60.21,60.24,52273.0,60.22,60.28,60.21,60.24,52273.0
2024-01-25 11:50:00,60.24,60.27,60.22,60.23,36914.0,60.24,60.27,60.22,60.23,36914.0
2024-01-25 11:55:00,60.22,60.25,60.2,60.21,35061.0,60.22,60.25,60.2,60.21,35061.0
2024-01-25 12:00:00,60.21,60.22,60.18,60.18,56942.0,60.21,60.22,60.18,60.18,56942.0
2024-01-25 12:05:00,60.19,60.21,60.15,60.21,32121.0,60.19,60.21,60.15,60.21,32121.0
2024-01-25 12:10:00,60.2,60.25,60.19,60.23,28402.0,60.2,60.25,60.19,60.23,28402.0
2024-01-25 12:15:00,60.23,60.26,60.22,60.24,57297.0,60.23,60.26,60.22,60.24,57297.0
2024-01-25 12:20:00,60.24,60.29,60.22,60.25,39770.0,60.24,60.29,60.22,60.25,39770.0
2024-01-25 12:25:00,60.26,60.3,60.23,60.28,15756.0,60.26,60.3,60.23,60.28,15756.0
2024-01-25 12:30:00,60.29,60.35,60.28,60.31,134204.0,60.29,60.35,60.28,60.31,134204.0
2024-01-25 12:35:00,60.31,60.36,60.3,60.33,77461.0,60.31,60.36,60.3,60.33,77461.0
2024-01-25 12:40:00,60.32,60.34,60.29,60.3,18336.0,60.32,60.34,60.29,60.3,18336.0
2024-01-25 12:45:00,60.3,60.36,60.29,60.35,37631.0,60.3,60.36,60.29,60.35,37631.0
2024-01-25 12:50:00,60.34,60.37,60.33,60.36,21244.0,60.34,60.37,60.33,60.36,21244.0
2024-01-25 12:55:00,60.36,60.37,60.33,60.36,22354.0,60.36,60.37,60.33,60.36,22354.0
2024-01-25 13:00:00,60.37,60.38,60.34,60.37,60291.0,60.37,60.38,60.34,60.37,60291.0
2024-01-25 13:05:00,60.38,60.44,60.38,60.43,28633.0,60.38,60.44,60.38,60.43,28633.0
2024-01-25 13:10:00,60.43,60.45,60.39,60.4,34273.0,60.43,60.45,60.39,60.4,34273.0
2024-01-25 13:15:00,60.4,60.41,60.36,60.39,28222.0,60.4,60.41,60.36,60.39,28222.0
2024-01-25 13:20:00,60.39,60.41,60.38,60.39,23595.0,60.39,60.41,60.38,60.39,23595.0
2024-01-25 13:25:00,60.39,60.39,60.34,60.35,23334.0,60.39,60.39,60.34,60.35,23334.0
2024-01-25 13:30:00,60.35,60.43,60.35,60.41,48152.0,60.35,60.43,60.35,60.41,48152.0
2024-01-25 13:35:00,60.41,60.45,60.4,60.44,27247.0,60.41,60.45,60.4,60.44,27247.0
2024-01-25 13:40:00,60.45,60.49,60.43,60.48,22598.0,60.45,60.49,60.43,60.48,22598.0
2024-01-25 13:45:00,60.48,60.49,60.44,60.48,22164.0,60.48,60.49,60.44,60.48,22164.0
2024-01-25 13:50:00,60.48,60.52,60.47,60.52,45315.0,60.48,60.52,60.47,60.52,45315.0
2024-01-25 13:55:00,60.51,60.57,60.49,60.55,33307.0,60.51,60.57,60.49,60.55,33307.0
2024-01-25 14:00:00,60.55,60.59,60.51,60.57,37938.0,60.55,60.59,60.51,60.57,37938.0
2024-01-25 14:05:00,60.57,60.59,60.55,60.58,59961.0,60.57,60.59,60.55,60.58,59961.0
2024-01-25 14:10:00,60.58,60.63,60.57,60.59,42389.0,60.58,60.63,60.57,60.59,42389.0
2024-01-25 14:15:00,60.59,60.61,60.56,60.6,42861.0,60.59,60.61,60.56,60.6,42861.0
2024-01-25 14:20:00,60.6,60.64,60.57,60.63,24327.0,60.6,60.64,60.57,60.63,24327.0
2024-01-25 14:25:00,60.63,60.65,60.6,60.64,34927.0,60.63,60.65,60.6,60.64,34927.0
2024-01-25 14:30:00,60.64,60.73,60.63,60.7,25865.0,60.64,60.73,60.63,60.7,25865.0
2024-01-25 14:35:00,60.7,60.71,60.63,60.64,24644.0,60.7,60.71,60.63,60.64,24644.0
2024-01-25 14:40:00,60.64,60.65,60.58,60.59,30435.0,60.64,60.65,60.58,60.59,30435.0
2024-01-25 14:45:00,60.59,60.64,60.58,60.64,35498.0,60.59,60.64,60.58,60.64,35498.0
2024-01-25 14:50:00,60.63,60.66,60.58,60.66,31854.0,60.63,60.66,60.58,60.66,31854.0
2024-01-25 14:55:00,60.66,60.69,60.64,60.67,42540.0,60.66,60.69,60.64,60.67,42540.0
2024-01-25 15:00:00,60.66,60.68,60.63,60.65,32285.0,60.66,60.68,60.63,60.65,32285.0
2024-01-25 15:05:00,60.65,60.68,60.61,60.62,83592.0,60.65,60.68,60.61,60.62,83592.0
2024-01-25 15:10:00,60.62,60.63,60.57,60.6,70449.0,60.62,60.63,60.57,60.6,70449.0
2024-01-25 15:15:00,60.6,60.62,60.56,60.61,78028.0,60.6,60.62,60.56,60.61,78028.0
2024-01-25 15:20:00,60.61,60.62,60.53,60.54,78020.0,60.61,60.62,60.53,60.54,78020.0
2024-01-25 15:25:00,60.54,60.61,60.53,60.6,56257.0,60.54,60.61,60.53,60.6,56257.0
2024-01-25 15:30:00,60.59,60.66,60.58,60.64,87024.0,60.59,60.66,60.58,60.64,87024.0
2024-01-25 15:35:00,60.64,60.69,60.63,60.69,74353.0,60.64,60.69,60.63,60.69,74353.0
2024-01-25 15:40:00,60.69,60.75,60.68,60.71,101593.0,60.69,60.75,60.68,60.71,101593.0
2024-01-25 15:45:00,60.72,60.76,60.69,60.76,118116.0,60.72,60.76,60.69,60.76,118116.0
2024-01-25 15:50:00,60.76,60.83,60.74,60.79,247472.0,60.76,60.83,60.74,60.79,247472.0
2024-01-25 15:55:00,60.79,60.86,60.78,60.83,426785.0,60.79,60.86,60.78,60.83,426785.0
2024-01-26 09:30:00,61.08,61.14,60.72,60.79,119772.0,61.08,61.14,60.72,60.79,119772.0
2024-01-26 09:35:00,60.77,60.99,60.74,60.96,64781.0,60.77,60.99,60.74,60.96,64781.0
2024-01-26 09:40:00,60.97,60.97,60.85,60.88,45443.0,60.97,60.97,60.85,60.88,45443.0
2024-01-26 09:45:00,60.88,61.01,60.84,60.96,48021.0,60.88,61.01,60.84,60.96,48021.0
2024-01-26 09:50:00,60.97,61.01,60.88,60.91,46980.0,60.97,61.01,60.88,60.91,46980.0
2024-01-26 09:55:00,60.88,60.89,60.75,60.89,86087.0,60.88,60.89,60.75,60.89,86087.0
2024-01-26 10:00:00,60.88,60.92,60.78,60.87,44725.0,60.88,60.92,60.78,60.87,44725.0
2024-01-26 10:05:00,60.86,61.05,60.85,61.04,71156.0,60.86,61.05,60.85,61.04,71156.0
2024-01-26 10:10:00,61.04,61.06,60.94,61.0,56473.0,61.04,61.06,60.94,61.0,56473.0
2024-01-26 10:15:00,60.99,61.08,60.98,61.08,44059.0,60.99,61.08,60.98,61.08,44059.0
2024-01-26 10:20:00,61.08,61.12,61.01,61.06,48200.0,61.08,61.12,61.01,61.06,48200.0
2024-01-26 10:25:00,61.05,61.16,61.02,61.13,163050.0,61.05,61.16,61.02,61.13,163050.0
2024-01-26 10:30:00,61.13,61.21,61.1,61.21,59782.0,61.13,61.21,61.1,61.21,59782.0
2024-01-26 10:35:00,61.21,61.21,61.1,61.15,130915.0,61.21,61.21,61.1,61.15,130915.0
2024-01-26 10:40:00,61.14,61.22,61.14,61.22,53683.0,61.14,61.22,61.14,61.22,53683.0
2024-01-26 10:45:00,61.21,61.24,61.19,61.2,41150.0,61.21,61.24,61.19,61.2,41150.0
2024-01-26 10:50:00,61.2,61.2,61.06,61.15,183578.0,61.2,61.2,61.06,61.15,183578.0
2024-01-26 10:55:00,61.16,61.19,61.14,61.19,116536.0,61.16,61.19,61.14,61.19,116536.0
2024-01-26 11:00:00,61.19,61.26,61.18,61.25,35723.0,61.19,61.26,61.18,61.25,35723.0
2024-01-26 11:05:00,61.24,61.26,61.21,61.23,27251.0,61.24,61.26,61.21,61.23,27251.0
2024-01-26 11:10:00,61.24,61.29,61.19,61.24,140207.0,61.24,61.29,61.19,61.24,140207.0
2024-01-26 11:15:00,61.24,61.29,61.23,61.23,37495.0,61.24,61.29,61.23,61.23,37495.0
2024-01-26 11:20:00,61.23,61.27,61.21,61.23,44158.0,61.23,61.27,61.21,61.23,44158.0
2024-01-26 11:25:00,61.23,61.28,61.23,61.28,49019.0,61.23,61.28,61.23,61.28,49019.0
2024-01-26 11:30:00,61.28,61.29,61.24,61.25,17432.0,61.28,61.29,61.24,61.25,17432.0
2024-01-26 11:35:00,61.25,61.26,61.18,61.2,20648.0,61.25,61.26,61.18,61.2,20648.0
2024-01-26 11:40:00,61.2,61.25,61.2,61.23,17627.0,61.2,61.25,61.2,61.23,17627.0
2024-01-26 11:45:00,61.23,61.29,61.22,61.25,19263.0,61.23,61.29,61.22,61.25,19263.0
2024-01-26 11:50:00,61.25,61.28,61.24,61.27,17244.0,61.25,61.28,61.24,61.27,17244.0
2024-01-26 11:55:00,61.26,61.29,61.24,61.27,19693.0,61.26,61.29,61.24,61.27,19693.0
2024-01-26 12:00:00,61.27,61.31,61.26,61.26,141227.0,61.27,61.31,61.26,61.26,141227.0
2024-01-26 12:05:00,61.26,61.28,61.21,61.22,25011.0,61.26,61.28,61.21,61.22,25011.0
2024-01-26 12:10:00,61.21,61.24,61.19,61.21,43705.0,61.21,61.24,61.19,61.21,43705.0
2024-01-26 12:15:00,61.21,61.26,61.21,61.24,18341.0,61.21,61.26,61.21,61.24,18341.0
2024-01-26 12:20:00,61.25,61.25,61.19,61.2,33058.0,61.25,61.25,61.19,61.2,33058.0
2024-01-26 12:25:00,61.2,61.22,61.19,61.22,33795.0,61.2,61.22,61.19,61.22,33795.0
2024-01-26 12:30:00,61.21,61.23,61.19,61.21,28184.0,61.21,61.23,61.19,61.21,28184.0
2024-01-26 12:35:00,61.22,61.22,61.12,61.14,56291.0,61.22,61.22,61.12,61.14,56291.0
2024-01-26 12:40:00,61.14,61.16,61.06,61.06,17703.0,61.14,61.16,61.06,61.06,17703.0
2024-01-26 12:45:00,61.07,61.1,61.01,61.01,24507.0,61.07,61.1,61.01,61.01,24507.0
2024-01-26 12:50:00,61.01,61.03,60.99,61.03,26379.0,61.01,61.03,60.99,61.03,26379.0
2024-01-26 12:55:00,61.03,61.03,60.99,61.02,19931.0,61.03,61.03,60.99,61.02,19931.0
2024-01-26 13:00:00,61.01,61.04,60.99,61.0,19710.0,61.01,61.04,60.99,61.0,19710.0
2024-01-26 13:05:00,61.0,61.03,60.99,61.02,34345.0,61.0,61.03,60.99,61.02,34345.0
2024-01-26 13:10:00,61.02,61.03,60.99,61.02,21702.0,61.02,61.03,60.99,61.02,21702.0
2024-01-26 13:15:00,61.02,61.04,60.99,61.03,20323.0,61.02,61.04,60.99,61.03,20323.0
2024-01-26 13:20:00,61.03,61.05,61.01,61.02,12447.0,61.03,61.05,61.01,61.02,12447.0
2024-01-26 13:25:00,61.01,61.02,60.93,60.95,27281.0,61.01,61.02,60.93,60.95,27281.0
2024-01-26 13:30:00,60.94,60.99,60.93,60.99,20861.0,60.94,60.99,60.93,60.99,20861.0
2024-01-26 13:35:00,60.99,61.01,60.95,60.97,27847.0,60.99,61.01,60.95,60.97,27847.0
2024-01-26 13:40:00,60.97,60.99,60.92,60.99,30333.0,60.97,60.99,60.92,60.99,30333.0
2024-01-26 13:45:00,60.98,61.02,60.98,61.02,23253.0,60.98,61.02,60.98,61.02,23253.0
2024-01-26 13:50:00,61.02,61.06,61.01,61.05,33092.0,61.02,61.06,61.01,61.05,33092.0
2024-01-26 13:55:00,61.05,61.09,61.04,61.07,26148.0,61.05,61.09,61.04,61.07,26148.0
2024-01-26 14:00:00,61.08,61.12,61.07,61.1,22220.0,61.08,61.12,61.07,61.1,22220.0
2024-01-26 14:05:00,61.1,61.13,61.06,61.08,26381.0,61.1,61.13,61.06,61.08,26381.0
2024-01-26 14:10:00,61.09,61.11,61.06,61.08,23914.0,61.09,61.11,61.06,61.08,23914.0
2024-01-26 14:15:00,61.08,61.12,61.07,61.1,26341.0,61.08,61.12,61.07,61.1,26341.0
2024-01-26 14:20:00,61.09,61.11,61.07,61.09,26527.0,61.09,61.11,61.07,61.09,26527.0
2024-01-26 14:25:00,61.09,61.11,61.07,61.1,27456.0,61.09,61.11,61.07,61.1,27456.0
2024-01-26 14:30:00,61.1,61.12,61.07,61.08,23220.0,61.1,61.12,61.07,61.08,23220.0
2024-01-26 14:35:00,61.08,61.09,61.06,61.09,25503.0,61.08,61.09,61.06,61.09,25503.0
2024-01-26 14:40:00,61.09,61.12,61.08,61.11,58665.0,61.09,61.12,61.08,61.11,58665.0
2024-01-26 14:45:00,61.11,61.16,61.1,61.16,28220.0,61.11,61.16,61.1,61.16,28220.0
2024-01-26 14:50:00,61.16,61.21,61.14,61.16,44301.0,61.16,61.21,61.14,61.16,44301.0
2024-01-26 14:55:00,61.16,61.17,61.12,61.17,28891.0,61.16,61.17,61.12,61.17,28891.0
2024-01-26 15:00:00,61.17,61.21,61.14,61.19,30153.0,61.17,61.21,61.14,61.19,30153.0
2024-01-26 15:05:00,61.19,61.2,61.17,61.2,41030.0,61.19,61.2,61.17,61.2,41030.0
2024-01-26 15:10:00,61.2,61.24,61.19,61.2,68340.0,61.2,61.24,61.19,61.2,68340.0
2024-01-26 15:15:00,61.2,61.22,61.17,61.18,45274.0,61.2,61.22,61.17,61.18,45274.0
2024-01-26 15:20:00,61.17,61.18,61.13,61.15,34779.0,61.17,61.18,61.13,61.15,34779.0
2024-01-26 15:25:00,61.15,61.18,61.13,61.15,37431.0,61.15,61.18,61.13,61.15,37431.0
2024-01-26 15:30:00,61.15,61.17,61.14,61.16,50878.0,61.15,61.17,61.14,61.16,50878.0
2024-01-26 15:35:00,61.15,61.18,61.11,61.13,61631.0,61.15,61.18,61.11,61.13,61631.0
2024-01-26 15:40:00,61.13,61.17,61.1,61.16,57448.0,61.13,61.17,61.1,61.16,57448.0
2024-01-26 15:45:00,61.16,61.17,61.12,61.17,99310.0,61.16,61.17,61.12,61.17,99310.0
2024-01-26 15:50:00,61.16,61.17,61.09,61.1,156110.0,61.16,61.17,61.09,61.1,156110.0
2024-01-26 15:55:00,61.11,61.15,61.07,61.12,320923.0,61.11,61.15,61.07,61.12,320923.0
2024-01-29 09:30:00,60.91,61.03,60.78,60.97,146145.0,60.91,61.03,60.78,60.97,146145.0
2024-01-29 09:35:00,60.97,61.03,60.85,60.95,174695.0,60.97,61.03,60.85,60.95,174695.0
2024-01-29 09:40:00,60.97,61.08,60.91,60.98,28449.0,60.97,61.08,60.91,60.98,28449.0
2024-01-29 09:45:00,60.96,61.12,60.96,61.04,58954.0,60.96,61.12,60.96,61.04,58954.0
2024-01-29 09:50:00,61.05,61.06,60.97,61.0,21385.0,61.05,61.06,60.97,61.0,21385.0
2024-01-29 09:55:00,61.0,61.04,60.93,61.04,33080.0,61.0,61.04,60.93,61.04,33080.0
2024-01-29 10:00:00,61.04,61.08,60.99,61.0,35991.0,61.04,61.08,60.99,61.0,35991.0
2024-01-29 10:05:00,61.0,61.03,60.94,61.0,48046.0,61.0,61.03,60.94,61.0,48046.0
2024-01-29 10:10:00,61.0,61.04,60.99,61.03,28360.0,61.0,61.04,60.99,61.03,28360.0
2024-01-29 10:15:00,61.03,61.06,60.99,61.03,27247.0,61.03,61.06,60.99,61.03,27247.0
2024-01-29 10:20:00,61.03,61.03,60.92,60.94,32987.0,61.03,61.03,60.92,60.94,32987.0
2024-01-29 10:25:00,60.94,60.95,60.9,60.92,26831.0,60.94,60.95,60.9,60.92,26831.0
2024-01-29 10:30:00,60.91,60.92,60.87,60.92,26615.0,60.91,60.92,60.87,60.92,26615.0
2024-01-29 10:35:00,60.92,60.94,60.89,60.92,24650.0,60.92,60.94,60.89,60.92,24650.0
2024-01-29 10:40:00,60.92,60.92,60.84,60.86,27395.0,60.92,60.92,60.84,60.86,27395.0
2024-01-29 10:45:00,60.87,60.91,60.86,60.89,33726.0,60.87,60.91,60.86,60.89,33726.0
2024-01-29 10:50:00,60.89,60.94,60.87,60.92,37949.0,60.89,60.94,60.87,60.92,37949.0
2024-01-29 10:55:00,60.92,60.93,60.87,60.91,32991.0,60.92,60.93,60.87,60.91,32991.0
2024-01-29 11:00:00,60.91,60.91,60.84,60.85,29453.0,60.91,60.91,60.84,60.85,29453.0
2024-01-29 11:05:00,60.85,60.88,60.82,60.86,31091.0,60.85,60.88,60.82,60.86,31091.0
2024-01-29 11:10:00,60.87,60.9,60.82,60.9,32295.0,60.87,60.9,60.82,60.9,32295.0
2024-01-29 11:15:00,60.9,60.92,60.87,60.92,27874.0,60.9,60.92,60.87,60.92,27874.0
2024-01-29 11:20:00,60.92,60.93,60.87,60.9,38762.0,60.92,60.93,60.87,60.9,38762.0
2024-01-29 11:25:00,60.89,60.95,60.89,60.94,22172.0,60.89,60.95,60.89,60.94,22172.0
2024-01-29 11:30:00,60.94,61.02,60.94,61.01,62640.0,60.94,61.02,60.94,61.01,62640.0
2024-01-29 11:35:00,61.01,61.02,60.98,61.01,33915.0,61.01,61.02,60.98,61.01,33915.0
2024-01-29 11:40:00,61.01,61.05,60.99,61.03,24521.0,61.01,61.05,60.99,61.03,24521.0
2024-01-29 11:45:00,61.04,61.06,61.03,61.04,25662.0,61.04,61.06,61.03,61.04,25662.0
2024-01-29 11:50:00,61.05,61.07,61.03,61.05,26272.0,61.05,61.07,61.03,61.05,26272.0
2024-01-29 11:55:00,61.05,61.07,61.03,61.04,31565.0,61.05,61.07,61.03,61.04,31565.0
2024-01-29 12:00:00,61.04,61.05,61.0,61.02,36691.0,61.04,61.05,61.0,61.02,36691.0
2024-01-29 12:05:00,61.03,61.07,61.01,61.07,13815.0,61.03,61.07,61.01,61.07,13815.0
2024-01-29 12:10:00,61.06,61.06,61.02,61.03,18803.0,61.06,61.06,61.02,61.03,18803.0
2024-01-29 12:15:00,61.03,61.05,61.01,61.02,18048.0,61.03,61.05,61.01,61.02,18048.0
2024-01-29 12:20:00,61.02,61.02,60.98,61.0,18838.0,61.02,61.02,60.98,61.0,18838.0
2024-01-29 12:25:00,61.0,61.03,60.99,61.03,22641.0,61.0,61.03,60.99,61.03,22641.0
2024-01-29 12:30:00,61.03,61.07,60.99,61.05,47640.0,61.03,61.07,60.99,61.05,47640.0
2024-01-29 12:35:00,61.05,61.08,61.03,61.05,30956.0,61.05,61.08,61.03,61.05,30956.0
2024-01-29 12:40:00,61.05,61.08,61.05,61.06,63283.0,61.05,61.08,61.05,61.06,63283.0
2024-01-29 12:45:00,61.07,61.08,61.04,61.08,62814.0,61.07,61.08,61.04,61.08,62814.0
2024-01-29 12:50:00,61.08,61.11,61.07,61.1,29477.0,61.08,61.11,61.07,61.1,29477.0
2024-01-29 12:55:00,61.09,61.15,61.07,61.15,44589.0,61.09,61.15,61.07,61.15,44589.0
2024-01-29 13:00:00,61.15,61.16,61.1,61.11,22485.0,61.15,61.16,61.1,61.11,22485.0
2024-01-29 13:05:00,61.09,61.18,61.09,61.16,51290.0,61.09,61.18,61.09,61.16,51290.0
2024-01-29 13:10:00,61.16,61.2,61.15,61.19,26517.0,61.16,61.2,61.15,61.19,26517.0
2024-01-29 13:15:00,61.19,61.21,61.18,61.19,16493.0,61.19,61.21,61.18,61.19,16493.0
2024-01-29 13:20:00,61.19,61.19,61.16,61.18,17229.0,61.19,61.19,61.16,61.18,17229.0
2024-01-29 13:25:00,61.18,61.25,61.18,61.24,25354.0,61.18,61.25,61.18,61.24,25354.0
2024-01-29 13:30:00,61.24,61.26,61.23,61.23,16576.0,61.24,61.26,61.23,61.23,16576.0
2024-01-29 13:35:00,61.24,61.24,61.19,61.2,18210.0,61.24,61.24,61.19,61.2,18210.0
2024-01-29 13:40:00,61.19,61.22,61.14,61.16,77157.0,61.19,61.22,61.14,61.16,77157.0
2024-01-29 13:45:00,61.15,61.15,61.06,61.06,41021.0,61.15,61.15,61.06,61.06,41021.0
2024-01-29 13:50:00,61.07,61.08,61.02,61.02,52643.0,61.07,61.08,61.02,61.02,52643.0
2024-01-29 13:55:00,61.02,61.03,60.97,60.98,38778.0,61.02,61.03,60.97,60.98,38778.0
2024-01-29 14:00:00,60.97,61.04,60.97,61.04,52565.0,60.97,61.04,60.97,61.04,52565.0
2024-01-29 14:05:00,61.04,61.05,60.99,61.01,110620.0,61.04,61.05,60.99,61.01,110620.0
2024-01-29 14:10:00,61.01,61.05,61.0,61.02,45305.0,61.01,61.05,61.0,61.02,45305.0
2024-01-29 14:15:00,61.02,61.07,61.01,61.04,28786.0,61.02,61.07,61.01,61.04,28786.0
2024-01-29 14:20:00,61.05,61.08,61.03,61.05,30143.0,61.05,61.08,61.03,61.05,30143.0
2024-01-29 14:25:00,61.05,61.06,61.0,61.02,30799.0,61.05,61.06,61.0,61.02,30799.0
2024-01-29 14:30:00,61.02,61.05,61.0,61.04,28746.0,61.02,61.05,61.0,61.04,28746.0
2024-01-29 14:35:00,61.04,61.06,61.03,61.04,35529.0,61.04,61.06,61.03,61.04,35529.0
2024-01-29 14:40:00,61.04,61.09,61.02,61.07,53650.0,61.04,61.09,61.02,61.07,53650.0
2024-01-29 14:45:00,61.07,61.08,61.03,61.03,52923.0,61.07,61.08,61.03,61.03,52923.0
2024-01-29 14:50:00,61.03,61.05,61.02,61.04,42318.0,61.03,61.05,61.02,61.04,42318.0
2024-01-29 14:55:00,61.04,61.04,61.02,61.04,25591.0,61.04,61.04,61.02,61.04,25591.0
2024-01-29 15:00:00,61.04,61.15,61.03,61.13,69893.0,61.04,61.15,61.03,61.13,69893.0
2024-01-29 15:05:00,61.13,61.18,61.12,61.16,56752.0,61.13,61.18,61.12,61.16,56752.0
2024-01-29 15:10:00,61.16,61.16,61.08,61.1,40458.0,61.16,61.16,61.08,61.1,40458.0
2024-01-29 15:15:00,61.09,61.17,61.09,61.16,50130.0,61.09,61.17,61.09,61.16,50130.0
2024-01-29 15:20:00,61.17,61.19,61.14,61.16,48558.0,61.17,61.19,61.14,61.16,48558.0
2024-01-29 15:25:00,61.15,61.22,61.15,61.18,62777.0,61.15,61.22,61.15,61.18,62777.0
2024-01-29 15:30:00,61.19,61.22,61.18,61.22,44788.0,61.19,61.22,61.18,61.22,44788.0
2024-01-29 15:35:00,61.22,61.24,61.2,61.2,69402.0,61.22,61.24,61.2,61.2,69402.0
2024-01-29 15:40:00,61.2,61.22,61.15,61.19,106800.0,61.2,61.22,61.15,61.19,106800.0
2024-01-29 15:45:00,61.18,61.21,61.15,61.17,106025.0,61.18,61.21,61.15,61.17,106025.0
2024-01-29 15:50:00,61.18,61.22,61.14,61.22,172133.0,61.18,61.22,61.14,61.22,172133.0
2024-01-29 15:55:00,61.22,61.34,61.2,61.32,311133.0,61.22,61.34,61.2,61.32,311133.0
2024-01-30 09:30:00,61.32,61.4,61.12,61.27,205799.0,61.32,61.4,61.12,61.27,205799.0
2024-01-30 09:35:00,61.25,61.28,61.09,61.09,68331.0,61.25,61.28,61.09,61.09,68331.0
2024-01-30 09:40:00,61.09,61.37,61.08,61.3,120409.0,61.09,61.37,61.08,61.3,120409.0
2024-01-30 09:45:00,61.29,61.41,61.28,61.32,69593.0,61.29,61.41,61.28,61.32,69593.0
2024-01-30 09:50:00,61.32,61.39,61.26,61.34,128907.0,61.32,61.39,61.26,61.34,128907.0
2024-01-30 09:55:00,61.34,61.46,61.33,61.44,66326.0,61.34,61.46,61.33,61.44,66326.0
2024-01-30 10:00:00,61.43,61.43,61.29,61.3,33530.0,61.43,61.43,61.29,61.3,33530.0
2024-01-30 10:05:00,61.3,61.3,61.19,61.24,72918.0,61.3,61.3,61.19,61.24,72918.0
2024-01-30 10:10:00,61.24,61.3,61.22,61.3,37622.0,61.24,61.3,61.22,61.3,37622.0
2024-01-30 10:15:00,61.29,61.35,61.25,61.32,35578.0,61.29,61.35,61.25,61.32,35578.0
2024-01-30 10:20:00,61.33,61.33,61.22,61.25,30081.0,61.33,61.33,61.22,61.25,30081.0
2024-01-30 10:25:00,61.25,61.36,61.21,61.36,33125.0,61.25,61.36,61.21,61.36,33125.0
2024-01-30 10:30:00,61.36,61.36,61.27,61.3,27467.0,61.36,61.36,61.27,61.3,27467.0
2024-01-30 10:35:00,61.3,61.34,61.27,61.3,43012.0,61.3,61.34,61.27,61.3,43012.0
2024-01-30 10:40:00,61.29,61.3,61.23,61.24,32768.0,61.29,61.3,61.23,61.24,32768.0
2024-01-30 10:45:00,61.23,61.25,61.19,61.2,27320.0,61.23,61.25,61.19,61.2,27320.0
2024-01-30 10:50:00,61.2,61.23,61.17,61.18,45972.0,61.2,61.23,61.17,61.18,45972.0
2024-01-30 10:55:00,61.19,61.22,61.16,61.2,53947.0,61.19,61.22,61.16,61.2,53947.0
2024-01-30 11:00:00,61.2,61.21,61.15,61.2,44664.0,61.2,61.21,61.15,61.2,44664.0
2024-01-30 11:05:00,61.21,61.3,61.2,61.29,44351.0,61.21,61.3,61.2,61.29,44351.0
2024-01-30 11:10:00,61.29,61.32,61.23,61.25,36565.0,61.29,61.32,61.23,61.25,36565.0
2024-01-30 11:15:00,61.24,61.26,61.21,61.24,22619.0,61.24,61.26,61.21,61.24,22619.0
2024-01-30 11:20:00,61.25,61.28,61.23,61.23,24654.0,61.25,61.28,61.23,61.23,24654.0
2024-01-30 11:25:00,61.23,61.26,61.22,61.23,27147.0,61.23,61.26,61.22,61.23,27147.0
2024-01-30 11:30:00,61.24,61.26,61.22,61.23,47661.0,61.24,61.26,61.22,61.23,47661.0
2024-01-30 11:35:00,61.23,61.24,61.16,61.16,55609.0,61.23,61.24,61.16,61.16,55609.0
2024-01-30 11:40:00,61.17,61.22,61.13,61.2,23504.0,61.17,61.22,61.13,61.2,23504.0
2024-01-30 11:45:00,61.2,61.22,61.18,61.19,19482.0,61.2,61.22,61.18,61.19,19482.0
2024-01-30 11:50:00,61.19,61.21,61.17,61.21,29558.0,61.19,61.21,61.17,61.21,29558.0
2024-01-30 11:55:00,61.21,61.24,61.19,61.23,29112.0,61.21,61.24,61.19,61.23,29112.0
2024-01-30 12:00:00,61.23,61.28,61.22,61.27,64241.0,61.23,61.28,61.22,61.27,64241.0
2024-01-30 12:05:00,61.27,61.28,61.24,61.28,34279.0,61.27,61.28,61.24,61.28,34279.0
2024-01-30 12:10:00,61.28,61.31,61.26,61.3,24556.0,61.28,61.31,61.26,61.3,24556.0
2024-01-30 12:15:00,61.3,61.33,61.28,61.33,63926.0,61.3,61.33,61.28,61.33,63926.0
2024-01-30 12:20:00,61.33,61.35,61.3,61.34,22571.0,61.33,61.35,61.3,61.34,22571.0
2024-01-30 12:25:00,61.34,61.35,61.31,61.31,27838.0,61.34,61.35,61.31,61.31,27838.0
2024-01-30 12:30:00,61.31,61.31,61.25,61.28,48166.0,61.31,61.31,61.25,61.28,48166.0
2024-01-30 12:35:00,61.28,61.29,61.26,61.29,27820.0,61.28,61.29,61.26,61.29,27820.0
2024-01-30 12:40:00,61.29,61.31,61.27,61.3,29340.0,61.29,61.31,61.27,61.3,29340.0
2024-01-30 12:45:00,61.3,61.32,61.29,61.3,26318.0,61.3,61.32,61.29,61.3,26318.0
2024-01-30 12:50:00,61.29,61.32,61.28,61.32,22880.0,61.29,61.32,61.28,61.32,22880.0
2024-01-30 12:55:00,61.32,61.34,61.29,61.3,35063.0,61.32,61.34,61.29,61.3,35063.0
2024-01-30 13:00:00,61.3,61.31,61.27,61.29,42810.0,61.3,61.31,61.27,61.29,42810.0
2024-01-30 13:05:00,61.29,61.3,61.24,61.26,28587.0,61.29,61.3,61.24,61.26,28587.0
2024-01-30 13:10:00,61.26,61.29,61.25,61.29,17241.0,61.26,61.29,61.25,61.29,17241.0
2024-01-30 13:15:00,61.29,61.34,61.28,61.3,41390.0,61.29,61.34,61.28,61.3,41390.0
2024-01-30 13:20:00,61.3,61.32,61.29,61.3,47993.0,61.3,61.32,61.29,61.3,47993.0
2024-01-30 13:25:00,61.3,61.35,61.3,61.33,41389.0,61.3,61.35,61.3,61.33,41389.0
2024-01-30 13:30:00,61.34,61.36,61.31,61.35,31157.0,61.34,61.36,61.31,61.35,31157.0
2024-01-30 13:35:00,61.34,61.35,61.3,61.3,37719.0,61.34,61.35,61.3,61.3,37719.0
2024-01-30 13:40:00,61.3,61.32,61.27,61.3,33929.0,61.3,61.32,61.27,61.3,33929.0
2024-01-30 13:45:00,61.3,61.32,61.26,61.29,36094.0,61.3,61.32,61.26,61.29,36094.0
2024-01-30 13:50:00,61.3,61.34,61.29,61.34,26876.0,61.3,61.34,61.29,61.34,26876.0
2024-01-30 13:55:00,61.33,61.41,61.32,61.36,89096.0,61.33,61.41,61.32,61.36,89096.0
2024-01-30 14:00:00,61.36,61.4,61.35,61.38,41836.0,61.36,61.4,61.35,61.38,41836.0
2024-01-30 14:05:00,61.38,61.41,61.37,61.41,25042.0,61.38,61.41,61.37,61.41,25042.0
2024-01-30 14:10:00,61.4,61.43,61.38,61.41,40698.0,61.4,61.43,61.38,61.41,40698.0
2024-01-30 14:15:00,61.41,61.41,61.38,61.39,35364.0,61.41,61.41,61.38,61.39,35364.0
2024-01-30 14:20:00,61.39,61.43,61.38,61.43,35345.0,61.39,61.43,61.38,61.43,35345.0
2024-01-30 14:25:00,61.43,61.44,61.39,61.4,53167.0,61.43,61.44,61.39,61.4,53167.0
2024-01-30 14:30:00,61.39,61.41,61.37,61.39,42025.0,61.39,61.41,61.37,61.39,42025.0
2024-01-30 14:35:00,61.39,61.43,61.38,61.41,91442.0,61.39,61.43,61.38,61.41,91442.0
2024-01-30 14:40:00,61.4,61.42,61.38,61.39,36842.0,61.4,61.42,61.38,61.39,36842.0
2024-01-30 14:45:00,61.39,61.39,61.33,61.33,45468.0,61.39,61.39,61.33,61.33,45468.0
2024-01-30 14:50:00,61.33,61.34,61.27,61.29,116247.0,61.33,61.34,61.27,61.29,116247.0
2024-01-30 14:55:00,61.3,61.33,61.26,61.29,56929.0,61.3,61.33,61.26,61.29,56929.0
2024-01-30 15:00:00,61.29,61.35,61.27,61.32,53785.0,61.29,61.35,61.27,61.32,53785.0
2024-01-30 15:05:00,61.32,61.33,61.27,61.3,69992.0,61.32,61.33,61.27,61.3,69992.0
2024-01-30 15:10:00,61.3,61.34,61.28,61.33,67330.0,61.3,61.34,61.28,61.33,67330.0
2024-01-30 15:15:00,61.33,61.34,61.3,61.34,39606.0,61.33,61.34,61.3,61.34,39606.0
2024-01-30 15:20:00,61.34,61.36,61.27,61.28,116311.0,61.34,61.36,61.27,61.28,116311.0
2024-01-30 15:25:00,61.29,61.31,61.26,61.28,51267.0,61.29,61.31,61.26,61.28,51267.0
2024-01-30 15:30:00,61.28,61.29,61.22,61.26,81436.0,61.28,61.29,61.22,61.26,81436.0
2024-01-30 15:35:00,61.25,61.27,61.21,61.25,78717.0,61.25,61.27,61.21,61.25,78717.0
2024-01-30 15:40:00,61.24,61.25,61.2,61.21,97508.0,61.24,61.25,61.2,61.21,97508.0
2024-01-30 15:45:00,61.2,61.25,61.18,61.23,171645.0,61.2,61.25,61.18,61.23,171645.0
2024-01-30 15:50:00,61.24,61.47,61.23,61.44,359430.0,61.24,61.47,61.23,61.44,359430.0
2024-01-30 15:55:00,61.44,61.47,61.33,61.43,509617.0,61.44,61.47,61.33,61.43,509617.0
2024-01-31 09:30:00,64.0,64.49,63.1,63.71,429585.0,64.0,64.49,63.1,63.71,429585.0
2024-01-31 09:35:00,63.64,63.75,63.47,63.67,235274.0,63.64,63.75,63.47,63.67,235274.0
2024-01-31 09:40:00,63.68,63.68,63.1,63.28,274327.0,63.68,63.68,63.1,63.28,274327.0
2024-01-31 09:45:00,63.3,63.47,63.22,63.31,115053.0,63.3,63.47,63.22,63.31,115053.0
2024-01-31 09:50:00,63.31,63.32,62.91,63.06,221790.0,63.31,63.32,62.91,63.06,221790.0
2024-01-31 09:55:00,63.05,63.2,63.0,63.0,166160.0,63.05,63.2,63.0,63.0,166160.0
2024-01-31 10:00:00,63.0,63.28,62.89,63.04,220682.0,63.0,63.28,62.89,63.04,220682.0
2024-01-31 10:05:00,63.04,63.11,62.89,62.95,99641.0,63.04,63.11,62.89,62.95,99641.0
2024-01-31 10:10:00,62.96,63.25,62.94,63.04,141312.0,62.96,63.25,62.94,63.04,141312.0
2024-01-31 10:15:00,63.03,63.08,62.93,62.99,220876.0,63.03,63.08,62.93,62.99,220876.0
2024-01-31 10:20:00,62.99,62.99,62.63,62.7,145026.0,62.99,62.99,62.63,62.7,145026.0
2024-01-31 10:25:00,62.71,62.9,62.69,62.83,135231.0,62.71,62.9,62.69,62.83,135231.0
2024-01-31 10:30:00,62.84,62.98,62.71,62.87,132353.0,62.84,62.98,62.71,62.87,132353.0
2024-01-31 10:35:00,62.87,62.98,62.68,62.84,144901.0,62.87,62.98,62.68,62.84,144901.0
2024-01-31 10:40:00,62.84,63.01,62.79,62.91,90329.0,62.84,63.01,62.79,62.91,90329.0
2024-01-31 10:45:00,62.91,62.93,62.79,62.83,87853.0,62.91,62.93,62.79,62.83,87853.0
2024-01-31 10:50:00,62.83,63.11,62.77,63.05,225128.0,62.83,63.11,62.77,63.05,225128.0
2024-01-31 10:55:00,63.04,63.08,62.89,62.9,88963.0,63.04,63.08,62.89,62.9,88963.0
2024-01-31 11:00:00,62.9,63.01,62.89,62.95,63256.0,62.9,63.01,62.89,62.95,63256.0
2024-01-31 11:05:00,62.95,63.02,62.85,62.9,245732.0,62.95,63.02,62.85,62.9,245732.0
2024-01-31 11:10:00,62.9,62.92,62.83,62.89,62706.0,62.9,62.92,62.83,62.89,62706.0
2024-01-31 11:15:00,62.9,63.01,62.89,62.95,119062.0,62.9,63.01,62.89,62.95,119062.0
2024-01-31 11:20:00,62.95,62.96,62.84,62.89,66304.0,62.95,62.96,62.84,62.89,66304.0
2024-01-31 11:25:00,62.88,62.91,62.82,62.87,63541.0,62.88,62.91,62.82,62.87,63541.0
2024-01-31 11:30:00,62.87,62.92,62.81,62.88,94490.0,62.87,62.92,62.81,62.88,94490.0
2024-01-31 11:35:00,62.88,62.92,62.75,62.9,66952.0,62.88,62.92,62.75,62.9,66952.0
2024-01-31 11:40:00,62.89,62.95,62.88,62.93,57094.0,62.89,62.95,62.88,62.93,57094.0
2024-01-31 11:45:00,62.93,62.96,62.89,62.92,45147.0,62.93,62.96,62.89,62.92,45147.0
2024-01-31 11:50:00,62.92,62.96,62.88,62.95,39877.0,62.92,62.96,62.88,62.95,39877.0
2024-01-31 11:55:00,62.94,63.01,62.93,63.01,75836.0,62.94,63.01,62.93,63.01,75836.0
2024-01-31 12:00:00,63.01,63.15,62.99,63.08,88248.0,63.01,63.15,62.99,63.08,88248.0
2024-01-31 12:05:00,63.07,63.19,63.07,63.15,85720.0,63.07,63.19,63.07,63.15,85720.0
2024-01-31 12:10:00,63.15,63.21,63.1,63.21,69467.0,63.15,63.21,63.1,63.21,69467.0
2024-01-31 12:15:00,63.21,63.32,63.17,63.27,104410.0,63.21,63.32,63.17,63.27,104410.0
2024-01-31 12:20:00,63.27,63.68,63.25,63.67,173606.0,63.27,63.68,63.25,63.67,173606.0
2024-01-31 12:25:00,63.67,63.79,63.61,63.69,191902.0,63.67,63.79,63.61,63.69,191902.0
2024-01-31 12:30:00,63.68,63.77,63.63,63.71,192950.0,63.68,63.77,63.63,63.71,192950.0
2024-01-31 12:35:00,63.71,63.79,63.57,63.66,146324.0,63.71,63.79,63.57,63.66,146324.0
2024-01-31 12:40:00,63.66,63.71,63.56,63.66,98599.0,63.66,63.71,63.56,63.66,98599.0
2024-01-31 12:45:00,63.67,63.8,63.57,63.59,96115.0,63.67,63.8,63.57,63.59,96115.0
2024-01-31 12:50:00,63.6,63.62,63.5,63.5,79366.0,63.6,63.62,63.5,63.5,79366.0
2024-01-31 12:55:00,63.51,63.58,63.46,63.57,100362.0,63.51,63.58,63.46,63.57,100362.0
2024-01-31 13:00:00,63.57,63.67,63.54,63.67,216467.0,63.57,63.67,63.54,63.67,216467.0
2024-01-31 13:05:00,63.67,63.77,63.64,63.72,76659.0,63.67,63.77,63.64,63.72,76659.0
2024-01-31 13:10:00,63.72,63.77,63.58,63.61,48519.0,63.72,63.77,63.58,63.61,48519.0
2024-01-31 13:15:00,63.61,63.62,63.51,63.61,59633.0,63.61,63.62,63.51,63.61,59633.0
2024-01-31 13:20:00,63.61,63.63,63.56,63.59,68187.0,63.61,63.63,63.56,63.59,68187.0
2024-01-31 13:25:00,63.59,63.61,63.56,63.59,39111.0,63.59,63.61,63.56,63.59,39111.0
2024-01-31 13:30:00,63.59,63.59,63.45,63.45,49071.0,63.59,63.59,63.45,63.45,49071.0
2024-01-31 13:35:00,63.45,63.51,63.42,63.46,40543.0,63.45,63.51,63.42,63.46,40543.0
2024-01-31 13:40:00,63.46,63.51,63.45,63.51,46957.0,63.46,63.51,63.45,63.51,46957.0
2024-01-31 13:45:00,63.51,63.56,63.46,63.53,87074.0,63.51,63.56,63.46,63.53,87074.0
2024-01-31 13:50:00,63.52,63.56,63.48,63.51,55082.0,63.52,63.56,63.48,63.51,55082.0
2024-01-31 13:55:00,63.51,63.68,63.5,63.68,50994.0,63.51,63.68,63.5,63.68,50994.0
2024-01-31 14:00:00,63.68,63.7,63.38,63.57,74678.0,63.68,63.7,63.38,63.57,74678.0
2024-01-31 14:05:00,63.57,63.61,63.48,63.58,37272.0,63.57,63.61,63.48,63.58,37272.0
2024-01-31 14:10:00,63.59,63.68,63.55,63.58,81693.0,63.59,63.68,63.55,63.58,81693.0
2024-01-31 14:15:00,63.59,63.64,63.53,63.54,52380.0,63.59,63.64,63.53,63.54,52380.0
2024-01-31 14:20:00,63.54,63.57,63.43,63.51,84579.0,63.54,63.57,63.43,63.51,84579.0
2024-01-31 14:25:00,63.51,63.62,63.49,63.61,66932.0,63.51,63.62,63.49,63.61,66932.0
2024-01-31 14:30:00,63.6,63.81,63.6,63.8,84377.0,63.6,63.81,63.6,63.8,84377.0
2024-01-31 14:35:00,63.8,63.95,63.8,63.93,95233.0,63.8,63.95,63.8,63.93,95233.0
2024-01-31 14:40:00,63.93,63.97,63.89,63.95,86453.0,63.93,63.97,63.89,63.95,86453.0
2024-01-31 14:45:00,63.95,63.99,63.9,63.97,100229.0,63.95,63.99,63.9,63.97,100229.0
2024-01-31 14:50:00,63.97,63.97,63.62,63.63,137317.0,63.97,63.97,63.62,63.63,137317.0
2024-01-31 14:55:00,63.62,63.64,63.52,63.56,118720.0,63.62,63.64,63.52,63.56,118720.0
2024-01-31 15:00:00,63.55,63.61,63.48,63.54,73925.0,63.55,63.61,63.48,63.54,73925.0
2024-01-31 15:05:00,63.55,63.57,63.35,63.46,130673.0,63.55,63.57,63.35,63.46,130673.0
2024-01-31 15:10:00,63.46,63.64,63.45,63.64,92036.0,63.46,63.64,63.45,63.64,92036.0
2024-01-31 15:15:00,63.63,63.7,63.53,63.53,75657.0,63.63,63.7,63.53,63.53,75657.0
2024-01-31 15:20:00,63.53,63.56,63.42,63.53,91788.0,63.53,63.56,63.42,63.53,91788.0
2024-01-31 15:25:00,63.53,63.55,63.46,63.52,78518.0,63.53,63.55,63.46,63.52,78518.0
2024-01-31 15:30:00,63.52,63.6,63.47,63.59,68732.0,63.52,63.6,63.47,63.59,68732.0
2024-01-31 15:35:00,63.58,63.63,63.53,63.57,96345.0,63.58,63.63,63.53,63.57,96345.0
2024-01-31 15:40:00,63.56,63.56,63.45,63.47,154289.0,63.56,63.56,63.45,63.47,154289.0
2024-01-31 15:45:00,63.46,63.6,63.45,63.58,183262.0,63.46,63.6,63.45,63.58,183262.0
2024-01-31 15:50:00,63.59,63.59,63.5,63.51,306323.0,63.59,63.59,63.5,63.51,306323.0
2024-01-31 15:55:00,63.51,63.51,63.24,63.24,720974.0,63.51,63.51,63.24,63.24,720974.0
2024-02-01 09:30:00,64.47,64.64,63.85,64.0,387208.0,64.47,64.64,63.85,64.0,387208.0
2024-02-01 09:35:00,64.0,64.03,63.63,63.88,138174.0,64.0,64.03,63.63,63.88,138174.0
2024-02-01 09:40:00,63.86,64.11,63.7,63.7,209023.0,63.86,64.11,63.7,63.7,209023.0
2024-02-01 09:45:00,63.71,63.92,63.6,63.82,143335.0,63.71,63.92,63.6,63.82,143335.0
2024-02-01 09:50:00,63.82,63.91,63.7,63.78,77108.0,63.82,63.91,63.7,63.78,77108.0
2024-02-01 09:55:00,63.79,63.79,63.5,63.54,64756.0,63.79,63.79,63.5,63.54,64756.0
2024-02-01 10:00:00,63.48,63.67,63.39,63.59,96191.0,63.48,63.67,63.39,63.59,96191.0
2024-02-01 10:05:00,63.6,63.72,63.44,63.7,123481.0,63.6,63.72,63.44,63.7,123481.0
2024-02-01 10:10:00,63.7,63.84,63.69,63.83,63552.0,63.7,63.84,63.69,63.83,63552.0
2024-02-01 10:15:00,63.83,64.03,63.83,64.01,58854.0,63.83,64.03,63.83,64.01,58854.0
2024-02-01 10:20:00,64.01,64.14,63.95,64.1,129836.0,64.01,64.14,63.95,64.1,129836.0
2024-02-01 10:25:00,64.11,64.24,64.09,64.23,92280.0,64.11,64.24,64.09,64.23,92280.0
2024-02-01 10:30:00,64.24,64.25,64.15,64.19,92270.0,64.24,64.25,64.15,64.19,92270.0
2024-02-01 10:35:00,64.19,64.33,64.19,64.21,56083.0,64.19,64.33,64.19,64.21,56083.0
2024-02-01 10:40:00,64.2,64.21,64.07,64.08,72855.0,64.2,64.21,64.07,64.08,72855.0
2024-02-01 10:45:00,64.09,64.13,63.88,63.94,72856.0,64.09,64.13,63.88,63.94,72856.0
2024-02-01 10:50:00,63.95,63.98,63.9,63.9,49567.0,63.95,63.98,63.9,63.9,49567.0
2024-02-01 10:55:00,63.9,63.99,63.89,63.99,60427.0,63.9,63.99,63.89,63.99,60427.0
2024-02-01 11:00:00,63.99,64.07,63.98,64.06,99657.0,63.99,64.07,63.98,64.06,99657.0
2024-02-01 11:05:00,64.06,64.08,63.94,63.95,120130.0,64.06,64.08,63.94,63.95,120130.0
2024-02-01 11:10:00,63.96,64.02,63.91,64.01,71164.0,63.96,64.02,63.91,64.01,71164.0
2024-02-01 11:15:00,64.02,64.04,63.98,64.0,57448.0,64.02,64.04,63.98,64.0,57448.0
2024-02-01 11:20:00,64.0,64.07,64.0,64.03,85296.0,64.0,64.07,64.0,64.03,85296.0
2024-02-01 11:25:00,64.03,64.17,64.03,64.13,99850.0,64.03,64.17,64.03,64.13,99850.0
2024-02-01 11:30:00,64.13,64.31,64.12,64.26,86977.0,64.13,64.31,64.12,64.26,86977.0
2024-02-01 11:35:00,64.26,64.3,64.21,64.26,85587.0,64.26,64.3,64.21,64.26,85587.0
2024-02-01 11:40:00,64.26,64.28,64.17,64.2,47252.0,64.26,64.28,64.17,64.2,47252.0
2024-02-01 11:45:00,64.2,64.22,64.16,64.2,79931.0,64.2,64.22,64.16,64.2,79931.0
2024-02-01 11:50:00,64.2,64.26,64.18,64.25,101630.0,64.2,64.26,64.18,64.25,101630.0
2024-02-01 11:55:00,64.25,64.28,64.06,64.08,79266.0,64.25,64.28,64.06,64.08,79266.0
2024-02-01 12:00:00,64.08,64.29,64.03,64.26,112890.0,64.08,64.29,64.03,64.26,112890.0
2024-02-01 12:05:00,64.26,64.28,64.2,64.23,41548.0,64.26,64.28,64.2,64.23,41548.0
2024-02-01 12:10:00,64.22,64.3,64.17,64.19,63804.0,64.22,64.3,64.17,64.19,63804.0
2024-02-01 12:15:00,64.18,64.36,64.17,64.36,63229.0,64.18,64.36,64.17,64.36,63229.0
2024-02-01 12:20:00,64.36,64.37,64.23,64.26,36340.0,64.36,64.37,64.23,64.26,36340.0
2024-02-01 12:25:00,64.26,64.29,64.23,64.27,35621.0,64.26,64.29,64.23,64.27,35621.0
2024-02-01 12:30:00,64.28,64.34,64.24,64.34,36868.0,64.28,64.34,64.24,64.34,36868.0
2024-02-01 12:35:00,64.34,64.37,64.3,64.37,171372.0,64.34,64.37,64.3,64.37,171372.0
2024-02-01 12:40:00,64.37,64.46,64.36,64.44,42697.0,64.37,64.46,64.36,64.44,42697.0
2024-02-01 12:45:00,64.44,64.5,64.43,64.5,64324.0,64.44,64.5,64.43,64.5,64324.0
2024-02-01 12:50:00,64.52,64.57,64.51,64.56,28704.0,64.52,64.57,64.51,64.56,28704.0
2024-02-01 12:55:00,64.55,64.6,64.5,64.57,146793.0,64.55,64.6,64.5,64.57,146793.0
2024-02-01 13:00:00,64.56,64.61,64.55,64.59,74043.0,64.56,64.61,64.55,64.59,74043.0
2024-02-01 13:05:00,64.59,64.7,64.59,64.66,54586.0,64.59,64.7,64.59,64.66,54586.0
2024-02-01 13:10:00,64.66,64.68,64.54,64.55,65137.0,64.66,64.68,64.54,64.55,65137.0
2024-02-01 13:15:00,64.55,64.58,64.44,64.45,63085.0,64.55,64.58,64.44,64.45,63085.0
2024-02-01 13:20:00,64.45,64.5,64.44,64.47,48991.0,64.45,64.5,64.44,64.47,48991.0
2024-02-01 13:25:00,64.48,64.5,64.43,64.44,54198.0,64.48,64.5,64.43,64.44,54198.0
2024-02-01 13:30:00,64.45,64.53,64.41,64.52,138674.0,64.45,64.53,64.41,64.52,138674.0
2024-02-01 13:35:00,64.53,64.63,64.45,64.47,108504.0,64.53,64.63,64.45,64.47,108504.0
2024-02-01 13:40:00,64.47,64.56,64.43,64.52,36153.0,64.47,64.56,64.43,64.52,36153.0
2024-02-01 13:45:00,64.53,64.6,64.52,64.59,23237.0,64.53,64.6,64.52,64.59,23237.0
2024-02-01 13:50:00,64.59,64.72,64.59,64.69,76597.0,64.59,64.72,64.59,64.69,76597.0
2024-02-01 13:55:00,64.69,64.76,64.66,64.72,72907.0,64.69,64.76,64.66,64.72,72907.0
2024-02-01 14:00:00,64.72,64.75,64.69,64.75,40063.0,64.72,64.75,64.69,64.75,40063.0
2024-02-01 14:05:00,64.76,64.77,64.71,64.73,60293.0,64.76,64.77,64.71,64.73,60293.0
2024-02-01 14:10:00,64.73,64.75,64.7,64.72,67059.0,64.73,64.75,64.7,64.72,67059.0
2024-02-01 14:15:00,64.72,64.78,64.71,64.75,67140.0,64.72,64.78,64.71,64.75,67140.0
2024-02-01 14:20:00,64.74,64.88,64.74,64.85,136311.0,64.74,64.88,64.74,64.85,136311.0
2024-02-01 14:25:00,64.84,64.84,64.74,64.8,72689.0,64.84,64.84,64.74,64.8,72689.0
2024-02-01 14:30:00,64.81,64.82,64.73,64.73,78308.0,64.81,64.82,64.73,64.73,78308.0
2024-02-01 14:35:00,64.73,64.75,64.71,64.75,49960.0,64.73,64.75,64.71,64.75,49960.0
2024-02-01 14:40:00,64.75,64.78,64.74,64.75,43087.0,64.75,64.78,64.74,64.75,43087.0
2024-02-01 14:45:00,64.76,64.81,64.74,64.75,59064.0,64.76,64.81,64.74,64.75,59064.0
2024-02-01 14:50:00,64.75,64.77,64.71,64.72,43676.0,64.75,64.77,64.71,64.72,43676.0
2024-02-01 14:55:00,64.71,64.77,64.71,64.75,69193.0,64.71,64.77,64.71,64.75,69193.0
2024-02-01 15:00:00,64.75,64.75,64.68,64.72,98782.0,64.75,64.75,64.68,64.72,98782.0
2024-02-01 15:05:00,64.72,64.73,64.52,64.56,137355.0,64.72,64.73,64.52,64.56,137355.0
2024-02-01 15:10:00,64.56,64.62,64.54,64.59,75744.0,64.56,64.62,64.54,64.59,75744.0
2024-02-01 15:15:00,64.59,64.73,64.59,64.72,109371.0,64.59,64.73,64.59,64.72,109371.0
2024-02-01 15:20:00,64.72,64.73,64.62,64.66,100881.0,64.72,64.73,64.62,64.66,100881.0
2024-02-01 15:25:00,64.66,64.7,64.65,64.69,62883.0,64.66,64.7,64.65,64.69,62883.0
2024-02-01 15:30:00,64.69,64.73,64.67,64.69,85569.0,64.69,64.73,64.67,64.69,85569.0
2024-02-01 15:35:00,64.69,64.74,64.66,64.71,69904.0,64.69,64.74,64.66,64.71,69904.0
2024-02-01 15:40:00,64.71,64.76,64.7,64.74,165762.0,64.71,64.76,64.7,64.74,165762.0
2024-02-01 15:45:00,64.74,64.79,64.72,64.78,175545.0,64.74,64.79,64.72,64.78,175545.0
2024-02-01 15:50:00,64.79,64.88,64.78,64.84,326646.0,64.79,64.88,64.78,64.84,326646.0
2024-02-01 15:55:00,64.85,64.91,64.8,64.81,791293.0,64.85,64.91,64.8,64.81,791293.0
2024-02-02 09:30:00,65.0,65.0,64.67,64.7,305665.0,65.0,65.0,64.67,64.7,305665.0
2024-02-02 09:35:00,64.69,64.69,64.27,64.31,93390.0,64.69,64.69,64.27,64.31,93390.0
2024-02-02 09:40:00,64.3,64.42,64.16,64.34,94982.0,64.3,64.42,64.16,64.34,94982.0
2024-02-02 09:45:00,64.34,64.51,64.29,64.47,95766.0,64.34,64.51,64.29,64.47,95766.0
2024-02-02 09:50:00,64.46,64.66,64.43,64.59,217684.0,64.46,64.66,64.43,64.59,217684.0
2024-02-02 09:55:00,64.59,64.69,64.58,64.61,53741.0,64.59,64.69,64.58,64.61,53741.0
2024-02-02 10:00:00,64.59,64.62,64.38,64.45,123785.0,64.59,64.62,64.38,64.45,123785.0
2024-02-02 10:05:00,64.44,64.58,64.43,64.55,62140.0,64.44,64.58,64.43,64.55,62140.0
2024-02-02 10:10:00,64.56,64.67,64.56,64.63,41174.0,64.56,64.67,64.56,64.63,41174.0
2024-02-02 10:15:00,64.63,64.66,64.49,64.51,52206.0,64.63,64.66,64.49,64.51,52206.0
2024-02-02 10:20:00,64.49,64.53,64.4,64.5,54900.0,64.49,64.53,64.4,64.5,54900.0
2024-02-02 10:25:00,64.5,64.52,64.32,64.37,60376.0,64.5,64.52,64.32,64.37,60376.0
2024-02-02 10:30:00,64.37,64.42,64.31,64.31,58227.0,64.37,64.42,64.31,64.31,58227.0
2024-02-02 10:35:00,64.31,64.39,64.29,64.31,68499.0,64.31,64.39,64.29,64.31,68499.0
2024-02-02 10:40:00,64.31,64.36,64.23,64.28,73914.0,64.31,64.36,64.23,64.28,73914.0
2024-02-02 10:45:00,64.28,64.48,64.27,64.47,83851.0,64.28,64.48,64.27,64.47,83851.0
2024-02-02 10:50:00,64.48,64.61,64.47,64.57,80479.0,64.48,64.61,64.47,64.57,80479.0
2024-02-02 10:55:00,64.57,64.59,64.48,64.49,116149.0,64.57,64.59,64.48,64.49,116149.0
2024-02-02 11:00:00,64.5,64.53,64.39,64.46,59260.0,64.5,64.53,64.39,64.46,59260.0
2024-02-02 11:05:00,64.46,64.48,64.4,64.42,237069.0,64.46,64.48,64.4,64.42,237069.0
2024-02-02 11:10:00,64.42,64.44,64.35,64.44,47506.0,64.42,64.44,64.35,64.44,47506.0
2024-02-02 11:15:00,64.44,64.48,64.36,64.38,142890.0,64.44,64.48,64.36,64.38,142890.0
2024-02-02 11:20:00,64.38,64.43,64.32,64.36,98464.0,64.38,64.43,64.32,64.36,98464.0
2024-02-02 11:25:00,64.37,64.44,64.3,64.44,132616.0,64.37,64.44,64.3,64.44,132616.0
2024-02-02 11:30:00,64.43,64.51,64.43,64.47,42959.0,64.43,64.51,64.43,64.47,42959.0
2024-02-02 11:35:00,64.46,64.46,64.38,64.42,61432.0,64.46,64.46,64.38,64.42,61432.0
2024-02-02 11:40:00,64.42,64.45,64.39,64.44,89445.0,64.42,64.45,64.39,64.44,89445.0
2024-02-02 11:45:00,64.45,64.54,64.42,64.51,168024.0,64.45,64.54,64.42,64.51,168024.0
2024-02-02 11:50:00,64.5,64.6,64.47,64.59,48710.0,64.5,64.6,64.47,64.59,48710.0
2024-02-02 11:55:00,64.59,64.61,64.39,64.44,102160.0,64.59,64.61,64.39,64.44,102160.0
2024-02-02 12:00:00,64.44,64.47,64.31,64.31,47758.0,64.44,64.47,64.31,64.31,47758.0
2024-02-02 12:05:00,64.31,64.4,64.31,64.34,324502.0,64.31,64.4,64.31,64.34,324502.0
2024-02-02 12:10:00,64.33,64.34,64.24,64.26,165766.0,64.33,64.34,64.24,64.26,165766.0
2024-02-02 12:15:00,64.26,64.27,64.15,64.16,75218.0,64.26,64.27,64.15,64.16,75218.0
2024-02-02 12:20:00,64.16,64.28,64.1,64.28,172123.0,64.16,64.28,64.1,64.28,172123.0
2024-02-02 12:25:00,64.28,64.44,64.26,64.42,87090.0,64.28,64.44,64.26,64.42,87090.0
2024-02-02 12:30:00,64.44,64.51,64.38,64.49,68658.0,64.44,64.51,64.38,64.49,68658.0
2024-02-02 12:35:00,64.5,64.56,64.41,64.45,90561.0,64.5,64.56,64.41,64.45,90561.0
2024-02-02 12:40:00,64.45,64.53,64.34,64.37,118755.0,64.45,64.53,64.34,64.37,118755.0
2024-02-02 12:45:00,64.37,64.4,64.35,64.39,49000.0,64.37,64.4,64.35,64.39,49000.0
2024-02-02 12:50:00,64.38,64.38,64.29,64.38,51605.0,64.38,64.38,64.29,64.38,51605.0
2024-02-02 12:55:00,64.39,64.47,64.36,64.46,51550.0,64.39,64.47,64.36,64.46,51550.0
2024-02-02 13:00:00,64.46,64.5,64.45,64.45,39884.0,64.46,64.5,64.45,64.45,39884.0
2024-02-02 13:05:00,64.47,64.48,64.42,64.42,42202.0,64.47,64.48,64.42,64.42,42202.0
2024-02-02 13:10:00,64.41,64.43,64.37,64.4,25914.0,64.41,64.43,64.37,64.4,25914.0
2024-02-02 13:15:00,64.4,64.4,64.32,64.4,72778.0,64.4,64.4,64.32,64.4,72778.0
2024-02-02 13:20:00,64.39,64.51,64.34,64.48,674194.0,64.39,64.51,64.34,64.48,674194.0
2024-02-02 13:25:00,64.48,64.56,64.46,64.53,54164.0,64.48,64.56,64.46,64.53,54164.0
2024-02-02 13:30:00,64.53,64.56,64.5,64.56,39801.0,64.53,64.56,64.5,64.56,39801.0
2024-02-02 13:35:00,64.56,64.61,64.55,64.59,33080.0,64.56,64.61,64.55,64.59,33080.0
2024-02-02 13:40:00,64.6,64.65,64.53,64.57,48645.0,64.6,64.65,64.53,64.57,48645.0
2024-02-02 13:45:00,64.56,64.63,64.54,64.58,56795.0,64.56,64.63,64.54,64.58,56795.0
2024-02-02 13:50:00,64.59,64.61,64.55,64.57,270976.0,64.59,64.61,64.55,64.57,270976.0
2024-02-02 13:55:00,64.57,64.64,64.55,64.56,59016.0,64.57,64.64,64.55,64.56,59016.0
2024-02-02 14:00:00,64.56,64.58,64.49,64.52,59008.0,64.56,64.58,64.49,64.52,59008.0
2024-02-02 14:05:00,64.52,64.54,64.46,64.47,64422.0,64.52,64.54,64.46,64.47,64422.0
2024-02-02 14:10:00,64.47,64.51,64.43,64.49,32303.0,64.47,64.51,64.43,64.49,32303.0
2024-02-02 14:15:00,64.48,64.5,64.41,64.48,48225.0,64.48,64.5,64.41,64.48,48225.0
2024-02-02 14:20:00,64.48,64.5,64.43,64.5,51277.0,64.48,64.5,64.43,64.5,51277.0
2024-02-02 14:25:00,64.5,64.52,64.45,64.52,91456.0,64.5,64.52,64.45,64.52,91456.0
2024-02-02 14:30:00,64.51,64.55,64.49,64.53,43045.0,64.51,64.55,64.49,64.53,43045.0
2024-02-02 14:35:00,64.54,64.56,64.5,64.51,44448.0,64.54,64.56,64.5,64.51,44448.0
2024-02-02 14:40:00,64.51,64.56,64.47,64.49,44761.0,64.51,64.56,64.47,64.49,44761.0
2024-02-02 14:45:00,64.48,64.51,64.45,64.5,49028.0,64.48,64.51,64.45,64.5,49028.0
2024-02-02 14:50:00,64.5,64.52,64.44,64.48,51127.0,64.5,64.52,64.44,64.48,51127.0
2024-02-02 14:55:00,64.48,64.53,64.46,64.5,43768.0,64.48,64.53,64.46,64.5,43768.0
2024-02-02 15:00:00,64.5,64.51,64.43,64.51,46809.0,64.5,64.51,64.43,64.51,46809.0
2024-02-02 15:05:00,64.5,64.55,64.5,64.51,79472.0,64.5,64.55,64.5,64.51,79472.0
2024-02-02 15:10:00,64.52,64.6,64.51,64.53,255023.0,64.52,64.6,64.51,64.53,255023.0
2024-02-02 15:15:00,64.52,64.6,64.47,64.58,58662.0,64.52,64.6,64.47,64.58,58662.0
2024-02-02 15:20:00,64.58,64.61,64.54,64.57,61118.0,64.58,64.61,64.54,64.57,61118.0
2024-02-02 15:25:00,64.56,64.65,64.55,64.64,56261.0,64.56,64.65,64.55,64.64,56261.0
2024-02-02 15:30:00,64.64,64.65,64.5,64.53,88107.0,64.64,64.65,64.5,64.53,88107.0
2024-02-02 15:35:00,64.53,64.56,64.5,64.53,71922.0,64.53,64.56,64.5,64.53,71922.0
2024-02-02 15:40:00,64.52,64.53,64.47,64.5,77978.0,64.52,64.53,64.47,64.5,77978.0
2024-02-02 15:45:00,64.5,64.53,64.45,64.53,174711.0,64.5,64.53,64.45,64.53,174711.0
2024-02-02 15:50:00,64.52,64.55,64.38,64.43,568895.0,64.52,64.55,64.38,64.43,568895.0
2024-02-02 15:55:00,64.43,64.46,64.32,64.36,671947.0,64.43,64.46,64.32,64.36,671947.0
2024-02-05 09:30:00,64.43,64.58,64.14,64.33,386401.0,64.43,64.58,64.14,64.33,386401.0
2024-02-05 09:35:00,64.28,64.57,64.21,64.56,118458.0,64.28,64.57,64.21,64.56,118458.0
2024-02-05 09:40:00,64.58,64.82,64.54,64.77,76882.0,64.58,64.82,64.54,64.77,76882.0
2024-02-05 09:45:00,64.78,64.93,64.63,64.93,120673.0,64.78,64.93,64.63,64.93,120673.0
2024-02-05 09:50:00,64.94,64.97,64.84,64.94,80943.0,64.94,64.97,64.84,64.94,80943.0
2024-02-05 09:55:00,64.93,65.0,64.86,64.92,83348.0,64.93,65.0,64.86,64.92,83348.0
2024-02-05 10:00:00,64.92,65.01,64.85,64.87,103425.0,64.92,65.01,64.85,64.87,103425.0
2024-02-05 10:05:00,64.88,64.9,64.65,64.66,65947.0,64.88,64.9,64.65,64.66,65947.0
2024-02-05 10:10:00,64.66,64.75,64.62,64.74,33386.0,64.66,64.75,64.62,64.74,33386.0
2024-02-05 10:15:00,64.73,64.74,64.58,64.69,175047.0,64.73,64.74,64.58,64.69,175047.0
2024-02-05 10:20:00,64.69,64.76,64.64,64.71,52976.0,64.69,64.76,64.64,64.71,52976.0
2024-02-05 10:25:00,64.72,64.8,64.72,64.74,61245.0,64.72,64.8,64.72,64.74,61245.0
2024-02-05 10:30:00,64.75,64.76,64.62,64.68,39396.0,64.75,64.76,64.62,64.68,39396.0
2024-02-05 10:35:00,64.69,64.76,64.62,64.73,66237.0,64.69,64.76,64.62,64.73,66237.0
2024-02-05 10:40:00,64.74,64.8,64.68,64.7,52124.0,64.74,64.8,64.68,64.7,52124.0
2024-02-05 10:45:00,64.7,64.75,64.66,64.73,48146.0,64.7,64.75,64.66,64.73,48146.0
2024-02-05 10:50:00,64.73,64.75,64.69,64.7,50595.0,64.73,64.75,64.69,64.7,50595.0
2024-02-05 10:55:00,64.69,64.73,64.65,64.66,82041.0,64.69,64.73,64.65,64.66,82041.0
2024-02-05 11:00:00,64.66,64.66,64.58,64.64,37430.0,64.66,64.66,64.58,64.64,37430.0
2024-02-05 11:05:00,64.64,64.65,64.56,64.58,41336.0,64.64,64.65,64.56,64.58,41336.0
2024-02-05 11:10:00,64.57,64.61,64.53,64.58,108851.0,64.57,64.61,64.53,64.58,108851.0
2024-02-05 11:15:00,64.57,64.62,64.55,64.59,39194.0,64.57,64.62,64.55,64.59,39194.0
2024-02-05 11:20:00,64.6,64.62,64.57,64.61,56612.0,64.6,64.62,64.57,64.61,56612.0
2024-02-05 11:25:00,64.61,64.63,64.51,64.53,60636.0,64.61,64.63,64.51,64.53,60636.0
2024-02-05 11:30:00,64.53,64.64,64.52,64.63,41117.0,64.53,64.64,64.52,64.63,41117.0
2024-02-05 11:35:00,64.63,64.68,64.58,64.6,28857.0,64.63,64.68,64.58,64.6,28857.0
2024-02-05 11:40:00,64.61,64.64,64.55,64.6,57627.0,64.61,64.64,64.55,64.6,57627.0
2024-02-05 11:45:00,64.61,64.7,64.59,64.67,18365.0,64.61,64.7,64.59,64.67,18365.0
2024-02-05 11:50:00,64.67,64.68,64.59,64.61,24192.0,64.67,64.68,64.59,64.61,24192.0
2024-02-05 11:55:00,64.61,64.62,64.57,64.59,21388.0,64.61,64.62,64.57,64.59,21388.0
2024-02-05 12:00:00,64.59,64.59,64.51,64.58,34290.0,64.59,64.59,64.51,64.58,34290.0
2024-02-05 12:05:00,64.58,64.63,64.54,64.62,34979.0,64.58,64.63,64.54,64.62,34979.0
2024-02-05 12:10:00,64.62,64.68,64.61,64.64,33288.0,64.62,64.68,64.61,64.64,33288.0
2024-02-05 12:15:00,64.64,64.68,64.61,64.61,27133.0,64.64,64.68,64.61,64.61,27133.0
2024-02-05 12:20:00,64.61,64.69,64.58,64.67,40372.0,64.61,64.69,64.58,64.67,40372.0
2024-02-05 12:25:00,64.68,64.69,64.66,64.69,18357.0,64.68,64.69,64.66,64.69,18357.0
2024-02-05 12:30:00,64.69,64.72,64.68,64.71,19613.0,64.69,64.72,64.68,64.71,19613.0
2024-02-05 12:35:00,64.7,64.73,64.67,64.7,37799.0,64.7,64.73,64.67,64.7,37799.0
2024-02-05 12:40:00,64.7,64.77,64.7,64.73,45234.0,64.7,64.77,64.7,64.73,45234.0
2024-02-05 12:45:00,64.74,64.82,64.72,64.77,40382.0,64.74,64.82,64.72,64.77,40382.0
2024-02-05 12:50:00,64.78,64.8,64.71,64.71,28990.0,64.78,64.8,64.71,64.71,28990.0
2024-02-05 12:55:00,64.72,64.73,64.61,64.62,30698.0,64.72,64.73,64.61,64.62,30698.0
2024-02-05 13:00:00,64.63,64.63,64.55,64.57,67173.0,64.63,64.63,64.55,64.57,67173.0
2024-02-05 13:05:00,64.57,64.62,64.57,64.62,12402.0,64.57,64.62,64.57,64.62,12402.0
2024-02-05 13:10:00,64.62,64.69,64.6,64.66,48803.0,64.62,64.69,64.6,64.66,48803.0
2024-02-05 13:15:00,64.67,64.73,64.65,64.71,38408.0,64.67,64.73,64.65,64.71,38408.0
2024-02-05 13:20:00,64.7,64.73,64.65,64.69,28863.0,64.7,64.73,64.65,64.69,28863.0
2024-02-05 13:25:00,64.69,64.71,64.65,64.66,47617.0,64.69,64.71,64.65,64.66,47617.0
2024-02-05 13:30:00,64.66,64.78,64.65,64.78,18402.0,64.66,64.78,64.65,64.78,18402.0
2024-02-05 13:35:00,64.78,64.8,64.73,64.77,20883.0,64.78,64.8,64.73,64.77,20883.0
2024-02-05 13:40:00,64.77,64.79,64.72,64.72,21727.0,64.77,64.79,64.72,64.72,21727.0
2024-02-05 13:45:00,64.72,64.73,64.65,64.69,21720.0,64.72,64.73,64.65,64.69,21720.0
2024-02-05 13:50:00,64.69,64.72,64.64,64.66,70195.0,64.69,64.72,64.64,64.66,70195.0
2024-02-05 13:55:00,64.66,64.68,64.59,64.64,36113.0,64.66,64.68,64.59,64.64,36113.0
2024-02-05 14:00:00,64.64,64.65,64.57,64.57,24222.0,64.64,64.65,64.57,64.57,24222.0
2024-02-05 14:05:00,64.58,64.59,64.54,64.56,25095.0,64.58,64.59,64.54,64.56,25095.0
2024-02-05 14:10:00,64.56,64.6,64.53,64.57,25134.0,64.56,64.6,64.53,64.57,25134.0
2024-02-05 14:15:00,64.56,64.62,64.54,64.62,21248.0,64.56,64.62,64.54,64.62,21248.0
2024-02-05 14:20:00,64.62,64.64,64.59,64.61,21393.0,64.62,64.64,64.59,64.61,21393.0
2024-02-05 14:25:00,64.61,64.62,64.57,64.58,13406.0,64.61,64.62,64.57,64.58,13406.0
2024-02-05 14:30:00,64.58,64.64,64.57,64.61,20073.0,64.58,64.64,64.57,64.61,20073.0
2024-02-05 14:35:00,64.6,64.64,64.57,64.61,15379.0,64.6,64.64,64.57,64.61,15379.0
2024-02-05 14:40:00,64.61,64.62,64.58,64.59,17171.0,64.61,64.62,64.58,64.59,17171.0
2024-02-05 14:45:00,64.59,64.66,64.58,64.64,25347.0,64.59,64.66,64.58,64.64,25347.0
2024-02-05 14:50:00,64.64,64.65,64.6,64.64,14514.0,64.64,64.65,64.6,64.64,14514.0
2024-02-05 14:55:00,64.64,64.7,64.61,64.7,18303.0,64.64,64.7,64.61,64.7,18303.0
2024-02-05 15:00:00,64.7,64.7,64.63,64.66,27155.0,64.7,64.7,64.63,64.66,27155.0
2024-02-05 15:05:00,64.67,64.69,64.61,64.62,43397.0,64.67,64.69,64.61,64.62,43397.0
2024-02-05 15:10:00,64.62,64.63,64.56,64.61,25516.0,64.62,64.63,64.56,64.61,25516.0
2024-02-05 15:15:00,64.61,64.66,64.57,64.59,34723.0,64.61,64.66,64.57,64.59,34723.0
2024-02-05 15:20:00,64.59,64.61,64.53,64.59,115503.0,64.59,64.61,64.53,64.59,115503.0
2024-02-05 15:25:00,64.6,64.68,64.59,64.67,42959.0,64.6,64.68,64.59,64.67,42959.0
2024-02-05 15:30:00,64.68,64.7,64.64,64.7,47345.0,64.68,64.7,64.64,64.7,47345.0
2024-02-05 15:35:00,64.7,64.7,64.64,64.68,63672.0,64.7,64.7,64.64,64.68,63672.0
2024-02-05 15:40:00,64.68,64.7,64.59,64.61,56432.0,64.68,64.7,64.59,64.61,56432.0
2024-02-05 15:45:00,64.6,64.61,64.54,64.58,122765.0,64.6,64.61,64.54,64.58,122765.0
2024-02-05 15:50:00,64.57,64.59,64.47,64.48,136568.0,64.57,64.59,64.47,64.48,136568.0
2024-02-05 15:55:00,64.48,64.51,64.39,64.46,409359.0,64.48,64.51,64.39,64.46,409359.0
2024-02-06 09:30:00,64.68,64.73,64.2,64.32,126893.0,64.68,64.73,64.2,64.32,126893.0
2024-02-06 09:35:00,64.3,64.38,64.15,64.2,42705.0,64.3,64.38,64.15,64.2,42705.0
2024-02-06 09:40:00,64.21,64.37,64.18,64.37,59686.0,64.21,64.37,64.18,64.37,59686.0
2024-02-06 09:45:00,64.37,64.44,64.26,64.32,44596.0,64.37,64.44,64.26,64.32,44596.0
2024-02-06 09:50:00,64.32,64.37,64.25,64.3,43310.0,64.32,64.37,64.25,64.3,43310.0
2024-02-06 09:55:00,64.29,64.29,64.18,64.28,64360.0,64.29,64.29,64.18,64.28,64360.0
2024-02-06 10:00:00,64.26,64.32,64.17,64.2,85548.0,64.26,64.32,64.17,64.2,85548.0
2024-02-06 10:05:00,64.2,64.22,64.1,64.13,56409.0,64.2,64.22,64.1,64.13,56409.0
2024-02-06 10:10:00,64.14,64.2,64.08,64.14,45021.0,64.14,64.2,64.08,64.14,45021.0
2024-02-06 10:15:00,64.15,64.3,64.13,64.19,155970.0,64.15,64.3,64.13,64.19,155970.0
2024-02-06 10:20:00,64.18,64.24,64.14,64.19,43448.0,64.18,64.24,64.14,64.19,43448.0
2024-02-06 10:25:00,64.19,64.31,64.18,64.22,33253.0,64.19,64.31,64.18,64.22,33253.0
2024-02-06 10:30:00,64.21,64.25,64.18,64.24,32759.0,64.21,64.25,64.18,64.24,32759.0
2024-02-06 10:35:00,64.24,64.27,64.2,64.26,40872.0,64.24,64.27,64.2,64.26,40872.0
2024-02-06 10:40:00,64.24,64.3,64.24,64.3,22270.0,64.24,64.3,64.24,64.3,22270.0
2024-02-06 10:45:00,64.31,64.34,64.28,64.31,22838.0,64.31,64.34,64.28,64.31,22838.0
2024-02-06 10:50:00,64.31,64.4,64.31,64.39,23572.0,64.31,64.4,64.31,64.39,23572.0
2024-02-06 10:55:00,64.4,64.43,64.35,64.42,34015.0,64.4,64.43,64.35,64.42,34015.0
2024-02-06 11:00:00,64.42,64.46,64.4,64.42,25328.0,64.42,64.46,64.4,64.42,25328.0
2024-02-06 11:05:00,64.41,64.47,64.38,64.43,30694.0,64.41,64.47,64.38,64.43,30694.0
2024-02-06 11:10:00,64.43,64.52,64.43,64.49,35666.0,64.43,64.52,64.43,64.49,35666.0
2024-02-06 11:15:00,64.5,64.58,64.49,64.58,83654.0,64.5,64.58,64.49,64.58,83654.0
2024-02-06 11:20:00,64.58,64.58,64.48,64.49,22040.0,64.58,64.58,64.48,64.49,22040.0
2024-02-06 11:25:00,64.48,64.52,64.45,64.51,47486.0,64.48,64.52,64.45,64.51,47486.0
2024-02-06 11:30:00,64.52,64.52,64.35,64.36,31529.0,64.52,64.52,64.35,64.36,31529.0
2024-02-06 11:35:00,64.35,64.35,64.28,64.34,65508.0,64.35,64.35,64.28,64.34,65508.0
2024-02-06 11:40:00,64.33,64.36,64.27,64.34,42018.0,64.33,64.36,64.27,64.34,42018.0
2024-02-06 11:45:00,64.36,64.37,64.27,64.3,75084.0,64.36,64.37,64.27,64.3,75084.0
2024-02-06 11:50:00,64.3,64.4,64.29,64.31,66302.0,64.3,64.4,64.29,64.31,66302.0
2024-02-06 11:55:00,64.32,64.32,64.22,64.24,61588.0,64.32,64.32,64.22,64.24,61588.0
2024-02-06 12:00:00,64.25,64.29,64.22,64.24,76681.0,64.25,64.29,64.22,64.24,76681.0
2024-02-06 12:05:00,64.23,64.25,64.17,64.23,61041.0,64.23,64.25,64.17,64.23,61041.0
2024-02-06 12:10:00,64.23,64.4,64.21,64.4,82687.0,64.23,64.4,64.21,64.4,82687.0
2024-02-06 12:15:00,64.41,64.5,64.39,64.45,49703.0,64.41,64.5,64.39,64.45,49703.0
2024-02-06 12:20:00,64.45,64.47,64.41,64.43,56910.0,64.45,64.47,64.41,64.43,56910.0
2024-02-06 12:25:00,64.43,64.53,64.43,64.52,42340.0,64.43,64.53,64.43,64.52,42340.0
2024-02-06 12:30:00,64.52,64.52,64.43,64.45,42683.0,64.52,64.52,64.43,64.45,42683.0
2024-02-06 12:35:00,64.45,64.48,64.45,64.48,16573.0,64.45,64.48,64.45,64.48,16573.0
2024-02-06 12:40:00,64.48,64.49,64.38,64.44,79124.0,64.48,64.49,64.38,64.44,79124.0
2024-02-06 12:45:00,64.44,64.46,64.39,64.42,44015.0,64.44,64.46,64.39,64.42,44015.0
2024-02-06 12:50:00,64.42,64.48,64.41,64.47,22485.0,64.42,64.48,64.41,64.47,22485.0
2024-02-06 12:55:00,64.47,64.5,64.45,64.48,24682.0,64.47,64.5,64.45,64.48,24682.0
2024-02-06 13:00:00,64.47,64.48,64.44,64.48,24099.0,64.47,64.48,64.44,64.48,24099.0
2024-02-06 13:05:00,64.48,64.53,64.46,64.53,29863.0,64.48,64.53,64.46,64.53,29863.0
2024-02-06 13:10:00,64.53,64.57,64.5,64.54,24474.0,64.53,64.57,64.5,64.54,24474.0
2024-02-06 13:15:00,64.55,64.58,64.53,64.56,24014.0,64.55,64.58,64.53,64.56,24014.0
2024-02-06 13:20:00,64.56,64.59,64.54,64.56,18655.0,64.56,64.59,64.54,64.56,18655.0
2024-02-06 13:25:00,64.56,64.59,64.56,64.56,31559.0,64.56,64.59,64.56,64.56,31559.0
2024-02-06 13:30:00,64.57,64.69,64.56,64.69,26315.0,64.57,64.69,64.56,64.69,26315.0
2024-02-06 13:35:00,64.68,64.69,64.63,64.64,36194.0,64.68,64.69,64.63,64.64,36194.0
2024-02-06 13:40:00,64.64,64.66,64.61,64.64,65640.0,64.64,64.66,64.61,64.64,65640.0
2024-02-06 13:45:00,64.64,64.68,64.6,64.68,30687.0,64.64,64.68,64.6,64.68,30687.0
2024-02-06 13:50:00,64.68,64.69,64.62,64.63,30827.0,64.68,64.69,64.62,64.63,30827.0
2024-02-06 13:55:00,64.62,64.69,64.61,64.69,24790.0,64.62,64.69,64.61,64.69,24790.0
2024-02-06 14:00:00,64.69,64.72,64.67,64.72,42652.0,64.69,64.72,64.67,64.72,42652.0
2024-02-06 14:05:00,64.72,64.73,64.59,64.61,35800.0,64.72,64.73,64.59,64.61,35800.0
2024-02-06 14:10:00,64.61,64.66,64.6,64.63,24238.0,64.61,64.66,64.6,64.63,24238.0
2024-02-06 14:15:00,64.62,64.64,64.57,64.58,30649.0,64.62,64.64,64.57,64.58,30649.0
2024-02-06 14:20:00,64.58,64.61,64.55,64.56,41751.0,64.58,64.61,64.55,64.56,41751.0
2024-02-06 14:25:00,64.56,64.57,64.5,64.53,46042.0,64.56,64.57,64.5,64.53,46042.0
2024-02-06 14:30:00,64.53,64.54,64.49,64.53,50602.0,64.53,64.54,64.49,64.53,50602.0
2024-02-06 14:35:00,64.53,64.53,64.43,64.45,86273.0,64.53,64.53,64.43,64.45,86273.0
2024-02-06 14:40:00,64.45,64.47,64.43,64.43,40631.0,64.45,64.47,64.43,64.43,40631.0
2024-02-06 14:45:00,64.44,64.46,64.41,64.42,50148.0,64.44,64.46,64.41,64.42,50148.0
2024-02-06 14:50:00,64.42,64.46,64.4,64.42,40683.0,64.42,64.46,64.4,64.42,40683.0
2024-02-06 14:55:00,64.42,64.5,64.42,64.45,38215.0,64.42,64.5,64.42,64.45,38215.0
2024-02-06 15:00:00,64.45,64.57,64.42,64.5,73815.0,64.45,64.57,64.42,64.5,73815.0
2024-02-06 15:05:00,64.51,64.53,64.46,64.5,67177.0,64.51,64.53,64.46,64.5,67177.0
2024-02-06 15:10:00,64.5,64.51,64.44,64.48,52380.0,64.5,64.51,64.44,64.48,52380.0
2024-02-06 15:15:00,64.48,64.49,64.43,64.48,54297.0,64.48,64.49,64.43,64.48,54297.0
2024-02-06 15:20:00,64.48,64.48,64.4,64.44,43244.0,64.48,64.48,64.4,64.44,43244.0
2024-02-06 15:25:00,64.44,64.44,64.4,64.42,42875.0,64.44,64.44,64.4,64.42,42875.0
2024-02-06 15:30:00,64.42,64.52,64.42,64.52,31813.0,64.42,64.52,64.42,64.52,31813.0
2024-02-06 15:35:00,64.52,64.61,64.51,64.61,40437.0,64.52,64.61,64.51,64.61,40437.0
2024-02-06 15:40:00,64.61,64.68,64.55,64.66,72775.0,64.61,64.68,64.55,64.66,72775.0
2024-02-06 15:45:00,64.67,64.74,64.66,64.7,96472.0,64.67,64.74,64.66,64.7,96472.0
2024-02-06 15:50:00,64.7,64.71,64.65,64.69,156701.0,64.7,64.71,64.65,64.69,156701.0
2024-02-06 15:55:00,64.69,64.83,64.69,64.8,338842.0,64.69,64.83,64.69,64.8,338842.0
2024-02-07 09:30:00,64.85,65.06,64.82,64.91,192148.0,64.85,65.06,64.82,64.91,192148.0
2024-02-07 09:35:00,64.92,65.17,64.78,65.14,57616.0,64.92,65.17,64.78,65.14,57616.0
2024-02-07 09:40:00,65.13,65.2,65.01,65.14,54514.0,65.13,65.2,65.01,65.14,54514.0
2024-02-07 09:45:00,65.15,65.33,65.07,65.11,342340.0,65.15,65.33,65.07,65.11,342340.0
2024-02-07 09:50:00,65.12,65.28,65.09,65.27,44197.0,65.12,65.28,65.09,65.27,44197.0
2024-02-07 09:55:00,65.28,65.38,65.2,65.35,48223.0,65.28,65.38,65.2,65.35,48223.0
2024-02-07 10:00:00,65.33,65.43,65.3,65.36,65027.0,65.33,65.43,65.3,65.36,65027.0
2024-02-07 10:05:00,65.35,65.39,65.22,65.32,30196.0,65.35,65.39,65.22,65.32,30196.0
2024-02-07 10:10:00,65.32,65.32,65.16,65.16,37601.0,65.32,65.32,65.16,65.16,37601.0
2024-02-07 10:15:00,65.16,65.23,65.14,65.22,35763.0,65.16,65.23,65.14,65.22,35763.0
2024-02-07 10:20:00,65.23,65.28,65.2,65.2,31485.0,65.23,65.28,65.2,65.2,31485.0
2024-02-07 10:25:00,65.2,65.24,65.17,65.21,31965.0,65.2,65.24,65.17,65.21,31965.0
2024-02-07 10:30:00,65.21,65.25,65.17,65.22,33478.0,65.21,65.25,65.17,65.22,33478.0
2024-02-07 10:35:00,65.22,65.25,65.16,65.25,20901.0,65.22,65.25,65.16,65.25,20901.0
2024-02-07 10:40:00,65.25,65.33,65.22,65.26,33012.0,65.25,65.33,65.22,65.26,33012.0
2024-02-07 10:45:00,65.27,65.3,65.25,65.27,26803.0,65.27,65.3,65.25,65.27,26803.0
2024-02-07 10:50:00,65.28,65.42,65.27,65.38,27806.0,65.28,65.42,65.27,65.38,27806.0
2024-02-07 10:55:00,65.38,65.38,65.3,65.32,27599.0,65.38,65.38,65.3,65.32,27599.0
2024-02-07 11:00:00,65.32,65.34,65.17,65.17,44927.0,65.32,65.34,65.17,65.17,44927.0
2024-02-07 11:05:00,65.17,65.3,65.15,65.29,89940.0,65.17,65.3,65.15,65.29,89940.0
2024-02-07 11:10:00,65.29,65.33,65.27,65.27,30180.0,65.29,65.33,65.27,65.27,30180.0
2024-02-07 11:15:00,65.27,65.3,65.24,65.25,18812.0,65.27,65.3,65.24,65.25,18812.0
2024-02-07 11:20:00,65.26,65.26,65.16,65.16,17743.0,65.26,65.26,65.16,65.16,17743.0
2024-02-07 11:25:00,65.17,65.26,65.15,65.23,39433.0,65.17,65.26,65.15,65.23,39433.0
2024-02-07 11:30:00,65.24,65.25,65.15,65.16,17090.0,65.24,65.25,65.15,65.16,17090.0
2024-02-07 11:35:00,65.14,65.19,65.12,65.16,22672.0,65.14,65.19,65.12,65.16,22672.0
2024-02-07 11:40:00,65.16,65.21,65.11,65.2,23959.0,65.16,65.21,65.11,65.2,23959.0
2024-02-07 11:45:00,65.19,65.24,65.16,65.24,16917.0,65.19,65.24,65.16,65.24,16917.0
2024-02-07 11:50:00,65.25,65.28,65.22,65.24,15865.0,65.25,65.28,65.22,65.24,15865.0
2024-02-07 11:55:00,65.24,65.25,65.21,65.22,32093.0,65.24,65.25,65.21,65.22,32093.0
2024-02-07 12:00:00,65.23,65.23,65.15,65.17,34172.0,65.23,65.23,65.15,65.17,34172.0
2024-02-07 12:05:00,65.16,65.2,65.16,65.18,16995.0,65.16,65.2,65.16,65.18,16995.0
2024-02-07 12:10:00,65.18,65.21,65.15,65.18,34032.0,65.18,65.21,65.15,65.18,34032.0
2024-02-07 12:15:00,65.18,65.21,65.15,65.19,18782.0,65.18,65.21,65.15,65.19,18782.0
2024-02-07 12:20:00,65.19,65.2,65.12,65.14,14070.0,65.19,65.2,65.12,65.14,14070.0
2024-02-07 12:25:00,65.14,65.15,65.04,65.06,39659.0,65.14,65.15,65.04,65.06,39659.0
2024-02-07 12:30:00,65.06,65.07,65.01,65.03,26664.0,65.06,65.07,65.01,65.03,26664.0
2024-02-07 12:35:00,65.03,65.06,65.02,65.05,11576.0,65.03,65.06,65.02,65.05,11576.0
2024-02-07 12:40:00,65.05,65.09,65.03,65.09,25158.0,65.05,65.09,65.03,65.09,25158.0
2024-02-07 12:45:00,65.09,65.15,65.08,65.14,56957.0,65.09,65.15,65.08,65.14,56957.0
2024-02-07 12:50:00,65.14,65.16,65.1,65.14,24666.0,65.14,65.16,65.1,65.14,24666.0
2024-02-07 12:55:00,65.14,65.15,65.09,65.09,76099.0,65.14,65.15,65.09,65.09,76099.0
2024-02-07 13:00:00,65.1,65.18,65.1,65.14,26054.0,65.1,65.18,65.1,65.14,26054.0
2024-02-07 13:05:00,65.13,65.13,65.0,65.02,69014.0,65.13,65.13,65.0,65.02,69014.0
2024-02-07 13:10:00,65.02,65.1,65.0,65.09,26279.0,65.02,65.1,65.0,65.09,26279.0
2024-02-07 13:15:00,65.08,65.14,65.06,65.07,22680.0,65.08,65.14,65.06,65.07,22680.0
2024-02-07 13:20:00,65.08,65.12,65.07,65.09,57907.0,65.08,65.12,65.07,65.09,57907.0
2024-02-07 13:25:00,65.09,65.15,65.09,65.14,57560.0,65.09,65.15,65.09,65.14,57560.0
2024-02-07 13:30:00,65.14,65.19,65.12,65.13,218061.0,65.14,65.19,65.12,65.13,218061.0
2024-02-07 13:35:00,65.13,65.19,65.1,65.18,79148.0,65.13,65.19,65.1,65.18,79148.0
2024-02-07 13:40:00,65.18,65.25,65.18,65.22,98665.0,65.18,65.25,65.18,65.22,98665.0
2024-02-07 13:45:00,65.22,65.24,65.16,65.17,159639.0,65.22,65.24,65.16,65.17,159639.0
2024-02-07 13:50:00,65.17,65.21,65.15,65.17,283170.0,65.17,65.21,65.15,65.17,283170.0
2024-02-07 13:55:00,65.18,65.21,65.1,65.13,25630.0,65.18,65.21,65.1,65.13,25630.0
2024-02-07 14:00:00,65.12,65.13,65.07,65.09,54063.0,65.12,65.13,65.07,65.09,54063.0
2024-02-07 14:05:00,65.09,65.14,65.08,65.12,40883.0,65.09,65.14,65.08,65.12,40883.0
2024-02-07 14:10:00,65.12,65.19,65.11,65.19,20512.0,65.12,65.19,65.11,65.19,20512.0
2024-02-07 14:15:00,65.18,65.2,65.14,65.14,20408.0,65.18,65.2,65.14,65.14,20408.0
2024-02-07 14:20:00,65.14,65.17,65.14,65.17,38888.0,65.14,65.17,65.14,65.17,38888.0
2024-02-07 14:25:00,65.17,65.18,65.09,65.09,28546.0,65.17,65.18,65.09,65.09,28546.0
2024-02-07 14:30:00,65.09,65.14,65.07,65.09,66548.0,65.09,65.14,65.07,65.09,66548.0
2024-02-07 14:35:00,65.09,65.12,65.07,65.12,52179.0,65.09,65.12,65.07,65.12,52179.0
2024-02-07 14:40:00,65.1,65.15,65.08,65.14,22767.0,65.1,65.15,65.08,65.14,22767.0
2024-02-07 14:45:00,65.14,65.2,65.14,65.17,18520.0,65.14,65.2,65.14,65.17,18520.0
2024-02-07 14:50:00,65.17,65.17,65.14,65.14,14757.0,65.17,65.17,65.14,65.14,14757.0
2024-02-07 14:55:00,65.14,65.18,65.14,65.18,81373.0,65.14,65.18,65.14,65.18,81373.0
2024-02-07 15:00:00,65.17,65.26,65.16,65.22,54827.0,65.17,65.26,65.16,65.22,54827.0
2024-02-07 15:05:00,65.22,65.27,65.21,65.25,48645.0,65.22,65.27,65.21,65.25,48645.0
2024-02-07 15:10:00,65.25,65.27,65.18,65.2,60572.0,65.25,65.27,65.18,65.2,60572.0
2024-02-07 15:15:00,65.19,65.23,65.17,65.2,90775.0,65.19,65.23,65.17,65.2,90775.0
2024-02-07 15:20:00,65.19,65.19,65.13,65.18,51824.0,65.19,65.19,65.13,65.18,51824.0
2024-02-07 15:25:00,65.18,65.21,65.14,65.19,56946.0,65.18,65.21,65.14,65.19,56946.0
2024-02-07 15:30:00,65.18,65.2,65.15,65.19,82657.0,65.18,65.2,65.15,65.19,82657.0
2024-02-07 15:35:00,65.2,65.21,65.18,65.2,121188.0,65.2,65.21,65.18,65.2,121188.0
2024-02-07 15:40:00,65.2,65.24,65.17,65.2,96796.0,65.2,65.24,65.17,65.2,96796.0
2024-02-07 15:45:00,65.2,65.21,65.16,65.17,91575.0,65.2,65.21,65.16,65.17,91575.0
2024-02-07 15:50:00,65.18,65.21,65.13,65.2,118665.0,65.18,65.21,65.13,65.2,118665.0
2024-02-07 15:55:00,65.2,65.31,65.19,65.26,357452.0,65.2,65.31,65.19,65.26,357452.0
2024-02-08 09:30:00,65.05,65.14,64.65,64.81,163931.0,65.05,65.14,64.65,64.81,163931.0
2024-02-08 09:35:00,64.77,65.03,64.72,65.0,71412.0,64.77,65.03,64.72,65.0,71412.0
2024-02-08 09:40:00,65.0,65.04,64.87,64.91,112309.0,65.0,65.04,64.87,64.91,112309.0
2024-02-08 09:45:00,64.91,64.98,64.89,64.94,102706.0,64.91,64.98,64.89,64.94,102706.0
2024-02-08 09:50:00,64.94,65.02,64.87,64.9,76873.0,64.94,65.02,64.87,64.9,76873.0
2024-02-08 09:55:00,64.9,64.92,64.82,64.88,90100.0,64.9,64.92,64.82,64.88,90100.0
2024-02-08 10:00:00,64.88,65.0,64.87,64.92,97035.0,64.88,65.0,64.87,64.92,97035.0
2024-02-08 10:05:00,64.92,64.99,64.89,64.98,75740.0,64.92,64.99,64.89,64.98,75740.0
2024-02-08 10:10:00,64.99,65.01,64.92,65.01,83157.0,64.99,65.01,64.92,65.01,83157.0
2024-02-08 10:15:00,65.0,65.01,64.9,64.93,63497.0,65.0,65.01,64.9,64.93,63497.0
2024-02-08 10:20:00,64.92,64.97,64.91,64.94,47018.0,64.92,64.97,64.91,64.94,47018.0
2024-02-08 10:25:00,64.94,65.0,64.93,64.95,32964.0,64.94,65.0,64.93,64.95,32964.0
2024-02-08 10:30:00,64.94,64.97,64.88,64.94,125065.0,64.94,64.97,64.88,64.94,125065.0
2024-02-08 10:35:00,64.94,64.97,64.77,64.8,77569.0,64.94,64.97,64.77,64.8,77569.0
2024-02-08 10:40:00,64.8,64.8,64.65,64.76,121746.0,64.8,64.8,64.65,64.76,121746.0
2024-02-08 10:45:00,64.76,64.77,64.69,64.72,47911.0,64.76,64.77,64.69,64.72,47911.0
2024-02-08 10:50:00,64.72,64.72,64.55,64.56,66854.0,64.72,64.72,64.55,64.56,66854.0
2024-02-08 10:55:00,64.56,64.57,64.48,64.51,82123.0,64.56,64.57,64.48,64.51,82123.0
2024-02-08 11:00:00,64.51,64.55,64.46,64.48,85236.0,64.51,64.55,64.46,64.48,85236.0
2024-02-08 11:05:00,64.48,64.52,64.43,64.5,155336.0,64.48,64.52,64.43,64.5,155336.0
2024-02-08 11:10:00,64.51,64.56,64.46,64.51,52038.0,64.51,64.56,64.46,64.51,52038.0
2024-02-08 11:15:00,64.5,64.53,64.47,64.52,88419.0,64.5,64.53,64.47,64.52,88419.0
2024-02-08 11:20:00,64.52,64.54,64.45,64.5,51348.0,64.52,64.54,64.45,64.5,51348.0
2024-02-08 11:25:00,64.5,64.55,64.49,64.55,66330.0,64.5,64.55,64.49,64.55,66330.0
2024-02-08 11:30:00,64.53,64.56,64.46,64.51,38412.0,64.53,64.56,64.46,64.51,38412.0
2024-02-08 11:35:00,64.51,64.53,64.45,64.51,32868.0,64.51,64.53,64.45,64.51,32868.0
2024-02-08 11:40:00,64.51,64.53,64.47,64.5,18804.0,64.51,64.53,64.47,64.5,18804.0
2024-02-08 11:45:00,64.5,64.58,64.46,64.56,139221.0,64.5,64.58,64.46,64.56,139221.0
2024-02-08 11:50:00,64.56,64.58,64.51,64.54,107007.0,64.56,64.58,64.51,64.54,107007.0
2024-02-08 11:55:00,64.54,64.57,64.53,64.55,26240.0,64.54,64.57,64.53,64.55,26240.0
2024-02-08 12:00:00,64.55,64.55,64.47,64.48,37068.0,64.55,64.55,64.47,64.48,37068.0
2024-02-08 12:05:00,64.48,64.53,64.46,64.51,140728.0,64.48,64.53,64.46,64.51,140728.0
2024-02-08 12:10:00,64.51,64.55,64.5,64.53,55817.0,64.51,64.55,64.5,64.53,55817.0
2024-02-08 12:15:00,64.53,64.54,64.51,64.53,25298.0,64.53,64.54,64.51,64.53,25298.0
2024-02-08 12:20:00,64.52,64.53,64.4,64.41,49476.0,64.52,64.53,64.4,64.41,49476.0
2024-02-08 12:25:00,64.42,64.46,64.39,64.45,84318.0,64.42,64.46,64.39,64.45,84318.0
2024-02-08 12:30:00,64.45,64.47,64.41,64.45,78506.0,64.45,64.47,64.41,64.45,78506.0
2024-02-08 12:35:00,64.45,64.49,64.43,64.45,70658.0,64.45,64.49,64.43,64.45,70658.0
2024-02-08 12:40:00,64.45,64.54,64.45,64.53,98230.0,64.45,64.54,64.45,64.53,98230.0
2024-02-08 12:45:00,64.53,64.57,64.49,64.56,93512.0,64.53,64.57,64.49,64.56,93512.0
2024-02-08 12:50:00,64.56,64.56,64.51,64.52,30989.0,64.56,64.56,64.51,64.52,30989.0
2024-02-08 12:55:00,64.53,64.55,64.49,64.52,69575.0,64.53,64.55,64.49,64.52,69575.0
2024-02-08 13:00:00,64.52,64.58,64.51,64.55,75032.0,64.52,64.58,64.51,64.55,75032.0
2024-02-08 13:05:00,64.55,64.56,64.51,64.53,51446.0,64.55,64.56,64.51,64.53,51446.0
2024-02-08 13:10:00,64.54,64.59,64.51,64.58,81421.0,64.54,64.59,64.51,64.58,81421.0
2024-02-08 13:15:00,64.58,64.66,64.58,64.62,92293.0,64.58,64.66,64.58,64.62,92293.0
2024-02-08 13:20:00,64.62,64.65,64.59,64.64,61529.0,64.62,64.65,64.59,64.64,61529.0
2024-02-08 13:25:00,64.64,64.64,64.6,64.61,56289.0,64.64,64.64,64.6,64.61,56289.0
2024-02-08 13:30:00,64.61,64.65,64.59,64.64,47487.0,64.61,64.65,64.59,64.64,47487.0
2024-02-08 13:35:00,64.64,64.71,64.64,64.71,42480.0,64.64,64.71,64.64,64.71,42480.0
2024-02-08 13:40:00,64.71,64.73,64.67,64.7,35317.0,64.71,64.73,64.67,64.7,35317.0
2024-02-08 13:45:00,64.7,64.73,64.66,64.69,33224.0,64.7,64.73,64.66,64.69,33224.0
2024-02-08 13:50:00,64.69,64.74,64.68,64.73,19016.0,64.69,64.74,64.68,64.73,19016.0
2024-02-08 13:55:00,64.73,64.73,64.69,64.72,51040.0,64.73,64.73,64.69,64.72,51040.0
2024-02-08 14:00:00,64.72,64.8,64.71,64.75,25413.0,64.72,64.8,64.71,64.75,25413.0
2024-02-08 14:05:00,64.75,64.77,64.74,64.75,35048.0,64.75,64.77,64.74,64.75,35048.0
2024-02-08 14:10:00,64.75,64.8,64.74,64.78,30328.0,64.75,64.8,64.74,64.78,30328.0
2024-02-08 14:15:00,64.79,64.88,64.77,64.88,34970.0,64.79,64.88,64.77,64.88,34970.0
2024-02-08 14:20:00,64.88,64.91,64.87,64.91,24795.0,64.88,64.91,64.87,64.91,24795.0
2024-02-08 14:25:00,64.91,64.95,64.9,64.91,40646.0,64.91,64.95,64.9,64.91,40646.0
2024-02-08 14:30:00,64.92,64.95,64.91,64.92,59647.0,64.92,64.95,64.91,64.92,59647.0
2024-02-08 14:35:00,64.92,64.98,64.83,64.96,83315.0,64.92,64.98,64.83,64.96,83315.0
2024-02-08 14:40:00,64.95,64.97,64.92,64.96,25031.0,64.95,64.97,64.92,64.96,25031.0
2024-02-08 14:45:00,64.97,64.98,64.9,64.92,39409.0,64.97,64.98,64.9,64.92,39409.0
2024-02-08 14:50:00,64.92,64.96,64.87,64.87,60625.0,64.92,64.96,64.87,64.87,60625.0
2024-02-08 14:55:00,64.88,64.94,64.86,64.94,59291.0,64.88,64.94,64.86,64.94,59291.0
2024-02-08 15:00:00,64.94,65.02,64.93,65.01,21963.0,64.94,65.02,64.93,65.01,21963.0
2024-02-08 15:05:00,65.01,65.01,64.9,64.91,32378.0,65.01,65.01,64.9,64.91,32378.0
2024-02-08 15:10:00,64.91,64.94,64.88,64.93,48440.0,64.91,64.94,64.88,64.93,48440.0
2024-02-08 15:15:00,64.93,64.97,64.92,64.94,42154.0,64.93,64.97,64.92,64.94,42154.0
2024-02-08 15:20:00,64.95,65.03,64.95,65.03,30710.0,64.95,65.03,64.95,65.03,30710.0
2024-02-08 15:25:00,65.03,65.03,64.99,65.0,42942.0,65.03,65.03,64.99,65.0,42942.0
2024-02-08 15:30:00,65.0,65.04,64.91,65.03,106578.0,65.0,65.04,64.91,65.03,106578.0
2024-02-08 15:35:00,65.03,65.03,64.97,64.98,44103.0,65.03,65.03,64.97,64.98,44103.0
2024-02-08 15:40:00,64.98,65.02,64.96,65.0,59995.0,64.98,65.02,64.96,65.0,59995.0
2024-02-08 15:45:00,65.0,65.02,64.97,64.98,81671.0,65.0,65.02,64.97,64.98,81671.0
2024-02-08 15:50:00,64.97,65.02,64.95,64.99,132432.0,64.97,65.02,64.95,64.99,132432.0
2024-02-08 15:55:00,65.0,65.09,64.99,65.03,246878.0,65.0,65.09,64.99,65.03,246878.0
2024-02-09 09:30:00,65.04,65.08,64.85,64.98,136697.0,65.04,65.08,64.85,64.98,136697.0
2024-02-09 09:35:00,64.98,65.23,64.98,65.21,61885.0,64.98,65.23,64.98,65.21,61885.0
2024-02-09 09:40:00,65.22,65.28,65.02,65.03,68932.0,65.22,65.28,65.02,65.03,68932.0
2024-02-09 09:45:00,65.03,65.11,64.94,65.11,54598.0,65.03,65.11,64.94,65.11,54598.0
2024-02-09 09:50:00,65.11,65.24,65.1,65.18,89100.0,65.11,65.24,65.1,65.18,89100.0
2024-02-09 09:55:00,65.19,65.37,65.13,65.36,96113.0,65.19,65.37,65.13,65.36,96113.0
2024-02-09 10:00:00,65.36,65.38,65.22,65.29,61742.0,65.36,65.38,65.22,65.29,61742.0
2024-02-09 10:05:00,65.28,65.36,65.26,65.31,46332.0,65.28,65.36,65.26,65.31,46332.0
2024-02-09 10:10:00,65.31,65.44,65.3,65.43,68535.0,65.31,65.44,65.3,65.43,68535.0
2024-02-09 10:15:00,65.43,65.52,65.42,65.45,103731.0,65.43,65.52,65.42,65.45,103731.0
2024-02-09 10:20:00,65.45,65.49,65.39,65.48,114994.0,65.45,65.49,65.39,65.48,114994.0
2024-02-09 10:25:00,65.47,65.51,65.37,65.39,115534.0,65.47,65.51,65.37,65.39,115534.0
2024-02-09 10:30:00,65.39,65.4,65.25,65.26,127239.0,65.39,65.4,65.25,65.26,127239.0
2024-02-09 10:35:00,65.25,65.28,65.2,65.25,115775.0,65.25,65.28,65.2,65.25,115775.0
2024-02-09 10:40:00,65.25,65.27,65.12,65.2,108245.0,65.25,65.27,65.12,65.2,108245.0
2024-02-09 10:45:00,65.22,65.24,65.09,65.17,89900.0,65.22,65.24,65.09,65.17,89900.0
2024-02-09 10:50:00,65.17,65.25,65.11,65.14,101470.0,65.17,65.25,65.11,65.14,101470.0
2024-02-09 10:55:00,65.14,65.24,65.08,65.23,65748.0,65.14,65.24,65.08,65.23,65748.0
2024-02-09 11:00:00,65.23,65.3,65.18,65.2,108892.0,65.23,65.3,65.18,65.2,108892.0
2024-02-09 11:05:00,65.2,65.28,65.19,65.25,88950.0,65.2,65.28,65.19,65.25,88950.0
2024-02-09 11:10:00,65.27,65.28,65.18,65.22,76495.0,65.27,65.28,65.18,65.22,76495.0
2024-02-09 11:15:00,65.22,65.24,65.15,65.15,48548.0,65.22,65.24,65.15,65.15,48548.0
2024-02-09 11:20:00,65.14,65.19,65.13,65.17,37755.0,65.14,65.19,65.13,65.17,37755.0
2024-02-09 11:25:00,65.17,65.18,65.09,65.09,63690.0,65.17,65.18,65.09,65.09,63690.0
2024-02-09 11:30:00,65.1,65.14,65.1,65.12,42249.0,65.1,65.14,65.1,65.12,42249.0
2024-02-09 11:35:00,65.12,65.15,65.02,65.04,46848.0,65.12,65.15,65.02,65.04,46848.0
2024-02-09 11:40:00,65.02,65.06,65.01,65.02,26502.0,65.02,65.06,65.01,65.02,26502.0
2024-02-09 11:45:00,65.03,65.05,64.99,65.02,47071.0,65.03,65.05,64.99,65.02,47071.0
2024-02-09 11:50:00,65.02,65.07,65.01,65.06,37621.0,65.02,65.07,65.01,65.06,37621.0
2024-02-09 11:55:00,65.05,65.08,65.03,65.03,24767.0,65.05,65.08,65.03,65.03,24767.0
2024-02-09 12:00:00,65.03,65.13,65.01,65.13,53459.0,65.03,65.13,65.01,65.13,53459.0
2024-02-09 12:05:00,65.13,65.19,65.1,65.11,41243.0,65.13,65.19,65.1,65.11,41243.0
2024-02-09 12:10:00,65.11,65.15,65.06,65.14,29942.0,65.11,65.15,65.06,65.14,29942.0
2024-02-09 12:15:00,65.13,65.16,65.12,65.13,55066.0,65.13,65.16,65.12,65.13,55066.0
2024-02-09 12:20:00,65.14,65.14,65.09,65.1,30541.0,65.14,65.14,65.09,65.1,30541.0
2024-02-09 12:25:00,65.09,65.16,65.08,65.14,46765.0,65.09,65.16,65.08,65.14,46765.0
2024-02-09 12:30:00,65.15,65.24,65.13,65.22,55623.0,65.15,65.24,65.13,65.22,55623.0
2024-02-09 12:35:00,65.21,65.23,65.17,65.22,60619.0,65.21,65.23,65.17,65.22,60619.0
2024-02-09 12:40:00,65.22,65.26,65.19,65.25,45643.0,65.22,65.26,65.19,65.25,45643.0
2024-02-09 12:45:00,65.25,65.29,65.24,65.28,53203.0,65.25,65.29,65.24,65.28,53203.0
2024-02-09 12:50:00,65.28,65.28,65.24,65.25,31188.0,65.28,65.28,65.24,65.25,31188.0
2024-02-09 12:55:00,65.24,65.29,65.22,65.28,33820.0,65.24,65.29,65.22,65.28,33820.0
2024-02-09 13:00:00,65.28,65.3,65.19,65.2,39273.0,65.28,65.3,65.19,65.2,39273.0
2024-02-09 13:05:00,65.19,65.27,65.18,65.26,25086.0,65.19,65.27,65.18,65.26,25086.0
2024-02-09 13:10:00,65.27,65.32,65.26,65.31,35915.0,65.27,65.32,65.26,65.31,35915.0
2024-02-09 13:15:00,65.31,65.31,65.25,65.26,47888.0,65.31,65.31,65.25,65.26,47888.0
2024-02-09 13:20:00,65.27,65.32,65.25,65.3,72055.0,65.27,65.32,65.25,65.3,72055.0
2024-02-09 13:25:00,65.3,65.33,65.29,65.33,31241.0,65.3,65.33,65.29,65.33,31241.0
2024-02-09 13:30:00,65.33,65.4,65.33,65.38,46170.0,65.33,65.4,65.33,65.38,46170.0
2024-02-09 13:35:00,65.38,65.41,65.35,65.4,51686.0,65.38,65.41,65.35,65.4,51686.0
2024-02-09 13:40:00,65.39,65.44,65.38,65.44,62406.0,65.39,65.44,65.38,65.44,62406.0
2024-02-09 13:45:00,65.44,65.47,65.38,65.43,59891.0,65.44,65.47,65.38,65.43,59891.0
2024-02-09 13:50:00,65.43,65.52,65.43,65.51,76667.0,65.43,65.52,65.43,65.51,76667.0
2024-02-09 13:55:00,65.51,65.52,65.42,65.44,43314.0,65.51,65.52,65.42,65.44,43314.0
2024-02-09 14:00:00,65.44,65.51,65.43,65.45,62592.0,65.44,65.51,65.43,65.45,62592.0
2024-02-09 14:05:00,65.45,65.52,65.44,65.45,55101.0,65.45,65.52,65.44,65.45,55101.0
2024-02-09 14:10:00,65.46,65.49,65.43,65.48,20165.0,65.46,65.49,65.43,65.48,20165.0
2024-02-09 14:15:00,65.48,65.52,65.48,65.5,57636.0,65.48,65.52,65.48,65.5,57636.0
2024-02-09 14:20:00,65.5,65.51,65.47,65.48,50593.0,65.5,65.51,65.47,65.48,50593.0
2024-02-09 14:25:00,65.48,65.5,65.39,65.41,38297.0,65.48,65.5,65.39,65.41,38297.0
2024-02-09 14:30:00,65.41,65.44,65.4,65.41,36012.0,65.41,65.44,65.4,65.41,36012.0
2024-02-09 14:35:00,65.42,65.44,65.4,65.43,17485.0,65.42,65.44,65.4,65.43,17485.0
2024-02-09 14:40:00,65.42,65.53,65.42,65.5,32075.0,65.42,65.53,65.42,65.5,32075.0
2024-02-09 14:45:00,65.51,65.55,65.49,65.53,43308.0,65.51,65.55,65.49,65.53,43308.0
2024-02-09 14:50:00,65.53,65.55,65.5,65.55,20770.0,65.53,65.55,65.5,65.55,20770.0
2024-02-09 14:55:00,65.55,65.56,65.47,65.5,84004.0,65.55,65.56,65.47,65.5,84004.0
2024-02-09 15:00:00,65.51,65.52,65.45,65.49,44719.0,65.51,65.52,65.45,65.49,44719.0
2024-02-09 15:05:00,65.49,65.52,65.46,65.47,31142.0,65.49,65.52,65.46,65.47,31142.0
2024-02-09 15:10:00,65.47,65.52,65.46,65.51,48387.0,65.47,65.52,65.46,65.51,48387.0
2024-02-09 15:15:00,65.5,65.53,65.47,65.48,37238.0,65.5,65.53,65.47,65.48,37238.0
2024-02-09 15:20:00,65.49,65.57,65.49,65.56,48402.0,65.49,65.57,65.49,65.56,48402.0
2024-02-09 15:25:00,65.56,65.59,65.5,65.53,65936.0,65.56,65.59,65.5,65.53,65936.0
2024-02-09 15:30:00,65.53,65.53,65.4,65.4,57403.0,65.53,65.53,65.4,65.4,57403.0
2024-02-09 15:35:00,65.39,65.41,65.37,65.4,48346.0,65.39,65.41,65.37,65.4,48346.0
2024-02-09 15:40:00,65.4,65.42,65.37,65.4,67754.0,65.4,65.42,65.37,65.4,67754.0
2024-02-09 15:45:00,65.4,65.45,65.39,65.45,169033.0,65.4,65.45,65.39,65.45,169033.0
2024-02-09 15:50:00,65.44,65.51,65.43,65.5,199798.0,65.44,65.51,65.43,65.5,199798.0
2024-02-09 15:55:00,65.5,65.61,65.48,65.49,544050.0,65.5,65.61,65.48,65.49,544050.0
2024-02-12 09:30:00,65.39,65.44,65.21,65.25,74336.0,65.39,65.44,65.21,65.25,74336.0
2024-02-12 09:35:00,65.25,65.28,65.11,65.11,30095.0,65.25,65.28,65.11,65.11,30095.0
2024-02-12 09:40:00,65.11,65.12,64.89,64.91,30237.0,65.11,65.12,64.89,64.91,30237.0
2024-02-12 09:45:00,64.92,64.95,64.84,64.93,78470.0,64.92,64.95,64.84,64.93,78470.0
2024-02-12 09:50:00,64.92,64.97,64.88,64.9,35147.0,64.92,64.97,64.88,64.9,35147.0
2024-02-12 09:55:00,64.89,64.89,64.75,64.77,25973.0,64.89,64.89,64.75,64.77,25973.0
2024-02-12 10:00:00,64.76,64.76,64.67,64.7,43502.0,64.76,64.76,64.67,64.7,43502.0
2024-02-12 10:05:00,64.7,64.8,64.65,64.71,46253.0,64.7,64.8,64.65,64.71,46253.0
2024-02-12 10:10:00,64.71,64.72,64.59,64.62,36460.0,64.71,64.72,64.59,64.62,36460.0
2024-02-12 10:15:00,64.62,64.79,64.61,64.75,139859.0,64.62,64.79,64.61,64.75,139859.0
2024-02-12 10:20:00,64.75,64.79,64.66,64.66,116820.0,64.75,64.79,64.66,64.66,116820.0
2024-02-12 10:25:00,64.67,64.71,64.64,64.7,61585.0,64.67,64.71,64.64,64.7,61585.0
2024-02-12 10:30:00,64.7,64.73,64.64,64.7,36964.0,64.7,64.73,64.64,64.7,36964.0
2024-02-12 10:35:00,64.7,64.71,64.59,64.63,29720.0,64.7,64.71,64.59,64.63,29720.0
2024-02-12 10:40:00,64.62,64.64,64.56,64.58,27246.0,64.62,64.64,64.56,64.58,27246.0
2024-02-12 10:45:00,64.58,64.66,64.57,64.64,23375.0,64.58,64.66,64.57,64.64,23375.0
2024-02-12 10:50:00,64.64,64.71,64.61,64.7,30216.0,64.64,64.71,64.61,64.7,30216.0
2024-02-12 10:55:00,64.7,64.75,64.67,64.75,21980.0,64.7,64.75,64.67,64.75,21980.0
2024-02-12 11:00:00,64.75,64.76,64.73,64.75,45832.0,64.75,64.76,64.73,64.75,45832.0
2024-02-12 11:05:00,64.75,64.78,64.74,64.78,81025.0,64.75,64.78,64.74,64.78,81025.0
2024-02-12 11:10:00,64.78,64.82,64.77,64.8,42733.0,64.78,64.82,64.77,64.8,42733.0
2024-02-12 11:15:00,64.8,64.85,64.74,64.84,79320.0,64.8,64.85,64.74,64.84,79320.0
2024-02-12 11:20:00,64.84,64.89,64.82,64.89,18963.0,64.84,64.89,64.82,64.89,18963.0
2024-02-12 11:25:00,64.89,64.91,64.87,64.89,24452.0,64.89,64.91,64.87,64.89,24452.0
2024-02-12 11:30:00,64.89,64.92,64.86,64.87,19063.0,64.89,64.92,64.86,64.87,19063.0
2024-02-12 11:35:00,64.87,64.88,64.83,64.84,29333.0,64.87,64.88,64.83,64.84,29333.0
2024-02-12 11:40:00,64.84,64.85,64.8,64.84,43086.0,64.84,64.85,64.8,64.84,43086.0
2024-02-12 11:45:00,64.83,64.84,64.79,64.84,38447.0,64.83,64.84,64.79,64.84,38447.0
2024-02-12 11:50:00,64.84,64.92,64.83,64.89,21411.0,64.84,64.92,64.83,64.89,21411.0
2024-02-12 11:55:00,64.89,64.9,64.85,64.88,21446.0,64.89,64.9,64.85,64.88,21446.0
2024-02-12 12:00:00,64.88,64.95,64.85,64.95,24725.0,64.88,64.95,64.85,64.95,24725.0
2024-02-12 12:05:00,64.95,64.99,64.93,64.99,13467.0,64.95,64.99,64.93,64.99,13467.0
2024-02-12 12:10:00,64.99,65.03,64.98,65.03,18748.0,64.99,65.03,64.98,65.03,18748.0
2024-02-12 12:15:00,65.03,65.08,65.01,65.06,18954.0,65.03,65.08,65.01,65.06,18954.0
2024-02-12 12:20:00,65.06,65.06,65.02,65.03,19920.0,65.06,65.06,65.02,65.03,19920.0
2024-02-12 12:25:00,65.03,65.06,65.0,65.05,12508.0,65.03,65.06,65.0,65.05,12508.0
2024-02-12 12:30:00,65.05,65.06,64.97,64.98,18751.0,65.05,65.06,64.97,64.98,18751.0
2024-02-12 12:35:00,64.97,64.99,64.96,64.97,11826.0,64.97,64.99,64.96,64.97,11826.0
2024-02-12 12:40:00,64.97,65.03,64.95,65.03,14219.0,64.97,65.03,64.95,65.03,14219.0
2024-02-12 12:45:00,65.02,65.02,64.95,64.98,21099.0,65.02,65.02,64.95,64.98,21099.0
2024-02-12 12:50:00,64.98,64.99,64.95,64.98,8518.0,64.98,64.99,64.95,64.98,8518.0
2024-02-12 12:55:00,64.97,64.99,64.97,64.98,7164.0,64.97,64.99,64.97,64.98,7164.0
2024-02-12 13:00:00,64.99,65.03,64.97,65.02,13845.0,64.99,65.03,64.97,65.02,13845.0
2024-02-12 13:05:00,65.01,65.05,65.0,65.05,17458.0,65.01,65.05,65.0,65.05,17458.0
2024-02-12 13:10:00,65.05,65.06,65.04,65.06,8011.0,65.05,65.06,65.04,65.06,8011.0
2024-02-12 13:15:00,65.06,65.06,65.01,65.03,28451.0,65.06,65.06,65.01,65.03,28451.0
2024-02-12 13:20:00,65.03,65.04,64.98,64.98,14817.0,65.03,65.04,64.98,64.98,14817.0
2024-02-12 13:25:00,64.98,64.98,64.91,64.92,14300.0,64.98,64.98,64.91,64.92,14300.0
2024-02-12 13:30:00,64.92,64.94,64.91,64.91,17636.0,64.92,64.94,64.91,64.91,17636.0
2024-02-12 13:35:00,64.92,64.93,64.89,64.89,28260.0,64.92,64.93,64.89,64.89,28260.0
2024-02-12 13:40:00,64.89,64.96,64.84,64.84,41148.0,64.89,64.96,64.84,64.84,41148.0
2024-02-12 13:45:00,64.85,64.89,64.84,64.87,38680.0,64.85,64.89,64.84,64.87,38680.0
2024-02-12 13:50:00,64.87,64.95,64.86,64.95,29096.0,64.87,64.95,64.86,64.95,29096.0
2024-02-12 13:55:00,64.95,64.96,64.93,64.95,20838.0,64.95,64.96,64.93,64.95,20838.0
2024-02-12 14:00:00,64.95,65.0,64.94,65.0,29640.0,64.95,65.0,64.94,65.0,29640.0
2024-02-12 14:05:00,65.0,65.0,64.95,64.95,21808.0,65.0,65.0,64.95,64.95,21808.0
2024-02-12 14:10:00,64.95,64.97,64.92,64.94,31933.0,64.95,64.97,64.92,64.94,31933.0
2024-02-12 14:15:00,64.92,64.96,64.84,64.84,40718.0,64.92,64.96,64.84,64.84,40718.0
2024-02-12 14:20:00,64.84,64.88,64.81,64.84,28478.0,64.84,64.88,64.81,64.84,28478.0
2024-02-12 14:25:00,64.84,64.84,64.78,64.79,20293.0,64.84,64.84,64.78,64.79,20293.0
2024-02-12 14:30:00,64.79,64.83,64.77,64.81,38498.0,64.79,64.83,64.77,64.81,38498.0
2024-02-12 14:35:00,64.81,64.84,64.78,64.78,29837.0,64.81,64.84,64.78,64.78,29837.0
2024-02-12 14:40:00,64.78,64.79,64.73,64.78,38588.0,64.78,64.79,64.73,64.78,38588.0
2024-02-12 14:45:00,64.77,64.78,64.73,64.73,23709.0,64.77,64.78,64.73,64.73,23709.0
2024-02-12 14:50:00,64.73,64.78,64.72,64.78,26577.0,64.73,64.78,64.72,64.78,26577.0
2024-02-12 14:55:00,64.78,64.81,64.77,64.78,24782.0,64.78,64.81,64.77,64.78,24782.0
2024-02-12 15:00:00,64.78,64.81,64.77,64.78,33245.0,64.78,64.81,64.77,64.78,33245.0
2024-02-12 15:05:00,64.78,64.83,64.78,64.83,29954.0,64.78,64.83,64.78,64.83,29954.0
2024-02-12 15:10:00,64.83,64.85,64.8,64.84,31385.0,64.83,64.85,64.8,64.84,31385.0
2024-02-12 15:15:00,64.84,64.85,64.81,64.83,32081.0,64.84,64.85,64.81,64.83,32081.0
2024-02-12 15:20:00,64.83,64.85,64.82,64.84,30129.0,64.83,64.85,64.82,64.84,30129.0
2024-02-12 15:25:00,64.84,64.87,64.84,64.86,35585.0,64.84,64.87,64.84,64.86,35585.0
2024-02-12 15:30:00,64.86,64.88,64.83,64.87,33378.0,64.86,64.88,64.83,64.87,33378.0
2024-02-12 15:35:00,64.87,64.88,64.84,64.86,38458.0,64.87,64.88,64.84,64.86,38458.0
2024-02-12 15:40:00,64.86,64.89,64.79,64.89,77572.0,64.86,64.89,64.79,64.89,77572.0
2024-02-12 15:45:00,64.89,64.92,64.86,64.92,71641.0,64.89,64.92,64.86,64.92,71641.0
2024-02-12 15:50:00,64.92,64.96,64.89,64.94,103046.0,64.92,64.96,64.89,64.94,103046.0
2024-02-12 15:55:00,64.94,65.03,64.93,65.02,259707.0,64.94,65.03,64.93,65.02,259707.0
2024-02-13 09:30:00,64.81,65.18,64.81,65.16,166365.0,64.81,65.18,64.81,65.16,166365.0
2024-02-13 09:35:00,65.15,65.26,65.06,65.16,71765.0,65.15,65.26,65.06,65.16,71765.0
2024-02-13 09:40:00,65.16,65.21,65.0,65.08,57932.0,65.16,65.21,65.0,65.08,57932.0
2024-02-13 09:45:00,65.07,65.1,64.86,64.95,117792.0,65.07,65.1,64.86,64.95,117792.0
2024-02-13 09:50:00,64.95,65.06,64.9,64.97,56991.0,64.95,65.06,64.9,64.97,56991.0
2024-02-13 09:55:00,64.96,65.07,64.9,64.91,63479.0,64.96,65.07,64.9,64.91,63479.0
2024-02-13 10:00:00,64.91,65.04,64.82,64.83,46792.0,64.91,65.04,64.82,64.83,46792.0
2024-02-13 10:05:00,64.83,65.09,64.82,65.07,69261.0,64.83,65.09,64.82,65.07,69261.0
2024-02-13 10:10:00,65.08,65.11,65.0,65.06,49666.0,65.08,65.11,65.0,65.06,49666.0
2024-02-13 10:15:00,65.06,65.07,64.92,64.95,90097.0,65.06,65.07,64.92,64.95,90097.0
2024-02-13 10:20:00,64.94,64.97,64.86,64.92,81509.0,64.94,64.97,64.86,64.92,81509.0
2024-02-13 10:25:00,64.92,65.02,64.92,64.95,57007.0,64.92,65.02,64.92,64.95,57007.0
2024-02-13 10:30:00,64.95,65.04,64.95,65.02,50180.0,64.95,65.04,64.95,65.02,50180.0
2024-02-13 10:35:00,65.01,65.04,64.91,64.98,56986.0,65.01,65.04,64.91,64.98,56986.0
2024-02-13 10:40:00,64.97,64.98,64.84,64.88,42379.0,64.97,64.98,64.84,64.88,42379.0
2024-02-13 10:45:00,64.87,64.94,64.84,64.92,50608.0,64.87,64.94,64.84,64.92,50608.0
2024-02-13 10:50:00,64.92,64.96,64.89,64.93,48309.0,64.92,64.96,64.89,64.93,48309.0
2024-02-13 10:55:00,64.93,65.0,64.93,64.96,73448.0,64.93,65.0,64.93,64.96,73448.0
2024-02-13 11:00:00,64.97,65.0,64.94,64.96,55967.0,64.97,65.0,64.94,64.96,55967.0
2024-02-13 11:05:00,64.96,64.99,64.89,64.97,54449.0,64.96,64.99,64.89,64.97,54449.0
2024-02-13 11:10:00,64.97,65.04,64.96,65.02,50233.0,64.97,65.04,64.96,65.02,50233.0
2024-02-13 11:15:00,65.02,65.2,65.02,65.19,84170.0,65.02,65.2,65.02,65.19,84170.0
2024-02-13 11:20:00,65.18,65.3,65.16,65.28,70982.0,65.18,65.3,65.16,65.28,70982.0
2024-02-13 11:25:00,65.28,65.36,65.28,65.31,82746.0,65.28,65.36,65.28,65.31,82746.0
2024-02-13 11:30:00,65.31,65.36,65.21,65.22,50875.0,65.31,65.36,65.21,65.22,50875.0
2024-02-13 11:35:00,65.22,65.26,65.15,65.19,37257.0,65.22,65.26,65.15,65.19,37257.0
2024-02-13 11:40:00,65.19,65.22,65.18,65.21,18608.0,65.19,65.22,65.18,65.21,18608.0
2024-02-13 11:45:00,65.21,65.34,65.21,65.31,57503.0,65.21,65.34,65.21,65.31,57503.0
2024-02-13 11:50:00,65.31,65.37,65.3,65.37,54877.0,65.31,65.37,65.3,65.37,54877.0
2024-02-13 11:55:00,65.36,65.38,65.33,65.37,43283.0,65.36,65.38,65.33,65.37,43283.0
2024-02-13 12:00:00,65.37,65.41,65.35,65.39,42731.0,65.37,65.41,65.35,65.39,42731.0
2024-02-13 12:05:00,65.39,65.4,65.36,65.37,42626.0,65.39,65.4,65.36,65.37,42626.0
2024-02-13 12:10:00,65.37,65.4,65.35,65.39,33736.0,65.37,65.4,65.35,65.39,33736.0
2024-02-13 12:15:00,65.39,65.41,65.37,65.4,30673.0,65.39,65.41,65.37,65.4,30673.0
2024-02-13 12:20:00,65.4,65.41,65.28,65.29,21288.0,65.4,65.41,65.28,65.29,21288.0
2024-02-13 12:25:00,65.29,65.29,65.23,65.24,18205.0,65.29,65.29,65.23,65.24,18205.0
2024-02-13 12:30:00,65.25,65.27,65.22,65.25,32880.0,65.25,65.27,65.22,65.25,32880.0
2024-02-13 12:35:00,65.24,65.24,65.18,65.18,16380.0,65.24,65.24,65.18,65.18,16380.0
2024-02-13 12:40:00,65.18,65.2,65.12,65.13,29792.0,65.18,65.2,65.12,65.13,29792.0
2024-02-13 12:45:00,65.14,65.17,65.1,65.11,26564.0,65.14,65.17,65.1,65.11,26564.0
2024-02-13 12:50:00,65.1,65.11,65.06,65.08,24192.0,65.1,65.11,65.06,65.08,24192.0
2024-02-13 12:55:00,65.07,65.07,65.04,65.05,22783.0,65.07,65.07,65.04,65.05,22783.0
2024-02-13 13:00:00,65.05,65.05,64.97,64.98,25675.0,65.05,65.05,64.97,64.98,25675.0
2024-02-13 13:05:00,64.99,65.02,64.97,65.01,31893.0,64.99,65.02,64.97,65.01,31893.0
2024-02-13 13:10:00,65.01,65.03,64.99,65.02,64468.0,65.01,65.03,64.99,65.02,64468.0
2024-02-13 13:15:00,65.02,65.07,65.0,65.05,24976.0,65.02,65.07,65.0,65.05,24976.0
2024-02-13 13:20:00,65.05,65.07,65.01,65.02,15516.0,65.05,65.07,65.01,65.02,15516.0
2024-02-13 13:25:00,65.03,65.08,65.02,65.08,21557.0,65.03,65.08,65.02,65.08,21557.0
2024-02-13 13:30:00,65.07,65.07,65.02,65.03,22403.0,65.07,65.07,65.02,65.03,22403.0
2024-02-13 13:35:00,65.02,65.05,65.01,65.03,17779.0,65.02,65.05,65.01,65.03,17779.0
2024-02-13 13:40:00,65.03,65.03,64.94,64.96,18025.0,65.03,65.03,64.94,64.96,18025.0
2024-02-13 13:45:00,64.97,64.97,64.91,64.92,30202.0,64.97,64.97,64.91,64.92,30202.0
2024-02-13 13:50:00,64.91,64.93,64.88,64.92,48570.0,64.91,64.93,64.88,64.92,48570.0
2024-02-13 13:55:00,64.93,64.96,64.91,64.94,26127.0,64.93,64.96,64.91,64.94,26127.0
2024-02-13 14:00:00,64.95,64.98,64.93,64.96,64471.0,64.95,64.98,64.93,64.96,64471.0
2024-02-13 14:05:00,64.95,64.96,64.85,64.86,23252.0,64.95,64.96,64.85,64.86,23252.0
2024-02-13 14:10:00,64.87,64.87,64.74,64.78,51750.0,64.87,64.87,64.74,64.78,51750.0
2024-02-13 14:15:00,64.77,64.79,64.71,64.75,33474.0,64.77,64.79,64.71,64.75,33474.0
2024-02-13 14:20:00,64.74,64.76,64.64,64.64,23689.0,64.74,64.76,64.64,64.64,23689.0
2024-02-13 14:25:00,64.64,64.66,64.56,64.56,48294.0,64.64,64.66,64.56,64.56,48294.0
2024-02-13 14:30:00,64.56,64.76,64.54,64.75,92253.0,64.56,64.76,64.54,64.75,92253.0
2024-02-13 14:35:00,64.76,64.82,64.75,64.79,38080.0,64.76,64.82,64.75,64.79,38080.0
2024-02-13 14:40:00,64.8,64.86,64.78,64.78,26771.0,64.8,64.86,64.78,64.78,26771.0
2024-02-13 14:45:00,64.78,64.79,64.74,64.75,33344.0,64.78,64.79,64.74,64.75,33344.0
2024-02-13 14:50:00,64.75,64.75,64.69,64.72,42921.0,64.75,64.75,64.69,64.72,42921.0
2024-02-13 14:55:00,64.72,64.75,64.7,64.73,32035.0,64.72,64.75,64.7,64.73,32035.0
2024-02-13 15:00:00,64.73,64.77,64.68,64.7,43560.0,64.73,64.77,64.68,64.7,43560.0
2024-02-13 15:05:00,64.71,64.72,64.66,64.72,28975.0,64.71,64.72,64.66,64.72,28975.0
2024-02-13 15:10:00,64.72,64.73,64.69,64.7,22757.0,64.72,64.73,64.69,64.7,22757.0
2024-02-13 15:15:00,64.7,64.77,64.7,64.73,37795.0,64.7,64.77,64.7,64.73,37795.0
2024-02-13 15:20:00,64.73,64.78,64.7,64.78,43623.0,64.73,64.78,64.7,64.78,43623.0
2024-02-13 15:25:00,64.78,64.8,64.73,64.77,34264.0,64.78,64.8,64.73,64.77,34264.0
2024-02-13 15:30:00,64.77,64.84,64.74,64.84,39823.0,64.77,64.84,64.74,64.84,39823.0
2024-02-13 15:35:00,64.83,64.86,64.78,64.81,61254.0,64.83,64.86,64.78,64.81,61254.0
2024-02-13 15:40:00,64.81,64.88,64.8,64.87,54920.0,64.81,64.88,64.8,64.87,54920.0
2024-02-13 15:45:00,64.87,64.92,64.86,64.91,77192.0,64.87,64.92,64.86,64.91,77192.0
2024-02-13 15:50:00,64.89,64.91,64.82,64.84,125013.0,64.89,64.91,64.82,64.84,125013.0
2024-02-13 15:55:00,64.85,65.02,64.84,64.97,238262.0,64.85,65.02,64.84,64.97,238262.0
2024-02-14 09:30:00,65.29,65.44,65.22,65.34,63000.0,65.29,65.44,65.22,65.34,63000.0
2024-02-14 09:35:00,65.34,65.36,65.0,65.11,64730.0,65.34,65.36,65.0,65.11,64730.0
2024-02-14 09:40:00,65.13,65.33,65.06,65.3,51300.0,65.13,65.33,65.06,65.3,51300.0
2024-02-14 09:45:00,65.3,65.4,65.25,65.4,81975.0,65.3,65.4,65.25,65.4,81975.0
2024-02-14 09:50:00,65.4,65.41,65.28,65.31,48893.0,65.4,65.41,65.28,65.31,48893.0
2024-02-14 09:55:00,65.31,65.37,65.24,65.28,46747.0,65.31,65.37,65.24,65.28,46747.0
2024-02-14 10:00:00,65.29,65.38,65.27,65.34,73424.0,65.29,65.38,65.27,65.34,73424.0
2024-02-14 10:05:00,65.34,65.37,65.29,65.32,45339.0,65.34,65.37,65.29,65.32,45339.0
2024-02-14 10:10:00,65.32,65.37,65.3,65.34,38023.0,65.32,65.37,65.3,65.34,38023.0
2024-02-14 10:15:00,65.34,65.39,65.33,65.38,44529.0,65.34,65.39,65.33,65.38,44529.0
2024-02-14 10:20:00,65.38,65.38,65.33,65.34,51585.0,65.38,65.38,65.33,65.34,51585.0
2024-02-14 10:25:00,65.34,65.46,65.34,65.45,55518.0,65.34,65.46,65.34,65.45,55518.0
2024-02-14 10:30:00,65.44,65.51,65.42,65.48,48006.0,65.44,65.51,65.42,65.48,48006.0
2024-02-14 10:35:00,65.47,65.55,65.46,65.5,23388.0,65.47,65.55,65.46,65.5,23388.0
2024-02-14 10:40:00,65.53,65.53,65.47,65.48,21572.0,65.53,65.53,65.47,65.48,21572.0
2024-02-14 10:45:00,65.48,65.5,65.43,65.45,22250.0,65.48,65.5,65.43,65.45,22250.0
2024-02-14 10:50:00,65.45,65.45,65.4,65.42,21740.0,65.45,65.45,65.4,65.42,21740.0
2024-02-14 10:55:00,65.41,65.41,65.33,65.38,25367.0,65.41,65.41,65.33,65.38,25367.0
2024-02-14 11:00:00,65.37,65.37,65.31,65.31,74020.0,65.37,65.37,65.31,65.31,74020.0
2024-02-14 11:05:00,65.32,65.37,65.24,65.24,32457.0,65.32,65.37,65.24,65.24,32457.0
2024-02-14 11:10:00,65.25,65.31,65.24,65.29,17497.0,65.25,65.31,65.24,65.29,17497.0
2024-02-14 11:15:00,65.29,65.3,65.27,65.28,11787.0,65.29,65.3,65.27,65.28,11787.0
2024-02-14 11:20:00,65.27,65.31,65.26,65.31,22208.0,65.27,65.31,65.26,65.31,22208.0
2024-02-14 11:25:00,65.32,65.35,65.3,65.31,16743.0,65.32,65.35,65.3,65.31,16743.0
2024-02-14 11:30:00,65.32,65.32,65.27,65.27,13582.0,65.32,65.32,65.27,65.27,13582.0
2024-02-14 11:35:00,65.27,65.32,65.26,65.28,19380.0,65.27,65.32,65.26,65.28,19380.0
2024-02-14 11:40:00,65.28,65.29,65.14,65.14,52836.0,65.28,65.29,65.14,65.14,52836.0
2024-02-14 11:45:00,65.14,65.24,65.14,65.22,16853.0,65.14,65.24,65.14,65.22,16853.0
2024-02-14 11:50:00,65.22,65.32,65.21,65.31,15716.0,65.22,65.32,65.21,65.31,15716.0
2024-02-14 11:55:00,65.31,65.31,65.19,65.25,77348.0,65.31,65.31,65.19,65.25,77348.0
2024-02-14 12:00:00,65.26,65.28,65.2,65.2,36204.0,65.26,65.28,65.2,65.2,36204.0
2024-02-14 12:05:00,65.19,65.2,65.14,65.14,32684.0,65.19,65.2,65.14,65.14,32684.0
2024-02-14 12:10:00,65.14,65.25,65.13,65.23,41592.0,65.14,65.25,65.13,65.23,41592.0
2024-02-14 12:15:00,65.24,65.28,65.22,65.26,19850.0,65.24,65.28,65.22,65.26,19850.0
2024-02-14 12:20:00,65.26,65.34,65.24,65.34,18763.0,65.26,65.34,65.24,65.34,18763.0
2024-02-14 12:25:00,65.34,65.38,65.29,65.37,405219.0,65.34,65.38,65.29,65.37,405219.0
2024-02-14 12:30:00,65.37,65.4,65.36,65.39,18166.0,65.37,65.4,65.36,65.39,18166.0
2024-02-14 12:35:00,65.4,65.43,65.4,65.42,12488.0,65.4,65.43,65.4,65.42,12488.0
2024-02-14 12:40:00,65.41,65.45,65.39,65.45,12019.0,65.41,65.45,65.39,65.45,12019.0
2024-02-14 12:45:00,65.44,65.5,65.43,65.49,9544.0,65.44,65.5,65.43,65.49,9544.0
2024-02-14 12:50:00,65.48,65.48,65.44,65.47,11006.0,65.48,65.48,65.44,65.47,11006.0
2024-02-14 12:55:00,65.47,65.5,65.45,65.5,24018.0,65.47,65.5,65.45,65.5,24018.0
2024-02-14 13:00:00,65.5,65.51,65.47,65.51,14523.0,65.5,65.51,65.47,65.51,14523.0
2024-02-14 13:05:00,65.51,65.52,65.49,65.49,15121.0,65.51,65.52,65.49,65.49,15121.0
2024-02-14 13:10:00,65.5,65.5,65.41,65.43,22565.0,65.5,65.5,65.41,65.43,22565.0
2024-02-14 13:15:00,65.43,65.44,65.4,65.42,10900.0,65.43,65.44,65.4,65.42,10900.0
2024-02-14 13:20:00,65.42,65.44,65.39,65.39,11342.0,65.42,65.44,65.39,65.39,11342.0
2024-02-14 13:25:00,65.38,65.44,65.36,65.44,13790.0,65.38,65.44,65.36,65.44,13790.0
2024-02-14 13:30:00,65.43,65.47,65.43,65.46,10200.0,65.43,65.47,65.43,65.46,10200.0
2024-02-14 13:35:00,65.45,65.46,65.43,65.45,19193.0,65.45,65.46,65.43,65.45,19193.0
2024-02-14 13:40:00,65.46,65.5,65.45,65.48,18540.0,65.46,65.5,65.45,65.48,18540.0
2024-02-14 13:45:00,65.47,65.48,65.44,65.45,20349.0,65.47,65.48,65.44,65.45,20349.0
2024-02-14 13:50:00,65.45,65.55,65.43,65.54,39179.0,65.45,65.55,65.43,65.54,39179.0
2024-02-14 13:55:00,65.55,65.59,65.5,65.59,36227.0,65.55,65.59,65.5,65.59,36227.0
2024-02-14 14:00:00,65.58,65.59,65.53,65.55,33132.0,65.58,65.59,65.53,65.55,33132.0
2024-02-14 14:05:00,65.54,65.54,65.45,65.46,49114.0,65.54,65.54,65.45,65.46,49114.0
2024-02-14 14:10:00,65.45,65.53,65.43,65.52,30736.0,65.45,65.53,65.43,65.52,30736.0
2024-02-14 14:15:00,65.52,65.54,65.49,65.5,27740.0,65.52,65.54,65.49,65.5,27740.0
2024-02-14 14:20:00,65.5,65.55,65.5,65.55,23129.0,65.5,65.55,65.5,65.55,23129.0
2024-02-14 14:25:00,65.55,65.61,65.54,65.59,32981.0,65.55,65.61,65.54,65.59,32981.0
2024-02-14 14:30:00,65.59,65.68,65.56,65.67,65580.0,65.59,65.68,65.56,65.67,65580.0
2024-02-14 14:35:00,65.68,65.73,65.68,65.72,49486.0,65.68,65.73,65.68,65.72,49486.0
2024-02-14 14:40:00,65.73,65.74,65.69,65.74,43580.0,65.73,65.74,65.69,65.74,43580.0
2024-02-14 14:45:00,65.73,65.74,65.68,65.71,47019.0,65.73,65.74,65.68,65.71,47019.0
2024-02-14 14:50:00,65.72,65.72,65.65,65.69,153036.0,65.72,65.72,65.65,65.69,153036.0
2024-02-14 14:55:00,65.68,65.73,65.68,65.72,46278.0,65.68,65.73,65.68,65.72,46278.0
2024-02-14 15:00:00,65.73,65.77,65.69,65.73,56389.0,65.73,65.77,65.69,65.73,56389.0
2024-02-14 15:05:00,65.73,65.82,65.72,65.82,35563.0,65.73,65.82,65.72,65.82,35563.0
2024-02-14 15:10:00,65.82,65.82,65.76,65.77,32810.0,65.82,65.82,65.76,65.77,32810.0
2024-02-14 15:15:00,65.76,65.83,65.76,65.8,48892.0,65.76,65.83,65.76,65.8,48892.0
2024-02-14 15:20:00,65.8,65.85,65.8,65.85,38145.0,65.8,65.85,65.8,65.85,38145.0
2024-02-14 15:25:00,65.85,65.91,65.84,65.9,56812.0,65.85,65.91,65.84,65.9,56812.0
2024-02-14 15:30:00,65.89,65.9,65.85,65.89,56872.0,65.89,65.9,65.85,65.89,56872.0
2024-02-14 15:35:00,65.89,65.94,65.87,65.92,54555.0,65.89,65.94,65.87,65.92,54555.0
2024-02-14 15:40:00,65.93,65.95,65.89,65.91,72735.0,65.93,65.95,65.89,65.91,72735.0
2024-02-14 15:45:00,65.91,65.97,65.88,65.92,138155.0,65.91,65.97,65.88,65.92,138155.0
2024-02-14 15:50:00,65.92,65.97,65.91,65.95,192930.0,65.92,65.97,65.91,65.95,192930.0
2024-02-14 15:55:00,65.96,66.0,65.92,65.95,354782.0,65.96,66.0,65.92,65.95,354782.0
2024-02-15 09:30:00,66.12,66.12,65.75,65.84,144784.0,66.12,66.12,65.75,65.84,144784.0
2024-02-15 09:35:00,65.86,66.09,65.86,66.04,41278.0,65.86,66.09,65.86,66.04,41278.0
2024-02-15 09:40:00,66.05,66.15,66.01,66.07,48881.0,66.05,66.15,66.01,66.07,48881.0
2024-02-15 09:45:00,66.07,66.08,65.98,66.07,63136.0,66.07,66.08,65.98,66.07,63136.0
2024-02-15 09:50:00,66.08,66.14,66.07,66.12,62477.0,66.08,66.14,66.07,66.12,62477.0
2024-02-15 09:55:00,66.11,66.22,66.09,66.21,158267.0,66.11,66.22,66.09,66.21,158267.0
2024-02-15 10:00:00,66.22,66.22,66.11,66.2,61491.0,66.22,66.22,66.11,66.2,61491.0
2024-02-15 10:05:00,66.21,66.23,65.9,65.9,184605.0,66.21,66.23,65.9,65.9,184605.0
2024-02-15 10:10:00,65.89,65.91,65.76,65.78,45100.0,65.89,65.91,65.76,65.78,45100.0
2024-02-15 10:15:00,65.78,65.83,65.73,65.76,125370.0,65.78,65.83,65.73,65.76,125370.0
2024-02-15 10:20:00,65.74,65.76,65.61,65.64,51177.0,65.74,65.76,65.61,65.64,51177.0
2024-02-15 10:25:00,65.64,65.68,65.57,65.6,83914.0,65.64,65.68,65.57,65.6,83914.0
2024-02-15 10:30:00,65.6,65.61,65.52,65.52,64112.0,65.6,65.61,65.52,65.52,64112.0
2024-02-15 10:35:00,65.52,65.76,65.48,65.76,65910.0,65.52,65.76,65.48,65.76,65910.0
2024-02-15 10:40:00,65.76,65.8,65.69,65.72,43085.0,65.76,65.8,65.69,65.72,43085.0
2024-02-15 10:45:00,65.72,65.87,65.65,65.86,55537.0,65.72,65.87,65.65,65.86,55537.0
2024-02-15 10:50:00,65.86,66.0,65.85,65.99,239479.0,65.86,66.0,65.85,65.99,239479.0
2024-02-15 10:55:00,65.99,66.02,65.95,66.0,75219.0,65.99,66.02,65.95,66.0,75219.0
2024-02-15 11:00:00,66.01,66.01,65.92,65.92,29219.0,66.01,66.01,65.92,65.92,29219.0
2024-02-15 11:05:00,65.93,65.95,65.88,65.9,31105.0,65.93,65.95,65.88,65.9,31105.0
2024-02-15 11:10:00,65.9,65.93,65.82,65.83,68739.0,65.9,65.93,65.82,65.83,68739.0
2024-02-15 11:15:00,65.83,65.85,65.78,65.84,47895.0,65.83,65.85,65.78,65.84,47895.0
2024-02-15 11:20:00,65.83,65.84,65.77,65.78,21846.0,65.83,65.84,65.77,65.78,21846.0
2024-02-15 11:25:00,65.77,65.78,65.73,65.78,28098.0,65.77,65.78,65.73,65.78,28098.0
2024-02-15 11:30:00,65.78,65.85,65.78,65.84,50026.0,65.78,65.85,65.78,65.84,50026.0
2024-02-15 11:35:00,65.84,65.86,65.79,65.83,41004.0,65.84,65.86,65.79,65.83,41004.0
2024-02-15 11:40:00,65.83,65.84,65.8,65.82,15459.0,65.83,65.84,65.8,65.82,15459.0
2024-02-15 11:45:00,65.81,65.84,65.78,65.8,20975.0,65.81,65.84,65.78,65.8,20975.0
2024-02-15 11:50:00,65.8,65.81,65.73,65.73,24485.0,65.8,65.81,65.73,65.73,24485.0
2024-02-15 11:55:00,65.74,65.78,65.71,65.78,31633.0,65.74,65.78,65.71,65.78,31633.0
2024-02-15 12:00:00,65.78,65.79,65.72,65.78,22283.0,65.78,65.79,65.72,65.78,22283.0
2024-02-15 12:05:00,65.78,65.79,65.72,65.73,17249.0,65.78,65.79,65.72,65.73,17249.0
2024-02-15 12:10:00,65.73,65.74,65.66,65.67,19903.0,65.73,65.74,65.66,65.67,19903.0
2024-02-15 12:15:00,65.65,65.68,65.64,65.66,14968.0,65.65,65.68,65.64,65.66,14968.0
2024-02-15 12:20:00,65.66,65.68,65.61,65.62,16725.0,65.66,65.68,65.61,65.62,16725.0
2024-02-15 12:25:00,65.61,65.65,65.6,65.64,20131.0,65.61,65.65,65.6,65.64,20131.0
2024-02-15 12:30:00,65.64,65.68,65.63,65.66,13957.0,65.64,65.68,65.63,65.66,13957.0
2024-02-15 12:35:00,65.67,65.68,65.64,65.66,21580.0,65.67,65.68,65.64,65.66,21580.0
2024-02-15 12:40:00,65.66,65.69,65.65,65.67,24102.0,65.66,65.69,65.65,65.67,24102.0
2024-02-15 12:45:00,65.67,65.77,65.66,65.76,39055.0,65.67,65.77,65.66,65.76,39055.0
2024-02-15 12:50:00,65.77,65.77,65.71,65.75,21161.0,65.77,65.77,65.71,65.75,21161.0
2024-02-15 12:55:00,65.75,65.75,65.71,65.72,43083.0,65.75,65.75,65.71,65.72,43083.0
2024-02-15 13:00:00,65.72,65.73,65.66,65.67,20753.0,65.72,65.73,65.66,65.67,20753.0
2024-02-15 13:05:00,65.66,65.75,65.65,65.74,28277.0,65.66,65.75,65.65,65.74,28277.0
2024-02-15 13:10:00,65.74,65.79,65.73,65.75,24265.0,65.74,65.79,65.73,65.75,24265.0
2024-02-15 13:15:00,65.75,65.78,65.74,65.78,26911.0,65.75,65.78,65.74,65.78,26911.0
2024-02-15 13:20:00,65.78,65.78,65.7,65.7,29901.0,65.78,65.78,65.7,65.7,29901.0
2024-02-15 13:25:00,65.7,65.76,65.7,65.76,37603.0,65.7,65.76,65.7,65.76,37603.0
2024-02-15 13:30:00,65.76,65.8,65.75,65.8,40485.0,65.76,65.8,65.75,65.8,40485.0
2024-02-15 13:35:00,65.81,65.81,65.77,65.78,16295.0,65.81,65.81,65.77,65.78,16295.0
2024-02-15 13:40:00,65.78,65.81,65.76,65.78,23853.0,65.78,65.81,65.76,65.78,23853.0
2024-02-15 13:45:00,65.78,65.82,65.78,65.81,16345.0,65.78,65.82,65.78,65.81,16345.0
2024-02-15 13:50:00,65.8,65.87,65.8,65.86,22827.0,65.8,65.87,65.8,65.86,22827.0
2024-02-15 13:55:00,65.86,65.92,65.85,65.92,17499.0,65.86,65.92,65.85,65.92,17499.0
2024-02-15 14:00:00,65.92,65.97,65.92,65.96,18328.0,65.92,65.97,65.92,65.96,18328.0
2024-02-15 14:05:00,65.96,65.98,65.93,65.97,16160.0,65.96,65.98,65.93,65.97,16160.0
2024-02-15 14:10:00,65.97,66.0,65.96,65.98,14492.0,65.97,66.0,65.96,65.98,14492.0
2024-02-15 14:15:00,65.98,66.01,65.94,65.95,25495.0,65.98,66.01,65.94,65.95,25495.0
2024-02-15 14:20:00,65.95,65.96,65.91,65.95,31605.0,65.95,65.96,65.91,65.95,31605.0
2024-02-15 14:25:00,65.95,65.96,65.91,65.95,21185.0,65.95,65.96,65.91,65.95,21185.0
2024-02-15 14:30:00,65.95,65.97,65.89,65.9,79508.0,65.95,65.97,65.89,65.9,79508.0
2024-02-15 14:35:00,65.89,65.92,65.86,65.92,56977.0,65.89,65.92,65.86,65.92,56977.0
2024-02-15 14:40:00,65.92,66.03,65.92,65.99,109692.0,65.92,66.03,65.92,65.99,109692.0
2024-02-15 14:45:00,65.99,66.02,65.97,66.01,37793.0,65.99,66.02,65.97,66.01,37793.0
2024-02-15 14:50:00,66.02,66.02,65.98,66.0,23034.0,66.02,66.02,65.98,66.0,23034.0
2024-02-15 14:55:00,66.0,66.01,65.97,65.98,37543.0,66.0,66.01,65.97,65.98,37543.0
2024-02-15 15:00:00,65.98,65.99,65.91,65.95,31672.0,65.98,65.99,65.91,65.95,31672.0
2024-02-15 15:05:00,65.95,65.96,65.93,65.95,37506.0,65.95,65.96,65.93,65.95,37506.0
2024-02-15 15:10:00,65.95,65.99,65.94,65.95,35597.0,65.95,65.99,65.94,65.95,35597.0
2024-02-15 15:15:00,65.95,65.97,65.94,65.95,26557.0,65.95,65.97,65.94,65.95,26557.0
2024-02-15 15:20:00,65.95,65.96,65.91,65.92,40723.0,65.95,65.96,65.91,65.92,40723.0
2024-02-15 15:25:00,65.92,65.93,65.9,65.91,41344.0,65.92,65.93,65.9,65.91,41344.0
2024-02-15 15:30:00,65.91,65.94,65.89,65.91,107331.0,65.91,65.94,65.89,65.91,107331.0
2024-02-15 15:35:00,65.91,65.94,65.87,65.91,56744.0,65.91,65.94,65.87,65.91,56744.0
2024-02-15 15:40:00,65.92,65.95,65.9,65.92,57992.0,65.92,65.95,65.9,65.92,57992.0
2024-02-15 15:45:00,65.91,65.97,65.91,65.95,121581.0,65.91,65.97,65.91,65.95,121581.0
2024-02-15 15:50:00,65.95,66.02,65.93,65.99,180268.0,65.95,66.02,65.93,65.99,180268.0
2024-02-15 15:55:00,66.0,66.12,65.99,66.09,392817.0,66.0,66.12,65.99,66.09,392817.0
2024-02-16 09:30:00,66.35,66.45,66.22,66.34,266109.0,66.35,66.45,66.22,66.34,266109.0
2024-02-16 09:35:00,66.32,66.32,66.21,66.3,41004.0,66.32,66.32,66.21,66.3,41004.0
2024-02-16 09:40:00,66.3,66.53,66.18,66.53,74490.0,66.3,66.53,66.18,66.53,74490.0
2024-02-16 09:45:00,66.53,66.53,66.4,66.51,46393.0,66.53,66.53,66.4,66.51,46393.0
2024-02-16 09:50:00,66.51,66.55,66.48,66.49,43722.0,66.51,66.55,66.48,66.49,43722.0
2024-02-16 09:55:00,66.49,66.53,66.43,66.53,40703.0,66.49,66.53,66.43,66.53,40703.0
2024-02-16 10:00:00,66.51,66.56,66.44,66.45,77224.0,66.51,66.56,66.44,66.45,77224.0
2024-02-16 10:05:00,66.44,66.55,66.44,66.52,22371.0,66.44,66.55,66.44,66.52,22371.0
2024-02-16 10:10:00,66.51,66.51,66.36,66.41,42021.0,66.51,66.51,66.36,66.41,42021.0
2024-02-16 10:15:00,66.42,66.51,66.41,66.5,24774.0,66.42,66.51,66.41,66.5,24774.0
2024-02-16 10:20:00,66.5,66.55,66.46,66.52,23206.0,66.5,66.55,66.46,66.52,23206.0
2024-02-16 10:25:00,66.53,66.61,66.49,66.55,49523.0,66.53,66.61,66.49,66.55,49523.0
2024-02-16 10:30:00,66.56,66.59,66.5,66.52,27512.0,66.56,66.59,66.5,66.52,27512.0
2024-02-16 10:35:00,66.52,66.54,66.49,66.54,34516.0,66.52,66.54,66.49,66.54,34516.0
2024-02-16 10:40:00,66.54,66.57,66.49,66.52,33249.0,66.54,66.57,66.49,66.52,33249.0
2024-02-16 10:45:00,66.51,66.63,66.5,66.6,21100.0,66.51,66.63,66.5,66.6,21100.0
2024-02-16 10:50:00,66.6,66.64,66.58,66.63,39901.0,66.6,66.64,66.58,66.63,39901.0
2024-02-16 10:55:00,66.63,66.67,66.59,66.63,40243.0,66.63,66.67,66.59,66.63,40243.0
2024-02-16 11:00:00,66.63,66.68,66.62,66.67,21697.0,66.63,66.68,66.62,66.67,21697.0
2024-02-16 11:05:00,66.67,66.68,66.61,66.65,40990.0,66.67,66.68,66.61,66.65,40990.0
2024-02-16 11:10:00,66.65,66.65,66.57,66.61,25893.0,66.65,66.65,66.57,66.61,25893.0
2024-02-16 11:15:00,66.6,66.61,66.58,66.59,25593.0,66.6,66.61,66.58,66.59,25593.0
2024-02-16 11:20:00,66.59,66.72,66.58,66.71,22307.0,66.59,66.72,66.58,66.71,22307.0
2024-02-16 11:25:00,66.72,66.73,66.68,66.7,22131.0,66.72,66.73,66.68,66.7,22131.0
2024-02-16 11:30:00,66.7,66.73,66.68,66.68,23460.0,66.7,66.73,66.68,66.68,23460.0
2024-02-16 11:35:00,66.69,66.82,66.67,66.82,38831.0,66.69,66.82,66.67,66.82,38831.0
2024-02-16 11:40:00,66.82,66.83,66.77,66.81,24819.0,66.82,66.83,66.77,66.81,24819.0
2024-02-16 11:45:00,66.81,66.85,66.8,66.85,22828.0,66.81,66.85,66.8,66.85,22828.0
2024-02-16 11:50:00,66.85,66.86,66.71,66.72,125962.0,66.85,66.86,66.71,66.72,125962.0
2024-02-16 11:55:00,66.72,66.72,66.62,66.64,43647.0,66.72,66.72,66.62,66.64,43647.0
2024-02-16 12:00:00,66.64,66.69,66.63,66.67,48804.0,66.64,66.69,66.63,66.67,48804.0
2024-02-16 12:05:00,66.66,66.67,66.62,66.64,44815.0,66.66,66.67,66.62,66.64,44815.0
2024-02-16 12:10:00,66.64,66.65,66.54,66.57,21969.0,66.64,66.65,66.54,66.57,21969.0
2024-02-16 12:15:00,66.58,66.58,66.52,66.53,22968.0,66.58,66.58,66.52,66.53,22968.0
2024-02-16 12:20:00,66.52,66.54,66.49,66.5,34089.0,66.52,66.54,66.49,66.5,34089.0
2024-02-16 12:25:00,66.5,66.53,66.47,66.53,28765.0,66.5,66.53,66.47,66.53,28765.0
2024-02-16 12:30:00,66.53,66.56,66.49,66.49,23563.0,66.53,66.56,66.49,66.49,23563.0
2024-02-16 12:35:00,66.48,66.52,66.48,66.5,17343.0,66.48,66.52,66.48,66.5,17343.0
2024-02-16 12:40:00,66.5,66.53,66.5,66.52,20832.0,66.5,66.53,66.5,66.52,20832.0
2024-02-16 12:45:00,66.52,66.56,66.51,66.54,22213.0,66.52,66.56,66.51,66.54,22213.0
2024-02-16 12:50:00,66.53,66.54,66.48,66.51,21002.0,66.53,66.54,66.48,66.51,21002.0
2024-02-16 12:55:00,66.51,66.54,66.49,66.5,26435.0,66.51,66.54,66.49,66.5,26435.0
2024-02-16 13:00:00,66.49,66.51,66.44,66.45,30627.0,66.49,66.51,66.44,66.45,30627.0
2024-02-16 13:05:00,66.44,66.49,66.42,66.49,22476.0,66.44,66.49,66.42,66.49,22476.0
2024-02-16 13:10:00,66.48,66.49,66.44,66.44,20749.0,66.48,66.49,66.44,66.44,20749.0
2024-02-16 13:15:00,66.44,66.47,66.42,66.44,41977.0,66.44,66.47,66.42,66.44,41977.0
2024-02-16 13:20:00,66.44,66.47,66.41,66.45,61306.0,66.44,66.47,66.41,66.45,61306.0
2024-02-16 13:25:00,66.46,66.53,66.45,66.5,34415.0,66.46,66.53,66.45,66.5,34415.0
2024-02-16 13:30:00,66.5,66.56,66.49,66.53,41576.0,66.5,66.56,66.49,66.53,41576.0
2024-02-16 13:35:00,66.53,66.57,66.52,66.56,23061.0,66.53,66.57,66.52,66.56,23061.0
2024-02-16 13:40:00,66.57,66.57,66.51,66.53,21464.0,66.57,66.57,66.51,66.53,21464.0
2024-02-16 13:45:00,66.53,66.56,66.52,66.55,28394.0,66.53,66.56,66.52,66.55,28394.0
2024-02-16 13:50:00,66.56,66.58,66.53,66.53,31501.0,66.56,66.58,66.53,66.53,31501.0
2024-02-16 13:55:00,66.53,66.54,66.51,66.52,23078.0,66.53,66.54,66.51,66.52,23078.0
2024-02-16 14:00:00,66.52,66.55,66.5,66.51,34899.0,66.52,66.55,66.5,66.51,34899.0
2024-02-16 14:05:00,66.51,66.6,66.48,66.59,64801.0,66.51,66.6,66.48,66.59,64801.0
2024-02-16 14:10:00,66.59,66.62,66.56,66.59,44873.0,66.59,66.62,66.56,66.59,44873.0
2024-02-16 14:15:00,66.59,66.61,66.56,66.59,20579.0,66.59,66.61,66.56,66.59,20579.0
2024-02-16 14:20:00,66.59,66.6,66.54,66.54,37542.0,66.59,66.6,66.54,66.54,37542.0
2024-02-16 14:25:00,66.53,66.54,66.46,66.49,25511.0,66.53,66.54,66.46,66.49,25511.0
2024-02-16 14:30:00,66.49,66.5,66.44,66.46,29563.0,66.49,66.5,66.44,66.46,29563.0
2024-02-16 14:35:00,66.45,66.46,66.42,66.44,21121.0,66.45,66.46,66.42,66.44,21121.0
2024-02-16 14:40:00,66.43,66.45,66.42,66.44,18193.0,66.43,66.45,66.42,66.44,18193.0
2024-02-16 14:45:00,66.44,66.45,66.28,66.32,68962.0,66.44,66.45,66.28,66.32,68962.0
2024-02-16 14:50:00,66.31,66.34,66.28,66.28,40927.0,66.31,66.34,66.28,66.28,40927.0
2024-02-16 14:55:00,66.28,66.3,66.22,66.23,93172.0,66.28,66.3,66.22,66.23,93172.0
2024-02-16 15:00:00,66.23,66.26,66.2,66.23,65110.0,66.23,66.26,66.2,66.23,65110.0
2024-02-16 15:05:00,66.23,66.26,66.17,66.18,33823.0,66.23,66.26,66.17,66.18,33823.0
2024-02-16 15:10:00,66.17,66.17,66.11,66.14,53888.0,66.17,66.17,66.11,66.14,53888.0
2024-02-16 15:15:00,66.14,66.17,66.07,66.16,108643.0,66.14,66.17,66.07,66.16,108643.0
2024-02-16 15:20:00,66.17,66.23,66.16,66.23,44038.0,66.17,66.23,66.16,66.23,44038.0
2024-02-16 15:25:00,66.24,66.24,66.18,66.2,39379.0,66.24,66.24,66.18,66.2,39379.0
2024-02-16 15:30:00,66.2,66.23,66.18,66.22,70773.0,66.2,66.23,66.18,66.22,70773.0
2024-02-16 15:35:00,66.22,66.22,66.13,66.16,53141.0,66.22,66.22,66.13,66.16,53141.0
2024-02-16 15:40:00,66.16,66.16,65.99,65.99,112502.0,66.16,66.16,65.99,65.99,112502.0
2024-02-16 15:45:00,65.99,66.01,65.93,65.93,164197.0,65.99,66.01,65.93,65.93,164197.0
2024-02-16 15:50:00,65.94,65.98,65.87,65.92,337161.0,65.94,65.98,65.87,65.92,337161.0
2024-02-16 15:55:00,65.92,65.93,65.76,65.82,789325.0,65.92,65.93,65.76,65.82,789325.0
2024-02-20 09:30:00,65.86,66.31,65.86,66.31,274505.0,65.86,66.31,65.86,66.31,274505.0
2024-02-20 09:35:00,66.32,66.59,66.28,66.31,102133.0,66.32,66.59,66.28,66.31,102133.0
2024-02-20 09:40:00,66.3,66.5,66.26,66.37,95697.0,66.3,66.5,66.26,66.37,95697.0
2024-02-20 09:45:00,66.36,66.4,66.07,66.4,77716.0,66.36,66.4,66.07,66.4,77716.0
2024-02-20 09:50:00,66.41,66.59,66.4,66.56,73772.0,66.41,66.59,66.4,66.56,73772.0
2024-02-20 09:55:00,66.56,66.64,66.47,66.47,52339.0,66.56,66.64,66.47,66.47,52339.0
2024-02-20 10:00:00,66.47,66.65,66.42,66.49,242366.0,66.47,66.65,66.42,66.49,242366.0
2024-02-20 10:05:00,66.5,66.55,66.45,66.55,44206.0,66.5,66.55,66.45,66.55,44206.0
2024-02-20 10:10:00,66.55,66.64,66.46,66.47,42705.0,66.55,66.64,66.46,66.47,42705.0
2024-02-20 10:15:00,66.47,66.61,66.45,66.58,46683.0,66.47,66.61,66.45,66.58,46683.0
2024-02-20 10:20:00,66.58,66.66,66.52,66.56,53103.0,66.58,66.66,66.52,66.56,53103.0
2024-02-20 10:25:00,66.56,66.58,66.37,66.41,47337.0,66.56,66.58,66.37,66.41,47337.0
2024-02-20 10:30:00,66.41,66.42,66.23,66.25,31973.0,66.41,66.42,66.23,66.25,31973.0
2024-02-20 10:35:00,66.25,66.29,66.21,66.28,44950.0,66.25,66.29,66.21,66.28,44950.0
2024-02-20 10:40:00,66.28,66.45,66.25,66.42,41508.0,66.28,66.45,66.25,66.42,41508.0
2024-02-20 10:45:00,66.41,66.47,66.36,66.45,25326.0,66.41,66.47,66.36,66.45,25326.0
2024-02-20 10:50:00,66.45,66.46,66.34,66.34,34678.0,66.45,66.46,66.34,66.34,34678.0
2024-02-20 10:55:00,66.35,66.35,66.19,66.28,50379.0,66.35,66.35,66.19,66.28,50379.0
2024-02-20 11:00:00,66.28,66.28,66.22,66.23,37205.0,66.28,66.28,66.22,66.23,37205.0
2024-02-20 11:05:00,66.24,66.28,66.2,66.27,43482.0,66.24,66.28,66.2,66.27,43482.0
2024-02-20 11:10:00,66.26,66.31,66.23,66.31,23444.0,66.26,66.31,66.23,66.31,23444.0
2024-02-20 11:15:00,66.3,66.35,66.3,66.34,18257.0,66.3,66.35,66.3,66.34,18257.0
2024-02-20 11:20:00,66.34,66.45,66.32,66.45,51297.0,66.34,66.45,66.32,66.45,51297.0
2024-02-20 11:25:00,66.45,66.46,66.33,66.42,48587.0,66.45,66.46,66.33,66.42,48587.0
2024-02-20 11:30:00,66.42,66.44,66.29,66.3,42589.0,66.42,66.44,66.29,66.3,42589.0
2024-02-20 11:35:00,66.31,66.32,66.26,66.28,33633.0,66.31,66.32,66.26,66.28,33633.0
2024-02-20 11:40:00,66.28,66.28,66.22,66.23,32417.0,66.28,66.28,66.22,66.23,32417.0
2024-02-20 11:45:00,66.24,66.34,66.23,66.33,63081.0,66.24,66.34,66.23,66.33,63081.0
2024-02-20 11:50:00,66.33,66.4,66.3,66.39,61180.0,66.33,66.4,66.3,66.39,61180.0
2024-02-20 11:55:00,66.39,66.39,66.29,66.31,25466.0,66.39,66.39,66.29,66.31,25466.0
2024-02-20 12:00:00,66.31,66.32,66.23,66.23,34579.0,66.31,66.32,66.23,66.23,34579.0
2024-02-20 12:05:00,66.23,66.27,66.22,66.26,39828.0,66.23,66.27,66.22,66.26,39828.0
2024-02-20 12:10:00,66.25,66.25,66.19,66.19,27644.0,66.25,66.25,66.19,66.19,27644.0
2024-02-20 12:15:00,66.2,66.24,66.18,66.18,28910.0,66.2,66.24,66.18,66.18,28910.0
2024-02-20 12:20:00,66.19,66.28,66.18,66.27,67141.0,66.19,66.28,66.18,66.27,67141.0
2024-02-20 12:25:00,66.27,66.34,66.27,66.31,18881.0,66.27,66.34,66.27,66.31,18881.0
2024-02-20 12:30:00,66.31,66.4,66.28,66.34,38990.0,66.31,66.4,66.28,66.34,38990.0
2024-02-20 12:35:00,66.34,66.34,66.23,66.23,33917.0,66.34,66.34,66.23,66.23,33917.0
2024-02-20 12:40:00,66.23,66.25,66.2,66.2,41365.0,66.23,66.25,66.2,66.2,41365.0
2024-02-20 12:45:00,66.2,66.26,66.2,66.26,24289.0,66.2,66.26,66.2,66.26,24289.0
2024-02-20 12:50:00,66.27,66.31,66.24,66.28,33181.0,66.27,66.31,66.24,66.28,33181.0
2024-02-20 12:55:00,66.29,66.37,66.29,66.35,33452.0,66.29,66.37,66.29,66.35,33452.0
2024-02-20 13:00:00,66.36,66.36,66.29,66.3,16118.0,66.36,66.36,66.29,66.3,16118.0
2024-02-20 13:05:00,66.3,66.31,66.23,66.25,25611.0,66.3,66.31,66.23,66.25,25611.0
2024-02-20 13:10:00,66.24,66.25,66.15,66.2,32474.0,66.24,66.25,66.15,66.2,32474.0
2024-02-20 13:15:00,66.2,66.21,66.15,66.16,29224.0,66.2,66.21,66.15,66.16,29224.0
2024-02-20 13:20:00,66.16,66.24,66.15,66.23,23322.0,66.16,66.24,66.15,66.23,23322.0
2024-02-20 13:25:00,66.23,66.23,66.13,66.15,24073.0,66.23,66.23,66.13,66.15,24073.0
2024-02-20 13:30:00,66.14,66.17,66.14,66.17,18748.0,66.14,66.17,66.14,66.17,18748.0
2024-02-20 13:35:00,66.17,66.17,66.08,66.11,40818.0,66.17,66.17,66.08,66.11,40818.0
2024-02-20 13:40:00,66.1,66.18,66.09,66.17,40181.0,66.1,66.18,66.09,66.17,40181.0
2024-02-20 13:45:00,66.17,66.22,66.17,66.19,24158.0,66.17,66.22,66.17,66.19,24158.0
2024-02-20 13:50:00,66.19,66.22,66.19,66.2,22966.0,66.19,66.22,66.19,66.2,22966.0
2024-02-20 13:55:00,66.2,66.2,66.17,66.18,31897.0,66.2,66.2,66.17,66.18,31897.0
2024-02-20 14:00:00,66.17,66.21,66.13,66.14,42612.0,66.17,66.21,66.13,66.14,42612.0
2024-02-20 14:05:00,66.14,66.2,66.13,66.17,26707.0,66.14,66.2,66.13,66.17,26707.0
2024-02-20 14:10:00,66.17,66.2,66.15,66.19,19151.0,66.17,66.2,66.15,66.19,19151.0
2024-02-20 14:15:00,66.18,66.18,66.12,66.14,22891.0,66.18,66.18,66.12,66.14,22891.0
2024-02-20 14:20:00,66.14,66.15,66.09,66.12,35135.0,66.14,66.15,66.09,66.12,35135.0
2024-02-20 14:25:00,66.12,66.2,66.09,66.2,32016.0,66.12,66.2,66.09,66.2,32016.0
2024-02-20 14:30:00,66.2,66.2,66.13,66.15,37170.0,66.2,66.2,66.13,66.15,37170.0
2024-02-20 14:35:00,66.15,66.15,66.1,66.11,20188.0,66.15,66.15,66.1,66.11,20188.0
2024-02-20 14:40:00,66.11,66.13,66.08,66.09,52331.0,66.11,66.13,66.08,66.09,52331.0
2024-02-20 14:45:00,66.09,66.12,66.07,66.11,38983.0,66.09,66.12,66.07,66.11,38983.0
2024-02-20 14:50:00,66.11,66.13,66.07,66.08,44020.0,66.11,66.13,66.07,66.08,44020.0
2024-02-20 14:55:00,66.08,66.09,66.06,66.06,53742.0,66.08,66.09,66.06,66.06,53742.0
2024-02-20 15:00:00,66.07,66.07,65.99,66.01,48355.0,66.07,66.07,65.99,66.01,48355.0
2024-02-20 15:05:00,66.01,66.03,65.97,66.03,67260.0,66.01,66.03,65.97,66.03,67260.0
2024-02-20 15:10:00,66.03,66.06,66.02,66.02,55950.0,66.03,66.06,66.02,66.02,55950.0
2024-02-20 15:15:00,66.02,66.04,66.0,66.02,69356.0,66.02,66.04,66.0,66.02,69356.0
2024-02-20 15:20:00,66.02,66.04,65.99,66.0,40134.0,66.02,66.04,65.99,66.0,40134.0
2024-02-20 15:25:00,65.99,66.01,65.99,66.01,38105.0,65.99,66.01,65.99,66.01,38105.0
2024-02-20 15:30:00,66.01,66.01,65.85,65.87,56995.0,66.01,66.01,65.85,65.87,56995.0
2024-02-20 15:35:00,65.86,65.86,65.79,65.83,142420.0,65.86,65.86,65.79,65.83,142420.0
2024-02-20 15:40:00,65.82,65.98,65.82,65.98,150463.0,65.82,65.98,65.82,65.98,150463.0
2024-02-20 15:45:00,65.98,66.09,65.97,66.09,192404.0,65.98,66.09,65.97,66.09,192404.0
2024-02-20 15:50:00,66.09,66.18,66.0,66.18,321979.0,66.09,66.18,66.0,66.18,321979.0
2024-02-20 15:55:00,66.18,66.24,66.11,66.24,485260.0,66.18,66.24,66.11,66.24,485260.0
2024-02-21 09:30:00,66.15,66.35,66.02,66.11,174891.0,66.15,66.35,66.02,66.11,174891.0
2024-02-21 09:35:00,66.08,66.22,65.97,66.03,79228.0,66.08,66.22,65.97,66.03,79228.0
2024-02-21 09:40:00,66.03,66.03,65.83,65.84,114989.0,66.03,66.03,65.83,65.84,114989.0
2024-02-21 09:45:00,65.84,66.03,65.83,65.98,34284.0,65.84,66.03,65.83,65.98,34284.0
2024-02-21 09:50:00,65.97,65.99,65.85,65.87,26862.0,65.97,65.99,65.85,65.87,26862.0
2024-02-21 09:55:00,65.88,65.92,65.8,65.81,37701.0,65.88,65.92,65.8,65.81,37701.0
2024-02-21 10:00:00,65.8,65.92,65.8,65.92,41149.0,65.8,65.92,65.8,65.92,41149.0
2024-02-21 10:05:00,65.92,65.94,65.88,65.88,56737.0,65.92,65.94,65.88,65.88,56737.0
2024-02-21 10:10:00,65.89,65.89,65.81,65.84,23652.0,65.89,65.89,65.81,65.84,23652.0
2024-02-21 10:15:00,65.84,65.9,65.83,65.88,20946.0,65.84,65.9,65.83,65.88,20946.0
2024-02-21 10:20:00,65.87,65.87,65.76,65.78,36275.0,65.87,65.87,65.76,65.78,36275.0
2024-02-21 10:25:00,65.78,65.82,65.68,65.69,55777.0,65.78,65.82,65.68,65.69,55777.0
2024-02-21 10:30:00,65.68,65.72,65.66,65.67,29855.0,65.68,65.72,65.66,65.67,29855.0
2024-02-21 10:35:00,65.67,65.77,65.66,65.72,29502.0,65.67,65.77,65.66,65.72,29502.0
2024-02-21 10:40:00,65.73,65.76,65.65,65.65,38746.0,65.73,65.76,65.65,65.65,38746.0
2024-02-21 10:45:00,65.65,65.78,65.63,65.77,44027.0,65.65,65.78,65.63,65.77,44027.0
2024-02-21 10:50:00,65.76,65.79,65.72,65.78,42750.0,65.76,65.79,65.72,65.78,42750.0
2024-02-21 10:55:00,65.78,65.79,65.75,65.76,26888.0,65.78,65.79,65.75,65.76,26888.0
2024-02-21 11:00:00,65.76,65.76,65.69,65.73,40549.0,65.76,65.76,65.69,65.73,40549.0
2024-02-21 11:05:00,65.73,65.76,65.7,65.72,38108.0,65.73,65.76,65.7,65.72,38108.0
2024-02-21 11:10:00,65.72,65.73,65.65,65.66,78302.0,65.72,65.73,65.65,65.66,78302.0
2024-02-21 11:15:00,65.66,65.66,65.56,65.63,36522.0,65.66,65.66,65.56,65.63,36522.0
2024-02-21 11:20:00,65.63,65.65,65.59,65.59,79242.0,65.63,65.65,65.59,65.59,79242.0
2024-02-21 11:25:00,65.6,65.64,65.58,65.62,44938.0,65.6,65.64,65.58,65.62,44938.0
2024-02-21 11:30:00,65.62,65.67,65.6,65.67,26473.0,65.62,65.67,65.6,65.67,26473.0
2024-02-21 11:35:00,65.67,65.71,65.66,65.7,18771.0,65.67,65.71,65.66,65.7,18771.0
2024-02-21 11:40:00,65.69,65.77,65.69,65.76,23028.0,65.69,65.77,65.69,65.76,23028.0
2024-02-21 11:45:00,65.75,65.75,65.67,65.7,28159.0,65.75,65.75,65.67,65.7,28159.0
2024-02-21 11:50:00,65.7,65.76,65.69,65.73,30506.0,65.7,65.76,65.69,65.73,30506.0
2024-02-21 11:55:00,65.75,65.75,65.7,65.73,14946.0,65.75,65.75,65.7,65.73,14946.0
2024-02-21 12:00:00,65.73,65.75,65.68,65.69,19214.0,65.73,65.75,65.68,65.69,19214.0
2024-02-21 12:05:00,65.69,65.69,65.52,65.61,170547.0,65.69,65.69,65.52,65.61,170547.0
2024-02-21 12:10:00,65.61,65.65,65.6,65.63,40673.0,65.61,65.65,65.6,65.63,40673.0
2024-02-21 12:15:00,65.62,65.62,65.53,65.62,55122.0,65.62,65.62,65.53,65.62,55122.0
2024-02-21 12:20:00,65.62,65.67,65.6,65.62,35610.0,65.62,65.67,65.6,65.62,35610.0
2024-02-21 12:25:00,65.61,65.62,65.54,65.58,48140.0,65.61,65.62,65.54,65.58,48140.0
2024-02-21 12:30:00,65.57,65.58,65.48,65.51,48425.0,65.57,65.58,65.48,65.51,48425.0
2024-02-21 12:35:00,65.51,65.58,65.46,65.56,59274.0,65.51,65.58,65.46,65.56,59274.0
2024-02-21 12:40:00,65.56,65.57,65.47,65.5,38644.0,65.56,65.57,65.47,65.5,38644.0
2024-02-21 12:45:00,65.5,65.55,65.5,65.52,58300.0,65.5,65.55,65.5,65.52,58300.0
2024-02-21 12:50:00,65.52,65.56,65.49,65.55,34707.0,65.52,65.56,65.49,65.55,34707.0
2024-02-21 12:55:00,65.55,65.57,65.49,65.56,55384.0,65.55,65.57,65.49,65.56,55384.0
2024-02-21 13:00:00,65.56,65.57,65.47,65.52,30374.0,65.56,65.57,65.47,65.52,30374.0
2024-02-21 13:05:00,65.52,65.55,65.46,65.48,41144.0,65.52,65.55,65.46,65.48,41144.0
2024-02-21 13:10:00,65.48,65.51,65.45,65.47,36740.0,65.48,65.51,65.45,65.47,36740.0
2024-02-21 13:15:00,65.47,65.51,65.45,65.49,49774.0,65.47,65.51,65.45,65.49,49774.0
2024-02-21 13:20:00,65.5,65.51,65.47,65.5,52030.0,65.5,65.51,65.47,65.5,52030.0
2024-02-21 13:25:00,65.51,65.51,65.46,65.48,39490.0,65.51,65.51,65.46,65.48,39490.0
2024-02-21 13:30:00,65.48,65.49,65.38,65.44,36743.0,65.48,65.49,65.38,65.44,36743.0
2024-02-21 13:35:00,65.44,65.52,65.44,65.5,39980.0,65.44,65.52,65.44,65.5,39980.0
2024-02-21 13:40:00,65.51,65.51,65.45,65.47,38658.0,65.51,65.51,65.45,65.47,38658.0
2024-02-21 13:45:00,65.47,65.51,65.44,65.45,44209.0,65.47,65.51,65.44,65.45,44209.0
2024-02-21 13:50:00,65.46,65.52,65.46,65.46,40256.0,65.46,65.52,65.46,65.46,40256.0
2024-02-21 13:55:00,65.46,65.49,65.42,65.44,43093.0,65.46,65.49,65.42,65.44,43093.0
2024-02-21 14:00:00,65.45,65.52,65.45,65.51,51227.0,65.45,65.52,65.45,65.51,51227.0
2024-02-21 14:05:00,65.51,65.56,65.49,65.51,36557.0,65.51,65.56,65.49,65.51,36557.0
2024-02-21 14:10:00,65.51,65.53,65.45,65.47,38510.0,65.51,65.53,65.45,65.47,38510.0
2024-02-21 14:15:00,65.47,65.47,65.39,65.41,46429.0,65.47,65.47,65.39,65.41,46429.0
2024-02-21 14:20:00,65.41,65.45,65.4,65.42,33899.0,65.41,65.45,65.4,65.42,33899.0
2024-02-21 14:25:00,65.42,65.47,65.39,65.47,58861.0,65.42,65.47,65.39,65.47,58861.0
2024-02-21 14:30:00,65.46,65.47,65.4,65.44,45162.0,65.46,65.47,65.4,65.44,45162.0
2024-02-21 14:35:00,65.44,65.45,65.39,65.4,39259.0,65.44,65.45,65.39,65.4,39259.0
2024-02-21 14:40:00,65.4,65.45,65.39,65.42,42871.0,65.4,65.45,65.39,65.42,42871.0
2024-02-21 14:45:00,65.43,65.45,65.41,65.44,39988.0,65.43,65.45,65.41,65.44,39988.0
2024-02-21 14:50:00,65.44,65.49,65.43,65.47,41312.0,65.44,65.49,65.43,65.47,41312.0
2024-02-21 14:55:00,65.47,65.52,65.47,65.48,34548.0,65.47,65.52,65.47,65.48,34548.0
2024-02-21 15:00:00,65.47,65.49,65.41,65.41,66511.0,65.47,65.49,65.41,65.41,66511.0
2024-02-21 15:05:00,65.41,65.46,65.4,65.42,66661.0,65.41,65.46,65.4,65.42,66661.0
2024-02-21 15:10:00,65.43,65.44,65.37,65.41,67824.0,65.43,65.44,65.37,65.41,67824.0
2024-02-21 15:15:00,65.4,65.42,65.35,65.39,62679.0,65.4,65.42,65.35,65.39,62679.0
2024-02-21 15:20:00,65.39,65.4,65.33,65.4,75305.0,65.39,65.4,65.33,65.4,75305.0
2024-02-21 15:25:00,65.4,65.44,65.38,65.44,61974.0,65.4,65.44,65.38,65.44,61974.0
2024-02-21 15:30:00,65.44,65.53,65.43,65.52,105273.0,65.44,65.53,65.43,65.52,105273.0
2024-02-21 15:35:00,65.52,65.61,65.51,65.59,171775.0,65.52,65.61,65.51,65.59,171775.0
2024-02-21 15:40:00,65.6,65.67,65.59,65.65,104131.0,65.6,65.67,65.59,65.65,104131.0
2024-02-21 15:45:00,65.64,65.66,65.56,65.61,229427.0,65.64,65.66,65.56,65.61,229427.0
2024-02-21 15:50:00,65.61,65.71,65.61,65.66,281301.0,65.61,65.71,65.61,65.66,281301.0
2024-02-21 15:55:00,65.67,65.75,65.66,65.75,390433.0,65.67,65.75,65.66,65.75,390433.0
2024-02-22 09:30:00,65.76,66.14,65.75,66.03,221580.0,65.76,66.14,65.75,66.03,221580.0
2024-02-22 09:35:00,66.02,66.08,65.8,66.05,86280.0,66.02,66.08,65.8,66.05,86280.0
2024-02-22 09:40:00,66.05,66.16,65.92,65.92,64152.0,66.05,66.16,65.92,65.92,64152.0
2024-02-22 09:45:00,65.94,66.16,65.9,66.11,90251.0,65.94,66.16,65.9,66.11,90251.0
2024-02-22 09:50:00,66.1,66.2,66.09,66.17,43726.0,66.1,66.2,66.09,66.17,43726.0
2024-02-22 09:55:00,66.17,66.28,66.17,66.18,45094.0,66.17,66.28,66.17,66.18,45094.0
2024-02-22 10:00:00,66.19,66.25,66.13,66.22,83326.0,66.19,66.25,66.13,66.22,83326.0
2024-02-22 10:05:00,66.2,66.27,66.18,66.26,42101.0,66.2,66.27,66.18,66.26,42101.0
2024-02-22 10:10:00,66.26,66.33,66.26,66.26,37008.0,66.26,66.33,66.26,66.26,37008.0
2024-02-22 10:15:00,66.27,66.29,66.2,66.22,68967.0,66.27,66.29,66.2,66.22,68967.0
2024-02-22 10:20:00,66.21,66.37,66.21,66.37,64659.0,66.21,66.37,66.21,66.37,64659.0
2024-02-22 10:25:00,66.37,66.5,66.33,66.5,44372.0,66.37,66.5,66.33,66.5,44372.0
2024-02-22 10:30:00,66.49,66.55,66.44,66.55,42370.0,66.49,66.55,66.44,66.55,42370.0
2024-02-22 10:35:00,66.55,66.56,66.43,66.44,107599.0,66.55,66.56,66.43,66.44,107599.0
2024-02-22 10:40:00,66.45,66.52,66.42,66.5,36313.0,66.45,66.52,66.42,66.5,36313.0
2024-02-22 10:45:00,66.5,66.54,66.47,66.49,27081.0,66.5,66.54,66.47,66.49,27081.0
2024-02-22 10:50:00,66.49,66.54,66.46,66.5,30848.0,66.49,66.54,66.46,66.5,30848.0
2024-02-22 10:55:00,66.51,66.51,66.44,66.45,35494.0,66.51,66.51,66.44,66.45,35494.0
2024-02-22 11:00:00,66.45,66.51,66.44,66.5,27410.0,66.45,66.51,66.44,66.5,27410.0
2024-02-22 11:05:00,66.49,66.58,66.49,66.52,31958.0,66.49,66.58,66.49,66.52,31958.0
2024-02-22 11:10:00,66.53,66.63,66.53,66.61,24643.0,66.53,66.63,66.53,66.61,24643.0
2024-02-22 11:15:00,66.62,66.62,66.54,66.54,20188.0,66.62,66.62,66.54,66.54,20188.0
2024-02-22 11:20:00,66.54,66.56,66.48,66.48,44172.0,66.54,66.56,66.48,66.48,44172.0
2024-02-22 11:25:00,66.5,66.5,66.42,66.46,61909.0,66.5,66.5,66.42,66.46,61909.0
2024-02-22 11:30:00,66.46,66.48,66.44,66.45,46112.0,66.46,66.48,66.44,66.45,46112.0
2024-02-22 11:35:00,66.45,66.47,66.42,66.46,40366.0,66.45,66.47,66.42,66.46,40366.0
2024-02-22 11:40:00,66.46,66.46,66.41,66.43,28898.0,66.46,66.46,66.41,66.43,28898.0
2024-02-22 11:45:00,66.44,66.45,66.32,66.33,41672.0,66.44,66.45,66.32,66.33,41672.0
2024-02-22 11:50:00,66.33,66.39,66.31,66.37,22591.0,66.33,66.39,66.31,66.37,22591.0
2024-02-22 11:55:00,66.38,66.4,66.32,66.34,30779.0,66.38,66.4,66.32,66.34,30779.0
2024-02-22 12:00:00,66.34,66.45,66.33,66.45,17646.0,66.34,66.45,66.33,66.45,17646.0
2024-02-22 12:05:00,66.45,66.53,66.45,66.5,19897.0,66.45,66.53,66.45,66.5,19897.0
2024-02-22 12:10:00,66.49,66.55,66.48,66.54,22509.0,66.49,66.55,66.48,66.54,22509.0
2024-02-22 12:15:00,66.54,66.55,66.49,66.52,43885.0,66.54,66.55,66.49,66.52,43885.0
2024-02-22 12:20:00,66.52,66.61,66.51,66.61,14940.0,66.52,66.61,66.51,66.61,14940.0
2024-02-22 12:25:00,66.61,66.61,66.54,66.59,31689.0,66.61,66.61,66.54,66.59,31689.0
2024-02-22 12:30:00,66.59,66.59,66.53,66.56,32097.0,66.59,66.59,66.53,66.56,32097.0
2024-02-22 12:35:00,66.55,66.56,66.49,66.53,29649.0,66.55,66.56,66.49,66.53,29649.0
2024-02-22 12:40:00,66.53,66.54,66.49,66.49,27371.0,66.53,66.54,66.49,66.49,27371.0
2024-02-22 12:45:00,66.48,66.5,66.48,66.5,14585.0,66.48,66.5,66.48,66.5,14585.0
2024-02-22 12:50:00,66.5,66.55,66.49,66.55,21363.0,66.5,66.55,66.49,66.55,21363.0
2024-02-22 12:55:00,66.56,66.58,66.53,66.54,26549.0,66.56,66.58,66.53,66.54,26549.0
2024-02-22 13:00:00,66.55,66.56,66.51,66.53,30452.0,66.55,66.56,66.51,66.53,30452.0
2024-02-22 13:05:00,66.53,66.54,66.51,66.52,24674.0,66.53,66.54,66.51,66.52,24674.0
2024-02-22 13:10:00,66.51,66.53,66.49,66.52,38228.0,66.51,66.53,66.49,66.52,38228.0
2024-02-22 13:15:00,66.52,66.61,66.51,66.61,27458.0,66.52,66.61,66.51,66.61,27458.0
2024-02-22 13:20:00,66.6,66.69,66.6,66.65,42899.0,66.6,66.69,66.6,66.65,42899.0
2024-02-22 13:25:00,66.65,66.65,66.61,66.64,27278.0,66.65,66.65,66.61,66.64,27278.0
2024-02-22 13:30:00,66.64,66.76,66.64,66.75,28358.0,66.64,66.76,66.64,66.75,28358.0
2024-02-22 13:35:00,66.76,66.77,66.68,66.73,40413.0,66.76,66.77,66.68,66.73,40413.0
2024-02-22 13:40:00,66.73,66.78,66.72,66.77,24280.0,66.73,66.78,66.72,66.77,24280.0
2024-02-22 13:45:00,66.78,66.83,66.77,66.82,52638.0,66.78,66.83,66.77,66.82,52638.0
2024-02-22 13:50:00,66.81,66.82,66.73,66.77,30631.0,66.81,66.82,66.73,66.77,30631.0
2024-02-22 13:55:00,66.77,66.81,66.77,66.8,17395.0,66.77,66.81,66.77,66.8,17395.0
2024-02-22 14:00:00,66.8,66.87,66.79,66.82,25403.0,66.8,66.87,66.79,66.82,25403.0
2024-02-22 14:05:00,66.83,66.83,66.77,66.79,22524.0,66.83,66.83,66.77,66.79,22524.0
2024-02-22 14:10:00,66.8,66.86,66.79,66.85,28165.0,66.8,66.86,66.79,66.85,28165.0
2024-02-22 14:15:00,66.84,66.85,66.77,66.8,28616.0,66.84,66.85,66.77,66.8,28616.0
2024-02-22 14:20:00,66.8,66.84,66.79,66.84,17552.0,66.8,66.84,66.79,66.84,17552.0
2024-02-22 14:25:00,66.83,66.86,66.81,66.83,21249.0,66.83,66.86,66.81,66.83,21249.0
2024-02-22 14:30:00,66.84,66.85,66.8,66.84,20351.0,66.84,66.85,66.8,66.84,20351.0
2024-02-22 14:35:00,66.84,66.91,66.83,66.89,22227.0,66.84,66.91,66.83,66.89,22227.0
2024-02-22 14:40:00,66.89,66.89,66.82,66.88,20980.0,66.89,66.89,66.82,66.88,20980.0
2024-02-22 14:45:00,66.87,66.88,66.83,66.83,29766.0,66.87,66.88,66.83,66.83,29766.0
2024-02-22 14:50:00,66.82,66.84,66.8,66.8,27488.0,66.82,66.84,66.8,66.8,27488.0
2024-02-22 14:55:00,66.8,66.81,66.72,66.76,37779.0,66.8,66.81,66.72,66.76,37779.0
2024-02-22 15:00:00,66.75,66.82,66.74,66.81,30584.0,66.75,66.82,66.74,66.81,30584.0
2024-02-22 15:05:00,66.81,66.85,66.75,66.78,31252.0,66.81,66.85,66.75,66.78,31252.0
2024-02-22 15:10:00,66.78,66.8,66.76,66.78,34346.0,66.78,66.8,66.76,66.78,34346.0
2024-02-22 15:15:00,66.78,66.81,66.76,66.79,43652.0,66.78,66.81,66.76,66.79,43652.0
2024-02-22 15:20:00,66.78,66.83,66.77,66.81,30994.0,66.78,66.83,66.77,66.81,30994.0
2024-02-22 15:25:00,66.82,66.82,66.74,66.75,52902.0,66.82,66.82,66.74,66.75,52902.0
2024-02-22 15:30:00,66.75,66.75,66.68,66.74,41422.0,66.75,66.75,66.68,66.74,41422.0
2024-02-22 15:35:00,66.74,66.8,66.72,66.78,48122.0,66.74,66.8,66.72,66.78,48122.0
2024-02-22 15:40:00,66.79,66.8,66.7,66.7,85613.0,66.79,66.8,66.7,66.7,85613.0
2024-02-22 15:45:00,66.7,66.78,66.65,66.78,111329.0,66.7,66.78,66.65,66.78,111329.0
2024-02-22 15:50:00,66.78,66.79,66.72,66.75,120428.0,66.78,66.79,66.72,66.75,120428.0
2024-02-22 15:55:00,66.76,66.84,66.72,66.72,250182.0,66.76,66.84,66.72,66.72,250182.0
2024-02-23 09:30:00,66.89,66.92,66.65,66.72,97143.0,66.89,66.92,66.65,66.72,97143.0
2024-02-23 09:35:00,66.72,66.92,66.7,66.91,52687.0,66.72,66.92,66.7,66.91,52687.0
2024-02-23 09:40:00,66.92,67.13,66.91,67.08,62600.0,66.92,67.13,66.91,67.08,62600.0
2024-02-23 09:45:00,67.09,67.17,67.05,67.06,28634.0,67.09,67.17,67.05,67.06,28634.0
2024-02-23 09:50:00,67.06,67.1,67.01,67.04,28955.0,67.06,67.1,67.01,67.04,28955.0
2024-02-23 09:55:00,67.03,67.06,66.98,67.03,32344.0,67.03,67.06,66.98,67.03,32344.0
2024-02-23 10:00:00,67.03,67.08,67.0,67.03,64892.0,67.03,67.08,67.0,67.03,64892.0
2024-02-23 10:05:00,67.03,67.07,66.98,67.06,37728.0,67.03,67.07,66.98,67.06,37728.0
2024-02-23 10:10:00,67.06,67.14,67.05,67.14,19092.0,67.06,67.14,67.05,67.14,19092.0
2024-02-23 10:15:00,67.14,67.14,67.08,67.13,18360.0,67.14,67.14,67.08,67.13,18360.0
2024-02-23 10:20:00,67.14,67.2,67.13,67.17,21479.0,67.14,67.2,67.13,67.17,21479.0
2024-02-23 10:25:00,67.18,67.23,67.18,67.22,20513.0,67.18,67.23,67.18,67.22,20513.0
2024-02-23 10:30:00,67.22,67.32,67.22,67.32,43373.0,67.22,67.32,67.22,67.32,43373.0
2024-02-23 10:35:00,67.32,67.32,67.2,67.22,43704.0,67.32,67.32,67.2,67.22,43704.0
2024-02-23 10:40:00,67.21,67.26,67.2,67.22,16374.0,67.21,67.26,67.2,67.22,16374.0
2024-02-23 10:45:00,67.2,67.2,67.12,67.13,20451.0,67.2,67.2,67.12,67.13,20451.0
2024-02-23 10:50:00,67.13,67.13,67.01,67.02,24684.0,67.13,67.13,67.01,67.02,24684.0
2024-02-23 10:55:00,67.02,67.05,66.97,67.03,25650.0,67.02,67.05,66.97,67.03,25650.0
2024-02-23 11:00:00,67.03,67.05,66.98,66.99,26437.0,67.03,67.05,66.98,66.99,26437.0
2024-02-23 11:05:00,66.99,67.03,66.98,67.01,26193.0,66.99,67.03,66.98,67.01,26193.0
2024-02-23 11:10:00,67.02,67.03,66.93,66.97,31679.0,67.02,67.03,66.93,66.97,31679.0
2024-02-23 11:15:00,66.97,67.04,66.96,66.99,23457.0,66.97,67.04,66.96,66.99,23457.0
2024-02-23 11:20:00,66.99,67.02,66.95,67.0,48827.0,66.99,67.02,66.95,67.0,48827.0
2024-02-23 11:25:00,67.01,67.01,66.96,66.98,14614.0,67.01,67.01,66.96,66.98,14614.0
2024-02-23 11:30:00,66.98,66.98,66.92,66.92,17210.0,66.98,66.98,66.92,66.92,17210.0
2024-02-23 11:35:00,66.92,67.01,66.91,67.01,12523.0,66.92,67.01,66.91,67.01,12523.0
2024-02-23 11:40:00,67.01,67.06,66.99,67.01,43152.0,67.01,67.06,66.99,67.01,43152.0
2024-02-23 11:45:00,67.01,67.02,66.96,66.98,18004.0,67.01,67.02,66.96,66.98,18004.0
2024-02-23 11:50:00,66.98,67.0,66.97,67.0,12318.0,66.98,67.0,66.97,67.0,12318.0
2024-02-23 11:55:00,67.0,67.01,66.94,66.96,26949.0,67.0,67.01,66.94,66.96,26949.0
2024-02-23 12:00:00,66.96,67.03,66.95,67.02,17421.0,66.96,67.03,66.95,67.02,17421.0
2024-02-23 12:05:00,67.03,67.09,67.02,67.06,18695.0,67.03,67.09,67.02,67.06,18695.0
2024-02-23 12:10:00,67.06,67.1,67.04,67.08,10342.0,67.06,67.1,67.04,67.08,10342.0
2024-02-23 12:15:00,67.08,67.09,67.0,67.03,27909.0,67.08,67.09,67.0,67.03,27909.0
2024-02-23 12:20:00,67.03,67.07,67.02,67.07,18023.0,67.03,67.07,67.02,67.07,18023.0
2024-02-23 12:25:00,67.06,67.07,67.02,67.05,21324.0,67.06,67.07,67.02,67.05,21324.0
2024-02-23 12:30:00,67.05,67.06,67.0,67.06,22456.0,67.05,67.06,67.0,67.06,22456.0
2024-02-23 12:35:00,67.06,67.09,67.05,67.09,16476.0,67.06,67.09,67.05,67.09,16476.0
2024-02-23 12:40:00,67.09,67.09,67.05,67.08,14603.0,67.09,67.09,67.05,67.08,14603.0
2024-02-23 12:45:00,67.08,67.12,67.07,67.09,17859.0,67.08,67.12,67.07,67.09,17859.0
2024-02-23 12:50:00,67.09,67.1,67.06,67.09,17755.0,67.09,67.1,67.06,67.09,17755.0
2024-02-23 12:55:00,67.09,67.1,67.08,67.1,8728.0,67.09,67.1,67.08,67.1,8728.0
2024-02-23 13:00:00,67.1,67.1,67.07,67.09,13757.0,67.1,67.1,67.07,67.09,13757.0
2024-02-23 13:05:00,67.09,67.11,67.07,67.09,14405.0,67.09,67.11,67.07,67.09,14405.0
2024-02-23 13:10:00,67.09,67.15,67.08,67.15,8796.0,67.09,67.15,67.08,67.15,8796.0
2024-02-23 13:15:00,67.14,67.18,67.12,67.14,23377.0,67.14,67.18,67.12,67.14,23377.0
2024-02-23 13:20:00,67.13,67.15,67.11,67.12,9077.0,67.13,67.15,67.11,67.12,9077.0
2024-02-23 13:25:00,67.13,67.15,67.12,67.15,16162.0,67.13,67.15,67.12,67.15,16162.0
2024-02-23 13:30:00,67.16,67.17,67.14,67.15,13731.0,67.16,67.17,67.14,67.15,13731.0
2024-02-23 13:35:00,67.15,67.15,67.1,67.11,11099.0,67.15,67.15,67.1,67.11,11099.0
2024-02-23 13:40:00,67.1,67.11,67.02,67.03,33244.0,67.1,67.11,67.02,67.03,33244.0
2024-02-23 13:45:00,67.03,67.03,67.0,67.02,21455.0,67.03,67.03,67.0,67.02,21455.0
2024-02-23 13:50:00,67.02,67.05,66.99,67.05,47157.0,67.02,67.05,66.99,67.05,47157.0
2024-02-23 13:55:00,67.05,67.05,67.0,67.01,14074.0,67.05,67.05,67.0,67.01,14074.0
2024-02-23 14:00:00,67.01,67.01,66.91,66.92,15320.0,67.01,67.01,66.91,66.92,15320.0
2024-02-23 14:05:00,66.92,66.96,66.9,66.95,50106.0,66.92,66.96,66.9,66.95,50106.0
2024-02-23 14:10:00,66.95,66.96,66.9,66.95,28895.0,66.95,66.96,66.9,66.95,28895.0
2024-02-23 14:15:00,66.95,66.95,66.9,66.91,11512.0,66.95,66.95,66.9,66.91,11512.0
2024-02-23 14:20:00,66.92,66.95,66.9,66.91,10630.0,66.92,66.95,66.9,66.91,10630.0
2024-02-23 14:25:00,66.92,66.93,66.9,66.92,6899.0,66.92,66.93,66.9,66.92,6899.0
2024-02-23 14:30:00,66.92,66.95,66.92,66.95,8926.0,66.92,66.95,66.92,66.95,8926.0
2024-02-23 14:35:00,66.95,66.97,66.93,66.95,7423.0,66.95,66.97,66.93,66.95,7423.0
2024-02-23 14:40:00,66.96,66.99,66.96,66.97,10156.0,66.96,66.99,66.96,66.97,10156.0
2024-02-23 14:45:00,66.98,66.99,66.96,66.98,16181.0,66.98,66.99,66.96,66.98,16181.0
2024-02-23 14:50:00,66.97,67.02,66.95,67.02,21095.0,66.97,67.02,66.95,67.02,21095.0
2024-02-23 14:55:00,67.02,67.05,67.01,67.05,17728.0,67.02,67.05,67.01,67.05,17728.0
2024-02-23 15:00:00,67.05,67.09,67.04,67.08,19339.0,67.05,67.09,67.04,67.08,19339.0
2024-02-23 15:05:00,67.08,67.1,67.05,67.06,29651.0,67.08,67.1,67.05,67.06,29651.0
2024-02-23 15:10:00,67.06,67.11,67.06,67.09,16208.0,67.06,67.11,67.06,67.09,16208.0
2024-02-23 15:15:00,67.1,67.13,67.09,67.12,16227.0,67.1,67.13,67.09,67.12,16227.0
2024-02-23 15:20:00,67.12,67.12,67.06,67.09,19382.0,67.12,67.12,67.06,67.09,19382.0
2024-02-23 15:25:00,67.1,67.13,67.08,67.09,32708.0,67.1,67.13,67.08,67.09,32708.0
2024-02-23 15:30:00,67.09,67.1,67.05,67.06,37346.0,67.09,67.1,67.05,67.06,37346.0
2024-02-23 15:35:00,67.06,67.09,67.03,67.05,34620.0,67.06,67.09,67.03,67.05,34620.0
2024-02-23 15:40:00,67.05,67.05,67.02,67.03,31919.0,67.05,67.05,67.02,67.03,31919.0
2024-02-23 15:45:00,67.03,67.15,67.02,67.15,93690.0,67.03,67.15,67.02,67.15,93690.0
2024-02-23 15:50:00,67.15,67.19,67.11,67.12,87979.0,67.15,67.19,67.11,67.12,87979.0
2024-02-23 15:55:00,67.13,67.16,66.99,66.99,298143.0,67.13,67.16,66.99,66.99,298143.0
2024-02-26 09:30:00,67.07,67.25,66.94,67.24,92060.0,67.07,67.25,66.94,67.24,92060.0
2024-02-26 09:35:00,67.24,67.32,67.14,67.14,31225.0,67.24,67.32,67.14,67.14,31225.0
2024-02-26 09:40:00,67.15,67.17,67.09,67.13,52436.0,67.15,67.17,67.09,67.13,52436.0
2024-02-26 09:45:00,67.15,67.16,67.06,67.09,44607.0,67.15,67.16,67.06,67.09,44607.0
2024-02-26 09:50:00,67.09,67.1,67.01,67.04,46582.0,67.09,67.1,67.01,67.04,46582.0
2024-02-26 09:55:00,67.05,67.06,66.95,66.97,73473.0,67.05,67.06,66.95,66.97,73473.0
2024-02-26 10:00:00,66.96,67.0,66.89,66.95,61634.0,66.96,67.0,66.89,66.95,61634.0
2024-02-26 10:05:00,66.94,67.01,66.87,66.87,102340.0,66.94,67.01,66.87,66.87,102340.0
2024-02-26 10:10:00,66.87,66.93,66.86,66.89,31222.0,66.87,66.93,66.86,66.89,31222.0
2024-02-26 10:15:00,66.89,66.96,66.87,66.94,25093.0,66.89,66.96,66.87,66.94,25093.0
2024-02-26 10:20:00,66.93,66.97,66.89,66.96,29709.0,66.93,66.97,66.89,66.96,29709.0
2024-02-26 10:25:00,66.97,67.02,66.95,67.02,61194.0,66.97,67.02,66.95,67.02,61194.0
2024-02-26 10:30:00,67.02,67.04,67.0,67.02,30585.0,67.02,67.04,67.0,67.02,30585.0
2024-02-26 10:35:00,67.03,67.08,67.01,67.06,30897.0,67.03,67.08,67.01,67.06,30897.0
2024-02-26 10:40:00,67.06,67.07,67.01,67.05,20198.0,67.06,67.07,67.01,67.05,20198.0
2024-02-26 10:45:00,67.04,67.06,67.01,67.03,29105.0,67.04,67.06,67.01,67.03,29105.0
2024-02-26 10:50:00,67.02,67.03,66.97,67.0,17767.0,67.02,67.03,66.97,67.0,17767.0
2024-02-26 10:55:00,67.0,67.0,66.83,66.88,25733.0,67.0,67.0,66.83,66.88,25733.0
2024-02-26 11:00:00,66.88,66.96,66.88,66.95,13175.0,66.88,66.96,66.88,66.95,13175.0
2024-02-26 11:05:00,66.94,67.0,66.94,66.98,27490.0,66.94,67.0,66.94,66.98,27490.0
2024-02-26 11:10:00,66.98,67.0,66.95,66.99,9882.0,66.98,67.0,66.95,66.99,9882.0
2024-02-26 11:15:00,66.98,67.01,66.97,66.98,12250.0,66.98,67.01,66.97,66.98,12250.0
2024-02-26 11:20:00,66.98,67.01,66.96,66.98,7969.0,66.98,67.01,66.96,66.98,7969.0
2024-02-26 11:25:00,66.98,67.01,66.96,66.99,26185.0,66.98,67.01,66.96,66.99,26185.0
2024-02-26 11:30:00,66.98,67.02,66.94,66.94,38649.0,66.98,67.02,66.94,66.94,38649.0
2024-02-26 11:35:00,66.94,66.98,66.93,66.98,25134.0,66.94,66.98,66.93,66.98,25134.0
2024-02-26 11:40:00,66.98,66.99,66.96,66.98,13719.0,66.98,66.99,66.96,66.98,13719.0
2024-02-26 11:45:00,66.97,67.03,66.97,66.99,39433.0,66.97,67.03,66.97,66.99,39433.0
2024-02-26 11:50:00,67.0,67.0,66.97,66.98,18108.0,67.0,67.0,66.97,66.98,18108.0
2024-02-26 11:55:00,66.99,67.03,66.97,66.97,24168.0,66.99,67.03,66.97,66.97,24168.0
2024-02-26 12:00:00,66.97,66.99,66.91,66.92,22887.0,66.97,66.99,66.91,66.92,22887.0
2024-02-26 12:05:00,66.92,66.94,66.91,66.91,8577.0,66.92,66.94,66.91,66.91,8577.0
2024-02-26 12:10:00,66.92,66.92,66.89,66.9,7830.0,66.92,66.92,66.89,66.9,7830.0
2024-02-26 12:15:00,66.91,66.95,66.9,66.94,12753.0,66.91,66.95,66.9,66.94,12753.0
2024-02-26 12:20:00,66.94,66.95,66.91,66.94,16325.0,66.94,66.95,66.91,66.94,16325.0
2024-02-26 12:25:00,66.94,67.02,66.93,67.01,29933.0,66.94,67.02,66.93,67.01,29933.0
2024-02-26 12:30:00,67.0,67.0,66.95,66.97,22752.0,67.0,67.0,66.95,66.97,22752.0
2024-02-26 12:35:00,66.97,66.97,66.91,66.94,13882.0,66.97,66.97,66.91,66.94,13882.0
2024-02-26 12:40:00,66.94,66.94,66.9,66.92,21866.0,66.94,66.94,66.9,66.92,21866.0
2024-02-26 12:45:00,66.92,66.95,66.91,66.92,15785.0,66.92,66.95,66.91,66.92,15785.0
2024-02-26 12:50:00,66.92,66.93,66.89,66.91,12612.0,66.92,66.93,66.89,66.91,12612.0
2024-02-26 12:55:00,66.9,66.93,66.89,66.9,14869.0,66.9,66.93,66.89,66.9,14869.0
2024-02-26 13:00:00,66.9,66.9,66.86,66.9,18604.0,66.9,66.9,66.86,66.9,18604.0
2024-02-26 13:05:00,66.9,66.91,66.87,66.87,21301.0,66.9,66.91,66.87,66.87,21301.0
2024-02-26 13:10:00,66.87,66.9,66.86,66.89,16365.0,66.87,66.9,66.86,66.89,16365.0
2024-02-26 13:15:00,66.89,66.94,66.88,66.9,33253.0,66.89,66.94,66.88,66.9,33253.0
2024-02-26 13:20:00,66.91,66.91,66.87,66.89,19326.0,66.91,66.91,66.87,66.89,19326.0
2024-02-26 13:25:00,66.88,66.9,66.87,66.88,16811.0,66.88,66.9,66.87,66.88,16811.0
2024-02-26 13:30:00,66.87,66.87,66.82,66.82,26621.0,66.87,66.87,66.82,66.82,26621.0
2024-02-26 13:35:00,66.83,66.84,66.79,66.81,44039.0,66.83,66.84,66.79,66.81,44039.0
2024-02-26 13:40:00,66.82,66.87,66.79,66.87,55571.0,66.82,66.87,66.79,66.87,55571.0
2024-02-26 13:45:00,66.87,66.89,66.8,66.81,22072.0,66.87,66.89,66.8,66.81,22072.0
2024-02-26 13:50:00,66.8,66.8,66.76,66.78,16196.0,66.8,66.8,66.76,66.78,16196.0
2024-02-26 13:55:00,66.78,66.82,66.78,66.8,24234.0,66.78,66.82,66.78,66.8,24234.0
2024-02-26 14:00:00,66.8,66.84,66.78,66.81,50243.0,66.8,66.84,66.78,66.81,50243.0
2024-02-26 14:05:00,66.82,66.84,66.78,66.78,18516.0,66.82,66.84,66.78,66.78,18516.0
2024-02-26 14:10:00,66.78,66.84,66.78,66.78,44595.0,66.78,66.84,66.78,66.78,44595.0
2024-02-26 14:15:00,66.78,66.81,66.78,66.8,16467.0,66.78,66.81,66.78,66.8,16467.0
2024-02-26 14:20:00,66.8,66.84,66.79,66.83,8841.0,66.8,66.84,66.79,66.83,8841.0
2024-02-26 14:25:00,66.83,66.87,66.83,66.87,14779.0,66.83,66.87,66.83,66.87,14779.0
2024-02-26 14:30:00,66.88,66.89,66.83,66.85,14318.0,66.88,66.89,66.83,66.85,14318.0
2024-02-26 14:35:00,66.85,66.86,66.8,66.82,20107.0,66.85,66.86,66.8,66.82,20107.0
2024-02-26 14:40:00,66.81,66.82,66.76,66.78,13451.0,66.81,66.82,66.76,66.78,13451.0
2024-02-26 14:45:00,66.77,66.79,66.76,66.79,16253.0,66.77,66.79,66.76,66.79,16253.0
2024-02-26 14:50:00,66.79,66.81,66.79,66.8,9902.0,66.79,66.81,66.79,66.8,9902.0
2024-02-26 14:55:00,66.79,66.8,66.7,66.7,10032.0,66.79,66.8,66.7,66.7,10032.0
2024-02-26 15:00:00,66.71,66.75,66.71,66.75,23224.0,66.71,66.75,66.71,66.75,23224.0
2024-02-26 15:05:00,66.75,66.77,66.74,66.75,16017.0,66.75,66.77,66.74,66.75,16017.0
2024-02-26 15:10:00,66.76,66.81,66.75,66.78,20667.0,66.76,66.81,66.75,66.78,20667.0
2024-02-26 15:15:00,66.78,66.79,66.7,66.72,25730.0,66.78,66.79,66.7,66.72,25730.0
2024-02-26 15:20:00,66.72,66.74,66.7,66.72,29967.0,66.72,66.74,66.7,66.72,29967.0
2024-02-26 15:25:00,66.71,66.74,66.68,66.73,25979.0,66.71,66.74,66.68,66.73,25979.0
2024-02-26 15:30:00,66.73,66.76,66.68,66.68,41906.0,66.73,66.76,66.68,66.68,41906.0
2024-02-26 15:35:00,66.69,66.7,66.64,66.66,35661.0,66.69,66.7,66.64,66.66,35661.0
2024-02-26 15:40:00,66.67,66.74,66.64,66.71,61563.0,66.67,66.74,66.64,66.71,61563.0
2024-02-26 15:45:00,66.71,66.77,66.68,66.77,91842.0,66.71,66.77,66.68,66.77,91842.0
2024-02-26 15:50:00,66.77,66.8,66.71,66.73,96488.0,66.77,66.8,66.71,66.73,96488.0
2024-02-26 15:55:00,66.73,66.76,66.64,66.68,337229.0,66.73,66.76,66.64,66.68,337229.0
2024-02-27 09:30:00,66.26,66.46,66.15,66.29,190490.0,66.26,66.46,66.15,66.29,190490.0
2024-02-27 09:35:00,66.32,66.4,66.25,66.31,34764.0,66.32,66.4,66.25,66.31,34764.0
2024-02-27 09:40:00,66.31,66.45,66.29,66.36,52075.0,66.31,66.45,66.29,66.36,52075.0
2024-02-27 09:45:00,66.37,66.47,66.37,66.41,34297.0,66.37,66.47,66.37,66.41,34297.0
2024-02-27 09:50:00,66.41,66.46,66.4,66.44,24447.0,66.41,66.46,66.4,66.44,24447.0
2024-02-27 09:55:00,66.45,66.49,66.41,66.48,23623.0,66.45,66.49,66.41,66.48,23623.0
2024-02-27 10:00:00,66.48,66.6,66.47,66.49,60364.0,66.48,66.6,66.47,66.49,60364.0
2024-02-27 10:05:00,66.48,66.61,66.43,66.59,43125.0,66.48,66.61,66.43,66.59,43125.0
2024-02-27 10:10:00,66.59,66.64,66.55,66.56,14904.0,66.59,66.64,66.55,66.56,14904.0
2024-02-27 10:15:00,66.56,66.63,66.54,66.63,10187.0,66.56,66.63,66.54,66.63,10187.0
2024-02-27 10:20:00,66.63,66.69,66.58,66.67,30573.0,66.63,66.69,66.58,66.67,30573.0
2024-02-27 10:25:00,66.67,66.67,66.59,66.64,23178.0,66.67,66.67,66.59,66.64,23178.0
2024-02-27 10:30:00,66.65,66.71,66.6,66.7,35909.0,66.65,66.71,66.6,66.7,35909.0
2024-02-27 10:35:00,66.7,66.71,66.61,66.63,24818.0,66.7,66.71,66.61,66.63,24818.0
2024-02-27 10:40:00,66.63,66.64,66.6,66.6,39543.0,66.63,66.64,66.6,66.6,39543.0
2024-02-27 10:45:00,66.61,66.61,66.57,66.6,34313.0,66.61,66.61,66.57,66.6,34313.0
2024-02-27 10:50:00,66.59,66.61,66.54,66.56,16978.0,66.59,66.61,66.54,66.56,16978.0
2024-02-27 10:55:00,66.56,66.6,66.52,66.55,12448.0,66.56,66.6,66.52,66.55,12448.0
2024-02-27 11:00:00,66.55,66.55,66.48,66.52,21843.0,66.55,66.55,66.48,66.52,21843.0
2024-02-27 11:05:00,66.52,66.52,66.46,66.5,29296.0,66.52,66.52,66.46,66.5,29296.0
2024-02-27 11:10:00,66.5,66.5,66.45,66.49,21469.0,66.5,66.5,66.45,66.49,21469.0
2024-02-27 11:15:00,66.48,66.49,66.45,66.45,16850.0,66.48,66.49,66.45,66.45,16850.0
2024-02-27 11:20:00,66.45,66.46,66.41,66.44,23032.0,66.45,66.46,66.41,66.44,23032.0
2024-02-27 11:25:00,66.45,66.47,66.44,66.46,19332.0,66.45,66.47,66.44,66.46,19332.0
2024-02-27 11:30:00,66.47,66.5,66.46,66.49,16116.0,66.47,66.5,66.46,66.49,16116.0
2024-02-27 11:35:00,66.49,66.49,66.43,66.44,11986.0,66.49,66.49,66.43,66.44,11986.0
2024-02-27 11:40:00,66.44,66.44,66.38,66.42,20961.0,66.44,66.44,66.38,66.42,20961.0
2024-02-27 11:45:00,66.42,66.43,66.39,66.42,25098.0,66.42,66.43,66.39,66.42,25098.0
2024-02-27 11:50:00,66.42,66.48,66.38,66.48,62688.0,66.42,66.48,66.38,66.48,62688.0
2024-02-27 11:55:00,66.48,66.55,66.46,66.47,35001.0,66.48,66.55,66.46,66.47,35001.0
2024-02-27 12:00:00,66.47,66.53,66.46,66.51,18994.0,66.47,66.53,66.46,66.51,18994.0
2024-02-27 12:05:00,66.52,66.54,66.51,66.52,15877.0,66.52,66.54,66.51,66.52,15877.0
2024-02-27 12:10:00,66.52,66.52,66.48,66.48,16595.0,66.52,66.52,66.48,66.48,16595.0
2024-02-27 12:15:00,66.48,66.51,66.45,66.5,26605.0,66.48,66.51,66.45,66.5,26605.0
2024-02-27 12:20:00,66.5,66.5,66.47,66.48,8831.0,66.5,66.5,66.47,66.48,8831.0
2024-02-27 12:25:00,66.48,66.5,66.46,66.48,21195.0,66.48,66.5,66.46,66.48,21195.0
2024-02-27 12:30:00,66.48,66.53,66.48,66.53,8700.0,66.48,66.53,66.48,66.53,8700.0
2024-02-27 12:35:00,66.53,66.53,66.5,66.52,15141.0,66.53,66.53,66.5,66.52,15141.0
2024-02-27 12:40:00,66.52,66.55,66.49,66.5,13519.0,66.52,66.55,66.49,66.5,13519.0
2024-02-27 12:45:00,66.5,66.56,66.49,66.55,9837.0,66.5,66.56,66.49,66.55,9837.0
2024-02-27 12:50:00,66.55,66.57,66.54,66.55,12846.0,66.55,66.57,66.54,66.55,12846.0
2024-02-27 12:55:00,66.56,66.56,66.51,66.52,18441.0,66.56,66.56,66.51,66.52,18441.0
2024-02-27 13:00:00,66.52,66.59,66.5,66.58,17071.0,66.52,66.59,66.5,66.58,17071.0
2024-02-27 13:05:00,66.58,66.59,66.55,66.59,12456.0,66.58,66.59,66.55,66.59,12456.0
2024-02-27 13:10:00,66.59,66.61,66.57,66.58,20325.0,66.59,66.61,66.57,66.58,20325.0
2024-02-27 13:15:00,66.58,66.59,66.55,66.56,9516.0,66.58,66.59,66.55,66.56,9516.0
2024-02-27 13:20:00,66.56,66.59,66.55,66.59,14702.0,66.56,66.59,66.55,66.59,14702.0
2024-02-27 13:25:00,66.59,66.61,66.57,66.59,20412.0,66.59,66.61,66.57,66.59,20412.0
2024-02-27 13:30:00,66.59,66.6,66.58,66.59,17501.0,66.59,66.6,66.58,66.59,17501.0
2024-02-27 13:35:00,66.6,66.63,66.56,66.58,84004.0,66.6,66.63,66.56,66.58,84004.0
2024-02-27 13:40:00,66.59,66.6,66.58,66.59,20428.0,66.59,66.6,66.58,66.59,20428.0
2024-02-27 13:45:00,66.59,66.6,66.55,66.56,45201.0,66.59,66.6,66.55,66.56,45201.0
2024-02-27 13:50:00,66.56,66.59,66.54,66.59,15567.0,66.56,66.59,66.54,66.59,15567.0
2024-02-27 13:55:00,66.59,66.6,66.57,66.59,33402.0,66.59,66.6,66.57,66.59,33402.0
2024-02-27 14:00:00,66.59,66.6,66.57,66.59,12211.0,66.59,66.6,66.57,66.59,12211.0
2024-02-27 14:05:00,66.59,66.68,66.59,66.65,51039.0,66.59,66.68,66.59,66.65,51039.0
2024-02-27 14:10:00,66.65,66.65,66.61,66.62,8996.0,66.65,66.65,66.61,66.62,8996.0
2024-02-27 14:15:00,66.62,66.62,66.59,66.59,20638.0,66.62,66.62,66.59,66.59,20638.0
2024-02-27 14:20:00,66.59,66.61,66.57,66.58,21375.0,66.59,66.61,66.57,66.58,21375.0
2024-02-27 14:25:00,66.58,66.58,66.53,66.56,16287.0,66.58,66.58,66.53,66.56,16287.0
2024-02-27 14:30:00,66.56,66.56,66.54,66.55,21026.0,66.56,66.56,66.54,66.55,21026.0
2024-02-27 14:35:00,66.56,66.56,66.52,66.53,15361.0,66.56,66.56,66.52,66.53,15361.0
2024-02-27 14:40:00,66.53,66.55,66.52,66.53,12932.0,66.53,66.55,66.52,66.53,12932.0
2024-02-27 14:45:00,66.53,66.54,66.5,66.52,19467.0,66.53,66.54,66.5,66.52,19467.0
2024-02-27 14:50:00,66.53,66.56,66.51,66.56,17166.0,66.53,66.56,66.51,66.56,17166.0
2024-02-27 14:55:00,66.56,66.6,66.56,66.59,25115.0,66.56,66.6,66.56,66.59,25115.0
2024-02-27 15:00:00,66.59,66.65,66.59,66.65,60868.0,66.59,66.65,66.59,66.65,60868.0
2024-02-27 15:05:00,66.65,66.65,66.59,66.59,24202.0,66.65,66.65,66.59,66.59,24202.0
2024-02-27 15:10:00,66.59,66.62,66.59,66.59,25679.0,66.59,66.62,66.59,66.59,25679.0
2024-02-27 15:15:00,66.59,66.6,66.52,66.54,25636.0,66.59,66.6,66.52,66.54,25636.0
2024-02-27 15:20:00,66.55,66.61,66.54,66.6,21818.0,66.55,66.61,66.54,66.6,21818.0
2024-02-27 15:25:00,66.61,66.62,66.57,66.61,23318.0,66.61,66.62,66.57,66.61,23318.0
2024-02-27 15:30:00,66.61,66.61,66.57,66.59,44404.0,66.61,66.61,66.57,66.59,44404.0
2024-02-27 15:35:00,66.59,66.63,66.58,66.6,41440.0,66.59,66.63,66.58,66.6,41440.0
2024-02-27 15:40:00,66.59,66.6,66.53,66.55,80597.0,66.59,66.6,66.53,66.55,80597.0
2024-02-27 15:45:00,66.55,66.55,66.44,66.48,119332.0,66.55,66.55,66.44,66.48,119332.0
2024-02-27 15:50:00,66.48,66.49,66.42,66.45,135823.0,66.48,66.49,66.42,66.45,135823.0
2024-02-27 15:55:00,66.45,66.5,66.41,66.42,400051.0,66.45,66.5,66.41,66.42,400051.0
2024-02-28 09:30:00,66.46,66.61,66.37,66.47,88037.0,66.46,66.61,66.37,66.47,88037.0
2024-02-28 09:35:00,66.5,66.57,66.44,66.45,47296.0,66.5,66.57,66.44,66.45,47296.0
2024-02-28 09:40:00,66.45,66.51,66.42,66.46,46445.0,66.45,66.51,66.42,66.46,46445.0
2024-02-28 09:45:00,66.46,66.58,66.44,66.58,31202.0,66.46,66.58,66.44,66.58,31202.0
2024-02-28 09:50:00,66.58,66.59,66.51,66.55,40468.0,66.58,66.59,66.51,66.55,40468.0
2024-02-28 09:55:00,66.56,66.57,66.47,66.49,42205.0,66.56,66.57,66.47,66.49,42205.0
2024-02-28 10:00:00,66.5,66.61,66.5,66.56,37367.0,66.5,66.61,66.5,66.56,37367.0
2024-02-28 10:05:00,66.56,66.59,66.5,66.51,34274.0,66.56,66.59,66.5,66.51,34274.0
2024-02-28 10:10:00,66.52,66.52,66.42,66.46,65946.0,66.52,66.52,66.42,66.46,65946.0
2024-02-28 10:15:00,66.45,66.47,66.38,66.38,30968.0,66.45,66.47,66.38,66.38,30968.0
2024-02-28 10:20:00,66.37,66.46,66.29,66.45,42840.0,66.37,66.46,66.29,66.45,42840.0
2024-02-28 10:25:00,66.45,66.46,66.41,66.42,25442.0,66.45,66.46,66.41,66.42,25442.0
2024-02-28 10:30:00,66.42,66.51,66.42,66.51,25558.0,66.42,66.51,66.42,66.51,25558.0
2024-02-28 10:35:00,66.51,66.62,66.5,66.55,23982.0,66.51,66.62,66.5,66.55,23982.0
2024-02-28 10:40:00,66.54,66.6,66.52,66.59,17518.0,66.54,66.6,66.52,66.59,17518.0
2024-02-28 10:45:00,66.59,66.69,66.58,66.63,35923.0,66.59,66.69,66.58,66.63,35923.0
2024-02-28 10:50:00,66.62,66.69,66.6,66.69,26940.0,66.62,66.69,66.6,66.69,26940.0
2024-02-28 10:55:00,66.67,66.7,66.64,66.65,39042.0,66.67,66.7,66.64,66.65,39042.0
2024-02-28 11:00:00,66.66,66.68,66.61,66.67,41603.0,66.66,66.68,66.61,66.67,41603.0
2024-02-28 11:05:00,66.68,66.74,66.67,66.7,30215.0,66.68,66.74,66.67,66.7,30215.0
2024-02-28 11:10:00,66.7,66.78,66.7,66.78,27159.0,66.7,66.78,66.7,66.78,27159.0
2024-02-28 11:15:00,66.78,66.78,66.73,66.73,23081.0,66.78,66.78,66.73,66.73,23081.0
2024-02-28 11:20:00,66.73,66.74,66.68,66.72,25128.0,66.73,66.74,66.68,66.72,25128.0
2024-02-28 11:25:00,66.72,66.79,66.71,66.76,61393.0,66.72,66.79,66.71,66.76,61393.0
2024-02-28 11:30:00,66.76,66.76,66.68,66.69,46078.0,66.76,66.76,66.68,66.69,46078.0
2024-02-28 11:35:00,66.69,66.77,66.68,66.74,32421.0,66.69,66.77,66.68,66.74,32421.0
2024-02-28 11:40:00,66.74,66.8,66.73,66.8,37333.0,66.74,66.8,66.73,66.8,37333.0
2024-02-28 11:45:00,66.8,66.8,66.77,66.79,34810.0,66.8,66.8,66.77,66.79,34810.0
2024-02-28 11:50:00,66.8,66.82,66.78,66.8,39652.0,66.8,66.82,66.78,66.8,39652.0
2024-02-28 11:55:00,66.8,66.85,66.79,66.84,52110.0,66.8,66.85,66.79,66.84,52110.0
2024-02-28 12:00:00,66.84,66.84,66.75,66.76,66898.0,66.84,66.84,66.75,66.76,66898.0
2024-02-28 12:05:00,66.75,66.8,66.73,66.79,43876.0,66.75,66.8,66.73,66.79,43876.0
2024-02-28 12:10:00,66.8,66.83,66.75,66.79,33272.0,66.8,66.83,66.75,66.79,33272.0
2024-02-28 12:15:00,66.78,66.82,66.76,66.81,20182.0,66.78,66.82,66.76,66.81,20182.0
2024-02-28 12:20:00,66.8,66.83,66.78,66.78,20030.0,66.8,66.83,66.78,66.78,20030.0
2024-02-28 12:25:00,66.79,66.82,66.78,66.81,47574.0,66.79,66.82,66.78,66.81,47574.0
2024-02-28 12:30:00,66.81,66.87,66.8,66.87,24565.0,66.81,66.87,66.8,66.87,24565.0
2024-02-28 12:35:00,66.86,66.86,66.74,66.74,37623.0,66.86,66.86,66.74,66.74,37623.0
2024-02-28 12:40:00,66.75,66.81,66.72,66.8,33323.0,66.75,66.81,66.72,66.8,33323.0
2024-02-28 12:45:00,66.8,66.83,66.79,66.82,31481.0,66.8,66.83,66.79,66.82,31481.0
2024-02-28 12:50:00,66.81,66.83,66.79,66.81,20709.0,66.81,66.83,66.79,66.81,20709.0
2024-02-28 12:55:00,66.81,66.83,66.79,66.81,19369.0,66.81,66.83,66.79,66.81,19369.0
2024-02-28 13:00:00,66.81,66.82,66.79,66.8,20569.0,66.81,66.82,66.79,66.8,20569.0
2024-02-28 13:05:00,66.8,66.8,66.75,66.77,36559.0,66.8,66.8,66.75,66.77,36559.0
2024-02-28 13:10:00,66.77,66.78,66.73,66.77,29713.0,66.77,66.78,66.73,66.77,29713.0
2024-02-28 13:15:00,66.78,66.79,66.76,66.78,19357.0,66.78,66.79,66.76,66.78,19357.0
2024-02-28 13:20:00,66.78,66.81,66.75,66.8,16883.0,66.78,66.81,66.75,66.8,16883.0
2024-02-28 13:25:00,66.79,66.79,66.77,66.78,11096.0,66.79,66.79,66.77,66.78,11096.0
2024-02-28 13:30:00,66.78,66.81,66.77,66.81,30129.0,66.78,66.81,66.77,66.81,30129.0
2024-02-28 13:35:00,66.81,66.83,66.8,66.81,22752.0,66.81,66.83,66.8,66.81,22752.0
2024-02-28 13:40:00,66.82,66.84,66.8,66.83,17524.0,66.82,66.84,66.8,66.83,17524.0
2024-02-28 13:45:00,66.83,66.86,66.81,66.86,18547.0,66.83,66.86,66.81,66.86,18547.0
2024-02-28 13:50:00,66.85,66.89,66.84,66.89,17337.0,66.85,66.89,66.84,66.89,17337.0
2024-02-28 13:55:00,66.89,66.91,66.85,66.85,17066.0,66.89,66.91,66.85,66.85,17066.0
2024-02-28 14:00:00,66.86,66.87,66.84,66.85,24430.0,66.86,66.87,66.84,66.85,24430.0
2024-02-28 14:05:00,66.84,66.87,66.82,66.84,37379.0,66.84,66.87,66.82,66.84,37379.0
2024-02-28 14:10:00,66.84,66.85,66.79,66.83,17965.0,66.84,66.85,66.79,66.83,17965.0
2024-02-28 14:15:00,66.83,66.86,66.81,66.84,34496.0,66.83,66.86,66.81,66.84,34496.0
2024-02-28 14:20:00,66.84,66.87,66.83,66.86,17530.0,66.84,66.87,66.83,66.86,17530.0
2024-02-28 14:25:00,66.87,66.89,66.85,66.87,18396.0,66.87,66.89,66.85,66.87,18396.0
2024-02-28 14:30:00,66.87,66.88,66.84,66.86,25505.0,66.87,66.88,66.84,66.86,25505.0
2024-02-28 14:35:00,66.86,66.87,66.83,66.87,22693.0,66.86,66.87,66.83,66.87,22693.0
2024-02-28 14:40:00,66.86,66.88,66.84,66.87,29231.0,66.86,66.88,66.84,66.87,29231.0
2024-02-28 14:45:00,66.86,66.88,66.83,66.84,21273.0,66.86,66.88,66.83,66.84,21273.0
2024-02-28 14:50:00,66.83,66.85,66.74,66.75,47418.0,66.83,66.85,66.74,66.75,47418.0
2024-02-28 14:55:00,66.76,66.8,66.74,66.78,35368.0,66.76,66.8,66.74,66.78,35368.0
2024-02-28 15:00:00,66.78,66.9,66.78,66.89,53971.0,66.78,66.9,66.78,66.89,53971.0
2024-02-28 15:05:00,66.88,66.89,66.79,66.8,30743.0,66.88,66.89,66.79,66.8,30743.0
2024-02-28 15:10:00,66.81,66.86,66.8,66.83,32284.0,66.81,66.86,66.8,66.83,32284.0
2024-02-28 15:15:00,66.83,66.86,66.82,66.86,39742.0,66.83,66.86,66.82,66.86,39742.0
2024-02-28 15:20:00,66.86,66.92,66.84,66.91,38046.0,66.86,66.92,66.84,66.91,38046.0
2024-02-28 15:25:00,66.91,66.91,66.84,66.89,36732.0,66.91,66.91,66.84,66.89,36732.0
2024-02-28 15:30:00,66.89,66.93,66.87,66.92,39994.0,66.89,66.93,66.87,66.92,39994.0
2024-02-28 15:35:00,66.92,66.95,66.9,66.92,47836.0,66.92,66.95,66.9,66.92,47836.0
2024-02-28 15:40:00,66.92,66.93,66.84,66.87,81544.0,66.92,66.93,66.84,66.87,81544.0
2024-02-28 15:45:00,66.87,66.96,66.86,66.95,117130.0,66.87,66.96,66.86,66.95,117130.0
2024-02-28 15:50:00,66.95,67.0,66.93,66.99,211717.0,66.95,67.0,66.93,66.99,211717.0
2024-02-28 15:55:00,66.99,67.0,66.94,67.0,279886.0,66.99,67.0,66.94,67.0,279886.0
2024-02-29 09:30:00,66.83,66.83,66.58,66.7,180429.0,66.83,66.83,66.58,66.7,180429.0
2024-02-29 09:35:00,66.69,66.79,66.55,66.55,60082.0,66.69,66.79,66.55,66.55,60082.0
2024-02-29 09:40:00,66.52,66.52,66.35,66.39,31127.0,66.52,66.52,66.35,66.39,31127.0
2024-02-29 09:45:00,66.41,66.5,66.37,66.44,156850.0,66.41,66.5,66.37,66.44,156850.0
2024-02-29 09:50:00,66.45,66.48,66.27,66.28,27171.0,66.45,66.48,66.27,66.28,27171.0
2024-02-29 09:55:00,66.29,66.31,66.18,66.31,93514.0,66.29,66.31,66.18,66.31,93514.0
2024-02-29 10:00:00,66.31,66.35,66.28,66.33,64743.0,66.31,66.35,66.28,66.33,64743.0
2024-02-29 10:05:00,66.31,66.38,66.2,66.21,131776.0,66.31,66.38,66.2,66.21,131776.0
2024-02-29 10:10:00,66.21,66.26,66.06,66.08,57817.0,66.21,66.26,66.06,66.08,57817.0
2024-02-29 10:15:00,66.06,66.14,66.04,66.08,51030.0,66.06,66.14,66.04,66.08,51030.0
2024-02-29 10:20:00,66.09,66.12,65.99,66.1,48803.0,66.09,66.12,65.99,66.1,48803.0
2024-02-29 10:25:00,66.11,66.12,66.02,66.05,85225.0,66.11,66.12,66.02,66.05,85225.0
2024-02-29 10:30:00,66.05,66.15,66.04,66.08,63511.0,66.05,66.15,66.04,66.08,63511.0
2024-02-29 10:35:00,66.08,66.1,66.0,66.05,56961.0,66.08,66.1,66.0,66.05,56961.0
2024-02-29 10:40:00,66.05,66.12,66.03,66.08,53513.0,66.05,66.12,66.03,66.08,53513.0
2024-02-29 10:45:00,66.09,66.13,66.05,66.1,154982.0,66.09,66.13,66.05,66.1,154982.0
2024-02-29 10:50:00,66.09,66.2,66.05,66.18,83494.0,66.09,66.2,66.05,66.18,83494.0
2024-02-29 10:55:00,66.19,66.26,66.18,66.2,31581.0,66.19,66.26,66.18,66.2,31581.0
2024-02-29 11:00:00,66.21,66.27,66.19,66.23,218595.0,66.21,66.27,66.19,66.23,218595.0
2024-02-29 11:05:00,66.24,66.32,66.22,66.3,52406.0,66.24,66.32,66.22,66.3,52406.0
2024-02-29 11:10:00,66.3,66.37,66.29,66.37,70376.0,66.3,66.37,66.29,66.37,70376.0
2024-02-29 11:15:00,66.37,66.45,66.35,66.38,31017.0,66.37,66.45,66.35,66.38,31017.0
2024-02-29 11:20:00,66.38,66.41,66.26,66.32,93571.0,66.38,66.41,66.26,66.32,93571.0
2024-02-29 11:25:00,66.31,66.33,66.26,66.28,32989.0,66.31,66.33,66.26,66.28,32989.0
2024-02-29 11:30:00,66.28,66.34,66.24,66.31,26599.0,66.28,66.34,66.24,66.31,26599.0
2024-02-29 11:35:00,66.31,66.32,66.2,66.21,44355.0,66.31,66.32,66.2,66.21,44355.0
2024-02-29 11:40:00,66.2,66.22,66.16,66.2,37317.0,66.2,66.22,66.16,66.2,37317.0
2024-02-29 11:45:00,66.2,66.23,66.15,66.21,50517.0,66.2,66.23,66.15,66.21,50517.0
2024-02-29 11:50:00,66.21,66.21,66.16,66.19,27678.0,66.21,66.21,66.16,66.19,27678.0
2024-02-29 11:55:00,66.19,66.21,66.15,66.16,29101.0,66.19,66.21,66.15,66.16,29101.0
2024-02-29 12:00:00,66.15,66.2,66.13,66.2,28200.0,66.15,66.2,66.13,66.2,28200.0
2024-02-29 12:05:00,66.2,66.22,66.11,66.12,33445.0,66.2,66.22,66.11,66.12,33445.0
2024-02-29 12:10:00,66.11,66.17,66.11,66.15,23944.0,66.11,66.17,66.11,66.15,23944.0
2024-02-29 12:15:00,66.15,66.22,66.14,66.2,27523.0,66.15,66.22,66.14,66.2,27523.0
2024-02-29 12:20:00,66.2,66.23,66.18,66.21,32841.0,66.2,66.23,66.18,66.21,32841.0
2024-02-29 12:25:00,66.2,66.28,66.19,66.23,26371.0,66.2,66.28,66.19,66.23,26371.0
2024-02-29 12:30:00,66.22,66.26,66.2,66.25,19681.0,66.22,66.26,66.2,66.25,19681.0
2024-02-29 12:35:00,66.27,66.27,66.24,66.25,17185.0,66.27,66.27,66.24,66.25,17185.0
2024-02-29 12:40:00,66.25,66.33,66.24,66.31,37099.0,66.25,66.33,66.24,66.31,37099.0
2024-02-29 12:45:00,66.31,66.37,66.31,66.37,29977.0,66.31,66.37,66.31,66.37,29977.0
2024-02-29 12:50:00,66.37,66.43,66.36,66.39,19774.0,66.37,66.43,66.36,66.39,19774.0
2024-02-29 12:55:00,66.38,66.42,66.32,66.33,43315.0,66.38,66.42,66.32,66.33,43315.0
2024-02-29 13:00:00,66.32,66.34,66.29,66.34,35383.0,66.32,66.34,66.29,66.34,35383.0
2024-02-29 13:05:00,66.34,66.38,66.29,66.38,54387.0,66.34,66.38,66.29,66.38,54387.0
2024-02-29 13:10:00,66.38,66.41,66.37,66.38,26316.0,66.38,66.41,66.37,66.38,26316.0
2024-02-29 13:15:00,66.38,66.42,66.37,66.4,22648.0,66.38,66.42,66.37,66.4,22648.0
2024-02-29 13:20:00,66.41,66.42,66.36,66.36,25108.0,66.41,66.42,66.36,66.36,25108.0
2024-02-29 13:25:00,66.37,66.39,66.35,66.38,18896.0,66.37,66.39,66.35,66.38,18896.0
2024-02-29 13:30:00,66.38,66.42,66.37,66.41,19982.0,66.38,66.42,66.37,66.41,19982.0
2024-02-29 13:35:00,66.41,66.45,66.4,66.45,23187.0,66.41,66.45,66.4,66.45,23187.0
2024-02-29 13:40:00,66.45,66.48,66.43,66.45,27906.0,66.45,66.48,66.43,66.45,27906.0
2024-02-29 13:45:00,66.45,66.49,66.45,66.48,19183.0,66.45,66.49,66.45,66.48,19183.0
2024-02-29 13:50:00,66.48,66.5,66.48,66.49,15420.0,66.48,66.5,66.48,66.49,15420.0
2024-02-29 13:55:00,66.49,66.52,66.48,66.52,24097.0,66.49,66.52,66.48,66.52,24097.0
2024-02-29 14:00:00,66.52,66.59,66.51,66.58,37073.0,66.52,66.59,66.51,66.58,37073.0
2024-02-29 14:05:00,66.57,66.64,66.55,66.63,41721.0,66.57,66.64,66.55,66.63,41721.0
2024-02-29 14:10:00,66.63,66.64,66.52,66.58,37896.0,66.63,66.64,66.52,66.58,37896.0
2024-02-29 14:15:00,66.57,66.6,66.55,66.59,25753.0,66.57,66.6,66.55,66.59,25753.0
2024-02-29 14:20:00,66.59,66.62,66.57,66.59,30806.0,66.59,66.62,66.57,66.59,30806.0
2024-02-29 14:25:00,66.6,66.6,66.53,66.59,32894.0,66.6,66.6,66.53,66.59,32894.0
2024-02-29 14:30:00,66.59,66.63,66.57,66.63,36870.0,66.59,66.63,66.57,66.63,36870.0
2024-02-29 14:35:00,66.63,66.66,66.6,66.62,46317.0,66.63,66.66,66.6,66.62,46317.0
2024-02-29 14:40:00,66.62,66.63,66.57,66.63,23085.0,66.62,66.63,66.57,66.63,23085.0
2024-02-29 14:45:00,66.63,66.67,66.6,66.66,31190.0,66.63,66.67,66.6,66.66,31190.0
2024-02-29 14:50:00,66.66,66.68,66.64,66.68,29514.0,66.66,66.68,66.64,66.68,29514.0
2024-02-29 14:55:00,66.69,66.72,66.68,66.7,24823.0,66.69,66.72,66.68,66.7,24823.0
2024-02-29 15:00:00,66.71,66.72,66.61,66.61,25328.0,66.71,66.72,66.61,66.61,25328.0
2024-02-29 15:05:00,66.62,66.64,66.59,66.61,34176.0,66.62,66.64,66.59,66.61,34176.0
2024-02-29 15:10:00,66.61,66.62,66.58,66.58,32923.0,66.61,66.62,66.58,66.58,32923.0
2024-02-29 15:15:00,66.59,66.63,66.55,66.55,42144.0,66.59,66.63,66.55,66.55,42144.0
2024-02-29 15:20:00,66.55,66.55,66.44,66.45,70475.0,66.55,66.55,66.44,66.45,70475.0
2024-02-29 15:25:00,66.44,66.45,66.4,66.41,65456.0,66.44,66.45,66.4,66.41,65456.0
2024-02-29 15:30:00,66.41,66.49,66.4,66.43,108052.0,66.41,66.49,66.4,66.43,108052.0
2024-02-29 15:35:00,66.44,66.45,66.31,66.37,129754.0,66.44,66.45,66.31,66.37,129754.0
2024-02-29 15:40:00,66.37,66.44,66.33,66.4,122532.0,66.37,66.44,66.33,66.4,122532.0
2024-02-29 15:45:00,66.4,66.45,66.36,66.45,190034.0,66.4,66.45,66.36,66.45,190034.0
2024-02-29 15:50:00,66.44,66.46,66.35,66.42,297157.0,66.44,66.46,66.35,66.42,297157.0
2024-02-29 15:55:00,66.41,66.43,66.21,66.22,611948.0,66.41,66.43,66.21,66.22,611948.0
2024-03-01 09:30:00,66.35,66.71,66.3,66.6,187804.0,66.35,66.71,66.3,66.6,187804.0
2024-03-01 09:35:00,66.58,66.58,66.39,66.56,59332.0,66.58,66.58,66.39,66.56,59332.0
2024-03-01 09:40:00,66.56,66.71,66.52,66.7,65235.0,66.56,66.71,66.52,66.7,65235.0
2024-03-01 09:45:00,66.71,66.78,66.63,66.78,70871.0,66.71,66.78,66.63,66.78,70871.0
2024-03-01 09:50:00,66.8,66.8,66.66,66.66,67112.0,66.8,66.8,66.66,66.66,67112.0
2024-03-01 09:55:00,66.67,66.75,66.6,66.72,45974.0,66.67,66.75,66.6,66.72,45974.0
2024-03-01 10:00:00,66.73,66.87,66.6,66.61,75734.0,66.73,66.87,66.6,66.61,75734.0
2024-03-01 10:05:00,66.61,66.72,66.56,66.72,45435.0,66.61,66.72,66.56,66.72,45435.0
2024-03-01 10:10:00,66.72,66.78,66.67,66.76,62923.0,66.72,66.78,66.67,66.76,62923.0
2024-03-01 10:15:00,66.75,66.81,66.73,66.75,45339.0,66.75,66.81,66.73,66.75,45339.0
2024-03-01 10:20:00,66.75,66.8,66.68,66.73,28955.0,66.75,66.8,66.68,66.73,28955.0
2024-03-01 10:25:00,66.74,66.79,66.71,66.78,55669.0,66.74,66.79,66.71,66.78,55669.0
2024-03-01 10:30:00,66.79,66.81,66.72,66.73,58459.0,66.79,66.81,66.72,66.73,58459.0
2024-03-01 10:35:00,66.73,66.78,66.68,66.78,23006.0,66.73,66.78,66.68,66.78,23006.0
2024-03-01 10:40:00,66.78,66.79,66.73,66.76,21318.0,66.78,66.79,66.73,66.76,21318.0
2024-03-01 10:45:00,66.77,66.96,66.77,66.95,79029.0,66.77,66.96,66.77,66.95,79029.0
2024-03-01 10:50:00,66.95,66.95,66.89,66.92,40828.0,66.95,66.95,66.89,66.92,40828.0
2024-03-01 10:55:00,66.92,66.94,66.83,66.87,33587.0,66.92,66.94,66.83,66.87,33587.0
2024-03-01 11:00:00,66.87,66.98,66.85,66.97,38205.0,66.87,66.98,66.85,66.97,38205.0
2024-03-01 11:05:00,66.97,66.99,66.92,66.96,34855.0,66.97,66.99,66.92,66.96,34855.0
2024-03-01 11:10:00,66.95,67.0,66.93,66.97,25016.0,66.95,67.0,66.93,66.97,25016.0
2024-03-01 11:15:00,66.97,67.0,66.95,66.99,49325.0,66.97,67.0,66.95,66.99,49325.0
2024-03-01 11:20:00,67.0,67.04,66.96,67.02,98347.0,67.0,67.04,66.96,67.02,98347.0
2024-03-01 11:25:00,67.02,67.03,66.97,67.0,50923.0,67.02,67.03,66.97,67.0,50923.0
2024-03-01 11:30:00,67.0,67.0,66.87,66.92,52224.0,67.0,67.0,66.87,66.92,52224.0
2024-03-01 11:35:00,66.92,66.92,66.82,66.91,36894.0,66.92,66.92,66.82,66.91,36894.0
2024-03-01 11:40:00,66.92,67.0,66.91,67.0,28904.0,66.92,67.0,66.91,67.0,28904.0
2024-03-01 11:45:00,66.99,67.12,66.99,67.09,46963.0,66.99,67.12,66.99,67.09,46963.0
2024-03-01 11:50:00,67.09,67.12,67.07,67.12,30513.0,67.09,67.12,67.07,67.12,30513.0
2024-03-01 11:55:00,67.11,67.14,67.05,67.08,33504.0,67.11,67.14,67.05,67.08,33504.0
2024-03-01 12:00:00,67.08,67.08,67.02,67.05,27223.0,67.08,67.08,67.02,67.05,27223.0
2024-03-01 12:05:00,67.05,67.08,67.02,67.06,20785.0,67.05,67.08,67.02,67.06,20785.0
2024-03-01 12:10:00,67.06,67.14,67.06,67.12,30888.0,67.06,67.14,67.06,67.12,30888.0
2024-03-01 12:15:00,67.11,67.22,67.1,67.21,62764.0,67.11,67.22,67.1,67.21,62764.0
2024-03-01 12:20:00,67.21,67.25,67.19,67.22,35870.0,67.21,67.25,67.19,67.22,35870.0
2024-03-01 12:25:00,67.22,67.23,67.15,67.16,31004.0,67.22,67.23,67.15,67.16,31004.0
2024-03-01 12:30:00,67.16,67.22,67.15,67.2,16692.0,67.16,67.22,67.15,67.2,16692.0
2024-03-01 12:35:00,67.2,67.24,67.19,67.21,20797.0,67.2,67.24,67.19,67.21,20797.0
2024-03-01 12:40:00,67.22,67.23,67.2,67.23,14683.0,67.22,67.23,67.2,67.23,14683.0
2024-03-01 12:45:00,67.22,67.26,67.2,67.23,22686.0,67.22,67.26,67.2,67.23,22686.0
2024-03-01 12:50:00,67.23,67.29,67.21,67.28,24070.0,67.23,67.29,67.21,67.28,24070.0
2024-03-01 12:55:00,67.28,67.32,67.27,67.29,35866.0,67.28,67.32,67.27,67.29,35866.0
2024-03-01 13:00:00,67.3,67.31,67.26,67.3,42220.0,67.3,67.31,67.26,67.3,42220.0
2024-03-01 13:05:00,67.3,67.31,67.28,67.29,32919.0,67.3,67.31,67.28,67.29,32919.0
2024-03-01 13:10:00,67.28,67.3,67.13,67.14,23254.0,67.28,67.3,67.13,67.14,23254.0
2024-03-01 13:15:00,67.14,67.22,67.12,67.2,29393.0,67.14,67.22,67.12,67.2,29393.0
2024-03-01 13:20:00,67.2,67.22,67.19,67.2,28477.0,67.2,67.22,67.19,67.2,28477.0
2024-03-01 13:25:00,67.2,67.23,67.19,67.19,19327.0,67.2,67.23,67.19,67.19,19327.0
2024-03-01 13:30:00,67.19,67.22,67.16,67.19,21600.0,67.19,67.22,67.16,67.19,21600.0
2024-03-01 13:35:00,67.19,67.19,67.11,67.13,32456.0,67.19,67.19,67.11,67.13,32456.0
2024-03-01 13:40:00,67.13,67.2,67.13,67.19,26362.0,67.13,67.2,67.13,67.19,26362.0
2024-03-01 13:45:00,67.18,67.21,67.15,67.16,22587.0,67.18,67.21,67.15,67.16,22587.0
2024-03-01 13:50:00,67.16,67.17,67.14,67.17,13403.0,67.16,67.17,67.14,67.17,13403.0
2024-03-01 13:55:00,67.17,67.23,67.16,67.22,27588.0,67.17,67.23,67.16,67.22,27588.0
2024-03-01 14:00:00,67.23,67.31,67.22,67.28,26013.0,67.23,67.31,67.22,67.28,26013.0
2024-03-01 14:05:00,67.27,67.31,67.25,67.3,38901.0,67.27,67.31,67.25,67.3,38901.0
2024-03-01 14:10:00,67.3,67.31,67.27,67.29,36945.0,67.3,67.31,67.27,67.29,36945.0
2024-03-01 14:15:00,67.28,67.35,67.28,67.31,78454.0,67.28,67.35,67.28,67.31,78454.0
2024-03-01 14:20:00,67.3,67.31,67.22,67.25,53625.0,67.3,67.31,67.22,67.25,53625.0
2024-03-01 14:25:00,67.25,67.32,67.24,67.32,49528.0,67.25,67.32,67.24,67.32,49528.0
2024-03-01 14:30:00,67.31,67.34,67.26,67.28,32255.0,67.31,67.34,67.26,67.28,32255.0
2024-03-01 14:35:00,67.27,67.33,67.26,67.3,36847.0,67.27,67.33,67.26,67.3,36847.0
2024-03-01 14:40:00,67.3,67.3,67.24,67.28,31544.0,67.3,67.3,67.24,67.28,31544.0
2024-03-01 14:45:00,67.28,67.3,67.25,67.26,16992.0,67.28,67.3,67.25,67.26,16992.0
2024-03-01 14:50:00,67.26,67.32,67.25,67.31,20703.0,67.26,67.32,67.25,67.31,20703.0
2024-03-01 14:55:00,67.31,67.34,67.31,67.34,18986.0,67.31,67.34,67.31,67.34,18986.0
2024-03-01 15:00:00,67.34,67.38,67.31,67.38,82403.0,67.34,67.38,67.31,67.38,82403.0
2024-03-01 15:05:00,67.38,67.4,67.34,67.35,53017.0,67.38,67.4,67.34,67.35,53017.0
2024-03-01 15:10:00,67.34,67.38,67.32,67.34,42607.0,67.34,67.38,67.32,67.34,42607.0
2024-03-01 15:15:00,67.34,67.34,67.27,67.3,42065.0,67.34,67.34,67.27,67.3,42065.0
2024-03-01 15:20:00,67.31,67.32,67.28,67.29,50206.0,67.31,67.32,67.28,67.29,50206.0
2024-03-01 15:25:00,67.28,67.34,67.28,67.32,40518.0,67.28,67.34,67.28,67.32,40518.0
2024-03-01 15:30:00,67.32,67.33,67.29,67.33,43410.0,67.32,67.33,67.29,67.33,43410.0
2024-03-01 15:35:00,67.33,67.33,67.26,67.28,93157.0,67.33,67.33,67.26,67.28,93157.0
2024-03-01 15:40:00,67.28,67.28,67.18,67.27,75014.0,67.28,67.28,67.18,67.27,75014.0
2024-03-01 15:45:00,67.27,67.31,67.24,67.28,85432.0,67.27,67.31,67.24,67.28,85432.0
2024-03-01 15:50:00,67.27,67.28,67.19,67.19,110043.0,67.27,67.28,67.19,67.19,110043.0
2024-03-01 15:55:00,67.2,67.25,67.13,67.13,331866.0,67.2,67.25,67.13,67.13,331866.0
2024-03-04 09:30:00,67.11,67.14,66.8,66.91,158128.0,67.11,67.14,66.8,66.91,158128.0
2024-03-04 09:35:00,66.93,67.11,66.91,67.02,57980.0,66.93,67.11,66.91,67.02,57980.0
2024-03-04 09:40:00,67.01,67.15,66.92,67.13,56262.0,67.01,67.15,66.92,67.13,56262.0
2024-03-04 09:45:00,67.13,67.22,67.08,67.16,77941.0,67.13,67.22,67.08,67.16,77941.0
2024-03-04 09:50:00,67.15,67.21,67.09,67.18,27228.0,67.15,67.21,67.09,67.18,27228.0
2024-03-04 09:55:00,67.18,67.27,67.17,67.21,34751.0,67.18,67.27,67.17,67.21,34751.0
2024-03-04 10:00:00,67.21,67.23,67.13,67.14,36813.0,67.21,67.23,67.13,67.14,36813.0
2024-03-04 10:05:00,67.14,67.21,67.13,67.14,24748.0,67.14,67.21,67.13,67.14,24748.0
2024-03-04 10:10:00,67.13,67.14,67.04,67.04,41088.0,67.13,67.14,67.04,67.04,41088.0
2024-03-04 10:15:00,67.05,67.13,67.03,67.07,41872.0,67.05,67.13,67.03,67.07,41872.0
2024-03-04 10:20:00,67.08,67.11,67.06,67.07,43985.0,67.08,67.11,67.06,67.07,43985.0
2024-03-04 10:25:00,67.07,67.08,67.01,67.06,26980.0,67.07,67.08,67.01,67.06,26980.0
2024-03-04 10:30:00,67.06,67.08,67.02,67.08,20926.0,67.06,67.08,67.02,67.08,20926.0
2024-03-04 10:35:00,67.08,67.09,67.03,67.07,64329.0,67.08,67.09,67.03,67.07,64329.0
2024-03-04 10:40:00,67.07,67.11,67.06,67.09,56879.0,67.07,67.11,67.06,67.09,56879.0
2024-03-04 10:45:00,67.1,67.11,67.04,67.05,19506.0,67.1,67.11,67.04,67.05,19506.0
2024-03-04 10:50:00,67.04,67.06,66.96,66.96,24013.0,67.04,67.06,66.96,66.96,24013.0
2024-03-04 10:55:00,66.95,67.0,66.95,66.95,26465.0,66.95,67.0,66.95,66.95,26465.0
2024-03-04 11:00:00,66.95,66.96,66.9,66.95,32785.0,66.95,66.96,66.9,66.95,32785.0
2024-03-04 11:05:00,66.95,66.95,66.9,66.95,16639.0,66.95,66.95,66.9,66.95,16639.0
2024-03-04 11:10:00,66.95,66.95,66.83,66.88,27526.0,66.95,66.95,66.83,66.88,27526.0
2024-03-04 11:15:00,66.88,66.9,66.84,66.85,21714.0,66.88,66.9,66.84,66.85,21714.0
2024-03-04 11:20:00,66.84,66.88,66.81,66.82,65474.0,66.84,66.88,66.81,66.82,65474.0
2024-03-04 11:25:00,66.81,66.92,66.8,66.92,24850.0,66.81,66.92,66.8,66.92,24850.0
2024-03-04 11:30:00,66.91,66.94,66.87,66.94,39639.0,66.91,66.94,66.87,66.94,39639.0
2024-03-04 11:35:00,66.93,66.94,66.9,66.94,19912.0,66.93,66.94,66.9,66.94,19912.0
2024-03-04 11:40:00,66.94,67.04,66.91,67.03,29626.0,66.94,67.04,66.91,67.03,29626.0
2024-03-04 11:45:00,67.03,67.11,67.03,67.1,19344.0,67.03,67.11,67.03,67.1,19344.0
2024-03-04 11:50:00,67.09,67.15,67.09,67.13,21053.0,67.09,67.15,67.09,67.13,21053.0
2024-03-04 11:55:00,67.13,67.14,67.05,67.05,26829.0,67.13,67.14,67.05,67.05,26829.0
2024-03-04 12:00:00,67.05,67.06,66.98,67.03,26219.0,67.05,67.06,66.98,67.03,26219.0
2024-03-04 12:05:00,67.03,67.04,67.0,67.03,13554.0,67.03,67.04,67.0,67.03,13554.0
2024-03-04 12:10:00,67.02,67.03,66.98,67.03,20374.0,67.02,67.03,66.98,67.03,20374.0
2024-03-04 12:15:00,67.02,67.02,66.94,66.96,39239.0,67.02,67.02,66.94,66.96,39239.0
2024-03-04 12:20:00,66.96,66.98,66.92,66.92,31201.0,66.96,66.98,66.92,66.92,31201.0
2024-03-04 12:25:00,66.93,67.0,66.92,67.0,14582.0,66.93,67.0,66.92,67.0,14582.0
2024-03-04 12:30:00,67.0,67.0,66.94,66.98,24384.0,67.0,67.0,66.94,66.98,24384.0
2024-03-04 12:35:00,66.99,67.01,66.96,66.99,13528.0,66.99,67.01,66.96,66.99,13528.0
2024-03-04 12:40:00,66.98,67.01,66.98,66.99,31485.0,66.98,67.01,66.98,66.99,31485.0
2024-03-04 12:45:00,67.0,67.0,66.95,66.97,24849.0,67.0,67.0,66.95,66.97,24849.0
2024-03-04 12:50:00,66.98,67.0,66.95,66.99,32888.0,66.98,67.0,66.95,66.99,32888.0
2024-03-04 12:55:00,66.99,67.03,66.96,66.96,30185.0,66.99,67.03,66.96,66.96,30185.0
2024-03-04 13:00:00,66.96,67.0,66.93,66.98,23333.0,66.96,67.0,66.93,66.98,23333.0
2024-03-04 13:05:00,66.98,67.02,66.96,66.98,21805.0,66.98,67.02,66.96,66.98,21805.0
2024-03-04 13:10:00,66.98,67.0,66.97,67.0,12664.0,66.98,67.0,66.97,67.0,12664.0
2024-03-04 13:15:00,67.0,67.02,66.98,67.02,19625.0,67.0,67.02,66.98,67.02,19625.0
2024-03-04 13:20:00,67.03,67.07,67.01,67.06,21261.0,67.03,67.07,67.01,67.06,21261.0
2024-03-04 13:25:00,67.05,67.09,67.04,67.06,20126.0,67.05,67.09,67.04,67.06,20126.0
2024-03-04 13:30:00,67.06,67.06,67.01,67.03,26591.0,67.06,67.06,67.01,67.03,26591.0
2024-03-04 13:35:00,67.03,67.06,67.03,67.06,20091.0,67.03,67.06,67.03,67.06,20091.0
2024-03-04 13:40:00,67.06,67.09,67.04,67.08,21255.0,67.06,67.09,67.04,67.08,21255.0
2024-03-04 13:45:00,67.08,67.1,67.03,67.05,34895.0,67.08,67.1,67.03,67.05,34895.0
2024-03-04 13:50:00,67.05,67.06,66.99,67.0,20282.0,67.05,67.06,66.99,67.0,20282.0
2024-03-04 13:55:00,67.0,67.08,66.97,67.06,41243.0,67.0,67.08,66.97,67.06,41243.0
2024-03-04 14:00:00,67.05,67.07,67.04,67.06,17431.0,67.05,67.07,67.04,67.06,17431.0
2024-03-04 14:05:00,67.07,67.1,67.06,67.09,11340.0,67.07,67.1,67.06,67.09,11340.0
2024-03-04 14:10:00,67.09,67.11,67.08,67.09,8188.0,67.09,67.11,67.08,67.09,8188.0
2024-03-04 14:15:00,67.09,67.2,67.08,67.17,26906.0,67.09,67.2,67.08,67.17,26906.0
2024-03-04 14:20:00,67.17,67.17,67.12,67.17,15856.0,67.17,67.17,67.12,67.17,15856.0
2024-03-04 14:25:00,67.17,67.18,67.07,67.11,59564.0,67.17,67.18,67.07,67.11,59564.0
2024-03-04 14:30:00,67.11,67.14,67.09,67.14,19537.0,67.11,67.14,67.09,67.14,19537.0
2024-03-04 14:35:00,67.14,67.24,67.14,67.24,24746.0,67.14,67.24,67.14,67.24,24746.0
2024-03-04 14:40:00,67.25,67.25,67.19,67.2,15410.0,67.25,67.25,67.19,67.2,15410.0
2024-03-04 14:45:00,67.2,67.2,67.13,67.17,16680.0,67.2,67.2,67.13,67.17,16680.0
2024-03-04 14:50:00,67.17,67.21,67.15,67.2,16107.0,67.17,67.21,67.15,67.2,16107.0
2024-03-04 14:55:00,67.2,67.23,67.18,67.2,26245.0,67.2,67.23,67.18,67.2,26245.0
2024-03-04 15:00:00,67.2,67.24,67.19,67.2,20027.0,67.2,67.24,67.19,67.2,20027.0
2024-03-04 15:05:00,67.2,67.28,67.18,67.23,32220.0,67.2,67.28,67.18,67.23,32220.0
2024-03-04 15:10:00,67.23,67.25,67.22,67.23,17616.0,67.23,67.25,67.22,67.23,17616.0
2024-03-04 15:15:00,67.24,67.26,67.18,67.19,43854.0,67.24,67.26,67.18,67.19,43854.0
2024-03-04 15:20:00,67.18,67.25,67.17,67.23,60783.0,67.18,67.25,67.17,67.23,60783.0
2024-03-04 15:25:00,67.24,67.26,67.23,67.23,25487.0,67.24,67.26,67.23,67.23,25487.0
2024-03-04 15:30:00,67.23,67.29,67.23,67.25,31809.0,67.23,67.29,67.23,67.25,31809.0
2024-03-04 15:35:00,67.26,67.26,67.18,67.22,28419.0,67.26,67.26,67.18,67.22,28419.0
2024-03-04 15:40:00,67.23,67.3,67.22,67.3,38432.0,67.23,67.3,67.22,67.3,38432.0
2024-03-04 15:45:00,67.3,67.3,67.23,67.26,84831.0,67.3,67.3,67.23,67.26,84831.0
2024-03-04 15:50:00,67.26,67.35,67.22,67.33,177279.0,67.26,67.35,67.22,67.33,177279.0
2024-03-04 15:55:00,67.32,67.45,67.31,67.44,425309.0,67.32,67.45,67.31,67.44,425309.0
2024-03-05 09:30:00,67.6,67.68,67.42,67.55,112163.0,67.6,67.68,67.42,67.55,112163.0
2024-03-05 09:35:00,67.55,67.6,67.46,67.51,42856.0,67.55,67.6,67.46,67.51,42856.0
2024-03-05 09:40:00,67.52,67.56,67.33,67.42,62482.0,67.52,67.56,67.33,67.42,62482.0
2024-03-05 09:45:00,67.42,67.45,67.35,67.39,106448.0,67.42,67.45,67.35,67.39,106448.0
2024-03-05 09:50:00,67.4,67.46,67.39,67.46,17866.0,67.4,67.46,67.39,67.46,17866.0
2024-03-05 09:55:00,67.45,67.49,67.43,67.48,13308.0,67.45,67.49,67.43,67.48,13308.0
2024-03-05 10:00:00,67.49,67.56,67.46,67.5,32430.0,67.49,67.56,67.46,67.5,32430.0
2024-03-05 10:05:00,67.5,67.55,67.41,67.42,146515.0,67.5,67.55,67.41,67.42,146515.0
2024-03-05 10:10:00,67.4,67.44,67.31,67.34,114984.0,67.4,67.44,67.31,67.34,114984.0
2024-03-05 10:15:00,67.34,67.47,67.34,67.47,37308.0,67.34,67.47,67.34,67.47,37308.0
2024-03-05 10:20:00,67.46,67.47,67.4,67.4,46018.0,67.46,67.47,67.4,67.4,46018.0
2024-03-05 10:25:00,67.39,67.42,67.38,67.4,112189.0,67.39,67.42,67.38,67.4,112189.0
2024-03-05 10:30:00,67.4,67.44,67.35,67.36,48324.0,67.4,67.44,67.35,67.36,48324.0
2024-03-05 10:35:00,67.34,67.4,67.32,67.34,36511.0,67.34,67.4,67.32,67.34,36511.0
2024-03-05 10:40:00,67.35,67.41,67.34,67.39,77544.0,67.35,67.41,67.34,67.39,77544.0
2024-03-05 10:45:00,67.38,67.4,67.32,67.33,36326.0,67.38,67.4,67.32,67.33,36326.0
2024-03-05 10:50:00,67.33,67.38,67.27,67.3,76547.0,67.33,67.38,67.27,67.3,76547.0
2024-03-05 10:55:00,67.31,67.36,67.29,67.34,61318.0,67.31,67.36,67.29,67.34,61318.0
2024-03-05 11:00:00,67.34,67.35,67.27,67.31,39804.0,67.34,67.35,67.27,67.31,39804.0
2024-03-05 11:05:00,67.32,67.39,67.32,67.39,27087.0,67.32,67.39,67.32,67.39,27087.0
2024-03-05 11:10:00,67.39,67.39,67.35,67.38,34095.0,67.39,67.39,67.35,67.38,34095.0
2024-03-05 11:15:00,67.38,67.39,67.35,67.36,20946.0,67.38,67.39,67.35,67.36,20946.0
2024-03-05 11:20:00,67.35,67.37,67.29,67.34,30679.0,67.35,67.37,67.29,67.34,30679.0
2024-03-05 11:25:00,67.34,67.37,67.31,67.36,24240.0,67.34,67.37,67.31,67.36,24240.0
2024-03-05 11:30:00,67.35,67.42,67.35,67.39,25741.0,67.35,67.42,67.35,67.39,25741.0
2024-03-05 11:35:00,67.4,67.42,67.37,67.39,16810.0,67.4,67.42,67.37,67.39,16810.0
2024-03-05 11:40:00,67.39,67.39,67.2,67.2,52053.0,67.39,67.39,67.2,67.2,52053.0
2024-03-05 11:45:00,67.19,67.2,67.1,67.14,36672.0,67.19,67.2,67.1,67.14,36672.0
2024-03-05 11:50:00,67.14,67.14,67.07,67.11,21158.0,67.14,67.14,67.07,67.11,21158.0
2024-03-05 11:55:00,67.11,67.18,67.1,67.17,49017.0,67.11,67.18,67.1,67.17,49017.0
2024-03-05 12:00:00,67.17,67.18,67.13,67.17,23632.0,67.17,67.18,67.13,67.17,23632.0
2024-03-05 12:05:00,67.17,67.22,67.15,67.17,28145.0,67.17,67.22,67.15,67.17,28145.0
2024-03-05 12:10:00,67.16,67.19,67.11,67.12,30000.0,67.16,67.19,67.11,67.12,30000.0
2024-03-05 12:15:00,67.13,67.14,67.06,67.07,9739.0,67.13,67.14,67.06,67.07,9739.0
2024-03-05 12:20:00,67.07,67.12,67.06,67.12,27703.0,67.07,67.12,67.06,67.12,27703.0
2024-03-05 12:25:00,67.12,67.16,67.1,67.14,48507.0,67.12,67.16,67.1,67.14,48507.0
2024-03-05 12:30:00,67.14,67.21,67.12,67.17,77692.0,67.14,67.21,67.12,67.17,77692.0
2024-03-05 12:35:00,67.16,67.18,67.06,67.06,21360.0,67.16,67.18,67.06,67.06,21360.0
2024-03-05 12:40:00,67.06,67.08,66.99,67.08,34511.0,67.06,67.08,66.99,67.08,34511.0
2024-03-05 12:45:00,67.07,67.17,67.07,67.17,29823.0,67.07,67.17,67.07,67.17,29823.0
2024-03-05 12:50:00,67.16,67.18,67.11,67.17,25301.0,67.16,67.18,67.11,67.17,25301.0
2024-03-05 12:55:00,67.17,67.19,67.11,67.13,29588.0,67.17,67.19,67.11,67.13,29588.0
2024-03-05 13:00:00,67.12,67.15,67.09,67.09,18660.0,67.12,67.15,67.09,67.09,18660.0
2024-03-05 13:05:00,67.09,67.12,67.08,67.11,28173.0,67.09,67.12,67.08,67.11,28173.0
2024-03-05 13:10:00,67.12,67.15,67.1,67.14,28554.0,67.12,67.15,67.1,67.14,28554.0
2024-03-05 13:15:00,67.13,67.15,67.05,67.05,59196.0,67.13,67.15,67.05,67.05,59196.0
2024-03-05 13:20:00,67.06,67.1,67.05,67.08,38260.0,67.06,67.1,67.05,67.08,38260.0
2024-03-05 13:25:00,67.07,67.17,67.07,67.15,35426.0,67.07,67.17,67.07,67.15,35426.0
2024-03-05 13:30:00,67.15,67.17,67.12,67.15,20829.0,67.15,67.17,67.12,67.15,20829.0
2024-03-05 13:35:00,67.14,67.15,67.09,67.11,21021.0,67.14,67.15,67.09,67.11,21021.0
2024-03-05 13:40:00,67.11,67.12,67.01,67.01,19645.0,67.11,67.12,67.01,67.01,19645.0
2024-03-05 13:45:00,67.0,67.07,67.0,67.03,88522.0,67.0,67.07,67.0,67.03,88522.0
2024-03-05 13:50:00,67.03,67.07,67.0,67.04,34991.0,67.03,67.07,67.0,67.04,34991.0
2024-03-05 13:55:00,67.04,67.04,66.99,67.02,28760.0,67.04,67.04,66.99,67.02,28760.0
2024-03-05 14:00:00,67.02,67.03,66.96,67.0,45705.0,67.02,67.03,66.96,67.0,45705.0
2024-03-05 14:05:00,67.0,67.04,66.96,67.03,26184.0,67.0,67.04,66.96,67.03,26184.0
2024-03-05 14:10:00,67.03,67.06,67.01,67.03,23046.0,67.03,67.06,67.01,67.03,23046.0
2024-03-05 14:15:00,67.03,67.06,67.03,67.03,20384.0,67.03,67.06,67.03,67.03,20384.0
2024-03-05 14:20:00,67.03,67.06,67.02,67.02,26202.0,67.03,67.06,67.02,67.02,26202.0
2024-03-05 14:25:00,67.02,67.07,67.02,67.05,22073.0,67.02,67.07,67.02,67.05,22073.0
2024-03-05 14:30:00,67.06,67.06,66.93,66.94,29812.0,67.06,67.06,66.93,66.94,29812.0
2024-03-05 14:35:00,66.94,66.96,66.88,66.92,30791.0,66.94,66.96,66.88,66.92,30791.0
2024-03-05 14:40:00,66.92,66.92,66.88,66.88,17096.0,66.92,66.92,66.88,66.88,17096.0
2024-03-05 14:45:00,66.88,66.9,66.83,66.84,31360.0,66.88,66.9,66.83,66.84,31360.0
2024-03-05 14:50:00,66.84,66.89,66.84,66.84,22765.0,66.84,66.89,66.84,66.84,22765.0
2024-03-05 14:55:00,66.84,66.91,66.84,66.91,21463.0,66.84,66.91,66.84,66.91,21463.0
2024-03-05 15:00:00,66.91,66.98,66.9,66.98,37009.0,66.91,66.98,66.9,66.98,37009.0
2024-03-05 15:05:00,66.98,67.0,66.96,66.97,29718.0,66.98,67.0,66.96,66.97,29718.0
2024-03-05 15:10:00,66.97,66.97,66.86,66.87,66038.0,66.97,66.97,66.86,66.87,66038.0
2024-03-05 15:15:00,66.86,66.89,66.83,66.84,49438.0,66.86,66.89,66.83,66.84,49438.0
2024-03-05 15:20:00,66.84,66.87,66.82,66.85,57648.0,66.84,66.87,66.82,66.85,57648.0
2024-03-05 15:25:00,66.84,66.86,66.79,66.8,49933.0,66.84,66.86,66.79,66.8,49933.0
2024-03-05 15:30:00,66.79,66.86,66.77,66.86,57638.0,66.79,66.86,66.77,66.86,57638.0
2024-03-05 15:35:00,66.86,66.86,66.79,66.82,40936.0,66.86,66.86,66.79,66.82,40936.0
2024-03-05 15:40:00,66.83,66.9,66.79,66.88,74241.0,66.83,66.9,66.79,66.88,74241.0
2024-03-05 15:45:00,66.88,66.94,66.85,66.92,99278.0,66.88,66.94,66.85,66.92,99278.0
2024-03-05 15:50:00,66.92,67.01,66.89,66.99,161979.0,66.92,67.01,66.89,66.99,161979.0
2024-03-05 15:55:00,66.98,67.04,66.98,67.03,206184.0,66.98,67.04,66.98,67.03,206184.0
2024-03-06 09:30:00,67.1,67.33,66.91,66.98,132930.0,67.1,67.33,66.91,66.98,132930.0
2024-03-06 09:35:00,66.97,67.05,66.84,67.0,42442.0,66.97,67.05,66.84,67.0,42442.0
2024-03-06 09:40:00,67.0,67.13,66.97,67.12,70426.0,67.0,67.13,66.97,67.12,70426.0
2024-03-06 09:45:00,67.1,67.22,67.09,67.21,48420.0,67.1,67.22,67.09,67.21,48420.0
2024-03-06 09:50:00,67.2,67.23,67.15,67.16,34756.0,67.2,67.23,67.15,67.16,34756.0
2024-03-06 09:55:00,67.16,67.31,67.15,67.3,47125.0,67.16,67.31,67.15,67.3,47125.0
2024-03-06 10:00:00,67.27,67.29,67.05,67.05,35556.0,67.27,67.29,67.05,67.05,35556.0
2024-03-06 10:05:00,67.06,67.16,67.02,67.14,44454.0,67.06,67.16,67.02,67.14,44454.0
2024-03-06 10:10:00,67.14,67.15,67.05,67.09,60543.0,67.14,67.15,67.05,67.09,60543.0
2024-03-06 10:15:00,67.08,67.14,67.04,67.11,42110.0,67.08,67.14,67.04,67.11,42110.0
2024-03-06 10:20:00,67.12,67.15,67.09,67.12,37190.0,67.12,67.15,67.09,67.12,37190.0
2024-03-06 10:25:00,67.12,67.14,67.07,67.08,63316.0,67.12,67.14,67.07,67.08,63316.0
2024-03-06 10:30:00,67.07,67.1,67.03,67.08,48810.0,67.07,67.1,67.03,67.08,48810.0
2024-03-06 10:35:00,67.09,67.15,67.08,67.09,39096.0,67.09,67.15,67.08,67.09,39096.0
2024-03-06 10:40:00,67.09,67.12,67.04,67.04,24807.0,67.09,67.12,67.04,67.04,24807.0
2024-03-06 10:45:00,67.04,67.1,67.01,67.05,43321.0,67.04,67.1,67.01,67.05,43321.0
2024-03-06 10:50:00,67.05,67.14,67.03,67.06,92205.0,67.05,67.14,67.03,67.06,92205.0
2024-03-06 10:55:00,67.06,67.11,67.02,67.05,158452.0,67.06,67.11,67.02,67.05,158452.0
2024-03-06 11:00:00,67.05,67.11,67.04,67.06,42360.0,67.05,67.11,67.04,67.06,42360.0
2024-03-06 11:05:00,67.05,67.06,66.99,67.02,32358.0,67.05,67.06,66.99,67.02,32358.0
2024-03-06 11:10:00,67.02,67.07,66.99,67.0,30798.0,67.02,67.07,66.99,67.0,30798.0
2024-03-06 11:15:00,66.99,67.05,66.99,67.05,34875.0,66.99,67.05,66.99,67.05,34875.0
2024-03-06 11:20:00,67.04,67.05,66.98,67.03,215658.0,67.04,67.05,66.98,67.03,215658.0
2024-03-06 11:25:00,67.02,67.09,67.0,67.06,186446.0,67.02,67.09,67.0,67.06,186446.0
2024-03-06 11:30:00,67.06,67.08,66.98,67.01,60172.0,67.06,67.08,66.98,67.01,60172.0
2024-03-06 11:35:00,67.02,67.07,67.01,67.06,45946.0,67.02,67.07,67.01,67.06,45946.0
2024-03-06 11:40:00,67.06,67.08,67.03,67.05,27051.0,67.06,67.08,67.03,67.05,27051.0
2024-03-06 11:45:00,67.05,67.05,66.99,67.01,36044.0,67.05,67.05,66.99,67.01,36044.0
2024-03-06 11:50:00,67.02,67.03,66.97,67.0,28691.0,67.02,67.03,66.97,67.0,28691.0
2024-03-06 11:55:00,67.01,67.03,66.95,66.98,33200.0,67.01,67.03,66.95,66.98,33200.0
2024-03-06 12:00:00,66.99,67.03,66.98,67.03,28980.0,66.99,67.03,66.98,67.03,28980.0
2024-03-06 12:05:00,67.02,67.09,66.99,67.07,29541.0,67.02,67.09,66.99,67.07,29541.0
2024-03-06 12:10:00,67.07,67.14,67.06,67.12,13263.0,67.07,67.14,67.06,67.12,13263.0
2024-03-06 12:15:00,67.11,67.15,67.05,67.05,18144.0,67.11,67.15,67.05,67.05,18144.0
2024-03-06 12:20:00,67.06,67.09,67.02,67.06,130893.0,67.06,67.09,67.02,67.06,130893.0
2024-03-06 12:25:00,67.06,67.1,67.04,67.06,43522.0,67.06,67.1,67.04,67.06,43522.0
2024-03-06 12:30:00,67.06,67.09,66.96,66.97,69911.0,67.06,67.09,66.96,66.97,69911.0
2024-03-06 12:35:00,66.96,66.98,66.93,66.97,43399.0,66.96,66.98,66.93,66.97,43399.0
2024-03-06 12:40:00,66.97,66.99,66.91,66.95,40686.0,66.97,66.99,66.91,66.95,40686.0
2024-03-06 12:45:00,66.95,66.98,66.94,66.98,24763.0,66.95,66.98,66.94,66.98,24763.0
2024-03-06 12:50:00,66.98,67.03,66.94,66.98,28182.0,66.98,67.03,66.94,66.98,28182.0
2024-03-06 12:55:00,66.97,67.0,66.92,66.94,17673.0,66.97,67.0,66.92,66.94,17673.0
2024-03-06 13:00:00,66.94,67.0,66.94,67.0,10725.0,66.94,67.0,66.94,67.0,10725.0
2024-03-06 13:05:00,67.01,67.03,66.96,67.03,15994.0,67.01,67.03,66.96,67.03,15994.0
2024-03-06 13:10:00,67.03,67.09,67.02,67.09,50902.0,67.03,67.09,67.02,67.09,50902.0
2024-03-06 13:15:00,67.09,67.14,67.04,67.11,101937.0,67.09,67.14,67.04,67.11,101937.0
2024-03-06 13:20:00,67.13,67.16,67.09,67.09,128061.0,67.13,67.16,67.09,67.09,128061.0
2024-03-06 13:25:00,67.1,67.13,67.07,67.13,23642.0,67.1,67.13,67.07,67.13,23642.0
2024-03-06 13:30:00,67.13,67.14,66.99,67.0,74330.0,67.13,67.14,66.99,67.0,74330.0
2024-03-06 13:35:00,67.0,67.01,66.94,67.01,41102.0,67.0,67.01,66.94,67.01,41102.0
2024-03-06 13:40:00,67.01,67.01,66.97,67.01,35880.0,67.01,67.01,66.97,67.01,35880.0
2024-03-06 13:45:00,67.01,67.01,66.92,66.92,45299.0,67.01,67.01,66.92,66.92,45299.0
2024-03-06 13:50:00,66.92,66.98,66.89,66.9,27906.0,66.92,66.98,66.89,66.9,27906.0
2024-03-06 13:55:00,66.91,66.99,66.9,66.98,16004.0,66.91,66.99,66.9,66.98,16004.0
2024-03-06 14:00:00,66.98,67.0,66.96,66.98,16999.0,66.98,67.0,66.96,66.98,16999.0
2024-03-06 14:05:00,66.98,67.03,66.97,66.98,34799.0,66.98,67.03,66.97,66.98,34799.0
2024-03-06 14:10:00,66.97,67.01,66.92,66.95,47308.0,66.97,67.01,66.92,66.95,47308.0
2024-03-06 14:15:00,66.96,66.96,66.89,66.91,33825.0,66.96,66.96,66.89,66.91,33825.0
2024-03-06 14:20:00,66.91,66.95,66.9,66.91,22272.0,66.91,66.95,66.9,66.91,22272.0
2024-03-06 14:25:00,66.91,66.95,66.87,66.91,215403.0,66.91,66.95,66.87,66.91,215403.0
2024-03-06 14:30:00,66.91,67.02,66.9,67.01,40201.0,66.91,67.02,66.9,67.01,40201.0
2024-03-06 14:35:00,67.01,67.1,66.99,67.04,43499.0,67.01,67.1,66.99,67.04,43499.0
2024-03-06 14:40:00,67.04,67.09,67.02,67.06,18681.0,67.04,67.09,67.02,67.06,18681.0
2024-03-06 14:45:00,67.06,67.07,66.99,67.06,24399.0,67.06,67.07,66.99,67.06,24399.0
2024-03-06 14:50:00,67.06,67.09,67.05,67.08,27061.0,67.06,67.09,67.05,67.08,27061.0
2024-03-06 14:55:00,67.09,67.12,67.06,67.07,29807.0,67.09,67.12,67.06,67.07,29807.0
2024-03-06 15:00:00,67.07,67.14,67.06,67.14,21281.0,67.07,67.14,67.06,67.14,21281.0
2024-03-06 15:05:00,67.15,67.19,67.14,67.16,30725.0,67.15,67.19,67.14,67.16,30725.0
2024-03-06 15:10:00,67.16,67.2,67.06,67.09,28919.0,67.16,67.2,67.06,67.09,28919.0
2024-03-06 15:15:00,67.1,67.18,67.1,67.12,19237.0,67.1,67.18,67.1,67.12,19237.0
2024-03-06 15:20:00,67.12,67.14,67.08,67.12,20645.0,67.12,67.14,67.08,67.12,20645.0
2024-03-06 15:25:00,67.12,67.15,67.09,67.14,38804.0,67.12,67.15,67.09,67.14,38804.0
2024-03-06 15:30:00,67.14,67.22,67.13,67.21,33646.0,67.14,67.22,67.13,67.21,33646.0
2024-03-06 15:35:00,67.2,67.3,67.19,67.3,29582.0,67.2,67.3,67.19,67.3,29582.0
2024-03-06 15:40:00,67.3,67.34,67.29,67.31,58631.0,67.3,67.34,67.29,67.31,58631.0
2024-03-06 15:45:00,67.31,67.37,67.26,67.36,56302.0,67.31,67.37,67.26,67.36,56302.0
2024-03-06 15:50:00,67.37,67.38,67.3,67.38,89859.0,67.37,67.38,67.3,67.38,89859.0
2024-03-06 15:55:00,67.37,67.44,67.37,67.42,205316.0,67.37,67.44,67.37,67.42,205316.0
2024-03-07 09:30:00,67.7,67.85,67.58,67.62,104084.0,67.7,67.85,67.58,67.62,104084.0
2024-03-07 09:35:00,67.65,67.76,67.62,67.76,17199.0,67.65,67.76,67.62,67.76,17199.0
2024-03-07 09:40:00,67.75,67.83,67.74,67.78,22154.0,67.75,67.83,67.74,67.78,22154.0
2024-03-07 09:45:00,67.78,67.85,67.61,67.63,55200.0,67.78,67.85,67.61,67.63,55200.0
2024-03-07 09:50:00,67.63,67.65,67.55,67.56,45618.0,67.63,67.65,67.55,67.56,45618.0
2024-03-07 09:55:00,67.56,67.59,67.48,67.57,60021.0,67.56,67.59,67.48,67.57,60021.0
2024-03-07 10:00:00,67.58,67.59,67.5,67.51,27781.0,67.58,67.59,67.5,67.51,27781.0
2024-03-07 10:05:00,67.51,67.62,67.5,67.56,43129.0,67.51,67.62,67.5,67.56,43129.0
2024-03-07 10:10:00,67.55,67.65,67.51,67.58,78504.0,67.55,67.65,67.51,67.58,78504.0
2024-03-07 10:15:00,67.59,67.6,67.47,67.5,109540.0,67.59,67.6,67.47,67.5,109540.0
2024-03-07 10:20:00,67.5,67.52,67.44,67.45,65064.0,67.5,67.52,67.44,67.45,65064.0
2024-03-07 10:25:00,67.45,67.51,67.44,67.45,95290.0,67.45,67.51,67.44,67.45,95290.0
2024-03-07 10:30:00,67.45,67.49,67.42,67.49,46209.0,67.45,67.49,67.42,67.49,46209.0
2024-03-07 10:35:00,67.51,67.55,67.44,67.47,89080.0,67.51,67.55,67.44,67.47,89080.0
2024-03-07 10:40:00,67.46,67.54,67.45,67.48,49338.0,67.46,67.54,67.45,67.48,49338.0
2024-03-07 10:45:00,67.48,67.61,67.47,67.57,103275.0,67.48,67.61,67.47,67.57,103275.0
2024-03-07 10:50:00,67.57,67.6,67.52,67.54,46608.0,67.57,67.6,67.52,67.54,46608.0
2024-03-07 10:55:00,67.55,67.59,67.53,67.54,26231.0,67.55,67.59,67.53,67.54,26231.0
2024-03-07 11:00:00,67.53,67.56,67.51,67.56,16756.0,67.53,67.56,67.51,67.56,16756.0
2024-03-07 11:05:00,67.56,67.65,67.56,67.64,23392.0,67.56,67.65,67.56,67.64,23392.0
2024-03-07 11:10:00,67.64,67.69,67.63,67.66,10660.0,67.64,67.69,67.63,67.66,10660.0
2024-03-07 11:15:00,67.66,67.69,67.62,67.67,120111.0,67.66,67.69,67.62,67.67,120111.0
2024-03-07 11:20:00,67.66,67.71,67.64,67.67,51188.0,67.66,67.71,67.64,67.67,51188.0
2024-03-07 11:25:00,67.66,67.7,67.63,67.69,36824.0,67.66,67.7,67.63,67.69,36824.0
2024-03-07 11:30:00,67.68,67.68,67.61,67.62,26130.0,67.68,67.68,67.61,67.62,26130.0
2024-03-07 11:35:00,67.62,67.7,67.59,67.7,29667.0,67.62,67.7,67.59,67.7,29667.0
2024-03-07 11:40:00,67.69,67.74,67.67,67.72,76359.0,67.69,67.74,67.67,67.72,76359.0
2024-03-07 11:45:00,67.72,67.73,67.69,67.7,35689.0,67.72,67.73,67.69,67.7,35689.0
2024-03-07 11:50:00,67.7,67.76,67.69,67.72,76085.0,67.7,67.76,67.69,67.72,76085.0
2024-03-07 11:55:00,67.72,67.75,67.69,67.74,33021.0,67.72,67.75,67.69,67.74,33021.0
2024-03-07 12:00:00,67.74,67.78,67.69,67.76,61594.0,67.74,67.78,67.69,67.76,61594.0
2024-03-07 12:05:00,67.77,67.8,67.76,67.78,34219.0,67.77,67.8,67.76,67.78,34219.0
2024-03-07 12:10:00,67.78,67.81,67.77,67.78,30398.0,67.78,67.81,67.77,67.78,30398.0
2024-03-07 12:15:00,67.78,67.79,67.71,67.71,27625.0,67.78,67.79,67.71,67.71,27625.0
2024-03-07 12:20:00,67.71,67.71,67.65,67.7,33345.0,67.71,67.71,67.65,67.7,33345.0
2024-03-07 12:25:00,67.72,67.77,67.71,67.72,13463.0,67.72,67.77,67.71,67.72,13463.0
2024-03-07 12:30:00,67.7,67.77,67.69,67.77,14680.0,67.7,67.77,67.69,67.77,14680.0
2024-03-07 12:35:00,67.77,67.8,67.75,67.8,15268.0,67.77,67.8,67.75,67.8,15268.0
2024-03-07 12:40:00,67.8,67.8,67.73,67.76,13858.0,67.8,67.8,67.73,67.76,13858.0
2024-03-07 12:45:00,67.76,67.78,67.74,67.75,18336.0,67.76,67.78,67.74,67.75,18336.0
2024-03-07 12:50:00,67.75,67.76,67.74,67.75,6620.0,67.75,67.76,67.74,67.75,6620.0
2024-03-07 12:55:00,67.75,67.77,67.7,67.73,16582.0,67.75,67.77,67.7,67.73,16582.0
2024-03-07 13:00:00,67.73,67.75,67.73,67.75,5966.0,67.73,67.75,67.73,67.75,5966.0
2024-03-07 13:05:00,67.74,67.75,67.71,67.75,12290.0,67.74,67.75,67.71,67.75,12290.0
2024-03-07 13:10:00,67.76,67.78,67.73,67.73,28767.0,67.76,67.78,67.73,67.73,28767.0
2024-03-07 13:15:00,67.74,67.79,67.73,67.78,21524.0,67.74,67.79,67.73,67.78,21524.0
2024-03-07 13:20:00,67.78,67.8,67.76,67.78,39219.0,67.78,67.8,67.76,67.78,39219.0
2024-03-07 13:25:00,67.79,67.81,67.78,67.79,10354.0,67.79,67.81,67.78,67.79,10354.0
2024-03-07 13:30:00,67.8,67.82,67.74,67.81,14094.0,67.8,67.82,67.74,67.81,14094.0
2024-03-07 13:35:00,67.81,67.86,67.79,67.82,37601.0,67.81,67.86,67.79,67.82,37601.0
2024-03-07 13:40:00,67.82,67.89,67.79,67.89,18783.0,67.82,67.89,67.79,67.89,18783.0
2024-03-07 13:45:00,67.9,67.95,67.88,67.94,17155.0,67.9,67.95,67.88,67.94,17155.0
2024-03-07 13:50:00,67.94,67.99,67.94,67.98,15799.0,67.94,67.99,67.94,67.98,15799.0
2024-03-07 13:55:00,67.98,68.0,67.97,67.97,20278.0,67.98,68.0,67.97,67.97,20278.0
2024-03-07 14:00:00,67.97,67.98,67.94,67.98,10429.0,67.97,67.98,67.94,67.98,10429.0
2024-03-07 14:05:00,67.99,68.0,67.95,67.97,12953.0,67.99,68.0,67.95,67.97,12953.0
2024-03-07 14:10:00,67.96,67.98,67.9,67.9,56844.0,67.96,67.98,67.9,67.9,56844.0
2024-03-07 14:15:00,67.91,67.94,67.9,67.92,23864.0,67.91,67.94,67.9,67.92,23864.0
2024-03-07 14:20:00,67.92,67.93,67.83,67.83,18012.0,67.92,67.93,67.83,67.83,18012.0
2024-03-07 14:25:00,67.83,67.85,67.78,67.81,25479.0,67.83,67.85,67.78,67.81,25479.0
2024-03-07 14:30:00,67.82,67.82,67.77,67.78,12986.0,67.82,67.82,67.77,67.78,12986.0
2024-03-07 14:35:00,67.77,67.79,67.74,67.78,18109.0,67.77,67.79,67.74,67.78,18109.0
2024-03-07 14:40:00,67.78,67.81,67.77,67.81,18062.0,67.78,67.81,67.77,67.81,18062.0
2024-03-07 14:45:00,67.8,67.82,67.78,67.82,16418.0,67.8,67.82,67.78,67.82,16418.0
2024-03-07 14:50:00,67.82,67.85,67.8,67.83,10042.0,67.82,67.85,67.8,67.83,10042.0
2024-03-07 14:55:00,67.83,67.83,67.75,67.8,40215.0,67.83,67.83,67.75,67.8,40215.0
2024-03-07 15:00:00,67.79,67.79,67.72,67.78,28803.0,67.79,67.79,67.72,67.78,28803.0
2024-03-07 15:05:00,67.77,67.83,67.75,67.83,157288.0,67.77,67.83,67.75,67.83,157288.0
2024-03-07 15:10:00,67.82,67.87,67.81,67.86,18869.0,67.82,67.87,67.81,67.86,18869.0
2024-03-07 15:15:00,67.86,67.88,67.83,67.84,17384.0,67.86,67.88,67.83,67.84,17384.0
2024-03-07 15:20:00,67.83,67.87,67.81,67.85,30610.0,67.83,67.87,67.81,67.85,30610.0
2024-03-07 15:25:00,67.86,67.87,67.84,67.87,21904.0,67.86,67.87,67.84,67.87,21904.0
2024-03-07 15:30:00,67.87,67.89,67.86,67.89,44038.0,67.87,67.89,67.86,67.89,44038.0
2024-03-07 15:35:00,67.89,67.94,67.87,67.92,35673.0,67.89,67.94,67.87,67.92,35673.0
2024-03-07 15:40:00,67.93,67.98,67.92,67.97,51346.0,67.93,67.98,67.92,67.97,51346.0
2024-03-07 15:45:00,67.97,67.99,67.96,67.97,154024.0,67.97,67.99,67.96,67.97,154024.0
2024-03-07 15:50:00,67.97,67.97,67.86,67.92,106015.0,67.97,67.97,67.86,67.92,106015.0
2024-03-07 15:55:00,67.92,67.93,67.8,67.81,261543.0,67.92,67.93,67.8,67.81,261543.0
2024-03-08 09:30:00,67.78,67.78,67.33,67.33,106478.0,67.78,67.78,67.33,67.33,106478.0
2024-03-08 09:35:00,67.36,67.71,67.36,67.71,65897.0,67.36,67.71,67.36,67.71,65897.0
2024-03-08 09:40:00,67.71,67.89,67.68,67.89,22935.0,67.71,67.89,67.68,67.89,22935.0
2024-03-08 09:45:00,67.9,68.07,67.89,67.95,42555.0,67.9,68.07,67.89,67.95,42555.0
2024-03-08 09:50:00,67.98,68.03,67.8,67.84,57538.0,67.98,68.03,67.8,67.84,57538.0
2024-03-08 09:55:00,67.84,67.9,67.79,67.84,44498.0,67.84,67.9,67.79,67.84,44498.0
2024-03-08 10:00:00,67.86,67.89,67.73,67.74,45114.0,67.86,67.89,67.73,67.74,45114.0
2024-03-08 10:05:00,67.73,67.79,67.66,67.73,91868.0,67.73,67.79,67.66,67.73,91868.0
2024-03-08 10:10:00,67.73,67.8,67.72,67.73,154804.0,67.73,67.8,67.72,67.73,154804.0
2024-03-08 10:15:00,67.73,67.75,67.56,67.61,183813.0,67.73,67.75,67.56,67.61,183813.0
2024-03-08 10:20:00,67.61,67.61,67.49,67.51,52910.0,67.61,67.61,67.49,67.51,52910.0
2024-03-08 10:25:00,67.51,67.57,67.49,67.56,29599.0,67.51,67.57,67.49,67.56,29599.0
2024-03-08 10:30:00,67.56,67.57,67.51,67.52,32562.0,67.56,67.57,67.51,67.52,32562.0
2024-03-08 10:35:00,67.52,67.56,67.47,67.53,81911.0,67.52,67.56,67.47,67.53,81911.0
2024-03-08 10:40:00,67.52,67.58,67.48,67.56,127685.0,67.52,67.58,67.48,67.56,127685.0
2024-03-08 10:45:00,67.55,67.6,67.51,67.56,94196.0,67.55,67.6,67.51,67.56,94196.0
2024-03-08 10:50:00,67.56,67.57,67.49,67.56,72119.0,67.56,67.57,67.49,67.56,72119.0
2024-03-08 10:55:00,67.58,67.59,67.53,67.54,40579.0,67.58,67.59,67.53,67.54,40579.0
2024-03-08 11:00:00,67.53,67.58,67.48,67.52,47925.0,67.53,67.58,67.48,67.52,47925.0
2024-03-08 11:05:00,67.53,67.55,67.48,67.52,46485.0,67.53,67.55,67.48,67.52,46485.0
2024-03-08 11:10:00,67.53,67.53,67.44,67.53,22470.0,67.53,67.53,67.44,67.53,22470.0
2024-03-08 11:15:00,67.55,67.62,67.54,67.57,29893.0,67.55,67.62,67.54,67.57,29893.0
2024-03-08 11:20:00,67.57,67.72,67.57,67.7,28387.0,67.57,67.72,67.57,67.7,28387.0
2024-03-08 11:25:00,67.7,67.7,67.63,67.67,43616.0,67.7,67.7,67.63,67.67,43616.0
2024-03-08 11:30:00,67.67,67.81,67.66,67.74,47010.0,67.67,67.81,67.66,67.74,47010.0
2024-03-08 11:35:00,67.74,67.76,67.69,67.73,36214.0,67.74,67.76,67.69,67.73,36214.0
2024-03-08 11:40:00,67.72,67.72,67.64,67.66,40088.0,67.72,67.72,67.64,67.66,40088.0
2024-03-08 11:45:00,67.66,67.69,67.6,67.67,76032.0,67.66,67.69,67.6,67.67,76032.0
2024-03-08 11:50:00,67.68,67.7,67.63,67.64,45339.0,67.68,67.7,67.63,67.64,45339.0
2024-03-08 11:55:00,67.63,67.66,67.58,67.61,52101.0,67.63,67.66,67.58,67.61,52101.0
2024-03-08 12:00:00,67.61,67.66,67.59,67.65,56257.0,67.61,67.66,67.59,67.65,56257.0
2024-03-08 12:05:00,67.65,67.68,67.6,67.67,46461.0,67.65,67.68,67.6,67.67,46461.0
2024-03-08 12:10:00,67.67,67.69,67.6,67.64,71616.0,67.67,67.69,67.6,67.64,71616.0
2024-03-08 12:15:00,67.65,67.66,67.54,67.55,102366.0,67.65,67.66,67.54,67.55,102366.0
2024-03-08 12:20:00,67.56,67.6,67.55,67.58,307161.0,67.56,67.6,67.55,67.58,307161.0
2024-03-08 12:25:00,67.58,67.66,67.57,67.66,34844.0,67.58,67.66,67.57,67.66,34844.0
2024-03-08 12:30:00,67.66,67.76,67.65,67.76,33793.0,67.66,67.76,67.65,67.76,33793.0
2024-03-08 12:35:00,67.77,67.92,67.75,67.92,29116.0,67.77,67.92,67.75,67.92,29116.0
2024-03-08 12:40:00,67.92,67.92,67.77,67.78,25781.0,67.92,67.92,67.77,67.78,25781.0
2024-03-08 12:45:00,67.77,67.77,67.66,67.7,39614.0,67.77,67.77,67.66,67.7,39614.0
2024-03-08 12:50:00,67.71,67.73,67.68,67.69,15444.0,67.71,67.73,67.68,67.69,15444.0
2024-03-08 12:55:00,67.69,67.77,67.69,67.77,21865.0,67.69,67.77,67.69,67.77,21865.0
2024-03-08 13:00:00,67.76,67.79,67.72,67.75,20479.0,67.76,67.79,67.72,67.75,20479.0
2024-03-08 13:05:00,67.75,67.77,67.72,67.74,13604.0,67.75,67.77,67.72,67.74,13604.0
2024-03-08 13:10:00,67.73,67.75,67.69,67.7,11624.0,67.73,67.75,67.69,67.7,11624.0
2024-03-08 13:15:00,67.71,67.74,67.69,67.73,19083.0,67.71,67.74,67.69,67.73,19083.0
2024-03-08 13:20:00,67.73,67.74,67.69,67.7,21638.0,67.73,67.74,67.69,67.7,21638.0
2024-03-08 13:25:00,67.7,67.71,67.64,67.66,28398.0,67.7,67.71,67.64,67.66,28398.0
2024-03-08 13:30:00,67.66,67.68,67.63,67.67,16231.0,67.66,67.68,67.63,67.67,16231.0
2024-03-08 13:35:00,67.67,67.68,67.6,67.6,25022.0,67.67,67.68,67.6,67.6,25022.0
2024-03-08 13:40:00,67.59,67.63,67.57,67.6,20569.0,67.59,67.63,67.57,67.6,20569.0
2024-03-08 13:45:00,67.59,67.6,67.54,67.54,10156.0,67.59,67.6,67.54,67.54,10156.0
2024-03-08 13:50:00,67.54,67.55,67.52,67.53,21581.0,67.54,67.55,67.52,67.53,21581.0
2024-03-08 13:55:00,67.54,67.55,67.48,67.51,51487.0,67.54,67.55,67.48,67.51,51487.0
2024-03-08 14:00:00,67.51,67.55,67.49,67.54,27579.0,67.51,67.55,67.49,67.54,27579.0
2024-03-08 14:05:00,67.55,67.56,67.49,67.49,13662.0,67.55,67.56,67.49,67.49,13662.0
2024-03-08 14:10:00,67.48,67.5,67.44,67.5,23268.0,67.48,67.5,67.44,67.5,23268.0
2024-03-08 14:15:00,67.5,67.52,67.48,67.51,28580.0,67.5,67.52,67.48,67.51,28580.0
2024-03-08 14:20:00,67.51,67.61,67.51,67.61,17264.0,67.51,67.61,67.51,67.61,17264.0
2024-03-08 14:25:00,67.61,67.61,67.56,67.58,46936.0,67.61,67.61,67.56,67.58,46936.0
2024-03-08 14:30:00,67.58,67.62,67.57,67.59,48360.0,67.58,67.62,67.57,67.59,48360.0
2024-03-08 14:35:00,67.59,67.62,67.58,67.62,14005.0,67.59,67.62,67.58,67.62,14005.0
2024-03-08 14:40:00,67.62,67.67,67.62,67.66,13611.0,67.62,67.67,67.62,67.66,13611.0
2024-03-08 14:45:00,67.66,67.67,67.65,67.67,9285.0,67.66,67.67,67.65,67.67,9285.0
2024-03-08 14:50:00,67.67,67.85,67.67,67.8,20305.0,67.67,67.85,67.67,67.8,20305.0
2024-03-08 14:55:00,67.8,67.81,67.72,67.78,37784.0,67.8,67.81,67.72,67.78,37784.0
2024-03-08 15:00:00,67.78,67.81,67.76,67.81,11395.0,67.78,67.81,67.76,67.81,11395.0
2024-03-08 15:05:00,67.8,67.83,67.77,67.79,26396.0,67.8,67.83,67.77,67.79,26396.0
2024-03-08 15:10:00,67.78,67.78,67.72,67.72,15920.0,67.78,67.78,67.72,67.72,15920.0
2024-03-08 15:15:00,67.72,67.75,67.69,67.75,14227.0,67.72,67.75,67.69,67.75,14227.0
2024-03-08 15:20:00,67.76,67.77,67.72,67.75,30465.0,67.76,67.77,67.72,67.75,30465.0
2024-03-08 15:25:00,67.75,67.77,67.65,67.66,28279.0,67.75,67.77,67.65,67.66,28279.0
2024-03-08 15:30:00,67.66,67.77,67.62,67.73,53782.0,67.66,67.77,67.62,67.73,53782.0
2024-03-08 15:35:00,67.73,67.74,67.66,67.67,19984.0,67.73,67.74,67.66,67.67,19984.0
2024-03-08 15:40:00,67.68,67.71,67.62,67.63,30501.0,67.68,67.71,67.62,67.63,30501.0
2024-03-08 15:45:00,67.64,67.69,67.63,67.67,59414.0,67.64,67.69,67.63,67.67,59414.0
2024-03-08 15:50:00,67.67,67.74,67.67,67.7,107954.0,67.67,67.74,67.67,67.7,107954.0
2024-03-08 15:55:00,67.69,67.7,67.63,67.66,187582.0,67.69,67.7,67.63,67.66,187582.0
2024-03-11 09:30:00,67.53,67.69,67.33,67.58,91921.0,67.53,67.69,67.33,67.58,91921.0
2024-03-11 09:35:00,67.59,67.6,67.35,67.36,30631.0,67.59,67.6,67.35,67.36,30631.0
2024-03-11 09:40:00,67.35,67.43,67.31,67.41,19516.0,67.35,67.43,67.31,67.41,19516.0
2024-03-11 09:45:00,67.4,67.41,67.25,67.33,31897.0,67.4,67.41,67.25,67.33,31897.0
2024-03-11 09:50:00,67.33,67.37,67.25,67.25,33824.0,67.33,67.37,67.25,67.25,33824.0
2024-03-11 09:55:00,67.25,67.27,67.15,67.23,171530.0,67.25,67.27,67.15,67.23,171530.0
2024-03-11 10:00:00,67.22,67.23,66.94,66.94,51028.0,67.22,67.23,66.94,66.94,51028.0
2024-03-11 10:05:00,66.94,66.94,66.72,66.74,31172.0,66.94,66.94,66.72,66.74,31172.0
2024-03-11 10:10:00,66.75,66.75,66.46,66.47,102247.0,66.75,66.75,66.46,66.47,102247.0
2024-03-11 10:15:00,66.47,66.51,66.27,66.36,185642.0,66.47,66.51,66.27,66.36,185642.0
2024-03-11 10:20:00,66.36,66.59,66.35,66.5,110009.0,66.36,66.59,66.35,66.5,110009.0
2024-03-11 10:25:00,66.5,66.51,66.35,66.41,73652.0,66.5,66.51,66.35,66.41,73652.0
2024-03-11 10:30:00,66.4,66.56,66.37,66.48,52056.0,66.4,66.56,66.37,66.48,52056.0
2024-03-11 10:35:00,66.48,66.58,66.45,66.51,59576.0,66.48,66.58,66.45,66.51,59576.0
2024-03-11 10:40:00,66.51,66.59,66.48,66.49,114223.0,66.51,66.59,66.48,66.49,114223.0
2024-03-11 10:45:00,66.49,66.6,66.46,66.59,55044.0,66.49,66.6,66.46,66.59,55044.0
2024-03-11 10:50:00,66.59,66.64,66.58,66.63,65608.0,66.59,66.64,66.58,66.63,65608.0
2024-03-11 10:55:00,66.62,66.79,66.61,66.73,55992.0,66.62,66.79,66.61,66.73,55992.0
2024-03-11 11:00:00,66.72,66.8,66.71,66.74,38509.0,66.72,66.8,66.71,66.74,38509.0
2024-03-11 11:05:00,66.73,66.81,66.73,66.74,58184.0,66.73,66.81,66.73,66.74,58184.0
2024-03-11 11:10:00,66.74,66.74,66.61,66.67,28987.0,66.74,66.74,66.61,66.67,28987.0
2024-03-11 11:15:00,66.67,66.69,66.56,66.57,69427.0,66.67,66.69,66.56,66.57,69427.0
2024-03-11 11:20:00,66.57,66.58,66.46,66.47,46945.0,66.57,66.58,66.46,66.47,46945.0
2024-03-11 11:25:00,66.47,66.56,66.45,66.54,39473.0,66.47,66.56,66.45,66.54,39473.0
2024-03-11 11:30:00,66.56,66.59,66.48,66.5,47454.0,66.56,66.59,66.48,66.5,47454.0
2024-03-11 11:35:00,66.5,66.54,66.48,66.49,69025.0,66.5,66.54,66.48,66.49,69025.0
2024-03-11 11:40:00,66.5,66.55,66.47,66.53,48556.0,66.5,66.55,66.47,66.53,48556.0
2024-03-11 11:45:00,66.52,66.59,66.52,66.58,51470.0,66.52,66.59,66.52,66.58,51470.0
2024-03-11 11:50:00,66.58,66.63,66.54,66.61,104541.0,66.58,66.63,66.54,66.61,104541.0
2024-03-11 11:55:00,66.61,66.68,66.58,66.65,155309.0,66.61,66.68,66.58,66.65,155309.0
2024-03-11 12:00:00,66.64,66.66,66.46,66.48,97718.0,66.64,66.66,66.46,66.48,97718.0
2024-03-11 12:05:00,66.48,66.5,66.37,66.45,84614.0,66.48,66.5,66.37,66.45,84614.0
2024-03-11 12:10:00,66.46,66.48,66.39,66.43,48004.0,66.46,66.48,66.39,66.43,48004.0
2024-03-11 12:15:00,66.44,66.47,66.42,66.43,77094.0,66.44,66.47,66.42,66.43,77094.0
2024-03-11 12:20:00,66.43,66.58,66.41,66.55,60561.0,66.43,66.58,66.41,66.55,60561.0
2024-03-11 12:25:00,66.54,66.57,66.48,66.56,41394.0,66.54,66.57,66.48,66.56,41394.0
2024-03-11 12:30:00,66.57,66.64,66.57,66.58,23150.0,66.57,66.64,66.57,66.58,23150.0
2024-03-11 12:35:00,66.58,66.59,66.54,66.56,22554.0,66.58,66.59,66.54,66.56,22554.0
2024-03-11 12:40:00,66.56,66.59,66.55,66.56,15170.0,66.56,66.59,66.55,66.56,15170.0
2024-03-11 12:45:00,66.56,66.56,66.47,66.51,71637.0,66.56,66.56,66.47,66.51,71637.0
2024-03-11 12:50:00,66.51,66.56,66.48,66.55,44979.0,66.51,66.56,66.48,66.55,44979.0
2024-03-11 12:55:00,66.55,66.55,66.44,66.45,69101.0,66.55,66.55,66.44,66.45,69101.0
2024-03-11 13:00:00,66.44,66.45,66.37,66.4,45591.0,66.44,66.45,66.37,66.4,45591.0
2024-03-11 13:05:00,66.4,66.43,66.33,66.36,24024.0,66.4,66.43,66.33,66.36,24024.0
2024-03-11 13:10:00,66.36,66.36,66.28,66.29,45542.0,66.36,66.36,66.28,66.29,45542.0
2024-03-11 13:15:00,66.28,66.37,66.24,66.3,81940.0,66.28,66.37,66.24,66.3,81940.0
2024-03-11 13:20:00,66.3,66.41,66.29,66.34,49017.0,66.3,66.41,66.29,66.34,49017.0
2024-03-11 13:25:00,66.35,66.39,66.32,66.37,75701.0,66.35,66.39,66.32,66.37,75701.0
2024-03-11 13:30:00,66.37,66.45,66.35,66.38,123615.0,66.37,66.45,66.35,66.38,123615.0
2024-03-11 13:35:00,66.38,66.4,66.33,66.36,97248.0,66.38,66.4,66.33,66.36,97248.0
2024-03-11 13:40:00,66.36,66.38,66.26,66.26,79310.0,66.36,66.38,66.26,66.26,79310.0
2024-03-11 13:45:00,66.26,66.4,66.25,66.37,91429.0,66.26,66.4,66.25,66.37,91429.0
2024-03-11 13:50:00,66.36,66.37,66.29,66.34,66306.0,66.36,66.37,66.29,66.34,66306.0
2024-03-11 13:55:00,66.34,66.39,66.33,66.39,17326.0,66.34,66.39,66.33,66.39,17326.0
2024-03-11 14:00:00,66.39,66.47,66.35,66.47,78899.0,66.39,66.47,66.35,66.47,78899.0
2024-03-11 14:05:00,66.47,66.48,66.41,66.42,28691.0,66.47,66.48,66.41,66.42,28691.0
2024-03-11 14:10:00,66.42,66.42,66.35,66.37,34227.0,66.42,66.42,66.35,66.37,34227.0
2024-03-11 14:15:00,66.38,66.38,66.25,66.26,56164.0,66.38,66.38,66.25,66.26,56164.0
2024-03-11 14:20:00,66.25,66.3,66.23,66.3,73417.0,66.25,66.3,66.23,66.3,73417.0
2024-03-11 14:25:00,66.3,66.33,66.28,66.33,19941.0,66.3,66.33,66.28,66.33,19941.0
2024-03-11 14:30:00,66.32,66.36,66.31,66.33,25605.0,66.32,66.36,66.31,66.33,25605.0
2024-03-11 14:35:00,66.33,66.34,66.28,66.29,40091.0,66.33,66.34,66.28,66.29,40091.0
2024-03-11 14:40:00,66.28,66.3,66.27,66.28,57279.0,66.28,66.3,66.27,66.28,57279.0
2024-03-11 14:45:00,66.28,66.3,66.27,66.29,53495.0,66.28,66.3,66.27,66.29,53495.0
2024-03-11 14:50:00,66.29,66.33,66.24,66.27,77635.0,66.29,66.33,66.24,66.27,77635.0
2024-03-11 14:55:00,66.26,66.31,66.24,66.3,42902.0,66.26,66.31,66.24,66.3,42902.0
2024-03-11 15:00:00,66.31,66.31,66.24,66.24,78218.0,66.31,66.31,66.24,66.24,78218.0
2024-03-11 15:05:00,66.23,66.26,66.23,66.25,98704.0,66.23,66.26,66.23,66.25,98704.0
2024-03-11 15:10:00,66.24,66.25,66.11,66.11,68229.0,66.24,66.25,66.11,66.11,68229.0
2024-03-11 15:15:00,66.11,66.15,66.06,66.13,63619.0,66.11,66.15,66.06,66.13,63619.0
2024-03-11 15:20:00,66.12,66.21,66.1,66.17,62413.0,66.12,66.21,66.1,66.17,62413.0
2024-03-11 15:25:00,66.18,66.19,66.12,66.13,53289.0,66.18,66.19,66.12,66.13,53289.0
2024-03-11 15:30:00,66.12,66.27,66.11,66.19,86006.0,66.12,66.27,66.11,66.19,86006.0
2024-03-11 15:35:00,66.19,66.2,66.14,66.17,69256.0,66.19,66.2,66.14,66.17,69256.0
2024-03-11 15:40:00,66.18,66.25,66.17,66.21,84649.0,66.18,66.25,66.17,66.21,84649.0
2024-03-11 15:45:00,66.21,66.26,66.08,66.08,220996.0,66.21,66.26,66.08,66.08,220996.0
2024-03-11 15:50:00,66.08,66.13,66.03,66.07,285751.0,66.08,66.13,66.03,66.07,285751.0
2024-03-11 15:55:00,66.08,66.14,66.08,66.11,575969.0,66.08,66.14,66.08,66.11,575969.0
2024-03-12 09:30:00,66.05,66.33,66.04,66.24,90688.0,66.05,66.33,66.04,66.24,90688.0
2024-03-12 09:35:00,66.25,66.35,66.15,66.17,56783.0,66.25,66.35,66.15,66.17,56783.0
2024-03-12 09:40:00,66.16,66.21,66.08,66.17,123975.0,66.16,66.21,66.08,66.17,123975.0
2024-03-12 09:45:00,66.16,66.17,66.07,66.11,55340.0,66.16,66.17,66.07,66.11,55340.0
2024-03-12 09:50:00,66.11,66.18,66.06,66.09,67886.0,66.11,66.18,66.06,66.09,67886.0
2024-03-12 09:55:00,66.1,66.21,66.08,66.2,73305.0,66.1,66.21,66.08,66.2,73305.0
2024-03-12 10:00:00,66.2,66.29,66.17,66.28,157088.0,66.2,66.29,66.17,66.28,157088.0
2024-03-12 10:05:00,66.28,66.49,66.25,66.44,164374.0,66.28,66.49,66.25,66.44,164374.0
2024-03-12 10:10:00,66.44,66.6,66.42,66.59,93653.0,66.44,66.6,66.42,66.59,93653.0
2024-03-12 10:15:00,66.58,66.8,66.58,66.75,76056.0,66.58,66.8,66.58,66.75,76056.0
2024-03-12 10:20:00,66.75,66.99,66.74,66.94,62443.0,66.75,66.99,66.74,66.94,62443.0
2024-03-12 10:25:00,66.94,67.05,66.93,67.04,22098.0,66.94,67.05,66.93,67.04,22098.0
2024-03-12 10:30:00,67.05,67.07,67.0,67.03,28826.0,67.05,67.07,67.0,67.03,28826.0
2024-03-12 10:35:00,67.03,67.11,67.01,67.06,27150.0,67.03,67.11,67.01,67.06,27150.0
2024-03-12 10:40:00,67.06,67.11,67.02,67.05,39759.0,67.06,67.11,67.02,67.05,39759.0
2024-03-12 10:45:00,67.05,67.1,67.01,67.08,34106.0,67.05,67.1,67.01,67.08,34106.0
2024-03-12 10:50:00,67.08,67.08,66.98,67.05,27783.0,67.08,67.08,66.98,67.05,27783.0
2024-03-12 10:55:00,67.07,67.1,67.0,67.1,51881.0,67.07,67.1,67.0,67.1,51881.0
2024-03-12 11:00:00,67.09,67.13,67.05,67.06,21584.0,67.09,67.13,67.05,67.06,21584.0
2024-03-12 11:05:00,67.05,67.11,67.02,67.11,11742.0,67.05,67.11,67.02,67.11,11742.0
2024-03-12 11:10:00,67.11,67.19,67.1,67.19,17320.0,67.11,67.19,67.1,67.19,17320.0
2024-03-12 11:15:00,67.19,67.2,67.09,67.09,24920.0,67.19,67.2,67.09,67.09,24920.0
2024-03-12 11:20:00,67.09,67.11,67.03,67.04,27667.0,67.09,67.11,67.03,67.04,27667.0
2024-03-12 11:25:00,67.03,67.08,67.01,67.05,34439.0,67.03,67.08,67.01,67.05,34439.0
2024-03-12 11:30:00,67.04,67.08,66.99,67.08,26256.0,67.04,67.08,66.99,67.08,26256.0
2024-03-12 11:35:00,67.07,67.15,67.04,67.15,31334.0,67.07,67.15,67.04,67.15,31334.0
2024-03-12 11:40:00,67.15,67.16,67.07,67.14,17305.0,67.15,67.16,67.07,67.14,17305.0
2024-03-12 11:45:00,67.14,67.18,67.11,67.12,32129.0,67.14,67.18,67.11,67.12,32129.0
2024-03-12 11:50:00,67.12,67.17,67.11,67.12,26301.0,67.12,67.17,67.11,67.12,26301.0
2024-03-12 11:55:00,67.12,67.15,67.08,67.15,16218.0,67.12,67.15,67.08,67.15,16218.0
2024-03-12 12:00:00,67.15,67.15,67.05,67.05,23698.0,67.15,67.15,67.05,67.05,23698.0
2024-03-12 12:05:00,67.05,67.08,67.02,67.02,19136.0,67.05,67.08,67.02,67.02,19136.0
2024-03-12 12:10:00,67.02,67.04,67.01,67.03,18632.0,67.02,67.04,67.01,67.03,18632.0
2024-03-12 12:15:00,67.03,67.06,66.98,67.0,26549.0,67.03,67.06,66.98,67.0,26549.0
2024-03-12 12:20:00,67.0,67.0,66.94,66.95,26466.0,67.0,67.0,66.94,66.95,26466.0
2024-03-12 12:25:00,66.95,66.95,66.88,66.9,22874.0,66.95,66.95,66.88,66.9,22874.0
2024-03-12 12:30:00,66.89,66.89,66.86,66.88,14881.0,66.89,66.89,66.86,66.88,14881.0
2024-03-12 12:35:00,66.88,66.91,66.81,66.83,51119.0,66.88,66.91,66.81,66.83,51119.0
2024-03-12 12:40:00,66.83,66.83,66.74,66.75,102779.0,66.83,66.83,66.74,66.75,102779.0
2024-03-12 12:45:00,66.74,66.9,66.66,66.88,84253.0,66.74,66.9,66.66,66.88,84253.0
2024-03-12 12:50:00,66.89,66.99,66.88,66.92,33464.0,66.89,66.99,66.88,66.92,33464.0
2024-03-12 12:55:00,66.92,66.94,66.88,66.89,34310.0,66.92,66.94,66.88,66.89,34310.0
2024-03-12 13:00:00,66.89,66.91,66.83,66.88,24942.0,66.89,66.91,66.83,66.88,24942.0
2024-03-12 13:05:00,66.88,66.92,66.86,66.9,19668.0,66.88,66.92,66.86,66.9,19668.0
2024-03-12 13:10:00,66.9,66.93,66.89,66.9,27769.0,66.9,66.93,66.89,66.9,27769.0
2024-03-12 13:15:00,66.9,67.06,66.88,67.06,23849.0,66.9,67.06,66.88,67.06,23849.0
2024-03-12 13:20:00,67.08,67.12,67.06,67.12,21520.0,67.08,67.12,67.06,67.12,21520.0
2024-03-12 13:25:00,67.13,67.17,67.11,67.17,18968.0,67.13,67.17,67.11,67.17,18968.0
2024-03-12 13:30:00,67.16,67.23,67.16,67.23,14153.0,67.16,67.23,67.16,67.23,14153.0
2024-03-12 13:35:00,67.23,67.27,67.22,67.23,29298.0,67.23,67.27,67.22,67.23,29298.0
2024-03-12 13:40:00,67.23,67.33,67.23,67.33,15836.0,67.23,67.33,67.23,67.33,15836.0
2024-03-12 13:45:00,67.33,67.43,67.32,67.42,40047.0,67.33,67.43,67.32,67.42,40047.0
2024-03-12 13:50:00,67.41,67.46,67.39,67.45,25931.0,67.41,67.46,67.39,67.45,25931.0
2024-03-12 13:55:00,67.44,67.47,67.4,67.4,66777.0,67.44,67.47,67.4,67.4,66777.0
2024-03-12 14:00:00,67.4,67.51,67.36,67.51,29778.0,67.4,67.51,67.36,67.51,29778.0
2024-03-12 14:05:00,67.51,67.58,67.5,67.58,42418.0,67.51,67.58,67.5,67.58,42418.0
2024-03-12 14:10:00,67.58,67.6,67.56,67.56,52583.0,67.58,67.6,67.56,67.56,52583.0
2024-03-12 14:15:00,67.56,67.62,67.54,67.58,38465.0,67.56,67.62,67.54,67.58,38465.0
2024-03-12 14:20:00,67.57,67.61,67.55,67.56,31214.0,67.57,67.61,67.55,67.56,31214.0
2024-03-12 14:25:00,67.56,67.64,67.56,67.64,34643.0,67.56,67.64,67.56,67.64,34643.0
2024-03-12 14:30:00,67.63,67.68,67.58,67.6,40820.0,67.63,67.68,67.58,67.6,40820.0
2024-03-12 14:35:00,67.61,67.62,67.51,67.51,30784.0,67.61,67.62,67.51,67.51,30784.0
2024-03-12 14:40:00,67.51,67.51,67.41,67.42,31571.0,67.51,67.51,67.41,67.42,31571.0
2024-03-12 14:45:00,67.42,67.49,67.42,67.49,40532.0,67.42,67.49,67.42,67.49,40532.0
2024-03-12 14:50:00,67.48,67.57,67.46,67.56,28975.0,67.48,67.57,67.46,67.56,28975.0
2024-03-12 14:55:00,67.56,67.57,67.53,67.54,30117.0,67.56,67.57,67.53,67.54,30117.0
2024-03-12 15:00:00,67.53,67.54,67.49,67.52,37421.0,67.53,67.54,67.49,67.52,37421.0
2024-03-12 15:05:00,67.51,67.52,67.42,67.45,24774.0,67.51,67.52,67.42,67.45,24774.0
2024-03-12 15:10:00,67.46,67.52,67.44,67.5,25551.0,67.46,67.52,67.44,67.5,25551.0
2024-03-12 15:15:00,67.5,67.53,67.48,67.52,44086.0,67.5,67.53,67.48,67.52,44086.0
2024-03-12 15:20:00,67.52,67.53,67.45,67.46,42528.0,67.52,67.53,67.45,67.46,42528.0
2024-03-12 15:25:00,67.45,67.47,67.43,67.43,37865.0,67.45,67.47,67.43,67.43,37865.0
2024-03-12 15:30:00,67.42,67.43,67.38,67.4,41878.0,67.42,67.43,67.38,67.4,41878.0
2024-03-12 15:35:00,67.41,67.47,67.39,67.47,51076.0,67.41,67.47,67.39,67.47,51076.0
2024-03-12 15:40:00,67.47,67.48,67.36,67.37,51869.0,67.47,67.48,67.36,67.37,51869.0
2024-03-12 15:45:00,67.36,67.54,67.35,67.51,277090.0,67.36,67.54,67.35,67.51,277090.0
2024-03-12 15:50:00,67.51,67.57,67.4,67.56,164896.0,67.51,67.57,67.4,67.56,164896.0
2024-03-12 15:55:00,67.57,67.61,67.48,67.48,313196.0,67.57,67.61,67.48,67.48,313196.0
2024-03-13 09:30:00,67.6,67.61,66.93,66.93,128313.0,67.6,67.61,66.93,66.93,128313.0
2024-03-13 09:35:00,66.96,66.96,66.62,66.81,103915.0,66.96,66.96,66.62,66.81,103915.0
2024-03-13 09:40:00,66.82,66.88,66.75,66.8,32336.0,66.82,66.88,66.75,66.8,32336.0
2024-03-13 09:45:00,66.8,66.83,66.71,66.83,81341.0,66.8,66.83,66.71,66.83,81341.0
2024-03-13 09:50:00,66.82,66.85,66.76,66.78,36008.0,66.82,66.85,66.76,66.78,36008.0
2024-03-13 09:55:00,66.78,66.83,66.73,66.74,22219.0,66.78,66.83,66.73,66.74,22219.0
2024-03-13 10:00:00,66.75,67.01,66.67,66.97,148967.0,66.75,67.01,66.67,66.97,148967.0
2024-03-13 10:05:00,66.95,66.95,66.79,66.8,45703.0,66.95,66.95,66.79,66.8,45703.0
2024-03-13 10:10:00,66.79,66.82,66.73,66.76,30085.0,66.79,66.82,66.73,66.76,30085.0
2024-03-13 10:15:00,66.77,66.77,66.68,66.69,35277.0,66.77,66.77,66.68,66.69,35277.0
2024-03-13 10:20:00,66.69,66.82,66.68,66.8,93902.0,66.69,66.82,66.68,66.8,93902.0
2024-03-13 10:25:00,66.81,67.01,66.8,66.98,32815.0,66.81,67.01,66.8,66.98,32815.0
2024-03-13 10:30:00,66.98,67.03,66.86,66.9,40998.0,66.98,67.03,66.86,66.9,40998.0
2024-03-13 10:35:00,66.89,66.9,66.77,66.78,25138.0,66.89,66.9,66.77,66.78,25138.0
2024-03-13 10:40:00,66.77,66.9,66.76,66.88,49054.0,66.77,66.9,66.76,66.88,49054.0
2024-03-13 10:45:00,66.87,66.93,66.84,66.85,39686.0,66.87,66.93,66.84,66.85,39686.0
2024-03-13 10:50:00,66.84,66.95,66.82,66.9,51819.0,66.84,66.95,66.82,66.9,51819.0
2024-03-13 10:55:00,66.9,66.91,66.82,66.87,39742.0,66.9,66.91,66.82,66.87,39742.0
2024-03-13 11:00:00,66.87,66.92,66.85,66.88,39929.0,66.87,66.92,66.85,66.88,39929.0
2024-03-13 11:05:00,66.88,66.9,66.76,66.78,29769.0,66.88,66.9,66.76,66.78,29769.0
2024-03-13 11:10:00,66.78,66.82,66.77,66.81,41747.0,66.78,66.82,66.77,66.81,41747.0
2024-03-13 11:15:00,66.81,66.87,66.81,66.85,61890.0,66.81,66.87,66.81,66.85,61890.0
2024-03-13 11:20:00,66.87,66.91,66.86,66.89,31351.0,66.87,66.91,66.86,66.89,31351.0
2024-03-13 11:25:00,66.89,66.89,66.77,66.81,50733.0,66.89,66.89,66.77,66.81,50733.0
2024-03-13 11:30:00,66.8,66.83,66.72,66.74,35843.0,66.8,66.83,66.72,66.74,35843.0
2024-03-13 11:35:00,66.73,66.79,66.69,66.69,35941.0,66.73,66.79,66.69,66.69,35941.0
2024-03-13 11:40:00,66.7,66.75,66.69,66.74,29198.0,66.7,66.75,66.69,66.74,29198.0
2024-03-13 11:45:00,66.73,66.74,66.66,66.72,36628.0,66.73,66.74,66.66,66.72,36628.0
2024-03-13 11:50:00,66.72,66.72,66.67,66.67,34135.0,66.72,66.72,66.67,66.67,34135.0
2024-03-13 11:55:00,66.67,66.7,66.65,66.68,39486.0,66.67,66.7,66.65,66.68,39486.0
2024-03-13 12:00:00,66.67,66.7,66.66,66.67,14616.0,66.67,66.7,66.66,66.67,14616.0
2024-03-13 12:05:00,66.66,66.73,66.66,66.7,51722.0,66.66,66.73,66.66,66.7,51722.0
2024-03-13 12:10:00,66.7,66.71,66.67,66.67,20209.0,66.7,66.71,66.67,66.67,20209.0
2024-03-13 12:15:00,66.67,66.71,66.66,66.7,63696.0,66.67,66.71,66.66,66.7,63696.0
2024-03-13 12:20:00,66.69,66.73,66.68,66.72,39193.0,66.69,66.73,66.68,66.72,39193.0
2024-03-13 12:25:00,66.72,66.74,66.67,66.67,31161.0,66.72,66.74,66.67,66.67,31161.0
2024-03-13 12:30:00,66.67,66.71,66.67,66.69,35574.0,66.67,66.71,66.67,66.69,35574.0
2024-03-13 12:35:00,66.68,66.68,66.56,66.59,38921.0,66.68,66.68,66.56,66.59,38921.0
2024-03-13 12:40:00,66.59,66.65,66.59,66.63,22957.0,66.59,66.65,66.59,66.63,22957.0
2024-03-13 12:45:00,66.63,66.65,66.61,66.61,27678.0,66.63,66.65,66.61,66.61,27678.0
2024-03-13 12:50:00,66.62,66.62,66.59,66.6,21737.0,66.62,66.62,66.59,66.6,21737.0
2024-03-13 12:55:00,66.61,66.66,66.6,66.65,26063.0,66.61,66.66,66.6,66.65,26063.0
2024-03-13 13:00:00,66.65,66.7,66.63,66.66,30561.0,66.65,66.7,66.63,66.66,30561.0
2024-03-13 13:05:00,66.65,66.7,66.64,66.67,23531.0,66.65,66.7,66.64,66.67,23531.0
2024-03-13 13:10:00,66.67,66.72,66.67,66.7,31303.0,66.67,66.72,66.67,66.7,31303.0
2024-03-13 13:15:00,66.7,66.71,66.62,66.63,25478.0,66.7,66.71,66.62,66.63,25478.0
2024-03-13 13:20:00,66.63,66.68,66.62,66.67,29535.0,66.63,66.68,66.62,66.67,29535.0
2024-03-13 13:25:00,66.68,66.69,66.64,66.64,21108.0,66.68,66.69,66.64,66.64,21108.0
2024-03-13 13:30:00,66.64,66.69,66.64,66.65,30789.0,66.64,66.69,66.64,66.65,30789.0
2024-03-13 13:35:00,66.65,66.66,66.62,66.65,26025.0,66.65,66.66,66.62,66.65,26025.0
2024-03-13 13:40:00,66.64,66.65,66.55,66.55,77989.0,66.64,66.65,66.55,66.55,77989.0
2024-03-13 13:45:00,66.55,66.63,66.55,66.61,28199.0,66.55,66.63,66.55,66.61,28199.0
2024-03-13 13:50:00,66.61,66.62,66.55,66.58,22437.0,66.61,66.62,66.55,66.58,22437.0
2024-03-13 13:55:00,66.58,66.61,66.57,66.61,27483.0,66.58,66.61,66.57,66.61,27483.0
2024-03-13 14:00:00,66.6,66.63,66.58,66.59,23915.0,66.6,66.63,66.58,66.59,23915.0
2024-03-13 14:05:00,66.59,66.65,66.59,66.62,21799.0,66.59,66.65,66.59,66.62,21799.0
2024-03-13 14:10:00,66.63,66.65,66.61,66.64,29495.0,66.63,66.65,66.61,66.64,29495.0
2024-03-13 14:15:00,66.63,66.66,66.63,66.65,18981.0,66.63,66.66,66.63,66.65,18981.0
2024-03-13 14:20:00,66.64,66.65,66.6,66.6,20615.0,66.64,66.65,66.6,66.6,20615.0
2024-03-13 14:25:00,66.6,66.62,66.58,66.6,23569.0,66.6,66.62,66.58,66.6,23569.0
2024-03-13 14:30:00,66.6,66.64,66.59,66.63,30727.0,66.6,66.64,66.59,66.63,30727.0
2024-03-13 14:35:00,66.63,66.63,66.6,66.62,23330.0,66.63,66.63,66.6,66.62,23330.0
2024-03-13 14:40:00,66.63,66.63,66.57,66.59,33134.0,66.63,66.63,66.57,66.59,33134.0
2024-03-13 14:45:00,66.59,66.59,66.54,66.55,24611.0,66.59,66.59,66.54,66.55,24611.0
2024-03-13 14:50:00,66.54,66.59,66.53,66.58,32075.0,66.54,66.59,66.53,66.58,32075.0
2024-03-13 14:55:00,66.58,66.58,66.54,66.54,24826.0,66.58,66.58,66.54,66.54,24826.0
2024-03-13 15:00:00,66.54,66.55,66.5,66.51,29911.0,66.54,66.55,66.5,66.51,29911.0
2024-03-13 15:05:00,66.5,66.51,66.45,66.48,31192.0,66.5,66.51,66.45,66.48,31192.0
2024-03-13 15:10:00,66.48,66.49,66.44,66.45,33126.0,66.48,66.49,66.44,66.45,33126.0
2024-03-13 15:15:00,66.44,66.47,66.42,66.45,37054.0,66.44,66.47,66.42,66.45,37054.0
2024-03-13 15:20:00,66.45,66.47,66.41,66.47,42686.0,66.45,66.47,66.41,66.47,42686.0
2024-03-13 15:25:00,66.48,66.51,66.32,66.34,79515.0,66.48,66.51,66.32,66.34,79515.0
2024-03-13 15:30:00,66.35,66.39,66.3,66.31,127351.0,66.35,66.39,66.3,66.31,127351.0
2024-03-13 15:35:00,66.31,66.37,66.28,66.29,163234.0,66.31,66.37,66.28,66.29,163234.0
2024-03-13 15:40:00,66.3,66.32,66.26,66.3,129636.0,66.3,66.32,66.26,66.3,129636.0
2024-03-13 15:45:00,66.29,66.29,66.16,66.17,379876.0,66.29,66.29,66.16,66.17,379876.0
2024-03-13 15:50:00,66.18,66.19,66.03,66.06,505067.0,66.18,66.19,66.03,66.06,505067.0
2024-03-13 15:55:00,66.07,66.1,65.98,66.06,1000759.0,66.07,66.1,65.98,66.06,1000759.0
2024-03-14 09:30:00,65.94,66.32,65.82,66.1,133626.0,65.94,66.32,65.82,66.1,133626.0
2024-03-14 09:35:00,66.11,66.36,66.11,66.31,49974.0,66.11,66.36,66.11,66.31,49974.0
2024-03-14 09:40:00,66.3,66.43,66.29,66.41,79477.0,66.3,66.43,66.29,66.41,79477.0
2024-03-14 09:45:00,66.4,66.42,66.17,66.21,68957.0,66.4,66.42,66.17,66.21,68957.0
2024-03-14 09:50:00,66.21,66.28,66.17,66.2,49181.0,66.21,66.28,66.17,66.2,49181.0
2024-03-14 09:55:00,66.22,66.29,66.02,66.12,73441.0,66.22,66.29,66.02,66.12,73441.0
2024-03-14 10:00:00,66.12,66.14,65.97,65.98,54441.0,66.12,66.14,65.97,65.98,54441.0
2024-03-14 10:05:00,65.98,65.99,65.85,65.85,39148.0,65.98,65.99,65.85,65.85,39148.0
2024-03-14 10:10:00,65.84,66.02,65.84,66.01,32583.0,65.84,66.02,65.84,66.01,32583.0
2024-03-14 10:15:00,66.0,66.08,65.96,65.98,37192.0,66.0,66.08,65.96,65.98,37192.0
2024-03-14 10:20:00,65.98,66.01,65.88,65.91,31326.0,65.98,66.01,65.88,65.91,31326.0
2024-03-14 10:25:00,65.91,65.91,65.77,65.78,59168.0,65.91,65.91,65.77,65.78,59168.0
2024-03-14 10:30:00,65.77,65.83,65.75,65.83,49476.0,65.77,65.83,65.75,65.83,49476.0
2024-03-14 10:35:00,65.84,65.88,65.68,65.7,48664.0,65.84,65.88,65.68,65.7,48664.0
2024-03-14 10:40:00,65.69,65.8,65.67,65.74,41730.0,65.69,65.8,65.67,65.74,41730.0
2024-03-14 10:45:00,65.75,65.89,65.75,65.78,48898.0,65.75,65.89,65.75,65.78,48898.0
2024-03-14 10:50:00,65.78,65.79,65.63,65.63,33868.0,65.78,65.79,65.63,65.63,33868.0
2024-03-14 10:55:00,65.61,65.64,65.52,65.64,39537.0,65.61,65.64,65.52,65.64,39537.0
2024-03-14 11:00:00,65.64,65.75,65.58,65.71,64151.0,65.64,65.75,65.58,65.71,64151.0
2024-03-14 11:05:00,65.7,65.76,65.67,65.67,33343.0,65.7,65.76,65.67,65.67,33343.0
2024-03-14 11:10:00,65.67,65.74,65.66,65.7,19859.0,65.67,65.74,65.66,65.7,19859.0
2024-03-14 11:15:00,65.7,65.71,65.66,65.67,29875.0,65.7,65.71,65.66,65.67,29875.0
2024-03-14 11:20:00,65.67,65.71,65.63,65.68,34790.0,65.67,65.71,65.63,65.68,34790.0
2024-03-14 11:25:00,65.67,65.72,65.66,65.72,39285.0,65.67,65.72,65.66,65.72,39285.0
2024-03-14 11:30:00,65.72,65.74,65.61,65.7,61574.0,65.72,65.74,65.61,65.7,61574.0
2024-03-14 11:35:00,65.69,65.81,65.65,65.81,52511.0,65.69,65.81,65.65,65.81,52511.0
2024-03-14 11:40:00,65.81,65.85,65.74,65.76,90196.0,65.81,65.85,65.74,65.76,90196.0
2024-03-14 11:45:00,65.76,65.91,65.73,65.87,97492.0,65.76,65.91,65.73,65.87,97492.0
2024-03-14 11:50:00,65.87,65.97,65.86,65.95,62218.0,65.87,65.97,65.86,65.95,62218.0
2024-03-14 11:55:00,65.95,66.02,65.88,65.91,93920.0,65.95,66.02,65.88,65.91,93920.0
2024-03-14 12:00:00,65.92,66.08,65.91,66.07,27537.0,65.92,66.08,65.91,66.07,27537.0
2024-03-14 12:05:00,66.08,66.1,66.05,66.08,45979.0,66.08,66.1,66.05,66.08,45979.0
2024-03-14 12:10:00,66.08,66.08,65.99,66.0,31570.0,66.08,66.08,65.99,66.0,31570.0
2024-03-14 12:15:00,66.0,66.1,66.0,66.09,39707.0,66.0,66.1,66.0,66.09,39707.0
2024-03-14 12:20:00,66.08,66.28,66.08,66.27,43659.0,66.08,66.28,66.08,66.27,43659.0
2024-03-14 12:25:00,66.28,66.36,66.27,66.34,28229.0,66.28,66.36,66.27,66.34,28229.0
2024-03-14 12:30:00,66.34,66.36,66.29,66.3,41322.0,66.34,66.36,66.29,66.3,41322.0
2024-03-14 12:35:00,66.29,66.32,66.22,66.26,43612.0,66.29,66.32,66.22,66.26,43612.0
2024-03-14 12:40:00,66.26,66.36,66.23,66.34,24521.0,66.26,66.36,66.23,66.34,24521.0
2024-03-14 12:45:00,66.34,66.35,66.14,66.15,47870.0,66.34,66.35,66.14,66.15,47870.0
2024-03-14 12:50:00,66.14,66.18,66.11,66.16,17215.0,66.14,66.18,66.11,66.16,17215.0
2024-03-14 12:55:00,66.16,66.16,66.06,66.13,32044.0,66.16,66.16,66.06,66.13,32044.0
2024-03-14 13:00:00,66.12,66.15,66.09,66.13,21247.0,66.12,66.15,66.09,66.13,21247.0
2024-03-14 13:05:00,66.13,66.19,66.09,66.19,31712.0,66.13,66.19,66.09,66.19,31712.0
2024-03-14 13:10:00,66.18,66.2,66.17,66.2,20730.0,66.18,66.2,66.17,66.2,20730.0
2024-03-14 13:15:00,66.2,66.21,66.11,66.13,29288.0,66.2,66.21,66.11,66.13,29288.0
2024-03-14 13:20:00,66.13,66.14,66.09,66.09,14056.0,66.13,66.14,66.09,66.09,14056.0
2024-03-14 13:25:00,66.09,66.1,65.95,65.95,54279.0,66.09,66.1,65.95,65.95,54279.0
2024-03-14 13:30:00,65.95,65.98,65.88,65.95,49316.0,65.95,65.98,65.88,65.95,49316.0
2024-03-14 13:35:00,65.95,66.05,65.93,66.05,17383.0,65.95,66.05,65.93,66.05,17383.0
2024-03-14 13:40:00,66.05,66.19,66.04,66.19,46947.0,66.05,66.19,66.04,66.19,46947.0
2024-03-14 13:45:00,66.19,66.23,66.16,66.2,54885.0,66.19,66.23,66.16,66.2,54885.0
2024-03-14 13:50:00,66.2,66.3,66.19,66.28,31701.0,66.2,66.3,66.19,66.28,31701.0
2024-03-14 13:55:00,66.28,66.33,66.26,66.31,31706.0,66.28,66.33,66.26,66.31,31706.0
2024-03-14 14:00:00,66.31,66.36,66.27,66.36,54799.0,66.31,66.36,66.27,66.36,54799.0
2024-03-14 14:05:00,66.36,66.38,66.34,66.38,24548.0,66.36,66.38,66.34,66.38,24548.0
2024-03-14 14:10:00,66.38,66.38,66.27,66.28,22942.0,66.38,66.38,66.27,66.28,22942.0
2024-03-14 14:15:00,66.28,66.35,66.26,66.34,29130.0,66.28,66.35,66.26,66.34,29130.0
2024-03-14 14:20:00,66.35,66.36,66.28,66.34,30300.0,66.35,66.36,66.28,66.34,30300.0
2024-03-14 14:25:00,66.34,66.4,66.33,66.4,31656.0,66.34,66.4,66.33,66.4,31656.0
2024-03-14 14:30:00,66.41,66.41,66.27,66.31,18456.0,66.41,66.41,66.27,66.31,18456.0
2024-03-14 14:35:00,66.3,66.32,66.27,66.31,28964.0,66.3,66.32,66.27,66.31,28964.0
2024-03-14 14:40:00,66.3,66.31,66.26,66.28,15940.0,66.3,66.31,66.26,66.28,15940.0
2024-03-14 14:45:00,66.28,66.29,66.25,66.26,24552.0,66.28,66.29,66.25,66.26,24552.0
2024-03-14 14:50:00,66.25,66.26,66.16,66.17,37406.0,66.25,66.26,66.16,66.17,37406.0
2024-03-14 14:55:00,66.17,66.18,66.13,66.17,27006.0,66.17,66.18,66.13,66.17,27006.0
2024-03-14 15:00:00,66.16,66.22,66.14,66.2,32806.0,66.16,66.22,66.14,66.2,32806.0
2024-03-14 15:05:00,66.2,66.25,66.12,66.12,55034.0,66.2,66.25,66.12,66.12,55034.0
2024-03-14 15:10:00,66.12,66.16,66.11,66.13,28972.0,66.12,66.16,66.11,66.13,28972.0
2024-03-14 15:15:00,66.12,66.21,66.11,66.19,47972.0,66.12,66.21,66.11,66.19,47972.0
2024-03-14 15:20:00,66.19,66.23,66.19,66.19,36347.0,66.19,66.23,66.19,66.19,36347.0
2024-03-14 15:25:00,66.2,66.27,66.16,66.25,78244.0,66.2,66.27,66.16,66.25,78244.0
2024-03-14 15:30:00,66.26,66.28,66.19,66.2,102818.0,66.26,66.28,66.19,66.2,102818.0
2024-03-14 15:35:00,66.2,66.4,66.2,66.4,91370.0,66.2,66.4,66.2,66.4,91370.0
2024-03-14 15:40:00,66.4,66.5,66.38,66.48,117899.0,66.4,66.5,66.38,66.48,117899.0
2024-03-14 15:45:00,66.48,66.58,66.47,66.58,191694.0,66.48,66.58,66.47,66.58,191694.0
2024-03-14 15:50:00,66.58,66.8,66.58,66.78,270989.0,66.58,66.8,66.58,66.78,270989.0
2024-03-14 15:55:00,66.78,66.91,66.76,66.9,578318.0,66.78,66.91,66.76,66.9,578318.0
2024-03-15 09:30:00,66.06,66.46,66.06,66.13,862490.0,66.06,66.46,66.06,66.13,862490.0
2024-03-15 09:35:00,66.11,66.3,66.07,66.22,54385.0,66.11,66.3,66.07,66.22,54385.0
2024-03-15 09:40:00,66.22,66.48,66.22,66.32,98777.0,66.22,66.48,66.22,66.32,98777.0
2024-03-15 09:45:00,66.33,66.45,66.3,66.31,65911.0,66.33,66.45,66.3,66.31,65911.0
2024-03-15 09:50:00,66.31,66.44,66.26,66.36,34426.0,66.31,66.44,66.26,66.36,34426.0
2024-03-15 09:55:00,66.35,66.39,66.27,66.3,25499.0,66.35,66.39,66.27,66.3,25499.0
2024-03-15 10:00:00,66.28,66.47,66.26,66.43,59310.0,66.28,66.47,66.26,66.43,59310.0
2024-03-15 10:05:00,66.45,66.46,66.36,66.45,72116.0,66.45,66.46,66.36,66.45,72116.0
2024-03-15 10:10:00,66.45,66.56,66.44,66.51,60571.0,66.45,66.56,66.44,66.51,60571.0
2024-03-15 10:15:00,66.51,66.66,66.5,66.63,59810.0,66.51,66.66,66.5,66.63,59810.0
2024-03-15 10:20:00,66.63,66.66,66.53,66.59,63593.0,66.63,66.66,66.53,66.59,63593.0
2024-03-15 10:25:00,66.6,66.64,66.48,66.52,73357.0,66.6,66.64,66.48,66.52,73357.0
2024-03-15 10:30:00,66.53,66.56,66.31,66.38,43058.0,66.53,66.56,66.31,66.38,43058.0
2024-03-15 10:35:00,66.37,66.39,66.3,66.36,32072.0,66.37,66.39,66.3,66.36,32072.0
2024-03-15 10:40:00,66.36,66.53,66.35,66.51,28058.0,66.36,66.53,66.35,66.51,28058.0
2024-03-15 10:45:00,66.51,66.76,66.5,66.73,32927.0,66.51,66.76,66.5,66.73,32927.0
2024-03-15 10:50:00,66.73,66.81,66.69,66.76,50944.0,66.73,66.81,66.69,66.76,50944.0
2024-03-15 10:55:00,66.76,66.87,66.74,66.8,163721.0,66.76,66.87,66.74,66.8,163721.0
2024-03-15 11:00:00,66.81,66.91,66.73,66.73,62961.0,66.81,66.91,66.73,66.73,62961.0
2024-03-15 11:05:00,66.74,66.75,66.55,66.63,53533.0,66.74,66.75,66.55,66.63,53533.0
2024-03-15 11:10:00,66.62,66.64,66.54,66.54,19998.0,66.62,66.64,66.54,66.54,19998.0
2024-03-15 11:15:00,66.53,66.56,66.46,66.47,27821.0,66.53,66.56,66.46,66.47,27821.0
2024-03-15 11:20:00,66.48,66.48,66.41,66.45,37391.0,66.48,66.48,66.41,66.45,37391.0
2024-03-15 11:25:00,66.46,66.55,66.44,66.52,19450.0,66.46,66.55,66.44,66.52,19450.0
2024-03-15 11:30:00,66.52,66.62,66.51,66.57,21477.0,66.52,66.62,66.51,66.57,21477.0
2024-03-15 11:35:00,66.56,66.57,66.51,66.53,13633.0,66.56,66.57,66.51,66.53,13633.0
2024-03-15 11:40:00,66.52,66.53,66.41,66.41,18024.0,66.52,66.53,66.41,66.41,18024.0
2024-03-15 11:45:00,66.42,66.42,66.32,66.33,19154.0,66.42,66.42,66.32,66.33,19154.0
2024-03-15 11:50:00,66.33,66.37,66.26,66.27,36308.0,66.33,66.37,66.26,66.27,36308.0
2024-03-15 11:55:00,66.28,66.28,66.16,66.19,58363.0,66.28,66.28,66.16,66.19,58363.0
2024-03-15 12:00:00,66.2,66.29,66.19,66.27,47068.0,66.2,66.29,66.19,66.27,47068.0
2024-03-15 12:05:00,66.27,66.36,66.24,66.32,37711.0,66.27,66.36,66.24,66.32,37711.0
2024-03-15 12:10:00,66.32,66.33,66.27,66.28,23515.0,66.32,66.33,66.27,66.28,23515.0
2024-03-15 12:15:00,66.29,66.29,66.22,66.25,31246.0,66.29,66.29,66.22,66.25,31246.0
2024-03-15 12:20:00,66.25,66.25,66.2,66.2,28265.0,66.25,66.25,66.2,66.2,28265.0
2024-03-15 12:25:00,66.19,66.19,66.04,66.06,34585.0,66.19,66.19,66.04,66.06,34585.0
2024-03-15 12:30:00,66.06,66.18,66.06,66.15,47536.0,66.06,66.18,66.06,66.15,47536.0
2024-03-15 12:35:00,66.14,66.19,66.09,66.19,36769.0,66.14,66.19,66.09,66.19,36769.0
2024-03-15 12:40:00,66.18,66.19,66.1,66.11,20738.0,66.18,66.19,66.1,66.11,20738.0
2024-03-15 12:45:00,66.11,66.18,66.09,66.14,21290.0,66.11,66.18,66.09,66.14,21290.0
2024-03-15 12:50:00,66.13,66.14,66.07,66.12,28841.0,66.13,66.14,66.07,66.12,28841.0
2024-03-15 12:55:00,66.12,66.14,66.07,66.1,22423.0,66.12,66.14,66.07,66.1,22423.0
2024-03-15 13:00:00,66.09,66.12,66.07,66.12,12569.0,66.09,66.12,66.07,66.12,12569.0
2024-03-15 13:05:00,66.12,66.19,66.11,66.14,23991.0,66.12,66.19,66.11,66.14,23991.0
2024-03-15 13:10:00,66.14,66.23,66.12,66.2,24014.0,66.14,66.23,66.12,66.2,24014.0
2024-03-15 13:15:00,66.2,66.26,66.12,66.14,31832.0,66.2,66.26,66.12,66.14,31832.0
2024-03-15 13:20:00,66.15,66.23,66.14,66.2,25132.0,66.15,66.23,66.14,66.2,25132.0
2024-03-15 13:25:00,66.21,66.23,66.18,66.23,23502.0,66.21,66.23,66.18,66.23,23502.0
2024-03-15 13:30:00,66.22,66.23,66.14,66.15,27177.0,66.22,66.23,66.14,66.15,27177.0
2024-03-15 13:35:00,66.15,66.22,66.14,66.17,27662.0,66.15,66.22,66.14,66.17,27662.0
2024-03-15 13:40:00,66.17,66.2,66.13,66.13,31850.0,66.17,66.2,66.13,66.13,31850.0
2024-03-15 13:45:00,66.13,66.17,66.11,66.15,39462.0,66.13,66.17,66.11,66.15,39462.0
2024-03-15 13:50:00,66.15,66.22,66.11,66.19,146469.0,66.15,66.22,66.11,66.19,146469.0
2024-03-15 13:55:00,66.18,66.18,66.1,66.13,33142.0,66.18,66.18,66.1,66.13,33142.0
2024-03-15 14:00:00,66.12,66.15,66.03,66.05,47016.0,66.12,66.15,66.03,66.05,47016.0
2024-03-15 14:05:00,66.05,66.05,65.97,65.97,38106.0,66.05,66.05,65.97,65.97,38106.0
2024-03-15 14:10:00,65.98,65.99,65.92,65.92,43080.0,65.98,65.99,65.92,65.92,43080.0
2024-03-15 14:15:00,65.92,66.02,65.87,66.01,67531.0,65.92,66.02,65.87,66.01,67531.0
2024-03-15 14:20:00,66.02,66.11,66.0,66.04,30197.0,66.02,66.11,66.0,66.04,30197.0
2024-03-15 14:25:00,66.03,66.05,65.99,66.03,54213.0,66.03,66.05,65.99,66.03,54213.0
2024-03-15 14:30:00,66.02,66.07,65.94,65.95,55207.0,66.02,66.07,65.94,65.95,55207.0
2024-03-15 14:35:00,65.95,66.08,65.95,66.08,47382.0,65.95,66.08,65.95,66.08,47382.0
2024-03-15 14:40:00,66.09,66.13,66.06,66.06,25003.0,66.09,66.13,66.06,66.06,25003.0
2024-03-15 14:45:00,66.06,66.09,66.03,66.03,41687.0,66.06,66.09,66.03,66.03,41687.0
2024-03-15 14:50:00,66.03,66.25,66.03,66.22,74869.0,66.03,66.25,66.03,66.22,74869.0
2024-03-15 14:55:00,66.22,66.22,66.17,66.2,26583.0,66.22,66.22,66.17,66.2,26583.0
2024-03-15 15:00:00,66.2,66.3,66.18,66.27,41081.0,66.2,66.3,66.18,66.27,41081.0
2024-03-15 15:05:00,66.27,66.27,66.13,66.14,42530.0,66.27,66.27,66.13,66.14,42530.0
2024-03-15 15:10:00,66.14,66.15,66.09,66.13,53341.0,66.14,66.15,66.09,66.13,53341.0
2024-03-15 15:15:00,66.14,66.2,66.13,66.19,37152.0,66.14,66.2,66.13,66.19,37152.0
2024-03-15 15:20:00,66.2,66.21,66.11,66.13,39011.0,66.2,66.21,66.11,66.13,39011.0
2024-03-15 15:25:00,66.13,66.21,66.12,66.19,49051.0,66.13,66.21,66.12,66.19,49051.0
2024-03-15 15:30:00,66.17,66.18,66.11,66.15,50204.0,66.17,66.18,66.11,66.15,50204.0
2024-03-15 15:35:00,66.15,66.16,66.09,66.09,51261.0,66.15,66.16,66.09,66.09,51261.0
2024-03-15 15:40:00,66.09,66.15,66.08,66.15,65137.0,66.09,66.15,66.08,66.15,65137.0
2024-03-15 15:45:00,66.14,66.16,66.11,66.15,98271.0,66.14,66.16,66.11,66.15,98271.0
2024-03-15 15:50:00,66.15,66.17,66.08,66.09,142164.0,66.15,66.17,66.08,66.09,142164.0
2024-03-15 15:55:00,66.09,66.23,66.08,66.22,524238.0,66.09,66.23,66.08,66.22,524238.0
2024-03-18 09:30:00,66.19,66.77,66.16,66.7,167772.0,66.19,66.77,66.16,66.7,167772.0
2024-03-18 09:35:00,66.68,66.69,66.33,66.45,67747.0,66.68,66.69,66.33,66.45,67747.0
2024-03-18 09:40:00,66.46,66.47,66.31,66.36,33430.0,66.46,66.47,66.31,66.36,33430.0
2024-03-18 09:45:00,66.37,66.44,66.33,66.42,43959.0,66.37,66.44,66.33,66.42,43959.0
2024-03-18 09:50:00,66.44,66.53,66.36,66.52,47568.0,66.44,66.53,66.36,66.52,47568.0
2024-03-18 09:55:00,66.52,66.82,66.52,66.78,125789.0,66.52,66.82,66.52,66.78,125789.0
2024-03-18 10:00:00,66.79,66.87,66.67,66.67,64892.0,66.79,66.87,66.67,66.67,64892.0
2024-03-18 10:05:00,66.68,66.68,66.56,66.57,40037.0,66.68,66.68,66.56,66.57,40037.0
2024-03-18 10:10:00,66.56,66.58,66.49,66.52,34057.0,66.56,66.58,66.49,66.52,34057.0
2024-03-18 10:15:00,66.53,66.65,66.5,66.64,20572.0,66.53,66.65,66.5,66.64,20572.0
2024-03-18 10:20:00,66.64,66.71,66.61,66.7,30467.0,66.64,66.71,66.61,66.7,30467.0
2024-03-18 10:25:00,66.71,66.87,66.71,66.83,43476.0,66.71,66.87,66.71,66.83,43476.0
2024-03-18 10:30:00,66.83,66.85,66.77,66.77,35387.0,66.83,66.85,66.77,66.77,35387.0
2024-03-18 10:35:00,66.75,66.83,66.74,66.81,16203.0,66.75,66.83,66.74,66.81,16203.0
2024-03-18 10:40:00,66.81,66.81,66.67,66.71,20737.0,66.81,66.81,66.67,66.71,20737.0
2024-03-18 10:45:00,66.71,66.85,66.71,66.84,17104.0,66.71,66.85,66.71,66.84,17104.0
2024-03-18 10:50:00,66.84,66.93,66.81,66.92,17455.0,66.84,66.93,66.81,66.92,17455.0
2024-03-18 10:55:00,66.93,66.99,66.92,66.94,16994.0,66.93,66.99,66.92,66.94,16994.0
2024-03-18 11:00:00,66.95,67.01,66.92,67.01,32674.0,66.95,67.01,66.92,67.01,32674.0
2024-03-18 11:05:00,67.01,67.06,66.99,67.06,18955.0,67.01,67.06,66.99,67.06,18955.0
2024-03-18 11:10:00,67.06,67.13,67.02,67.03,38577.0,67.06,67.13,67.02,67.03,38577.0
2024-03-18 11:15:00,67.03,67.03,66.87,66.98,43526.0,67.03,67.03,66.87,66.98,43526.0
2024-03-18 11:20:00,66.98,67.05,66.95,67.05,30861.0,66.98,67.05,66.95,67.05,30861.0
2024-03-18 11:25:00,67.05,67.09,67.04,67.09,32982.0,67.05,67.09,67.04,67.09,32982.0
2024-03-18 11:30:00,67.1,67.16,67.08,67.16,56251.0,67.1,67.16,67.08,67.16,56251.0
2024-03-18 11:35:00,67.16,67.17,67.11,67.11,38517.0,67.16,67.17,67.11,67.11,38517.0
2024-03-18 11:40:00,67.11,67.18,67.1,67.15,25634.0,67.11,67.18,67.1,67.15,25634.0
2024-03-18 11:45:00,67.15,67.17,67.13,67.15,21347.0,67.15,67.17,67.13,67.15,21347.0
2024-03-18 11:50:00,67.15,67.15,67.08,67.1,36295.0,67.15,67.15,67.08,67.1,36295.0
2024-03-18 11:55:00,67.09,67.1,67.01,67.09,31497.0,67.09,67.1,67.01,67.09,31497.0
2024-03-18 12:00:00,67.09,67.13,67.08,67.1,23436.0,67.09,67.13,67.08,67.1,23436.0
2024-03-18 12:05:00,67.1,67.16,67.06,67.13,39595.0,67.1,67.16,67.06,67.13,39595.0
2024-03-18 12:10:00,67.12,67.18,67.11,67.14,23470.0,67.12,67.18,67.11,67.14,23470.0
2024-03-18 12:15:00,67.14,67.16,67.06,67.08,19344.0,67.14,67.16,67.06,67.08,19344.0
2024-03-18 12:20:00,67.07,67.17,67.07,67.17,28294.0,67.07,67.17,67.07,67.17,28294.0
2024-03-18 12:25:00,67.17,67.23,67.16,67.23,23908.0,67.17,67.23,67.16,67.23,23908.0
2024-03-18 12:30:00,67.23,67.31,67.22,67.25,37429.0,67.23,67.31,67.22,67.25,37429.0
2024-03-18 12:35:00,67.24,67.27,67.2,67.27,28423.0,67.24,67.27,67.2,67.27,28423.0
2024-03-18 12:40:00,67.27,67.42,67.27,67.4,38799.0,67.27,67.42,67.27,67.4,38799.0
2024-03-18 12:45:00,67.4,67.42,67.27,67.28,37581.0,67.4,67.42,67.27,67.28,37581.0
2024-03-18 12:50:00,67.29,67.29,67.19,67.23,35075.0,67.29,67.29,67.19,67.23,35075.0
2024-03-18 12:55:00,67.23,67.31,67.23,67.3,15688.0,67.23,67.31,67.23,67.3,15688.0
2024-03-18 13:00:00,67.3,67.37,67.28,67.33,27691.0,67.3,67.37,67.28,67.33,27691.0
2024-03-18 13:05:00,67.32,67.36,67.31,67.33,22912.0,67.32,67.36,67.31,67.33,22912.0
2024-03-18 13:10:00,67.33,67.33,67.24,67.3,23408.0,67.33,67.33,67.24,67.3,23408.0
2024-03-18 13:15:00,67.3,67.3,67.2,67.26,24223.0,67.3,67.3,67.2,67.26,24223.0
2024-03-18 13:20:00,67.26,67.3,67.25,67.28,21594.0,67.26,67.3,67.25,67.28,21594.0
2024-03-18 13:25:00,67.28,67.33,67.28,67.33,14509.0,67.28,67.33,67.28,67.33,14509.0
2024-03-18 13:30:00,67.33,67.33,67.24,67.26,24899.0,67.33,67.33,67.24,67.26,24899.0
2024-03-18 13:35:00,67.26,67.35,67.25,67.32,23410.0,67.26,67.35,67.25,67.32,23410.0
2024-03-18 13:40:00,67.32,67.32,67.22,67.27,22865.0,67.32,67.32,67.22,67.27,22865.0
2024-03-18 13:45:00,67.27,67.34,67.26,67.31,22037.0,67.27,67.34,67.26,67.31,22037.0
2024-03-18 13:50:00,67.32,67.33,67.28,67.28,25842.0,67.32,67.33,67.28,67.28,25842.0
2024-03-18 13:55:00,67.27,67.39,67.27,67.37,28983.0,67.27,67.39,67.27,67.37,28983.0
2024-03-18 14:00:00,67.37,67.4,67.34,67.39,45592.0,67.37,67.4,67.34,67.39,45592.0
2024-03-18 14:05:00,67.39,67.39,67.3,67.31,39118.0,67.39,67.39,67.3,67.31,39118.0
2024-03-18 14:10:00,67.31,67.39,67.3,67.37,24205.0,67.31,67.39,67.3,67.37,24205.0
2024-03-18 14:15:00,67.36,67.37,67.33,67.37,34112.0,67.36,67.37,67.33,67.37,34112.0
2024-03-18 14:20:00,67.37,67.37,67.28,67.34,26877.0,67.37,67.37,67.28,67.34,26877.0
2024-03-18 14:25:00,67.34,67.38,67.32,67.38,23490.0,67.34,67.38,67.32,67.38,23490.0
2024-03-18 14:30:00,67.38,67.4,67.35,67.39,49957.0,67.38,67.4,67.35,67.39,49957.0
2024-03-18 14:35:00,67.39,67.39,67.25,67.28,53263.0,67.39,67.39,67.25,67.28,53263.0
2024-03-18 14:40:00,67.27,67.28,67.18,67.19,36541.0,67.27,67.28,67.18,67.19,36541.0
2024-03-18 14:45:00,67.19,67.23,67.17,67.22,40312.0,67.19,67.23,67.17,67.22,40312.0
2024-03-18 14:50:00,67.22,67.29,67.21,67.28,40616.0,67.22,67.29,67.21,67.28,40616.0
2024-03-18 14:55:00,67.28,67.31,67.23,67.28,38560.0,67.28,67.31,67.23,67.28,38560.0
2024-03-18 15:00:00,67.28,67.34,67.27,67.34,28501.0,67.28,67.34,67.27,67.34,28501.0
2024-03-18 15:05:00,67.33,67.35,67.3,67.33,28314.0,67.33,67.35,67.3,67.33,28314.0
2024-03-18 15:10:00,67.33,67.37,67.3,67.36,40242.0,67.33,67.37,67.3,67.36,40242.0
2024-03-18 15:15:00,67.36,67.43,67.35,67.41,40466.0,67.36,67.43,67.35,67.41,40466.0
2024-03-18 15:20:00,67.41,67.43,67.36,67.36,56659.0,67.41,67.43,67.36,67.36,56659.0
2024-03-18 15:25:00,67.36,67.38,67.29,67.31,47608.0,67.36,67.38,67.29,67.31,47608.0
2024-03-18 15:30:00,67.31,67.35,67.28,67.29,59008.0,67.31,67.35,67.28,67.29,59008.0
2024-03-18 15:35:00,67.28,67.29,67.19,67.2,67805.0,67.28,67.29,67.19,67.2,67805.0
2024-03-18 15:40:00,67.2,67.22,67.16,67.21,81940.0,67.2,67.22,67.16,67.21,81940.0
2024-03-18 15:45:00,67.22,67.29,67.2,67.28,128680.0,67.22,67.29,67.2,67.28,128680.0
2024-03-18 15:50:00,67.27,67.28,67.13,67.22,260664.0,67.27,67.28,67.13,67.22,260664.0
2024-03-18 15:55:00,67.22,67.33,67.21,67.23,469625.0,67.22,67.33,67.21,67.23,469625.0
2024-03-19 09:30:00,67.44,67.56,67.09,67.24,183396.0,67.44,67.56,67.09,67.24,183396.0
2024-03-19 09:35:00,67.26,67.28,67.09,67.15,90254.0,67.26,67.28,67.09,67.15,90254.0
2024-03-19 09:40:00,67.17,67.39,67.03,67.35,46306.0,67.17,67.39,67.03,67.35,46306.0
2024-03-19 09:45:00,67.35,67.52,67.33,67.45,56622.0,67.35,67.52,67.33,67.45,56622.0
2024-03-19 09:50:00,67.45,67.53,67.42,67.45,34952.0,67.45,67.53,67.42,67.45,34952.0
2024-03-19 09:55:00,67.45,67.46,67.32,67.38,44642.0,67.45,67.46,67.32,67.38,44642.0
2024-03-19 10:00:00,67.38,67.52,67.37,67.5,56532.0,67.38,67.52,67.37,67.5,56532.0
2024-03-19 10:05:00,67.49,67.51,67.4,67.45,72061.0,67.49,67.51,67.4,67.45,72061.0
2024-03-19 10:10:00,67.45,67.46,67.22,67.27,131942.0,67.45,67.46,67.22,67.27,131942.0
2024-03-19 10:15:00,67.27,67.47,67.24,67.47,36334.0,67.27,67.47,67.24,67.47,36334.0
2024-03-19 10:20:00,67.46,67.55,67.46,67.52,39912.0,67.46,67.55,67.46,67.52,39912.0
2024-03-19 10:25:00,67.51,67.53,67.41,67.46,31537.0,67.51,67.53,67.41,67.46,31537.0
2024-03-19 10:30:00,67.47,67.53,67.39,67.42,43672.0,67.47,67.53,67.39,67.42,43672.0
2024-03-19 10:35:00,67.42,67.44,67.36,67.4,27853.0,67.42,67.44,67.36,67.4,27853.0
2024-03-19 10:40:00,67.4,67.49,67.4,67.42,36159.0,67.4,67.49,67.4,67.42,36159.0
2024-03-19 10:45:00,67.42,67.47,67.39,67.45,37307.0,67.42,67.47,67.39,67.45,37307.0
2024-03-19 10:50:00,67.45,67.46,67.38,67.42,20058.0,67.45,67.46,67.38,67.42,20058.0
2024-03-19 10:55:00,67.41,67.44,67.35,67.38,33767.0,67.41,67.44,67.35,67.38,33767.0
2024-03-19 11:00:00,67.38,67.39,67.33,67.35,19494.0,67.38,67.39,67.33,67.35,19494.0
2024-03-19 11:05:00,67.35,67.41,67.32,67.38,30897.0,67.35,67.41,67.32,67.38,30897.0
2024-03-19 11:10:00,67.38,67.43,67.36,67.42,13154.0,67.38,67.43,67.36,67.42,13154.0
2024-03-19 11:15:00,67.42,67.42,67.37,67.38,23934.0,67.42,67.42,67.37,67.38,23934.0
2024-03-19 11:20:00,67.37,67.39,67.33,67.39,32382.0,67.37,67.39,67.33,67.39,32382.0
2024-03-19 11:25:00,67.39,67.41,67.37,67.4,31398.0,67.39,67.41,67.37,67.4,31398.0
2024-03-19 11:30:00,67.41,67.48,67.4,67.48,20425.0,67.41,67.48,67.4,67.48,20425.0
2024-03-19 11:35:00,67.48,67.56,67.48,67.56,28924.0,67.48,67.56,67.48,67.56,28924.0
2024-03-19 11:40:00,67.56,67.6,67.55,67.59,25539.0,67.56,67.6,67.55,67.59,25539.0
2024-03-19 11:45:00,67.59,67.59,67.51,67.53,24692.0,67.59,67.59,67.51,67.53,24692.0
2024-03-19 11:50:00,67.53,67.54,67.48,67.53,26228.0,67.53,67.54,67.48,67.53,26228.0
2024-03-19 11:55:00,67.52,67.58,67.5,67.56,32128.0,67.52,67.58,67.5,67.56,32128.0
2024-03-19 12:00:00,67.56,67.58,67.52,67.55,38850.0,67.56,67.58,67.52,67.55,38850.0
2024-03-19 12:05:00,67.55,67.56,67.51,67.53,26688.0,67.55,67.56,67.51,67.53,26688.0
2024-03-19 12:10:00,67.53,67.55,67.52,67.53,38975.0,67.53,67.55,67.52,67.53,38975.0
2024-03-19 12:15:00,67.53,67.58,67.52,67.56,21630.0,67.53,67.58,67.52,67.56,21630.0
2024-03-19 12:20:00,67.56,67.61,67.54,67.56,46984.0,67.56,67.61,67.54,67.56,46984.0
2024-03-19 12:25:00,67.56,67.57,67.52,67.55,34896.0,67.56,67.57,67.52,67.55,34896.0
2024-03-19 12:30:00,67.55,67.64,67.54,67.61,33666.0,67.55,67.64,67.54,67.61,33666.0
2024-03-19 12:35:00,67.61,67.66,67.59,67.65,28856.0,67.61,67.66,67.59,67.65,28856.0
2024-03-19 12:40:00,67.65,67.7,67.6,67.69,38874.0,67.65,67.7,67.6,67.69,38874.0
2024-03-19 12:45:00,67.69,67.7,67.62,67.64,32256.0,67.69,67.7,67.62,67.64,32256.0
2024-03-19 12:50:00,67.64,67.65,67.59,67.59,24942.0,67.64,67.65,67.59,67.59,24942.0
2024-03-19 12:55:00,67.59,67.61,67.52,67.53,49368.0,67.59,67.61,67.52,67.53,49368.0
2024-03-19 13:00:00,67.53,67.58,67.51,67.55,109244.0,67.53,67.58,67.51,67.55,109244.0
2024-03-19 13:05:00,67.55,67.56,67.47,67.53,31491.0,67.55,67.56,67.47,67.53,31491.0
2024-03-19 13:10:00,67.53,67.54,67.49,67.53,12522.0,67.53,67.54,67.49,67.53,12522.0
2024-03-19 13:15:00,67.53,67.53,67.48,67.5,14496.0,67.53,67.53,67.48,67.5,14496.0
2024-03-19 13:20:00,67.5,67.51,67.48,67.48,18207.0,67.5,67.51,67.48,67.48,18207.0
2024-03-19 13:25:00,67.48,67.54,67.48,67.52,19902.0,67.48,67.54,67.48,67.52,19902.0
2024-03-19 13:30:00,67.53,67.54,67.49,67.49,23180.0,67.53,67.54,67.49,67.49,23180.0
2024-03-19 13:35:00,67.49,67.5,67.47,67.5,11077.0,67.49,67.5,67.47,67.5,11077.0
2024-03-19 13:40:00,67.5,67.51,67.48,67.49,15758.0,67.5,67.51,67.48,67.49,15758.0
2024-03-19 13:45:00,67.5,67.5,67.44,67.46,14946.0,67.5,67.5,67.44,67.46,14946.0
2024-03-19 13:50:00,67.47,67.49,67.43,67.43,18426.0,67.47,67.49,67.43,67.43,18426.0
2024-03-19 13:55:00,67.44,67.47,67.43,67.47,16130.0,67.44,67.47,67.43,67.47,16130.0
2024-03-19 14:00:00,67.47,67.52,67.46,67.5,55986.0,67.47,67.52,67.46,67.5,55986.0
2024-03-19 14:05:00,67.49,67.54,67.48,67.53,31089.0,67.49,67.54,67.48,67.53,31089.0
2024-03-19 14:10:00,67.54,67.57,67.54,67.55,27455.0,67.54,67.57,67.54,67.55,27455.0
2024-03-19 14:15:00,67.56,67.63,67.55,67.58,38620.0,67.56,67.63,67.55,67.58,38620.0
2024-03-19 14:20:00,67.58,67.61,67.56,67.59,26952.0,67.58,67.61,67.56,67.59,26952.0
2024-03-19 14:25:00,67.59,67.6,67.58,67.6,13062.0,67.59,67.6,67.58,67.6,13062.0
2024-03-19 14:30:00,67.59,67.65,67.58,67.64,33608.0,67.59,67.65,67.58,67.64,33608.0
2024-03-19 14:35:00,67.65,67.66,67.61,67.64,36356.0,67.65,67.66,67.61,67.64,36356.0
2024-03-19 14:40:00,67.64,67.68,67.63,67.64,24667.0,67.64,67.68,67.63,67.64,24667.0
2024-03-19 14:45:00,67.63,67.66,67.62,67.66,42595.0,67.63,67.66,67.62,67.66,42595.0
2024-03-19 14:50:00,67.66,67.66,67.63,67.64,51451.0,67.66,67.66,67.63,67.64,51451.0
2024-03-19 14:55:00,67.64,67.64,67.58,67.59,54802.0,67.64,67.64,67.58,67.59,54802.0
2024-03-19 15:00:00,67.59,67.62,67.58,67.62,50464.0,67.59,67.62,67.58,67.62,50464.0
2024-03-19 15:05:00,67.62,67.64,67.55,67.62,55726.0,67.62,67.64,67.55,67.62,55726.0
2024-03-19 15:10:00,67.63,67.67,67.62,67.63,48969.0,67.63,67.67,67.62,67.63,48969.0
2024-03-19 15:15:00,67.63,67.63,67.57,67.59,53118.0,67.63,67.63,67.57,67.59,53118.0
2024-03-19 15:20:00,67.59,67.62,67.58,67.62,49137.0,67.59,67.62,67.58,67.62,49137.0
2024-03-19 15:25:00,67.62,67.65,67.57,67.58,51995.0,67.62,67.65,67.57,67.58,51995.0
2024-03-19 15:30:00,67.57,67.65,67.56,67.63,45753.0,67.57,67.65,67.56,67.63,45753.0
2024-03-19 15:35:00,67.62,67.67,67.61,67.64,50020.0,67.62,67.67,67.61,67.64,50020.0
2024-03-19 15:40:00,67.64,67.72,67.63,67.72,66884.0,67.64,67.72,67.63,67.72,66884.0
2024-03-19 15:45:00,67.72,67.81,67.72,67.77,92949.0,67.72,67.81,67.72,67.77,92949.0
2024-03-19 15:50:00,67.76,67.79,67.7,67.78,147985.0,67.76,67.79,67.7,67.78,147985.0
2024-03-19 15:55:00,67.78,67.84,67.76,67.79,309463.0,67.78,67.84,67.76,67.79,309463.0
2024-03-20 09:30:00,67.72,67.83,67.47,67.54,100487.0,67.72,67.83,67.47,67.54,100487.0
2024-03-20 09:35:00,67.53,67.61,67.49,67.59,18894.0,67.53,67.61,67.49,67.59,18894.0
2024-03-20 09:40:00,67.59,67.59,67.51,67.54,26303.0,67.59,67.59,67.51,67.54,26303.0
2024-03-20 09:45:00,67.54,67.57,67.49,67.49,20513.0,67.54,67.57,67.49,67.49,20513.0
2024-03-20 09:50:00,67.47,67.49,67.37,67.4,32157.0,67.47,67.49,67.37,67.4,32157.0
2024-03-20 09:55:00,67.41,67.47,67.38,67.4,25311.0,67.41,67.47,67.38,67.4,25311.0
2024-03-20 10:00:00,67.4,67.44,67.33,67.38,12213.0,67.4,67.44,67.33,67.38,12213.0
2024-03-20 10:05:00,67.37,67.37,67.23,67.23,14509.0,67.37,67.37,67.23,67.23,14509.0
2024-03-20 10:10:00,67.22,67.34,67.22,67.33,33061.0,67.22,67.34,67.22,67.33,33061.0
2024-03-20 10:15:00,67.33,67.33,67.22,67.25,15530.0,67.33,67.33,67.22,67.25,15530.0
2024-03-20 10:20:00,67.24,67.3,67.22,67.3,32165.0,67.24,67.3,67.22,67.3,32165.0
2024-03-20 10:25:00,67.3,67.41,67.29,67.39,22343.0,67.3,67.41,67.29,67.39,22343.0
2024-03-20 10:30:00,67.4,67.4,67.35,67.39,18901.0,67.4,67.4,67.35,67.39,18901.0
2024-03-20 10:35:00,67.39,67.47,67.36,67.45,28075.0,67.39,67.47,67.36,67.45,28075.0
2024-03-20 10:40:00,67.46,67.5,67.44,67.46,38638.0,67.46,67.5,67.44,67.46,38638.0
2024-03-20 10:45:00,67.46,67.49,67.42,67.42,15621.0,67.46,67.49,67.42,67.42,15621.0
2024-03-20 10:50:00,67.42,67.49,67.42,67.48,7913.0,67.42,67.49,67.42,67.48,7913.0
2024-03-20 10:55:00,67.49,67.56,67.48,67.53,26813.0,67.49,67.56,67.48,67.53,26813.0
2024-03-20 11:00:00,67.53,67.58,67.53,67.58,16499.0,67.53,67.58,67.53,67.58,16499.0
2024-03-20 11:05:00,67.58,67.62,67.57,67.59,23362.0,67.58,67.62,67.57,67.59,23362.0
2024-03-20 11:10:00,67.59,67.62,67.57,67.59,13458.0,67.59,67.62,67.57,67.59,13458.0
2024-03-20 11:15:00,67.61,67.62,67.57,67.58,23052.0,67.61,67.62,67.57,67.58,23052.0
2024-03-20 11:20:00,67.58,67.58,67.51,67.52,10550.0,67.58,67.58,67.51,67.52,10550.0
2024-03-20 11:25:00,67.52,67.52,67.47,67.51,14674.0,67.52,67.52,67.47,67.51,14674.0
2024-03-20 11:30:00,67.52,67.53,67.49,67.52,10106.0,67.52,67.53,67.49,67.52,10106.0
2024-03-20 11:35:00,67.52,67.54,67.5,67.51,14609.0,67.52,67.54,67.5,67.51,14609.0
2024-03-20 11:40:00,67.51,67.51,67.42,67.42,15034.0,67.51,67.51,67.42,67.42,15034.0
2024-03-20 11:45:00,67.43,67.44,67.29,67.3,29341.0,67.43,67.44,67.29,67.3,29341.0
2024-03-20 11:50:00,67.3,67.33,67.26,67.28,15212.0,67.3,67.33,67.26,67.28,15212.0
2024-03-20 11:55:00,67.28,67.29,67.26,67.29,11712.0,67.28,67.29,67.26,67.29,11712.0
2024-03-20 12:00:00,67.28,67.31,67.25,67.26,12311.0,67.28,67.31,67.25,67.26,12311.0
2024-03-20 12:05:00,67.25,67.26,67.16,67.23,17817.0,67.25,67.26,67.16,67.23,17817.0
2024-03-20 12:10:00,67.22,67.25,67.22,67.24,6611.0,67.22,67.25,67.22,67.24,6611.0
2024-03-20 12:15:00,67.24,67.26,67.13,67.15,14946.0,67.24,67.26,67.13,67.15,14946.0
2024-03-20 12:20:00,67.14,67.19,67.14,67.16,16045.0,67.14,67.19,67.14,67.16,16045.0
2024-03-20 12:25:00,67.16,67.16,67.09,67.13,13911.0,67.16,67.16,67.09,67.13,13911.0
2024-03-20 12:30:00,67.12,67.13,67.04,67.05,8481.0,67.12,67.13,67.04,67.05,8481.0
2024-03-20 12:35:00,67.05,67.12,67.04,67.06,11970.0,67.05,67.12,67.04,67.06,11970.0
2024-03-20 12:40:00,67.07,67.08,67.03,67.06,17808.0,67.07,67.08,67.03,67.06,17808.0
2024-03-20 12:45:00,67.06,67.08,67.05,67.07,17110.0,67.06,67.08,67.05,67.07,17110.0
2024-03-20 12:50:00,67.07,67.16,67.06,67.15,19584.0,67.07,67.16,67.06,67.15,19584.0
2024-03-20 12:55:00,67.15,67.17,67.14,67.16,11455.0,67.15,67.17,67.14,67.16,11455.0
2024-03-20 13:00:00,67.14,67.14,67.09,67.09,5759.0,67.14,67.14,67.09,67.09,5759.0
2024-03-20 13:05:00,67.1,67.11,67.07,67.08,9050.0,67.1,67.11,67.07,67.08,9050.0
2024-03-20 13:10:00,67.09,67.15,67.08,67.12,13691.0,67.09,67.15,67.08,67.12,13691.0
2024-03-20 13:15:00,67.12,67.21,67.12,67.21,16228.0,67.12,67.21,67.12,67.21,16228.0
2024-03-20 13:20:00,67.21,67.21,67.15,67.16,8680.0,67.21,67.21,67.15,67.16,8680.0
2024-03-20 13:25:00,67.16,67.22,67.16,67.21,7806.0,67.16,67.22,67.16,67.21,7806.0
2024-03-20 13:30:00,67.21,67.22,67.14,67.2,16395.0,67.21,67.22,67.14,67.2,16395.0
2024-03-20 13:35:00,67.2,67.2,67.12,67.16,15162.0,67.2,67.2,67.12,67.16,15162.0
2024-03-20 13:40:00,67.16,67.17,67.13,67.15,11157.0,67.16,67.17,67.13,67.15,11157.0
2024-03-20 13:45:00,67.15,67.16,67.1,67.14,19952.0,67.15,67.16,67.1,67.14,19952.0
2024-03-20 13:50:00,67.14,67.22,67.14,67.21,15067.0,67.14,67.22,67.14,67.21,15067.0
2024-03-20 13:55:00,67.22,67.24,67.18,67.19,18046.0,67.22,67.24,67.18,67.19,18046.0
2024-03-20 14:00:00,67.19,67.44,67.19,67.37,43011.0,67.19,67.44,67.19,67.37,43011.0
2024-03-20 14:05:00,67.37,67.42,67.3,67.33,41605.0,67.37,67.42,67.3,67.33,41605.0
2024-03-20 14:10:00,67.34,67.37,67.31,67.36,21500.0,67.34,67.37,67.31,67.36,21500.0
2024-03-20 14:15:00,67.35,67.37,67.28,67.35,32732.0,67.35,67.37,67.28,67.35,32732.0
2024-03-20 14:20:00,67.33,67.36,67.29,67.31,24347.0,67.33,67.36,67.29,67.31,24347.0
2024-03-20 14:25:00,67.31,67.38,67.31,67.38,22139.0,67.31,67.38,67.31,67.38,22139.0
2024-03-20 14:30:00,67.38,67.43,67.25,67.26,41238.0,67.38,67.43,67.25,67.26,41238.0
2024-03-20 14:35:00,67.26,67.38,67.23,67.31,39988.0,67.26,67.38,67.23,67.31,39988.0
2024-03-20 14:40:00,67.32,67.42,67.27,67.36,43246.0,67.32,67.42,67.27,67.36,43246.0
2024-03-20 14:45:00,67.37,67.4,67.32,67.36,35837.0,67.37,67.4,67.32,67.36,35837.0
2024-03-20 14:50:00,67.35,67.35,67.24,67.25,32658.0,67.35,67.35,67.24,67.25,32658.0
2024-03-20 14:55:00,67.26,67.31,67.22,67.26,31063.0,67.26,67.31,67.22,67.26,31063.0
2024-03-20 15:00:00,67.28,67.33,67.26,67.31,34392.0,67.28,67.33,67.26,67.31,34392.0
2024-03-20 15:05:00,67.31,67.41,67.3,67.38,39054.0,67.31,67.41,67.3,67.38,39054.0
2024-03-20 15:10:00,67.38,67.45,67.27,67.28,60733.0,67.38,67.45,67.27,67.28,60733.0
2024-03-20 15:15:00,67.28,67.3,67.24,67.28,43463.0,67.28,67.3,67.24,67.28,43463.0
2024-03-20 15:20:00,67.29,67.31,67.23,67.3,47007.0,67.29,67.31,67.23,67.3,47007.0
2024-03-20 15:25:00,67.3,67.4,67.3,67.39,37192.0,67.3,67.4,67.3,67.39,37192.0
2024-03-20 15:30:00,67.39,67.41,67.33,67.34,55333.0,67.39,67.41,67.33,67.34,55333.0
2024-03-20 15:35:00,67.34,67.44,67.32,67.44,54485.0,67.34,67.44,67.32,67.44,54485.0
2024-03-20 15:40:00,67.44,67.45,67.3,67.31,54403.0,67.44,67.45,67.3,67.31,54403.0
2024-03-20 15:45:00,67.31,67.32,67.23,67.23,96125.0,67.31,67.32,67.23,67.23,96125.0
2024-03-20 15:50:00,67.23,67.33,67.18,67.3,99372.0,67.23,67.33,67.18,67.3,99372.0
2024-03-20 15:55:00,67.29,67.46,67.29,67.44,280671.0,67.29,67.46,67.29,67.44,280671.0
2024-03-21 09:30:00,67.43,67.77,67.31,67.64,105766.0,67.43,67.77,67.31,67.64,105766.0
2024-03-21 09:35:00,67.62,67.81,67.59,67.78,38108.0,67.62,67.81,67.59,67.78,38108.0
2024-03-21 09:40:00,67.79,67.84,67.72,67.77,31575.0,67.79,67.84,67.72,67.77,31575.0
2024-03-21 09:45:00,67.77,67.81,67.58,67.63,33369.0,67.77,67.81,67.58,67.63,33369.0
2024-03-21 09:50:00,67.63,67.77,67.61,67.67,47055.0,67.63,67.77,67.61,67.67,47055.0
2024-03-21 09:55:00,67.67,67.77,67.64,67.75,26228.0,67.67,67.77,67.64,67.75,26228.0
2024-03-21 10:00:00,67.76,67.76,67.67,67.7,28876.0,67.76,67.76,67.67,67.7,28876.0
2024-03-21 10:05:00,67.7,67.71,67.64,67.67,38874.0,67.7,67.71,67.64,67.67,38874.0
2024-03-21 10:10:00,67.69,67.7,67.57,67.58,44154.0,67.69,67.7,67.57,67.58,44154.0
2024-03-21 10:15:00,67.58,67.63,67.56,67.62,35176.0,67.58,67.63,67.56,67.62,35176.0
2024-03-21 10:20:00,67.62,67.65,67.58,67.59,21412.0,67.62,67.65,67.58,67.59,21412.0
2024-03-21 10:25:00,67.59,67.65,67.55,67.63,19937.0,67.59,67.65,67.55,67.63,19937.0
2024-03-21 10:30:00,67.63,67.69,67.58,67.64,23608.0,67.63,67.69,67.58,67.64,23608.0
2024-03-21 10:35:00,67.65,67.7,67.58,67.7,40311.0,67.65,67.7,67.58,67.7,40311.0
2024-03-21 10:40:00,67.7,67.81,67.69,67.8,46438.0,67.7,67.81,67.69,67.8,46438.0
2024-03-21 10:45:00,67.8,67.81,67.72,67.72,35395.0,67.8,67.81,67.72,67.72,35395.0
2024-03-21 10:50:00,67.72,67.75,67.69,67.73,21048.0,67.72,67.75,67.69,67.73,21048.0
2024-03-21 10:55:00,67.73,67.76,67.71,67.72,11301.0,67.73,67.76,67.71,67.72,11301.0
2024-03-21 11:00:00,67.71,67.74,67.68,67.73,18297.0,67.71,67.74,67.68,67.73,18297.0
2024-03-21 11:05:00,67.73,67.79,67.73,67.78,18586.0,67.73,67.79,67.73,67.78,18586.0
2024-03-21 11:10:00,67.79,67.8,67.7,67.71,32718.0,67.79,67.8,67.7,67.71,32718.0
2024-03-21 11:15:00,67.71,67.72,67.66,67.69,40062.0,67.71,67.72,67.66,67.69,40062.0
2024-03-21 11:20:00,67.69,67.69,67.61,67.62,25034.0,67.69,67.69,67.61,67.62,25034.0
2024-03-21 11:25:00,67.62,67.62,67.56,67.59,18900.0,67.62,67.62,67.56,67.59,18900.0
2024-03-21 11:30:00,67.59,67.67,67.59,67.65,12259.0,67.59,67.67,67.59,67.65,12259.0
2024-03-21 11:35:00,67.65,67.7,67.65,67.65,17704.0,67.65,67.7,67.65,67.65,17704.0
2024-03-21 11:40:00,67.65,67.71,67.62,67.68,29489.0,67.65,67.71,67.62,67.68,29489.0
2024-03-21 11:45:00,67.69,67.71,67.66,67.67,14865.0,67.69,67.71,67.66,67.67,14865.0
2024-03-21 11:50:00,67.67,67.69,67.64,67.69,26241.0,67.67,67.69,67.64,67.69,26241.0
2024-03-21 11:55:00,67.68,67.74,67.67,67.73,12605.0,67.68,67.74,67.67,67.73,12605.0
2024-03-21 12:00:00,67.72,67.73,67.66,67.66,6132.0,67.72,67.73,67.66,67.66,6132.0
2024-03-21 12:05:00,67.65,67.66,67.58,67.6,22203.0,67.65,67.66,67.58,67.6,22203.0
2024-03-21 12:10:00,67.59,67.62,67.57,67.59,11944.0,67.59,67.62,67.57,67.59,11944.0
2024-03-21 12:15:00,67.6,67.6,67.56,67.59,9345.0,67.6,67.6,67.56,67.59,9345.0
2024-03-21 12:20:00,67.59,67.6,67.53,67.53,11015.0,67.59,67.6,67.53,67.53,11015.0
2024-03-21 12:25:00,67.53,67.54,67.49,67.5,9848.0,67.53,67.54,67.49,67.5,9848.0
2024-03-21 12:30:00,67.5,67.52,67.43,67.44,25220.0,67.5,67.52,67.43,67.44,25220.0
2024-03-21 12:35:00,67.44,67.47,67.43,67.47,12879.0,67.44,67.47,67.43,67.47,12879.0
2024-03-21 12:40:00,67.49,67.52,67.47,67.49,14292.0,67.49,67.52,67.47,67.49,14292.0
2024-03-21 12:45:00,67.5,67.57,67.49,67.56,14212.0,67.5,67.57,67.49,67.56,14212.0
2024-03-21 12:50:00,67.57,67.58,67.53,67.55,17168.0,67.57,67.58,67.53,67.55,17168.0
2024-03-21 12:55:00,67.55,67.62,67.55,67.62,16207.0,67.55,67.62,67.55,67.62,16207.0
2024-03-21 13:00:00,67.61,67.61,67.57,67.6,9843.0,67.61,67.61,67.57,67.6,9843.0
2024-03-21 13:05:00,67.61,67.69,67.59,67.66,17037.0,67.61,67.69,67.59,67.66,17037.0
2024-03-21 13:10:00,67.67,67.74,67.67,67.71,19310.0,67.67,67.74,67.67,67.71,19310.0
2024-03-21 13:15:00,67.71,67.72,67.68,67.7,13408.0,67.71,67.72,67.68,67.7,13408.0
2024-03-21 13:20:00,67.7,67.72,67.69,67.72,11181.0,67.7,67.72,67.69,67.72,11181.0
2024-03-21 13:25:00,67.71,67.77,67.71,67.76,8305.0,67.71,67.77,67.71,67.76,8305.0
2024-03-21 13:30:00,67.76,67.76,67.69,67.73,7908.0,67.76,67.76,67.69,67.73,7908.0
2024-03-21 13:35:00,67.73,67.75,67.72,67.72,10937.0,67.73,67.75,67.72,67.72,10937.0
2024-03-21 13:40:00,67.73,67.8,67.73,67.78,10669.0,67.73,67.8,67.73,67.78,10669.0
2024-03-21 13:45:00,67.77,67.77,67.73,67.75,10723.0,67.77,67.77,67.73,67.75,10723.0
2024-03-21 13:50:00,67.77,67.77,67.74,67.75,7879.0,67.77,67.77,67.74,67.75,7879.0
2024-03-21 13:55:00,67.76,67.77,67.74,67.75,11774.0,67.76,67.77,67.74,67.75,11774.0
2024-03-21 14:00:00,67.75,67.77,67.72,67.76,22764.0,67.75,67.77,67.72,67.76,22764.0
2024-03-21 14:05:00,67.76,67.77,67.74,67.75,12038.0,67.76,67.77,67.74,67.75,12038.0
2024-03-21 14:10:00,67.75,67.78,67.73,67.74,11581.0,67.75,67.78,67.73,67.74,11581.0
2024-03-21 14:15:00,67.74,67.8,67.74,67.78,12080.0,67.74,67.8,67.74,67.78,12080.0
2024-03-21 14:20:00,67.78,67.8,67.77,67.78,11464.0,67.78,67.8,67.77,67.78,11464.0
2024-03-21 14:25:00,67.78,67.8,67.77,67.8,17833.0,67.78,67.8,67.77,67.8,17833.0
2024-03-21 14:30:00,67.8,67.8,67.75,67.78,10919.0,67.8,67.8,67.75,67.78,10919.0
2024-03-21 14:35:00,67.78,67.79,67.72,67.72,32674.0,67.78,67.79,67.72,67.72,32674.0
2024-03-21 14:40:00,67.72,67.74,67.69,67.7,7610.0,67.72,67.74,67.69,67.7,7610.0
2024-03-21 14:45:00,67.7,67.73,67.69,67.7,15147.0,67.7,67.73,67.69,67.7,15147.0
2024-03-21 14:50:00,67.69,67.73,67.68,67.68,11990.0,67.69,67.73,67.68,67.68,11990.0
2024-03-21 14:55:00,67.67,67.69,67.66,67.68,11529.0,67.67,67.69,67.66,67.68,11529.0
2024-03-21 15:00:00,67.68,67.71,67.67,67.7,20268.0,67.68,67.71,67.67,67.7,20268.0
2024-03-21 15:05:00,67.71,67.73,67.67,67.7,19270.0,67.71,67.73,67.67,67.7,19270.0
2024-03-21 15:10:00,67.7,67.71,67.65,67.65,10542.0,67.7,67.71,67.65,67.65,10542.0
2024-03-21 15:15:00,67.66,67.68,67.65,67.67,13064.0,67.66,67.68,67.65,67.67,13064.0
2024-03-21 15:20:00,67.66,67.67,67.57,67.58,26720.0,67.66,67.67,67.57,67.58,26720.0
2024-03-21 15:25:00,67.59,67.6,67.55,67.58,18981.0,67.59,67.6,67.55,67.58,18981.0
2024-03-21 15:30:00,67.58,67.66,67.57,67.61,28744.0,67.58,67.66,67.57,67.61,28744.0
2024-03-21 15:35:00,67.61,67.61,67.58,67.6,14004.0,67.61,67.61,67.58,67.6,14004.0
2024-03-21 15:40:00,67.59,67.7,67.59,67.69,32653.0,67.59,67.7,67.59,67.69,32653.0
2024-03-21 15:45:00,67.69,67.7,67.59,67.59,46673.0,67.69,67.7,67.59,67.59,46673.0
2024-03-21 15:50:00,67.6,67.68,67.58,67.61,121821.0,67.6,67.68,67.58,67.61,121821.0
2024-03-21 15:55:00,67.62,67.64,67.53,67.54,166992.0,67.62,67.64,67.53,67.54,166992.0
2024-03-22 09:30:00,67.21,67.31,66.91,67.15,133168.0,67.21,67.31,66.91,67.15,133168.0
2024-03-22 09:35:00,67.19,67.58,67.19,67.54,41720.0,67.19,67.58,67.19,67.54,41720.0
2024-03-22 09:40:00,67.54,67.72,67.52,67.67,24874.0,67.54,67.72,67.52,67.67,24874.0
2024-03-22 09:45:00,67.67,67.72,67.59,67.66,23077.0,67.67,67.72,67.59,67.66,23077.0
2024-03-22 09:50:00,67.66,67.68,67.57,67.59,19752.0,67.66,67.68,67.57,67.59,19752.0
2024-03-22 09:55:00,67.57,67.68,67.56,67.57,19160.0,67.57,67.68,67.56,67.57,19160.0
2024-03-22 10:00:00,67.56,67.64,67.55,67.58,24622.0,67.56,67.64,67.55,67.58,24622.0
2024-03-22 10:05:00,67.58,67.63,67.56,67.63,32196.0,67.58,67.63,67.56,67.63,32196.0
2024-03-22 10:10:00,67.63,67.64,67.45,67.45,42046.0,67.63,67.64,67.45,67.45,42046.0
2024-03-22 10:15:00,67.45,67.52,67.44,67.47,24552.0,67.45,67.52,67.44,67.47,24552.0
2024-03-22 10:20:00,67.49,67.54,67.48,67.5,20657.0,67.49,67.54,67.48,67.5,20657.0
2024-03-22 10:25:00,67.5,67.54,67.49,67.51,28795.0,67.5,67.54,67.49,67.51,28795.0
2024-03-22 10:30:00,67.51,67.56,67.47,67.49,32768.0,67.51,67.56,67.47,67.49,32768.0
2024-03-22 10:35:00,67.48,67.49,67.46,67.47,15442.0,67.48,67.49,67.46,67.47,15442.0
2024-03-22 10:40:00,67.47,67.49,67.4,67.4,22736.0,67.47,67.49,67.4,67.4,22736.0
2024-03-22 10:45:00,67.4,67.42,67.36,67.4,22628.0,67.4,67.42,67.36,67.4,22628.0
2024-03-22 10:50:00,67.4,67.4,67.35,67.37,16162.0,67.4,67.4,67.35,67.37,16162.0
2024-03-22 10:55:00,67.36,67.38,67.29,67.31,20226.0,67.36,67.38,67.29,67.31,20226.0
2024-03-22 11:00:00,67.31,67.35,67.28,67.31,15964.0,67.31,67.35,67.28,67.31,15964.0
2024-03-22 11:05:00,67.32,67.34,67.24,67.3,53633.0,67.32,67.34,67.24,67.3,53633.0
2024-03-22 11:10:00,67.3,67.34,67.24,67.26,13625.0,67.3,67.34,67.24,67.26,13625.0
2024-03-22 11:15:00,67.25,67.27,67.23,67.25,37071.0,67.25,67.27,67.23,67.25,37071.0
2024-03-22 11:20:00,67.24,67.25,67.2,67.23,24723.0,67.24,67.25,67.2,67.23,24723.0
2024-03-22 11:25:00,67.23,67.24,67.15,67.18,11331.0,67.23,67.24,67.15,67.18,11331.0
2024-03-22 11:30:00,67.19,67.23,67.18,67.2,24972.0,67.19,67.23,67.18,67.2,24972.0
2024-03-22 11:35:00,67.2,67.32,67.2,67.3,12865.0,67.2,67.32,67.2,67.3,12865.0
2024-03-22 11:40:00,67.3,67.46,67.25,67.44,30081.0,67.3,67.46,67.25,67.44,30081.0
2024-03-22 11:45:00,67.44,67.47,67.42,67.44,12802.0,67.44,67.47,67.42,67.44,12802.0
2024-03-22 11:50:00,67.44,67.44,67.35,67.36,7757.0,67.44,67.44,67.35,67.36,7757.0
2024-03-22 11:55:00,67.36,67.37,67.32,67.37,15257.0,67.36,67.37,67.32,67.37,15257.0
2024-03-22 12:00:00,67.37,67.37,67.32,67.34,8815.0,67.37,67.37,67.32,67.34,8815.0
2024-03-22 12:05:00,67.34,67.34,67.31,67.31,5696.0,67.34,67.34,67.31,67.31,5696.0
2024-03-22 12:10:00,67.31,67.33,67.28,67.31,12423.0,67.31,67.33,67.28,67.31,12423.0
2024-03-22 12:15:00,67.31,67.41,67.29,67.4,16293.0,67.31,67.41,67.29,67.4,16293.0
2024-03-22 12:20:00,67.39,67.4,67.29,67.31,9339.0,67.39,67.4,67.29,67.31,9339.0
2024-03-22 12:25:00,67.31,67.39,67.29,67.31,26597.0,67.31,67.39,67.29,67.31,26597.0
2024-03-22 12:30:00,67.31,67.44,67.31,67.44,15322.0,67.31,67.44,67.31,67.44,15322.0
2024-03-22 12:35:00,67.44,67.47,67.4,67.41,19571.0,67.44,67.47,67.4,67.41,19571.0
2024-03-22 12:40:00,67.41,67.43,67.37,67.4,16178.0,67.41,67.43,67.37,67.4,16178.0
2024-03-22 12:45:00,67.4,67.44,67.38,67.41,17206.0,67.4,67.44,67.38,67.41,17206.0
2024-03-22 12:50:00,67.4,67.4,67.35,67.36,13964.0,67.4,67.4,67.35,67.36,13964.0
2024-03-22 12:55:00,67.36,67.38,67.34,67.36,10843.0,67.36,67.38,67.34,67.36,10843.0
2024-03-22 13:00:00,67.36,67.4,67.35,67.4,7651.0,67.36,67.4,67.35,67.4,7651.0
2024-03-22 13:05:00,67.4,67.45,67.4,67.4,41558.0,67.4,67.45,67.4,67.4,41558.0
2024-03-22 13:10:00,67.41,67.42,67.35,67.37,23916.0,67.41,67.42,67.35,67.37,23916.0
2024-03-22 13:15:00,67.37,67.42,67.36,67.42,17167.0,67.37,67.42,67.36,67.42,17167.0
2024-03-22 13:20:00,67.42,67.42,67.36,67.42,19342.0,67.42,67.42,67.36,67.42,19342.0
2024-03-22 13:25:00,67.42,67.45,67.4,67.42,8573.0,67.42,67.45,67.4,67.42,8573.0
2024-03-22 13:30:00,67.42,67.49,67.41,67.49,52284.0,67.42,67.49,67.41,67.49,52284.0
2024-03-22 13:35:00,67.49,67.63,67.48,67.62,46850.0,67.49,67.63,67.48,67.62,46850.0
2024-03-22 13:40:00,67.61,67.63,67.57,67.62,30971.0,67.61,67.63,67.57,67.62,30971.0
2024-03-22 13:45:00,67.63,67.69,67.61,67.64,31989.0,67.63,67.69,67.61,67.64,31989.0
2024-03-22 13:50:00,67.63,67.73,67.62,67.71,34815.0,67.63,67.73,67.62,67.71,34815.0
2024-03-22 13:55:00,67.7,67.78,67.69,67.73,56527.0,67.7,67.78,67.69,67.73,56527.0
2024-03-22 14:00:00,67.73,67.75,67.62,67.65,37622.0,67.73,67.75,67.62,67.65,37622.0
2024-03-22 14:05:00,67.65,67.67,67.62,67.66,14079.0,67.65,67.67,67.62,67.66,14079.0
2024-03-22 14:10:00,67.66,67.68,67.62,67.63,12380.0,67.66,67.68,67.62,67.63,12380.0
2024-03-22 14:15:00,67.63,67.64,67.59,67.62,20671.0,67.63,67.64,67.59,67.62,20671.0
2024-03-22 14:20:00,67.62,67.63,67.55,67.57,13626.0,67.62,67.63,67.55,67.57,13626.0
2024-03-22 14:25:00,67.58,67.68,67.58,67.67,15652.0,67.58,67.68,67.58,67.67,15652.0
2024-03-22 14:30:00,67.67,67.67,67.63,67.66,10972.0,67.67,67.67,67.63,67.66,10972.0
2024-03-22 14:35:00,67.66,67.67,67.64,67.67,16715.0,67.66,67.67,67.64,67.67,16715.0
2024-03-22 14:40:00,67.67,67.68,67.6,67.61,20034.0,67.67,67.68,67.6,67.61,20034.0
2024-03-22 14:45:00,67.61,67.65,67.58,67.65,17953.0,67.61,67.65,67.58,67.65,17953.0
2024-03-22 14:50:00,67.65,67.66,67.6,67.61,12907.0,67.65,67.66,67.6,67.61,12907.0
2024-03-22 14:55:00,67.62,67.65,67.61,67.64,16116.0,67.62,67.65,67.61,67.64,16116.0
2024-03-22 15:00:00,67.63,67.67,67.61,67.67,15578.0,67.63,67.67,67.61,67.67,15578.0
2024-03-22 15:05:00,67.67,67.67,67.6,67.63,19001.0,67.67,67.67,67.6,67.63,19001.0
2024-03-22 15:10:00,67.63,67.63,67.53,67.55,22432.0,67.63,67.63,67.53,67.55,22432.0
2024-03-22 15:15:00,67.56,67.58,67.52,67.53,21478.0,67.56,67.58,67.52,67.53,21478.0
2024-03-22 15:20:00,67.53,67.61,67.51,67.61,19518.0,67.53,67.61,67.51,67.61,19518.0
2024-03-22 15:25:00,67.61,67.62,67.56,67.59,21236.0,67.61,67.62,67.56,67.59,21236.0
2024-03-22 15:30:00,67.59,67.63,67.55,67.62,36480.0,67.59,67.63,67.55,67.62,36480.0
2024-03-22 15:35:00,67.62,67.69,67.61,67.67,36603.0,67.62,67.69,67.61,67.67,36603.0
2024-03-22 15:40:00,67.66,67.73,67.65,67.71,40875.0,67.66,67.73,67.65,67.71,40875.0
2024-03-22 15:45:00,67.71,67.82,67.67,67.82,112094.0,67.71,67.82,67.67,67.82,112094.0
2024-03-22 15:50:00,67.81,67.87,67.76,67.84,177796.0,67.81,67.87,67.76,67.84,177796.0
2024-03-22 15:55:00,67.85,67.85,67.61,67.62,417859.0,67.85,67.85,67.61,67.62,417859.0
2024-03-25 09:30:00,67.65,67.79,67.54,67.66,66778.0,67.65,67.79,67.54,67.66,66778.0
2024-03-25 09:35:00,67.66,67.69,67.56,67.58,15438.0,67.66,67.69,67.56,67.58,15438.0
2024-03-25 09:40:00,67.59,67.63,67.46,67.47,26314.0,67.59,67.63,67.46,67.47,26314.0
2024-03-25 09:45:00,67.47,67.59,67.45,67.55,40288.0,67.47,67.59,67.45,67.55,40288.0
2024-03-25 09:50:00,67.56,67.65,67.51,67.64,17782.0,67.56,67.65,67.51,67.64,17782.0
2024-03-25 09:55:00,67.65,67.78,67.64,67.78,22487.0,67.65,67.78,67.64,67.78,22487.0
2024-03-25 10:00:00,67.77,67.82,67.74,67.8,21405.0,67.77,67.82,67.74,67.8,21405.0
2024-03-25 10:05:00,67.8,67.85,67.75,67.75,53565.0,67.8,67.85,67.75,67.75,53565.0
2024-03-25 10:10:00,67.76,67.77,67.66,67.73,25470.0,67.76,67.77,67.66,67.73,25470.0
2024-03-25 10:15:00,67.73,67.75,67.69,67.7,15262.0,67.73,67.75,67.69,67.7,15262.0
2024-03-25 10:20:00,67.7,67.71,67.64,67.7,24264.0,67.7,67.71,67.64,67.7,24264.0
2024-03-25 10:25:00,67.69,67.7,67.61,67.64,20278.0,67.69,67.7,67.61,67.64,20278.0
2024-03-25 10:30:00,67.64,67.66,67.58,67.59,22161.0,67.64,67.66,67.58,67.59,22161.0
2024-03-25 10:35:00,67.59,67.66,67.59,67.63,23371.0,67.59,67.66,67.59,67.63,23371.0
2024-03-25 10:40:00,67.63,67.63,67.52,67.53,17462.0,67.63,67.63,67.52,67.53,17462.0
2024-03-25 10:45:00,67.53,67.53,67.41,67.45,17202.0,67.53,67.53,67.41,67.45,17202.0
2024-03-25 10:50:00,67.47,67.48,67.42,67.47,22587.0,67.47,67.48,67.42,67.47,22587.0
2024-03-25 10:55:00,67.47,67.5,67.45,67.49,34585.0,67.47,67.5,67.45,67.49,34585.0
2024-03-25 11:00:00,67.49,67.5,67.41,67.43,19187.0,67.49,67.5,67.41,67.43,19187.0
2024-03-25 11:05:00,67.44,67.48,67.4,67.48,19023.0,67.44,67.48,67.4,67.48,19023.0
2024-03-25 11:10:00,67.48,67.51,67.44,67.45,56381.0,67.48,67.51,67.44,67.45,56381.0
2024-03-25 11:15:00,67.44,67.5,67.43,67.5,52154.0,67.44,67.5,67.43,67.5,52154.0
2024-03-25 11:20:00,67.51,67.59,67.5,67.59,19573.0,67.51,67.59,67.5,67.59,19573.0
2024-03-25 11:25:00,67.59,67.6,67.54,67.57,41304.0,67.59,67.6,67.54,67.57,41304.0
2024-03-25 11:30:00,67.59,67.59,67.54,67.55,9831.0,67.59,67.59,67.54,67.55,9831.0
2024-03-25 11:35:00,67.54,67.56,67.53,67.54,15980.0,67.54,67.56,67.53,67.54,15980.0
2024-03-25 11:40:00,67.54,67.64,67.54,67.63,14888.0,67.54,67.64,67.54,67.63,14888.0
2024-03-25 11:45:00,67.62,67.62,67.58,67.61,37369.0,67.62,67.62,67.58,67.61,37369.0
2024-03-25 11:50:00,67.6,67.61,67.53,67.59,27905.0,67.6,67.61,67.53,67.59,27905.0
2024-03-25 11:55:00,67.59,67.61,67.54,67.55,17489.0,67.59,67.61,67.54,67.55,17489.0
2024-03-25 12:00:00,67.54,67.56,67.51,67.53,33153.0,67.54,67.56,67.51,67.53,33153.0
2024-03-25 12:05:00,67.53,67.63,67.52,67.62,25893.0,67.53,67.63,67.52,67.62,25893.0
2024-03-25 12:10:00,67.63,67.64,67.59,67.62,15171.0,67.63,67.64,67.59,67.62,15171.0
2024-03-25 12:15:00,67.61,67.64,67.6,67.63,14629.0,67.61,67.64,67.6,67.63,14629.0
2024-03-25 12:20:00,67.64,67.66,67.63,67.66,12392.0,67.64,67.66,67.63,67.66,12392.0
2024-03-25 12:25:00,67.66,67.68,67.65,67.67,8185.0,67.66,67.68,67.65,67.67,8185.0
2024-03-25 12:30:00,67.67,67.68,67.61,67.62,16528.0,67.67,67.68,67.61,67.62,16528.0
2024-03-25 12:35:00,67.61,67.62,67.58,67.59,7141.0,67.61,67.62,67.58,67.59,7141.0
2024-03-25 12:40:00,67.59,67.59,67.46,67.48,19449.0,67.59,67.59,67.46,67.48,19449.0
2024-03-25 12:45:00,67.49,67.51,67.48,67.5,11691.0,67.49,67.51,67.48,67.5,11691.0
2024-03-25 12:50:00,67.49,67.54,67.48,67.52,7307.0,67.49,67.54,67.48,67.52,7307.0
2024-03-25 12:55:00,67.53,67.53,67.51,67.53,10658.0,67.53,67.53,67.51,67.53,10658.0
2024-03-25 13:00:00,67.53,67.53,67.42,67.42,12930.0,67.53,67.53,67.42,67.42,12930.0
2024-03-25 13:05:00,67.42,67.47,67.42,67.47,11041.0,67.42,67.47,67.42,67.47,11041.0
2024-03-25 13:10:00,67.47,67.5,67.45,67.5,22796.0,67.47,67.5,67.45,67.5,22796.0
2024-03-25 13:15:00,67.5,67.51,67.49,67.51,9232.0,67.5,67.51,67.49,67.51,9232.0
2024-03-25 13:20:00,67.51,67.52,67.48,67.51,11290.0,67.51,67.52,67.48,67.51,11290.0
2024-03-25 13:25:00,67.5,67.52,67.49,67.5,11851.0,67.5,67.52,67.49,67.5,11851.0
2024-03-25 13:30:00,67.5,67.5,67.46,67.48,11573.0,67.5,67.5,67.46,67.48,11573.0
2024-03-25 13:35:00,67.48,67.51,67.47,67.49,15705.0,67.48,67.51,67.47,67.49,15705.0
2024-03-25 13:40:00,67.5,67.59,67.49,67.58,15566.0,67.5,67.59,67.49,67.58,15566.0
2024-03-25 13:45:00,67.59,67.59,67.48,67.5,11909.0,67.59,67.59,67.48,67.5,11909.0
2024-03-25 13:50:00,67.49,67.55,67.49,67.55,11996.0,67.49,67.55,67.49,67.55,11996.0
2024-03-25 13:55:00,67.55,67.55,67.53,67.55,10656.0,67.55,67.55,67.53,67.55,10656.0
2024-03-25 14:00:00,67.55,67.55,67.47,67.48,10042.0,67.55,67.55,67.47,67.48,10042.0
2024-03-25 14:05:00,67.48,67.48,67.45,67.47,8864.0,67.48,67.48,67.45,67.47,8864.0
2024-03-25 14:10:00,67.46,67.49,67.46,67.47,8168.0,67.46,67.49,67.46,67.47,8168.0
2024-03-25 14:15:00,67.47,67.5,67.46,67.48,14845.0,67.47,67.5,67.46,67.48,14845.0
2024-03-25 14:20:00,67.48,67.49,67.45,67.49,9522.0,67.48,67.49,67.45,67.49,9522.0
2024-03-25 14:25:00,67.48,67.5,67.45,67.45,15434.0,67.48,67.5,67.45,67.45,15434.0
2024-03-25 14:30:00,67.45,67.49,67.44,67.48,10261.0,67.45,67.49,67.44,67.48,10261.0
2024-03-25 14:35:00,67.48,67.49,67.46,67.48,10543.0,67.48,67.49,67.46,67.48,10543.0
2024-03-25 14:40:00,67.49,67.5,67.44,67.45,8679.0,67.49,67.5,67.44,67.45,8679.0
2024-03-25 14:45:00,67.45,67.45,67.41,67.43,9363.0,67.45,67.45,67.41,67.43,9363.0
2024-03-25 14:50:00,67.42,67.44,67.38,67.41,16827.0,67.42,67.44,67.38,67.41,16827.0
2024-03-25 14:55:00,67.41,67.43,67.4,67.43,10576.0,67.41,67.43,67.4,67.43,10576.0
2024-03-25 15:00:00,67.43,67.47,67.43,67.45,11438.0,67.43,67.47,67.43,67.45,11438.0
2024-03-25 15:05:00,67.46,67.47,67.44,67.45,10926.0,67.46,67.47,67.44,67.45,10926.0
2024-03-25 15:10:00,67.45,67.47,67.44,67.47,11263.0,67.45,67.47,67.44,67.47,11263.0
2024-03-25 15:15:00,67.47,67.47,67.43,67.45,14114.0,67.47,67.47,67.43,67.45,14114.0
2024-03-25 15:20:00,67.45,67.46,67.42,67.43,18211.0,67.45,67.46,67.42,67.43,18211.0
2024-03-25 15:25:00,67.42,67.44,67.41,67.44,13647.0,67.42,67.44,67.41,67.44,13647.0
2024-03-25 15:30:00,67.44,67.45,67.39,67.4,23360.0,67.44,67.45,67.39,67.4,23360.0
2024-03-25 15:35:00,67.39,67.41,67.37,67.41,20236.0,67.39,67.41,67.37,67.41,20236.0
2024-03-25 15:40:00,67.41,67.42,67.32,67.33,30806.0,67.41,67.42,67.32,67.33,30806.0
2024-03-25 15:45:00,67.33,67.37,67.3,67.37,64705.0,67.33,67.37,67.3,67.37,64705.0
2024-03-25 15:50:00,67.36,67.38,67.3,67.38,87831.0,67.36,67.38,67.3,67.38,87831.0
2024-03-25 15:55:00,67.38,67.38,67.27,67.29,280385.0,67.38,67.38,67.27,67.29,280385.0
2024-03-26 09:30:00,67.37,67.68,67.37,67.6,95288.0,67.37,67.68,67.37,67.6,95288.0
2024-03-26 09:35:00,67.59,67.68,67.5,67.61,52582.0,67.59,67.68,67.5,67.61,52582.0
2024-03-26 09:40:00,67.62,67.7,67.59,67.66,26710.0,67.62,67.7,67.59,67.66,26710.0
2024-03-26 09:45:00,67.65,67.7,67.57,67.65,49129.0,67.65,67.7,67.57,67.65,49129.0
2024-03-26 09:50:00,67.66,67.72,67.64,67.69,21937.0,67.66,67.72,67.64,67.69,21937.0
2024-03-26 09:55:00,67.69,67.82,67.67,67.8,41487.0,67.69,67.82,67.67,67.8,41487.0
2024-03-26 10:00:00,67.81,67.86,67.79,67.8,40264.0,67.81,67.86,67.79,67.8,40264.0
2024-03-26 10:05:00,67.8,67.85,67.77,67.81,36285.0,67.8,67.85,67.77,67.81,36285.0
2024-03-26 10:10:00,67.82,67.88,67.82,67.85,32197.0,67.82,67.88,67.82,67.85,32197.0
2024-03-26 10:15:00,67.84,67.95,67.83,67.83,28467.0,67.84,67.95,67.83,67.83,28467.0
2024-03-26 10:20:00,67.82,67.86,67.76,67.79,22072.0,67.82,67.86,67.76,67.79,22072.0
2024-03-26 10:25:00,67.79,67.92,67.77,67.92,26047.0,67.79,67.92,67.77,67.92,26047.0
2024-03-26 10:30:00,67.91,67.92,67.82,67.84,22021.0,67.91,67.92,67.82,67.84,22021.0
2024-03-26 10:35:00,67.84,67.87,67.77,67.78,18717.0,67.84,67.87,67.77,67.78,18717.0
2024-03-26 10:40:00,67.76,67.89,67.75,67.89,17662.0,67.76,67.89,67.75,67.89,17662.0
2024-03-26 10:45:00,67.9,67.91,67.85,67.87,66075.0,67.9,67.91,67.85,67.87,66075.0
2024-03-26 10:50:00,67.88,67.92,67.8,67.82,19096.0,67.88,67.92,67.8,67.82,19096.0
2024-03-26 10:55:00,67.83,67.83,67.71,67.73,18639.0,67.83,67.83,67.71,67.73,18639.0
2024-03-26 11:00:00,67.73,67.81,67.73,67.77,29387.0,67.73,67.81,67.73,67.77,29387.0
2024-03-26 11:05:00,67.77,67.79,67.73,67.73,9641.0,67.77,67.79,67.73,67.73,9641.0
2024-03-26 11:10:00,67.74,67.75,67.69,67.7,11648.0,67.74,67.75,67.69,67.7,11648.0
2024-03-26 11:15:00,67.71,67.76,67.7,67.76,12707.0,67.71,67.76,67.7,67.76,12707.0
2024-03-26 11:20:00,67.76,67.79,67.74,67.76,13193.0,67.76,67.79,67.74,67.76,13193.0
2024-03-26 11:25:00,67.76,67.77,67.73,67.75,7001.0,67.76,67.77,67.73,67.75,7001.0
2024-03-26 11:30:00,67.74,67.78,67.72,67.73,12465.0,67.74,67.78,67.72,67.73,12465.0
2024-03-26 11:35:00,67.73,67.73,67.67,67.7,14453.0,67.73,67.73,67.67,67.7,14453.0
2024-03-26 11:40:00,67.7,67.73,67.69,67.73,18894.0,67.7,67.73,67.69,67.73,18894.0
2024-03-26 11:45:00,67.73,67.77,67.73,67.76,10562.0,67.73,67.77,67.73,67.76,10562.0
2024-03-26 11:50:00,67.77,67.85,67.76,67.84,8253.0,67.77,67.85,67.76,67.84,8253.0
2024-03-26 11:55:00,67.85,67.87,67.82,67.84,11599.0,67.85,67.87,67.82,67.84,11599.0
2024-03-26 12:00:00,67.84,67.87,67.82,67.86,17236.0,67.84,67.87,67.82,67.86,17236.0
2024-03-26 12:05:00,67.87,67.9,67.85,67.87,9730.0,67.87,67.9,67.85,67.87,9730.0
2024-03-26 12:10:00,67.86,67.89,67.8,67.81,10855.0,67.86,67.89,67.8,67.81,10855.0
2024-03-26 12:15:00,67.81,67.81,67.76,67.77,12095.0,67.81,67.81,67.76,67.77,12095.0
2024-03-26 12:20:00,67.77,67.84,67.76,67.8,21071.0,67.77,67.84,67.76,67.8,21071.0
2024-03-26 12:25:00,67.78,67.87,67.78,67.83,53794.0,67.78,67.87,67.78,67.83,53794.0
2024-03-26 12:30:00,67.82,67.82,67.75,67.79,12653.0,67.82,67.82,67.75,67.79,12653.0
2024-03-26 12:35:00,67.78,67.78,67.73,67.74,13600.0,67.78,67.78,67.73,67.74,13600.0
2024-03-26 12:40:00,67.73,67.76,67.72,67.73,5361.0,67.73,67.76,67.72,67.73,5361.0
2024-03-26 12:45:00,67.75,67.76,67.71,67.72,9661.0,67.75,67.76,67.71,67.72,9661.0
2024-03-26 12:50:00,67.72,67.77,67.67,67.76,29589.0,67.72,67.77,67.67,67.76,29589.0
2024-03-26 12:55:00,67.76,67.79,67.74,67.78,8018.0,67.76,67.79,67.74,67.78,8018.0
2024-03-26 13:00:00,67.79,67.79,67.75,67.76,11493.0,67.79,67.79,67.75,67.76,11493.0
2024-03-26 13:05:00,67.76,67.76,67.73,67.73,7440.0,67.76,67.76,67.73,67.73,7440.0
2024-03-26 13:10:00,67.71,67.73,67.71,67.72,10449.0,67.71,67.73,67.71,67.72,10449.0
2024-03-26 13:15:00,67.72,67.73,67.65,67.66,9418.0,67.72,67.73,67.65,67.66,9418.0
2024-03-26 13:20:00,67.67,67.72,67.66,67.68,14121.0,67.67,67.72,67.66,67.68,14121.0
2024-03-26 13:25:00,67.68,67.73,67.68,67.7,7986.0,67.68,67.73,67.68,67.7,7986.0
2024-03-26 13:30:00,67.7,67.74,67.7,67.73,9160.0,67.7,67.74,67.7,67.73,9160.0
2024-03-26 13:35:00,67.73,67.73,67.65,67.67,11687.0,67.73,67.73,67.65,67.67,11687.0
2024-03-26 13:40:00,67.68,67.72,67.66,67.69,11003.0,67.68,67.72,67.66,67.69,11003.0
2024-03-26 13:45:00,67.7,67.74,67.69,67.72,13504.0,67.7,67.74,67.69,67.72,13504.0
2024-03-26 13:50:00,67.72,67.77,67.7,67.76,73456.0,67.72,67.77,67.7,67.76,73456.0
2024-03-26 13:55:00,67.76,67.79,67.74,67.78,19854.0,67.76,67.79,67.74,67.78,19854.0
2024-03-26 14:00:00,67.79,67.82,67.78,67.81,7958.0,67.79,67.82,67.78,67.81,7958.0
2024-03-26 14:05:00,67.82,67.84,67.81,67.83,25903.0,67.82,67.84,67.81,67.83,25903.0
2024-03-26 14:10:00,67.83,67.87,67.82,67.87,15351.0,67.83,67.87,67.82,67.87,15351.0
2024-03-26 14:15:00,67.87,67.88,67.82,67.87,34942.0,67.87,67.88,67.82,67.87,34942.0
2024-03-26 14:20:00,67.86,68.06,67.85,68.05,72933.0,67.86,68.06,67.85,68.05,72933.0
2024-03-26 14:25:00,68.05,68.11,67.99,68.08,102588.0,68.05,68.11,67.99,68.08,102588.0
2024-03-26 14:30:00,68.07,68.13,67.97,68.01,109451.0,68.07,68.13,67.97,68.01,109451.0
2024-03-26 14:35:00,68.02,68.05,68.0,68.02,27836.0,68.02,68.05,68.0,68.02,27836.0
2024-03-26 14:40:00,68.02,68.08,68.01,68.08,27020.0,68.02,68.08,68.01,68.08,27020.0
2024-03-26 14:45:00,68.08,68.12,68.07,68.11,26534.0,68.08,68.12,68.07,68.11,26534.0
2024-03-26 14:50:00,68.11,68.12,68.05,68.06,57727.0,68.11,68.12,68.05,68.06,57727.0
2024-03-26 14:55:00,68.06,68.09,68.05,68.06,24262.0,68.06,68.09,68.05,68.06,24262.0
2024-03-26 15:00:00,68.06,68.07,68.02,68.03,36035.0,68.06,68.07,68.02,68.03,36035.0
2024-03-26 15:05:00,68.03,68.05,68.01,68.03,58413.0,68.03,68.05,68.01,68.03,58413.0
2024-03-26 15:10:00,68.03,68.05,67.95,67.95,88191.0,68.03,68.05,67.95,67.95,88191.0
2024-03-26 15:15:00,67.96,68.0,67.96,68.0,17537.0,67.96,68.0,67.96,68.0,17537.0
2024-03-26 15:20:00,68.0,68.01,67.98,68.0,102004.0,68.0,68.01,67.98,68.0,102004.0
2024-03-26 15:25:00,68.0,68.01,67.89,67.9,144866.0,68.0,68.01,67.89,67.9,144866.0
2024-03-26 15:30:00,67.9,67.97,67.89,67.97,50655.0,67.9,67.97,67.89,67.97,50655.0
2024-03-26 15:35:00,67.96,67.98,67.75,67.81,181311.0,67.96,67.98,67.75,67.81,181311.0
2024-03-26 15:40:00,67.8,67.9,67.8,67.88,57088.0,67.8,67.9,67.8,67.88,57088.0
2024-03-26 15:45:00,67.88,67.95,67.86,67.88,58041.0,67.88,67.95,67.86,67.88,58041.0
2024-03-26 15:50:00,67.87,67.9,67.84,67.9,154840.0,67.87,67.9,67.84,67.9,154840.0
2024-03-26 15:55:00,67.89,67.98,67.89,67.95,253882.0,67.89,67.98,67.89,67.95,253882.0
2024-03-27 09:30:00,68.26,68.46,68.12,68.28,123232.0,68.26,68.46,68.12,68.28,123232.0
2024-03-27 09:35:00,68.3,68.44,68.28,68.42,50594.0,68.3,68.44,68.28,68.42,50594.0
2024-03-27 09:40:00,68.42,68.53,68.35,68.51,55459.0,68.42,68.53,68.35,68.51,55459.0
2024-03-27 09:45:00,68.51,68.52,68.35,68.36,63792.0,68.51,68.52,68.35,68.36,63792.0
2024-03-27 09:50:00,68.36,68.36,68.09,68.11,86609.0,68.36,68.36,68.09,68.11,86609.0
2024-03-27 09:55:00,68.12,68.13,68.03,68.04,56346.0,68.12,68.13,68.03,68.04,56346.0
2024-03-27 10:00:00,68.04,68.17,68.02,68.09,32711.0,68.04,68.17,68.02,68.09,32711.0
2024-03-27 10:05:00,68.09,68.12,67.98,67.98,26056.0,68.09,68.12,67.98,67.98,26056.0
2024-03-27 10:10:00,67.98,68.03,67.9,68.03,48109.0,67.98,68.03,67.9,68.03,48109.0
2024-03-27 10:15:00,68.03,68.08,67.92,68.04,28002.0,68.03,68.08,67.92,68.04,28002.0
2024-03-27 10:20:00,68.05,68.1,67.96,67.97,31646.0,68.05,68.1,67.96,67.97,31646.0
2024-03-27 10:25:00,67.97,68.03,67.95,68.01,38783.0,67.97,68.03,67.95,68.01,38783.0
2024-03-27 10:30:00,68.02,68.1,67.99,68.06,30736.0,68.02,68.1,67.99,68.06,30736.0
2024-03-27 10:35:00,68.06,68.14,68.04,68.07,22575.0,68.06,68.14,68.04,68.07,22575.0
2024-03-27 10:40:00,68.06,68.11,68.04,68.06,38650.0,68.06,68.11,68.04,68.06,38650.0
2024-03-27 10:45:00,68.05,68.08,68.04,68.05,29903.0,68.05,68.08,68.04,68.05,29903.0
2024-03-27 10:50:00,68.06,68.09,67.95,67.95,25827.0,68.06,68.09,67.95,67.95,25827.0
2024-03-27 10:55:00,67.95,67.99,67.92,67.95,25179.0,67.95,67.99,67.92,67.95,25179.0
2024-03-27 11:00:00,67.95,68.01,67.91,67.99,23129.0,67.95,68.01,67.91,67.99,23129.0
2024-03-27 11:05:00,67.99,68.0,67.96,68.0,14251.0,67.99,68.0,67.96,68.0,14251.0
2024-03-27 11:10:00,67.99,68.0,67.95,67.98,13096.0,67.99,68.0,67.95,67.98,13096.0
2024-03-27 11:15:00,67.99,68.11,67.98,68.11,18346.0,67.99,68.11,67.98,68.11,18346.0
2024-03-27 11:20:00,68.1,68.1,68.03,68.03,13205.0,68.1,68.1,68.03,68.03,13205.0
2024-03-27 11:25:00,68.03,68.03,67.98,68.0,23928.0,68.03,68.03,67.98,68.0,23928.0
2024-03-27 11:30:00,67.99,68.06,67.96,68.04,17031.0,67.99,68.06,67.96,68.04,17031.0
2024-03-27 11:35:00,68.04,68.08,68.03,68.03,18848.0,68.04,68.08,68.03,68.03,18848.0
2024-03-27 11:40:00,68.04,68.09,68.04,68.04,41427.0,68.04,68.09,68.04,68.04,41427.0
2024-03-27 11:45:00,68.04,68.16,68.04,68.11,37802.0,68.04,68.16,68.04,68.11,37802.0
2024-03-27 11:50:00,68.11,68.14,68.08,68.11,12597.0,68.11,68.14,68.08,68.11,12597.0
2024-03-27 11:55:00,68.11,68.12,68.07,68.08,13106.0,68.11,68.12,68.07,68.08,13106.0
2024-03-27 12:00:00,68.07,68.09,68.04,68.06,14706.0,68.07,68.09,68.04,68.06,14706.0
2024-03-27 12:05:00,68.06,68.11,68.06,68.11,16316.0,68.06,68.11,68.06,68.11,16316.0
2024-03-27 12:10:00,68.11,68.14,68.08,68.14,44017.0,68.11,68.14,68.08,68.14,44017.0
2024-03-27 12:15:00,68.14,68.17,68.13,68.16,11607.0,68.14,68.17,68.13,68.16,11607.0
2024-03-27 12:20:00,68.16,68.19,68.12,68.13,11675.0,68.16,68.19,68.12,68.13,11675.0
2024-03-27 12:25:00,68.12,68.15,68.11,68.12,23458.0,68.12,68.15,68.11,68.12,23458.0
2024-03-27 12:30:00,68.12,68.16,68.1,68.13,14841.0,68.12,68.16,68.1,68.13,14841.0
2024-03-27 12:35:00,68.13,68.13,68.09,68.09,9212.0,68.13,68.13,68.09,68.09,9212.0
2024-03-27 12:40:00,68.1,68.14,68.09,68.12,9733.0,68.1,68.14,68.09,68.12,9733.0
2024-03-27 12:45:00,68.11,68.11,68.05,68.06,12191.0,68.11,68.11,68.05,68.06,12191.0
2024-03-27 12:50:00,68.06,68.1,68.04,68.08,12952.0,68.06,68.1,68.04,68.08,12952.0
2024-03-27 12:55:00,68.08,68.11,68.05,68.06,17910.0,68.08,68.11,68.05,68.06,17910.0
2024-03-27 13:00:00,68.07,68.13,68.05,68.11,17433.0,68.07,68.13,68.05,68.11,17433.0
2024-03-27 13:05:00,68.11,68.14,68.1,68.11,8323.0,68.11,68.14,68.1,68.11,8323.0
2024-03-27 13:10:00,68.11,68.11,68.05,68.1,11485.0,68.11,68.11,68.05,68.1,11485.0
2024-03-27 13:15:00,68.1,68.15,68.07,68.14,66325.0,68.1,68.15,68.07,68.14,66325.0
2024-03-27 13:20:00,68.15,68.18,68.14,68.18,12200.0,68.15,68.18,68.14,68.18,12200.0
2024-03-27 13:25:00,68.17,68.24,68.17,68.23,29906.0,68.17,68.24,68.17,68.23,29906.0
2024-03-27 13:30:00,68.23,68.23,68.14,68.16,11504.0,68.23,68.23,68.14,68.16,11504.0
2024-03-27 13:35:00,68.15,68.2,68.14,68.14,12202.0,68.15,68.2,68.14,68.14,12202.0
2024-03-27 13:40:00,68.15,68.18,68.13,68.14,16479.0,68.15,68.18,68.13,68.14,16479.0
2024-03-27 13:45:00,68.14,68.16,68.14,68.16,15559.0,68.14,68.16,68.14,68.16,15559.0
2024-03-27 13:50:00,68.16,68.18,68.11,68.13,20519.0,68.16,68.18,68.11,68.13,20519.0
2024-03-27 13:55:00,68.13,68.16,68.12,68.16,19920.0,68.13,68.16,68.12,68.16,19920.0
2024-03-27 14:00:00,68.16,68.19,68.15,68.17,10323.0,68.16,68.19,68.15,68.17,10323.0
2024-03-27 14:05:00,68.18,68.22,68.17,68.21,25500.0,68.18,68.22,68.17,68.21,25500.0
2024-03-27 14:10:00,68.2,68.32,68.2,68.31,36671.0,68.2,68.32,68.2,68.31,36671.0
2024-03-27 14:15:00,68.31,68.33,68.26,68.3,42556.0,68.31,68.33,68.26,68.3,42556.0
2024-03-27 14:20:00,68.3,68.34,68.29,68.31,10735.0,68.3,68.34,68.29,68.31,10735.0
2024-03-27 14:25:00,68.31,68.33,68.29,68.32,20302.0,68.31,68.33,68.29,68.32,20302.0
2024-03-27 14:30:00,68.32,68.38,68.31,68.36,31490.0,68.32,68.38,68.31,68.36,31490.0
2024-03-27 14:35:00,68.36,68.4,68.34,68.39,31519.0,68.36,68.4,68.34,68.39,31519.0
2024-03-27 14:40:00,68.39,68.45,68.36,68.41,43100.0,68.39,68.45,68.36,68.41,43100.0
2024-03-27 14:45:00,68.4,68.4,68.26,68.26,19486.0,68.4,68.4,68.26,68.26,19486.0
2024-03-27 14:50:00,68.26,68.3,68.24,68.3,11178.0,68.26,68.3,68.24,68.3,11178.0
2024-03-27 14:55:00,68.3,68.34,68.29,68.34,17544.0,68.3,68.34,68.29,68.34,17544.0
2024-03-27 15:00:00,68.34,68.39,68.33,68.34,25053.0,68.34,68.39,68.33,68.34,25053.0
2024-03-27 15:05:00,68.35,68.38,68.34,68.34,21176.0,68.35,68.38,68.34,68.34,21176.0
2024-03-27 15:10:00,68.34,68.35,68.29,68.34,33162.0,68.34,68.35,68.29,68.34,33162.0
2024-03-27 15:15:00,68.34,68.34,68.26,68.27,21429.0,68.34,68.34,68.26,68.27,21429.0
2024-03-27 15:20:00,68.28,68.34,68.27,68.33,27288.0,68.28,68.34,68.27,68.33,27288.0
2024-03-27 15:25:00,68.33,68.39,68.32,68.37,31000.0,68.33,68.39,68.32,68.37,31000.0
2024-03-27 15:30:00,68.38,68.44,68.35,68.38,29353.0,68.38,68.44,68.35,68.38,29353.0
2024-03-27 15:35:00,68.39,68.52,68.39,68.51,37040.0,68.39,68.52,68.39,68.51,37040.0
2024-03-27 15:40:00,68.52,68.61,68.51,68.61,56951.0,68.52,68.61,68.51,68.61,56951.0
2024-03-27 15:45:00,68.61,68.62,68.47,68.47,75095.0,68.61,68.62,68.47,68.47,75095.0
2024-03-27 15:50:00,68.47,68.6,68.45,68.58,119205.0,68.47,68.6,68.45,68.58,119205.0
2024-03-27 15:55:00,68.58,68.66,68.55,68.66,267878.0,68.58,68.66,68.55,68.66,267878.0
2024-03-28 09:30:00,68.72,68.8,68.48,68.51,79945.0,68.72,68.8,68.48,68.51,79945.0
2024-03-28 09:35:00,68.51,68.51,68.33,68.34,19214.0,68.51,68.51,68.33,68.34,19214.0
2024-03-28 09:40:00,68.34,68.45,68.34,68.38,10565.0,68.34,68.45,68.34,68.38,10565.0
2024-03-28 09:45:00,68.37,68.52,68.33,68.52,23707.0,68.37,68.52,68.33,68.52,23707.0
2024-03-28 09:50:00,68.51,68.53,68.43,68.49,20592.0,68.51,68.53,68.43,68.49,20592.0
2024-03-28 09:55:00,68.5,68.54,68.47,68.48,32738.0,68.5,68.54,68.47,68.48,32738.0
2024-03-28 10:00:00,68.48,68.56,68.48,68.56,28001.0,68.48,68.56,68.48,68.56,28001.0
2024-03-28 10:05:00,68.56,68.62,68.53,68.59,14865.0,68.56,68.62,68.53,68.59,14865.0
2024-03-28 10:10:00,68.59,68.69,68.59,68.59,16356.0,68.59,68.69,68.59,68.59,16356.0
2024-03-28 10:15:00,68.58,68.68,68.57,68.66,41853.0,68.58,68.68,68.57,68.66,41853.0
2024-03-28 10:20:00,68.66,68.75,68.66,68.72,24319.0,68.66,68.75,68.66,68.72,24319.0
2024-03-28 10:25:00,68.73,68.73,68.67,68.69,12642.0,68.73,68.73,68.67,68.69,12642.0
2024-03-28 10:30:00,68.68,68.71,68.65,68.7,12447.0,68.68,68.71,68.65,68.7,12447.0
2024-03-28 10:35:00,68.71,68.72,68.67,68.69,36734.0,68.71,68.72,68.67,68.69,36734.0
2024-03-28 10:40:00,68.69,68.72,68.67,68.67,18474.0,68.69,68.72,68.67,68.67,18474.0
2024-03-28 10:45:00,68.66,68.71,68.65,68.65,16561.0,68.66,68.71,68.65,68.65,16561.0
2024-03-28 10:50:00,68.66,68.67,68.6,68.6,16914.0,68.66,68.67,68.6,68.6,16914.0
2024-03-28 10:55:00,68.6,68.66,68.59,68.61,33891.0,68.6,68.66,68.59,68.61,33891.0
2024-03-28 11:00:00,68.62,68.64,68.59,68.63,17594.0,68.62,68.64,68.59,68.63,17594.0
2024-03-28 11:05:00,68.62,68.64,68.59,68.6,16704.0,68.62,68.64,68.59,68.6,16704.0
2024-03-28 11:10:00,68.61,68.65,68.57,68.65,30137.0,68.61,68.65,68.57,68.65,30137.0
2024-03-28 11:15:00,68.66,68.71,68.65,68.7,28989.0,68.66,68.71,68.65,68.7,28989.0
2024-03-28 11:20:00,68.7,68.71,68.64,68.65,9934.0,68.7,68.71,68.64,68.65,9934.0
2024-03-28 11:25:00,68.65,68.65,68.59,68.62,20249.0,68.65,68.65,68.59,68.62,20249.0
2024-03-28 11:30:00,68.62,68.63,68.53,68.57,32032.0,68.62,68.63,68.53,68.57,32032.0
2024-03-28 11:35:00,68.58,68.62,68.56,68.61,17384.0,68.58,68.62,68.56,68.61,17384.0
2024-03-28 11:40:00,68.61,68.65,68.61,68.61,11885.0,68.61,68.65,68.61,68.61,11885.0
2024-03-28 11:45:00,68.59,68.65,68.57,68.64,25856.0,68.59,68.65,68.57,68.64,25856.0
2024-03-28 11:50:00,68.64,68.72,68.63,68.7,22746.0,68.64,68.72,68.63,68.7,22746.0
2024-03-28 11:55:00,68.7,68.72,68.65,68.71,15002.0,68.7,68.72,68.65,68.71,15002.0
2024-03-28 12:00:00,68.71,68.72,68.66,68.69,16805.0,68.71,68.72,68.66,68.69,16805.0
2024-03-28 12:05:00,68.69,68.72,68.67,68.69,21967.0,68.69,68.72,68.67,68.69,21967.0
2024-03-28 12:10:00,68.69,68.71,68.65,68.69,12578.0,68.69,68.71,68.65,68.69,12578.0
2024-03-28 12:15:00,68.7,68.72,68.67,68.72,23188.0,68.7,68.72,68.67,68.72,23188.0
2024-03-28 12:20:00,68.71,68.74,68.67,68.68,25004.0,68.71,68.74,68.67,68.68,25004.0
2024-03-28 12:25:00,68.68,68.71,68.67,68.7,27014.0,68.68,68.71,68.67,68.7,27014.0
2024-03-28 12:30:00,68.7,68.71,68.65,68.67,21173.0,68.7,68.71,68.65,68.67,21173.0
2024-03-28 12:35:00,68.66,68.68,68.62,68.62,26562.0,68.66,68.68,68.62,68.62,26562.0
2024-03-28 12:40:00,68.61,68.64,68.57,68.59,23927.0,68.61,68.64,68.57,68.59,23927.0
2024-03-28 12:45:00,68.58,68.58,68.54,68.56,30357.0,68.58,68.58,68.54,68.56,30357.0
2024-03-28 12:50:00,68.56,68.57,68.52,68.53,30509.0,68.56,68.57,68.52,68.53,30509.0
2024-03-28 12:55:00,68.53,68.54,68.49,68.52,21987.0,68.53,68.54,68.49,68.52,21987.0
2024-03-28 13:00:00,68.52,68.53,68.48,68.53,24334.0,68.52,68.53,68.48,68.53,24334.0
2024-03-28 13:05:00,68.53,68.6,68.53,68.59,16357.0,68.53,68.6,68.53,68.59,16357.0
2024-03-28 13:10:00,68.58,68.63,68.57,68.62,12826.0,68.58,68.63,68.57,68.62,12826.0
2024-03-28 13:15:00,68.62,68.63,68.55,68.59,18793.0,68.62,68.63,68.55,68.59,18793.0
2024-03-28 13:20:00,68.59,68.62,68.58,68.6,16494.0,68.59,68.62,68.58,68.6,16494.0
2024-03-28 13:25:00,68.6,68.64,68.58,68.64,15287.0,68.6,68.64,68.58,68.64,15287.0
2024-03-28 13:30:00,68.64,68.64,68.61,68.63,14754.0,68.64,68.64,68.61,68.63,14754.0
2024-03-28 13:35:00,68.63,68.65,68.61,68.63,20023.0,68.63,68.65,68.61,68.63,20023.0
2024-03-28 13:40:00,68.63,68.64,68.61,68.64,9168.0,68.63,68.64,68.61,68.64,9168.0
2024-03-28 13:45:00,68.63,68.65,68.6,68.63,15453.0,68.63,68.65,68.6,68.63,15453.0
2024-03-28 13:50:00,68.64,68.66,68.55,68.56,15245.0,68.64,68.66,68.55,68.56,15245.0
2024-03-28 13:55:00,68.57,68.61,68.56,68.59,8692.0,68.57,68.61,68.56,68.59,8692.0
2024-03-28 14:00:00,68.59,68.63,68.57,68.62,18710.0,68.59,68.63,68.57,68.62,18710.0
2024-03-28 14:05:00,68.61,68.62,68.56,68.59,21969.0,68.61,68.62,68.56,68.59,21969.0
2024-03-28 14:10:00,68.58,68.6,68.57,68.58,20724.0,68.58,68.6,68.57,68.58,20724.0
2024-03-28 14:15:00,68.58,68.6,68.57,68.59,18198.0,68.58,68.6,68.57,68.59,18198.0
2024-03-28 14:20:00,68.59,68.6,68.58,68.6,14444.0,68.59,68.6,68.58,68.6,14444.0
2024-03-28 14:25:00,68.6,68.6,68.58,68.59,15897.0,68.6,68.6,68.58,68.59,15897.0
2024-03-28 14:30:00,68.59,68.6,68.53,68.59,25569.0,68.59,68.6,68.53,68.59,25569.0
2024-03-28 14:35:00,68.59,68.65,68.57,68.65,35947.0,68.59,68.65,68.57,68.65,35947.0
2024-03-28 14:40:00,68.65,68.7,68.65,68.67,24975.0,68.65,68.7,68.65,68.67,24975.0
2024-03-28 14:45:00,68.67,68.71,68.65,68.71,23711.0,68.67,68.71,68.65,68.71,23711.0
2024-03-28 14:50:00,68.7,68.72,68.67,68.72,22989.0,68.7,68.72,68.67,68.72,22989.0
2024-03-28 14:55:00,68.72,68.81,68.71,68.78,36379.0,68.72,68.81,68.71,68.78,36379.0
2024-03-28 15:00:00,68.79,68.83,68.74,68.75,30473.0,68.79,68.83,68.74,68.75,30473.0
2024-03-28 15:05:00,68.75,68.77,68.72,68.77,34876.0,68.75,68.77,68.72,68.77,34876.0
2024-03-28 15:10:00,68.77,68.8,68.75,68.75,19820.0,68.77,68.8,68.75,68.75,19820.0
2024-03-28 15:15:00,68.76,68.82,68.75,68.81,36487.0,68.76,68.82,68.75,68.81,36487.0
2024-03-28 15:20:00,68.81,68.84,68.78,68.8,86869.0,68.81,68.84,68.78,68.8,86869.0
2024-03-28 15:25:00,68.8,68.89,68.8,68.88,36399.0,68.8,68.89,68.8,68.88,36399.0
2024-03-28 15:30:00,68.88,68.92,68.87,68.89,70937.0,68.88,68.92,68.87,68.89,70937.0
2024-03-28 15:35:00,68.89,68.91,68.8,68.81,76130.0,68.89,68.91,68.8,68.81,76130.0
2024-03-28 15:40:00,68.81,68.84,68.7,68.72,44148.0,68.81,68.84,68.7,68.72,44148.0
2024-03-28 15:45:00,68.72,68.77,68.7,68.75,63972.0,68.72,68.77,68.7,68.75,63972.0
2024-03-28 15:50:00,68.75,68.81,68.68,68.74,152770.0,68.75,68.81,68.68,68.74,152770.0
2024-03-28 15:55:00,68.74,68.77,68.49,68.49,742128.0,68.74,68.77,68.49,68.49,742128.0
2024-04-01 09:30:00,68.42,68.53,68.25,68.5,105598.0,68.42,68.53,68.25,68.5,105598.0
2024-04-01 09:35:00,68.53,68.54,68.35,68.45,50328.0,68.53,68.54,68.35,68.45,50328.0
2024-04-01 09:40:00,68.44,68.46,68.19,68.24,27831.0,68.44,68.46,68.19,68.24,27831.0
2024-04-01 09:45:00,68.23,68.25,68.09,68.11,27291.0,68.23,68.25,68.09,68.11,27291.0
2024-04-01 09:50:00,68.11,68.21,68.09,68.17,16815.0,68.11,68.21,68.09,68.17,16815.0
2024-04-01 09:55:00,68.17,68.21,68.14,68.14,15716.0,68.17,68.21,68.14,68.14,15716.0
2024-04-01 10:00:00,68.14,68.2,68.11,68.15,22694.0,68.14,68.2,68.11,68.15,22694.0
2024-04-01 10:05:00,68.16,68.41,68.15,68.4,51773.0,68.16,68.41,68.15,68.4,51773.0
2024-04-01 10:10:00,68.39,68.41,68.31,68.31,13350.0,68.39,68.41,68.31,68.31,13350.0
2024-04-01 10:15:00,68.31,68.33,68.26,68.33,18006.0,68.31,68.33,68.26,68.33,18006.0
2024-04-01 10:20:00,68.32,68.33,68.26,68.31,16796.0,68.32,68.33,68.26,68.31,16796.0
2024-04-01 10:25:00,68.31,68.37,68.3,68.34,17467.0,68.31,68.37,68.3,68.34,17467.0
2024-04-01 10:30:00,68.34,68.34,68.25,68.26,17789.0,68.34,68.34,68.25,68.26,17789.0
2024-04-01 10:35:00,68.25,68.27,68.2,68.25,26616.0,68.25,68.27,68.2,68.25,26616.0
2024-04-01 10:40:00,68.24,68.28,68.21,68.23,21705.0,68.24,68.28,68.21,68.23,21705.0
2024-04-01 10:45:00,68.23,68.26,68.22,68.26,10887.0,68.23,68.26,68.22,68.26,10887.0
2024-04-01 10:50:00,68.26,68.37,68.25,68.32,18739.0,68.26,68.37,68.25,68.32,18739.0
2024-04-01 10:55:00,68.31,68.32,68.25,68.29,14266.0,68.31,68.32,68.25,68.29,14266.0
2024-04-01 11:00:00,68.31,68.31,68.24,68.25,14886.0,68.31,68.31,68.24,68.25,14886.0
2024-04-01 11:05:00,68.25,68.26,68.2,68.24,21645.0,68.25,68.26,68.2,68.24,21645.0
2024-04-01 11:10:00,68.25,68.31,68.22,68.31,13484.0,68.25,68.31,68.22,68.31,13484.0
2024-04-01 11:15:00,68.31,68.33,68.25,68.29,15565.0,68.31,68.33,68.25,68.29,15565.0
2024-04-01 11:20:00,68.28,68.3,68.23,68.29,14251.0,68.28,68.3,68.23,68.29,14251.0
2024-04-01 11:25:00,68.28,68.31,68.24,68.26,17693.0,68.28,68.31,68.24,68.26,17693.0
2024-04-01 11:30:00,68.25,68.26,68.21,68.23,12087.0,68.25,68.26,68.21,68.23,12087.0
2024-04-01 11:35:00,68.23,68.24,68.14,68.15,21558.0,68.23,68.24,68.14,68.15,21558.0
2024-04-01 11:40:00,68.16,68.16,68.14,68.15,10865.0,68.16,68.16,68.14,68.15,10865.0
2024-04-01 11:45:00,68.15,68.17,68.1,68.17,17243.0,68.15,68.17,68.1,68.17,17243.0
2024-04-01 11:50:00,68.17,68.17,68.11,68.12,14081.0,68.17,68.17,68.11,68.12,14081.0
2024-04-01 11:55:00,68.13,68.17,68.1,68.16,14398.0,68.13,68.17,68.1,68.16,14398.0
2024-04-01 12:00:00,68.17,68.21,68.13,68.18,34301.0,68.17,68.21,68.13,68.18,34301.0
2024-04-01 12:05:00,68.17,68.2,68.08,68.09,21366.0,68.17,68.2,68.08,68.09,21366.0
2024-04-01 12:10:00,68.09,68.09,68.02,68.03,18200.0,68.09,68.09,68.02,68.03,18200.0
2024-04-01 12:15:00,68.03,68.06,68.01,68.03,20456.0,68.03,68.06,68.01,68.03,20456.0
2024-04-01 12:20:00,68.03,68.07,67.99,68.06,17585.0,68.03,68.07,67.99,68.06,17585.0
2024-04-01 12:25:00,68.08,68.08,68.06,68.07,13350.0,68.08,68.08,68.06,68.07,13350.0
2024-04-01 12:30:00,68.06,68.11,68.06,68.1,10803.0,68.06,68.11,68.06,68.1,10803.0
2024-04-01 12:35:00,68.11,68.18,68.09,68.17,14931.0,68.11,68.18,68.09,68.17,14931.0
2024-04-01 12:40:00,68.17,68.23,68.17,68.2,16039.0,68.17,68.23,68.17,68.2,16039.0
2024-04-01 12:45:00,68.2,68.21,68.16,68.18,8979.0,68.2,68.21,68.16,68.18,8979.0
2024-04-01 12:50:00,68.19,68.19,68.17,68.19,7738.0,68.19,68.19,68.17,68.19,7738.0
2024-04-01 12:55:00,68.19,68.2,68.18,68.19,15021.0,68.19,68.2,68.18,68.19,15021.0
2024-04-01 13:00:00,68.18,68.19,68.11,68.12,18455.0,68.18,68.19,68.11,68.12,18455.0
2024-04-01 13:05:00,68.12,68.13,68.09,68.11,12264.0,68.12,68.13,68.09,68.11,12264.0
2024-04-01 13:10:00,68.11,68.11,68.05,68.06,10591.0,68.11,68.11,68.05,68.06,10591.0
2024-04-01 13:15:00,68.06,68.07,68.0,68.01,11229.0,68.06,68.07,68.0,68.01,11229.0
2024-04-01 13:20:00,68.01,68.02,67.98,68.02,15579.0,68.01,68.02,67.98,68.02,15579.0
2024-04-01 13:25:00,68.01,68.1,68.01,68.09,12003.0,68.01,68.1,68.01,68.09,12003.0
2024-04-01 13:30:00,68.09,68.1,68.03,68.06,9431.0,68.09,68.1,68.03,68.06,9431.0
2024-04-01 13:35:00,68.05,68.07,68.01,68.06,24659.0,68.05,68.07,68.01,68.06,24659.0
2024-04-01 13:40:00,68.06,68.09,68.04,68.09,9910.0,68.06,68.09,68.04,68.09,9910.0
2024-04-01 13:45:00,68.08,68.09,68.07,68.08,7740.0,68.08,68.09,68.07,68.08,7740.0
2024-04-01 13:50:00,68.07,68.11,68.05,68.11,9236.0,68.07,68.11,68.05,68.11,9236.0
2024-04-01 13:55:00,68.11,68.11,68.08,68.11,10222.0,68.11,68.11,68.08,68.11,10222.0
2024-04-01 14:00:00,68.11,68.11,68.06,68.07,9012.0,68.11,68.11,68.06,68.07,9012.0
2024-04-01 14:05:00,68.07,68.1,68.04,68.05,13676.0,68.07,68.1,68.04,68.05,13676.0
2024-04-01 14:10:00,68.05,68.07,68.02,68.06,17125.0,68.05,68.07,68.02,68.06,17125.0
2024-04-01 14:15:00,68.06,68.1,68.05,68.09,7954.0,68.06,68.1,68.05,68.09,7954.0
2024-04-01 14:20:00,68.09,68.1,68.06,68.09,9533.0,68.09,68.1,68.06,68.09,9533.0
2024-04-01 14:25:00,68.1,68.11,68.06,68.08,58131.0,68.1,68.11,68.06,68.08,58131.0
2024-04-01 14:30:00,68.08,68.09,68.06,68.07,10439.0,68.08,68.09,68.06,68.07,10439.0
2024-04-01 14:35:00,68.06,68.07,68.03,68.04,9338.0,68.06,68.07,68.03,68.04,9338.0
2024-04-01 14:40:00,68.05,68.1,68.04,68.09,13910.0,68.05,68.1,68.04,68.09,13910.0
2024-04-01 14:45:00,68.08,68.08,68.02,68.03,21767.0,68.08,68.08,68.02,68.03,21767.0
2024-04-01 14:50:00,68.03,68.03,67.98,67.98,11490.0,68.03,68.03,67.98,67.98,11490.0
2024-04-01 14:55:00,67.98,67.99,67.91,67.93,25479.0,67.98,67.99,67.91,67.93,25479.0
2024-04-01 15:00:00,67.92,67.98,67.9,67.98,25901.0,67.92,67.98,67.9,67.98,25901.0
2024-04-01 15:05:00,67.98,68.0,67.97,67.98,12935.0,67.98,68.0,67.97,67.98,12935.0
2024-04-01 15:10:00,67.98,68.0,67.96,67.97,17745.0,67.98,68.0,67.96,67.97,17745.0
2024-04-01 15:15:00,67.97,67.97,67.93,67.94,26188.0,67.97,67.97,67.93,67.94,26188.0
2024-04-01 15:20:00,67.94,67.99,67.93,67.98,24980.0,67.94,67.99,67.93,67.98,24980.0
2024-04-01 15:25:00,67.98,68.01,67.97,68.0,19482.0,67.98,68.01,67.97,68.0,19482.0
2024-04-01 15:30:00,68.0,68.09,67.99,68.06,37215.0,68.0,68.09,67.99,68.06,37215.0
2024-04-01 15:35:00,68.06,68.06,68.01,68.03,16357.0,68.06,68.06,68.01,68.03,16357.0
2024-04-01 15:40:00,68.03,68.08,68.03,68.06,27437.0,68.03,68.08,68.03,68.06,27437.0
2024-04-01 15:45:00,68.06,68.09,68.05,68.06,39915.0,68.06,68.09,68.05,68.06,39915.0
2024-04-01 15:50:00,68.07,68.11,68.05,68.1,90931.0,68.07,68.11,68.05,68.1,90931.0
2024-04-01 15:55:00,68.1,68.13,68.07,68.1,235170.0,68.1,68.13,68.07,68.1,235170.0
2024-04-02 09:30:00,67.69,67.92,67.4,67.78,95127.0,67.69,67.92,67.4,67.78,95127.0
2024-04-02 09:35:00,67.78,67.85,67.57,67.58,76650.0,67.78,67.85,67.57,67.58,76650.0
2024-04-02 09:40:00,67.58,67.77,67.58,67.73,57525.0,67.58,67.77,67.58,67.73,57525.0
2024-04-02 09:45:00,67.73,67.74,67.62,67.67,42785.0,67.73,67.74,67.62,67.67,42785.0
2024-04-02 09:50:00,67.67,67.71,67.61,67.64,29924.0,67.67,67.71,67.61,67.64,29924.0
2024-04-02 09:55:00,67.63,67.63,67.49,67.59,26637.0,67.63,67.63,67.49,67.59,26637.0
2024-04-02 10:00:00,67.58,67.59,67.37,67.38,53038.0,67.58,67.59,67.37,67.38,53038.0
2024-04-02 10:05:00,67.38,67.41,67.26,67.31,37331.0,67.38,67.41,67.26,67.31,37331.0
2024-04-02 10:10:00,67.32,67.34,67.09,67.2,53287.0,67.32,67.34,67.09,67.2,53287.0
2024-04-02 10:15:00,67.19,67.38,67.18,67.38,37175.0,67.19,67.38,67.18,67.38,37175.0
2024-04-02 10:20:00,67.39,67.47,67.38,67.42,11942.0,67.39,67.47,67.38,67.42,11942.0
2024-04-02 10:25:00,67.41,67.47,67.34,67.4,25366.0,67.41,67.47,67.34,67.4,25366.0
2024-04-02 10:30:00,67.4,67.54,67.38,67.53,8518.0,67.4,67.54,67.38,67.53,8518.0
2024-04-02 10:35:00,67.55,67.6,67.51,67.59,14668.0,67.55,67.6,67.51,67.59,14668.0
2024-04-02 10:40:00,67.58,67.64,67.49,67.5,655935.0,67.58,67.64,67.49,67.5,655935.0
2024-04-02 10:45:00,67.51,67.51,67.38,67.39,29003.0,67.51,67.51,67.38,67.39,29003.0
2024-04-02 10:50:00,67.39,67.43,67.38,67.39,36235.0,67.39,67.43,67.38,67.39,36235.0
2024-04-02 10:55:00,67.39,67.42,67.35,67.35,30779.0,67.39,67.42,67.35,67.35,30779.0
2024-04-02 11:00:00,67.35,67.41,67.33,67.4,32839.0,67.35,67.41,67.33,67.4,32839.0
2024-04-02 11:05:00,67.4,67.48,67.39,67.46,9188.0,67.4,67.48,67.39,67.46,9188.0
2024-04-02 11:10:00,67.46,67.46,67.4,67.44,43630.0,67.46,67.46,67.4,67.44,43630.0
2024-04-02 11:15:00,67.43,67.53,67.39,67.48,28606.0,67.43,67.53,67.39,67.48,28606.0
2024-04-02 11:20:00,67.49,67.52,67.45,67.5,20493.0,67.49,67.52,67.45,67.5,20493.0
2024-04-02 11:25:00,67.5,67.61,67.48,67.6,19499.0,67.5,67.61,67.48,67.6,19499.0
2024-04-02 11:30:00,67.6,67.7,67.59,67.66,22745.0,67.6,67.7,67.59,67.66,22745.0
2024-04-02 11:35:00,67.66,67.67,67.57,67.6,24961.0,67.66,67.67,67.57,67.6,24961.0
2024-04-02 11:40:00,67.61,67.68,67.6,67.66,13207.0,67.61,67.68,67.6,67.66,13207.0
2024-04-02 11:45:00,67.66,67.66,67.61,67.63,15585.0,67.66,67.66,67.61,67.63,15585.0
2024-04-02 11:50:00,67.63,67.67,67.61,67.64,19754.0,67.63,67.67,67.61,67.64,19754.0
2024-04-02 11:55:00,67.63,67.7,67.62,67.69,23032.0,67.63,67.7,67.62,67.69,23032.0
2024-04-02 12:00:00,67.7,67.7,67.65,67.68,15288.0,67.7,67.7,67.65,67.68,15288.0
2024-04-02 12:05:00,67.67,67.69,67.61,67.65,16803.0,67.67,67.69,67.61,67.65,16803.0
2024-04-02 12:10:00,67.65,67.66,67.63,67.65,17147.0,67.65,67.66,67.63,67.65,17147.0
2024-04-02 12:15:00,67.64,67.67,67.58,67.59,14627.0,67.64,67.67,67.58,67.59,14627.0
2024-04-02 12:20:00,67.59,67.64,67.57,67.62,19897.0,67.59,67.64,67.57,67.62,19897.0
2024-04-02 12:25:00,67.63,67.69,67.63,67.67,10926.0,67.63,67.69,67.63,67.67,10926.0
2024-04-02 12:30:00,67.67,67.7,67.66,67.69,12466.0,67.67,67.7,67.66,67.69,12466.0
2024-04-02 12:35:00,67.7,67.71,67.68,67.7,14193.0,67.7,67.71,67.68,67.7,14193.0
2024-04-02 12:40:00,67.7,67.72,67.67,67.67,27493.0,67.7,67.72,67.67,67.67,27493.0
2024-04-02 12:45:00,67.66,67.68,67.6,67.6,96636.0,67.66,67.68,67.6,67.6,96636.0
2024-04-02 12:50:00,67.58,67.58,67.49,67.51,17380.0,67.58,67.58,67.49,67.51,17380.0
2024-04-02 12:55:00,67.51,67.54,67.48,67.52,15085.0,67.51,67.54,67.48,67.52,15085.0
2024-04-02 13:00:00,67.52,67.54,67.51,67.53,7367.0,67.52,67.54,67.51,67.53,7367.0
2024-04-02 13:05:00,67.51,67.51,67.42,67.42,12903.0,67.51,67.51,67.42,67.42,12903.0
2024-04-02 13:10:00,67.42,67.45,67.38,67.39,7818.0,67.42,67.45,67.38,67.39,7818.0
2024-04-02 13:15:00,67.39,67.41,67.36,67.37,15804.0,67.39,67.41,67.36,67.37,15804.0
2024-04-02 13:20:00,67.37,67.42,67.36,67.39,28943.0,67.37,67.42,67.36,67.39,28943.0
2024-04-02 13:25:00,67.4,67.45,67.4,67.44,8097.0,67.4,67.45,67.4,67.44,8097.0
2024-04-02 13:30:00,67.43,67.48,67.42,67.48,7538.0,67.43,67.48,67.42,67.48,7538.0
2024-04-02 13:35:00,67.48,67.5,67.45,67.46,7167.0,67.48,67.5,67.45,67.46,7167.0
2024-04-02 13:40:00,67.45,67.5,67.45,67.46,13434.0,67.45,67.5,67.45,67.46,13434.0
2024-04-02 13:45:00,67.45,67.49,67.43,67.46,10955.0,67.45,67.49,67.43,67.46,10955.0
2024-04-02 13:50:00,67.47,67.48,67.43,67.47,8470.0,67.47,67.48,67.43,67.47,8470.0
2024-04-02 13:55:00,67.48,67.51,67.46,67.48,14714.0,67.48,67.51,67.46,67.48,14714.0
2024-04-02 14:00:00,67.48,67.49,67.4,67.42,41189.0,67.48,67.49,67.4,67.42,41189.0
2024-04-02 14:05:00,67.41,67.44,67.37,67.42,14496.0,67.41,67.44,67.37,67.42,14496.0
2024-04-02 14:10:00,67.41,67.44,67.41,67.43,7093.0,67.41,67.44,67.41,67.43,7093.0
2024-04-02 14:15:00,67.43,67.52,67.42,67.52,10699.0,67.43,67.52,67.42,67.52,10699.0
2024-04-02 14:20:00,67.53,67.54,67.48,67.51,13200.0,67.53,67.54,67.48,67.51,13200.0
2024-04-02 14:25:00,67.52,67.55,67.51,67.52,15290.0,67.52,67.55,67.51,67.52,15290.0
2024-04-02 14:30:00,67.52,67.56,67.51,67.51,10847.0,67.52,67.56,67.51,67.51,10847.0
2024-04-02 14:35:00,67.51,67.53,67.47,67.52,40475.0,67.51,67.53,67.47,67.52,40475.0
2024-04-02 14:40:00,67.51,67.51,67.42,67.43,19140.0,67.51,67.51,67.42,67.43,19140.0
2024-04-02 14:45:00,67.44,67.44,67.39,67.43,13466.0,67.44,67.44,67.39,67.43,13466.0
2024-04-02 14:50:00,67.42,67.44,67.39,67.41,38502.0,67.42,67.44,67.39,67.41,38502.0
2024-04-02 14:55:00,67.42,67.43,67.37,67.4,11392.0,67.42,67.43,67.37,67.4,11392.0
2024-04-02 15:00:00,67.39,67.43,67.38,67.43,48699.0,67.39,67.43,67.38,67.43,48699.0
2024-04-02 15:05:00,67.43,67.51,67.43,67.47,30768.0,67.43,67.51,67.43,67.47,30768.0
2024-04-02 15:10:00,67.47,67.47,67.34,67.34,24486.0,67.47,67.47,67.34,67.34,24486.0
2024-04-02 15:15:00,67.34,67.35,67.31,67.33,22630.0,67.34,67.35,67.31,67.33,22630.0
2024-04-02 15:20:00,67.33,67.37,67.31,67.36,42816.0,67.33,67.37,67.31,67.36,42816.0
2024-04-02 15:25:00,67.36,67.38,67.33,67.34,37179.0,67.36,67.38,67.33,67.34,37179.0
2024-04-02 15:30:00,67.35,67.43,67.33,67.39,30227.0,67.35,67.43,67.33,67.39,30227.0
2024-04-02 15:35:00,67.4,67.45,67.35,67.36,27750.0,67.4,67.45,67.35,67.36,27750.0
2024-04-02 15:40:00,67.35,67.38,67.3,67.36,34860.0,67.35,67.38,67.3,67.36,34860.0
2024-04-02 15:45:00,67.36,67.43,67.35,67.39,41356.0,67.36,67.43,67.35,67.39,41356.0
2024-04-02 15:50:00,67.39,67.43,67.35,67.41,58840.0,67.39,67.43,67.35,67.41,58840.0
2024-04-02 15:55:00,67.41,67.47,67.3,67.46,304089.0,67.41,67.47,67.3,67.46,304089.0
2024-04-03 09:30:00,67.7,68.22,67.56,68.11,98276.0,67.7,68.22,67.56,68.11,98276.0
2024-04-03 09:35:00,68.12,68.19,67.69,67.69,75577.0,68.12,68.19,67.69,67.69,75577.0
2024-04-03 09:40:00,67.69,67.82,67.66,67.76,43219.0,67.69,67.82,67.66,67.76,43219.0
2024-04-03 09:45:00,67.77,67.84,67.75,67.75,20827.0,67.77,67.84,67.75,67.75,20827.0
2024-04-03 09:50:00,67.75,67.82,67.73,67.76,24540.0,67.75,67.82,67.73,67.76,24540.0
2024-04-03 09:55:00,67.75,67.85,67.74,67.84,42663.0,67.75,67.85,67.74,67.84,42663.0
2024-04-03 10:00:00,67.86,68.2,67.84,68.19,129043.0,67.86,68.2,67.84,68.19,129043.0
2024-04-03 10:05:00,68.19,68.32,68.13,68.23,28425.0,68.19,68.32,68.13,68.23,28425.0
2024-04-03 10:10:00,68.22,68.23,68.14,68.2,33564.0,68.22,68.23,68.14,68.2,33564.0
2024-04-03 10:15:00,68.21,68.24,68.14,68.17,289217.0,68.21,68.24,68.14,68.17,289217.0
2024-04-03 10:20:00,68.17,68.18,68.08,68.09,24730.0,68.17,68.18,68.08,68.09,24730.0
2024-04-03 10:25:00,68.08,68.1,68.03,68.05,13925.0,68.08,68.1,68.03,68.05,13925.0
2024-04-03 10:30:00,68.06,68.14,68.05,68.08,19278.0,68.06,68.14,68.05,68.08,19278.0
2024-04-03 10:35:00,68.08,68.18,68.08,68.14,32459.0,68.08,68.18,68.08,68.14,32459.0
2024-04-03 10:40:00,68.15,68.15,68.05,68.05,23361.0,68.15,68.15,68.05,68.05,23361.0
2024-04-03 10:45:00,68.05,68.11,68.04,68.09,45974.0,68.05,68.11,68.04,68.09,45974.0
2024-04-03 10:50:00,68.09,68.15,68.07,68.08,21230.0,68.09,68.15,68.07,68.08,21230.0
2024-04-03 10:55:00,68.07,68.12,68.05,68.06,29274.0,68.07,68.12,68.05,68.06,29274.0
2024-04-03 11:00:00,68.05,68.16,68.04,68.16,30202.0,68.05,68.16,68.04,68.16,30202.0
2024-04-03 11:05:00,68.17,68.27,68.15,68.26,51368.0,68.17,68.27,68.15,68.26,51368.0
2024-04-03 11:10:00,68.25,68.26,68.19,68.23,38726.0,68.25,68.26,68.19,68.23,38726.0
2024-04-03 11:15:00,68.23,68.31,68.22,68.23,42880.0,68.23,68.31,68.22,68.23,42880.0
2024-04-03 11:20:00,68.22,68.31,68.22,68.3,20909.0,68.22,68.31,68.22,68.3,20909.0
2024-04-03 11:25:00,68.29,68.29,68.18,68.21,54582.0,68.29,68.29,68.18,68.21,54582.0
2024-04-03 11:30:00,68.21,68.33,68.21,68.32,73469.0,68.21,68.33,68.21,68.32,73469.0
2024-04-03 11:35:00,68.32,68.36,68.29,68.33,35726.0,68.32,68.36,68.29,68.33,35726.0
2024-04-03 11:40:00,68.33,68.34,68.25,68.26,26100.0,68.33,68.34,68.25,68.26,26100.0
2024-04-03 11:45:00,68.26,68.43,68.25,68.42,184911.0,68.26,68.43,68.25,68.42,184911.0
2024-04-03 11:50:00,68.42,68.45,68.33,68.35,96868.0,68.42,68.45,68.33,68.35,96868.0
2024-04-03 11:55:00,68.35,68.38,68.33,68.37,38278.0,68.35,68.38,68.33,68.37,38278.0
2024-04-03 12:00:00,68.37,68.42,68.35,68.38,106238.0,68.37,68.42,68.35,68.38,106238.0
2024-04-03 12:05:00,68.37,68.43,68.35,68.43,28869.0,68.37,68.43,68.35,68.43,28869.0
2024-04-03 12:10:00,68.42,68.53,68.4,68.5,112054.0,68.42,68.53,68.4,68.5,112054.0
2024-04-03 12:15:00,68.49,68.55,68.43,68.55,71229.0,68.49,68.55,68.43,68.55,71229.0
2024-04-03 12:20:00,68.55,68.57,68.45,68.53,40360.0,68.55,68.57,68.45,68.53,40360.0
2024-04-03 12:25:00,68.51,68.51,68.45,68.45,40149.0,68.51,68.51,68.45,68.45,40149.0
2024-04-03 12:30:00,68.45,68.53,68.45,68.51,72719.0,68.45,68.53,68.45,68.51,72719.0
2024-04-03 12:35:00,68.52,68.56,68.45,68.48,80665.0,68.52,68.56,68.45,68.48,80665.0
2024-04-03 12:40:00,68.47,68.5,68.44,68.49,58643.0,68.47,68.5,68.44,68.49,58643.0
2024-04-03 12:45:00,68.48,68.5,68.34,68.35,46500.0,68.48,68.5,68.34,68.35,46500.0
2024-04-03 12:50:00,68.35,68.42,68.35,68.4,43350.0,68.35,68.42,68.35,68.4,43350.0
2024-04-03 12:55:00,68.41,68.42,68.38,68.39,27187.0,68.41,68.42,68.38,68.39,27187.0
2024-04-03 13:00:00,68.39,68.41,68.35,68.39,26615.0,68.39,68.41,68.35,68.39,26615.0
2024-04-03 13:05:00,68.4,68.48,68.39,68.47,46613.0,68.4,68.48,68.39,68.47,46613.0
2024-04-03 13:10:00,68.48,68.49,68.42,68.45,40603.0,68.48,68.49,68.42,68.45,40603.0
2024-04-03 13:15:00,68.45,68.47,68.35,68.37,62643.0,68.45,68.47,68.35,68.37,62643.0
2024-04-03 13:20:00,68.36,68.39,68.34,68.39,24273.0,68.36,68.39,68.34,68.39,24273.0
2024-04-03 13:25:00,68.39,68.41,68.37,68.38,19075.0,68.39,68.41,68.37,68.38,19075.0
2024-04-03 13:30:00,68.37,68.4,68.29,68.38,42505.0,68.37,68.4,68.29,68.38,42505.0
2024-04-03 13:35:00,68.38,68.39,68.25,68.27,81893.0,68.38,68.39,68.25,68.27,81893.0
2024-04-03 13:40:00,68.27,68.31,68.24,68.31,22449.0,68.27,68.31,68.24,68.31,22449.0
2024-04-03 13:45:00,68.31,68.32,68.26,68.31,23667.0,68.31,68.32,68.26,68.31,23667.0
2024-04-03 13:50:00,68.31,68.36,68.25,68.26,138136.0,68.31,68.36,68.25,68.26,138136.0
2024-04-03 13:55:00,68.26,68.3,68.25,68.28,95721.0,68.26,68.3,68.25,68.28,95721.0
2024-04-03 14:00:00,68.28,68.29,68.24,68.28,28537.0,68.28,68.29,68.24,68.28,28537.0
2024-04-03 14:05:00,68.28,68.32,68.26,68.27,27504.0,68.28,68.32,68.26,68.27,27504.0
2024-04-03 14:10:00,68.28,68.28,68.24,68.25,35850.0,68.28,68.28,68.24,68.25,35850.0
2024-04-03 14:15:00,68.26,68.29,68.24,68.27,32356.0,68.26,68.29,68.24,68.27,32356.0
2024-04-03 14:20:00,68.26,68.27,68.13,68.15,64693.0,68.26,68.27,68.13,68.15,64693.0
2024-04-03 14:25:00,68.15,68.2,68.12,68.15,35150.0,68.15,68.2,68.12,68.15,35150.0
2024-04-03 14:30:00,68.15,68.15,68.03,68.09,99534.0,68.15,68.15,68.03,68.09,99534.0
2024-04-03 14:35:00,68.1,68.12,68.07,68.1,47534.0,68.1,68.12,68.07,68.1,47534.0
2024-04-03 14:40:00,68.1,68.1,68.0,68.02,68796.0,68.1,68.1,68.0,68.02,68796.0
2024-04-03 14:45:00,68.01,68.15,67.99,68.14,54052.0,68.01,68.15,67.99,68.14,54052.0
2024-04-03 14:50:00,68.15,68.19,68.13,68.15,46797.0,68.15,68.19,68.13,68.15,46797.0
2024-04-03 14:55:00,68.16,68.16,68.11,68.11,22333.0,68.16,68.16,68.11,68.11,22333.0
2024-04-03 15:00:00,68.12,68.27,68.11,68.27,93122.0,68.12,68.27,68.11,68.27,93122.0
2024-04-03 15:05:00,68.26,68.3,68.18,68.22,63397.0,68.26,68.3,68.18,68.22,63397.0
2024-04-03 15:10:00,68.23,68.27,68.16,68.18,61122.0,68.23,68.27,68.16,68.18,61122.0
2024-04-03 15:15:00,68.18,68.18,68.07,68.11,41974.0,68.18,68.18,68.07,68.11,41974.0
2024-04-03 15:20:00,68.09,68.14,68.07,68.09,20746.0,68.09,68.14,68.07,68.09,20746.0
2024-04-03 15:25:00,68.08,68.15,68.07,68.15,24011.0,68.08,68.15,68.07,68.15,24011.0
2024-04-03 15:30:00,68.15,68.2,68.13,68.15,28812.0,68.15,68.2,68.13,68.15,28812.0
2024-04-03 15:35:00,68.16,68.22,68.14,68.22,39932.0,68.16,68.22,68.14,68.22,39932.0
2024-04-03 15:40:00,68.22,68.26,68.15,68.17,74092.0,68.22,68.26,68.15,68.17,74092.0
2024-04-03 15:45:00,68.17,68.3,68.17,68.28,75654.0,68.17,68.3,68.17,68.28,75654.0
2024-04-03 15:50:00,68.27,68.28,68.12,68.13,125581.0,68.27,68.28,68.12,68.13,125581.0
2024-04-03 15:55:00,68.13,68.23,68.07,68.15,446273.0,68.13,68.23,68.07,68.15,446273.0
2024-04-04 09:30:00,68.7,69.19,68.59,69.03,150354.0,68.7,69.19,68.59,69.03,150354.0
2024-04-04 09:35:00,69.02,69.2,68.8,68.95,71381.0,69.02,69.2,68.8,68.95,71381.0
2024-04-04 09:40:00,68.94,69.02,68.65,68.79,210676.0,68.94,69.02,68.65,68.79,210676.0
2024-04-04 09:45:00,68.79,68.91,68.69,68.8,75501.0,68.79,68.91,68.69,68.8,75501.0
2024-04-04 09:50:00,68.79,68.84,68.68,68.81,44491.0,68.79,68.84,68.68,68.81,44491.0
2024-04-04 09:55:00,68.8,68.91,68.77,68.82,39282.0,68.8,68.91,68.77,68.82,39282.0
2024-04-04 10:00:00,68.8,68.82,68.73,68.78,29893.0,68.8,68.82,68.73,68.78,29893.0
2024-04-04 10:05:00,68.78,68.79,68.65,68.68,114607.0,68.78,68.79,68.65,68.68,114607.0
2024-04-04 10:10:00,68.68,68.81,68.61,68.81,64365.0,68.68,68.81,68.61,68.81,64365.0
2024-04-04 10:15:00,68.8,68.82,68.62,68.68,67651.0,68.8,68.82,68.62,68.68,67651.0
2024-04-04 10:20:00,68.69,68.87,68.68,68.76,39105.0,68.69,68.87,68.68,68.76,39105.0
2024-04-04 10:25:00,68.77,68.91,68.77,68.9,36294.0,68.77,68.91,68.77,68.9,36294.0
2024-04-04 10:30:00,68.91,68.96,68.82,68.83,82738.0,68.91,68.96,68.82,68.83,82738.0
2024-04-04 10:35:00,68.83,68.83,68.75,68.79,33634.0,68.83,68.83,68.75,68.79,33634.0
2024-04-04 10:40:00,68.79,68.89,68.77,68.89,49085.0,68.79,68.89,68.77,68.89,49085.0
2024-04-04 10:45:00,68.89,68.93,68.8,68.8,56295.0,68.89,68.93,68.8,68.8,56295.0
2024-04-04 10:50:00,68.81,68.86,68.72,68.75,63514.0,68.81,68.86,68.72,68.75,63514.0
2024-04-04 10:55:00,68.75,68.75,68.67,68.72,42902.0,68.75,68.75,68.67,68.72,42902.0
2024-04-04 11:00:00,68.72,68.74,68.68,68.72,24657.0,68.72,68.74,68.68,68.72,24657.0
2024-04-04 11:05:00,68.72,68.76,68.63,68.7,28511.0,68.72,68.76,68.63,68.7,28511.0
2024-04-04 11:10:00,68.71,68.77,68.71,68.75,44751.0,68.71,68.77,68.71,68.75,44751.0
2024-04-04 11:15:00,68.75,68.75,68.63,68.65,34150.0,68.75,68.75,68.63,68.65,34150.0
2024-04-04 11:20:00,68.66,68.68,68.61,68.67,46164.0,68.66,68.68,68.61,68.67,46164.0
2024-04-04 11:25:00,68.66,68.72,68.66,68.67,24584.0,68.66,68.72,68.66,68.67,24584.0
2024-04-04 11:30:00,68.67,68.67,68.61,68.63,46518.0,68.67,68.67,68.61,68.63,46518.0
2024-04-04 11:35:00,68.62,68.69,68.62,68.69,38335.0,68.62,68.69,68.62,68.69,38335.0
2024-04-04 11:40:00,68.69,68.76,68.67,68.7,16332.0,68.69,68.76,68.67,68.7,16332.0
2024-04-04 11:45:00,68.71,68.72,68.7,68.71,13565.0,68.71,68.72,68.7,68.71,13565.0
2024-04-04 11:50:00,68.71,68.75,68.71,68.72,10722.0,68.71,68.75,68.71,68.72,10722.0
2024-04-04 11:55:00,68.72,68.77,68.72,68.76,218094.0,68.72,68.77,68.72,68.76,218094.0
2024-04-04 12:00:00,68.76,68.77,68.65,68.7,13262.0,68.76,68.77,68.65,68.7,13262.0
2024-04-04 12:05:00,68.71,68.79,68.71,68.78,22785.0,68.71,68.79,68.71,68.78,22785.0
2024-04-04 12:10:00,68.78,68.86,68.77,68.81,14261.0,68.78,68.86,68.77,68.81,14261.0
2024-04-04 12:15:00,68.82,68.85,68.81,68.83,11084.0,68.82,68.85,68.81,68.83,11084.0
2024-04-04 12:20:00,68.83,68.83,68.79,68.79,11817.0,68.83,68.83,68.79,68.79,11817.0
2024-04-04 12:25:00,68.79,68.83,68.78,68.82,11236.0,68.79,68.83,68.78,68.82,11236.0
2024-04-04 12:30:00,68.82,68.89,68.81,68.86,20266.0,68.82,68.89,68.81,68.86,20266.0
2024-04-04 12:35:00,68.85,68.88,68.81,68.86,20591.0,68.85,68.88,68.81,68.86,20591.0
2024-04-04 12:40:00,68.86,68.86,68.8,68.83,12559.0,68.86,68.86,68.8,68.83,12559.0
2024-04-04 12:45:00,68.82,68.86,68.79,68.84,23396.0,68.82,68.86,68.79,68.84,23396.0
2024-04-04 12:50:00,68.85,68.88,68.84,68.88,21509.0,68.85,68.88,68.84,68.88,21509.0
2024-04-04 12:55:00,68.87,68.87,68.7,68.75,34877.0,68.87,68.87,68.7,68.75,34877.0
2024-04-04 13:00:00,68.74,68.77,68.71,68.75,30193.0,68.74,68.77,68.71,68.75,30193.0
2024-04-04 13:05:00,68.75,68.82,68.75,68.81,34995.0,68.75,68.82,68.75,68.81,34995.0
2024-04-04 13:10:00,68.81,68.83,68.77,68.78,28358.0,68.81,68.83,68.77,68.78,28358.0
2024-04-04 13:15:00,68.78,68.81,68.76,68.81,21739.0,68.78,68.81,68.76,68.81,21739.0
2024-04-04 13:20:00,68.81,68.83,68.78,68.81,19815.0,68.81,68.83,68.78,68.81,19815.0
2024-04-04 13:25:00,68.81,68.83,68.78,68.81,23022.0,68.81,68.83,68.78,68.81,23022.0
2024-04-04 13:30:00,68.8,68.8,68.72,68.73,29812.0,68.8,68.8,68.72,68.73,29812.0
2024-04-04 13:35:00,68.73,68.76,68.72,68.73,22477.0,68.73,68.76,68.72,68.73,22477.0
2024-04-04 13:40:00,68.73,68.74,68.68,68.68,26026.0,68.73,68.74,68.68,68.68,26026.0
2024-04-04 13:45:00,68.68,68.69,68.62,68.67,37196.0,68.68,68.69,68.62,68.67,37196.0
2024-04-04 13:50:00,68.66,68.68,68.64,68.67,22368.0,68.66,68.68,68.64,68.67,22368.0
2024-04-04 13:55:00,68.67,68.67,68.59,68.63,28529.0,68.67,68.67,68.59,68.63,28529.0
2024-04-04 14:00:00,68.63,68.63,68.59,68.6,27212.0,68.63,68.63,68.59,68.6,27212.0
2024-04-04 14:05:00,68.61,68.61,68.47,68.48,40247.0,68.61,68.61,68.47,68.48,40247.0
2024-04-04 14:10:00,68.48,68.51,68.44,68.44,33166.0,68.48,68.51,68.44,68.44,33166.0
2024-04-04 14:15:00,68.45,68.46,68.34,68.37,40346.0,68.45,68.46,68.34,68.37,40346.0
2024-04-04 14:20:00,68.36,68.43,68.33,68.42,30390.0,68.36,68.43,68.33,68.42,30390.0
2024-04-04 14:25:00,68.42,68.45,68.28,68.28,36663.0,68.42,68.45,68.28,68.28,36663.0
2024-04-04 14:30:00,68.28,68.28,68.14,68.16,44058.0,68.28,68.28,68.14,68.16,44058.0
2024-04-04 14:35:00,68.15,68.28,68.15,68.24,36481.0,68.15,68.28,68.15,68.24,36481.0
2024-04-04 14:40:00,68.24,68.24,68.09,68.1,30979.0,68.24,68.24,68.09,68.1,30979.0
2024-04-04 14:45:00,68.1,68.16,68.05,68.12,52696.0,68.1,68.16,68.05,68.12,52696.0
2024-04-04 14:50:00,68.12,68.16,68.09,68.12,24213.0,68.12,68.16,68.09,68.12,24213.0
2024-04-04 14:55:00,68.12,68.12,67.99,68.04,42424.0,68.12,68.12,67.99,68.04,42424.0
2024-04-04 15:00:00,68.04,68.05,67.95,67.98,52554.0,68.04,68.05,67.95,67.98,52554.0
2024-04-04 15:05:00,67.98,68.1,67.97,68.1,32880.0,67.98,68.1,67.97,68.1,32880.0
2024-04-04 15:10:00,68.08,68.08,68.01,68.05,25783.0,68.08,68.08,68.01,68.05,25783.0
2024-04-04 15:15:00,68.05,68.07,67.97,67.98,39563.0,68.05,68.07,67.97,67.98,39563.0
2024-04-04 15:20:00,67.99,68.03,67.94,67.95,40295.0,67.99,68.03,67.94,67.95,40295.0
2024-04-04 15:25:00,67.94,67.98,67.9,67.91,51196.0,67.94,67.98,67.9,67.91,51196.0
2024-04-04 15:30:00,67.91,67.96,67.89,67.9,47249.0,67.91,67.96,67.89,67.9,47249.0
2024-04-04 15:35:00,67.9,67.93,67.84,67.84,45221.0,67.9,67.93,67.84,67.84,45221.0
2024-04-04 15:40:00,67.84,67.85,67.68,67.77,78445.0,67.84,67.85,67.68,67.77,78445.0
2024-04-04 15:45:00,67.76,67.9,67.73,67.87,97369.0,67.76,67.9,67.73,67.87,97369.0
2024-04-04 15:50:00,67.88,67.91,67.72,67.83,180573.0,67.88,67.91,67.72,67.83,180573.0
2024-04-04 15:55:00,67.84,67.86,67.71,67.75,378345.0,67.84,67.86,67.71,67.75,378345.0
2024-04-05 09:30:00,67.98,68.14,67.83,68.12,94196.0,67.98,68.14,67.83,68.12,94196.0
2024-04-05 09:35:00,68.14,68.19,68.05,68.15,31889.0,68.14,68.19,68.05,68.15,31889.0
2024-04-05 09:40:00,68.14,68.37,68.13,68.35,28792.0,68.14,68.37,68.13,68.35,28792.0
2024-04-05 09:45:00,68.36,68.47,68.32,68.33,67146.0,68.36,68.47,68.32,68.33,67146.0
2024-04-05 09:50:00,68.35,68.43,68.28,68.39,33502.0,68.35,68.43,68.28,68.39,33502.0
2024-04-05 09:55:00,68.39,68.49,68.36,68.39,53095.0,68.39,68.49,68.36,68.39,53095.0
2024-04-05 10:00:00,68.38,68.45,68.33,68.34,26772.0,68.38,68.45,68.33,68.34,26772.0
2024-04-05 10:05:00,68.36,68.42,68.18,68.25,33181.0,68.36,68.42,68.18,68.25,33181.0
2024-04-05 10:10:00,68.23,68.28,68.15,68.17,15375.0,68.23,68.28,68.15,68.17,15375.0
2024-04-05 10:15:00,68.16,68.18,68.11,68.13,32308.0,68.16,68.18,68.11,68.13,32308.0
2024-04-05 10:20:00,68.13,68.21,68.13,68.2,26460.0,68.13,68.21,68.13,68.2,26460.0
2024-04-05 10:25:00,68.2,68.21,68.12,68.18,14101.0,68.2,68.21,68.12,68.18,14101.0
2024-04-05 10:30:00,68.2,68.25,68.14,68.2,13883.0,68.2,68.25,68.14,68.2,13883.0
2024-04-05 10:35:00,68.2,68.22,68.17,68.22,15666.0,68.2,68.22,68.17,68.22,15666.0
2024-04-05 10:40:00,68.2,68.25,68.2,68.25,16011.0,68.2,68.25,68.2,68.25,16011.0
2024-04-05 10:45:00,68.24,68.35,68.22,68.33,15943.0,68.24,68.35,68.22,68.33,15943.0
2024-04-05 10:50:00,68.33,68.39,68.32,68.36,17339.0,68.33,68.39,68.32,68.36,17339.0
2024-04-05 10:55:00,68.35,68.42,68.34,68.39,15327.0,68.35,68.42,68.34,68.39,15327.0
2024-04-05 11:00:00,68.39,68.4,68.25,68.26,814959.0,68.39,68.4,68.25,68.26,814959.0
2024-04-05 11:05:00,68.25,68.42,68.22,68.42,71691.0,68.25,68.42,68.22,68.42,71691.0
2024-04-05 11:10:00,68.41,68.52,68.39,68.49,16220.0,68.41,68.52,68.39,68.49,16220.0
2024-04-05 11:15:00,68.49,68.54,68.46,68.48,49027.0,68.49,68.54,68.46,68.48,49027.0
2024-04-05 11:20:00,68.48,68.61,68.48,68.61,30042.0,68.48,68.61,68.48,68.61,30042.0
2024-04-05 11:25:00,68.6,68.74,68.59,68.74,17535.0,68.6,68.74,68.59,68.74,17535.0
2024-04-05 11:30:00,68.74,68.74,68.65,68.68,14026.0,68.74,68.74,68.65,68.68,14026.0
2024-04-05 11:35:00,68.68,68.71,68.65,68.66,25487.0,68.68,68.71,68.65,68.66,25487.0
2024-04-05 11:40:00,68.66,68.74,68.64,68.68,24024.0,68.66,68.74,68.64,68.68,24024.0
2024-04-05 11:45:00,68.69,68.74,68.65,68.65,12399.0,68.69,68.74,68.65,68.65,12399.0
2024-04-05 11:50:00,68.65,68.69,68.63,68.64,6529.0,68.65,68.69,68.63,68.64,6529.0
2024-04-05 11:55:00,68.63,68.7,68.63,68.64,21009.0,68.63,68.7,68.63,68.64,21009.0
2024-04-05 12:00:00,68.64,68.66,68.6,68.6,14931.0,68.64,68.66,68.6,68.6,14931.0
2024-04-05 12:05:00,68.6,68.62,68.56,68.59,24566.0,68.6,68.62,68.56,68.59,24566.0
2024-04-05 12:10:00,68.59,68.65,68.59,68.63,13616.0,68.59,68.65,68.59,68.63,13616.0
2024-04-05 12:15:00,68.62,68.66,68.59,68.61,17298.0,68.62,68.66,68.59,68.61,17298.0
2024-04-05 12:20:00,68.6,68.64,68.56,68.64,16398.0,68.6,68.64,68.56,68.64,16398.0
2024-04-05 12:25:00,68.63,68.69,68.62,68.66,20091.0,68.63,68.69,68.62,68.66,20091.0
2024-04-05 12:30:00,68.67,68.67,68.56,68.59,16694.0,68.67,68.67,68.56,68.59,16694.0
2024-04-05 12:35:00,68.59,68.59,68.52,68.58,13539.0,68.59,68.59,68.52,68.58,13539.0
2024-04-05 12:40:00,68.57,68.58,68.51,68.52,17014.0,68.57,68.58,68.51,68.52,17014.0
2024-04-05 12:45:00,68.52,68.53,68.47,68.48,31572.0,68.52,68.53,68.47,68.48,31572.0
2024-04-05 12:50:00,68.49,68.54,68.49,68.53,9763.0,68.49,68.54,68.49,68.53,9763.0
2024-04-05 12:55:00,68.52,68.63,68.51,68.62,51327.0,68.52,68.63,68.51,68.62,51327.0
2024-04-05 13:00:00,68.62,68.62,68.52,68.53,32610.0,68.62,68.62,68.52,68.53,32610.0
2024-04-05 13:05:00,68.52,68.53,68.44,68.44,65671.0,68.52,68.53,68.44,68.44,65671.0
2024-04-05 13:10:00,68.44,68.51,68.44,68.48,64428.0,68.44,68.51,68.44,68.48,64428.0
2024-04-05 13:15:00,68.48,68.5,68.43,68.43,24303.0,68.48,68.5,68.43,68.43,24303.0
2024-04-05 13:20:00,68.43,68.52,68.43,68.52,11266.0,68.43,68.52,68.43,68.52,11266.0
2024-04-05 13:25:00,68.52,68.53,68.48,68.52,8234.0,68.52,68.53,68.48,68.52,8234.0
2024-04-05 13:30:00,68.53,68.56,68.51,68.54,8539.0,68.53,68.56,68.51,68.54,8539.0
2024-04-05 13:35:00,68.53,68.56,68.52,68.52,10925.0,68.53,68.56,68.52,68.52,10925.0
2024-04-05 13:40:00,68.53,68.55,68.46,68.49,13655.0,68.53,68.55,68.46,68.49,13655.0
2024-04-05 13:45:00,68.5,68.53,68.44,68.53,186666.0,68.5,68.53,68.44,68.53,186666.0
2024-04-05 13:50:00,68.52,68.55,68.49,68.5,14209.0,68.52,68.55,68.49,68.5,14209.0
2024-04-05 13:55:00,68.51,68.56,68.49,68.55,42777.0,68.51,68.56,68.49,68.55,42777.0
2024-04-05 14:00:00,68.55,68.56,68.46,68.55,28288.0,68.55,68.56,68.46,68.55,28288.0
2024-04-05 14:05:00,68.55,68.76,68.55,68.71,29387.0,68.55,68.76,68.55,68.71,29387.0
2024-04-05 14:10:00,68.71,68.79,68.7,68.75,32441.0,68.71,68.79,68.7,68.75,32441.0
2024-04-05 14:15:00,68.74,68.75,68.7,68.72,16916.0,68.74,68.75,68.7,68.72,16916.0
2024-04-05 14:20:00,68.72,68.76,68.61,68.62,31639.0,68.72,68.76,68.61,68.62,31639.0
2024-04-05 14:25:00,68.62,68.65,68.59,68.6,42335.0,68.62,68.65,68.59,68.6,42335.0
2024-04-05 14:30:00,68.61,68.67,68.61,68.67,23158.0,68.61,68.67,68.61,68.67,23158.0
2024-04-05 14:35:00,68.66,68.73,68.66,68.7,31449.0,68.66,68.73,68.66,68.7,31449.0
2024-04-05 14:40:00,68.7,68.71,68.63,68.65,29845.0,68.7,68.71,68.63,68.65,29845.0
2024-04-05 14:45:00,68.65,68.67,68.62,68.64,40491.0,68.65,68.67,68.62,68.64,40491.0
2024-04-05 14:50:00,68.64,68.66,68.58,68.62,25179.0,68.64,68.66,68.58,68.62,25179.0
2024-04-05 14:55:00,68.62,68.66,68.56,68.66,184143.0,68.62,68.66,68.56,68.66,184143.0
2024-04-05 15:00:00,68.65,68.66,68.59,68.64,19734.0,68.65,68.66,68.59,68.64,19734.0
2024-04-05 15:05:00,68.64,68.67,68.59,68.62,22346.0,68.64,68.67,68.59,68.62,22346.0
2024-04-05 15:10:00,68.64,68.65,68.61,68.64,21287.0,68.64,68.65,68.61,68.64,21287.0
2024-04-05 15:15:00,68.65,68.66,68.59,68.63,20660.0,68.65,68.66,68.59,68.63,20660.0
2024-04-05 15:20:00,68.63,68.64,68.57,68.61,26888.0,68.63,68.64,68.57,68.61,26888.0
2024-04-05 15:25:00,68.61,68.63,68.59,68.61,16451.0,68.61,68.63,68.59,68.61,16451.0
2024-04-05 15:30:00,68.59,68.69,68.59,68.68,25497.0,68.59,68.69,68.59,68.68,25497.0
2024-04-05 15:35:00,68.67,68.69,68.64,68.66,29212.0,68.67,68.69,68.64,68.66,29212.0
2024-04-05 15:40:00,68.67,68.7,68.64,68.67,20569.0,68.67,68.7,68.64,68.67,20569.0
2024-04-05 15:45:00,68.67,68.74,68.66,68.67,91882.0,68.67,68.74,68.66,68.67,91882.0
2024-04-05 15:50:00,68.68,68.7,68.61,68.7,126330.0,68.68,68.7,68.61,68.7,126330.0
2024-04-05 15:55:00,68.69,68.71,68.55,68.57,292098.0,68.69,68.71,68.55,68.57,292098.0
2024-04-08 09:30:00,68.52,68.64,68.12,68.37,94272.0,68.52,68.64,68.12,68.37,94272.0
2024-04-08 09:35:00,68.37,68.38,68.14,68.15,20297.0,68.37,68.38,68.14,68.15,20297.0
2024-04-08 09:40:00,68.15,68.19,68.03,68.06,36781.0,68.15,68.19,68.03,68.06,36781.0
2024-04-08 09:45:00,68.06,68.26,68.06,68.19,48831.0,68.06,68.26,68.06,68.19,48831.0
2024-04-08 09:50:00,68.19,68.24,68.16,68.22,45301.0,68.19,68.24,68.16,68.22,45301.0
2024-04-08 09:55:00,68.22,68.35,68.2,68.29,23084.0,68.22,68.35,68.2,68.29,23084.0
2024-04-08 10:00:00,68.29,68.35,68.24,68.26,40201.0,68.29,68.35,68.24,68.26,40201.0
2024-04-08 10:05:00,68.25,68.38,68.25,68.33,33889.0,68.25,68.38,68.25,68.33,33889.0
2024-04-08 10:10:00,68.33,68.45,68.31,68.39,62607.0,68.33,68.45,68.31,68.39,62607.0
2024-04-08 10:15:00,68.4,68.47,68.36,68.42,27591.0,68.4,68.47,68.36,68.42,27591.0
2024-04-08 10:20:00,68.42,68.48,68.37,68.48,39624.0,68.42,68.48,68.37,68.48,39624.0
2024-04-08 10:25:00,68.48,68.61,68.47,68.6,28632.0,68.48,68.61,68.47,68.6,28632.0
2024-04-08 10:30:00,68.61,68.7,68.61,68.7,77469.0,68.61,68.7,68.61,68.7,77469.0
2024-04-08 10:35:00,68.7,68.73,68.63,68.67,46353.0,68.7,68.73,68.63,68.67,46353.0
2024-04-08 10:40:00,68.68,68.71,68.67,68.7,33708.0,68.68,68.71,68.67,68.7,33708.0
2024-04-08 10:45:00,68.69,68.72,68.67,68.69,31982.0,68.69,68.72,68.67,68.69,31982.0
2024-04-08 10:50:00,68.69,68.71,68.62,68.69,38035.0,68.69,68.71,68.62,68.69,38035.0
2024-04-08 10:55:00,68.69,68.79,68.69,68.78,41647.0,68.69,68.79,68.69,68.78,41647.0
2024-04-08 11:00:00,68.78,68.8,68.68,68.77,56220.0,68.78,68.8,68.68,68.77,56220.0
2024-04-08 11:05:00,68.78,68.78,68.61,68.63,128022.0,68.78,68.78,68.61,68.63,128022.0
2024-04-08 11:10:00,68.63,68.64,68.53,68.55,26892.0,68.63,68.64,68.53,68.55,26892.0
2024-04-08 11:15:00,68.53,68.57,68.52,68.55,19837.0,68.53,68.57,68.52,68.55,19837.0
2024-04-08 11:20:00,68.54,68.61,68.54,68.59,22561.0,68.54,68.61,68.54,68.59,22561.0
2024-04-08 11:25:00,68.58,68.62,68.53,68.55,24419.0,68.58,68.62,68.53,68.55,24419.0
2024-04-08 11:30:00,68.54,68.61,68.51,68.59,24691.0,68.54,68.61,68.51,68.59,24691.0
2024-04-08 11:35:00,68.59,68.6,68.45,68.49,31674.0,68.59,68.6,68.45,68.49,31674.0
2024-04-08 11:40:00,68.5,68.5,68.43,68.45,46318.0,68.5,68.5,68.43,68.45,46318.0
2024-04-08 11:45:00,68.45,68.46,68.39,68.46,43239.0,68.45,68.46,68.39,68.46,43239.0
2024-04-08 11:50:00,68.46,68.49,68.43,68.48,27371.0,68.46,68.49,68.43,68.48,27371.0
2024-04-08 11:55:00,68.47,68.53,68.43,68.5,47037.0,68.47,68.53,68.43,68.5,47037.0
2024-04-08 12:00:00,68.49,68.53,68.46,68.52,21822.0,68.49,68.53,68.46,68.52,21822.0
2024-04-08 12:05:00,68.52,68.58,68.5,68.5,23587.0,68.52,68.58,68.5,68.5,23587.0
2024-04-08 12:10:00,68.5,68.53,68.49,68.53,13784.0,68.5,68.53,68.49,68.53,13784.0
2024-04-08 12:15:00,68.53,68.56,68.51,68.53,18016.0,68.53,68.56,68.51,68.53,18016.0
2024-04-08 12:20:00,68.53,68.54,68.44,68.45,26507.0,68.53,68.54,68.44,68.45,26507.0
2024-04-08 12:25:00,68.45,68.53,68.45,68.53,36417.0,68.45,68.53,68.45,68.53,36417.0
2024-04-08 12:30:00,68.52,68.52,68.45,68.47,22678.0,68.52,68.52,68.45,68.47,22678.0
2024-04-08 12:35:00,68.47,68.48,68.42,68.42,12520.0,68.47,68.48,68.42,68.42,12520.0
2024-04-08 12:40:00,68.42,68.47,68.41,68.45,19254.0,68.42,68.47,68.41,68.45,19254.0
2024-04-08 12:45:00,68.45,68.49,68.44,68.47,14217.0,68.45,68.49,68.44,68.47,14217.0
2024-04-08 12:50:00,68.48,68.49,68.45,68.48,11225.0,68.48,68.49,68.45,68.48,11225.0
2024-04-08 12:55:00,68.49,68.56,68.48,68.53,23550.0,68.49,68.56,68.48,68.53,23550.0
2024-04-08 13:00:00,68.53,68.55,68.51,68.52,7109.0,68.53,68.55,68.51,68.52,7109.0
2024-04-08 13:05:00,68.53,68.53,68.49,68.5,7686.0,68.53,68.53,68.49,68.5,7686.0
2024-04-08 13:10:00,68.5,68.54,68.5,68.53,12227.0,68.5,68.54,68.5,68.53,12227.0
2024-04-08 13:15:00,68.53,68.56,68.52,68.53,15669.0,68.53,68.56,68.52,68.53,15669.0
2024-04-08 13:20:00,68.53,68.6,68.52,68.58,20305.0,68.53,68.6,68.52,68.58,20305.0
2024-04-08 13:25:00,68.57,68.64,68.56,68.64,23423.0,68.57,68.64,68.56,68.64,23423.0
2024-04-08 13:30:00,68.65,68.66,68.62,68.63,25133.0,68.65,68.66,68.62,68.63,25133.0
2024-04-08 13:35:00,68.62,68.63,68.55,68.59,32993.0,68.62,68.63,68.55,68.59,32993.0
2024-04-08 13:40:00,68.59,68.63,68.58,68.62,29590.0,68.59,68.63,68.58,68.62,29590.0
2024-04-08 13:45:00,68.62,68.63,68.59,68.63,21480.0,68.62,68.63,68.59,68.63,21480.0
2024-04-08 13:50:00,68.63,68.64,68.6,68.62,20027.0,68.63,68.64,68.6,68.62,20027.0
2024-04-08 13:55:00,68.62,68.67,68.61,68.66,23499.0,68.62,68.67,68.61,68.66,23499.0
2024-04-08 14:00:00,68.66,68.66,68.63,68.64,14406.0,68.66,68.66,68.63,68.64,14406.0
2024-04-08 14:05:00,68.64,68.7,68.62,68.69,36801.0,68.64,68.7,68.62,68.69,36801.0
2024-04-08 14:10:00,68.7,68.74,68.68,68.73,25498.0,68.7,68.74,68.68,68.73,25498.0
2024-04-08 14:15:00,68.73,68.74,68.69,68.7,28644.0,68.73,68.74,68.69,68.7,28644.0
2024-04-08 14:20:00,68.7,68.71,68.65,68.65,28890.0,68.7,68.71,68.65,68.65,28890.0
2024-04-08 14:25:00,68.65,68.7,68.64,68.66,20179.0,68.65,68.7,68.64,68.66,20179.0
2024-04-08 14:30:00,68.66,68.67,68.64,68.65,15255.0,68.66,68.67,68.64,68.65,15255.0
2024-04-08 14:35:00,68.65,68.68,68.64,68.66,19191.0,68.65,68.68,68.64,68.66,19191.0
2024-04-08 14:40:00,68.67,68.68,68.64,68.67,15560.0,68.67,68.68,68.64,68.67,15560.0
2024-04-08 14:45:00,68.67,68.71,68.66,68.7,15814.0,68.67,68.71,68.66,68.7,15814.0
2024-04-08 14:50:00,68.7,68.71,68.67,68.69,15369.0,68.7,68.71,68.67,68.69,15369.0
2024-04-08 14:55:00,68.69,68.7,68.67,68.67,11341.0,68.69,68.7,68.67,68.67,11341.0
2024-04-08 15:00:00,68.67,68.72,68.66,68.67,25114.0,68.67,68.72,68.66,68.67,25114.0
2024-04-08 15:05:00,68.67,68.68,68.64,68.67,15477.0,68.67,68.68,68.64,68.67,15477.0
2024-04-08 15:10:00,68.67,68.69,68.65,68.65,20957.0,68.67,68.69,68.65,68.65,20957.0
2024-04-08 15:15:00,68.64,68.69,68.64,68.67,18429.0,68.64,68.69,68.64,68.67,18429.0
2024-04-08 15:20:00,68.67,68.69,68.65,68.65,28153.0,68.67,68.69,68.65,68.65,28153.0
2024-04-08 15:25:00,68.65,68.69,68.62,68.69,17343.0,68.65,68.69,68.62,68.69,17343.0
2024-04-08 15:30:00,68.69,68.75,68.68,68.75,25333.0,68.69,68.75,68.68,68.75,25333.0
2024-04-08 15:35:00,68.74,68.75,68.64,68.68,29205.0,68.74,68.75,68.64,68.68,29205.0
2024-04-08 15:40:00,68.68,68.68,68.6,68.64,45031.0,68.68,68.68,68.6,68.64,45031.0
2024-04-08 15:45:00,68.64,68.66,68.59,68.63,86828.0,68.64,68.66,68.59,68.63,86828.0
2024-04-08 15:50:00,68.62,68.68,68.62,68.67,130921.0,68.62,68.68,68.62,68.67,130921.0
2024-04-08 15:55:00,68.68,68.74,68.63,68.72,309952.0,68.68,68.74,68.63,68.72,309952.0
2024-04-09 09:30:00,68.94,68.94,68.61,68.64,81545.0,68.94,68.94,68.61,68.64,81545.0
2024-04-09 09:35:00,68.66,68.67,68.48,68.54,39032.0,68.66,68.67,68.48,68.54,39032.0
2024-04-09 09:40:00,68.55,68.61,68.46,68.47,35307.0,68.55,68.61,68.46,68.47,35307.0
2024-04-09 09:45:00,68.47,68.53,68.39,68.43,81720.0,68.47,68.53,68.39,68.43,81720.0
2024-04-09 09:50:00,68.44,68.49,68.4,68.42,40893.0,68.44,68.49,68.4,68.42,40893.0
2024-04-09 09:55:00,68.44,68.47,68.4,68.42,17857.0,68.44,68.47,68.4,68.42,17857.0
2024-04-09 10:00:00,68.42,68.47,68.35,68.42,30934.0,68.42,68.47,68.35,68.42,30934.0
2024-04-09 10:05:00,68.42,68.43,68.35,68.42,21974.0,68.42,68.43,68.35,68.42,21974.0
2024-04-09 10:10:00,68.42,68.49,68.4,68.44,41757.0,68.42,68.49,68.4,68.44,41757.0
2024-04-09 10:15:00,68.45,68.45,68.36,68.44,17591.0,68.45,68.45,68.36,68.44,17591.0
2024-04-09 10:20:00,68.43,68.46,68.4,68.45,11604.0,68.43,68.46,68.4,68.45,11604.0
2024-04-09 10:25:00,68.44,68.46,68.35,68.38,18875.0,68.44,68.46,68.35,68.38,18875.0
2024-04-09 10:30:00,68.39,68.39,68.22,68.3,36989.0,68.39,68.39,68.22,68.3,36989.0
2024-04-09 10:35:00,68.3,68.31,68.21,68.23,21671.0,68.3,68.31,68.21,68.23,21671.0
2024-04-09 10:40:00,68.23,68.23,68.0,68.03,35359.0,68.23,68.23,68.0,68.03,35359.0
2024-04-09 10:45:00,68.03,68.1,67.95,67.98,29877.0,68.03,68.1,67.95,67.98,29877.0
2024-04-09 10:50:00,67.99,68.06,67.98,68.04,25848.0,67.99,68.06,67.98,68.04,25848.0
2024-04-09 10:55:00,68.05,68.27,68.05,68.27,23121.0,68.05,68.27,68.05,68.27,23121.0
2024-04-09 11:00:00,68.27,68.3,68.18,68.22,51503.0,68.27,68.3,68.18,68.22,51503.0
2024-04-09 11:05:00,68.21,68.23,68.15,68.22,16800.0,68.21,68.23,68.15,68.22,16800.0
2024-04-09 11:10:00,68.21,68.24,68.18,68.23,16161.0,68.21,68.24,68.18,68.23,16161.0
2024-04-09 11:15:00,68.23,68.34,68.23,68.34,18912.0,68.23,68.34,68.23,68.34,18912.0
2024-04-09 11:20:00,68.34,68.36,68.24,68.29,21307.0,68.34,68.36,68.24,68.29,21307.0
2024-04-09 11:25:00,68.29,68.33,68.24,68.25,10517.0,68.29,68.33,68.24,68.25,10517.0
2024-04-09 11:30:00,68.25,68.41,68.25,68.39,44302.0,68.25,68.41,68.25,68.39,44302.0
2024-04-09 11:35:00,68.4,68.47,68.38,68.38,47285.0,68.4,68.47,68.38,68.38,47285.0
2024-04-09 11:40:00,68.39,68.51,68.38,68.5,80688.0,68.39,68.51,68.38,68.5,80688.0
2024-04-09 11:45:00,68.49,68.52,68.44,68.47,25581.0,68.49,68.52,68.44,68.47,25581.0
2024-04-09 11:50:00,68.47,68.53,68.44,68.53,18056.0,68.47,68.53,68.44,68.53,18056.0
2024-04-09 11:55:00,68.54,68.56,68.5,68.53,26549.0,68.54,68.56,68.5,68.53,26549.0
2024-04-09 12:00:00,68.53,68.56,68.46,68.49,25688.0,68.53,68.56,68.46,68.49,25688.0
2024-04-09 12:05:00,68.48,68.49,68.42,68.42,46503.0,68.48,68.49,68.42,68.42,46503.0
2024-04-09 12:10:00,68.42,68.47,68.39,68.41,21702.0,68.42,68.47,68.39,68.41,21702.0
2024-04-09 12:15:00,68.4,68.42,68.33,68.36,71029.0,68.4,68.42,68.33,68.36,71029.0
2024-04-09 12:20:00,68.37,68.41,68.35,68.38,73693.0,68.37,68.41,68.35,68.38,73693.0
2024-04-09 12:25:00,68.37,68.4,68.35,68.38,24652.0,68.37,68.4,68.35,68.38,24652.0
2024-04-09 12:30:00,68.39,68.5,68.38,68.49,36512.0,68.39,68.5,68.38,68.49,36512.0
2024-04-09 12:35:00,68.49,68.56,68.48,68.54,10697.0,68.49,68.56,68.48,68.54,10697.0
2024-04-09 12:40:00,68.55,68.59,68.54,68.58,9427.0,68.55,68.59,68.54,68.58,9427.0
2024-04-09 12:45:00,68.58,68.63,68.56,68.62,28012.0,68.58,68.63,68.56,68.62,28012.0
2024-04-09 12:50:00,68.62,68.62,68.51,68.53,24148.0,68.62,68.62,68.51,68.53,24148.0
2024-04-09 12:55:00,68.53,68.57,68.52,68.55,12419.0,68.53,68.57,68.52,68.55,12419.0
2024-04-09 13:00:00,68.55,68.63,68.54,68.62,14089.0,68.55,68.63,68.54,68.62,14089.0
2024-04-09 13:05:00,68.63,68.67,68.61,68.65,14188.0,68.63,68.67,68.61,68.65,14188.0
2024-04-09 13:10:00,68.64,68.65,68.58,68.59,11450.0,68.64,68.65,68.58,68.59,11450.0
2024-04-09 13:15:00,68.59,68.59,68.54,68.55,17047.0,68.59,68.59,68.54,68.55,17047.0
2024-04-09 13:20:00,68.55,68.57,68.49,68.5,13947.0,68.55,68.57,68.49,68.5,13947.0
2024-04-09 13:25:00,68.49,68.49,68.43,68.47,13084.0,68.49,68.49,68.43,68.47,13084.0
2024-04-09 13:30:00,68.47,68.49,68.42,68.43,14618.0,68.47,68.49,68.42,68.43,14618.0
2024-04-09 13:35:00,68.44,68.45,68.41,68.45,14275.0,68.44,68.45,68.41,68.45,14275.0
2024-04-09 13:40:00,68.45,68.49,68.41,68.41,15781.0,68.45,68.49,68.41,68.41,15781.0
2024-04-09 13:45:00,68.41,68.42,68.37,68.38,19026.0,68.41,68.42,68.37,68.38,19026.0
2024-04-09 13:50:00,68.38,68.43,68.37,68.39,19128.0,68.38,68.43,68.37,68.39,19128.0
2024-04-09 13:55:00,68.4,68.45,68.39,68.44,60798.0,68.4,68.45,68.39,68.44,60798.0
2024-04-09 14:00:00,68.44,68.48,68.42,68.47,115241.0,68.44,68.48,68.42,68.47,115241.0
2024-04-09 14:05:00,68.47,68.49,68.39,68.42,22700.0,68.47,68.49,68.39,68.42,22700.0
2024-04-09 14:10:00,68.42,68.45,68.38,68.38,18893.0,68.42,68.45,68.38,68.38,18893.0
2024-04-09 14:15:00,68.39,68.41,68.36,68.4,11537.0,68.39,68.41,68.36,68.4,11537.0
2024-04-09 14:20:00,68.4,68.4,68.28,68.31,32656.0,68.4,68.4,68.28,68.31,32656.0
2024-04-09 14:25:00,68.32,68.33,68.22,68.23,17429.0,68.32,68.33,68.22,68.23,17429.0
2024-04-09 14:30:00,68.23,68.23,68.17,68.17,135642.0,68.23,68.23,68.17,68.17,135642.0
2024-04-09 14:35:00,68.18,68.25,68.17,68.17,22590.0,68.18,68.25,68.17,68.17,22590.0
2024-04-09 14:40:00,68.18,68.19,68.11,68.12,33812.0,68.18,68.19,68.11,68.12,33812.0
2024-04-09 14:45:00,68.11,68.16,68.07,68.11,25959.0,68.11,68.16,68.07,68.11,25959.0
2024-04-09 14:50:00,68.11,68.14,68.06,68.1,26336.0,68.11,68.14,68.06,68.1,26336.0
2024-04-09 14:55:00,68.1,68.11,68.06,68.06,24741.0,68.1,68.11,68.06,68.06,24741.0
2024-04-09 15:00:00,68.06,68.13,68.03,68.12,91576.0,68.06,68.13,68.03,68.12,91576.0
2024-04-09 15:05:00,68.12,68.15,68.08,68.09,22922.0,68.12,68.15,68.08,68.09,22922.0
2024-04-09 15:10:00,68.09,68.13,68.05,68.09,190110.0,68.09,68.13,68.05,68.09,190110.0
2024-04-09 15:15:00,68.09,68.21,68.08,68.2,41639.0,68.09,68.21,68.08,68.2,41639.0
2024-04-09 15:20:00,68.21,68.33,68.2,68.31,29956.0,68.21,68.33,68.2,68.31,29956.0
2024-04-09 15:25:00,68.3,68.37,68.28,68.35,54416.0,68.3,68.37,68.28,68.35,54416.0
2024-04-09 15:30:00,68.36,68.45,68.32,68.38,75558.0,68.36,68.45,68.32,68.38,75558.0
2024-04-09 15:35:00,68.38,68.4,68.28,68.3,89937.0,68.38,68.4,68.28,68.3,89937.0
2024-04-09 15:40:00,68.3,68.38,68.29,68.38,77389.0,68.3,68.38,68.29,68.38,77389.0
2024-04-09 15:45:00,68.38,68.51,68.34,68.45,208046.0,68.38,68.51,68.34,68.45,208046.0
2024-04-09 15:50:00,68.45,68.53,68.41,68.53,137139.0,68.45,68.53,68.41,68.53,137139.0
2024-04-09 15:55:00,68.53,68.69,68.53,68.66,390124.0,68.53,68.69,68.53,68.66,390124.0
2024-04-10 09:30:00,68.02,68.42,68.0,68.4,135839.0,68.02,68.42,68.0,68.4,135839.0
2024-04-10 09:35:00,68.36,68.66,68.3,68.48,89767.0,68.36,68.66,68.3,68.48,89767.0
2024-04-10 09:40:00,68.48,68.52,68.42,68.5,26812.0,68.48,68.52,68.42,68.5,26812.0
2024-04-10 09:45:00,68.5,68.51,68.14,68.15,36709.0,68.5,68.51,68.14,68.15,36709.0
2024-04-10 09:50:00,68.16,68.5,68.15,68.49,66372.0,68.16,68.5,68.15,68.49,66372.0
2024-04-10 09:55:00,68.48,68.59,68.42,68.43,50725.0,68.48,68.59,68.42,68.43,50725.0
2024-04-10 10:00:00,68.41,68.5,68.38,68.39,53394.0,68.41,68.5,68.38,68.39,53394.0
2024-04-10 10:05:00,68.39,68.46,68.36,68.41,31584.0,68.39,68.46,68.36,68.41,31584.0
2024-04-10 10:10:00,68.41,68.56,68.41,68.55,23492.0,68.41,68.56,68.41,68.55,23492.0
2024-04-10 10:15:00,68.55,68.57,68.47,68.55,34375.0,68.55,68.57,68.47,68.55,34375.0
2024-04-10 10:20:00,68.54,68.6,68.44,68.46,51007.0,68.54,68.6,68.44,68.46,51007.0
2024-04-10 10:25:00,68.47,68.64,68.45,68.57,26062.0,68.47,68.64,68.45,68.57,26062.0
2024-04-10 10:30:00,68.56,68.62,68.49,68.61,36663.0,68.56,68.62,68.49,68.61,36663.0
2024-04-10 10:35:00,68.61,68.78,68.61,68.73,51959.0,68.61,68.78,68.61,68.73,51959.0
2024-04-10 10:40:00,68.73,68.8,68.63,68.63,55527.0,68.73,68.8,68.63,68.63,55527.0
2024-04-10 10:45:00,68.64,68.67,68.49,68.52,71009.0,68.64,68.67,68.49,68.52,71009.0
2024-04-10 10:50:00,68.53,68.6,68.47,68.53,41150.0,68.53,68.6,68.47,68.53,41150.0
2024-04-10 10:55:00,68.53,68.58,68.47,68.58,45235.0,68.53,68.58,68.47,68.58,45235.0
2024-04-10 11:00:00,68.59,68.59,68.43,68.44,34968.0,68.59,68.59,68.43,68.44,34968.0
2024-04-10 11:05:00,68.44,68.48,68.42,68.46,21109.0,68.44,68.48,68.42,68.46,21109.0
2024-04-10 11:10:00,68.46,68.49,68.4,68.42,22235.0,68.46,68.49,68.4,68.42,22235.0
2024-04-10 11:15:00,68.42,68.42,68.3,68.31,21657.0,68.42,68.42,68.3,68.31,21657.0
2024-04-10 11:20:00,68.31,68.43,68.3,68.37,19009.0,68.31,68.43,68.3,68.37,19009.0
2024-04-10 11:25:00,68.37,68.46,68.37,68.44,44074.0,68.37,68.46,68.37,68.44,44074.0
2024-04-10 11:30:00,68.45,68.45,68.34,68.38,15935.0,68.45,68.45,68.34,68.38,15935.0
2024-04-10 11:35:00,68.38,68.38,68.24,68.25,16825.0,68.38,68.38,68.24,68.25,16825.0
2024-04-10 11:40:00,68.25,68.25,68.19,68.2,18889.0,68.25,68.25,68.19,68.2,18889.0
2024-04-10 11:45:00,68.19,68.24,68.18,68.2,12503.0,68.19,68.24,68.18,68.2,12503.0
2024-04-10 11:50:00,68.2,68.29,68.17,68.27,43699.0,68.2,68.29,68.17,68.27,43699.0
2024-04-10 11:55:00,68.26,68.28,68.2,68.25,22480.0,68.26,68.28,68.2,68.25,22480.0
2024-04-10 12:00:00,68.26,68.34,68.25,68.33,12807.0,68.26,68.34,68.25,68.33,12807.0
2024-04-10 12:05:00,68.33,68.35,68.26,68.28,13429.0,68.33,68.35,68.26,68.28,13429.0
2024-04-10 12:10:00,68.27,68.27,68.15,68.15,14595.0,68.27,68.27,68.15,68.15,14595.0
2024-04-10 12:15:00,68.16,68.21,68.15,68.17,13276.0,68.16,68.21,68.15,68.17,13276.0
2024-04-10 12:20:00,68.16,68.21,68.14,68.2,17013.0,68.16,68.21,68.14,68.2,17013.0
2024-04-10 12:25:00,68.2,68.24,68.19,68.23,12795.0,68.2,68.24,68.19,68.23,12795.0
2024-04-10 12:30:00,68.23,68.28,68.23,68.26,23636.0,68.23,68.28,68.23,68.26,23636.0
2024-04-10 12:35:00,68.27,68.33,68.24,68.31,8858.0,68.27,68.33,68.24,68.31,8858.0
2024-04-10 12:40:00,68.31,68.31,68.27,68.27,9527.0,68.31,68.31,68.27,68.27,9527.0
2024-04-10 12:45:00,68.26,68.33,68.25,68.31,12778.0,68.26,68.33,68.25,68.31,12778.0
2024-04-10 12:50:00,68.31,68.32,68.27,68.31,7977.0,68.31,68.32,68.27,68.31,7977.0
2024-04-10 12:55:00,68.31,68.34,68.27,68.3,15075.0,68.31,68.34,68.27,68.3,15075.0
2024-04-10 13:00:00,68.3,68.31,68.08,68.12,23832.0,68.3,68.31,68.08,68.12,23832.0
2024-04-10 13:05:00,68.12,68.13,67.99,68.01,36137.0,68.12,68.13,67.99,68.01,36137.0
2024-04-10 13:10:00,68.01,68.05,67.94,68.05,67080.0,68.01,68.05,67.94,68.05,67080.0
2024-04-10 13:15:00,68.05,68.19,67.98,68.19,44794.0,68.05,68.19,67.98,68.19,44794.0
2024-04-10 13:20:00,68.19,68.35,68.16,68.33,47529.0,68.19,68.35,68.16,68.33,47529.0
2024-04-10 13:25:00,68.33,68.37,68.26,68.27,36067.0,68.33,68.37,68.26,68.27,36067.0
2024-04-10 13:30:00,68.27,68.3,68.13,68.18,55296.0,68.27,68.3,68.13,68.18,55296.0
2024-04-10 13:35:00,68.21,68.21,68.06,68.08,28467.0,68.21,68.21,68.06,68.08,28467.0
2024-04-10 13:40:00,68.07,68.24,68.07,68.14,52474.0,68.07,68.24,68.07,68.14,52474.0
2024-04-10 13:45:00,68.15,68.2,68.12,68.17,33919.0,68.15,68.2,68.12,68.17,33919.0
2024-04-10 13:50:00,68.19,68.25,68.14,68.24,15323.0,68.19,68.25,68.14,68.24,15323.0
2024-04-10 13:55:00,68.25,68.48,68.25,68.36,38447.0,68.25,68.48,68.25,68.36,38447.0
2024-04-10 14:00:00,68.36,68.49,68.32,68.47,28222.0,68.36,68.49,68.32,68.47,28222.0
2024-04-10 14:05:00,68.47,68.54,68.44,68.49,28194.0,68.47,68.54,68.44,68.49,28194.0
2024-04-10 14:10:00,68.49,68.6,68.49,68.58,22951.0,68.49,68.6,68.49,68.58,22951.0
2024-04-10 14:15:00,68.59,68.64,68.52,68.57,23843.0,68.59,68.64,68.52,68.57,23843.0
2024-04-10 14:20:00,68.57,68.63,68.48,68.51,41134.0,68.57,68.63,68.48,68.51,41134.0
2024-04-10 14:25:00,68.51,68.57,68.45,68.46,27687.0,68.51,68.57,68.45,68.46,27687.0
2024-04-10 14:30:00,68.47,68.48,68.39,68.42,19020.0,68.47,68.48,68.39,68.42,19020.0
2024-04-10 14:35:00,68.42,68.48,68.39,68.48,20724.0,68.42,68.48,68.39,68.48,20724.0
2024-04-10 14:40:00,68.48,68.52,68.43,68.47,19756.0,68.48,68.52,68.43,68.47,19756.0
2024-04-10 14:45:00,68.47,68.52,68.46,68.5,13380.0,68.47,68.52,68.46,68.5,13380.0
2024-04-10 14:50:00,68.5,68.53,68.42,68.45,23214.0,68.5,68.53,68.42,68.45,23214.0
2024-04-10 14:55:00,68.44,68.44,68.33,68.34,23852.0,68.44,68.44,68.33,68.34,23852.0
2024-04-10 15:00:00,68.34,68.41,68.31,68.32,35307.0,68.34,68.41,68.31,68.32,35307.0
2024-04-10 15:05:00,68.32,68.42,68.29,68.41,28080.0,68.32,68.42,68.29,68.41,28080.0
2024-04-10 15:10:00,68.42,68.51,68.39,68.5,34916.0,68.42,68.51,68.39,68.5,34916.0
2024-04-10 15:15:00,68.5,68.55,68.48,68.53,26159.0,68.5,68.55,68.48,68.53,26159.0
2024-04-10 15:20:00,68.55,68.61,68.52,68.6,27195.0,68.55,68.61,68.52,68.6,27195.0
2024-04-10 15:25:00,68.61,68.62,68.54,68.55,24845.0,68.61,68.62,68.54,68.55,24845.0
2024-04-10 15:30:00,68.54,68.58,68.5,68.54,70654.0,68.54,68.58,68.5,68.54,70654.0
2024-04-10 15:35:00,68.55,68.66,68.55,68.61,68927.0,68.55,68.66,68.55,68.61,68927.0
2024-04-10 15:40:00,68.61,68.76,68.6,68.72,92657.0,68.61,68.76,68.6,68.72,92657.0
2024-04-10 15:45:00,68.72,68.77,68.64,68.73,485588.0,68.72,68.77,68.64,68.73,485588.0
2024-04-10 15:50:00,68.72,68.76,68.66,68.67,201163.0,68.72,68.76,68.66,68.67,201163.0
2024-04-10 15:55:00,68.67,68.76,68.61,68.64,281531.0,68.67,68.76,68.61,68.64,281531.0
2024-04-11 09:30:00,68.93,69.12,68.83,68.98,173672.0,68.93,69.12,68.83,68.98,173672.0
2024-04-11 09:35:00,69.0,69.04,68.81,68.89,148017.0,69.0,69.04,68.81,68.89,148017.0
2024-04-11 09:40:00,68.88,68.9,68.75,68.85,31697.0,68.88,68.9,68.75,68.85,31697.0
2024-04-11 09:45:00,68.84,68.92,68.78,68.8,40646.0,68.84,68.92,68.78,68.8,40646.0
2024-04-11 09:50:00,68.81,68.91,68.81,68.9,34673.0,68.81,68.91,68.81,68.9,34673.0
2024-04-11 09:55:00,68.9,69.03,68.88,69.02,47137.0,68.9,69.03,68.88,69.02,47137.0
2024-04-11 10:00:00,69.03,69.04,68.94,69.02,185866.0,69.03,69.04,68.94,69.02,185866.0
2024-04-11 10:05:00,69.03,69.04,68.83,68.84,112260.0,69.03,69.04,68.83,68.84,112260.0
2024-04-11 10:10:00,68.83,68.83,68.72,68.75,90008.0,68.83,68.83,68.72,68.75,90008.0
2024-04-11 10:15:00,68.75,68.85,68.69,68.8,35637.0,68.75,68.85,68.69,68.8,35637.0
2024-04-11 10:20:00,68.8,68.91,68.75,68.81,123613.0,68.8,68.91,68.75,68.81,123613.0
2024-04-11 10:25:00,68.8,68.98,68.78,68.81,92895.0,68.8,68.98,68.78,68.81,92895.0
2024-04-11 10:30:00,68.82,68.82,68.61,68.61,112279.0,68.82,68.82,68.61,68.61,112279.0
2024-04-11 10:35:00,68.62,68.67,68.53,68.59,35470.0,68.62,68.67,68.53,68.59,35470.0
2024-04-11 10:40:00,68.59,68.67,68.56,68.65,39845.0,68.59,68.67,68.56,68.65,39845.0
2024-04-11 10:45:00,68.66,68.79,68.66,68.77,33944.0,68.66,68.79,68.66,68.77,33944.0
2024-04-11 10:50:00,68.76,68.77,68.7,68.76,30611.0,68.76,68.77,68.7,68.76,30611.0
2024-04-11 10:55:00,68.77,68.79,68.73,68.74,53800.0,68.77,68.79,68.73,68.74,53800.0
2024-04-11 11:00:00,68.75,68.8,68.67,68.73,71771.0,68.75,68.8,68.67,68.73,71771.0
2024-04-11 11:05:00,68.74,68.84,68.68,68.83,65252.0,68.74,68.84,68.68,68.83,65252.0
2024-04-11 11:10:00,68.83,68.86,68.75,68.77,43257.0,68.83,68.86,68.75,68.77,43257.0
2024-04-11 11:15:00,68.78,68.86,68.77,68.83,51608.0,68.78,68.86,68.77,68.83,51608.0
2024-04-11 11:20:00,68.83,68.85,68.76,68.77,47903.0,68.83,68.85,68.76,68.77,47903.0
2024-04-11 11:25:00,68.77,68.8,68.73,68.73,50883.0,68.77,68.8,68.73,68.73,50883.0
2024-04-11 11:30:00,68.73,68.79,68.7,68.73,85853.0,68.73,68.79,68.7,68.73,85853.0
2024-04-11 11:35:00,68.74,68.81,68.73,68.73,33158.0,68.74,68.81,68.73,68.73,33158.0
2024-04-11 11:40:00,68.73,68.82,68.72,68.73,26081.0,68.73,68.82,68.72,68.73,26081.0
2024-04-11 11:45:00,68.74,68.81,68.74,68.76,22535.0,68.74,68.81,68.74,68.76,22535.0
2024-04-11 11:50:00,68.76,68.77,68.73,68.76,31631.0,68.76,68.77,68.73,68.76,31631.0
2024-04-11 11:55:00,68.75,68.91,68.75,68.9,46294.0,68.75,68.91,68.75,68.9,46294.0
2024-04-11 12:00:00,68.91,68.94,68.84,68.87,104748.0,68.91,68.94,68.84,68.87,104748.0
2024-04-11 12:05:00,68.87,68.96,68.86,68.95,30050.0,68.87,68.96,68.86,68.95,30050.0
2024-04-11 12:10:00,68.95,69.01,68.95,69.0,26529.0,68.95,69.01,68.95,69.0,26529.0
2024-04-11 12:15:00,69.0,69.0,68.93,68.95,88764.0,69.0,69.0,68.93,68.95,88764.0
2024-04-11 12:20:00,68.94,68.98,68.91,68.95,52485.0,68.94,68.98,68.91,68.95,52485.0
2024-04-11 12:25:00,68.95,68.95,68.88,68.91,39393.0,68.95,68.95,68.88,68.91,39393.0
2024-04-11 12:30:00,68.91,68.91,68.86,68.88,25039.0,68.91,68.91,68.86,68.88,25039.0
2024-04-11 12:35:00,68.88,68.9,68.83,68.84,64835.0,68.88,68.9,68.83,68.84,64835.0
2024-04-11 12:40:00,68.84,68.88,68.79,68.79,24712.0,68.84,68.88,68.79,68.79,24712.0
2024-04-11 12:45:00,68.79,68.89,68.79,68.87,14666.0,68.79,68.89,68.79,68.87,14666.0
2024-04-11 12:50:00,68.87,68.88,68.82,68.83,16964.0,68.87,68.88,68.82,68.83,16964.0
2024-04-11 12:55:00,68.82,68.9,68.8,68.88,29679.0,68.82,68.9,68.8,68.88,29679.0
2024-04-11 13:00:00,68.88,68.92,68.8,68.91,26328.0,68.88,68.92,68.8,68.91,26328.0
2024-04-11 13:05:00,68.9,68.97,68.89,68.93,19180.0,68.9,68.97,68.89,68.93,19180.0
2024-04-11 13:10:00,68.93,69.0,68.93,68.96,13493.0,68.93,69.0,68.93,68.96,13493.0
2024-04-11 13:15:00,68.95,68.99,68.92,68.99,23397.0,68.95,68.99,68.92,68.99,23397.0
2024-04-11 13:20:00,68.98,69.02,68.95,69.0,27157.0,68.98,69.02,68.95,69.0,27157.0
2024-04-11 13:25:00,69.0,69.03,68.98,68.98,43819.0,69.0,69.03,68.98,68.98,43819.0
2024-04-11 13:30:00,68.99,69.02,68.97,68.98,23463.0,68.99,69.02,68.97,68.98,23463.0
2024-04-11 13:35:00,68.98,68.99,68.93,68.94,28033.0,68.98,68.99,68.93,68.94,28033.0
2024-04-11 13:40:00,68.94,68.94,68.88,68.91,36516.0,68.94,68.94,68.88,68.91,36516.0
2024-04-11 13:45:00,68.92,68.97,68.91,68.96,43683.0,68.92,68.97,68.91,68.96,43683.0
2024-04-11 13:50:00,68.97,69.02,68.96,68.99,22464.0,68.97,69.02,68.96,68.99,22464.0
2024-04-11 13:55:00,69.0,69.05,68.98,69.01,24749.0,69.0,69.05,68.98,69.01,24749.0
2024-04-11 14:00:00,69.02,69.11,69.02,69.09,29880.0,69.02,69.11,69.02,69.09,29880.0
2024-04-11 14:05:00,69.1,69.18,69.09,69.14,25923.0,69.1,69.18,69.09,69.14,25923.0
2024-04-11 14:10:00,69.15,69.19,69.1,69.18,29445.0,69.15,69.19,69.1,69.18,29445.0
2024-04-11 14:15:00,69.19,69.21,69.13,69.15,19981.0,69.19,69.21,69.13,69.15,19981.0
2024-04-11 14:20:00,69.15,69.17,69.13,69.16,18520.0,69.15,69.17,69.13,69.16,18520.0
2024-04-11 14:25:00,69.16,69.16,69.09,69.11,23443.0,69.16,69.16,69.09,69.11,23443.0
2024-04-11 14:30:00,69.12,69.16,69.09,69.16,32663.0,69.12,69.16,69.09,69.16,32663.0
2024-04-11 14:35:00,69.16,69.2,69.14,69.19,22464.0,69.16,69.2,69.14,69.19,22464.0
2024-04-11 14:40:00,69.19,69.2,69.14,69.17,35324.0,69.19,69.2,69.14,69.17,35324.0
2024-04-11 14:45:00,69.18,69.2,69.13,69.14,40514.0,69.18,69.2,69.13,69.14,40514.0
2024-04-11 14:50:00,69.14,69.14,69.08,69.12,68351.0,69.14,69.14,69.08,69.12,68351.0
2024-04-11 14:55:00,69.13,69.15,69.11,69.13,37117.0,69.13,69.15,69.11,69.13,37117.0
2024-04-11 15:00:00,69.13,69.15,69.1,69.13,34310.0,69.13,69.15,69.1,69.13,34310.0
2024-04-11 15:05:00,69.13,69.14,69.1,69.13,38834.0,69.13,69.14,69.1,69.13,38834.0
2024-04-11 15:10:00,69.12,69.14,69.09,69.11,51481.0,69.12,69.14,69.09,69.11,51481.0
2024-04-11 15:15:00,69.11,69.17,69.08,69.15,38430.0,69.11,69.17,69.08,69.15,38430.0
2024-04-11 15:20:00,69.15,69.16,69.08,69.12,72848.0,69.15,69.16,69.08,69.12,72848.0
2024-04-11 15:25:00,69.12,69.15,69.08,69.13,112073.0,69.12,69.15,69.08,69.13,112073.0
2024-04-11 15:30:00,69.12,69.15,69.1,69.13,55376.0,69.12,69.15,69.1,69.13,55376.0
2024-04-11 15:35:00,69.13,69.13,68.99,69.02,84033.0,69.13,69.13,68.99,69.02,84033.0
2024-04-11 15:40:00,69.02,69.03,68.88,68.96,113535.0,69.02,69.03,68.88,68.96,113535.0
2024-04-11 15:45:00,68.95,69.02,68.92,69.01,107854.0,68.95,69.02,68.92,69.01,107854.0
2024-04-11 15:50:00,69.0,69.01,68.82,68.94,248332.0,69.0,69.01,68.82,68.94,248332.0
2024-04-11 15:55:00,68.94,68.98,68.82,68.82,373131.0,68.94,68.98,68.82,68.82,373131.0
2024-04-12 09:30:00,68.27,68.35,67.92,68.33,147009.0,68.27,68.35,67.92,68.33,147009.0
2024-04-12 09:35:00,68.33,68.41,68.17,68.38,100467.0,68.33,68.41,68.17,68.38,100467.0
2024-04-12 09:40:00,68.38,68.4,68.2,68.31,65075.0,68.38,68.4,68.2,68.31,65075.0
2024-04-12 09:45:00,68.3,68.31,68.21,68.28,69422.0,68.3,68.31,68.21,68.28,69422.0
2024-04-12 09:50:00,68.27,68.37,68.26,68.26,53572.0,68.27,68.37,68.26,68.26,53572.0
2024-04-12 09:55:00,68.26,68.46,68.23,68.46,29740.0,68.26,68.46,68.23,68.46,29740.0
2024-04-12 10:00:00,68.44,68.46,68.25,68.41,34192.0,68.44,68.46,68.25,68.41,34192.0
2024-04-12 10:05:00,68.41,68.47,68.38,68.39,76488.0,68.41,68.47,68.38,68.39,76488.0
2024-04-12 10:10:00,68.39,68.42,68.33,68.36,40921.0,68.39,68.42,68.33,68.36,40921.0
2024-04-12 10:15:00,68.37,68.49,68.29,68.46,43855.0,68.37,68.49,68.29,68.46,43855.0
2024-04-12 10:20:00,68.46,68.52,68.44,68.48,31668.0,68.46,68.52,68.44,68.48,31668.0
2024-04-12 10:25:00,68.49,68.49,68.37,68.44,21288.0,68.49,68.49,68.37,68.44,21288.0
2024-04-12 10:30:00,68.43,68.44,68.33,68.37,24858.0,68.43,68.44,68.33,68.37,24858.0
2024-04-12 10:35:00,68.37,68.39,68.31,68.35,25537.0,68.37,68.39,68.31,68.35,25537.0
2024-04-12 10:40:00,68.35,68.39,68.28,68.31,70115.0,68.35,68.39,68.28,68.31,70115.0
2024-04-12 10:45:00,68.32,68.34,68.2,68.26,36125.0,68.32,68.34,68.2,68.26,36125.0
2024-04-12 10:50:00,68.26,68.28,68.18,68.27,34883.0,68.26,68.28,68.18,68.27,34883.0
2024-04-12 10:55:00,68.27,68.37,68.25,68.34,42327.0,68.27,68.37,68.25,68.34,42327.0
2024-04-12 11:00:00,68.33,68.48,68.32,68.47,29958.0,68.33,68.48,68.32,68.47,29958.0
2024-04-12 11:05:00,68.47,68.52,68.45,68.49,60166.0,68.47,68.52,68.45,68.49,60166.0
2024-04-12 11:10:00,68.48,68.5,68.4,68.44,40781.0,68.48,68.5,68.4,68.44,40781.0
2024-04-12 11:15:00,68.44,68.51,68.4,68.48,31124.0,68.44,68.51,68.4,68.48,31124.0
2024-04-12 11:20:00,68.47,68.47,68.4,68.43,42126.0,68.47,68.47,68.4,68.43,42126.0
2024-04-12 11:25:00,68.43,68.48,68.41,68.48,38910.0,68.43,68.48,68.41,68.48,38910.0
2024-04-12 11:30:00,68.49,68.51,68.45,68.51,24654.0,68.49,68.51,68.45,68.51,24654.0
2024-04-12 11:35:00,68.5,68.5,68.39,68.41,25216.0,68.5,68.5,68.39,68.41,25216.0
2024-04-12 11:40:00,68.42,68.49,68.41,68.49,22719.0,68.42,68.49,68.41,68.49,22719.0
2024-04-12 11:45:00,68.49,68.53,68.46,68.48,23414.0,68.49,68.53,68.46,68.48,23414.0
2024-04-12 11:50:00,68.48,68.49,68.41,68.42,22573.0,68.48,68.49,68.41,68.42,22573.0
2024-04-12 11:55:00,68.42,68.43,68.3,68.31,33559.0,68.42,68.43,68.3,68.31,33559.0
2024-04-12 12:00:00,68.31,68.32,68.27,68.29,14512.0,68.31,68.32,68.27,68.29,14512.0
2024-04-12 12:05:00,68.3,68.32,68.27,68.27,13105.0,68.3,68.32,68.27,68.27,13105.0
2024-04-12 12:10:00,68.28,68.28,68.2,68.24,13783.0,68.28,68.28,68.2,68.24,13783.0
2024-04-12 12:15:00,68.25,68.27,68.11,68.12,20565.0,68.25,68.27,68.11,68.12,20565.0
2024-04-12 12:20:00,68.12,68.21,68.12,68.18,22296.0,68.12,68.21,68.12,68.18,22296.0
2024-04-12 12:25:00,68.17,68.2,68.13,68.13,22010.0,68.17,68.2,68.13,68.13,22010.0
2024-04-12 12:30:00,68.14,68.15,68.06,68.1,23417.0,68.14,68.15,68.06,68.1,23417.0
2024-04-12 12:35:00,68.1,68.1,67.97,68.01,21540.0,68.1,68.1,67.97,68.01,21540.0
2024-04-12 12:40:00,68.01,68.05,67.98,67.99,23833.0,68.01,68.05,67.98,67.99,23833.0
2024-04-12 12:45:00,68.0,68.02,67.96,67.99,27489.0,68.0,68.02,67.96,67.99,27489.0
2024-04-12 12:50:00,67.98,68.05,67.98,68.02,26449.0,67.98,68.05,67.98,68.02,26449.0
2024-04-12 12:55:00,68.01,68.04,67.99,68.0,13701.0,68.01,68.04,67.99,68.0,13701.0
2024-04-12 13:00:00,67.99,68.01,67.94,67.95,17190.0,67.99,68.01,67.94,67.95,17190.0
2024-04-12 13:05:00,67.96,68.0,67.92,67.95,21263.0,67.96,68.0,67.92,67.95,21263.0
2024-04-12 13:10:00,67.95,68.03,67.95,67.99,16028.0,67.95,68.03,67.95,67.99,16028.0
2024-04-12 13:15:00,68.0,68.06,68.0,68.02,17964.0,68.0,68.06,68.0,68.02,17964.0
2024-04-12 13:20:00,68.01,68.02,67.94,67.97,16587.0,68.01,68.02,67.94,67.97,16587.0
2024-04-12 13:25:00,67.96,67.99,67.93,67.95,20523.0,67.96,67.99,67.93,67.95,20523.0
2024-04-12 13:30:00,67.94,67.95,67.87,67.89,15734.0,67.94,67.95,67.87,67.89,15734.0
2024-04-12 13:35:00,67.88,67.95,67.86,67.94,21889.0,67.88,67.95,67.86,67.94,21889.0
2024-04-12 13:40:00,67.94,68.05,67.94,68.03,24877.0,67.94,68.05,67.94,68.03,24877.0
2024-04-12 13:45:00,68.03,68.11,68.03,68.09,32050.0,68.03,68.11,68.03,68.09,32050.0
2024-04-12 13:50:00,68.09,68.13,68.05,68.06,15725.0,68.09,68.13,68.05,68.06,15725.0
2024-04-12 13:55:00,68.06,68.08,68.03,68.03,17595.0,68.06,68.08,68.03,68.03,17595.0
2024-04-12 14:00:00,68.03,68.03,67.95,67.98,25572.0,68.03,68.03,67.95,67.98,25572.0
2024-04-12 14:05:00,67.98,68.08,67.98,68.06,43721.0,67.98,68.08,67.98,68.06,43721.0
2024-04-12 14:10:00,68.06,68.09,68.0,68.02,14297.0,68.06,68.09,68.0,68.02,14297.0
2024-04-12 14:15:00,68.01,68.04,67.97,67.98,18505.0,68.01,68.04,67.97,67.98,18505.0
2024-04-12 14:20:00,67.98,68.02,67.94,67.95,23718.0,67.98,68.02,67.94,67.95,23718.0
2024-04-12 14:25:00,67.94,67.99,67.92,67.98,23705.0,67.94,67.99,67.92,67.98,23705.0
2024-04-12 14:30:00,67.98,67.99,67.89,67.92,22128.0,67.98,67.99,67.89,67.92,22128.0
2024-04-12 14:35:00,67.92,67.93,67.85,67.87,22873.0,67.92,67.93,67.85,67.87,22873.0
2024-04-12 14:40:00,67.87,67.91,67.81,67.83,42459.0,67.87,67.91,67.81,67.83,42459.0
2024-04-12 14:45:00,67.85,67.9,67.85,67.86,30032.0,67.85,67.9,67.85,67.86,30032.0
2024-04-12 14:50:00,67.86,67.91,67.85,67.88,25833.0,67.86,67.91,67.85,67.88,25833.0
2024-04-12 14:55:00,67.89,67.89,67.79,67.81,21571.0,67.89,67.89,67.79,67.81,21571.0
2024-04-12 15:00:00,67.8,67.82,67.76,67.81,26377.0,67.8,67.82,67.76,67.81,26377.0
2024-04-12 15:05:00,67.81,67.84,67.77,67.83,30369.0,67.81,67.84,67.77,67.83,30369.0
2024-04-12 15:10:00,67.82,67.89,67.79,67.8,24101.0,67.82,67.89,67.79,67.8,24101.0
2024-04-12 15:15:00,67.8,67.89,67.79,67.85,35256.0,67.8,67.89,67.79,67.85,35256.0
2024-04-12 15:20:00,67.86,67.89,67.84,67.86,26041.0,67.86,67.89,67.84,67.86,26041.0
2024-04-12 15:25:00,67.86,67.9,67.81,67.83,38671.0,67.86,67.9,67.81,67.83,38671.0
2024-04-12 15:30:00,67.83,67.92,67.82,67.89,35758.0,67.83,67.92,67.82,67.89,35758.0
2024-04-12 15:35:00,67.88,67.88,67.8,67.81,31432.0,67.88,67.88,67.8,67.81,31432.0
2024-04-12 15:40:00,67.81,67.99,67.8,67.99,57159.0,67.81,67.99,67.8,67.99,57159.0
2024-04-12 15:45:00,67.99,68.06,67.95,67.98,71145.0,67.99,68.06,67.95,67.98,71145.0
2024-04-12 15:50:00,67.99,68.01,67.93,67.99,121382.0,67.99,68.01,67.93,67.99,121382.0
2024-04-12 15:55:00,67.99,68.1,67.99,68.07,254693.0,67.99,68.1,67.99,68.07,254693.0
2024-04-15 09:30:00,68.73,68.96,68.55,68.66,107962.0,68.73,68.96,68.55,68.66,107962.0
2024-04-15 09:35:00,68.67,68.86,68.63,68.67,39470.0,68.67,68.86,68.63,68.67,39470.0
2024-04-15 09:40:00,68.68,68.72,68.57,68.72,52187.0,68.68,68.72,68.57,68.72,52187.0
2024-04-15 09:45:00,68.72,68.75,68.57,68.71,55014.0,68.72,68.75,68.57,68.71,55014.0
2024-04-15 09:50:00,68.7,68.76,68.69,68.7,26372.0,68.7,68.76,68.69,68.7,26372.0
2024-04-15 09:55:00,68.71,68.86,68.7,68.85,33051.0,68.71,68.86,68.7,68.85,33051.0
2024-04-15 10:00:00,68.84,68.85,68.77,68.79,49909.0,68.84,68.85,68.77,68.79,49909.0
2024-04-15 10:05:00,68.8,68.8,68.59,68.61,43141.0,68.8,68.8,68.59,68.61,43141.0
2024-04-15 10:10:00,68.63,68.63,68.47,68.56,40420.0,68.63,68.63,68.47,68.56,40420.0
2024-04-15 10:15:00,68.55,68.69,68.53,68.62,78120.0,68.55,68.69,68.53,68.62,78120.0
2024-04-15 10:20:00,68.62,68.62,68.51,68.58,41030.0,68.62,68.62,68.51,68.58,41030.0
2024-04-15 10:25:00,68.59,68.6,68.43,68.46,48646.0,68.59,68.6,68.43,68.46,48646.0
2024-04-15 10:30:00,68.47,68.53,68.37,68.38,40362.0,68.47,68.53,68.37,68.38,40362.0
2024-04-15 10:35:00,68.39,68.39,68.19,68.23,37892.0,68.39,68.39,68.19,68.23,37892.0
2024-04-15 10:40:00,68.23,68.29,68.17,68.22,40971.0,68.23,68.29,68.17,68.22,40971.0
2024-04-15 10:45:00,68.22,68.41,68.2,68.39,39205.0,68.22,68.41,68.2,68.39,39205.0
2024-04-15 10:50:00,68.39,68.39,68.24,68.28,27926.0,68.39,68.39,68.24,68.28,27926.0
2024-04-15 10:55:00,68.28,68.32,68.25,68.25,30565.0,68.28,68.32,68.25,68.25,30565.0
2024-04-15 11:00:00,68.26,68.33,68.23,68.27,31713.0,68.26,68.33,68.23,68.27,31713.0
2024-04-15 11:05:00,68.28,68.3,68.25,68.25,24552.0,68.28,68.3,68.25,68.25,24552.0
2024-04-15 11:10:00,68.26,68.35,68.23,68.31,27308.0,68.26,68.35,68.23,68.31,27308.0
2024-04-15 11:15:00,68.31,68.38,68.31,68.35,27922.0,68.31,68.38,68.31,68.35,27922.0
2024-04-15 11:20:00,68.34,68.37,68.29,68.36,24211.0,68.34,68.37,68.29,68.36,24211.0
2024-04-15 11:25:00,68.36,68.42,68.32,68.41,23433.0,68.36,68.42,68.32,68.41,23433.0
2024-04-15 11:30:00,68.41,68.43,68.34,68.42,28555.0,68.41,68.43,68.34,68.42,28555.0
2024-04-15 11:35:00,68.42,68.46,68.34,68.37,48293.0,68.42,68.46,68.34,68.37,48293.0
2024-04-15 11:40:00,68.37,68.43,68.35,68.41,25145.0,68.37,68.43,68.35,68.41,25145.0
2024-04-15 11:45:00,68.41,68.41,68.36,68.37,25247.0,68.41,68.41,68.36,68.37,25247.0
2024-04-15 11:50:00,68.37,68.47,68.37,68.47,27761.0,68.37,68.47,68.37,68.47,27761.0
2024-04-15 11:55:00,68.47,68.5,68.43,68.45,17880.0,68.47,68.5,68.43,68.45,17880.0
2024-04-15 12:00:00,68.45,68.52,68.44,68.5,61097.0,68.45,68.52,68.44,68.5,61097.0
2024-04-15 12:05:00,68.5,68.52,68.47,68.52,10216.0,68.5,68.52,68.47,68.52,10216.0
2024-04-15 12:10:00,68.52,68.55,68.47,68.53,48831.0,68.52,68.55,68.47,68.53,48831.0
2024-04-15 12:15:00,68.53,68.55,68.4,68.42,38972.0,68.53,68.55,68.4,68.42,38972.0
2024-04-15 12:20:00,68.42,68.46,68.31,68.34,16430.0,68.42,68.46,68.31,68.34,16430.0
2024-04-15 12:25:00,68.34,68.39,68.33,68.39,34330.0,68.34,68.39,68.33,68.39,34330.0
2024-04-15 12:30:00,68.39,68.43,68.35,68.42,40075.0,68.39,68.43,68.35,68.42,40075.0
2024-04-15 12:35:00,68.42,68.42,68.37,68.4,29460.0,68.42,68.42,68.37,68.4,29460.0
2024-04-15 12:40:00,68.4,68.45,68.35,68.39,32813.0,68.4,68.45,68.35,68.39,32813.0
2024-04-15 12:45:00,68.39,68.4,68.32,68.34,25677.0,68.39,68.4,68.32,68.34,25677.0
2024-04-15 12:50:00,68.34,68.36,68.27,68.28,14569.0,68.34,68.36,68.27,68.28,14569.0
2024-04-15 12:55:00,68.28,68.3,68.18,68.22,22020.0,68.28,68.3,68.18,68.22,22020.0
2024-04-15 13:00:00,68.22,68.23,68.13,68.19,22815.0,68.22,68.23,68.13,68.19,22815.0
2024-04-15 13:05:00,68.17,68.23,68.15,68.19,18633.0,68.17,68.23,68.15,68.19,18633.0
2024-04-15 13:10:00,68.19,68.19,68.13,68.16,19036.0,68.19,68.19,68.13,68.16,19036.0
2024-04-15 13:15:00,68.15,68.16,68.05,68.05,27774.0,68.15,68.16,68.05,68.05,27774.0
2024-04-15 13:20:00,68.05,68.07,67.97,68.01,33395.0,68.05,68.07,67.97,68.01,33395.0
2024-04-15 13:25:00,68.01,68.03,67.9,67.92,59914.0,68.01,68.03,67.9,67.92,59914.0
2024-04-15 13:30:00,67.91,67.91,67.72,67.76,74366.0,67.91,67.91,67.72,67.76,74366.0
2024-04-15 13:35:00,67.77,67.88,67.76,67.85,48989.0,67.77,67.88,67.76,67.85,48989.0
2024-04-15 13:40:00,67.84,67.94,67.81,67.9,59857.0,67.84,67.94,67.81,67.9,59857.0
2024-04-15 13:45:00,67.89,67.95,67.85,67.86,46000.0,67.89,67.95,67.85,67.86,46000.0
2024-04-15 13:50:00,67.87,67.88,67.72,67.79,32177.0,67.87,67.88,67.72,67.79,32177.0
2024-04-15 13:55:00,67.78,67.87,67.74,67.85,33435.0,67.78,67.87,67.74,67.85,33435.0
2024-04-15 14:00:00,67.84,67.87,67.71,67.77,24717.0,67.84,67.87,67.71,67.77,24717.0
2024-04-15 14:05:00,67.77,67.81,67.66,67.67,27707.0,67.77,67.81,67.66,67.67,27707.0
2024-04-15 14:10:00,67.66,67.68,67.62,67.62,24071.0,67.66,67.68,67.62,67.62,24071.0
2024-04-15 14:15:00,67.62,67.73,67.6,67.71,31363.0,67.62,67.73,67.6,67.71,31363.0
2024-04-15 14:20:00,67.7,67.75,67.64,67.67,29998.0,67.7,67.75,67.64,67.67,29998.0
2024-04-15 14:25:00,67.67,67.8,67.67,67.72,58818.0,67.67,67.8,67.67,67.72,58818.0
2024-04-15 14:30:00,67.7,67.76,67.66,67.73,67181.0,67.7,67.76,67.66,67.73,67181.0
2024-04-15 14:35:00,67.72,67.8,67.65,67.67,72751.0,67.72,67.8,67.65,67.67,72751.0
2024-04-15 14:40:00,67.67,67.71,67.66,67.69,45104.0,67.67,67.71,67.66,67.69,45104.0
2024-04-15 14:45:00,67.69,67.69,67.54,67.56,89234.0,67.69,67.69,67.54,67.56,89234.0
2024-04-15 14:50:00,67.56,67.6,67.54,67.55,58120.0,67.56,67.6,67.54,67.55,58120.0
2024-04-15 14:55:00,67.54,67.65,67.54,67.59,68262.0,67.54,67.65,67.54,67.59,68262.0
2024-04-15 15:00:00,67.59,67.63,67.51,67.52,62490.0,67.59,67.63,67.51,67.52,62490.0
2024-04-15 15:05:00,67.52,67.57,67.48,67.56,59607.0,67.52,67.57,67.48,67.56,59607.0
2024-04-15 15:10:00,67.56,67.58,67.51,67.56,115422.0,67.56,67.58,67.51,67.56,115422.0
2024-04-15 15:15:00,67.57,67.6,67.44,67.46,65916.0,67.57,67.6,67.44,67.46,65916.0
2024-04-15 15:20:00,67.46,67.58,67.45,67.55,89931.0,67.46,67.58,67.45,67.55,89931.0
2024-04-15 15:25:00,67.55,67.58,67.51,67.53,79922.0,67.55,67.58,67.51,67.53,79922.0
2024-04-15 15:30:00,67.53,67.62,67.51,67.6,82034.0,67.53,67.62,67.51,67.6,82034.0
2024-04-15 15:35:00,67.6,67.62,67.46,67.48,71601.0,67.6,67.62,67.46,67.48,71601.0
2024-04-15 15:40:00,67.48,67.49,67.4,67.45,102892.0,67.48,67.49,67.4,67.45,102892.0
2024-04-15 15:45:00,67.44,67.58,67.43,67.58,120481.0,67.44,67.58,67.43,67.58,120481.0
2024-04-15 15:50:00,67.59,67.66,67.54,67.59,137038.0,67.59,67.66,67.54,67.59,137038.0
2024-04-15 15:55:00,67.58,67.65,67.43,67.43,576924.0,67.58,67.65,67.43,67.43,576924.0
2024-04-16 09:30:00,67.71,67.98,67.57,67.92,92534.0,67.71,67.98,67.57,67.92,92534.0
2024-04-16 09:35:00,67.94,67.96,67.62,67.65,43886.0,67.94,67.96,67.62,67.65,43886.0
2024-04-16 09:40:00,67.63,67.64,67.46,67.48,83467.0,67.63,67.64,67.46,67.48,83467.0
2024-04-16 09:45:00,67.47,67.5,67.37,67.4,120480.0,67.47,67.5,67.37,67.4,120480.0
2024-04-16 09:50:00,67.41,67.57,67.38,67.56,70160.0,67.41,67.57,67.38,67.56,70160.0
2024-04-16 09:55:00,67.56,67.64,67.55,67.59,35608.0,67.56,67.64,67.55,67.59,35608.0
2024-04-16 10:00:00,67.56,67.62,67.53,67.59,34218.0,67.56,67.62,67.53,67.59,34218.0
2024-04-16 10:05:00,67.59,67.76,67.54,67.71,45128.0,67.59,67.76,67.54,67.71,45128.0
2024-04-16 10:10:00,67.71,67.87,67.69,67.86,37095.0,67.71,67.87,67.69,67.86,37095.0
2024-04-16 10:15:00,67.86,67.92,67.74,67.77,87908.0,67.86,67.92,67.74,67.77,87908.0
2024-04-16 10:20:00,67.77,67.8,67.72,67.76,47629.0,67.77,67.8,67.72,67.76,47629.0
2024-04-16 10:25:00,67.76,67.79,67.72,67.77,55214.0,67.76,67.79,67.72,67.77,55214.0
2024-04-16 10:30:00,67.76,67.82,67.74,67.78,58743.0,67.76,67.82,67.74,67.78,58743.0
2024-04-16 10:35:00,67.79,67.83,67.67,67.72,31368.0,67.79,67.83,67.67,67.72,31368.0
2024-04-16 10:40:00,67.72,67.78,67.69,67.76,62533.0,67.72,67.78,67.69,67.76,62533.0
2024-04-16 10:45:00,67.74,67.87,67.72,67.82,29125.0,67.74,67.87,67.72,67.82,29125.0
2024-04-16 10:50:00,67.8,67.85,67.73,67.81,25247.0,67.8,67.85,67.73,67.81,25247.0
2024-04-16 10:55:00,67.81,67.87,67.79,67.86,45165.0,67.81,67.87,67.79,67.86,45165.0
2024-04-16 11:00:00,67.87,67.97,67.82,67.95,57900.0,67.87,67.97,67.82,67.95,57900.0
2024-04-16 11:05:00,67.95,67.98,67.88,67.92,56879.0,67.95,67.98,67.88,67.92,56879.0
2024-04-16 11:10:00,67.93,68.04,67.92,68.03,35968.0,67.93,68.04,67.92,68.03,35968.0
2024-04-16 11:15:00,68.04,68.13,68.03,68.07,21350.0,68.04,68.13,68.03,68.07,21350.0
2024-04-16 11:20:00,68.07,68.16,68.05,68.12,33961.0,68.07,68.16,68.05,68.12,33961.0
2024-04-16 11:25:00,68.13,68.18,68.09,68.1,33811.0,68.13,68.18,68.09,68.1,33811.0
2024-04-16 11:30:00,68.09,68.1,68.0,68.08,20981.0,68.09,68.1,68.0,68.08,20981.0
2024-04-16 11:35:00,68.07,68.08,68.02,68.04,18289.0,68.07,68.08,68.02,68.04,18289.0
2024-04-16 11:40:00,68.05,68.13,68.04,68.07,21440.0,68.05,68.13,68.04,68.07,21440.0
2024-04-16 11:45:00,68.07,68.18,68.06,68.17,35754.0,68.07,68.18,68.06,68.17,35754.0
2024-04-16 11:50:00,68.17,68.33,68.16,68.32,23150.0,68.17,68.33,68.16,68.32,23150.0
2024-04-16 11:55:00,68.31,68.36,68.25,68.27,53356.0,68.31,68.36,68.25,68.27,53356.0
2024-04-16 12:00:00,68.27,68.28,68.17,68.22,24499.0,68.27,68.28,68.17,68.22,24499.0
2024-04-16 12:05:00,68.23,68.34,68.22,68.33,27213.0,68.23,68.34,68.22,68.33,27213.0
2024-04-16 12:10:00,68.34,68.38,68.3,68.38,22201.0,68.34,68.38,68.3,68.38,22201.0
2024-04-16 12:15:00,68.37,68.43,68.33,68.41,44778.0,68.37,68.43,68.33,68.41,44778.0
2024-04-16 12:20:00,68.4,68.41,68.37,68.4,34024.0,68.4,68.41,68.37,68.4,34024.0
2024-04-16 12:25:00,68.39,68.43,68.39,68.4,21929.0,68.39,68.43,68.39,68.4,21929.0
2024-04-16 12:30:00,68.41,68.47,68.4,68.42,30825.0,68.41,68.47,68.4,68.42,30825.0
2024-04-16 12:35:00,68.42,68.45,68.38,68.41,38617.0,68.42,68.45,68.38,68.41,38617.0
2024-04-16 12:40:00,68.41,68.45,68.38,68.39,43756.0,68.41,68.45,68.38,68.39,43756.0
2024-04-16 12:45:00,68.4,68.42,68.34,68.36,45607.0,68.4,68.42,68.34,68.36,45607.0
2024-04-16 12:50:00,68.35,68.42,68.34,68.4,24060.0,68.35,68.42,68.34,68.4,24060.0
2024-04-16 12:55:00,68.41,68.46,68.37,68.42,29839.0,68.41,68.46,68.37,68.42,29839.0
2024-04-16 13:00:00,68.42,68.43,68.3,68.31,26429.0,68.42,68.43,68.3,68.31,26429.0
2024-04-16 13:05:00,68.31,68.41,68.28,68.38,22810.0,68.31,68.41,68.28,68.38,22810.0
2024-04-16 13:10:00,68.38,68.49,68.38,68.47,42861.0,68.38,68.49,68.38,68.47,42861.0
2024-04-16 13:15:00,68.48,68.55,68.46,68.53,33501.0,68.48,68.55,68.46,68.53,33501.0
2024-04-16 13:20:00,68.53,68.54,68.48,68.52,32897.0,68.53,68.54,68.48,68.52,32897.0
2024-04-16 13:25:00,68.52,68.54,68.43,68.48,43487.0,68.52,68.54,68.43,68.48,43487.0
2024-04-16 13:30:00,68.48,68.5,68.3,68.47,86296.0,68.48,68.5,68.3,68.47,86296.0
2024-04-16 13:35:00,68.48,68.59,68.45,68.5,88886.0,68.48,68.59,68.45,68.5,88886.0
2024-04-16 13:40:00,68.51,68.56,68.4,68.4,39871.0,68.51,68.56,68.4,68.4,39871.0
2024-04-16 13:45:00,68.4,68.45,68.37,68.37,38812.0,68.4,68.45,68.37,68.37,38812.0
2024-04-16 13:50:00,68.38,68.43,68.25,68.38,47553.0,68.38,68.43,68.25,68.38,47553.0
2024-04-16 13:55:00,68.37,68.43,68.33,68.41,23278.0,68.37,68.43,68.33,68.41,23278.0
2024-04-16 14:00:00,68.4,68.43,68.32,68.43,34349.0,68.4,68.43,68.32,68.43,34349.0
2024-04-16 14:05:00,68.42,68.64,68.39,68.63,57529.0,68.42,68.64,68.39,68.63,57529.0
2024-04-16 14:10:00,68.63,68.66,68.51,68.51,46744.0,68.63,68.66,68.51,68.51,46744.0
2024-04-16 14:15:00,68.52,68.53,68.27,68.28,71156.0,68.52,68.53,68.27,68.28,71156.0
2024-04-16 14:20:00,68.29,68.31,68.16,68.22,43978.0,68.29,68.31,68.16,68.22,43978.0
2024-04-16 14:25:00,68.25,68.39,68.22,68.29,43836.0,68.25,68.39,68.22,68.29,43836.0
2024-04-16 14:30:00,68.28,68.41,68.26,68.38,221167.0,68.28,68.41,68.26,68.38,221167.0
2024-04-16 14:35:00,68.39,68.43,68.36,68.41,36185.0,68.39,68.43,68.36,68.41,36185.0
2024-04-16 14:40:00,68.41,68.49,68.39,68.45,38475.0,68.41,68.49,68.39,68.45,38475.0
2024-04-16 14:45:00,68.47,68.51,68.43,68.48,45318.0,68.47,68.51,68.43,68.48,45318.0
2024-04-16 14:50:00,68.48,68.6,68.47,68.57,39186.0,68.48,68.6,68.47,68.57,39186.0
2024-04-16 14:55:00,68.58,68.64,68.55,68.64,29853.0,68.58,68.64,68.55,68.64,29853.0
2024-04-16 15:00:00,68.64,68.67,68.57,68.61,63327.0,68.64,68.67,68.57,68.61,63327.0
2024-04-16 15:05:00,68.6,68.64,68.57,68.63,40185.0,68.6,68.64,68.57,68.63,40185.0
2024-04-16 15:10:00,68.63,68.65,68.56,68.58,49299.0,68.63,68.65,68.56,68.58,49299.0
2024-04-16 15:15:00,68.58,68.61,68.53,68.58,48621.0,68.58,68.61,68.53,68.58,48621.0
2024-04-16 15:20:00,68.57,68.66,68.55,68.63,55199.0,68.57,68.66,68.55,68.63,55199.0
2024-04-16 15:25:00,68.63,68.66,68.59,68.63,60039.0,68.63,68.66,68.59,68.63,60039.0
2024-04-16 15:30:00,68.62,68.62,68.38,68.4,55106.0,68.62,68.62,68.38,68.4,55106.0
2024-04-16 15:35:00,68.38,68.48,68.36,68.46,77303.0,68.38,68.48,68.36,68.46,77303.0
2024-04-16 15:40:00,68.46,68.47,68.33,68.34,56397.0,68.46,68.47,68.33,68.34,56397.0
2024-04-16 15:45:00,68.34,68.44,68.34,68.43,87477.0,68.34,68.44,68.34,68.43,87477.0
2024-04-16 15:50:00,68.42,68.44,68.34,68.37,160685.0,68.42,68.44,68.34,68.37,160685.0
2024-04-16 15:55:00,68.39,68.4,68.1,68.1,445478.0,68.39,68.4,68.1,68.1,445478.0
2024-04-17 09:30:00,68.17,68.33,67.74,67.74,120847.0,68.17,68.33,67.74,67.74,120847.0
2024-04-17 09:35:00,67.7,67.71,67.45,67.54,63911.0,67.7,67.71,67.45,67.54,63911.0
2024-04-17 09:40:00,67.53,67.61,67.5,67.53,58805.0,67.53,67.61,67.5,67.53,58805.0
2024-04-17 09:45:00,67.54,67.75,67.49,67.67,87329.0,67.54,67.75,67.49,67.67,87329.0
2024-04-17 09:50:00,67.68,67.83,67.64,67.74,61275.0,67.68,67.83,67.64,67.74,61275.0
2024-04-17 09:55:00,67.74,67.78,67.62,67.72,66719.0,67.74,67.78,67.62,67.72,66719.0
2024-04-17 10:00:00,67.72,67.8,67.64,67.79,45826.0,67.72,67.8,67.64,67.79,45826.0
2024-04-17 10:05:00,67.79,68.05,67.77,68.02,39502.0,67.79,68.05,67.77,68.02,39502.0
2024-04-17 10:10:00,68.01,68.02,67.81,67.81,44885.0,68.01,68.02,67.81,67.81,44885.0
2024-04-17 10:15:00,67.81,67.87,67.75,67.81,33559.0,67.81,67.87,67.75,67.81,33559.0
2024-04-17 10:20:00,67.82,67.82,67.66,67.7,50248.0,67.82,67.82,67.66,67.7,50248.0
2024-04-17 10:25:00,67.7,67.77,67.68,67.75,89598.0,67.7,67.77,67.68,67.75,89598.0
2024-04-17 10:30:00,67.74,67.74,67.63,67.72,98821.0,67.74,67.74,67.63,67.72,98821.0
2024-04-17 10:35:00,67.7,67.76,67.6,67.64,77254.0,67.7,67.76,67.6,67.64,77254.0
2024-04-17 10:40:00,67.64,67.65,67.56,67.58,35405.0,67.64,67.65,67.56,67.58,35405.0
2024-04-17 10:45:00,67.57,67.73,67.56,67.7,39627.0,67.57,67.73,67.56,67.7,39627.0
2024-04-17 10:50:00,67.69,67.72,67.52,67.61,26715.0,67.69,67.72,67.52,67.61,26715.0
2024-04-17 10:55:00,67.62,67.64,67.57,67.62,31424.0,67.62,67.64,67.57,67.62,31424.0
2024-04-17 11:00:00,67.62,67.82,67.61,67.81,27334.0,67.62,67.82,67.61,67.81,27334.0
2024-04-17 11:05:00,67.81,67.81,67.66,67.73,39208.0,67.81,67.81,67.66,67.73,39208.0
2024-04-17 11:10:00,67.74,67.8,67.7,67.79,25656.0,67.74,67.8,67.7,67.79,25656.0
2024-04-17 11:15:00,67.81,67.86,67.79,67.79,15635.0,67.81,67.86,67.79,67.79,15635.0
2024-04-17 11:20:00,67.78,67.83,67.78,67.8,19998.0,67.78,67.83,67.78,67.8,19998.0
2024-04-17 11:25:00,67.8,67.84,67.72,67.73,25589.0,67.8,67.84,67.72,67.73,25589.0
2024-04-17 11:30:00,67.72,67.73,67.61,67.67,42807.0,67.72,67.73,67.61,67.67,42807.0
2024-04-17 11:35:00,67.67,67.77,67.66,67.75,29161.0,67.67,67.77,67.66,67.75,29161.0
2024-04-17 11:40:00,67.75,67.77,67.69,67.77,35471.0,67.75,67.77,67.69,67.77,35471.0
2024-04-17 11:45:00,67.77,67.79,67.68,67.7,32432.0,67.77,67.79,67.68,67.7,32432.0
2024-04-17 11:50:00,67.7,67.72,67.63,67.65,17582.0,67.7,67.72,67.63,67.65,17582.0
2024-04-17 11:55:00,67.65,67.66,67.57,67.59,35980.0,67.65,67.66,67.57,67.59,35980.0
2024-04-17 12:00:00,67.59,67.67,67.58,67.62,31302.0,67.59,67.67,67.58,67.62,31302.0
2024-04-17 12:05:00,67.63,67.64,67.57,67.64,27147.0,67.63,67.64,67.57,67.64,27147.0
2024-04-17 12:10:00,67.64,67.76,67.63,67.73,37036.0,67.64,67.76,67.63,67.73,37036.0
2024-04-17 12:15:00,67.72,67.75,67.62,67.64,79599.0,67.72,67.75,67.62,67.64,79599.0
2024-04-17 12:20:00,67.65,67.71,67.63,67.65,32661.0,67.65,67.71,67.63,67.65,32661.0
2024-04-17 12:25:00,67.64,67.7,67.59,67.59,70321.0,67.64,67.7,67.59,67.59,70321.0
2024-04-17 12:30:00,67.59,67.64,67.59,67.63,29154.0,67.59,67.64,67.59,67.63,29154.0
2024-04-17 12:35:00,67.63,67.63,67.56,67.62,24291.0,67.63,67.63,67.56,67.62,24291.0
2024-04-17 12:40:00,67.61,67.68,67.58,67.58,21372.0,67.61,67.68,67.58,67.58,21372.0
2024-04-17 12:45:00,67.59,67.68,67.56,67.66,64647.0,67.59,67.68,67.56,67.66,64647.0
2024-04-17 12:50:00,67.65,67.7,67.64,67.68,20856.0,67.65,67.7,67.64,67.68,20856.0
2024-04-17 12:55:00,67.68,67.73,67.67,67.7,71509.0,67.68,67.73,67.67,67.7,71509.0
2024-04-17 13:00:00,67.7,67.72,67.67,67.7,30343.0,67.7,67.72,67.67,67.7,30343.0
2024-04-17 13:05:00,67.69,67.79,67.67,67.78,32100.0,67.69,67.79,67.67,67.78,32100.0
2024-04-17 13:10:00,67.79,67.79,67.72,67.74,26321.0,67.79,67.79,67.72,67.74,26321.0
2024-04-17 13:15:00,67.74,67.81,67.74,67.78,30343.0,67.74,67.81,67.74,67.78,30343.0
2024-04-17 13:20:00,67.79,67.83,67.78,67.81,27499.0,67.79,67.83,67.78,67.81,27499.0
2024-04-17 13:25:00,67.81,67.85,67.77,67.81,28905.0,67.81,67.85,67.77,67.81,28905.0
2024-04-17 13:30:00,67.81,67.84,67.75,67.77,36311.0,67.81,67.84,67.75,67.77,36311.0
2024-04-17 13:35:00,67.77,67.83,67.75,67.76,261874.0,67.77,67.83,67.75,67.76,261874.0
2024-04-17 13:40:00,67.75,67.87,67.72,67.87,32593.0,67.75,67.87,67.72,67.87,32593.0
2024-04-17 13:45:00,67.87,67.89,67.8,67.89,29887.0,67.87,67.89,67.8,67.89,29887.0
2024-04-17 13:50:00,67.89,67.94,67.88,67.88,34969.0,67.89,67.94,67.88,67.88,34969.0
2024-04-17 13:55:00,67.88,67.97,67.86,67.97,43532.0,67.88,67.97,67.86,67.97,43532.0
2024-04-17 14:00:00,67.97,68.02,67.94,68.01,55808.0,67.97,68.02,67.94,68.01,55808.0
2024-04-17 14:05:00,68.0,68.04,67.99,68.03,40475.0,68.0,68.04,67.99,68.03,40475.0
2024-04-17 14:10:00,68.02,68.03,67.89,67.9,46926.0,68.02,68.03,67.89,67.9,46926.0
2024-04-17 14:15:00,67.9,68.0,67.9,67.95,45097.0,67.9,68.0,67.9,67.95,45097.0
2024-04-17 14:20:00,67.95,67.97,67.91,67.95,37553.0,67.95,67.97,67.91,67.95,37553.0
2024-04-17 14:25:00,67.95,68.0,67.92,67.92,28417.0,67.95,68.0,67.92,67.92,28417.0
2024-04-17 14:30:00,67.93,67.99,67.91,67.95,26960.0,67.93,67.99,67.91,67.95,26960.0
2024-04-17 14:35:00,67.95,67.99,67.93,67.98,37123.0,67.95,67.99,67.93,67.98,37123.0
2024-04-17 14:40:00,67.98,68.18,67.98,68.17,29764.0,67.98,68.18,67.98,68.17,29764.0
2024-04-17 14:45:00,68.17,68.18,68.05,68.06,30124.0,68.17,68.18,68.05,68.06,30124.0
2024-04-17 14:50:00,68.06,68.08,67.88,67.89,70238.0,68.06,68.08,67.88,67.89,70238.0
2024-04-17 14:55:00,67.88,67.93,67.86,67.91,39204.0,67.88,67.93,67.86,67.91,39204.0
2024-04-17 15:00:00,67.9,67.92,67.85,67.85,97785.0,67.9,67.92,67.85,67.85,97785.0
2024-04-17 15:05:00,67.86,67.91,67.84,67.86,42382.0,67.86,67.91,67.84,67.86,42382.0
2024-04-17 15:10:00,67.86,67.89,67.81,67.84,40706.0,67.86,67.89,67.81,67.84,40706.0
2024-04-17 15:15:00,67.84,67.95,67.83,67.88,50069.0,67.84,67.95,67.83,67.88,50069.0
2024-04-17 15:20:00,67.89,67.95,67.86,67.95,59834.0,67.89,67.95,67.86,67.95,59834.0
2024-04-17 15:25:00,67.94,67.95,67.88,67.89,45668.0,67.94,67.95,67.88,67.89,45668.0
2024-04-17 15:30:00,67.9,67.94,67.88,67.92,65110.0,67.9,67.94,67.88,67.92,65110.0
2024-04-17 15:35:00,67.91,68.0,67.88,67.94,57943.0,67.91,68.0,67.88,67.94,57943.0
2024-04-17 15:40:00,67.95,68.02,67.92,67.98,64100.0,67.95,68.02,67.92,67.98,64100.0
2024-04-17 15:45:00,67.98,68.03,67.94,67.96,141024.0,67.98,68.03,67.94,67.96,141024.0
2024-04-17 15:50:00,67.97,68.06,67.91,68.03,158845.0,67.97,68.06,67.91,68.03,158845.0
2024-04-17 15:55:00,68.02,68.06,67.95,67.95,359142.0,68.02,68.06,67.95,67.95,359142.0
2024-04-18 09:30:00,68.05,68.2,67.72,67.78,102646.0,68.05,68.2,67.72,67.78,102646.0
2024-04-18 09:35:00,67.77,67.83,67.69,67.71,51011.0,67.77,67.83,67.69,67.71,51011.0
2024-04-18 09:40:00,67.69,67.71,67.44,67.46,85227.0,67.69,67.71,67.44,67.46,85227.0
2024-04-18 09:45:00,67.47,67.55,67.4,67.47,42306.0,67.47,67.55,67.4,67.47,42306.0
2024-04-18 09:50:00,67.48,67.59,67.47,67.58,27150.0,67.48,67.59,67.47,67.58,27150.0
2024-04-18 09:55:00,67.58,67.71,67.58,67.71,25769.0,67.58,67.71,67.58,67.71,25769.0
2024-04-18 10:00:00,67.7,67.74,67.65,67.67,55405.0,67.7,67.74,67.65,67.67,55405.0
2024-04-18 10:05:00,67.68,67.72,67.63,67.72,64097.0,67.68,67.72,67.63,67.72,64097.0
2024-04-18 10:10:00,67.71,67.86,67.67,67.86,45252.0,67.71,67.86,67.67,67.86,45252.0
2024-04-18 10:15:00,67.86,67.93,67.79,67.81,49209.0,67.86,67.93,67.79,67.81,49209.0
2024-04-18 10:20:00,67.8,67.88,67.77,67.87,27381.0,67.8,67.88,67.77,67.87,27381.0
2024-04-18 10:25:00,67.86,67.88,67.78,67.88,28835.0,67.86,67.88,67.78,67.88,28835.0
2024-04-18 10:30:00,67.88,67.92,67.85,67.88,27770.0,67.88,67.92,67.85,67.88,27770.0
2024-04-18 10:35:00,67.88,67.99,67.87,67.98,75998.0,67.88,67.99,67.87,67.98,75998.0
2024-04-18 10:40:00,67.98,68.03,67.96,68.02,64951.0,67.98,68.03,67.96,68.02,64951.0
2024-04-18 10:45:00,68.03,68.05,67.81,67.84,121172.0,68.03,68.05,67.81,67.84,121172.0
2024-04-18 10:50:00,67.83,67.87,67.76,67.78,44746.0,67.83,67.87,67.76,67.78,44746.0
2024-04-18 10:55:00,67.78,67.84,67.76,67.78,39210.0,67.78,67.84,67.76,67.78,39210.0
2024-04-18 11:00:00,67.78,67.93,67.78,67.92,24791.0,67.78,67.93,67.78,67.92,24791.0
2024-04-18 11:05:00,67.92,68.01,67.92,67.95,59455.0,67.92,68.01,67.92,67.95,59455.0
2024-04-18 11:10:00,67.95,67.97,67.91,67.92,22037.0,67.95,67.97,67.91,67.92,22037.0
2024-04-18 11:15:00,67.93,67.99,67.9,67.93,46121.0,67.93,67.99,67.9,67.93,46121.0
2024-04-18 11:20:00,67.93,67.96,67.92,67.95,33578.0,67.93,67.96,67.92,67.95,33578.0
2024-04-18 11:25:00,67.95,67.96,67.87,67.87,42460.0,67.95,67.96,67.87,67.87,42460.0
2024-04-18 11:30:00,67.88,67.88,67.79,67.8,23137.0,67.88,67.88,67.79,67.8,23137.0
2024-04-18 11:35:00,67.79,67.81,67.77,67.8,28860.0,67.79,67.81,67.77,67.8,28860.0
2024-04-18 11:40:00,67.81,67.86,67.77,67.86,18426.0,67.81,67.86,67.77,67.86,18426.0
2024-04-18 11:45:00,67.86,67.86,67.77,67.79,23376.0,67.86,67.86,67.77,67.79,23376.0
2024-04-18 11:50:00,67.79,67.83,67.76,67.79,21836.0,67.79,67.83,67.76,67.79,21836.0
2024-04-18 11:55:00,67.79,67.82,67.75,67.76,39140.0,67.79,67.82,67.75,67.76,39140.0
2024-04-18 12:00:00,67.77,67.82,67.77,67.79,20904.0,67.77,67.82,67.77,67.79,20904.0
2024-04-18 12:05:00,67.78,67.79,67.72,67.75,19560.0,67.78,67.79,67.72,67.75,19560.0
2024-04-18 12:10:00,67.76,67.8,67.75,67.78,49161.0,67.76,67.8,67.75,67.78,49161.0
2024-04-18 12:15:00,67.78,67.85,67.77,67.83,29855.0,67.78,67.85,67.77,67.83,29855.0
2024-04-18 12:20:00,67.82,67.85,67.79,67.79,21109.0,67.82,67.85,67.79,67.79,21109.0
2024-04-18 12:25:00,67.8,67.82,67.78,67.81,16643.0,67.8,67.82,67.78,67.81,16643.0
2024-04-18 12:30:00,67.82,67.83,67.74,67.74,31135.0,67.82,67.83,67.74,67.74,31135.0
2024-04-18 12:35:00,67.75,67.84,67.75,67.78,26589.0,67.75,67.84,67.75,67.78,26589.0
2024-04-18 12:40:00,67.78,67.79,67.73,67.77,25251.0,67.78,67.79,67.73,67.77,25251.0
2024-04-18 12:45:00,67.77,67.77,67.72,67.75,29004.0,67.77,67.77,67.72,67.75,29004.0
2024-04-18 12:50:00,67.75,67.75,67.64,67.65,39651.0,67.75,67.75,67.64,67.65,39651.0
2024-04-18 12:55:00,67.65,67.68,67.63,67.67,36254.0,67.65,67.68,67.63,67.67,36254.0
2024-04-18 13:00:00,67.67,67.73,67.65,67.66,21063.0,67.67,67.73,67.65,67.66,21063.0
2024-04-18 13:05:00,67.65,67.65,67.61,67.64,32947.0,67.65,67.65,67.61,67.64,32947.0
2024-04-18 13:10:00,67.64,67.64,67.58,67.63,18372.0,67.64,67.64,67.58,67.63,18372.0
2024-04-18 13:15:00,67.63,67.64,67.53,67.58,31530.0,67.63,67.64,67.53,67.58,31530.0
2024-04-18 13:20:00,67.59,67.61,67.5,67.51,23548.0,67.59,67.61,67.5,67.51,23548.0
2024-04-18 13:25:00,67.5,67.61,67.46,67.6,36085.0,67.5,67.61,67.46,67.6,36085.0
2024-04-18 13:30:00,67.59,67.6,67.51,67.56,28268.0,67.59,67.6,67.51,67.56,28268.0
2024-04-18 13:35:00,67.57,67.58,67.49,67.53,37267.0,67.57,67.58,67.49,67.53,37267.0
2024-04-18 13:40:00,67.52,67.54,67.4,67.48,53149.0,67.52,67.54,67.4,67.48,53149.0
2024-04-18 13:45:00,67.47,67.55,67.47,67.53,20106.0,67.47,67.55,67.47,67.53,20106.0
2024-04-18 13:50:00,67.53,67.54,67.46,67.5,20387.0,67.53,67.54,67.46,67.5,20387.0
2024-04-18 13:55:00,67.5,67.53,67.47,67.52,22198.0,67.5,67.53,67.47,67.52,22198.0
2024-04-18 14:00:00,67.51,67.56,67.49,67.53,31132.0,67.51,67.56,67.49,67.53,31132.0
2024-04-18 14:05:00,67.53,67.56,67.49,67.51,47771.0,67.53,67.56,67.49,67.51,47771.0
2024-04-18 14:10:00,67.52,67.54,67.46,67.48,31419.0,67.52,67.54,67.46,67.48,31419.0
2024-04-18 14:15:00,67.49,67.59,67.48,67.56,19904.0,67.49,67.59,67.48,67.56,19904.0
2024-04-18 14:20:00,67.56,67.65,67.56,67.61,26435.0,67.56,67.65,67.56,67.61,26435.0
2024-04-18 14:25:00,67.61,67.65,67.52,67.53,32534.0,67.61,67.65,67.52,67.53,32534.0
2024-04-18 14:30:00,67.53,67.55,67.42,67.42,75576.0,67.53,67.55,67.42,67.42,75576.0
2024-04-18 14:35:00,67.43,67.48,67.38,67.39,77742.0,67.43,67.48,67.38,67.39,77742.0
2024-04-18 14:40:00,67.4,67.55,67.36,67.52,52284.0,67.4,67.55,67.36,67.52,52284.0
2024-04-18 14:45:00,67.51,67.52,67.41,67.42,254701.0,67.51,67.52,67.41,67.42,254701.0
2024-04-18 14:50:00,67.42,67.44,67.32,67.33,321676.0,67.42,67.44,67.32,67.33,321676.0
2024-04-18 14:55:00,67.34,67.4,67.27,67.28,39408.0,67.34,67.4,67.27,67.28,39408.0
2024-04-18 15:00:00,67.27,67.31,67.24,67.26,87507.0,67.27,67.31,67.24,67.26,87507.0
2024-04-18 15:05:00,67.26,67.28,67.23,67.28,47225.0,67.26,67.28,67.23,67.28,47225.0
2024-04-18 15:10:00,67.28,67.38,67.28,67.28,39711.0,67.28,67.38,67.28,67.28,39711.0
2024-04-18 15:15:00,67.28,67.36,67.21,67.34,62125.0,67.28,67.36,67.21,67.34,62125.0
2024-04-18 15:20:00,67.35,67.43,67.32,67.41,45627.0,67.35,67.43,67.32,67.41,45627.0
2024-04-18 15:25:00,67.4,67.41,67.31,67.34,44485.0,67.4,67.41,67.31,67.34,44485.0
2024-04-18 15:30:00,67.34,67.38,67.31,67.38,119301.0,67.34,67.38,67.31,67.38,119301.0
2024-04-18 15:35:00,67.39,67.44,67.36,67.36,62854.0,67.39,67.44,67.36,67.36,62854.0
2024-04-18 15:40:00,67.37,67.46,67.36,67.44,44842.0,67.37,67.46,67.36,67.44,44842.0
2024-04-18 15:45:00,67.44,67.46,67.39,67.4,92597.0,67.44,67.46,67.39,67.4,92597.0
2024-04-18 15:50:00,67.4,67.47,67.35,67.37,164776.0,67.4,67.47,67.35,67.37,164776.0
2024-04-18 15:55:00,67.37,67.46,67.36,67.41,281593.0,67.37,67.46,67.36,67.41,281593.0
2024-04-19 09:30:00,67.84,68.08,67.62,67.81,409676.0,67.84,68.08,67.62,67.81,409676.0
2024-04-19 09:35:00,67.81,67.88,67.69,67.86,87877.0,67.81,67.88,67.69,67.86,87877.0
2024-04-19 09:40:00,67.86,67.88,67.7,67.88,69879.0,67.86,67.88,67.7,67.88,69879.0
2024-04-19 09:45:00,67.88,67.97,67.81,67.9,70989.0,67.88,67.97,67.81,67.9,70989.0
2024-04-19 09:50:00,67.9,67.96,67.69,67.94,111876.0,67.9,67.96,67.69,67.94,111876.0
2024-04-19 09:55:00,67.93,67.94,67.81,67.89,55507.0,67.93,67.94,67.81,67.89,55507.0
2024-04-19 10:00:00,67.88,67.94,67.85,67.93,208792.0,67.88,67.94,67.85,67.93,208792.0
2024-04-19 10:05:00,67.92,68.03,67.89,67.96,81136.0,67.92,68.03,67.89,67.96,81136.0
2024-04-19 10:10:00,67.96,68.0,67.92,67.93,44103.0,67.96,68.0,67.92,67.93,44103.0
2024-04-19 10:15:00,67.95,67.95,67.88,67.89,118736.0,67.95,67.95,67.88,67.89,118736.0
2024-04-19 10:20:00,67.89,67.93,67.66,67.66,221690.0,67.89,67.93,67.66,67.66,221690.0
2024-04-19 10:25:00,67.65,67.67,67.57,67.66,60420.0,67.65,67.67,67.57,67.66,60420.0
2024-04-19 10:30:00,67.66,67.67,67.55,67.59,29467.0,67.66,67.67,67.55,67.59,29467.0
2024-04-19 10:35:00,67.59,67.59,67.44,67.5,25888.0,67.59,67.59,67.44,67.5,25888.0
2024-04-19 10:40:00,67.51,67.7,67.5,67.67,64320.0,67.51,67.7,67.5,67.67,64320.0
2024-04-19 10:45:00,67.68,67.71,67.55,67.56,34992.0,67.68,67.71,67.55,67.56,34992.0
2024-04-19 10:50:00,67.56,67.59,67.51,67.52,21912.0,67.56,67.59,67.51,67.52,21912.0
2024-04-19 10:55:00,67.52,67.53,67.45,67.48,22805.0,67.52,67.53,67.45,67.48,22805.0
2024-04-19 11:00:00,67.46,67.46,67.27,67.28,40869.0,67.46,67.46,67.27,67.28,40869.0
2024-04-19 11:05:00,67.28,67.4,67.24,67.4,46647.0,67.28,67.4,67.24,67.4,46647.0
2024-04-19 11:10:00,67.4,67.43,67.36,67.38,25763.0,67.4,67.43,67.36,67.38,25763.0
2024-04-19 11:15:00,67.38,67.39,67.29,67.3,28230.0,67.38,67.39,67.29,67.3,28230.0
2024-04-19 11:20:00,67.31,67.34,67.29,67.31,19364.0,67.31,67.34,67.29,67.31,19364.0
2024-04-19 11:25:00,67.31,67.32,67.25,67.3,30672.0,67.31,67.32,67.25,67.3,30672.0
2024-04-19 11:30:00,67.29,67.32,67.16,67.2,187925.0,67.29,67.32,67.16,67.2,187925.0
2024-04-19 11:35:00,67.2,67.24,67.13,67.22,42983.0,67.2,67.24,67.13,67.22,42983.0
2024-04-19 11:40:00,67.22,67.24,67.13,67.19,40088.0,67.22,67.24,67.13,67.19,40088.0
2024-04-19 11:45:00,67.19,67.22,67.12,67.13,53352.0,67.19,67.22,67.12,67.13,53352.0
2024-04-19 11:50:00,67.13,67.15,67.08,67.14,36709.0,67.13,67.15,67.08,67.14,36709.0
2024-04-19 11:55:00,67.15,67.28,67.14,67.2,41810.0,67.15,67.28,67.14,67.2,41810.0
2024-04-19 12:00:00,67.19,67.2,67.03,67.04,45837.0,67.19,67.2,67.03,67.04,45837.0
2024-04-19 12:05:00,67.05,67.21,67.04,67.19,45209.0,67.05,67.21,67.04,67.19,45209.0
2024-04-19 12:10:00,67.19,67.19,66.98,67.0,42253.0,67.19,67.19,66.98,67.0,42253.0
2024-04-19 12:15:00,67.0,67.07,66.97,67.02,52615.0,67.0,67.07,66.97,67.02,52615.0
2024-04-19 12:20:00,67.02,67.02,66.9,66.91,77114.0,67.02,67.02,66.9,66.91,77114.0
2024-04-19 12:25:00,66.91,67.08,66.9,67.06,68284.0,66.91,67.08,66.9,67.06,68284.0
2024-04-19 12:30:00,67.06,67.14,67.04,67.12,61896.0,67.06,67.14,67.04,67.12,61896.0
2024-04-19 12:35:00,67.12,67.13,67.04,67.06,36994.0,67.12,67.13,67.04,67.06,36994.0
2024-04-19 12:40:00,67.06,67.11,67.03,67.11,42459.0,67.06,67.11,67.03,67.11,42459.0
2024-04-19 12:45:00,67.1,67.2,67.08,67.14,49776.0,67.1,67.2,67.08,67.14,49776.0
2024-04-19 12:50:00,67.15,67.3,67.13,67.19,29091.0,67.15,67.3,67.13,67.19,29091.0
2024-04-19 12:55:00,67.19,67.24,67.16,67.23,30098.0,67.19,67.24,67.16,67.23,30098.0
2024-04-19 13:00:00,67.22,67.29,67.21,67.28,22154.0,67.22,67.29,67.21,67.28,22154.0
2024-04-19 13:05:00,67.28,67.33,67.25,67.32,20063.0,67.28,67.33,67.25,67.32,20063.0
2024-04-19 13:10:00,67.32,67.39,67.27,67.39,24112.0,67.32,67.39,67.27,67.39,24112.0
2024-04-19 13:15:00,67.38,67.39,67.26,67.3,31424.0,67.38,67.39,67.26,67.3,31424.0
2024-04-19 13:20:00,67.3,67.31,67.25,67.3,44908.0,67.3,67.31,67.25,67.3,44908.0
2024-04-19 13:25:00,67.3,67.32,67.22,67.23,23639.0,67.3,67.32,67.22,67.23,23639.0
2024-04-19 13:30:00,67.24,67.27,67.19,67.2,22737.0,67.24,67.27,67.19,67.2,22737.0
2024-04-19 13:35:00,67.2,67.26,67.18,67.23,32522.0,67.2,67.26,67.18,67.23,32522.0
2024-04-19 13:40:00,67.23,67.33,67.22,67.28,28896.0,67.23,67.33,67.22,67.28,28896.0
2024-04-19 13:45:00,67.28,67.38,67.27,67.38,24464.0,67.28,67.38,67.27,67.38,24464.0
2024-04-19 13:50:00,67.39,67.54,67.39,67.51,45912.0,67.39,67.54,67.39,67.51,45912.0
2024-04-19 13:55:00,67.51,67.52,67.36,67.42,28156.0,67.51,67.52,67.36,67.42,28156.0
2024-04-19 14:00:00,67.42,67.42,67.26,67.3,30092.0,67.42,67.42,67.26,67.3,30092.0
2024-04-19 14:05:00,67.3,67.4,67.29,67.32,45193.0,67.3,67.4,67.29,67.32,45193.0
2024-04-19 14:10:00,67.34,67.4,67.33,67.37,23447.0,67.34,67.4,67.33,67.37,23447.0
2024-04-19 14:15:00,67.35,67.38,67.28,67.37,68607.0,67.35,67.38,67.28,67.37,68607.0
2024-04-19 14:20:00,67.37,67.46,67.36,67.45,26670.0,67.37,67.46,67.36,67.45,26670.0
2024-04-19 14:25:00,67.44,67.45,67.29,67.3,38065.0,67.44,67.45,67.29,67.3,38065.0
2024-04-19 14:30:00,67.29,67.33,67.28,67.31,25772.0,67.29,67.33,67.28,67.31,25772.0
2024-04-19 14:35:00,67.29,67.29,67.16,67.17,19532.0,67.29,67.29,67.16,67.17,19532.0
2024-04-19 14:40:00,67.16,67.27,67.1,67.23,39466.0,67.16,67.27,67.1,67.23,39466.0
2024-04-19 14:45:00,67.23,67.24,67.16,67.22,31402.0,67.23,67.24,67.16,67.22,31402.0
2024-04-19 14:50:00,67.23,67.28,67.18,67.27,49897.0,67.23,67.28,67.18,67.27,49897.0
2024-04-19 14:55:00,67.26,67.39,67.25,67.36,53434.0,67.26,67.39,67.25,67.36,53434.0
2024-04-19 15:00:00,67.35,67.35,67.25,67.3,49597.0,67.35,67.35,67.25,67.3,49597.0
2024-04-19 15:05:00,67.3,67.34,67.26,67.3,61581.0,67.3,67.34,67.26,67.3,61581.0
2024-04-19 15:10:00,67.29,67.41,67.25,67.37,49204.0,67.29,67.41,67.25,67.37,49204.0
2024-04-19 15:15:00,67.37,67.37,67.27,67.36,35891.0,67.37,67.37,67.27,67.36,35891.0
2024-04-19 15:20:00,67.36,67.37,67.28,67.28,48008.0,67.36,67.37,67.28,67.28,48008.0
2024-04-19 15:25:00,67.28,67.36,67.26,67.33,42073.0,67.28,67.36,67.26,67.33,42073.0
2024-04-19 15:30:00,67.32,67.42,67.31,67.41,46481.0,67.32,67.42,67.31,67.41,46481.0
2024-04-19 15:35:00,67.4,67.43,67.29,67.38,57144.0,67.4,67.43,67.29,67.38,57144.0
2024-04-19 15:40:00,67.38,67.44,67.33,67.41,75306.0,67.38,67.44,67.33,67.41,75306.0
2024-04-19 15:45:00,67.41,67.46,67.33,67.4,95998.0,67.41,67.46,67.33,67.4,95998.0
2024-04-19 15:50:00,67.39,67.43,67.34,67.42,132367.0,67.39,67.43,67.34,67.42,132367.0
2024-04-19 15:55:00,67.42,67.43,67.31,67.32,338682.0,67.42,67.43,67.31,67.32,338682.0
2024-04-22 09:30:00,67.63,67.67,67.35,67.39,119446.0,67.63,67.67,67.35,67.39,119446.0
2024-04-22 09:35:00,67.37,67.43,67.1,67.19,68022.0,67.37,67.43,67.1,67.19,68022.0
2024-04-22 09:40:00,67.19,67.22,67.06,67.11,73160.0,67.19,67.22,67.06,67.11,73160.0
2024-04-22 09:45:00,67.12,67.12,66.88,66.9,99757.0,67.12,67.12,66.88,66.9,99757.0
2024-04-22 09:50:00,66.89,66.96,66.8,66.95,144785.0,66.89,66.96,66.8,66.95,144785.0
2024-04-22 09:55:00,66.95,67.06,66.95,67.03,100995.0,66.95,67.06,66.95,67.03,100995.0
2024-04-22 10:00:00,67.03,67.23,67.03,67.23,84798.0,67.03,67.23,67.03,67.23,84798.0
2024-04-22 10:05:00,67.23,67.42,67.18,67.42,121434.0,67.23,67.42,67.18,67.42,121434.0
2024-04-22 10:10:00,67.42,67.62,67.4,67.6,129424.0,67.42,67.62,67.4,67.6,129424.0
2024-04-22 10:15:00,67.59,67.64,67.51,67.55,63344.0,67.59,67.64,67.51,67.55,63344.0
2024-04-22 10:20:00,67.55,67.6,67.46,67.59,35794.0,67.55,67.6,67.46,67.59,35794.0
2024-04-22 10:25:00,67.59,67.67,67.56,67.63,70539.0,67.59,67.67,67.56,67.63,70539.0
2024-04-22 10:30:00,67.62,67.64,67.51,67.56,84890.0,67.62,67.64,67.51,67.56,84890.0
2024-04-22 10:35:00,67.56,67.63,67.56,67.62,54041.0,67.56,67.63,67.56,67.62,54041.0
2024-04-22 10:40:00,67.61,67.67,67.57,67.58,45691.0,67.61,67.67,67.57,67.58,45691.0
2024-04-22 10:45:00,67.58,67.71,67.55,67.7,66457.0,67.58,67.71,67.55,67.7,66457.0
2024-04-22 10:50:00,67.69,67.69,67.6,67.62,51036.0,67.69,67.69,67.6,67.62,51036.0
2024-04-22 10:55:00,67.62,67.7,67.6,67.65,71072.0,67.62,67.7,67.6,67.65,71072.0
2024-04-22 11:00:00,67.64,67.67,67.6,67.62,97417.0,67.64,67.67,67.6,67.62,97417.0
2024-04-22 11:05:00,67.62,67.71,67.6,67.64,90981.0,67.62,67.71,67.6,67.64,90981.0
2024-04-22 11:10:00,67.63,67.72,67.62,67.71,131538.0,67.63,67.72,67.62,67.71,131538.0
2024-04-22 11:15:00,67.71,67.91,67.68,67.88,64062.0,67.71,67.91,67.68,67.88,64062.0
2024-04-22 11:20:00,67.88,67.89,67.75,67.78,134249.0,67.88,67.89,67.75,67.78,134249.0
2024-04-22 11:25:00,67.78,67.81,67.7,67.74,54057.0,67.78,67.81,67.7,67.74,54057.0
2024-04-22 11:30:00,67.75,67.89,67.75,67.89,74961.0,67.75,67.89,67.75,67.89,74961.0
2024-04-22 11:35:00,67.89,67.89,67.81,67.83,41652.0,67.89,67.89,67.81,67.83,41652.0
2024-04-22 11:40:00,67.83,67.84,67.77,67.81,54011.0,67.83,67.84,67.77,67.81,54011.0
2024-04-22 11:45:00,67.81,67.91,67.76,67.9,66478.0,67.81,67.91,67.76,67.9,66478.0
2024-04-22 11:50:00,67.89,67.92,67.84,67.84,37054.0,67.89,67.92,67.84,67.84,37054.0
2024-04-22 11:55:00,67.84,67.95,67.82,67.88,62096.0,67.84,67.95,67.82,67.88,62096.0
2024-04-22 12:00:00,67.89,67.98,67.88,67.97,34481.0,67.89,67.98,67.88,67.97,34481.0
2024-04-22 12:05:00,67.97,67.97,67.85,67.85,37172.0,67.97,67.97,67.85,67.85,37172.0
2024-04-22 12:10:00,67.85,67.9,67.85,67.9,31688.0,67.85,67.9,67.85,67.9,31688.0
2024-04-22 12:15:00,67.9,67.94,67.86,67.87,29986.0,67.9,67.94,67.86,67.87,29986.0
2024-04-22 12:20:00,67.87,67.87,67.8,67.81,34696.0,67.87,67.87,67.8,67.81,34696.0
2024-04-22 12:25:00,67.83,67.91,67.83,67.86,28235.0,67.83,67.91,67.83,67.86,28235.0
2024-04-22 12:30:00,67.86,67.86,67.77,67.84,32843.0,67.86,67.86,67.77,67.84,32843.0
2024-04-22 12:35:00,67.84,67.89,67.82,67.84,20599.0,67.84,67.89,67.82,67.84,20599.0
2024-04-22 12:40:00,67.84,67.84,67.79,67.81,36608.0,67.84,67.84,67.79,67.81,36608.0
2024-04-22 12:45:00,67.81,67.86,67.78,67.78,47858.0,67.81,67.86,67.78,67.78,47858.0
2024-04-22 12:50:00,67.78,67.84,67.77,67.84,57089.0,67.78,67.84,67.77,67.84,57089.0
2024-04-22 12:55:00,67.84,67.86,67.8,67.86,45182.0,67.84,67.86,67.8,67.86,45182.0
2024-04-22 13:00:00,67.86,67.99,67.83,67.94,55039.0,67.86,67.99,67.83,67.94,55039.0
2024-04-22 13:05:00,67.93,68.0,67.92,67.97,32182.0,67.93,68.0,67.92,67.97,32182.0
2024-04-22 13:10:00,67.97,68.0,67.95,67.98,32233.0,67.97,68.0,67.95,67.98,32233.0
2024-04-22 13:15:00,67.98,68.04,67.91,68.03,169972.0,67.98,68.04,67.91,68.03,169972.0
2024-04-22 13:20:00,68.03,68.14,68.03,68.13,48182.0,68.03,68.14,68.03,68.13,48182.0
2024-04-22 13:25:00,68.13,68.29,68.13,68.28,33976.0,68.13,68.29,68.13,68.28,33976.0
2024-04-22 13:30:00,68.29,68.4,68.27,68.39,73728.0,68.29,68.4,68.27,68.39,73728.0
2024-04-22 13:35:00,68.39,68.4,68.3,68.34,53289.0,68.39,68.4,68.3,68.34,53289.0
2024-04-22 13:40:00,68.34,68.36,68.29,68.31,40734.0,68.34,68.36,68.29,68.31,40734.0
2024-04-22 13:45:00,68.31,68.44,68.31,68.42,43543.0,68.31,68.44,68.31,68.42,43543.0
2024-04-22 13:50:00,68.42,68.59,68.41,68.58,80829.0,68.42,68.59,68.41,68.58,80829.0
2024-04-22 13:55:00,68.59,68.59,68.5,68.58,46086.0,68.59,68.59,68.5,68.58,46086.0
2024-04-22 14:00:00,68.58,68.58,68.5,68.53,48275.0,68.58,68.58,68.5,68.53,48275.0
2024-04-22 14:05:00,68.53,68.56,68.47,68.49,48208.0,68.53,68.56,68.47,68.49,48208.0
2024-04-22 14:10:00,68.49,68.54,68.46,68.53,35744.0,68.49,68.54,68.46,68.53,35744.0
2024-04-22 14:15:00,68.54,68.57,68.52,68.55,38192.0,68.54,68.57,68.52,68.55,38192.0
2024-04-22 14:20:00,68.55,68.6,68.55,68.59,26830.0,68.55,68.6,68.55,68.59,26830.0
2024-04-22 14:25:00,68.59,68.61,68.52,68.52,47016.0,68.59,68.61,68.52,68.52,47016.0
2024-04-22 14:30:00,68.52,68.59,68.5,68.53,46119.0,68.52,68.59,68.5,68.53,46119.0
2024-04-22 14:35:00,68.53,68.58,68.46,68.48,40743.0,68.53,68.58,68.46,68.48,40743.0
2024-04-22 14:40:00,68.47,68.49,68.4,68.41,37276.0,68.47,68.49,68.4,68.41,37276.0
2024-04-22 14:45:00,68.41,68.46,68.39,68.44,45048.0,68.41,68.46,68.39,68.44,45048.0
2024-04-22 14:50:00,68.44,68.46,68.35,68.36,44126.0,68.44,68.46,68.35,68.36,44126.0
2024-04-22 14:55:00,68.35,68.42,68.35,68.36,34766.0,68.35,68.42,68.35,68.36,34766.0
2024-04-22 15:00:00,68.36,68.36,68.29,68.3,62395.0,68.36,68.36,68.29,68.3,62395.0
2024-04-22 15:05:00,68.3,68.33,68.23,68.28,67028.0,68.3,68.33,68.23,68.28,67028.0
2024-04-22 15:10:00,68.29,68.33,68.27,68.3,42268.0,68.29,68.33,68.27,68.3,42268.0
2024-04-22 15:15:00,68.28,68.33,68.28,68.29,41306.0,68.28,68.33,68.28,68.29,41306.0
2024-04-22 15:20:00,68.29,68.31,68.24,68.27,54461.0,68.29,68.31,68.24,68.27,54461.0
2024-04-22 15:25:00,68.28,68.3,68.27,68.28,37402.0,68.28,68.3,68.27,68.28,37402.0
2024-04-22 15:30:00,68.28,68.3,68.09,68.09,89507.0,68.28,68.3,68.09,68.09,89507.0
2024-04-22 15:35:00,68.09,68.12,68.05,68.11,75647.0,68.09,68.12,68.05,68.11,75647.0
2024-04-22 15:40:00,68.12,68.18,68.11,68.16,69501.0,68.12,68.18,68.11,68.16,69501.0
2024-04-22 15:45:00,68.16,68.22,68.12,68.16,112630.0,68.16,68.22,68.12,68.16,112630.0
2024-04-22 15:50:00,68.15,68.15,68.05,68.08,215559.0,68.15,68.15,68.05,68.08,215559.0
2024-04-22 15:55:00,68.08,68.08,67.94,68.02,422375.0,68.08,68.08,67.94,68.02,422375.0
2024-04-23 09:30:00,68.32,68.43,67.8,68.25,192830.0,68.32,68.43,67.8,68.25,192830.0
2024-04-23 09:35:00,68.25,68.36,68.18,68.25,43028.0,68.25,68.36,68.18,68.25,43028.0
2024-04-23 09:40:00,68.25,68.45,68.24,68.44,97824.0,68.25,68.45,68.24,68.44,97824.0
2024-04-23 09:45:00,68.45,68.51,68.33,68.42,64202.0,68.45,68.51,68.33,68.42,64202.0
2024-04-23 09:50:00,68.42,68.53,68.38,68.41,51664.0,68.42,68.53,68.38,68.41,51664.0
2024-04-23 09:55:00,68.42,68.48,68.37,68.41,58909.0,68.42,68.48,68.37,68.41,58909.0
2024-04-23 10:00:00,68.41,68.46,68.38,68.41,134320.0,68.41,68.46,68.38,68.41,134320.0
2024-04-23 10:05:00,68.42,68.62,68.41,68.6,125810.0,68.42,68.62,68.41,68.6,125810.0
2024-04-23 10:10:00,68.62,68.62,68.35,68.36,159246.0,68.62,68.62,68.35,68.36,159246.0
2024-04-23 10:15:00,68.35,68.44,68.3,68.42,116714.0,68.35,68.44,68.3,68.42,116714.0
2024-04-23 10:20:00,68.42,68.52,68.38,68.42,53193.0,68.42,68.52,68.38,68.42,53193.0
2024-04-23 10:25:00,68.42,68.44,68.37,68.42,44595.0,68.42,68.44,68.37,68.42,44595.0
2024-04-23 10:30:00,68.42,68.59,68.41,68.51,145012.0,68.42,68.59,68.41,68.51,145012.0
2024-04-23 10:35:00,68.51,68.53,68.38,68.53,70496.0,68.51,68.53,68.38,68.53,70496.0
2024-04-23 10:40:00,68.54,68.68,68.51,68.62,50596.0,68.54,68.68,68.51,68.62,50596.0
2024-04-23 10:45:00,68.62,68.65,68.53,68.57,29250.0,68.62,68.65,68.53,68.57,29250.0
2024-04-23 10:50:00,68.58,68.62,68.55,68.62,29878.0,68.58,68.62,68.55,68.62,29878.0
2024-04-23 10:55:00,68.61,68.7,68.59,68.67,36621.0,68.61,68.7,68.59,68.67,36621.0
2024-04-23 11:00:00,68.67,68.69,68.55,68.61,39740.0,68.67,68.69,68.55,68.61,39740.0
2024-04-23 11:05:00,68.61,68.65,68.57,68.58,27235.0,68.61,68.65,68.57,68.58,27235.0
2024-04-23 11:10:00,68.59,68.67,68.58,68.65,18333.0,68.59,68.67,68.58,68.65,18333.0
2024-04-23 11:15:00,68.66,68.66,68.57,68.59,20481.0,68.66,68.66,68.57,68.59,20481.0
2024-04-23 11:20:00,68.59,68.63,68.55,68.56,120832.0,68.59,68.63,68.55,68.56,120832.0
2024-04-23 11:25:00,68.56,68.6,68.48,68.59,167704.0,68.56,68.6,68.48,68.59,167704.0
2024-04-23 11:30:00,68.58,68.63,68.52,68.56,33261.0,68.58,68.63,68.52,68.56,33261.0
2024-04-23 11:35:00,68.56,68.56,68.4,68.48,44485.0,68.56,68.56,68.4,68.48,44485.0
2024-04-23 11:40:00,68.48,68.5,68.4,68.46,60673.0,68.48,68.5,68.4,68.46,60673.0
2024-04-23 11:45:00,68.47,68.52,68.45,68.49,56948.0,68.47,68.52,68.45,68.49,56948.0
2024-04-23 11:50:00,68.48,68.54,68.47,68.52,34626.0,68.48,68.54,68.47,68.52,34626.0
2024-04-23 11:55:00,68.52,68.53,68.47,68.48,17159.0,68.52,68.53,68.47,68.48,17159.0
2024-04-23 12:00:00,68.48,68.48,68.41,68.42,105421.0,68.48,68.48,68.41,68.42,105421.0
2024-04-23 12:05:00,68.44,68.5,68.44,68.48,24887.0,68.44,68.5,68.44,68.48,24887.0
2024-04-23 12:10:00,68.48,68.49,68.43,68.48,125874.0,68.48,68.49,68.43,68.48,125874.0
2024-04-23 12:15:00,68.47,68.53,68.43,68.48,162324.0,68.47,68.53,68.43,68.48,162324.0
2024-04-23 12:20:00,68.48,68.57,68.47,68.53,56210.0,68.48,68.57,68.47,68.53,56210.0
2024-04-23 12:25:00,68.53,68.64,68.52,68.63,99822.0,68.53,68.64,68.52,68.63,99822.0
2024-04-23 12:30:00,68.62,68.68,68.55,68.65,33428.0,68.62,68.68,68.55,68.65,33428.0
2024-04-23 12:35:00,68.65,68.75,68.64,68.75,90196.0,68.65,68.75,68.64,68.75,90196.0
2024-04-23 12:40:00,68.75,68.83,68.74,68.83,114375.0,68.75,68.83,68.74,68.83,114375.0
2024-04-23 12:45:00,68.83,68.84,68.69,68.7,52667.0,68.83,68.84,68.69,68.7,52667.0
2024-04-23 12:50:00,68.7,68.79,68.67,68.73,68342.0,68.7,68.79,68.67,68.73,68342.0
2024-04-23 12:55:00,68.74,68.78,68.64,68.67,101220.0,68.74,68.78,68.64,68.67,101220.0
2024-04-23 13:00:00,68.67,68.77,68.65,68.77,29595.0,68.67,68.77,68.65,68.77,29595.0
2024-04-23 13:05:00,68.77,68.77,68.66,68.67,25143.0,68.77,68.77,68.66,68.67,25143.0
2024-04-23 13:10:00,68.67,68.77,68.58,68.65,164951.0,68.67,68.77,68.58,68.65,164951.0
2024-04-23 13:15:00,68.66,68.68,68.52,68.64,99047.0,68.66,68.68,68.52,68.64,99047.0
2024-04-23 13:20:00,68.64,68.72,68.59,68.7,59151.0,68.64,68.72,68.59,68.7,59151.0
2024-04-23 13:25:00,68.71,68.71,68.63,68.68,29462.0,68.71,68.71,68.63,68.68,29462.0
2024-04-23 13:30:00,68.69,68.76,68.66,68.75,54394.0,68.69,68.76,68.66,68.75,54394.0
2024-04-23 13:35:00,68.75,68.81,68.72,68.8,30397.0,68.75,68.81,68.72,68.8,30397.0
2024-04-23 13:40:00,68.8,68.88,68.77,68.87,37301.0,68.8,68.88,68.77,68.87,37301.0
2024-04-23 13:45:00,68.87,68.9,68.81,68.86,44235.0,68.87,68.9,68.81,68.86,44235.0
2024-04-23 13:50:00,68.86,68.96,68.85,68.95,51006.0,68.86,68.96,68.85,68.95,51006.0
2024-04-23 13:55:00,68.95,68.96,68.79,68.8,78281.0,68.95,68.96,68.79,68.8,78281.0
2024-04-23 14:00:00,68.8,68.82,68.71,68.71,71165.0,68.8,68.82,68.71,68.71,71165.0
2024-04-23 14:05:00,68.72,68.78,68.71,68.78,55618.0,68.72,68.78,68.71,68.78,55618.0
2024-04-23 14:10:00,68.78,68.82,68.66,68.73,91968.0,68.78,68.82,68.66,68.73,91968.0
2024-04-23 14:15:00,68.73,68.78,68.71,68.75,97145.0,68.73,68.78,68.71,68.75,97145.0
2024-04-23 14:20:00,68.75,68.8,68.74,68.78,52564.0,68.75,68.8,68.74,68.78,52564.0
2024-04-23 14:25:00,68.78,68.84,68.77,68.83,55742.0,68.78,68.84,68.77,68.83,55742.0
2024-04-23 14:30:00,68.83,68.83,68.76,68.78,39556.0,68.83,68.83,68.76,68.78,39556.0
2024-04-23 14:35:00,68.79,68.79,68.76,68.78,53598.0,68.79,68.79,68.76,68.78,53598.0
2024-04-23 14:40:00,68.78,68.8,68.75,68.77,87976.0,68.78,68.8,68.75,68.77,87976.0
2024-04-23 14:45:00,68.76,68.78,68.7,68.72,104712.0,68.76,68.78,68.7,68.72,104712.0
2024-04-23 14:50:00,68.72,68.73,68.69,68.73,56701.0,68.72,68.73,68.69,68.73,56701.0
2024-04-23 14:55:00,68.73,68.73,68.68,68.73,85310.0,68.73,68.73,68.68,68.73,85310.0
2024-04-23 15:00:00,68.72,68.73,68.67,68.7,73029.0,68.72,68.73,68.67,68.7,73029.0
2024-04-23 15:05:00,68.7,68.73,68.68,68.72,74199.0,68.7,68.73,68.68,68.72,74199.0
2024-04-23 15:10:00,68.72,68.84,68.69,68.76,148019.0,68.72,68.84,68.69,68.76,148019.0
2024-04-23 15:15:00,68.76,68.8,68.72,68.78,81933.0,68.76,68.8,68.72,68.78,81933.0
2024-04-23 15:20:00,68.77,68.78,68.71,68.72,56659.0,68.77,68.78,68.71,68.72,56659.0
2024-04-23 15:25:00,68.71,68.83,68.68,68.81,107372.0,68.71,68.83,68.68,68.81,107372.0
2024-04-23 15:30:00,68.8,68.82,68.74,68.75,132789.0,68.8,68.82,68.74,68.75,132789.0
2024-04-23 15:35:00,68.76,68.86,68.74,68.83,99609.0,68.76,68.86,68.74,68.83,99609.0
2024-04-23 15:40:00,68.83,68.87,68.77,68.78,135851.0,68.83,68.87,68.77,68.78,135851.0
2024-04-23 15:45:00,68.77,68.84,68.75,68.81,152403.0,68.77,68.84,68.75,68.81,152403.0
2024-04-23 15:50:00,68.82,68.97,68.79,68.97,221213.0,68.82,68.97,68.79,68.97,221213.0
2024-04-23 15:55:00,68.96,69.0,68.87,69.0,414130.0,68.96,69.0,68.87,69.0,414130.0
2024-04-24 09:30:00,73.14,74.39,72.55,74.05,941717.0,73.14,74.39,72.55,74.05,941717.0
2024-04-24 09:35:00,74.05,74.27,73.13,73.5,364855.0,74.05,74.27,73.13,73.5,364855.0
2024-04-24 09:40:00,73.51,73.98,73.27,73.75,189357.0,73.51,73.98,73.27,73.75,189357.0
2024-04-24 09:45:00,73.74,74.35,73.66,73.77,252152.0,73.74,74.35,73.66,73.77,252152.0
2024-04-24 09:50:00,73.75,73.95,73.41,73.45,213913.0,73.75,73.95,73.41,73.45,213913.0
2024-04-24 09:55:00,73.45,73.54,73.14,73.45,269020.0,73.45,73.54,73.14,73.45,269020.0
2024-04-24 10:00:00,73.47,73.93,73.46,73.74,96230.0,73.47,73.93,73.46,73.74,96230.0
2024-04-24 10:05:00,73.72,73.97,73.69,73.69,62047.0,73.72,73.97,73.69,73.69,62047.0
2024-04-24 10:10:00,73.69,73.84,73.45,73.83,106998.0,73.69,73.84,73.45,73.83,106998.0
2024-04-24 10:15:00,73.82,73.9,73.68,73.82,89237.0,73.82,73.9,73.68,73.82,89237.0
2024-04-24 10:20:00,73.81,73.88,73.71,73.84,69868.0,73.81,73.88,73.71,73.84,69868.0
2024-04-24 10:25:00,73.84,73.87,73.66,73.85,95202.0,73.84,73.87,73.66,73.85,95202.0
2024-04-24 10:30:00,73.83,73.83,73.45,73.56,154679.0,73.83,73.83,73.45,73.56,154679.0
2024-04-24 10:35:00,73.57,73.64,73.45,73.48,96373.0,73.57,73.64,73.45,73.48,96373.0
2024-04-24 10:40:00,73.48,73.52,73.21,73.41,134345.0,73.48,73.52,73.21,73.41,134345.0
2024-04-24 10:45:00,73.43,73.57,73.36,73.52,71637.0,73.43,73.57,73.36,73.52,71637.0
2024-04-24 10:50:00,73.51,73.52,73.36,73.47,83252.0,73.51,73.52,73.36,73.47,83252.0
2024-04-24 10:55:00,73.47,73.62,73.46,73.55,105617.0,73.47,73.62,73.46,73.55,105617.0
2024-04-24 11:00:00,73.56,73.56,73.31,73.37,73427.0,73.56,73.56,73.31,73.37,73427.0
2024-04-24 11:05:00,73.37,73.48,73.23,73.27,89644.0,73.37,73.48,73.23,73.27,89644.0
2024-04-24 11:10:00,73.27,73.38,73.2,73.34,121358.0,73.27,73.38,73.2,73.34,121358.0
2024-04-24 11:15:00,73.34,73.4,73.2,73.27,80708.0,73.34,73.4,73.2,73.27,80708.0
2024-04-24 11:20:00,73.27,73.3,73.1,73.3,84365.0,73.27,73.3,73.1,73.3,84365.0
2024-04-24 11:25:00,73.3,73.52,73.29,73.51,58617.0,73.3,73.52,73.29,73.51,58617.0
2024-04-24 11:30:00,73.52,73.61,73.44,73.56,82419.0,73.52,73.61,73.44,73.56,82419.0
2024-04-24 11:35:00,73.57,73.59,73.44,73.51,63070.0,73.57,73.59,73.44,73.51,63070.0
2024-04-24 11:40:00,73.51,73.55,73.41,73.47,84230.0,73.51,73.55,73.41,73.47,84230.0
2024-04-24 11:45:00,73.46,73.55,73.43,73.48,70340.0,73.46,73.55,73.43,73.48,70340.0
2024-04-24 11:50:00,73.48,73.59,73.44,73.53,56215.0,73.48,73.59,73.44,73.53,56215.0
2024-04-24 11:55:00,73.53,73.61,73.48,73.48,67589.0,73.53,73.61,73.48,73.48,67589.0
2024-04-24 12:00:00,73.48,73.51,73.28,73.3,83405.0,73.48,73.51,73.28,73.3,83405.0
2024-04-24 12:05:00,73.29,73.52,73.29,73.37,88711.0,73.29,73.52,73.29,73.37,88711.0
2024-04-24 12:10:00,73.37,73.44,73.26,73.26,51776.0,73.37,73.44,73.26,73.26,51776.0
2024-04-24 12:15:00,73.26,73.31,73.16,73.2,178265.0,73.26,73.31,73.16,73.2,178265.0
2024-04-24 12:20:00,73.21,73.25,73.1,73.23,95717.0,73.21,73.25,73.1,73.23,95717.0
2024-04-24 12:25:00,73.23,73.38,73.22,73.3,64080.0,73.23,73.38,73.22,73.3,64080.0
2024-04-24 12:30:00,73.3,73.36,73.24,73.34,67013.0,73.3,73.36,73.24,73.34,67013.0
2024-04-24 12:35:00,73.34,73.36,73.1,73.13,62877.0,73.34,73.36,73.1,73.13,62877.0
2024-04-24 12:40:00,73.12,73.2,73.11,73.16,54062.0,73.12,73.2,73.11,73.16,54062.0
2024-04-24 12:45:00,73.16,73.22,73.15,73.17,51737.0,73.16,73.22,73.15,73.17,51737.0
2024-04-24 12:50:00,73.18,73.19,73.05,73.08,63625.0,73.18,73.19,73.05,73.08,63625.0
2024-04-24 12:55:00,73.08,73.16,73.08,73.13,70121.0,73.08,73.16,73.08,73.13,70121.0
2024-04-24 13:00:00,73.12,73.28,73.12,73.22,247888.0,73.12,73.28,73.12,73.22,247888.0
2024-04-24 13:05:00,73.22,73.28,73.16,73.22,28732.0,73.22,73.28,73.16,73.22,28732.0
2024-04-24 13:10:00,73.22,73.23,73.11,73.22,108874.0,73.22,73.23,73.11,73.22,108874.0
2024-04-24 13:15:00,73.22,73.28,73.17,73.28,59432.0,73.22,73.28,73.17,73.28,59432.0
2024-04-24 13:20:00,73.3,73.33,73.15,73.17,42418.0,73.3,73.33,73.15,73.17,42418.0
2024-04-24 13:25:00,73.17,73.28,73.15,73.25,66386.0,73.17,73.28,73.15,73.25,66386.0
2024-04-24 13:30:00,73.25,73.33,73.23,73.24,38900.0,73.25,73.33,73.23,73.24,38900.0
2024-04-24 13:35:00,73.25,73.33,73.22,73.28,78569.0,73.25,73.33,73.22,73.28,78569.0
2024-04-24 13:40:00,73.28,73.52,73.28,73.51,88253.0,73.28,73.52,73.28,73.51,88253.0
2024-04-24 13:45:00,73.51,73.59,73.44,73.51,99429.0,73.51,73.59,73.44,73.51,99429.0
2024-04-24 13:50:00,73.5,73.54,73.38,73.44,71148.0,73.5,73.54,73.38,73.44,71148.0
2024-04-24 13:55:00,73.44,73.45,73.38,73.42,51953.0,73.44,73.45,73.38,73.42,51953.0
2024-04-24 14:00:00,73.42,73.54,73.39,73.46,64355.0,73.42,73.54,73.39,73.46,64355.0
2024-04-24 14:05:00,73.46,73.48,73.38,73.45,101152.0,73.46,73.48,73.38,73.45,101152.0
2024-04-24 14:10:00,73.45,73.46,73.21,73.21,137456.0,73.45,73.46,73.21,73.21,137456.0
2024-04-24 14:15:00,73.2,73.28,73.19,73.23,93881.0,73.2,73.28,73.19,73.23,93881.0
2024-04-24 14:20:00,73.23,73.3,73.22,73.27,66261.0,73.23,73.3,73.22,73.27,66261.0
2024-04-24 14:25:00,73.26,73.37,73.23,73.25,60375.0,73.26,73.37,73.23,73.25,60375.0
2024-04-24 14:30:00,73.25,73.32,73.2,73.21,79307.0,73.25,73.32,73.2,73.21,79307.0
2024-04-24 14:35:00,73.21,73.27,73.16,73.26,43822.0,73.21,73.27,73.16,73.26,43822.0
2024-04-24 14:40:00,73.26,73.27,73.15,73.23,67697.0,73.26,73.27,73.15,73.23,67697.0
2024-04-24 14:45:00,73.24,73.26,73.19,73.22,71604.0,73.24,73.26,73.19,73.22,71604.0
2024-04-24 14:50:00,73.21,73.23,73.15,73.21,154004.0,73.21,73.23,73.15,73.21,154004.0
2024-04-24 14:55:00,73.2,73.23,73.0,73.03,134999.0,73.2,73.23,73.0,73.03,134999.0
2024-04-24 15:00:00,73.01,73.13,73.0,73.02,86487.0,73.01,73.13,73.0,73.02,86487.0
2024-04-24 15:05:00,73.03,73.07,72.99,73.04,62221.0,73.03,73.07,72.99,73.04,62221.0
2024-04-24 15:10:00,73.03,73.11,73.0,73.08,49806.0,73.03,73.11,73.0,73.08,49806.0
2024-04-24 15:15:00,73.07,73.08,72.72,72.76,199932.0,73.07,73.08,72.72,72.76,199932.0
2024-04-24 15:20:00,72.76,72.93,72.7,72.92,277664.0,72.76,72.93,72.7,72.92,277664.0
2024-04-24 15:25:00,72.93,72.95,72.77,72.93,248147.0,72.93,72.95,72.77,72.93,248147.0
2024-04-24 15:30:00,72.94,73.0,72.82,72.91,211256.0,72.94,73.0,72.82,72.91,211256.0
2024-04-24 15:35:00,72.92,73.0,72.85,72.97,156329.0,72.92,73.0,72.85,72.97,156329.0
2024-04-24 15:40:00,72.97,73.1,72.94,73.06,166769.0,72.97,73.1,72.94,73.06,166769.0
2024-04-24 15:45:00,73.06,73.07,72.93,72.95,154789.0,73.06,73.07,72.93,72.95,154789.0
2024-04-24 15:50:00,72.96,73.06,72.85,72.91,261803.0,72.96,73.06,72.85,72.91,261803.0
2024-04-24 15:55:00,72.91,72.97,72.79,72.91,627342.0,72.91,72.97,72.79,72.91,627342.0
2024-04-25 09:30:00,73.13,73.37,72.91,73.11,246149.0,73.13,73.37,72.91,73.11,246149.0
2024-04-25 09:35:00,73.11,73.2,72.93,73.0,88592.0,73.11,73.2,72.93,73.0,88592.0
2024-04-25 09:40:00,73.0,73.31,72.96,73.18,102983.0,73.0,73.31,72.96,73.18,102983.0
2024-04-25 09:45:00,73.17,73.36,73.12,73.34,139458.0,73.17,73.36,73.12,73.34,139458.0
2024-04-25 09:50:00,73.33,73.5,73.27,73.36,98539.0,73.33,73.5,73.27,73.36,98539.0
2024-04-25 09:55:00,73.35,73.58,73.34,73.5,73868.0,73.35,73.58,73.34,73.5,73868.0
2024-04-25 10:00:00,73.49,73.64,73.39,73.41,77472.0,73.49,73.64,73.39,73.41,77472.0
2024-04-25 10:05:00,73.4,73.46,73.24,73.26,63350.0,73.4,73.46,73.24,73.26,63350.0
2024-04-25 10:10:00,73.25,73.28,73.06,73.25,83753.0,73.25,73.28,73.06,73.25,83753.0
2024-04-25 10:15:00,73.24,73.24,73.12,73.13,61113.0,73.24,73.24,73.12,73.13,61113.0
2024-04-25 10:20:00,73.13,73.26,73.11,73.22,70847.0,73.13,73.26,73.11,73.22,70847.0
2024-04-25 10:25:00,73.2,73.28,73.19,73.23,47391.0,73.2,73.28,73.19,73.23,47391.0
2024-04-25 10:30:00,73.23,73.25,73.12,73.12,83634.0,73.23,73.25,73.12,73.12,83634.0
2024-04-25 10:35:00,73.13,73.33,73.12,73.3,98163.0,73.13,73.33,73.12,73.3,98163.0
2024-04-25 10:40:00,73.31,73.34,73.07,73.2,59762.0,73.31,73.34,73.07,73.2,59762.0
2024-04-25 10:45:00,73.2,73.23,73.13,73.14,44835.0,73.2,73.23,73.13,73.14,44835.0
2024-04-25 10:50:00,73.14,73.24,73.13,73.22,67037.0,73.14,73.24,73.13,73.22,67037.0
2024-04-25 10:55:00,73.22,73.31,73.2,73.26,105234.0,73.22,73.31,73.2,73.26,105234.0
2024-04-25 11:00:00,73.26,73.3,73.17,73.23,65310.0,73.26,73.3,73.17,73.23,65310.0
2024-04-25 11:05:00,73.24,73.28,73.19,73.25,42210.0,73.24,73.28,73.19,73.25,42210.0
2024-04-25 11:10:00,73.25,73.29,73.23,73.25,36253.0,73.25,73.29,73.23,73.25,36253.0
2024-04-25 11:15:00,73.24,73.32,73.12,73.31,59382.0,73.24,73.32,73.12,73.31,59382.0
2024-04-25 11:20:00,73.31,73.34,73.24,73.26,40927.0,73.31,73.34,73.24,73.26,40927.0
2024-04-25 11:25:00,73.26,73.33,73.24,73.28,44309.0,73.26,73.33,73.24,73.28,44309.0
2024-04-25 11:30:00,73.28,73.28,73.23,73.27,46467.0,73.28,73.28,73.23,73.27,46467.0
2024-04-25 11:35:00,73.27,73.33,73.23,73.25,34660.0,73.27,73.33,73.23,73.25,34660.0
2024-04-25 11:40:00,73.25,73.28,73.21,73.26,27234.0,73.25,73.28,73.21,73.26,27234.0
2024-04-25 11:45:00,73.26,73.26,73.1,73.12,41143.0,73.26,73.26,73.1,73.12,41143.0
2024-04-25 11:50:00,73.12,73.16,73.1,73.14,33645.0,73.12,73.16,73.1,73.14,33645.0
2024-04-25 11:55:00,73.14,73.28,73.13,73.26,36932.0,73.14,73.28,73.13,73.26,36932.0
2024-04-25 12:00:00,73.26,73.26,73.11,73.14,40485.0,73.26,73.26,73.11,73.14,40485.0
2024-04-25 12:05:00,73.14,73.2,73.1,73.15,34153.0,73.14,73.2,73.1,73.15,34153.0
2024-04-25 12:10:00,73.16,73.16,72.99,73.05,43529.0,73.16,73.16,72.99,73.05,43529.0
2024-04-25 12:15:00,73.05,73.13,73.05,73.1,32283.0,73.05,73.13,73.05,73.1,32283.0
2024-04-25 12:20:00,73.09,73.29,73.08,73.26,41528.0,73.09,73.29,73.08,73.26,41528.0
2024-04-25 12:25:00,73.26,73.3,73.21,73.27,36422.0,73.26,73.3,73.21,73.27,36422.0
2024-04-25 12:30:00,73.26,73.3,73.23,73.28,25793.0,73.26,73.3,73.23,73.28,25793.0
2024-04-25 12:35:00,73.28,73.29,73.24,73.26,54426.0,73.28,73.29,73.24,73.26,54426.0
2024-04-25 12:40:00,73.26,73.31,73.21,73.25,153342.0,73.26,73.31,73.21,73.25,153342.0
2024-04-25 12:45:00,73.25,73.28,73.2,73.23,29692.0,73.25,73.28,73.2,73.23,29692.0
2024-04-25 12:50:00,73.23,73.27,73.21,73.24,37513.0,73.23,73.27,73.21,73.24,37513.0
2024-04-25 12:55:00,73.24,73.28,73.15,73.23,44918.0,73.24,73.28,73.15,73.23,44918.0
2024-04-25 13:00:00,73.23,73.33,73.2,73.31,49632.0,73.23,73.33,73.2,73.31,49632.0
2024-04-25 13:05:00,73.31,73.31,73.2,73.25,38072.0,73.31,73.31,73.2,73.25,38072.0
2024-04-25 13:10:00,73.25,73.25,73.16,73.17,33320.0,73.25,73.25,73.16,73.17,33320.0
2024-04-25 13:15:00,73.17,73.33,73.16,73.31,54425.0,73.17,73.33,73.16,73.31,54425.0
2024-04-25 13:20:00,73.31,73.31,73.22,73.26,46993.0,73.31,73.31,73.22,73.26,46993.0
2024-04-25 13:25:00,73.26,73.31,73.23,73.25,52018.0,73.26,73.31,73.23,73.25,52018.0
2024-04-25 13:30:00,73.24,73.24,73.17,73.17,38757.0,73.24,73.24,73.17,73.17,38757.0
2024-04-25 13:35:00,73.17,73.35,73.09,73.35,54250.0,73.17,73.35,73.09,73.35,54250.0
2024-04-25 13:40:00,73.35,73.35,73.26,73.31,45274.0,73.35,73.35,73.26,73.31,45274.0
2024-04-25 13:45:00,73.3,73.38,73.28,73.31,75242.0,73.3,73.38,73.28,73.31,75242.0
2024-04-25 13:50:00,73.31,73.33,73.25,73.32,40319.0,73.31,73.33,73.25,73.32,40319.0
2024-04-25 13:55:00,73.32,73.34,73.29,73.32,42150.0,73.32,73.34,73.29,73.32,42150.0
2024-04-25 14:00:00,73.33,73.4,73.31,73.37,35445.0,73.33,73.4,73.31,73.37,35445.0
2024-04-25 14:05:00,73.38,73.4,73.34,73.4,57125.0,73.38,73.4,73.34,73.4,57125.0
2024-04-25 14:10:00,73.39,73.5,73.35,73.48,39418.0,73.39,73.5,73.35,73.48,39418.0
2024-04-25 14:15:00,73.48,73.53,73.45,73.45,51489.0,73.48,73.53,73.45,73.45,51489.0
2024-04-25 14:20:00,73.47,73.53,73.45,73.47,68076.0,73.47,73.53,73.45,73.47,68076.0
2024-04-25 14:25:00,73.47,73.48,73.38,73.39,80759.0,73.47,73.48,73.38,73.39,80759.0
2024-04-25 14:30:00,73.39,73.46,73.37,73.39,59729.0,73.39,73.46,73.37,73.39,59729.0
2024-04-25 14:35:00,73.4,73.42,73.36,73.42,65521.0,73.4,73.42,73.36,73.42,65521.0
2024-04-25 14:40:00,73.41,73.43,73.29,73.3,199635.0,73.41,73.43,73.29,73.3,199635.0
2024-04-25 14:45:00,73.29,73.39,73.27,73.36,64450.0,73.29,73.39,73.27,73.36,64450.0
2024-04-25 14:50:00,73.37,73.39,73.19,73.23,163848.0,73.37,73.39,73.19,73.23,163848.0
2024-04-25 14:55:00,73.23,73.27,73.21,73.25,91080.0,73.23,73.27,73.21,73.25,91080.0
2024-04-25 15:00:00,73.25,73.34,73.22,73.31,103198.0,73.25,73.34,73.22,73.31,103198.0
2024-04-25 15:05:00,73.31,73.36,73.22,73.27,68416.0,73.31,73.36,73.22,73.27,68416.0
2024-04-25 15:10:00,73.26,73.27,73.2,73.23,55818.0,73.26,73.27,73.2,73.23,55818.0
2024-04-25 15:15:00,73.24,73.33,73.21,73.33,89304.0,73.24,73.33,73.21,73.33,89304.0
2024-04-25 15:20:00,73.33,73.37,73.27,73.28,73365.0,73.33,73.37,73.27,73.28,73365.0
2024-04-25 15:25:00,73.28,73.31,73.14,73.3,200693.0,73.28,73.31,73.14,73.3,200693.0
2024-04-25 15:30:00,73.29,73.3,73.22,73.28,96831.0,73.29,73.3,73.22,73.28,96831.0
2024-04-25 15:35:00,73.28,73.28,73.16,73.23,133491.0,73.28,73.28,73.16,73.23,133491.0
2024-04-25 15:40:00,73.23,73.3,73.15,73.27,134695.0,73.23,73.3,73.15,73.27,134695.0
2024-04-25 15:45:00,73.26,73.31,73.23,73.27,136120.0,73.26,73.31,73.23,73.27,136120.0
2024-04-25 15:50:00,73.27,73.37,73.26,73.28,200785.0,73.27,73.37,73.26,73.28,200785.0
2024-04-25 15:55:00,73.28,73.3,73.22,73.29,585586.0,73.28,73.3,73.22,73.29,585586.0
2024-04-26 09:30:00,72.88,73.42,72.64,73.31,185171.0,72.88,73.42,72.64,73.31,185171.0
2024-04-26 09:35:00,73.25,73.37,73.17,73.34,46392.0,73.25,73.37,73.17,73.34,46392.0
2024-04-26 09:40:00,73.34,73.43,73.26,73.26,58299.0,73.34,73.43,73.26,73.26,58299.0
2024-04-26 09:45:00,73.25,73.31,73.17,73.22,154255.0,73.25,73.31,73.17,73.22,154255.0
2024-04-26 09:50:00,73.21,73.37,73.2,73.34,29647.0,73.21,73.37,73.2,73.34,29647.0
2024-04-26 09:55:00,73.34,73.35,73.11,73.12,34408.0,73.34,73.35,73.11,73.12,34408.0
2024-04-26 10:00:00,73.13,73.34,73.09,73.3,22872.0,73.13,73.34,73.09,73.3,22872.0
2024-04-26 10:05:00,73.3,73.34,73.27,73.31,58941.0,73.3,73.34,73.27,73.31,58941.0
2024-04-26 10:10:00,73.32,73.41,73.25,73.36,36933.0,73.32,73.41,73.25,73.36,36933.0
2024-04-26 10:15:00,73.35,73.55,73.33,73.55,60984.0,73.35,73.55,73.33,73.55,60984.0
2024-04-26 10:20:00,73.54,73.61,73.5,73.53,62382.0,73.54,73.61,73.5,73.53,62382.0
2024-04-26 10:25:00,73.52,73.58,73.48,73.52,78859.0,73.52,73.58,73.48,73.52,78859.0
2024-04-26 10:30:00,73.53,73.62,73.48,73.56,67053.0,73.53,73.62,73.48,73.56,67053.0
2024-04-26 10:35:00,73.56,73.59,73.44,73.44,45532.0,73.56,73.59,73.44,73.44,45532.0
2024-04-26 10:40:00,73.44,73.52,73.38,73.47,55598.0,73.44,73.52,73.38,73.47,55598.0
2024-04-26 10:45:00,73.47,73.47,73.24,73.31,47563.0,73.47,73.47,73.24,73.31,47563.0
2024-04-26 10:50:00,73.32,73.35,73.26,73.34,37983.0,73.32,73.35,73.26,73.34,37983.0
2024-04-26 10:55:00,73.34,73.36,73.29,73.33,53594.0,73.34,73.36,73.29,73.33,53594.0
2024-04-26 11:00:00,73.34,73.4,73.27,73.32,56784.0,73.34,73.4,73.27,73.32,56784.0
2024-04-26 11:05:00,73.31,73.36,73.23,73.24,46605.0,73.31,73.36,73.23,73.24,46605.0
2024-04-26 11:10:00,73.25,73.26,73.14,73.17,71830.0,73.25,73.26,73.14,73.17,71830.0
2024-04-26 11:15:00,73.16,73.22,73.1,73.22,61213.0,73.16,73.22,73.1,73.22,61213.0
2024-04-26 11:20:00,73.22,73.32,73.18,73.27,102640.0,73.22,73.32,73.18,73.27,102640.0
2024-04-26 11:25:00,73.27,73.29,73.21,73.23,40458.0,73.27,73.29,73.21,73.23,40458.0
2024-04-26 11:30:00,73.23,73.32,73.2,73.3,47594.0,73.23,73.32,73.2,73.3,47594.0
2024-04-26 11:35:00,73.31,73.31,73.24,73.25,31894.0,73.31,73.31,73.24,73.25,31894.0
2024-04-26 11:40:00,73.25,73.33,73.22,73.33,97386.0,73.25,73.33,73.22,73.33,97386.0
2024-04-26 11:45:00,73.34,73.39,73.26,73.3,34509.0,73.34,73.39,73.26,73.3,34509.0
2024-04-26 11:50:00,73.31,73.32,73.24,73.28,35883.0,73.31,73.32,73.24,73.28,35883.0
2024-04-26 11:55:00,73.28,73.31,73.14,73.17,220351.0,73.28,73.31,73.14,73.17,220351.0
2024-04-26 12:00:00,73.17,73.24,73.06,73.2,279383.0,73.17,73.24,73.06,73.2,279383.0
2024-04-26 12:05:00,73.2,73.26,73.14,73.22,138933.0,73.2,73.26,73.14,73.22,138933.0
2024-04-26 12:10:00,73.22,73.22,72.95,73.0,545230.0,73.22,73.22,72.95,73.0,545230.0
2024-04-26 12:15:00,73.0,73.17,72.98,73.15,80116.0,73.0,73.17,72.98,73.15,80116.0
2024-04-26 12:20:00,73.15,73.24,73.13,73.2,32712.0,73.15,73.24,73.13,73.2,32712.0
2024-04-26 12:25:00,73.2,73.24,73.17,73.23,21272.0,73.2,73.24,73.17,73.23,21272.0
2024-04-26 12:30:00,73.23,73.27,73.21,73.24,51583.0,73.23,73.27,73.21,73.24,51583.0
2024-04-26 12:35:00,73.23,73.38,73.23,73.34,43652.0,73.23,73.38,73.23,73.34,43652.0
2024-04-26 12:40:00,73.34,73.39,73.33,73.38,29756.0,73.34,73.39,73.33,73.38,29756.0
2024-04-26 12:45:00,73.38,73.45,73.37,73.42,37057.0,73.38,73.45,73.37,73.42,37057.0
2024-04-26 12:50:00,73.43,73.48,73.41,73.47,22049.0,73.43,73.48,73.41,73.47,22049.0
2024-04-26 12:55:00,73.47,73.47,73.37,73.4,45046.0,73.47,73.47,73.37,73.4,45046.0
2024-04-26 13:00:00,73.39,73.4,73.34,73.36,38902.0,73.39,73.4,73.34,73.36,38902.0
2024-04-26 13:05:00,73.36,73.4,73.35,73.35,25339.0,73.36,73.4,73.35,73.35,25339.0
2024-04-26 13:10:00,73.34,73.36,73.29,73.31,152717.0,73.34,73.36,73.29,73.31,152717.0
2024-04-26 13:15:00,73.31,73.35,73.26,73.29,73094.0,73.31,73.35,73.26,73.29,73094.0
2024-04-26 13:20:00,73.28,73.36,73.28,73.35,36866.0,73.28,73.36,73.28,73.35,36866.0
2024-04-26 13:25:00,73.34,73.36,73.32,73.35,28891.0,73.34,73.36,73.32,73.35,28891.0
2024-04-26 13:30:00,73.34,73.36,73.32,73.33,44108.0,73.34,73.36,73.32,73.33,44108.0
2024-04-26 13:35:00,73.33,73.39,73.33,73.36,295094.0,73.33,73.39,73.33,73.36,295094.0
2024-04-26 13:40:00,73.36,73.36,73.32,73.34,63622.0,73.36,73.36,73.32,73.34,63622.0
2024-04-26 13:45:00,73.34,73.37,73.33,73.36,78403.0,73.34,73.37,73.33,73.36,78403.0
2024-04-26 13:50:00,73.37,73.45,73.36,73.45,55425.0,73.37,73.45,73.36,73.45,55425.0
2024-04-26 13:55:00,73.45,73.45,73.38,73.42,38783.0,73.45,73.45,73.38,73.42,38783.0
2024-04-26 14:00:00,73.44,73.45,73.41,73.44,36052.0,73.44,73.45,73.41,73.44,36052.0
2024-04-26 14:05:00,73.44,73.46,73.41,73.44,33386.0,73.44,73.46,73.41,73.44,33386.0
2024-04-26 14:10:00,73.44,73.45,73.41,73.44,44004.0,73.44,73.45,73.41,73.44,44004.0
2024-04-26 14:15:00,73.44,73.45,73.42,73.44,34891.0,73.44,73.45,73.42,73.44,34891.0
2024-04-26 14:20:00,73.44,73.45,73.32,73.34,64196.0,73.44,73.45,73.32,73.34,64196.0
2024-04-26 14:25:00,73.34,73.36,73.31,73.34,33099.0,73.34,73.36,73.31,73.34,33099.0
2024-04-26 14:30:00,73.35,73.35,73.27,73.3,45632.0,73.35,73.35,73.27,73.3,45632.0
2024-04-26 14:35:00,73.3,73.36,73.23,73.35,81129.0,73.3,73.36,73.23,73.35,81129.0
2024-04-26 14:40:00,73.34,73.39,73.28,73.3,56396.0,73.34,73.39,73.28,73.3,56396.0
2024-04-26 14:45:00,73.3,73.46,73.3,73.44,171583.0,73.3,73.46,73.3,73.44,171583.0
2024-04-26 14:50:00,73.43,73.43,73.37,73.4,42774.0,73.43,73.43,73.37,73.4,42774.0
2024-04-26 14:55:00,73.4,73.45,73.34,73.44,41662.0,73.4,73.45,73.34,73.44,41662.0
2024-04-26 15:00:00,73.44,73.45,73.4,73.44,56362.0,73.44,73.45,73.4,73.44,56362.0
2024-04-26 15:05:00,73.45,73.45,73.39,73.4,49608.0,73.45,73.45,73.39,73.4,49608.0
2024-04-26 15:10:00,73.41,73.42,73.36,73.42,34356.0,73.41,73.42,73.36,73.42,34356.0
2024-04-26 15:15:00,73.41,73.42,73.37,73.4,42270.0,73.41,73.42,73.37,73.4,42270.0
2024-04-26 15:20:00,73.4,73.41,73.34,73.35,57438.0,73.4,73.41,73.34,73.35,57438.0
2024-04-26 15:25:00,73.36,73.36,73.31,73.31,43761.0,73.36,73.36,73.31,73.31,43761.0
2024-04-26 15:30:00,73.31,73.32,73.24,73.26,40802.0,73.31,73.32,73.24,73.26,40802.0
2024-04-26 15:35:00,73.26,73.29,73.18,73.19,74914.0,73.26,73.29,73.18,73.19,74914.0
2024-04-26 15:40:00,73.2,73.24,73.17,73.2,57497.0,73.2,73.24,73.17,73.2,57497.0
2024-04-26 15:45:00,73.2,73.28,73.18,73.28,86998.0,73.2,73.28,73.18,73.28,86998.0
2024-04-26 15:50:00,73.27,73.28,73.19,73.26,226341.0,73.27,73.28,73.19,73.26,226341.0
2024-04-26 15:55:00,73.27,73.28,73.1,73.15,727414.0,73.27,73.28,73.1,73.15,727414.0
2024-04-29 09:30:00,73.08,73.13,72.88,72.97,92222.0,73.08,73.13,72.88,72.97,92222.0
2024-04-29 09:35:00,72.95,73.04,72.76,72.95,40417.0,72.95,73.04,72.76,72.95,40417.0
2024-04-29 09:40:00,72.94,73.02,72.85,72.9,34623.0,72.94,73.02,72.85,72.9,34623.0
2024-04-29 09:45:00,72.89,72.92,72.73,72.76,28647.0,72.89,72.92,72.73,72.76,28647.0
2024-04-29 09:50:00,72.76,72.8,72.69,72.73,27340.0,72.76,72.8,72.69,72.73,27340.0
2024-04-29 09:55:00,72.73,72.73,72.6,72.62,34547.0,72.73,72.73,72.6,72.62,34547.0
2024-04-29 10:00:00,72.62,72.79,72.61,72.78,63969.0,72.62,72.79,72.61,72.78,63969.0
2024-04-29 10:05:00,72.77,72.86,72.72,72.82,221128.0,72.77,72.86,72.72,72.82,221128.0
2024-04-29 10:10:00,72.83,73.02,72.81,72.92,39794.0,72.83,73.02,72.81,72.92,39794.0
2024-04-29 10:15:00,72.91,72.97,72.81,72.83,50735.0,72.91,72.97,72.81,72.83,50735.0
2024-04-29 10:20:00,72.82,72.86,72.74,72.77,59836.0,72.82,72.86,72.74,72.77,59836.0
2024-04-29 10:25:00,72.77,72.82,72.72,72.81,55140.0,72.77,72.82,72.72,72.81,55140.0
2024-04-29 10:30:00,72.81,72.88,72.77,72.86,57526.0,72.81,72.88,72.77,72.86,57526.0
2024-04-29 10:35:00,72.87,72.88,72.79,72.82,57966.0,72.87,72.88,72.79,72.82,57966.0
2024-04-29 10:40:00,72.81,72.81,72.66,72.67,56855.0,72.81,72.81,72.66,72.67,56855.0
2024-04-29 10:45:00,72.67,72.68,72.54,72.55,54533.0,72.67,72.68,72.54,72.55,54533.0
2024-04-29 10:50:00,72.56,72.7,72.55,72.68,52165.0,72.56,72.7,72.55,72.68,52165.0
2024-04-29 10:55:00,72.69,72.77,72.64,72.76,42776.0,72.69,72.77,72.64,72.76,42776.0
2024-04-29 11:00:00,72.76,72.76,72.54,72.62,70581.0,72.76,72.76,72.54,72.62,70581.0
2024-04-29 11:05:00,72.61,72.65,72.5,72.53,59022.0,72.61,72.65,72.5,72.53,59022.0
2024-04-29 11:10:00,72.53,72.61,72.5,72.57,106869.0,72.53,72.61,72.5,72.57,106869.0
2024-04-29 11:15:00,72.57,72.6,72.46,72.46,114182.0,72.57,72.6,72.46,72.46,114182.0
2024-04-29 11:20:00,72.45,72.53,72.39,72.47,145859.0,72.45,72.53,72.39,72.47,145859.0
2024-04-29 11:25:00,72.46,72.51,72.38,72.39,80613.0,72.46,72.51,72.38,72.39,80613.0
2024-04-29 11:30:00,72.39,72.43,72.34,72.39,37366.0,72.39,72.43,72.34,72.39,37366.0
2024-04-29 11:35:00,72.39,72.52,72.35,72.39,66452.0,72.39,72.52,72.35,72.39,66452.0
2024-04-29 11:40:00,72.39,72.54,72.37,72.52,108156.0,72.39,72.54,72.37,72.52,108156.0
2024-04-29 11:45:00,72.51,72.51,72.39,72.42,71141.0,72.51,72.51,72.39,72.42,71141.0
2024-04-29 11:50:00,72.42,72.44,72.36,72.38,81393.0,72.42,72.44,72.36,72.38,81393.0
2024-04-29 11:55:00,72.39,72.47,72.37,72.46,80112.0,72.39,72.47,72.37,72.46,80112.0
2024-04-29 12:00:00,72.46,72.53,72.42,72.46,66808.0,72.46,72.53,72.42,72.46,66808.0
2024-04-29 12:05:00,72.46,72.52,72.38,72.4,39539.0,72.46,72.52,72.38,72.4,39539.0
2024-04-29 12:10:00,72.4,72.53,72.4,72.47,298404.0,72.4,72.53,72.4,72.47,298404.0
2024-04-29 12:15:00,72.47,72.55,72.44,72.5,98306.0,72.47,72.55,72.44,72.5,98306.0
2024-04-29 12:20:00,72.5,72.7,72.48,72.65,105816.0,72.5,72.7,72.48,72.65,105816.0
2024-04-29 12:25:00,72.66,72.68,72.57,72.64,31549.0,72.66,72.68,72.57,72.64,31549.0
2024-04-29 12:30:00,72.64,72.67,72.62,72.66,43756.0,72.64,72.67,72.62,72.66,43756.0
2024-04-29 12:35:00,72.66,72.67,72.59,72.61,34617.0,72.66,72.67,72.59,72.61,34617.0
2024-04-29 12:40:00,72.63,72.66,72.58,72.59,65767.0,72.63,72.66,72.58,72.59,65767.0
2024-04-29 12:45:00,72.59,72.63,72.58,72.62,45351.0,72.59,72.63,72.58,72.62,45351.0
2024-04-29 12:50:00,72.61,72.62,72.54,72.56,45818.0,72.61,72.62,72.54,72.56,45818.0
2024-04-29 12:55:00,72.56,72.62,72.54,72.58,69215.0,72.56,72.62,72.54,72.58,69215.0
2024-04-29 13:00:00,72.58,72.6,72.55,72.59,32039.0,72.58,72.6,72.55,72.59,32039.0
2024-04-29 13:05:00,72.6,72.61,72.57,72.59,32256.0,72.6,72.61,72.57,72.59,32256.0
2024-04-29 13:10:00,72.58,72.62,72.56,72.59,31213.0,72.58,72.62,72.56,72.59,31213.0
2024-04-29 13:15:00,72.59,72.61,72.57,72.59,10337.0,72.59,72.61,72.57,72.59,10337.0
2024-04-29 13:20:00,72.6,72.62,72.57,72.6,27945.0,72.6,72.62,72.57,72.6,27945.0
2024-04-29 13:25:00,72.6,72.6,72.57,72.57,24675.0,72.6,72.6,72.57,72.57,24675.0
2024-04-29 13:30:00,72.56,72.58,72.49,72.51,55234.0,72.56,72.58,72.49,72.51,55234.0
2024-04-29 13:35:00,72.51,72.55,72.48,72.49,54010.0,72.51,72.55,72.48,72.49,54010.0
2024-04-29 13:40:00,72.49,72.52,72.42,72.44,94332.0,72.49,72.52,72.42,72.44,94332.0
2024-04-29 13:45:00,72.45,72.45,72.37,72.39,54500.0,72.45,72.45,72.37,72.39,54500.0
2024-04-29 13:50:00,72.38,72.38,72.26,72.26,143052.0,72.38,72.38,72.26,72.26,143052.0
2024-04-29 13:55:00,72.26,72.26,72.2,72.22,59252.0,72.26,72.26,72.2,72.22,59252.0
2024-04-29 14:00:00,72.23,72.26,72.15,72.17,66980.0,72.23,72.26,72.15,72.17,66980.0
2024-04-29 14:05:00,72.17,72.27,72.14,72.22,57442.0,72.17,72.27,72.14,72.22,57442.0
2024-04-29 14:10:00,72.23,72.24,72.16,72.17,115992.0,72.23,72.24,72.16,72.17,115992.0
2024-04-29 14:15:00,72.17,72.19,72.14,72.15,62164.0,72.17,72.19,72.14,72.15,62164.0
2024-04-29 14:20:00,72.14,72.19,72.06,72.09,153944.0,72.14,72.19,72.06,72.09,153944.0
2024-04-29 14:25:00,72.09,72.14,71.99,72.01,116535.0,72.09,72.14,71.99,72.01,116535.0
2024-04-29 14:30:00,72.01,72.05,71.91,71.96,139487.0,72.01,72.05,71.91,71.96,139487.0
2024-04-29 14:35:00,71.96,72.0,71.88,71.93,67058.0,71.96,72.0,71.88,71.93,67058.0
2024-04-29 14:40:00,71.94,72.02,71.93,72.02,79015.0,71.94,72.02,71.93,72.02,79015.0
2024-04-29 14:45:00,72.02,72.08,72.0,72.05,96522.0,72.02,72.08,72.0,72.05,96522.0
2024-04-29 14:50:00,72.05,72.09,71.95,72.08,130834.0,72.05,72.09,71.95,72.08,130834.0
2024-04-29 14:55:00,72.08,72.09,72.02,72.05,63105.0,72.08,72.09,72.02,72.05,63105.0
2024-04-29 15:00:00,72.04,72.05,71.82,71.84,97278.0,72.04,72.05,71.82,71.84,97278.0
2024-04-29 15:05:00,71.84,71.86,71.75,71.8,193467.0,71.84,71.86,71.75,71.8,193467.0
2024-04-29 15:10:00,71.81,71.86,71.77,71.82,179308.0,71.81,71.86,71.77,71.82,179308.0
2024-04-29 15:15:00,71.83,72.07,71.82,72.04,122536.0,71.83,72.07,71.82,72.04,122536.0
2024-04-29 15:20:00,72.04,72.14,72.04,72.1,213884.0,72.04,72.14,72.04,72.1,213884.0
2024-04-29 15:25:00,72.09,72.25,72.08,72.2,278637.0,72.09,72.25,72.08,72.2,278637.0
2024-04-29 15:30:00,72.2,72.32,72.2,72.25,108171.0,72.2,72.32,72.2,72.25,108171.0
2024-04-29 15:35:00,72.26,72.36,72.22,72.32,85861.0,72.26,72.36,72.22,72.32,85861.0
2024-04-29 15:40:00,72.31,72.4,72.29,72.34,93678.0,72.31,72.4,72.29,72.34,93678.0
2024-04-29 15:45:00,72.34,72.42,72.31,72.38,89200.0,72.34,72.42,72.31,72.38,89200.0
2024-04-29 15:50:00,72.39,72.42,72.34,72.35,262976.0,72.39,72.42,72.34,72.35,262976.0
2024-04-29 15:55:00,72.35,72.48,72.35,72.48,520455.0,72.35,72.48,72.35,72.48,520455.0
2024-04-30 09:30:00,72.34,72.44,72.18,72.22,157720.0,72.34,72.44,72.18,72.22,157720.0
2024-04-30 09:35:00,72.21,72.56,72.18,72.5,180920.0,72.21,72.56,72.18,72.5,180920.0
2024-04-30 09:40:00,72.51,72.73,72.36,72.69,77154.0,72.51,72.73,72.36,72.69,77154.0
2024-04-30 09:45:00,72.59,72.77,72.53,72.77,58478.0,72.59,72.77,72.53,72.77,58478.0
2024-04-30 09:50:00,72.77,72.78,72.63,72.7,36890.0,72.77,72.78,72.63,72.7,36890.0
2024-04-30 09:55:00,72.73,72.79,72.63,72.76,94580.0,72.73,72.79,72.63,72.76,94580.0
2024-04-30 10:00:00,72.72,72.72,72.4,72.46,53962.0,72.72,72.72,72.4,72.46,53962.0
2024-04-30 10:05:00,72.47,72.57,72.41,72.43,23715.0,72.47,72.57,72.41,72.43,23715.0
2024-04-30 10:10:00,72.44,72.47,72.39,72.4,39888.0,72.44,72.47,72.39,72.4,39888.0
2024-04-30 10:15:00,72.39,72.49,72.31,72.4,86251.0,72.39,72.49,72.31,72.4,86251.0
2024-04-30 10:20:00,72.4,72.44,72.31,72.37,54992.0,72.4,72.44,72.31,72.37,54992.0
2024-04-30 10:25:00,72.38,72.38,72.22,72.36,38703.0,72.38,72.38,72.22,72.36,38703.0
2024-04-30 10:30:00,72.36,72.37,72.21,72.24,49112.0,72.36,72.37,72.21,72.24,49112.0
2024-04-30 10:35:00,72.24,72.28,72.21,72.25,93913.0,72.24,72.28,72.21,72.25,93913.0
2024-04-30 10:40:00,72.25,72.27,72.22,72.26,44078.0,72.25,72.27,72.22,72.26,44078.0
2024-04-30 10:45:00,72.26,72.31,72.25,72.28,53191.0,72.26,72.31,72.25,72.28,53191.0
2024-04-30 10:50:00,72.28,72.31,72.22,72.26,78870.0,72.28,72.31,72.22,72.26,78870.0
2024-04-30 10:55:00,72.25,72.3,72.19,72.26,40949.0,72.25,72.3,72.19,72.26,40949.0
2024-04-30 11:00:00,72.26,72.26,72.02,72.11,97491.0,72.26,72.26,72.02,72.11,97491.0
2024-04-30 11:05:00,72.11,72.16,71.98,72.0,47680.0,72.11,72.16,71.98,72.0,47680.0
2024-04-30 11:10:00,72.01,72.01,71.89,71.92,31048.0,72.01,72.01,71.89,71.92,31048.0
2024-04-30 11:15:00,71.91,71.94,71.83,71.88,56999.0,71.91,71.94,71.83,71.88,56999.0
2024-04-30 11:20:00,71.89,71.89,71.79,71.84,55659.0,71.89,71.89,71.79,71.84,55659.0
2024-04-30 11:25:00,71.84,71.95,71.83,71.91,83632.0,71.84,71.95,71.83,71.91,83632.0
2024-04-30 11:30:00,71.91,72.0,71.91,71.96,36640.0,71.91,72.0,71.91,71.96,36640.0
2024-04-30 11:35:00,71.96,71.97,71.87,71.94,35297.0,71.96,71.97,71.87,71.94,35297.0
2024-04-30 11:40:00,71.95,71.97,71.83,71.84,31472.0,71.95,71.97,71.83,71.84,31472.0
2024-04-30 11:45:00,71.84,71.87,71.83,71.86,34476.0,71.84,71.87,71.83,71.86,34476.0
2024-04-30 11:50:00,71.86,71.89,71.74,71.77,61714.0,71.86,71.89,71.74,71.77,61714.0
2024-04-30 11:55:00,71.77,71.91,71.76,71.89,47761.0,71.77,71.91,71.76,71.89,47761.0
2024-04-30 12:00:00,71.88,71.92,71.84,71.89,54077.0,71.88,71.92,71.84,71.89,54077.0
2024-04-30 12:05:00,71.89,71.94,71.87,71.91,32794.0,71.89,71.94,71.87,71.91,32794.0
2024-04-30 12:10:00,71.91,71.95,71.88,71.92,75336.0,71.91,71.95,71.88,71.92,75336.0
2024-04-30 12:15:00,71.92,71.92,71.86,71.92,55484.0,71.92,71.92,71.86,71.92,55484.0
2024-04-30 12:20:00,71.92,71.98,71.9,71.9,25623.0,71.92,71.98,71.9,71.9,25623.0
2024-04-30 12:25:00,71.89,71.95,71.84,71.94,56895.0,71.89,71.95,71.84,71.94,56895.0
2024-04-30 12:30:00,71.94,71.96,71.83,71.85,69479.0,71.94,71.96,71.83,71.85,69479.0
2024-04-30 12:35:00,71.85,71.86,71.8,71.83,30764.0,71.85,71.86,71.8,71.83,30764.0
2024-04-30 12:40:00,71.85,71.91,71.83,71.85,22081.0,71.85,71.91,71.83,71.85,22081.0
2024-04-30 12:45:00,71.86,71.92,71.81,71.91,20047.0,71.86,71.92,71.81,71.91,20047.0
2024-04-30 12:50:00,71.92,71.93,71.88,71.9,20060.0,71.92,71.93,71.88,71.9,20060.0
2024-04-30 12:55:00,71.9,71.98,71.89,71.92,31566.0,71.9,71.98,71.89,71.92,31566.0
2024-04-30 13:00:00,71.91,71.92,71.8,71.81,53756.0,71.91,71.92,71.8,71.81,53756.0
2024-04-30 13:05:00,71.81,71.86,71.76,71.77,218606.0,71.81,71.86,71.76,71.77,218606.0
2024-04-30 13:10:00,71.77,71.86,71.76,71.81,33854.0,71.77,71.86,71.76,71.81,33854.0
2024-04-30 13:15:00,71.8,71.85,71.78,71.84,20128.0,71.8,71.85,71.78,71.84,20128.0
2024-04-30 13:20:00,71.84,71.88,71.8,71.81,43289.0,71.84,71.88,71.8,71.81,43289.0
2024-04-30 13:25:00,71.81,71.93,71.81,71.84,29645.0,71.81,71.93,71.81,71.84,29645.0
2024-04-30 13:30:00,71.84,71.86,71.82,71.83,34525.0,71.84,71.86,71.82,71.83,34525.0
2024-04-30 13:35:00,71.83,71.85,71.79,71.84,58500.0,71.83,71.85,71.79,71.84,58500.0
2024-04-30 13:40:00,71.83,71.89,71.81,71.87,32053.0,71.83,71.89,71.81,71.87,32053.0
2024-04-30 13:45:00,71.87,71.89,71.84,71.87,42505.0,71.87,71.89,71.84,71.87,42505.0
2024-04-30 13:50:00,71.87,71.93,71.83,71.92,24404.0,71.87,71.93,71.83,71.92,24404.0
2024-04-30 13:55:00,71.92,71.94,71.84,71.89,450987.0,71.92,71.94,71.84,71.89,450987.0
2024-04-30 14:00:00,71.89,71.96,71.88,71.95,36149.0,71.89,71.96,71.88,71.95,36149.0
2024-04-30 14:05:00,71.94,71.95,71.85,71.87,36026.0,71.94,71.95,71.85,71.87,36026.0
2024-04-30 14:10:00,71.88,71.89,71.82,71.87,32488.0,71.88,71.89,71.82,71.87,32488.0
2024-04-30 14:15:00,71.86,71.91,71.85,71.86,29605.0,71.86,71.91,71.85,71.86,29605.0
2024-04-30 14:20:00,71.87,71.91,71.85,71.88,22599.0,71.87,71.91,71.85,71.88,22599.0
2024-04-30 14:25:00,71.87,71.89,71.83,71.86,25654.0,71.87,71.89,71.83,71.86,25654.0
2024-04-30 14:30:00,71.86,71.91,71.85,71.9,19677.0,71.86,71.91,71.85,71.9,19677.0
2024-04-30 14:35:00,71.9,71.99,71.89,71.95,18613.0,71.9,71.99,71.89,71.95,18613.0
2024-04-30 14:40:00,71.95,71.97,71.87,71.89,41154.0,71.95,71.97,71.87,71.89,41154.0
2024-04-30 14:45:00,71.89,71.91,71.83,71.85,34920.0,71.89,71.91,71.83,71.85,34920.0
2024-04-30 14:50:00,71.85,71.85,71.76,71.77,29417.0,71.85,71.85,71.76,71.77,29417.0
2024-04-30 14:55:00,71.77,71.85,71.73,71.84,22564.0,71.77,71.85,71.73,71.84,22564.0
2024-04-30 15:00:00,71.84,71.91,71.82,71.9,39612.0,71.84,71.91,71.82,71.9,39612.0
2024-04-30 15:05:00,71.91,71.93,71.89,71.9,39674.0,71.91,71.93,71.89,71.9,39674.0
2024-04-30 15:10:00,71.89,71.96,71.88,71.92,46765.0,71.89,71.96,71.88,71.92,46765.0
2024-04-30 15:15:00,71.93,71.93,71.84,71.87,64112.0,71.93,71.93,71.84,71.87,64112.0
2024-04-30 15:20:00,71.88,71.91,71.86,71.89,56022.0,71.88,71.91,71.86,71.89,56022.0
2024-04-30 15:25:00,71.9,72.01,71.9,72.0,28893.0,71.9,72.01,71.9,72.0,28893.0
2024-04-30 15:30:00,72.0,72.01,71.9,71.92,62552.0,72.0,72.01,71.9,71.92,62552.0
2024-04-30 15:35:00,71.93,71.96,71.83,71.84,53357.0,71.93,71.96,71.83,71.84,53357.0
2024-04-30 15:40:00,71.84,71.87,71.79,71.8,68242.0,71.84,71.87,71.79,71.8,68242.0
2024-04-30 15:45:00,71.81,71.92,71.8,71.87,155680.0,71.81,71.92,71.8,71.87,155680.0
2024-04-30 15:50:00,71.87,71.89,71.79,71.84,274178.0,71.87,71.89,71.79,71.84,274178.0
2024-04-30 15:55:00,71.85,71.92,71.81,71.87,605033.0,71.85,71.92,71.81,71.87,605033.0
2024-05-01 09:30:00,71.61,71.73,71.41,71.61,114436.0,71.61,71.73,71.41,71.61,114436.0
2024-05-01 09:35:00,71.58,71.84,71.58,71.63,25919.0,71.58,71.84,71.58,71.63,25919.0
2024-05-01 09:40:00,71.63,71.63,71.36,71.42,52219.0,71.63,71.63,71.36,71.42,52219.0
2024-05-01 09:45:00,71.43,71.5,71.37,71.46,35707.0,71.43,71.5,71.37,71.46,35707.0
2024-05-01 09:50:00,71.46,71.46,71.27,71.28,29886.0,71.46,71.46,71.27,71.28,29886.0
2024-05-01 09:55:00,71.28,71.29,71.14,71.21,205215.0,71.28,71.29,71.14,71.21,205215.0
2024-05-01 10:00:00,71.21,71.43,71.17,71.2,76359.0,71.21,71.43,71.17,71.2,76359.0
2024-05-01 10:05:00,71.21,71.45,71.21,71.42,134169.0,71.21,71.45,71.21,71.42,134169.0
2024-05-01 10:10:00,71.41,71.52,71.4,71.5,56169.0,71.41,71.52,71.4,71.5,56169.0
2024-05-01 10:15:00,71.5,71.57,71.46,71.48,43339.0,71.5,71.57,71.46,71.48,43339.0
2024-05-01 10:20:00,71.47,71.57,71.42,71.48,48340.0,71.47,71.57,71.42,71.48,48340.0
2024-05-01 10:25:00,71.48,71.58,71.47,71.53,23431.0,71.48,71.58,71.47,71.53,23431.0
2024-05-01 10:30:00,71.54,71.7,71.53,71.7,62955.0,71.54,71.7,71.53,71.7,62955.0
2024-05-01 10:35:00,71.71,71.78,71.7,71.78,32507.0,71.71,71.78,71.7,71.78,32507.0
2024-05-01 10:40:00,71.78,71.78,71.56,71.66,54316.0,71.78,71.78,71.56,71.66,54316.0
2024-05-01 10:45:00,71.67,71.74,71.65,71.69,16531.0,71.67,71.74,71.65,71.69,16531.0
2024-05-01 10:50:00,71.69,71.75,71.64,71.72,16058.0,71.69,71.75,71.64,71.72,16058.0
2024-05-01 10:55:00,71.72,71.84,71.7,71.84,51191.0,71.72,71.84,71.7,71.84,51191.0
2024-05-01 11:00:00,71.84,72.01,71.79,72.01,70266.0,71.84,72.01,71.79,72.01,70266.0
2024-05-01 11:05:00,72.02,72.08,71.92,72.01,79602.0,72.02,72.08,71.92,72.01,79602.0
2024-05-01 11:10:00,72.02,72.02,71.95,71.95,17008.0,72.02,72.02,71.95,71.95,17008.0
2024-05-01 11:15:00,71.95,72.01,71.9,72.0,34684.0,71.95,72.01,71.9,72.0,34684.0
2024-05-01 11:20:00,72.0,72.06,71.98,72.04,16540.0,72.0,72.06,71.98,72.04,16540.0
2024-05-01 11:25:00,72.03,72.04,71.95,72.02,22497.0,72.03,72.04,71.95,72.02,22497.0
2024-05-01 11:30:00,72.02,72.09,72.02,72.09,23827.0,72.02,72.09,72.02,72.09,23827.0
2024-05-01 11:35:00,72.09,72.17,72.08,72.17,43124.0,72.09,72.17,72.08,72.17,43124.0
2024-05-01 11:40:00,72.19,72.24,72.18,72.19,22009.0,72.19,72.24,72.18,72.19,22009.0
2024-05-01 11:45:00,72.19,72.22,72.16,72.18,29465.0,72.19,72.22,72.16,72.18,29465.0
2024-05-01 11:50:00,72.17,72.19,72.08,72.08,30187.0,72.17,72.19,72.08,72.08,30187.0
2024-05-01 11:55:00,72.08,72.12,72.04,72.07,18764.0,72.08,72.12,72.04,72.07,18764.0
2024-05-01 12:00:00,72.06,72.13,72.05,72.08,13941.0,72.06,72.13,72.05,72.08,13941.0
2024-05-01 12:05:00,72.09,72.09,72.03,72.05,52463.0,72.09,72.09,72.03,72.05,52463.0
2024-05-01 12:10:00,72.06,72.15,72.05,72.14,20197.0,72.06,72.15,72.05,72.14,20197.0
2024-05-01 12:15:00,72.14,72.15,72.09,72.12,13968.0,72.14,72.15,72.09,72.12,13968.0
2024-05-01 12:20:00,72.12,72.13,72.08,72.1,19734.0,72.12,72.13,72.08,72.1,19734.0
2024-05-01 12:25:00,72.11,72.15,72.11,72.13,12129.0,72.11,72.15,72.11,72.13,12129.0
2024-05-01 12:30:00,72.12,72.12,72.05,72.06,37329.0,72.12,72.12,72.05,72.06,37329.0
2024-05-01 12:35:00,72.05,72.06,71.97,71.98,51779.0,72.05,72.06,71.97,71.98,51779.0
2024-05-01 12:40:00,71.98,72.1,71.95,72.08,27159.0,71.98,72.1,71.95,72.08,27159.0
2024-05-01 12:45:00,72.08,72.14,72.07,72.12,24830.0,72.08,72.14,72.07,72.12,24830.0
2024-05-01 12:50:00,72.12,72.14,72.08,72.09,21239.0,72.12,72.14,72.08,72.09,21239.0
2024-05-01 12:55:00,72.09,72.1,72.03,72.08,20917.0,72.09,72.1,72.03,72.08,20917.0
2024-05-01 13:00:00,72.08,72.08,72.04,72.05,14537.0,72.08,72.08,72.04,72.05,14537.0
2024-05-01 13:05:00,72.05,72.05,72.01,72.02,20175.0,72.05,72.05,72.01,72.02,20175.0
2024-05-01 13:10:00,72.01,72.05,72.0,72.03,15055.0,72.01,72.05,72.0,72.03,15055.0
2024-05-01 13:15:00,72.03,72.09,72.03,72.06,21709.0,72.03,72.09,72.03,72.06,21709.0
2024-05-01 13:20:00,72.06,72.12,72.06,72.1,14819.0,72.06,72.12,72.06,72.1,14819.0
2024-05-01 13:25:00,72.1,72.25,72.1,72.22,37280.0,72.1,72.25,72.1,72.22,37280.0
2024-05-01 13:30:00,72.23,72.27,72.21,72.27,16474.0,72.23,72.27,72.21,72.27,16474.0
2024-05-01 13:35:00,72.27,72.29,72.24,72.28,17240.0,72.27,72.29,72.24,72.28,17240.0
2024-05-01 13:40:00,72.27,72.27,72.17,72.17,13982.0,72.27,72.27,72.17,72.17,13982.0
2024-05-01 13:45:00,72.16,72.22,72.15,72.22,14442.0,72.16,72.22,72.15,72.22,14442.0
2024-05-01 13:50:00,72.21,72.21,72.14,72.16,15295.0,72.21,72.21,72.14,72.16,15295.0
2024-05-01 13:55:00,72.17,72.22,72.15,72.22,10702.0,72.17,72.22,72.15,72.22,10702.0
2024-05-01 14:00:00,72.23,72.34,72.2,72.32,39263.0,72.23,72.34,72.2,72.32,39263.0
2024-05-01 14:05:00,72.34,72.36,72.28,72.32,19190.0,72.34,72.36,72.28,72.32,19190.0
2024-05-01 14:10:00,72.31,72.35,72.29,72.34,22774.0,72.31,72.35,72.29,72.34,22774.0
2024-05-01 14:15:00,72.36,72.4,72.35,72.38,21843.0,72.36,72.4,72.35,72.38,21843.0
2024-05-01 14:20:00,72.37,72.41,72.33,72.4,22892.0,72.37,72.41,72.33,72.4,22892.0
2024-05-01 14:25:00,72.39,72.49,72.38,72.48,15852.0,72.39,72.49,72.38,72.48,15852.0
2024-05-01 14:30:00,72.48,72.52,72.33,72.51,48484.0,72.48,72.52,72.33,72.51,48484.0
2024-05-01 14:35:00,72.5,72.7,72.39,72.68,75403.0,72.5,72.7,72.39,72.68,75403.0
2024-05-01 14:40:00,72.7,72.89,72.65,72.89,92271.0,72.7,72.89,72.65,72.89,92271.0
2024-05-01 14:45:00,72.89,72.91,72.78,72.89,45598.0,72.89,72.91,72.78,72.89,45598.0
2024-05-01 14:50:00,72.9,72.99,72.88,72.98,36456.0,72.9,72.99,72.88,72.98,36456.0
2024-05-01 14:55:00,72.98,72.99,72.82,72.9,45908.0,72.98,72.99,72.82,72.9,45908.0
2024-05-01 15:00:00,72.91,72.99,72.87,72.87,40297.0,72.91,72.99,72.87,72.87,40297.0
2024-05-01 15:05:00,72.86,72.95,72.82,72.9,37639.0,72.86,72.95,72.82,72.9,37639.0
2024-05-01 15:10:00,72.89,72.93,72.83,72.88,38418.0,72.89,72.93,72.83,72.88,38418.0
2024-05-01 15:15:00,72.88,72.91,72.77,72.78,44660.0,72.88,72.91,72.77,72.78,44660.0
2024-05-01 15:20:00,72.78,72.78,72.64,72.71,78394.0,72.78,72.78,72.64,72.71,78394.0
2024-05-01 15:25:00,72.7,72.75,72.58,72.64,54229.0,72.7,72.75,72.58,72.64,54229.0
2024-05-01 15:30:00,72.65,72.65,72.47,72.55,55020.0,72.65,72.65,72.47,72.55,55020.0
2024-05-01 15:35:00,72.55,72.56,72.41,72.45,53665.0,72.55,72.56,72.41,72.45,53665.0
2024-05-01 15:40:00,72.44,72.53,72.42,72.47,56951.0,72.44,72.53,72.42,72.47,56951.0
2024-05-01 15:45:00,72.47,72.54,72.42,72.54,57875.0,72.47,72.54,72.42,72.54,57875.0
2024-05-01 15:50:00,72.53,72.53,72.31,72.31,98240.0,72.53,72.53,72.31,72.31,98240.0
2024-05-01 15:55:00,72.32,72.35,72.19,72.19,290655.0,72.32,72.35,72.19,72.19,290655.0
2024-05-02 09:30:00,72.47,72.56,71.78,71.84,201960.0,72.47,72.56,71.78,71.84,201960.0
2024-05-02 09:35:00,71.81,71.89,71.38,71.51,103266.0,71.81,71.89,71.38,71.51,103266.0
2024-05-02 09:40:00,71.51,71.63,71.37,71.51,65454.0,71.51,71.63,71.37,71.51,65454.0
2024-05-02 09:45:00,71.5,71.52,71.25,71.36,90801.0,71.5,71.52,71.25,71.36,90801.0
2024-05-02 09:50:00,71.36,71.43,71.3,71.32,44930.0,71.36,71.43,71.3,71.32,44930.0
2024-05-02 09:55:00,71.33,71.39,71.27,71.38,39197.0,71.33,71.39,71.27,71.38,39197.0
2024-05-02 10:00:00,71.37,71.37,71.2,71.22,45123.0,71.37,71.37,71.2,71.22,45123.0
2024-05-02 10:05:00,71.2,71.23,70.97,71.01,67669.0,71.2,71.23,70.97,71.01,67669.0
2024-05-02 10:10:00,71.0,71.22,70.99,71.21,84174.0,71.0,71.22,70.99,71.21,84174.0
2024-05-02 10:15:00,71.22,71.38,71.22,71.36,32676.0,71.22,71.38,71.22,71.36,32676.0
2024-05-02 10:20:00,71.36,71.57,71.31,71.53,179537.0,71.36,71.57,71.31,71.53,179537.0
2024-05-02 10:25:00,71.52,71.58,71.45,71.53,49576.0,71.52,71.58,71.45,71.53,49576.0
2024-05-02 10:30:00,71.54,71.6,71.54,71.55,36636.0,71.54,71.6,71.54,71.55,36636.0
2024-05-02 10:35:00,71.55,71.57,71.45,71.55,86230.0,71.55,71.57,71.45,71.55,86230.0
2024-05-02 10:40:00,71.55,71.6,71.37,71.4,106924.0,71.55,71.6,71.37,71.4,106924.0
2024-05-02 10:45:00,71.4,71.53,71.36,71.52,72571.0,71.4,71.53,71.36,71.52,72571.0
2024-05-02 10:50:00,71.52,71.58,71.5,71.55,42301.0,71.52,71.58,71.5,71.55,42301.0
2024-05-02 10:55:00,71.55,71.57,71.46,71.48,45018.0,71.55,71.57,71.46,71.48,45018.0
2024-05-02 11:00:00,71.47,71.47,71.36,71.41,52412.0,71.47,71.47,71.36,71.41,52412.0
2024-05-02 11:05:00,71.41,71.6,71.4,71.58,81921.0,71.41,71.6,71.4,71.58,81921.0
2024-05-02 11:10:00,71.58,71.6,71.49,71.5,24699.0,71.58,71.6,71.49,71.5,24699.0
2024-05-02 11:15:00,71.5,71.56,71.47,71.48,31635.0,71.5,71.56,71.47,71.48,31635.0
2024-05-02 11:20:00,71.49,71.52,71.43,71.47,43219.0,71.49,71.52,71.43,71.47,43219.0
2024-05-02 11:25:00,71.47,71.47,71.38,71.42,31350.0,71.47,71.47,71.38,71.42,31350.0
2024-05-02 11:30:00,71.42,71.49,71.38,71.45,71859.0,71.42,71.49,71.38,71.45,71859.0
2024-05-02 11:35:00,71.45,71.47,71.42,71.44,31430.0,71.45,71.47,71.42,71.44,31430.0
2024-05-02 11:40:00,71.42,71.46,71.35,71.36,38567.0,71.42,71.46,71.35,71.36,38567.0
2024-05-02 11:45:00,71.34,71.41,71.28,71.35,64918.0,71.34,71.41,71.28,71.35,64918.0
2024-05-02 11:50:00,71.34,71.48,71.34,71.47,59050.0,71.34,71.48,71.34,71.47,59050.0
2024-05-02 11:55:00,71.47,71.56,71.47,71.48,36621.0,71.47,71.56,71.47,71.48,36621.0
2024-05-02 12:00:00,71.47,71.49,71.32,71.4,57925.0,71.47,71.49,71.32,71.4,57925.0
2024-05-02 12:05:00,71.4,71.4,71.31,71.33,20166.0,71.4,71.4,71.31,71.33,20166.0
2024-05-02 12:10:00,71.34,71.36,71.27,71.28,22456.0,71.34,71.36,71.27,71.28,22456.0
2024-05-02 12:15:00,71.28,71.31,71.24,71.26,26846.0,71.28,71.31,71.24,71.26,26846.0
2024-05-02 12:20:00,71.26,71.31,71.22,71.31,58542.0,71.26,71.31,71.22,71.31,58542.0
2024-05-02 12:25:00,71.31,71.35,71.25,71.26,19384.0,71.31,71.35,71.25,71.26,19384.0
2024-05-02 12:30:00,71.27,71.29,71.21,71.27,17311.0,71.27,71.29,71.21,71.27,17311.0
2024-05-02 12:35:00,71.28,71.31,71.24,71.28,32230.0,71.28,71.31,71.24,71.28,32230.0
2024-05-02 12:40:00,71.28,71.32,71.24,71.31,24851.0,71.28,71.32,71.24,71.31,24851.0
2024-05-02 12:45:00,71.3,71.32,71.23,71.27,28580.0,71.3,71.32,71.23,71.27,28580.0
2024-05-02 12:50:00,71.26,71.3,71.22,71.23,22950.0,71.26,71.3,71.22,71.23,22950.0
2024-05-02 12:55:00,71.23,71.31,71.21,71.3,50547.0,71.23,71.31,71.21,71.3,50547.0
2024-05-02 13:00:00,71.3,71.3,71.26,71.27,14744.0,71.3,71.3,71.26,71.27,14744.0
2024-05-02 13:05:00,71.27,71.45,71.26,71.45,27563.0,71.27,71.45,71.26,71.45,27563.0
2024-05-02 13:10:00,71.45,71.54,71.45,71.53,35673.0,71.45,71.54,71.45,71.53,35673.0
2024-05-02 13:15:00,71.52,71.58,71.5,71.52,42201.0,71.52,71.58,71.5,71.52,42201.0
2024-05-02 13:20:00,71.53,71.59,71.49,71.58,31088.0,71.53,71.59,71.49,71.58,31088.0
2024-05-02 13:25:00,71.57,71.63,71.55,71.59,65069.0,71.57,71.63,71.55,71.59,65069.0
2024-05-02 13:30:00,71.6,71.69,71.59,71.59,80419.0,71.6,71.69,71.59,71.59,80419.0
2024-05-02 13:35:00,71.6,71.7,71.58,71.69,61596.0,71.6,71.7,71.58,71.69,61596.0
2024-05-02 13:40:00,71.69,71.71,71.62,71.71,24257.0,71.69,71.71,71.62,71.71,24257.0
2024-05-02 13:45:00,71.72,71.72,71.63,71.66,40287.0,71.72,71.72,71.63,71.66,40287.0
2024-05-02 13:50:00,71.67,71.69,71.6,71.62,27012.0,71.67,71.69,71.6,71.62,27012.0
2024-05-02 13:55:00,71.62,71.67,71.6,71.65,43704.0,71.62,71.67,71.6,71.65,43704.0
2024-05-02 14:00:00,71.65,71.73,71.63,71.67,33702.0,71.65,71.73,71.63,71.67,33702.0
2024-05-02 14:05:00,71.68,71.71,71.61,71.65,44900.0,71.68,71.71,71.61,71.65,44900.0
2024-05-02 14:10:00,71.64,71.76,71.63,71.76,29536.0,71.64,71.76,71.63,71.76,29536.0
2024-05-02 14:15:00,71.76,71.81,71.74,71.8,26457.0,71.76,71.81,71.74,71.8,26457.0
2024-05-02 14:20:00,71.8,71.83,71.76,71.81,49239.0,71.8,71.83,71.76,71.81,49239.0
2024-05-02 14:25:00,71.81,71.9,71.79,71.9,55097.0,71.81,71.9,71.79,71.9,55097.0
2024-05-02 14:30:00,71.9,71.94,71.84,71.84,58254.0,71.9,71.94,71.84,71.84,58254.0
2024-05-02 14:35:00,71.84,71.88,71.83,71.86,22198.0,71.84,71.88,71.83,71.86,22198.0
2024-05-02 14:40:00,71.85,71.9,71.84,71.89,26549.0,71.85,71.9,71.84,71.89,26549.0
2024-05-02 14:45:00,71.89,71.98,71.87,71.93,32684.0,71.89,71.98,71.87,71.93,32684.0
2024-05-02 14:50:00,71.93,72.0,71.91,71.95,35080.0,71.93,72.0,71.91,71.95,35080.0
2024-05-02 14:55:00,71.95,72.01,71.94,71.95,36786.0,71.95,72.01,71.94,71.95,36786.0
2024-05-02 15:00:00,71.96,72.0,71.93,71.95,42504.0,71.96,72.0,71.93,71.95,42504.0
2024-05-02 15:05:00,71.95,72.04,71.95,72.04,31832.0,71.95,72.04,71.95,72.04,31832.0
2024-05-02 15:10:00,72.05,72.07,71.94,71.96,42242.0,72.05,72.07,71.94,71.96,42242.0
2024-05-02 15:15:00,71.96,72.01,71.93,71.98,33650.0,71.96,72.01,71.93,71.98,33650.0
2024-05-02 15:20:00,71.99,72.11,71.99,72.1,40820.0,71.99,72.11,71.99,72.1,40820.0
2024-05-02 15:25:00,72.1,72.11,72.03,72.03,52275.0,72.1,72.11,72.03,72.03,52275.0
2024-05-02 15:30:00,72.03,72.04,71.95,71.97,80747.0,72.03,72.04,71.95,71.97,80747.0
2024-05-02 15:35:00,71.96,72.0,71.89,71.94,56147.0,71.96,72.0,71.89,71.94,56147.0
2024-05-02 15:40:00,71.94,71.97,71.87,71.89,82990.0,71.94,71.97,71.87,71.89,82990.0
2024-05-02 15:45:00,71.88,71.95,71.85,71.93,73782.0,71.88,71.95,71.85,71.93,73782.0
2024-05-02 15:50:00,71.92,71.93,71.85,71.88,157595.0,71.92,71.93,71.85,71.88,157595.0
2024-05-02 15:55:00,71.89,72.04,71.86,72.03,373030.0,71.89,72.04,71.86,72.03,373030.0
2024-05-03 09:30:00,72.22,72.45,72.17,72.28,85622.0,72.22,72.45,72.17,72.28,85622.0
2024-05-03 09:35:00,72.25,72.3,72.07,72.23,42781.0,72.25,72.3,72.07,72.23,42781.0
2024-05-03 09:40:00,72.22,72.5,72.21,72.47,192612.0,72.22,72.5,72.21,72.47,192612.0
2024-05-03 09:45:00,72.47,72.49,72.2,72.3,49253.0,72.47,72.49,72.2,72.3,49253.0
2024-05-03 09:50:00,72.28,72.37,72.22,72.27,38528.0,72.28,72.37,72.22,72.27,38528.0
2024-05-03 09:55:00,72.28,72.31,72.2,72.22,25987.0,72.28,72.31,72.2,72.22,25987.0
2024-05-03 10:00:00,72.22,72.34,72.02,72.05,84452.0,72.22,72.34,72.02,72.05,84452.0
2024-05-03 10:05:00,72.06,72.17,72.01,72.02,75120.0,72.06,72.17,72.01,72.02,75120.0
2024-05-03 10:10:00,72.01,72.13,71.97,72.02,69098.0,72.01,72.13,71.97,72.02,69098.0
2024-05-03 10:15:00,72.04,72.12,72.01,72.05,25466.0,72.04,72.12,72.01,72.05,25466.0
2024-05-03 10:20:00,72.06,72.07,71.87,71.94,46973.0,72.06,72.07,71.87,71.94,46973.0
2024-05-03 10:25:00,71.94,72.03,71.82,71.98,53272.0,71.94,72.03,71.82,71.98,53272.0
2024-05-03 10:30:00,71.98,72.02,71.83,71.9,74787.0,71.98,72.02,71.83,71.9,74787.0
2024-05-03 10:35:00,71.9,71.95,71.85,71.92,42050.0,71.9,71.95,71.85,71.92,42050.0
2024-05-03 10:40:00,71.91,72.08,71.88,72.06,54629.0,71.91,72.08,71.88,72.06,54629.0
2024-05-03 10:45:00,72.06,72.11,72.0,72.02,30966.0,72.06,72.11,72.0,72.02,30966.0
2024-05-03 10:50:00,72.02,72.04,71.96,72.01,26402.0,72.02,72.04,71.96,72.01,26402.0
2024-05-03 10:55:00,72.01,72.09,71.93,72.04,58297.0,72.01,72.09,71.93,72.04,58297.0
2024-05-03 11:00:00,72.04,72.08,72.03,72.06,16689.0,72.04,72.08,72.03,72.06,16689.0
2024-05-03 11:05:00,72.06,72.09,72.0,72.01,23211.0,72.06,72.09,72.0,72.01,23211.0
2024-05-03 11:10:00,72.01,72.08,72.0,72.06,18517.0,72.01,72.08,72.0,72.06,18517.0
2024-05-03 11:15:00,72.06,72.23,72.06,72.23,36367.0,72.06,72.23,72.06,72.23,36367.0
2024-05-03 11:20:00,72.23,72.32,72.2,72.28,36089.0,72.23,72.32,72.2,72.28,36089.0
2024-05-03 11:25:00,72.28,72.33,72.26,72.3,35859.0,72.28,72.33,72.26,72.3,35859.0
2024-05-03 11:30:00,72.3,72.39,72.26,72.39,39018.0,72.3,72.39,72.26,72.39,39018.0
2024-05-03 11:35:00,72.39,72.4,72.32,72.39,36988.0,72.39,72.4,72.32,72.39,36988.0
2024-05-03 11:40:00,72.39,72.55,72.39,72.51,79520.0,72.39,72.55,72.39,72.51,79520.0
2024-05-03 11:45:00,72.51,72.52,72.46,72.5,31815.0,72.51,72.52,72.46,72.5,31815.0
2024-05-03 11:50:00,72.5,72.56,72.49,72.53,39133.0,72.5,72.56,72.49,72.53,39133.0
2024-05-03 11:55:00,72.52,72.62,72.52,72.56,107654.0,72.52,72.62,72.52,72.56,107654.0
2024-05-03 12:00:00,72.55,72.6,72.5,72.51,37290.0,72.55,72.6,72.5,72.51,37290.0
2024-05-03 12:05:00,72.51,72.56,72.51,72.56,21066.0,72.51,72.56,72.51,72.56,21066.0
2024-05-03 12:10:00,72.56,72.56,72.5,72.53,66465.0,72.56,72.56,72.5,72.53,66465.0
2024-05-03 12:15:00,72.53,72.54,72.5,72.51,41766.0,72.53,72.54,72.5,72.51,41766.0
2024-05-03 12:20:00,72.51,72.52,72.44,72.49,36386.0,72.51,72.52,72.44,72.49,36386.0
2024-05-03 12:25:00,72.49,72.57,72.47,72.48,64040.0,72.49,72.57,72.47,72.48,64040.0
2024-05-03 12:30:00,72.48,72.53,72.46,72.52,22242.0,72.48,72.53,72.46,72.52,22242.0
2024-05-03 12:35:00,72.51,72.59,72.49,72.59,48413.0,72.51,72.59,72.49,72.59,48413.0
2024-05-03 12:40:00,72.59,72.65,72.59,72.6,36986.0,72.59,72.65,72.59,72.6,36986.0
2024-05-03 12:45:00,72.6,72.63,72.56,72.59,21604.0,72.6,72.63,72.56,72.59,21604.0
2024-05-03 12:50:00,72.59,72.6,72.53,72.54,22908.0,72.59,72.6,72.53,72.54,22908.0
2024-05-03 12:55:00,72.53,72.55,72.5,72.53,23317.0,72.53,72.55,72.5,72.53,23317.0
2024-05-03 13:00:00,72.53,72.55,72.5,72.53,34103.0,72.53,72.55,72.5,72.53,34103.0
2024-05-03 13:05:00,72.53,72.62,72.52,72.59,103021.0,72.53,72.62,72.52,72.59,103021.0
2024-05-03 13:10:00,72.6,72.65,72.58,72.64,48682.0,72.6,72.65,72.58,72.64,48682.0
2024-05-03 13:15:00,72.65,72.68,72.61,72.62,26389.0,72.65,72.68,72.61,72.62,26389.0
2024-05-03 13:20:00,72.61,72.67,72.57,72.67,63225.0,72.61,72.67,72.57,72.67,63225.0
2024-05-03 13:25:00,72.66,72.69,72.66,72.67,17689.0,72.66,72.69,72.66,72.67,17689.0
2024-05-03 13:30:00,72.67,72.68,72.6,72.62,28734.0,72.67,72.68,72.6,72.62,28734.0
2024-05-03 13:35:00,72.62,72.66,72.61,72.66,22273.0,72.62,72.66,72.61,72.66,22273.0
2024-05-03 13:40:00,72.66,72.68,72.64,72.65,23294.0,72.66,72.68,72.64,72.65,23294.0
2024-05-03 13:45:00,72.65,72.65,72.6,72.64,21174.0,72.65,72.65,72.6,72.64,21174.0
2024-05-03 13:50:00,72.63,72.7,72.62,72.68,18469.0,72.63,72.7,72.62,72.68,18469.0
2024-05-03 13:55:00,72.69,72.78,72.66,72.76,54135.0,72.69,72.78,72.66,72.76,54135.0
2024-05-03 14:00:00,72.75,72.76,72.7,72.7,27187.0,72.75,72.76,72.7,72.7,27187.0
2024-05-03 14:05:00,72.7,72.78,72.7,72.78,22893.0,72.7,72.78,72.7,72.78,22893.0
2024-05-03 14:10:00,72.78,72.9,72.76,72.9,76751.0,72.78,72.9,72.76,72.9,76751.0
2024-05-03 14:15:00,72.9,72.94,72.89,72.92,36645.0,72.9,72.94,72.89,72.92,36645.0
2024-05-03 14:20:00,72.92,72.99,72.92,72.92,29825.0,72.92,72.99,72.92,72.92,29825.0
2024-05-03 14:25:00,72.92,72.92,72.83,72.83,18249.0,72.92,72.92,72.83,72.83,18249.0
2024-05-03 14:30:00,72.83,72.85,72.78,72.83,26212.0,72.83,72.85,72.78,72.83,26212.0
2024-05-03 14:35:00,72.84,72.89,72.84,72.85,26279.0,72.84,72.89,72.84,72.85,26279.0
2024-05-03 14:40:00,72.85,72.9,72.84,72.89,22221.0,72.85,72.9,72.84,72.89,22221.0
2024-05-03 14:45:00,72.88,72.92,72.87,72.91,32349.0,72.88,72.92,72.87,72.91,32349.0
2024-05-03 14:50:00,72.9,72.95,72.88,72.92,32920.0,72.9,72.95,72.88,72.92,32920.0
2024-05-03 14:55:00,72.92,72.96,72.92,72.94,32254.0,72.92,72.96,72.92,72.94,32254.0
2024-05-03 15:00:00,72.94,73.07,72.91,73.06,58756.0,72.94,73.07,72.91,73.06,58756.0
2024-05-03 15:05:00,73.05,73.08,73.03,73.05,44045.0,73.05,73.08,73.03,73.05,44045.0
2024-05-03 15:10:00,73.05,73.05,72.95,72.98,43170.0,73.05,73.05,72.95,72.98,43170.0
2024-05-03 15:15:00,72.98,73.01,72.95,72.98,48587.0,72.98,73.01,72.95,72.98,48587.0
2024-05-03 15:20:00,72.98,73.0,72.91,72.95,50911.0,72.98,73.0,72.91,72.95,50911.0
2024-05-03 15:25:00,72.95,72.99,72.94,72.97,43167.0,72.95,72.99,72.94,72.97,43167.0
2024-05-03 15:30:00,72.96,72.97,72.9,72.92,62356.0,72.96,72.97,72.9,72.92,62356.0
2024-05-03 15:35:00,72.92,73.0,72.92,72.98,93354.0,72.92,73.0,72.92,72.98,93354.0
2024-05-03 15:40:00,72.98,73.05,72.94,72.98,58549.0,72.98,73.05,72.94,72.98,58549.0
2024-05-03 15:45:00,72.98,73.0,72.88,72.89,105164.0,72.98,73.0,72.88,72.89,105164.0
2024-05-03 15:50:00,72.88,72.95,72.84,72.86,163199.0,72.88,72.95,72.84,72.86,163199.0
2024-05-03 15:55:00,72.86,72.89,72.82,72.85,256919.0,72.86,72.89,72.82,72.85,256919.0
2024-05-06 09:30:00,73.04,73.04,72.7,72.8,145429.0,73.04,73.04,72.7,72.8,145429.0
2024-05-06 09:35:00,72.79,73.02,72.77,72.91,83805.0,72.79,73.02,72.77,72.91,83805.0
2024-05-06 09:40:00,72.91,73.02,72.89,72.99,48821.0,72.91,73.02,72.89,72.99,48821.0
2024-05-06 09:45:00,72.98,72.98,72.88,72.95,61744.0,72.98,72.98,72.88,72.95,61744.0
2024-05-06 09:50:00,72.94,73.04,72.87,72.91,26640.0,72.94,73.04,72.87,72.91,26640.0
2024-05-06 09:55:00,72.87,72.94,72.87,72.93,11265.0,72.87,72.94,72.87,72.93,11265.0
2024-05-06 10:00:00,72.92,73.08,72.89,73.07,43495.0,72.92,73.08,72.89,73.07,43495.0
2024-05-06 10:05:00,73.07,73.19,73.06,73.19,20587.0,73.07,73.19,73.06,73.19,20587.0
2024-05-06 10:10:00,73.19,73.27,73.19,73.26,36867.0,73.19,73.27,73.19,73.26,36867.0
2024-05-06 10:15:00,73.26,73.27,73.1,73.1,18582.0,73.26,73.27,73.1,73.1,18582.0
2024-05-06 10:20:00,73.1,73.11,73.03,73.05,47806.0,73.1,73.11,73.03,73.05,47806.0
2024-05-06 10:25:00,73.06,73.11,73.0,73.04,41762.0,73.06,73.11,73.0,73.04,41762.0
2024-05-06 10:30:00,73.03,73.07,73.0,73.06,15022.0,73.03,73.07,73.0,73.06,15022.0
2024-05-06 10:35:00,73.07,73.07,73.03,73.04,16932.0,73.07,73.07,73.03,73.04,16932.0
2024-05-06 10:40:00,73.04,73.07,73.0,73.01,28727.0,73.04,73.07,73.0,73.01,28727.0
2024-05-06 10:45:00,73.01,73.02,72.98,73.0,36921.0,73.01,73.02,72.98,73.0,36921.0
2024-05-06 10:50:00,73.0,73.03,72.94,72.95,39414.0,73.0,73.03,72.94,72.95,39414.0
2024-05-06 10:55:00,72.94,72.98,72.92,72.95,27432.0,72.94,72.98,72.92,72.95,27432.0
2024-05-06 11:00:00,72.94,72.95,72.79,72.79,33391.0,72.94,72.95,72.79,72.79,33391.0
2024-05-06 11:05:00,72.78,72.86,72.76,72.83,28716.0,72.78,72.86,72.76,72.83,28716.0
2024-05-06 11:10:00,72.84,72.85,72.67,72.68,172630.0,72.84,72.85,72.67,72.68,172630.0
2024-05-06 11:15:00,72.67,72.68,72.59,72.62,42119.0,72.67,72.68,72.59,72.62,42119.0
2024-05-06 11:20:00,72.63,72.69,72.62,72.69,30091.0,72.63,72.69,72.62,72.69,30091.0
2024-05-06 11:25:00,72.69,72.71,72.63,72.67,12799.0,72.69,72.71,72.63,72.67,12799.0
2024-05-06 11:30:00,72.66,72.67,72.59,72.6,11203.0,72.66,72.67,72.59,72.6,11203.0
2024-05-06 11:35:00,72.6,72.64,72.53,72.53,34234.0,72.6,72.64,72.53,72.53,34234.0
2024-05-06 11:40:00,72.54,72.61,72.51,72.6,16483.0,72.54,72.61,72.51,72.6,16483.0
2024-05-06 11:45:00,72.61,72.66,72.59,72.65,18012.0,72.61,72.66,72.59,72.65,18012.0
2024-05-06 11:50:00,72.64,72.65,72.61,72.62,12579.0,72.64,72.65,72.61,72.62,12579.0
2024-05-06 11:55:00,72.62,72.62,72.58,72.58,10437.0,72.62,72.62,72.58,72.58,10437.0
2024-05-06 12:00:00,72.58,72.6,72.55,72.57,7133.0,72.58,72.6,72.55,72.57,7133.0
2024-05-06 12:05:00,72.58,72.58,72.52,72.53,8828.0,72.58,72.58,72.52,72.53,8828.0
2024-05-06 12:10:00,72.53,72.55,72.48,72.48,16175.0,72.53,72.55,72.48,72.48,16175.0
2024-05-06 12:15:00,72.48,72.5,72.47,72.49,8848.0,72.48,72.5,72.47,72.49,8848.0
2024-05-06 12:20:00,72.49,72.52,72.48,72.5,14973.0,72.49,72.52,72.48,72.5,14973.0
2024-05-06 12:25:00,72.5,72.55,72.48,72.53,43429.0,72.5,72.55,72.48,72.53,43429.0
2024-05-06 12:30:00,72.54,72.6,72.53,72.58,18659.0,72.54,72.6,72.53,72.58,18659.0
2024-05-06 12:35:00,72.58,72.6,72.52,72.57,17509.0,72.58,72.6,72.52,72.57,17509.0
2024-05-06 12:40:00,72.58,72.59,72.53,72.58,20733.0,72.58,72.59,72.53,72.58,20733.0
2024-05-06 12:45:00,72.58,72.65,72.57,72.6,27196.0,72.58,72.65,72.57,72.6,27196.0
2024-05-06 12:50:00,72.61,72.63,72.54,72.55,27360.0,72.61,72.63,72.54,72.55,27360.0
2024-05-06 12:55:00,72.55,72.57,72.49,72.52,53973.0,72.55,72.57,72.49,72.52,53973.0
2024-05-06 13:00:00,72.51,72.58,72.51,72.56,13590.0,72.51,72.58,72.51,72.56,13590.0
2024-05-06 13:05:00,72.56,72.59,72.48,72.49,55785.0,72.56,72.59,72.48,72.49,55785.0
2024-05-06 13:10:00,72.48,72.52,72.47,72.47,23995.0,72.48,72.52,72.47,72.47,23995.0
2024-05-06 13:15:00,72.47,72.48,72.44,72.44,25985.0,72.47,72.48,72.44,72.44,25985.0
2024-05-06 13:20:00,72.45,72.48,72.42,72.46,34878.0,72.45,72.48,72.42,72.46,34878.0
2024-05-06 13:25:00,72.45,72.48,72.44,72.47,14213.0,72.45,72.48,72.44,72.47,14213.0
2024-05-06 13:30:00,72.47,72.55,72.45,72.55,42276.0,72.47,72.55,72.45,72.55,42276.0
2024-05-06 13:35:00,72.55,72.59,72.55,72.57,12542.0,72.55,72.59,72.55,72.57,12542.0
2024-05-06 13:40:00,72.58,72.61,72.56,72.59,12824.0,72.58,72.61,72.56,72.59,12824.0
2024-05-06 13:45:00,72.59,72.63,72.59,72.61,8139.0,72.59,72.63,72.59,72.61,8139.0
2024-05-06 13:50:00,72.6,72.68,72.6,72.65,23725.0,72.6,72.68,72.6,72.65,23725.0
2024-05-06 13:55:00,72.65,72.68,72.63,72.64,11090.0,72.65,72.68,72.63,72.64,11090.0
2024-05-06 14:00:00,72.64,72.68,72.62,72.66,13864.0,72.64,72.68,72.62,72.66,13864.0
2024-05-06 14:05:00,72.66,72.69,72.64,72.68,7495.0,72.66,72.69,72.64,72.68,7495.0
2024-05-06 14:10:00,72.68,72.7,72.62,72.63,12745.0,72.68,72.7,72.62,72.63,12745.0
2024-05-06 14:15:00,72.63,72.66,72.6,72.64,18450.0,72.63,72.66,72.6,72.64,18450.0
2024-05-06 14:20:00,72.63,72.63,72.57,72.62,24043.0,72.63,72.63,72.57,72.62,24043.0
2024-05-06 14:25:00,72.61,72.69,72.6,72.65,36957.0,72.61,72.69,72.6,72.65,36957.0
2024-05-06 14:30:00,72.65,72.69,72.64,72.69,12204.0,72.65,72.69,72.64,72.69,12204.0
2024-05-06 14:35:00,72.69,72.7,72.62,72.63,17544.0,72.69,72.7,72.62,72.63,17544.0
2024-05-06 14:40:00,72.63,72.64,72.6,72.62,13408.0,72.63,72.64,72.6,72.62,13408.0
2024-05-06 14:45:00,72.62,72.64,72.6,72.62,14098.0,72.62,72.64,72.6,72.62,14098.0
2024-05-06 14:50:00,72.62,72.62,72.58,72.62,16309.0,72.62,72.62,72.58,72.62,16309.0
2024-05-06 14:55:00,72.62,72.63,72.59,72.63,22004.0,72.62,72.63,72.59,72.63,22004.0
2024-05-06 15:00:00,72.63,72.64,72.59,72.62,26745.0,72.63,72.64,72.59,72.62,26745.0
2024-05-06 15:05:00,72.62,72.64,72.59,72.62,28885.0,72.62,72.64,72.59,72.62,28885.0
2024-05-06 15:10:00,72.62,72.62,72.59,72.6,22691.0,72.62,72.62,72.59,72.6,22691.0
2024-05-06 15:15:00,72.6,72.62,72.56,72.62,32272.0,72.6,72.62,72.56,72.62,32272.0
2024-05-06 15:20:00,72.62,72.63,72.56,72.58,18054.0,72.62,72.63,72.56,72.58,18054.0
2024-05-06 15:25:00,72.58,72.6,72.52,72.53,34884.0,72.58,72.6,72.52,72.53,34884.0
2024-05-06 15:30:00,72.53,72.56,72.51,72.52,48595.0,72.53,72.56,72.51,72.52,48595.0
2024-05-06 15:35:00,72.52,72.6,72.51,72.59,35616.0,72.52,72.6,72.51,72.59,35616.0
2024-05-06 15:40:00,72.59,72.62,72.56,72.61,37888.0,72.59,72.62,72.56,72.61,37888.0
2024-05-06 15:45:00,72.61,72.61,72.57,72.6,68119.0,72.61,72.61,72.57,72.6,68119.0
2024-05-06 15:50:00,72.6,72.65,72.54,72.65,89635.0,72.6,72.65,72.54,72.65,89635.0
2024-05-06 15:55:00,72.66,72.66,72.48,72.53,491411.0,72.66,72.66,72.48,72.53,491411.0
2024-05-07 09:30:00,72.7,72.9,72.68,72.76,88856.0,72.7,72.9,72.68,72.76,88856.0
2024-05-07 09:35:00,72.77,72.86,72.69,72.75,30497.0,72.77,72.86,72.69,72.75,30497.0
2024-05-07 09:40:00,72.74,72.8,72.71,72.72,32679.0,72.74,72.8,72.71,72.72,32679.0
2024-05-07 09:45:00,72.72,72.81,72.62,72.81,150068.0,72.72,72.81,72.62,72.81,150068.0
2024-05-07 09:50:00,72.81,72.84,72.77,72.81,41889.0,72.81,72.84,72.77,72.81,41889.0
2024-05-07 09:55:00,72.81,72.81,72.68,72.69,53231.0,72.81,72.81,72.68,72.69,53231.0
2024-05-07 10:00:00,72.7,72.85,72.7,72.81,51322.0,72.7,72.85,72.7,72.81,51322.0
2024-05-07 10:05:00,72.8,72.99,72.78,72.95,66936.0,72.8,72.99,72.78,72.95,66936.0
2024-05-07 10:10:00,72.94,72.99,72.87,72.95,36517.0,72.94,72.99,72.87,72.95,36517.0
2024-05-07 10:15:00,72.95,72.97,72.9,72.97,24323.0,72.95,72.97,72.9,72.97,24323.0
2024-05-07 10:20:00,72.98,73.06,72.97,73.06,34386.0,72.98,73.06,72.97,73.06,34386.0
2024-05-07 10:25:00,73.06,73.07,73.02,73.04,19033.0,73.06,73.07,73.02,73.04,19033.0
2024-05-07 10:30:00,73.03,73.19,73.03,73.14,21695.0,73.03,73.19,73.03,73.14,21695.0
2024-05-07 10:35:00,73.13,73.21,73.13,73.19,23344.0,73.13,73.21,73.13,73.19,23344.0
2024-05-07 10:40:00,73.19,73.26,73.17,73.22,38074.0,73.19,73.26,73.17,73.22,38074.0
2024-05-07 10:45:00,73.2,73.37,73.18,73.3,66258.0,73.2,73.37,73.18,73.3,66258.0
2024-05-07 10:50:00,73.29,73.29,73.24,73.28,23208.0,73.29,73.29,73.24,73.28,23208.0
2024-05-07 10:55:00,73.28,73.34,73.28,73.3,27017.0,73.28,73.34,73.28,73.3,27017.0
2024-05-07 11:00:00,73.29,73.32,73.2,73.24,22129.0,73.29,73.32,73.2,73.24,22129.0
2024-05-07 11:05:00,73.24,73.25,73.15,73.18,20598.0,73.24,73.25,73.15,73.18,20598.0
2024-05-07 11:10:00,73.17,73.24,73.17,73.22,34978.0,73.17,73.24,73.17,73.22,34978.0
2024-05-07 11:15:00,73.23,73.26,73.22,73.26,31411.0,73.23,73.26,73.22,73.26,31411.0
2024-05-07 11:20:00,73.26,73.27,73.22,73.25,28514.0,73.26,73.27,73.22,73.25,28514.0
2024-05-07 11:25:00,73.24,73.33,73.23,73.31,25268.0,73.24,73.33,73.23,73.31,25268.0
2024-05-07 11:30:00,73.32,73.41,73.31,73.34,45975.0,73.32,73.41,73.31,73.34,45975.0
2024-05-07 11:35:00,73.34,73.41,73.33,73.38,37506.0,73.34,73.41,73.33,73.38,37506.0
2024-05-07 11:40:00,73.38,73.42,73.36,73.42,23232.0,73.38,73.42,73.36,73.42,23232.0
2024-05-07 11:45:00,73.42,73.42,73.35,73.38,20661.0,73.42,73.42,73.35,73.38,20661.0
2024-05-07 11:50:00,73.37,73.41,73.32,73.32,15015.0,73.37,73.41,73.32,73.32,15015.0
2024-05-07 11:55:00,73.31,73.36,73.28,73.31,30697.0,73.31,73.36,73.28,73.31,30697.0
2024-05-07 12:00:00,73.31,73.32,73.29,73.31,10575.0,73.31,73.32,73.29,73.31,10575.0
2024-05-07 12:05:00,73.31,73.31,73.26,73.27,30290.0,73.31,73.31,73.26,73.27,30290.0
2024-05-07 12:10:00,73.26,73.27,73.21,73.22,10779.0,73.26,73.27,73.21,73.22,10779.0
2024-05-07 12:15:00,73.2,73.24,73.19,73.24,16097.0,73.2,73.24,73.19,73.24,16097.0
2024-05-07 12:20:00,73.25,73.27,73.2,73.27,11146.0,73.25,73.27,73.2,73.27,11146.0
2024-05-07 12:25:00,73.27,73.28,73.24,73.26,8538.0,73.27,73.28,73.24,73.26,8538.0
2024-05-07 12:30:00,73.26,73.27,73.2,73.2,6762.0,73.26,73.27,73.2,73.2,6762.0
2024-05-07 12:35:00,73.2,73.2,73.13,73.15,13601.0,73.2,73.2,73.13,73.15,13601.0
2024-05-07 12:40:00,73.15,73.16,73.12,73.14,19908.0,73.15,73.16,73.12,73.14,19908.0
2024-05-07 12:45:00,73.13,73.2,73.12,73.2,11542.0,73.13,73.2,73.12,73.2,11542.0
2024-05-07 12:50:00,73.2,73.2,73.15,73.16,10485.0,73.2,73.2,73.15,73.16,10485.0
2024-05-07 12:55:00,73.16,73.21,73.15,73.21,7940.0,73.16,73.21,73.15,73.21,7940.0
2024-05-07 13:00:00,73.2,73.26,73.2,73.23,20388.0,73.2,73.26,73.2,73.23,20388.0
2024-05-07 13:05:00,73.22,73.29,73.21,73.28,21396.0,73.22,73.29,73.21,73.28,21396.0
2024-05-07 13:10:00,73.28,73.31,73.24,73.25,24686.0,73.28,73.31,73.24,73.25,24686.0
2024-05-07 13:15:00,73.25,73.29,73.23,73.28,13098.0,73.25,73.29,73.23,73.28,13098.0
2024-05-07 13:20:00,73.27,73.31,73.27,73.3,11448.0,73.27,73.31,73.27,73.3,11448.0
2024-05-07 13:25:00,73.3,73.32,73.28,73.28,8200.0,73.3,73.32,73.28,73.28,8200.0
2024-05-07 13:30:00,73.28,73.32,73.28,73.31,13271.0,73.28,73.32,73.28,73.31,13271.0
2024-05-07 13:35:00,73.32,73.33,73.23,73.25,20479.0,73.32,73.33,73.23,73.25,20479.0
2024-05-07 13:40:00,73.24,73.24,73.19,73.2,24263.0,73.24,73.24,73.19,73.2,24263.0
2024-05-07 13:45:00,73.2,73.25,73.16,73.17,19264.0,73.2,73.25,73.16,73.17,19264.0
2024-05-07 13:50:00,73.16,73.22,73.15,73.22,25430.0,73.16,73.22,73.15,73.22,25430.0
2024-05-07 13:55:00,73.22,73.24,73.2,73.22,13372.0,73.22,73.24,73.2,73.22,13372.0
2024-05-07 14:00:00,73.21,73.22,73.13,73.17,31266.0,73.21,73.22,73.13,73.17,31266.0
2024-05-07 14:05:00,73.15,73.18,73.14,73.16,11548.0,73.15,73.18,73.14,73.16,11548.0
2024-05-07 14:10:00,73.17,73.2,73.13,73.16,45941.0,73.17,73.2,73.13,73.16,45941.0
2024-05-07 14:15:00,73.16,73.19,73.15,73.17,7307.0,73.16,73.19,73.15,73.17,7307.0
2024-05-07 14:20:00,73.16,73.2,73.13,73.14,10487.0,73.16,73.2,73.13,73.14,10487.0
2024-05-07 14:25:00,73.15,73.17,73.13,73.15,12214.0,73.15,73.17,73.13,73.15,12214.0
2024-05-07 14:30:00,73.16,73.18,73.11,73.13,17575.0,73.16,73.18,73.11,73.13,17575.0
2024-05-07 14:35:00,73.13,73.18,73.11,73.16,12186.0,73.13,73.18,73.11,73.16,12186.0
2024-05-07 14:40:00,73.16,73.21,73.15,73.2,16965.0,73.16,73.21,73.15,73.2,16965.0
2024-05-07 14:45:00,73.2,73.21,73.18,73.2,13827.0,73.2,73.21,73.18,73.2,13827.0
2024-05-07 14:50:00,73.19,73.21,73.17,73.2,27726.0,73.19,73.21,73.17,73.2,27726.0
2024-05-07 14:55:00,73.2,73.23,73.2,73.23,18914.0,73.2,73.23,73.2,73.23,18914.0
2024-05-07 15:00:00,73.23,73.28,73.22,73.25,17544.0,73.23,73.28,73.22,73.25,17544.0
2024-05-07 15:05:00,73.24,73.27,73.22,73.23,15449.0,73.24,73.27,73.22,73.23,15449.0
2024-05-07 15:10:00,73.26,73.29,73.23,73.26,15706.0,73.26,73.29,73.23,73.26,15706.0
2024-05-07 15:15:00,73.25,73.27,73.21,73.23,18559.0,73.25,73.27,73.21,73.23,18559.0
2024-05-07 15:20:00,73.23,73.3,73.22,73.28,22907.0,73.23,73.3,73.22,73.28,22907.0
2024-05-07 15:25:00,73.28,73.31,73.22,73.27,35934.0,73.28,73.31,73.22,73.27,35934.0
2024-05-07 15:30:00,73.28,73.3,73.26,73.3,23437.0,73.28,73.3,73.26,73.3,23437.0
2024-05-07 15:35:00,73.3,73.34,73.29,73.3,34126.0,73.3,73.34,73.29,73.3,34126.0
2024-05-07 15:40:00,73.31,73.33,73.29,73.33,28001.0,73.31,73.33,73.29,73.33,28001.0
2024-05-07 15:45:00,73.33,73.37,73.32,73.36,49380.0,73.33,73.37,73.32,73.36,49380.0
2024-05-07 15:50:00,73.37,73.44,73.35,73.44,122754.0,73.37,73.44,73.35,73.44,122754.0
2024-05-07 15:55:00,73.44,73.5,73.36,73.43,244166.0,73.44,73.5,73.36,73.43,244166.0
2024-05-08 09:30:00,73.51,73.66,73.3,73.64,124048.0,73.51,73.66,73.3,73.64,124048.0
2024-05-08 09:35:00,73.64,73.65,73.46,73.52,31428.0,73.64,73.65,73.46,73.52,31428.0
2024-05-08 09:40:00,73.53,73.53,73.44,73.45,23692.0,73.53,73.53,73.44,73.45,23692.0
2024-05-08 09:45:00,73.45,73.52,73.4,73.47,19628.0,73.45,73.52,73.4,73.47,19628.0
2024-05-08 09:50:00,73.47,73.51,73.36,73.41,105460.0,73.47,73.51,73.36,73.41,105460.0
2024-05-08 09:55:00,73.41,73.43,73.33,73.36,104272.0,73.41,73.43,73.33,73.36,104272.0
2024-05-08 10:00:00,73.35,73.37,73.25,73.3,148163.0,73.35,73.37,73.25,73.3,148163.0
2024-05-08 10:05:00,73.3,73.3,73.21,73.26,95504.0,73.3,73.3,73.21,73.26,95504.0
2024-05-08 10:10:00,73.26,73.27,73.13,73.17,102508.0,73.26,73.27,73.13,73.17,102508.0
2024-05-08 10:15:00,73.17,73.24,73.16,73.17,74318.0,73.17,73.24,73.16,73.17,74318.0
2024-05-08 10:20:00,73.17,73.27,73.12,73.26,83757.0,73.17,73.27,73.12,73.26,83757.0
2024-05-08 10:25:00,73.27,73.51,73.27,73.45,47026.0,73.27,73.51,73.27,73.45,47026.0
2024-05-08 10:30:00,73.45,73.46,73.36,73.4,23942.0,73.45,73.46,73.36,73.4,23942.0
2024-05-08 10:35:00,73.41,73.42,73.28,73.31,39063.0,73.41,73.42,73.28,73.31,39063.0
2024-05-08 10:40:00,73.31,73.38,73.28,73.31,44740.0,73.31,73.38,73.28,73.31,44740.0
2024-05-08 10:45:00,73.31,73.41,73.3,73.37,23523.0,73.31,73.41,73.3,73.37,23523.0
2024-05-08 10:50:00,73.36,73.4,73.31,73.38,29379.0,73.36,73.4,73.31,73.38,29379.0
2024-05-08 10:55:00,73.37,73.42,73.36,73.42,18982.0,73.37,73.42,73.36,73.42,18982.0
2024-05-08 11:00:00,73.41,73.42,73.29,73.32,16574.0,73.41,73.42,73.29,73.32,16574.0
2024-05-08 11:05:00,73.31,73.31,73.29,73.29,11196.0,73.31,73.31,73.29,73.29,11196.0
2024-05-08 11:10:00,73.3,73.31,73.23,73.23,13937.0,73.3,73.31,73.23,73.23,13937.0
2024-05-08 11:15:00,73.23,73.25,73.2,73.24,18283.0,73.23,73.25,73.2,73.24,18283.0
2024-05-08 11:20:00,73.23,73.25,73.16,73.23,24940.0,73.23,73.25,73.16,73.23,24940.0
2024-05-08 11:25:00,73.23,73.26,73.13,73.13,26832.0,73.23,73.26,73.13,73.13,26832.0
2024-05-08 11:30:00,73.14,73.18,73.13,73.14,19311.0,73.14,73.18,73.13,73.14,19311.0
2024-05-08 11:35:00,73.15,73.17,73.14,73.17,12707.0,73.15,73.17,73.14,73.17,12707.0
2024-05-08 11:40:00,73.16,73.18,73.12,73.16,17896.0,73.16,73.18,73.12,73.16,17896.0
2024-05-08 11:45:00,73.16,73.17,73.08,73.15,12066.0,73.16,73.17,73.08,73.15,12066.0
2024-05-08 11:50:00,73.15,73.16,73.1,73.13,10848.0,73.15,73.16,73.1,73.13,10848.0
2024-05-08 11:55:00,73.14,73.17,73.12,73.16,14352.0,73.14,73.17,73.12,73.16,14352.0
2024-05-08 12:00:00,73.17,73.19,73.16,73.17,6936.0,73.17,73.19,73.16,73.17,6936.0
2024-05-08 12:05:00,73.17,73.19,73.12,73.19,13859.0,73.17,73.19,73.12,73.19,13859.0
2024-05-08 12:10:00,73.19,73.2,73.14,73.14,10828.0,73.19,73.2,73.14,73.14,10828.0
2024-05-08 12:15:00,73.13,73.18,73.13,73.17,6207.0,73.13,73.18,73.13,73.17,6207.0
2024-05-08 12:20:00,73.16,73.17,73.12,73.13,7518.0,73.16,73.17,73.12,73.13,7518.0
2024-05-08 12:25:00,73.13,73.14,73.09,73.09,8960.0,73.13,73.14,73.09,73.09,8960.0
2024-05-08 12:30:00,73.1,73.12,73.08,73.11,11604.0,73.1,73.12,73.08,73.11,11604.0
2024-05-08 12:35:00,73.11,73.12,73.08,73.08,12098.0,73.11,73.12,73.08,73.08,12098.0
2024-05-08 12:40:00,73.07,73.11,73.04,73.06,11552.0,73.07,73.11,73.04,73.06,11552.0
2024-05-08 12:45:00,73.06,73.1,73.05,73.05,8296.0,73.06,73.1,73.05,73.05,8296.0
2024-05-08 12:50:00,73.05,73.06,73.01,73.06,10010.0,73.05,73.06,73.01,73.06,10010.0
2024-05-08 12:55:00,73.06,73.08,73.04,73.06,11363.0,73.06,73.08,73.04,73.06,11363.0
2024-05-08 13:00:00,73.06,73.12,73.04,73.11,13589.0,73.06,73.12,73.04,73.11,13589.0
2024-05-08 13:05:00,73.11,73.16,73.11,73.15,13429.0,73.11,73.16,73.11,73.15,13429.0
2024-05-08 13:10:00,73.16,73.16,73.11,73.13,14420.0,73.16,73.16,73.11,73.13,14420.0
2024-05-08 13:15:00,73.13,73.16,73.11,73.14,12461.0,73.13,73.16,73.11,73.14,12461.0
2024-05-08 13:20:00,73.13,73.16,73.11,73.11,13493.0,73.13,73.16,73.11,73.11,13493.0
2024-05-08 13:25:00,73.09,73.13,73.09,73.09,16756.0,73.09,73.13,73.09,73.09,16756.0
2024-05-08 13:30:00,73.09,73.11,73.07,73.09,10870.0,73.09,73.11,73.07,73.09,10870.0
2024-05-08 13:35:00,73.1,73.11,73.05,73.06,15375.0,73.1,73.11,73.05,73.06,15375.0
2024-05-08 13:40:00,73.06,73.13,73.04,73.13,14173.0,73.06,73.13,73.04,73.13,14173.0
2024-05-08 13:45:00,73.13,73.15,73.11,73.13,33748.0,73.13,73.15,73.11,73.13,33748.0
2024-05-08 13:50:00,73.12,73.14,73.1,73.14,18593.0,73.12,73.14,73.1,73.14,18593.0
2024-05-08 13:55:00,73.13,73.17,73.13,73.17,12497.0,73.13,73.17,73.13,73.17,12497.0
2024-05-08 14:00:00,73.17,73.18,73.09,73.11,60439.0,73.17,73.18,73.09,73.11,60439.0
2024-05-08 14:05:00,73.11,73.11,73.06,73.09,15713.0,73.11,73.11,73.06,73.09,15713.0
2024-05-08 14:10:00,73.1,73.11,73.07,73.1,54104.0,73.1,73.11,73.07,73.1,54104.0
2024-05-08 14:15:00,73.1,73.2,73.07,73.2,100846.0,73.1,73.2,73.07,73.2,100846.0
2024-05-08 14:20:00,73.19,73.2,73.12,73.14,76257.0,73.19,73.2,73.12,73.14,76257.0
2024-05-08 14:25:00,73.15,73.17,73.12,73.13,11573.0,73.15,73.17,73.12,73.13,11573.0
2024-05-08 14:30:00,73.12,73.13,73.08,73.1,15059.0,73.12,73.13,73.08,73.1,15059.0
2024-05-08 14:35:00,73.11,73.11,73.08,73.09,10215.0,73.11,73.11,73.08,73.09,10215.0
2024-05-08 14:40:00,73.09,73.11,73.0,73.0,16980.0,73.09,73.11,73.0,73.0,16980.0
2024-05-08 14:45:00,73.01,73.05,73.0,73.03,15900.0,73.01,73.05,73.0,73.03,15900.0
2024-05-08 14:50:00,73.03,73.03,72.97,72.97,13070.0,73.03,73.03,72.97,72.97,13070.0
2024-05-08 14:55:00,72.98,72.98,72.95,72.95,11026.0,72.98,72.98,72.95,72.95,11026.0
2024-05-08 15:00:00,72.95,72.98,72.9,72.95,26437.0,72.95,72.98,72.9,72.95,26437.0
2024-05-08 15:05:00,72.95,72.96,72.92,72.93,16821.0,72.95,72.96,72.92,72.93,16821.0
2024-05-08 15:10:00,72.94,72.98,72.88,72.9,42685.0,72.94,72.98,72.88,72.9,42685.0
2024-05-08 15:15:00,72.9,72.91,72.86,72.88,31019.0,72.9,72.91,72.86,72.88,31019.0
2024-05-08 15:20:00,72.88,72.92,72.85,72.92,15938.0,72.88,72.92,72.85,72.92,15938.0
2024-05-08 15:25:00,72.92,72.93,72.88,72.91,30111.0,72.92,72.93,72.88,72.91,30111.0
2024-05-08 15:30:00,72.9,72.97,72.88,72.96,25296.0,72.9,72.97,72.88,72.96,25296.0
2024-05-08 15:35:00,72.97,72.97,72.91,72.92,23857.0,72.97,72.97,72.91,72.92,23857.0
2024-05-08 15:40:00,72.92,72.98,72.91,72.96,22593.0,72.92,72.98,72.91,72.96,22593.0
2024-05-08 15:45:00,72.97,73.01,72.94,73.0,78528.0,72.97,73.01,72.94,73.0,78528.0
2024-05-08 15:50:00,73.0,73.01,72.9,72.91,119617.0,73.0,73.01,72.9,72.91,119617.0
2024-05-08 15:55:00,72.92,72.92,72.61,72.72,473662.0,72.92,72.92,72.61,72.72,473662.0
2024-05-09 09:30:00,72.74,73.63,72.74,73.63,197179.0,72.74,73.63,72.74,73.63,197179.0
2024-05-09 09:35:00,73.6,73.65,73.43,73.45,41422.0,73.6,73.65,73.43,73.45,41422.0
2024-05-09 09:40:00,73.44,73.54,73.37,73.53,37722.0,73.44,73.54,73.37,73.53,37722.0
2024-05-09 09:45:00,73.53,73.65,73.5,73.65,37137.0,73.53,73.65,73.5,73.65,37137.0
2024-05-09 09:50:00,73.64,73.64,73.49,73.55,47156.0,73.64,73.64,73.49,73.55,47156.0
2024-05-09 09:55:00,73.55,73.59,73.51,73.52,36211.0,73.55,73.59,73.51,73.52,36211.0
2024-05-09 10:00:00,73.53,73.58,73.48,73.52,22753.0,73.53,73.58,73.48,73.52,22753.0
2024-05-09 10:05:00,73.52,73.54,73.41,73.51,30026.0,73.52,73.54,73.41,73.51,30026.0
2024-05-09 10:10:00,73.51,73.53,73.45,73.51,50277.0,73.51,73.53,73.45,73.51,50277.0
2024-05-09 10:15:00,73.49,73.54,73.44,73.52,56458.0,73.49,73.54,73.44,73.52,56458.0
2024-05-09 10:20:00,73.51,73.67,73.49,73.65,77105.0,73.51,73.67,73.49,73.65,77105.0
2024-05-09 10:25:00,73.64,73.73,73.64,73.7,41810.0,73.64,73.73,73.64,73.7,41810.0
2024-05-09 10:30:00,73.7,73.73,73.64,73.72,27979.0,73.7,73.73,73.64,73.72,27979.0
2024-05-09 10:35:00,73.73,73.73,73.66,73.7,32034.0,73.73,73.73,73.66,73.7,32034.0
2024-05-09 10:40:00,73.7,73.71,73.62,73.64,22036.0,73.7,73.71,73.62,73.64,22036.0
2024-05-09 10:45:00,73.63,73.83,73.59,73.83,32193.0,73.63,73.83,73.59,73.83,32193.0
2024-05-09 10:50:00,73.82,73.86,73.79,73.85,30755.0,73.82,73.86,73.79,73.85,30755.0
2024-05-09 10:55:00,73.84,73.85,73.75,73.78,38147.0,73.84,73.85,73.75,73.78,38147.0
2024-05-09 11:00:00,73.79,73.87,73.76,73.79,28283.0,73.79,73.87,73.76,73.79,28283.0
2024-05-09 11:05:00,73.79,73.85,73.77,73.81,26782.0,73.79,73.85,73.77,73.81,26782.0
2024-05-09 11:10:00,73.8,73.87,73.8,73.87,27485.0,73.8,73.87,73.8,73.87,27485.0
2024-05-09 11:15:00,73.86,73.89,73.83,73.84,27093.0,73.86,73.89,73.83,73.84,27093.0
2024-05-09 11:20:00,73.84,73.85,73.77,73.78,22239.0,73.84,73.85,73.77,73.78,22239.0
2024-05-09 11:25:00,73.77,73.84,73.75,73.83,72640.0,73.77,73.84,73.75,73.83,72640.0
2024-05-09 11:30:00,73.83,73.91,73.77,73.91,82294.0,73.83,73.91,73.77,73.91,82294.0
2024-05-09 11:35:00,73.91,73.98,73.85,73.87,40924.0,73.91,73.98,73.85,73.87,40924.0
2024-05-09 11:40:00,73.86,73.87,73.79,73.8,26118.0,73.86,73.87,73.79,73.8,26118.0
2024-05-09 11:45:00,73.8,73.81,73.66,73.76,93525.0,73.8,73.81,73.66,73.76,93525.0
2024-05-09 11:50:00,73.75,73.77,73.69,73.7,18560.0,73.75,73.77,73.69,73.7,18560.0
2024-05-09 11:55:00,73.7,73.71,73.66,73.7,17616.0,73.7,73.71,73.66,73.7,17616.0
2024-05-09 12:00:00,73.69,73.72,73.68,73.71,19565.0,73.69,73.72,73.68,73.71,19565.0
2024-05-09 12:05:00,73.7,73.78,73.67,73.69,24939.0,73.7,73.78,73.67,73.69,24939.0
2024-05-09 12:10:00,73.69,73.73,73.67,73.68,26245.0,73.69,73.73,73.67,73.68,26245.0
2024-05-09 12:15:00,73.68,73.71,73.65,73.7,15234.0,73.68,73.71,73.65,73.7,15234.0
2024-05-09 12:20:00,73.7,73.73,73.69,73.7,11990.0,73.7,73.73,73.69,73.7,11990.0
2024-05-09 12:25:00,73.71,73.75,73.7,73.72,56393.0,73.71,73.75,73.7,73.72,56393.0
2024-05-09 12:30:00,73.72,73.72,73.69,73.72,17771.0,73.72,73.72,73.69,73.72,17771.0
2024-05-09 12:35:00,73.72,73.79,73.71,73.77,17763.0,73.72,73.79,73.71,73.77,17763.0
2024-05-09 12:40:00,73.77,73.78,73.74,73.78,13378.0,73.77,73.78,73.74,73.78,13378.0
2024-05-09 12:45:00,73.78,73.8,73.72,73.75,29065.0,73.78,73.8,73.72,73.75,29065.0
2024-05-09 12:50:00,73.75,73.77,73.73,73.74,15967.0,73.75,73.77,73.73,73.74,15967.0
2024-05-09 12:55:00,73.74,73.81,73.74,73.76,16856.0,73.74,73.81,73.74,73.76,16856.0
2024-05-09 13:00:00,73.76,73.87,73.75,73.85,38301.0,73.76,73.87,73.75,73.85,38301.0
2024-05-09 13:05:00,73.86,73.9,73.84,73.84,14924.0,73.86,73.9,73.84,73.84,14924.0
2024-05-09 13:10:00,73.84,73.86,73.84,73.84,10242.0,73.84,73.86,73.84,73.84,10242.0
2024-05-09 13:15:00,73.84,73.87,73.83,73.85,12992.0,73.84,73.87,73.83,73.85,12992.0
2024-05-09 13:20:00,73.84,73.86,73.82,73.84,14767.0,73.84,73.86,73.82,73.84,14767.0
2024-05-09 13:25:00,73.85,73.9,73.84,73.88,14521.0,73.85,73.9,73.84,73.88,14521.0
2024-05-09 13:30:00,73.88,73.92,73.87,73.88,19228.0,73.88,73.92,73.87,73.88,19228.0
2024-05-09 13:35:00,73.89,73.92,73.87,73.88,28489.0,73.89,73.92,73.87,73.88,28489.0
2024-05-09 13:40:00,73.88,73.91,73.86,73.91,14769.0,73.88,73.91,73.86,73.91,14769.0
2024-05-09 13:45:00,73.91,73.92,73.85,73.86,14001.0,73.91,73.92,73.85,73.86,14001.0
2024-05-09 13:50:00,73.87,73.88,73.84,73.88,11611.0,73.87,73.88,73.84,73.88,11611.0
2024-05-09 13:55:00,73.87,73.89,73.86,73.87,18747.0,73.87,73.89,73.86,73.87,18747.0
2024-05-09 14:00:00,73.86,73.87,73.83,73.87,17529.0,73.86,73.87,73.83,73.87,17529.0
2024-05-09 14:05:00,73.87,73.91,73.87,73.91,18320.0,73.87,73.91,73.87,73.91,18320.0
2024-05-09 14:10:00,73.91,73.92,73.85,73.86,25957.0,73.91,73.92,73.85,73.86,25957.0
2024-05-09 14:15:00,73.86,73.88,73.84,73.85,34907.0,73.86,73.88,73.84,73.85,34907.0
2024-05-09 14:20:00,73.86,73.89,73.85,73.87,24089.0,73.86,73.89,73.85,73.87,24089.0
2024-05-09 14:25:00,73.89,73.89,73.86,73.89,15804.0,73.89,73.89,73.86,73.89,15804.0
2024-05-09 14:30:00,73.89,73.89,73.83,73.84,36491.0,73.89,73.89,73.83,73.84,36491.0
2024-05-09 14:35:00,73.83,73.92,73.83,73.9,24690.0,73.83,73.92,73.83,73.9,24690.0
2024-05-09 14:40:00,73.9,73.91,73.89,73.9,13037.0,73.9,73.91,73.89,73.9,13037.0
2024-05-09 14:45:00,73.9,73.9,73.85,73.87,14422.0,73.9,73.9,73.85,73.87,14422.0
2024-05-09 14:50:00,73.87,73.89,73.85,73.86,21719.0,73.87,73.89,73.85,73.86,21719.0
2024-05-09 14:55:00,73.86,73.91,73.86,73.89,24787.0,73.86,73.91,73.86,73.89,24787.0
2024-05-09 15:00:00,73.89,73.89,73.83,73.84,26133.0,73.89,73.89,73.83,73.84,26133.0
2024-05-09 15:05:00,73.84,73.87,73.82,73.87,27512.0,73.84,73.87,73.82,73.87,27512.0
2024-05-09 15:10:00,73.87,73.87,73.8,73.81,22696.0,73.87,73.87,73.8,73.81,22696.0
2024-05-09 15:15:00,73.81,73.84,73.79,73.82,21114.0,73.81,73.84,73.79,73.82,21114.0
2024-05-09 15:20:00,73.82,73.83,73.74,73.78,37459.0,73.82,73.83,73.74,73.78,37459.0
2024-05-09 15:25:00,73.78,73.83,73.77,73.83,24710.0,73.78,73.83,73.77,73.83,24710.0
2024-05-09 15:30:00,73.82,73.86,73.78,73.86,32639.0,73.82,73.86,73.78,73.86,32639.0
2024-05-09 15:35:00,73.88,73.94,73.82,73.94,85541.0,73.88,73.94,73.82,73.94,85541.0
2024-05-09 15:40:00,73.93,74.04,73.89,74.01,381936.0,73.93,74.04,73.89,74.01,381936.0
2024-05-09 15:45:00,74.02,74.11,73.99,74.1,239542.0,74.02,74.11,73.99,74.1,239542.0
2024-05-09 15:50:00,74.09,74.14,74.06,74.12,251343.0,74.09,74.14,74.06,74.12,251343.0
2024-05-09 15:55:00,74.12,74.15,74.02,74.11,658769.0,74.12,74.15,74.02,74.11,658769.0
2024-05-10 09:30:00,74.2,74.2,73.85,74.06,100220.0,74.2,74.2,73.85,74.06,100220.0
2024-05-10 09:35:00,74.06,74.17,74.01,74.15,41830.0,74.06,74.17,74.01,74.15,41830.0
2024-05-10 09:40:00,74.15,74.18,74.0,74.0,37326.0,74.15,74.18,74.0,74.0,37326.0
2024-05-10 09:45:00,74.01,74.08,73.97,74.01,49288.0,74.01,74.08,73.97,74.01,49288.0
2024-05-10 09:50:00,74.02,74.11,74.02,74.1,29606.0,74.02,74.11,74.02,74.1,29606.0
2024-05-10 09:55:00,74.11,74.17,74.07,74.13,48200.0,74.11,74.17,74.07,74.13,48200.0
2024-05-10 10:00:00,74.12,74.15,74.04,74.11,24469.0,74.12,74.15,74.04,74.11,24469.0
2024-05-10 10:05:00,74.11,74.19,74.07,74.17,38252.0,74.11,74.19,74.07,74.17,38252.0
2024-05-10 10:10:00,74.18,74.28,74.18,74.28,18927.0,74.18,74.28,74.18,74.28,18927.0
2024-05-10 10:15:00,74.27,74.3,74.18,74.2,16444.0,74.27,74.3,74.18,74.2,16444.0
2024-05-10 10:20:00,74.2,74.25,74.17,74.17,14761.0,74.2,74.25,74.17,74.17,14761.0
2024-05-10 10:25:00,74.15,74.22,74.15,74.18,39059.0,74.15,74.22,74.15,74.18,39059.0
2024-05-10 10:30:00,74.18,74.26,74.14,74.21,30570.0,74.18,74.26,74.14,74.21,30570.0
2024-05-10 10:35:00,74.2,74.21,74.15,74.17,15998.0,74.2,74.21,74.15,74.17,15998.0
2024-05-10 10:40:00,74.17,74.21,74.15,74.2,18595.0,74.17,74.21,74.15,74.2,18595.0
2024-05-10 10:45:00,74.2,74.23,74.17,74.22,25476.0,74.2,74.23,74.17,74.22,25476.0
2024-05-10 10:50:00,74.21,74.22,74.05,74.06,221826.0,74.21,74.22,74.05,74.06,221826.0
2024-05-10 10:55:00,74.06,74.12,74.02,74.07,32605.0,74.06,74.12,74.02,74.07,32605.0
2024-05-10 11:00:00,74.08,74.09,73.89,73.9,28342.0,74.08,74.09,73.89,73.9,28342.0
2024-05-10 11:05:00,73.9,73.95,73.86,73.9,33644.0,73.9,73.95,73.86,73.9,33644.0
2024-05-10 11:10:00,73.88,73.89,73.84,73.86,29249.0,73.88,73.89,73.84,73.86,29249.0
2024-05-10 11:15:00,73.87,73.92,73.78,73.79,25101.0,73.87,73.92,73.78,73.79,25101.0
2024-05-10 11:20:00,73.78,73.86,73.78,73.83,14973.0,73.78,73.86,73.78,73.83,14973.0
2024-05-10 11:25:00,73.84,73.88,73.8,73.84,23000.0,73.84,73.88,73.8,73.84,23000.0
2024-05-10 11:30:00,73.85,73.87,73.82,73.86,12522.0,73.85,73.87,73.82,73.86,12522.0
2024-05-10 11:35:00,73.87,73.89,73.8,73.81,18532.0,73.87,73.89,73.8,73.81,18532.0
2024-05-10 11:40:00,73.82,73.83,73.71,73.73,36772.0,73.82,73.83,73.71,73.73,36772.0
2024-05-10 11:45:00,73.73,73.75,73.69,73.73,13226.0,73.73,73.75,73.69,73.73,13226.0
2024-05-10 11:50:00,73.74,73.86,73.73,73.82,28619.0,73.74,73.86,73.73,73.82,28619.0
2024-05-10 11:55:00,73.82,73.83,73.77,73.77,36551.0,73.82,73.83,73.77,73.77,36551.0
2024-05-10 12:00:00,73.78,73.78,73.66,73.67,30021.0,73.78,73.78,73.66,73.67,30021.0
2024-05-10 12:05:00,73.66,73.7,73.64,73.69,23351.0,73.66,73.7,73.64,73.69,23351.0
2024-05-10 12:10:00,73.69,73.69,73.63,73.65,13438.0,73.69,73.69,73.63,73.65,13438.0
2024-05-10 12:15:00,73.64,73.7,73.64,73.65,26538.0,73.64,73.7,73.64,73.65,26538.0
2024-05-10 12:20:00,73.64,73.65,73.61,73.61,23586.0,73.64,73.65,73.61,73.61,23586.0
2024-05-10 12:25:00,73.62,73.62,73.54,73.56,25790.0,73.62,73.62,73.54,73.56,25790.0
2024-05-10 12:30:00,73.56,73.62,73.55,73.56,21579.0,73.56,73.62,73.55,73.56,21579.0
2024-05-10 12:35:00,73.57,73.59,73.54,73.57,13601.0,73.57,73.59,73.54,73.57,13601.0
2024-05-10 12:40:00,73.57,73.57,73.53,73.55,11394.0,73.57,73.57,73.53,73.55,11394.0
2024-05-10 12:45:00,73.56,73.64,73.54,73.63,17893.0,73.56,73.64,73.54,73.63,17893.0
2024-05-10 12:50:00,73.63,73.64,73.59,73.63,15267.0,73.63,73.64,73.59,73.63,15267.0
2024-05-10 12:55:00,73.62,73.69,73.62,73.66,15055.0,73.62,73.69,73.62,73.66,15055.0
2024-05-10 13:00:00,73.67,73.76,73.67,73.76,4907.0,73.67,73.76,73.67,73.76,4907.0
2024-05-10 13:05:00,73.76,73.77,73.72,73.73,15715.0,73.76,73.77,73.72,73.73,15715.0
2024-05-10 13:10:00,73.73,73.76,73.72,73.73,12894.0,73.73,73.76,73.72,73.73,12894.0
2024-05-10 13:15:00,73.74,73.77,73.72,73.73,14191.0,73.74,73.77,73.72,73.73,14191.0
2024-05-10 13:20:00,73.73,73.73,73.66,73.67,11118.0,73.73,73.73,73.66,73.67,11118.0
2024-05-10 13:25:00,73.67,73.73,73.67,73.73,11921.0,73.67,73.73,73.67,73.73,11921.0
2024-05-10 13:30:00,73.73,73.75,73.71,73.72,9873.0,73.73,73.75,73.71,73.72,9873.0
2024-05-10 13:35:00,73.7,73.73,73.69,73.71,10672.0,73.7,73.73,73.69,73.71,10672.0
2024-05-10 13:40:00,73.72,73.72,73.66,73.68,11596.0,73.72,73.72,73.66,73.68,11596.0
2024-05-10 13:45:00,73.67,73.68,73.62,73.62,17409.0,73.67,73.68,73.62,73.62,17409.0
2024-05-10 13:50:00,73.63,73.69,73.63,73.68,8415.0,73.63,73.69,73.63,73.68,8415.0
2024-05-10 13:55:00,73.68,73.74,73.66,73.73,14694.0,73.68,73.74,73.66,73.73,14694.0
2024-05-10 14:00:00,73.72,73.72,73.68,73.7,8767.0,73.72,73.72,73.68,73.7,8767.0
2024-05-10 14:05:00,73.71,73.74,73.68,73.73,11645.0,73.71,73.74,73.68,73.73,11645.0
2024-05-10 14:10:00,73.73,73.74,73.71,73.72,15627.0,73.73,73.74,73.71,73.72,15627.0
2024-05-10 14:15:00,73.72,73.77,73.72,73.76,8893.0,73.72,73.77,73.72,73.76,8893.0
2024-05-10 14:20:00,73.76,73.78,73.74,73.78,7938.0,73.76,73.78,73.74,73.78,7938.0
2024-05-10 14:25:00,73.78,73.79,73.76,73.77,9250.0,73.78,73.79,73.76,73.77,9250.0
2024-05-10 14:30:00,73.77,73.77,73.7,73.7,17380.0,73.77,73.77,73.7,73.7,17380.0
2024-05-10 14:35:00,73.7,73.71,73.63,73.64,26414.0,73.7,73.71,73.63,73.64,26414.0
2024-05-10 14:40:00,73.65,73.71,73.64,73.67,45906.0,73.65,73.71,73.64,73.67,45906.0
2024-05-10 14:45:00,73.67,73.67,73.61,73.64,23646.0,73.67,73.67,73.61,73.64,23646.0
2024-05-10 14:50:00,73.64,73.7,73.64,73.69,13751.0,73.64,73.7,73.64,73.69,13751.0
2024-05-10 14:55:00,73.68,73.71,73.65,73.71,29351.0,73.68,73.71,73.65,73.71,29351.0
2024-05-10 15:00:00,73.7,73.71,73.64,73.69,12805.0,73.7,73.71,73.64,73.69,12805.0
2024-05-10 15:05:00,73.68,73.68,73.63,73.65,14558.0,73.68,73.68,73.63,73.65,14558.0
2024-05-10 15:10:00,73.64,73.67,73.63,73.64,34580.0,73.64,73.67,73.63,73.64,34580.0
2024-05-10 15:15:00,73.64,73.67,73.63,73.66,26504.0,73.64,73.67,73.63,73.66,26504.0
2024-05-10 15:20:00,73.66,73.69,73.64,73.67,26527.0,73.66,73.69,73.64,73.67,26527.0
2024-05-10 15:25:00,73.67,73.67,73.57,73.59,37585.0,73.67,73.67,73.57,73.59,37585.0
2024-05-10 15:30:00,73.59,73.67,73.59,73.64,39913.0,73.59,73.67,73.59,73.64,39913.0
2024-05-10 15:35:00,73.64,73.65,73.61,73.63,43376.0,73.64,73.65,73.61,73.63,43376.0
2024-05-10 15:40:00,73.63,73.64,73.55,73.63,73869.0,73.63,73.64,73.55,73.63,73869.0
2024-05-10 15:45:00,73.63,73.65,73.59,73.62,54848.0,73.63,73.65,73.59,73.62,54848.0
2024-05-10 15:50:00,73.62,73.76,73.59,73.75,90673.0,73.62,73.76,73.59,73.75,90673.0
2024-05-10 15:55:00,73.76,73.77,73.67,73.69,239702.0,73.76,73.77,73.67,73.69,239702.0
2024-05-13 09:30:00,73.68,73.83,73.49,73.59,118740.0,73.68,73.83,73.49,73.59,118740.0
2024-05-13 09:35:00,73.6,73.6,73.47,73.47,35754.0,73.6,73.6,73.47,73.47,35754.0
2024-05-13 09:40:00,73.47,73.53,73.35,73.41,67824.0,73.47,73.53,73.35,73.41,67824.0
2024-05-13 09:45:00,73.41,73.43,73.32,73.38,24976.0,73.41,73.43,73.32,73.38,24976.0
2024-05-13 09:50:00,73.38,73.44,73.35,73.35,24928.0,73.38,73.44,73.35,73.35,24928.0
2024-05-13 09:55:00,73.36,73.46,73.35,73.39,67564.0,73.36,73.46,73.35,73.39,67564.0
2024-05-13 10:00:00,73.37,73.37,73.19,73.21,39294.0,73.37,73.37,73.19,73.21,39294.0
2024-05-13 10:05:00,73.21,73.24,73.02,73.04,35072.0,73.21,73.24,73.02,73.04,35072.0
2024-05-13 10:10:00,73.04,73.11,73.0,73.02,81999.0,73.04,73.11,73.0,73.02,81999.0
2024-05-13 10:15:00,73.02,73.06,72.9,72.93,32085.0,73.02,73.06,72.9,72.93,32085.0
2024-05-13 10:20:00,72.92,72.93,72.77,72.78,48779.0,72.92,72.93,72.77,72.78,48779.0
2024-05-13 10:25:00,72.77,72.88,72.74,72.81,59108.0,72.77,72.88,72.74,72.81,59108.0
2024-05-13 10:30:00,72.8,72.81,72.73,72.77,42437.0,72.8,72.81,72.73,72.77,42437.0
2024-05-13 10:35:00,72.77,72.78,72.71,72.73,33031.0,72.77,72.78,72.71,72.73,33031.0
2024-05-13 10:40:00,72.73,72.8,72.68,72.8,20073.0,72.73,72.8,72.68,72.8,20073.0
2024-05-13 10:45:00,72.8,72.8,72.67,72.73,119975.0,72.8,72.8,72.67,72.73,119975.0
2024-05-13 10:50:00,72.73,72.85,72.73,72.78,76554.0,72.73,72.85,72.73,72.78,76554.0
2024-05-13 10:55:00,72.77,72.8,72.73,72.76,31993.0,72.77,72.8,72.73,72.76,31993.0
2024-05-13 11:00:00,72.75,72.79,72.72,72.78,23474.0,72.75,72.79,72.72,72.78,23474.0
2024-05-13 11:05:00,72.78,72.79,72.68,72.69,28566.0,72.78,72.79,72.68,72.69,28566.0
2024-05-13 11:10:00,72.69,72.73,72.67,72.67,24563.0,72.69,72.73,72.67,72.67,24563.0
2024-05-13 11:15:00,72.67,72.77,72.66,72.74,74937.0,72.67,72.77,72.66,72.74,74937.0
2024-05-13 11:20:00,72.74,72.87,72.74,72.87,37705.0,72.74,72.87,72.74,72.87,37705.0
2024-05-13 11:25:00,72.86,72.86,72.77,72.78,18903.0,72.86,72.86,72.77,72.78,18903.0
2024-05-13 11:30:00,72.78,72.78,72.72,72.73,16337.0,72.78,72.78,72.72,72.73,16337.0
2024-05-13 11:35:00,72.73,72.73,72.66,72.69,14723.0,72.73,72.73,72.66,72.69,14723.0
2024-05-13 11:40:00,72.69,72.79,72.68,72.79,30247.0,72.69,72.79,72.68,72.79,30247.0
2024-05-13 11:45:00,72.79,72.84,72.78,72.81,26469.0,72.79,72.84,72.78,72.81,26469.0
2024-05-13 11:50:00,72.81,72.88,72.8,72.86,13373.0,72.81,72.88,72.8,72.86,13373.0
2024-05-13 11:55:00,72.85,72.86,72.82,72.85,14741.0,72.85,72.86,72.82,72.85,14741.0
2024-05-13 12:00:00,72.86,72.88,72.78,72.79,46083.0,72.86,72.88,72.78,72.79,46083.0
2024-05-13 12:05:00,72.79,72.84,72.76,72.83,22935.0,72.79,72.84,72.76,72.83,22935.0
2024-05-13 12:10:00,72.83,72.88,72.82,72.86,15517.0,72.83,72.88,72.82,72.86,15517.0
2024-05-13 12:15:00,72.86,72.87,72.79,72.8,20893.0,72.86,72.87,72.79,72.8,20893.0
2024-05-13 12:20:00,72.8,72.84,72.79,72.83,20676.0,72.8,72.84,72.79,72.83,20676.0
2024-05-13 12:25:00,72.83,72.83,72.77,72.79,13247.0,72.83,72.83,72.77,72.79,13247.0
2024-05-13 12:30:00,72.79,72.79,72.74,72.77,14840.0,72.79,72.79,72.74,72.77,14840.0
2024-05-13 12:35:00,72.77,72.86,72.77,72.85,10714.0,72.77,72.86,72.77,72.85,10714.0
2024-05-13 12:40:00,72.86,72.87,72.8,72.81,15325.0,72.86,72.87,72.8,72.81,15325.0
2024-05-13 12:45:00,72.8,72.84,72.79,72.84,10473.0,72.8,72.84,72.79,72.84,10473.0
2024-05-13 12:50:00,72.83,72.86,72.82,72.86,16126.0,72.83,72.86,72.82,72.86,16126.0
2024-05-13 12:55:00,72.87,72.91,72.86,72.89,17877.0,72.87,72.91,72.86,72.89,17877.0
2024-05-13 13:00:00,72.89,72.92,72.87,72.91,13921.0,72.89,72.92,72.87,72.91,13921.0
2024-05-13 13:05:00,72.9,72.92,72.88,72.92,22467.0,72.9,72.92,72.88,72.92,22467.0
2024-05-13 13:10:00,72.92,72.99,72.87,72.97,73254.0,72.92,72.99,72.87,72.97,73254.0
2024-05-13 13:15:00,72.97,73.0,72.92,72.93,29405.0,72.97,73.0,72.92,72.93,29405.0
2024-05-13 13:20:00,72.92,72.94,72.88,72.9,13414.0,72.92,72.94,72.88,72.9,13414.0
2024-05-13 13:25:00,72.9,72.91,72.84,72.87,29585.0,72.9,72.91,72.84,72.87,29585.0
2024-05-13 13:30:00,72.87,72.92,72.86,72.9,12875.0,72.87,72.92,72.86,72.9,12875.0
2024-05-13 13:35:00,72.9,72.9,72.84,72.86,45361.0,72.9,72.9,72.84,72.86,45361.0
2024-05-13 13:40:00,72.85,72.9,72.8,72.81,26448.0,72.85,72.9,72.8,72.81,26448.0
2024-05-13 13:45:00,72.81,72.81,72.71,72.76,14986.0,72.81,72.81,72.71,72.76,14986.0
2024-05-13 13:50:00,72.76,72.78,72.72,72.78,10391.0,72.76,72.78,72.72,72.78,10391.0
2024-05-13 13:55:00,72.77,72.77,72.73,72.73,15865.0,72.77,72.77,72.73,72.73,15865.0
2024-05-13 14:00:00,72.74,72.76,72.68,72.75,21438.0,72.74,72.76,72.68,72.75,21438.0
2024-05-13 14:05:00,72.75,72.76,72.73,72.73,6348.0,72.75,72.76,72.73,72.73,6348.0
2024-05-13 14:10:00,72.73,72.75,72.72,72.74,10477.0,72.73,72.75,72.72,72.74,10477.0
2024-05-13 14:15:00,72.73,72.78,72.73,72.75,19435.0,72.73,72.78,72.73,72.75,19435.0
2024-05-13 14:20:00,72.75,72.78,72.74,72.77,14512.0,72.75,72.78,72.74,72.77,14512.0
2024-05-13 14:25:00,72.76,72.77,72.75,72.76,10860.0,72.76,72.77,72.75,72.76,10860.0
2024-05-13 14:30:00,72.76,72.81,72.75,72.81,33941.0,72.76,72.81,72.75,72.81,33941.0
2024-05-13 14:35:00,72.81,72.83,72.81,72.81,8409.0,72.81,72.83,72.81,72.81,8409.0
2024-05-13 14:40:00,72.81,72.83,72.81,72.82,10068.0,72.81,72.83,72.81,72.82,10068.0
2024-05-13 14:45:00,72.83,72.86,72.78,72.79,27535.0,72.83,72.86,72.78,72.79,27535.0
2024-05-13 14:50:00,72.79,72.8,72.74,72.75,26958.0,72.79,72.8,72.74,72.75,26958.0
2024-05-13 14:55:00,72.75,72.84,72.74,72.84,45450.0,72.75,72.84,72.74,72.84,45450.0
2024-05-13 15:00:00,72.84,72.88,72.82,72.83,37498.0,72.84,72.88,72.82,72.83,37498.0
2024-05-13 15:05:00,72.83,72.87,72.8,72.84,22866.0,72.83,72.87,72.8,72.84,22866.0
2024-05-13 15:10:00,72.84,72.9,72.82,72.87,31344.0,72.84,72.9,72.82,72.87,31344.0
2024-05-13 15:15:00,72.87,72.94,72.85,72.94,67431.0,72.87,72.94,72.85,72.94,67431.0
2024-05-13 15:20:00,72.94,72.94,72.85,72.86,26492.0,72.94,72.94,72.85,72.86,26492.0
2024-05-13 15:25:00,72.86,72.87,72.73,72.81,108986.0,72.86,72.87,72.73,72.81,108986.0
2024-05-13 15:30:00,72.81,72.82,72.78,72.79,36817.0,72.81,72.82,72.78,72.79,36817.0
2024-05-13 15:35:00,72.8,72.88,72.79,72.87,23916.0,72.8,72.88,72.79,72.87,23916.0
2024-05-13 15:40:00,72.87,72.88,72.81,72.86,34358.0,72.87,72.88,72.81,72.86,34358.0
2024-05-13 15:45:00,72.86,72.86,72.8,72.82,53386.0,72.86,72.86,72.8,72.82,53386.0
2024-05-13 15:50:00,72.81,72.83,72.76,72.78,87423.0,72.81,72.83,72.76,72.78,87423.0
2024-05-13 15:55:00,72.78,72.83,72.7,72.81,276042.0,72.78,72.83,72.7,72.81,276042.0
2024-05-14 09:30:00,72.6,72.93,72.58,72.81,175561.0,72.6,72.93,72.58,72.81,175561.0
2024-05-14 09:35:00,72.83,72.85,72.55,72.62,36189.0,72.83,72.85,72.55,72.62,36189.0
2024-05-14 09:40:00,72.6,72.77,72.57,72.69,13230.0,72.6,72.77,72.57,72.69,13230.0
2024-05-14 09:45:00,72.69,72.74,72.63,72.7,19895.0,72.69,72.74,72.63,72.7,19895.0
2024-05-14 09:50:00,72.7,72.78,72.64,72.67,25371.0,72.7,72.78,72.64,72.67,25371.0
2024-05-14 09:55:00,72.69,72.72,72.64,72.65,11151.0,72.69,72.72,72.64,72.65,11151.0
2024-05-14 10:00:00,72.66,72.73,72.61,72.64,188694.0,72.66,72.73,72.61,72.64,188694.0
2024-05-14 10:05:00,72.65,72.7,72.61,72.69,62656.0,72.65,72.7,72.61,72.69,62656.0
2024-05-14 10:10:00,72.7,72.7,72.6,72.64,76561.0,72.7,72.7,72.6,72.64,76561.0
2024-05-14 10:15:00,72.65,72.67,72.5,72.54,64849.0,72.65,72.67,72.5,72.54,64849.0
2024-05-14 10:20:00,72.55,72.67,72.53,72.65,81764.0,72.55,72.67,72.53,72.65,81764.0
2024-05-14 10:25:00,72.64,72.67,72.58,72.6,68696.0,72.64,72.67,72.58,72.6,68696.0
2024-05-14 10:30:00,72.6,72.61,72.55,72.56,65659.0,72.6,72.61,72.55,72.56,65659.0
2024-05-14 10:35:00,72.56,72.56,72.49,72.53,29418.0,72.56,72.56,72.49,72.53,29418.0
2024-05-14 10:40:00,72.53,72.6,72.51,72.59,24966.0,72.53,72.6,72.51,72.59,24966.0
2024-05-14 10:45:00,72.59,72.59,72.52,72.54,13339.0,72.59,72.59,72.52,72.54,13339.0
2024-05-14 10:50:00,72.53,72.6,72.53,72.55,56081.0,72.53,72.6,72.53,72.55,56081.0
2024-05-14 10:55:00,72.55,72.64,72.55,72.63,24696.0,72.55,72.64,72.55,72.63,24696.0
2024-05-14 11:00:00,72.63,72.63,72.57,72.6,22231.0,72.63,72.63,72.57,72.6,22231.0
2024-05-14 11:05:00,72.6,72.6,72.54,72.55,14095.0,72.6,72.6,72.54,72.55,14095.0
2024-05-14 11:10:00,72.55,72.56,72.52,72.54,9033.0,72.55,72.56,72.52,72.54,9033.0
2024-05-14 11:15:00,72.55,72.61,72.54,72.56,22696.0,72.55,72.61,72.54,72.56,22696.0
2024-05-14 11:20:00,72.56,72.56,72.5,72.52,13920.0,72.56,72.56,72.5,72.52,13920.0
2024-05-14 11:25:00,72.52,72.54,72.51,72.51,11853.0,72.52,72.54,72.51,72.51,11853.0
2024-05-14 11:30:00,72.51,72.51,72.39,72.4,11053.0,72.51,72.51,72.39,72.4,11053.0
2024-05-14 11:35:00,72.37,72.39,72.32,72.36,14049.0,72.37,72.39,72.32,72.36,14049.0
2024-05-14 11:40:00,72.36,72.36,72.32,72.33,12937.0,72.36,72.36,72.32,72.33,12937.0
2024-05-14 11:45:00,72.34,72.39,72.31,72.39,10072.0,72.34,72.39,72.31,72.39,10072.0
2024-05-14 11:50:00,72.38,72.48,72.37,72.48,28627.0,72.38,72.48,72.37,72.48,28627.0
2024-05-14 11:55:00,72.48,72.54,72.43,72.51,179577.0,72.48,72.54,72.43,72.51,179577.0
2024-05-14 12:00:00,72.52,72.6,72.51,72.59,19629.0,72.52,72.6,72.51,72.59,19629.0
2024-05-14 12:05:00,72.59,72.65,72.56,72.65,10955.0,72.59,72.65,72.56,72.65,10955.0
2024-05-14 12:10:00,72.64,72.66,72.61,72.65,9835.0,72.64,72.66,72.61,72.65,9835.0
2024-05-14 12:15:00,72.64,72.66,72.6,72.63,20971.0,72.64,72.66,72.6,72.63,20971.0
2024-05-14 12:20:00,72.63,72.72,72.62,72.72,32044.0,72.63,72.72,72.62,72.72,32044.0
2024-05-14 12:25:00,72.72,72.72,72.64,72.65,17203.0,72.72,72.72,72.64,72.65,17203.0
2024-05-14 12:30:00,72.66,72.73,72.65,72.73,13632.0,72.66,72.73,72.65,72.73,13632.0
2024-05-14 12:35:00,72.73,72.78,72.71,72.73,14491.0,72.73,72.78,72.71,72.73,14491.0
2024-05-14 12:40:00,72.72,72.75,72.71,72.71,12148.0,72.72,72.75,72.71,72.71,12148.0
2024-05-14 12:45:00,72.72,72.77,72.71,72.76,14514.0,72.72,72.77,72.71,72.76,14514.0
2024-05-14 12:50:00,72.76,72.78,72.74,72.76,14622.0,72.76,72.78,72.74,72.76,14622.0
2024-05-14 12:55:00,72.75,72.82,72.75,72.79,20881.0,72.75,72.82,72.75,72.79,20881.0
2024-05-14 13:00:00,72.78,72.8,72.75,72.78,22264.0,72.78,72.8,72.75,72.78,22264.0
2024-05-14 13:05:00,72.78,72.83,72.77,72.83,15449.0,72.78,72.83,72.77,72.83,15449.0
2024-05-14 13:10:00,72.84,72.84,72.78,72.82,13488.0,72.84,72.84,72.78,72.82,13488.0
2024-05-14 13:15:00,72.82,72.87,72.81,72.86,23449.0,72.82,72.87,72.81,72.86,23449.0
2024-05-14 13:20:00,72.86,72.95,72.84,72.93,19481.0,72.86,72.95,72.84,72.93,19481.0
2024-05-14 13:25:00,72.92,72.97,72.91,72.96,18287.0,72.92,72.97,72.91,72.96,18287.0
2024-05-14 13:30:00,72.96,72.97,72.9,72.92,22183.0,72.96,72.97,72.9,72.92,22183.0
2024-05-14 13:35:00,72.92,72.95,72.91,72.94,18848.0,72.92,72.95,72.91,72.94,18848.0
2024-05-14 13:40:00,72.94,72.98,72.93,72.97,15180.0,72.94,72.98,72.93,72.97,15180.0
2024-05-14 13:45:00,72.97,72.97,72.9,72.92,23827.0,72.97,72.97,72.9,72.92,23827.0
2024-05-14 13:50:00,72.91,72.92,72.87,72.88,19775.0,72.91,72.92,72.87,72.88,19775.0
2024-05-14 13:55:00,72.89,72.91,72.86,72.87,31229.0,72.89,72.91,72.86,72.87,31229.0
2024-05-14 14:00:00,72.86,72.89,72.85,72.88,8735.0,72.86,72.89,72.85,72.88,8735.0
2024-05-14 14:05:00,72.88,72.91,72.87,72.9,29419.0,72.88,72.91,72.87,72.9,29419.0
2024-05-14 14:10:00,72.9,72.99,72.89,72.99,40387.0,72.9,72.99,72.89,72.99,40387.0
2024-05-14 14:15:00,72.99,73.0,72.95,72.96,37673.0,72.99,73.0,72.95,72.96,37673.0
2024-05-14 14:20:00,72.96,72.99,72.94,72.98,20766.0,72.96,72.99,72.94,72.98,20766.0
2024-05-14 14:25:00,72.97,73.0,72.94,73.0,24261.0,72.97,73.0,72.94,73.0,24261.0
2024-05-14 14:30:00,73.0,73.03,72.98,73.03,17636.0,73.0,73.03,72.98,73.03,17636.0
2024-05-14 14:35:00,73.03,73.1,73.02,73.09,29520.0,73.03,73.1,73.02,73.09,29520.0
2024-05-14 14:40:00,73.1,73.19,73.1,73.16,17091.0,73.1,73.19,73.1,73.16,17091.0
2024-05-14 14:45:00,73.16,73.18,73.13,73.18,15124.0,73.16,73.18,73.13,73.18,15124.0
2024-05-14 14:50:00,73.17,73.17,73.14,73.16,19206.0,73.17,73.17,73.14,73.16,19206.0
2024-05-14 14:55:00,73.17,73.24,73.16,73.24,30723.0,73.17,73.24,73.16,73.24,30723.0
2024-05-14 15:00:00,73.24,73.25,73.21,73.21,42108.0,73.24,73.25,73.21,73.21,42108.0
2024-05-14 15:05:00,73.21,73.24,73.16,73.24,29636.0,73.21,73.24,73.16,73.24,29636.0
2024-05-14 15:10:00,73.23,73.26,73.21,73.24,35950.0,73.23,73.26,73.21,73.24,35950.0
2024-05-14 15:15:00,73.23,73.31,73.22,73.31,22915.0,73.23,73.31,73.22,73.31,22915.0
2024-05-14 15:20:00,73.31,73.35,73.27,73.33,36863.0,73.31,73.35,73.27,73.33,36863.0
2024-05-14 15:25:00,73.32,73.38,73.3,73.35,106277.0,73.32,73.38,73.3,73.35,106277.0
2024-05-14 15:30:00,73.34,73.39,73.32,73.39,39608.0,73.34,73.39,73.32,73.39,39608.0
2024-05-14 15:35:00,73.38,73.45,73.35,73.42,120384.0,73.38,73.45,73.35,73.42,120384.0
2024-05-14 15:40:00,73.41,73.45,73.39,73.42,54524.0,73.41,73.45,73.39,73.42,54524.0
2024-05-14 15:45:00,73.42,73.45,73.38,73.38,81601.0,73.42,73.45,73.38,73.38,81601.0
2024-05-14 15:50:00,73.39,73.56,73.36,73.56,135741.0,73.39,73.56,73.36,73.56,135741.0
2024-05-14 15:55:00,73.57,73.64,73.46,73.48,380779.0,73.57,73.64,73.46,73.48,380779.0
2024-05-15 09:30:00,73.86,74.03,73.86,74.01,90414.0,73.86,74.03,73.86,74.01,90414.0
2024-05-15 09:35:00,73.99,74.24,73.99,74.24,72068.0,73.99,74.24,73.99,74.24,72068.0
2024-05-15 09:40:00,74.23,74.25,73.98,74.04,71907.0,74.23,74.25,73.98,74.04,71907.0
2024-05-15 09:45:00,74.06,74.15,74.0,74.09,29443.0,74.06,74.15,74.0,74.09,29443.0
2024-05-15 09:50:00,74.08,74.1,73.98,73.98,23478.0,74.08,74.1,73.98,73.98,23478.0
2024-05-15 09:55:00,73.99,74.14,73.99,74.13,32749.0,73.99,74.14,73.99,74.13,32749.0
2024-05-15 10:00:00,74.13,74.32,74.11,74.31,69951.0,74.13,74.32,74.11,74.31,69951.0
2024-05-15 10:05:00,74.33,74.53,74.33,74.53,35583.0,74.33,74.53,74.33,74.53,35583.0
2024-05-15 10:10:00,74.54,74.62,74.49,74.52,33171.0,74.54,74.62,74.49,74.52,33171.0
2024-05-15 10:15:00,74.52,74.57,74.46,74.57,32203.0,74.52,74.57,74.46,74.57,32203.0
2024-05-15 10:20:00,74.58,74.61,74.48,74.52,28940.0,74.58,74.61,74.48,74.52,28940.0
2024-05-15 10:25:00,74.53,74.58,74.49,74.53,47080.0,74.53,74.58,74.49,74.53,47080.0
2024-05-15 10:30:00,74.52,74.68,74.52,74.59,52207.0,74.52,74.68,74.52,74.59,52207.0
2024-05-15 10:35:00,74.6,74.65,74.59,74.61,43735.0,74.6,74.65,74.59,74.61,43735.0
2024-05-15 10:40:00,74.61,74.63,74.51,74.54,41666.0,74.61,74.63,74.51,74.54,41666.0
2024-05-15 10:45:00,74.54,74.61,74.54,74.56,25213.0,74.54,74.61,74.54,74.56,25213.0
2024-05-15 10:50:00,74.55,74.57,74.49,74.52,27592.0,74.55,74.57,74.49,74.52,27592.0
2024-05-15 10:55:00,74.52,74.63,74.51,74.53,35264.0,74.52,74.63,74.51,74.53,35264.0
2024-05-15 11:00:00,74.52,74.61,74.51,74.52,35345.0,74.52,74.61,74.51,74.52,35345.0
2024-05-15 11:05:00,74.53,74.6,74.51,74.54,35043.0,74.53,74.6,74.51,74.54,35043.0
2024-05-15 11:10:00,74.53,74.54,74.46,74.49,16776.0,74.53,74.54,74.46,74.49,16776.0
2024-05-15 11:15:00,74.49,74.51,74.41,74.41,32558.0,74.49,74.51,74.41,74.41,32558.0
2024-05-15 11:20:00,74.42,74.43,74.35,74.37,28659.0,74.42,74.43,74.35,74.37,28659.0
2024-05-15 11:25:00,74.37,74.38,74.26,74.28,34420.0,74.37,74.38,74.26,74.28,34420.0
2024-05-15 11:30:00,74.28,74.42,74.28,74.36,18517.0,74.28,74.42,74.28,74.36,18517.0
2024-05-15 11:35:00,74.36,74.37,74.31,74.31,16647.0,74.36,74.37,74.31,74.31,16647.0
2024-05-15 11:40:00,74.32,74.34,74.25,74.28,12352.0,74.32,74.34,74.25,74.28,12352.0
2024-05-15 11:45:00,74.28,74.31,74.23,74.25,19319.0,74.28,74.31,74.23,74.25,19319.0
2024-05-15 11:50:00,74.26,74.26,74.2,74.23,13041.0,74.26,74.26,74.2,74.23,13041.0
2024-05-15 11:55:00,74.24,74.24,74.16,74.16,20085.0,74.24,74.24,74.16,74.16,20085.0
2024-05-15 12:00:00,74.15,74.16,74.12,74.15,14527.0,74.15,74.16,74.12,74.15,14527.0
2024-05-15 12:05:00,74.15,74.16,74.14,74.15,24832.0,74.15,74.16,74.14,74.15,24832.0
2024-05-15 12:10:00,74.16,74.19,74.14,74.16,33146.0,74.16,74.19,74.14,74.16,33146.0
2024-05-15 12:15:00,74.16,74.18,74.14,74.17,16184.0,74.16,74.18,74.14,74.17,16184.0
2024-05-15 12:20:00,74.15,74.2,74.15,74.19,9794.0,74.15,74.2,74.15,74.19,9794.0
2024-05-15 12:25:00,74.19,74.29,74.18,74.29,19428.0,74.19,74.29,74.18,74.29,19428.0
2024-05-15 12:30:00,74.28,74.35,74.28,74.33,24960.0,74.28,74.35,74.28,74.33,24960.0
2024-05-15 12:35:00,74.33,74.34,74.27,74.28,19243.0,74.33,74.34,74.27,74.28,19243.0
2024-05-15 12:40:00,74.28,74.32,74.27,74.28,13952.0,74.28,74.32,74.27,74.28,13952.0
2024-05-15 12:45:00,74.28,74.33,74.27,74.31,18784.0,74.28,74.33,74.27,74.31,18784.0
2024-05-15 12:50:00,74.31,74.32,74.27,74.28,33017.0,74.31,74.32,74.27,74.28,33017.0
2024-05-15 12:55:00,74.28,74.31,74.26,74.29,26598.0,74.28,74.31,74.26,74.29,26598.0
2024-05-15 13:00:00,74.28,74.34,74.27,74.29,72043.0,74.28,74.34,74.27,74.29,72043.0
2024-05-15 13:05:00,74.3,74.34,74.27,74.3,92637.0,74.3,74.34,74.27,74.3,92637.0
2024-05-15 13:10:00,74.3,74.32,74.26,74.27,62813.0,74.3,74.32,74.26,74.27,62813.0
2024-05-15 13:15:00,74.27,74.27,74.21,74.26,57104.0,74.27,74.27,74.21,74.26,57104.0
2024-05-15 13:20:00,74.26,74.29,74.22,74.27,42396.0,74.26,74.29,74.22,74.27,42396.0
2024-05-15 13:25:00,74.28,74.31,74.23,74.31,22244.0,74.28,74.31,74.23,74.31,22244.0
2024-05-15 13:30:00,74.31,74.34,74.29,74.31,18104.0,74.31,74.34,74.29,74.31,18104.0
2024-05-15 13:35:00,74.31,74.34,74.29,74.31,16563.0,74.31,74.34,74.29,74.31,16563.0
2024-05-15 13:40:00,74.31,74.31,74.24,74.27,27287.0,74.31,74.31,74.24,74.27,27287.0
2024-05-15 13:45:00,74.27,74.28,74.15,74.17,50129.0,74.27,74.28,74.15,74.17,50129.0
2024-05-15 13:50:00,74.18,74.2,74.14,74.17,28685.0,74.18,74.2,74.14,74.17,28685.0
2024-05-15 13:55:00,74.18,74.19,74.14,74.16,20387.0,74.18,74.19,74.14,74.16,20387.0
2024-05-15 14:00:00,74.16,74.18,74.13,74.17,13676.0,74.16,74.18,74.13,74.17,13676.0
2024-05-15 14:05:00,74.17,74.27,74.16,74.27,18398.0,74.17,74.27,74.16,74.27,18398.0
2024-05-15 14:10:00,74.27,74.28,74.21,74.24,61665.0,74.27,74.28,74.21,74.24,61665.0
2024-05-15 14:15:00,74.25,74.27,74.15,74.19,76227.0,74.25,74.27,74.15,74.19,76227.0
2024-05-15 14:20:00,74.19,74.19,74.13,74.14,59786.0,74.19,74.19,74.13,74.14,59786.0
2024-05-15 14:25:00,74.15,74.17,74.1,74.17,69228.0,74.15,74.17,74.1,74.17,69228.0
2024-05-15 14:30:00,74.17,74.17,74.11,74.13,39270.0,74.17,74.17,74.11,74.13,39270.0
2024-05-15 14:35:00,74.13,74.22,74.11,74.22,38845.0,74.13,74.22,74.11,74.22,38845.0
2024-05-15 14:40:00,74.22,74.22,74.15,74.17,16422.0,74.22,74.22,74.15,74.17,16422.0
2024-05-15 14:45:00,74.16,74.19,74.15,74.19,16295.0,74.16,74.19,74.15,74.19,16295.0
2024-05-15 14:50:00,74.19,74.22,74.18,74.22,12313.0,74.19,74.22,74.18,74.22,12313.0
2024-05-15 14:55:00,74.22,74.22,74.16,74.21,16855.0,74.22,74.22,74.16,74.21,16855.0
2024-05-15 15:00:00,74.2,74.21,74.18,74.2,9655.0,74.2,74.21,74.18,74.2,9655.0
2024-05-15 15:05:00,74.21,74.21,74.15,74.18,30092.0,74.21,74.21,74.15,74.18,30092.0
2024-05-15 15:10:00,74.19,74.25,74.18,74.2,17296.0,74.19,74.25,74.18,74.2,17296.0
2024-05-15 15:15:00,74.2,74.22,74.17,74.19,20138.0,74.2,74.22,74.17,74.19,20138.0
2024-05-15 15:20:00,74.18,74.2,74.16,74.17,25381.0,74.18,74.2,74.16,74.17,25381.0
2024-05-15 15:25:00,74.16,74.17,74.14,74.16,27395.0,74.16,74.17,74.14,74.16,27395.0
2024-05-15 15:30:00,74.15,74.2,74.12,74.2,24533.0,74.15,74.2,74.12,74.2,24533.0
2024-05-15 15:35:00,74.2,74.25,74.2,74.25,26358.0,74.2,74.25,74.2,74.25,26358.0
2024-05-15 15:40:00,74.26,74.31,74.24,74.31,27377.0,74.26,74.31,74.24,74.31,27377.0
2024-05-15 15:45:00,74.31,74.37,74.3,74.33,56289.0,74.31,74.37,74.3,74.33,56289.0
2024-05-15 15:50:00,74.31,74.42,74.28,74.42,119974.0,74.31,74.42,74.28,74.42,119974.0
2024-05-15 15:55:00,74.42,74.52,74.36,74.46,204234.0,74.42,74.52,74.36,74.46,204234.0
2024-05-16 09:30:00,74.43,74.55,74.18,74.39,90456.0,74.43,74.55,74.18,74.39,90456.0
2024-05-16 09:35:00,74.4,74.68,74.38,74.66,46314.0,74.4,74.68,74.38,74.66,46314.0
2024-05-16 09:40:00,74.65,74.7,74.53,74.58,63209.0,74.65,74.7,74.53,74.58,63209.0
2024-05-16 09:45:00,74.58,74.58,74.44,74.54,48641.0,74.58,74.58,74.44,74.54,48641.0
2024-05-16 09:50:00,74.53,74.73,74.53,74.73,33648.0,74.53,74.73,74.53,74.73,33648.0
2024-05-16 09:55:00,74.73,74.75,74.56,74.58,37667.0,74.73,74.75,74.56,74.58,37667.0
2024-05-16 10:00:00,74.56,74.62,74.53,74.59,20354.0,74.56,74.62,74.53,74.59,20354.0
2024-05-16 10:05:00,74.61,74.65,74.56,74.59,39635.0,74.61,74.65,74.56,74.59,39635.0
2024-05-16 10:10:00,74.61,74.65,74.59,74.63,26499.0,74.61,74.65,74.59,74.63,26499.0
2024-05-16 10:15:00,74.63,74.71,74.62,74.69,31292.0,74.63,74.71,74.62,74.69,31292.0
2024-05-16 10:20:00,74.7,74.71,74.64,74.66,54806.0,74.7,74.71,74.64,74.66,54806.0
2024-05-16 10:25:00,74.65,74.66,74.61,74.64,13412.0,74.65,74.66,74.61,74.64,13412.0
2024-05-16 10:30:00,74.64,74.64,74.57,74.61,26637.0,74.64,74.64,74.57,74.61,26637.0
2024-05-16 10:35:00,74.61,74.69,74.57,74.57,20473.0,74.61,74.69,74.57,74.57,20473.0
2024-05-16 10:40:00,74.58,74.62,74.56,74.61,21952.0,74.58,74.62,74.56,74.61,21952.0
2024-05-16 10:45:00,74.61,74.62,74.58,74.58,10084.0,74.61,74.62,74.58,74.58,10084.0
2024-05-16 10:50:00,74.57,74.59,74.52,74.53,27115.0,74.57,74.59,74.52,74.53,27115.0
2024-05-16 10:55:00,74.54,74.64,74.53,74.64,31105.0,74.54,74.64,74.53,74.64,31105.0
2024-05-16 11:00:00,74.63,74.65,74.61,74.62,7347.0,74.63,74.65,74.61,74.62,7347.0
2024-05-16 11:05:00,74.61,74.62,74.54,74.55,29152.0,74.61,74.62,74.54,74.55,29152.0
2024-05-16 11:10:00,74.55,74.56,74.46,74.48,39958.0,74.55,74.56,74.46,74.48,39958.0
2024-05-16 11:15:00,74.48,74.5,74.4,74.47,64842.0,74.48,74.5,74.4,74.47,64842.0
2024-05-16 11:20:00,74.47,74.51,74.43,74.49,189230.0,74.47,74.51,74.43,74.49,189230.0
2024-05-16 11:25:00,74.49,74.54,74.46,74.51,105455.0,74.49,74.54,74.46,74.51,105455.0
2024-05-16 11:30:00,74.52,74.52,74.44,74.48,54515.0,74.52,74.52,74.44,74.48,54515.0
2024-05-16 11:35:00,74.49,74.51,74.29,74.3,41927.0,74.49,74.51,74.29,74.3,41927.0
2024-05-16 11:40:00,74.29,74.32,74.23,74.26,58672.0,74.29,74.32,74.23,74.26,58672.0
2024-05-16 11:45:00,74.26,74.31,74.22,74.25,137404.0,74.26,74.31,74.22,74.25,137404.0
2024-05-16 11:50:00,74.24,74.29,74.22,74.27,103427.0,74.24,74.29,74.22,74.27,103427.0
2024-05-16 11:55:00,74.26,74.28,74.22,74.22,67498.0,74.26,74.28,74.22,74.22,67498.0
2024-05-16 12:00:00,74.23,74.3,74.22,74.24,51212.0,74.23,74.3,74.22,74.24,51212.0
2024-05-16 12:05:00,74.24,74.25,74.21,74.24,17060.0,74.24,74.25,74.21,74.24,17060.0
2024-05-16 12:10:00,74.24,74.34,74.24,74.34,9566.0,74.24,74.34,74.24,74.34,9566.0
2024-05-16 12:15:00,74.35,74.39,74.3,74.31,39049.0,74.35,74.39,74.3,74.31,39049.0
2024-05-16 12:20:00,74.31,74.31,74.24,74.24,11562.0,74.31,74.31,74.24,74.24,11562.0
2024-05-16 12:25:00,74.25,74.26,74.19,74.21,18413.0,74.25,74.26,74.19,74.21,18413.0
2024-05-16 12:30:00,74.2,74.23,74.18,74.23,14276.0,74.2,74.23,74.18,74.23,14276.0
2024-05-16 12:35:00,74.23,74.25,74.21,74.22,19918.0,74.23,74.25,74.21,74.22,19918.0
2024-05-16 12:40:00,74.21,74.22,74.18,74.2,8833.0,74.21,74.22,74.18,74.2,8833.0
2024-05-16 12:45:00,74.2,74.25,74.17,74.24,23623.0,74.2,74.25,74.17,74.24,23623.0
2024-05-16 12:50:00,74.23,74.27,74.23,74.26,3723.0,74.23,74.27,74.23,74.26,3723.0
2024-05-16 12:55:00,74.27,74.33,74.25,74.33,20098.0,74.27,74.33,74.25,74.33,20098.0
2024-05-16 13:00:00,74.34,74.37,74.28,74.37,16631.0,74.34,74.37,74.28,74.37,16631.0
2024-05-16 13:05:00,74.36,74.43,74.34,74.42,10179.0,74.36,74.43,74.34,74.42,10179.0
2024-05-16 13:10:00,74.42,74.51,74.41,74.51,11143.0,74.42,74.51,74.41,74.51,11143.0
2024-05-16 13:15:00,74.51,74.57,74.51,74.55,23855.0,74.51,74.57,74.51,74.55,23855.0
2024-05-16 13:20:00,74.56,74.58,74.49,74.49,26660.0,74.56,74.58,74.49,74.49,26660.0
2024-05-16 13:25:00,74.48,74.56,74.47,74.52,9434.0,74.48,74.56,74.47,74.52,9434.0
2024-05-16 13:30:00,74.51,74.62,74.51,74.62,40659.0,74.51,74.62,74.51,74.62,40659.0
2024-05-16 13:35:00,74.61,74.63,74.57,74.63,64356.0,74.61,74.63,74.57,74.63,64356.0
2024-05-16 13:40:00,74.63,74.63,74.57,74.62,51199.0,74.63,74.63,74.57,74.62,51199.0
2024-05-16 13:45:00,74.62,74.62,74.54,74.59,21137.0,74.62,74.62,74.54,74.59,21137.0
2024-05-16 13:50:00,74.58,74.59,74.56,74.59,8685.0,74.58,74.59,74.56,74.59,8685.0
2024-05-16 13:55:00,74.59,74.63,74.59,74.61,12136.0,74.59,74.63,74.59,74.61,12136.0
2024-05-16 14:00:00,74.6,74.64,74.58,74.64,11237.0,74.6,74.64,74.58,74.64,11237.0
2024-05-16 14:05:00,74.64,74.68,74.61,74.62,18043.0,74.64,74.68,74.61,74.62,18043.0
2024-05-16 14:10:00,74.62,74.63,74.55,74.56,22987.0,74.62,74.63,74.55,74.56,22987.0
2024-05-16 14:15:00,74.55,74.61,74.54,74.6,13467.0,74.55,74.61,74.54,74.6,13467.0
2024-05-16 14:20:00,74.61,74.67,74.6,74.64,13720.0,74.61,74.67,74.6,74.64,13720.0
2024-05-16 14:25:00,74.63,74.65,74.6,74.63,14377.0,74.63,74.65,74.6,74.63,14377.0
2024-05-16 14:30:00,74.64,74.69,74.63,74.65,19432.0,74.64,74.69,74.63,74.65,19432.0
2024-05-16 14:35:00,74.65,74.71,74.64,74.67,17906.0,74.65,74.71,74.64,74.67,17906.0
2024-05-16 14:40:00,74.67,74.72,74.67,74.69,10035.0,74.67,74.72,74.67,74.69,10035.0
2024-05-16 14:45:00,74.7,74.71,74.63,74.7,23009.0,74.7,74.71,74.63,74.7,23009.0
2024-05-16 14:50:00,74.71,74.73,74.65,74.65,34901.0,74.71,74.73,74.65,74.65,34901.0
2024-05-16 14:55:00,74.65,74.67,74.62,74.65,14193.0,74.65,74.67,74.62,74.65,14193.0
2024-05-16 15:00:00,74.65,74.69,74.63,74.69,14042.0,74.65,74.69,74.63,74.69,14042.0
2024-05-16 15:05:00,74.69,74.73,74.66,74.73,16711.0,74.69,74.73,74.66,74.73,16711.0
2024-05-16 15:10:00,74.73,74.73,74.67,74.69,14190.0,74.73,74.73,74.67,74.69,14190.0
2024-05-16 15:15:00,74.69,74.7,74.66,74.69,18100.0,74.69,74.7,74.66,74.69,18100.0
2024-05-16 15:20:00,74.7,74.71,74.67,74.68,13795.0,74.7,74.71,74.67,74.68,13795.0
2024-05-16 15:25:00,74.68,74.69,74.65,74.67,50922.0,74.68,74.69,74.65,74.67,50922.0
2024-05-16 15:30:00,74.66,74.67,74.6,74.63,25513.0,74.66,74.67,74.6,74.63,25513.0
2024-05-16 15:35:00,74.63,74.66,74.59,74.63,34977.0,74.63,74.66,74.59,74.63,34977.0
2024-05-16 15:40:00,74.64,74.65,74.56,74.56,43118.0,74.64,74.65,74.56,74.56,43118.0
2024-05-16 15:45:00,74.56,74.58,74.53,74.56,86777.0,74.56,74.58,74.53,74.56,86777.0
2024-05-16 15:50:00,74.56,74.73,74.54,74.72,124045.0,74.56,74.73,74.54,74.72,124045.0
2024-05-16 15:55:00,74.72,74.77,74.54,74.55,400022.0,74.72,74.77,74.54,74.55,400022.0
2024-05-17 09:30:00,74.94,74.94,74.2,74.3,200895.0,74.94,74.94,74.2,74.3,200895.0
2024-05-17 09:35:00,74.3,74.4,74.27,74.37,26727.0,74.3,74.4,74.27,74.37,26727.0
2024-05-17 09:40:00,74.37,74.43,74.32,74.39,17202.0,74.37,74.43,74.32,74.39,17202.0
2024-05-17 09:45:00,74.41,74.54,74.37,74.52,11178.0,74.41,74.54,74.37,74.52,11178.0
2024-05-17 09:50:00,74.5,74.51,74.46,74.47,13623.0,74.5,74.51,74.46,74.47,13623.0
2024-05-17 09:55:00,74.47,74.53,74.46,74.52,16007.0,74.47,74.53,74.46,74.52,16007.0
2024-05-17 10:00:00,74.52,74.54,74.32,74.33,54310.0,74.52,74.54,74.32,74.33,54310.0
2024-05-17 10:05:00,74.34,74.35,74.21,74.26,28210.0,74.34,74.35,74.21,74.26,28210.0
2024-05-17 10:10:00,74.27,74.32,74.26,74.3,10026.0,74.27,74.32,74.26,74.3,10026.0
2024-05-17 10:15:00,74.27,74.3,74.23,74.27,12822.0,74.27,74.3,74.23,74.27,12822.0
2024-05-17 10:20:00,74.28,74.29,74.25,74.28,12928.0,74.28,74.29,74.25,74.28,12928.0
2024-05-17 10:25:00,74.28,74.29,74.21,74.25,31242.0,74.28,74.29,74.21,74.25,31242.0
2024-05-17 10:30:00,74.25,74.29,74.21,74.27,16474.0,74.25,74.29,74.21,74.27,16474.0
2024-05-17 10:35:00,74.27,74.3,74.22,74.29,17002.0,74.27,74.3,74.22,74.29,17002.0
2024-05-17 10:40:00,74.28,74.31,74.26,74.27,10763.0,74.28,74.31,74.26,74.27,10763.0
2024-05-17 10:45:00,74.27,74.27,74.1,74.1,107526.0,74.27,74.27,74.1,74.1,107526.0
2024-05-17 10:50:00,74.09,74.16,74.07,74.16,44063.0,74.09,74.16,74.07,74.16,44063.0
2024-05-17 10:55:00,74.15,74.2,74.15,74.17,26502.0,74.15,74.2,74.15,74.17,26502.0
2024-05-17 11:00:00,74.17,74.19,74.1,74.12,34817.0,74.17,74.19,74.1,74.12,34817.0
2024-05-17 11:05:00,74.12,74.22,74.12,74.17,76424.0,74.12,74.22,74.12,74.17,76424.0
2024-05-17 11:10:00,74.19,74.19,74.13,74.16,17516.0,74.19,74.19,74.13,74.16,17516.0
2024-05-17 11:15:00,74.17,74.22,74.16,74.22,20424.0,74.17,74.22,74.16,74.22,20424.0
2024-05-17 11:20:00,74.22,74.24,74.16,74.19,21609.0,74.22,74.24,74.16,74.19,21609.0
2024-05-17 11:25:00,74.2,74.23,74.17,74.19,15469.0,74.2,74.23,74.17,74.19,15469.0
2024-05-17 11:30:00,74.2,74.2,74.1,74.12,18704.0,74.2,74.2,74.1,74.12,18704.0
2024-05-17 11:35:00,74.13,74.16,74.13,74.15,10811.0,74.13,74.16,74.13,74.15,10811.0
2024-05-17 11:40:00,74.16,74.18,74.11,74.12,24911.0,74.16,74.18,74.11,74.12,24911.0
2024-05-17 11:45:00,74.12,74.16,74.11,74.14,23609.0,74.12,74.16,74.11,74.14,23609.0
2024-05-17 11:50:00,74.14,74.19,74.13,74.19,9650.0,74.14,74.19,74.13,74.19,9650.0
2024-05-17 11:55:00,74.19,74.22,74.18,74.19,12787.0,74.19,74.22,74.18,74.19,12787.0
2024-05-17 12:00:00,74.19,74.22,74.18,74.2,6331.0,74.19,74.22,74.18,74.2,6331.0
2024-05-17 12:05:00,74.2,74.21,74.16,74.2,12956.0,74.2,74.21,74.16,74.2,12956.0
2024-05-17 12:10:00,74.21,74.23,74.2,74.2,6472.0,74.21,74.23,74.2,74.2,6472.0
2024-05-17 12:15:00,74.21,74.23,74.2,74.21,8516.0,74.21,74.23,74.2,74.21,8516.0
2024-05-17 12:20:00,74.2,74.23,74.19,74.23,22110.0,74.2,74.23,74.19,74.23,22110.0
2024-05-17 12:25:00,74.22,74.23,74.18,74.2,7439.0,74.22,74.23,74.18,74.2,7439.0
2024-05-17 12:30:00,74.2,74.2,74.15,74.2,17801.0,74.2,74.2,74.15,74.2,17801.0
2024-05-17 12:35:00,74.19,74.19,74.16,74.17,24095.0,74.19,74.19,74.16,74.17,24095.0
2024-05-17 12:40:00,74.17,74.18,74.13,74.17,6115.0,74.17,74.18,74.13,74.17,6115.0
2024-05-17 12:45:00,74.17,74.19,74.15,74.19,6923.0,74.17,74.19,74.15,74.19,6923.0
2024-05-17 12:50:00,74.19,74.21,74.18,74.2,9059.0,74.19,74.21,74.18,74.2,9059.0
2024-05-17 12:55:00,74.2,74.21,74.15,74.17,18069.0,74.2,74.21,74.15,74.17,18069.0
2024-05-17 13:00:00,74.19,74.25,74.18,74.24,11971.0,74.19,74.25,74.18,74.24,11971.0
2024-05-17 13:05:00,74.25,74.3,74.24,74.28,10876.0,74.25,74.3,74.24,74.28,10876.0
2024-05-17 13:10:00,74.28,74.34,74.27,74.33,20757.0,74.28,74.34,74.27,74.33,20757.0
2024-05-17 13:15:00,74.34,74.35,74.3,74.31,17460.0,74.34,74.35,74.3,74.31,17460.0
2024-05-17 13:20:00,74.31,74.32,74.29,74.29,6256.0,74.31,74.32,74.29,74.29,6256.0
2024-05-17 13:25:00,74.3,74.32,74.28,74.32,7365.0,74.3,74.32,74.28,74.32,7365.0
2024-05-17 13:30:00,74.32,74.32,74.27,74.28,7950.0,74.32,74.32,74.27,74.28,7950.0
2024-05-17 13:35:00,74.28,74.33,74.27,74.28,9426.0,74.28,74.33,74.27,74.28,9426.0
2024-05-17 13:40:00,74.28,74.32,74.27,74.32,6157.0,74.28,74.32,74.27,74.32,6157.0
2024-05-17 13:45:00,74.32,74.32,74.27,74.28,12327.0,74.32,74.32,74.27,74.28,12327.0
2024-05-17 13:50:00,74.28,74.31,74.25,74.27,16330.0,74.28,74.31,74.25,74.27,16330.0
2024-05-17 13:55:00,74.27,74.27,74.2,74.2,29356.0,74.27,74.27,74.2,74.2,29356.0
2024-05-17 14:00:00,74.21,74.24,74.2,74.23,26731.0,74.21,74.24,74.2,74.23,26731.0
2024-05-17 14:05:00,74.23,74.25,74.18,74.19,16870.0,74.23,74.25,74.18,74.19,16870.0
2024-05-17 14:10:00,74.19,74.19,74.13,74.13,20282.0,74.19,74.19,74.13,74.13,20282.0
2024-05-17 14:15:00,74.13,74.17,74.11,74.15,18222.0,74.13,74.17,74.11,74.15,18222.0
2024-05-17 14:20:00,74.15,74.18,74.07,74.18,57914.0,74.15,74.18,74.07,74.18,57914.0
2024-05-17 14:25:00,74.19,74.22,74.19,74.2,18059.0,74.19,74.22,74.19,74.2,18059.0
2024-05-17 14:30:00,74.21,74.24,74.2,74.21,11033.0,74.21,74.24,74.2,74.21,11033.0
2024-05-17 14:35:00,74.2,74.22,74.16,74.17,13459.0,74.2,74.22,74.16,74.17,13459.0
2024-05-17 14:40:00,74.18,74.22,74.15,74.2,27606.0,74.18,74.22,74.15,74.2,27606.0
2024-05-17 14:45:00,74.2,74.22,74.13,74.14,41829.0,74.2,74.22,74.13,74.14,41829.0
2024-05-17 14:50:00,74.15,74.16,74.11,74.14,22477.0,74.15,74.16,74.11,74.14,22477.0
2024-05-17 14:55:00,74.15,74.18,74.13,74.13,41020.0,74.15,74.18,74.13,74.13,41020.0
2024-05-17 15:00:00,74.14,74.15,74.06,74.08,81422.0,74.14,74.15,74.06,74.08,81422.0
2024-05-17 15:05:00,74.08,74.13,74.06,74.1,47512.0,74.08,74.13,74.06,74.1,47512.0
2024-05-17 15:10:00,74.09,74.29,74.09,74.24,184414.0,74.09,74.29,74.09,74.24,184414.0
2024-05-17 15:15:00,74.25,74.34,74.24,74.28,47512.0,74.25,74.34,74.24,74.28,47512.0
2024-05-17 15:20:00,74.29,74.43,74.29,74.4,42843.0,74.29,74.43,74.29,74.4,42843.0
2024-05-17 15:25:00,74.4,74.44,74.36,74.37,20576.0,74.4,74.44,74.36,74.37,20576.0
2024-05-17 15:30:00,74.37,74.38,74.26,74.31,46677.0,74.37,74.38,74.26,74.31,46677.0
2024-05-17 15:35:00,74.31,74.33,74.27,74.29,40817.0,74.31,74.33,74.27,74.29,40817.0
2024-05-17 15:40:00,74.28,74.3,74.21,74.29,119087.0,74.28,74.3,74.21,74.29,119087.0
2024-05-17 15:45:00,74.3,74.33,74.27,74.31,118617.0,74.3,74.33,74.27,74.31,118617.0
2024-05-17 15:50:00,74.3,74.47,74.24,74.47,110544.0,74.3,74.47,74.24,74.47,110544.0
2024-05-17 15:55:00,74.46,74.67,74.43,74.67,448746.0,74.46,74.67,74.43,74.67,448746.0
2024-05-20 09:30:00,74.81,75.4,74.81,75.4,216987.0,74.81,75.4,74.81,75.4,216987.0
2024-05-20 09:35:00,75.41,75.44,75.16,75.38,74880.0,75.41,75.44,75.16,75.38,74880.0
2024-05-20 09:40:00,75.41,75.99,75.4,75.98,254257.0,75.41,75.99,75.4,75.98,254257.0
2024-05-20 09:45:00,75.99,76.07,75.57,75.57,171058.0,75.99,76.07,75.57,75.57,171058.0
2024-05-20 09:50:00,75.57,75.8,75.55,75.57,65199.0,75.57,75.8,75.55,75.57,65199.0
2024-05-20 09:55:00,75.56,75.7,75.44,75.46,47218.0,75.56,75.7,75.44,75.46,47218.0
2024-05-20 10:00:00,75.45,75.56,75.37,75.45,28732.0,75.45,75.56,75.37,75.45,28732.0
2024-05-20 10:05:00,75.47,75.5,75.33,75.35,28547.0,75.47,75.5,75.33,75.35,28547.0
2024-05-20 10:10:00,75.36,75.36,75.22,75.3,37153.0,75.36,75.36,75.22,75.3,37153.0
2024-05-20 10:15:00,75.3,75.4,75.24,75.26,52142.0,75.3,75.4,75.24,75.26,52142.0
2024-05-20 10:20:00,75.25,75.33,75.23,75.28,29330.0,75.25,75.33,75.23,75.28,29330.0
2024-05-20 10:25:00,75.26,75.4,75.24,75.4,55383.0,75.26,75.4,75.24,75.4,55383.0
2024-05-20 10:30:00,75.4,75.51,75.35,75.5,61364.0,75.4,75.51,75.35,75.5,61364.0
2024-05-20 10:35:00,75.51,75.56,75.49,75.56,16630.0,75.51,75.56,75.49,75.56,16630.0
2024-05-20 10:40:00,75.56,75.6,75.52,75.58,26734.0,75.56,75.6,75.52,75.58,26734.0
2024-05-20 10:45:00,75.58,75.63,75.57,75.6,45705.0,75.58,75.63,75.57,75.6,45705.0
2024-05-20 10:50:00,75.61,75.61,75.45,75.56,31045.0,75.61,75.61,75.45,75.56,31045.0
2024-05-20 10:55:00,75.56,75.59,75.51,75.54,14346.0,75.56,75.59,75.51,75.54,14346.0
2024-05-20 11:00:00,75.54,75.62,75.53,75.59,22819.0,75.54,75.62,75.53,75.59,22819.0
2024-05-20 11:05:00,75.59,75.61,75.52,75.53,15664.0,75.59,75.61,75.52,75.53,15664.0
2024-05-20 11:10:00,75.53,75.57,75.5,75.51,40148.0,75.53,75.57,75.5,75.51,40148.0
2024-05-20 11:15:00,75.51,75.53,75.41,75.49,60841.0,75.51,75.53,75.41,75.49,60841.0
2024-05-20 11:20:00,75.48,75.55,75.43,75.55,19908.0,75.48,75.55,75.43,75.55,19908.0
2024-05-20 11:25:00,75.55,75.59,75.52,75.59,15307.0,75.55,75.59,75.52,75.59,15307.0
2024-05-20 11:30:00,75.58,75.6,75.49,75.52,19763.0,75.58,75.6,75.49,75.52,19763.0
2024-05-20 11:35:00,75.52,75.57,75.51,75.52,23142.0,75.52,75.57,75.51,75.52,23142.0
2024-05-20 11:40:00,75.52,75.56,75.46,75.47,22866.0,75.52,75.56,75.46,75.47,22866.0
2024-05-20 11:45:00,75.48,75.52,75.44,75.49,27098.0,75.48,75.52,75.44,75.49,27098.0
2024-05-20 11:50:00,75.49,75.49,75.42,75.44,28432.0,75.49,75.49,75.42,75.44,28432.0
2024-05-20 11:55:00,75.44,75.55,75.44,75.45,29997.0,75.44,75.55,75.44,75.45,29997.0
2024-05-20 12:00:00,75.45,75.46,75.42,75.45,11092.0,75.45,75.46,75.42,75.45,11092.0
2024-05-20 12:05:00,75.46,75.51,75.46,75.51,10597.0,75.46,75.51,75.46,75.51,10597.0
2024-05-20 12:10:00,75.51,75.52,75.45,75.48,23183.0,75.51,75.52,75.45,75.48,23183.0
2024-05-20 12:15:00,75.48,75.5,75.45,75.45,23510.0,75.48,75.5,75.45,75.45,23510.0
2024-05-20 12:20:00,75.46,75.48,75.4,75.4,24412.0,75.46,75.48,75.4,75.4,24412.0
2024-05-20 12:25:00,75.41,75.43,75.35,75.37,15756.0,75.41,75.43,75.35,75.37,15756.0
2024-05-20 12:30:00,75.37,75.41,75.36,75.38,26944.0,75.37,75.41,75.36,75.38,26944.0
2024-05-20 12:35:00,75.38,75.39,75.36,75.38,14046.0,75.38,75.39,75.36,75.38,14046.0
2024-05-20 12:40:00,75.38,75.4,75.3,75.3,27148.0,75.38,75.4,75.3,75.3,27148.0
2024-05-20 12:45:00,75.3,75.32,75.28,75.31,23760.0,75.3,75.32,75.28,75.31,23760.0
2024-05-20 12:50:00,75.31,75.34,75.29,75.33,26149.0,75.31,75.34,75.29,75.33,26149.0
2024-05-20 12:55:00,75.34,75.35,75.28,75.29,33613.0,75.34,75.35,75.28,75.29,33613.0
2024-05-20 13:00:00,75.3,75.31,75.28,75.29,13016.0,75.3,75.31,75.28,75.29,13016.0
2024-05-20 13:05:00,75.3,75.34,75.27,75.31,109945.0,75.3,75.34,75.27,75.31,109945.0
2024-05-20 13:10:00,75.3,75.3,75.24,75.27,38576.0,75.3,75.3,75.24,75.27,38576.0
2024-05-20 13:15:00,75.28,75.33,75.26,75.31,25752.0,75.28,75.33,75.26,75.31,25752.0
2024-05-20 13:20:00,75.3,75.3,75.19,75.2,17349.0,75.3,75.3,75.19,75.2,17349.0
2024-05-20 13:25:00,75.2,75.26,75.17,75.21,29679.0,75.2,75.26,75.17,75.21,29679.0
2024-05-20 13:30:00,75.23,75.23,75.13,75.13,16172.0,75.23,75.23,75.13,75.13,16172.0
2024-05-20 13:35:00,75.12,75.19,75.1,75.17,19476.0,75.12,75.19,75.1,75.17,19476.0
2024-05-20 13:40:00,75.17,75.19,75.14,75.16,10574.0,75.17,75.19,75.14,75.16,10574.0
2024-05-20 13:45:00,75.15,75.17,75.13,75.13,10916.0,75.15,75.17,75.13,75.13,10916.0
2024-05-20 13:50:00,75.13,75.16,75.12,75.14,11034.0,75.13,75.16,75.12,75.14,11034.0
2024-05-20 13:55:00,75.13,75.18,75.12,75.17,16885.0,75.13,75.18,75.12,75.17,16885.0
2024-05-20 14:00:00,75.17,75.21,75.16,75.16,39615.0,75.17,75.21,75.16,75.16,39615.0
2024-05-20 14:05:00,75.16,75.16,75.06,75.15,17546.0,75.16,75.16,75.06,75.15,17546.0
2024-05-20 14:10:00,75.15,75.16,75.13,75.15,21769.0,75.15,75.16,75.13,75.15,21769.0
2024-05-20 14:15:00,75.15,75.18,75.14,75.17,17689.0,75.15,75.18,75.14,75.17,17689.0
2024-05-20 14:20:00,75.19,75.2,75.14,75.16,14244.0,75.19,75.2,75.14,75.16,14244.0
2024-05-20 14:25:00,75.16,75.2,75.15,75.17,31963.0,75.16,75.2,75.15,75.17,31963.0
2024-05-20 14:30:00,75.16,75.17,75.11,75.13,23373.0,75.16,75.17,75.11,75.13,23373.0
2024-05-20 14:35:00,75.13,75.28,75.12,75.28,256711.0,75.13,75.28,75.12,75.28,256711.0
2024-05-20 14:40:00,75.28,75.29,75.18,75.19,219428.0,75.28,75.29,75.18,75.19,219428.0
2024-05-20 14:45:00,75.18,75.2,75.13,75.17,21137.0,75.18,75.2,75.13,75.17,21137.0
2024-05-20 14:50:00,75.17,75.19,75.13,75.19,25627.0,75.17,75.19,75.13,75.19,25627.0
2024-05-20 14:55:00,75.2,75.23,75.17,75.22,19948.0,75.2,75.23,75.17,75.22,19948.0
2024-05-20 15:00:00,75.22,75.22,75.16,75.19,19243.0,75.22,75.22,75.16,75.19,19243.0
2024-05-20 15:05:00,75.18,75.22,75.15,75.2,24723.0,75.18,75.22,75.15,75.2,24723.0
2024-05-20 15:10:00,75.2,75.22,75.2,75.21,16285.0,75.2,75.22,75.2,75.21,16285.0
2024-05-20 15:15:00,75.2,75.24,75.19,75.2,27133.0,75.2,75.24,75.19,75.2,27133.0
2024-05-20 15:20:00,75.2,75.22,75.15,75.17,32896.0,75.2,75.22,75.15,75.17,32896.0
2024-05-20 15:25:00,75.16,75.21,75.15,75.2,38893.0,75.16,75.21,75.15,75.2,38893.0
2024-05-20 15:30:00,75.2,75.24,75.19,75.23,33132.0,75.2,75.24,75.19,75.23,33132.0
2024-05-20 15:35:00,75.22,75.38,75.22,75.37,63519.0,75.22,75.38,75.22,75.37,63519.0
2024-05-20 15:40:00,75.37,75.37,75.21,75.22,55993.0,75.37,75.37,75.21,75.22,55993.0
2024-05-20 15:45:00,75.21,75.26,75.16,75.26,74138.0,75.21,75.26,75.16,75.26,74138.0
2024-05-20 15:50:00,75.25,75.34,75.22,75.33,136789.0,75.25,75.34,75.22,75.33,136789.0
2024-05-20 15:55:00,75.34,75.42,75.3,75.36,318751.0,75.34,75.42,75.3,75.36,318751.0
2024-05-21 09:30:00,75.56,75.72,75.45,75.53,131354.0,75.56,75.72,75.45,75.53,131354.0
2024-05-21 09:35:00,75.55,75.61,75.52,75.6,21532.0,75.55,75.61,75.52,75.6,21532.0
2024-05-21 09:40:00,75.6,75.77,75.58,75.72,26196.0,75.6,75.77,75.58,75.72,26196.0
2024-05-21 09:45:00,75.7,75.71,75.58,75.64,102824.0,75.7,75.71,75.58,75.64,102824.0
2024-05-21 09:50:00,75.67,75.85,75.67,75.84,31687.0,75.67,75.85,75.67,75.84,31687.0
2024-05-21 09:55:00,75.84,75.88,75.74,75.79,40896.0,75.84,75.88,75.74,75.79,40896.0
2024-05-21 10:00:00,75.78,75.84,75.78,75.83,47109.0,75.78,75.84,75.78,75.83,47109.0
2024-05-21 10:05:00,75.82,75.91,75.8,75.86,41261.0,75.82,75.91,75.8,75.86,41261.0
2024-05-21 10:10:00,75.87,75.92,75.84,75.91,22643.0,75.87,75.92,75.84,75.91,22643.0
2024-05-21 10:15:00,75.92,75.99,75.86,75.88,32064.0,75.92,75.99,75.86,75.88,32064.0
2024-05-21 10:20:00,75.87,75.91,75.81,75.81,54860.0,75.87,75.91,75.81,75.81,54860.0
2024-05-21 10:25:00,75.81,75.82,75.77,75.81,33626.0,75.81,75.82,75.77,75.81,33626.0
2024-05-21 10:30:00,75.8,75.87,75.75,75.86,27531.0,75.8,75.87,75.75,75.86,27531.0
2024-05-21 10:35:00,75.87,75.98,75.86,75.97,26377.0,75.87,75.98,75.86,75.97,26377.0
2024-05-21 10:40:00,75.96,75.98,75.93,75.95,21704.0,75.96,75.98,75.93,75.95,21704.0
2024-05-21 10:45:00,75.95,76.08,75.94,76.08,28727.0,75.95,76.08,75.94,76.08,28727.0
2024-05-21 10:50:00,76.08,76.09,75.93,75.94,15254.0,76.08,76.09,75.93,75.94,15254.0
2024-05-21 10:55:00,75.93,75.97,75.92,75.95,42168.0,75.93,75.97,75.92,75.95,42168.0
2024-05-21 11:00:00,75.95,75.98,75.9,75.91,78694.0,75.95,75.98,75.9,75.91,78694.0
2024-05-21 11:05:00,75.91,75.91,75.8,75.83,111146.0,75.91,75.91,75.8,75.83,111146.0
2024-05-21 11:10:00,75.83,75.86,75.77,75.86,49369.0,75.83,75.86,75.77,75.86,49369.0
2024-05-21 11:15:00,75.87,75.92,75.85,75.92,24307.0,75.87,75.92,75.85,75.92,24307.0
2024-05-21 11:20:00,75.92,76.02,75.91,76.02,20355.0,75.92,76.02,75.91,76.02,20355.0
2024-05-21 11:25:00,76.03,76.03,75.94,75.98,16818.0,76.03,76.03,75.94,75.98,16818.0
2024-05-21 11:30:00,75.97,75.98,75.95,75.97,15766.0,75.97,75.98,75.95,75.97,15766.0
2024-05-21 11:35:00,75.98,76.0,75.94,75.98,18100.0,75.98,76.0,75.94,75.98,18100.0
2024-05-21 11:40:00,75.98,76.02,75.96,76.01,25080.0,75.98,76.02,75.96,76.01,25080.0
2024-05-21 11:45:00,76.03,76.11,76.02,76.04,85380.0,76.03,76.11,76.02,76.04,85380.0
2024-05-21 11:50:00,76.04,76.12,76.03,76.11,30217.0,76.04,76.12,76.03,76.11,30217.0
2024-05-21 11:55:00,76.1,76.1,75.9,75.92,24947.0,76.1,76.1,75.9,75.92,24947.0
2024-05-21 12:00:00,75.93,75.94,75.89,75.9,14427.0,75.93,75.94,75.89,75.9,14427.0
2024-05-21 12:05:00,75.88,75.88,75.82,75.84,10127.0,75.88,75.88,75.82,75.84,10127.0
2024-05-21 12:10:00,75.84,75.92,75.84,75.92,25359.0,75.84,75.92,75.84,75.92,25359.0
2024-05-21 12:15:00,75.92,75.95,75.92,75.94,8381.0,75.92,75.95,75.92,75.94,8381.0
2024-05-21 12:20:00,75.95,76.0,75.91,75.93,99060.0,75.95,76.0,75.91,75.93,99060.0
2024-05-21 12:25:00,75.92,76.06,75.91,76.04,41425.0,75.92,76.06,75.91,76.04,41425.0
2024-05-21 12:30:00,76.04,76.05,76.0,76.03,13093.0,76.04,76.05,76.0,76.03,13093.0
2024-05-21 12:35:00,76.02,76.03,75.95,75.95,25202.0,76.02,76.03,75.95,75.95,25202.0
2024-05-21 12:40:00,75.94,75.95,75.87,75.91,55295.0,75.94,75.95,75.87,75.91,55295.0
2024-05-21 12:45:00,75.92,75.95,75.85,75.9,46342.0,75.92,75.95,75.85,75.9,46342.0
2024-05-21 12:50:00,75.9,75.96,75.88,75.89,85208.0,75.9,75.96,75.88,75.89,85208.0
2024-05-21 12:55:00,75.89,75.91,75.86,75.9,15956.0,75.89,75.91,75.86,75.9,15956.0
2024-05-21 13:00:00,75.9,75.95,75.88,75.94,24198.0,75.9,75.95,75.88,75.94,24198.0
2024-05-21 13:05:00,75.95,76.03,75.93,76.03,18004.0,75.95,76.03,75.93,76.03,18004.0
2024-05-21 13:10:00,76.03,76.03,75.92,75.92,232099.0,76.03,76.03,75.92,75.92,232099.0
2024-05-21 13:15:00,75.91,75.96,75.87,75.9,21218.0,75.91,75.96,75.87,75.9,21218.0
2024-05-21 13:20:00,75.9,75.95,75.87,75.94,16277.0,75.9,75.95,75.87,75.94,16277.0
2024-05-21 13:25:00,75.94,75.97,75.92,75.96,13601.0,75.94,75.97,75.92,75.96,13601.0
2024-05-21 13:30:00,75.97,75.98,75.94,75.96,22360.0,75.97,75.98,75.94,75.96,22360.0
2024-05-21 13:35:00,75.98,76.0,75.96,75.98,161561.0,75.98,76.0,75.96,75.98,161561.0
2024-05-21 13:40:00,75.98,76.03,75.94,75.96,45409.0,75.98,76.03,75.94,75.96,45409.0
2024-05-21 13:45:00,75.95,75.96,75.83,75.83,51436.0,75.95,75.96,75.83,75.83,51436.0
2024-05-21 13:50:00,75.83,75.87,75.82,75.87,18422.0,75.83,75.87,75.82,75.87,18422.0
2024-05-21 13:55:00,75.87,75.88,75.79,75.83,26096.0,75.87,75.88,75.79,75.83,26096.0
2024-05-21 14:00:00,75.83,75.83,75.73,75.75,20132.0,75.83,75.83,75.73,75.75,20132.0
2024-05-21 14:05:00,75.74,75.75,75.71,75.74,16460.0,75.74,75.75,75.71,75.74,16460.0
2024-05-21 14:10:00,75.74,75.75,75.73,75.75,13092.0,75.74,75.75,75.73,75.75,13092.0
2024-05-21 14:15:00,75.75,75.76,75.68,75.7,13961.0,75.75,75.76,75.68,75.7,13961.0
2024-05-21 14:20:00,75.69,75.72,75.67,75.7,17589.0,75.69,75.72,75.67,75.7,17589.0
2024-05-21 14:25:00,75.7,75.78,75.68,75.77,21699.0,75.7,75.78,75.68,75.77,21699.0
2024-05-21 14:30:00,75.77,75.82,75.76,75.82,12200.0,75.77,75.82,75.76,75.82,12200.0
2024-05-21 14:35:00,75.8,75.81,75.76,75.77,17465.0,75.8,75.81,75.76,75.77,17465.0
2024-05-21 14:40:00,75.76,75.77,75.72,75.72,14131.0,75.76,75.77,75.72,75.72,14131.0
2024-05-21 14:45:00,75.73,75.77,75.71,75.75,20673.0,75.73,75.77,75.71,75.75,20673.0
2024-05-21 14:50:00,75.75,75.85,75.74,75.78,27070.0,75.75,75.85,75.74,75.78,27070.0
2024-05-21 14:55:00,75.79,75.83,75.74,75.78,37940.0,75.79,75.83,75.74,75.78,37940.0
2024-05-21 15:00:00,75.77,75.83,75.77,75.82,21395.0,75.77,75.83,75.77,75.82,21395.0
2024-05-21 15:05:00,75.83,75.86,75.79,75.84,32192.0,75.83,75.86,75.79,75.84,32192.0
2024-05-21 15:10:00,75.85,75.95,75.84,75.91,29536.0,75.85,75.95,75.84,75.91,29536.0
2024-05-21 15:15:00,75.91,75.93,75.84,75.88,23658.0,75.91,75.93,75.84,75.88,23658.0
2024-05-21 15:20:00,75.89,75.91,75.85,75.9,26264.0,75.89,75.91,75.85,75.9,26264.0
2024-05-21 15:25:00,75.9,75.9,75.86,75.9,27649.0,75.9,75.9,75.86,75.9,27649.0
2024-05-21 15:30:00,75.9,75.93,75.88,75.92,39870.0,75.9,75.93,75.88,75.92,39870.0
2024-05-21 15:35:00,75.92,75.97,75.9,75.91,41402.0,75.92,75.97,75.9,75.91,41402.0
2024-05-21 15:40:00,75.91,75.91,75.82,75.83,45476.0,75.91,75.91,75.82,75.83,45476.0
2024-05-21 15:45:00,75.82,75.83,75.77,75.77,91301.0,75.82,75.83,75.77,75.77,91301.0
2024-05-21 15:50:00,75.77,75.79,75.71,75.78,126112.0,75.77,75.79,75.71,75.78,126112.0
2024-05-21 15:55:00,75.78,75.78,75.65,75.69,479847.0,75.78,75.78,75.65,75.69,479847.0
2024-05-22 09:30:00,75.95,75.99,75.76,75.89,134668.0,75.95,75.99,75.76,75.89,134668.0
2024-05-22 09:35:00,75.87,76.25,75.87,76.13,48762.0,75.87,76.25,75.87,76.13,48762.0
2024-05-22 09:40:00,76.13,76.23,76.1,76.17,60270.0,76.13,76.23,76.1,76.17,60270.0
2024-05-22 09:45:00,76.16,76.19,75.96,75.97,255660.0,76.16,76.19,75.96,75.97,255660.0
2024-05-22 09:50:00,75.97,76.01,75.88,75.98,33011.0,75.97,76.01,75.88,75.98,33011.0
2024-05-22 09:55:00,75.95,75.97,75.85,75.93,40350.0,75.95,75.97,75.85,75.93,40350.0
2024-05-22 10:00:00,75.9,75.92,75.83,75.9,38997.0,75.9,75.92,75.83,75.9,38997.0
2024-05-22 10:05:00,75.89,75.94,75.82,75.84,155956.0,75.89,75.94,75.82,75.84,155956.0
2024-05-22 10:10:00,75.84,75.88,75.76,75.85,23662.0,75.84,75.88,75.76,75.85,23662.0
2024-05-22 10:15:00,75.84,75.87,75.73,75.77,67048.0,75.84,75.87,75.73,75.77,67048.0
2024-05-22 10:20:00,75.78,75.8,75.64,75.67,28410.0,75.78,75.8,75.64,75.67,28410.0
2024-05-22 10:25:00,75.67,75.69,75.51,75.56,35007.0,75.67,75.69,75.51,75.56,35007.0
2024-05-22 10:30:00,75.56,75.67,75.55,75.56,62788.0,75.56,75.67,75.55,75.56,62788.0
2024-05-22 10:35:00,75.56,75.6,75.5,75.51,39262.0,75.56,75.6,75.5,75.51,39262.0
2024-05-22 10:40:00,75.51,75.54,75.39,75.4,158267.0,75.51,75.54,75.39,75.4,158267.0
2024-05-22 10:45:00,75.42,75.48,75.32,75.36,46350.0,75.42,75.48,75.32,75.36,46350.0
2024-05-22 10:50:00,75.37,75.38,75.28,75.28,49022.0,75.37,75.38,75.28,75.28,49022.0
2024-05-22 10:55:00,75.29,75.48,75.27,75.48,93588.0,75.29,75.48,75.27,75.48,93588.0
2024-05-22 11:00:00,75.48,75.53,75.46,75.51,58727.0,75.48,75.53,75.46,75.51,58727.0
2024-05-22 11:05:00,75.52,75.56,75.45,75.48,21580.0,75.52,75.56,75.45,75.48,21580.0
2024-05-22 11:10:00,75.48,75.49,75.41,75.42,50263.0,75.48,75.49,75.41,75.42,50263.0
2024-05-22 11:15:00,75.42,75.46,75.39,75.41,15351.0,75.42,75.46,75.39,75.41,15351.0
2024-05-22 11:20:00,75.41,75.42,75.23,75.26,42470.0,75.41,75.42,75.23,75.26,42470.0
2024-05-22 11:25:00,75.26,75.27,75.2,75.2,39947.0,75.26,75.27,75.2,75.2,39947.0
2024-05-22 11:30:00,75.21,75.27,75.2,75.24,19238.0,75.21,75.27,75.2,75.24,19238.0
2024-05-22 11:35:00,75.24,75.31,75.22,75.31,20539.0,75.24,75.31,75.22,75.31,20539.0
2024-05-22 11:40:00,75.31,75.32,75.28,75.3,15410.0,75.31,75.32,75.28,75.3,15410.0
2024-05-22 11:45:00,75.3,75.36,75.29,75.36,12993.0,75.3,75.36,75.29,75.36,12993.0
2024-05-22 11:50:00,75.37,75.37,75.28,75.3,17462.0,75.37,75.37,75.28,75.3,17462.0
2024-05-22 11:55:00,75.3,75.32,75.26,75.27,56383.0,75.3,75.32,75.26,75.27,56383.0
2024-05-22 12:00:00,75.26,75.33,75.19,75.31,52448.0,75.26,75.33,75.19,75.31,52448.0
2024-05-22 12:05:00,75.32,75.43,75.32,75.43,12704.0,75.32,75.43,75.32,75.43,12704.0
2024-05-22 12:10:00,75.43,75.43,75.32,75.34,13070.0,75.43,75.43,75.32,75.34,13070.0
2024-05-22 12:15:00,75.34,75.35,75.29,75.34,21522.0,75.34,75.35,75.29,75.34,21522.0
2024-05-22 12:20:00,75.34,75.43,75.34,75.41,33239.0,75.34,75.43,75.34,75.41,33239.0
2024-05-22 12:25:00,75.39,75.46,75.37,75.41,16183.0,75.39,75.46,75.37,75.41,16183.0
2024-05-22 12:30:00,75.41,75.41,75.37,75.4,8645.0,75.41,75.41,75.37,75.4,8645.0
2024-05-22 12:35:00,75.41,75.43,75.32,75.34,14075.0,75.41,75.43,75.32,75.34,14075.0
2024-05-22 12:40:00,75.35,75.37,75.33,75.35,9555.0,75.35,75.37,75.33,75.35,9555.0
2024-05-22 12:45:00,75.36,75.36,75.29,75.3,15002.0,75.36,75.36,75.29,75.3,15002.0
2024-05-22 12:50:00,75.3,75.35,75.29,75.35,15035.0,75.3,75.35,75.29,75.35,15035.0
2024-05-22 12:55:00,75.34,75.38,75.34,75.36,9864.0,75.34,75.38,75.34,75.36,9864.0
2024-05-22 13:00:00,75.37,75.46,75.36,75.45,32956.0,75.37,75.46,75.36,75.45,32956.0
2024-05-22 13:05:00,75.45,75.51,75.4,75.51,52812.0,75.45,75.51,75.4,75.51,52812.0
2024-05-22 13:10:00,75.51,75.53,75.48,75.53,26001.0,75.51,75.53,75.48,75.53,26001.0
2024-05-22 13:15:00,75.53,75.57,75.51,75.57,101615.0,75.53,75.57,75.51,75.57,101615.0
2024-05-22 13:20:00,75.57,75.67,75.56,75.65,38669.0,75.57,75.67,75.56,75.65,38669.0
2024-05-22 13:25:00,75.67,75.72,75.67,75.67,16659.0,75.67,75.72,75.67,75.67,16659.0
2024-05-22 13:30:00,75.67,75.68,75.61,75.64,13222.0,75.67,75.68,75.61,75.64,13222.0
2024-05-22 13:35:00,75.63,75.63,75.54,75.58,34538.0,75.63,75.63,75.54,75.58,34538.0
2024-05-22 13:40:00,75.57,75.58,75.53,75.54,14499.0,75.57,75.58,75.53,75.54,14499.0
2024-05-22 13:45:00,75.52,75.56,75.51,75.56,7545.0,75.52,75.56,75.51,75.56,7545.0
2024-05-22 13:50:00,75.56,75.62,75.56,75.59,33142.0,75.56,75.62,75.56,75.59,33142.0
2024-05-22 13:55:00,75.59,75.6,75.56,75.59,13964.0,75.59,75.6,75.56,75.59,13964.0
2024-05-22 14:00:00,75.58,75.59,75.45,75.56,82923.0,75.58,75.59,75.45,75.56,82923.0
2024-05-22 14:05:00,75.59,75.64,75.55,75.58,10770.0,75.59,75.64,75.55,75.58,10770.0
2024-05-22 14:10:00,75.57,75.59,75.53,75.55,21999.0,75.57,75.59,75.53,75.55,21999.0
2024-05-22 14:15:00,75.54,75.54,75.51,75.54,12511.0,75.54,75.54,75.51,75.54,12511.0
2024-05-22 14:20:00,75.54,75.56,75.47,75.52,135558.0,75.54,75.56,75.47,75.52,135558.0
2024-05-22 14:25:00,75.53,75.54,75.49,75.49,137894.0,75.53,75.54,75.49,75.49,137894.0
2024-05-22 14:30:00,75.48,75.51,75.42,75.48,65862.0,75.48,75.51,75.42,75.48,65862.0
2024-05-22 14:35:00,75.48,75.51,75.4,75.41,84135.0,75.48,75.51,75.4,75.41,84135.0
2024-05-22 14:40:00,75.41,75.42,75.36,75.37,80418.0,75.41,75.42,75.36,75.37,80418.0
2024-05-22 14:45:00,75.37,75.39,75.34,75.37,57294.0,75.37,75.39,75.34,75.37,57294.0
2024-05-22 14:50:00,75.37,75.49,75.36,75.41,205577.0,75.37,75.49,75.36,75.41,205577.0
2024-05-22 14:55:00,75.41,75.46,75.36,75.45,47259.0,75.41,75.46,75.36,75.45,47259.0
2024-05-22 15:00:00,75.45,75.47,75.41,75.46,37902.0,75.45,75.47,75.41,75.46,37902.0
2024-05-22 15:05:00,75.47,75.68,75.47,75.61,91056.0,75.47,75.68,75.47,75.61,91056.0
2024-05-22 15:10:00,75.61,75.65,75.59,75.59,34254.0,75.61,75.65,75.59,75.59,34254.0
2024-05-22 15:15:00,75.59,75.61,75.49,75.52,47193.0,75.59,75.61,75.49,75.52,47193.0
2024-05-22 15:20:00,75.52,75.53,75.41,75.46,89647.0,75.52,75.53,75.41,75.46,89647.0
2024-05-22 15:25:00,75.47,75.55,75.43,75.54,53709.0,75.47,75.55,75.43,75.54,53709.0
2024-05-22 15:30:00,75.53,75.63,75.53,75.59,52075.0,75.53,75.63,75.53,75.59,52075.0
2024-05-22 15:35:00,75.59,75.6,75.52,75.53,58651.0,75.59,75.6,75.52,75.53,58651.0
2024-05-22 15:40:00,75.53,75.54,75.25,75.27,117859.0,75.53,75.54,75.25,75.27,117859.0
2024-05-22 15:45:00,75.27,75.29,75.16,75.17,98844.0,75.27,75.29,75.16,75.17,98844.0
2024-05-22 15:50:00,75.18,75.25,75.14,75.23,195438.0,75.18,75.25,75.14,75.23,195438.0
2024-05-22 15:55:00,75.23,75.38,75.18,75.37,465874.0,75.23,75.38,75.18,75.37,465874.0
2024-05-23 09:30:00,75.47,75.52,75.01,75.05,183355.0,75.47,75.52,75.01,75.05,183355.0
2024-05-23 09:35:00,75.03,75.05,74.89,74.98,49079.0,75.03,75.05,74.89,74.98,49079.0
2024-05-23 09:40:00,74.97,75.1,74.92,75.07,54588.0,74.97,75.1,74.92,75.07,54588.0
2024-05-23 09:45:00,75.06,75.12,74.91,74.96,30504.0,75.06,75.12,74.91,74.96,30504.0
2024-05-23 09:50:00,74.97,75.02,74.86,74.87,49710.0,74.97,75.02,74.86,74.87,49710.0
2024-05-23 09:55:00,74.88,74.96,74.83,74.93,57437.0,74.88,74.96,74.83,74.93,57437.0
2024-05-23 10:00:00,74.93,75.01,74.83,74.91,77714.0,74.93,75.01,74.83,74.91,77714.0
2024-05-23 10:05:00,74.91,75.17,74.9,75.17,307304.0,74.91,75.17,74.9,75.17,307304.0
2024-05-23 10:10:00,75.17,75.43,75.14,75.34,86941.0,75.17,75.43,75.14,75.34,86941.0
2024-05-23 10:15:00,75.33,75.36,75.21,75.22,22194.0,75.33,75.36,75.21,75.22,22194.0
2024-05-23 10:20:00,75.22,75.22,75.11,75.15,38949.0,75.22,75.22,75.11,75.15,38949.0
2024-05-23 10:25:00,75.15,75.26,75.12,75.26,24461.0,75.15,75.26,75.12,75.26,24461.0
2024-05-23 10:30:00,75.26,75.26,75.16,75.19,28901.0,75.26,75.26,75.16,75.19,28901.0
2024-05-23 10:35:00,75.2,75.27,75.2,75.25,28228.0,75.2,75.27,75.2,75.25,28228.0
2024-05-23 10:40:00,75.25,75.29,75.15,75.23,64907.0,75.25,75.29,75.15,75.23,64907.0
2024-05-23 10:45:00,75.23,75.26,75.17,75.17,25346.0,75.23,75.26,75.17,75.17,25346.0
2024-05-23 10:50:00,75.17,75.2,75.13,75.18,24902.0,75.17,75.2,75.13,75.18,24902.0
2024-05-23 10:55:00,75.17,75.22,75.16,75.2,30237.0,75.17,75.22,75.16,75.2,30237.0
2024-05-23 11:00:00,75.21,75.32,75.19,75.27,32673.0,75.21,75.32,75.19,75.27,32673.0
2024-05-23 11:05:00,75.26,75.28,75.19,75.26,25780.0,75.26,75.28,75.19,75.26,25780.0
2024-05-23 11:10:00,75.25,75.29,75.22,75.27,32502.0,75.25,75.29,75.22,75.27,32502.0
2024-05-23 11:15:00,75.28,75.31,75.24,75.29,23361.0,75.28,75.31,75.24,75.29,23361.0
2024-05-23 11:20:00,75.29,75.3,75.22,75.29,21731.0,75.29,75.3,75.22,75.29,21731.0
2024-05-23 11:25:00,75.29,75.3,75.21,75.26,26370.0,75.29,75.3,75.21,75.26,26370.0
2024-05-23 11:30:00,75.27,75.35,75.25,75.33,70925.0,75.27,75.35,75.25,75.33,70925.0
2024-05-23 11:35:00,75.34,75.49,75.33,75.48,43451.0,75.34,75.49,75.33,75.48,43451.0
2024-05-23 11:40:00,75.48,75.49,75.42,75.45,16907.0,75.48,75.49,75.42,75.45,16907.0
2024-05-23 11:45:00,75.45,75.52,75.41,75.41,46887.0,75.45,75.52,75.41,75.41,46887.0
2024-05-23 11:50:00,75.42,75.47,75.41,75.44,53949.0,75.42,75.47,75.41,75.44,53949.0
2024-05-23 11:55:00,75.43,75.5,75.42,75.42,12807.0,75.43,75.5,75.42,75.42,12807.0
2024-05-23 12:00:00,75.42,75.44,75.35,75.37,23436.0,75.42,75.44,75.35,75.37,23436.0
2024-05-23 12:05:00,75.36,75.38,75.32,75.34,15566.0,75.36,75.38,75.32,75.34,15566.0
2024-05-23 12:10:00,75.34,75.34,75.28,75.29,13745.0,75.34,75.34,75.28,75.29,13745.0
2024-05-23 12:15:00,75.29,75.31,75.25,75.27,19302.0,75.29,75.31,75.25,75.27,19302.0
2024-05-23 12:20:00,75.28,75.36,75.26,75.31,36377.0,75.28,75.36,75.26,75.31,36377.0
2024-05-23 12:25:00,75.31,75.38,75.28,75.31,13782.0,75.31,75.38,75.28,75.31,13782.0
2024-05-23 12:30:00,75.3,75.42,75.3,75.35,68786.0,75.3,75.42,75.3,75.35,68786.0
2024-05-23 12:35:00,75.35,75.36,75.25,75.26,17944.0,75.35,75.36,75.25,75.26,17944.0
2024-05-23 12:40:00,75.26,75.28,75.19,75.2,15285.0,75.26,75.28,75.19,75.2,15285.0
2024-05-23 12:45:00,75.2,75.21,75.12,75.14,13187.0,75.2,75.21,75.12,75.14,13187.0
2024-05-23 12:50:00,75.14,75.16,75.1,75.12,15994.0,75.14,75.16,75.1,75.12,15994.0
2024-05-23 12:55:00,75.11,75.15,75.09,75.09,22647.0,75.11,75.15,75.09,75.09,22647.0
2024-05-23 13:00:00,75.1,75.12,75.08,75.09,29386.0,75.1,75.12,75.08,75.09,29386.0
2024-05-23 13:05:00,75.09,75.15,75.09,75.15,45667.0,75.09,75.15,75.09,75.15,45667.0
2024-05-23 13:10:00,75.14,75.16,75.09,75.14,15173.0,75.14,75.16,75.09,75.14,15173.0
2024-05-23 13:15:00,75.15,75.17,75.07,75.07,16201.0,75.15,75.17,75.07,75.07,16201.0
2024-05-23 13:20:00,75.07,75.07,75.01,75.06,21702.0,75.07,75.07,75.01,75.06,21702.0
2024-05-23 13:25:00,75.06,75.07,74.9,74.94,60967.0,75.06,75.07,74.9,74.94,60967.0
2024-05-23 13:30:00,74.94,74.95,74.85,74.87,14445.0,74.94,74.95,74.85,74.87,14445.0
2024-05-23 13:35:00,74.87,74.87,74.74,74.75,23694.0,74.87,74.87,74.74,74.75,23694.0
2024-05-23 13:40:00,74.77,74.84,74.72,74.76,29112.0,74.77,74.84,74.72,74.76,29112.0
2024-05-23 13:45:00,74.76,74.82,74.75,74.81,16594.0,74.76,74.82,74.75,74.81,16594.0
2024-05-23 13:50:00,74.81,74.86,74.77,74.78,21472.0,74.81,74.86,74.77,74.78,21472.0
2024-05-23 13:55:00,74.76,74.79,74.72,74.77,18297.0,74.76,74.79,74.72,74.77,18297.0
2024-05-23 14:00:00,74.77,74.81,74.71,74.72,20055.0,74.77,74.81,74.71,74.72,20055.0
2024-05-23 14:05:00,74.73,74.79,74.71,74.76,20354.0,74.73,74.79,74.71,74.76,20354.0
2024-05-23 14:10:00,74.77,74.78,74.68,74.74,23250.0,74.77,74.78,74.68,74.74,23250.0
2024-05-23 14:15:00,74.74,74.75,74.6,74.6,27624.0,74.74,74.75,74.6,74.6,27624.0
2024-05-23 14:20:00,74.59,74.68,74.59,74.66,18695.0,74.59,74.68,74.59,74.66,18695.0
2024-05-23 14:25:00,74.65,74.71,74.63,74.64,22292.0,74.65,74.71,74.63,74.64,22292.0
2024-05-23 14:30:00,74.63,74.67,74.6,74.65,15686.0,74.63,74.67,74.6,74.65,15686.0
2024-05-23 14:35:00,74.66,74.69,74.56,74.66,25408.0,74.66,74.69,74.56,74.66,25408.0
2024-05-23 14:40:00,74.65,74.66,74.54,74.56,14883.0,74.65,74.66,74.54,74.56,14883.0
2024-05-23 14:45:00,74.55,74.59,74.51,74.56,19507.0,74.55,74.59,74.51,74.56,19507.0
2024-05-23 14:50:00,74.56,74.57,74.46,74.51,22946.0,74.56,74.57,74.46,74.51,22946.0
2024-05-23 14:55:00,74.51,74.59,74.51,74.52,17585.0,74.51,74.59,74.51,74.52,17585.0
2024-05-23 15:00:00,74.52,74.59,74.5,74.5,19253.0,74.52,74.59,74.5,74.5,19253.0
2024-05-23 15:05:00,74.51,74.57,74.5,74.57,28513.0,74.51,74.57,74.5,74.57,28513.0
2024-05-23 15:10:00,74.57,74.61,74.52,74.6,51817.0,74.57,74.61,74.52,74.6,51817.0
2024-05-23 15:15:00,74.6,74.73,74.59,74.72,28413.0,74.6,74.73,74.59,74.72,28413.0
2024-05-23 15:20:00,74.74,74.78,74.62,74.63,26076.0,74.74,74.78,74.62,74.63,26076.0
2024-05-23 15:25:00,74.63,74.63,74.54,74.56,51546.0,74.63,74.63,74.54,74.56,51546.0
2024-05-23 15:30:00,74.56,74.59,74.49,74.51,108912.0,74.56,74.59,74.49,74.51,108912.0
2024-05-23 15:35:00,74.52,74.53,74.45,74.46,53771.0,74.52,74.53,74.45,74.46,53771.0
2024-05-23 15:40:00,74.47,74.47,74.35,74.43,64118.0,74.47,74.47,74.35,74.43,64118.0
2024-05-23 15:45:00,74.42,74.44,74.33,74.43,96187.0,74.42,74.44,74.33,74.43,96187.0
2024-05-23 15:50:00,74.43,74.46,74.3,74.45,200323.0,74.43,74.46,74.3,74.45,200323.0
2024-05-23 15:55:00,74.44,74.44,74.29,74.4,406387.0,74.44,74.44,74.29,74.4,406387.0
2024-05-24 09:30:00,74.54,75.48,74.54,75.4,182076.0,74.54,75.48,74.54,75.4,182076.0
2024-05-24 09:35:00,75.4,75.55,75.31,75.36,171666.0,75.4,75.55,75.31,75.36,171666.0
2024-05-24 09:40:00,75.34,75.42,75.2,75.37,99950.0,75.34,75.42,75.2,75.37,99950.0
2024-05-24 09:45:00,75.38,75.51,75.28,75.31,141662.0,75.38,75.51,75.28,75.31,141662.0
2024-05-24 09:50:00,75.31,75.53,75.29,75.45,52350.0,75.31,75.53,75.29,75.45,52350.0
2024-05-24 09:55:00,75.45,75.59,75.43,75.51,95777.0,75.45,75.59,75.43,75.51,95777.0
2024-05-24 10:00:00,75.52,75.71,75.51,75.67,117938.0,75.52,75.71,75.51,75.67,117938.0
2024-05-24 10:05:00,75.67,75.85,75.61,75.69,88392.0,75.67,75.85,75.61,75.69,88392.0
2024-05-24 10:10:00,75.68,75.74,75.58,75.58,72423.0,75.68,75.74,75.58,75.58,72423.0
2024-05-24 10:15:00,75.59,75.89,75.58,75.73,77373.0,75.59,75.89,75.58,75.73,77373.0
2024-05-24 10:20:00,75.72,75.77,75.69,75.7,49582.0,75.72,75.77,75.69,75.7,49582.0
2024-05-24 10:25:00,75.7,75.9,75.69,75.88,64767.0,75.7,75.9,75.69,75.88,64767.0
2024-05-24 10:30:00,75.88,75.9,75.74,75.8,65165.0,75.88,75.9,75.74,75.8,65165.0
2024-05-24 10:35:00,75.79,75.93,75.75,75.91,50654.0,75.79,75.93,75.75,75.91,50654.0
2024-05-24 10:40:00,75.9,75.92,75.86,75.86,35886.0,75.9,75.92,75.86,75.86,35886.0
2024-05-24 10:45:00,75.87,76.01,75.86,76.01,44729.0,75.87,76.01,75.86,76.01,44729.0
2024-05-24 10:50:00,76.01,76.06,75.95,75.97,35330.0,76.01,76.06,75.95,75.97,35330.0
2024-05-24 10:55:00,75.97,75.99,75.9,75.97,40346.0,75.97,75.99,75.9,75.97,40346.0
2024-05-24 11:00:00,75.97,76.01,75.9,76.01,37549.0,75.97,76.01,75.9,76.01,37549.0
2024-05-24 11:05:00,76.01,76.04,75.94,76.0,32644.0,76.01,76.04,75.94,76.0,32644.0
2024-05-24 11:10:00,76.01,76.07,75.95,76.06,26920.0,76.01,76.07,75.95,76.06,26920.0
2024-05-24 11:15:00,76.07,76.13,75.98,76.0,33462.0,76.07,76.13,75.98,76.0,33462.0
2024-05-24 11:20:00,76.01,76.03,75.95,75.98,35520.0,76.01,76.03,75.95,75.98,35520.0
2024-05-24 11:25:00,75.98,76.0,75.9,75.99,31065.0,75.98,76.0,75.9,75.99,31065.0
2024-05-24 11:30:00,75.99,76.04,75.95,75.98,26165.0,75.99,76.04,75.95,75.98,26165.0
2024-05-24 11:35:00,75.97,75.97,75.74,75.75,21956.0,75.97,75.97,75.74,75.75,21956.0
2024-05-24 11:40:00,75.75,75.77,75.67,75.68,21523.0,75.75,75.77,75.67,75.68,21523.0
2024-05-24 11:45:00,75.67,75.67,75.59,75.65,17424.0,75.67,75.67,75.59,75.65,17424.0
2024-05-24 11:50:00,75.64,75.67,75.62,75.66,22780.0,75.64,75.67,75.62,75.66,22780.0
2024-05-24 11:55:00,75.66,75.69,75.62,75.65,15037.0,75.66,75.69,75.62,75.65,15037.0
2024-05-24 12:00:00,75.65,75.68,75.58,75.6,20298.0,75.65,75.68,75.58,75.6,20298.0
2024-05-24 12:05:00,75.59,75.62,75.55,75.57,20473.0,75.59,75.62,75.55,75.57,20473.0
2024-05-24 12:10:00,75.56,75.62,75.55,75.61,15901.0,75.56,75.62,75.55,75.61,15901.0
2024-05-24 12:15:00,75.61,75.67,75.59,75.66,31518.0,75.61,75.67,75.59,75.66,31518.0
2024-05-24 12:20:00,75.66,75.7,75.62,75.65,65134.0,75.66,75.7,75.62,75.65,65134.0
2024-05-24 12:25:00,75.65,75.69,75.61,75.63,13566.0,75.65,75.69,75.61,75.63,13566.0
2024-05-24 12:30:00,75.63,75.67,75.58,75.59,21974.0,75.63,75.67,75.58,75.59,21974.0
2024-05-24 12:35:00,75.59,75.6,75.55,75.58,14053.0,75.59,75.6,75.55,75.58,14053.0
2024-05-24 12:40:00,75.57,75.72,75.56,75.71,38711.0,75.57,75.72,75.56,75.71,38711.0
2024-05-24 12:45:00,75.71,75.73,75.67,75.69,23508.0,75.71,75.73,75.67,75.69,23508.0
2024-05-24 12:50:00,75.69,75.81,75.67,75.81,20266.0,75.69,75.81,75.67,75.81,20266.0
2024-05-24 12:55:00,75.81,75.82,75.72,75.73,15022.0,75.81,75.82,75.72,75.73,15022.0
2024-05-24 13:00:00,75.75,75.8,75.74,75.76,15998.0,75.75,75.8,75.74,75.76,15998.0
2024-05-24 13:05:00,75.75,75.78,75.74,75.76,10529.0,75.75,75.78,75.74,75.76,10529.0
2024-05-24 13:10:00,75.76,75.84,75.75,75.83,6739.0,75.76,75.84,75.75,75.83,6739.0
2024-05-24 13:15:00,75.83,75.83,75.79,75.83,15393.0,75.83,75.83,75.79,75.83,15393.0
2024-05-24 13:20:00,75.81,75.88,75.81,75.88,18698.0,75.81,75.88,75.81,75.88,18698.0
2024-05-24 13:25:00,75.89,75.9,75.83,75.84,13372.0,75.89,75.9,75.83,75.84,13372.0
2024-05-24 13:30:00,75.84,75.85,75.8,75.84,17316.0,75.84,75.85,75.8,75.84,17316.0
2024-05-24 13:35:00,75.84,75.87,75.83,75.85,29258.0,75.84,75.87,75.83,75.85,29258.0
2024-05-24 13:40:00,75.86,75.86,75.82,75.86,8982.0,75.86,75.86,75.82,75.86,8982.0
2024-05-24 13:45:00,75.87,75.87,75.82,75.84,21440.0,75.87,75.87,75.82,75.84,21440.0
2024-05-24 13:50:00,75.84,75.86,75.83,75.85,6995.0,75.84,75.86,75.83,75.85,6995.0
2024-05-24 13:55:00,75.86,75.9,75.86,75.88,8457.0,75.86,75.9,75.86,75.88,8457.0
2024-05-24 14:00:00,75.88,75.96,75.88,75.96,13202.0,75.88,75.96,75.88,75.96,13202.0
2024-05-24 14:05:00,75.95,75.98,75.94,75.96,10989.0,75.95,75.98,75.94,75.96,10989.0
2024-05-24 14:10:00,75.97,75.97,75.88,75.88,29088.0,75.97,75.97,75.88,75.88,29088.0
2024-05-24 14:15:00,75.87,75.9,75.84,75.87,79174.0,75.87,75.9,75.84,75.87,79174.0
2024-05-24 14:20:00,75.86,75.87,75.82,75.85,15145.0,75.86,75.87,75.82,75.85,15145.0
2024-05-24 14:25:00,75.84,75.85,75.82,75.84,12701.0,75.84,75.85,75.82,75.84,12701.0
2024-05-24 14:30:00,75.84,75.88,75.82,75.82,21467.0,75.84,75.88,75.82,75.82,21467.0
2024-05-24 14:35:00,75.84,75.85,75.79,75.84,12453.0,75.84,75.85,75.79,75.84,12453.0
2024-05-24 14:40:00,75.84,75.87,75.82,75.84,11487.0,75.84,75.87,75.82,75.84,11487.0
2024-05-24 14:45:00,75.83,75.88,75.82,75.85,11323.0,75.83,75.88,75.82,75.85,11323.0
2024-05-24 14:50:00,75.85,75.88,75.82,75.83,19733.0,75.85,75.88,75.82,75.83,19733.0
2024-05-24 14:55:00,75.82,75.86,75.79,75.85,17694.0,75.82,75.86,75.79,75.85,17694.0
2024-05-24 15:00:00,75.86,75.87,75.73,75.74,15236.0,75.86,75.87,75.73,75.74,15236.0
2024-05-24 15:05:00,75.75,75.79,75.74,75.77,7551.0,75.75,75.79,75.74,75.77,7551.0
2024-05-24 15:10:00,75.77,75.81,75.76,75.8,10214.0,75.77,75.81,75.76,75.8,10214.0
2024-05-24 15:15:00,75.79,75.81,75.74,75.78,14409.0,75.79,75.81,75.74,75.78,14409.0
2024-05-24 15:20:00,75.76,75.77,75.72,75.77,10457.0,75.76,75.77,75.72,75.77,10457.0
2024-05-24 15:25:00,75.77,75.79,75.76,75.78,15989.0,75.77,75.79,75.76,75.78,15989.0
2024-05-24 15:30:00,75.77,75.83,75.76,75.8,32187.0,75.77,75.83,75.76,75.8,32187.0
2024-05-24 15:35:00,75.79,75.82,75.74,75.76,86803.0,75.79,75.82,75.74,75.76,86803.0
2024-05-24 15:40:00,75.75,75.78,75.63,75.66,35448.0,75.75,75.78,75.63,75.66,35448.0
2024-05-24 15:45:00,75.65,75.67,75.58,75.58,61847.0,75.65,75.67,75.58,75.58,61847.0
2024-05-24 15:50:00,75.58,75.67,75.58,75.66,49643.0,75.58,75.67,75.58,75.66,49643.0
2024-05-24 15:55:00,75.66,75.7,75.62,75.63,187655.0,75.66,75.7,75.62,75.63,187655.0
2024-05-28 09:30:00,75.59,75.82,75.4,75.63,180517.0,75.59,75.82,75.4,75.63,180517.0
2024-05-28 09:35:00,75.6,75.6,75.37,75.37,32812.0,75.6,75.6,75.37,75.37,32812.0
2024-05-28 09:40:00,75.39,75.45,75.29,75.29,47713.0,75.39,75.45,75.29,75.29,47713.0
2024-05-28 09:45:00,75.27,75.28,75.03,75.17,47484.0,75.27,75.28,75.03,75.17,47484.0
2024-05-28 09:50:00,75.17,75.23,75.02,75.08,47949.0,75.17,75.23,75.02,75.08,47949.0
2024-05-28 09:55:00,75.08,75.2,75.05,75.2,33891.0,75.08,75.2,75.05,75.2,33891.0
2024-05-28 10:00:00,75.22,75.27,75.17,75.21,25546.0,75.22,75.27,75.17,75.21,25546.0
2024-05-28 10:05:00,75.21,75.22,74.98,75.06,27184.0,75.21,75.22,74.98,75.06,27184.0
2024-05-28 10:10:00,75.04,75.06,74.91,74.97,29665.0,75.04,75.06,74.91,74.97,29665.0
2024-05-28 10:15:00,74.98,75.13,74.96,75.12,33759.0,74.98,75.13,74.96,75.12,33759.0
2024-05-28 10:20:00,75.12,75.22,75.1,75.14,34594.0,75.12,75.22,75.1,75.14,34594.0
2024-05-28 10:25:00,75.13,75.14,75.05,75.08,11760.0,75.13,75.14,75.05,75.08,11760.0
2024-05-28 10:30:00,75.07,75.08,74.99,75.01,25482.0,75.07,75.08,74.99,75.01,25482.0
2024-05-28 10:35:00,75.01,75.01,74.86,74.91,19222.0,75.01,75.01,74.86,74.91,19222.0
2024-05-28 10:40:00,74.88,74.97,74.86,74.91,17856.0,74.88,74.97,74.86,74.91,17856.0
2024-05-28 10:45:00,74.91,75.0,74.88,74.96,21150.0,74.91,75.0,74.88,74.96,21150.0
2024-05-28 10:50:00,74.95,75.0,74.93,74.98,15088.0,74.95,75.0,74.93,74.98,15088.0
2024-05-28 10:55:00,74.97,75.08,74.93,75.04,30217.0,74.97,75.08,74.93,75.04,30217.0
2024-05-28 11:00:00,75.05,75.09,74.98,75.04,15178.0,75.05,75.09,74.98,75.04,15178.0
2024-05-28 11:05:00,75.03,75.07,74.96,74.97,41750.0,75.03,75.07,74.96,74.97,41750.0
2024-05-28 11:10:00,74.98,75.04,74.97,75.03,13765.0,74.98,75.04,74.97,75.03,13765.0
2024-05-28 11:15:00,75.03,75.04,74.95,75.02,16617.0,75.03,75.04,74.95,75.02,16617.0
2024-05-28 11:20:00,75.02,75.07,75.02,75.06,10925.0,75.02,75.07,75.02,75.06,10925.0
2024-05-28 11:25:00,75.07,75.1,75.05,75.06,17167.0,75.07,75.1,75.05,75.06,17167.0
2024-05-28 11:30:00,75.04,75.05,74.92,74.92,15745.0,75.04,75.05,74.92,74.92,15745.0
2024-05-28 11:35:00,74.94,74.98,74.92,74.98,12461.0,74.94,74.98,74.92,74.98,12461.0
2024-05-28 11:40:00,74.98,75.11,74.97,75.07,14981.0,74.98,75.11,74.97,75.07,14981.0
2024-05-28 11:45:00,75.06,75.11,75.06,75.11,14128.0,75.06,75.11,75.06,75.11,14128.0
2024-05-28 11:50:00,75.1,75.14,75.08,75.12,13437.0,75.1,75.14,75.08,75.12,13437.0
2024-05-28 11:55:00,75.12,75.13,75.08,75.09,15486.0,75.12,75.13,75.08,75.09,15486.0
2024-05-28 12:00:00,75.11,75.2,75.1,75.18,11016.0,75.11,75.2,75.1,75.18,11016.0
2024-05-28 12:05:00,75.18,75.18,75.14,75.17,12351.0,75.18,75.18,75.14,75.17,12351.0
2024-05-28 12:10:00,75.18,75.21,75.15,75.17,7671.0,75.18,75.21,75.15,75.17,7671.0
2024-05-28 12:15:00,75.17,75.2,75.16,75.18,8579.0,75.17,75.2,75.16,75.18,8579.0
2024-05-28 12:20:00,75.17,75.28,75.16,75.25,8074.0,75.17,75.28,75.16,75.25,8074.0
2024-05-28 12:25:00,75.24,75.28,75.22,75.26,13488.0,75.24,75.28,75.22,75.26,13488.0
2024-05-28 12:30:00,75.27,75.28,75.22,75.22,11934.0,75.27,75.28,75.22,75.22,11934.0
2024-05-28 12:35:00,75.23,75.26,75.2,75.22,11878.0,75.23,75.26,75.2,75.22,11878.0
2024-05-28 12:40:00,75.22,75.25,75.13,75.13,26393.0,75.22,75.25,75.13,75.13,26393.0
2024-05-28 12:45:00,75.14,75.16,75.07,75.09,21789.0,75.14,75.16,75.07,75.09,21789.0
2024-05-28 12:50:00,75.09,75.12,75.07,75.08,9659.0,75.09,75.12,75.07,75.08,9659.0
2024-05-28 12:55:00,75.08,75.1,75.02,75.03,9533.0,75.08,75.1,75.02,75.03,9533.0
2024-05-28 13:00:00,75.02,75.04,74.95,74.98,11702.0,75.02,75.04,74.95,74.98,11702.0
2024-05-28 13:05:00,74.99,75.08,74.98,75.08,22603.0,74.99,75.08,74.98,75.08,22603.0
2024-05-28 13:10:00,75.08,75.1,75.06,75.09,25571.0,75.08,75.1,75.06,75.09,25571.0
2024-05-28 13:15:00,75.09,75.13,75.07,75.11,15226.0,75.09,75.13,75.07,75.11,15226.0
2024-05-28 13:20:00,75.11,75.11,75.06,75.1,15454.0,75.11,75.11,75.06,75.1,15454.0
2024-05-28 13:25:00,75.09,75.1,75.06,75.06,11693.0,75.09,75.1,75.06,75.06,11693.0
2024-05-28 13:30:00,75.06,75.12,75.04,75.09,18340.0,75.06,75.12,75.04,75.09,18340.0
2024-05-28 13:35:00,75.09,75.1,75.03,75.09,42817.0,75.09,75.1,75.03,75.09,42817.0
2024-05-28 13:40:00,75.09,75.09,75.02,75.07,48643.0,75.09,75.09,75.02,75.07,48643.0
2024-05-28 13:45:00,75.07,75.09,75.0,75.03,43121.0,75.07,75.09,75.0,75.03,43121.0
2024-05-28 13:50:00,75.03,75.07,74.99,75.05,36586.0,75.03,75.07,74.99,75.05,36586.0
2024-05-28 13:55:00,75.05,75.1,75.05,75.08,13325.0,75.05,75.1,75.05,75.08,13325.0
2024-05-28 14:00:00,75.07,75.14,75.05,75.14,13934.0,75.07,75.14,75.05,75.14,13934.0
2024-05-28 14:05:00,75.15,75.16,75.11,75.14,14105.0,75.15,75.16,75.11,75.14,14105.0
2024-05-28 14:10:00,75.15,75.18,75.12,75.17,14102.0,75.15,75.18,75.12,75.17,14102.0
2024-05-28 14:15:00,75.17,75.22,75.16,75.22,21613.0,75.17,75.22,75.16,75.22,21613.0
2024-05-28 14:20:00,75.21,75.21,75.09,75.1,22361.0,75.21,75.21,75.09,75.1,22361.0
2024-05-28 14:25:00,75.09,75.09,75.02,75.05,33072.0,75.09,75.09,75.02,75.05,33072.0
2024-05-28 14:30:00,75.05,75.06,74.97,74.98,29607.0,75.05,75.06,74.97,74.98,29607.0
2024-05-28 14:35:00,74.98,74.98,74.87,74.89,29283.0,74.98,74.98,74.87,74.89,29283.0
2024-05-28 14:40:00,74.89,74.96,74.89,74.94,28005.0,74.89,74.96,74.89,74.94,28005.0
2024-05-28 14:45:00,74.94,74.95,74.92,74.95,19206.0,74.94,74.95,74.92,74.95,19206.0
2024-05-28 14:50:00,74.94,74.99,74.93,74.95,24919.0,74.94,74.99,74.93,74.95,24919.0
2024-05-28 14:55:00,74.95,75.0,74.94,74.95,25346.0,74.95,75.0,74.94,74.95,25346.0
2024-05-28 15:00:00,74.95,74.97,74.9,74.91,27917.0,74.95,74.97,74.9,74.91,27917.0
2024-05-28 15:05:00,74.91,74.98,74.9,74.97,30315.0,74.91,74.98,74.9,74.97,30315.0
2024-05-28 15:10:00,74.98,75.01,74.93,74.95,28515.0,74.98,75.01,74.93,74.95,28515.0
2024-05-28 15:15:00,74.95,75.04,74.93,75.03,31435.0,74.95,75.04,74.93,75.03,31435.0
2024-05-28 15:20:00,75.03,75.07,75.02,75.05,35430.0,75.03,75.07,75.02,75.05,35430.0
2024-05-28 15:25:00,75.06,75.1,75.03,75.03,33091.0,75.06,75.1,75.03,75.03,33091.0
2024-05-28 15:30:00,75.05,75.17,75.04,75.16,47987.0,75.05,75.17,75.04,75.16,47987.0
2024-05-28 15:35:00,75.15,75.18,75.1,75.16,55968.0,75.15,75.18,75.1,75.16,55968.0
2024-05-28 15:40:00,75.16,75.16,75.09,75.12,69777.0,75.16,75.16,75.09,75.12,69777.0
2024-05-28 15:45:00,75.11,75.15,75.08,75.12,64981.0,75.11,75.15,75.08,75.12,64981.0
2024-05-28 15:50:00,75.12,75.31,75.11,75.2,98741.0,75.12,75.31,75.11,75.2,98741.0
2024-05-28 15:55:00,75.21,75.26,75.12,75.17,331154.0,75.21,75.26,75.12,75.17,331154.0
2024-05-29 09:30:00,74.78,75.3,74.78,75.24,136214.0,74.78,75.3,74.78,75.24,136214.0
2024-05-29 09:35:00,75.26,75.35,75.18,75.25,39450.0,75.26,75.35,75.18,75.25,39450.0
2024-05-29 09:40:00,75.24,75.25,75.11,75.22,32732.0,75.24,75.25,75.11,75.22,32732.0
2024-05-29 09:45:00,75.21,75.23,75.02,75.16,53621.0,75.21,75.23,75.02,75.16,53621.0
2024-05-29 09:50:00,75.18,75.2,75.01,75.06,48593.0,75.18,75.2,75.01,75.06,48593.0
2024-05-29 09:55:00,75.06,75.21,75.03,75.18,80041.0,75.06,75.21,75.03,75.18,80041.0
2024-05-29 10:00:00,75.14,75.19,75.02,75.12,33041.0,75.14,75.19,75.02,75.12,33041.0
2024-05-29 10:05:00,75.13,75.15,75.05,75.11,15668.0,75.13,75.15,75.05,75.11,15668.0
2024-05-29 10:10:00,75.12,75.21,75.08,75.21,33346.0,75.12,75.21,75.08,75.21,33346.0
2024-05-29 10:15:00,75.22,75.23,75.01,75.04,128762.0,75.22,75.23,75.01,75.04,128762.0
2024-05-29 10:20:00,75.04,75.17,74.99,75.15,31787.0,75.04,75.17,74.99,75.15,31787.0
2024-05-29 10:25:00,75.15,75.22,75.13,75.16,84791.0,75.15,75.22,75.13,75.16,84791.0
2024-05-29 10:30:00,75.15,75.34,75.15,75.21,110429.0,75.15,75.34,75.15,75.21,110429.0
2024-05-29 10:35:00,75.21,75.29,75.18,75.27,27464.0,75.21,75.29,75.18,75.27,27464.0
2024-05-29 10:40:00,75.27,75.31,75.24,75.28,16661.0,75.27,75.31,75.24,75.28,16661.0
2024-05-29 10:45:00,75.28,75.38,75.27,75.34,62780.0,75.28,75.38,75.27,75.34,62780.0
2024-05-29 10:50:00,75.36,75.36,75.28,75.3,15532.0,75.36,75.36,75.28,75.3,15532.0
2024-05-29 10:55:00,75.3,75.32,75.27,75.31,27197.0,75.3,75.32,75.27,75.31,27197.0
2024-05-29 11:00:00,75.31,75.32,75.22,75.23,9544.0,75.31,75.32,75.22,75.23,9544.0
2024-05-29 11:05:00,75.23,75.25,75.16,75.17,9916.0,75.23,75.25,75.16,75.17,9916.0
2024-05-29 11:10:00,75.17,75.19,75.14,75.16,15439.0,75.17,75.19,75.14,75.16,15439.0
2024-05-29 11:15:00,75.18,75.2,75.15,75.2,10181.0,75.18,75.2,75.15,75.2,10181.0
2024-05-29 11:20:00,75.2,75.25,75.18,75.25,17162.0,75.2,75.25,75.18,75.25,17162.0
2024-05-29 11:25:00,75.25,75.31,75.23,75.27,23724.0,75.25,75.31,75.23,75.27,23724.0
2024-05-29 11:30:00,75.27,75.27,75.2,75.21,9904.0,75.27,75.27,75.2,75.21,9904.0
2024-05-29 11:35:00,75.21,75.25,75.2,75.23,10383.0,75.21,75.25,75.2,75.23,10383.0
2024-05-29 11:40:00,75.23,75.23,75.13,75.15,12730.0,75.23,75.23,75.13,75.15,12730.0
2024-05-29 11:45:00,75.15,75.15,75.11,75.12,10793.0,75.15,75.15,75.11,75.12,10793.0
2024-05-29 11:50:00,75.12,75.12,75.02,75.04,11065.0,75.12,75.12,75.02,75.04,11065.0
2024-05-29 11:55:00,75.04,75.06,75.02,75.05,7566.0,75.04,75.06,75.02,75.05,7566.0
2024-05-29 12:00:00,75.05,75.05,74.97,74.98,13527.0,75.05,75.05,74.97,74.98,13527.0
2024-05-29 12:05:00,74.97,74.97,74.91,74.92,22910.0,74.97,74.97,74.91,74.92,22910.0
2024-05-29 12:10:00,74.91,74.99,74.88,74.94,10612.0,74.91,74.99,74.88,74.94,10612.0
2024-05-29 12:15:00,74.94,75.0,74.93,74.98,8945.0,74.94,75.0,74.93,74.98,8945.0
2024-05-29 12:20:00,74.98,75.02,74.97,75.02,9403.0,74.98,75.02,74.97,75.02,9403.0
2024-05-29 12:25:00,75.02,75.09,75.01,75.08,14454.0,75.02,75.09,75.01,75.08,14454.0
2024-05-29 12:30:00,75.07,75.08,75.03,75.03,11771.0,75.07,75.08,75.03,75.03,11771.0
2024-05-29 12:35:00,75.03,75.09,75.03,75.06,19107.0,75.03,75.09,75.03,75.06,19107.0
2024-05-29 12:40:00,75.07,75.12,75.06,75.08,13384.0,75.07,75.12,75.06,75.08,13384.0
2024-05-29 12:45:00,75.08,75.11,75.05,75.09,12019.0,75.08,75.11,75.05,75.09,12019.0
2024-05-29 12:50:00,75.08,75.1,75.05,75.06,14533.0,75.08,75.1,75.05,75.06,14533.0
2024-05-29 12:55:00,75.06,75.1,75.03,75.04,8927.0,75.06,75.1,75.03,75.04,8927.0
2024-05-29 13:00:00,75.03,75.04,74.98,75.03,17233.0,75.03,75.04,74.98,75.03,17233.0
2024-05-29 13:05:00,75.03,75.06,75.02,75.03,18037.0,75.03,75.06,75.02,75.03,18037.0
2024-05-29 13:10:00,75.03,75.05,75.0,75.03,14929.0,75.03,75.05,75.0,75.03,14929.0
2024-05-29 13:15:00,75.03,75.03,74.97,74.98,15041.0,75.03,75.03,74.97,74.98,15041.0
2024-05-29 13:20:00,74.98,75.01,74.96,74.98,21876.0,74.98,75.01,74.96,74.98,21876.0
2024-05-29 13:25:00,74.99,75.05,74.97,75.04,21860.0,74.99,75.05,74.97,75.04,21860.0
2024-05-29 13:30:00,75.04,75.06,74.98,74.98,12256.0,75.04,75.06,74.98,74.98,12256.0
2024-05-29 13:35:00,74.99,75.03,74.98,75.01,14421.0,74.99,75.03,74.98,75.01,14421.0
2024-05-29 13:40:00,75.01,75.03,74.97,75.02,15465.0,75.01,75.03,74.97,75.02,15465.0
2024-05-29 13:45:00,75.02,75.06,75.01,75.04,7419.0,75.02,75.06,75.01,75.04,7419.0
2024-05-29 13:50:00,75.03,75.1,75.01,75.09,10546.0,75.03,75.1,75.01,75.09,10546.0
2024-05-29 13:55:00,75.09,75.1,75.06,75.08,13314.0,75.09,75.1,75.06,75.08,13314.0
2024-05-29 14:00:00,75.08,75.12,75.06,75.09,14401.0,75.08,75.12,75.06,75.09,14401.0
2024-05-29 14:05:00,75.1,75.1,74.99,75.03,15335.0,75.1,75.1,74.99,75.03,15335.0
2024-05-29 14:10:00,75.02,75.02,74.97,75.01,14341.0,75.02,75.02,74.97,75.01,14341.0
2024-05-29 14:15:00,75.01,75.04,74.98,75.03,18336.0,75.01,75.04,74.98,75.03,18336.0
2024-05-29 14:20:00,75.03,75.04,75.0,75.02,19902.0,75.03,75.04,75.0,75.02,19902.0
2024-05-29 14:25:00,75.03,75.04,74.98,74.99,13299.0,75.03,75.04,74.98,74.99,13299.0
2024-05-29 14:30:00,74.99,74.99,74.96,74.97,20138.0,74.99,74.99,74.96,74.97,20138.0
2024-05-29 14:35:00,74.97,74.98,74.9,74.92,11696.0,74.97,74.98,74.9,74.92,11696.0
2024-05-29 14:40:00,74.92,74.98,74.91,74.98,12784.0,74.92,74.98,74.91,74.98,12784.0
2024-05-29 14:45:00,74.98,74.98,74.9,74.94,12152.0,74.98,74.98,74.9,74.94,12152.0
2024-05-29 14:50:00,74.94,74.95,74.93,74.94,14157.0,74.94,74.95,74.93,74.94,14157.0
2024-05-29 14:55:00,74.93,74.94,74.88,74.89,16806.0,74.93,74.94,74.88,74.89,16806.0
2024-05-29 15:00:00,74.89,74.98,74.88,74.97,24479.0,74.89,74.98,74.88,74.97,24479.0
2024-05-29 15:05:00,74.97,74.98,74.93,74.94,11904.0,74.97,74.98,74.93,74.94,11904.0
2024-05-29 15:10:00,74.94,75.0,74.93,74.99,23620.0,74.94,75.0,74.93,74.99,23620.0
2024-05-29 15:15:00,74.98,75.01,74.98,75.0,12120.0,74.98,75.01,74.98,75.0,12120.0
2024-05-29 15:20:00,75.0,75.03,74.97,74.98,30581.0,75.0,75.03,74.97,74.98,30581.0
2024-05-29 15:25:00,74.98,75.02,74.97,74.97,30557.0,74.98,75.02,74.97,74.97,30557.0
2024-05-29 15:30:00,74.98,74.99,74.95,74.97,18215.0,74.98,74.99,74.95,74.97,18215.0
2024-05-29 15:35:00,74.96,74.98,74.92,74.96,19846.0,74.96,74.98,74.92,74.96,19846.0
2024-05-29 15:40:00,74.95,75.01,74.92,74.94,41648.0,74.95,75.01,74.92,74.94,41648.0
2024-05-29 15:45:00,74.94,74.98,74.89,74.95,52528.0,74.94,74.98,74.89,74.95,52528.0
2024-05-29 15:50:00,74.95,75.0,74.88,74.91,127019.0,74.95,75.0,74.88,74.91,127019.0
2024-05-29 15:55:00,74.91,74.97,74.85,74.97,609833.0,74.91,74.97,74.85,74.97,609833.0
2024-05-30 09:30:00,75.11,75.41,74.62,75.29,82243.0,75.11,75.41,74.62,75.29,82243.0
2024-05-30 09:35:00,75.31,75.49,75.19,75.45,17504.0,75.31,75.49,75.19,75.45,17504.0
2024-05-30 09:40:00,75.45,75.48,75.21,75.27,18555.0,75.45,75.48,75.21,75.27,18555.0
2024-05-30 09:45:00,75.18,75.25,75.1,75.12,18579.0,75.18,75.25,75.1,75.12,18579.0
2024-05-30 09:50:00,75.12,75.35,75.09,75.3,21935.0,75.12,75.35,75.09,75.3,21935.0
2024-05-30 09:55:00,75.26,75.32,75.22,75.31,15944.0,75.26,75.32,75.22,75.31,15944.0
2024-05-30 10:00:00,75.32,75.33,75.21,75.25,32383.0,75.32,75.33,75.21,75.25,32383.0
2024-05-30 10:05:00,75.25,75.33,75.21,75.23,57131.0,75.25,75.33,75.21,75.23,57131.0
2024-05-30 10:10:00,75.22,75.28,75.16,75.17,16352.0,75.22,75.28,75.16,75.17,16352.0
2024-05-30 10:15:00,75.19,75.29,75.17,75.28,12546.0,75.19,75.29,75.17,75.28,12546.0
2024-05-30 10:20:00,75.28,75.4,75.27,75.37,31820.0,75.28,75.4,75.27,75.37,31820.0
2024-05-30 10:25:00,75.37,75.39,75.26,75.39,59116.0,75.37,75.39,75.26,75.39,59116.0
2024-05-30 10:30:00,75.39,75.5,75.38,75.41,74448.0,75.39,75.5,75.38,75.41,74448.0
2024-05-30 10:35:00,75.4,75.43,75.34,75.37,57167.0,75.4,75.43,75.34,75.37,57167.0
2024-05-30 10:40:00,75.37,75.47,75.32,75.46,22752.0,75.37,75.47,75.32,75.46,22752.0
2024-05-30 10:45:00,75.45,75.46,75.32,75.36,35134.0,75.45,75.46,75.32,75.36,35134.0
2024-05-30 10:50:00,75.36,75.43,75.36,75.42,15350.0,75.36,75.43,75.36,75.42,15350.0
2024-05-30 10:55:00,75.41,75.44,75.38,75.44,17132.0,75.41,75.44,75.38,75.44,17132.0
2024-05-30 11:00:00,75.44,75.44,75.39,75.4,25866.0,75.44,75.44,75.39,75.4,25866.0
2024-05-30 11:05:00,75.4,75.47,75.39,75.43,16877.0,75.4,75.47,75.39,75.43,16877.0
2024-05-30 11:10:00,75.45,75.45,75.39,75.42,17308.0,75.45,75.45,75.39,75.42,17308.0
2024-05-30 11:15:00,75.4,75.46,75.38,75.46,15171.0,75.4,75.46,75.38,75.46,15171.0
2024-05-30 11:20:00,75.47,75.48,75.35,75.37,22968.0,75.47,75.48,75.35,75.37,22968.0
2024-05-30 11:25:00,75.38,75.42,75.36,75.42,13316.0,75.38,75.42,75.36,75.42,13316.0
2024-05-30 11:30:00,75.42,75.44,75.37,75.41,24655.0,75.42,75.44,75.37,75.41,24655.0
2024-05-30 11:35:00,75.4,75.42,75.28,75.28,23077.0,75.4,75.42,75.28,75.28,23077.0
2024-05-30 11:40:00,75.3,75.31,75.24,75.24,13320.0,75.3,75.31,75.24,75.24,13320.0
2024-05-30 11:45:00,75.23,75.29,75.23,75.28,12934.0,75.23,75.29,75.23,75.28,12934.0
2024-05-30 11:50:00,75.28,75.28,75.2,75.2,15330.0,75.28,75.28,75.2,75.2,15330.0
2024-05-30 11:55:00,75.2,75.25,75.17,75.18,13206.0,75.2,75.25,75.17,75.18,13206.0
2024-05-30 12:00:00,75.19,75.2,75.15,75.18,15222.0,75.19,75.2,75.15,75.18,15222.0
2024-05-30 12:05:00,75.2,75.24,75.18,75.18,16429.0,75.2,75.24,75.18,75.18,16429.0
2024-05-30 12:10:00,75.18,75.2,75.14,75.17,18035.0,75.18,75.2,75.14,75.17,18035.0
2024-05-30 12:15:00,75.16,75.19,75.14,75.17,14912.0,75.16,75.19,75.14,75.17,14912.0
2024-05-30 12:20:00,75.17,75.23,75.14,75.19,17854.0,75.17,75.23,75.14,75.19,17854.0
2024-05-30 12:25:00,75.19,75.2,75.14,75.15,13579.0,75.19,75.2,75.14,75.15,13579.0
2024-05-30 12:30:00,75.14,75.19,75.12,75.18,11804.0,75.14,75.19,75.12,75.18,11804.0
2024-05-30 12:35:00,75.18,75.22,75.17,75.19,26771.0,75.18,75.22,75.17,75.19,26771.0
2024-05-30 12:40:00,75.19,75.22,75.15,75.22,26772.0,75.19,75.22,75.15,75.22,26772.0
2024-05-30 12:45:00,75.22,75.28,75.22,75.26,16785.0,75.22,75.28,75.22,75.26,16785.0
2024-05-30 12:50:00,75.26,75.31,75.2,75.28,23389.0,75.26,75.31,75.2,75.28,23389.0
2024-05-30 12:55:00,75.28,75.31,75.28,75.31,8252.0,75.28,75.31,75.28,75.31,8252.0
2024-05-30 13:00:00,75.31,75.34,75.29,75.31,15740.0,75.31,75.34,75.29,75.31,15740.0
2024-05-30 13:05:00,75.32,75.37,75.31,75.34,13204.0,75.32,75.37,75.31,75.34,13204.0
2024-05-30 13:10:00,75.35,75.42,75.34,75.35,15034.0,75.35,75.42,75.34,75.35,15034.0
2024-05-30 13:15:00,75.34,75.38,75.33,75.34,13543.0,75.34,75.38,75.33,75.34,13543.0
2024-05-30 13:20:00,75.34,75.39,75.33,75.37,33122.0,75.34,75.39,75.33,75.37,33122.0
2024-05-30 13:25:00,75.38,75.42,75.34,75.34,28875.0,75.38,75.42,75.34,75.34,28875.0
2024-05-30 13:30:00,75.34,75.35,75.3,75.34,30270.0,75.34,75.35,75.3,75.34,30270.0
2024-05-30 13:35:00,75.34,75.39,75.33,75.36,18871.0,75.34,75.39,75.33,75.36,18871.0
2024-05-30 13:40:00,75.35,75.37,75.2,75.25,33112.0,75.35,75.37,75.2,75.25,33112.0
2024-05-30 13:45:00,75.25,75.34,75.25,75.32,11091.0,75.25,75.34,75.25,75.32,11091.0
2024-05-30 13:50:00,75.31,75.34,75.28,75.3,15984.0,75.31,75.34,75.28,75.3,15984.0
2024-05-30 13:55:00,75.29,75.33,75.28,75.33,16903.0,75.29,75.33,75.28,75.33,16903.0
2024-05-30 14:00:00,75.32,75.33,75.28,75.31,15426.0,75.32,75.33,75.28,75.31,15426.0
2024-05-30 14:05:00,75.29,75.31,75.28,75.28,15136.0,75.29,75.31,75.28,75.28,15136.0
2024-05-30 14:10:00,75.28,75.29,75.24,75.24,17967.0,75.28,75.29,75.24,75.24,17967.0
2024-05-30 14:15:00,75.23,75.25,75.16,75.24,14921.0,75.23,75.25,75.16,75.24,14921.0
2024-05-30 14:20:00,75.23,75.25,75.19,75.22,15779.0,75.23,75.25,75.19,75.22,15779.0
2024-05-30 14:25:00,75.2,75.23,75.16,75.17,17245.0,75.2,75.23,75.16,75.17,17245.0
2024-05-30 14:30:00,75.17,75.18,75.11,75.14,18979.0,75.17,75.18,75.11,75.14,18979.0
2024-05-30 14:35:00,75.14,75.15,75.09,75.13,30053.0,75.14,75.15,75.09,75.13,30053.0
2024-05-30 14:40:00,75.13,75.19,75.12,75.19,18915.0,75.13,75.19,75.12,75.19,18915.0
2024-05-30 14:45:00,75.19,75.21,75.14,75.17,25876.0,75.19,75.21,75.14,75.17,25876.0
2024-05-30 14:50:00,75.17,75.24,75.17,75.2,20234.0,75.17,75.24,75.17,75.2,20234.0
2024-05-30 14:55:00,75.2,75.24,75.19,75.2,21813.0,75.2,75.24,75.19,75.2,21813.0
2024-05-30 15:00:00,75.2,75.23,75.17,75.2,25846.0,75.2,75.23,75.17,75.2,25846.0
2024-05-30 15:05:00,75.2,75.22,75.18,75.22,25747.0,75.2,75.22,75.18,75.22,25747.0
2024-05-30 15:10:00,75.22,75.27,75.19,75.2,27148.0,75.22,75.27,75.19,75.2,27148.0
2024-05-30 15:15:00,75.2,75.21,75.16,75.17,27102.0,75.2,75.21,75.16,75.17,27102.0
2024-05-30 15:20:00,75.17,75.21,75.13,75.13,48842.0,75.17,75.21,75.13,75.13,48842.0
2024-05-30 15:25:00,75.14,75.18,75.12,75.14,34921.0,75.14,75.18,75.12,75.14,34921.0
2024-05-30 15:30:00,75.15,75.18,75.13,75.14,35017.0,75.15,75.18,75.13,75.14,35017.0
2024-05-30 15:35:00,75.15,75.15,75.05,75.08,45220.0,75.15,75.15,75.05,75.08,45220.0
2024-05-30 15:40:00,75.09,75.12,75.04,75.04,62644.0,75.09,75.12,75.04,75.04,62644.0
2024-05-30 15:45:00,75.03,75.04,74.97,74.99,126916.0,75.03,75.04,74.97,74.99,126916.0
2024-05-30 15:50:00,74.99,75.03,74.93,75.02,154419.0,74.99,75.03,74.93,75.02,154419.0
2024-05-30 15:55:00,75.02,75.02,74.97,74.99,498702.0,75.02,75.02,74.97,74.99,498702.0
2024-05-31 09:30:00,75.18,75.6,75.15,75.42,109281.0,75.18,75.6,75.15,75.42,109281.0
2024-05-31 09:35:00,75.43,75.53,75.29,75.36,46568.0,75.43,75.53,75.29,75.36,46568.0
2024-05-31 09:40:00,75.37,75.44,75.14,75.2,53502.0,75.37,75.44,75.14,75.2,53502.0
2024-05-31 09:45:00,75.2,75.34,75.15,75.26,160748.0,75.2,75.34,75.15,75.26,160748.0
2024-05-31 09:50:00,75.28,75.29,75.2,75.27,34291.0,75.28,75.29,75.2,75.27,34291.0
2024-05-31 09:55:00,75.28,75.28,75.2,75.21,34062.0,75.28,75.28,75.2,75.21,34062.0
2024-05-31 10:00:00,75.21,75.23,75.05,75.22,51226.0,75.21,75.23,75.05,75.22,51226.0
2024-05-31 10:05:00,75.22,75.25,75.06,75.09,20770.0,75.22,75.25,75.06,75.09,20770.0
2024-05-31 10:10:00,75.09,75.09,74.89,74.89,28696.0,75.09,75.09,74.89,74.89,28696.0
2024-05-31 10:15:00,74.87,74.91,74.82,74.86,34661.0,74.87,74.91,74.82,74.86,34661.0
2024-05-31 10:20:00,74.86,74.95,74.8,74.84,63404.0,74.86,74.95,74.8,74.84,63404.0
2024-05-31 10:25:00,74.85,74.94,74.79,74.8,109311.0,74.85,74.94,74.79,74.8,109311.0
2024-05-31 10:30:00,74.79,74.9,74.78,74.9,105519.0,74.79,74.9,74.78,74.9,105519.0
2024-05-31 10:35:00,74.89,74.91,74.83,74.91,20138.0,74.89,74.91,74.83,74.91,20138.0
2024-05-31 10:40:00,74.89,74.94,74.83,74.84,18278.0,74.89,74.94,74.83,74.84,18278.0
2024-05-31 10:45:00,74.87,74.95,74.86,74.9,16295.0,74.87,74.95,74.86,74.9,16295.0
2024-05-31 10:50:00,74.89,74.91,74.78,74.8,40560.0,74.89,74.91,74.78,74.8,40560.0
2024-05-31 10:55:00,74.8,74.88,74.74,74.78,31918.0,74.8,74.88,74.74,74.78,31918.0
2024-05-31 11:00:00,74.78,74.79,74.7,74.76,17826.0,74.78,74.79,74.7,74.76,17826.0
2024-05-31 11:05:00,74.76,74.81,74.76,74.79,24699.0,74.76,74.81,74.76,74.79,24699.0
2024-05-31 11:10:00,74.78,74.81,74.72,74.76,23774.0,74.78,74.81,74.72,74.76,23774.0
2024-05-31 11:15:00,74.77,74.78,74.58,74.62,38021.0,74.77,74.78,74.58,74.62,38021.0
2024-05-31 11:20:00,74.62,74.64,74.57,74.61,41398.0,74.62,74.64,74.57,74.61,41398.0
2024-05-31 11:25:00,74.62,74.67,74.61,74.66,29860.0,74.62,74.67,74.61,74.66,29860.0
2024-05-31 11:30:00,74.66,74.67,74.56,74.59,31918.0,74.66,74.67,74.56,74.59,31918.0
2024-05-31 11:35:00,74.6,74.64,74.54,74.63,81382.0,74.6,74.64,74.54,74.63,81382.0
2024-05-31 11:40:00,74.63,74.65,74.53,74.57,86571.0,74.63,74.65,74.53,74.57,86571.0
2024-05-31 11:45:00,74.57,74.67,74.55,74.63,83019.0,74.57,74.67,74.55,74.63,83019.0
2024-05-31 11:50:00,74.63,74.75,74.62,74.69,97803.0,74.63,74.75,74.62,74.69,97803.0
2024-05-31 11:55:00,74.69,74.69,74.56,74.58,23326.0,74.69,74.69,74.56,74.58,23326.0
2024-05-31 12:00:00,74.57,74.58,74.47,74.5,24364.0,74.57,74.58,74.47,74.5,24364.0
2024-05-31 12:05:00,74.5,74.6,74.48,74.55,42939.0,74.5,74.6,74.48,74.55,42939.0
2024-05-31 12:10:00,74.55,74.55,74.47,74.48,18413.0,74.55,74.55,74.47,74.48,18413.0
2024-05-31 12:15:00,74.48,74.52,74.44,74.47,25645.0,74.48,74.52,74.44,74.47,25645.0
2024-05-31 12:20:00,74.48,74.53,74.43,74.53,56001.0,74.48,74.53,74.43,74.53,56001.0
2024-05-31 12:25:00,74.55,74.6,74.52,74.6,63074.0,74.55,74.6,74.52,74.6,63074.0
2024-05-31 12:30:00,74.61,74.62,74.51,74.58,36615.0,74.61,74.62,74.51,74.58,36615.0
2024-05-31 12:35:00,74.57,74.57,74.52,74.53,16961.0,74.57,74.57,74.52,74.53,16961.0
2024-05-31 12:40:00,74.53,74.63,74.51,74.59,12986.0,74.53,74.63,74.51,74.59,12986.0
2024-05-31 12:45:00,74.6,74.74,74.6,74.73,21492.0,74.6,74.74,74.6,74.73,21492.0
2024-05-31 12:50:00,74.72,74.73,74.61,74.62,10830.0,74.72,74.73,74.61,74.62,10830.0
2024-05-31 12:55:00,74.6,74.64,74.6,74.62,10946.0,74.6,74.64,74.6,74.62,10946.0
2024-05-31 13:00:00,74.62,74.67,74.6,74.61,9034.0,74.62,74.67,74.6,74.61,9034.0
2024-05-31 13:05:00,74.61,74.64,74.59,74.6,14003.0,74.61,74.64,74.59,74.6,14003.0
2024-05-31 13:10:00,74.6,74.64,74.57,74.63,12043.0,74.6,74.64,74.57,74.63,12043.0
2024-05-31 13:15:00,74.63,74.69,74.63,74.66,11441.0,74.63,74.69,74.63,74.66,11441.0
2024-05-31 13:20:00,74.65,74.66,74.61,74.66,24975.0,74.65,74.66,74.61,74.66,24975.0
2024-05-31 13:25:00,74.66,74.68,74.63,74.66,11281.0,74.66,74.68,74.63,74.66,11281.0
2024-05-31 13:30:00,74.64,74.66,74.61,74.62,8413.0,74.64,74.66,74.61,74.62,8413.0
2024-05-31 13:35:00,74.62,74.67,74.6,74.67,14086.0,74.62,74.67,74.6,74.67,14086.0
2024-05-31 13:40:00,74.67,74.69,74.63,74.67,15945.0,74.67,74.69,74.63,74.67,15945.0
2024-05-31 13:45:00,74.67,74.68,74.65,74.66,10310.0,74.67,74.68,74.65,74.66,10310.0
2024-05-31 13:50:00,74.66,74.7,74.61,74.62,15016.0,74.66,74.7,74.61,74.62,15016.0
2024-05-31 13:55:00,74.62,74.75,74.61,74.74,17793.0,74.62,74.75,74.61,74.74,17793.0
2024-05-31 14:00:00,74.75,74.75,74.68,74.71,15547.0,74.75,74.75,74.68,74.71,15547.0
2024-05-31 14:05:00,74.7,74.71,74.68,74.7,29465.0,74.7,74.71,74.68,74.7,29465.0
2024-05-31 14:10:00,74.71,74.78,74.71,74.77,25933.0,74.71,74.78,74.71,74.77,25933.0
2024-05-31 14:15:00,74.77,74.88,74.76,74.88,31511.0,74.77,74.88,74.76,74.88,31511.0
2024-05-31 14:20:00,74.85,74.86,74.82,74.84,12675.0,74.85,74.86,74.82,74.84,12675.0
2024-05-31 14:25:00,74.83,74.84,74.71,74.73,55147.0,74.83,74.84,74.71,74.73,55147.0
2024-05-31 14:30:00,74.73,74.74,74.69,74.72,15257.0,74.73,74.74,74.69,74.72,15257.0
2024-05-31 14:35:00,74.72,74.79,74.71,74.78,36782.0,74.72,74.79,74.71,74.78,36782.0
2024-05-31 14:40:00,74.78,74.89,74.77,74.89,16807.0,74.78,74.89,74.77,74.89,16807.0
2024-05-31 14:45:00,74.88,74.91,74.85,74.86,20429.0,74.88,74.91,74.85,74.86,20429.0
2024-05-31 14:50:00,74.86,74.87,74.77,74.8,12464.0,74.86,74.87,74.77,74.8,12464.0
2024-05-31 14:55:00,74.8,74.83,74.77,74.81,15906.0,74.8,74.83,74.77,74.81,15906.0
2024-05-31 15:00:00,74.8,74.8,74.71,74.72,14047.0,74.8,74.8,74.71,74.72,14047.0
2024-05-31 15:05:00,74.73,74.77,74.71,74.76,21972.0,74.73,74.77,74.71,74.76,21972.0
2024-05-31 15:10:00,74.75,74.81,74.74,74.8,16684.0,74.75,74.81,74.74,74.8,16684.0
2024-05-31 15:15:00,74.79,74.84,74.76,74.8,31211.0,74.79,74.84,74.76,74.8,31211.0
2024-05-31 15:20:00,74.8,74.81,74.78,74.81,23470.0,74.8,74.81,74.78,74.81,23470.0
2024-05-31 15:25:00,74.81,74.88,74.78,74.78,27176.0,74.81,74.88,74.78,74.78,27176.0
2024-05-31 15:30:00,74.78,74.82,74.75,74.77,23254.0,74.78,74.82,74.75,74.77,23254.0
2024-05-31 15:35:00,74.77,74.85,74.73,74.81,39602.0,74.77,74.85,74.73,74.81,39602.0
2024-05-31 15:40:00,74.81,74.93,74.81,74.92,50623.0,74.81,74.93,74.81,74.92,50623.0
2024-05-31 15:45:00,74.92,74.99,74.9,74.98,130909.0,74.92,74.99,74.9,74.98,130909.0
2024-05-31 15:50:00,74.99,75.12,74.95,75.1,289476.0,74.99,75.12,74.95,75.1,289476.0
2024-05-31 15:55:00,75.1,75.68,75.1,75.57,558286.0,75.1,75.68,75.1,75.57,558286.0
2024-06-03 09:30:00,75.36,75.57,75.23,75.3,113025.0,75.36,75.57,75.23,75.3,113025.0
2024-06-03 09:35:00,75.3,75.53,75.28,75.51,34112.0,75.3,75.53,75.28,75.51,34112.0
2024-06-03 09:40:00,75.53,75.7,75.46,75.68,35065.0,75.53,75.7,75.46,75.68,35065.0
2024-06-03 09:45:00,75.71,75.92,75.62,75.66,66663.0,75.71,75.92,75.62,75.66,66663.0
2024-06-03 09:50:00,75.65,75.7,75.58,75.64,43303.0,75.65,75.7,75.58,75.64,43303.0
2024-06-03 09:55:00,75.62,75.63,75.33,75.41,26483.0,75.62,75.63,75.33,75.41,26483.0
2024-06-03 10:00:00,75.42,75.63,75.41,75.49,26122.0,75.42,75.63,75.41,75.49,26122.0
2024-06-03 10:05:00,75.5,75.53,75.47,75.48,23523.0,75.5,75.53,75.47,75.48,23523.0
2024-06-03 10:10:00,75.49,75.5,75.37,75.37,29643.0,75.49,75.5,75.37,75.37,29643.0
2024-06-03 10:15:00,75.4,75.44,75.3,75.32,10783.0,75.4,75.44,75.3,75.32,10783.0
2024-06-03 10:20:00,75.32,75.33,75.21,75.29,19441.0,75.32,75.33,75.21,75.29,19441.0
2024-06-03 10:25:00,75.32,75.33,75.12,75.12,14171.0,75.32,75.33,75.12,75.12,14171.0
2024-06-03 10:30:00,75.1,75.15,75.06,75.08,17801.0,75.1,75.15,75.06,75.08,17801.0
2024-06-03 10:35:00,75.1,75.17,75.05,75.08,17149.0,75.1,75.17,75.05,75.08,17149.0
2024-06-03 10:40:00,75.09,75.2,75.06,75.15,21416.0,75.09,75.2,75.06,75.15,21416.0
2024-06-03 10:45:00,75.14,75.2,75.06,75.14,19684.0,75.14,75.2,75.06,75.14,19684.0
2024-06-03 10:50:00,75.14,75.14,74.94,74.95,18528.0,75.14,75.14,74.94,74.95,18528.0
2024-06-03 10:55:00,74.92,74.95,74.84,74.93,15536.0,74.92,74.95,74.84,74.93,15536.0
2024-06-03 11:00:00,74.93,75.22,74.91,75.13,19141.0,74.93,75.22,74.91,75.13,19141.0
2024-06-03 11:05:00,75.11,75.27,75.03,75.27,17443.0,75.11,75.27,75.03,75.27,17443.0
2024-06-03 11:10:00,75.29,75.3,75.15,75.22,21966.0,75.29,75.3,75.15,75.22,21966.0
2024-06-03 11:15:00,75.18,75.28,75.16,75.2,7167.0,75.18,75.28,75.16,75.2,7167.0
2024-06-03 11:20:00,75.21,75.26,75.12,75.16,30361.0,75.21,75.26,75.12,75.16,30361.0
2024-06-03 11:25:00,75.12,75.32,75.07,75.31,18750.0,75.12,75.32,75.07,75.31,18750.0
2024-06-03 11:30:00,75.3,75.35,75.17,75.24,23150.0,75.3,75.35,75.17,75.24,23150.0
2024-06-03 11:35:00,75.23,75.45,75.19,75.27,12355.0,75.23,75.45,75.19,75.27,12355.0
2024-06-03 11:40:00,75.25,75.29,75.21,75.23,14611.0,75.25,75.29,75.21,75.23,14611.0
2024-06-03 11:45:00,75.25,75.27,75.14,75.14,16106.0,75.25,75.27,75.14,75.14,16106.0
2024-06-03 11:50:00,75.14,75.19,75.09,75.09,22343.0,75.14,75.19,75.09,75.09,22343.0
2024-06-03 11:55:00,75.1,75.1,75.01,75.09,22645.0,75.1,75.1,75.01,75.09,22645.0
2024-06-03 12:00:00,75.1,75.16,75.08,75.14,10285.0,75.1,75.16,75.08,75.14,10285.0
2024-06-03 12:05:00,75.13,75.22,75.1,75.22,12763.0,75.13,75.22,75.1,75.22,12763.0
2024-06-03 12:10:00,75.23,75.24,75.03,75.06,16846.0,75.23,75.24,75.03,75.06,16846.0
2024-06-03 12:15:00,75.07,75.09,74.97,74.98,25468.0,75.07,75.09,74.97,74.98,25468.0
2024-06-03 12:20:00,74.98,75.04,74.97,75.01,15117.0,74.98,75.04,74.97,75.01,15117.0
2024-06-03 12:25:00,75.02,75.02,74.92,74.93,11052.0,75.02,75.02,74.92,74.93,11052.0
2024-06-03 12:30:00,74.93,75.01,74.91,74.99,23528.0,74.93,75.01,74.91,74.99,23528.0
2024-06-03 12:35:00,75.0,75.08,74.96,75.03,52782.0,75.0,75.08,74.96,75.03,52782.0
2024-06-03 12:40:00,75.02,75.05,74.94,75.0,15224.0,75.02,75.05,74.94,75.0,15224.0
2024-06-03 12:45:00,74.99,75.02,74.95,75.01,17485.0,74.99,75.02,74.95,75.01,17485.0
2024-06-03 12:50:00,75.0,75.04,74.9,74.99,18287.0,75.0,75.04,74.9,74.99,18287.0
2024-06-03 12:55:00,75.03,75.08,75.01,75.06,14258.0,75.03,75.08,75.01,75.06,14258.0
2024-06-03 13:00:00,75.06,75.08,74.98,75.08,12615.0,75.06,75.08,74.98,75.08,12615.0
2024-06-03 13:05:00,75.09,75.15,75.04,75.14,28586.0,75.09,75.15,75.04,75.14,28586.0
2024-06-03 13:10:00,75.13,75.13,74.91,74.95,44394.0,75.13,75.13,74.91,74.95,44394.0
2024-06-03 13:15:00,74.95,75.14,74.95,75.12,19428.0,74.95,75.14,74.95,75.12,19428.0
2024-06-03 13:20:00,75.11,75.15,75.08,75.13,16673.0,75.11,75.15,75.08,75.13,16673.0
2024-06-03 13:25:00,75.13,75.17,75.08,75.13,20549.0,75.13,75.17,75.08,75.13,20549.0
2024-06-03 13:30:00,75.16,75.21,75.14,75.14,15661.0,75.16,75.21,75.14,75.14,15661.0
2024-06-03 13:35:00,75.14,75.21,75.11,75.2,11331.0,75.14,75.21,75.11,75.2,11331.0
2024-06-03 13:40:00,75.2,75.2,75.12,75.2,28161.0,75.2,75.2,75.12,75.2,28161.0
2024-06-03 13:45:00,75.2,75.23,75.15,75.16,35477.0,75.2,75.23,75.15,75.16,35477.0
2024-06-03 13:50:00,75.16,75.18,75.11,75.13,10952.0,75.16,75.18,75.11,75.13,10952.0
2024-06-03 13:55:00,75.13,75.18,75.12,75.15,11234.0,75.13,75.18,75.12,75.15,11234.0
2024-06-03 14:00:00,75.16,75.18,75.13,75.18,9989.0,75.16,75.18,75.13,75.18,9989.0
2024-06-03 14:05:00,75.18,75.28,75.17,75.24,10270.0,75.18,75.28,75.17,75.24,10270.0
2024-06-03 14:10:00,75.25,75.27,75.18,75.23,17433.0,75.25,75.27,75.18,75.23,17433.0
2024-06-03 14:15:00,75.23,75.26,75.2,75.21,13516.0,75.23,75.26,75.2,75.21,13516.0
2024-06-03 14:20:00,75.22,75.3,75.21,75.3,14607.0,75.22,75.3,75.21,75.3,14607.0
2024-06-03 14:25:00,75.29,75.33,75.26,75.27,24237.0,75.29,75.33,75.26,75.27,24237.0
2024-06-03 14:30:00,75.27,75.35,75.27,75.35,14917.0,75.27,75.35,75.27,75.35,14917.0
2024-06-03 14:35:00,75.34,75.35,75.29,75.31,13772.0,75.34,75.35,75.29,75.31,13772.0
2024-06-03 14:40:00,75.31,75.39,75.3,75.37,15868.0,75.31,75.39,75.3,75.37,15868.0
2024-06-03 14:45:00,75.37,75.39,75.32,75.34,18379.0,75.37,75.39,75.32,75.34,18379.0
2024-06-03 14:50:00,75.35,75.36,75.3,75.32,10095.0,75.35,75.36,75.3,75.32,10095.0
2024-06-03 14:55:00,75.33,75.34,75.27,75.33,16948.0,75.33,75.34,75.27,75.33,16948.0
2024-06-03 15:00:00,75.34,75.39,75.32,75.37,28831.0,75.34,75.39,75.32,75.37,28831.0
2024-06-03 15:05:00,75.36,75.38,75.34,75.35,14831.0,75.36,75.38,75.34,75.35,14831.0
2024-06-03 15:10:00,75.35,75.36,75.32,75.34,15225.0,75.35,75.36,75.32,75.34,15225.0
2024-06-03 15:15:00,75.33,75.37,75.32,75.37,13226.0,75.33,75.37,75.32,75.37,13226.0
2024-06-03 15:20:00,75.38,75.39,75.33,75.38,19110.0,75.38,75.39,75.33,75.38,19110.0
2024-06-03 15:25:00,75.39,75.44,75.36,75.37,18392.0,75.39,75.44,75.36,75.37,18392.0
2024-06-03 15:30:00,75.37,75.4,75.32,75.39,23341.0,75.37,75.4,75.32,75.39,23341.0
2024-06-03 15:35:00,75.38,75.39,75.29,75.3,29861.0,75.38,75.39,75.29,75.3,29861.0
2024-06-03 15:40:00,75.3,75.33,75.29,75.31,26475.0,75.3,75.33,75.29,75.31,26475.0
2024-06-03 15:45:00,75.31,75.41,75.29,75.41,33281.0,75.31,75.41,75.29,75.41,33281.0
2024-06-03 15:50:00,75.42,75.42,75.37,75.4,50000.0,75.42,75.42,75.37,75.4,50000.0
2024-06-03 15:55:00,75.41,75.52,75.38,75.52,172703.0,75.41,75.52,75.38,75.52,172703.0
2024-06-04 09:30:00,75.19,75.4,75.16,75.32,76975.0,75.19,75.4,75.16,75.32,76975.0
2024-06-04 09:35:00,75.31,75.59,75.25,75.59,19432.0,75.31,75.59,75.25,75.59,19432.0
2024-06-04 09:40:00,75.62,75.63,75.54,75.59,20581.0,75.62,75.63,75.54,75.59,20581.0
2024-06-04 09:45:00,75.62,75.7,75.54,75.54,18298.0,75.62,75.7,75.54,75.54,18298.0
2024-06-04 09:50:00,75.54,75.63,75.52,75.6,13281.0,75.54,75.63,75.52,75.6,13281.0
2024-06-04 09:55:00,75.62,75.65,75.54,75.62,11841.0,75.62,75.65,75.54,75.62,11841.0
2024-06-04 10:00:00,75.63,75.74,75.61,75.61,37228.0,75.63,75.74,75.61,75.61,37228.0
2024-06-04 10:05:00,75.61,75.61,75.5,75.53,18208.0,75.61,75.61,75.5,75.53,18208.0
2024-06-04 10:10:00,75.51,75.56,75.41,75.41,7074.0,75.51,75.56,75.41,75.41,7074.0
2024-06-04 10:15:00,75.42,75.63,75.4,75.58,23542.0,75.42,75.63,75.4,75.58,23542.0
2024-06-04 10:20:00,75.59,75.63,75.52,75.52,13418.0,75.59,75.63,75.52,75.52,13418.0
2024-06-04 10:25:00,75.52,75.71,75.52,75.69,14261.0,75.52,75.71,75.52,75.69,14261.0
2024-06-04 10:30:00,75.68,75.71,75.6,75.61,15030.0,75.68,75.71,75.6,75.61,15030.0
2024-06-04 10:35:00,75.62,75.67,75.58,75.66,12656.0,75.62,75.67,75.58,75.66,12656.0
2024-06-04 10:40:00,75.68,75.73,75.65,75.73,7223.0,75.68,75.73,75.65,75.73,7223.0
2024-06-04 10:45:00,75.73,75.75,75.56,75.56,94789.0,75.73,75.75,75.56,75.56,94789.0
2024-06-04 10:50:00,75.56,75.61,75.54,75.57,10655.0,75.56,75.61,75.54,75.57,10655.0
2024-06-04 10:55:00,75.56,75.56,75.45,75.47,25717.0,75.56,75.56,75.45,75.47,25717.0
2024-06-04 11:00:00,75.47,75.53,75.47,75.5,7784.0,75.47,75.53,75.47,75.5,7784.0
2024-06-04 11:05:00,75.5,75.53,75.47,75.5,7685.0,75.5,75.53,75.47,75.5,7685.0
2024-06-04 11:10:00,75.51,75.52,75.46,75.5,13385.0,75.51,75.52,75.46,75.5,13385.0
2024-06-04 11:15:00,75.5,75.62,75.5,75.62,7012.0,75.5,75.62,75.5,75.62,7012.0
2024-06-04 11:20:00,75.62,75.64,75.59,75.6,7486.0,75.62,75.64,75.59,75.6,7486.0
2024-06-04 11:25:00,75.61,75.61,75.5,75.51,27989.0,75.61,75.61,75.5,75.51,27989.0
2024-06-04 11:30:00,75.51,75.55,75.46,75.48,52607.0,75.51,75.55,75.46,75.48,52607.0
2024-06-04 11:35:00,75.48,75.61,75.44,75.6,10230.0,75.48,75.61,75.44,75.6,10230.0
2024-06-04 11:40:00,75.59,75.62,75.54,75.62,10295.0,75.59,75.62,75.54,75.62,10295.0
2024-06-04 11:45:00,75.62,75.64,75.54,75.55,11027.0,75.62,75.64,75.54,75.55,11027.0
2024-06-04 11:50:00,75.56,75.61,75.56,75.58,7646.0,75.56,75.61,75.56,75.58,7646.0
2024-06-04 11:55:00,75.57,75.58,75.51,75.57,22071.0,75.57,75.58,75.51,75.57,22071.0
2024-06-04 12:00:00,75.56,75.58,75.49,75.55,20204.0,75.56,75.58,75.49,75.55,20204.0
2024-06-04 12:05:00,75.57,75.57,75.46,75.47,31109.0,75.57,75.57,75.46,75.47,31109.0
2024-06-04 12:10:00,75.47,75.48,75.38,75.39,31713.0,75.47,75.48,75.38,75.39,31713.0
2024-06-04 12:15:00,75.4,75.46,75.39,75.45,14389.0,75.4,75.46,75.39,75.45,14389.0
2024-06-04 12:20:00,75.44,75.48,75.44,75.47,19978.0,75.44,75.48,75.44,75.47,19978.0
2024-06-04 12:25:00,75.47,75.58,75.47,75.56,9810.0,75.47,75.58,75.47,75.56,9810.0
2024-06-04 12:30:00,75.58,75.65,75.57,75.64,27896.0,75.58,75.65,75.57,75.64,27896.0
2024-06-04 12:35:00,75.64,75.65,75.59,75.63,13097.0,75.64,75.65,75.59,75.63,13097.0
2024-06-04 12:40:00,75.63,75.72,75.62,75.68,16492.0,75.63,75.72,75.62,75.68,16492.0
2024-06-04 12:45:00,75.7,75.78,75.68,75.75,9905.0,75.7,75.78,75.68,75.75,9905.0
2024-06-04 12:50:00,75.75,75.76,75.67,75.73,6504.0,75.75,75.76,75.67,75.73,6504.0
2024-06-04 12:55:00,75.73,75.77,75.72,75.75,11608.0,75.73,75.77,75.72,75.75,11608.0
2024-06-04 13:00:00,75.76,75.76,75.7,75.73,9129.0,75.76,75.76,75.7,75.73,9129.0
2024-06-04 13:05:00,75.74,75.75,75.68,75.72,61212.0,75.74,75.75,75.68,75.72,61212.0
2024-06-04 13:10:00,75.7,75.75,75.69,75.7,12234.0,75.7,75.75,75.69,75.7,12234.0
2024-06-04 13:15:00,75.7,75.76,75.7,75.76,10791.0,75.7,75.76,75.7,75.76,10791.0
2024-06-04 13:20:00,75.76,75.81,75.76,75.76,9907.0,75.76,75.81,75.76,75.76,9907.0
2024-06-04 13:25:00,75.76,75.84,75.75,75.84,15640.0,75.76,75.84,75.75,75.84,15640.0
2024-06-04 13:30:00,75.84,75.85,75.78,75.8,9776.0,75.84,75.85,75.78,75.8,9776.0
2024-06-04 13:35:00,75.81,75.83,75.78,75.81,16085.0,75.81,75.83,75.78,75.81,16085.0
2024-06-04 13:40:00,75.82,75.86,75.81,75.82,13019.0,75.82,75.86,75.81,75.82,13019.0
2024-06-04 13:45:00,75.84,75.86,75.79,75.8,16930.0,75.84,75.86,75.79,75.8,16930.0
2024-06-04 13:50:00,75.8,75.82,75.77,75.81,26204.0,75.8,75.82,75.77,75.81,26204.0
2024-06-04 13:55:00,75.82,75.83,75.75,75.79,14165.0,75.82,75.83,75.75,75.79,14165.0
2024-06-04 14:00:00,75.78,75.79,75.72,75.77,12915.0,75.78,75.79,75.72,75.77,12915.0
2024-06-04 14:05:00,75.76,75.79,75.75,75.77,10917.0,75.76,75.79,75.75,75.77,10917.0
2024-06-04 14:10:00,75.77,75.85,75.76,75.83,10626.0,75.77,75.85,75.76,75.83,10626.0
2024-06-04 14:15:00,75.85,75.98,75.84,75.98,32746.0,75.85,75.98,75.84,75.98,32746.0
2024-06-04 14:20:00,75.98,76.08,75.97,76.07,48855.0,75.98,76.08,75.97,76.07,48855.0
2024-06-04 14:25:00,76.07,76.1,76.0,76.1,23161.0,76.07,76.1,76.0,76.1,23161.0
2024-06-04 14:30:00,76.1,76.1,76.03,76.06,54249.0,76.1,76.1,76.03,76.06,54249.0
2024-06-04 14:35:00,76.07,76.11,76.02,76.02,40421.0,76.07,76.11,76.02,76.02,40421.0
2024-06-04 14:40:00,76.02,76.11,76.01,76.08,36194.0,76.02,76.11,76.01,76.08,36194.0
2024-06-04 14:45:00,76.08,76.1,75.96,75.98,28017.0,76.08,76.1,75.96,75.98,28017.0
2024-06-04 14:50:00,75.97,75.98,75.93,75.96,19480.0,75.97,75.98,75.93,75.96,19480.0
2024-06-04 14:55:00,75.95,75.98,75.9,75.92,23005.0,75.95,75.98,75.9,75.92,23005.0
2024-06-04 15:00:00,75.92,75.93,75.82,75.84,23081.0,75.92,75.93,75.82,75.84,23081.0
2024-06-04 15:05:00,75.83,75.83,75.76,75.77,17036.0,75.83,75.83,75.76,75.77,17036.0
2024-06-04 15:10:00,75.77,75.81,75.76,75.8,18424.0,75.77,75.81,75.76,75.8,18424.0
2024-06-04 15:15:00,75.8,75.82,75.68,75.68,18592.0,75.8,75.82,75.68,75.68,18592.0
2024-06-04 15:20:00,75.68,75.75,75.66,75.75,13428.0,75.68,75.75,75.66,75.75,13428.0
2024-06-04 15:25:00,75.74,75.78,75.73,75.78,15921.0,75.74,75.78,75.73,75.78,15921.0
2024-06-04 15:30:00,75.77,75.77,75.7,75.73,17576.0,75.77,75.77,75.7,75.73,17576.0
2024-06-04 15:35:00,75.73,75.77,75.73,75.77,25630.0,75.73,75.77,75.73,75.77,25630.0
2024-06-04 15:40:00,75.77,75.87,75.76,75.87,25466.0,75.77,75.87,75.76,75.87,25466.0
2024-06-04 15:45:00,75.87,75.92,75.81,75.88,48488.0,75.87,75.92,75.81,75.88,48488.0
2024-06-04 15:50:00,75.88,75.95,75.88,75.91,90835.0,75.88,75.95,75.88,75.91,90835.0
2024-06-04 15:55:00,75.91,75.95,75.86,75.92,220455.0,75.91,75.95,75.86,75.92,220455.0
2024-06-05 09:30:00,76.0,76.04,75.49,75.62,135465.0,76.0,76.04,75.49,75.62,135465.0
2024-06-05 09:35:00,75.62,75.84,75.58,75.84,30109.0,75.62,75.84,75.58,75.84,30109.0
2024-06-05 09:40:00,75.85,75.88,75.7,75.77,26769.0,75.85,75.88,75.7,75.77,26769.0
2024-06-05 09:45:00,75.78,75.82,75.68,75.69,29211.0,75.78,75.82,75.68,75.69,29211.0
2024-06-05 09:50:00,75.69,75.72,75.53,75.58,24113.0,75.69,75.72,75.53,75.58,24113.0
2024-06-05 09:55:00,75.59,75.61,75.52,75.61,18914.0,75.59,75.61,75.52,75.61,18914.0
2024-06-05 10:00:00,75.59,75.62,75.48,75.61,32858.0,75.59,75.62,75.48,75.61,32858.0
2024-06-05 10:05:00,75.62,75.63,75.53,75.58,20172.0,75.62,75.63,75.53,75.58,20172.0
2024-06-05 10:10:00,75.57,75.71,75.56,75.68,10067.0,75.57,75.71,75.56,75.68,10067.0
2024-06-05 10:15:00,75.67,75.72,75.66,75.7,38044.0,75.67,75.72,75.66,75.7,38044.0
2024-06-05 10:20:00,75.71,75.74,75.54,75.54,40228.0,75.71,75.74,75.54,75.54,40228.0
2024-06-05 10:25:00,75.54,75.63,75.53,75.61,28602.0,75.54,75.63,75.53,75.61,28602.0
2024-06-05 10:30:00,75.62,75.72,75.61,75.7,38301.0,75.62,75.72,75.61,75.7,38301.0
2024-06-05 10:35:00,75.7,75.75,75.61,75.64,29614.0,75.7,75.75,75.61,75.64,29614.0
2024-06-05 10:40:00,75.64,75.66,75.51,75.58,19718.0,75.64,75.66,75.51,75.58,19718.0
2024-06-05 10:45:00,75.57,75.71,75.56,75.69,20918.0,75.57,75.71,75.56,75.69,20918.0
2024-06-05 10:50:00,75.69,75.76,75.69,75.73,33256.0,75.69,75.76,75.69,75.73,33256.0
2024-06-05 10:55:00,75.73,75.82,75.72,75.77,132027.0,75.73,75.82,75.72,75.77,132027.0
2024-06-05 11:00:00,75.78,75.81,75.74,75.79,33545.0,75.78,75.81,75.74,75.79,33545.0
2024-06-05 11:05:00,75.78,75.86,75.73,75.73,24056.0,75.78,75.86,75.73,75.73,24056.0
2024-06-05 11:10:00,75.73,75.87,75.73,75.83,32506.0,75.73,75.87,75.73,75.83,32506.0
2024-06-05 11:15:00,75.82,75.93,75.82,75.86,23110.0,75.82,75.93,75.82,75.86,23110.0
2024-06-05 11:20:00,75.86,75.87,75.79,75.81,30006.0,75.86,75.87,75.79,75.81,30006.0
2024-06-05 11:25:00,75.81,75.81,75.76,75.79,31861.0,75.81,75.81,75.76,75.79,31861.0
2024-06-05 11:30:00,75.79,75.8,75.73,75.74,22445.0,75.79,75.8,75.73,75.74,22445.0
2024-06-05 11:35:00,75.74,75.75,75.65,75.65,23867.0,75.74,75.75,75.65,75.65,23867.0
2024-06-05 11:40:00,75.65,75.71,75.64,75.66,32366.0,75.65,75.71,75.64,75.66,32366.0
2024-06-05 11:45:00,75.64,75.7,75.6,75.61,27555.0,75.64,75.7,75.6,75.61,27555.0
2024-06-05 11:50:00,75.61,75.62,75.56,75.6,22462.0,75.61,75.62,75.56,75.6,22462.0
2024-06-05 11:55:00,75.59,75.66,75.56,75.63,17272.0,75.59,75.66,75.56,75.63,17272.0
2024-06-05 12:00:00,75.63,75.69,75.62,75.67,12585.0,75.63,75.69,75.62,75.67,12585.0
2024-06-05 12:05:00,75.67,75.74,75.66,75.72,12260.0,75.67,75.74,75.66,75.72,12260.0
2024-06-05 12:10:00,75.73,75.75,75.71,75.72,15586.0,75.73,75.75,75.71,75.72,15586.0
2024-06-05 12:15:00,75.7,75.73,75.68,75.69,12760.0,75.7,75.73,75.68,75.69,12760.0
2024-06-05 12:20:00,75.69,75.79,75.69,75.79,10563.0,75.69,75.79,75.69,75.79,10563.0
2024-06-05 12:25:00,75.79,75.81,75.76,75.77,19768.0,75.79,75.81,75.76,75.77,19768.0
2024-06-05 12:30:00,75.78,75.78,75.74,75.75,24220.0,75.78,75.78,75.74,75.75,24220.0
2024-06-05 12:35:00,75.75,75.82,75.74,75.75,18781.0,75.75,75.82,75.74,75.75,18781.0
2024-06-05 12:40:00,75.76,75.81,75.75,75.79,14458.0,75.76,75.81,75.75,75.79,14458.0
2024-06-05 12:45:00,75.78,75.81,75.76,75.8,13841.0,75.78,75.81,75.76,75.8,13841.0
2024-06-05 12:50:00,75.8,75.84,75.8,75.84,16975.0,75.8,75.84,75.8,75.84,16975.0
2024-06-05 12:55:00,75.83,75.87,75.81,75.84,17804.0,75.83,75.87,75.81,75.84,17804.0
2024-06-05 13:00:00,75.85,75.89,75.8,75.88,37239.0,75.85,75.89,75.8,75.88,37239.0
2024-06-05 13:05:00,75.88,75.91,75.87,75.9,24186.0,75.88,75.91,75.87,75.9,24186.0
2024-06-05 13:10:00,75.91,75.95,75.85,75.85,24935.0,75.91,75.95,75.85,75.85,24935.0
2024-06-05 13:15:00,75.87,75.87,75.79,75.79,19983.0,75.87,75.87,75.79,75.79,19983.0
2024-06-05 13:20:00,75.78,75.8,75.74,75.78,16655.0,75.78,75.8,75.74,75.78,16655.0
2024-06-05 13:25:00,75.77,75.82,75.73,75.82,18231.0,75.77,75.82,75.73,75.82,18231.0
2024-06-05 13:30:00,75.81,75.85,75.79,75.81,17571.0,75.81,75.85,75.79,75.81,17571.0
2024-06-05 13:35:00,75.81,75.92,75.81,75.91,27997.0,75.81,75.92,75.81,75.91,27997.0
2024-06-05 13:40:00,75.91,75.94,75.88,75.89,33856.0,75.91,75.94,75.88,75.89,33856.0
2024-06-05 13:45:00,75.89,75.93,75.87,75.91,33990.0,75.89,75.93,75.87,75.91,33990.0
2024-06-05 13:50:00,75.91,75.98,75.9,75.95,22955.0,75.91,75.98,75.9,75.95,22955.0
2024-06-05 13:55:00,75.95,75.95,75.86,75.87,36892.0,75.95,75.95,75.86,75.87,36892.0
2024-06-05 14:00:00,75.87,75.9,75.82,75.87,17529.0,75.87,75.9,75.82,75.87,17529.0
2024-06-05 14:05:00,75.88,75.88,75.83,75.86,19893.0,75.88,75.88,75.83,75.86,19893.0
2024-06-05 14:10:00,75.86,75.86,75.76,75.77,15246.0,75.86,75.86,75.76,75.77,15246.0
2024-06-05 14:15:00,75.77,75.8,75.74,75.8,14850.0,75.77,75.8,75.74,75.8,14850.0
2024-06-05 14:20:00,75.8,75.8,75.76,75.78,24840.0,75.8,75.8,75.76,75.78,24840.0
2024-06-05 14:25:00,75.78,75.82,75.77,75.8,16595.0,75.78,75.82,75.77,75.8,16595.0
2024-06-05 14:30:00,75.8,75.87,75.79,75.86,23617.0,75.8,75.87,75.79,75.86,23617.0
2024-06-05 14:35:00,75.86,75.89,75.84,75.85,24778.0,75.86,75.89,75.84,75.85,24778.0
2024-06-05 14:40:00,75.86,75.88,75.84,75.85,22410.0,75.86,75.88,75.84,75.85,22410.0
2024-06-05 14:45:00,75.86,75.87,75.82,75.83,25090.0,75.86,75.87,75.82,75.83,25090.0
2024-06-05 14:50:00,75.83,75.87,75.83,75.84,18330.0,75.83,75.87,75.83,75.84,18330.0
2024-06-05 14:55:00,75.84,75.85,75.82,75.83,15651.0,75.84,75.85,75.82,75.83,15651.0
2024-06-05 15:00:00,75.82,75.87,75.8,75.83,27547.0,75.82,75.87,75.8,75.83,27547.0
2024-06-05 15:05:00,75.82,75.86,75.82,75.86,15554.0,75.82,75.86,75.82,75.86,15554.0
2024-06-05 15:10:00,75.85,75.9,75.84,75.9,22037.0,75.85,75.9,75.84,75.9,22037.0
2024-06-05 15:15:00,75.9,75.95,75.89,75.92,31841.0,75.9,75.95,75.89,75.92,31841.0
2024-06-05 15:20:00,75.91,75.91,75.85,75.86,46642.0,75.91,75.91,75.85,75.86,46642.0
2024-06-05 15:25:00,75.86,75.87,75.8,75.81,49249.0,75.86,75.87,75.8,75.81,49249.0
2024-06-05 15:30:00,75.8,75.82,75.78,75.8,28712.0,75.8,75.82,75.78,75.8,28712.0
2024-06-05 15:35:00,75.79,75.87,75.78,75.87,35574.0,75.79,75.87,75.78,75.87,35574.0
2024-06-05 15:40:00,75.87,75.87,75.81,75.85,49916.0,75.87,75.87,75.81,75.85,49916.0
2024-06-05 15:45:00,75.85,75.86,75.76,75.78,103264.0,75.85,75.86,75.76,75.78,103264.0
2024-06-05 15:50:00,75.78,75.88,75.75,75.8,193986.0,75.78,75.88,75.75,75.8,193986.0
2024-06-05 15:55:00,75.79,75.91,75.76,75.89,451127.0,75.79,75.91,75.76,75.89,451127.0
2024-06-06 09:30:00,75.75,75.94,75.35,75.51,130472.0,75.75,75.94,75.35,75.51,130472.0
2024-06-06 09:35:00,75.49,75.75,75.49,75.67,36198.0,75.49,75.75,75.49,75.67,36198.0
2024-06-06 09:40:00,75.67,75.91,75.65,75.79,38470.0,75.67,75.91,75.65,75.79,38470.0
2024-06-06 09:45:00,75.8,75.97,75.76,75.95,76822.0,75.8,75.97,75.76,75.95,76822.0
2024-06-06 09:50:00,75.94,76.06,75.92,75.97,59804.0,75.94,76.06,75.92,75.97,59804.0
2024-06-06 09:55:00,75.98,76.08,75.89,75.89,41914.0,75.98,76.08,75.89,75.89,41914.0
2024-06-06 10:00:00,75.89,76.02,75.89,75.99,81677.0,75.89,76.02,75.89,75.99,81677.0
2024-06-06 10:05:00,75.99,75.99,75.86,75.86,54871.0,75.99,75.99,75.86,75.86,54871.0
2024-06-06 10:10:00,75.87,75.94,75.87,75.92,36529.0,75.87,75.94,75.87,75.92,36529.0
2024-06-06 10:15:00,75.93,76.03,75.9,75.98,114423.0,75.93,76.03,75.9,75.98,114423.0
2024-06-06 10:20:00,75.98,76.1,75.94,76.09,137046.0,75.98,76.1,75.94,76.09,137046.0
2024-06-06 10:25:00,76.09,76.15,76.05,76.1,45189.0,76.09,76.15,76.05,76.1,45189.0
2024-06-06 10:30:00,76.1,76.11,75.92,75.94,24291.0,76.1,76.11,75.92,75.94,24291.0
2024-06-06 10:35:00,75.94,75.97,75.87,75.9,23316.0,75.94,75.97,75.87,75.9,23316.0
2024-06-06 10:40:00,75.9,75.9,75.82,75.88,42808.0,75.9,75.9,75.82,75.88,42808.0
2024-06-06 10:45:00,75.89,75.95,75.87,75.94,87312.0,75.89,75.95,75.87,75.94,87312.0
2024-06-06 10:50:00,75.94,75.99,75.9,75.94,30502.0,75.94,75.99,75.9,75.94,30502.0
2024-06-06 10:55:00,75.94,75.99,75.91,75.92,29685.0,75.94,75.99,75.91,75.92,29685.0
2024-06-06 11:00:00,75.91,75.96,75.86,75.96,28037.0,75.91,75.96,75.86,75.96,28037.0
2024-06-06 11:05:00,75.96,76.11,75.91,76.08,89558.0,75.96,76.11,75.91,76.08,89558.0
2024-06-06 11:10:00,76.09,76.1,76.02,76.03,17691.0,76.09,76.1,76.02,76.03,17691.0
2024-06-06 11:15:00,76.03,76.04,75.93,75.95,218583.0,76.03,76.04,75.93,75.95,218583.0
2024-06-06 11:20:00,75.95,75.97,75.91,75.94,24908.0,75.95,75.97,75.91,75.94,24908.0
2024-06-06 11:25:00,75.94,75.96,75.88,75.89,17479.0,75.94,75.96,75.88,75.89,17479.0
2024-06-06 11:30:00,75.89,75.95,75.81,75.81,23487.0,75.89,75.95,75.81,75.81,23487.0
2024-06-06 11:35:00,75.82,75.82,75.74,75.75,28878.0,75.82,75.82,75.74,75.75,28878.0
2024-06-06 11:40:00,75.73,75.84,75.71,75.84,21297.0,75.73,75.84,75.71,75.84,21297.0
2024-06-06 11:45:00,75.85,75.93,75.84,75.92,19518.0,75.85,75.93,75.84,75.92,19518.0
2024-06-06 11:50:00,75.92,75.94,75.87,75.94,13221.0,75.92,75.94,75.87,75.94,13221.0
2024-06-06 11:55:00,75.94,75.94,75.88,75.88,11374.0,75.94,75.94,75.88,75.88,11374.0
2024-06-06 12:00:00,75.87,75.94,75.87,75.94,7756.0,75.87,75.94,75.87,75.94,7756.0
2024-06-06 12:05:00,75.94,75.97,75.93,75.95,10897.0,75.94,75.97,75.93,75.95,10897.0
2024-06-06 12:10:00,75.95,75.95,75.91,75.95,7700.0,75.95,75.95,75.91,75.95,7700.0
2024-06-06 12:15:00,75.95,75.97,75.91,75.97,15717.0,75.95,75.97,75.91,75.97,15717.0
2024-06-06 12:20:00,75.97,75.97,75.88,75.94,15457.0,75.97,75.97,75.88,75.94,15457.0
2024-06-06 12:25:00,75.95,75.97,75.93,75.95,7293.0,75.95,75.97,75.93,75.95,7293.0
2024-06-06 12:30:00,75.95,75.99,75.93,75.95,15134.0,75.95,75.99,75.93,75.95,15134.0
2024-06-06 12:35:00,75.94,76.01,75.93,76.01,11005.0,75.94,76.01,75.93,76.01,11005.0
2024-06-06 12:40:00,76.01,76.03,75.92,75.92,12316.0,76.01,76.03,75.92,75.92,12316.0
2024-06-06 12:45:00,75.92,75.96,75.91,75.91,12030.0,75.92,75.96,75.91,75.91,12030.0
2024-06-06 12:50:00,75.91,75.93,75.88,75.89,8090.0,75.91,75.93,75.88,75.89,8090.0
2024-06-06 12:55:00,75.88,75.89,75.84,75.87,11803.0,75.88,75.89,75.84,75.87,11803.0
2024-06-06 13:00:00,75.86,75.88,75.83,75.87,8495.0,75.86,75.88,75.83,75.87,8495.0
2024-06-06 13:05:00,75.87,75.87,75.82,75.84,6962.0,75.87,75.87,75.82,75.84,6962.0
2024-06-06 13:10:00,75.84,75.86,75.83,75.85,11926.0,75.84,75.86,75.83,75.85,11926.0
2024-06-06 13:15:00,75.86,75.88,75.85,75.86,22585.0,75.86,75.88,75.85,75.86,22585.0
2024-06-06 13:20:00,75.87,75.94,75.84,75.93,11939.0,75.87,75.94,75.84,75.93,11939.0
2024-06-06 13:25:00,75.93,76.02,75.93,75.94,13062.0,75.93,76.02,75.93,75.94,13062.0
2024-06-06 13:30:00,75.95,75.96,75.91,75.92,14156.0,75.95,75.96,75.91,75.92,14156.0
2024-06-06 13:35:00,75.93,75.98,75.91,75.91,13202.0,75.93,75.98,75.91,75.91,13202.0
2024-06-06 13:40:00,75.91,75.97,75.89,75.96,10240.0,75.91,75.97,75.89,75.96,10240.0
2024-06-06 13:45:00,75.96,75.97,75.92,75.96,10100.0,75.96,75.97,75.92,75.96,10100.0
2024-06-06 13:50:00,75.95,75.96,75.92,75.94,14429.0,75.95,75.96,75.92,75.94,14429.0
2024-06-06 13:55:00,75.93,75.95,75.87,75.88,26896.0,75.93,75.95,75.87,75.88,26896.0
2024-06-06 14:00:00,75.88,75.91,75.83,75.88,33861.0,75.88,75.91,75.83,75.88,33861.0
2024-06-06 14:05:00,75.87,75.87,75.77,75.8,30021.0,75.87,75.87,75.77,75.8,30021.0
2024-06-06 14:10:00,75.79,75.81,75.76,75.81,22485.0,75.79,75.81,75.76,75.81,22485.0
2024-06-06 14:15:00,75.82,75.87,75.8,75.84,16259.0,75.82,75.87,75.8,75.84,16259.0
2024-06-06 14:20:00,75.86,75.9,75.83,75.88,12000.0,75.86,75.9,75.83,75.88,12000.0
2024-06-06 14:25:00,75.89,75.89,75.83,75.88,36112.0,75.89,75.89,75.83,75.88,36112.0
2024-06-06 14:30:00,75.88,75.88,75.78,75.88,25542.0,75.88,75.88,75.78,75.88,25542.0
2024-06-06 14:35:00,75.87,75.89,75.83,75.84,24081.0,75.87,75.89,75.83,75.84,24081.0
2024-06-06 14:40:00,75.84,75.87,75.82,75.83,32775.0,75.84,75.87,75.82,75.83,32775.0
2024-06-06 14:45:00,75.84,75.91,75.83,75.9,29443.0,75.84,75.91,75.83,75.9,29443.0
2024-06-06 14:50:00,75.9,76.02,75.89,76.02,29285.0,75.9,76.02,75.89,76.02,29285.0
2024-06-06 14:55:00,76.02,76.02,75.95,75.97,30430.0,76.02,76.02,75.95,75.97,30430.0
2024-06-06 15:00:00,75.96,76.03,75.95,76.03,30485.0,75.96,76.03,75.95,76.03,30485.0
2024-06-06 15:05:00,76.03,76.13,76.02,76.1,27508.0,76.03,76.13,76.02,76.1,27508.0
2024-06-06 15:10:00,76.1,76.15,76.05,76.06,26905.0,76.1,76.15,76.05,76.06,26905.0
2024-06-06 15:15:00,76.06,76.11,76.05,76.09,28687.0,76.06,76.11,76.05,76.09,28687.0
2024-06-06 15:20:00,76.09,76.12,76.07,76.09,28004.0,76.09,76.12,76.07,76.09,28004.0
2024-06-06 15:25:00,76.09,76.12,76.05,76.09,37977.0,76.09,76.12,76.05,76.09,37977.0
2024-06-06 15:30:00,76.08,76.27,76.07,76.25,138281.0,76.08,76.27,76.07,76.25,138281.0
2024-06-06 15:35:00,76.24,76.31,76.2,76.2,45495.0,76.24,76.31,76.2,76.2,45495.0
2024-06-06 15:40:00,76.19,76.19,76.08,76.14,46846.0,76.19,76.19,76.08,76.14,46846.0
2024-06-06 15:45:00,76.13,76.14,76.07,76.11,70323.0,76.13,76.14,76.07,76.11,70323.0
2024-06-06 15:50:00,76.11,76.12,76.0,76.06,140316.0,76.11,76.12,76.0,76.06,140316.0
2024-06-06 15:55:00,76.06,76.16,76.02,76.12,343920.0,76.06,76.16,76.02,76.12,343920.0
2024-06-07 09:30:00,76.6,76.64,76.37,76.63,104026.0,76.6,76.64,76.37,76.63,104026.0
2024-06-07 09:35:00,76.67,76.7,76.56,76.56,52348.0,76.67,76.7,76.56,76.56,52348.0
2024-06-07 09:40:00,76.56,76.59,76.35,76.47,32878.0,76.56,76.59,76.35,76.47,32878.0
2024-06-07 09:45:00,76.46,76.52,76.42,76.52,30688.0,76.46,76.52,76.42,76.52,30688.0
2024-06-07 09:50:00,76.52,76.76,76.43,76.76,52705.0,76.52,76.76,76.43,76.76,52705.0
2024-06-07 09:55:00,76.75,76.95,76.72,76.91,53059.0,76.75,76.95,76.72,76.91,53059.0
2024-06-07 10:00:00,76.89,76.93,76.8,76.84,41389.0,76.89,76.93,76.8,76.84,41389.0
2024-06-07 10:05:00,76.84,76.98,76.82,76.96,28091.0,76.84,76.98,76.82,76.96,28091.0
2024-06-07 10:10:00,76.97,77.05,76.91,77.02,130433.0,76.97,77.05,76.91,77.02,130433.0
2024-06-07 10:15:00,77.02,77.15,76.99,77.12,41864.0,77.02,77.15,76.99,77.12,41864.0
2024-06-07 10:20:00,77.13,77.25,77.09,77.09,74991.0,77.13,77.25,77.09,77.09,74991.0
2024-06-07 10:25:00,77.1,77.27,77.06,77.25,72561.0,77.1,77.27,77.06,77.25,72561.0
2024-06-07 10:30:00,77.25,77.27,77.15,77.16,112623.0,77.25,77.27,77.15,77.16,112623.0
2024-06-07 10:35:00,77.17,77.37,77.14,77.35,60739.0,77.17,77.37,77.14,77.35,60739.0
2024-06-07 10:40:00,77.36,77.42,77.34,77.38,43425.0,77.36,77.42,77.34,77.38,43425.0
2024-06-07 10:45:00,77.38,77.49,77.36,77.47,92044.0,77.38,77.49,77.36,77.47,92044.0
2024-06-07 10:50:00,77.47,77.55,77.45,77.54,151476.0,77.47,77.55,77.45,77.54,151476.0
2024-06-07 10:55:00,77.54,77.54,77.37,77.39,126290.0,77.54,77.54,77.37,77.39,126290.0
2024-06-07 11:00:00,77.37,77.39,77.27,77.28,96760.0,77.37,77.39,77.27,77.28,96760.0
2024-06-07 11:05:00,77.28,77.28,77.19,77.2,34167.0,77.28,77.28,77.19,77.2,34167.0
2024-06-07 11:10:00,77.2,77.28,77.13,77.28,70529.0,77.2,77.28,77.13,77.28,70529.0
2024-06-07 11:15:00,77.26,77.41,77.26,77.36,53971.0,77.26,77.41,77.26,77.36,53971.0
2024-06-07 11:20:00,77.35,77.35,77.16,77.24,92815.0,77.35,77.35,77.16,77.24,92815.0
2024-06-07 11:25:00,77.25,77.28,77.18,77.2,26165.0,77.25,77.28,77.18,77.2,26165.0
2024-06-07 11:30:00,77.22,77.39,77.22,77.36,33074.0,77.22,77.39,77.22,77.36,33074.0
2024-06-07 11:35:00,77.37,77.38,77.31,77.36,24664.0,77.37,77.38,77.31,77.36,24664.0
2024-06-07 11:40:00,77.37,77.42,77.35,77.41,39687.0,77.37,77.42,77.35,77.41,39687.0
2024-06-07 11:45:00,77.41,77.49,77.4,77.45,40858.0,77.41,77.49,77.4,77.45,40858.0
2024-06-07 11:50:00,77.46,77.56,77.39,77.43,92913.0,77.46,77.56,77.39,77.43,92913.0
2024-06-07 11:55:00,77.42,77.44,77.34,77.37,35701.0,77.42,77.44,77.34,77.37,35701.0
2024-06-07 12:00:00,77.36,77.39,77.32,77.37,18324.0,77.36,77.39,77.32,77.37,18324.0
2024-06-07 12:05:00,77.38,77.45,77.36,77.42,19153.0,77.38,77.45,77.36,77.42,19153.0
2024-06-07 12:10:00,77.42,77.49,77.42,77.48,32040.0,77.42,77.49,77.42,77.48,32040.0
2024-06-07 12:15:00,77.48,77.51,77.44,77.49,25039.0,77.48,77.51,77.44,77.49,25039.0
2024-06-07 12:20:00,77.48,77.49,77.43,77.45,23905.0,77.48,77.49,77.43,77.45,23905.0
2024-06-07 12:25:00,77.45,77.46,77.37,77.38,24203.0,77.45,77.46,77.37,77.38,24203.0
2024-06-07 12:30:00,77.39,77.45,77.34,77.37,30680.0,77.39,77.45,77.34,77.37,30680.0
2024-06-07 12:35:00,77.36,77.36,77.28,77.31,23336.0,77.36,77.36,77.28,77.31,23336.0
2024-06-07 12:40:00,77.31,77.37,77.31,77.33,14206.0,77.31,77.37,77.31,77.33,14206.0
2024-06-07 12:45:00,77.33,77.33,77.26,77.28,20808.0,77.33,77.33,77.26,77.28,20808.0
2024-06-07 12:50:00,77.27,77.32,77.24,77.32,17345.0,77.27,77.32,77.24,77.32,17345.0
2024-06-07 12:55:00,77.31,77.37,77.28,77.36,43400.0,77.31,77.37,77.28,77.36,43400.0
2024-06-07 13:00:00,77.36,77.37,77.23,77.25,70835.0,77.36,77.37,77.23,77.25,70835.0
2024-06-07 13:05:00,77.25,77.3,77.25,77.29,28261.0,77.25,77.3,77.25,77.29,28261.0
2024-06-07 13:10:00,77.29,77.31,77.2,77.23,30312.0,77.29,77.31,77.2,77.23,30312.0
2024-06-07 13:15:00,77.23,77.28,77.22,77.25,16414.0,77.23,77.28,77.22,77.25,16414.0
2024-06-07 13:20:00,77.26,77.39,77.25,77.39,24403.0,77.26,77.39,77.25,77.39,24403.0
2024-06-07 13:25:00,77.38,77.39,77.28,77.28,27621.0,77.38,77.39,77.28,77.28,27621.0
2024-06-07 13:30:00,77.29,77.33,77.24,77.25,40746.0,77.29,77.33,77.24,77.25,40746.0
2024-06-07 13:35:00,77.26,77.28,77.21,77.26,23641.0,77.26,77.28,77.21,77.26,23641.0
2024-06-07 13:40:00,77.26,77.3,77.19,77.3,27360.0,77.26,77.3,77.19,77.3,27360.0
2024-06-07 13:45:00,77.3,77.3,77.26,77.27,24976.0,77.3,77.3,77.26,77.27,24976.0
2024-06-07 13:50:00,77.27,77.35,77.24,77.26,52915.0,77.27,77.35,77.24,77.26,52915.0
2024-06-07 13:55:00,77.25,77.3,77.22,77.23,29037.0,77.25,77.3,77.22,77.23,29037.0
2024-06-07 14:00:00,77.2,77.2,77.11,77.12,44006.0,77.2,77.2,77.11,77.12,44006.0
2024-06-07 14:05:00,77.12,77.12,77.04,77.08,51606.0,77.12,77.12,77.04,77.08,51606.0
2024-06-07 14:10:00,77.08,77.11,77.06,77.06,55197.0,77.08,77.11,77.06,77.06,55197.0
2024-06-07 14:15:00,77.06,77.1,77.01,77.06,41486.0,77.06,77.1,77.01,77.06,41486.0
2024-06-07 14:20:00,77.06,77.23,77.05,77.22,83694.0,77.06,77.23,77.05,77.22,83694.0
2024-06-07 14:25:00,77.23,77.31,77.19,77.3,31315.0,77.23,77.31,77.19,77.3,31315.0
2024-06-07 14:30:00,77.29,77.3,77.23,77.23,35217.0,77.29,77.3,77.23,77.23,35217.0
2024-06-07 14:35:00,77.23,77.29,77.23,77.23,22549.0,77.23,77.29,77.23,77.23,22549.0
2024-06-07 14:40:00,77.23,77.31,77.23,77.29,25246.0,77.23,77.31,77.23,77.29,25246.0
2024-06-07 14:45:00,77.29,77.32,77.27,77.3,41305.0,77.29,77.32,77.27,77.3,41305.0
2024-06-07 14:50:00,77.31,77.31,77.24,77.3,34039.0,77.31,77.31,77.24,77.3,34039.0
2024-06-07 14:55:00,77.31,77.33,77.26,77.27,28576.0,77.31,77.33,77.26,77.27,28576.0
2024-06-07 15:00:00,77.26,77.32,77.24,77.28,50288.0,77.26,77.32,77.24,77.28,50288.0
2024-06-07 15:05:00,77.28,77.3,77.25,77.29,40250.0,77.28,77.3,77.25,77.29,40250.0
2024-06-07 15:10:00,77.3,77.32,77.22,77.28,47899.0,77.3,77.32,77.22,77.28,47899.0
2024-06-07 15:15:00,77.28,77.29,77.24,77.26,39346.0,77.28,77.29,77.24,77.26,39346.0
2024-06-07 15:20:00,77.26,77.29,77.23,77.28,45446.0,77.26,77.29,77.23,77.28,45446.0
2024-06-07 15:25:00,77.27,77.32,77.21,77.27,38859.0,77.27,77.32,77.21,77.27,38859.0
2024-06-07 15:30:00,77.27,77.29,77.23,77.25,58346.0,77.27,77.29,77.23,77.25,58346.0
2024-06-07 15:35:00,77.25,77.27,77.21,77.22,63270.0,77.25,77.27,77.21,77.22,63270.0
2024-06-07 15:40:00,77.22,77.26,77.19,77.22,70992.0,77.22,77.26,77.19,77.22,70992.0
2024-06-07 15:45:00,77.2,77.24,77.17,77.2,111064.0,77.2,77.24,77.17,77.2,111064.0
2024-06-07 15:50:00,77.19,77.29,77.16,77.25,168433.0,77.19,77.29,77.16,77.25,168433.0
2024-06-07 15:55:00,77.25,77.28,77.08,77.12,441783.0,77.25,77.28,77.08,77.12,441783.0
2024-06-10 09:30:00,76.95,77.01,76.8,77.01,53039.0,76.95,77.01,76.8,77.01,53039.0
2024-06-10 09:35:00,77.02,77.04,76.91,76.92,11556.0,77.02,77.04,76.91,76.92,11556.0
2024-06-10 09:40:00,76.91,76.99,76.91,76.93,8933.0,76.91,76.99,76.91,76.93,8933.0
2024-06-10 09:45:00,76.93,77.18,76.9,77.17,25153.0,76.93,77.18,76.9,77.17,25153.0
2024-06-10 09:50:00,77.18,77.18,76.97,77.08,56817.0,77.18,77.18,76.97,77.08,56817.0
2024-06-10 09:55:00,77.08,77.19,77.0,77.1,55570.0,77.08,77.19,77.0,77.1,55570.0
2024-06-10 10:00:00,77.16,77.18,77.01,77.05,45767.0,77.16,77.18,77.01,77.05,45767.0
2024-06-10 10:05:00,77.05,77.09,77.0,77.09,39071.0,77.05,77.09,77.0,77.09,39071.0
2024-06-10 10:10:00,77.09,77.16,77.06,77.07,38529.0,77.09,77.16,77.06,77.07,38529.0
2024-06-10 10:15:00,77.08,77.16,76.98,76.98,31669.0,77.08,77.16,76.98,76.98,31669.0
2024-06-10 10:20:00,77.0,77.01,76.94,76.99,15424.0,77.0,77.01,76.94,76.99,15424.0
2024-06-10 10:25:00,76.99,77.0,76.94,76.96,14684.0,76.99,77.0,76.94,76.96,14684.0
2024-06-10 10:30:00,76.97,77.02,76.96,77.01,25181.0,76.97,77.02,76.96,77.01,25181.0
2024-06-10 10:35:00,77.02,77.02,76.95,76.96,14089.0,77.02,77.02,76.95,76.96,14089.0
2024-06-10 10:40:00,76.97,76.97,76.9,76.97,8881.0,76.97,76.97,76.9,76.97,8881.0
2024-06-10 10:45:00,76.95,76.98,76.92,76.94,19129.0,76.95,76.98,76.92,76.94,19129.0
2024-06-10 10:50:00,76.91,76.91,76.84,76.88,13119.0,76.91,76.91,76.84,76.88,13119.0
2024-06-10 10:55:00,76.88,76.89,76.84,76.84,11610.0,76.88,76.89,76.84,76.84,11610.0
2024-06-10 11:00:00,76.85,76.87,76.81,76.87,14348.0,76.85,76.87,76.81,76.87,14348.0
2024-06-10 11:05:00,76.88,76.88,76.79,76.79,23057.0,76.88,76.88,76.79,76.79,23057.0
2024-06-10 11:10:00,76.79,76.81,76.7,76.81,17027.0,76.79,76.81,76.7,76.81,17027.0
2024-06-10 11:15:00,76.83,76.84,76.81,76.81,15791.0,76.83,76.84,76.81,76.81,15791.0
2024-06-10 11:20:00,76.82,76.84,76.76,76.81,11250.0,76.82,76.84,76.76,76.81,11250.0
2024-06-10 11:25:00,76.81,76.9,76.8,76.88,15212.0,76.81,76.9,76.8,76.88,15212.0
2024-06-10 11:30:00,76.88,76.94,76.86,76.92,18702.0,76.88,76.94,76.86,76.92,18702.0
2024-06-10 11:35:00,76.92,76.92,76.77,76.8,30514.0,76.92,76.92,76.77,76.8,30514.0
2024-06-10 11:40:00,76.79,76.86,76.79,76.82,30299.0,76.79,76.86,76.79,76.82,30299.0
2024-06-10 11:45:00,76.82,76.86,76.82,76.85,11050.0,76.82,76.86,76.82,76.85,11050.0
2024-06-10 11:50:00,76.84,76.88,76.83,76.84,11200.0,76.84,76.88,76.83,76.84,11200.0
2024-06-10 11:55:00,76.84,76.84,76.74,76.76,11949.0,76.84,76.84,76.74,76.76,11949.0
2024-06-10 12:00:00,76.77,76.83,76.76,76.83,10783.0,76.77,76.83,76.76,76.83,10783.0
2024-06-10 12:05:00,76.82,76.83,76.81,76.81,7073.0,76.82,76.83,76.81,76.81,7073.0
2024-06-10 12:10:00,76.82,76.85,76.8,76.8,14063.0,76.82,76.85,76.8,76.8,14063.0
2024-06-10 12:15:00,76.8,76.84,76.78,76.81,11030.0,76.8,76.84,76.78,76.81,11030.0
2024-06-10 12:20:00,76.82,76.91,76.81,76.89,21401.0,76.82,76.91,76.81,76.89,21401.0
2024-06-10 12:25:00,76.89,76.92,76.88,76.91,11107.0,76.89,76.92,76.88,76.91,11107.0
2024-06-10 12:30:00,76.91,76.93,76.86,76.87,13324.0,76.91,76.93,76.86,76.87,13324.0
2024-06-10 12:35:00,76.87,76.95,76.86,76.94,8355.0,76.87,76.95,76.86,76.94,8355.0
2024-06-10 12:40:00,76.93,76.99,76.93,76.95,9137.0,76.93,76.99,76.93,76.95,9137.0
2024-06-10 12:45:00,76.95,76.96,76.89,76.9,17693.0,76.95,76.96,76.89,76.9,17693.0
2024-06-10 12:50:00,76.91,76.93,76.88,76.89,9267.0,76.91,76.93,76.88,76.89,9267.0
2024-06-10 12:55:00,76.89,76.89,76.84,76.87,5938.0,76.89,76.89,76.84,76.87,5938.0
2024-06-10 13:00:00,76.87,76.87,76.83,76.84,11203.0,76.87,76.87,76.83,76.84,11203.0
2024-06-10 13:05:00,76.84,76.84,76.76,76.77,16411.0,76.84,76.84,76.76,76.77,16411.0
2024-06-10 13:10:00,76.78,76.84,76.78,76.84,13445.0,76.78,76.84,76.78,76.84,13445.0
2024-06-10 13:15:00,76.83,76.86,76.82,76.83,17122.0,76.83,76.86,76.82,76.83,17122.0
2024-06-10 13:20:00,76.83,76.88,76.83,76.84,12960.0,76.83,76.88,76.83,76.84,12960.0
2024-06-10 13:25:00,76.84,76.85,76.8,76.83,8670.0,76.84,76.85,76.8,76.83,8670.0
2024-06-10 13:30:00,76.82,76.82,76.77,76.81,8568.0,76.82,76.82,76.77,76.81,8568.0
2024-06-10 13:35:00,76.81,76.91,76.8,76.9,10795.0,76.81,76.91,76.8,76.9,10795.0
2024-06-10 13:40:00,76.91,76.98,76.9,76.98,12423.0,76.91,76.98,76.9,76.98,12423.0
2024-06-10 13:45:00,76.99,77.07,76.98,77.01,85073.0,76.99,77.07,76.98,77.01,85073.0
2024-06-10 13:50:00,77.01,77.04,76.94,77.02,16776.0,77.01,77.04,76.94,77.02,16776.0
2024-06-10 13:55:00,77.02,77.02,76.97,77.01,13855.0,77.02,77.02,76.97,77.01,13855.0
2024-06-10 14:00:00,77.01,77.04,76.98,77.03,13568.0,77.01,77.04,76.98,77.03,13568.0
2024-06-10 14:05:00,77.03,77.03,76.99,77.0,25223.0,77.03,77.03,76.99,77.0,25223.0
2024-06-10 14:10:00,77.01,77.05,77.01,77.05,16918.0,77.01,77.05,77.01,77.05,16918.0
2024-06-10 14:15:00,77.05,77.16,77.04,77.13,87913.0,77.05,77.16,77.04,77.13,87913.0
2024-06-10 14:20:00,77.15,77.15,77.07,77.09,14869.0,77.15,77.15,77.07,77.09,14869.0
2024-06-10 14:25:00,77.1,77.14,77.07,77.09,12411.0,77.1,77.14,77.07,77.09,12411.0
2024-06-10 14:30:00,77.09,77.15,77.08,77.14,18632.0,77.09,77.15,77.08,77.14,18632.0
2024-06-10 14:35:00,77.15,77.2,77.14,77.19,11527.0,77.15,77.2,77.14,77.19,11527.0
2024-06-10 14:40:00,77.18,77.22,77.11,77.22,47833.0,77.18,77.22,77.11,77.22,47833.0
2024-06-10 14:45:00,77.23,77.25,77.21,77.23,10664.0,77.23,77.25,77.21,77.23,10664.0
2024-06-10 14:50:00,77.24,77.26,77.22,77.23,11824.0,77.24,77.26,77.22,77.23,11824.0
2024-06-10 14:55:00,77.23,77.27,77.2,77.27,9870.0,77.23,77.27,77.2,77.27,9870.0
2024-06-10 15:00:00,77.27,77.3,77.26,77.29,32934.0,77.27,77.3,77.26,77.29,32934.0
2024-06-10 15:05:00,77.3,77.33,77.27,77.27,18023.0,77.3,77.33,77.27,77.27,18023.0
2024-06-10 15:10:00,77.28,77.3,77.25,77.29,21811.0,77.28,77.3,77.25,77.29,21811.0
2024-06-10 15:15:00,77.29,77.36,77.29,77.36,35597.0,77.29,77.36,77.29,77.36,35597.0
2024-06-10 15:20:00,77.36,77.46,77.36,77.39,27564.0,77.36,77.46,77.36,77.39,27564.0
2024-06-10 15:25:00,77.38,77.44,77.36,77.44,19909.0,77.38,77.44,77.36,77.44,19909.0
2024-06-10 15:30:00,77.43,77.43,77.33,77.34,27421.0,77.43,77.43,77.33,77.34,27421.0
2024-06-10 15:35:00,77.34,77.42,77.34,77.37,31497.0,77.34,77.42,77.34,77.37,31497.0
2024-06-10 15:40:00,77.37,77.41,77.34,77.39,45455.0,77.37,77.41,77.34,77.39,45455.0
2024-06-10 15:45:00,77.39,77.39,77.33,77.34,58907.0,77.39,77.39,77.33,77.34,58907.0
2024-06-10 15:50:00,77.34,77.41,77.27,77.4,147665.0,77.34,77.41,77.27,77.4,147665.0
2024-06-10 15:55:00,77.41,77.53,77.37,77.43,378234.0,77.41,77.53,77.37,77.43,378234.0
2024-06-11 09:30:00,77.44,77.47,77.03,77.09,68797.0,77.44,77.47,77.03,77.09,68797.0
2024-06-11 09:35:00,77.1,77.33,77.08,77.28,15850.0,77.1,77.33,77.08,77.28,15850.0
2024-06-11 09:40:00,77.26,77.32,77.11,77.2,29575.0,77.26,77.32,77.11,77.2,29575.0
2024-06-11 09:45:00,77.2,77.21,76.85,76.85,17560.0,77.2,77.21,76.85,76.85,17560.0
2024-06-11 09:50:00,76.85,76.97,76.77,76.95,16514.0,76.85,76.97,76.77,76.95,16514.0
2024-06-11 09:55:00,76.95,76.96,76.86,76.91,4344.0,76.95,76.96,76.86,76.91,4344.0
2024-06-11 10:00:00,76.9,77.05,76.9,77.01,15911.0,76.9,77.05,76.9,77.01,15911.0
2024-06-11 10:05:00,76.99,77.09,76.96,77.07,13347.0,76.99,77.09,76.96,77.07,13347.0
2024-06-11 10:10:00,77.08,77.15,77.04,77.15,15771.0,77.08,77.15,77.04,77.15,15771.0
2024-06-11 10:15:00,77.12,77.12,77.04,77.1,16777.0,77.12,77.12,77.04,77.1,16777.0
2024-06-11 10:20:00,77.11,77.26,77.11,77.23,30042.0,77.11,77.26,77.11,77.23,30042.0
2024-06-11 10:25:00,77.23,77.26,77.07,77.09,18146.0,77.23,77.26,77.07,77.09,18146.0
2024-06-11 10:30:00,77.1,77.23,77.05,77.21,20385.0,77.1,77.23,77.05,77.21,20385.0
2024-06-11 10:35:00,77.21,77.22,77.15,77.15,12418.0,77.21,77.22,77.15,77.15,12418.0
2024-06-11 10:40:00,77.16,77.18,77.12,77.17,14037.0,77.16,77.18,77.12,77.17,14037.0
2024-06-11 10:45:00,77.16,77.17,77.08,77.11,14035.0,77.16,77.17,77.08,77.11,14035.0
2024-06-11 10:50:00,77.1,77.12,77.06,77.08,11225.0,77.1,77.12,77.06,77.08,11225.0
2024-06-11 10:55:00,77.09,77.11,77.0,77.01,11944.0,77.09,77.11,77.0,77.01,11944.0
2024-06-11 11:00:00,77.02,77.03,76.95,76.95,10270.0,77.02,77.03,76.95,76.95,10270.0
2024-06-11 11:05:00,76.95,76.97,76.86,76.95,16761.0,76.95,76.97,76.86,76.95,16761.0
2024-06-11 11:10:00,76.96,76.97,76.9,76.91,6818.0,76.96,76.97,76.9,76.91,6818.0
2024-06-11 11:15:00,76.92,76.92,76.84,76.86,27535.0,76.92,76.92,76.84,76.86,27535.0
2024-06-11 11:20:00,76.85,76.87,76.8,76.83,24542.0,76.85,76.87,76.8,76.83,24542.0
2024-06-11 11:25:00,76.83,76.84,76.77,76.78,9900.0,76.83,76.84,76.77,76.78,9900.0
2024-06-11 11:30:00,76.78,76.88,76.77,76.83,11680.0,76.78,76.88,76.77,76.83,11680.0
2024-06-11 11:35:00,76.82,76.83,76.75,76.8,55969.0,76.82,76.83,76.75,76.8,55969.0
2024-06-11 11:40:00,76.79,76.87,76.78,76.86,12725.0,76.79,76.87,76.78,76.86,12725.0
2024-06-11 11:45:00,76.87,76.9,76.81,76.81,11024.0,76.87,76.9,76.81,76.81,11024.0
2024-06-11 11:50:00,76.8,76.91,76.8,76.91,20570.0,76.8,76.91,76.8,76.91,20570.0
2024-06-11 11:55:00,76.9,76.93,76.88,76.9,11544.0,76.9,76.93,76.88,76.9,11544.0
2024-06-11 12:00:00,76.91,76.92,76.84,76.88,14615.0,76.91,76.92,76.84,76.88,14615.0
2024-06-11 12:05:00,76.88,76.92,76.86,76.91,9077.0,76.88,76.92,76.86,76.91,9077.0
2024-06-11 12:10:00,76.9,76.92,76.88,76.89,8332.0,76.9,76.92,76.88,76.89,8332.0
2024-06-11 12:15:00,76.89,76.89,76.83,76.87,8550.0,76.89,76.89,76.83,76.87,8550.0
2024-06-11 12:20:00,76.87,76.87,76.79,76.84,12482.0,76.87,76.87,76.79,76.84,12482.0
2024-06-11 12:25:00,76.86,76.87,76.8,76.82,12783.0,76.86,76.87,76.8,76.82,12783.0
2024-06-11 12:30:00,76.81,76.89,76.8,76.89,12714.0,76.81,76.89,76.8,76.89,12714.0
2024-06-11 12:35:00,76.88,76.92,76.86,76.91,12235.0,76.88,76.92,76.86,76.91,12235.0
2024-06-11 12:40:00,76.91,76.99,76.9,76.97,17635.0,76.91,76.99,76.9,76.97,17635.0
2024-06-11 12:45:00,76.97,77.05,76.96,77.0,11849.0,76.97,77.05,76.96,77.0,11849.0
2024-06-11 12:50:00,76.99,76.99,76.96,76.99,6694.0,76.99,76.99,76.96,76.99,6694.0
2024-06-11 12:55:00,77.0,77.0,76.95,76.95,3889.0,77.0,77.0,76.95,76.95,3889.0
2024-06-11 13:00:00,76.96,77.01,76.92,76.99,7258.0,76.96,77.01,76.92,76.99,7258.0
2024-06-11 13:05:00,76.99,77.01,76.93,76.94,10737.0,76.99,77.01,76.93,76.94,10737.0
2024-06-11 13:10:00,76.94,76.95,76.91,76.94,13280.0,76.94,76.95,76.91,76.94,13280.0
2024-06-11 13:15:00,76.94,76.99,76.92,76.95,41693.0,76.94,76.99,76.92,76.95,41693.0
2024-06-11 13:20:00,76.95,76.98,76.87,76.87,24333.0,76.95,76.98,76.87,76.87,24333.0
2024-06-11 13:25:00,76.88,76.89,76.83,76.85,7133.0,76.88,76.89,76.83,76.85,7133.0
2024-06-11 13:30:00,76.84,76.9,76.84,76.85,9728.0,76.84,76.9,76.84,76.85,9728.0
2024-06-11 13:35:00,76.85,76.92,76.84,76.89,10344.0,76.85,76.92,76.84,76.89,10344.0
2024-06-11 13:40:00,76.89,76.93,76.89,76.92,6924.0,76.89,76.93,76.89,76.92,6924.0
2024-06-11 13:45:00,76.93,76.95,76.91,76.92,11688.0,76.93,76.95,76.91,76.92,11688.0
2024-06-11 13:50:00,76.92,76.94,76.9,76.92,9447.0,76.92,76.94,76.9,76.92,9447.0
2024-06-11 13:55:00,76.92,76.92,76.88,76.9,6953.0,76.92,76.92,76.88,76.9,6953.0
2024-06-11 14:00:00,76.89,76.94,76.87,76.94,25488.0,76.89,76.94,76.87,76.94,25488.0
2024-06-11 14:05:00,76.94,76.95,76.9,76.92,10542.0,76.94,76.95,76.9,76.92,10542.0
2024-06-11 14:10:00,76.92,76.96,76.92,76.94,29099.0,76.92,76.96,76.92,76.94,29099.0
2024-06-11 14:15:00,76.95,76.95,76.9,76.93,19234.0,76.95,76.95,76.9,76.93,19234.0
2024-06-11 14:20:00,76.94,76.95,76.9,76.91,20437.0,76.94,76.95,76.9,76.91,20437.0
2024-06-11 14:25:00,76.92,76.93,76.89,76.92,10125.0,76.92,76.93,76.89,76.92,10125.0
2024-06-11 14:30:00,76.93,76.97,76.91,76.92,83951.0,76.93,76.97,76.91,76.92,83951.0
2024-06-11 14:35:00,76.93,76.94,76.88,76.88,10674.0,76.93,76.94,76.88,76.88,10674.0
2024-06-11 14:40:00,76.88,76.95,76.87,76.88,9516.0,76.88,76.95,76.87,76.88,9516.0
2024-06-11 14:45:00,76.89,76.92,76.87,76.91,10905.0,76.89,76.92,76.87,76.91,10905.0
2024-06-11 14:50:00,76.91,76.95,76.89,76.89,9152.0,76.91,76.95,76.89,76.89,9152.0
2024-06-11 14:55:00,76.89,76.93,76.86,76.91,16250.0,76.89,76.93,76.86,76.91,16250.0
2024-06-11 15:00:00,76.91,76.95,76.91,76.95,15017.0,76.91,76.95,76.91,76.95,15017.0
2024-06-11 15:05:00,76.96,76.96,76.93,76.95,10272.0,76.96,76.96,76.93,76.95,10272.0
2024-06-11 15:10:00,76.95,77.04,76.93,77.03,20147.0,76.95,77.04,76.93,77.03,20147.0
2024-06-11 15:15:00,77.02,77.05,76.96,76.97,11114.0,77.02,77.05,76.96,76.97,11114.0
2024-06-11 15:20:00,76.96,76.97,76.94,76.97,13841.0,76.96,76.97,76.94,76.97,13841.0
2024-06-11 15:25:00,76.97,76.97,76.92,76.94,10276.0,76.97,76.97,76.92,76.94,10276.0
2024-06-11 15:30:00,76.93,76.96,76.91,76.92,14941.0,76.93,76.96,76.91,76.92,14941.0
2024-06-11 15:35:00,76.91,77.03,76.89,77.02,31873.0,76.91,77.03,76.89,77.02,31873.0
2024-06-11 15:40:00,77.02,77.08,77.01,77.06,51445.0,77.02,77.08,77.01,77.06,51445.0
2024-06-11 15:45:00,77.06,77.07,76.96,76.96,53926.0,77.06,77.07,76.96,76.96,53926.0
2024-06-11 15:50:00,76.95,77.17,76.93,77.15,141569.0,76.95,77.17,76.93,77.15,141569.0
2024-06-11 15:55:00,77.16,77.24,77.1,77.14,359276.0,77.16,77.24,77.1,77.14,359276.0
2024-06-12 09:30:00,77.2,77.32,76.89,76.91,92237.0,77.2,77.32,76.89,76.91,92237.0
2024-06-12 09:35:00,76.98,77.13,76.92,77.02,26507.0,76.98,77.13,76.92,77.02,26507.0
2024-06-12 09:40:00,77.03,77.18,76.95,76.97,23950.0,77.03,77.18,76.95,76.97,23950.0
2024-06-12 09:45:00,76.98,77.01,76.89,76.92,22363.0,76.98,77.01,76.89,76.92,22363.0
2024-06-12 09:50:00,76.92,76.93,76.68,76.68,35411.0,76.92,76.93,76.68,76.68,35411.0
2024-06-12 09:55:00,76.7,77.01,76.68,76.93,18223.0,76.7,77.01,76.68,76.93,18223.0
2024-06-12 10:00:00,76.93,77.11,76.92,77.1,24401.0,76.93,77.11,76.92,77.1,24401.0
2024-06-12 10:05:00,77.11,77.26,77.03,77.25,37762.0,77.11,77.26,77.03,77.25,37762.0
2024-06-12 10:10:00,77.25,77.29,77.18,77.27,23873.0,77.25,77.29,77.18,77.27,23873.0
2024-06-12 10:15:00,77.28,77.37,77.24,77.31,15783.0,77.28,77.37,77.24,77.31,15783.0
2024-06-12 10:20:00,77.3,77.31,77.23,77.27,19614.0,77.3,77.31,77.23,77.27,19614.0
2024-06-12 10:25:00,77.28,77.37,77.27,77.32,10811.0,77.28,77.37,77.27,77.32,10811.0
2024-06-12 10:30:00,77.33,77.4,77.32,77.36,17070.0,77.33,77.4,77.32,77.36,17070.0
2024-06-12 10:35:00,77.37,77.55,77.37,77.55,15497.0,77.37,77.55,77.37,77.55,15497.0
2024-06-12 10:40:00,77.55,77.57,77.46,77.46,15615.0,77.55,77.57,77.46,77.46,15615.0
2024-06-12 10:45:00,77.46,77.48,77.4,77.43,24119.0,77.46,77.48,77.4,77.43,24119.0
2024-06-12 10:50:00,77.44,77.46,77.39,77.46,26908.0,77.44,77.46,77.39,77.46,26908.0
2024-06-12 10:55:00,77.45,77.5,77.43,77.49,31708.0,77.45,77.5,77.43,77.49,31708.0
2024-06-12 11:00:00,77.49,77.49,77.33,77.34,44359.0,77.49,77.49,77.33,77.34,44359.0
2024-06-12 11:05:00,77.34,77.38,77.31,77.38,20316.0,77.34,77.38,77.31,77.38,20316.0
2024-06-12 11:10:00,77.38,77.38,77.31,77.36,14111.0,77.38,77.38,77.31,77.36,14111.0
2024-06-12 11:15:00,77.36,77.49,77.35,77.48,25337.0,77.36,77.49,77.35,77.48,25337.0
2024-06-12 11:20:00,77.49,77.55,77.46,77.48,20551.0,77.49,77.55,77.46,77.48,20551.0
2024-06-12 11:25:00,77.48,77.51,77.44,77.5,25308.0,77.48,77.51,77.44,77.5,25308.0
2024-06-12 11:30:00,77.5,77.51,77.4,77.45,26623.0,77.5,77.51,77.4,77.45,26623.0
2024-06-12 11:35:00,77.45,77.55,77.44,77.55,16573.0,77.45,77.55,77.44,77.55,16573.0
2024-06-12 11:40:00,77.55,77.64,77.52,77.58,28336.0,77.55,77.64,77.52,77.58,28336.0
2024-06-12 11:45:00,77.58,77.6,77.56,77.59,11233.0,77.58,77.6,77.56,77.59,11233.0
2024-06-12 11:50:00,77.59,77.59,77.53,77.55,11798.0,77.59,77.59,77.53,77.55,11798.0
2024-06-12 11:55:00,77.54,77.6,77.53,77.58,7289.0,77.54,77.6,77.53,77.58,7289.0
2024-06-12 12:00:00,77.58,77.58,77.5,77.53,15435.0,77.58,77.58,77.5,77.53,15435.0
2024-06-12 12:05:00,77.53,77.54,77.49,77.5,17024.0,77.53,77.54,77.49,77.5,17024.0
2024-06-12 12:10:00,77.49,77.49,77.4,77.4,12201.0,77.49,77.49,77.4,77.4,12201.0
2024-06-12 12:15:00,77.4,77.45,77.4,77.44,10487.0,77.4,77.45,77.4,77.44,10487.0
2024-06-12 12:20:00,77.44,77.47,77.42,77.47,6082.0,77.44,77.47,77.42,77.47,6082.0
2024-06-12 12:25:00,77.48,77.48,77.4,77.43,8997.0,77.48,77.48,77.4,77.43,8997.0
2024-06-12 12:30:00,77.42,77.46,77.41,77.43,13235.0,77.42,77.46,77.41,77.43,13235.0
2024-06-12 12:35:00,77.44,77.46,77.43,77.45,7336.0,77.44,77.46,77.43,77.45,7336.0
2024-06-12 12:40:00,77.45,77.49,77.43,77.44,7096.0,77.45,77.49,77.43,77.44,7096.0
2024-06-12 12:45:00,77.45,77.47,77.44,77.47,7866.0,77.45,77.47,77.44,77.47,7866.0
2024-06-12 12:50:00,77.47,77.47,77.44,77.45,5702.0,77.47,77.47,77.44,77.45,5702.0
2024-06-12 12:55:00,77.45,77.48,77.44,77.48,6928.0,77.45,77.48,77.44,77.48,6928.0
2024-06-12 13:00:00,77.48,77.52,77.44,77.51,6268.0,77.48,77.52,77.44,77.51,6268.0
2024-06-12 13:05:00,77.51,77.52,77.48,77.48,15277.0,77.51,77.52,77.48,77.48,15277.0
2024-06-12 13:10:00,77.48,77.49,77.46,77.46,9346.0,77.48,77.49,77.46,77.46,9346.0
2024-06-12 13:15:00,77.45,77.51,77.45,77.5,7668.0,77.45,77.51,77.45,77.5,7668.0
2024-06-12 13:20:00,77.5,77.51,77.5,77.51,3725.0,77.5,77.51,77.5,77.51,3725.0
2024-06-12 13:25:00,77.51,77.52,77.43,77.43,10854.0,77.51,77.52,77.43,77.43,10854.0
2024-06-12 13:30:00,77.43,77.45,77.36,77.39,10570.0,77.43,77.45,77.36,77.39,10570.0
2024-06-12 13:35:00,77.39,77.42,77.37,77.41,7482.0,77.39,77.42,77.37,77.41,7482.0
2024-06-12 13:40:00,77.4,77.42,77.36,77.37,11599.0,77.4,77.42,77.36,77.37,11599.0
2024-06-12 13:45:00,77.36,77.37,77.3,77.34,9756.0,77.36,77.37,77.3,77.34,9756.0
2024-06-12 13:50:00,77.34,77.37,77.32,77.37,7386.0,77.34,77.37,77.32,77.37,7386.0
2024-06-12 13:55:00,77.36,77.37,77.27,77.29,11632.0,77.36,77.37,77.27,77.29,11632.0
2024-06-12 14:00:00,77.27,77.28,77.08,77.2,36562.0,77.27,77.28,77.08,77.2,36562.0
2024-06-12 14:05:00,77.21,77.28,77.19,77.25,12080.0,77.21,77.28,77.19,77.25,12080.0
2024-06-12 14:10:00,77.26,77.38,77.26,77.37,20201.0,77.26,77.38,77.26,77.37,20201.0
2024-06-12 14:15:00,77.37,77.46,77.36,77.42,18833.0,77.37,77.46,77.36,77.42,18833.0
2024-06-12 14:20:00,77.43,77.51,77.42,77.48,24770.0,77.43,77.51,77.42,77.48,24770.0
2024-06-12 14:25:00,77.48,77.51,77.43,77.48,27738.0,77.48,77.51,77.43,77.48,27738.0
2024-06-12 14:30:00,77.48,77.51,77.43,77.46,53910.0,77.48,77.51,77.43,77.46,53910.0
2024-06-12 14:35:00,77.46,77.46,77.35,77.41,22539.0,77.46,77.46,77.35,77.41,22539.0
2024-06-12 14:40:00,77.39,77.39,77.27,77.33,29700.0,77.39,77.39,77.27,77.33,29700.0
2024-06-12 14:45:00,77.32,77.34,77.27,77.31,27502.0,77.32,77.34,77.27,77.31,27502.0
2024-06-12 14:50:00,77.32,77.39,77.3,77.36,16282.0,77.32,77.39,77.3,77.36,16282.0
2024-06-12 14:55:00,77.37,77.45,77.36,77.4,15137.0,77.37,77.45,77.36,77.4,15137.0
2024-06-12 15:00:00,77.4,77.47,77.39,77.41,34134.0,77.4,77.47,77.39,77.41,34134.0
2024-06-12 15:05:00,77.41,77.47,77.39,77.44,19944.0,77.41,77.47,77.39,77.44,19944.0
2024-06-12 15:10:00,77.43,77.48,77.42,77.47,19812.0,77.43,77.48,77.42,77.47,19812.0
2024-06-12 15:15:00,77.47,77.57,77.45,77.56,17018.0,77.47,77.57,77.45,77.56,17018.0
2024-06-12 15:20:00,77.57,77.62,77.43,77.43,19283.0,77.57,77.62,77.43,77.43,19283.0
2024-06-12 15:25:00,77.42,77.46,77.35,77.38,30081.0,77.42,77.46,77.35,77.38,30081.0
2024-06-12 15:30:00,77.38,77.44,77.36,77.4,42833.0,77.38,77.44,77.36,77.4,42833.0
2024-06-12 15:35:00,77.38,77.47,77.37,77.38,52776.0,77.38,77.47,77.37,77.38,52776.0
2024-06-12 15:40:00,77.37,77.43,77.34,77.42,50719.0,77.37,77.43,77.34,77.42,50719.0
2024-06-12 15:45:00,77.42,77.51,77.38,77.51,66071.0,77.42,77.51,77.38,77.51,66071.0
2024-06-12 15:50:00,77.5,77.52,77.44,77.49,90803.0,77.5,77.52,77.44,77.49,90803.0
2024-06-12 15:55:00,77.49,77.53,77.39,77.39,209972.0,77.49,77.53,77.39,77.39,209972.0
2024-06-13 09:30:00,77.11,77.3,76.25,76.25,111222.0,77.11,77.3,76.25,76.25,111222.0
2024-06-13 09:35:00,76.31,76.95,76.31,76.95,37782.0,76.31,76.95,76.31,76.95,37782.0
2024-06-13 09:40:00,76.95,77.02,76.8,76.81,37853.0,76.95,77.02,76.8,76.81,37853.0
2024-06-13 09:45:00,76.8,76.8,76.54,76.58,21615.0,76.8,76.8,76.54,76.58,21615.0
2024-06-13 09:50:00,76.58,76.69,76.58,76.59,9100.0,76.58,76.69,76.58,76.59,9100.0
2024-06-13 09:55:00,76.59,76.62,76.48,76.59,12098.0,76.59,76.62,76.48,76.59,12098.0
2024-06-13 10:00:00,76.61,76.68,76.51,76.59,18926.0,76.61,76.68,76.51,76.59,18926.0
2024-06-13 10:05:00,76.59,76.8,76.59,76.79,14326.0,76.59,76.8,76.59,76.79,14326.0
2024-06-13 10:10:00,76.78,76.8,76.6,76.61,11572.0,76.78,76.8,76.6,76.61,11572.0
2024-06-13 10:15:00,76.62,76.82,76.59,76.79,20112.0,76.62,76.82,76.59,76.79,20112.0
2024-06-13 10:20:00,76.77,76.77,76.64,76.69,27307.0,76.77,76.77,76.64,76.69,27307.0
2024-06-13 10:25:00,76.7,76.74,76.62,76.67,19129.0,76.7,76.74,76.62,76.67,19129.0
2024-06-13 10:30:00,76.67,76.69,76.59,76.64,18732.0,76.67,76.69,76.59,76.64,18732.0
2024-06-13 10:35:00,76.63,76.73,76.6,76.7,14857.0,76.63,76.73,76.6,76.7,14857.0
2024-06-13 10:40:00,76.69,76.7,76.65,76.7,8579.0,76.69,76.7,76.65,76.7,8579.0
2024-06-13 10:45:00,76.7,76.72,76.62,76.65,19099.0,76.7,76.72,76.62,76.65,19099.0
2024-06-13 10:50:00,76.65,76.65,76.57,76.57,36133.0,76.65,76.65,76.57,76.57,36133.0
2024-06-13 10:55:00,76.56,76.62,76.56,76.62,18122.0,76.56,76.62,76.56,76.62,18122.0
2024-06-13 11:00:00,76.62,76.64,76.5,76.56,12285.0,76.62,76.64,76.5,76.56,12285.0
2024-06-13 11:05:00,76.57,76.66,76.56,76.66,11346.0,76.57,76.66,76.56,76.66,11346.0
2024-06-13 11:10:00,76.66,76.7,76.64,76.65,24346.0,76.66,76.7,76.64,76.65,24346.0
2024-06-13 11:15:00,76.66,76.69,76.6,76.63,11284.0,76.66,76.69,76.6,76.63,11284.0
2024-06-13 11:20:00,76.64,76.65,76.58,76.61,7971.0,76.64,76.65,76.58,76.61,7971.0
2024-06-13 11:25:00,76.61,76.68,76.6,76.67,10370.0,76.61,76.68,76.6,76.67,10370.0
2024-06-13 11:30:00,76.69,76.79,76.69,76.75,29186.0,76.69,76.79,76.69,76.75,29186.0
2024-06-13 11:35:00,76.74,76.76,76.65,76.65,38919.0,76.74,76.76,76.65,76.65,38919.0
2024-06-13 11:40:00,76.64,76.71,76.63,76.7,19600.0,76.64,76.71,76.63,76.7,19600.0
2024-06-13 11:45:00,76.7,76.73,76.68,76.7,12137.0,76.7,76.73,76.68,76.7,12137.0
2024-06-13 11:50:00,76.7,76.71,76.65,76.67,15363.0,76.7,76.71,76.65,76.67,15363.0
2024-06-13 11:55:00,76.68,76.78,76.68,76.73,56252.0,76.68,76.78,76.68,76.73,56252.0
2024-06-13 12:00:00,76.72,76.72,76.53,76.55,12342.0,76.72,76.72,76.53,76.55,12342.0
2024-06-13 12:05:00,76.55,76.57,76.5,76.51,12257.0,76.55,76.57,76.5,76.51,12257.0
2024-06-13 12:10:00,76.51,76.56,76.46,76.51,27579.0,76.51,76.56,76.46,76.51,27579.0
2024-06-13 12:15:00,76.5,76.5,76.38,76.44,36854.0,76.5,76.5,76.38,76.44,36854.0
2024-06-13 12:20:00,76.47,76.47,76.36,76.37,24331.0,76.47,76.47,76.36,76.37,24331.0
2024-06-13 12:25:00,76.36,76.44,76.35,76.41,15320.0,76.36,76.44,76.35,76.41,15320.0
2024-06-13 12:30:00,76.41,76.54,76.39,76.53,21862.0,76.41,76.54,76.39,76.53,21862.0
2024-06-13 12:35:00,76.52,76.55,76.51,76.53,14799.0,76.52,76.55,76.51,76.53,14799.0
2024-06-13 12:40:00,76.54,76.54,76.48,76.54,21199.0,76.54,76.54,76.48,76.54,21199.0
2024-06-13 12:45:00,76.54,76.6,76.5,76.53,21899.0,76.54,76.6,76.5,76.53,21899.0
2024-06-13 12:50:00,76.55,76.55,76.51,76.52,8036.0,76.55,76.55,76.51,76.52,8036.0
2024-06-13 12:55:00,76.52,76.54,76.47,76.47,14781.0,76.52,76.54,76.47,76.47,14781.0
2024-06-13 13:00:00,76.46,76.63,76.45,76.62,27686.0,76.46,76.63,76.45,76.62,27686.0
2024-06-13 13:05:00,76.62,76.66,76.55,76.56,24342.0,76.62,76.66,76.55,76.56,24342.0
2024-06-13 13:10:00,76.55,76.6,76.55,76.6,23703.0,76.55,76.6,76.55,76.6,23703.0
2024-06-13 13:15:00,76.59,76.59,76.53,76.58,12576.0,76.59,76.59,76.53,76.58,12576.0
2024-06-13 13:20:00,76.58,76.61,76.57,76.61,12289.0,76.58,76.61,76.57,76.61,12289.0
2024-06-13 13:25:00,76.61,76.64,76.6,76.61,16091.0,76.61,76.64,76.6,76.61,16091.0
2024-06-13 13:30:00,76.61,76.62,76.58,76.59,7791.0,76.61,76.62,76.58,76.59,7791.0
2024-06-13 13:35:00,76.59,76.62,76.56,76.61,14196.0,76.59,76.62,76.56,76.61,14196.0
2024-06-13 13:40:00,76.61,76.66,76.61,76.64,15613.0,76.61,76.66,76.61,76.64,15613.0
2024-06-13 13:45:00,76.65,76.65,76.59,76.64,13581.0,76.65,76.65,76.59,76.64,13581.0
2024-06-13 13:50:00,76.64,76.66,76.62,76.63,7354.0,76.64,76.66,76.62,76.63,7354.0
2024-06-13 13:55:00,76.63,76.63,76.57,76.59,15021.0,76.63,76.63,76.57,76.59,15021.0
2024-06-13 14:00:00,76.59,76.62,76.55,76.57,14657.0,76.59,76.62,76.55,76.57,14657.0
2024-06-13 14:05:00,76.58,76.71,76.56,76.69,33863.0,76.58,76.71,76.56,76.69,33863.0
2024-06-13 14:10:00,76.7,76.7,76.59,76.59,19749.0,76.7,76.7,76.59,76.59,19749.0
2024-06-13 14:15:00,76.59,76.61,76.56,76.6,22968.0,76.59,76.61,76.56,76.6,22968.0
2024-06-13 14:20:00,76.6,76.63,76.59,76.62,12498.0,76.6,76.63,76.59,76.62,12498.0
2024-06-13 14:25:00,76.62,76.62,76.59,76.6,9057.0,76.62,76.62,76.59,76.6,9057.0
2024-06-13 14:30:00,76.59,76.66,76.59,76.64,29380.0,76.59,76.66,76.59,76.64,29380.0
2024-06-13 14:35:00,76.64,76.64,76.58,76.63,15641.0,76.64,76.64,76.58,76.63,15641.0
2024-06-13 14:40:00,76.63,76.7,76.62,76.66,50648.0,76.63,76.7,76.62,76.66,50648.0
2024-06-13 14:45:00,76.68,76.68,76.64,76.65,8419.0,76.68,76.68,76.64,76.65,8419.0
2024-06-13 14:50:00,76.65,76.69,76.62,76.67,11486.0,76.65,76.69,76.62,76.67,11486.0
2024-06-13 14:55:00,76.66,76.68,76.65,76.67,4875.0,76.66,76.68,76.65,76.67,4875.0
2024-06-13 15:00:00,76.67,76.76,76.65,76.76,23999.0,76.67,76.76,76.65,76.76,23999.0
2024-06-13 15:05:00,76.76,76.76,76.67,76.69,12816.0,76.76,76.76,76.67,76.69,12816.0
2024-06-13 15:10:00,76.69,76.73,76.67,76.71,12068.0,76.69,76.73,76.67,76.71,12068.0
2024-06-13 15:15:00,76.72,76.8,76.7,76.77,7729.0,76.72,76.8,76.7,76.77,7729.0
2024-06-13 15:20:00,76.78,76.81,76.76,76.79,12541.0,76.78,76.81,76.76,76.79,12541.0
2024-06-13 15:25:00,76.8,76.86,76.75,76.75,15767.0,76.8,76.86,76.75,76.75,15767.0
2024-06-13 15:30:00,76.74,76.76,76.7,76.73,27622.0,76.74,76.76,76.7,76.73,27622.0
2024-06-13 15:35:00,76.73,76.76,76.69,76.76,32061.0,76.73,76.76,76.69,76.76,32061.0
2024-06-13 15:40:00,76.76,76.85,76.75,76.84,86121.0,76.76,76.85,76.75,76.84,86121.0
2024-06-13 15:45:00,76.84,76.87,76.8,76.87,89153.0,76.84,76.87,76.8,76.87,89153.0
2024-06-13 15:50:00,76.86,77.06,76.86,77.06,131107.0,76.86,77.06,76.86,77.06,131107.0
2024-06-13 15:55:00,77.06,77.08,76.93,76.93,359388.0,77.06,77.08,76.93,76.93,359388.0
2024-06-14 09:30:00,76.85,76.98,76.8,76.82,61527.0,76.85,76.98,76.8,76.82,61527.0
2024-06-14 09:35:00,76.84,76.84,76.64,76.75,12486.0,76.84,76.84,76.64,76.75,12486.0
2024-06-14 09:40:00,76.76,76.88,76.75,76.82,12146.0,76.76,76.88,76.75,76.82,12146.0
2024-06-14 09:45:00,76.82,76.88,76.7,76.73,12170.0,76.82,76.88,76.7,76.73,12170.0
2024-06-14 09:50:00,76.72,76.77,76.7,76.73,11709.0,76.72,76.77,76.7,76.73,11709.0
2024-06-14 09:55:00,76.73,76.74,76.68,76.72,9113.0,76.73,76.74,76.68,76.72,9113.0
2024-06-14 10:00:00,76.72,76.76,76.66,76.7,11876.0,76.72,76.76,76.66,76.7,11876.0
2024-06-14 10:05:00,76.71,76.77,76.68,76.74,16642.0,76.71,76.77,76.68,76.74,16642.0
2024-06-14 10:10:00,76.73,76.74,76.49,76.5,39972.0,76.73,76.74,76.49,76.5,39972.0
2024-06-14 10:15:00,76.52,76.56,76.43,76.55,105634.0,76.52,76.56,76.43,76.55,105634.0
2024-06-14 10:20:00,76.55,76.64,76.54,76.62,35092.0,76.55,76.64,76.54,76.62,35092.0
2024-06-14 10:25:00,76.62,76.63,76.54,76.59,6444.0,76.62,76.63,76.54,76.59,6444.0
2024-06-14 10:30:00,76.59,76.68,76.51,76.68,31851.0,76.59,76.68,76.51,76.68,31851.0
2024-06-14 10:35:00,76.68,76.7,76.64,76.66,12636.0,76.68,76.7,76.64,76.66,12636.0
2024-06-14 10:40:00,76.65,76.72,76.63,76.69,23497.0,76.65,76.72,76.63,76.69,23497.0
2024-06-14 10:45:00,76.7,76.72,76.65,76.68,21213.0,76.7,76.72,76.65,76.68,21213.0
2024-06-14 10:50:00,76.68,76.76,76.68,76.76,25499.0,76.68,76.76,76.68,76.76,25499.0
2024-06-14 10:55:00,76.77,76.8,76.76,76.78,12348.0,76.77,76.8,76.76,76.78,12348.0
2024-06-14 11:00:00,76.78,76.79,76.76,76.76,9886.0,76.78,76.79,76.76,76.76,9886.0
2024-06-14 11:05:00,76.75,76.85,76.73,76.84,23268.0,76.75,76.85,76.73,76.84,23268.0
2024-06-14 11:10:00,76.85,76.95,76.85,76.88,26250.0,76.85,76.95,76.85,76.88,26250.0
2024-06-14 11:15:00,76.88,76.95,76.84,76.93,39289.0,76.88,76.95,76.84,76.93,39289.0
2024-06-14 11:20:00,76.92,76.98,76.91,76.94,7770.0,76.92,76.98,76.91,76.94,7770.0
2024-06-14 11:25:00,76.94,76.96,76.91,76.91,28276.0,76.94,76.96,76.91,76.91,28276.0
2024-06-14 11:30:00,76.92,76.96,76.86,76.87,18099.0,76.92,76.96,76.86,76.87,18099.0
2024-06-14 11:35:00,76.87,76.9,76.85,76.88,12019.0,76.87,76.9,76.85,76.88,12019.0
2024-06-14 11:40:00,76.91,76.91,76.85,76.87,14897.0,76.91,76.91,76.85,76.87,14897.0
2024-06-14 11:45:00,76.88,76.88,76.83,76.84,11650.0,76.88,76.88,76.83,76.84,11650.0
2024-06-14 11:50:00,76.84,76.88,76.78,76.8,33049.0,76.84,76.88,76.78,76.8,33049.0
2024-06-14 11:55:00,76.81,76.88,76.81,76.88,11156.0,76.81,76.88,76.81,76.88,11156.0
2024-06-14 12:00:00,76.89,76.89,76.82,76.84,7262.0,76.89,76.89,76.82,76.84,7262.0
2024-06-14 12:05:00,76.85,76.91,76.82,76.9,13901.0,76.85,76.91,76.82,76.9,13901.0
2024-06-14 12:10:00,76.9,76.98,76.9,76.97,12821.0,76.9,76.98,76.9,76.97,12821.0
2024-06-14 12:15:00,76.97,77.0,76.92,76.95,22207.0,76.97,77.0,76.92,76.95,22207.0
2024-06-14 12:20:00,76.95,77.0,76.95,76.98,14205.0,76.95,77.0,76.95,76.98,14205.0
2024-06-14 12:25:00,76.99,76.99,76.95,76.95,25408.0,76.99,76.99,76.95,76.95,25408.0
2024-06-14 12:30:00,76.96,76.96,76.88,76.92,20398.0,76.96,76.96,76.88,76.92,20398.0
2024-06-14 12:35:00,76.92,76.94,76.91,76.93,4661.0,76.92,76.94,76.91,76.93,4661.0
2024-06-14 12:40:00,76.94,76.94,76.88,76.92,4182.0,76.94,76.94,76.88,76.92,4182.0
2024-06-14 12:45:00,76.92,76.95,76.91,76.94,3888.0,76.92,76.95,76.91,76.94,3888.0
2024-06-14 12:50:00,76.94,76.97,76.85,76.86,8170.0,76.94,76.97,76.85,76.86,8170.0
2024-06-14 12:55:00,76.85,76.9,76.85,76.89,8524.0,76.85,76.9,76.85,76.89,8524.0
2024-06-14 13:00:00,76.89,76.93,76.88,76.93,6438.0,76.89,76.93,76.88,76.93,6438.0
2024-06-14 13:05:00,76.94,76.97,76.93,76.94,7780.0,76.94,76.97,76.93,76.94,7780.0
2024-06-14 13:10:00,76.94,76.97,76.92,76.96,3300.0,76.94,76.97,76.92,76.96,3300.0
2024-06-14 13:15:00,76.97,76.99,76.95,76.98,4441.0,76.97,76.99,76.95,76.98,4441.0
2024-06-14 13:20:00,76.98,77.03,76.97,76.98,8800.0,76.98,77.03,76.97,76.98,8800.0
2024-06-14 13:25:00,76.98,77.02,76.96,76.96,5922.0,76.98,77.02,76.96,76.96,5922.0
2024-06-14 13:30:00,76.95,76.98,76.93,76.95,10116.0,76.95,76.98,76.93,76.95,10116.0
2024-06-14 13:35:00,76.95,76.98,76.94,76.94,8958.0,76.95,76.98,76.94,76.94,8958.0
2024-06-14 13:40:00,76.94,76.94,76.84,76.87,21327.0,76.94,76.94,76.84,76.87,21327.0
2024-06-14 13:45:00,76.85,76.89,76.78,76.82,57540.0,76.85,76.89,76.78,76.82,57540.0
2024-06-14 13:50:00,76.81,76.81,76.73,76.75,40024.0,76.81,76.81,76.73,76.75,40024.0
2024-06-14 13:55:00,76.74,76.75,76.71,76.73,8464.0,76.74,76.75,76.71,76.73,8464.0
2024-06-14 14:00:00,76.73,76.76,76.7,76.73,11756.0,76.73,76.76,76.7,76.73,11756.0
2024-06-14 14:05:00,76.73,76.77,76.68,76.69,18462.0,76.73,76.77,76.68,76.69,18462.0
2024-06-14 14:10:00,76.7,76.75,76.69,76.73,7534.0,76.7,76.75,76.69,76.73,7534.0
2024-06-14 14:15:00,76.73,76.76,76.67,76.74,17059.0,76.73,76.76,76.67,76.74,17059.0
2024-06-14 14:20:00,76.74,76.77,76.72,76.75,6997.0,76.74,76.77,76.72,76.75,6997.0
2024-06-14 14:25:00,76.75,76.8,76.7,76.7,20649.0,76.75,76.8,76.7,76.7,20649.0
2024-06-14 14:30:00,76.69,76.71,76.66,76.67,9206.0,76.69,76.71,76.66,76.67,9206.0
2024-06-14 14:35:00,76.67,76.69,76.66,76.67,8389.0,76.67,76.69,76.66,76.67,8389.0
2024-06-14 14:40:00,76.67,76.74,76.65,76.73,17341.0,76.67,76.74,76.65,76.73,17341.0
2024-06-14 14:45:00,76.74,76.77,76.68,76.68,12869.0,76.74,76.77,76.68,76.68,12869.0
2024-06-14 14:50:00,76.68,76.76,76.68,76.76,15885.0,76.68,76.76,76.68,76.76,15885.0
2024-06-14 14:55:00,76.76,76.76,76.69,76.74,16061.0,76.76,76.76,76.69,76.74,16061.0
2024-06-14 15:00:00,76.74,76.76,76.73,76.75,10467.0,76.74,76.76,76.73,76.75,10467.0
2024-06-14 15:05:00,76.76,76.76,76.73,76.74,18229.0,76.76,76.76,76.73,76.74,18229.0
2024-06-14 15:10:00,76.74,76.79,76.69,76.71,20842.0,76.74,76.79,76.69,76.71,20842.0
2024-06-14 15:15:00,76.72,76.76,76.71,76.75,14041.0,76.72,76.76,76.71,76.75,14041.0
2024-06-14 15:20:00,76.75,76.79,76.74,76.76,18622.0,76.75,76.79,76.74,76.76,18622.0
2024-06-14 15:25:00,76.76,76.78,76.75,76.77,14106.0,76.76,76.78,76.75,76.77,14106.0
2024-06-14 15:30:00,76.76,76.85,76.74,76.85,16546.0,76.76,76.85,76.74,76.85,16546.0
2024-06-14 15:35:00,76.85,76.89,76.84,76.87,18856.0,76.85,76.89,76.84,76.87,18856.0
2024-06-14 15:40:00,76.87,76.88,76.8,76.84,32522.0,76.87,76.88,76.8,76.84,32522.0
2024-06-14 15:45:00,76.83,76.87,76.8,76.84,54749.0,76.83,76.87,76.8,76.84,54749.0
2024-06-14 15:50:00,76.83,76.85,76.78,76.8,92675.0,76.83,76.85,76.78,76.8,92675.0
2024-06-14 15:55:00,76.8,76.81,76.71,76.75,340064.0,76.8,76.81,76.71,76.75,340064.0
2024-06-17 09:30:00,76.38,76.72,76.33,76.64,118375.0,76.38,76.72,76.33,76.64,118375.0
2024-06-17 09:35:00,76.67,76.7,76.4,76.58,28738.0,76.67,76.7,76.4,76.58,28738.0
2024-06-17 09:40:00,76.56,76.63,76.5,76.56,21259.0,76.56,76.63,76.5,76.56,21259.0
2024-06-17 09:45:00,76.53,76.55,76.46,76.47,18497.0,76.53,76.55,76.46,76.47,18497.0
2024-06-17 09:50:00,76.48,76.56,76.44,76.47,62052.0,76.48,76.56,76.44,76.47,62052.0
2024-06-17 09:55:00,76.45,76.46,76.15,76.17,67724.0,76.45,76.46,76.15,76.17,67724.0
2024-06-17 10:00:00,76.17,76.19,75.96,76.05,55212.0,76.17,76.19,75.96,76.05,55212.0
2024-06-17 10:05:00,76.06,76.19,76.06,76.12,31464.0,76.06,76.19,76.06,76.12,31464.0
2024-06-17 10:10:00,76.13,76.22,76.0,76.1,105779.0,76.13,76.22,76.0,76.1,105779.0
2024-06-17 10:15:00,76.1,76.19,76.05,76.19,31268.0,76.1,76.19,76.05,76.19,31268.0
2024-06-17 10:20:00,76.2,76.23,76.06,76.19,37267.0,76.2,76.23,76.06,76.19,37267.0
2024-06-17 10:25:00,76.22,76.26,76.12,76.14,51045.0,76.22,76.26,76.12,76.14,51045.0
2024-06-17 10:30:00,76.15,76.32,76.14,76.26,39654.0,76.15,76.32,76.14,76.26,39654.0
2024-06-17 10:35:00,76.29,76.32,76.25,76.26,31493.0,76.29,76.32,76.25,76.26,31493.0
2024-06-17 10:40:00,76.25,76.29,76.19,76.22,34556.0,76.25,76.29,76.19,76.22,34556.0
2024-06-17 10:45:00,76.23,76.37,76.19,76.37,36113.0,76.23,76.37,76.19,76.37,36113.0
2024-06-17 10:50:00,76.36,76.47,76.35,76.46,62045.0,76.36,76.47,76.35,76.46,62045.0
2024-06-17 10:55:00,76.46,76.47,76.4,76.44,40887.0,76.46,76.47,76.4,76.44,40887.0
2024-06-17 11:00:00,76.44,76.44,76.33,76.34,34855.0,76.44,76.44,76.33,76.34,34855.0
2024-06-17 11:05:00,76.35,76.38,76.26,76.26,25122.0,76.35,76.38,76.26,76.26,25122.0
2024-06-17 11:10:00,76.28,76.29,76.24,76.28,74540.0,76.28,76.29,76.24,76.28,74540.0
2024-06-17 11:15:00,76.27,76.28,76.23,76.25,59168.0,76.27,76.28,76.23,76.25,59168.0
2024-06-17 11:20:00,76.25,76.28,76.23,76.24,69758.0,76.25,76.28,76.23,76.24,69758.0
2024-06-17 11:25:00,76.24,76.34,76.2,76.24,67432.0,76.24,76.34,76.2,76.24,67432.0
2024-06-17 11:30:00,76.24,76.25,76.13,76.15,35697.0,76.24,76.25,76.13,76.15,35697.0
2024-06-17 11:35:00,76.15,76.15,76.08,76.12,46960.0,76.15,76.15,76.08,76.12,46960.0
2024-06-17 11:40:00,76.12,76.17,76.1,76.17,68436.0,76.12,76.17,76.1,76.17,68436.0
2024-06-17 11:45:00,76.16,76.18,76.12,76.17,51798.0,76.16,76.18,76.12,76.17,51798.0
2024-06-17 11:50:00,76.17,76.23,76.16,76.22,41683.0,76.17,76.23,76.16,76.22,41683.0
2024-06-17 11:55:00,76.22,76.27,76.18,76.22,39846.0,76.22,76.27,76.18,76.22,39846.0
2024-06-17 12:00:00,76.23,76.25,76.21,76.25,51471.0,76.23,76.25,76.21,76.25,51471.0
2024-06-17 12:05:00,76.24,76.25,76.18,76.22,53648.0,76.24,76.25,76.18,76.22,53648.0
2024-06-17 12:10:00,76.23,76.26,76.18,76.19,50508.0,76.23,76.26,76.18,76.19,50508.0
2024-06-17 12:15:00,76.19,76.24,76.18,76.23,25335.0,76.19,76.24,76.18,76.23,25335.0
2024-06-17 12:20:00,76.23,76.3,76.22,76.29,39589.0,76.23,76.3,76.22,76.29,39589.0
2024-06-17 12:25:00,76.29,76.4,76.25,76.4,39897.0,76.29,76.4,76.25,76.4,39897.0
2024-06-17 12:30:00,76.4,76.45,76.38,76.44,21648.0,76.4,76.45,76.38,76.44,21648.0
2024-06-17 12:35:00,76.44,76.44,76.37,76.39,29313.0,76.44,76.44,76.37,76.39,29313.0
2024-06-17 12:40:00,76.39,76.45,76.37,76.45,31112.0,76.39,76.45,76.37,76.45,31112.0
2024-06-17 12:45:00,76.45,76.5,76.44,76.49,66388.0,76.45,76.5,76.44,76.49,66388.0
2024-06-17 12:50:00,76.5,76.5,76.34,76.34,77572.0,76.5,76.5,76.34,76.34,77572.0
2024-06-17 12:55:00,76.33,76.37,76.3,76.33,41641.0,76.33,76.37,76.3,76.33,41641.0
2024-06-17 13:00:00,76.34,76.35,76.29,76.31,33721.0,76.34,76.35,76.29,76.31,33721.0
2024-06-17 13:05:00,76.3,76.39,76.29,76.33,134294.0,76.3,76.39,76.29,76.33,134294.0
2024-06-17 13:10:00,76.33,76.34,76.26,76.34,38963.0,76.33,76.34,76.26,76.34,38963.0
2024-06-17 13:15:00,76.33,76.37,76.32,76.36,51605.0,76.33,76.37,76.32,76.36,51605.0
2024-06-17 13:20:00,76.36,76.39,76.26,76.27,22704.0,76.36,76.39,76.26,76.27,22704.0
2024-06-17 13:25:00,76.28,76.31,76.25,76.27,21892.0,76.28,76.31,76.25,76.27,21892.0
2024-06-17 13:30:00,76.28,76.38,76.27,76.38,44068.0,76.28,76.38,76.27,76.38,44068.0
2024-06-17 13:35:00,76.39,76.45,76.37,76.37,64084.0,76.39,76.45,76.37,76.37,64084.0
2024-06-17 13:40:00,76.36,76.4,76.34,76.35,31120.0,76.36,76.4,76.34,76.35,31120.0
2024-06-17 13:45:00,76.36,76.38,76.35,76.36,24865.0,76.36,76.38,76.35,76.36,24865.0
2024-06-17 13:50:00,76.35,76.36,76.33,76.35,13930.0,76.35,76.36,76.33,76.35,13930.0
2024-06-17 13:55:00,76.36,76.4,76.32,76.38,22631.0,76.36,76.4,76.32,76.38,22631.0
2024-06-17 14:00:00,76.38,76.44,76.37,76.4,34309.0,76.38,76.44,76.37,76.4,34309.0
2024-06-17 14:05:00,76.4,76.43,76.39,76.42,47131.0,76.4,76.43,76.39,76.42,47131.0
2024-06-17 14:10:00,76.42,76.44,76.34,76.35,53142.0,76.42,76.44,76.34,76.35,53142.0
2024-06-17 14:15:00,76.32,76.38,76.31,76.35,35019.0,76.32,76.38,76.31,76.35,35019.0
2024-06-17 14:20:00,76.35,76.41,76.34,76.39,32228.0,76.35,76.41,76.34,76.39,32228.0
2024-06-17 14:25:00,76.39,76.41,76.36,76.4,58364.0,76.39,76.41,76.36,76.4,58364.0
2024-06-17 14:30:00,76.4,76.41,76.33,76.35,32244.0,76.4,76.41,76.33,76.35,32244.0
2024-06-17 14:35:00,76.36,76.37,76.32,76.37,12557.0,76.36,76.37,76.32,76.37,12557.0
2024-06-17 14:40:00,76.37,76.39,76.35,76.36,21519.0,76.37,76.39,76.35,76.36,21519.0
2024-06-17 14:45:00,76.35,76.35,76.32,76.33,10650.0,76.35,76.35,76.32,76.33,10650.0
2024-06-17 14:50:00,76.32,76.32,76.27,76.28,15511.0,76.32,76.32,76.27,76.28,15511.0
2024-06-17 14:55:00,76.28,76.32,76.27,76.3,20798.0,76.28,76.32,76.27,76.3,20798.0
2024-06-17 15:00:00,76.3,76.32,76.28,76.3,24087.0,76.3,76.32,76.28,76.3,24087.0
2024-06-17 15:05:00,76.29,76.32,76.26,76.3,51593.0,76.29,76.32,76.26,76.3,51593.0
2024-06-17 15:10:00,76.3,76.35,76.3,76.33,18112.0,76.3,76.35,76.3,76.33,18112.0
2024-06-17 15:15:00,76.32,76.35,76.31,76.33,31454.0,76.32,76.35,76.31,76.33,31454.0
2024-06-17 15:20:00,76.32,76.33,76.27,76.31,75041.0,76.32,76.33,76.27,76.31,75041.0
2024-06-17 15:25:00,76.31,76.31,76.24,76.25,51313.0,76.31,76.31,76.24,76.25,51313.0
2024-06-17 15:30:00,76.24,76.26,76.2,76.23,139386.0,76.24,76.26,76.2,76.23,139386.0
2024-06-17 15:35:00,76.22,76.23,76.15,76.2,78762.0,76.22,76.23,76.15,76.2,78762.0
2024-06-17 15:40:00,76.2,76.21,76.13,76.14,67232.0,76.2,76.21,76.13,76.14,67232.0
2024-06-17 15:45:00,76.14,76.15,76.0,76.02,82448.0,76.14,76.15,76.0,76.02,82448.0
2024-06-17 15:50:00,76.01,76.19,75.98,76.14,112431.0,76.01,76.19,75.98,76.14,112431.0
2024-06-17 15:55:00,76.13,76.2,76.06,76.19,554001.0,76.13,76.2,76.06,76.19,554001.0
2024-06-18 09:30:00,76.13,76.25,75.43,75.45,168045.0,76.13,76.25,75.43,75.45,168045.0
2024-06-18 09:35:00,75.52,75.94,75.38,75.7,57834.0,75.52,75.94,75.38,75.7,57834.0
2024-06-18 09:40:00,75.69,75.9,75.62,75.62,51173.0,75.69,75.9,75.62,75.62,51173.0
2024-06-18 09:45:00,75.64,75.71,75.54,75.71,22812.0,75.64,75.71,75.54,75.71,22812.0
2024-06-18 09:50:00,75.71,75.86,75.67,75.69,34302.0,75.71,75.86,75.67,75.69,34302.0
2024-06-18 09:55:00,75.67,75.85,75.61,75.74,38971.0,75.67,75.85,75.61,75.74,38971.0
2024-06-18 10:00:00,75.73,75.98,75.73,75.98,26446.0,75.73,75.98,75.73,75.98,26446.0
2024-06-18 10:05:00,75.98,75.98,75.87,75.96,41540.0,75.98,75.98,75.87,75.96,41540.0
2024-06-18 10:10:00,75.96,76.04,75.94,75.98,31698.0,75.96,76.04,75.94,75.98,31698.0
2024-06-18 10:15:00,75.98,76.1,75.97,76.1,24741.0,75.98,76.1,75.97,76.1,24741.0
2024-06-18 10:20:00,76.1,76.1,75.96,76.08,33967.0,76.1,76.1,75.96,76.08,33967.0
2024-06-18 10:25:00,76.07,76.11,75.98,76.06,78258.0,76.07,76.11,75.98,76.06,78258.0
2024-06-18 10:30:00,76.06,76.17,76.06,76.16,38178.0,76.06,76.17,76.06,76.16,38178.0
2024-06-18 10:35:00,76.16,76.17,76.07,76.13,28512.0,76.16,76.17,76.07,76.13,28512.0
2024-06-18 10:40:00,76.14,76.18,76.1,76.15,48565.0,76.14,76.18,76.1,76.15,48565.0
2024-06-18 10:45:00,76.15,76.28,76.15,76.22,35298.0,76.15,76.28,76.15,76.22,35298.0
2024-06-18 10:50:00,76.21,76.27,76.12,76.17,31570.0,76.21,76.27,76.12,76.17,31570.0
2024-06-18 10:55:00,76.16,76.2,76.09,76.12,128655.0,76.16,76.2,76.09,76.12,128655.0
2024-06-18 11:00:00,76.14,76.24,76.13,76.23,35155.0,76.14,76.24,76.13,76.23,35155.0
2024-06-18 11:05:00,76.23,76.25,76.14,76.17,26507.0,76.23,76.25,76.14,76.17,26507.0
2024-06-18 11:10:00,76.17,76.18,76.05,76.13,34322.0,76.17,76.18,76.05,76.13,34322.0
2024-06-18 11:15:00,76.12,76.25,76.12,76.22,144014.0,76.12,76.25,76.12,76.22,144014.0
2024-06-18 11:20:00,76.23,76.3,76.2,76.22,47225.0,76.23,76.3,76.2,76.22,47225.0
2024-06-18 11:25:00,76.23,76.26,76.2,76.22,28304.0,76.23,76.26,76.2,76.22,28304.0
2024-06-18 11:30:00,76.2,76.26,76.19,76.22,22205.0,76.2,76.26,76.19,76.22,22205.0
2024-06-18 11:35:00,76.22,76.22,76.15,76.16,14396.0,76.22,76.22,76.15,76.16,14396.0
2024-06-18 11:40:00,76.15,76.22,76.15,76.21,26015.0,76.15,76.22,76.15,76.21,26015.0
2024-06-18 11:45:00,76.21,76.27,76.2,76.27,35504.0,76.21,76.27,76.2,76.27,35504.0
2024-06-18 11:50:00,76.27,76.31,76.25,76.28,14724.0,76.27,76.31,76.25,76.28,14724.0
2024-06-18 11:55:00,76.28,76.3,76.25,76.28,22798.0,76.28,76.3,76.25,76.28,22798.0
2024-06-18 12:00:00,76.27,76.32,76.26,76.31,26636.0,76.27,76.32,76.26,76.31,26636.0
2024-06-18 12:05:00,76.31,76.34,76.28,76.31,24085.0,76.31,76.34,76.28,76.31,24085.0
2024-06-18 12:10:00,76.31,76.37,76.3,76.34,30656.0,76.31,76.37,76.3,76.34,30656.0
2024-06-18 12:15:00,76.34,76.36,76.26,76.33,45785.0,76.34,76.36,76.26,76.33,45785.0
2024-06-18 12:20:00,76.33,76.44,76.32,76.44,22348.0,76.33,76.44,76.32,76.44,22348.0
2024-06-18 12:25:00,76.44,76.48,76.39,76.39,26494.0,76.44,76.48,76.39,76.39,26494.0
2024-06-18 12:30:00,76.39,76.49,76.39,76.48,23765.0,76.39,76.49,76.39,76.48,23765.0
2024-06-18 12:35:00,76.47,76.47,76.39,76.42,21611.0,76.47,76.47,76.39,76.42,21611.0
2024-06-18 12:40:00,76.42,76.45,76.39,76.43,18278.0,76.42,76.45,76.39,76.43,18278.0
2024-06-18 12:45:00,76.43,76.44,76.38,76.39,13235.0,76.43,76.44,76.38,76.39,13235.0
2024-06-18 12:50:00,76.39,76.48,76.34,76.44,50138.0,76.39,76.48,76.34,76.44,50138.0
2024-06-18 12:55:00,76.44,76.45,76.38,76.39,82811.0,76.44,76.45,76.38,76.39,82811.0
2024-06-18 13:00:00,76.38,76.41,76.34,76.37,27896.0,76.38,76.41,76.34,76.37,27896.0
2024-06-18 13:05:00,76.37,76.4,76.36,76.39,21197.0,76.37,76.4,76.36,76.39,21197.0
2024-06-18 13:10:00,76.38,76.41,76.37,76.38,24139.0,76.38,76.41,76.37,76.38,24139.0
2024-06-18 13:15:00,76.39,76.39,76.31,76.34,10022.0,76.39,76.39,76.31,76.34,10022.0
2024-06-18 13:20:00,76.34,76.34,76.31,76.31,14552.0,76.34,76.34,76.31,76.31,14552.0
2024-06-18 13:25:00,76.31,76.36,76.3,76.35,12944.0,76.31,76.36,76.3,76.35,12944.0
2024-06-18 13:30:00,76.35,76.36,76.32,76.36,20949.0,76.35,76.36,76.32,76.36,20949.0
2024-06-18 13:35:00,76.36,76.4,76.33,76.33,12999.0,76.36,76.4,76.33,76.33,12999.0
2024-06-18 13:40:00,76.34,76.37,76.33,76.33,8292.0,76.34,76.37,76.33,76.33,8292.0
2024-06-18 13:45:00,76.33,76.4,76.33,76.4,75903.0,76.33,76.4,76.33,76.4,75903.0
2024-06-18 13:50:00,76.4,76.4,76.31,76.31,17181.0,76.4,76.4,76.31,76.31,17181.0
2024-06-18 13:55:00,76.31,76.33,76.28,76.32,20831.0,76.31,76.33,76.28,76.32,20831.0
2024-06-18 14:00:00,76.31,76.32,76.19,76.25,23938.0,76.31,76.32,76.19,76.25,23938.0
2024-06-18 14:05:00,76.24,76.27,76.24,76.27,11156.0,76.24,76.27,76.24,76.27,11156.0
2024-06-18 14:10:00,76.27,76.37,76.26,76.37,26696.0,76.27,76.37,76.26,76.37,26696.0
2024-06-18 14:15:00,76.37,76.42,76.34,76.42,67373.0,76.37,76.42,76.34,76.42,67373.0
2024-06-18 14:20:00,76.42,76.42,76.38,76.39,45654.0,76.42,76.42,76.38,76.39,45654.0
2024-06-18 14:25:00,76.4,76.46,76.38,76.42,51389.0,76.4,76.46,76.38,76.42,51389.0
2024-06-18 14:30:00,76.42,76.47,76.38,76.41,41629.0,76.42,76.47,76.38,76.41,41629.0
2024-06-18 14:35:00,76.41,76.43,76.38,76.4,35415.0,76.41,76.43,76.38,76.4,35415.0
2024-06-18 14:40:00,76.4,76.4,76.32,76.33,36633.0,76.4,76.4,76.32,76.33,36633.0
2024-06-18 14:45:00,76.33,76.36,76.31,76.31,22087.0,76.33,76.36,76.31,76.31,22087.0
2024-06-18 14:50:00,76.31,76.32,76.29,76.31,34405.0,76.31,76.32,76.29,76.31,34405.0
2024-06-18 14:55:00,76.32,76.38,76.31,76.36,25552.0,76.32,76.38,76.31,76.36,25552.0
2024-06-18 15:00:00,76.36,76.37,76.33,76.37,19861.0,76.36,76.37,76.33,76.37,19861.0
2024-06-18 15:05:00,76.37,76.38,76.33,76.36,18550.0,76.37,76.38,76.33,76.36,18550.0
2024-06-18 15:10:00,76.36,76.37,76.28,76.31,104729.0,76.36,76.37,76.28,76.31,104729.0
2024-06-18 15:15:00,76.32,76.39,76.32,76.33,21598.0,76.32,76.39,76.32,76.33,21598.0
2024-06-18 15:20:00,76.34,76.44,76.33,76.35,34841.0,76.34,76.44,76.33,76.35,34841.0
2024-06-18 15:25:00,76.35,76.44,76.35,76.39,30885.0,76.35,76.44,76.35,76.39,30885.0
2024-06-18 15:30:00,76.39,76.42,76.36,76.4,45636.0,76.39,76.42,76.36,76.4,45636.0
2024-06-18 15:35:00,76.41,76.43,76.38,76.41,51952.0,76.41,76.43,76.38,76.41,51952.0
2024-06-18 15:40:00,76.4,76.41,76.35,76.36,79017.0,76.4,76.41,76.35,76.36,79017.0
2024-06-18 15:45:00,76.36,76.43,76.28,76.29,75185.0,76.36,76.43,76.28,76.29,75185.0
2024-06-18 15:50:00,76.28,76.37,76.28,76.36,131978.0,76.28,76.37,76.28,76.36,131978.0
2024-06-18 15:55:00,76.36,76.36,76.24,76.34,296363.0,76.36,76.36,76.24,76.34,296363.0
2024-06-20 09:30:00,76.6,76.75,76.4,76.7,220919.0,76.6,76.75,76.4,76.7,220919.0
2024-06-20 09:35:00,76.69,76.89,76.68,76.89,34925.0,76.69,76.89,76.68,76.89,34925.0
2024-06-20 09:40:00,76.88,76.89,76.58,76.8,50519.0,76.88,76.89,76.58,76.8,50519.0
2024-06-20 09:45:00,76.8,76.89,76.63,76.75,60717.0,76.8,76.89,76.63,76.75,60717.0
2024-06-20 09:50:00,76.75,76.79,76.55,76.78,144734.0,76.75,76.79,76.55,76.78,144734.0
2024-06-20 09:55:00,76.78,76.87,76.71,76.73,358866.0,76.78,76.87,76.71,76.73,358866.0
2024-06-20 10:00:00,76.73,76.89,76.7,76.85,147369.0,76.73,76.89,76.7,76.85,147369.0
2024-06-20 10:05:00,76.83,76.94,76.77,76.78,131100.0,76.83,76.94,76.77,76.78,131100.0
2024-06-20 10:10:00,76.78,76.92,76.75,76.88,122546.0,76.78,76.92,76.75,76.88,122546.0
2024-06-20 10:15:00,76.88,76.89,76.7,76.8,28411.0,76.88,76.89,76.7,76.8,28411.0
2024-06-20 10:20:00,76.81,76.91,76.77,76.81,475176.0,76.81,76.91,76.77,76.81,475176.0
2024-06-20 10:25:00,76.81,76.9,76.75,76.86,79436.0,76.81,76.9,76.75,76.86,79436.0
2024-06-20 10:30:00,76.85,76.87,76.72,76.76,34871.0,76.85,76.87,76.72,76.76,34871.0
2024-06-20 10:35:00,76.74,76.81,76.67,76.8,74158.0,76.74,76.81,76.67,76.8,74158.0
2024-06-20 10:40:00,76.78,76.78,76.72,76.76,26633.0,76.78,76.78,76.72,76.76,26633.0
2024-06-20 10:45:00,76.75,76.77,76.7,76.7,61528.0,76.75,76.77,76.7,76.7,61528.0
2024-06-20 10:50:00,76.7,76.73,76.68,76.72,25388.0,76.7,76.73,76.68,76.72,25388.0
2024-06-20 10:55:00,76.72,76.77,76.7,76.76,17359.0,76.72,76.77,76.7,76.76,17359.0
2024-06-20 11:00:00,76.77,76.89,76.77,76.85,31439.0,76.77,76.89,76.77,76.85,31439.0
2024-06-20 11:05:00,76.84,76.85,76.74,76.8,45627.0,76.84,76.85,76.74,76.8,45627.0
2024-06-20 11:10:00,76.8,76.93,76.79,76.92,24056.0,76.8,76.93,76.79,76.92,24056.0
2024-06-20 11:15:00,76.92,76.97,76.89,76.9,29872.0,76.92,76.97,76.89,76.9,29872.0
2024-06-20 11:20:00,76.9,76.95,76.87,76.88,54760.0,76.9,76.95,76.87,76.88,54760.0
2024-06-20 11:25:00,76.87,76.88,76.66,76.73,35425.0,76.87,76.88,76.66,76.73,35425.0
2024-06-20 11:30:00,76.72,76.75,76.68,76.71,16021.0,76.72,76.75,76.68,76.71,16021.0
2024-06-20 11:35:00,76.72,76.74,76.66,76.66,9766.0,76.72,76.74,76.66,76.66,9766.0
2024-06-20 11:40:00,76.67,76.73,76.67,76.7,5216.0,76.67,76.73,76.67,76.7,5216.0
2024-06-20 11:45:00,76.69,76.72,76.63,76.64,9183.0,76.69,76.72,76.63,76.64,9183.0
2024-06-20 11:50:00,76.65,76.73,76.65,76.73,10248.0,76.65,76.73,76.65,76.73,10248.0
2024-06-20 11:55:00,76.72,76.72,76.68,76.69,12785.0,76.72,76.72,76.68,76.69,12785.0
2024-06-20 12:00:00,76.69,76.75,76.68,76.75,11590.0,76.69,76.75,76.68,76.75,11590.0
2024-06-20 12:05:00,76.73,76.76,76.72,76.73,13923.0,76.73,76.76,76.72,76.73,13923.0
2024-06-20 12:10:00,76.73,76.81,76.73,76.81,13467.0,76.73,76.81,76.73,76.81,13467.0
2024-06-20 12:15:00,76.82,76.86,76.79,76.86,12897.0,76.82,76.86,76.79,76.86,12897.0
2024-06-20 12:20:00,76.86,76.87,76.8,76.8,15117.0,76.86,76.87,76.8,76.8,15117.0
2024-06-20 12:25:00,76.8,76.87,76.8,76.84,13859.0,76.8,76.87,76.8,76.84,13859.0
2024-06-20 12:30:00,76.84,76.89,76.79,76.85,54029.0,76.84,76.89,76.79,76.85,54029.0
2024-06-20 12:35:00,76.84,76.88,76.8,76.82,30295.0,76.84,76.88,76.8,76.82,30295.0
2024-06-20 12:40:00,76.81,76.83,76.75,76.77,39043.0,76.81,76.83,76.75,76.77,39043.0
2024-06-20 12:45:00,76.76,76.79,76.7,76.77,35139.0,76.76,76.79,76.7,76.77,35139.0
2024-06-20 12:50:00,76.77,76.8,76.66,76.67,14582.0,76.77,76.8,76.66,76.67,14582.0
2024-06-20 12:55:00,76.67,76.7,76.64,76.66,12383.0,76.67,76.7,76.64,76.66,12383.0
2024-06-20 13:00:00,76.66,76.68,76.63,76.64,17008.0,76.66,76.68,76.63,76.64,17008.0
2024-06-20 13:05:00,76.64,76.65,76.55,76.56,16541.0,76.64,76.65,76.55,76.56,16541.0
2024-06-20 13:10:00,76.56,76.64,76.56,76.63,15663.0,76.56,76.64,76.56,76.63,15663.0
2024-06-20 13:15:00,76.63,76.63,76.58,76.61,29471.0,76.63,76.63,76.58,76.61,29471.0
2024-06-20 13:20:00,76.62,76.66,76.61,76.65,31142.0,76.62,76.66,76.61,76.65,31142.0
2024-06-20 13:25:00,76.65,76.72,76.63,76.72,17544.0,76.65,76.72,76.63,76.72,17544.0
2024-06-20 13:30:00,76.73,76.75,76.66,76.74,18537.0,76.73,76.75,76.66,76.74,18537.0
2024-06-20 13:35:00,76.73,76.77,76.69,76.73,31040.0,76.73,76.77,76.69,76.73,31040.0
2024-06-20 13:40:00,76.74,76.81,76.74,76.8,28372.0,76.74,76.81,76.74,76.8,28372.0
2024-06-20 13:45:00,76.82,76.82,76.74,76.74,15208.0,76.82,76.82,76.74,76.74,15208.0
2024-06-20 13:50:00,76.76,76.8,76.73,76.78,13737.0,76.76,76.8,76.73,76.78,13737.0
2024-06-20 13:55:00,76.79,76.85,76.79,76.81,18584.0,76.79,76.85,76.79,76.81,18584.0
2024-06-20 14:00:00,76.81,76.92,76.81,76.89,18897.0,76.81,76.92,76.81,76.89,18897.0
2024-06-20 14:05:00,76.89,76.95,76.87,76.93,19440.0,76.89,76.95,76.87,76.93,19440.0
2024-06-20 14:10:00,76.93,76.96,76.92,76.96,28587.0,76.93,76.96,76.92,76.96,28587.0
2024-06-20 14:15:00,76.96,77.01,76.96,76.98,33126.0,76.96,77.01,76.96,76.98,33126.0
2024-06-20 14:20:00,76.98,77.02,76.93,77.02,25417.0,76.98,77.02,76.93,77.02,25417.0
2024-06-20 14:25:00,77.01,77.03,76.99,77.02,17452.0,77.01,77.03,76.99,77.02,17452.0
2024-06-20 14:30:00,77.02,77.06,76.99,76.99,24636.0,77.02,77.06,76.99,76.99,24636.0
2024-06-20 14:35:00,77.0,77.02,76.98,77.01,27351.0,77.0,77.02,76.98,77.01,27351.0
2024-06-20 14:40:00,77.02,77.06,76.99,77.06,886016.0,77.02,77.06,76.99,77.06,886016.0
2024-06-20 14:45:00,77.06,77.18,77.04,77.17,72442.0,77.06,77.18,77.04,77.17,72442.0
2024-06-20 14:50:00,77.18,77.21,77.16,77.17,24213.0,77.18,77.21,77.16,77.17,24213.0
2024-06-20 14:55:00,77.18,77.26,77.16,77.17,46187.0,77.18,77.26,77.16,77.17,46187.0
2024-06-20 15:00:00,77.17,77.17,76.95,76.96,105595.0,77.17,77.17,76.95,76.96,105595.0
2024-06-20 15:05:00,76.95,76.97,76.9,76.94,30842.0,76.95,76.97,76.9,76.94,30842.0
2024-06-20 15:10:00,76.94,76.98,76.91,76.97,20457.0,76.94,76.98,76.91,76.97,20457.0
2024-06-20 15:15:00,76.97,77.03,76.96,77.0,42720.0,76.97,77.03,76.96,77.0,42720.0
2024-06-20 15:20:00,77.01,77.02,76.96,77.0,40955.0,77.01,77.02,76.96,77.0,40955.0
2024-06-20 15:25:00,77.0,77.04,76.96,77.04,31547.0,77.0,77.04,76.96,77.04,31547.0
2024-06-20 15:30:00,77.04,77.05,76.91,77.0,33502.0,77.04,77.05,76.91,77.0,33502.0
2024-06-20 15:35:00,77.01,77.09,77.01,77.05,95265.0,77.01,77.09,77.01,77.05,95265.0
2024-06-20 15:40:00,77.05,77.09,76.99,77.03,74460.0,77.05,77.09,76.99,77.03,74460.0
2024-06-20 15:45:00,77.03,77.04,76.88,76.91,115774.0,77.03,77.04,76.88,76.91,115774.0
2024-06-20 15:50:00,76.91,77.02,76.9,76.99,242170.0,76.91,77.02,76.9,76.99,242170.0
2024-06-20 15:55:00,76.98,77.01,76.89,76.99,613372.0,76.98,77.01,76.89,76.99,613372.0
2024-06-21 09:30:00,77.1,77.27,76.9,77.16,992976.0,77.1,77.27,76.9,77.16,992976.0
2024-06-21 09:35:00,77.17,77.21,76.99,77.01,133213.0,77.17,77.21,76.99,77.01,133213.0
2024-06-21 09:40:00,77.04,77.3,77.0,77.23,95577.0,77.04,77.3,77.0,77.23,95577.0
2024-06-21 09:45:00,77.2,77.38,77.15,77.36,40273.0,77.2,77.38,77.15,77.36,40273.0
2024-06-21 09:50:00,77.36,77.41,77.11,77.11,57880.0,77.36,77.41,77.11,77.11,57880.0
2024-06-21 09:55:00,77.13,77.38,77.13,77.37,26073.0,77.13,77.38,77.13,77.37,26073.0
2024-06-21 10:00:00,77.37,77.41,77.22,77.31,42985.0,77.37,77.41,77.22,77.31,42985.0
2024-06-21 10:05:00,77.28,77.46,77.28,77.38,67819.0,77.28,77.46,77.28,77.38,67819.0
2024-06-21 10:10:00,77.37,77.46,77.37,77.45,27640.0,77.37,77.46,77.37,77.45,27640.0
2024-06-21 10:15:00,77.48,77.48,77.41,77.43,26685.0,77.48,77.48,77.41,77.43,26685.0
2024-06-21 10:20:00,77.42,77.46,77.35,77.43,43468.0,77.42,77.46,77.35,77.43,43468.0
2024-06-21 10:25:00,77.44,77.47,77.4,77.42,22344.0,77.44,77.47,77.4,77.42,22344.0
2024-06-21 10:30:00,77.42,77.44,77.2,77.24,55371.0,77.42,77.44,77.2,77.24,55371.0
2024-06-21 10:35:00,77.25,77.45,77.25,77.44,47318.0,77.25,77.45,77.25,77.44,47318.0
2024-06-21 10:40:00,77.44,77.46,77.32,77.36,48462.0,77.44,77.46,77.32,77.36,48462.0
2024-06-21 10:45:00,77.36,77.37,77.32,77.36,21169.0,77.36,77.37,77.32,77.36,21169.0
2024-06-21 10:50:00,77.35,77.43,77.32,77.4,36107.0,77.35,77.43,77.32,77.4,36107.0
2024-06-21 10:55:00,77.4,77.47,77.37,77.47,18822.0,77.4,77.47,77.37,77.47,18822.0
2024-06-21 11:00:00,77.48,77.5,77.38,77.4,43833.0,77.48,77.5,77.38,77.4,43833.0
2024-06-21 11:05:00,77.4,77.45,77.38,77.4,19845.0,77.4,77.45,77.38,77.4,19845.0
2024-06-21 11:10:00,77.39,77.41,77.3,77.33,29676.0,77.39,77.41,77.3,77.33,29676.0
2024-06-21 11:15:00,77.32,77.32,77.18,77.21,64753.0,77.32,77.32,77.18,77.21,64753.0
2024-06-21 11:20:00,77.21,77.25,77.14,77.15,48578.0,77.21,77.25,77.14,77.15,48578.0
2024-06-21 11:25:00,77.15,77.2,77.12,77.16,27215.0,77.15,77.2,77.12,77.16,27215.0
2024-06-21 11:30:00,77.15,77.2,77.11,77.19,35276.0,77.15,77.2,77.11,77.19,35276.0
2024-06-21 11:35:00,77.2,77.25,77.15,77.21,33194.0,77.2,77.25,77.15,77.21,33194.0
2024-06-21 11:40:00,77.21,77.21,77.13,77.19,30159.0,77.21,77.21,77.13,77.19,30159.0
2024-06-21 11:45:00,77.19,77.32,77.19,77.29,53983.0,77.19,77.32,77.19,77.29,53983.0
2024-06-21 11:50:00,77.29,77.29,77.2,77.25,29865.0,77.29,77.29,77.2,77.25,29865.0
2024-06-21 11:55:00,77.25,77.32,77.23,77.32,22261.0,77.25,77.32,77.23,77.32,22261.0
2024-06-21 12:00:00,77.31,77.35,77.2,77.27,21984.0,77.31,77.35,77.2,77.27,21984.0
2024-06-21 12:05:00,77.27,77.29,77.18,77.19,19783.0,77.27,77.29,77.18,77.19,19783.0
2024-06-21 12:10:00,77.19,77.29,77.18,77.25,13289.0,77.19,77.29,77.18,77.25,13289.0
2024-06-21 12:15:00,77.25,77.27,77.2,77.2,15480.0,77.25,77.27,77.2,77.2,15480.0
2024-06-21 12:20:00,77.2,77.23,77.19,77.21,15886.0,77.2,77.23,77.19,77.21,15886.0
2024-06-21 12:25:00,77.2,77.22,77.17,77.22,30132.0,77.2,77.22,77.17,77.22,30132.0
2024-06-21 12:30:00,77.22,77.3,77.21,77.23,40360.0,77.22,77.3,77.21,77.23,40360.0
2024-06-21 12:35:00,77.23,77.29,77.23,77.28,18507.0,77.23,77.29,77.23,77.28,18507.0
2024-06-21 12:40:00,77.28,77.29,77.24,77.27,20732.0,77.28,77.29,77.24,77.27,20732.0
2024-06-21 12:45:00,77.27,77.27,77.21,77.23,24424.0,77.27,77.27,77.21,77.23,24424.0
2024-06-21 12:50:00,77.22,77.3,77.19,77.28,39249.0,77.22,77.3,77.19,77.28,39249.0
2024-06-21 12:55:00,77.28,77.28,77.19,77.23,33573.0,77.28,77.28,77.19,77.23,33573.0
2024-06-21 13:00:00,77.22,77.29,77.2,77.28,14495.0,77.22,77.29,77.2,77.28,14495.0
2024-06-21 13:05:00,77.28,77.31,77.24,77.24,11118.0,77.28,77.31,77.24,77.24,11118.0
2024-06-21 13:10:00,77.25,77.26,77.2,77.25,22958.0,77.25,77.26,77.2,77.25,22958.0
2024-06-21 13:15:00,77.25,77.29,77.23,77.29,36242.0,77.25,77.29,77.23,77.29,36242.0
2024-06-21 13:20:00,77.28,77.3,77.26,77.28,19646.0,77.28,77.3,77.26,77.28,19646.0
2024-06-21 13:25:00,77.29,77.32,77.28,77.31,11161.0,77.29,77.32,77.28,77.31,11161.0
2024-06-21 13:30:00,77.31,77.36,77.28,77.35,21451.0,77.31,77.36,77.28,77.35,21451.0
2024-06-21 13:35:00,77.35,77.38,77.32,77.38,22552.0,77.35,77.38,77.32,77.38,22552.0
2024-06-21 13:40:00,77.37,77.42,77.36,77.38,19440.0,77.37,77.42,77.36,77.38,19440.0
2024-06-21 13:45:00,77.38,77.39,77.34,77.38,12957.0,77.38,77.39,77.34,77.38,12957.0
2024-06-21 13:50:00,77.39,77.42,77.37,77.42,14304.0,77.39,77.42,77.37,77.42,14304.0
2024-06-21 13:55:00,77.41,77.42,77.36,77.36,15344.0,77.41,77.42,77.36,77.36,15344.0
2024-06-21 14:00:00,77.37,77.4,77.36,77.38,24263.0,77.37,77.4,77.36,77.38,24263.0
2024-06-21 14:05:00,77.38,77.51,77.37,77.51,55559.0,77.38,77.51,77.37,77.51,55559.0
2024-06-21 14:10:00,77.51,77.54,77.48,77.49,26477.0,77.51,77.54,77.48,77.49,26477.0
2024-06-21 14:15:00,77.5,77.52,77.48,77.51,18170.0,77.5,77.52,77.48,77.51,18170.0
2024-06-21 14:20:00,77.5,77.54,77.48,77.49,22152.0,77.5,77.54,77.48,77.49,22152.0
2024-06-21 14:25:00,77.49,77.52,77.42,77.47,42479.0,77.49,77.52,77.42,77.47,42479.0
2024-06-21 14:30:00,77.46,77.5,77.46,77.49,40064.0,77.46,77.5,77.46,77.49,40064.0
2024-06-21 14:35:00,77.5,77.5,77.45,77.45,19731.0,77.5,77.5,77.45,77.45,19731.0
2024-06-21 14:40:00,77.45,77.48,77.41,77.48,19331.0,77.45,77.48,77.41,77.48,19331.0
2024-06-21 14:45:00,77.47,77.48,77.44,77.44,25661.0,77.47,77.48,77.44,77.44,25661.0
2024-06-21 14:50:00,77.45,77.5,77.44,77.5,31574.0,77.45,77.5,77.44,77.5,31574.0
2024-06-21 14:55:00,77.49,77.55,77.48,77.54,47836.0,77.49,77.55,77.48,77.54,47836.0
2024-06-21 15:00:00,77.54,77.55,77.5,77.52,33431.0,77.54,77.55,77.5,77.52,33431.0
2024-06-21 15:05:00,77.52,77.56,77.51,77.54,46803.0,77.52,77.56,77.51,77.54,46803.0
2024-06-21 15:10:00,77.54,77.57,77.53,77.55,51277.0,77.54,77.57,77.53,77.55,51277.0
2024-06-21 15:15:00,77.54,77.59,77.52,77.59,56126.0,77.54,77.59,77.52,77.59,56126.0
2024-06-21 15:20:00,77.59,77.61,77.54,77.59,42377.0,77.59,77.61,77.54,77.59,42377.0
2024-06-21 15:25:00,77.59,77.59,77.53,77.55,29561.0,77.59,77.59,77.53,77.55,29561.0
2024-06-21 15:30:00,77.54,77.58,77.49,77.56,190971.0,77.54,77.58,77.49,77.56,190971.0
2024-06-21 15:35:00,77.56,77.63,77.55,77.56,60583.0,77.56,77.63,77.55,77.56,60583.0
2024-06-21 15:40:00,77.56,77.61,77.55,77.56,158139.0,77.56,77.61,77.55,77.56,158139.0
2024-06-21 15:45:00,77.56,77.57,77.47,77.51,134022.0,77.56,77.57,77.47,77.51,134022.0
2024-06-21 15:50:00,77.51,77.75,77.51,77.75,222551.0,77.51,77.75,77.51,77.75,222551.0
2024-06-21 15:55:00,77.75,77.81,77.7,77.7,625905.0,77.75,77.81,77.7,77.7,625905.0
2024-06-24 09:30:00,77.7,77.99,77.47,77.72,191934.0,77.7,77.99,77.47,77.72,191934.0
2024-06-24 09:35:00,77.72,77.77,77.58,77.59,32337.0,77.72,77.77,77.58,77.59,32337.0
2024-06-24 09:40:00,77.59,77.59,77.3,77.3,50463.0,77.59,77.59,77.3,77.3,50463.0
2024-06-24 09:45:00,77.31,77.35,77.18,77.27,52064.0,77.31,77.35,77.18,77.27,52064.0
2024-06-24 09:50:00,77.3,77.35,77.2,77.27,126318.0,77.3,77.35,77.2,77.27,126318.0
2024-06-24 09:55:00,77.27,77.36,77.18,77.28,42419.0,77.27,77.36,77.18,77.28,42419.0
2024-06-24 10:00:00,77.27,77.3,77.13,77.3,68969.0,77.27,77.3,77.13,77.3,68969.0
2024-06-24 10:05:00,77.31,77.42,77.24,77.42,65824.0,77.31,77.42,77.24,77.42,65824.0
2024-06-24 10:10:00,77.4,77.49,77.32,77.49,90937.0,77.4,77.49,77.32,77.49,90937.0
2024-06-24 10:15:00,77.49,77.53,77.41,77.48,88792.0,77.49,77.53,77.41,77.48,88792.0
2024-06-24 10:20:00,77.47,77.62,77.47,77.56,30165.0,77.47,77.62,77.47,77.56,30165.0
2024-06-24 10:25:00,77.55,77.57,77.47,77.53,34457.0,77.55,77.57,77.47,77.53,34457.0
2024-06-24 10:30:00,77.55,77.61,77.49,77.54,31109.0,77.55,77.61,77.49,77.54,31109.0
2024-06-24 10:35:00,77.56,77.6,77.53,77.6,28621.0,77.56,77.6,77.53,77.6,28621.0
2024-06-24 10:40:00,77.6,77.67,77.58,77.65,52981.0,77.6,77.67,77.58,77.65,52981.0
2024-06-24 10:45:00,77.66,77.71,77.54,77.54,36692.0,77.66,77.71,77.54,77.54,36692.0
2024-06-24 10:50:00,77.52,77.57,77.47,77.54,20308.0,77.52,77.57,77.47,77.54,20308.0
2024-06-24 10:55:00,77.54,77.67,77.54,77.62,34511.0,77.54,77.67,77.54,77.62,34511.0
2024-06-24 11:00:00,77.63,77.63,77.51,77.54,17228.0,77.63,77.63,77.51,77.54,17228.0
2024-06-24 11:05:00,77.53,77.56,77.51,77.52,9623.0,77.53,77.56,77.51,77.52,9623.0
2024-06-24 11:10:00,77.52,77.53,77.45,77.52,38054.0,77.52,77.53,77.45,77.52,38054.0
2024-06-24 11:15:00,77.52,77.56,77.49,77.55,24484.0,77.52,77.56,77.49,77.55,24484.0
2024-06-24 11:20:00,77.55,77.59,77.53,77.56,27200.0,77.55,77.59,77.53,77.56,27200.0
2024-06-24 11:25:00,77.56,77.58,77.5,77.56,15421.0,77.56,77.58,77.5,77.56,15421.0
2024-06-24 11:30:00,77.56,77.56,77.52,77.52,14237.0,77.56,77.56,77.52,77.52,14237.0
2024-06-24 11:35:00,77.52,77.53,77.49,77.51,16298.0,77.52,77.53,77.49,77.51,16298.0
2024-06-24 11:40:00,77.51,77.55,77.47,77.47,14851.0,77.51,77.55,77.47,77.47,14851.0
2024-06-24 11:45:00,77.48,77.51,77.45,77.45,19262.0,77.48,77.51,77.45,77.45,19262.0
2024-06-24 11:50:00,77.45,77.53,77.45,77.52,21116.0,77.45,77.53,77.45,77.52,21116.0
2024-06-24 11:55:00,77.52,77.55,77.5,77.54,12358.0,77.52,77.55,77.5,77.54,12358.0
2024-06-24 12:00:00,77.54,77.56,77.5,77.52,24532.0,77.54,77.56,77.5,77.52,24532.0
2024-06-24 12:05:00,77.51,77.54,77.5,77.53,15670.0,77.51,77.54,77.5,77.53,15670.0
2024-06-24 12:10:00,77.54,77.54,77.48,77.48,11171.0,77.54,77.54,77.48,77.48,11171.0
2024-06-24 12:15:00,77.49,77.54,77.48,77.53,21733.0,77.49,77.54,77.48,77.53,21733.0
2024-06-24 12:20:00,77.53,77.6,77.53,77.58,47427.0,77.53,77.6,77.53,77.58,47427.0
2024-06-24 12:25:00,77.57,77.58,77.48,77.52,41430.0,77.57,77.58,77.48,77.52,41430.0
2024-06-24 12:30:00,77.52,77.53,77.49,77.51,13635.0,77.52,77.53,77.49,77.51,13635.0
2024-06-24 12:35:00,77.51,77.57,77.49,77.57,53282.0,77.51,77.57,77.49,77.57,53282.0
2024-06-24 12:40:00,77.56,77.6,77.5,77.58,14045.0,77.56,77.6,77.5,77.58,14045.0
2024-06-24 12:45:00,77.57,77.62,77.52,77.56,158958.0,77.57,77.62,77.52,77.56,158958.0
2024-06-24 12:50:00,77.56,77.57,77.51,77.54,14408.0,77.56,77.57,77.51,77.54,14408.0
2024-06-24 12:55:00,77.55,77.57,77.5,77.52,47841.0,77.55,77.57,77.5,77.52,47841.0
2024-06-24 13:00:00,77.51,77.52,77.43,77.44,26155.0,77.51,77.52,77.43,77.44,26155.0
2024-06-24 13:05:00,77.43,77.44,77.31,77.32,46370.0,77.43,77.44,77.31,77.32,46370.0
2024-06-24 13:10:00,77.31,77.37,77.25,77.36,38430.0,77.31,77.37,77.25,77.36,38430.0
2024-06-24 13:15:00,77.36,77.4,77.31,77.31,12033.0,77.36,77.4,77.31,77.31,12033.0
2024-06-24 13:20:00,77.32,77.35,77.24,77.26,34036.0,77.32,77.35,77.24,77.26,34036.0
2024-06-24 13:25:00,77.27,77.34,77.27,77.34,32524.0,77.27,77.34,77.27,77.34,32524.0
2024-06-24 13:30:00,77.34,77.34,77.25,77.28,15771.0,77.34,77.34,77.25,77.28,15771.0
2024-06-24 13:35:00,77.28,77.31,77.26,77.3,16739.0,77.28,77.31,77.26,77.3,16739.0
2024-06-24 13:40:00,77.31,77.32,77.23,77.24,11928.0,77.31,77.32,77.23,77.24,11928.0
2024-06-24 13:45:00,77.23,77.25,77.16,77.18,14515.0,77.23,77.25,77.16,77.18,14515.0
2024-06-24 13:50:00,77.19,77.2,77.15,77.19,8524.0,77.19,77.2,77.15,77.19,8524.0
2024-06-24 13:55:00,77.19,77.23,77.17,77.19,23394.0,77.19,77.23,77.17,77.19,23394.0
2024-06-24 14:00:00,77.19,77.19,76.99,77.05,88552.0,77.19,77.19,76.99,77.05,88552.0
2024-06-24 14:05:00,77.05,77.06,76.97,77.03,30202.0,77.05,77.06,76.97,77.03,30202.0
2024-06-24 14:10:00,77.04,77.06,77.01,77.04,35447.0,77.04,77.06,77.01,77.04,35447.0
2024-06-24 14:15:00,77.04,77.06,76.99,77.06,40314.0,77.04,77.06,76.99,77.06,40314.0
2024-06-24 14:20:00,77.05,77.1,77.02,77.03,37920.0,77.05,77.1,77.02,77.03,37920.0
2024-06-24 14:25:00,77.03,77.04,76.96,77.01,47237.0,77.03,77.04,76.96,77.01,47237.0
2024-06-24 14:30:00,77.01,77.02,76.93,76.96,19852.0,77.01,77.02,76.93,76.96,19852.0
2024-06-24 14:35:00,76.95,76.97,76.92,76.92,15759.0,76.95,76.97,76.92,76.92,15759.0
2024-06-24 14:40:00,76.92,76.96,76.89,76.92,18619.0,76.92,76.96,76.89,76.92,18619.0
2024-06-24 14:45:00,76.94,76.96,76.88,76.88,26939.0,76.94,76.96,76.88,76.88,26939.0
2024-06-24 14:50:00,76.88,76.9,76.82,76.83,32404.0,76.88,76.9,76.82,76.83,32404.0
2024-06-24 14:55:00,76.83,76.83,76.78,76.79,24019.0,76.83,76.83,76.78,76.79,24019.0
2024-06-24 15:00:00,76.78,76.82,76.72,76.73,38743.0,76.78,76.82,76.72,76.73,38743.0
2024-06-24 15:05:00,76.74,76.75,76.67,76.72,29211.0,76.74,76.75,76.67,76.72,29211.0
2024-06-24 15:10:00,76.71,76.71,76.59,76.6,23478.0,76.71,76.71,76.59,76.6,23478.0
2024-06-24 15:15:00,76.6,76.6,76.54,76.59,36204.0,76.6,76.6,76.54,76.59,36204.0
2024-06-24 15:20:00,76.58,76.62,76.56,76.59,30069.0,76.58,76.62,76.56,76.59,30069.0
2024-06-24 15:25:00,76.59,76.65,76.58,76.64,26105.0,76.59,76.65,76.58,76.64,26105.0
2024-06-24 15:30:00,76.63,76.69,76.62,76.69,38143.0,76.63,76.69,76.62,76.69,38143.0
2024-06-24 15:35:00,76.68,76.72,76.66,76.71,28210.0,76.68,76.72,76.66,76.71,28210.0
2024-06-24 15:40:00,76.72,76.79,76.7,76.75,40234.0,76.72,76.79,76.7,76.75,40234.0
2024-06-24 15:45:00,76.75,76.79,76.72,76.76,54564.0,76.75,76.79,76.72,76.76,54564.0
2024-06-24 15:50:00,76.76,76.85,76.74,76.81,132125.0,76.76,76.85,76.74,76.81,132125.0
2024-06-24 15:55:00,76.81,76.83,76.69,76.7,358545.0,76.81,76.83,76.69,76.7,358545.0
2024-06-25 09:30:00,76.9,77.2,76.81,76.91,164659.0,76.9,77.2,76.81,76.91,164659.0
2024-06-25 09:35:00,76.92,77.03,76.71,76.84,240307.0,76.92,77.03,76.71,76.84,240307.0
2024-06-25 09:40:00,76.85,76.96,76.79,76.84,190840.0,76.85,76.96,76.79,76.84,190840.0
2024-06-25 09:45:00,76.81,76.92,76.68,76.81,40857.0,76.81,76.92,76.68,76.81,40857.0
2024-06-25 09:50:00,76.8,76.98,76.8,76.87,43282.0,76.8,76.98,76.8,76.87,43282.0
2024-06-25 09:55:00,76.88,76.91,76.68,76.68,35495.0,76.88,76.91,76.68,76.68,35495.0
2024-06-25 10:00:00,76.69,76.86,76.66,76.86,64238.0,76.69,76.86,76.66,76.86,64238.0
2024-06-25 10:05:00,76.85,76.9,76.76,76.76,49621.0,76.85,76.9,76.76,76.76,49621.0
2024-06-25 10:10:00,76.77,76.84,76.77,76.79,18466.0,76.77,76.84,76.77,76.79,18466.0
2024-06-25 10:15:00,76.78,76.93,76.77,76.87,32409.0,76.78,76.93,76.77,76.87,32409.0
2024-06-25 10:20:00,76.87,76.93,76.84,76.87,33765.0,76.87,76.93,76.84,76.87,33765.0
2024-06-25 10:25:00,76.86,76.87,76.76,76.77,19276.0,76.86,76.87,76.76,76.77,19276.0
2024-06-25 10:30:00,76.77,76.8,76.74,76.75,33228.0,76.77,76.8,76.74,76.75,33228.0
2024-06-25 10:35:00,76.75,76.81,76.73,76.78,16056.0,76.75,76.81,76.73,76.78,16056.0
2024-06-25 10:40:00,76.78,76.81,76.71,76.72,26261.0,76.78,76.81,76.71,76.72,26261.0
2024-06-25 10:45:00,76.72,76.79,76.71,76.78,61597.0,76.72,76.79,76.71,76.78,61597.0
2024-06-25 10:50:00,76.78,76.81,76.74,76.78,23648.0,76.78,76.81,76.74,76.78,23648.0
2024-06-25 10:55:00,76.77,76.82,76.75,76.81,16369.0,76.77,76.82,76.75,76.81,16369.0
2024-06-25 11:00:00,76.81,76.83,76.77,76.81,13317.0,76.81,76.83,76.77,76.81,13317.0
2024-06-25 11:05:00,76.81,76.83,76.75,76.77,12636.0,76.81,76.83,76.75,76.77,12636.0
2024-06-25 11:10:00,76.78,76.8,76.77,76.79,11486.0,76.78,76.8,76.77,76.79,11486.0
2024-06-25 11:15:00,76.8,76.81,76.77,76.8,15995.0,76.8,76.81,76.77,76.8,15995.0
2024-06-25 11:20:00,76.8,76.82,76.78,76.79,25455.0,76.8,76.82,76.78,76.79,25455.0
2024-06-25 11:25:00,76.79,76.83,76.78,76.81,34456.0,76.79,76.83,76.78,76.81,34456.0
2024-06-25 11:30:00,76.8,76.81,76.75,76.78,29696.0,76.8,76.81,76.75,76.78,29696.0
2024-06-25 11:35:00,76.78,76.8,76.77,76.78,19036.0,76.78,76.8,76.77,76.78,19036.0
2024-06-25 11:40:00,76.78,76.8,76.72,76.73,28465.0,76.78,76.8,76.72,76.73,28465.0
2024-06-25 11:45:00,76.73,76.79,76.72,76.79,21519.0,76.73,76.79,76.72,76.79,21519.0
2024-06-25 11:50:00,76.78,76.8,76.77,76.8,58686.0,76.78,76.8,76.77,76.8,58686.0
2024-06-25 11:55:00,76.8,76.8,76.76,76.78,68547.0,76.8,76.8,76.76,76.78,68547.0
2024-06-25 12:00:00,76.78,76.78,76.72,76.75,49541.0,76.78,76.78,76.72,76.75,49541.0
2024-06-25 12:05:00,76.75,76.8,76.74,76.74,135632.0,76.75,76.8,76.74,76.74,135632.0
2024-06-25 12:10:00,76.74,76.75,76.71,76.75,8946.0,76.74,76.75,76.71,76.75,8946.0
2024-06-25 12:15:00,76.75,76.76,76.71,76.75,18260.0,76.75,76.76,76.71,76.75,18260.0
2024-06-25 12:20:00,76.75,76.76,76.72,76.75,25019.0,76.75,76.76,76.72,76.75,25019.0
2024-06-25 12:25:00,76.74,76.76,76.71,76.72,35403.0,76.74,76.76,76.71,76.72,35403.0
2024-06-25 12:30:00,76.72,76.72,76.68,76.69,29925.0,76.72,76.72,76.68,76.69,29925.0
2024-06-25 12:35:00,76.69,76.71,76.64,76.67,66767.0,76.69,76.71,76.64,76.67,66767.0
2024-06-25 12:40:00,76.67,76.68,76.63,76.65,44226.0,76.67,76.68,76.63,76.65,44226.0
2024-06-25 12:45:00,76.65,76.7,76.64,76.7,16109.0,76.65,76.7,76.64,76.7,16109.0
2024-06-25 12:50:00,76.7,76.7,76.66,76.7,14812.0,76.7,76.7,76.66,76.7,14812.0
2024-06-25 12:55:00,76.69,76.73,76.68,76.73,11182.0,76.69,76.73,76.68,76.73,11182.0
2024-06-25 13:00:00,76.73,76.74,76.66,76.67,16462.0,76.73,76.74,76.66,76.67,16462.0
2024-06-25 13:05:00,76.67,76.75,76.66,76.74,23630.0,76.67,76.75,76.66,76.74,23630.0
2024-06-25 13:10:00,76.73,76.75,76.69,76.71,145986.0,76.73,76.75,76.69,76.71,145986.0
2024-06-25 13:15:00,76.71,76.74,76.7,76.73,28639.0,76.71,76.74,76.7,76.73,28639.0
2024-06-25 13:20:00,76.73,76.76,76.73,76.76,34968.0,76.73,76.76,76.73,76.76,34968.0
2024-06-25 13:25:00,76.76,76.79,76.73,76.74,46884.0,76.76,76.79,76.73,76.74,46884.0
2024-06-25 13:30:00,76.75,76.83,76.74,76.83,245866.0,76.75,76.83,76.74,76.83,245866.0
2024-06-25 13:35:00,76.85,76.91,76.84,76.89,25631.0,76.85,76.91,76.84,76.89,25631.0
2024-06-25 13:40:00,76.89,76.99,76.8,76.93,223561.0,76.89,76.99,76.8,76.93,223561.0
2024-06-25 13:45:00,76.94,77.27,76.94,77.27,267793.0,76.94,77.27,76.94,77.27,267793.0
2024-06-25 13:50:00,77.26,77.36,77.25,77.36,40536.0,77.26,77.36,77.25,77.36,40536.0
2024-06-25 13:55:00,77.38,77.4,77.14,77.15,41185.0,77.38,77.4,77.14,77.15,41185.0
2024-06-25 14:00:00,77.15,77.26,77.15,77.24,245028.0,77.15,77.26,77.15,77.24,245028.0
2024-06-25 14:05:00,77.23,77.4,77.22,77.39,25127.0,77.23,77.4,77.22,77.39,25127.0
2024-06-25 14:10:00,77.39,77.41,77.22,77.24,30565.0,77.39,77.41,77.22,77.24,30565.0
2024-06-25 14:15:00,77.24,77.28,77.22,77.25,46206.0,77.24,77.28,77.22,77.25,46206.0
2024-06-25 14:20:00,77.25,77.26,77.19,77.2,53732.0,77.25,77.26,77.19,77.2,53732.0
2024-06-25 14:25:00,77.2,77.27,77.2,77.26,61234.0,77.2,77.27,77.2,77.26,61234.0
2024-06-25 14:30:00,77.26,77.27,77.22,77.23,24316.0,77.26,77.27,77.22,77.23,24316.0
2024-06-25 14:35:00,77.23,77.26,77.22,77.23,13707.0,77.23,77.26,77.22,77.23,13707.0
2024-06-25 14:40:00,77.23,77.26,77.22,77.26,13659.0,77.23,77.26,77.22,77.26,13659.0
2024-06-25 14:45:00,77.26,77.27,77.16,77.17,24903.0,77.26,77.27,77.16,77.17,24903.0
2024-06-25 14:50:00,77.18,77.25,77.18,77.25,22198.0,77.18,77.25,77.18,77.25,22198.0
2024-06-25 14:55:00,77.25,77.27,77.2,77.27,14223.0,77.25,77.27,77.2,77.27,14223.0
2024-06-25 15:00:00,77.27,77.31,77.25,77.28,17670.0,77.27,77.31,77.25,77.28,17670.0
2024-06-25 15:05:00,77.28,77.32,77.27,77.3,20296.0,77.28,77.32,77.27,77.3,20296.0
2024-06-25 15:10:00,77.31,77.34,77.27,77.29,23072.0,77.31,77.34,77.27,77.29,23072.0
2024-06-25 15:15:00,77.29,77.32,77.27,77.3,21461.0,77.29,77.32,77.27,77.3,21461.0
2024-06-25 15:20:00,77.3,77.31,77.26,77.29,17627.0,77.3,77.31,77.26,77.29,17627.0
2024-06-25 15:25:00,77.3,77.34,77.28,77.33,23972.0,77.3,77.34,77.28,77.33,23972.0
2024-06-25 15:30:00,77.33,77.33,77.28,77.31,24390.0,77.33,77.33,77.28,77.31,24390.0
2024-06-25 15:35:00,77.3,77.33,77.29,77.29,30985.0,77.3,77.33,77.29,77.29,30985.0
2024-06-25 15:40:00,77.29,77.3,77.24,77.28,35056.0,77.29,77.3,77.24,77.28,35056.0
2024-06-25 15:45:00,77.27,77.29,77.2,77.25,53189.0,77.27,77.29,77.2,77.25,53189.0
2024-06-25 15:50:00,77.25,77.4,77.23,77.38,99334.0,77.25,77.4,77.23,77.38,99334.0
2024-06-25 15:55:00,77.38,77.6,77.37,77.53,289838.0,77.38,77.6,77.37,77.53,289838.0
2024-06-26 09:30:00,77.17,77.21,76.76,77.0,223589.0,77.17,77.21,76.76,77.0,223589.0
2024-06-26 09:35:00,77.0,77.04,76.92,76.98,47182.0,77.0,77.04,76.92,76.98,47182.0
2024-06-26 09:40:00,76.97,77.03,76.87,76.97,51448.0,76.97,77.03,76.87,76.97,51448.0
2024-06-26 09:45:00,76.96,77.0,76.79,76.86,53071.0,76.96,77.0,76.79,76.86,53071.0
2024-06-26 09:50:00,76.89,77.07,76.89,77.07,28854.0,76.89,77.07,76.89,77.07,28854.0
2024-06-26 09:55:00,77.06,77.07,76.97,77.01,38495.0,77.06,77.07,76.97,77.01,38495.0
2024-06-26 10:00:00,77.02,77.29,77.0,77.29,48801.0,77.02,77.29,77.0,77.29,48801.0
2024-06-26 10:05:00,77.3,77.32,77.17,77.21,28154.0,77.3,77.32,77.17,77.21,28154.0
2024-06-26 10:10:00,77.22,77.32,77.14,77.16,51096.0,77.22,77.32,77.14,77.16,51096.0
2024-06-26 10:15:00,77.15,77.19,77.09,77.17,21565.0,77.15,77.19,77.09,77.17,21565.0
2024-06-26 10:20:00,77.17,77.28,77.16,77.28,24157.0,77.17,77.28,77.16,77.28,24157.0
2024-06-26 10:25:00,77.26,77.26,77.16,77.17,17644.0,77.26,77.26,77.16,77.17,17644.0
2024-06-26 10:30:00,77.17,77.21,77.1,77.14,30953.0,77.17,77.21,77.1,77.14,30953.0
2024-06-26 10:35:00,77.14,77.17,77.08,77.17,22235.0,77.14,77.17,77.08,77.17,22235.0
2024-06-26 10:40:00,77.16,77.23,77.16,77.22,16077.0,77.16,77.23,77.16,77.22,16077.0
2024-06-26 10:45:00,77.23,77.26,77.19,77.19,22817.0,77.23,77.26,77.19,77.19,22817.0
2024-06-26 10:50:00,77.18,77.21,77.18,77.2,13676.0,77.18,77.21,77.18,77.2,13676.0
2024-06-26 10:55:00,77.2,77.21,77.16,77.2,28795.0,77.2,77.21,77.16,77.2,28795.0
2024-06-26 11:00:00,77.22,77.25,77.19,77.25,24740.0,77.22,77.25,77.19,77.25,24740.0
2024-06-26 11:05:00,77.25,77.25,77.2,77.22,9682.0,77.25,77.25,77.2,77.22,9682.0
2024-06-26 11:10:00,77.22,77.22,77.14,77.15,18952.0,77.22,77.22,77.14,77.15,18952.0
2024-06-26 11:15:00,77.15,77.19,77.13,77.18,15034.0,77.15,77.19,77.13,77.18,15034.0
2024-06-26 11:20:00,77.2,77.26,77.19,77.24,14304.0,77.2,77.26,77.19,77.24,14304.0
2024-06-26 11:25:00,77.25,77.31,77.23,77.23,23814.0,77.25,77.31,77.23,77.23,23814.0
2024-06-26 11:30:00,77.26,77.28,77.23,77.24,16912.0,77.26,77.28,77.23,77.24,16912.0
2024-06-26 11:35:00,77.23,77.26,77.23,77.23,14714.0,77.23,77.26,77.23,77.23,14714.0
2024-06-26 11:40:00,77.23,77.27,77.21,77.27,16950.0,77.23,77.27,77.21,77.27,16950.0
2024-06-26 11:45:00,77.27,77.27,77.21,77.24,15425.0,77.27,77.27,77.21,77.24,15425.0
2024-06-26 11:50:00,77.25,77.28,77.21,77.28,80650.0,77.25,77.28,77.21,77.28,80650.0
2024-06-26 11:55:00,77.27,77.29,77.22,77.28,15336.0,77.27,77.29,77.22,77.28,15336.0
2024-06-26 12:00:00,77.29,77.33,77.26,77.33,27859.0,77.29,77.33,77.26,77.33,27859.0
2024-06-26 12:05:00,77.34,77.36,77.31,77.32,22984.0,77.34,77.36,77.31,77.32,22984.0
2024-06-26 12:10:00,77.34,77.35,77.32,77.34,15447.0,77.34,77.35,77.32,77.34,15447.0
2024-06-26 12:15:00,77.34,77.37,77.3,77.33,55562.0,77.34,77.37,77.3,77.33,55562.0
2024-06-26 12:20:00,77.33,77.34,77.31,77.33,20817.0,77.33,77.34,77.31,77.33,20817.0
2024-06-26 12:25:00,77.33,77.37,77.32,77.37,4667.0,77.33,77.37,77.32,77.37,4667.0
2024-06-26 12:30:00,77.37,77.41,77.26,77.28,17082.0,77.37,77.41,77.26,77.28,17082.0
2024-06-26 12:35:00,77.29,77.3,77.25,77.26,15792.0,77.29,77.3,77.25,77.26,15792.0
2024-06-26 12:40:00,77.25,77.28,77.24,77.28,22751.0,77.25,77.28,77.24,77.28,22751.0
2024-06-26 12:45:00,77.28,77.29,77.26,77.27,7739.0,77.28,77.29,77.26,77.27,7739.0
2024-06-26 12:50:00,77.28,77.33,77.27,77.33,9519.0,77.28,77.33,77.27,77.33,9519.0
2024-06-26 12:55:00,77.33,77.39,77.32,77.39,14416.0,77.33,77.39,77.32,77.39,14416.0
2024-06-26 13:00:00,77.39,77.4,77.36,77.39,8299.0,77.39,77.4,77.36,77.39,8299.0
2024-06-26 13:05:00,77.39,77.4,77.34,77.38,19362.0,77.39,77.4,77.34,77.38,19362.0
2024-06-26 13:10:00,77.39,77.43,77.37,77.42,18796.0,77.39,77.43,77.37,77.42,18796.0
2024-06-26 13:15:00,77.42,77.43,77.36,77.38,20176.0,77.42,77.43,77.36,77.38,20176.0
2024-06-26 13:20:00,77.37,77.39,77.33,77.34,15105.0,77.37,77.39,77.33,77.34,15105.0
2024-06-26 13:25:00,77.34,77.4,77.33,77.36,21503.0,77.34,77.4,77.33,77.36,21503.0
2024-06-26 13:30:00,77.35,77.36,77.27,77.31,26382.0,77.35,77.36,77.27,77.31,26382.0
2024-06-26 13:35:00,77.3,77.31,77.26,77.28,91316.0,77.3,77.31,77.26,77.28,91316.0
2024-06-26 13:40:00,77.28,77.31,77.28,77.31,37801.0,77.28,77.31,77.28,77.31,37801.0
2024-06-26 13:45:00,77.31,77.32,77.24,77.25,13367.0,77.31,77.32,77.24,77.25,13367.0
2024-06-26 13:50:00,77.24,77.25,77.11,77.17,102862.0,77.24,77.25,77.11,77.17,102862.0
2024-06-26 13:55:00,77.17,77.22,77.16,77.2,25088.0,77.17,77.22,77.16,77.2,25088.0
2024-06-26 14:00:00,77.2,77.21,77.18,77.2,21401.0,77.2,77.21,77.18,77.2,21401.0
2024-06-26 14:05:00,77.2,77.21,77.18,77.19,312455.0,77.2,77.21,77.18,77.19,312455.0
2024-06-26 14:10:00,77.18,77.22,77.17,77.22,24594.0,77.18,77.22,77.17,77.22,24594.0
2024-06-26 14:15:00,77.22,77.26,77.2,77.26,21896.0,77.22,77.26,77.2,77.26,21896.0
2024-06-26 14:20:00,77.25,77.33,77.25,77.31,17230.0,77.25,77.33,77.25,77.31,17230.0
2024-06-26 14:25:00,77.31,77.36,77.31,77.33,15282.0,77.31,77.36,77.31,77.33,15282.0
2024-06-26 14:30:00,77.31,77.38,77.31,77.35,18748.0,77.31,77.38,77.31,77.35,18748.0
2024-06-26 14:35:00,77.35,77.37,77.3,77.33,16835.0,77.35,77.37,77.3,77.33,16835.0
2024-06-26 14:40:00,77.33,77.34,77.29,77.33,24088.0,77.33,77.34,77.29,77.33,24088.0
2024-06-26 14:45:00,77.33,77.4,77.33,77.37,21671.0,77.33,77.4,77.33,77.37,21671.0
2024-06-26 14:50:00,77.37,77.4,77.3,77.3,49048.0,77.37,77.4,77.3,77.3,49048.0
2024-06-26 14:55:00,77.31,77.33,77.28,77.3,100761.0,77.31,77.33,77.28,77.3,100761.0
2024-06-26 15:00:00,77.31,77.33,77.3,77.31,20515.0,77.31,77.33,77.3,77.31,20515.0
2024-06-26 15:05:00,77.31,77.34,77.28,77.3,22266.0,77.31,77.34,77.28,77.3,22266.0
2024-06-26 15:10:00,77.3,77.31,77.26,77.28,32233.0,77.3,77.31,77.26,77.28,32233.0
2024-06-26 15:15:00,77.29,77.32,77.28,77.3,31263.0,77.29,77.32,77.28,77.3,31263.0
2024-06-26 15:20:00,77.3,77.31,77.24,77.24,94573.0,77.3,77.31,77.24,77.24,94573.0
2024-06-26 15:25:00,77.25,77.25,77.18,77.19,59520.0,77.25,77.25,77.18,77.19,59520.0
2024-06-26 15:30:00,77.19,77.19,77.13,77.15,54194.0,77.19,77.19,77.13,77.15,54194.0
2024-06-26 15:35:00,77.15,77.16,77.05,77.06,100760.0,77.15,77.16,77.05,77.06,100760.0
2024-06-26 15:40:00,77.07,77.07,76.95,77.01,87826.0,77.07,77.07,76.95,77.01,87826.0
2024-06-26 15:45:00,77.01,77.02,76.97,77.0,53501.0,77.01,77.02,76.97,77.0,53501.0
2024-06-26 15:50:00,77.0,77.07,76.97,77.03,115794.0,77.0,77.07,76.97,77.03,115794.0
2024-06-26 15:55:00,77.03,77.17,77.02,77.04,385475.0,77.03,77.17,77.02,77.04,385475.0
2024-06-27 09:30:00,77.15,77.43,77.15,77.39,83282.0,77.15,77.43,77.15,77.39,83282.0
2024-06-27 09:35:00,77.38,77.5,77.22,77.23,41595.0,77.38,77.5,77.22,77.23,41595.0
2024-06-27 09:40:00,77.24,77.32,77.05,77.06,70625.0,77.24,77.32,77.05,77.06,70625.0
2024-06-27 09:45:00,77.06,77.13,76.93,77.0,52972.0,77.06,77.13,76.93,77.0,52972.0
2024-06-27 09:50:00,77.0,77.04,76.94,76.97,110294.0,77.0,77.04,76.94,76.97,110294.0
2024-06-27 09:55:00,76.95,76.98,76.86,76.92,156009.0,76.95,76.98,76.86,76.92,156009.0
2024-06-27 10:00:00,76.92,76.95,76.72,76.73,32320.0,76.92,76.95,76.72,76.73,32320.0
2024-06-27 10:05:00,76.73,76.81,76.65,76.79,37351.0,76.73,76.81,76.65,76.79,37351.0
2024-06-27 10:10:00,76.81,76.89,76.8,76.88,21331.0,76.81,76.89,76.8,76.88,21331.0
2024-06-27 10:15:00,76.88,76.88,76.73,76.84,37863.0,76.88,76.88,76.73,76.84,37863.0
2024-06-27 10:20:00,76.85,76.91,76.81,76.87,19087.0,76.85,76.91,76.81,76.87,19087.0
2024-06-27 10:25:00,76.87,76.92,76.83,76.86,15840.0,76.87,76.92,76.83,76.86,15840.0
2024-06-27 10:30:00,76.86,76.88,76.8,76.83,26935.0,76.86,76.88,76.8,76.83,26935.0
2024-06-27 10:35:00,76.83,76.86,76.77,76.8,11931.0,76.83,76.86,76.77,76.8,11931.0
2024-06-27 10:40:00,76.79,76.81,76.75,76.78,19281.0,76.79,76.81,76.75,76.78,19281.0
2024-06-27 10:45:00,76.79,76.85,76.79,76.81,15492.0,76.79,76.85,76.79,76.81,15492.0
2024-06-27 10:50:00,76.8,76.8,76.7,76.75,20704.0,76.8,76.8,76.7,76.75,20704.0
2024-06-27 10:55:00,76.75,76.76,76.68,76.68,34961.0,76.75,76.76,76.68,76.68,34961.0
2024-06-27 11:00:00,76.68,76.75,76.67,76.75,24735.0,76.68,76.75,76.67,76.75,24735.0
2024-06-27 11:05:00,76.75,76.79,76.72,76.77,17471.0,76.75,76.79,76.72,76.77,17471.0
2024-06-27 11:10:00,76.78,76.81,76.75,76.79,22777.0,76.78,76.81,76.75,76.79,22777.0
2024-06-27 11:15:00,76.79,76.86,76.79,76.84,23006.0,76.79,76.86,76.79,76.84,23006.0
2024-06-27 11:20:00,76.85,76.86,76.82,76.82,14017.0,76.85,76.86,76.82,76.82,14017.0
2024-06-27 11:25:00,76.82,76.84,76.78,76.81,15291.0,76.82,76.84,76.78,76.81,15291.0
2024-06-27 11:30:00,76.81,76.83,76.78,76.82,19399.0,76.81,76.83,76.78,76.82,19399.0
2024-06-27 11:35:00,76.83,76.84,76.74,76.78,26436.0,76.83,76.84,76.74,76.78,26436.0
2024-06-27 11:40:00,76.77,76.79,76.73,76.75,27390.0,76.77,76.79,76.73,76.75,27390.0
2024-06-27 11:45:00,76.73,76.77,76.72,76.76,14396.0,76.73,76.77,76.72,76.76,14396.0
2024-06-27 11:50:00,76.76,76.78,76.72,76.73,21789.0,76.76,76.78,76.72,76.73,21789.0
2024-06-27 11:55:00,76.73,76.75,76.69,76.7,36495.0,76.73,76.75,76.69,76.7,36495.0
2024-06-27 12:00:00,76.7,76.75,76.66,76.73,34293.0,76.7,76.75,76.66,76.73,34293.0
2024-06-27 12:05:00,76.73,76.84,76.73,76.83,22137.0,76.73,76.84,76.73,76.83,22137.0
2024-06-27 12:10:00,76.82,76.86,76.82,76.86,37473.0,76.82,76.86,76.82,76.86,37473.0
2024-06-27 12:15:00,76.86,76.87,76.83,76.86,47158.0,76.86,76.87,76.83,76.86,47158.0
2024-06-27 12:20:00,76.85,76.85,76.82,76.84,20117.0,76.85,76.85,76.82,76.84,20117.0
2024-06-27 12:25:00,76.84,76.85,76.8,76.81,12765.0,76.84,76.85,76.8,76.81,12765.0
2024-06-27 12:30:00,76.81,76.83,76.8,76.81,17235.0,76.81,76.83,76.8,76.81,17235.0
2024-06-27 12:35:00,76.81,76.84,76.78,76.8,48807.0,76.81,76.84,76.78,76.8,48807.0
2024-06-27 12:40:00,76.79,76.81,76.78,76.78,9518.0,76.79,76.81,76.78,76.78,9518.0
2024-06-27 12:45:00,76.79,76.81,76.78,76.78,13996.0,76.79,76.81,76.78,76.78,13996.0
2024-06-27 12:50:00,76.79,76.82,76.79,76.79,24180.0,76.79,76.82,76.79,76.79,24180.0
2024-06-27 12:55:00,76.8,76.81,76.79,76.8,7735.0,76.8,76.81,76.79,76.8,7735.0
2024-06-27 13:00:00,76.8,76.87,76.8,76.86,14690.0,76.8,76.87,76.8,76.86,14690.0
2024-06-27 13:05:00,76.86,76.88,76.85,76.87,6748.0,76.86,76.88,76.85,76.87,6748.0
2024-06-27 13:10:00,76.87,76.89,76.86,76.89,13206.0,76.87,76.89,76.86,76.89,13206.0
2024-06-27 13:15:00,76.89,76.9,76.88,76.9,13328.0,76.89,76.9,76.88,76.9,13328.0
2024-06-27 13:20:00,76.9,76.92,76.88,76.9,21823.0,76.9,76.92,76.88,76.9,21823.0
2024-06-27 13:25:00,76.9,76.92,76.89,76.9,15541.0,76.9,76.92,76.89,76.9,15541.0
2024-06-27 13:30:00,76.9,76.9,76.86,76.86,9507.0,76.9,76.9,76.86,76.86,9507.0
2024-06-27 13:35:00,76.87,76.95,76.87,76.95,11954.0,76.87,76.95,76.87,76.95,11954.0
2024-06-27 13:40:00,76.95,76.96,76.91,76.92,16950.0,76.95,76.96,76.91,76.92,16950.0
2024-06-27 13:45:00,76.92,76.95,76.92,76.92,17024.0,76.92,76.95,76.92,76.92,17024.0
2024-06-27 13:50:00,76.92,76.93,76.91,76.92,7534.0,76.92,76.93,76.91,76.92,7534.0
2024-06-27 13:55:00,76.91,76.92,76.89,76.9,12809.0,76.91,76.92,76.89,76.9,12809.0
2024-06-27 14:00:00,76.9,76.9,76.83,76.86,25421.0,76.9,76.9,76.83,76.86,25421.0
2024-06-27 14:05:00,76.85,76.86,76.8,76.84,18494.0,76.85,76.86,76.8,76.84,18494.0
2024-06-27 14:10:00,76.84,76.86,76.82,76.83,26757.0,76.84,76.86,76.82,76.83,26757.0
2024-06-27 14:15:00,76.83,76.85,76.79,76.81,25627.0,76.83,76.85,76.79,76.81,25627.0
2024-06-27 14:20:00,76.81,76.83,76.79,76.79,16894.0,76.81,76.83,76.79,76.79,16894.0
2024-06-27 14:25:00,76.79,76.88,76.78,76.87,61178.0,76.79,76.88,76.78,76.87,61178.0
2024-06-27 14:30:00,76.86,76.91,76.85,76.88,8686.0,76.86,76.91,76.85,76.88,8686.0
2024-06-27 14:35:00,76.88,76.89,76.86,76.89,12070.0,76.88,76.89,76.86,76.89,12070.0
2024-06-27 14:40:00,76.89,76.93,76.88,76.91,7773.0,76.89,76.93,76.88,76.91,7773.0
2024-06-27 14:45:00,76.92,76.95,76.91,76.95,13496.0,76.92,76.95,76.91,76.95,13496.0
2024-06-27 14:50:00,76.95,76.96,76.92,76.92,15414.0,76.95,76.96,76.92,76.92,15414.0
2024-06-27 14:55:00,76.92,76.94,76.89,76.9,15126.0,76.92,76.94,76.89,76.9,15126.0
2024-06-27 15:00:00,76.9,76.94,76.89,76.9,27565.0,76.9,76.94,76.89,76.9,27565.0
2024-06-27 15:05:00,76.91,76.95,76.88,76.95,24453.0,76.91,76.95,76.88,76.95,24453.0
2024-06-27 15:10:00,76.95,76.98,76.94,76.97,24340.0,76.95,76.98,76.94,76.97,24340.0
2024-06-27 15:15:00,76.97,76.98,76.93,76.95,22393.0,76.97,76.98,76.93,76.95,22393.0
2024-06-27 15:20:00,76.96,76.99,76.96,76.98,55108.0,76.96,76.99,76.96,76.98,55108.0
2024-06-27 15:25:00,76.98,77.05,76.97,77.05,34722.0,76.98,77.05,76.97,77.05,34722.0
2024-06-27 15:30:00,77.05,77.11,77.03,77.03,48348.0,77.05,77.11,77.03,77.03,48348.0
2024-06-27 15:35:00,77.03,77.08,77.01,77.08,66114.0,77.03,77.08,77.01,77.08,66114.0
2024-06-27 15:40:00,77.06,77.08,77.03,77.06,31407.0,77.06,77.08,77.03,77.06,31407.0
2024-06-27 15:45:00,77.06,77.07,77.03,77.04,40221.0,77.06,77.07,77.03,77.04,40221.0
2024-06-27 15:50:00,77.03,77.05,76.96,76.97,77738.0,77.03,77.05,76.96,76.97,77738.0
2024-06-27 15:55:00,76.96,77.04,76.94,77.04,239832.0,76.96,77.04,76.94,77.04,239832.0
2024-06-28 09:30:00,77.01,77.44,76.94,77.42,115901.0,77.01,77.44,76.94,77.42,115901.0
2024-06-28 09:35:00,77.41,77.42,77.12,77.21,59203.0,77.41,77.42,77.12,77.21,59203.0
2024-06-28 09:40:00,77.22,77.32,77.07,77.11,52235.0,77.22,77.32,77.07,77.11,52235.0
2024-06-28 09:45:00,77.1,77.11,76.89,77.06,61393.0,77.1,77.11,76.89,77.06,61393.0
2024-06-28 09:50:00,77.06,77.06,76.9,76.94,50670.0,77.06,77.06,76.9,76.94,50670.0
2024-06-28 09:55:00,76.94,76.95,76.75,76.77,90056.0,76.94,76.95,76.75,76.77,90056.0
2024-06-28 10:00:00,76.75,77.06,76.75,77.02,49339.0,76.75,77.06,76.75,77.02,49339.0
2024-06-28 10:05:00,77.02,77.13,77.0,77.09,32975.0,77.02,77.13,77.0,77.09,32975.0
2024-06-28 10:10:00,77.08,77.16,77.02,77.02,26793.0,77.08,77.16,77.02,77.02,26793.0
2024-06-28 10:15:00,77.03,77.03,76.85,76.88,45891.0,77.03,77.03,76.85,76.88,45891.0
2024-06-28 10:20:00,76.9,76.97,76.9,76.92,20755.0,76.9,76.97,76.9,76.92,20755.0
2024-06-28 10:25:00,76.92,76.98,76.91,76.93,28951.0,76.92,76.98,76.91,76.93,28951.0
2024-06-28 10:30:00,76.96,76.97,76.89,76.93,21179.0,76.96,76.97,76.89,76.93,21179.0
2024-06-28 10:35:00,76.92,76.98,76.87,76.97,13855.0,76.92,76.98,76.87,76.97,13855.0
2024-06-28 10:40:00,76.97,76.99,76.9,76.98,50380.0,76.97,76.99,76.9,76.98,50380.0
2024-06-28 10:45:00,76.99,77.07,76.97,77.04,21282.0,76.99,77.07,76.97,77.04,21282.0
2024-06-28 10:50:00,77.03,77.08,76.98,77.05,15292.0,77.03,77.08,76.98,77.05,15292.0
2024-06-28 10:55:00,77.05,77.14,77.03,77.14,27358.0,77.05,77.14,77.03,77.14,27358.0
2024-06-28 11:00:00,77.14,77.14,77.05,77.08,27132.0,77.14,77.14,77.05,77.08,27132.0
2024-06-28 11:05:00,77.07,77.12,77.01,77.03,34037.0,77.07,77.12,77.01,77.03,34037.0
2024-06-28 11:10:00,77.03,77.11,77.02,77.06,25564.0,77.03,77.11,77.02,77.06,25564.0
2024-06-28 11:15:00,77.06,77.07,76.99,77.05,27095.0,77.06,77.07,76.99,77.05,27095.0
2024-06-28 11:20:00,77.06,77.1,77.03,77.05,16363.0,77.06,77.1,77.03,77.05,16363.0
2024-06-28 11:25:00,77.04,77.12,77.01,77.12,23879.0,77.04,77.12,77.01,77.12,23879.0
2024-06-28 11:30:00,77.13,77.17,77.1,77.15,22402.0,77.13,77.17,77.1,77.15,22402.0
2024-06-28 11:35:00,77.16,77.22,77.11,77.2,63443.0,77.16,77.22,77.11,77.2,63443.0
2024-06-28 11:40:00,77.2,77.22,77.14,77.17,22537.0,77.2,77.22,77.14,77.17,22537.0
2024-06-28 11:45:00,77.17,77.21,77.11,77.12,16151.0,77.17,77.21,77.11,77.12,16151.0
2024-06-28 11:50:00,77.12,77.16,77.11,77.13,15279.0,77.12,77.16,77.11,77.13,15279.0
2024-06-28 11:55:00,77.12,77.19,77.11,77.17,16271.0,77.12,77.19,77.11,77.17,16271.0
2024-06-28 12:00:00,77.16,77.23,77.16,77.19,20055.0,77.16,77.23,77.16,77.19,20055.0
2024-06-28 12:05:00,77.19,77.21,77.16,77.17,12624.0,77.19,77.21,77.16,77.17,12624.0
2024-06-28 12:10:00,77.16,77.2,77.09,77.19,17185.0,77.16,77.2,77.09,77.19,17185.0
2024-06-28 12:15:00,77.19,77.21,77.16,77.2,33828.0,77.19,77.21,77.16,77.2,33828.0
2024-06-28 12:20:00,77.2,77.21,77.11,77.17,9550.0,77.2,77.21,77.11,77.17,9550.0
2024-06-28 12:25:00,77.18,77.24,77.16,77.23,10972.0,77.18,77.24,77.16,77.23,10972.0
2024-06-28 12:30:00,77.23,77.29,77.22,77.24,20419.0,77.23,77.29,77.22,77.24,20419.0
2024-06-28 12:35:00,77.23,77.29,77.22,77.28,16805.0,77.23,77.29,77.22,77.28,16805.0
2024-06-28 12:40:00,77.28,77.31,77.25,77.3,17390.0,77.28,77.31,77.25,77.3,17390.0
2024-06-28 12:45:00,77.31,77.32,77.25,77.28,20317.0,77.31,77.32,77.25,77.28,20317.0
2024-06-28 12:50:00,77.28,77.3,77.24,77.24,11674.0,77.28,77.3,77.24,77.24,11674.0
2024-06-28 12:55:00,77.22,77.25,77.21,77.23,22852.0,77.22,77.25,77.21,77.23,22852.0
2024-06-28 13:00:00,77.23,77.23,77.16,77.16,10433.0,77.23,77.23,77.16,77.16,10433.0
2024-06-28 13:05:00,77.15,77.22,77.14,77.2,17529.0,77.15,77.22,77.14,77.2,17529.0
2024-06-28 13:10:00,77.2,77.2,77.1,77.16,14023.0,77.2,77.2,77.1,77.16,14023.0
2024-06-28 13:15:00,77.15,77.16,77.11,77.13,24874.0,77.15,77.16,77.11,77.13,24874.0
2024-06-28 13:20:00,77.15,77.24,77.14,77.23,22059.0,77.15,77.24,77.14,77.23,22059.0
2024-06-28 13:25:00,77.23,77.28,77.21,77.22,11346.0,77.23,77.28,77.21,77.22,11346.0
2024-06-28 13:30:00,77.22,77.22,77.11,77.11,27454.0,77.22,77.22,77.11,77.11,27454.0
2024-06-28 13:35:00,77.11,77.11,77.06,77.09,19506.0,77.11,77.11,77.06,77.09,19506.0
2024-06-28 13:40:00,77.09,77.09,77.02,77.04,17409.0,77.09,77.09,77.02,77.04,17409.0
2024-06-28 13:45:00,77.04,77.08,77.03,77.06,16946.0,77.04,77.08,77.03,77.06,16946.0
2024-06-28 13:50:00,77.07,77.09,77.03,77.09,23054.0,77.07,77.09,77.03,77.09,23054.0
2024-06-28 13:55:00,77.09,77.13,77.06,77.08,19956.0,77.09,77.13,77.06,77.08,19956.0
2024-06-28 14:00:00,77.09,77.15,77.03,77.15,40905.0,77.09,77.15,77.03,77.15,40905.0
2024-06-28 14:05:00,77.13,77.14,77.09,77.13,29250.0,77.13,77.14,77.09,77.13,29250.0
2024-06-28 14:10:00,77.13,77.16,77.12,77.15,20518.0,77.13,77.16,77.12,77.15,20518.0
2024-06-28 14:15:00,77.15,77.16,77.08,77.09,49027.0,77.15,77.16,77.08,77.09,49027.0
2024-06-28 14:20:00,77.09,77.09,76.95,76.98,39586.0,77.09,77.09,76.95,76.98,39586.0
2024-06-28 14:25:00,76.99,77.05,76.98,77.02,30002.0,76.99,77.05,76.98,77.02,30002.0
2024-06-28 14:30:00,77.01,77.06,77.0,77.01,39043.0,77.01,77.06,77.0,77.01,39043.0
2024-06-28 14:35:00,77.02,77.05,76.94,76.94,15495.0,77.02,77.05,76.94,76.94,15495.0
2024-06-28 14:40:00,76.95,77.01,76.94,77.0,27001.0,76.95,77.01,76.94,77.0,27001.0
2024-06-28 14:45:00,77.0,77.01,76.93,76.94,22106.0,77.0,77.01,76.93,76.94,22106.0
2024-06-28 14:50:00,76.94,76.97,76.92,76.95,20736.0,76.94,76.97,76.92,76.95,20736.0
2024-06-28 14:55:00,76.95,77.02,76.95,76.99,25884.0,76.95,77.02,76.95,76.99,25884.0
2024-06-28 15:00:00,76.99,77.0,76.94,76.94,25351.0,76.99,77.0,76.94,76.94,25351.0
2024-06-28 15:05:00,76.94,76.97,76.92,76.94,39655.0,76.94,76.97,76.92,76.94,39655.0
2024-06-28 15:10:00,76.94,76.96,76.92,76.95,26694.0,76.94,76.96,76.92,76.95,26694.0
2024-06-28 15:15:00,76.95,76.98,76.93,76.95,47622.0,76.95,76.98,76.93,76.95,47622.0
2024-06-28 15:20:00,76.95,77.0,76.92,76.95,34806.0,76.95,77.0,76.92,76.95,34806.0
2024-06-28 15:25:00,76.94,76.97,76.9,76.92,77263.0,76.94,76.97,76.9,76.92,77263.0
2024-06-28 15:30:00,76.92,76.92,76.7,76.8,64691.0,76.92,76.92,76.7,76.8,64691.0
2024-06-28 15:35:00,76.82,76.94,76.8,76.9,61930.0,76.82,76.94,76.8,76.9,61930.0
2024-06-28 15:40:00,76.9,77.01,76.89,76.93,73954.0,76.9,77.01,76.89,76.93,73954.0
2024-06-28 15:45:00,76.94,77.04,76.92,76.98,128639.0,76.94,77.04,76.92,76.98,128639.0
2024-06-28 15:50:00,76.98,77.12,76.96,77.1,181909.0,76.98,77.12,76.96,77.1,181909.0
2024-06-28 15:55:00,77.11,77.17,76.98,77.04,477532.0,77.11,77.17,76.98,77.04,477532.0
2024-07-01 09:30:00,77.3,77.4,77.12,77.23,147072.0,77.3,77.4,77.12,77.23,147072.0
2024-07-01 09:35:00,77.19,77.19,77.05,77.06,19765.0,77.19,77.19,77.05,77.06,19765.0
2024-07-01 09:40:00,77.07,77.48,77.07,77.44,24317.0,77.07,77.48,77.07,77.44,24317.0
2024-07-01 09:45:00,77.43,77.67,77.37,77.67,73201.0,77.43,77.67,77.37,77.67,73201.0
2024-07-01 09:50:00,77.66,77.94,77.64,77.94,93156.0,77.66,77.94,77.64,77.94,93156.0
2024-07-01 09:55:00,77.94,77.94,77.61,77.65,90997.0,77.94,77.94,77.61,77.65,90997.0
2024-07-01 10:00:00,77.66,77.95,77.59,77.62,91656.0,77.66,77.95,77.59,77.62,91656.0
2024-07-01 10:05:00,77.64,77.66,77.47,77.5,19546.0,77.64,77.66,77.47,77.5,19546.0
2024-07-01 10:10:00,77.48,77.48,77.3,77.3,23062.0,77.48,77.48,77.3,77.3,23062.0
2024-07-01 10:15:00,77.3,77.37,77.26,77.35,45768.0,77.3,77.37,77.26,77.35,45768.0
2024-07-01 10:20:00,77.35,77.36,77.22,77.3,19237.0,77.35,77.36,77.22,77.3,19237.0
2024-07-01 10:25:00,77.31,77.31,77.1,77.13,32977.0,77.31,77.31,77.1,77.13,32977.0
2024-07-01 10:30:00,77.14,77.15,76.99,77.02,21284.0,77.14,77.15,76.99,77.02,21284.0
2024-07-01 10:35:00,77.01,77.07,76.95,77.0,27338.0,77.01,77.07,76.95,77.0,27338.0
2024-07-01 10:40:00,77.0,77.01,76.91,76.98,15351.0,77.0,77.01,76.91,76.98,15351.0
2024-07-01 10:45:00,76.99,76.99,76.82,76.83,27750.0,76.99,76.99,76.82,76.83,27750.0
2024-07-01 10:50:00,76.82,76.88,76.82,76.87,9172.0,76.82,76.88,76.82,76.87,9172.0
2024-07-01 10:55:00,76.85,76.91,76.82,76.88,15553.0,76.85,76.91,76.82,76.88,15553.0
2024-07-01 11:00:00,76.88,76.88,76.76,76.78,13995.0,76.88,76.88,76.76,76.78,13995.0
2024-07-01 11:05:00,76.77,76.8,76.7,76.77,11914.0,76.77,76.8,76.7,76.77,11914.0
2024-07-01 11:10:00,76.77,76.78,76.67,76.67,23138.0,76.77,76.78,76.67,76.67,23138.0
2024-07-01 11:15:00,76.67,76.8,76.67,76.8,27861.0,76.67,76.8,76.67,76.8,27861.0
2024-07-01 11:20:00,76.79,76.79,76.7,76.71,16265.0,76.79,76.79,76.7,76.71,16265.0
2024-07-01 11:25:00,76.71,76.76,76.69,76.71,11276.0,76.71,76.76,76.69,76.71,11276.0
2024-07-01 11:30:00,76.72,76.72,76.62,76.65,11216.0,76.72,76.72,76.62,76.65,11216.0
2024-07-01 11:35:00,76.65,76.65,76.57,76.63,24145.0,76.65,76.65,76.57,76.63,24145.0
2024-07-01 11:40:00,76.62,76.63,76.54,76.58,11573.0,76.62,76.63,76.54,76.58,11573.0
2024-07-01 11:45:00,76.59,76.59,76.46,76.47,12007.0,76.59,76.59,76.46,76.47,12007.0
2024-07-01 11:50:00,76.47,76.47,76.4,76.42,25997.0,76.47,76.47,76.4,76.42,25997.0
2024-07-01 11:55:00,76.43,76.45,76.35,76.45,15712.0,76.43,76.45,76.35,76.45,15712.0
2024-07-01 12:00:00,76.44,76.44,76.34,76.39,14468.0,76.44,76.44,76.34,76.39,14468.0
2024-07-01 12:05:00,76.42,76.42,76.37,76.41,9302.0,76.42,76.42,76.37,76.41,9302.0
2024-07-01 12:10:00,76.42,76.48,76.38,76.47,8196.0,76.42,76.48,76.38,76.47,8196.0
2024-07-01 12:15:00,76.48,76.49,76.38,76.48,9614.0,76.48,76.49,76.38,76.48,9614.0
2024-07-01 12:20:00,76.49,76.53,76.47,76.53,18745.0,76.49,76.53,76.47,76.53,18745.0
2024-07-01 12:25:00,76.52,76.53,76.46,76.46,11972.0,76.52,76.53,76.46,76.46,11972.0
2024-07-01 12:30:00,76.47,76.48,76.44,76.44,7525.0,76.47,76.48,76.44,76.44,7525.0
2024-07-01 12:35:00,76.44,76.5,76.44,76.49,10425.0,76.44,76.5,76.44,76.49,10425.0
2024-07-01 12:40:00,76.48,76.51,76.45,76.5,14895.0,76.48,76.51,76.45,76.5,14895.0
2024-07-01 12:45:00,76.51,76.52,76.43,76.44,14847.0,76.51,76.52,76.43,76.44,14847.0
2024-07-01 12:50:00,76.44,76.44,76.38,76.39,8351.0,76.44,76.44,76.38,76.39,8351.0
2024-07-01 12:55:00,76.38,76.39,76.32,76.36,18808.0,76.38,76.39,76.32,76.36,18808.0
2024-07-01 13:00:00,76.35,76.37,76.3,76.3,12711.0,76.35,76.37,76.3,76.3,12711.0
2024-07-01 13:05:00,76.31,76.39,76.3,76.38,12715.0,76.31,76.39,76.3,76.38,12715.0
2024-07-01 13:10:00,76.38,76.4,76.35,76.35,9607.0,76.38,76.4,76.35,76.35,9607.0
2024-07-01 13:15:00,76.36,76.36,76.31,76.31,12764.0,76.36,76.36,76.31,76.31,12764.0
2024-07-01 13:20:00,76.32,76.35,76.32,76.34,10784.0,76.32,76.35,76.32,76.34,10784.0
2024-07-01 13:25:00,76.34,76.37,76.29,76.29,14033.0,76.34,76.37,76.29,76.29,14033.0
2024-07-01 13:30:00,76.3,76.33,76.29,76.3,9370.0,76.3,76.33,76.29,76.3,9370.0
2024-07-01 13:35:00,76.3,76.37,76.29,76.37,8981.0,76.3,76.37,76.29,76.37,8981.0
2024-07-01 13:40:00,76.37,76.39,76.32,76.39,13961.0,76.37,76.39,76.32,76.39,13961.0
2024-07-01 13:45:00,76.39,76.43,76.37,76.39,7521.0,76.39,76.43,76.37,76.39,7521.0
2024-07-01 13:50:00,76.38,76.41,76.37,76.38,9669.0,76.38,76.41,76.37,76.38,9669.0
2024-07-01 13:55:00,76.38,76.38,76.32,76.34,10724.0,76.38,76.38,76.32,76.34,10724.0
2024-07-01 14:00:00,76.33,76.33,76.29,76.31,14397.0,76.33,76.33,76.29,76.31,14397.0
2024-07-01 14:05:00,76.3,76.37,76.3,76.35,10083.0,76.3,76.37,76.3,76.35,10083.0
2024-07-01 14:10:00,76.34,76.37,76.32,76.35,9971.0,76.34,76.37,76.32,76.35,9971.0
2024-07-01 14:15:00,76.35,76.37,76.34,76.37,11007.0,76.35,76.37,76.34,76.37,11007.0
2024-07-01 14:20:00,76.35,76.37,76.34,76.35,9667.0,76.35,76.37,76.34,76.35,9667.0
2024-07-01 14:25:00,76.36,76.36,76.32,76.36,14327.0,76.36,76.36,76.32,76.36,14327.0
2024-07-01 14:30:00,76.36,76.38,76.35,76.38,16123.0,76.36,76.38,76.35,76.38,16123.0
2024-07-01 14:35:00,76.37,76.38,76.35,76.37,11128.0,76.37,76.38,76.35,76.37,11128.0
2024-07-01 14:40:00,76.36,76.39,76.34,76.39,15102.0,76.36,76.39,76.34,76.39,15102.0
2024-07-01 14:45:00,76.39,76.39,76.34,76.37,8874.0,76.39,76.39,76.34,76.37,8874.0
2024-07-01 14:50:00,76.37,76.39,76.35,76.38,10464.0,76.37,76.39,76.35,76.38,10464.0
2024-07-01 14:55:00,76.38,76.38,76.31,76.33,20434.0,76.38,76.38,76.31,76.33,20434.0
2024-07-01 15:00:00,76.32,76.32,76.25,76.27,28777.0,76.32,76.32,76.25,76.27,28777.0
2024-07-01 15:05:00,76.28,76.31,76.27,76.29,20639.0,76.28,76.31,76.27,76.29,20639.0
2024-07-01 15:10:00,76.3,76.35,76.29,76.32,18873.0,76.3,76.35,76.29,76.32,18873.0
2024-07-01 15:15:00,76.32,76.33,76.28,76.31,23056.0,76.32,76.33,76.28,76.31,23056.0
2024-07-01 15:20:00,76.31,76.32,76.26,76.27,17088.0,76.31,76.32,76.26,76.27,17088.0
2024-07-01 15:25:00,76.26,76.29,76.24,76.28,19422.0,76.26,76.29,76.24,76.28,19422.0
2024-07-01 15:30:00,76.28,76.32,76.25,76.32,35072.0,76.28,76.32,76.25,76.32,35072.0
2024-07-01 15:35:00,76.33,76.33,76.26,76.29,30780.0,76.33,76.33,76.26,76.29,30780.0
2024-07-01 15:40:00,76.3,76.39,76.27,76.34,31721.0,76.3,76.39,76.27,76.34,31721.0
2024-07-01 15:45:00,76.34,76.38,76.33,76.38,30458.0,76.34,76.38,76.33,76.38,30458.0
2024-07-01 15:50:00,76.37,76.42,76.36,76.38,84432.0,76.37,76.42,76.36,76.38,84432.0
2024-07-01 15:55:00,76.38,76.43,76.37,76.4,261695.0,76.38,76.43,76.37,76.4,261695.0
2024-07-02 09:30:00,76.39,76.7,76.39,76.62,92711.0,76.39,76.7,76.39,76.62,92711.0
2024-07-02 09:35:00,76.65,76.73,76.55,76.66,26281.0,76.65,76.73,76.55,76.66,26281.0
2024-07-02 09:40:00,76.64,76.71,76.36,76.37,25035.0,76.64,76.71,76.36,76.37,25035.0
2024-07-02 09:45:00,76.35,76.36,76.18,76.18,6367.0,76.35,76.36,76.18,76.18,6367.0
2024-07-02 09:50:00,76.18,76.22,76.14,76.14,8587.0,76.18,76.22,76.14,76.14,8587.0
2024-07-02 09:55:00,76.14,76.15,76.01,76.03,9509.0,76.14,76.15,76.01,76.03,9509.0
2024-07-02 10:00:00,76.06,76.19,76.05,76.1,11877.0,76.06,76.19,76.05,76.1,11877.0
2024-07-02 10:05:00,76.13,76.14,75.99,75.99,15765.0,76.13,76.14,75.99,75.99,15765.0
2024-07-02 10:10:00,75.97,75.99,75.91,75.97,21653.0,75.97,75.99,75.91,75.97,21653.0
2024-07-02 10:15:00,75.97,76.03,75.95,75.98,26262.0,75.97,76.03,75.95,75.98,26262.0
2024-07-02 10:20:00,75.98,76.05,75.98,76.02,16230.0,75.98,76.05,75.98,76.02,16230.0
2024-07-02 10:25:00,76.03,76.05,75.94,75.97,23965.0,76.03,76.05,75.94,75.97,23965.0
2024-07-02 10:30:00,75.99,76.06,75.97,76.0,15752.0,75.99,76.06,75.97,76.0,15752.0
2024-07-02 10:35:00,76.0,76.1,75.98,76.06,50712.0,76.0,76.1,75.98,76.06,50712.0
2024-07-02 10:40:00,76.05,76.21,76.05,76.14,15899.0,76.05,76.21,76.05,76.14,15899.0
2024-07-02 10:45:00,76.15,76.2,76.1,76.2,92496.0,76.15,76.2,76.1,76.2,92496.0
2024-07-02 10:50:00,76.21,76.28,76.21,76.25,9936.0,76.21,76.28,76.21,76.25,9936.0
2024-07-02 10:55:00,76.25,76.27,76.19,76.19,28671.0,76.25,76.27,76.19,76.19,28671.0
2024-07-02 11:00:00,76.2,76.25,76.18,76.25,30420.0,76.2,76.25,76.18,76.25,30420.0
2024-07-02 11:05:00,76.23,76.26,76.13,76.19,13654.0,76.23,76.26,76.13,76.19,13654.0
2024-07-02 11:10:00,76.18,76.28,76.18,76.25,17265.0,76.18,76.28,76.18,76.25,17265.0
2024-07-02 11:15:00,76.24,76.24,76.17,76.2,13243.0,76.24,76.24,76.17,76.2,13243.0
2024-07-02 11:20:00,76.2,76.21,76.15,76.17,12605.0,76.2,76.21,76.15,76.17,12605.0
2024-07-02 11:25:00,76.17,76.21,76.14,76.19,10316.0,76.17,76.21,76.14,76.19,10316.0
2024-07-02 11:30:00,76.19,76.19,76.04,76.05,17690.0,76.19,76.19,76.04,76.05,17690.0
2024-07-02 11:35:00,76.06,76.11,76.05,76.05,20630.0,76.06,76.11,76.05,76.05,20630.0
2024-07-02 11:40:00,76.06,76.1,76.05,76.09,11609.0,76.06,76.1,76.05,76.09,11609.0
2024-07-02 11:45:00,76.08,76.18,76.08,76.17,8047.0,76.08,76.18,76.08,76.17,8047.0
2024-07-02 11:50:00,76.17,76.2,76.16,76.19,15579.0,76.17,76.2,76.16,76.19,15579.0
2024-07-02 11:55:00,76.18,76.19,76.13,76.14,19314.0,76.18,76.19,76.13,76.14,19314.0
2024-07-02 12:00:00,76.14,76.19,76.14,76.16,8103.0,76.14,76.19,76.14,76.16,8103.0
2024-07-02 12:05:00,76.17,76.17,76.14,76.16,10856.0,76.17,76.17,76.14,76.16,10856.0
2024-07-02 12:10:00,76.16,76.18,76.12,76.16,23165.0,76.16,76.18,76.12,76.16,23165.0
2024-07-02 12:15:00,76.16,76.24,76.14,76.2,24427.0,76.16,76.24,76.14,76.2,24427.0
2024-07-02 12:20:00,76.2,76.21,76.18,76.18,5649.0,76.2,76.21,76.18,76.18,5649.0
2024-07-02 12:25:00,76.18,76.24,76.17,76.22,15044.0,76.18,76.24,76.17,76.22,15044.0
2024-07-02 12:30:00,76.22,76.22,76.17,76.17,4001.0,76.22,76.22,76.17,76.17,4001.0
2024-07-02 12:35:00,76.17,76.2,76.15,76.19,10393.0,76.17,76.2,76.15,76.19,10393.0
2024-07-02 12:40:00,76.19,76.21,76.18,76.2,13194.0,76.19,76.21,76.18,76.2,13194.0
2024-07-02 12:45:00,76.2,76.21,76.19,76.19,8773.0,76.2,76.21,76.19,76.19,8773.0
2024-07-02 12:50:00,76.19,76.22,76.18,76.22,11126.0,76.19,76.22,76.18,76.22,11126.0
2024-07-02 12:55:00,76.22,76.23,76.2,76.22,12871.0,76.22,76.23,76.2,76.22,12871.0
2024-07-02 13:00:00,76.22,76.24,76.14,76.23,58840.0,76.22,76.24,76.14,76.23,58840.0
2024-07-02 13:05:00,76.24,76.27,76.21,76.26,55930.0,76.24,76.27,76.21,76.26,55930.0
2024-07-02 13:10:00,76.27,76.28,76.2,76.2,13596.0,76.27,76.28,76.2,76.2,13596.0
2024-07-02 13:15:00,76.2,76.24,76.19,76.24,8218.0,76.2,76.24,76.19,76.24,8218.0
2024-07-02 13:20:00,76.25,76.25,76.21,76.21,7305.0,76.25,76.25,76.21,76.21,7305.0
2024-07-02 13:25:00,76.22,76.23,76.21,76.21,4419.0,76.22,76.23,76.21,76.21,4419.0
2024-07-02 13:30:00,76.22,76.22,76.18,76.19,6622.0,76.22,76.22,76.18,76.19,6622.0
2024-07-02 13:35:00,76.2,76.27,76.19,76.25,20148.0,76.2,76.27,76.19,76.25,20148.0
2024-07-02 13:40:00,76.25,76.31,76.25,76.3,5265.0,76.25,76.31,76.25,76.3,5265.0
2024-07-02 13:45:00,76.3,76.35,76.29,76.35,5949.0,76.3,76.35,76.29,76.35,5949.0
2024-07-02 13:50:00,76.36,76.41,76.36,76.41,5018.0,76.36,76.41,76.36,76.41,5018.0
2024-07-02 13:55:00,76.41,76.42,76.37,76.37,9440.0,76.41,76.42,76.37,76.37,9440.0
2024-07-02 14:00:00,76.38,76.38,76.25,76.26,24038.0,76.38,76.38,76.25,76.26,24038.0
2024-07-02 14:05:00,76.26,76.28,76.24,76.26,21422.0,76.26,76.28,76.24,76.26,21422.0
2024-07-02 14:10:00,76.26,76.28,76.25,76.26,21447.0,76.26,76.28,76.25,76.26,21447.0
2024-07-02 14:15:00,76.25,76.26,76.23,76.23,5667.0,76.25,76.26,76.23,76.23,5667.0
2024-07-02 14:20:00,76.23,76.26,76.22,76.23,9373.0,76.23,76.26,76.22,76.23,9373.0
2024-07-02 14:25:00,76.24,76.27,76.24,76.26,13754.0,76.24,76.27,76.24,76.26,13754.0
2024-07-02 14:30:00,76.26,76.28,76.24,76.28,6312.0,76.26,76.28,76.24,76.28,6312.0
2024-07-02 14:35:00,76.28,76.35,76.27,76.35,15569.0,76.28,76.35,76.27,76.35,15569.0
2024-07-02 14:40:00,76.36,76.4,76.35,76.35,14787.0,76.36,76.4,76.35,76.35,14787.0
2024-07-02 14:45:00,76.34,76.35,76.29,76.3,19825.0,76.34,76.35,76.29,76.3,19825.0
2024-07-02 14:50:00,76.3,76.31,76.28,76.31,18133.0,76.3,76.31,76.28,76.31,18133.0
2024-07-02 14:55:00,76.31,76.35,76.29,76.34,15343.0,76.31,76.35,76.29,76.34,15343.0
2024-07-02 15:00:00,76.34,76.38,76.34,76.37,3904.0,76.34,76.38,76.34,76.37,3904.0
2024-07-02 15:05:00,76.37,76.43,76.37,76.43,4429.0,76.37,76.43,76.37,76.43,4429.0
2024-07-02 15:10:00,76.43,76.45,76.39,76.45,9092.0,76.43,76.45,76.39,76.45,9092.0
2024-07-02 15:15:00,76.45,76.45,76.41,76.43,5950.0,76.45,76.45,76.41,76.43,5950.0
2024-07-02 15:20:00,76.43,76.44,76.39,76.43,8789.0,76.43,76.44,76.39,76.43,8789.0
2024-07-02 15:25:00,76.42,76.43,76.35,76.37,42451.0,76.42,76.43,76.35,76.37,42451.0
2024-07-02 15:30:00,76.36,76.37,76.33,76.34,49957.0,76.36,76.37,76.33,76.34,49957.0
2024-07-02 15:35:00,76.34,76.35,76.3,76.31,23867.0,76.34,76.35,76.3,76.31,23867.0
2024-07-02 15:40:00,76.31,76.45,76.31,76.45,30517.0,76.31,76.45,76.31,76.45,30517.0
2024-07-02 15:45:00,76.43,76.48,76.42,76.46,24392.0,76.43,76.48,76.42,76.46,24392.0
2024-07-02 15:50:00,76.45,76.54,76.41,76.51,80286.0,76.45,76.54,76.41,76.51,80286.0
2024-07-02 15:55:00,76.5,76.55,76.43,76.55,141337.0,76.5,76.55,76.43,76.55,141337.0
2024-07-03 09:30:00,76.8,77.0,76.07,76.1,101176.0,76.8,77.0,76.07,76.1,101176.0
2024-07-03 09:35:00,76.07,76.29,76.07,76.2,52627.0,76.07,76.29,76.07,76.2,52627.0
2024-07-03 09:40:00,76.2,76.3,76.06,76.06,24043.0,76.2,76.3,76.06,76.06,24043.0
2024-07-03 09:45:00,76.05,76.16,76.0,76.11,27083.0,76.05,76.16,76.0,76.11,27083.0
2024-07-03 09:50:00,76.1,76.1,75.92,76.05,20590.0,76.1,76.1,75.92,76.05,20590.0
2024-07-03 09:55:00,76.05,76.16,75.98,76.0,31432.0,76.05,76.16,75.98,76.0,31432.0
2024-07-03 10:00:00,76.02,76.12,75.81,75.87,37434.0,76.02,76.12,75.81,75.87,37434.0
2024-07-03 10:05:00,75.88,75.98,75.81,75.81,26335.0,75.88,75.98,75.81,75.81,26335.0
2024-07-03 10:10:00,75.82,75.88,75.79,75.79,11621.0,75.82,75.88,75.79,75.79,11621.0
2024-07-03 10:15:00,75.79,75.84,75.71,75.81,27254.0,75.79,75.84,75.71,75.81,27254.0
2024-07-03 10:20:00,75.81,75.93,75.8,75.86,27152.0,75.81,75.93,75.8,75.86,27152.0
2024-07-03 10:25:00,75.86,75.97,75.85,75.95,35140.0,75.86,75.97,75.85,75.95,35140.0
2024-07-03 10:30:00,75.96,76.11,75.94,76.09,26472.0,75.96,76.11,75.94,76.09,26472.0
2024-07-03 10:35:00,76.07,76.17,76.06,76.14,10145.0,76.07,76.17,76.06,76.14,10145.0
2024-07-03 10:40:00,76.16,76.21,76.13,76.21,16096.0,76.16,76.21,76.13,76.21,16096.0
2024-07-03 10:45:00,76.21,76.23,76.14,76.15,32036.0,76.21,76.23,76.14,76.15,32036.0
2024-07-03 10:50:00,76.15,76.16,76.09,76.09,23478.0,76.15,76.16,76.09,76.09,23478.0
2024-07-03 10:55:00,76.11,76.2,76.05,76.19,23521.0,76.11,76.2,76.05,76.19,23521.0
2024-07-03 11:00:00,76.2,76.33,76.13,76.3,24504.0,76.2,76.33,76.13,76.3,24504.0
2024-07-03 11:05:00,76.3,76.31,76.21,76.24,20652.0,76.3,76.31,76.21,76.24,20652.0
2024-07-03 11:10:00,76.23,76.23,76.18,76.22,14451.0,76.23,76.23,76.18,76.22,14451.0
2024-07-03 11:15:00,76.23,76.28,76.19,76.2,23293.0,76.23,76.28,76.19,76.2,23293.0
2024-07-03 11:20:00,76.21,76.29,76.2,76.23,14628.0,76.21,76.29,76.2,76.23,14628.0
2024-07-03 11:25:00,76.23,76.28,76.21,76.23,25896.0,76.23,76.28,76.21,76.23,25896.0
2024-07-03 11:30:00,76.24,76.28,76.24,76.26,9823.0,76.24,76.28,76.24,76.26,9823.0
2024-07-03 11:35:00,76.26,76.32,76.23,76.28,27934.0,76.26,76.32,76.23,76.28,27934.0
2024-07-03 11:40:00,76.26,76.34,76.23,76.25,174887.0,76.26,76.34,76.23,76.25,174887.0
2024-07-03 11:45:00,76.25,76.26,76.19,76.23,15832.0,76.25,76.26,76.19,76.23,15832.0
2024-07-03 11:50:00,76.23,76.24,76.16,76.19,20968.0,76.23,76.24,76.16,76.19,20968.0
2024-07-03 11:55:00,76.19,76.22,76.17,76.21,60119.0,76.19,76.22,76.17,76.21,60119.0
2024-07-03 12:00:00,76.22,76.22,76.19,76.21,17901.0,76.22,76.22,76.19,76.21,17901.0
2024-07-03 12:05:00,76.2,76.23,76.13,76.13,54352.0,76.2,76.23,76.13,76.13,54352.0
2024-07-03 12:10:00,76.12,76.14,76.1,76.12,15015.0,76.12,76.14,76.1,76.12,15015.0
2024-07-03 12:15:00,76.11,76.16,76.1,76.16,11666.0,76.11,76.16,76.1,76.16,11666.0
2024-07-03 12:20:00,76.16,76.2,76.1,76.14,15524.0,76.16,76.2,76.1,76.14,15524.0
2024-07-03 12:25:00,76.15,76.18,76.13,76.17,17439.0,76.15,76.18,76.13,76.17,17439.0
2024-07-03 12:30:00,76.16,76.17,76.05,76.05,13159.0,76.16,76.17,76.05,76.05,13159.0
2024-07-03 12:35:00,76.05,76.09,76.04,76.09,19155.0,76.05,76.09,76.04,76.09,19155.0
2024-07-03 12:40:00,76.09,76.17,76.08,76.16,17466.0,76.09,76.17,76.08,76.16,17466.0
2024-07-03 12:45:00,76.16,76.19,76.09,76.11,28087.0,76.16,76.19,76.09,76.11,28087.0
2024-07-03 12:50:00,76.11,76.23,76.09,76.21,38846.0,76.11,76.23,76.09,76.21,38846.0
2024-07-03 12:55:00,76.21,76.22,76.05,76.08,118917.0,76.21,76.22,76.05,76.08,118917.0
2024-07-05 09:30:00,76.56,76.68,76.06,76.16,144845.0,76.56,76.68,76.06,76.16,144845.0
2024-07-05 09:35:00,76.07,76.2,75.82,75.98,25463.0,76.07,76.2,75.82,75.98,25463.0
2024-07-05 09:40:00,75.96,75.97,75.77,75.92,30454.0,75.96,75.97,75.77,75.92,30454.0
2024-07-05 09:45:00,75.91,76.01,75.89,75.93,14131.0,75.91,76.01,75.89,75.93,14131.0
2024-07-05 09:50:00,75.94,76.05,75.94,76.03,6325.0,75.94,76.05,75.94,76.03,6325.0
2024-07-05 09:55:00,76.03,76.03,75.9,75.98,20757.0,76.03,76.03,75.9,75.98,20757.0
2024-07-05 10:00:00,75.98,76.06,75.84,75.85,45799.0,75.98,76.06,75.84,75.85,45799.0
2024-07-05 10:05:00,75.85,75.93,75.81,75.86,20303.0,75.85,75.93,75.81,75.86,20303.0
2024-07-05 10:10:00,75.87,75.99,75.79,75.92,19532.0,75.87,75.99,75.79,75.92,19532.0
2024-07-05 10:15:00,75.9,76.04,75.89,75.99,19292.0,75.9,76.04,75.89,75.99,19292.0
2024-07-05 10:20:00,75.99,76.08,75.96,76.05,9204.0,75.99,76.08,75.96,76.05,9204.0
2024-07-05 10:25:00,76.05,76.06,75.94,75.96,254984.0,76.05,76.06,75.94,75.96,254984.0
2024-07-05 10:30:00,75.96,76.04,75.96,76.0,55618.0,75.96,76.04,75.96,76.0,55618.0
2024-07-05 10:35:00,75.99,76.06,75.97,76.02,41653.0,75.99,76.06,75.97,76.02,41653.0
2024-07-05 10:40:00,76.04,76.17,76.02,76.14,8961.0,76.04,76.17,76.02,76.14,8961.0
2024-07-05 10:45:00,76.15,76.18,76.0,76.0,14186.0,76.15,76.18,76.0,76.0,14186.0
2024-07-05 10:50:00,75.99,76.01,75.96,75.97,27511.0,75.99,76.01,75.96,75.97,27511.0
2024-07-05 10:55:00,75.96,76.08,75.95,76.06,9882.0,75.96,76.08,75.95,76.06,9882.0
2024-07-05 11:00:00,76.06,76.14,76.05,76.11,14175.0,76.06,76.14,76.05,76.11,14175.0
2024-07-05 11:05:00,76.12,76.13,75.98,76.0,24321.0,76.12,76.13,75.98,76.0,24321.0
2024-07-05 11:10:00,76.0,76.01,75.98,76.0,21540.0,76.0,76.01,75.98,76.0,21540.0
2024-07-05 11:15:00,75.99,76.05,75.98,76.05,16375.0,75.99,76.05,75.98,76.05,16375.0
2024-07-05 11:20:00,76.06,76.07,76.0,76.06,20159.0,76.06,76.07,76.0,76.06,20159.0
2024-07-05 11:25:00,76.05,76.1,76.0,76.0,16923.0,76.05,76.1,76.0,76.0,16923.0
2024-07-05 11:30:00,76.0,76.04,75.98,76.02,43796.0,76.0,76.04,75.98,76.02,43796.0
2024-07-05 11:35:00,76.01,76.03,75.99,76.01,60067.0,76.01,76.03,75.99,76.01,60067.0
2024-07-05 11:40:00,76.01,76.22,76.0,76.22,49131.0,76.01,76.22,76.0,76.22,49131.0
2024-07-05 11:45:00,76.22,76.31,76.22,76.26,36830.0,76.22,76.31,76.22,76.26,36830.0
2024-07-05 11:50:00,76.27,76.29,76.24,76.25,22262.0,76.27,76.29,76.24,76.25,22262.0
2024-07-05 11:55:00,76.26,76.37,76.25,76.34,23984.0,76.26,76.37,76.25,76.34,23984.0
2024-07-05 12:00:00,76.35,76.37,76.23,76.23,24898.0,76.35,76.37,76.23,76.23,24898.0
2024-07-05 12:05:00,76.24,76.27,76.23,76.27,18436.0,76.24,76.27,76.23,76.27,18436.0
2024-07-05 12:10:00,76.27,76.28,76.24,76.27,14107.0,76.27,76.28,76.24,76.27,14107.0
2024-07-05 12:15:00,76.27,76.28,76.14,76.15,11753.0,76.27,76.28,76.14,76.15,11753.0
2024-07-05 12:20:00,76.15,76.23,76.14,76.2,18500.0,76.15,76.23,76.14,76.2,18500.0
2024-07-05 12:25:00,76.2,76.2,76.11,76.12,32435.0,76.2,76.2,76.11,76.12,32435.0
2024-07-05 12:30:00,76.12,76.21,76.11,76.2,21408.0,76.12,76.21,76.11,76.2,21408.0
2024-07-05 12:35:00,76.21,76.22,76.16,76.22,6298.0,76.21,76.22,76.16,76.22,6298.0
2024-07-05 12:40:00,76.22,76.26,76.2,76.24,24710.0,76.22,76.26,76.2,76.24,24710.0
2024-07-05 12:45:00,76.24,76.29,76.22,76.28,15748.0,76.24,76.29,76.22,76.28,15748.0
2024-07-05 12:50:00,76.28,76.3,76.25,76.29,14171.0,76.28,76.3,76.25,76.29,14171.0
2024-07-05 12:55:00,76.29,76.31,76.29,76.31,19213.0,76.29,76.31,76.29,76.31,19213.0
2024-07-05 13:00:00,76.31,76.42,76.31,76.42,16387.0,76.31,76.42,76.31,76.42,16387.0
2024-07-05 13:05:00,76.42,76.43,76.39,76.42,7751.0,76.42,76.43,76.39,76.42,7751.0
2024-07-05 13:10:00,76.42,76.43,76.35,76.36,16990.0,76.42,76.43,76.35,76.36,16990.0
2024-07-05 13:15:00,76.35,76.36,76.33,76.33,5873.0,76.35,76.36,76.33,76.33,5873.0
2024-07-05 13:20:00,76.34,76.39,76.34,76.39,9501.0,76.34,76.39,76.34,76.39,9501.0
2024-07-05 13:25:00,76.39,76.39,76.34,76.34,11006.0,76.39,76.39,76.34,76.34,11006.0
2024-07-05 13:30:00,76.35,76.36,76.33,76.36,5335.0,76.35,76.36,76.33,76.36,5335.0
2024-07-05 13:35:00,76.35,76.4,76.34,76.38,8066.0,76.35,76.4,76.34,76.38,8066.0
2024-07-05 13:40:00,76.38,76.4,76.35,76.37,10022.0,76.38,76.4,76.35,76.37,10022.0
2024-07-05 13:45:00,76.36,76.39,76.36,76.38,6454.0,76.36,76.39,76.36,76.38,6454.0
2024-07-05 13:50:00,76.39,76.42,76.37,76.4,15590.0,76.39,76.42,76.37,76.4,15590.0
2024-07-05 13:55:00,76.4,76.45,76.38,76.42,10985.0,76.4,76.45,76.38,76.42,10985.0
2024-07-05 14:00:00,76.42,76.44,76.37,76.38,10787.0,76.42,76.44,76.37,76.38,10787.0
2024-07-05 14:05:00,76.38,76.4,76.34,76.38,13235.0,76.38,76.4,76.34,76.38,13235.0
2024-07-05 14:10:00,76.39,76.45,76.38,76.43,8199.0,76.39,76.45,76.38,76.43,8199.0
2024-07-05 14:15:00,76.44,76.49,76.44,76.45,12280.0,76.44,76.49,76.44,76.45,12280.0
2024-07-05 14:20:00,76.45,76.48,76.41,76.41,9419.0,76.45,76.48,76.41,76.41,9419.0
2024-07-05 14:25:00,76.41,76.43,76.41,76.43,6981.0,76.41,76.43,76.41,76.43,6981.0
2024-07-05 14:30:00,76.43,76.46,76.4,76.46,11122.0,76.43,76.46,76.4,76.46,11122.0
2024-07-05 14:35:00,76.46,76.46,76.43,76.45,7233.0,76.46,76.46,76.43,76.45,7233.0
2024-07-05 14:40:00,76.45,76.48,76.44,76.47,11072.0,76.45,76.48,76.44,76.47,11072.0
2024-07-05 14:45:00,76.48,76.54,76.47,76.5,11830.0,76.48,76.54,76.47,76.5,11830.0
2024-07-05 14:50:00,76.51,76.51,76.49,76.49,6804.0,76.51,76.51,76.49,76.49,6804.0
2024-07-05 14:55:00,76.49,76.49,76.44,76.44,8705.0,76.49,76.49,76.44,76.44,8705.0
2024-07-05 15:00:00,76.45,76.5,76.45,76.48,9414.0,76.45,76.5,76.45,76.48,9414.0
2024-07-05 15:05:00,76.48,76.51,76.44,76.51,12126.0,76.48,76.51,76.44,76.51,12126.0
2024-07-05 15:10:00,76.51,76.51,76.47,76.47,21424.0,76.51,76.51,76.47,76.47,21424.0
2024-07-05 15:15:00,76.47,76.5,76.45,76.47,14845.0,76.47,76.5,76.45,76.47,14845.0
2024-07-05 15:20:00,76.47,76.54,76.45,76.54,20487.0,76.47,76.54,76.45,76.54,20487.0
2024-07-05 15:25:00,76.53,76.58,76.5,76.54,44636.0,76.53,76.58,76.5,76.54,44636.0
2024-07-05 15:30:00,76.53,76.57,76.52,76.57,13733.0,76.53,76.57,76.52,76.57,13733.0
2024-07-05 15:35:00,76.57,76.61,76.55,76.58,30185.0,76.57,76.61,76.55,76.58,30185.0
2024-07-05 15:40:00,76.6,76.62,76.58,76.61,26667.0,76.6,76.62,76.58,76.61,26667.0
2024-07-05 15:45:00,76.61,76.62,76.53,76.53,26241.0,76.61,76.62,76.53,76.53,26241.0
2024-07-05 15:50:00,76.54,76.59,76.42,76.49,143074.0,76.54,76.59,76.42,76.49,143074.0
2024-07-05 15:55:00,76.48,76.53,76.38,76.4,241182.0,76.48,76.53,76.38,76.4,241182.0
2024-07-08 09:30:00,76.37,76.43,76.24,76.29,68567.0,76.37,76.43,76.24,76.29,68567.0
2024-07-08 09:35:00,76.31,76.33,76.2,76.26,16114.0,76.31,76.33,76.2,76.26,16114.0
2024-07-08 09:40:00,76.25,76.31,76.22,76.27,16003.0,76.25,76.31,76.22,76.27,16003.0
2024-07-08 09:45:00,76.3,76.33,76.18,76.2,10138.0,76.3,76.33,76.18,76.2,10138.0
2024-07-08 09:50:00,76.19,76.2,76.03,76.08,26183.0,76.19,76.2,76.03,76.08,26183.0
2024-07-08 09:55:00,76.08,76.11,76.02,76.03,11374.0,76.08,76.11,76.02,76.03,11374.0
2024-07-08 10:00:00,76.03,76.07,75.99,76.01,20377.0,76.03,76.07,75.99,76.01,20377.0
2024-07-08 10:05:00,76.02,76.11,76.01,76.08,22641.0,76.02,76.11,76.01,76.08,22641.0
2024-07-08 10:10:00,76.09,76.2,76.09,76.17,21558.0,76.09,76.2,76.09,76.17,21558.0
2024-07-08 10:15:00,76.18,76.22,76.17,76.18,22219.0,76.18,76.22,76.17,76.18,22219.0
2024-07-08 10:20:00,76.17,76.23,76.12,76.19,46969.0,76.17,76.23,76.12,76.19,46969.0
2024-07-08 10:25:00,76.19,76.21,76.15,76.21,29537.0,76.19,76.21,76.15,76.21,29537.0
2024-07-08 10:30:00,76.21,76.36,76.19,76.33,29938.0,76.21,76.36,76.19,76.33,29938.0
2024-07-08 10:35:00,76.32,76.33,76.29,76.31,41014.0,76.32,76.33,76.29,76.31,41014.0
2024-07-08 10:40:00,76.31,76.32,76.22,76.25,136993.0,76.31,76.32,76.22,76.25,136993.0
2024-07-08 10:45:00,76.25,76.29,76.19,76.28,19847.0,76.25,76.29,76.19,76.28,19847.0
2024-07-08 10:50:00,76.27,76.27,76.22,76.23,12310.0,76.27,76.27,76.22,76.23,12310.0
2024-07-08 10:55:00,76.22,76.25,76.19,76.21,24545.0,76.22,76.25,76.19,76.21,24545.0
2024-07-08 11:00:00,76.2,76.32,76.19,76.31,29316.0,76.2,76.32,76.19,76.31,29316.0
2024-07-08 11:05:00,76.31,76.34,76.28,76.28,34484.0,76.31,76.34,76.28,76.28,34484.0
2024-07-08 11:10:00,76.28,76.3,76.14,76.14,78483.0,76.28,76.3,76.14,76.14,78483.0
2024-07-08 11:15:00,76.15,76.19,76.13,76.18,25242.0,76.15,76.19,76.13,76.18,25242.0
2024-07-08 11:20:00,76.18,76.23,76.15,76.21,44116.0,76.18,76.23,76.15,76.21,44116.0
2024-07-08 11:25:00,76.21,76.29,76.2,76.28,13427.0,76.21,76.29,76.2,76.28,13427.0
2024-07-08 11:30:00,76.28,76.3,76.16,76.19,18490.0,76.28,76.3,76.16,76.19,18490.0
2024-07-08 11:35:00,76.2,76.21,76.14,76.18,17396.0,76.2,76.21,76.14,76.18,17396.0
2024-07-08 11:40:00,76.18,76.21,76.17,76.2,8958.0,76.18,76.21,76.17,76.2,8958.0
2024-07-08 11:45:00,76.2,76.2,76.1,76.16,17687.0,76.2,76.2,76.1,76.16,17687.0
2024-07-08 11:50:00,76.15,76.2,76.14,76.19,11336.0,76.15,76.2,76.14,76.19,11336.0
2024-07-08 11:55:00,76.18,76.19,76.05,76.08,38661.0,76.18,76.19,76.05,76.08,38661.0
2024-07-08 12:00:00,76.08,76.09,76.06,76.08,21308.0,76.08,76.09,76.06,76.08,21308.0
2024-07-08 12:05:00,76.07,76.09,76.06,76.06,16989.0,76.07,76.09,76.06,76.06,16989.0
2024-07-08 12:10:00,76.06,76.11,76.04,76.1,61615.0,76.06,76.11,76.04,76.1,61615.0
2024-07-08 12:15:00,76.09,76.14,76.05,76.14,22164.0,76.09,76.14,76.05,76.14,22164.0
2024-07-08 12:20:00,76.14,76.16,76.11,76.14,23408.0,76.14,76.16,76.11,76.14,23408.0
2024-07-08 12:25:00,76.15,76.16,76.1,76.13,18616.0,76.15,76.16,76.1,76.13,18616.0
2024-07-08 12:30:00,76.13,76.18,76.12,76.17,16059.0,76.13,76.18,76.12,76.17,16059.0
2024-07-08 12:35:00,76.17,76.22,76.16,76.17,41952.0,76.17,76.22,76.16,76.17,41952.0
2024-07-08 12:40:00,76.16,76.23,76.15,76.2,16212.0,76.16,76.23,76.15,76.2,16212.0
2024-07-08 12:45:00,76.2,76.25,76.19,76.21,15789.0,76.2,76.25,76.19,76.21,15789.0
2024-07-08 12:50:00,76.22,76.23,76.17,76.23,16304.0,76.22,76.23,76.17,76.23,16304.0
2024-07-08 12:55:00,76.23,76.24,76.19,76.19,15801.0,76.23,76.24,76.19,76.19,15801.0
2024-07-08 13:00:00,76.19,76.22,76.17,76.18,59073.0,76.19,76.22,76.17,76.18,59073.0
2024-07-08 13:05:00,76.19,76.21,76.17,76.2,56705.0,76.19,76.21,76.17,76.2,56705.0
2024-07-08 13:10:00,76.19,76.22,76.17,76.22,26983.0,76.19,76.22,76.17,76.22,26983.0
2024-07-08 13:15:00,76.22,76.27,76.21,76.27,34525.0,76.22,76.27,76.21,76.27,34525.0
2024-07-08 13:20:00,76.27,76.32,76.26,76.31,20786.0,76.27,76.32,76.26,76.31,20786.0
2024-07-08 13:25:00,76.31,76.32,76.29,76.3,21985.0,76.31,76.32,76.29,76.3,21985.0
2024-07-08 13:30:00,76.3,76.3,76.23,76.26,58694.0,76.3,76.3,76.23,76.26,58694.0
2024-07-08 13:35:00,76.26,76.3,76.25,76.27,41814.0,76.26,76.3,76.25,76.27,41814.0
2024-07-08 13:40:00,76.27,76.31,76.26,76.28,29793.0,76.27,76.31,76.26,76.28,29793.0
2024-07-08 13:45:00,76.28,76.3,76.26,76.3,13359.0,76.28,76.3,76.26,76.3,13359.0
2024-07-08 13:50:00,76.29,76.3,76.2,76.2,17951.0,76.29,76.3,76.2,76.2,17951.0
2024-07-08 13:55:00,76.2,76.25,76.2,76.24,15593.0,76.2,76.25,76.2,76.24,15593.0
2024-07-08 14:00:00,76.24,76.24,76.2,76.24,12983.0,76.24,76.24,76.2,76.24,12983.0
2024-07-08 14:05:00,76.24,76.24,76.2,76.22,12269.0,76.24,76.24,76.2,76.22,12269.0
2024-07-08 14:10:00,76.22,76.22,76.19,76.2,13727.0,76.22,76.22,76.19,76.2,13727.0
2024-07-08 14:15:00,76.2,76.22,76.19,76.21,14378.0,76.2,76.22,76.19,76.21,14378.0
2024-07-08 14:20:00,76.2,76.21,76.2,76.2,18022.0,76.2,76.21,76.2,76.2,18022.0
2024-07-08 14:25:00,76.2,76.23,76.2,76.22,21534.0,76.2,76.23,76.2,76.22,21534.0
2024-07-08 14:30:00,76.22,76.22,76.2,76.2,27493.0,76.22,76.22,76.2,76.2,27493.0
2024-07-08 14:35:00,76.2,76.21,76.18,76.2,43919.0,76.2,76.21,76.18,76.2,43919.0
2024-07-08 14:40:00,76.2,76.21,76.13,76.17,25592.0,76.2,76.21,76.13,76.17,25592.0
2024-07-08 14:45:00,76.17,76.19,76.15,76.17,17685.0,76.17,76.19,76.15,76.17,17685.0
2024-07-08 14:50:00,76.17,76.19,76.16,76.17,18129.0,76.17,76.19,76.16,76.17,18129.0
2024-07-08 14:55:00,76.17,76.21,76.17,76.2,46440.0,76.17,76.21,76.17,76.2,46440.0
2024-07-08 15:00:00,76.2,76.21,76.18,76.2,78626.0,76.2,76.21,76.18,76.2,78626.0
2024-07-08 15:05:00,76.2,76.21,76.18,76.2,21624.0,76.2,76.21,76.18,76.2,21624.0
2024-07-08 15:10:00,76.2,76.21,76.18,76.2,10898.0,76.2,76.21,76.18,76.2,10898.0
2024-07-08 15:15:00,76.2,76.21,76.15,76.16,24542.0,76.2,76.21,76.15,76.16,24542.0
2024-07-08 15:20:00,76.16,76.18,76.15,76.17,35775.0,76.16,76.18,76.15,76.17,35775.0
2024-07-08 15:25:00,76.17,76.17,76.14,76.15,33177.0,76.17,76.17,76.14,76.15,33177.0
2024-07-08 15:30:00,76.15,76.17,76.13,76.15,33630.0,76.15,76.17,76.13,76.15,33630.0
2024-07-08 15:35:00,76.15,76.17,76.12,76.17,28756.0,76.15,76.17,76.12,76.17,28756.0
2024-07-08 15:40:00,76.17,76.17,76.12,76.17,44164.0,76.17,76.17,76.12,76.17,44164.0
2024-07-08 15:45:00,76.16,76.17,76.07,76.09,68024.0,76.16,76.17,76.07,76.09,68024.0
2024-07-08 15:50:00,76.09,76.1,76.01,76.03,109083.0,76.09,76.1,76.01,76.03,109083.0
2024-07-08 15:55:00,76.04,76.16,76.03,76.16,323012.0,76.04,76.16,76.03,76.16,323012.0
2024-07-09 09:30:00,76.45,76.54,76.3,76.54,73021.0,76.45,76.54,76.3,76.54,73021.0
2024-07-09 09:35:00,76.54,76.59,76.45,76.45,15423.0,76.54,76.59,76.45,76.45,15423.0
2024-07-09 09:40:00,76.42,76.45,76.34,76.39,8709.0,76.42,76.45,76.34,76.39,8709.0
2024-07-09 09:45:00,76.4,76.46,76.39,76.43,63556.0,76.4,76.46,76.39,76.43,63556.0
2024-07-09 09:50:00,76.42,76.43,76.31,76.33,47305.0,76.42,76.43,76.31,76.33,47305.0
2024-07-09 09:55:00,76.34,76.43,76.29,76.4,27536.0,76.34,76.43,76.29,76.4,27536.0
2024-07-09 10:00:00,76.39,76.42,76.24,76.24,22640.0,76.39,76.42,76.24,76.24,22640.0
2024-07-09 10:05:00,76.25,76.27,76.21,76.22,20782.0,76.25,76.27,76.21,76.22,20782.0
2024-07-09 10:10:00,76.22,76.22,76.11,76.12,16679.0,76.22,76.22,76.11,76.12,16679.0
2024-07-09 10:15:00,76.12,76.13,76.07,76.09,24407.0,76.12,76.13,76.07,76.09,24407.0
2024-07-09 10:20:00,76.09,76.19,76.08,76.19,20706.0,76.09,76.19,76.08,76.19,20706.0
2024-07-09 10:25:00,76.19,76.3,76.18,76.3,44522.0,76.19,76.3,76.18,76.3,44522.0
2024-07-09 10:30:00,76.3,76.41,76.28,76.39,31184.0,76.3,76.41,76.28,76.39,31184.0
2024-07-09 10:35:00,76.39,76.42,76.36,76.38,17096.0,76.39,76.42,76.36,76.38,17096.0
2024-07-09 10:40:00,76.38,76.42,76.35,76.37,119728.0,76.38,76.42,76.35,76.37,119728.0
2024-07-09 10:45:00,76.37,76.5,76.36,76.47,24151.0,76.37,76.5,76.36,76.47,24151.0
2024-07-09 10:50:00,76.48,76.48,76.35,76.36,32566.0,76.48,76.48,76.35,76.36,32566.0
2024-07-09 10:55:00,76.36,76.36,76.32,76.36,21612.0,76.36,76.36,76.32,76.36,21612.0
2024-07-09 11:00:00,76.35,76.39,76.34,76.34,22098.0,76.35,76.39,76.34,76.34,22098.0
2024-07-09 11:05:00,76.34,76.35,76.27,76.3,25459.0,76.34,76.35,76.27,76.3,25459.0
2024-07-09 11:10:00,76.29,76.4,76.27,76.35,40669.0,76.29,76.4,76.27,76.35,40669.0
2024-07-09 11:15:00,76.36,76.37,76.34,76.35,11843.0,76.36,76.37,76.34,76.35,11843.0
2024-07-09 11:20:00,76.35,76.39,76.32,76.33,28204.0,76.35,76.39,76.32,76.33,28204.0
2024-07-09 11:25:00,76.33,76.39,76.31,76.39,24057.0,76.33,76.39,76.31,76.39,24057.0
2024-07-09 11:30:00,76.39,76.39,76.29,76.3,39905.0,76.39,76.39,76.29,76.3,39905.0
2024-07-09 11:35:00,76.29,76.31,76.2,76.2,26567.0,76.29,76.31,76.2,76.2,26567.0
2024-07-09 11:40:00,76.21,76.25,76.2,76.25,16544.0,76.21,76.25,76.2,76.25,16544.0
2024-07-09 11:45:00,76.25,76.34,76.24,76.33,13072.0,76.25,76.34,76.24,76.33,13072.0
2024-07-09 11:50:00,76.33,76.45,76.32,76.45,16005.0,76.33,76.45,76.32,76.45,16005.0
2024-07-09 11:55:00,76.45,76.46,76.39,76.41,48266.0,76.45,76.46,76.39,76.41,48266.0
2024-07-09 12:00:00,76.42,76.52,76.4,76.5,17643.0,76.42,76.52,76.4,76.5,17643.0
2024-07-09 12:05:00,76.5,76.51,76.44,76.46,8483.0,76.5,76.51,76.44,76.46,8483.0
2024-07-09 12:10:00,76.46,76.52,76.43,76.52,11750.0,76.46,76.52,76.43,76.52,11750.0
2024-07-09 12:15:00,76.51,76.54,76.48,76.54,9748.0,76.51,76.54,76.48,76.54,9748.0
2024-07-09 12:20:00,76.52,76.58,76.52,76.57,12279.0,76.52,76.58,76.52,76.57,12279.0
2024-07-09 12:25:00,76.57,76.67,76.57,76.67,12428.0,76.57,76.67,76.57,76.67,12428.0
2024-07-09 12:30:00,76.67,76.67,76.59,76.61,8881.0,76.67,76.67,76.59,76.61,8881.0
2024-07-09 12:35:00,76.61,76.63,76.57,76.57,13332.0,76.61,76.63,76.57,76.57,13332.0
2024-07-09 12:40:00,76.58,76.67,76.57,76.62,11202.0,76.58,76.67,76.57,76.62,11202.0
2024-07-09 12:45:00,76.62,76.68,76.61,76.67,11117.0,76.62,76.68,76.61,76.67,11117.0
2024-07-09 12:50:00,76.65,76.68,76.65,76.66,6779.0,76.65,76.68,76.65,76.66,6779.0
2024-07-09 12:55:00,76.67,76.7,76.66,76.69,13186.0,76.67,76.7,76.66,76.69,13186.0
2024-07-09 13:00:00,76.69,76.75,76.68,76.71,8393.0,76.69,76.75,76.68,76.71,8393.0
2024-07-09 13:05:00,76.72,76.73,76.67,76.71,13018.0,76.72,76.73,76.67,76.71,13018.0
2024-07-09 13:10:00,76.7,76.72,76.69,76.7,8838.0,76.7,76.72,76.69,76.7,8838.0
2024-07-09 13:15:00,76.7,76.71,76.59,76.64,114935.0,76.7,76.71,76.59,76.64,114935.0
2024-07-09 13:20:00,76.64,76.65,76.6,76.63,11386.0,76.64,76.65,76.6,76.63,11386.0
2024-07-09 13:25:00,76.63,76.71,76.63,76.66,17234.0,76.63,76.71,76.63,76.66,17234.0
2024-07-09 13:30:00,76.65,76.69,76.64,76.67,9231.0,76.65,76.69,76.64,76.67,9231.0
2024-07-09 13:35:00,76.67,76.69,76.66,76.67,6623.0,76.67,76.69,76.66,76.67,6623.0
2024-07-09 13:40:00,76.66,76.67,76.65,76.67,6041.0,76.66,76.67,76.65,76.67,6041.0
2024-07-09 13:45:00,76.66,76.66,76.6,76.61,11917.0,76.66,76.66,76.6,76.61,11917.0
2024-07-09 13:50:00,76.62,76.63,76.57,76.59,11866.0,76.62,76.63,76.57,76.59,11866.0
2024-07-09 13:55:00,76.59,76.59,76.55,76.56,7137.0,76.59,76.59,76.55,76.56,7137.0
2024-07-09 14:00:00,76.55,76.55,76.48,76.48,10062.0,76.55,76.55,76.48,76.48,10062.0
2024-07-09 14:05:00,76.49,76.54,76.47,76.51,18568.0,76.49,76.54,76.47,76.51,18568.0
2024-07-09 14:10:00,76.49,76.5,76.47,76.48,7492.0,76.49,76.5,76.47,76.48,7492.0
2024-07-09 14:15:00,76.47,76.49,76.43,76.44,20946.0,76.47,76.49,76.43,76.44,20946.0
2024-07-09 14:20:00,76.43,76.45,76.39,76.39,15490.0,76.43,76.45,76.39,76.39,15490.0
2024-07-09 14:25:00,76.39,76.41,76.38,76.39,11022.0,76.39,76.41,76.38,76.39,11022.0
2024-07-09 14:30:00,76.39,76.45,76.38,76.42,16187.0,76.39,76.45,76.38,76.42,16187.0
2024-07-09 14:35:00,76.41,76.42,76.37,76.4,13836.0,76.41,76.42,76.37,76.4,13836.0
2024-07-09 14:40:00,76.4,76.42,76.38,76.39,14440.0,76.4,76.42,76.38,76.39,14440.0
2024-07-09 14:45:00,76.38,76.39,76.35,76.35,14644.0,76.38,76.39,76.35,76.35,14644.0
2024-07-09 14:50:00,76.36,76.37,76.33,76.34,19172.0,76.36,76.37,76.33,76.34,19172.0
2024-07-09 14:55:00,76.34,76.35,76.28,76.28,22461.0,76.34,76.35,76.28,76.28,22461.0
2024-07-09 15:00:00,76.27,76.29,76.23,76.23,16110.0,76.27,76.29,76.23,76.23,16110.0
2024-07-09 15:05:00,76.23,76.25,76.22,76.23,28978.0,76.23,76.25,76.22,76.23,28978.0
2024-07-09 15:10:00,76.22,76.26,76.21,76.26,36590.0,76.22,76.26,76.21,76.26,36590.0
2024-07-09 15:15:00,76.26,76.28,76.23,76.23,29438.0,76.26,76.28,76.23,76.23,29438.0
2024-07-09 15:20:00,76.23,76.26,76.23,76.26,41237.0,76.23,76.26,76.23,76.26,41237.0
2024-07-09 15:25:00,76.26,76.3,76.24,76.3,36486.0,76.26,76.3,76.24,76.3,36486.0
2024-07-09 15:30:00,76.3,76.33,76.28,76.33,37266.0,76.3,76.33,76.28,76.33,37266.0
2024-07-09 15:35:00,76.33,76.35,76.31,76.34,33592.0,76.33,76.35,76.31,76.34,33592.0
2024-07-09 15:40:00,76.34,76.4,76.34,76.38,63527.0,76.34,76.4,76.34,76.38,63527.0
2024-07-09 15:45:00,76.38,76.42,76.36,76.42,47914.0,76.38,76.42,76.36,76.42,47914.0
2024-07-09 15:50:00,76.42,76.52,76.4,76.45,122368.0,76.42,76.52,76.4,76.45,122368.0
2024-07-09 15:55:00,76.46,76.52,76.44,76.52,301625.0,76.46,76.52,76.44,76.52,301625.0
2024-07-10 09:30:00,76.55,76.61,76.14,76.19,87039.0,76.55,76.61,76.14,76.19,87039.0
2024-07-10 09:35:00,76.24,76.41,76.2,76.35,32599.0,76.24,76.41,76.2,76.35,32599.0
2024-07-10 09:40:00,76.31,76.31,76.13,76.14,33089.0,76.31,76.31,76.13,76.14,33089.0
2024-07-10 09:45:00,76.13,76.26,76.08,76.19,42706.0,76.13,76.26,76.08,76.19,42706.0
2024-07-10 09:50:00,76.19,76.29,76.05,76.06,28838.0,76.19,76.29,76.05,76.06,28838.0
2024-07-10 09:55:00,76.05,76.28,76.03,76.28,27874.0,76.05,76.28,76.03,76.28,27874.0
2024-07-10 10:00:00,76.28,76.42,76.27,76.38,31299.0,76.28,76.42,76.27,76.38,31299.0
2024-07-10 10:05:00,76.35,76.41,76.17,76.2,65515.0,76.35,76.41,76.17,76.2,65515.0
2024-07-10 10:10:00,76.19,76.29,76.13,76.28,35717.0,76.19,76.29,76.13,76.28,35717.0
2024-07-10 10:15:00,76.27,76.3,76.23,76.28,28480.0,76.27,76.3,76.23,76.28,28480.0
2024-07-10 10:20:00,76.32,76.41,76.31,76.39,19855.0,76.32,76.41,76.31,76.39,19855.0
2024-07-10 10:25:00,76.4,76.42,76.36,76.42,60684.0,76.4,76.42,76.36,76.42,60684.0
2024-07-10 10:30:00,76.43,76.47,76.37,76.37,30240.0,76.43,76.47,76.37,76.37,30240.0
2024-07-10 10:35:00,76.38,76.52,76.36,76.52,27152.0,76.38,76.52,76.36,76.52,27152.0
2024-07-10 10:40:00,76.51,76.57,76.5,76.56,13938.0,76.51,76.57,76.5,76.56,13938.0
2024-07-10 10:45:00,76.58,76.62,76.56,76.61,45015.0,76.58,76.62,76.56,76.61,45015.0
2024-07-10 10:50:00,76.61,76.64,76.57,76.59,19805.0,76.61,76.64,76.57,76.59,19805.0
2024-07-10 10:55:00,76.62,76.64,76.57,76.61,17408.0,76.62,76.64,76.57,76.61,17408.0
2024-07-10 11:00:00,76.62,76.66,76.61,76.66,12231.0,76.62,76.66,76.61,76.66,12231.0
2024-07-10 11:05:00,76.67,76.67,76.59,76.6,12553.0,76.67,76.67,76.59,76.6,12553.0
2024-07-10 11:10:00,76.6,76.64,76.56,76.56,17946.0,76.6,76.64,76.56,76.56,17946.0
2024-07-10 11:15:00,76.56,76.56,76.47,76.51,18592.0,76.56,76.56,76.47,76.51,18592.0
2024-07-10 11:20:00,76.51,76.51,76.42,76.44,17173.0,76.51,76.51,76.42,76.44,17173.0
2024-07-10 11:25:00,76.43,76.44,76.38,76.41,11783.0,76.43,76.44,76.38,76.41,11783.0
2024-07-10 11:30:00,76.41,76.46,76.41,76.45,12126.0,76.41,76.46,76.41,76.45,12126.0
2024-07-10 11:35:00,76.44,76.46,76.42,76.44,20825.0,76.44,76.46,76.42,76.44,20825.0
2024-07-10 11:40:00,76.44,76.46,76.4,76.46,12848.0,76.44,76.46,76.4,76.46,12848.0
2024-07-10 11:45:00,76.46,76.47,76.43,76.44,19505.0,76.46,76.47,76.43,76.44,19505.0
2024-07-10 11:50:00,76.44,76.49,76.41,76.48,19884.0,76.44,76.49,76.41,76.48,19884.0
2024-07-10 11:55:00,76.49,76.56,76.47,76.51,39636.0,76.49,76.56,76.47,76.51,39636.0
2024-07-10 12:00:00,76.51,76.55,76.49,76.5,16256.0,76.51,76.55,76.49,76.5,16256.0
2024-07-10 12:05:00,76.51,76.54,76.5,76.53,10792.0,76.51,76.54,76.5,76.53,10792.0
2024-07-10 12:10:00,76.54,76.72,76.54,76.72,11726.0,76.54,76.72,76.54,76.72,11726.0
2024-07-10 12:15:00,76.71,76.75,76.65,76.7,13534.0,76.71,76.75,76.65,76.7,13534.0
2024-07-10 12:20:00,76.7,76.75,76.69,76.73,12421.0,76.7,76.75,76.69,76.73,12421.0
2024-07-10 12:25:00,76.73,76.74,76.67,76.67,12311.0,76.73,76.74,76.67,76.67,12311.0
2024-07-10 12:30:00,76.67,76.67,76.58,76.58,10853.0,76.67,76.67,76.58,76.58,10853.0
2024-07-10 12:35:00,76.58,76.63,76.57,76.63,13444.0,76.58,76.63,76.57,76.63,13444.0
2024-07-10 12:40:00,76.63,76.67,76.62,76.67,5909.0,76.63,76.67,76.62,76.67,5909.0
2024-07-10 12:45:00,76.66,76.74,76.64,76.71,9197.0,76.66,76.74,76.64,76.71,9197.0
2024-07-10 12:50:00,76.71,76.78,76.7,76.77,4456.0,76.71,76.78,76.7,76.77,4456.0
2024-07-10 12:55:00,76.78,76.8,76.75,76.8,7049.0,76.78,76.8,76.75,76.8,7049.0
2024-07-10 13:00:00,76.8,76.84,76.8,76.84,7914.0,76.8,76.84,76.8,76.84,7914.0
2024-07-10 13:05:00,76.83,76.85,76.8,76.8,6779.0,76.83,76.85,76.8,76.8,6779.0
2024-07-10 13:10:00,76.8,76.84,76.78,76.83,13654.0,76.8,76.84,76.78,76.83,13654.0
2024-07-10 13:15:00,76.84,76.86,76.84,76.86,3995.0,76.84,76.86,76.84,76.86,3995.0
2024-07-10 13:20:00,76.86,76.87,76.81,76.81,10222.0,76.86,76.87,76.81,76.81,10222.0
2024-07-10 13:25:00,76.81,76.84,76.8,76.83,7014.0,76.81,76.84,76.8,76.83,7014.0
2024-07-10 13:30:00,76.81,76.82,76.8,76.81,5695.0,76.81,76.82,76.8,76.81,5695.0
2024-07-10 13:35:00,76.81,76.83,76.8,76.81,6576.0,76.81,76.83,76.8,76.81,6576.0
2024-07-10 13:40:00,76.81,76.83,76.8,76.81,5104.0,76.81,76.83,76.8,76.81,5104.0
2024-07-10 13:45:00,76.81,76.83,76.8,76.81,9986.0,76.81,76.83,76.8,76.81,9986.0
2024-07-10 13:50:00,76.81,76.84,76.79,76.83,13017.0,76.81,76.84,76.79,76.83,13017.0
2024-07-10 13:55:00,76.83,76.84,76.81,76.84,5069.0,76.83,76.84,76.81,76.84,5069.0
2024-07-10 14:00:00,76.84,76.85,76.83,76.83,9980.0,76.84,76.85,76.83,76.83,9980.0
2024-07-10 14:05:00,76.84,76.84,76.78,76.79,7860.0,76.84,76.84,76.78,76.79,7860.0
2024-07-10 14:10:00,76.78,76.79,76.74,76.76,20487.0,76.78,76.79,76.74,76.76,20487.0
2024-07-10 14:15:00,76.76,76.76,76.74,76.75,5963.0,76.76,76.76,76.74,76.75,5963.0
2024-07-10 14:20:00,76.74,76.76,76.72,76.75,7523.0,76.74,76.76,76.72,76.75,7523.0
2024-07-10 14:25:00,76.75,76.77,76.74,76.76,13765.0,76.75,76.77,76.74,76.76,13765.0
2024-07-10 14:30:00,76.77,76.77,76.72,76.75,10105.0,76.77,76.77,76.72,76.75,10105.0
2024-07-10 14:35:00,76.74,76.76,76.74,76.76,9359.0,76.74,76.76,76.74,76.76,9359.0
2024-07-10 14:40:00,76.76,76.77,76.75,76.76,12132.0,76.76,76.77,76.75,76.76,12132.0
2024-07-10 14:45:00,76.75,76.84,76.75,76.81,15116.0,76.75,76.84,76.75,76.81,15116.0
2024-07-10 14:50:00,76.81,76.84,76.79,76.83,9135.0,76.81,76.84,76.79,76.83,9135.0
2024-07-10 14:55:00,76.84,76.89,76.82,76.89,13630.0,76.84,76.89,76.82,76.89,13630.0
2024-07-10 15:00:00,76.89,76.9,76.84,76.88,30508.0,76.89,76.9,76.84,76.88,30508.0
2024-07-10 15:05:00,76.88,76.93,76.87,76.92,11842.0,76.88,76.93,76.87,76.92,11842.0
2024-07-10 15:10:00,76.92,76.95,76.91,76.93,7768.0,76.92,76.95,76.91,76.93,7768.0
2024-07-10 15:15:00,76.92,76.94,76.92,76.94,5275.0,76.92,76.94,76.92,76.94,5275.0
2024-07-10 15:20:00,76.93,76.94,76.91,76.92,11047.0,76.93,76.94,76.91,76.92,11047.0
2024-07-10 15:25:00,76.91,76.93,76.89,76.9,22591.0,76.91,76.93,76.89,76.9,22591.0
2024-07-10 15:30:00,76.9,76.96,76.9,76.92,16550.0,76.9,76.96,76.9,76.92,16550.0
2024-07-10 15:35:00,76.92,76.96,76.91,76.95,18206.0,76.92,76.96,76.91,76.95,18206.0
2024-07-10 15:40:00,76.95,76.96,76.85,76.87,20381.0,76.95,76.96,76.85,76.87,20381.0
2024-07-10 15:45:00,76.86,76.89,76.85,76.88,47878.0,76.86,76.89,76.85,76.88,47878.0
2024-07-10 15:50:00,76.87,77.0,76.84,76.98,64059.0,76.87,77.0,76.84,76.98,64059.0
2024-07-10 15:55:00,76.98,77.15,76.94,77.1,230418.0,76.98,77.15,76.94,77.1,230418.0
2024-07-11 09:30:00,77.08,77.21,76.61,76.68,95796.0,77.08,77.21,76.61,76.68,95796.0
2024-07-11 09:35:00,76.7,77.05,76.68,77.03,16376.0,76.7,77.05,76.68,77.03,16376.0
2024-07-11 09:40:00,77.01,77.13,76.95,77.09,10423.0,77.01,77.13,76.95,77.09,10423.0
2024-07-11 09:45:00,77.07,77.09,76.99,77.04,12687.0,77.07,77.09,76.99,77.04,12687.0
2024-07-11 09:50:00,77.06,77.17,77.05,77.13,28640.0,77.06,77.17,77.05,77.13,28640.0
2024-07-11 09:55:00,77.14,77.19,77.05,77.18,22307.0,77.14,77.19,77.05,77.18,22307.0
2024-07-11 10:00:00,77.18,77.18,77.03,77.09,31643.0,77.18,77.18,77.03,77.09,31643.0
2024-07-11 10:05:00,77.09,77.1,77.02,77.03,26511.0,77.09,77.1,77.02,77.03,26511.0
2024-07-11 10:10:00,77.02,77.09,77.01,77.05,44408.0,77.02,77.09,77.01,77.05,44408.0
2024-07-11 10:15:00,77.06,77.09,77.02,77.03,30537.0,77.06,77.09,77.02,77.03,30537.0
2024-07-11 10:20:00,77.02,77.05,76.94,77.03,102719.0,77.02,77.05,76.94,77.03,102719.0
2024-07-11 10:25:00,77.03,77.09,77.02,77.06,306852.0,77.03,77.09,77.02,77.06,306852.0
2024-07-11 10:30:00,77.06,77.16,77.04,77.14,25396.0,77.06,77.16,77.04,77.14,25396.0
2024-07-11 10:35:00,77.14,77.18,77.1,77.16,31965.0,77.14,77.18,77.1,77.16,31965.0
2024-07-11 10:40:00,77.16,77.17,77.08,77.09,96641.0,77.16,77.17,77.08,77.09,96641.0
2024-07-11 10:45:00,77.1,77.18,77.08,77.17,24924.0,77.1,77.18,77.08,77.17,24924.0
2024-07-11 10:50:00,77.17,77.24,77.12,77.13,21450.0,77.17,77.24,77.12,77.13,21450.0
2024-07-11 10:55:00,77.12,77.15,77.07,77.15,51695.0,77.12,77.15,77.07,77.15,51695.0
2024-07-11 11:00:00,77.16,77.2,77.09,77.13,159326.0,77.16,77.2,77.09,77.13,159326.0
2024-07-11 11:05:00,77.13,77.13,76.98,76.98,38965.0,77.13,77.13,76.98,76.98,38965.0
2024-07-11 11:10:00,76.98,77.02,76.83,76.85,63124.0,76.98,77.02,76.83,76.85,63124.0
2024-07-11 11:15:00,76.86,76.9,76.83,76.84,28299.0,76.86,76.9,76.83,76.84,28299.0
2024-07-11 11:20:00,76.84,76.89,76.83,76.87,26470.0,76.84,76.89,76.83,76.87,26470.0
2024-07-11 11:25:00,76.87,76.95,76.85,76.94,18167.0,76.87,76.95,76.85,76.94,18167.0
2024-07-11 11:30:00,76.94,77.03,76.93,77.01,22333.0,76.94,77.03,76.93,77.01,22333.0
2024-07-11 11:35:00,77.02,77.08,77.01,77.07,27562.0,77.02,77.08,77.01,77.07,27562.0
2024-07-11 11:40:00,77.08,77.09,77.01,77.07,55958.0,77.08,77.09,77.01,77.07,55958.0
2024-07-11 11:45:00,77.07,77.08,77.0,77.01,161998.0,77.07,77.08,77.0,77.01,161998.0
2024-07-11 11:50:00,77.01,77.05,76.99,76.99,30118.0,77.01,77.05,76.99,76.99,30118.0
2024-07-11 11:55:00,77.0,77.02,76.99,77.0,15108.0,77.0,77.02,76.99,77.0,15108.0
2024-07-11 12:00:00,77.0,77.01,76.95,76.99,19023.0,77.0,77.01,76.95,76.99,19023.0
2024-07-11 12:05:00,76.99,77.08,76.98,77.05,13726.0,76.99,77.08,76.98,77.05,13726.0
2024-07-11 12:10:00,77.05,77.06,77.02,77.03,16846.0,77.05,77.06,77.02,77.03,16846.0
2024-07-11 12:15:00,77.03,77.06,76.99,77.0,16065.0,77.03,77.06,76.99,77.0,16065.0
2024-07-11 12:20:00,77.0,77.04,77.0,77.03,31125.0,77.0,77.04,77.0,77.03,31125.0
2024-07-11 12:25:00,77.03,77.06,77.03,77.06,32565.0,77.03,77.06,77.03,77.06,32565.0
2024-07-11 12:30:00,77.06,77.06,77.0,77.01,310155.0,77.06,77.06,77.0,77.01,310155.0
2024-07-11 12:35:00,77.01,77.02,76.95,76.95,21850.0,77.01,77.02,76.95,76.95,21850.0
2024-07-11 12:40:00,76.95,76.96,76.91,76.96,29281.0,76.95,76.96,76.91,76.96,29281.0
2024-07-11 12:45:00,76.96,77.02,76.96,77.0,22310.0,76.96,77.02,76.96,77.0,22310.0
2024-07-11 12:50:00,77.0,77.03,76.99,77.0,21731.0,77.0,77.03,76.99,77.0,21731.0
2024-07-11 12:55:00,77.0,77.07,76.99,77.01,36336.0,77.0,77.07,76.99,77.01,36336.0
2024-07-11 13:00:00,77.01,77.02,76.94,76.95,19856.0,77.01,77.02,76.94,76.95,19856.0
2024-07-11 13:05:00,76.94,76.99,76.92,76.98,14842.0,76.94,76.99,76.92,76.98,14842.0
2024-07-11 13:10:00,76.97,76.98,76.92,76.98,15773.0,76.97,76.98,76.92,76.98,15773.0
2024-07-11 13:15:00,76.98,77.0,76.93,76.94,17397.0,76.98,77.0,76.93,76.94,17397.0
2024-07-11 13:20:00,76.94,76.97,76.85,76.86,135542.0,76.94,76.97,76.85,76.86,135542.0
2024-07-11 13:25:00,76.86,76.86,76.79,76.82,20732.0,76.86,76.86,76.79,76.82,20732.0
2024-07-11 13:30:00,76.83,76.83,76.73,76.75,24417.0,76.83,76.83,76.73,76.75,24417.0
2024-07-11 13:35:00,76.76,76.77,76.6,76.61,30605.0,76.76,76.77,76.6,76.61,30605.0
2024-07-11 13:40:00,76.62,76.74,76.61,76.71,18843.0,76.62,76.74,76.61,76.71,18843.0
2024-07-11 13:45:00,76.72,76.88,76.71,76.87,25412.0,76.72,76.88,76.71,76.87,25412.0
2024-07-11 13:50:00,76.87,76.92,76.86,76.9,21096.0,76.87,76.92,76.86,76.9,21096.0
2024-07-11 13:55:00,76.9,77.0,76.87,76.9,409316.0,76.9,77.0,76.87,76.9,409316.0
2024-07-11 14:00:00,76.91,76.99,76.88,76.99,28292.0,76.91,76.99,76.88,76.99,28292.0
2024-07-11 14:05:00,76.98,77.1,76.98,77.09,24158.0,76.98,77.1,76.98,77.09,24158.0
2024-07-11 14:10:00,77.09,77.13,77.05,77.08,21937.0,77.09,77.13,77.05,77.08,21937.0
2024-07-11 14:15:00,77.08,77.08,77.01,77.06,21845.0,77.08,77.08,77.01,77.06,21845.0
2024-07-11 14:20:00,77.05,77.08,77.04,77.06,15192.0,77.05,77.08,77.04,77.06,15192.0
2024-07-11 14:25:00,77.06,77.06,76.97,76.98,19649.0,77.06,77.06,76.97,76.98,19649.0
2024-07-11 14:30:00,76.98,77.03,76.96,77.0,24407.0,76.98,77.03,76.96,77.0,24407.0
2024-07-11 14:35:00,76.99,77.0,76.96,76.98,15192.0,76.99,77.0,76.96,76.98,15192.0
2024-07-11 14:40:00,76.98,76.99,76.87,76.94,60413.0,76.98,76.99,76.87,76.94,60413.0
2024-07-11 14:45:00,76.94,76.95,76.88,76.9,17529.0,76.94,76.95,76.88,76.9,17529.0
2024-07-11 14:50:00,76.9,76.95,76.89,76.92,14219.0,76.9,76.95,76.89,76.92,14219.0
2024-07-11 14:55:00,76.92,76.95,76.9,76.92,18060.0,76.92,76.95,76.9,76.92,18060.0
2024-07-11 15:00:00,76.92,77.0,76.89,76.96,37716.0,76.92,77.0,76.89,76.96,37716.0
2024-07-11 15:05:00,76.95,76.96,76.9,76.91,20243.0,76.95,76.96,76.9,76.91,20243.0
2024-07-11 15:10:00,76.91,77.01,76.9,77.0,20179.0,76.91,77.01,76.9,77.0,20179.0
2024-07-11 15:15:00,77.0,77.01,76.96,76.96,40077.0,77.0,77.01,76.96,76.96,40077.0
2024-07-11 15:20:00,76.97,76.97,76.88,76.94,25450.0,76.97,76.97,76.88,76.94,25450.0
2024-07-11 15:25:00,76.94,76.96,76.91,76.94,36602.0,76.94,76.96,76.91,76.94,36602.0
2024-07-11 15:30:00,76.94,76.98,76.92,76.97,26576.0,76.94,76.98,76.92,76.97,26576.0
2024-07-11 15:35:00,76.97,77.01,76.94,76.97,37112.0,76.97,77.01,76.94,76.97,37112.0
2024-07-11 15:40:00,76.98,76.98,76.78,76.78,64300.0,76.98,76.98,76.78,76.78,64300.0
2024-07-11 15:45:00,76.78,76.79,76.69,76.71,129872.0,76.78,76.79,76.69,76.71,129872.0
2024-07-11 15:50:00,76.72,76.88,76.71,76.88,200270.0,76.72,76.88,76.71,76.88,200270.0
2024-07-11 15:55:00,76.88,76.98,76.87,76.87,448169.0,76.88,76.98,76.87,76.87,448169.0
2024-07-12 09:30:00,76.88,77.02,76.67,76.86,89381.0,76.88,77.02,76.67,76.86,89381.0
2024-07-12 09:35:00,76.84,76.98,76.84,76.9,20796.0,76.84,76.98,76.84,76.9,20796.0
2024-07-12 09:40:00,76.89,77.08,76.86,77.08,35209.0,76.89,77.08,76.86,77.08,35209.0
2024-07-12 09:45:00,77.1,77.16,77.02,77.13,24302.0,77.1,77.16,77.02,77.13,24302.0
2024-07-12 09:50:00,77.14,77.3,77.14,77.24,26704.0,77.14,77.3,77.14,77.24,26704.0
2024-07-12 09:55:00,77.27,77.31,77.19,77.29,33454.0,77.27,77.31,77.19,77.29,33454.0
2024-07-12 10:00:00,77.28,77.3,77.06,77.08,54795.0,77.28,77.3,77.06,77.08,54795.0
2024-07-12 10:05:00,77.08,77.1,76.96,76.97,32160.0,77.08,77.1,76.96,76.97,32160.0
2024-07-12 10:10:00,76.99,77.01,76.89,76.97,19582.0,76.99,77.01,76.89,76.97,19582.0
2024-07-12 10:15:00,76.97,77.18,76.97,77.17,21186.0,76.97,77.18,76.97,77.17,21186.0
2024-07-12 10:20:00,77.16,77.17,77.04,77.07,11432.0,77.16,77.17,77.04,77.07,11432.0
2024-07-12 10:25:00,77.07,77.13,77.04,77.06,38394.0,77.07,77.13,77.04,77.06,38394.0
2024-07-12 10:30:00,77.06,77.15,77.0,77.0,22159.0,77.06,77.15,77.0,77.0,22159.0
2024-07-12 10:35:00,77.01,77.01,76.91,76.92,37580.0,77.01,77.01,76.91,76.92,37580.0
2024-07-12 10:40:00,76.92,77.0,76.91,76.97,21036.0,76.92,77.0,76.91,76.97,21036.0
2024-07-12 10:45:00,76.97,77.0,76.82,76.86,22431.0,76.97,77.0,76.82,76.86,22431.0
2024-07-12 10:50:00,76.87,77.09,76.84,77.09,9964.0,76.87,77.09,76.84,77.09,9964.0
2024-07-12 10:55:00,77.09,77.1,77.02,77.1,12621.0,77.09,77.1,77.02,77.1,12621.0
2024-07-12 11:00:00,77.1,77.1,76.96,77.02,42601.0,77.1,77.1,76.96,77.02,42601.0
2024-07-12 11:05:00,77.02,77.05,77.0,77.05,31776.0,77.02,77.05,77.0,77.05,31776.0
2024-07-12 11:10:00,77.05,77.07,76.94,76.98,57083.0,77.05,77.07,76.94,76.98,57083.0
2024-07-12 11:15:00,76.98,77.01,76.96,76.98,68470.0,76.98,77.01,76.96,76.98,68470.0
2024-07-12 11:20:00,76.98,77.05,76.97,77.03,39878.0,76.98,77.05,76.97,77.03,39878.0
2024-07-12 11:25:00,77.03,77.09,76.99,77.09,20762.0,77.03,77.09,76.99,77.09,20762.0
2024-07-12 11:30:00,77.09,77.27,77.07,77.23,62192.0,77.09,77.27,77.07,77.23,62192.0
2024-07-12 11:35:00,77.23,77.37,77.21,77.34,13758.0,77.23,77.37,77.21,77.34,13758.0
2024-07-12 11:40:00,77.35,77.44,77.31,77.42,15643.0,77.35,77.44,77.31,77.42,15643.0
2024-07-12 11:45:00,77.42,77.44,77.38,77.44,19538.0,77.42,77.44,77.38,77.44,19538.0
2024-07-12 11:50:00,77.45,77.51,77.43,77.46,20971.0,77.45,77.51,77.43,77.46,20971.0
2024-07-12 11:55:00,77.45,77.46,77.29,77.3,13796.0,77.45,77.46,77.29,77.3,13796.0
2024-07-12 12:00:00,77.29,77.41,77.29,77.4,16680.0,77.29,77.41,77.29,77.4,16680.0
2024-07-12 12:05:00,77.4,77.42,77.34,77.39,9819.0,77.4,77.42,77.34,77.39,9819.0
2024-07-12 12:10:00,77.39,77.44,77.35,77.38,21663.0,77.39,77.44,77.35,77.38,21663.0
2024-07-12 12:15:00,77.39,77.43,77.35,77.36,10314.0,77.39,77.43,77.35,77.36,10314.0
2024-07-12 12:20:00,77.36,77.4,77.35,77.37,11981.0,77.36,77.4,77.35,77.37,11981.0
2024-07-12 12:25:00,77.36,77.37,77.32,77.35,7714.0,77.36,77.37,77.32,77.35,7714.0
2024-07-12 12:30:00,77.37,77.38,77.29,77.36,11004.0,77.37,77.38,77.29,77.36,11004.0
2024-07-12 12:35:00,77.36,77.43,77.36,77.42,7196.0,77.36,77.43,77.36,77.42,7196.0
2024-07-12 12:40:00,77.42,77.46,77.42,77.45,7834.0,77.42,77.46,77.42,77.45,7834.0
2024-07-12 12:45:00,77.44,77.47,77.41,77.42,8743.0,77.44,77.47,77.41,77.42,8743.0
2024-07-12 12:50:00,77.4,77.45,77.37,77.44,8567.0,77.4,77.45,77.37,77.44,8567.0
2024-07-12 12:55:00,77.44,77.48,77.43,77.48,9307.0,77.44,77.48,77.43,77.48,9307.0
2024-07-12 13:00:00,77.49,77.51,77.47,77.48,9277.0,77.49,77.51,77.47,77.48,9277.0
2024-07-12 13:05:00,77.49,77.49,77.44,77.46,14971.0,77.49,77.49,77.44,77.46,14971.0
2024-07-12 13:10:00,77.45,77.47,77.38,77.4,21933.0,77.45,77.47,77.38,77.4,21933.0
2024-07-12 13:15:00,77.39,77.43,77.35,77.41,53822.0,77.39,77.43,77.35,77.41,53822.0
2024-07-12 13:20:00,77.4,77.46,77.4,77.45,10807.0,77.4,77.46,77.4,77.45,10807.0
2024-07-12 13:25:00,77.45,77.52,77.4,77.5,53529.0,77.45,77.52,77.4,77.5,53529.0
2024-07-12 13:30:00,77.51,77.6,77.51,77.56,105691.0,77.51,77.6,77.51,77.56,105691.0
2024-07-12 13:35:00,77.56,77.58,77.5,77.5,24151.0,77.56,77.58,77.5,77.5,24151.0
2024-07-12 13:40:00,77.5,77.53,77.49,77.51,14422.0,77.5,77.53,77.49,77.51,14422.0
2024-07-12 13:45:00,77.51,77.58,77.5,77.58,18424.0,77.51,77.58,77.5,77.58,18424.0
2024-07-12 13:50:00,77.58,77.58,77.55,77.57,12683.0,77.58,77.58,77.55,77.57,12683.0
2024-07-12 13:55:00,77.56,77.64,77.55,77.57,80187.0,77.56,77.64,77.55,77.57,80187.0
2024-07-12 14:00:00,77.55,77.75,77.55,77.75,43246.0,77.55,77.75,77.55,77.75,43246.0
2024-07-12 14:05:00,77.75,77.81,77.7,77.81,34673.0,77.75,77.81,77.7,77.81,34673.0
2024-07-12 14:10:00,77.82,77.88,77.8,77.81,14835.0,77.82,77.88,77.8,77.81,14835.0
2024-07-12 14:15:00,77.81,77.84,77.79,77.8,18625.0,77.81,77.84,77.79,77.8,18625.0
2024-07-12 14:20:00,77.8,77.82,77.78,77.81,8892.0,77.8,77.82,77.78,77.81,8892.0
2024-07-12 14:25:00,77.8,77.8,77.75,77.77,9828.0,77.8,77.8,77.75,77.77,9828.0
2024-07-12 14:30:00,77.78,77.82,77.77,77.82,17861.0,77.78,77.82,77.77,77.82,17861.0
2024-07-12 14:35:00,77.81,77.82,77.79,77.81,17541.0,77.81,77.82,77.79,77.81,17541.0
2024-07-12 14:40:00,77.81,77.84,77.77,77.78,17659.0,77.81,77.84,77.77,77.78,17659.0
2024-07-12 14:45:00,77.78,77.82,77.76,77.78,15387.0,77.78,77.82,77.76,77.78,15387.0
2024-07-12 14:50:00,77.77,77.77,77.73,77.73,12601.0,77.77,77.77,77.73,77.73,12601.0
2024-07-12 14:55:00,77.73,77.75,77.71,77.73,16770.0,77.73,77.75,77.71,77.73,16770.0
2024-07-12 15:00:00,77.73,77.77,77.72,77.73,19275.0,77.73,77.77,77.72,77.73,19275.0
2024-07-12 15:05:00,77.73,77.78,77.67,77.69,44682.0,77.73,77.78,77.67,77.69,44682.0
2024-07-12 15:10:00,77.69,77.75,77.68,77.71,23233.0,77.69,77.75,77.68,77.71,23233.0
2024-07-12 15:15:00,77.71,77.74,77.69,77.73,21247.0,77.71,77.74,77.69,77.73,21247.0
2024-07-12 15:20:00,77.72,77.76,77.7,77.75,16715.0,77.72,77.76,77.7,77.75,16715.0
2024-07-12 15:25:00,77.75,77.83,77.75,77.81,21422.0,77.75,77.83,77.75,77.81,21422.0
2024-07-12 15:30:00,77.81,77.83,77.7,77.76,30074.0,77.81,77.83,77.7,77.76,30074.0
2024-07-12 15:35:00,77.76,77.8,77.72,77.74,35278.0,77.76,77.8,77.72,77.74,35278.0
2024-07-12 15:40:00,77.73,77.74,77.61,77.65,43374.0,77.73,77.74,77.61,77.65,43374.0
2024-07-12 15:45:00,77.65,77.7,77.64,77.65,44424.0,77.65,77.7,77.64,77.65,44424.0
2024-07-12 15:50:00,77.65,77.71,77.58,77.67,126358.0,77.65,77.71,77.58,77.67,126358.0
2024-07-12 15:55:00,77.67,77.73,77.6,77.7,398718.0,77.67,77.73,77.6,77.7,398718.0
2024-07-15 09:30:00,78.0,78.2,77.75,78.11,186529.0,78.0,78.2,77.75,78.11,186529.0
2024-07-15 09:35:00,78.11,78.52,78.06,78.5,79652.0,78.11,78.52,78.06,78.5,79652.0
2024-07-15 09:40:00,78.5,78.84,78.45,78.75,184819.0,78.5,78.84,78.45,78.75,184819.0
2024-07-15 09:45:00,78.75,78.98,78.71,78.73,131443.0,78.75,78.98,78.71,78.73,131443.0
2024-07-15 09:50:00,78.73,78.91,78.64,78.86,110423.0,78.73,78.91,78.64,78.86,110423.0
2024-07-15 09:55:00,78.86,78.9,78.59,78.63,39280.0,78.86,78.9,78.59,78.63,39280.0
2024-07-15 10:00:00,78.62,78.71,78.55,78.6,53152.0,78.62,78.71,78.55,78.6,53152.0
2024-07-15 10:05:00,78.6,78.66,78.47,78.61,88426.0,78.6,78.66,78.47,78.61,88426.0
2024-07-15 10:10:00,78.59,78.59,78.45,78.5,41470.0,78.59,78.59,78.45,78.5,41470.0
2024-07-15 10:15:00,78.5,78.58,78.47,78.49,42263.0,78.5,78.58,78.47,78.49,42263.0
2024-07-15 10:20:00,78.49,78.56,78.41,78.47,31630.0,78.49,78.56,78.41,78.47,31630.0
2024-07-15 10:25:00,78.47,78.52,78.42,78.43,31106.0,78.47,78.52,78.42,78.43,31106.0
2024-07-15 10:30:00,78.43,78.46,78.29,78.38,100994.0,78.43,78.46,78.29,78.38,100994.0
2024-07-15 10:35:00,78.39,78.41,78.25,78.37,69161.0,78.39,78.41,78.25,78.37,69161.0
2024-07-15 10:40:00,78.35,78.38,78.2,78.29,52339.0,78.35,78.38,78.2,78.29,52339.0
2024-07-15 10:45:00,78.29,78.31,78.21,78.24,38876.0,78.29,78.31,78.21,78.24,38876.0
2024-07-15 10:50:00,78.25,78.25,78.1,78.19,32246.0,78.25,78.25,78.1,78.19,32246.0
2024-07-15 10:55:00,78.19,78.22,78.15,78.2,32348.0,78.19,78.22,78.15,78.2,32348.0
2024-07-15 11:00:00,78.2,78.33,78.19,78.32,50135.0,78.2,78.33,78.19,78.32,50135.0
2024-07-15 11:05:00,78.32,78.41,78.3,78.34,70170.0,78.32,78.41,78.3,78.34,70170.0
2024-07-15 11:10:00,78.36,78.53,78.34,78.49,39176.0,78.36,78.53,78.34,78.49,39176.0
2024-07-15 11:15:00,78.49,78.53,78.4,78.41,28601.0,78.49,78.53,78.4,78.41,28601.0
2024-07-15 11:20:00,78.4,78.4,78.14,78.17,33752.0,78.4,78.4,78.14,78.17,33752.0
2024-07-15 11:25:00,78.17,78.2,78.05,78.13,68378.0,78.17,78.2,78.05,78.13,68378.0
2024-07-15 11:30:00,78.13,78.24,78.12,78.19,43199.0,78.13,78.24,78.12,78.19,43199.0
2024-07-15 11:35:00,78.17,78.3,78.15,78.26,32722.0,78.17,78.3,78.15,78.26,32722.0
2024-07-15 11:40:00,78.27,78.36,78.25,78.28,48454.0,78.27,78.36,78.25,78.28,48454.0
2024-07-15 11:45:00,78.29,78.3,78.14,78.16,42845.0,78.29,78.3,78.14,78.16,42845.0
2024-07-15 11:50:00,78.17,78.27,78.14,78.26,22196.0,78.17,78.27,78.14,78.26,22196.0
2024-07-15 11:55:00,78.26,78.28,78.24,78.28,17543.0,78.26,78.28,78.24,78.28,17543.0
2024-07-15 12:00:00,78.28,78.28,78.16,78.19,87187.0,78.28,78.28,78.16,78.19,87187.0
2024-07-15 12:05:00,78.18,78.22,78.15,78.16,57499.0,78.18,78.22,78.15,78.16,57499.0
2024-07-15 12:10:00,78.16,78.24,78.16,78.2,18819.0,78.16,78.24,78.16,78.2,18819.0
2024-07-15 12:15:00,78.2,78.2,78.1,78.11,23451.0,78.2,78.2,78.1,78.11,23451.0
2024-07-15 12:20:00,78.1,78.13,78.04,78.07,30834.0,78.1,78.13,78.04,78.07,30834.0
2024-07-15 12:25:00,78.08,78.08,77.99,78.0,42166.0,78.08,78.08,77.99,78.0,42166.0
2024-07-15 12:30:00,78.01,78.04,77.99,78.02,34768.0,78.01,78.04,77.99,78.02,34768.0
2024-07-15 12:35:00,78.01,78.09,78.0,78.06,15974.0,78.01,78.09,78.0,78.06,15974.0
2024-07-15 12:40:00,78.04,78.1,78.02,78.08,15582.0,78.04,78.1,78.02,78.08,15582.0
2024-07-15 12:45:00,78.08,78.1,78.06,78.1,11871.0,78.08,78.1,78.06,78.1,11871.0
2024-07-15 12:50:00,78.1,78.12,78.05,78.1,53843.0,78.1,78.12,78.05,78.1,53843.0
2024-07-15 12:55:00,78.09,78.12,78.04,78.07,64394.0,78.09,78.12,78.04,78.07,64394.0
2024-07-15 13:00:00,78.06,78.06,77.96,78.04,17529.0,78.06,78.06,77.96,78.04,17529.0
2024-07-15 13:05:00,78.03,78.07,78.02,78.02,17570.0,78.03,78.07,78.02,78.02,17570.0
2024-07-15 13:10:00,78.03,78.03,77.97,78.0,28524.0,78.03,78.03,77.97,78.0,28524.0
2024-07-15 13:15:00,78.0,78.02,77.92,77.92,44025.0,78.0,78.02,77.92,77.92,44025.0
2024-07-15 13:20:00,77.92,77.92,77.87,77.92,17670.0,77.92,77.92,77.87,77.92,17670.0
2024-07-15 13:25:00,77.92,78.06,77.92,78.03,171789.0,77.92,78.06,77.92,78.03,171789.0
2024-07-15 13:30:00,78.03,78.06,77.94,77.95,25380.0,78.03,78.06,77.94,77.95,25380.0
2024-07-15 13:35:00,77.95,77.99,77.91,77.91,14428.0,77.95,77.99,77.91,77.91,14428.0
2024-07-15 13:40:00,77.9,77.91,77.82,77.83,10504.0,77.9,77.91,77.82,77.83,10504.0
2024-07-15 13:45:00,77.82,77.87,77.75,77.76,37172.0,77.82,77.87,77.75,77.76,37172.0
2024-07-15 13:50:00,77.76,77.8,77.71,77.79,32510.0,77.76,77.8,77.71,77.79,32510.0
2024-07-15 13:55:00,77.79,77.86,77.78,77.82,20919.0,77.79,77.86,77.78,77.82,20919.0
2024-07-15 14:00:00,77.82,77.87,77.8,77.84,22013.0,77.82,77.87,77.8,77.84,22013.0
2024-07-15 14:05:00,77.84,77.97,77.84,77.95,43205.0,77.84,77.97,77.84,77.95,43205.0
2024-07-15 14:10:00,77.96,77.99,77.92,77.94,27838.0,77.96,77.99,77.92,77.94,27838.0
2024-07-15 14:15:00,77.94,77.95,77.84,77.86,38071.0,77.94,77.95,77.84,77.86,38071.0
2024-07-15 14:20:00,77.86,77.89,77.85,77.85,20569.0,77.86,77.89,77.85,77.85,20569.0
2024-07-15 14:25:00,77.86,77.99,77.85,77.99,21549.0,77.86,77.99,77.85,77.99,21549.0
2024-07-15 14:30:00,77.98,78.08,77.98,78.07,20519.0,77.98,78.08,77.98,78.07,20519.0
2024-07-15 14:35:00,78.07,78.13,78.05,78.11,19097.0,78.07,78.13,78.05,78.11,19097.0
2024-07-15 14:40:00,78.11,78.16,78.1,78.12,38404.0,78.11,78.16,78.1,78.12,38404.0
2024-07-15 14:45:00,78.15,78.19,78.14,78.16,18733.0,78.15,78.19,78.14,78.16,18733.0
2024-07-15 14:50:00,78.15,78.18,78.14,78.18,41217.0,78.15,78.18,78.14,78.18,41217.0
2024-07-15 14:55:00,78.18,78.24,78.17,78.23,24900.0,78.18,78.24,78.17,78.23,24900.0
2024-07-15 15:00:00,78.23,78.26,78.2,78.23,26226.0,78.23,78.26,78.2,78.23,26226.0
2024-07-15 15:05:00,78.22,78.29,78.19,78.25,33937.0,78.22,78.29,78.19,78.25,33937.0
2024-07-15 15:10:00,78.25,78.28,78.17,78.18,95024.0,78.25,78.28,78.17,78.18,95024.0
2024-07-15 15:15:00,78.17,78.18,78.06,78.09,53271.0,78.17,78.18,78.06,78.09,53271.0
2024-07-15 15:20:00,78.08,78.1,78.01,78.1,67230.0,78.08,78.1,78.01,78.1,67230.0
2024-07-15 15:25:00,78.1,78.11,77.93,78.0,85035.0,78.1,78.11,77.93,78.0,85035.0
2024-07-15 15:30:00,78.0,78.11,77.99,78.11,114990.0,78.0,78.11,77.99,78.11,114990.0
2024-07-15 15:35:00,78.1,78.11,77.99,78.05,51276.0,78.1,78.11,77.99,78.05,51276.0
2024-07-15 15:40:00,78.05,78.08,77.92,77.92,59155.0,78.05,78.08,77.92,77.92,59155.0
2024-07-15 15:45:00,77.92,77.93,77.77,77.78,44452.0,77.92,77.93,77.77,77.78,44452.0
2024-07-15 15:50:00,77.77,77.92,77.75,77.91,118919.0,77.77,77.92,77.75,77.91,118919.0
2024-07-15 15:55:00,77.91,78.05,77.86,78.03,439421.0,77.91,78.05,77.86,78.03,439421.0
2024-07-16 09:30:00,78.01,78.17,77.83,77.83,78360.0,78.01,78.17,77.83,77.83,78360.0
2024-07-16 09:35:00,77.87,78.03,77.68,77.75,27514.0,77.87,78.03,77.68,77.75,27514.0
2024-07-16 09:40:00,77.82,77.93,77.66,77.69,20159.0,77.82,77.93,77.66,77.69,20159.0
2024-07-16 09:45:00,77.7,78.03,77.7,78.01,44524.0,77.7,78.03,77.7,78.01,44524.0
2024-07-16 09:50:00,78.01,78.04,77.7,77.71,15734.0,78.01,78.04,77.7,77.71,15734.0
2024-07-16 09:55:00,77.71,77.8,77.71,77.8,22546.0,77.71,77.8,77.71,77.8,22546.0
2024-07-16 10:00:00,77.83,78.07,77.83,78.06,22990.0,77.83,78.07,77.83,78.06,22990.0
2024-07-16 10:05:00,78.07,78.25,78.07,78.2,24481.0,78.07,78.25,78.07,78.2,24481.0
2024-07-16 10:10:00,78.19,78.19,77.98,78.0,21071.0,78.19,78.19,77.98,78.0,21071.0
2024-07-16 10:15:00,77.99,78.02,77.95,77.98,22633.0,77.99,78.02,77.95,77.98,22633.0
2024-07-16 10:20:00,77.98,78.09,77.97,77.98,37418.0,77.98,78.09,77.97,77.98,37418.0
2024-07-16 10:25:00,77.97,77.99,77.93,77.98,20001.0,77.97,77.99,77.93,77.98,20001.0
2024-07-16 10:30:00,77.98,78.15,77.97,78.15,24814.0,77.98,78.15,77.97,78.15,24814.0
2024-07-16 10:35:00,78.15,78.17,78.1,78.11,27545.0,78.15,78.17,78.1,78.11,27545.0
2024-07-16 10:40:00,78.1,78.16,78.05,78.11,35963.0,78.1,78.16,78.05,78.11,35963.0
2024-07-16 10:45:00,78.11,78.13,78.01,78.11,59194.0,78.11,78.13,78.01,78.11,59194.0
2024-07-16 10:50:00,78.11,78.22,78.1,78.19,49709.0,78.11,78.22,78.1,78.19,49709.0
2024-07-16 10:55:00,78.17,78.34,78.13,78.29,54775.0,78.17,78.34,78.13,78.29,54775.0
2024-07-16 11:00:00,78.29,78.29,78.25,78.28,62792.0,78.29,78.29,78.25,78.28,62792.0
2024-07-16 11:05:00,78.28,78.46,78.25,78.45,63850.0,78.28,78.46,78.25,78.45,63850.0
2024-07-16 11:10:00,78.45,78.46,78.3,78.3,40657.0,78.45,78.46,78.3,78.3,40657.0
2024-07-16 11:15:00,78.31,78.36,78.24,78.29,23946.0,78.31,78.36,78.24,78.29,23946.0
2024-07-16 11:20:00,78.28,78.29,78.15,78.16,23336.0,78.28,78.29,78.15,78.16,23336.0
2024-07-16 11:25:00,78.16,78.17,78.12,78.13,18380.0,78.16,78.17,78.12,78.13,18380.0
2024-07-16 11:30:00,78.12,78.12,78.0,78.02,35522.0,78.12,78.12,78.0,78.02,35522.0
2024-07-16 11:35:00,78.01,78.03,77.97,77.98,27176.0,78.01,78.03,77.97,77.98,27176.0
2024-07-16 11:40:00,77.98,78.04,77.95,77.96,31686.0,77.98,78.04,77.95,77.96,31686.0
2024-07-16 11:45:00,77.96,77.99,77.9,77.91,19383.0,77.96,77.99,77.9,77.91,19383.0
2024-07-16 11:50:00,77.9,77.98,77.9,77.98,18258.0,77.9,77.98,77.9,77.98,18258.0
2024-07-16 11:55:00,77.98,78.03,77.93,77.94,34567.0,77.98,78.03,77.93,77.94,34567.0
2024-07-16 12:00:00,77.94,77.99,77.86,77.86,21081.0,77.94,77.99,77.86,77.86,21081.0
2024-07-16 12:05:00,77.86,77.98,77.86,77.95,11484.0,77.86,77.98,77.86,77.95,11484.0
2024-07-16 12:10:00,77.94,77.98,77.9,77.98,19490.0,77.94,77.98,77.9,77.98,19490.0
2024-07-16 12:15:00,77.98,77.99,77.9,77.95,44723.0,77.98,77.99,77.9,77.95,44723.0
2024-07-16 12:20:00,77.94,78.01,77.94,77.97,20391.0,77.94,78.01,77.94,77.97,20391.0
2024-07-16 12:25:00,77.97,78.03,77.97,78.03,23598.0,77.97,78.03,77.97,78.03,23598.0
2024-07-16 12:30:00,78.02,78.03,78.0,78.01,16416.0,78.02,78.03,78.0,78.01,16416.0
2024-07-16 12:35:00,78.02,78.02,77.96,77.98,15295.0,78.02,78.02,77.96,77.98,15295.0
2024-07-16 12:40:00,77.98,78.02,77.96,78.01,16426.0,77.98,78.02,77.96,78.01,16426.0
2024-07-16 12:45:00,78.04,78.1,78.04,78.08,12798.0,78.04,78.1,78.04,78.08,12798.0
2024-07-16 12:50:00,78.07,78.07,78.03,78.04,12498.0,78.07,78.07,78.03,78.04,12498.0
2024-07-16 12:55:00,78.04,78.07,78.01,78.06,18884.0,78.04,78.07,78.01,78.06,18884.0
2024-07-16 13:00:00,78.06,78.08,78.05,78.06,8325.0,78.06,78.08,78.05,78.06,8325.0
2024-07-16 13:05:00,78.05,78.15,78.05,78.14,18328.0,78.05,78.15,78.05,78.14,18328.0
2024-07-16 13:10:00,78.14,78.14,78.04,78.05,15152.0,78.14,78.14,78.04,78.05,15152.0
2024-07-16 13:15:00,78.05,78.05,77.97,77.98,14872.0,78.05,78.05,77.97,77.98,14872.0
2024-07-16 13:20:00,77.97,78.01,77.97,77.97,36119.0,77.97,78.01,77.97,77.97,36119.0
2024-07-16 13:25:00,77.97,78.0,77.92,77.94,26399.0,77.97,78.0,77.92,77.94,26399.0
2024-07-16 13:30:00,77.94,77.98,77.92,77.97,14520.0,77.94,77.98,77.92,77.97,14520.0
2024-07-16 13:35:00,77.97,77.97,77.78,77.78,31609.0,77.97,77.97,77.78,77.78,31609.0
2024-07-16 13:40:00,77.78,77.79,77.64,77.65,31013.0,77.78,77.79,77.64,77.65,31013.0
2024-07-16 13:45:00,77.67,77.7,77.66,77.69,20635.0,77.67,77.7,77.66,77.69,20635.0
2024-07-16 13:50:00,77.69,77.75,77.67,77.73,23348.0,77.69,77.75,77.67,77.73,23348.0
2024-07-16 13:55:00,77.73,77.74,77.7,77.74,21575.0,77.73,77.74,77.7,77.74,21575.0
2024-07-16 14:00:00,77.74,77.77,77.72,77.76,21211.0,77.74,77.77,77.72,77.76,21211.0
2024-07-16 14:05:00,77.76,77.81,77.75,77.79,18125.0,77.76,77.81,77.75,77.79,18125.0
2024-07-16 14:10:00,77.79,77.84,77.78,77.84,13768.0,77.79,77.84,77.78,77.84,13768.0
2024-07-16 14:15:00,77.84,77.9,77.8,77.88,25494.0,77.84,77.9,77.8,77.88,25494.0
2024-07-16 14:20:00,77.88,77.88,77.81,77.87,22490.0,77.88,77.88,77.81,77.87,22490.0
2024-07-16 14:25:00,77.86,77.86,77.82,77.82,8785.0,77.86,77.86,77.82,77.82,8785.0
2024-07-16 14:30:00,77.82,77.9,77.8,77.9,24759.0,77.82,77.9,77.8,77.9,24759.0
2024-07-16 14:35:00,77.9,77.95,77.87,77.95,20541.0,77.9,77.95,77.87,77.95,20541.0
2024-07-16 14:40:00,77.93,77.97,77.91,77.95,26482.0,77.93,77.97,77.91,77.95,26482.0
2024-07-16 14:45:00,77.95,78.03,77.93,78.03,11714.0,77.95,78.03,77.93,78.03,11714.0
2024-07-16 14:50:00,78.03,78.08,78.02,78.08,12539.0,78.03,78.08,78.02,78.08,12539.0
2024-07-16 14:55:00,78.08,78.09,78.05,78.08,15209.0,78.08,78.09,78.05,78.08,15209.0
2024-07-16 15:00:00,78.08,78.11,78.06,78.09,26212.0,78.08,78.11,78.06,78.09,26212.0
2024-07-16 15:05:00,78.08,78.14,78.08,78.12,17417.0,78.08,78.14,78.08,78.12,17417.0
2024-07-16 15:10:00,78.12,78.13,78.09,78.09,20492.0,78.12,78.13,78.09,78.09,20492.0
2024-07-16 15:15:00,78.09,78.19,78.09,78.17,24203.0,78.09,78.19,78.09,78.17,24203.0
2024-07-16 15:20:00,78.16,78.24,78.16,78.19,30702.0,78.16,78.24,78.16,78.19,30702.0
2024-07-16 15:25:00,78.19,78.2,78.04,78.09,57536.0,78.19,78.2,78.04,78.09,57536.0
2024-07-16 15:30:00,78.09,78.23,78.08,78.22,25441.0,78.09,78.23,78.08,78.22,25441.0
2024-07-16 15:35:00,78.23,78.24,78.21,78.23,25188.0,78.23,78.24,78.21,78.23,25188.0
2024-07-16 15:40:00,78.23,78.27,78.14,78.15,54947.0,78.23,78.27,78.14,78.15,54947.0
2024-07-16 15:45:00,78.15,78.17,78.1,78.11,60696.0,78.15,78.17,78.1,78.11,60696.0
2024-07-16 15:50:00,78.12,78.24,78.11,78.22,106852.0,78.12,78.24,78.11,78.22,106852.0
2024-07-16 15:55:00,78.23,78.34,78.09,78.14,272328.0,78.23,78.34,78.09,78.14,272328.0
2024-07-17 09:30:00,78.07,78.07,77.72,77.84,100394.0,78.07,78.07,77.72,77.84,100394.0
2024-07-17 09:35:00,77.82,77.89,77.61,77.71,51843.0,77.82,77.89,77.61,77.71,51843.0
2024-07-17 09:40:00,77.7,77.84,77.54,77.73,34048.0,77.7,77.84,77.54,77.73,34048.0
2024-07-17 09:45:00,77.73,77.79,77.55,77.78,23646.0,77.73,77.79,77.55,77.78,23646.0
2024-07-17 09:50:00,77.79,78.04,77.73,78.02,66803.0,77.79,78.04,77.73,78.02,66803.0
2024-07-17 09:55:00,78.05,78.19,77.96,78.08,34208.0,78.05,78.19,77.96,78.08,34208.0
2024-07-17 10:00:00,78.1,78.24,78.08,78.23,63560.0,78.1,78.24,78.08,78.23,63560.0
2024-07-17 10:05:00,78.23,78.26,78.17,78.24,36003.0,78.23,78.26,78.17,78.24,36003.0
2024-07-17 10:10:00,78.27,78.39,78.15,78.39,173758.0,78.27,78.39,78.15,78.39,173758.0
2024-07-17 10:15:00,78.38,78.38,78.08,78.09,66436.0,78.38,78.38,78.08,78.09,66436.0
2024-07-17 10:20:00,78.09,78.23,78.04,78.13,125248.0,78.09,78.23,78.04,78.13,125248.0
2024-07-17 10:25:00,78.12,78.12,77.9,77.93,57831.0,78.12,78.12,77.9,77.93,57831.0
2024-07-17 10:30:00,77.92,77.99,77.85,77.88,67538.0,77.92,77.99,77.85,77.88,67538.0
2024-07-17 10:35:00,77.87,77.87,77.63,77.64,38170.0,77.87,77.87,77.63,77.64,38170.0
2024-07-17 10:40:00,77.64,77.66,77.57,77.59,45419.0,77.64,77.66,77.57,77.59,45419.0
2024-07-17 10:45:00,77.57,77.57,77.33,77.34,26448.0,77.57,77.57,77.33,77.34,26448.0
2024-07-17 10:50:00,77.35,77.4,77.13,77.13,104296.0,77.35,77.4,77.13,77.13,104296.0
2024-07-17 10:55:00,77.13,77.47,77.08,77.47,119442.0,77.13,77.47,77.08,77.47,119442.0
2024-07-17 11:00:00,77.47,77.5,77.22,77.28,48666.0,77.47,77.5,77.22,77.28,48666.0
2024-07-17 11:05:00,77.29,77.49,77.29,77.46,20514.0,77.29,77.49,77.29,77.46,20514.0
2024-07-17 11:10:00,77.46,77.46,77.37,77.46,20024.0,77.46,77.46,77.37,77.46,20024.0
2024-07-17 11:15:00,77.47,77.5,77.43,77.47,22752.0,77.47,77.5,77.43,77.47,22752.0
2024-07-17 11:20:00,77.47,77.51,77.38,77.41,40611.0,77.47,77.51,77.38,77.41,40611.0
2024-07-17 11:25:00,77.41,77.42,77.33,77.41,12935.0,77.41,77.42,77.33,77.41,12935.0
2024-07-17 11:30:00,77.42,77.45,77.38,77.39,21937.0,77.42,77.45,77.38,77.39,21937.0
2024-07-17 11:35:00,77.37,77.38,77.29,77.3,30914.0,77.37,77.38,77.29,77.3,30914.0
2024-07-17 11:40:00,77.31,77.33,77.24,77.25,17269.0,77.31,77.33,77.24,77.25,17269.0
2024-07-17 11:45:00,77.26,77.28,77.12,77.18,32354.0,77.26,77.28,77.12,77.18,32354.0
2024-07-17 11:50:00,77.19,77.19,77.08,77.14,25007.0,77.19,77.19,77.08,77.14,25007.0
2024-07-17 11:55:00,77.15,77.27,77.1,77.26,24297.0,77.15,77.27,77.1,77.26,24297.0
2024-07-17 12:00:00,77.26,77.33,77.24,77.32,27045.0,77.26,77.33,77.24,77.32,27045.0
2024-07-17 12:05:00,77.34,77.44,77.31,77.44,15539.0,77.34,77.44,77.31,77.44,15539.0
2024-07-17 12:10:00,77.44,77.5,77.42,77.44,16362.0,77.44,77.5,77.42,77.44,16362.0
2024-07-17 12:15:00,77.44,77.49,77.4,77.42,18959.0,77.44,77.49,77.4,77.42,18959.0
2024-07-17 12:20:00,77.42,77.46,77.42,77.46,10666.0,77.42,77.46,77.42,77.46,10666.0
2024-07-17 12:25:00,77.45,77.5,77.43,77.44,24245.0,77.45,77.5,77.43,77.44,24245.0
2024-07-17 12:30:00,77.43,77.47,77.41,77.45,15552.0,77.43,77.47,77.41,77.45,15552.0
2024-07-17 12:35:00,77.45,77.46,77.41,77.45,10356.0,77.45,77.46,77.41,77.45,10356.0
2024-07-17 12:40:00,77.45,77.55,77.45,77.55,15731.0,77.45,77.55,77.45,77.55,15731.0
2024-07-17 12:45:00,77.56,77.65,77.56,77.64,13924.0,77.56,77.65,77.56,77.64,13924.0
2024-07-17 12:50:00,77.66,77.66,77.55,77.6,16191.0,77.66,77.66,77.55,77.6,16191.0
2024-07-17 12:55:00,77.62,77.69,77.57,77.62,69600.0,77.62,77.69,77.57,77.62,69600.0
2024-07-17 13:00:00,77.62,77.67,77.61,77.64,12517.0,77.62,77.67,77.61,77.64,12517.0
2024-07-17 13:05:00,77.64,77.64,77.56,77.56,16910.0,77.64,77.64,77.56,77.56,16910.0
2024-07-17 13:10:00,77.56,77.57,77.53,77.56,11471.0,77.56,77.57,77.53,77.56,11471.0
2024-07-17 13:15:00,77.55,77.55,77.48,77.54,23355.0,77.55,77.55,77.48,77.54,23355.0
2024-07-17 13:20:00,77.54,77.54,77.45,77.47,17126.0,77.54,77.54,77.45,77.47,17126.0
2024-07-17 13:25:00,77.46,77.51,77.44,77.46,19869.0,77.46,77.51,77.44,77.46,19869.0
2024-07-17 13:30:00,77.46,77.52,77.43,77.47,15614.0,77.46,77.52,77.43,77.47,15614.0
2024-07-17 13:35:00,77.47,77.53,77.46,77.47,21713.0,77.47,77.53,77.46,77.47,21713.0
2024-07-17 13:40:00,77.47,77.51,77.46,77.5,23837.0,77.47,77.51,77.46,77.5,23837.0
2024-07-17 13:45:00,77.5,77.55,77.45,77.48,17700.0,77.5,77.55,77.45,77.48,17700.0
2024-07-17 13:50:00,77.48,77.52,77.46,77.48,19178.0,77.48,77.52,77.46,77.48,19178.0
2024-07-17 13:55:00,77.47,77.51,77.46,77.51,32705.0,77.47,77.51,77.46,77.51,32705.0
2024-07-17 14:00:00,77.51,77.55,77.48,77.54,36100.0,77.51,77.55,77.48,77.54,36100.0
2024-07-17 14:05:00,77.54,77.56,77.51,77.55,20947.0,77.54,77.56,77.51,77.55,20947.0
2024-07-17 14:10:00,77.56,77.59,77.55,77.55,20077.0,77.56,77.59,77.55,77.55,20077.0
2024-07-17 14:15:00,77.55,77.61,77.54,77.55,28142.0,77.55,77.61,77.54,77.55,28142.0
2024-07-17 14:20:00,77.55,77.59,77.54,77.58,24419.0,77.55,77.59,77.54,77.58,24419.0
2024-07-17 14:25:00,77.59,77.6,77.56,77.57,33596.0,77.59,77.6,77.56,77.57,33596.0
2024-07-17 14:30:00,77.56,77.58,77.48,77.54,44695.0,77.56,77.58,77.48,77.54,44695.0
2024-07-17 14:35:00,77.53,77.55,77.43,77.43,52677.0,77.53,77.55,77.43,77.43,52677.0
2024-07-17 14:40:00,77.44,77.49,77.44,77.48,44936.0,77.44,77.49,77.44,77.48,44936.0
2024-07-17 14:45:00,77.48,77.51,77.44,77.48,23209.0,77.48,77.51,77.44,77.48,23209.0
2024-07-17 14:50:00,77.48,77.49,77.41,77.42,25595.0,77.48,77.49,77.41,77.42,25595.0
2024-07-17 14:55:00,77.42,77.46,77.4,77.4,27096.0,77.42,77.46,77.4,77.4,27096.0
2024-07-17 15:00:00,77.4,77.44,77.37,77.38,21613.0,77.4,77.44,77.37,77.38,21613.0
2024-07-17 15:05:00,77.39,77.41,77.36,77.38,33879.0,77.39,77.41,77.36,77.38,33879.0
2024-07-17 15:10:00,77.37,77.49,77.36,77.45,33559.0,77.37,77.49,77.36,77.45,33559.0
2024-07-17 15:15:00,77.44,77.49,77.42,77.48,23669.0,77.44,77.49,77.42,77.48,23669.0
2024-07-17 15:20:00,77.49,77.52,77.47,77.49,31005.0,77.49,77.52,77.47,77.49,31005.0
2024-07-17 15:25:00,77.48,77.59,77.47,77.55,20436.0,77.48,77.59,77.47,77.55,20436.0
2024-07-17 15:30:00,77.55,77.62,77.55,77.61,47990.0,77.55,77.62,77.55,77.61,47990.0
2024-07-17 15:35:00,77.61,77.71,77.56,77.58,31369.0,77.61,77.71,77.56,77.58,31369.0
2024-07-17 15:40:00,77.57,77.58,77.39,77.4,58014.0,77.57,77.58,77.39,77.4,58014.0
2024-07-17 15:45:00,77.4,77.41,77.32,77.37,65611.0,77.4,77.41,77.32,77.37,65611.0
2024-07-17 15:50:00,77.38,77.51,77.36,77.47,169802.0,77.38,77.51,77.36,77.47,169802.0
2024-07-17 15:55:00,77.46,77.47,77.35,77.4,383775.0,77.46,77.47,77.35,77.4,383775.0
2024-07-18 09:30:00,77.2,77.33,76.91,77.08,90622.0,77.2,77.33,76.91,77.08,90622.0
2024-07-18 09:35:00,77.04,77.16,76.91,77.13,39578.0,77.04,77.16,76.91,77.13,39578.0
2024-07-18 09:40:00,77.1,77.33,77.09,77.29,61768.0,77.1,77.33,77.09,77.29,61768.0
2024-07-18 09:45:00,77.3,77.3,76.98,77.1,16935.0,77.3,77.3,76.98,77.1,16935.0
2024-07-18 09:50:00,77.1,77.14,76.99,77.1,28233.0,77.1,77.14,76.99,77.1,28233.0
2024-07-18 09:55:00,77.1,77.26,77.06,77.24,30476.0,77.1,77.26,77.06,77.24,30476.0
2024-07-18 10:00:00,77.23,77.29,77.17,77.18,46044.0,77.23,77.29,77.17,77.18,46044.0
2024-07-18 10:05:00,77.18,77.3,77.17,77.29,39868.0,77.18,77.3,77.17,77.29,39868.0
2024-07-18 10:10:00,77.28,77.52,77.26,77.51,35759.0,77.28,77.52,77.26,77.51,35759.0
2024-07-18 10:15:00,77.52,77.65,77.52,77.58,24800.0,77.52,77.65,77.52,77.58,24800.0
2024-07-18 10:20:00,77.58,77.61,77.56,77.59,41731.0,77.58,77.61,77.56,77.59,41731.0
2024-07-18 10:25:00,77.59,77.59,77.47,77.51,29830.0,77.59,77.59,77.47,77.51,29830.0
2024-07-18 10:30:00,77.51,77.52,77.4,77.41,29179.0,77.51,77.52,77.4,77.41,29179.0
2024-07-18 10:35:00,77.4,77.4,77.31,77.34,44056.0,77.4,77.4,77.31,77.34,44056.0
2024-07-18 10:40:00,77.35,77.47,77.33,77.45,27950.0,77.35,77.47,77.33,77.45,27950.0
2024-07-18 10:45:00,77.45,77.48,77.23,77.24,50361.0,77.45,77.48,77.23,77.24,50361.0
2024-07-18 10:50:00,77.23,77.25,77.12,77.21,35990.0,77.23,77.25,77.12,77.21,35990.0
2024-07-18 10:55:00,77.2,77.23,77.1,77.11,38877.0,77.2,77.23,77.1,77.11,38877.0
2024-07-18 11:00:00,77.1,77.1,76.96,76.99,19534.0,77.1,77.1,76.96,76.99,19534.0
2024-07-18 11:05:00,77.01,77.08,76.77,76.77,44555.0,77.01,77.08,76.77,76.77,44555.0
2024-07-18 11:10:00,76.77,76.81,76.59,76.66,141037.0,76.77,76.81,76.59,76.66,141037.0
2024-07-18 11:15:00,76.67,76.67,76.43,76.5,196600.0,76.67,76.67,76.43,76.5,196600.0
2024-07-18 11:20:00,76.5,76.57,76.36,76.49,158045.0,76.5,76.57,76.36,76.49,158045.0
2024-07-18 11:25:00,76.48,76.5,76.3,76.41,33158.0,76.48,76.5,76.3,76.41,33158.0
2024-07-18 11:30:00,76.42,76.42,76.1,76.2,101174.0,76.42,76.42,76.1,76.2,101174.0
2024-07-18 11:35:00,76.2,76.24,75.94,75.94,63364.0,76.2,76.24,75.94,75.94,63364.0
2024-07-18 11:40:00,75.95,76.03,75.7,75.81,86103.0,75.95,76.03,75.7,75.81,86103.0
2024-07-18 11:45:00,75.82,75.86,75.63,75.64,62634.0,75.82,75.86,75.63,75.64,62634.0
2024-07-18 11:50:00,75.66,75.7,75.45,75.45,135310.0,75.66,75.7,75.45,75.45,135310.0
2024-07-18 11:55:00,75.46,75.49,75.19,75.27,216255.0,75.46,75.49,75.19,75.27,216255.0
2024-07-18 12:00:00,75.29,75.29,74.85,74.85,270947.0,75.29,75.29,74.85,74.85,270947.0
2024-07-18 12:05:00,74.85,74.94,74.66,74.74,268787.0,74.85,74.94,74.66,74.74,268787.0
2024-07-18 12:10:00,74.74,74.75,74.24,74.29,151612.0,74.74,74.75,74.24,74.29,151612.0
2024-07-18 12:15:00,74.28,74.72,74.15,74.69,271646.0,74.28,74.72,74.15,74.69,271646.0
2024-07-18 12:20:00,74.7,74.8,74.54,74.65,96198.0,74.7,74.8,74.54,74.65,96198.0
2024-07-18 12:25:00,74.65,74.73,74.55,74.55,74935.0,74.65,74.73,74.55,74.55,74935.0
2024-07-18 12:30:00,74.54,74.91,74.41,74.89,225601.0,74.54,74.91,74.41,74.89,225601.0
2024-07-18 12:35:00,74.88,74.97,74.79,74.79,104791.0,74.88,74.97,74.79,74.79,104791.0
2024-07-18 12:40:00,74.8,74.84,74.58,74.76,107375.0,74.8,74.84,74.58,74.76,107375.0
2024-07-18 12:45:00,74.76,74.84,74.66,74.75,45961.0,74.76,74.84,74.66,74.75,45961.0
2024-07-18 12:50:00,74.76,74.85,74.72,74.76,40847.0,74.76,74.85,74.72,74.76,40847.0
2024-07-18 12:55:00,74.76,74.8,74.68,74.75,36100.0,74.76,74.8,74.68,74.75,36100.0
2024-07-18 13:00:00,74.75,74.91,74.55,74.55,130751.0,74.75,74.91,74.55,74.55,130751.0
2024-07-18 13:05:00,74.53,74.58,74.45,74.45,56430.0,74.53,74.58,74.45,74.45,56430.0
2024-07-18 13:10:00,74.47,74.54,74.37,74.49,62600.0,74.47,74.54,74.37,74.49,62600.0
2024-07-18 13:15:00,74.51,74.51,74.38,74.4,51426.0,74.51,74.51,74.38,74.4,51426.0
2024-07-18 13:20:00,74.4,74.47,74.35,74.45,68079.0,74.4,74.47,74.35,74.45,68079.0
2024-07-18 13:25:00,74.45,74.45,74.32,74.4,37493.0,74.45,74.45,74.32,74.4,37493.0
2024-07-18 13:30:00,74.4,74.47,74.34,74.41,81681.0,74.4,74.47,74.34,74.41,81681.0
2024-07-18 13:35:00,74.41,74.46,74.34,74.44,45553.0,74.41,74.46,74.34,74.44,45553.0
2024-07-18 13:40:00,74.44,74.55,74.43,74.55,25384.0,74.44,74.55,74.43,74.55,25384.0
2024-07-18 13:45:00,74.56,74.82,74.55,74.81,34031.0,74.56,74.82,74.55,74.81,34031.0
2024-07-18 13:50:00,74.81,75.46,74.81,75.46,207768.0,74.81,75.46,74.81,75.46,207768.0
2024-07-18 13:55:00,75.45,75.53,75.36,75.51,76068.0,75.45,75.53,75.36,75.51,76068.0
2024-07-18 14:00:00,75.51,75.75,75.35,75.69,96507.0,75.51,75.75,75.35,75.69,96507.0
2024-07-18 14:05:00,75.68,75.71,75.46,75.54,60199.0,75.68,75.71,75.46,75.54,60199.0
2024-07-18 14:10:00,75.54,75.57,75.15,75.18,41294.0,75.54,75.57,75.15,75.18,41294.0
2024-07-18 14:15:00,75.19,75.31,75.19,75.31,49403.0,75.19,75.31,75.19,75.31,49403.0
2024-07-18 14:20:00,75.32,75.6,75.31,75.53,42186.0,75.32,75.6,75.31,75.53,42186.0
2024-07-18 14:25:00,75.53,75.67,75.51,75.67,31116.0,75.53,75.67,75.51,75.67,31116.0
2024-07-18 14:30:00,75.67,75.75,75.63,75.74,64564.0,75.67,75.75,75.63,75.74,64564.0
2024-07-18 14:35:00,75.73,75.73,75.59,75.64,58790.0,75.73,75.73,75.59,75.64,58790.0
2024-07-18 14:40:00,75.64,75.66,75.48,75.54,47706.0,75.64,75.66,75.48,75.54,47706.0
2024-07-18 14:45:00,75.55,75.68,75.5,75.61,64860.0,75.55,75.68,75.5,75.61,64860.0
2024-07-18 14:50:00,75.61,75.72,75.61,75.71,29959.0,75.61,75.72,75.61,75.71,29959.0
2024-07-18 14:55:00,75.72,75.8,75.68,75.7,55477.0,75.72,75.8,75.68,75.7,55477.0
2024-07-18 15:00:00,75.7,75.7,75.52,75.56,57784.0,75.7,75.7,75.52,75.56,57784.0
2024-07-18 15:05:00,75.57,75.74,75.57,75.67,39131.0,75.57,75.74,75.57,75.67,39131.0
2024-07-18 15:10:00,75.66,75.67,75.52,75.61,57909.0,75.66,75.67,75.52,75.61,57909.0
2024-07-18 15:15:00,75.62,75.71,75.62,75.65,37322.0,75.62,75.71,75.62,75.65,37322.0
2024-07-18 15:20:00,75.64,75.66,75.56,75.58,36255.0,75.64,75.66,75.56,75.58,36255.0
2024-07-18 15:25:00,75.58,75.7,75.57,75.69,46424.0,75.58,75.7,75.57,75.69,46424.0
2024-07-18 15:30:00,75.68,75.72,75.6,75.63,61415.0,75.68,75.72,75.6,75.63,61415.0
2024-07-18 15:35:00,75.63,75.64,75.51,75.53,50619.0,75.63,75.64,75.51,75.53,50619.0
2024-07-18 15:40:00,75.53,75.64,75.52,75.64,72174.0,75.53,75.64,75.52,75.64,72174.0
2024-07-18 15:45:00,75.66,75.83,75.65,75.83,60583.0,75.66,75.83,75.65,75.83,60583.0
2024-07-18 15:50:00,75.83,75.87,75.55,75.55,172353.0,75.83,75.87,75.55,75.55,172353.0
2024-07-18 15:55:00,75.55,75.58,75.4,75.55,497380.0,75.55,75.58,75.4,75.55,497380.0
2024-07-19 09:30:00,76.9,77.21,76.65,77.05,462390.0,76.9,77.21,76.65,77.05,462390.0
2024-07-19 09:35:00,77.04,77.24,76.51,76.76,123529.0,77.04,77.24,76.51,76.76,123529.0
2024-07-19 09:40:00,76.75,76.86,76.48,76.53,133170.0,76.75,76.86,76.48,76.53,133170.0
2024-07-19 09:45:00,76.48,76.5,76.27,76.28,60853.0,76.48,76.5,76.27,76.28,60853.0
2024-07-19 09:50:00,76.28,76.57,76.27,76.56,90944.0,76.28,76.57,76.27,76.56,90944.0
2024-07-19 09:55:00,76.55,76.76,76.53,76.63,43658.0,76.55,76.76,76.53,76.63,43658.0
2024-07-19 10:00:00,76.64,76.69,76.56,76.66,36776.0,76.64,76.69,76.56,76.66,36776.0
2024-07-19 10:05:00,76.65,76.7,76.51,76.53,73857.0,76.65,76.7,76.51,76.53,73857.0
2024-07-19 10:10:00,76.52,76.57,76.44,76.45,34243.0,76.52,76.57,76.44,76.45,34243.0
2024-07-19 10:15:00,76.47,76.54,76.45,76.47,40993.0,76.47,76.54,76.45,76.47,40993.0
2024-07-19 10:20:00,76.47,76.47,76.35,76.39,38387.0,76.47,76.47,76.35,76.39,38387.0
2024-07-19 10:25:00,76.39,76.39,76.25,76.35,43183.0,76.39,76.39,76.25,76.35,43183.0
2024-07-19 10:30:00,76.34,76.4,76.28,76.35,53201.0,76.34,76.4,76.28,76.35,53201.0
2024-07-19 10:35:00,76.36,76.4,76.29,76.31,36099.0,76.36,76.4,76.29,76.31,36099.0
2024-07-19 10:40:00,76.31,76.33,76.22,76.26,50287.0,76.31,76.33,76.22,76.26,50287.0
2024-07-19 10:45:00,76.25,76.55,76.25,76.55,59229.0,76.25,76.55,76.25,76.55,59229.0
2024-07-19 10:50:00,76.54,76.65,76.49,76.65,89560.0,76.54,76.65,76.49,76.65,89560.0
2024-07-19 10:55:00,76.66,76.67,76.52,76.58,70600.0,76.66,76.67,76.52,76.58,70600.0
2024-07-19 11:00:00,76.59,76.74,76.55,76.72,72966.0,76.59,76.74,76.55,76.72,72966.0
2024-07-19 11:05:00,76.72,76.72,76.52,76.52,65172.0,76.72,76.72,76.52,76.52,65172.0
2024-07-19 11:10:00,76.53,76.54,76.46,76.51,21257.0,76.53,76.54,76.46,76.51,21257.0
2024-07-19 11:15:00,76.52,76.56,76.48,76.54,31814.0,76.52,76.56,76.48,76.54,31814.0
2024-07-19 11:20:00,76.55,76.94,76.54,76.88,80182.0,76.55,76.94,76.54,76.88,80182.0
2024-07-19 11:25:00,76.88,76.89,76.74,76.75,26120.0,76.88,76.89,76.74,76.75,26120.0
2024-07-19 11:30:00,76.75,76.77,76.63,76.75,29765.0,76.75,76.77,76.63,76.75,29765.0
2024-07-19 11:35:00,76.75,76.9,76.73,76.85,60543.0,76.75,76.9,76.73,76.85,60543.0
2024-07-19 11:40:00,76.86,76.88,76.75,76.75,29964.0,76.86,76.88,76.75,76.75,29964.0
2024-07-19 11:45:00,76.75,76.9,76.74,76.86,37922.0,76.75,76.9,76.74,76.86,37922.0
2024-07-19 11:50:00,76.87,76.9,76.81,76.89,129825.0,76.87,76.9,76.81,76.89,129825.0
2024-07-19 11:55:00,76.89,76.94,76.81,76.91,111015.0,76.89,76.94,76.81,76.91,111015.0
2024-07-19 12:00:00,76.91,77.01,76.89,77.01,77282.0,76.91,77.01,76.89,77.01,77282.0
2024-07-19 12:05:00,77.0,77.3,77.0,77.27,40477.0,77.0,77.3,77.0,77.27,40477.0
2024-07-19 12:10:00,77.28,77.4,77.28,77.38,51062.0,77.28,77.4,77.28,77.38,51062.0
2024-07-19 12:15:00,77.38,77.5,77.37,77.44,45919.0,77.38,77.5,77.37,77.44,45919.0
2024-07-19 12:20:00,77.44,77.45,77.25,77.29,81481.0,77.44,77.45,77.25,77.29,81481.0
2024-07-19 12:25:00,77.3,77.4,77.27,77.4,35110.0,77.3,77.4,77.27,77.4,35110.0
2024-07-19 12:30:00,77.4,77.4,77.29,77.3,32640.0,77.4,77.4,77.29,77.3,32640.0
2024-07-19 12:35:00,77.3,77.33,77.24,77.27,69069.0,77.3,77.33,77.24,77.27,69069.0
2024-07-19 12:40:00,77.27,77.29,77.19,77.2,39328.0,77.27,77.29,77.19,77.2,39328.0
2024-07-19 12:45:00,77.2,77.23,77.08,77.09,57632.0,77.2,77.23,77.08,77.09,57632.0
2024-07-19 12:50:00,77.09,77.16,77.08,77.09,36085.0,77.09,77.16,77.08,77.09,36085.0
2024-07-19 12:55:00,77.11,77.12,77.02,77.12,32538.0,77.11,77.12,77.02,77.12,32538.0
2024-07-19 13:00:00,77.12,77.17,77.1,77.14,42798.0,77.12,77.17,77.1,77.14,42798.0
2024-07-19 13:05:00,77.14,77.19,77.08,77.18,45826.0,77.14,77.19,77.08,77.18,45826.0
2024-07-19 13:10:00,77.17,77.23,77.12,77.23,28549.0,77.17,77.23,77.12,77.23,28549.0
2024-07-19 13:15:00,77.23,77.32,77.17,77.25,40155.0,77.23,77.32,77.17,77.25,40155.0
2024-07-19 13:20:00,77.25,77.32,77.24,77.26,32064.0,77.25,77.32,77.24,77.26,32064.0
2024-07-19 13:25:00,77.26,77.37,77.24,77.25,34212.0,77.26,77.37,77.24,77.25,34212.0
2024-07-19 13:30:00,77.24,77.24,77.13,77.17,27109.0,77.24,77.24,77.13,77.17,27109.0
2024-07-19 13:35:00,77.16,77.33,77.15,77.3,23469.0,77.16,77.33,77.15,77.3,23469.0
2024-07-19 13:40:00,77.3,77.31,77.23,77.25,29406.0,77.3,77.31,77.23,77.25,29406.0
2024-07-19 13:45:00,77.25,77.31,77.24,77.26,22393.0,77.25,77.31,77.24,77.26,22393.0
2024-07-19 13:50:00,77.27,77.32,77.23,77.23,19108.0,77.27,77.32,77.23,77.23,19108.0
2024-07-19 13:55:00,77.23,77.31,77.21,77.31,29990.0,77.23,77.31,77.21,77.31,29990.0
2024-07-19 14:00:00,77.31,77.36,77.28,77.36,36842.0,77.31,77.36,77.28,77.36,36842.0
2024-07-19 14:05:00,77.35,77.39,77.33,77.38,24161.0,77.35,77.39,77.33,77.38,24161.0
2024-07-19 14:10:00,77.38,77.41,77.34,77.39,26587.0,77.38,77.41,77.34,77.39,26587.0
2024-07-19 14:15:00,77.41,77.44,77.37,77.37,22579.0,77.41,77.44,77.37,77.37,22579.0
2024-07-19 14:20:00,77.38,77.41,77.26,77.28,29762.0,77.38,77.41,77.26,77.28,29762.0
2024-07-19 14:25:00,77.28,77.35,77.28,77.3,33978.0,77.28,77.35,77.28,77.3,33978.0
2024-07-19 14:30:00,77.3,77.33,77.27,77.29,28796.0,77.3,77.33,77.27,77.29,28796.0
2024-07-19 14:35:00,77.3,77.3,77.21,77.22,31380.0,77.3,77.3,77.21,77.22,31380.0
2024-07-19 14:40:00,77.22,77.24,77.18,77.2,22382.0,77.22,77.24,77.18,77.2,22382.0
2024-07-19 14:45:00,77.2,77.22,77.15,77.17,26419.0,77.2,77.22,77.15,77.17,26419.0
2024-07-19 14:50:00,77.17,77.27,77.17,77.25,21654.0,77.17,77.27,77.17,77.25,21654.0
2024-07-19 14:55:00,77.25,77.28,77.23,77.26,26884.0,77.25,77.28,77.23,77.26,26884.0
2024-07-19 15:00:00,77.26,77.35,77.25,77.34,38855.0,77.26,77.35,77.25,77.34,38855.0
2024-07-19 15:05:00,77.34,77.44,77.3,77.42,38223.0,77.34,77.44,77.3,77.42,38223.0
2024-07-19 15:10:00,77.42,77.49,77.41,77.44,36185.0,77.42,77.49,77.41,77.44,36185.0
2024-07-19 15:15:00,77.44,77.45,77.37,77.44,40710.0,77.44,77.45,77.37,77.44,40710.0
2024-07-19 15:20:00,77.45,77.47,77.39,77.42,49079.0,77.45,77.47,77.39,77.42,49079.0
2024-07-19 15:25:00,77.42,77.47,77.39,77.45,57129.0,77.42,77.47,77.39,77.45,57129.0
2024-07-19 15:30:00,77.45,77.49,77.43,77.48,61753.0,77.45,77.49,77.43,77.48,61753.0
2024-07-19 15:35:00,77.48,77.48,77.39,77.42,61320.0,77.48,77.48,77.39,77.42,61320.0
2024-07-19 15:40:00,77.43,77.45,77.39,77.43,76313.0,77.43,77.45,77.39,77.43,76313.0
2024-07-19 15:45:00,77.42,77.55,77.42,77.55,121746.0,77.42,77.55,77.42,77.55,121746.0
2024-07-19 15:50:00,77.54,77.69,77.54,77.61,197655.0,77.54,77.69,77.54,77.61,197655.0
2024-07-19 15:55:00,77.61,77.63,77.48,77.56,537669.0,77.61,77.63,77.48,77.56,537669.0
2024-07-22 09:30:00,77.67,78.0,77.47,77.99,126018.0,77.67,78.0,77.47,77.99,126018.0
2024-07-22 09:35:00,77.98,78.14,77.84,78.0,27409.0,77.98,78.14,77.84,78.0,27409.0
2024-07-22 09:40:00,77.99,78.0,77.8,77.84,55191.0,77.99,78.0,77.8,77.84,55191.0
2024-07-22 09:45:00,77.82,77.9,77.76,77.88,29564.0,77.82,77.9,77.76,77.88,29564.0
2024-07-22 09:50:00,77.91,78.14,77.88,78.02,37045.0,77.91,78.14,77.88,78.02,37045.0
2024-07-22 09:55:00,78.03,78.06,77.87,77.92,32581.0,78.03,78.06,77.87,77.92,32581.0
2024-07-22 10:00:00,77.92,78.0,77.81,78.0,65327.0,77.92,78.0,77.81,78.0,65327.0
2024-07-22 10:05:00,78.0,78.12,77.98,78.03,50113.0,78.0,78.12,77.98,78.03,50113.0
2024-07-22 10:10:00,78.03,78.11,77.95,78.11,45979.0,78.03,78.11,77.95,78.11,45979.0
2024-07-22 10:15:00,78.1,78.14,77.97,78.01,63646.0,78.1,78.14,77.97,78.01,63646.0
2024-07-22 10:20:00,78.02,78.2,78.01,78.15,69308.0,78.02,78.2,78.01,78.15,69308.0
2024-07-22 10:25:00,78.16,78.16,78.1,78.16,31674.0,78.16,78.16,78.1,78.16,31674.0
2024-07-22 10:30:00,78.15,78.15,78.05,78.14,31159.0,78.15,78.15,78.05,78.14,31159.0
2024-07-22 10:35:00,78.14,78.24,78.11,78.22,52054.0,78.14,78.24,78.11,78.22,52054.0
2024-07-22 10:40:00,78.22,78.35,78.21,78.34,31667.0,78.22,78.35,78.21,78.34,31667.0
2024-07-22 10:45:00,78.34,78.35,78.29,78.29,27750.0,78.34,78.35,78.29,78.29,27750.0
2024-07-22 10:50:00,78.29,78.29,78.12,78.16,24400.0,78.29,78.29,78.12,78.16,24400.0
2024-07-22 10:55:00,78.15,78.23,78.09,78.22,39475.0,78.15,78.23,78.09,78.22,39475.0
2024-07-22 11:00:00,78.22,78.39,78.22,78.39,44713.0,78.22,78.39,78.22,78.39,44713.0
2024-07-22 11:05:00,78.39,78.39,78.33,78.35,37047.0,78.39,78.39,78.33,78.35,37047.0
2024-07-22 11:10:00,78.34,78.34,78.18,78.22,23422.0,78.34,78.34,78.18,78.22,23422.0
2024-07-22 11:15:00,78.22,78.28,78.17,78.18,28453.0,78.22,78.28,78.17,78.18,28453.0
2024-07-22 11:20:00,78.17,78.18,77.98,77.99,31989.0,78.17,78.18,77.98,77.99,31989.0
2024-07-22 11:25:00,78.01,78.1,77.95,77.98,26008.0,78.01,78.1,77.95,77.98,26008.0
2024-07-22 11:30:00,77.98,78.01,77.89,77.96,30875.0,77.98,78.01,77.89,77.96,30875.0
2024-07-22 11:35:00,77.97,78.03,77.96,77.99,19294.0,77.97,78.03,77.96,77.99,19294.0
2024-07-22 11:40:00,78.0,78.15,77.99,78.15,40300.0,78.0,78.15,77.99,78.15,40300.0
2024-07-22 11:45:00,78.15,78.15,78.07,78.13,23949.0,78.15,78.15,78.07,78.13,23949.0
2024-07-22 11:50:00,78.13,78.15,78.07,78.08,22980.0,78.13,78.15,78.07,78.08,22980.0
2024-07-22 11:55:00,78.07,78.11,78.03,78.04,24946.0,78.07,78.11,78.03,78.04,24946.0
2024-07-22 12:00:00,78.03,78.09,77.97,78.0,82698.0,78.03,78.09,77.97,78.0,82698.0
2024-07-22 12:05:00,78.01,78.09,77.98,78.09,34409.0,78.01,78.09,77.98,78.09,34409.0
2024-07-22 12:10:00,78.09,78.12,78.05,78.11,47760.0,78.09,78.12,78.05,78.11,47760.0
2024-07-22 12:15:00,78.12,78.2,78.12,78.19,26175.0,78.12,78.2,78.12,78.19,26175.0
2024-07-22 12:20:00,78.19,78.28,78.12,78.2,83135.0,78.19,78.28,78.12,78.2,83135.0
2024-07-22 12:25:00,78.19,78.29,78.15,78.17,50124.0,78.19,78.29,78.15,78.17,50124.0
2024-07-22 12:30:00,78.17,78.18,78.07,78.08,92023.0,78.17,78.18,78.07,78.08,92023.0
2024-07-22 12:35:00,78.08,78.09,77.99,78.01,202464.0,78.08,78.09,77.99,78.01,202464.0
2024-07-22 12:40:00,78.01,78.01,77.98,78.0,35185.0,78.01,78.01,77.98,78.0,35185.0
2024-07-22 12:45:00,77.99,78.06,77.94,78.01,31283.0,77.99,78.06,77.94,78.01,31283.0
2024-07-22 12:50:00,78.0,78.07,77.99,78.03,83762.0,78.0,78.07,77.99,78.03,83762.0
2024-07-22 12:55:00,78.02,78.04,77.98,78.0,61640.0,78.02,78.04,77.98,78.0,61640.0
2024-07-22 13:00:00,78.0,78.17,78.0,78.14,258651.0,78.0,78.17,78.0,78.14,258651.0
2024-07-22 13:05:00,78.15,78.18,78.1,78.14,12862.0,78.15,78.18,78.1,78.14,12862.0
2024-07-22 13:10:00,78.15,78.15,78.05,78.15,33016.0,78.15,78.15,78.05,78.15,33016.0
2024-07-22 13:15:00,78.15,78.24,78.14,78.2,31573.0,78.15,78.24,78.14,78.2,31573.0
2024-07-22 13:20:00,78.21,78.22,78.15,78.19,19681.0,78.21,78.22,78.15,78.19,19681.0
2024-07-22 13:25:00,78.19,78.21,78.18,78.19,6405.0,78.19,78.21,78.18,78.19,6405.0
2024-07-22 13:30:00,78.19,78.2,78.14,78.17,29541.0,78.19,78.2,78.14,78.17,29541.0
2024-07-22 13:35:00,78.17,78.27,78.16,78.25,22512.0,78.17,78.27,78.16,78.25,22512.0
2024-07-22 13:40:00,78.26,78.26,78.13,78.13,30075.0,78.26,78.26,78.13,78.13,30075.0
2024-07-22 13:45:00,78.13,78.32,78.13,78.26,45199.0,78.13,78.32,78.13,78.26,45199.0
2024-07-22 13:50:00,78.25,78.28,78.22,78.25,29843.0,78.25,78.28,78.22,78.25,29843.0
2024-07-22 13:55:00,78.26,78.33,78.25,78.29,18134.0,78.26,78.33,78.25,78.29,18134.0
2024-07-22 14:00:00,78.29,78.3,78.23,78.26,20880.0,78.29,78.3,78.23,78.26,20880.0
2024-07-22 14:05:00,78.27,78.28,78.21,78.27,26998.0,78.27,78.28,78.21,78.27,26998.0
2024-07-22 14:10:00,78.27,78.27,78.24,78.24,18038.0,78.27,78.27,78.24,78.24,18038.0
2024-07-22 14:15:00,78.25,78.26,78.24,78.26,13212.0,78.25,78.26,78.24,78.26,13212.0
2024-07-22 14:20:00,78.26,78.3,78.24,78.28,63441.0,78.26,78.3,78.24,78.28,63441.0
2024-07-22 14:25:00,78.28,78.29,78.24,78.25,21839.0,78.28,78.29,78.24,78.25,21839.0
2024-07-22 14:30:00,78.25,78.32,78.25,78.31,39354.0,78.25,78.32,78.25,78.31,39354.0
2024-07-22 14:35:00,78.31,78.33,78.27,78.28,15938.0,78.31,78.33,78.27,78.28,15938.0
2024-07-22 14:40:00,78.27,78.3,78.25,78.29,27840.0,78.27,78.3,78.25,78.29,27840.0
2024-07-22 14:45:00,78.29,78.32,78.28,78.28,25193.0,78.29,78.32,78.28,78.28,25193.0
2024-07-22 14:50:00,78.28,78.34,78.28,78.32,31231.0,78.28,78.34,78.28,78.32,31231.0
2024-07-22 14:55:00,78.32,78.39,78.31,78.34,51909.0,78.32,78.39,78.31,78.34,51909.0
2024-07-22 15:00:00,78.34,78.35,78.28,78.31,35077.0,78.34,78.35,78.28,78.31,35077.0
2024-07-22 15:05:00,78.31,78.44,78.3,78.39,86320.0,78.31,78.44,78.3,78.39,86320.0
2024-07-22 15:10:00,78.39,78.44,78.38,78.43,33096.0,78.39,78.44,78.38,78.43,33096.0
2024-07-22 15:15:00,78.43,78.5,78.41,78.48,76427.0,78.43,78.5,78.41,78.48,76427.0
2024-07-22 15:20:00,78.48,78.58,78.48,78.58,44239.0,78.48,78.58,78.48,78.58,44239.0
2024-07-22 15:25:00,78.58,78.61,78.54,78.54,52084.0,78.58,78.61,78.54,78.54,52084.0
2024-07-22 15:30:00,78.55,78.61,78.53,78.59,55575.0,78.55,78.61,78.53,78.59,55575.0
2024-07-22 15:35:00,78.59,78.64,78.56,78.58,67972.0,78.59,78.64,78.56,78.58,67972.0
2024-07-22 15:40:00,78.58,78.58,78.52,78.56,73854.0,78.58,78.58,78.52,78.56,73854.0
2024-07-22 15:45:00,78.57,78.59,78.5,78.54,125917.0,78.57,78.59,78.5,78.54,125917.0
2024-07-22 15:50:00,78.54,78.63,78.46,78.48,192487.0,78.54,78.63,78.46,78.48,192487.0
2024-07-22 15:55:00,78.48,78.51,78.21,78.24,460514.0,78.48,78.51,78.21,78.24,460514.0
2024-07-23 09:30:00,78.56,78.65,78.19,78.29,103565.0,78.56,78.65,78.19,78.29,103565.0
2024-07-23 09:35:00,78.29,78.61,78.22,78.55,34499.0,78.29,78.61,78.22,78.55,34499.0
2024-07-23 09:40:00,78.56,78.71,78.54,78.59,25684.0,78.56,78.71,78.54,78.59,25684.0
2024-07-23 09:45:00,78.61,78.73,78.54,78.72,28705.0,78.61,78.73,78.54,78.72,28705.0
2024-07-23 09:50:00,78.73,78.73,78.61,78.7,14815.0,78.73,78.73,78.61,78.7,14815.0
2024-07-23 09:55:00,78.71,78.91,78.67,78.86,29363.0,78.71,78.91,78.67,78.86,29363.0
2024-07-23 10:00:00,78.88,78.98,78.84,78.92,33300.0,78.88,78.98,78.84,78.92,33300.0
2024-07-23 10:05:00,78.92,79.02,78.86,78.97,62266.0,78.92,79.02,78.86,78.97,62266.0
2024-07-23 10:10:00,78.97,79.08,78.79,78.86,79000.0,78.97,79.08,78.79,78.86,79000.0
2024-07-23 10:15:00,78.86,78.88,78.78,78.8,31104.0,78.86,78.88,78.78,78.8,31104.0
2024-07-23 10:20:00,78.8,78.9,78.78,78.87,40052.0,78.8,78.9,78.78,78.87,40052.0
2024-07-23 10:25:00,78.87,78.91,78.82,78.91,75963.0,78.87,78.91,78.82,78.91,75963.0
2024-07-23 10:30:00,78.91,78.97,78.88,78.97,27384.0,78.91,78.97,78.88,78.97,27384.0
2024-07-23 10:35:00,78.97,79.05,78.94,79.0,29160.0,78.97,79.05,78.94,79.0,29160.0
2024-07-23 10:40:00,79.0,79.05,78.96,79.04,66317.0,79.0,79.05,78.96,79.04,66317.0
2024-07-23 10:45:00,79.05,79.07,78.84,78.86,48939.0,79.05,79.07,78.84,78.86,48939.0
2024-07-23 10:50:00,78.84,78.89,78.79,78.82,66779.0,78.84,78.89,78.79,78.82,66779.0
2024-07-23 10:55:00,78.81,78.91,78.79,78.85,85152.0,78.81,78.91,78.79,78.85,85152.0
2024-07-23 11:00:00,78.84,78.98,78.84,78.97,100969.0,78.84,78.98,78.84,78.97,100969.0
2024-07-23 11:05:00,78.97,78.97,78.88,78.95,27648.0,78.97,78.97,78.88,78.95,27648.0
2024-07-23 11:10:00,78.94,79.01,78.91,79.01,22051.0,78.94,79.01,78.91,79.01,22051.0
2024-07-23 11:15:00,79.01,79.06,78.96,78.96,56319.0,79.01,79.06,78.96,78.96,56319.0
2024-07-23 11:20:00,78.96,79.01,78.89,78.94,48338.0,78.96,79.01,78.89,78.94,48338.0
2024-07-23 11:25:00,78.94,78.95,78.91,78.94,21274.0,78.94,78.95,78.91,78.94,21274.0
2024-07-23 11:30:00,78.93,78.99,78.92,78.95,26348.0,78.93,78.99,78.92,78.95,26348.0
2024-07-23 11:35:00,78.94,78.94,78.87,78.88,28262.0,78.94,78.94,78.87,78.88,28262.0
2024-07-23 11:40:00,78.88,78.95,78.84,78.9,19481.0,78.88,78.95,78.84,78.9,19481.0
2024-07-23 11:45:00,78.91,79.03,78.9,79.02,28100.0,78.91,79.03,78.9,79.02,28100.0
2024-07-23 11:50:00,79.02,79.03,78.93,78.95,21676.0,79.02,79.03,78.93,78.95,21676.0
2024-07-23 11:55:00,78.95,79.01,78.89,78.95,29918.0,78.95,79.01,78.89,78.95,29918.0
2024-07-23 12:00:00,78.95,79.01,78.93,78.94,48157.0,78.95,79.01,78.93,78.94,48157.0
2024-07-23 12:05:00,78.93,78.96,78.89,78.95,14978.0,78.93,78.96,78.89,78.95,14978.0
2024-07-23 12:10:00,78.95,78.98,78.9,78.98,27158.0,78.95,78.98,78.9,78.98,27158.0
2024-07-23 12:15:00,78.97,78.97,78.89,78.91,41755.0,78.97,78.97,78.89,78.91,41755.0
2024-07-23 12:20:00,78.91,78.92,78.83,78.89,45980.0,78.91,78.92,78.83,78.89,45980.0
2024-07-23 12:25:00,78.88,78.92,78.85,78.91,28900.0,78.88,78.92,78.85,78.91,28900.0
2024-07-23 12:30:00,78.9,78.91,78.81,78.82,20024.0,78.9,78.91,78.81,78.82,20024.0
2024-07-23 12:35:00,78.81,78.87,78.79,78.79,35729.0,78.81,78.87,78.79,78.79,35729.0
2024-07-23 12:40:00,78.78,78.8,78.73,78.8,34972.0,78.78,78.8,78.73,78.8,34972.0
2024-07-23 12:45:00,78.81,78.84,78.76,78.79,26279.0,78.81,78.84,78.76,78.79,26279.0
2024-07-23 12:50:00,78.79,78.87,78.77,78.87,17895.0,78.79,78.87,78.77,78.87,17895.0
2024-07-23 12:55:00,78.87,78.93,78.82,78.93,51659.0,78.87,78.93,78.82,78.93,51659.0
2024-07-23 13:00:00,78.93,78.93,78.8,78.88,32753.0,78.93,78.93,78.8,78.88,32753.0
2024-07-23 13:05:00,78.87,78.87,78.75,78.79,25022.0,78.87,78.87,78.75,78.79,25022.0
2024-07-23 13:10:00,78.79,79.04,78.78,79.04,236454.0,78.79,79.04,78.78,79.04,236454.0
2024-07-23 13:15:00,79.05,79.29,79.05,79.28,82820.0,79.05,79.29,79.05,79.28,82820.0
2024-07-23 13:20:00,79.28,79.29,79.07,79.11,66202.0,79.28,79.29,79.07,79.11,66202.0
2024-07-23 13:25:00,79.11,79.19,79.11,79.18,21351.0,79.11,79.19,79.11,79.18,21351.0
2024-07-23 13:30:00,79.18,79.21,79.09,79.12,69806.0,79.18,79.21,79.09,79.12,69806.0
2024-07-23 13:35:00,79.11,79.2,79.09,79.18,38448.0,79.11,79.2,79.09,79.18,38448.0
2024-07-23 13:40:00,79.18,79.22,79.18,79.2,24331.0,79.18,79.22,79.18,79.2,24331.0
2024-07-23 13:45:00,79.2,79.37,79.2,79.25,58057.0,79.2,79.37,79.2,79.25,58057.0
2024-07-23 13:50:00,79.26,79.33,79.25,79.33,34977.0,79.26,79.33,79.25,79.33,34977.0
2024-07-23 13:55:00,79.33,79.41,79.3,79.4,46176.0,79.33,79.41,79.3,79.4,46176.0
2024-07-23 14:00:00,79.4,79.43,79.25,79.26,177681.0,79.4,79.43,79.25,79.26,177681.0
2024-07-23 14:05:00,79.26,79.27,79.13,79.17,52363.0,79.26,79.27,79.13,79.17,52363.0
2024-07-23 14:10:00,79.17,79.35,79.16,79.23,60250.0,79.17,79.35,79.16,79.23,60250.0
2024-07-23 14:15:00,79.23,79.27,79.22,79.23,25587.0,79.23,79.27,79.22,79.23,25587.0
2024-07-23 14:20:00,79.23,79.25,79.2,79.22,26172.0,79.23,79.25,79.2,79.22,26172.0
2024-07-23 14:25:00,79.22,79.22,79.01,79.07,38681.0,79.22,79.22,79.01,79.07,38681.0
2024-07-23 14:30:00,79.07,79.13,79.06,79.11,16093.0,79.07,79.13,79.06,79.11,16093.0
2024-07-23 14:35:00,79.11,79.28,79.09,79.26,44134.0,79.11,79.28,79.09,79.26,44134.0
2024-07-23 14:40:00,79.26,79.26,79.09,79.1,29969.0,79.26,79.26,79.09,79.1,29969.0
2024-07-23 14:45:00,79.09,79.1,78.98,79.0,71134.0,79.09,79.1,78.98,79.0,71134.0
2024-07-23 14:50:00,79.0,79.04,78.91,78.91,77147.0,79.0,79.04,78.91,78.91,77147.0
2024-07-23 14:55:00,78.9,78.91,78.82,78.86,30665.0,78.9,78.91,78.82,78.86,30665.0
2024-07-23 15:00:00,78.85,78.92,78.82,78.9,27423.0,78.85,78.92,78.82,78.9,27423.0
2024-07-23 15:05:00,78.9,78.9,78.77,78.78,54789.0,78.9,78.9,78.77,78.78,54789.0
2024-07-23 15:10:00,78.78,78.82,78.73,78.82,46945.0,78.78,78.82,78.73,78.82,46945.0
2024-07-23 15:15:00,78.81,78.85,78.77,78.81,40037.0,78.81,78.85,78.77,78.81,40037.0
2024-07-23 15:20:00,78.81,78.84,78.79,78.83,38002.0,78.81,78.84,78.79,78.83,38002.0
2024-07-23 15:25:00,78.84,78.84,78.77,78.81,45110.0,78.84,78.84,78.77,78.81,45110.0
2024-07-23 15:30:00,78.8,78.83,78.72,78.75,88486.0,78.8,78.83,78.72,78.75,88486.0
2024-07-23 15:35:00,78.75,78.75,78.62,78.66,106099.0,78.75,78.75,78.62,78.66,106099.0
2024-07-23 15:40:00,78.66,78.66,78.43,78.55,132051.0,78.66,78.66,78.43,78.55,132051.0
2024-07-23 15:45:00,78.55,78.7,78.48,78.7,154010.0,78.55,78.7,78.48,78.7,154010.0
2024-07-23 15:50:00,78.71,78.78,78.51,78.52,161167.0,78.71,78.78,78.51,78.52,161167.0
2024-07-23 15:55:00,78.52,78.65,78.42,78.58,400311.0,78.52,78.65,78.42,78.58,400311.0
2024-07-24 09:30:00,76.9,77.27,76.09,76.14,472436.0,76.9,77.27,76.09,76.14,472436.0
2024-07-24 09:35:00,76.09,76.5,75.41,76.2,692791.0,76.09,76.5,75.41,76.2,692791.0
2024-07-24 09:40:00,76.18,77.0,76.14,76.72,222435.0,76.18,77.0,76.14,76.72,222435.0
2024-07-24 09:45:00,76.73,76.77,76.45,76.53,125985.0,76.73,76.77,76.45,76.53,125985.0
2024-07-24 09:50:00,76.53,76.59,76.22,76.31,186451.0,76.53,76.59,76.22,76.31,186451.0
2024-07-24 09:55:00,76.29,76.66,76.27,76.65,99151.0,76.29,76.66,76.27,76.65,99151.0
2024-07-24 10:00:00,76.63,76.93,76.59,76.87,130148.0,76.63,76.93,76.59,76.87,130148.0
2024-07-24 10:05:00,76.85,76.87,76.0,76.01,195019.0,76.85,76.87,76.0,76.01,195019.0
2024-07-24 10:10:00,76.01,76.24,75.97,76.24,147388.0,76.01,76.24,75.97,76.24,147388.0
2024-07-24 10:15:00,76.25,76.3,75.74,75.84,178021.0,76.25,76.3,75.74,75.84,178021.0
2024-07-24 10:20:00,75.82,75.88,75.58,75.58,174720.0,75.82,75.88,75.58,75.58,174720.0
2024-07-24 10:25:00,75.61,75.68,75.5,75.61,79107.0,75.61,75.68,75.5,75.61,79107.0
2024-07-24 10:30:00,75.63,75.89,75.49,75.89,123179.0,75.63,75.89,75.49,75.89,123179.0
2024-07-24 10:35:00,75.89,76.22,75.87,76.15,122357.0,75.89,76.22,75.87,76.15,122357.0
2024-07-24 10:40:00,76.15,76.36,76.09,76.35,61890.0,76.15,76.36,76.09,76.35,61890.0
2024-07-24 10:45:00,76.34,76.79,76.34,76.58,100240.0,76.34,76.79,76.34,76.58,100240.0
2024-07-24 10:50:00,76.57,76.58,76.1,76.13,98355.0,76.57,76.58,76.1,76.13,98355.0
2024-07-24 10:55:00,76.14,76.33,76.1,76.24,64879.0,76.14,76.33,76.1,76.24,64879.0
2024-07-24 11:00:00,76.24,76.36,76.2,76.22,68150.0,76.24,76.36,76.2,76.22,68150.0
2024-07-24 11:05:00,76.21,76.35,76.14,76.32,62693.0,76.21,76.35,76.14,76.32,62693.0
2024-07-24 11:10:00,76.32,76.54,76.18,76.5,63896.0,76.32,76.54,76.18,76.5,63896.0
2024-07-24 11:15:00,76.49,76.56,76.27,76.3,57597.0,76.49,76.56,76.27,76.3,57597.0
2024-07-24 11:20:00,76.31,76.32,76.12,76.15,67628.0,76.31,76.32,76.12,76.15,67628.0
2024-07-24 11:25:00,76.15,76.34,76.14,76.31,51886.0,76.15,76.34,76.14,76.31,51886.0
2024-07-24 11:30:00,76.33,76.41,76.28,76.35,52275.0,76.33,76.41,76.28,76.35,52275.0
2024-07-24 11:35:00,76.35,76.36,76.25,76.27,53294.0,76.35,76.36,76.25,76.27,53294.0
2024-07-24 11:40:00,76.28,76.69,76.26,76.64,85077.0,76.28,76.69,76.26,76.64,85077.0
2024-07-24 11:45:00,76.64,76.68,76.49,76.56,58745.0,76.64,76.68,76.49,76.56,58745.0
2024-07-24 11:50:00,76.57,76.71,76.45,76.68,52832.0,76.57,76.71,76.45,76.68,52832.0
2024-07-24 11:55:00,76.68,76.85,76.66,76.71,62632.0,76.68,76.85,76.66,76.71,62632.0
2024-07-24 12:00:00,76.69,76.82,76.65,76.73,67114.0,76.69,76.82,76.65,76.73,67114.0
2024-07-24 12:05:00,76.73,76.89,76.73,76.83,59408.0,76.73,76.89,76.73,76.83,59408.0
2024-07-24 12:10:00,76.83,77.03,76.79,77.03,53902.0,76.83,77.03,76.79,77.03,53902.0
2024-07-24 12:15:00,77.03,77.1,76.99,77.06,56477.0,77.03,77.1,76.99,77.06,56477.0
2024-07-24 12:20:00,77.05,77.11,76.94,77.07,55358.0,77.05,77.11,76.94,77.07,55358.0
2024-07-24 12:25:00,77.08,77.2,76.98,77.07,162344.0,77.08,77.2,76.98,77.07,162344.0
2024-07-24 12:30:00,77.08,77.2,77.05,77.18,114929.0,77.08,77.2,77.05,77.18,114929.0
2024-07-24 12:35:00,77.18,77.3,77.13,77.14,40879.0,77.18,77.3,77.13,77.14,40879.0
2024-07-24 12:40:00,77.13,77.27,77.11,77.26,44756.0,77.13,77.27,77.11,77.26,44756.0
2024-07-24 12:45:00,77.26,77.28,77.08,77.11,121785.0,77.26,77.28,77.08,77.11,121785.0
2024-07-24 12:50:00,77.12,77.13,76.94,77.0,74729.0,77.12,77.13,76.94,77.0,74729.0
2024-07-24 12:55:00,77.0,77.21,77.0,77.21,38877.0,77.0,77.21,77.0,77.21,38877.0
2024-07-24 13:00:00,77.21,77.38,77.21,77.27,71812.0,77.21,77.38,77.21,77.27,71812.0
2024-07-24 13:05:00,77.28,77.59,77.27,77.56,100936.0,77.28,77.59,77.27,77.56,100936.0
2024-07-24 13:10:00,77.57,77.8,77.47,77.75,162319.0,77.57,77.8,77.47,77.75,162319.0
2024-07-24 13:15:00,77.75,78.0,77.7,77.86,129918.0,77.75,78.0,77.7,77.86,129918.0
2024-07-24 13:20:00,77.85,77.85,77.58,77.7,121273.0,77.85,77.85,77.58,77.7,121273.0
2024-07-24 13:25:00,77.72,77.83,77.7,77.78,49421.0,77.72,77.83,77.7,77.78,49421.0
2024-07-24 13:30:00,77.79,77.89,77.74,77.89,53825.0,77.79,77.89,77.74,77.89,53825.0
2024-07-24 13:35:00,77.89,77.99,77.86,77.94,52395.0,77.89,77.99,77.86,77.94,52395.0
2024-07-24 13:40:00,77.94,78.02,77.88,77.92,52596.0,77.94,78.02,77.88,77.92,52596.0
2024-07-24 13:45:00,77.92,77.98,77.77,77.78,85027.0,77.92,77.98,77.77,77.78,85027.0
2024-07-24 13:50:00,77.79,77.9,77.75,77.88,45100.0,77.79,77.9,77.75,77.88,45100.0
2024-07-24 13:55:00,77.88,78.03,77.88,77.95,53312.0,77.88,78.03,77.88,77.95,53312.0
2024-07-24 14:00:00,77.95,78.04,77.87,77.9,51389.0,77.95,78.04,77.87,77.9,51389.0
2024-07-24 14:05:00,77.9,78.09,77.9,78.04,46079.0,77.9,78.09,77.9,78.04,46079.0
2024-07-24 14:10:00,78.05,78.07,77.95,77.97,54388.0,78.05,78.07,77.95,77.97,54388.0
2024-07-24 14:15:00,77.98,78.02,77.93,77.98,97600.0,77.98,78.02,77.93,77.98,97600.0
2024-07-24 14:20:00,77.98,78.06,77.92,77.99,62535.0,77.98,78.06,77.92,77.99,62535.0
2024-07-24 14:25:00,77.98,78.0,77.87,77.88,48243.0,77.98,78.0,77.87,77.88,48243.0
2024-07-24 14:30:00,77.89,77.98,77.89,77.93,41016.0,77.89,77.98,77.89,77.93,41016.0
2024-07-24 14:35:00,77.94,78.0,77.87,77.94,60036.0,77.94,78.0,77.87,77.94,60036.0
2024-07-24 14:40:00,77.93,77.94,77.7,77.7,91901.0,77.93,77.94,77.7,77.7,91901.0
2024-07-24 14:45:00,77.71,77.72,77.59,77.62,75152.0,77.71,77.72,77.59,77.62,75152.0
2024-07-24 14:50:00,77.62,77.71,77.59,77.68,80753.0,77.62,77.71,77.59,77.68,80753.0
2024-07-24 14:55:00,77.68,77.81,77.68,77.77,43659.0,77.68,77.81,77.68,77.77,43659.0
2024-07-24 15:00:00,77.76,77.84,77.72,77.83,67791.0,77.76,77.84,77.72,77.83,67791.0
2024-07-24 15:05:00,77.84,77.92,77.73,77.78,65147.0,77.84,77.92,77.73,77.78,65147.0
2024-07-24 15:10:00,77.79,77.85,77.65,77.77,91161.0,77.79,77.85,77.65,77.77,91161.0
2024-07-24 15:15:00,77.78,77.79,77.63,77.69,100898.0,77.78,77.79,77.63,77.69,100898.0
2024-07-24 15:20:00,77.69,77.83,77.68,77.72,114439.0,77.69,77.83,77.68,77.72,114439.0
2024-07-24 15:25:00,77.7,77.71,77.46,77.51,125313.0,77.7,77.71,77.46,77.51,125313.0
2024-07-24 15:30:00,77.52,77.68,77.52,77.65,63153.0,77.52,77.68,77.52,77.65,63153.0
2024-07-24 15:35:00,77.65,77.66,77.49,77.5,96089.0,77.65,77.66,77.49,77.5,96089.0
2024-07-24 15:40:00,77.51,77.61,77.5,77.57,139614.0,77.51,77.61,77.5,77.57,139614.0
2024-07-24 15:45:00,77.58,77.6,77.39,77.45,169792.0,77.58,77.6,77.39,77.45,169792.0
2024-07-24 15:50:00,77.45,77.6,77.42,77.48,272323.0,77.45,77.6,77.42,77.48,272323.0
2024-07-24 15:55:00,77.49,77.8,77.46,77.73,1075123.0,77.49,77.8,77.46,77.73,1075123.0
2024-07-25 09:30:00,78.25,78.76,77.69,77.75,164445.0,78.25,78.76,77.69,77.75,164445.0
2024-07-25 09:35:00,77.78,78.28,77.77,78.18,49358.0,77.78,78.28,77.77,78.18,49358.0
2024-07-25 09:40:00,78.16,78.21,77.88,78.06,78586.0,78.16,78.21,77.88,78.06,78586.0
2024-07-25 09:45:00,78.1,78.27,77.97,78.09,81020.0,78.1,78.27,77.97,78.09,81020.0
2024-07-25 09:50:00,78.09,78.19,77.89,77.9,44512.0,78.09,78.19,77.89,77.9,44512.0
2024-07-25 09:55:00,77.92,78.15,77.87,78.07,84818.0,77.92,78.15,77.87,78.07,84818.0
2024-07-25 10:00:00,78.05,78.05,77.46,77.46,97969.0,78.05,78.05,77.46,77.46,97969.0
2024-07-25 10:05:00,77.45,77.5,77.31,77.38,73943.0,77.45,77.5,77.31,77.38,73943.0
2024-07-25 10:10:00,77.39,77.42,77.23,77.25,58087.0,77.39,77.42,77.23,77.25,58087.0
2024-07-25 10:15:00,77.26,77.5,77.26,77.46,75843.0,77.26,77.5,77.26,77.46,75843.0
2024-07-25 10:20:00,77.46,77.52,77.24,77.31,75453.0,77.46,77.52,77.24,77.31,75453.0
2024-07-25 10:25:00,77.33,77.34,76.93,77.09,118072.0,77.33,77.34,76.93,77.09,118072.0
2024-07-25 10:30:00,77.09,77.13,76.88,76.97,55613.0,77.09,77.13,76.88,76.97,55613.0
2024-07-25 10:35:00,76.97,76.99,76.65,76.65,172707.0,76.97,76.99,76.65,76.65,172707.0
2024-07-25 10:40:00,76.65,76.73,76.55,76.58,80325.0,76.65,76.73,76.55,76.58,80325.0
2024-07-25 10:45:00,76.58,76.59,76.32,76.39,79707.0,76.58,76.59,76.32,76.39,79707.0
2024-07-25 10:50:00,76.4,76.54,76.35,76.52,79876.0,76.4,76.54,76.35,76.52,79876.0
2024-07-25 10:55:00,76.52,76.78,76.49,76.62,60250.0,76.52,76.78,76.49,76.62,60250.0
2024-07-25 11:00:00,76.62,76.88,76.62,76.75,75689.0,76.62,76.88,76.62,76.75,75689.0
2024-07-25 11:05:00,76.76,76.8,76.56,76.6,75219.0,76.76,76.8,76.56,76.6,75219.0
2024-07-25 11:10:00,76.61,76.86,76.61,76.86,60059.0,76.61,76.86,76.61,76.86,60059.0
2024-07-25 11:15:00,76.87,76.9,76.76,76.8,65076.0,76.87,76.9,76.76,76.8,65076.0
2024-07-25 11:20:00,76.8,76.82,76.69,76.7,77958.0,76.8,76.82,76.69,76.7,77958.0
2024-07-25 11:25:00,76.7,76.71,76.42,76.47,58832.0,76.7,76.71,76.42,76.47,58832.0
2024-07-25 11:30:00,76.46,76.51,76.26,76.28,56787.0,76.46,76.51,76.26,76.28,56787.0
2024-07-25 11:35:00,76.26,76.43,76.24,76.37,41690.0,76.26,76.43,76.24,76.37,41690.0
2024-07-25 11:40:00,76.37,76.37,76.13,76.2,42209.0,76.37,76.37,76.13,76.2,42209.0
2024-07-25 11:45:00,76.19,76.3,76.14,76.3,42616.0,76.19,76.3,76.14,76.3,42616.0
2024-07-25 11:50:00,76.3,76.39,76.1,76.12,69227.0,76.3,76.39,76.1,76.12,69227.0
2024-07-25 11:55:00,76.11,76.11,75.77,75.83,167230.0,76.11,76.11,75.77,75.83,167230.0
2024-07-25 12:00:00,75.83,75.97,75.79,75.93,113683.0,75.83,75.97,75.79,75.93,113683.0
2024-07-25 12:05:00,75.94,76.0,75.81,75.95,73439.0,75.94,76.0,75.81,75.95,73439.0
2024-07-25 12:10:00,75.95,76.24,75.94,76.22,172574.0,75.95,76.24,75.94,76.22,172574.0
2024-07-25 12:15:00,76.22,76.26,76.16,76.16,128784.0,76.22,76.26,76.16,76.16,128784.0
2024-07-25 12:20:00,76.16,76.2,76.05,76.06,54357.0,76.16,76.2,76.05,76.06,54357.0
2024-07-25 12:25:00,76.07,76.12,75.96,76.06,46556.0,76.07,76.12,75.96,76.06,46556.0
2024-07-25 12:30:00,76.05,76.08,75.99,76.01,22705.0,76.05,76.08,75.99,76.01,22705.0
2024-07-25 12:35:00,76.0,76.1,75.96,76.05,40245.0,76.0,76.1,75.96,76.05,40245.0
2024-07-25 12:40:00,76.06,76.21,76.02,76.2,56923.0,76.06,76.21,76.02,76.2,56923.0
2024-07-25 12:45:00,76.2,76.21,76.11,76.18,73113.0,76.2,76.21,76.11,76.18,73113.0
2024-07-25 12:50:00,76.18,76.21,76.1,76.14,212654.0,76.18,76.21,76.1,76.14,212654.0
2024-07-25 12:55:00,76.14,76.14,75.79,75.81,37419.0,76.14,76.14,75.79,75.81,37419.0
2024-07-25 13:00:00,75.81,76.04,75.81,75.9,42748.0,75.81,76.04,75.81,75.9,42748.0
2024-07-25 13:05:00,75.92,76.04,75.91,75.97,17801.0,75.92,76.04,75.91,75.97,17801.0
2024-07-25 13:10:00,75.97,75.99,75.7,75.73,39802.0,75.97,75.99,75.7,75.73,39802.0
2024-07-25 13:15:00,75.72,75.73,75.39,75.4,38931.0,75.72,75.73,75.39,75.4,38931.0
2024-07-25 13:20:00,75.4,75.43,75.19,75.19,48379.0,75.4,75.43,75.19,75.19,48379.0
2024-07-25 13:25:00,75.19,75.28,75.06,75.08,50529.0,75.19,75.28,75.06,75.08,50529.0
2024-07-25 13:30:00,75.1,75.31,75.1,75.28,92687.0,75.1,75.31,75.1,75.28,92687.0
2024-07-25 13:35:00,75.28,75.52,75.25,75.25,72967.0,75.28,75.52,75.25,75.25,72967.0
2024-07-25 13:40:00,75.27,75.53,75.26,75.53,67951.0,75.27,75.53,75.26,75.53,67951.0
2024-07-25 13:45:00,75.53,75.53,75.24,75.31,53199.0,75.53,75.53,75.24,75.31,53199.0
2024-07-25 13:50:00,75.28,75.29,75.11,75.11,43362.0,75.28,75.29,75.11,75.11,43362.0
2024-07-25 13:55:00,75.11,75.12,74.96,75.03,47459.0,75.11,75.12,74.96,75.03,47459.0
2024-07-25 14:00:00,75.02,75.05,74.99,75.01,27232.0,75.02,75.05,74.99,75.01,27232.0
2024-07-25 14:05:00,75.02,75.06,74.99,75.01,61173.0,75.02,75.06,74.99,75.01,61173.0
2024-07-25 14:10:00,75.0,75.09,74.95,75.06,57108.0,75.0,75.09,74.95,75.06,57108.0
2024-07-25 14:15:00,75.06,75.09,75.0,75.07,61739.0,75.06,75.09,75.0,75.07,61739.0
2024-07-25 14:20:00,75.08,75.08,74.99,75.01,58538.0,75.08,75.08,74.99,75.01,58538.0
2024-07-25 14:25:00,75.01,75.14,74.98,75.01,154742.0,75.01,75.14,74.98,75.01,154742.0
2024-07-25 14:30:00,75.0,75.01,74.88,74.91,103960.0,75.0,75.01,74.88,74.91,103960.0
2024-07-25 14:35:00,74.91,75.01,74.9,74.97,117957.0,74.91,75.01,74.9,74.97,117957.0
2024-07-25 14:40:00,74.97,74.98,74.79,74.82,72040.0,74.97,74.98,74.79,74.82,72040.0
2024-07-25 14:45:00,74.82,74.88,74.4,74.4,76276.0,74.82,74.88,74.4,74.4,76276.0
2024-07-25 14:50:00,74.42,74.69,74.36,74.69,103468.0,74.42,74.69,74.36,74.69,103468.0
2024-07-25 14:55:00,74.69,74.7,74.55,74.6,81582.0,74.69,74.7,74.55,74.6,81582.0
2024-07-25 15:00:00,74.61,74.66,74.53,74.6,67011.0,74.61,74.66,74.53,74.6,67011.0
2024-07-25 15:05:00,74.59,74.68,74.57,74.62,74535.0,74.59,74.68,74.57,74.62,74535.0
2024-07-25 15:10:00,74.61,74.72,74.58,74.71,96339.0,74.61,74.72,74.58,74.71,96339.0
2024-07-25 15:15:00,74.7,74.7,74.5,74.5,46097.0,74.7,74.7,74.5,74.5,46097.0
2024-07-25 15:20:00,74.5,74.7,74.43,74.61,80505.0,74.5,74.7,74.43,74.61,80505.0
2024-07-25 15:25:00,74.6,74.91,74.59,74.91,84696.0,74.6,74.91,74.59,74.91,84696.0
2024-07-25 15:30:00,74.9,75.02,74.86,74.92,134199.0,74.9,75.02,74.86,74.92,134199.0
2024-07-25 15:35:00,74.92,74.95,74.45,74.47,111977.0,74.92,74.95,74.45,74.47,111977.0
2024-07-25 15:40:00,74.47,74.55,74.31,74.31,117083.0,74.47,74.55,74.31,74.31,117083.0
2024-07-25 15:45:00,74.31,74.38,74.19,74.37,190028.0,74.31,74.38,74.19,74.37,190028.0
2024-07-25 15:50:00,74.37,74.43,74.15,74.28,228734.0,74.37,74.43,74.15,74.28,228734.0
2024-07-25 15:55:00,74.28,74.38,74.13,74.26,607927.0,74.28,74.38,74.13,74.26,607927.0
2024-07-26 09:30:00,74.5,74.94,74.44,74.48,254994.0,74.5,74.94,74.44,74.48,254994.0
2024-07-26 09:35:00,74.49,75.16,74.46,75.14,150807.0,74.49,75.16,74.46,75.14,150807.0
2024-07-26 09:40:00,75.14,75.21,74.69,74.7,51303.0,75.14,75.21,74.69,74.7,51303.0
2024-07-26 09:45:00,74.71,74.8,74.65,74.67,59748.0,74.71,74.8,74.65,74.67,59748.0
2024-07-26 09:50:00,74.69,74.81,74.62,74.67,52626.0,74.69,74.81,74.62,74.67,52626.0
2024-07-26 09:55:00,74.67,74.67,74.42,74.49,45611.0,74.67,74.67,74.42,74.49,45611.0
2024-07-26 10:00:00,74.49,75.13,74.49,75.08,76254.0,74.49,75.13,74.49,75.08,76254.0
2024-07-26 10:05:00,75.12,75.29,75.0,75.05,72981.0,75.12,75.29,75.0,75.05,72981.0
2024-07-26 10:10:00,75.05,75.1,74.89,74.95,35096.0,75.05,75.1,74.89,74.95,35096.0
2024-07-26 10:15:00,74.97,75.08,74.96,75.04,52069.0,74.97,75.08,74.96,75.04,52069.0
2024-07-26 10:20:00,75.06,75.16,75.03,75.15,37011.0,75.06,75.16,75.03,75.15,37011.0
2024-07-26 10:25:00,75.14,75.26,75.07,75.22,58770.0,75.14,75.26,75.07,75.22,58770.0
2024-07-26 10:30:00,75.22,75.26,74.91,74.95,61271.0,75.22,75.26,74.91,74.95,61271.0
2024-07-26 10:35:00,74.95,75.04,74.9,75.04,36438.0,74.95,75.04,74.9,75.04,36438.0
2024-07-26 10:40:00,75.05,75.19,75.05,75.08,25051.0,75.05,75.19,75.05,75.08,25051.0
2024-07-26 10:45:00,75.08,75.2,75.03,75.08,31443.0,75.08,75.2,75.03,75.08,31443.0
2024-07-26 10:50:00,75.07,75.11,75.02,75.09,27266.0,75.07,75.11,75.02,75.09,27266.0
2024-07-26 10:55:00,75.09,75.21,75.0,75.21,37458.0,75.09,75.21,75.0,75.21,37458.0
2024-07-26 11:00:00,75.21,75.43,75.19,75.39,51974.0,75.21,75.43,75.19,75.39,51974.0
2024-07-26 11:05:00,75.38,75.47,75.35,75.36,293509.0,75.38,75.47,75.35,75.36,293509.0
2024-07-26 11:10:00,75.36,75.38,75.08,75.08,64289.0,75.36,75.38,75.08,75.08,64289.0
2024-07-26 11:15:00,75.08,75.13,75.0,75.0,21418.0,75.08,75.13,75.0,75.0,21418.0
2024-07-26 11:20:00,75.02,75.19,75.01,75.18,26136.0,75.02,75.19,75.01,75.18,26136.0
2024-07-26 11:25:00,75.17,75.17,75.02,75.11,22541.0,75.17,75.17,75.02,75.11,22541.0
2024-07-26 11:30:00,75.12,75.17,75.06,75.08,22123.0,75.12,75.17,75.06,75.08,22123.0
2024-07-26 11:35:00,75.08,75.24,75.07,75.23,19198.0,75.08,75.24,75.07,75.23,19198.0
2024-07-26 11:40:00,75.22,75.26,75.13,75.14,14253.0,75.22,75.26,75.13,75.14,14253.0
2024-07-26 11:45:00,75.13,75.29,75.12,75.28,28081.0,75.13,75.29,75.12,75.28,28081.0
2024-07-26 11:50:00,75.29,75.35,75.25,75.25,37184.0,75.29,75.35,75.25,75.25,37184.0
2024-07-26 11:55:00,75.25,75.25,75.12,75.14,25844.0,75.25,75.25,75.12,75.14,25844.0
2024-07-26 12:00:00,75.15,75.32,75.15,75.31,18897.0,75.15,75.32,75.15,75.31,18897.0
2024-07-26 12:05:00,75.31,75.44,75.31,75.44,11471.0,75.31,75.44,75.31,75.44,11471.0
2024-07-26 12:10:00,75.45,75.48,75.41,75.44,22255.0,75.45,75.48,75.41,75.44,22255.0
2024-07-26 12:15:00,75.45,75.48,75.41,75.48,37227.0,75.45,75.48,75.41,75.48,37227.0
2024-07-26 12:20:00,75.48,75.51,75.41,75.45,29250.0,75.48,75.51,75.41,75.45,29250.0
2024-07-26 12:25:00,75.44,75.55,75.43,75.44,35274.0,75.44,75.55,75.43,75.44,35274.0
2024-07-26 12:30:00,75.44,75.47,75.35,75.35,24609.0,75.44,75.47,75.35,75.35,24609.0
2024-07-26 12:35:00,75.36,75.36,75.23,75.27,18017.0,75.36,75.36,75.23,75.27,18017.0
2024-07-26 12:40:00,75.27,75.3,75.14,75.16,38767.0,75.27,75.3,75.14,75.16,38767.0
2024-07-26 12:45:00,75.17,75.17,75.08,75.13,39961.0,75.17,75.17,75.08,75.13,39961.0
2024-07-26 12:50:00,75.13,75.15,75.08,75.1,30637.0,75.13,75.15,75.08,75.1,30637.0
2024-07-26 12:55:00,75.1,75.21,75.08,75.21,35420.0,75.1,75.21,75.08,75.21,35420.0
2024-07-26 13:00:00,75.2,75.42,75.17,75.42,23950.0,75.2,75.42,75.17,75.42,23950.0
2024-07-26 13:05:00,75.42,75.57,75.42,75.56,58249.0,75.42,75.57,75.42,75.56,58249.0
2024-07-26 13:10:00,75.58,75.59,75.51,75.57,54776.0,75.58,75.59,75.51,75.57,54776.0
2024-07-26 13:15:00,75.56,75.59,75.53,75.58,14012.0,75.56,75.59,75.53,75.58,14012.0
2024-07-26 13:20:00,75.59,75.62,75.5,75.56,23038.0,75.59,75.62,75.5,75.56,23038.0
2024-07-26 13:25:00,75.58,75.64,75.56,75.63,14814.0,75.58,75.64,75.56,75.63,14814.0
2024-07-26 13:30:00,75.64,75.68,75.52,75.54,25094.0,75.64,75.68,75.52,75.54,25094.0
2024-07-26 13:35:00,75.53,75.53,75.29,75.29,32277.0,75.53,75.53,75.29,75.29,32277.0
2024-07-26 13:40:00,75.32,75.33,75.21,75.31,16687.0,75.32,75.33,75.21,75.31,16687.0
2024-07-26 13:45:00,75.31,75.37,75.27,75.33,20326.0,75.31,75.37,75.27,75.33,20326.0
2024-07-26 13:50:00,75.33,75.39,75.26,75.39,17419.0,75.33,75.39,75.26,75.39,17419.0
2024-07-26 13:55:00,75.4,75.43,75.33,75.39,26261.0,75.4,75.43,75.33,75.39,26261.0
2024-07-26 14:00:00,75.38,75.47,75.37,75.41,35010.0,75.38,75.47,75.37,75.41,35010.0
2024-07-26 14:05:00,75.41,75.44,75.39,75.43,27878.0,75.41,75.44,75.39,75.43,27878.0
2024-07-26 14:10:00,75.42,75.42,75.33,75.34,21680.0,75.42,75.42,75.33,75.34,21680.0
2024-07-26 14:15:00,75.33,75.33,75.23,75.23,21516.0,75.33,75.33,75.23,75.23,21516.0
2024-07-26 14:20:00,75.23,75.23,75.18,75.21,24434.0,75.23,75.23,75.18,75.21,24434.0
2024-07-26 14:25:00,75.2,75.26,75.13,75.23,22882.0,75.2,75.26,75.13,75.23,22882.0
2024-07-26 14:30:00,75.23,75.24,75.19,75.23,17962.0,75.23,75.24,75.19,75.23,17962.0
2024-07-26 14:35:00,75.23,75.23,75.16,75.19,14876.0,75.23,75.23,75.16,75.19,14876.0
2024-07-26 14:40:00,75.2,75.21,75.01,75.06,27408.0,75.2,75.21,75.01,75.06,27408.0
2024-07-26 14:45:00,75.06,75.08,74.99,75.02,38574.0,75.06,75.08,74.99,75.02,38574.0
2024-07-26 14:50:00,75.03,75.03,74.97,75.01,28584.0,75.03,75.03,74.97,75.01,28584.0
2024-07-26 14:55:00,75.01,75.06,74.98,74.98,26871.0,75.01,75.06,74.98,74.98,26871.0
2024-07-26 15:00:00,74.98,75.06,74.96,75.03,31709.0,74.98,75.06,74.96,75.03,31709.0
2024-07-26 15:05:00,75.02,75.12,75.0,75.11,27607.0,75.02,75.12,75.0,75.11,27607.0
2024-07-26 15:10:00,75.11,75.18,75.09,75.14,32482.0,75.11,75.18,75.09,75.14,32482.0
2024-07-26 15:15:00,75.13,75.19,75.08,75.08,39033.0,75.13,75.19,75.08,75.08,39033.0
2024-07-26 15:20:00,75.07,75.09,74.99,74.99,69418.0,75.07,75.09,74.99,74.99,69418.0
2024-07-26 15:25:00,75.0,75.15,75.0,75.09,28755.0,75.0,75.15,75.0,75.09,28755.0
2024-07-26 15:30:00,75.09,75.09,74.99,75.03,52985.0,75.09,75.09,74.99,75.03,52985.0
2024-07-26 15:35:00,75.03,75.14,75.01,75.08,51337.0,75.03,75.14,75.01,75.08,51337.0
2024-07-26 15:40:00,75.08,75.13,75.07,75.1,65805.0,75.08,75.13,75.07,75.1,65805.0
2024-07-26 15:45:00,75.11,75.11,75.01,75.05,63511.0,75.11,75.11,75.01,75.05,63511.0
2024-07-26 15:50:00,75.06,75.09,74.83,74.84,154783.0,75.06,75.09,74.83,74.84,154783.0
2024-07-26 15:55:00,74.84,74.95,74.7,74.95,344676.0,74.84,74.95,74.7,74.95,344676.0
2024-07-29 09:30:00,75.22,75.47,74.62,74.65,115526.0,75.22,75.47,74.62,74.65,115526.0
2024-07-29 09:35:00,74.66,74.82,74.46,74.79,38516.0,74.66,74.82,74.46,74.79,38516.0
2024-07-29 09:40:00,74.8,75.02,74.79,75.02,35891.0,74.8,75.02,74.79,75.02,35891.0
2024-07-29 09:45:00,74.99,75.01,74.78,74.85,32488.0,74.99,75.01,74.78,74.85,32488.0
2024-07-29 09:50:00,74.86,74.98,74.82,74.97,18243.0,74.86,74.98,74.82,74.97,18243.0
2024-07-29 09:55:00,74.97,75.09,74.92,75.05,20963.0,74.97,75.09,74.92,75.05,20963.0
2024-07-29 10:00:00,75.03,75.18,74.99,75.16,341920.0,75.03,75.18,74.99,75.16,341920.0
2024-07-29 10:05:00,75.15,75.23,75.13,75.15,37419.0,75.15,75.23,75.13,75.15,37419.0
2024-07-29 10:10:00,75.17,75.27,75.16,75.18,42846.0,75.17,75.27,75.16,75.18,42846.0
2024-07-29 10:15:00,75.17,75.32,75.16,75.31,71854.0,75.17,75.32,75.16,75.31,71854.0
2024-07-29 10:20:00,75.3,75.44,75.18,75.19,71687.0,75.3,75.44,75.18,75.19,71687.0
2024-07-29 10:25:00,75.18,75.36,75.15,75.33,59160.0,75.18,75.36,75.15,75.33,59160.0
2024-07-29 10:30:00,75.33,75.33,75.23,75.24,45823.0,75.33,75.33,75.23,75.24,45823.0
2024-07-29 10:35:00,75.23,75.26,75.2,75.24,38258.0,75.23,75.26,75.2,75.24,38258.0
2024-07-29 10:40:00,75.25,75.29,75.18,75.19,38106.0,75.25,75.29,75.18,75.19,38106.0
2024-07-29 10:45:00,75.19,75.28,75.14,75.16,34404.0,75.19,75.28,75.14,75.16,34404.0
2024-07-29 10:50:00,75.17,75.19,75.04,75.15,57421.0,75.17,75.19,75.04,75.15,57421.0
2024-07-29 10:55:00,75.14,75.26,75.11,75.19,35899.0,75.14,75.26,75.11,75.19,35899.0
2024-07-29 11:00:00,75.18,75.2,74.98,74.98,51558.0,75.18,75.2,74.98,74.98,51558.0
2024-07-29 11:05:00,74.98,74.99,74.75,74.77,41012.0,74.98,74.99,74.75,74.77,41012.0
2024-07-29 11:10:00,74.78,75.04,74.78,75.04,63158.0,74.78,75.04,74.78,75.04,63158.0
2024-07-29 11:15:00,75.04,75.07,74.99,75.0,34358.0,75.04,75.07,74.99,75.0,34358.0
2024-07-29 11:20:00,74.99,75.05,74.99,75.04,31598.0,74.99,75.05,74.99,75.04,31598.0
2024-07-29 11:25:00,75.04,75.06,74.99,75.0,52016.0,75.04,75.06,74.99,75.0,52016.0
2024-07-29 11:30:00,75.02,75.03,74.97,75.01,23623.0,75.02,75.03,74.97,75.01,23623.0
2024-07-29 11:35:00,75.03,75.06,74.91,75.03,90221.0,75.03,75.06,74.91,75.03,90221.0
2024-07-29 11:40:00,75.01,75.07,74.94,75.03,23140.0,75.01,75.07,74.94,75.03,23140.0
2024-07-29 11:45:00,75.04,75.35,75.03,75.31,37233.0,75.04,75.35,75.03,75.31,37233.0
2024-07-29 11:50:00,75.31,75.31,75.22,75.26,47335.0,75.31,75.31,75.22,75.26,47335.0
2024-07-29 11:55:00,75.26,75.28,75.21,75.22,55813.0,75.26,75.28,75.21,75.22,55813.0
2024-07-29 12:00:00,75.23,75.33,75.22,75.32,55817.0,75.23,75.33,75.22,75.32,55817.0
2024-07-29 12:05:00,75.31,75.39,75.31,75.35,30187.0,75.31,75.39,75.31,75.35,30187.0
2024-07-29 12:10:00,75.35,75.44,75.33,75.44,16820.0,75.35,75.44,75.33,75.44,16820.0
2024-07-29 12:15:00,75.44,75.45,75.39,75.4,24570.0,75.44,75.45,75.39,75.4,24570.0
2024-07-29 12:20:00,75.39,75.4,75.35,75.38,17210.0,75.39,75.4,75.35,75.38,17210.0
2024-07-29 12:25:00,75.38,75.38,75.33,75.38,23035.0,75.38,75.38,75.33,75.38,23035.0
2024-07-29 12:30:00,75.38,75.46,75.35,75.45,50163.0,75.38,75.46,75.35,75.45,50163.0
2024-07-29 12:35:00,75.45,75.52,75.44,75.51,23695.0,75.45,75.52,75.44,75.51,23695.0
2024-07-29 12:40:00,75.52,75.53,75.41,75.45,18716.0,75.52,75.53,75.41,75.45,18716.0
2024-07-29 12:45:00,75.45,75.52,75.44,75.47,11239.0,75.45,75.52,75.44,75.47,11239.0
2024-07-29 12:50:00,75.47,75.48,75.4,75.48,16967.0,75.47,75.48,75.4,75.48,16967.0
2024-07-29 12:55:00,75.48,75.49,75.41,75.42,30998.0,75.48,75.49,75.41,75.42,30998.0
2024-07-29 13:00:00,75.41,75.41,75.33,75.36,31523.0,75.41,75.41,75.33,75.36,31523.0
2024-07-29 13:05:00,75.35,75.4,75.32,75.36,19591.0,75.35,75.4,75.32,75.36,19591.0
2024-07-29 13:10:00,75.36,75.45,75.31,75.44,43987.0,75.36,75.45,75.31,75.44,43987.0
2024-07-29 13:15:00,75.44,75.46,75.41,75.44,46820.0,75.44,75.46,75.41,75.44,46820.0
2024-07-29 13:20:00,75.45,75.45,75.39,75.41,23149.0,75.45,75.45,75.39,75.41,23149.0
2024-07-29 13:25:00,75.4,75.4,75.34,75.36,27985.0,75.4,75.4,75.34,75.36,27985.0
2024-07-29 13:30:00,75.36,75.36,75.22,75.25,34559.0,75.36,75.36,75.22,75.25,34559.0
2024-07-29 13:35:00,75.25,75.32,75.25,75.3,36282.0,75.25,75.32,75.25,75.3,36282.0
2024-07-29 13:40:00,75.31,75.33,75.23,75.31,61577.0,75.31,75.33,75.23,75.31,61577.0
2024-07-29 13:45:00,75.32,75.39,75.3,75.39,41100.0,75.32,75.39,75.3,75.39,41100.0
2024-07-29 13:50:00,75.39,75.5,75.38,75.45,120853.0,75.39,75.5,75.38,75.45,120853.0
2024-07-29 13:55:00,75.46,75.54,75.41,75.51,36101.0,75.46,75.54,75.41,75.51,36101.0
2024-07-29 14:00:00,75.49,75.51,75.37,75.39,50825.0,75.49,75.51,75.37,75.39,50825.0
2024-07-29 14:05:00,75.39,75.43,75.37,75.4,40964.0,75.39,75.43,75.37,75.4,40964.0
2024-07-29 14:10:00,75.4,75.41,75.32,75.37,23501.0,75.4,75.41,75.32,75.37,23501.0
2024-07-29 14:15:00,75.36,75.36,75.25,75.36,41376.0,75.36,75.36,75.25,75.36,41376.0
2024-07-29 14:20:00,75.37,75.37,75.32,75.34,69521.0,75.37,75.37,75.32,75.34,69521.0
2024-07-29 14:25:00,75.34,75.38,75.33,75.34,40945.0,75.34,75.38,75.33,75.34,40945.0
2024-07-29 14:30:00,75.34,75.34,75.19,75.2,36656.0,75.34,75.34,75.19,75.2,36656.0
2024-07-29 14:35:00,75.2,75.24,75.18,75.2,51056.0,75.2,75.24,75.18,75.2,51056.0
2024-07-29 14:40:00,75.19,75.26,75.16,75.22,33334.0,75.19,75.26,75.16,75.22,33334.0
2024-07-29 14:45:00,75.23,75.26,75.16,75.17,29878.0,75.23,75.26,75.16,75.17,29878.0
2024-07-29 14:50:00,75.17,75.17,75.08,75.12,53656.0,75.17,75.17,75.08,75.12,53656.0
2024-07-29 14:55:00,75.12,75.19,75.09,75.16,47496.0,75.12,75.19,75.09,75.16,47496.0
2024-07-29 15:00:00,75.16,75.25,75.15,75.24,33189.0,75.16,75.25,75.15,75.24,33189.0
2024-07-29 15:05:00,75.24,75.29,75.23,75.28,33699.0,75.24,75.29,75.23,75.28,33699.0
2024-07-29 15:10:00,75.28,75.35,75.28,75.34,28166.0,75.28,75.35,75.28,75.34,28166.0
2024-07-29 15:15:00,75.33,75.38,75.28,75.38,84851.0,75.33,75.38,75.28,75.38,84851.0
2024-07-29 15:20:00,75.39,75.45,75.35,75.41,38324.0,75.39,75.45,75.35,75.41,38324.0
2024-07-29 15:25:00,75.41,75.48,75.39,75.45,40166.0,75.41,75.48,75.39,75.45,40166.0
2024-07-29 15:30:00,75.45,75.52,75.4,75.51,46725.0,75.45,75.52,75.4,75.51,46725.0
2024-07-29 15:35:00,75.51,75.65,75.49,75.61,136408.0,75.51,75.65,75.49,75.61,136408.0
2024-07-29 15:40:00,75.61,75.62,75.54,75.56,84860.0,75.61,75.62,75.54,75.56,84860.0
2024-07-29 15:45:00,75.57,75.67,75.51,75.67,65156.0,75.57,75.67,75.51,75.67,65156.0
2024-07-29 15:50:00,75.67,75.71,75.44,75.48,167314.0,75.67,75.71,75.44,75.48,167314.0
2024-07-29 15:55:00,75.48,75.61,75.48,75.59,551234.0,75.48,75.61,75.48,75.59,551234.0
2024-07-30 09:30:00,75.3,75.49,75.17,75.36,156395.0,75.3,75.49,75.17,75.36,156395.0
2024-07-30 09:35:00,75.33,75.42,75.19,75.19,22529.0,75.33,75.42,75.19,75.19,22529.0
2024-07-30 09:40:00,75.2,75.33,75.18,75.22,95293.0,75.2,75.33,75.18,75.22,95293.0
2024-07-30 09:45:00,75.21,75.21,74.74,74.76,63152.0,75.21,75.21,74.74,74.76,63152.0
2024-07-30 09:50:00,74.77,74.8,74.54,74.55,136088.0,74.77,74.8,74.54,74.55,136088.0
2024-07-30 09:55:00,74.57,74.57,74.24,74.5,105429.0,74.57,74.57,74.24,74.5,105429.0
2024-07-30 10:00:00,74.5,74.6,74.31,74.5,113644.0,74.5,74.6,74.31,74.5,113644.0
2024-07-30 10:05:00,74.5,74.86,74.5,74.73,86727.0,74.5,74.86,74.5,74.73,86727.0
2024-07-30 10:10:00,74.73,74.74,74.6,74.6,59000.0,74.73,74.74,74.6,74.6,59000.0
2024-07-30 10:15:00,74.6,74.65,74.45,74.46,153453.0,74.6,74.65,74.45,74.46,153453.0
2024-07-30 10:20:00,74.47,74.49,74.41,74.45,140434.0,74.47,74.49,74.41,74.45,140434.0
2024-07-30 10:25:00,74.45,74.54,74.4,74.47,104749.0,74.45,74.54,74.4,74.47,104749.0
2024-07-30 10:30:00,74.47,74.58,74.33,74.34,155072.0,74.47,74.58,74.33,74.34,155072.0
2024-07-30 10:35:00,74.35,74.41,74.12,74.2,140279.0,74.35,74.41,74.12,74.2,140279.0
2024-07-30 10:40:00,74.2,74.27,74.03,74.17,182103.0,74.2,74.27,74.03,74.17,182103.0
2024-07-30 10:45:00,74.18,74.28,74.13,74.17,80867.0,74.18,74.28,74.13,74.17,80867.0
2024-07-30 10:50:00,74.19,74.38,74.13,74.13,64175.0,74.19,74.38,74.13,74.13,64175.0
2024-07-30 10:55:00,74.12,74.23,74.01,74.05,81665.0,74.12,74.23,74.01,74.05,81665.0
2024-07-30 11:00:00,74.06,74.09,73.83,73.88,59329.0,74.06,74.09,73.83,73.88,59329.0
2024-07-30 11:05:00,73.89,73.89,73.76,73.76,149621.0,73.89,73.89,73.76,73.76,149621.0
2024-07-30 11:10:00,73.76,73.94,73.74,73.76,61672.0,73.76,73.94,73.74,73.76,61672.0
2024-07-30 11:15:00,73.77,73.82,73.68,73.72,111026.0,73.77,73.82,73.68,73.72,111026.0
2024-07-30 11:20:00,73.72,73.81,73.61,73.68,191495.0,73.72,73.81,73.61,73.68,191495.0
2024-07-30 11:25:00,73.7,73.71,73.56,73.56,81841.0,73.7,73.71,73.56,73.56,81841.0
2024-07-30 11:30:00,73.57,73.67,73.43,73.56,206578.0,73.57,73.67,73.43,73.56,206578.0
2024-07-30 11:35:00,73.58,73.73,73.54,73.62,153003.0,73.58,73.73,73.54,73.62,153003.0
2024-07-30 11:40:00,73.62,73.62,73.44,73.58,72171.0,73.62,73.62,73.44,73.58,72171.0
2024-07-30 11:45:00,73.57,73.61,73.5,73.59,89152.0,73.57,73.61,73.5,73.59,89152.0
2024-07-30 11:50:00,73.59,73.63,73.51,73.51,65707.0,73.59,73.63,73.51,73.51,65707.0
2024-07-30 11:55:00,73.52,73.54,73.43,73.48,80555.0,73.52,73.54,73.43,73.48,80555.0
2024-07-30 12:00:00,73.49,73.56,73.48,73.56,69930.0,73.49,73.56,73.48,73.56,69930.0
2024-07-30 12:05:00,73.56,73.69,73.42,73.65,133615.0,73.56,73.69,73.42,73.65,133615.0
2024-07-30 12:10:00,73.65,73.75,73.61,73.75,109179.0,73.65,73.75,73.61,73.75,109179.0
2024-07-30 12:15:00,73.74,73.83,73.71,73.83,42750.0,73.74,73.83,73.71,73.83,42750.0
2024-07-30 12:20:00,73.83,73.87,73.77,73.78,52993.0,73.83,73.87,73.77,73.78,52993.0
2024-07-30 12:25:00,73.78,73.87,73.74,73.83,46506.0,73.78,73.87,73.74,73.83,46506.0
2024-07-30 12:30:00,73.84,73.84,73.73,73.76,35454.0,73.84,73.84,73.73,73.76,35454.0
2024-07-30 12:35:00,73.76,73.92,73.76,73.9,47576.0,73.76,73.92,73.76,73.9,47576.0
2024-07-30 12:40:00,73.9,73.92,73.8,73.81,57063.0,73.9,73.92,73.8,73.81,57063.0
2024-07-30 12:45:00,73.8,73.85,73.76,73.76,81486.0,73.8,73.85,73.76,73.76,81486.0
2024-07-30 12:50:00,73.76,73.86,73.73,73.75,43557.0,73.76,73.86,73.73,73.75,43557.0
2024-07-30 12:55:00,73.75,73.83,73.75,73.77,37447.0,73.75,73.83,73.75,73.77,37447.0
2024-07-30 13:00:00,73.77,73.8,73.67,73.77,49635.0,73.77,73.8,73.67,73.77,49635.0
2024-07-30 13:05:00,73.77,73.8,73.7,73.73,23070.0,73.77,73.8,73.7,73.73,23070.0
2024-07-30 13:10:00,73.74,73.77,73.7,73.76,16992.0,73.74,73.77,73.7,73.76,16992.0
2024-07-30 13:15:00,73.76,73.77,73.69,73.73,16593.0,73.76,73.77,73.69,73.73,16593.0
2024-07-30 13:20:00,73.73,73.76,73.63,73.67,43699.0,73.73,73.76,73.63,73.67,43699.0
2024-07-30 13:25:00,73.68,73.69,73.54,73.59,34012.0,73.68,73.69,73.54,73.59,34012.0
2024-07-30 13:30:00,73.59,73.76,73.58,73.75,21135.0,73.59,73.76,73.58,73.75,21135.0
2024-07-30 13:35:00,73.75,73.86,73.74,73.83,47506.0,73.75,73.86,73.74,73.83,47506.0
2024-07-30 13:40:00,73.84,73.86,73.76,73.85,32941.0,73.84,73.86,73.76,73.85,32941.0
2024-07-30 13:45:00,73.84,73.87,73.78,73.84,29997.0,73.84,73.87,73.78,73.84,29997.0
2024-07-30 13:50:00,73.84,73.89,73.84,73.84,35700.0,73.84,73.89,73.84,73.84,35700.0
2024-07-30 13:55:00,73.85,73.88,73.83,73.84,25571.0,73.85,73.88,73.83,73.84,25571.0
2024-07-30 14:00:00,73.84,73.89,73.83,73.89,52563.0,73.84,73.89,73.83,73.89,52563.0
2024-07-30 14:05:00,73.89,73.91,73.81,73.84,37473.0,73.89,73.91,73.81,73.84,37473.0
2024-07-30 14:10:00,73.84,73.88,73.82,73.84,25724.0,73.84,73.88,73.82,73.84,25724.0
2024-07-30 14:15:00,73.85,73.89,73.84,73.84,27790.0,73.85,73.89,73.84,73.84,27790.0
2024-07-30 14:20:00,73.84,73.87,73.7,73.71,55612.0,73.84,73.87,73.7,73.71,55612.0
2024-07-30 14:25:00,73.72,73.8,73.69,73.76,36248.0,73.72,73.8,73.69,73.76,36248.0
2024-07-30 14:30:00,73.76,73.78,73.69,73.71,31552.0,73.76,73.78,73.69,73.71,31552.0
2024-07-30 14:35:00,73.72,73.75,73.68,73.72,23280.0,73.72,73.75,73.68,73.72,23280.0
2024-07-30 14:40:00,73.72,73.74,73.66,73.69,27861.0,73.72,73.74,73.66,73.69,27861.0
2024-07-30 14:45:00,73.7,73.72,73.64,73.65,26232.0,73.7,73.72,73.64,73.65,26232.0
2024-07-30 14:50:00,73.66,73.68,73.63,73.67,30647.0,73.66,73.68,73.63,73.67,30647.0
2024-07-30 14:55:00,73.67,73.67,73.59,73.63,51091.0,73.67,73.67,73.59,73.63,51091.0
2024-07-30 15:00:00,73.63,73.63,73.53,73.58,38320.0,73.63,73.63,73.53,73.58,38320.0
2024-07-30 15:05:00,73.58,73.58,73.51,73.53,42450.0,73.58,73.58,73.51,73.53,42450.0
2024-07-30 15:10:00,73.53,73.55,73.46,73.51,45575.0,73.53,73.55,73.46,73.51,45575.0
2024-07-30 15:15:00,73.51,73.64,73.49,73.61,120677.0,73.51,73.64,73.49,73.61,120677.0
2024-07-30 15:20:00,73.61,73.63,73.51,73.56,60519.0,73.61,73.63,73.51,73.56,60519.0
2024-07-30 15:25:00,73.57,73.6,73.52,73.56,45653.0,73.57,73.6,73.52,73.56,45653.0
2024-07-30 15:30:00,73.56,73.57,73.52,73.56,62186.0,73.56,73.57,73.52,73.56,62186.0
2024-07-30 15:35:00,73.56,73.63,73.55,73.59,113628.0,73.56,73.63,73.55,73.59,113628.0
2024-07-30 15:40:00,73.6,73.79,73.6,73.78,72146.0,73.6,73.79,73.6,73.78,72146.0
2024-07-30 15:45:00,73.79,74.02,73.76,74.02,170025.0,73.79,74.02,73.76,74.02,170025.0
2024-07-30 15:50:00,74.02,74.15,74.0,74.09,274591.0,74.02,74.15,74.0,74.09,274591.0
2024-07-30 15:55:00,74.09,74.11,73.96,74.03,613276.0,74.09,74.11,73.96,74.03,613276.0
2024-07-31 09:30:00,74.5,74.57,73.77,73.9,133642.0,74.5,74.57,73.77,73.9,133642.0
2024-07-31 09:35:00,73.97,74.07,73.7,73.91,84476.0,73.97,74.07,73.7,73.91,84476.0
2024-07-31 09:40:00,73.92,74.15,73.91,73.92,43380.0,73.92,74.15,73.91,73.92,43380.0
2024-07-31 09:45:00,73.93,74.09,73.9,73.97,67448.0,73.93,74.09,73.9,73.97,67448.0
2024-07-31 09:50:00,73.99,74.02,73.7,73.71,64505.0,73.99,74.02,73.7,73.71,64505.0
2024-07-31 09:55:00,73.7,73.7,73.47,73.62,90477.0,73.7,73.7,73.47,73.62,90477.0
2024-07-31 10:00:00,73.63,73.9,73.62,73.8,54989.0,73.63,73.9,73.62,73.8,54989.0
2024-07-31 10:05:00,73.8,73.97,73.78,73.94,45886.0,73.8,73.97,73.78,73.94,45886.0
2024-07-31 10:10:00,73.93,74.03,73.93,73.98,36964.0,73.93,74.03,73.93,73.98,36964.0
2024-07-31 10:15:00,73.99,74.07,73.97,74.01,20820.0,73.99,74.07,73.97,74.01,20820.0
2024-07-31 10:20:00,74.01,74.19,73.98,74.19,38487.0,74.01,74.19,73.98,74.19,38487.0
2024-07-31 10:25:00,74.19,74.31,74.19,74.21,120348.0,74.19,74.31,74.19,74.21,120348.0
2024-07-31 10:30:00,74.23,74.35,74.18,74.22,51906.0,74.23,74.35,74.18,74.22,51906.0
2024-07-31 10:35:00,74.21,74.46,74.14,74.28,408768.0,74.21,74.46,74.14,74.28,408768.0
2024-07-31 10:40:00,74.28,74.3,74.19,74.29,57650.0,74.28,74.3,74.19,74.29,57650.0
2024-07-31 10:45:00,74.3,74.34,74.12,74.12,46873.0,74.3,74.34,74.12,74.12,46873.0
2024-07-31 10:50:00,74.12,74.13,73.91,73.92,44758.0,74.12,74.13,73.91,73.92,44758.0
2024-07-31 10:55:00,73.92,74.05,73.92,74.01,42797.0,73.92,74.05,73.92,74.01,42797.0
2024-07-31 11:00:00,74.01,74.16,73.99,73.99,43090.0,74.01,74.16,73.99,73.99,43090.0
2024-07-31 11:05:00,74.01,74.03,73.92,73.92,39642.0,74.01,74.03,73.92,73.92,39642.0
2024-07-31 11:10:00,73.92,73.97,73.83,73.93,32948.0,73.92,73.97,73.83,73.93,32948.0
2024-07-31 11:15:00,73.93,73.97,73.87,73.89,51631.0,73.93,73.97,73.87,73.89,51631.0
2024-07-31 11:20:00,73.89,73.94,73.75,73.78,81020.0,73.89,73.94,73.75,73.78,81020.0
2024-07-31 11:25:00,73.78,73.82,73.68,73.69,46398.0,73.78,73.82,73.68,73.69,46398.0
2024-07-31 11:30:00,73.7,73.75,73.66,73.68,77390.0,73.7,73.75,73.66,73.68,77390.0
2024-07-31 11:35:00,73.68,73.73,73.65,73.72,42142.0,73.68,73.73,73.65,73.72,42142.0
2024-07-31 11:40:00,73.73,73.74,73.66,73.67,50143.0,73.73,73.74,73.66,73.67,50143.0
2024-07-31 11:45:00,73.67,73.75,73.61,73.7,104657.0,73.67,73.75,73.61,73.7,104657.0
2024-07-31 11:50:00,73.7,73.73,73.57,73.66,56418.0,73.7,73.73,73.57,73.66,56418.0
2024-07-31 11:55:00,73.66,73.74,73.61,73.66,40356.0,73.66,73.74,73.61,73.66,40356.0
2024-07-31 12:00:00,73.65,73.72,73.63,73.69,20996.0,73.65,73.72,73.63,73.69,20996.0
2024-07-31 12:05:00,73.68,73.98,73.67,73.92,53740.0,73.68,73.98,73.67,73.92,53740.0
2024-07-31 12:10:00,73.93,74.03,73.9,73.91,30790.0,73.93,74.03,73.9,73.91,30790.0
2024-07-31 12:15:00,73.92,73.98,73.91,73.95,20616.0,73.92,73.98,73.91,73.95,20616.0
2024-07-31 12:20:00,73.94,74.04,73.94,73.99,14716.0,73.94,74.04,73.94,73.99,14716.0
2024-07-31 12:25:00,73.98,74.06,73.91,74.06,22543.0,73.98,74.06,73.91,74.06,22543.0
2024-07-31 12:30:00,74.06,74.14,74.06,74.11,11355.0,74.06,74.14,74.06,74.11,11355.0
2024-07-31 12:35:00,74.1,74.21,74.09,74.16,19815.0,74.1,74.21,74.09,74.16,19815.0
2024-07-31 12:40:00,74.16,74.24,74.15,74.23,17214.0,74.16,74.24,74.15,74.23,17214.0
2024-07-31 12:45:00,74.24,74.26,74.18,74.22,25588.0,74.24,74.26,74.18,74.22,25588.0
2024-07-31 12:50:00,74.21,74.24,74.05,74.09,30725.0,74.21,74.24,74.05,74.09,30725.0
2024-07-31 12:55:00,74.09,74.17,74.08,74.09,26378.0,74.09,74.17,74.08,74.09,26378.0
2024-07-31 13:00:00,74.08,74.17,74.02,74.06,19787.0,74.08,74.17,74.02,74.06,19787.0
2024-07-31 13:05:00,74.07,74.14,74.05,74.1,42057.0,74.07,74.14,74.05,74.1,42057.0
2024-07-31 13:10:00,74.1,74.17,74.1,74.12,40110.0,74.1,74.17,74.1,74.12,40110.0
2024-07-31 13:15:00,74.13,74.15,74.09,74.15,29575.0,74.13,74.15,74.09,74.15,29575.0
2024-07-31 13:20:00,74.15,74.23,74.12,74.12,95048.0,74.15,74.23,74.12,74.12,95048.0
2024-07-31 13:25:00,74.12,74.15,74.07,74.11,20101.0,74.12,74.15,74.07,74.11,20101.0
2024-07-31 13:30:00,74.1,74.12,73.98,74.04,24892.0,74.1,74.12,73.98,74.04,24892.0
2024-07-31 13:35:00,74.05,74.15,74.04,74.14,27915.0,74.05,74.15,74.04,74.14,27915.0
2024-07-31 13:40:00,74.14,74.15,74.07,74.1,33959.0,74.14,74.15,74.07,74.1,33959.0
2024-07-31 13:45:00,74.09,74.1,74.03,74.05,18460.0,74.09,74.1,74.03,74.05,18460.0
2024-07-31 13:50:00,74.06,74.16,74.05,74.13,79092.0,74.06,74.16,74.05,74.13,79092.0
2024-07-31 13:55:00,74.13,74.2,74.11,74.18,38910.0,74.13,74.2,74.11,74.18,38910.0
2024-07-31 14:00:00,74.19,74.19,74.07,74.17,26189.0,74.19,74.19,74.07,74.17,26189.0
2024-07-31 14:05:00,74.18,74.24,74.08,74.1,28058.0,74.18,74.24,74.08,74.1,28058.0
2024-07-31 14:10:00,74.11,74.14,74.06,74.14,22910.0,74.11,74.14,74.06,74.14,22910.0
2024-07-31 14:15:00,74.14,74.15,74.09,74.11,32464.0,74.14,74.15,74.09,74.11,32464.0
2024-07-31 14:20:00,74.11,74.13,73.99,73.99,30665.0,74.11,74.13,73.99,73.99,30665.0
2024-07-31 14:25:00,73.98,73.98,73.87,73.94,47595.0,73.98,73.98,73.87,73.94,47595.0
2024-07-31 14:30:00,73.95,74.11,73.95,74.03,34843.0,73.95,74.11,73.95,74.03,34843.0
2024-07-31 14:35:00,74.05,74.08,73.95,74.04,43583.0,74.05,74.08,73.95,74.04,43583.0
2024-07-31 14:40:00,74.03,74.21,74.03,74.18,43646.0,74.03,74.21,74.03,74.18,43646.0
2024-07-31 14:45:00,74.18,74.24,74.14,74.23,31692.0,74.18,74.24,74.14,74.23,31692.0
2024-07-31 14:50:00,74.24,74.27,74.1,74.16,45882.0,74.24,74.27,74.1,74.16,45882.0
2024-07-31 14:55:00,74.17,74.24,74.14,74.23,44221.0,74.17,74.24,74.14,74.23,44221.0
2024-07-31 15:00:00,74.23,74.29,74.15,74.17,44538.0,74.23,74.29,74.15,74.17,44538.0
2024-07-31 15:05:00,74.16,74.21,74.1,74.1,39485.0,74.16,74.21,74.1,74.1,39485.0
2024-07-31 15:10:00,74.11,74.16,74.07,74.13,40101.0,74.11,74.16,74.07,74.13,40101.0
2024-07-31 15:15:00,74.13,74.19,73.94,73.97,66812.0,74.13,74.19,73.94,73.97,66812.0
2024-07-31 15:20:00,73.98,74.1,73.95,74.02,43406.0,73.98,74.1,73.95,74.02,43406.0
2024-07-31 15:25:00,74.02,74.03,73.86,73.91,66696.0,74.02,74.03,73.86,73.91,66696.0
2024-07-31 15:30:00,73.92,73.99,73.88,73.92,90743.0,73.92,73.99,73.88,73.92,90743.0
2024-07-31 15:35:00,73.91,74.02,73.9,73.91,169213.0,73.91,74.02,73.9,73.91,169213.0
2024-07-31 15:40:00,73.9,73.99,73.86,73.98,117056.0,73.9,73.99,73.86,73.98,117056.0
2024-07-31 15:45:00,73.97,73.99,73.75,73.81,180569.0,73.97,73.99,73.75,73.81,180569.0
2024-07-31 15:50:00,73.81,73.98,73.67,73.7,324125.0,73.81,73.98,73.67,73.7,324125.0
2024-07-31 15:55:00,73.69,73.91,73.69,73.85,680973.0,73.69,73.91,73.69,73.85,680973.0
2024-08-01 09:30:00,74.12,74.6,74.11,74.26,148767.0,74.12,74.6,74.11,74.26,148767.0
2024-08-01 09:35:00,74.26,74.69,74.15,74.67,29277.0,74.26,74.69,74.15,74.67,29277.0
2024-08-01 09:40:00,74.69,74.76,74.57,74.6,47429.0,74.69,74.76,74.57,74.6,47429.0
2024-08-01 09:45:00,74.62,74.73,74.57,74.73,47645.0,74.62,74.73,74.57,74.73,47645.0
2024-08-01 09:50:00,74.73,74.99,74.68,74.99,37454.0,74.73,74.99,74.68,74.99,37454.0
2024-08-01 09:55:00,74.99,74.99,74.64,74.72,26697.0,74.99,74.99,74.64,74.72,26697.0
2024-08-01 10:00:00,74.7,74.72,74.52,74.54,22235.0,74.7,74.72,74.52,74.54,22235.0
2024-08-01 10:05:00,74.51,74.54,74.31,74.33,40480.0,74.51,74.54,74.31,74.33,40480.0
2024-08-01 10:10:00,74.33,74.38,74.07,74.1,25436.0,74.33,74.38,74.07,74.1,25436.0
2024-08-01 10:15:00,74.11,74.23,74.07,74.23,21785.0,74.11,74.23,74.07,74.23,21785.0
2024-08-01 10:20:00,74.24,74.32,74.16,74.22,15097.0,74.24,74.32,74.16,74.22,15097.0
2024-08-01 10:25:00,74.21,74.3,74.16,74.18,39397.0,74.21,74.3,74.16,74.18,39397.0
2024-08-01 10:30:00,74.17,74.23,74.12,74.14,37548.0,74.17,74.23,74.12,74.14,37548.0
2024-08-01 10:35:00,74.15,74.15,73.96,74.02,58369.0,74.15,74.15,73.96,74.02,58369.0
2024-08-01 10:40:00,74.02,74.04,73.91,73.97,35161.0,74.02,74.04,73.91,73.97,35161.0
2024-08-01 10:45:00,73.98,74.06,73.87,73.88,27815.0,73.98,74.06,73.87,73.88,27815.0
2024-08-01 10:50:00,73.88,73.97,73.86,73.93,18372.0,73.88,73.97,73.86,73.93,18372.0
2024-08-01 10:55:00,73.93,74.01,73.88,73.98,22115.0,73.93,74.01,73.88,73.98,22115.0
2024-08-01 11:00:00,73.99,74.02,73.92,73.98,14744.0,73.99,74.02,73.92,73.98,14744.0
2024-08-01 11:05:00,73.97,74.11,73.94,74.11,23952.0,73.97,74.11,73.94,74.11,23952.0
2024-08-01 11:10:00,74.13,74.2,74.1,74.18,19265.0,74.13,74.2,74.1,74.18,19265.0
2024-08-01 11:15:00,74.17,74.32,74.17,74.31,27093.0,74.17,74.32,74.17,74.31,27093.0
2024-08-01 11:20:00,74.32,74.37,74.27,74.36,42905.0,74.32,74.37,74.27,74.36,42905.0
2024-08-01 11:25:00,74.36,74.41,74.33,74.4,40054.0,74.36,74.41,74.33,74.4,40054.0
2024-08-01 11:30:00,74.39,74.54,74.33,74.5,57953.0,74.39,74.54,74.33,74.5,57953.0
2024-08-01 11:35:00,74.51,74.55,74.43,74.52,35126.0,74.51,74.55,74.43,74.52,35126.0
2024-08-01 11:40:00,74.52,74.52,74.4,74.43,38070.0,74.52,74.52,74.4,74.43,38070.0
2024-08-01 11:45:00,74.42,74.44,74.38,74.38,30503.0,74.42,74.44,74.38,74.38,30503.0
2024-08-01 11:50:00,74.39,74.51,74.36,74.36,34336.0,74.39,74.51,74.36,74.36,34336.0
2024-08-01 11:55:00,74.36,74.45,74.27,74.31,38431.0,74.36,74.45,74.27,74.31,38431.0
2024-08-01 12:00:00,74.31,74.36,74.27,74.28,19569.0,74.31,74.36,74.27,74.28,19569.0
2024-08-01 12:05:00,74.28,74.5,74.28,74.45,38719.0,74.28,74.5,74.28,74.45,38719.0
2024-08-01 12:10:00,74.45,74.48,74.43,74.45,11224.0,74.45,74.48,74.43,74.45,11224.0
2024-08-01 12:15:00,74.45,74.6,74.44,74.45,22603.0,74.45,74.6,74.44,74.45,22603.0
2024-08-01 12:20:00,74.44,74.44,74.31,74.33,19091.0,74.44,74.44,74.31,74.33,19091.0
2024-08-01 12:25:00,74.33,74.48,74.31,74.47,18096.0,74.33,74.48,74.31,74.47,18096.0
2024-08-01 12:30:00,74.46,74.48,74.35,74.36,13757.0,74.46,74.48,74.35,74.36,13757.0
2024-08-01 12:35:00,74.36,74.41,74.34,74.34,12671.0,74.36,74.41,74.34,74.34,12671.0
2024-08-01 12:40:00,74.34,74.34,74.22,74.23,14740.0,74.34,74.34,74.22,74.23,14740.0
2024-08-01 12:45:00,74.23,74.34,74.22,74.33,27166.0,74.23,74.34,74.22,74.33,27166.0
2024-08-01 12:50:00,74.33,74.36,74.24,74.34,17193.0,74.33,74.36,74.24,74.34,17193.0
2024-08-01 12:55:00,74.34,74.46,74.33,74.41,16099.0,74.34,74.46,74.33,74.41,16099.0
2024-08-01 13:00:00,74.4,74.49,74.37,74.48,27741.0,74.4,74.49,74.37,74.48,27741.0
2024-08-01 13:05:00,74.48,74.53,74.46,74.48,17608.0,74.48,74.53,74.46,74.48,17608.0
2024-08-01 13:10:00,74.47,74.51,74.42,74.46,23874.0,74.47,74.51,74.42,74.46,23874.0
2024-08-01 13:15:00,74.45,74.5,74.42,74.45,20476.0,74.45,74.5,74.42,74.45,20476.0
2024-08-01 13:20:00,74.44,74.54,74.42,74.53,19411.0,74.44,74.54,74.42,74.53,19411.0
2024-08-01 13:25:00,74.53,74.54,74.46,74.53,38763.0,74.53,74.54,74.46,74.53,38763.0
2024-08-01 13:30:00,74.53,74.62,74.49,74.61,31079.0,74.53,74.62,74.49,74.61,31079.0
2024-08-01 13:35:00,74.61,74.64,74.56,74.56,57200.0,74.61,74.64,74.56,74.56,57200.0
2024-08-01 13:40:00,74.56,74.69,74.56,74.67,21556.0,74.56,74.69,74.56,74.67,21556.0
2024-08-01 13:45:00,74.7,74.71,74.63,74.69,36131.0,74.7,74.71,74.63,74.69,36131.0
2024-08-01 13:50:00,74.68,74.72,74.6,74.72,14084.0,74.68,74.72,74.6,74.72,14084.0
2024-08-01 13:55:00,74.7,74.88,74.7,74.88,20072.0,74.7,74.88,74.7,74.88,20072.0
2024-08-01 14:00:00,74.88,74.91,74.77,74.82,52377.0,74.88,74.91,74.77,74.82,52377.0
2024-08-01 14:05:00,74.81,74.86,74.76,74.8,16481.0,74.81,74.86,74.76,74.8,16481.0
2024-08-01 14:10:00,74.8,74.81,74.71,74.81,19007.0,74.8,74.81,74.71,74.81,19007.0
2024-08-01 14:15:00,74.81,74.86,74.76,74.79,19940.0,74.81,74.86,74.76,74.79,19940.0
2024-08-01 14:20:00,74.79,74.9,74.79,74.88,19046.0,74.79,74.9,74.79,74.88,19046.0
2024-08-01 14:25:00,74.88,74.88,74.73,74.76,26362.0,74.88,74.88,74.73,74.76,26362.0
2024-08-01 14:30:00,74.76,74.76,74.7,74.73,14164.0,74.76,74.76,74.7,74.73,14164.0
2024-08-01 14:35:00,74.73,74.78,74.71,74.77,13506.0,74.73,74.78,74.71,74.77,13506.0
2024-08-01 14:40:00,74.77,74.83,74.73,74.78,23288.0,74.77,74.83,74.73,74.78,23288.0
2024-08-01 14:45:00,74.78,74.89,74.78,74.8,27541.0,74.78,74.89,74.78,74.8,27541.0
2024-08-01 14:50:00,74.8,74.92,74.8,74.9,17810.0,74.8,74.92,74.8,74.9,17810.0
2024-08-01 14:55:00,74.9,74.9,74.8,74.81,39080.0,74.9,74.9,74.8,74.81,39080.0
2024-08-01 15:00:00,74.83,74.89,74.8,74.81,72750.0,74.83,74.89,74.8,74.81,72750.0
2024-08-01 15:05:00,74.81,74.84,74.74,74.8,76911.0,74.81,74.84,74.74,74.8,76911.0
2024-08-01 15:10:00,74.8,74.9,74.77,74.89,45327.0,74.8,74.9,74.77,74.89,45327.0
2024-08-01 15:15:00,74.88,74.91,74.84,74.87,60796.0,74.88,74.91,74.84,74.87,60796.0
2024-08-01 15:20:00,74.87,74.95,74.86,74.94,121785.0,74.87,74.95,74.86,74.94,121785.0
2024-08-01 15:25:00,74.96,75.05,74.94,74.99,40309.0,74.96,75.05,74.94,74.99,40309.0
2024-08-01 15:30:00,74.99,75.04,74.9,74.91,61023.0,74.99,75.04,74.9,74.91,61023.0
2024-08-01 15:35:00,74.92,75.08,74.89,75.06,82264.0,74.92,75.08,74.89,75.06,82264.0
2024-08-01 15:40:00,75.06,75.06,74.91,74.93,77512.0,75.06,75.06,74.91,74.93,77512.0
2024-08-01 15:45:00,74.92,74.99,74.85,74.85,147961.0,74.92,74.99,74.85,74.85,147961.0
2024-08-01 15:50:00,74.86,74.97,74.79,74.83,235718.0,74.86,74.97,74.79,74.83,235718.0
2024-08-01 15:55:00,74.83,75.18,74.83,75.16,578050.0,74.83,75.18,74.83,75.16,578050.0
2024-08-02 09:30:00,75.12,75.36,74.71,74.81,138062.0,75.12,75.36,74.71,74.81,138062.0
2024-08-02 09:35:00,74.77,74.9,74.61,74.69,42298.0,74.77,74.9,74.61,74.69,42298.0
2024-08-02 09:40:00,74.74,75.17,74.74,75.11,55169.0,74.74,75.17,74.74,75.11,55169.0
2024-08-02 09:45:00,75.09,75.12,74.94,75.12,41393.0,75.09,75.12,74.94,75.12,41393.0
2024-08-02 09:50:00,75.13,75.14,74.7,74.7,49600.0,75.13,75.14,74.7,74.7,49600.0
2024-08-02 09:55:00,74.68,74.77,74.64,74.73,34366.0,74.68,74.77,74.64,74.73,34366.0
2024-08-02 10:00:00,74.75,74.83,74.55,74.59,73536.0,74.75,74.83,74.55,74.59,73536.0
2024-08-02 10:05:00,74.58,74.59,74.22,74.37,39391.0,74.58,74.59,74.22,74.37,39391.0
2024-08-02 10:10:00,74.41,74.47,74.19,74.2,64378.0,74.41,74.47,74.19,74.2,64378.0
2024-08-02 10:15:00,74.21,74.3,74.08,74.08,33395.0,74.21,74.3,74.08,74.08,33395.0
2024-08-02 10:20:00,74.07,74.11,73.89,74.0,83404.0,74.07,74.11,73.89,74.0,83404.0
2024-08-02 10:25:00,73.99,74.06,73.96,73.98,25662.0,73.99,74.06,73.96,73.98,25662.0
2024-08-02 10:30:00,73.97,74.03,73.92,74.0,47079.0,73.97,74.03,73.92,74.0,47079.0
2024-08-02 10:35:00,73.99,73.99,73.77,73.77,45245.0,73.99,73.99,73.77,73.77,45245.0
2024-08-02 10:40:00,73.78,73.83,73.63,73.64,31590.0,73.78,73.83,73.63,73.64,31590.0
2024-08-02 10:45:00,73.63,73.7,73.55,73.69,64921.0,73.63,73.7,73.55,73.69,64921.0
2024-08-02 10:50:00,73.69,73.7,73.63,73.66,23570.0,73.69,73.7,73.63,73.66,23570.0
2024-08-02 10:55:00,73.67,73.7,73.53,73.65,26912.0,73.67,73.7,73.53,73.65,26912.0
2024-08-02 11:00:00,73.65,73.69,73.54,73.54,22808.0,73.65,73.69,73.54,73.54,22808.0
2024-08-02 11:05:00,73.54,73.58,73.53,73.56,25484.0,73.54,73.58,73.53,73.56,25484.0
2024-08-02 11:10:00,73.55,73.67,73.53,73.59,40287.0,73.55,73.67,73.53,73.59,40287.0
2024-08-02 11:15:00,73.59,73.61,73.51,73.51,29292.0,73.59,73.61,73.51,73.51,29292.0
2024-08-02 11:20:00,73.51,73.51,73.37,73.39,27979.0,73.51,73.51,73.37,73.39,27979.0
2024-08-02 11:25:00,73.4,73.47,73.34,73.43,25094.0,73.4,73.47,73.34,73.43,25094.0
2024-08-02 11:30:00,73.44,73.48,73.4,73.4,25138.0,73.44,73.48,73.4,73.4,25138.0
2024-08-02 11:35:00,73.41,73.5,73.39,73.47,25995.0,73.41,73.5,73.39,73.47,25995.0
2024-08-02 11:40:00,73.47,73.58,73.45,73.58,20375.0,73.47,73.58,73.45,73.58,20375.0
2024-08-02 11:45:00,73.57,73.73,73.56,73.73,33365.0,73.57,73.73,73.56,73.73,33365.0
2024-08-02 11:50:00,73.73,73.76,73.67,73.73,58248.0,73.73,73.76,73.67,73.73,58248.0
2024-08-02 11:55:00,73.73,73.97,73.72,73.92,46295.0,73.73,73.97,73.72,73.92,46295.0
2024-08-02 12:00:00,73.93,74.18,73.92,74.18,86689.0,73.93,74.18,73.92,74.18,86689.0
2024-08-02 12:05:00,74.18,74.25,74.11,74.11,26072.0,74.18,74.25,74.11,74.11,26072.0
2024-08-02 12:10:00,74.12,74.12,73.96,74.06,15779.0,74.12,74.12,73.96,74.06,15779.0
2024-08-02 12:15:00,74.06,74.17,74.06,74.17,25710.0,74.06,74.17,74.06,74.17,25710.0
2024-08-02 12:20:00,74.17,74.22,74.16,74.16,22597.0,74.17,74.22,74.16,74.16,22597.0
2024-08-02 12:25:00,74.16,74.19,74.11,74.19,21257.0,74.16,74.19,74.11,74.19,21257.0
2024-08-02 12:30:00,74.19,74.26,74.19,74.23,17703.0,74.19,74.26,74.19,74.23,17703.0
2024-08-02 12:35:00,74.24,74.25,74.17,74.25,19200.0,74.24,74.25,74.17,74.25,19200.0
2024-08-02 12:40:00,74.24,74.26,74.18,74.26,19217.0,74.24,74.26,74.18,74.26,19217.0
2024-08-02 12:45:00,74.27,74.27,74.2,74.22,26180.0,74.27,74.27,74.2,74.22,26180.0
2024-08-02 12:50:00,74.22,74.29,74.16,74.28,21086.0,74.22,74.29,74.16,74.28,21086.0
2024-08-02 12:55:00,74.29,74.29,74.17,74.19,23305.0,74.29,74.29,74.17,74.19,23305.0
2024-08-02 13:00:00,74.19,74.22,74.04,74.06,24991.0,74.19,74.22,74.04,74.06,24991.0
2024-08-02 13:05:00,74.06,74.13,74.03,74.09,35692.0,74.06,74.13,74.03,74.09,35692.0
2024-08-02 13:10:00,74.09,74.29,74.08,74.27,20049.0,74.09,74.29,74.08,74.27,20049.0
2024-08-02 13:15:00,74.27,74.43,74.27,74.37,18887.0,74.27,74.43,74.27,74.37,18887.0
2024-08-02 13:20:00,74.37,74.39,74.3,74.3,18246.0,74.37,74.39,74.3,74.3,18246.0
2024-08-02 13:25:00,74.31,74.38,74.31,74.36,234933.0,74.31,74.38,74.31,74.36,234933.0
2024-08-02 13:30:00,74.37,74.39,74.28,74.37,26122.0,74.37,74.39,74.28,74.37,26122.0
2024-08-02 13:35:00,74.35,74.54,74.35,74.53,46678.0,74.35,74.54,74.35,74.53,46678.0
2024-08-02 13:40:00,74.53,74.56,74.47,74.54,34344.0,74.53,74.56,74.47,74.54,34344.0
2024-08-02 13:45:00,74.55,74.59,74.5,74.53,37531.0,74.55,74.59,74.5,74.53,37531.0
2024-08-02 13:50:00,74.55,74.57,74.44,74.44,24968.0,74.55,74.57,74.44,74.44,24968.0
2024-08-02 13:55:00,74.45,74.5,74.41,74.42,20484.0,74.45,74.5,74.41,74.42,20484.0
2024-08-02 14:00:00,74.42,74.42,74.28,74.29,10918.0,74.42,74.42,74.28,74.29,10918.0
2024-08-02 14:05:00,74.28,74.4,74.28,74.35,18794.0,74.28,74.4,74.28,74.35,18794.0
2024-08-02 14:10:00,74.35,74.4,74.29,74.29,29502.0,74.35,74.4,74.29,74.29,29502.0
2024-08-02 14:15:00,74.29,74.34,74.25,74.33,19693.0,74.29,74.34,74.25,74.33,19693.0
2024-08-02 14:20:00,74.33,74.39,74.33,74.39,16373.0,74.33,74.39,74.33,74.39,16373.0
2024-08-02 14:25:00,74.41,74.52,74.4,74.52,35002.0,74.41,74.52,74.4,74.52,35002.0
2024-08-02 14:30:00,74.51,74.53,74.36,74.36,37667.0,74.51,74.53,74.36,74.36,37667.0
2024-08-02 14:35:00,74.35,74.41,74.28,74.41,23201.0,74.35,74.41,74.28,74.41,23201.0
2024-08-02 14:40:00,74.41,74.44,74.35,74.37,23909.0,74.41,74.44,74.35,74.37,23909.0
2024-08-02 14:45:00,74.38,74.38,74.33,74.36,22845.0,74.38,74.38,74.33,74.36,22845.0
2024-08-02 14:50:00,74.36,74.41,74.33,74.39,17887.0,74.36,74.41,74.33,74.39,17887.0
2024-08-02 14:55:00,74.4,74.46,74.38,74.38,22906.0,74.4,74.46,74.38,74.38,22906.0
2024-08-02 15:00:00,74.38,74.42,74.37,74.4,33436.0,74.38,74.42,74.37,74.4,33436.0
2024-08-02 15:05:00,74.4,74.4,74.33,74.34,34225.0,74.4,74.4,74.33,74.34,34225.0
2024-08-02 15:10:00,74.33,74.38,74.3,74.37,25023.0,74.33,74.38,74.3,74.37,25023.0
2024-08-02 15:15:00,74.37,74.38,74.32,74.34,28374.0,74.37,74.38,74.32,74.34,28374.0
2024-08-02 15:20:00,74.35,74.36,74.23,74.36,33446.0,74.35,74.36,74.23,74.36,33446.0
2024-08-02 15:25:00,74.36,74.47,74.35,74.43,38326.0,74.36,74.47,74.35,74.43,38326.0
2024-08-02 15:30:00,74.44,74.6,74.42,74.51,37056.0,74.44,74.6,74.42,74.51,37056.0
2024-08-02 15:35:00,74.51,74.6,74.46,74.47,32466.0,74.51,74.6,74.46,74.47,32466.0
2024-08-02 15:40:00,74.46,74.53,74.42,74.53,39024.0,74.46,74.53,74.42,74.53,39024.0
2024-08-02 15:45:00,74.52,74.64,74.49,74.59,59496.0,74.52,74.64,74.49,74.59,59496.0
2024-08-02 15:50:00,74.59,74.67,74.43,74.56,125497.0,74.59,74.67,74.43,74.56,125497.0
2024-08-02 15:55:00,74.57,74.65,74.45,74.49,296635.0,74.57,74.65,74.45,74.49,296635.0
2024-08-05 09:30:00,73.46,73.58,72.48,73.04,456778.0,73.46,73.58,72.48,73.04,456778.0
2024-08-05 09:35:00,72.89,72.94,72.01,72.56,156181.0,72.89,72.94,72.01,72.56,156181.0
2024-08-05 09:40:00,72.47,72.51,71.88,72.27,169426.0,72.47,72.51,71.88,72.27,169426.0
2024-08-05 09:45:00,72.25,72.39,71.91,72.11,77637.0,72.25,72.39,71.91,72.11,77637.0
2024-08-05 09:50:00,72.09,72.73,72.07,72.54,104317.0,72.09,72.73,72.07,72.54,104317.0
2024-08-05 09:55:00,72.53,72.53,72.22,72.38,104768.0,72.53,72.53,72.22,72.38,104768.0
2024-08-05 10:00:00,72.42,73.02,72.36,72.46,141886.0,72.42,73.02,72.36,72.46,141886.0
2024-08-05 10:05:00,72.46,72.97,72.41,72.84,78728.0,72.46,72.97,72.41,72.84,78728.0
2024-08-05 10:10:00,72.86,72.86,72.46,72.62,50846.0,72.86,72.86,72.46,72.62,50846.0
2024-08-05 10:15:00,72.63,72.81,72.53,72.75,54127.0,72.63,72.81,72.53,72.75,54127.0
2024-08-05 10:20:00,72.72,72.76,72.43,72.45,47961.0,72.72,72.76,72.43,72.45,47961.0
2024-08-05 10:25:00,72.44,72.53,72.3,72.35,47499.0,72.44,72.53,72.3,72.35,47499.0
2024-08-05 10:30:00,72.37,72.48,72.27,72.27,96770.0,72.37,72.48,72.27,72.27,96770.0
2024-08-05 10:35:00,72.27,72.35,72.05,72.17,57476.0,72.27,72.35,72.05,72.17,57476.0
2024-08-05 10:40:00,72.16,72.22,72.02,72.19,83438.0,72.16,72.22,72.02,72.19,83438.0
2024-08-05 10:45:00,72.19,72.37,72.15,72.3,74528.0,72.19,72.37,72.15,72.3,74528.0
2024-08-05 10:50:00,72.3,72.42,72.18,72.36,44791.0,72.3,72.42,72.18,72.36,44791.0
2024-08-05 10:55:00,72.36,72.4,72.1,72.11,63346.0,72.36,72.4,72.1,72.11,63346.0
2024-08-05 11:00:00,72.12,72.17,72.06,72.16,82002.0,72.12,72.17,72.06,72.16,82002.0
2024-08-05 11:05:00,72.17,72.47,72.16,72.38,49318.0,72.17,72.47,72.16,72.38,49318.0
2024-08-05 11:10:00,72.4,72.44,72.31,72.42,44251.0,72.4,72.44,72.31,72.42,44251.0
2024-08-05 11:15:00,72.43,72.51,72.39,72.45,57249.0,72.43,72.51,72.39,72.45,57249.0
2024-08-05 11:20:00,72.45,72.65,72.42,72.61,38489.0,72.45,72.65,72.42,72.61,38489.0
2024-08-05 11:25:00,72.62,72.71,72.58,72.69,35837.0,72.62,72.71,72.58,72.69,35837.0
2024-08-05 11:30:00,72.68,72.72,72.58,72.62,31041.0,72.68,72.72,72.58,72.62,31041.0
2024-08-05 11:35:00,72.62,72.89,72.61,72.88,33869.0,72.62,72.89,72.61,72.88,33869.0
2024-08-05 11:40:00,72.89,72.9,72.7,72.8,28963.0,72.89,72.9,72.7,72.8,28963.0
2024-08-05 11:45:00,72.81,72.87,72.75,72.78,20592.0,72.81,72.87,72.75,72.78,20592.0
2024-08-05 11:50:00,72.78,73.07,72.71,73.05,30830.0,72.78,73.07,72.71,73.05,30830.0
2024-08-05 11:55:00,73.04,73.07,72.93,73.0,31671.0,73.04,73.07,72.93,73.0,31671.0
2024-08-05 12:00:00,73.0,73.01,72.86,72.9,19224.0,73.0,73.01,72.86,72.9,19224.0
2024-08-05 12:05:00,72.9,73.04,72.86,73.01,19056.0,72.9,73.04,72.86,73.01,19056.0
2024-08-05 12:10:00,73.01,73.13,73.0,73.13,20306.0,73.01,73.13,73.0,73.13,20306.0
2024-08-05 12:15:00,73.13,73.24,73.13,73.16,19288.0,73.13,73.24,73.13,73.16,19288.0
2024-08-05 12:20:00,73.16,73.21,73.12,73.19,17204.0,73.16,73.21,73.12,73.19,17204.0
2024-08-05 12:25:00,73.18,73.35,73.12,73.35,56128.0,73.18,73.35,73.12,73.35,56128.0
2024-08-05 12:30:00,73.32,73.45,73.26,73.45,38793.0,73.32,73.45,73.26,73.45,38793.0
2024-08-05 12:35:00,73.45,73.47,73.25,73.29,31367.0,73.45,73.47,73.25,73.29,31367.0
2024-08-05 12:40:00,73.3,73.32,73.18,73.2,21450.0,73.3,73.32,73.18,73.2,21450.0
2024-08-05 12:45:00,73.19,73.2,73.11,73.15,31738.0,73.19,73.2,73.11,73.15,31738.0
2024-08-05 12:50:00,73.16,73.22,73.09,73.17,40027.0,73.16,73.22,73.09,73.17,40027.0
2024-08-05 12:55:00,73.18,73.18,73.06,73.09,37249.0,73.18,73.18,73.06,73.09,37249.0
2024-08-05 13:00:00,73.09,73.12,72.92,72.92,36700.0,73.09,73.12,72.92,72.92,36700.0
2024-08-05 13:05:00,72.91,73.0,72.83,72.95,40504.0,72.91,73.0,72.83,72.95,40504.0
2024-08-05 13:10:00,72.95,73.01,72.92,72.99,37474.0,72.95,73.01,72.92,72.99,37474.0
2024-08-05 13:15:00,73.0,73.0,72.92,72.92,25380.0,73.0,73.0,72.92,72.92,25380.0
2024-08-05 13:20:00,72.93,73.13,72.93,73.09,24453.0,72.93,73.13,72.93,73.09,24453.0
2024-08-05 13:25:00,73.08,73.24,73.05,73.2,28674.0,73.08,73.24,73.05,73.2,28674.0
2024-08-05 13:30:00,73.18,73.23,73.12,73.2,24253.0,73.18,73.23,73.12,73.2,24253.0
2024-08-05 13:35:00,73.2,73.25,73.13,73.14,15426.0,73.2,73.25,73.13,73.14,15426.0
2024-08-05 13:40:00,73.13,73.19,73.09,73.13,21307.0,73.13,73.19,73.09,73.13,21307.0
2024-08-05 13:45:00,73.13,73.15,73.06,73.09,18873.0,73.13,73.15,73.06,73.09,18873.0
2024-08-05 13:50:00,73.08,73.12,73.03,73.04,22256.0,73.08,73.12,73.03,73.04,22256.0
2024-08-05 13:55:00,73.03,73.05,72.96,72.98,24489.0,73.03,73.05,72.96,72.98,24489.0
2024-08-05 14:00:00,72.98,72.98,72.84,72.9,42131.0,72.98,72.98,72.84,72.9,42131.0
2024-08-05 14:05:00,72.89,72.94,72.83,72.93,25941.0,72.89,72.94,72.83,72.93,25941.0
2024-08-05 14:10:00,72.93,73.04,72.9,72.99,30959.0,72.93,73.04,72.9,72.99,30959.0
2024-08-05 14:15:00,72.98,73.06,72.96,73.01,22438.0,72.98,73.06,72.96,73.01,22438.0
2024-08-05 14:20:00,73.01,73.09,72.98,73.06,18331.0,73.01,73.09,72.98,73.06,18331.0
2024-08-05 14:25:00,73.08,73.19,73.07,73.17,22769.0,73.08,73.19,73.07,73.17,22769.0
2024-08-05 14:30:00,73.16,73.18,73.0,73.0,24409.0,73.16,73.18,73.0,73.0,24409.0
2024-08-05 14:35:00,72.99,73.09,72.98,73.02,30833.0,72.99,73.09,72.98,73.02,30833.0
2024-08-05 14:40:00,73.02,73.07,72.97,73.01,32824.0,73.02,73.07,72.97,73.01,32824.0
2024-08-05 14:45:00,73.01,73.12,72.97,73.11,42180.0,73.01,73.12,72.97,73.11,42180.0
2024-08-05 14:50:00,73.12,73.18,73.09,73.11,28981.0,73.12,73.18,73.09,73.11,28981.0
2024-08-05 14:55:00,73.11,73.12,72.99,73.01,35321.0,73.11,73.12,72.99,73.01,35321.0
2024-08-05 15:00:00,73.01,73.15,72.99,73.15,50195.0,73.01,73.15,72.99,73.15,50195.0
2024-08-05 15:05:00,73.15,73.15,72.94,72.95,55875.0,73.15,73.15,72.94,72.95,55875.0
2024-08-05 15:10:00,72.95,72.95,72.87,72.88,59732.0,72.95,72.95,72.87,72.88,59732.0
2024-08-05 15:15:00,72.88,72.92,72.72,72.72,37895.0,72.88,72.92,72.72,72.72,37895.0
2024-08-05 15:20:00,72.73,72.81,72.71,72.78,45243.0,72.73,72.81,72.71,72.78,45243.0
2024-08-05 15:25:00,72.78,72.82,72.73,72.79,38587.0,72.78,72.82,72.73,72.79,38587.0
2024-08-05 15:30:00,72.79,72.81,72.68,72.77,46107.0,72.79,72.81,72.68,72.77,46107.0
2024-08-05 15:35:00,72.78,72.84,72.74,72.76,49872.0,72.78,72.84,72.74,72.76,49872.0
2024-08-05 15:40:00,72.77,72.77,72.62,72.66,60530.0,72.77,72.77,72.62,72.66,60530.0
2024-08-05 15:45:00,72.65,72.7,72.61,72.62,64586.0,72.65,72.7,72.61,72.62,64586.0
2024-08-05 15:50:00,72.62,72.8,72.6,72.72,116052.0,72.62,72.8,72.6,72.72,116052.0
2024-08-05 15:55:00,72.72,72.99,72.72,72.97,491920.0,72.72,72.99,72.72,72.97,491920.0
2024-08-06 09:30:00,73.58,73.62,73.02,73.28,156998.0,73.58,73.62,73.02,73.28,156998.0
2024-08-06 09:35:00,73.29,73.68,73.26,73.67,41470.0,73.29,73.68,73.26,73.67,41470.0
2024-08-06 09:40:00,73.68,73.89,73.66,73.75,56170.0,73.68,73.89,73.66,73.75,56170.0
2024-08-06 09:45:00,73.79,73.83,73.55,73.55,39345.0,73.79,73.83,73.55,73.55,39345.0
2024-08-06 09:50:00,73.55,73.87,73.52,73.83,61226.0,73.55,73.87,73.52,73.83,61226.0
2024-08-06 09:55:00,73.81,74.14,73.81,74.14,39187.0,73.81,74.14,73.81,74.14,39187.0
2024-08-06 10:00:00,74.15,74.23,74.08,74.23,73761.0,74.15,74.23,74.08,74.23,73761.0
2024-08-06 10:05:00,74.22,74.46,74.21,74.45,18950.0,74.22,74.46,74.21,74.45,18950.0
2024-08-06 10:10:00,74.46,74.47,74.29,74.33,33894.0,74.46,74.47,74.29,74.33,33894.0
2024-08-06 10:15:00,74.34,74.34,74.2,74.21,26285.0,74.34,74.34,74.2,74.21,26285.0
2024-08-06 10:20:00,74.2,74.54,74.19,74.51,87822.0,74.2,74.54,74.19,74.51,87822.0
2024-08-06 10:25:00,74.53,74.61,74.24,74.24,48539.0,74.53,74.61,74.24,74.24,48539.0
2024-08-06 10:30:00,74.28,74.28,74.13,74.24,31064.0,74.28,74.28,74.13,74.24,31064.0
2024-08-06 10:35:00,74.26,74.42,74.24,74.37,30254.0,74.26,74.42,74.24,74.37,30254.0
2024-08-06 10:40:00,74.36,74.51,74.36,74.5,42689.0,74.36,74.51,74.36,74.5,42689.0
2024-08-06 10:45:00,74.49,74.5,74.45,74.46,21380.0,74.49,74.5,74.45,74.46,21380.0
2024-08-06 10:50:00,74.45,74.46,74.34,74.36,24215.0,74.45,74.46,74.34,74.36,24215.0
2024-08-06 10:55:00,74.35,74.37,74.2,74.26,26867.0,74.35,74.37,74.2,74.26,26867.0
2024-08-06 11:00:00,74.27,74.33,74.22,74.31,18970.0,74.27,74.33,74.22,74.31,18970.0
2024-08-06 11:05:00,74.3,74.35,74.23,74.25,16248.0,74.3,74.35,74.23,74.25,16248.0
2024-08-06 11:10:00,74.26,74.28,74.19,74.26,61097.0,74.26,74.28,74.19,74.26,61097.0
2024-08-06 11:15:00,74.27,74.34,74.21,74.33,20434.0,74.27,74.34,74.21,74.33,20434.0
2024-08-06 11:20:00,74.31,74.39,74.31,74.34,21764.0,74.31,74.39,74.31,74.34,21764.0
2024-08-06 11:25:00,74.34,74.37,74.15,74.18,46030.0,74.34,74.37,74.15,74.18,46030.0
2024-08-06 11:30:00,74.17,74.39,74.16,74.24,25339.0,74.17,74.39,74.16,74.24,25339.0
2024-08-06 11:35:00,74.25,74.34,74.22,74.33,12762.0,74.25,74.34,74.22,74.33,12762.0
2024-08-06 11:40:00,74.33,74.34,74.2,74.25,18573.0,74.33,74.34,74.2,74.25,18573.0
2024-08-06 11:45:00,74.24,74.29,74.21,74.29,16660.0,74.24,74.29,74.21,74.29,16660.0
2024-08-06 11:50:00,74.3,74.33,74.25,74.28,16357.0,74.3,74.33,74.25,74.28,16357.0
2024-08-06 11:55:00,74.29,74.35,74.18,74.21,20133.0,74.29,74.35,74.18,74.21,20133.0
2024-08-06 12:00:00,74.21,74.26,74.18,74.22,26444.0,74.21,74.26,74.18,74.22,26444.0
2024-08-06 12:05:00,74.22,74.25,74.15,74.2,26980.0,74.22,74.25,74.15,74.2,26980.0
2024-08-06 12:10:00,74.18,74.21,74.12,74.18,17023.0,74.18,74.21,74.12,74.18,17023.0
2024-08-06 12:15:00,74.19,74.26,74.16,74.23,19585.0,74.19,74.26,74.16,74.23,19585.0
2024-08-06 12:20:00,74.23,74.26,74.1,74.13,31523.0,74.23,74.26,74.1,74.13,31523.0
2024-08-06 12:25:00,74.13,74.21,74.03,74.18,25824.0,74.13,74.21,74.03,74.18,25824.0
2024-08-06 12:30:00,74.16,74.25,74.15,74.23,19356.0,74.16,74.25,74.15,74.23,19356.0
2024-08-06 12:35:00,74.22,74.29,74.22,74.25,18337.0,74.22,74.29,74.22,74.25,18337.0
2024-08-06 12:40:00,74.25,74.33,74.25,74.27,17556.0,74.25,74.33,74.25,74.27,17556.0
2024-08-06 12:45:00,74.27,74.36,74.27,74.29,20125.0,74.27,74.36,74.27,74.29,20125.0
2024-08-06 12:50:00,74.28,74.45,74.28,74.43,23560.0,74.28,74.45,74.28,74.43,23560.0
2024-08-06 12:55:00,74.42,74.45,74.37,74.37,15593.0,74.42,74.45,74.37,74.37,15593.0
2024-08-06 13:00:00,74.36,74.39,74.3,74.32,31688.0,74.36,74.39,74.3,74.32,31688.0
2024-08-06 13:05:00,74.32,74.32,74.14,74.23,49719.0,74.32,74.32,74.14,74.23,49719.0
2024-08-06 13:10:00,74.24,74.35,74.24,74.28,26637.0,74.24,74.35,74.24,74.28,26637.0
2024-08-06 13:15:00,74.29,74.3,74.2,74.24,47516.0,74.29,74.3,74.2,74.24,47516.0
2024-08-06 13:20:00,74.25,74.34,74.23,74.28,35911.0,74.25,74.34,74.23,74.28,35911.0
2024-08-06 13:25:00,74.29,74.43,74.29,74.43,38026.0,74.29,74.43,74.29,74.43,38026.0
2024-08-06 13:30:00,74.44,74.48,74.36,74.48,21032.0,74.44,74.48,74.36,74.48,21032.0
2024-08-06 13:35:00,74.5,74.54,74.38,74.38,20175.0,74.5,74.54,74.38,74.38,20175.0
2024-08-06 13:40:00,74.38,74.41,74.35,74.4,9508.0,74.38,74.41,74.35,74.4,9508.0
2024-08-06 13:45:00,74.41,74.44,74.35,74.44,15219.0,74.41,74.44,74.35,74.44,15219.0
2024-08-06 13:50:00,74.42,74.47,74.39,74.45,20220.0,74.42,74.47,74.39,74.45,20220.0
2024-08-06 13:55:00,74.45,74.51,74.42,74.42,16914.0,74.45,74.51,74.42,74.42,16914.0
2024-08-06 14:00:00,74.43,74.45,74.37,74.37,17696.0,74.43,74.45,74.37,74.37,17696.0
2024-08-06 14:05:00,74.38,74.38,74.3,74.33,31304.0,74.38,74.38,74.3,74.33,31304.0
2024-08-06 14:10:00,74.33,74.37,74.26,74.3,18136.0,74.33,74.37,74.26,74.3,18136.0
2024-08-06 14:15:00,74.3,74.44,74.3,74.44,16668.0,74.3,74.44,74.3,74.44,16668.0
2024-08-06 14:20:00,74.46,74.53,74.45,74.5,45608.0,74.46,74.53,74.45,74.5,45608.0
2024-08-06 14:25:00,74.51,74.58,74.49,74.57,14019.0,74.51,74.58,74.49,74.57,14019.0
2024-08-06 14:30:00,74.57,74.62,74.51,74.6,34372.0,74.57,74.62,74.51,74.6,34372.0
2024-08-06 14:35:00,74.61,74.69,74.6,74.66,18709.0,74.61,74.69,74.6,74.66,18709.0
2024-08-06 14:40:00,74.65,74.71,74.63,74.71,28762.0,74.65,74.71,74.63,74.71,28762.0
2024-08-06 14:45:00,74.73,74.77,74.68,74.76,19067.0,74.73,74.77,74.68,74.76,19067.0
2024-08-06 14:50:00,74.76,74.77,74.66,74.67,20594.0,74.76,74.77,74.66,74.67,20594.0
2024-08-06 14:55:00,74.67,74.68,74.46,74.47,35758.0,74.67,74.68,74.46,74.47,35758.0
2024-08-06 15:00:00,74.47,74.48,74.3,74.33,33379.0,74.47,74.48,74.3,74.33,33379.0
2024-08-06 15:05:00,74.34,74.38,74.25,74.31,33539.0,74.34,74.38,74.25,74.31,33539.0
2024-08-06 15:10:00,74.3,74.38,74.3,74.38,25363.0,74.3,74.38,74.3,74.38,25363.0
2024-08-06 15:15:00,74.37,74.42,74.34,74.41,37629.0,74.37,74.42,74.34,74.41,37629.0
2024-08-06 15:20:00,74.41,74.57,74.35,74.57,57182.0,74.41,74.57,74.35,74.57,57182.0
2024-08-06 15:25:00,74.58,74.59,74.43,74.45,34679.0,74.58,74.59,74.43,74.45,34679.0
2024-08-06 15:30:00,74.45,74.45,74.3,74.36,38341.0,74.45,74.45,74.3,74.36,38341.0
2024-08-06 15:35:00,74.36,74.41,74.31,74.34,41178.0,74.36,74.41,74.31,74.34,41178.0
2024-08-06 15:40:00,74.35,74.36,74.22,74.22,52336.0,74.35,74.36,74.22,74.22,52336.0
2024-08-06 15:45:00,74.21,74.26,74.1,74.1,68393.0,74.21,74.26,74.1,74.1,68393.0
2024-08-06 15:50:00,74.09,74.17,73.9,73.95,125214.0,74.09,74.17,73.9,73.95,125214.0
2024-08-06 15:55:00,73.96,73.96,73.73,73.73,317355.0,73.96,73.96,73.73,73.73,317355.0
2024-08-07 09:30:00,73.8,74.08,73.66,73.88,102562.0,73.8,74.08,73.66,73.88,102562.0
2024-08-07 09:35:00,73.89,74.24,73.82,74.2,43806.0,73.89,74.24,73.82,74.2,43806.0
2024-08-07 09:40:00,74.22,74.45,74.22,74.36,24296.0,74.22,74.45,74.22,74.36,24296.0
2024-08-07 09:45:00,74.37,74.44,74.13,74.17,60303.0,74.37,74.44,74.13,74.17,60303.0
2024-08-07 09:50:00,74.16,74.62,74.12,74.55,100040.0,74.16,74.62,74.12,74.55,100040.0
2024-08-07 09:55:00,74.55,74.71,74.45,74.49,71423.0,74.55,74.71,74.45,74.49,71423.0
2024-08-07 10:00:00,74.47,74.72,74.47,74.53,28331.0,74.47,74.72,74.47,74.53,28331.0
2024-08-07 10:05:00,74.54,74.63,74.47,74.53,28336.0,74.54,74.63,74.47,74.53,28336.0
2024-08-07 10:10:00,74.56,74.61,74.51,74.59,32626.0,74.56,74.61,74.51,74.59,32626.0
2024-08-07 10:15:00,74.58,74.66,74.55,74.62,68704.0,74.58,74.66,74.55,74.62,68704.0
2024-08-07 10:20:00,74.61,74.68,74.57,74.61,16190.0,74.61,74.68,74.57,74.61,16190.0
2024-08-07 10:25:00,74.63,74.64,74.42,74.45,29371.0,74.63,74.64,74.42,74.45,29371.0
2024-08-07 10:30:00,74.45,74.49,74.35,74.49,45712.0,74.45,74.49,74.35,74.49,45712.0
2024-08-07 10:35:00,74.47,74.49,74.36,74.42,27856.0,74.47,74.49,74.36,74.42,27856.0
2024-08-07 10:40:00,74.42,74.64,74.41,74.63,21910.0,74.42,74.64,74.41,74.63,21910.0
2024-08-07 10:45:00,74.65,74.74,74.53,74.55,25372.0,74.65,74.74,74.53,74.55,25372.0
2024-08-07 10:50:00,74.55,74.62,74.54,74.6,21271.0,74.55,74.62,74.54,74.6,21271.0
2024-08-07 10:55:00,74.61,74.74,74.59,74.7,26631.0,74.61,74.74,74.59,74.7,26631.0
2024-08-07 11:00:00,74.7,74.72,74.53,74.62,31832.0,74.7,74.72,74.53,74.62,31832.0
2024-08-07 11:05:00,74.6,74.68,74.58,74.61,21521.0,74.6,74.68,74.58,74.61,21521.0
2024-08-07 11:10:00,74.61,74.68,74.49,74.51,33523.0,74.61,74.68,74.49,74.51,33523.0
2024-08-07 11:15:00,74.51,74.56,74.46,74.54,29659.0,74.51,74.56,74.46,74.54,29659.0
2024-08-07 11:20:00,74.53,74.62,74.5,74.56,10216.0,74.53,74.62,74.5,74.56,10216.0
2024-08-07 11:25:00,74.57,74.62,74.55,74.59,13139.0,74.57,74.62,74.55,74.59,13139.0
2024-08-07 11:30:00,74.6,74.63,74.58,74.62,18749.0,74.6,74.63,74.58,74.62,18749.0
2024-08-07 11:35:00,74.65,74.73,74.63,74.67,15469.0,74.65,74.73,74.63,74.67,15469.0
2024-08-07 11:40:00,74.67,74.67,74.46,74.48,19829.0,74.67,74.67,74.46,74.48,19829.0
2024-08-07 11:45:00,74.49,74.51,74.39,74.48,12231.0,74.49,74.51,74.39,74.48,12231.0
2024-08-07 11:50:00,74.48,74.48,74.39,74.41,12660.0,74.48,74.48,74.39,74.41,12660.0
2024-08-07 11:55:00,74.42,74.45,74.4,74.44,9846.0,74.42,74.45,74.4,74.44,9846.0
2024-08-07 12:00:00,74.42,74.46,74.37,74.43,13585.0,74.42,74.46,74.37,74.43,13585.0
2024-08-07 12:05:00,74.44,74.52,74.41,74.52,10355.0,74.44,74.52,74.41,74.52,10355.0
2024-08-07 12:10:00,74.51,74.56,74.45,74.56,20431.0,74.51,74.56,74.45,74.56,20431.0
2024-08-07 12:15:00,74.55,74.58,74.49,74.56,19816.0,74.55,74.58,74.49,74.56,19816.0
2024-08-07 12:20:00,74.56,74.62,74.53,74.61,15357.0,74.56,74.62,74.53,74.61,15357.0
2024-08-07 12:25:00,74.61,74.67,74.56,74.65,14976.0,74.61,74.67,74.56,74.65,14976.0
2024-08-07 12:30:00,74.65,74.66,74.55,74.59,17648.0,74.65,74.66,74.55,74.59,17648.0
2024-08-07 12:35:00,74.58,74.59,74.47,74.47,16967.0,74.58,74.59,74.47,74.47,16967.0
2024-08-07 12:40:00,74.46,74.49,74.36,74.36,10454.0,74.46,74.49,74.36,74.36,10454.0
2024-08-07 12:45:00,74.36,74.4,74.28,74.31,11116.0,74.36,74.4,74.28,74.31,11116.0
2024-08-07 12:50:00,74.3,74.32,74.21,74.31,10203.0,74.3,74.32,74.21,74.31,10203.0
2024-08-07 12:55:00,74.31,74.31,74.22,74.22,20889.0,74.31,74.31,74.22,74.22,20889.0
2024-08-07 13:00:00,74.21,74.26,74.17,74.25,17724.0,74.21,74.26,74.17,74.25,17724.0
2024-08-07 13:05:00,74.24,74.27,74.14,74.14,9304.0,74.24,74.27,74.14,74.14,9304.0
2024-08-07 13:10:00,74.17,74.17,74.05,74.09,11563.0,74.17,74.17,74.05,74.09,11563.0
2024-08-07 13:15:00,74.1,74.1,74.0,74.07,9964.0,74.1,74.1,74.0,74.07,9964.0
2024-08-07 13:20:00,74.08,74.21,74.08,74.18,15170.0,74.08,74.21,74.08,74.18,15170.0
2024-08-07 13:25:00,74.17,74.24,74.1,74.11,12623.0,74.17,74.24,74.1,74.11,12623.0
2024-08-07 13:30:00,74.11,74.25,74.11,74.25,27707.0,74.11,74.25,74.11,74.25,27707.0
2024-08-07 13:35:00,74.33,74.44,74.29,74.39,25689.0,74.33,74.44,74.29,74.39,25689.0
2024-08-07 13:40:00,74.39,74.42,74.29,74.3,20478.0,74.39,74.42,74.29,74.3,20478.0
2024-08-07 13:45:00,74.28,74.31,74.18,74.21,25227.0,74.28,74.31,74.18,74.21,25227.0
2024-08-07 13:50:00,74.2,74.28,74.16,74.28,24212.0,74.2,74.28,74.16,74.28,24212.0
2024-08-07 13:55:00,74.25,74.25,74.13,74.19,30903.0,74.25,74.25,74.13,74.19,30903.0
2024-08-07 14:00:00,74.17,74.17,74.0,74.03,23457.0,74.17,74.17,74.0,74.03,23457.0
2024-08-07 14:05:00,74.05,74.12,74.01,74.1,35959.0,74.05,74.12,74.01,74.1,35959.0
2024-08-07 14:10:00,74.1,74.12,73.91,73.91,42085.0,74.1,74.12,73.91,73.91,42085.0
2024-08-07 14:15:00,73.91,73.93,73.8,73.9,34957.0,73.91,73.93,73.8,73.9,34957.0
2024-08-07 14:20:00,73.9,74.01,73.84,73.97,48503.0,73.9,74.01,73.84,73.97,48503.0
2024-08-07 14:25:00,73.96,74.06,73.9,73.96,26135.0,73.96,74.06,73.9,73.96,26135.0
2024-08-07 14:30:00,73.94,73.95,73.87,73.91,31070.0,73.94,73.95,73.87,73.91,31070.0
2024-08-07 14:35:00,73.92,73.96,73.89,73.93,22955.0,73.92,73.96,73.89,73.93,22955.0
2024-08-07 14:40:00,73.95,74.03,73.94,74.01,27096.0,73.95,74.03,73.94,74.01,27096.0
2024-08-07 14:45:00,74.01,74.01,73.87,73.94,38606.0,74.01,74.01,73.87,73.94,38606.0
2024-08-07 14:50:00,73.93,73.94,73.87,73.9,29923.0,73.93,73.94,73.87,73.9,29923.0
2024-08-07 14:55:00,73.9,73.94,73.78,73.79,52781.0,73.9,73.94,73.78,73.79,52781.0
2024-08-07 15:00:00,73.83,73.9,73.78,73.9,23485.0,73.83,73.9,73.78,73.9,23485.0
2024-08-07 15:05:00,73.92,73.98,73.88,73.93,21509.0,73.92,73.98,73.88,73.93,21509.0
2024-08-07 15:10:00,73.94,73.98,73.89,73.89,15949.0,73.94,73.98,73.89,73.89,15949.0
2024-08-07 15:15:00,73.9,73.96,73.9,73.94,17453.0,73.9,73.96,73.9,73.94,17453.0
2024-08-07 15:20:00,73.94,74.01,73.9,73.94,14272.0,73.94,74.01,73.9,73.94,14272.0
2024-08-07 15:25:00,73.94,74.03,73.89,74.03,23985.0,73.94,74.03,73.89,74.03,23985.0
2024-08-07 15:30:00,74.03,74.15,73.98,74.13,79677.0,74.03,74.15,73.98,74.13,79677.0
2024-08-07 15:35:00,74.13,74.2,74.12,74.14,55051.0,74.13,74.2,74.12,74.14,55051.0
2024-08-07 15:40:00,74.13,74.14,74.01,74.02,61601.0,74.13,74.14,74.01,74.02,61601.0
2024-08-07 15:45:00,74.02,74.11,74.0,74.08,68570.0,74.02,74.11,74.0,74.08,68570.0
2024-08-07 15:50:00,74.08,74.08,73.72,73.74,96882.0,74.08,74.08,73.72,73.74,96882.0
2024-08-07 15:55:00,73.74,73.83,73.61,73.81,319310.0,73.74,73.83,73.61,73.81,319310.0
2024-08-08 09:30:00,74.28,74.35,74.01,74.17,107565.0,74.28,74.35,74.01,74.17,107565.0
2024-08-08 09:35:00,74.15,74.32,74.08,74.29,31312.0,74.15,74.32,74.08,74.29,31312.0
2024-08-08 09:40:00,74.3,74.58,74.29,74.58,38740.0,74.3,74.58,74.29,74.58,38740.0
2024-08-08 09:45:00,74.58,74.64,74.33,74.4,44900.0,74.58,74.64,74.33,74.4,44900.0
2024-08-08 09:50:00,74.41,74.68,74.4,74.63,20588.0,74.41,74.68,74.4,74.63,20588.0
2024-08-08 09:55:00,74.64,74.77,74.54,74.77,34263.0,74.64,74.77,74.54,74.77,34263.0
2024-08-08 10:00:00,74.77,75.12,74.73,75.1,85532.0,74.77,75.12,74.73,75.1,85532.0
2024-08-08 10:05:00,75.09,75.17,74.9,74.93,32634.0,75.09,75.17,74.9,74.93,32634.0
2024-08-08 10:10:00,74.94,74.98,74.85,74.97,29847.0,74.94,74.98,74.85,74.97,29847.0
2024-08-08 10:15:00,74.98,75.06,74.88,74.89,94230.0,74.98,75.06,74.88,74.89,94230.0
2024-08-08 10:20:00,74.89,75.22,74.89,75.22,39059.0,74.89,75.22,74.89,75.22,39059.0
2024-08-08 10:25:00,75.22,75.31,75.2,75.28,33235.0,75.22,75.31,75.2,75.28,33235.0
2024-08-08 10:30:00,75.27,75.27,75.13,75.21,29716.0,75.27,75.27,75.13,75.21,29716.0
2024-08-08 10:35:00,75.21,75.34,75.21,75.25,47587.0,75.21,75.34,75.21,75.25,47587.0
2024-08-08 10:40:00,75.25,75.25,75.02,75.02,37249.0,75.25,75.25,75.02,75.02,37249.0
2024-08-08 10:45:00,75.03,75.17,75.03,75.17,37042.0,75.03,75.17,75.03,75.17,37042.0
2024-08-08 10:50:00,75.17,75.28,75.14,75.25,21139.0,75.17,75.28,75.14,75.25,21139.0
2024-08-08 10:55:00,75.25,75.36,75.23,75.33,30504.0,75.25,75.36,75.23,75.33,30504.0
2024-08-08 11:00:00,75.35,75.36,75.24,75.24,22674.0,75.35,75.36,75.24,75.24,22674.0
2024-08-08 11:05:00,75.24,75.29,75.23,75.26,18373.0,75.24,75.29,75.23,75.26,18373.0
2024-08-08 11:10:00,75.25,75.26,75.05,75.05,25574.0,75.25,75.26,75.05,75.05,25574.0
2024-08-08 11:15:00,75.06,75.09,74.98,75.01,12222.0,75.06,75.09,74.98,75.01,12222.0
2024-08-08 11:20:00,75.01,75.19,75.0,75.18,35579.0,75.01,75.19,75.0,75.18,35579.0
2024-08-08 11:25:00,75.19,75.31,75.19,75.24,15862.0,75.19,75.31,75.19,75.24,15862.0
2024-08-08 11:30:00,75.23,75.34,75.22,75.33,17069.0,75.23,75.34,75.22,75.33,17069.0
2024-08-08 11:35:00,75.33,75.33,75.26,75.26,13773.0,75.33,75.33,75.26,75.26,13773.0
2024-08-08 11:40:00,75.26,75.26,75.14,75.21,12313.0,75.26,75.26,75.14,75.21,12313.0
2024-08-08 11:45:00,75.22,75.33,75.19,75.27,24581.0,75.22,75.33,75.19,75.27,24581.0
2024-08-08 11:50:00,75.28,75.34,75.25,75.28,14420.0,75.28,75.34,75.25,75.28,14420.0
2024-08-08 11:55:00,75.28,75.3,75.25,75.27,18979.0,75.28,75.3,75.25,75.27,18979.0
2024-08-08 12:00:00,75.26,75.36,75.26,75.34,15406.0,75.26,75.36,75.26,75.34,15406.0
2024-08-08 12:05:00,75.32,75.37,75.24,75.25,43326.0,75.32,75.37,75.24,75.25,43326.0
2024-08-08 12:10:00,75.24,75.25,75.12,75.17,15125.0,75.24,75.25,75.12,75.17,15125.0
2024-08-08 12:15:00,75.18,75.22,75.17,75.19,21138.0,75.18,75.22,75.17,75.19,21138.0
2024-08-08 12:20:00,75.2,75.26,75.2,75.26,8210.0,75.2,75.26,75.2,75.26,8210.0
2024-08-08 12:25:00,75.26,75.31,75.24,75.3,38844.0,75.26,75.31,75.24,75.3,38844.0
2024-08-08 12:30:00,75.3,75.31,75.24,75.29,30568.0,75.3,75.31,75.24,75.29,30568.0
2024-08-08 12:35:00,75.29,75.3,75.13,75.17,28099.0,75.29,75.3,75.13,75.17,28099.0
2024-08-08 12:40:00,75.17,75.21,75.17,75.21,12600.0,75.17,75.21,75.17,75.21,12600.0
2024-08-08 12:45:00,75.2,75.3,75.2,75.28,25370.0,75.2,75.3,75.2,75.28,25370.0
2024-08-08 12:50:00,75.27,75.34,75.25,75.31,21436.0,75.27,75.34,75.25,75.31,21436.0
2024-08-08 12:55:00,75.32,75.34,75.3,75.31,9742.0,75.32,75.34,75.3,75.31,9742.0
2024-08-08 13:00:00,75.32,75.34,75.26,75.27,44738.0,75.32,75.34,75.26,75.27,44738.0
2024-08-08 13:05:00,75.28,75.28,75.2,75.26,19105.0,75.28,75.28,75.2,75.26,19105.0
2024-08-08 13:10:00,75.25,75.3,75.19,75.25,11603.0,75.25,75.3,75.19,75.25,11603.0
2024-08-08 13:15:00,75.26,75.44,75.25,75.44,12325.0,75.26,75.44,75.25,75.44,12325.0
2024-08-08 13:20:00,75.45,75.47,75.39,75.43,20560.0,75.45,75.47,75.39,75.43,20560.0
2024-08-08 13:25:00,75.43,75.57,75.42,75.55,14828.0,75.43,75.57,75.42,75.55,14828.0
2024-08-08 13:30:00,75.56,75.6,75.49,75.52,29777.0,75.56,75.6,75.49,75.52,29777.0
2024-08-08 13:35:00,75.52,75.55,75.48,75.55,20448.0,75.52,75.55,75.48,75.55,20448.0
2024-08-08 13:40:00,75.55,75.62,75.55,75.59,26685.0,75.55,75.62,75.55,75.59,26685.0
2024-08-08 13:45:00,75.6,75.63,75.58,75.59,14843.0,75.6,75.63,75.58,75.59,14843.0
2024-08-08 13:50:00,75.59,75.63,75.55,75.59,20730.0,75.59,75.63,75.55,75.59,20730.0
2024-08-08 13:55:00,75.59,75.63,75.57,75.62,19404.0,75.59,75.63,75.57,75.62,19404.0
2024-08-08 14:00:00,75.61,75.67,75.61,75.66,15174.0,75.61,75.67,75.61,75.66,15174.0
2024-08-08 14:05:00,75.67,75.7,75.64,75.67,23455.0,75.67,75.7,75.64,75.67,23455.0
2024-08-08 14:10:00,75.67,75.69,75.63,75.65,27293.0,75.67,75.69,75.63,75.65,27293.0
2024-08-08 14:15:00,75.65,75.78,75.64,75.74,26852.0,75.65,75.78,75.64,75.74,26852.0
2024-08-08 14:20:00,75.75,75.76,75.69,75.75,17839.0,75.75,75.76,75.69,75.75,17839.0
2024-08-08 14:25:00,75.76,75.78,75.62,75.64,30023.0,75.76,75.78,75.62,75.64,30023.0
2024-08-08 14:30:00,75.64,75.71,75.64,75.65,17972.0,75.64,75.71,75.64,75.65,17972.0
2024-08-08 14:35:00,75.65,75.71,75.64,75.67,12622.0,75.65,75.71,75.64,75.67,12622.0
2024-08-08 14:40:00,75.66,75.67,75.55,75.62,21434.0,75.66,75.67,75.55,75.62,21434.0
2024-08-08 14:45:00,75.62,75.67,75.58,75.65,14298.0,75.62,75.67,75.58,75.65,14298.0
2024-08-08 14:50:00,75.64,75.66,75.62,75.66,11204.0,75.64,75.66,75.62,75.66,11204.0
2024-08-08 14:55:00,75.65,75.76,75.65,75.7,51518.0,75.65,75.76,75.65,75.7,51518.0
2024-08-08 15:00:00,75.7,75.72,75.58,75.59,27230.0,75.7,75.72,75.58,75.59,27230.0
2024-08-08 15:05:00,75.58,75.67,75.55,75.65,24145.0,75.58,75.67,75.55,75.65,24145.0
2024-08-08 15:10:00,75.65,75.74,75.65,75.7,35780.0,75.65,75.74,75.65,75.7,35780.0
2024-08-08 15:15:00,75.7,75.72,75.6,75.62,31590.0,75.7,75.72,75.6,75.62,31590.0
2024-08-08 15:20:00,75.63,75.73,75.61,75.66,23537.0,75.63,75.73,75.61,75.66,23537.0
2024-08-08 15:25:00,75.66,75.71,75.59,75.59,48073.0,75.66,75.71,75.59,75.59,48073.0
2024-08-08 15:30:00,75.59,75.62,75.34,75.42,28871.0,75.59,75.62,75.34,75.42,28871.0
2024-08-08 15:35:00,75.43,75.5,75.29,75.41,66981.0,75.43,75.5,75.29,75.41,66981.0
2024-08-08 15:40:00,75.42,75.6,75.39,75.6,65351.0,75.42,75.6,75.39,75.6,65351.0
2024-08-08 15:45:00,75.6,75.61,75.44,75.51,67799.0,75.6,75.61,75.44,75.51,67799.0
2024-08-08 15:50:00,75.51,75.58,75.42,75.51,77810.0,75.51,75.58,75.42,75.51,77810.0
2024-08-08 15:55:00,75.51,75.65,75.4,75.56,241438.0,75.51,75.65,75.4,75.56,241438.0
2024-08-09 09:30:00,75.53,75.68,75.34,75.48,131244.0,75.53,75.68,75.34,75.48,131244.0
2024-08-09 09:35:00,75.53,75.68,75.48,75.5,43090.0,75.53,75.68,75.48,75.5,43090.0
2024-08-09 09:40:00,75.48,75.5,75.24,75.24,32121.0,75.48,75.5,75.24,75.24,32121.0
2024-08-09 09:45:00,75.24,75.25,75.04,75.14,55680.0,75.24,75.25,75.04,75.14,55680.0
2024-08-09 09:50:00,75.15,75.23,74.99,75.21,21426.0,75.15,75.23,74.99,75.21,21426.0
2024-08-09 09:55:00,75.23,75.38,75.18,75.37,28440.0,75.23,75.38,75.18,75.37,28440.0
2024-08-09 10:00:00,75.37,75.51,75.31,75.47,70618.0,75.37,75.51,75.31,75.47,70618.0
2024-08-09 10:05:00,75.46,75.53,75.36,75.43,51099.0,75.46,75.53,75.36,75.43,51099.0
2024-08-09 10:10:00,75.44,75.62,75.43,75.59,27235.0,75.44,75.62,75.43,75.59,27235.0
2024-08-09 10:15:00,75.59,75.6,75.36,75.38,35489.0,75.59,75.6,75.36,75.38,35489.0
2024-08-09 10:20:00,75.35,75.47,75.34,75.47,16455.0,75.35,75.47,75.34,75.47,16455.0
2024-08-09 10:25:00,75.47,75.49,75.33,75.48,25659.0,75.47,75.49,75.33,75.48,25659.0
2024-08-09 10:30:00,75.49,75.49,75.27,75.31,19862.0,75.49,75.49,75.27,75.31,19862.0
2024-08-09 10:35:00,75.31,75.41,75.26,75.41,16997.0,75.31,75.41,75.26,75.41,16997.0
2024-08-09 10:40:00,75.42,75.48,75.41,75.42,9093.0,75.42,75.48,75.41,75.42,9093.0
2024-08-09 10:45:00,75.43,75.52,75.42,75.48,18047.0,75.43,75.52,75.42,75.48,18047.0
2024-08-09 10:50:00,75.49,75.6,75.47,75.58,13148.0,75.49,75.6,75.47,75.58,13148.0
2024-08-09 10:55:00,75.58,75.67,75.58,75.64,20590.0,75.58,75.67,75.58,75.64,20590.0
2024-08-09 11:00:00,75.65,75.75,75.65,75.67,20833.0,75.65,75.75,75.65,75.67,20833.0
2024-08-09 11:05:00,75.68,75.75,75.63,75.68,13449.0,75.68,75.75,75.63,75.68,13449.0
2024-08-09 11:10:00,75.67,75.74,75.66,75.72,6368.0,75.67,75.74,75.66,75.72,6368.0
2024-08-09 11:15:00,75.71,75.72,75.66,75.72,8699.0,75.71,75.72,75.66,75.72,8699.0
2024-08-09 11:20:00,75.71,75.79,75.66,75.73,20024.0,75.71,75.79,75.66,75.73,20024.0
2024-08-09 11:25:00,75.74,75.77,75.7,75.72,26469.0,75.74,75.77,75.7,75.72,26469.0
2024-08-09 11:30:00,75.72,75.73,75.61,75.64,8762.0,75.72,75.73,75.61,75.64,8762.0
2024-08-09 11:35:00,75.66,75.67,75.6,75.67,10296.0,75.66,75.67,75.6,75.67,10296.0
2024-08-09 11:40:00,75.68,75.69,75.64,75.68,10741.0,75.68,75.69,75.64,75.68,10741.0
2024-08-09 11:45:00,75.68,75.79,75.68,75.77,8081.0,75.68,75.79,75.68,75.77,8081.0
2024-08-09 11:50:00,75.78,75.84,75.76,75.84,8844.0,75.78,75.84,75.76,75.84,8844.0
2024-08-09 11:55:00,75.83,75.84,75.68,75.73,22133.0,75.83,75.84,75.68,75.73,22133.0
2024-08-09 12:00:00,75.73,75.76,75.68,75.68,5838.0,75.73,75.76,75.68,75.68,5838.0
2024-08-09 12:05:00,75.67,75.75,75.66,75.72,9453.0,75.67,75.75,75.66,75.72,9453.0
2024-08-09 12:10:00,75.71,75.78,75.7,75.78,9196.0,75.71,75.78,75.7,75.78,9196.0
2024-08-09 12:15:00,75.78,75.79,75.72,75.74,11289.0,75.78,75.79,75.72,75.74,11289.0
2024-08-09 12:20:00,75.73,75.75,75.69,75.69,11567.0,75.73,75.75,75.69,75.69,11567.0
2024-08-09 12:25:00,75.69,75.71,75.64,75.67,14143.0,75.69,75.71,75.64,75.67,14143.0
2024-08-09 12:30:00,75.67,75.74,75.67,75.69,14089.0,75.67,75.74,75.67,75.69,14089.0
2024-08-09 12:35:00,75.69,75.75,75.67,75.75,7577.0,75.69,75.75,75.67,75.75,7577.0
2024-08-09 12:40:00,75.75,75.78,75.73,75.77,5824.0,75.75,75.78,75.73,75.77,5824.0
2024-08-09 12:45:00,75.76,75.77,75.69,75.76,6216.0,75.76,75.77,75.69,75.76,6216.0
2024-08-09 12:50:00,75.76,75.76,75.7,75.7,8512.0,75.76,75.76,75.7,75.7,8512.0
2024-08-09 12:55:00,75.71,75.86,75.71,75.85,17171.0,75.71,75.86,75.71,75.85,17171.0
2024-08-09 13:00:00,75.86,75.92,75.85,75.92,19632.0,75.86,75.92,75.85,75.92,19632.0
2024-08-09 13:05:00,75.91,75.97,75.85,75.96,36641.0,75.91,75.97,75.85,75.96,36641.0
2024-08-09 13:10:00,75.98,76.09,75.94,76.09,35122.0,75.98,76.09,75.94,76.09,35122.0
2024-08-09 13:15:00,76.09,76.17,76.08,76.14,31791.0,76.09,76.17,76.08,76.14,31791.0
2024-08-09 13:20:00,76.15,76.16,76.06,76.08,13922.0,76.15,76.16,76.06,76.08,13922.0
2024-08-09 13:25:00,76.08,76.24,76.07,76.23,14043.0,76.08,76.24,76.07,76.23,14043.0
2024-08-09 13:30:00,76.25,76.28,76.2,76.25,21848.0,76.25,76.28,76.2,76.25,21848.0
2024-08-09 13:35:00,76.25,76.26,76.2,76.2,21990.0,76.25,76.26,76.2,76.2,21990.0
2024-08-09 13:40:00,76.2,76.2,76.07,76.11,28461.0,76.2,76.2,76.07,76.11,28461.0
2024-08-09 13:45:00,76.12,76.12,75.99,76.0,10449.0,76.12,76.12,75.99,76.0,10449.0
2024-08-09 13:50:00,76.0,76.05,75.98,76.0,16091.0,76.0,76.05,75.98,76.0,16091.0
2024-08-09 13:55:00,76.0,76.0,75.94,75.98,13849.0,76.0,76.0,75.94,75.98,13849.0
2024-08-09 14:00:00,75.98,76.05,75.94,75.97,15049.0,75.98,76.05,75.94,75.97,15049.0
2024-08-09 14:05:00,75.96,75.98,75.93,75.97,14901.0,75.96,75.98,75.93,75.97,14901.0
2024-08-09 14:10:00,75.98,75.99,75.91,75.92,16888.0,75.98,75.99,75.91,75.92,16888.0
2024-08-09 14:15:00,75.92,75.95,75.89,75.95,17860.0,75.92,75.95,75.89,75.95,17860.0
2024-08-09 14:20:00,75.95,75.99,75.94,75.96,15060.0,75.95,75.99,75.94,75.96,15060.0
2024-08-09 14:25:00,75.97,76.0,75.96,75.98,16314.0,75.97,76.0,75.96,75.98,16314.0
2024-08-09 14:30:00,75.97,76.03,75.95,75.97,19018.0,75.97,76.03,75.95,75.97,19018.0
2024-08-09 14:35:00,75.97,76.11,75.95,76.09,13379.0,75.97,76.11,75.95,76.09,13379.0
2024-08-09 14:40:00,76.09,76.13,76.05,76.09,15341.0,76.09,76.13,76.05,76.09,15341.0
2024-08-09 14:45:00,76.09,76.15,76.07,76.09,21689.0,76.09,76.15,76.07,76.09,21689.0
2024-08-09 14:50:00,76.1,76.1,76.0,76.01,69917.0,76.1,76.1,76.0,76.01,69917.0
2024-08-09 14:55:00,76.01,76.06,75.94,76.05,28510.0,76.01,76.06,75.94,76.05,28510.0
2024-08-09 15:00:00,76.06,76.09,76.02,76.04,20731.0,76.06,76.09,76.02,76.04,20731.0
2024-08-09 15:05:00,76.04,76.17,76.04,76.14,20198.0,76.04,76.17,76.04,76.14,20198.0
2024-08-09 15:10:00,76.14,76.19,76.14,76.15,24763.0,76.14,76.19,76.14,76.15,24763.0
2024-08-09 15:15:00,76.16,76.2,76.14,76.18,20967.0,76.16,76.2,76.14,76.18,20967.0
2024-08-09 15:20:00,76.18,76.18,76.05,76.11,28258.0,76.18,76.18,76.05,76.11,28258.0
2024-08-09 15:25:00,76.1,76.19,76.06,76.16,30856.0,76.1,76.19,76.06,76.16,30856.0
2024-08-09 15:30:00,76.17,76.3,76.16,76.28,47519.0,76.17,76.3,76.16,76.28,47519.0
2024-08-09 15:35:00,76.28,76.31,76.18,76.18,45140.0,76.28,76.31,76.18,76.18,45140.0
2024-08-09 15:40:00,76.19,76.25,76.17,76.2,51217.0,76.19,76.25,76.17,76.2,51217.0
2024-08-09 15:45:00,76.2,76.3,76.18,76.28,67155.0,76.2,76.3,76.18,76.28,67155.0
2024-08-09 15:50:00,76.28,76.33,76.08,76.09,205822.0,76.28,76.33,76.08,76.09,205822.0
2024-08-09 15:55:00,76.08,76.29,76.06,76.16,240250.0,76.08,76.29,76.06,76.16,240250.0
2024-08-12 09:30:00,75.96,76.09,75.7,75.83,75182.0,75.96,76.09,75.7,75.83,75182.0
2024-08-12 09:35:00,75.88,75.95,75.69,75.7,6483.0,75.88,75.95,75.69,75.7,6483.0
2024-08-12 09:40:00,75.75,75.86,75.6,75.62,12026.0,75.75,75.86,75.6,75.62,12026.0
2024-08-12 09:45:00,75.62,75.62,75.44,75.56,11947.0,75.62,75.62,75.44,75.56,11947.0
2024-08-12 09:50:00,75.56,75.61,75.49,75.59,25412.0,75.56,75.61,75.49,75.59,25412.0
2024-08-12 09:55:00,75.63,75.84,75.63,75.83,23700.0,75.63,75.84,75.63,75.83,23700.0
2024-08-12 10:00:00,75.84,75.87,75.7,75.79,22695.0,75.84,75.87,75.7,75.79,22695.0
2024-08-12 10:05:00,75.8,76.07,75.78,76.03,276002.0,75.8,76.07,75.78,76.03,276002.0
2024-08-12 10:10:00,76.01,76.11,76.01,76.05,11374.0,76.01,76.11,76.01,76.05,11374.0
2024-08-12 10:15:00,76.08,76.12,75.98,75.99,31133.0,76.08,76.12,75.98,75.99,31133.0
2024-08-12 10:20:00,76.0,76.2,75.99,76.19,28316.0,76.0,76.2,75.99,76.19,28316.0
2024-08-12 10:25:00,76.2,76.21,76.13,76.14,44824.0,76.2,76.21,76.13,76.14,44824.0
2024-08-12 10:30:00,76.15,76.2,76.13,76.14,21509.0,76.15,76.2,76.13,76.14,21509.0
2024-08-12 10:35:00,76.13,76.2,76.12,76.19,16314.0,76.13,76.2,76.12,76.19,16314.0
2024-08-12 10:40:00,76.19,76.25,76.15,76.15,19653.0,76.19,76.25,76.15,76.15,19653.0
2024-08-12 10:45:00,76.15,76.19,76.12,76.17,10345.0,76.15,76.19,76.12,76.17,10345.0
2024-08-12 10:50:00,76.16,76.19,76.14,76.18,23491.0,76.16,76.19,76.14,76.18,23491.0
2024-08-12 10:55:00,76.17,76.22,76.15,76.2,24620.0,76.17,76.22,76.15,76.2,24620.0
2024-08-12 11:00:00,76.22,76.25,76.19,76.2,30116.0,76.22,76.25,76.19,76.2,30116.0
2024-08-12 11:05:00,76.2,76.2,76.08,76.11,10747.0,76.2,76.2,76.08,76.11,10747.0
2024-08-12 11:10:00,76.12,76.14,76.05,76.06,11614.0,76.12,76.14,76.05,76.06,11614.0
2024-08-12 11:15:00,76.07,76.08,75.95,75.99,10978.0,76.07,76.08,75.95,75.99,10978.0
2024-08-12 11:20:00,75.99,76.03,75.72,75.73,25521.0,75.99,76.03,75.72,75.73,25521.0
2024-08-12 11:25:00,75.72,75.81,75.69,75.75,17678.0,75.72,75.81,75.69,75.75,17678.0
2024-08-12 11:30:00,75.74,75.82,75.7,75.82,8794.0,75.74,75.82,75.7,75.82,8794.0
2024-08-12 11:35:00,75.81,75.94,75.79,75.83,48412.0,75.81,75.94,75.79,75.83,48412.0
2024-08-12 11:40:00,75.82,75.82,75.72,75.79,8096.0,75.82,75.82,75.72,75.79,8096.0
2024-08-12 11:45:00,75.8,75.96,75.78,75.95,78861.0,75.8,75.96,75.78,75.95,78861.0
2024-08-12 11:50:00,75.96,76.03,75.95,76.0,20375.0,75.96,76.03,75.95,76.0,20375.0
2024-08-12 11:55:00,76.0,76.03,75.99,76.01,27210.0,76.0,76.03,75.99,76.01,27210.0
2024-08-12 12:00:00,76.01,76.09,75.98,76.01,12718.0,76.01,76.09,75.98,76.01,12718.0
2024-08-12 12:05:00,76.01,76.03,75.93,75.95,10454.0,76.01,76.03,75.93,75.95,10454.0
2024-08-12 12:10:00,75.93,75.97,75.9,75.94,9402.0,75.93,75.97,75.9,75.94,9402.0
2024-08-12 12:15:00,75.92,75.94,75.89,75.89,19111.0,75.92,75.94,75.89,75.89,19111.0
2024-08-12 12:20:00,75.89,75.94,75.86,75.91,12037.0,75.89,75.94,75.86,75.91,12037.0
2024-08-12 12:25:00,75.91,75.97,75.91,75.97,17744.0,75.91,75.97,75.91,75.97,17744.0
2024-08-12 12:30:00,75.97,76.07,75.97,76.02,113907.0,75.97,76.07,75.97,76.02,113907.0
2024-08-12 12:35:00,76.03,76.06,76.0,76.02,33328.0,76.03,76.06,76.0,76.02,33328.0
2024-08-12 12:40:00,76.03,76.08,75.97,76.03,12722.0,76.03,76.08,75.97,76.03,12722.0
2024-08-12 12:45:00,76.03,76.1,76.02,76.08,8791.0,76.03,76.1,76.02,76.08,8791.0
2024-08-12 12:50:00,76.07,76.11,76.03,76.09,4447.0,76.07,76.11,76.03,76.09,4447.0
2024-08-12 12:55:00,76.1,76.1,75.94,75.95,26872.0,76.1,76.1,75.94,75.95,26872.0
2024-08-12 13:00:00,75.95,75.95,75.86,75.93,8728.0,75.95,75.95,75.86,75.93,8728.0
2024-08-12 13:05:00,75.92,76.08,75.91,76.04,34948.0,75.92,76.08,75.91,76.04,34948.0
2024-08-12 13:10:00,76.04,76.06,75.99,76.02,21306.0,76.04,76.06,75.99,76.02,21306.0
2024-08-12 13:15:00,76.02,76.21,76.01,76.17,20618.0,76.02,76.21,76.01,76.17,20618.0
2024-08-12 13:20:00,76.17,76.24,76.08,76.09,59331.0,76.17,76.24,76.08,76.09,59331.0
2024-08-12 13:25:00,76.08,76.13,76.06,76.1,15000.0,76.08,76.13,76.06,76.1,15000.0
2024-08-12 13:30:00,76.11,76.15,76.1,76.14,9332.0,76.11,76.15,76.1,76.14,9332.0
2024-08-12 13:35:00,76.14,76.17,76.11,76.17,15496.0,76.14,76.17,76.11,76.17,15496.0
2024-08-12 13:40:00,76.16,76.2,76.12,76.15,11760.0,76.16,76.2,76.12,76.15,11760.0
2024-08-12 13:45:00,76.15,76.16,75.96,75.97,15873.0,76.15,76.16,75.96,75.97,15873.0
2024-08-12 13:50:00,75.96,75.97,75.85,75.94,14580.0,75.96,75.97,75.85,75.94,14580.0
2024-08-12 13:55:00,75.95,76.0,75.9,75.98,38802.0,75.95,76.0,75.9,75.98,38802.0
2024-08-12 14:00:00,76.0,76.1,75.99,76.07,39949.0,76.0,76.1,75.99,76.07,39949.0
2024-08-12 14:05:00,76.06,76.06,75.95,75.96,31375.0,76.06,76.06,75.95,75.96,31375.0
2024-08-12 14:10:00,75.97,76.0,75.92,75.98,24826.0,75.97,76.0,75.92,75.98,24826.0
2024-08-12 14:15:00,75.98,76.0,75.93,75.93,16655.0,75.98,76.0,75.93,75.93,16655.0
2024-08-12 14:20:00,75.95,75.98,75.9,75.96,31019.0,75.95,75.98,75.9,75.96,31019.0
2024-08-12 14:25:00,75.95,75.96,75.93,75.94,16863.0,75.95,75.96,75.93,75.94,16863.0
2024-08-12 14:30:00,75.94,75.96,75.91,75.92,10752.0,75.94,75.96,75.91,75.92,10752.0
2024-08-12 14:35:00,75.92,75.98,75.91,75.98,13298.0,75.92,75.98,75.91,75.98,13298.0
2024-08-12 14:40:00,75.98,76.07,75.95,76.02,32560.0,75.98,76.07,75.95,76.02,32560.0
2024-08-12 14:45:00,76.05,76.07,76.01,76.06,14174.0,76.05,76.07,76.01,76.06,14174.0
2024-08-12 14:50:00,76.07,76.08,76.0,76.0,16556.0,76.07,76.08,76.0,76.0,16556.0
2024-08-12 14:55:00,76.0,76.06,76.0,76.01,14075.0,76.0,76.06,76.0,76.01,14075.0
2024-08-12 15:00:00,76.0,76.02,75.96,75.96,20330.0,76.0,76.02,75.96,75.96,20330.0
2024-08-12 15:05:00,75.97,75.98,75.93,75.95,15311.0,75.97,75.98,75.93,75.95,15311.0
2024-08-12 15:10:00,75.96,76.02,75.91,75.93,24361.0,75.96,76.02,75.91,75.93,24361.0
2024-08-12 15:15:00,75.92,75.97,75.89,75.94,21424.0,75.92,75.97,75.89,75.94,21424.0
2024-08-12 15:20:00,75.94,75.97,75.89,75.92,28375.0,75.94,75.97,75.89,75.92,28375.0
2024-08-12 15:25:00,75.93,75.95,75.84,75.84,68932.0,75.93,75.95,75.84,75.84,68932.0
2024-08-12 15:30:00,75.85,75.87,75.77,75.78,25691.0,75.85,75.87,75.77,75.78,25691.0
2024-08-12 15:35:00,75.79,75.82,75.74,75.8,28636.0,75.79,75.82,75.74,75.8,28636.0
2024-08-12 15:40:00,75.8,75.84,75.77,75.81,23570.0,75.8,75.84,75.77,75.81,23570.0
2024-08-12 15:45:00,75.81,75.96,75.78,75.95,57266.0,75.81,75.96,75.78,75.95,57266.0
2024-08-12 15:50:00,75.95,76.04,75.85,75.89,130897.0,75.95,76.04,75.85,75.89,130897.0
2024-08-12 15:55:00,75.89,75.97,75.89,75.95,240932.0,75.89,75.97,75.89,75.95,240932.0
2024-08-13 09:30:00,76.1,76.23,76.0,76.08,111199.0,76.1,76.23,76.0,76.08,111199.0
2024-08-13 09:35:00,76.07,76.19,76.0,76.13,53142.0,76.07,76.19,76.0,76.13,53142.0
2024-08-13 09:40:00,76.15,76.19,76.08,76.16,32066.0,76.15,76.19,76.08,76.16,32066.0
2024-08-13 09:45:00,76.17,76.19,76.08,76.1,55331.0,76.17,76.19,76.08,76.1,55331.0
2024-08-13 09:50:00,76.1,76.1,75.74,75.77,69688.0,76.1,76.1,75.74,75.77,69688.0
2024-08-13 09:55:00,75.76,76.03,75.7,75.95,112694.0,75.76,76.03,75.7,75.95,112694.0
2024-08-13 10:00:00,75.96,76.1,75.77,75.77,66484.0,75.96,76.1,75.77,75.77,66484.0
2024-08-13 10:05:00,75.78,75.81,75.62,75.62,53249.0,75.78,75.81,75.62,75.62,53249.0
2024-08-13 10:10:00,75.61,75.87,75.61,75.84,27556.0,75.61,75.87,75.61,75.84,27556.0
2024-08-13 10:15:00,75.81,75.81,75.6,75.66,17464.0,75.81,75.81,75.6,75.66,17464.0
2024-08-13 10:20:00,75.62,75.81,75.62,75.73,20675.0,75.62,75.81,75.62,75.73,20675.0
2024-08-13 10:25:00,75.75,75.77,75.66,75.69,14597.0,75.75,75.77,75.66,75.69,14597.0
2024-08-13 10:30:00,75.68,75.78,75.6,75.65,20426.0,75.68,75.78,75.6,75.65,20426.0
2024-08-13 10:35:00,75.66,75.79,75.63,75.79,9302.0,75.66,75.79,75.63,75.79,9302.0
2024-08-13 10:40:00,75.8,75.84,75.78,75.81,10027.0,75.8,75.84,75.78,75.81,10027.0
2024-08-13 10:45:00,75.81,75.98,75.81,75.95,10835.0,75.81,75.98,75.81,75.95,10835.0
2024-08-13 10:50:00,75.96,75.97,75.87,75.94,59859.0,75.96,75.97,75.87,75.94,59859.0
2024-08-13 10:55:00,75.95,75.97,75.92,75.95,20973.0,75.95,75.97,75.92,75.95,20973.0
2024-08-13 11:00:00,75.95,75.95,75.88,75.95,35029.0,75.95,75.95,75.88,75.95,35029.0
2024-08-13 11:05:00,75.95,76.06,75.94,75.95,13243.0,75.95,76.06,75.94,75.95,13243.0
2024-08-13 11:10:00,75.94,76.02,75.9,75.9,17844.0,75.94,76.02,75.9,75.9,17844.0
2024-08-13 11:15:00,75.9,75.93,75.87,75.91,20708.0,75.9,75.93,75.87,75.91,20708.0
2024-08-13 11:20:00,75.91,75.96,75.9,75.95,15784.0,75.91,75.96,75.9,75.95,15784.0
2024-08-13 11:25:00,75.95,75.97,75.9,75.93,21721.0,75.95,75.97,75.9,75.93,21721.0
2024-08-13 11:30:00,75.92,76.0,75.92,76.0,17197.0,75.92,76.0,75.92,76.0,17197.0
2024-08-13 11:35:00,75.99,76.05,75.94,75.95,15063.0,75.99,76.05,75.94,75.95,15063.0
2024-08-13 11:40:00,75.96,75.98,75.93,75.98,20150.0,75.96,75.98,75.93,75.98,20150.0
2024-08-13 11:45:00,75.98,76.02,75.96,75.98,23216.0,75.98,76.02,75.96,75.98,23216.0
2024-08-13 11:50:00,75.98,75.98,75.84,75.84,21564.0,75.98,75.98,75.84,75.84,21564.0
2024-08-13 11:55:00,75.84,75.85,75.78,75.8,33819.0,75.84,75.85,75.78,75.8,33819.0
2024-08-13 12:00:00,75.8,75.8,75.73,75.79,30719.0,75.8,75.8,75.73,75.79,30719.0
2024-08-13 12:05:00,75.79,75.84,75.75,75.75,18338.0,75.79,75.84,75.75,75.75,18338.0
2024-08-13 12:10:00,75.76,75.79,75.72,75.72,15127.0,75.76,75.79,75.72,75.72,15127.0
2024-08-13 12:15:00,75.72,75.86,75.71,75.84,13001.0,75.72,75.86,75.71,75.84,13001.0
2024-08-13 12:20:00,75.84,75.9,75.77,75.77,17278.0,75.84,75.9,75.77,75.77,17278.0
2024-08-13 12:25:00,75.77,75.84,75.76,75.82,17426.0,75.77,75.84,75.76,75.82,17426.0
2024-08-13 12:30:00,75.83,75.84,75.77,75.77,12911.0,75.83,75.84,75.77,75.77,12911.0
2024-08-13 12:35:00,75.77,75.84,75.77,75.84,14841.0,75.77,75.84,75.77,75.84,14841.0
2024-08-13 12:40:00,75.84,75.93,75.84,75.92,12346.0,75.84,75.93,75.84,75.92,12346.0
2024-08-13 12:45:00,75.92,76.09,75.9,76.09,100866.0,75.92,76.09,75.9,76.09,100866.0
2024-08-13 12:50:00,76.11,76.16,76.1,76.15,14614.0,76.11,76.16,76.1,76.15,14614.0
2024-08-13 12:55:00,76.15,76.15,76.0,76.01,13340.0,76.15,76.15,76.0,76.01,13340.0
2024-08-13 13:00:00,76.01,76.03,75.97,75.98,8926.0,76.01,76.03,75.97,75.98,8926.0
2024-08-13 13:05:00,75.98,76.02,75.9,75.91,9343.0,75.98,76.02,75.9,75.91,9343.0
2024-08-13 13:10:00,75.89,75.91,75.84,75.85,9834.0,75.89,75.91,75.84,75.85,9834.0
2024-08-13 13:15:00,75.84,75.84,75.8,75.83,8933.0,75.84,75.84,75.8,75.83,8933.0
2024-08-13 13:20:00,75.83,75.89,75.82,75.88,17421.0,75.83,75.89,75.82,75.88,17421.0
2024-08-13 13:25:00,75.89,75.92,75.88,75.91,8141.0,75.89,75.92,75.88,75.91,8141.0
2024-08-13 13:30:00,75.92,76.03,75.92,76.02,19519.0,75.92,76.03,75.92,76.02,19519.0
2024-08-13 13:35:00,76.01,76.03,75.98,76.01,12617.0,76.01,76.03,75.98,76.01,12617.0
2024-08-13 13:40:00,76.01,76.03,75.98,76.0,17649.0,76.01,76.03,75.98,76.0,17649.0
2024-08-13 13:45:00,76.0,76.01,75.85,75.9,31302.0,76.0,76.01,75.85,75.9,31302.0
2024-08-13 13:50:00,75.9,75.99,75.89,75.98,11690.0,75.9,75.99,75.89,75.98,11690.0
2024-08-13 13:55:00,75.98,76.03,75.97,76.03,17437.0,75.98,76.03,75.97,76.03,17437.0
2024-08-13 14:00:00,76.03,76.07,75.99,76.04,24247.0,76.03,76.07,75.99,76.04,24247.0
2024-08-13 14:05:00,76.04,76.05,75.95,75.95,47049.0,76.04,76.05,75.95,75.95,47049.0
2024-08-13 14:10:00,75.95,75.96,75.88,75.92,18865.0,75.95,75.96,75.88,75.92,18865.0
2024-08-13 14:15:00,75.93,76.0,75.89,75.9,81889.0,75.93,76.0,75.89,75.9,81889.0
2024-08-13 14:20:00,75.9,76.0,75.82,75.84,21963.0,75.9,76.0,75.82,75.84,21963.0
2024-08-13 14:25:00,75.84,75.84,75.79,75.83,15128.0,75.84,75.84,75.79,75.83,15128.0
2024-08-13 14:30:00,75.82,75.9,75.81,75.89,8606.0,75.82,75.9,75.81,75.89,8606.0
2024-08-13 14:35:00,75.9,75.92,75.86,75.91,11911.0,75.9,75.92,75.86,75.91,11911.0
2024-08-13 14:40:00,75.9,75.93,75.89,75.91,9220.0,75.9,75.93,75.89,75.91,9220.0
2024-08-13 14:45:00,75.91,75.92,75.84,75.86,13394.0,75.91,75.92,75.84,75.86,13394.0
2024-08-13 14:50:00,75.86,75.87,75.84,75.86,8722.0,75.86,75.87,75.84,75.86,8722.0
2024-08-13 14:55:00,75.85,75.85,75.82,75.83,8019.0,75.85,75.85,75.82,75.83,8019.0
2024-08-13 15:00:00,75.83,75.89,75.82,75.86,27426.0,75.83,75.89,75.82,75.86,27426.0
2024-08-13 15:05:00,75.86,75.89,75.81,75.88,18901.0,75.86,75.89,75.81,75.88,18901.0
2024-08-13 15:10:00,75.88,75.89,75.81,75.85,20797.0,75.88,75.89,75.81,75.85,20797.0
2024-08-13 15:15:00,75.86,75.93,75.86,75.93,38656.0,75.86,75.93,75.86,75.93,38656.0
2024-08-13 15:20:00,75.92,75.99,75.9,75.97,24659.0,75.92,75.99,75.9,75.97,24659.0
2024-08-13 15:25:00,75.97,76.0,75.91,75.95,25366.0,75.97,76.0,75.91,75.95,25366.0
2024-08-13 15:30:00,75.95,75.99,75.9,75.9,23078.0,75.95,75.99,75.9,75.9,23078.0
2024-08-13 15:35:00,75.9,75.94,75.85,75.88,25264.0,75.9,75.94,75.85,75.88,25264.0
2024-08-13 15:40:00,75.87,75.9,75.81,75.82,30299.0,75.87,75.9,75.81,75.82,30299.0
2024-08-13 15:45:00,75.82,75.95,75.81,75.94,38119.0,75.82,75.95,75.81,75.94,38119.0
2024-08-13 15:50:00,75.93,75.95,75.81,75.85,99504.0,75.93,75.95,75.81,75.85,99504.0
2024-08-13 15:55:00,75.85,75.97,75.84,75.92,245647.0,75.85,75.97,75.84,75.92,245647.0
2024-08-14 09:30:00,75.94,75.99,75.72,75.76,72653.0,75.94,75.99,75.72,75.76,72653.0
2024-08-14 09:35:00,75.77,75.81,75.53,75.67,42079.0,75.77,75.81,75.53,75.67,42079.0
2024-08-14 09:40:00,75.65,75.92,75.63,75.8,63763.0,75.65,75.92,75.63,75.8,63763.0
2024-08-14 09:45:00,75.78,75.87,75.74,75.8,39774.0,75.78,75.87,75.74,75.8,39774.0
2024-08-14 09:50:00,75.79,75.96,75.79,75.92,34618.0,75.79,75.96,75.79,75.92,34618.0
2024-08-14 09:55:00,75.93,76.15,75.89,76.09,72560.0,75.93,76.15,75.89,76.09,72560.0
2024-08-14 10:00:00,76.1,76.12,75.84,75.85,15580.0,76.1,76.12,75.84,75.85,15580.0
2024-08-14 10:05:00,75.89,76.1,75.87,76.1,6603.0,75.89,76.1,75.87,76.1,6603.0
2024-08-14 10:10:00,76.09,76.25,76.09,76.1,27188.0,76.09,76.25,76.09,76.1,27188.0
2024-08-14 10:15:00,76.09,76.25,76.07,76.17,23930.0,76.09,76.25,76.07,76.17,23930.0
2024-08-14 10:20:00,76.17,76.31,76.16,76.19,24277.0,76.17,76.31,76.16,76.19,24277.0
2024-08-14 10:25:00,76.21,76.31,76.2,76.21,14152.0,76.21,76.31,76.2,76.21,14152.0
2024-08-14 10:30:00,76.2,76.25,76.17,76.17,9472.0,76.2,76.25,76.17,76.17,9472.0
2024-08-14 10:35:00,76.18,76.28,76.16,76.22,14399.0,76.18,76.28,76.16,76.22,14399.0
2024-08-14 10:40:00,76.22,76.3,76.21,76.27,8502.0,76.22,76.3,76.21,76.27,8502.0
2024-08-14 10:45:00,76.27,76.31,76.16,76.17,30707.0,76.27,76.31,76.16,76.17,30707.0
2024-08-14 10:50:00,76.15,76.21,76.11,76.13,9765.0,76.15,76.21,76.11,76.13,9765.0
2024-08-14 10:55:00,76.16,76.21,76.09,76.11,37425.0,76.16,76.21,76.09,76.11,37425.0
2024-08-14 11:00:00,76.13,76.22,76.12,76.2,12692.0,76.13,76.22,76.12,76.2,12692.0
2024-08-14 11:05:00,76.21,76.27,76.21,76.22,13371.0,76.21,76.27,76.21,76.22,13371.0
2024-08-14 11:10:00,76.22,76.33,76.22,76.32,7420.0,76.22,76.33,76.22,76.32,7420.0
2024-08-14 11:15:00,76.33,76.36,76.26,76.26,35007.0,76.33,76.36,76.26,76.26,35007.0
2024-08-14 11:20:00,76.27,76.28,76.16,76.16,396104.0,76.27,76.28,76.16,76.16,396104.0
2024-08-14 11:25:00,76.15,76.29,76.14,76.26,19639.0,76.15,76.29,76.14,76.26,19639.0
2024-08-14 11:30:00,76.25,76.37,76.25,76.31,53294.0,76.25,76.37,76.25,76.31,53294.0
2024-08-14 11:35:00,76.3,76.34,76.25,76.28,11864.0,76.3,76.34,76.25,76.28,11864.0
2024-08-14 11:40:00,76.27,76.29,76.16,76.17,12090.0,76.27,76.29,76.16,76.17,12090.0
2024-08-14 11:45:00,76.16,76.22,76.15,76.2,7716.0,76.16,76.22,76.15,76.2,7716.0
2024-08-14 11:50:00,76.18,76.26,76.17,76.17,10934.0,76.18,76.26,76.17,76.17,10934.0
2024-08-14 11:55:00,76.16,76.19,76.14,76.17,9675.0,76.16,76.19,76.14,76.17,9675.0
2024-08-14 12:00:00,76.18,76.18,76.07,76.13,22131.0,76.18,76.18,76.07,76.13,22131.0
2024-08-14 12:05:00,76.16,76.23,76.13,76.16,7925.0,76.16,76.23,76.13,76.16,7925.0
2024-08-14 12:10:00,76.18,76.26,76.18,76.2,9089.0,76.18,76.26,76.18,76.2,9089.0
2024-08-14 12:15:00,76.2,76.22,76.15,76.19,6959.0,76.2,76.22,76.15,76.19,6959.0
2024-08-14 12:20:00,76.2,76.21,76.04,76.09,8173.0,76.2,76.21,76.04,76.09,8173.0
2024-08-14 12:25:00,76.08,76.08,76.03,76.06,7049.0,76.08,76.08,76.03,76.06,7049.0
2024-08-14 12:30:00,76.05,76.09,76.02,76.08,39293.0,76.05,76.09,76.02,76.08,39293.0
2024-08-14 12:35:00,76.07,76.11,76.06,76.1,9278.0,76.07,76.11,76.06,76.1,9278.0
2024-08-14 12:40:00,76.09,76.11,76.01,76.01,10163.0,76.09,76.11,76.01,76.01,10163.0
2024-08-14 12:45:00,76.0,76.01,75.95,75.99,8777.0,76.0,76.01,75.95,75.99,8777.0
2024-08-14 12:50:00,76.0,76.13,76.0,76.12,13733.0,76.0,76.13,76.0,76.12,13733.0
2024-08-14 12:55:00,76.12,76.18,76.1,76.14,8443.0,76.12,76.18,76.1,76.14,8443.0
2024-08-14 13:00:00,76.13,76.13,76.07,76.11,11338.0,76.13,76.13,76.07,76.11,11338.0
2024-08-14 13:05:00,76.1,76.13,76.07,76.09,11245.0,76.1,76.13,76.07,76.09,11245.0
2024-08-14 13:10:00,76.09,76.09,75.99,76.01,19264.0,76.09,76.09,75.99,76.01,19264.0
2024-08-14 13:15:00,76.02,76.12,76.02,76.11,5554.0,76.02,76.12,76.02,76.11,5554.0
2024-08-14 13:20:00,76.11,76.12,76.07,76.08,21064.0,76.11,76.12,76.07,76.08,21064.0
2024-08-14 13:25:00,76.07,76.12,76.06,76.11,8003.0,76.07,76.12,76.06,76.11,8003.0
2024-08-14 13:30:00,76.1,76.13,76.08,76.1,8499.0,76.1,76.13,76.08,76.1,8499.0
2024-08-14 13:35:00,76.11,76.12,76.07,76.07,8884.0,76.11,76.12,76.07,76.07,8884.0
2024-08-14 13:40:00,76.06,76.13,76.05,76.12,19238.0,76.06,76.13,76.05,76.12,19238.0
2024-08-14 13:45:00,76.12,76.17,76.12,76.15,8018.0,76.12,76.17,76.12,76.15,8018.0
2024-08-14 13:50:00,76.15,76.17,76.15,76.17,4568.0,76.15,76.17,76.15,76.17,4568.0
2024-08-14 13:55:00,76.17,76.26,76.15,76.21,37833.0,76.17,76.26,76.15,76.21,37833.0
2024-08-14 14:00:00,76.2,76.22,76.15,76.17,12043.0,76.2,76.22,76.15,76.17,12043.0
2024-08-14 14:05:00,76.19,76.21,76.12,76.15,10072.0,76.19,76.21,76.12,76.15,10072.0
2024-08-14 14:10:00,76.17,76.19,76.14,76.14,11496.0,76.17,76.19,76.14,76.14,11496.0
2024-08-14 14:15:00,76.15,76.16,76.09,76.1,5946.0,76.15,76.16,76.09,76.1,5946.0
2024-08-14 14:20:00,76.09,76.15,76.09,76.15,9448.0,76.09,76.15,76.09,76.15,9448.0
2024-08-14 14:25:00,76.15,76.16,76.12,76.13,8335.0,76.15,76.16,76.12,76.13,8335.0
2024-08-14 14:30:00,76.13,76.22,76.13,76.21,37847.0,76.13,76.22,76.13,76.21,37847.0
2024-08-14 14:35:00,76.22,76.26,76.21,76.25,6000.0,76.22,76.26,76.21,76.25,6000.0
2024-08-14 14:40:00,76.26,76.33,76.25,76.31,7019.0,76.26,76.33,76.25,76.31,7019.0
2024-08-14 14:45:00,76.32,76.34,76.29,76.33,8180.0,76.32,76.34,76.29,76.33,8180.0
2024-08-14 14:50:00,76.32,76.38,76.32,76.38,8171.0,76.32,76.38,76.32,76.38,8171.0
2024-08-14 14:55:00,76.38,76.5,76.37,76.49,40765.0,76.38,76.5,76.37,76.49,40765.0
2024-08-14 15:00:00,76.48,76.51,76.44,76.49,22953.0,76.48,76.51,76.44,76.49,22953.0
2024-08-14 15:05:00,76.49,76.5,76.45,76.45,8104.0,76.49,76.5,76.45,76.45,8104.0
2024-08-14 15:10:00,76.45,76.47,76.38,76.39,13220.0,76.45,76.47,76.38,76.39,13220.0
2024-08-14 15:15:00,76.39,76.42,76.36,76.37,6968.0,76.39,76.42,76.36,76.37,6968.0
2024-08-14 15:20:00,76.38,76.4,76.33,76.35,43349.0,76.38,76.4,76.33,76.35,43349.0
2024-08-14 15:25:00,76.36,76.37,76.26,76.28,33354.0,76.36,76.37,76.26,76.28,33354.0
2024-08-14 15:30:00,76.27,76.29,76.22,76.24,13608.0,76.27,76.29,76.22,76.24,13608.0
2024-08-14 15:35:00,76.25,76.35,76.23,76.35,11616.0,76.25,76.35,76.23,76.35,11616.0
2024-08-14 15:40:00,76.35,76.41,76.34,76.41,23503.0,76.35,76.41,76.34,76.41,23503.0
2024-08-14 15:45:00,76.42,76.46,76.37,76.43,44696.0,76.42,76.46,76.37,76.43,44696.0
2024-08-14 15:50:00,76.43,76.46,76.25,76.41,81267.0,76.43,76.46,76.25,76.41,81267.0
2024-08-14 15:55:00,76.41,76.55,76.41,76.41,237866.0,76.41,76.55,76.41,76.41,237866.0
2024-08-15 09:30:00,76.75,77.07,76.75,76.94,121075.0,76.75,77.07,76.75,76.94,121075.0
2024-08-15 09:35:00,76.92,77.04,76.73,76.74,44608.0,76.92,77.04,76.73,76.74,44608.0
2024-08-15 09:40:00,76.74,76.95,76.6,76.93,30106.0,76.74,76.95,76.6,76.93,30106.0
2024-08-15 09:45:00,76.96,77.09,76.94,77.02,30256.0,76.96,77.09,76.94,77.02,30256.0
2024-08-15 09:50:00,77.01,77.06,76.92,77.03,15578.0,77.01,77.06,76.92,77.03,15578.0
2024-08-15 09:55:00,77.05,77.09,76.99,77.08,16795.0,77.05,77.09,76.99,77.08,16795.0
2024-08-15 10:00:00,77.08,77.1,77.02,77.03,25431.0,77.08,77.1,77.02,77.03,25431.0
2024-08-15 10:05:00,77.03,77.06,76.98,77.03,36354.0,77.03,77.06,76.98,77.03,36354.0
2024-08-15 10:10:00,77.02,77.16,76.96,77.12,32171.0,77.02,77.16,76.96,77.12,32171.0
2024-08-15 10:15:00,77.11,77.12,77.01,77.05,23769.0,77.11,77.12,77.01,77.05,23769.0
2024-08-15 10:20:00,77.03,77.1,76.99,77.1,13985.0,77.03,77.1,76.99,77.1,13985.0
2024-08-15 10:25:00,77.1,77.19,77.09,77.11,13906.0,77.1,77.19,77.09,77.11,13906.0
2024-08-15 10:30:00,77.12,77.24,77.12,77.22,16957.0,77.12,77.24,77.12,77.22,16957.0
2024-08-15 10:35:00,77.21,77.26,77.17,77.21,28428.0,77.21,77.26,77.17,77.21,28428.0
2024-08-15 10:40:00,77.22,77.28,77.18,77.26,34967.0,77.22,77.28,77.18,77.26,34967.0
2024-08-15 10:45:00,77.27,77.29,77.22,77.29,33006.0,77.27,77.29,77.22,77.29,33006.0
2024-08-15 10:50:00,77.29,77.47,77.25,77.44,34298.0,77.29,77.47,77.25,77.44,34298.0
2024-08-15 10:55:00,77.43,77.51,77.39,77.5,42698.0,77.43,77.51,77.39,77.5,42698.0
2024-08-15 11:00:00,77.5,77.61,77.47,77.6,62251.0,77.5,77.61,77.47,77.6,62251.0
2024-08-15 11:05:00,77.6,77.66,77.59,77.64,47940.0,77.6,77.66,77.59,77.64,47940.0
2024-08-15 11:10:00,77.65,77.66,77.53,77.56,26964.0,77.65,77.66,77.53,77.56,26964.0
2024-08-15 11:15:00,77.55,77.57,77.47,77.57,33307.0,77.55,77.57,77.47,77.57,33307.0
2024-08-15 11:20:00,77.57,77.7,77.52,77.7,30611.0,77.57,77.7,77.52,77.7,30611.0
2024-08-15 11:25:00,77.69,77.75,77.62,77.68,44627.0,77.69,77.75,77.62,77.68,44627.0
2024-08-15 11:30:00,77.69,77.75,77.68,77.73,46137.0,77.69,77.75,77.68,77.73,46137.0
2024-08-15 11:35:00,77.72,77.75,77.67,77.74,19142.0,77.72,77.75,77.67,77.74,19142.0
2024-08-15 11:40:00,77.75,77.82,77.73,77.75,26651.0,77.75,77.82,77.73,77.75,26651.0
2024-08-15 11:45:00,77.75,77.77,77.59,77.59,35468.0,77.75,77.77,77.59,77.59,35468.0
2024-08-15 11:50:00,77.58,77.62,77.55,77.62,11220.0,77.58,77.62,77.55,77.62,11220.0
2024-08-15 11:55:00,77.62,77.65,77.46,77.46,15341.0,77.62,77.65,77.46,77.46,15341.0
2024-08-15 12:00:00,77.45,77.47,77.38,77.43,13200.0,77.45,77.47,77.38,77.43,13200.0
2024-08-15 12:05:00,77.43,77.46,77.37,77.45,41732.0,77.43,77.46,77.37,77.45,41732.0
2024-08-15 12:10:00,77.44,77.5,77.44,77.45,9841.0,77.44,77.5,77.44,77.45,9841.0
2024-08-15 12:15:00,77.45,77.52,77.44,77.47,13186.0,77.45,77.52,77.44,77.47,13186.0
2024-08-15 12:20:00,77.47,77.48,77.44,77.47,11650.0,77.47,77.48,77.44,77.47,11650.0
2024-08-15 12:25:00,77.46,77.47,77.43,77.45,12709.0,77.46,77.47,77.43,77.45,12709.0
2024-08-15 12:30:00,77.45,77.45,77.33,77.34,18860.0,77.45,77.45,77.33,77.34,18860.0
2024-08-15 12:35:00,77.34,77.36,77.3,77.3,13766.0,77.34,77.36,77.3,77.3,13766.0
2024-08-15 12:40:00,77.3,77.31,77.22,77.3,15074.0,77.3,77.31,77.22,77.3,15074.0
2024-08-15 12:45:00,77.31,77.39,77.28,77.39,12464.0,77.31,77.39,77.28,77.39,12464.0
2024-08-15 12:50:00,77.39,77.41,77.34,77.37,16219.0,77.39,77.41,77.34,77.37,16219.0
2024-08-15 12:55:00,77.38,77.39,77.32,77.37,14485.0,77.38,77.39,77.32,77.37,14485.0
2024-08-15 13:00:00,77.37,77.39,77.34,77.34,10460.0,77.37,77.39,77.34,77.34,10460.0
2024-08-15 13:05:00,77.35,77.41,77.35,77.39,13653.0,77.35,77.41,77.35,77.39,13653.0
2024-08-15 13:10:00,77.39,77.44,77.37,77.42,9445.0,77.39,77.44,77.37,77.42,9445.0
2024-08-15 13:15:00,77.42,77.44,77.38,77.44,14836.0,77.42,77.44,77.38,77.44,14836.0
2024-08-15 13:20:00,77.45,77.48,77.41,77.45,12419.0,77.45,77.48,77.41,77.45,12419.0
2024-08-15 13:25:00,77.45,77.54,77.45,77.54,23868.0,77.45,77.54,77.45,77.54,23868.0
2024-08-15 13:30:00,77.54,77.58,77.52,77.58,14698.0,77.54,77.58,77.52,77.58,14698.0
2024-08-15 13:35:00,77.58,77.61,77.56,77.61,13710.0,77.58,77.61,77.56,77.61,13710.0
2024-08-15 13:40:00,77.6,77.61,77.55,77.55,15211.0,77.6,77.61,77.55,77.55,15211.0
2024-08-15 13:45:00,77.56,77.59,77.46,77.57,70506.0,77.56,77.59,77.46,77.57,70506.0
2024-08-15 13:50:00,77.56,77.62,77.56,77.59,14621.0,77.56,77.62,77.56,77.59,14621.0
2024-08-15 13:55:00,77.59,77.61,77.56,77.6,19123.0,77.59,77.61,77.56,77.6,19123.0
2024-08-15 14:00:00,77.61,77.65,77.59,77.63,14815.0,77.61,77.65,77.59,77.63,14815.0
2024-08-15 14:05:00,77.63,77.65,77.58,77.61,18829.0,77.63,77.65,77.58,77.61,18829.0
2024-08-15 14:10:00,77.61,77.61,77.52,77.53,20787.0,77.61,77.61,77.52,77.53,20787.0
2024-08-15 14:15:00,77.53,77.55,77.39,77.43,83205.0,77.53,77.55,77.39,77.43,83205.0
2024-08-15 14:20:00,77.43,77.43,77.36,77.4,16173.0,77.43,77.43,77.36,77.4,16173.0
2024-08-15 14:25:00,77.41,77.42,77.36,77.39,16407.0,77.41,77.42,77.36,77.39,16407.0
2024-08-15 14:30:00,77.39,77.47,77.38,77.45,21943.0,77.39,77.47,77.38,77.45,21943.0
2024-08-15 14:35:00,77.45,77.55,77.45,77.53,22103.0,77.45,77.55,77.45,77.53,22103.0
2024-08-15 14:40:00,77.54,77.58,77.53,77.58,19292.0,77.54,77.58,77.53,77.58,19292.0
2024-08-15 14:45:00,77.58,77.62,77.55,77.59,21842.0,77.58,77.62,77.55,77.59,21842.0
2024-08-15 14:50:00,77.59,77.61,77.55,77.59,26019.0,77.59,77.61,77.55,77.59,26019.0
2024-08-15 14:55:00,77.59,77.6,77.55,77.56,22696.0,77.59,77.6,77.55,77.56,22696.0
2024-08-15 15:00:00,77.56,77.64,77.53,77.63,27861.0,77.56,77.64,77.53,77.63,27861.0
2024-08-15 15:05:00,77.62,77.64,77.57,77.61,21240.0,77.62,77.64,77.57,77.61,21240.0
2024-08-15 15:10:00,77.62,77.65,77.58,77.59,36076.0,77.62,77.65,77.58,77.59,36076.0
2024-08-15 15:15:00,77.58,77.6,77.55,77.56,35323.0,77.58,77.6,77.55,77.56,35323.0
2024-08-15 15:20:00,77.57,77.64,77.57,77.64,26366.0,77.57,77.64,77.57,77.64,26366.0
2024-08-15 15:25:00,77.64,77.69,77.61,77.66,49079.0,77.64,77.69,77.61,77.66,49079.0
2024-08-15 15:30:00,77.66,77.71,77.63,77.7,39049.0,77.66,77.71,77.63,77.7,39049.0
2024-08-15 15:35:00,77.7,77.73,77.66,77.67,51668.0,77.7,77.73,77.66,77.67,51668.0
2024-08-15 15:40:00,77.66,77.68,77.56,77.58,67548.0,77.66,77.68,77.56,77.58,67548.0
2024-08-15 15:45:00,77.58,77.63,77.57,77.61,77792.0,77.58,77.63,77.57,77.61,77792.0
2024-08-15 15:50:00,77.6,77.6,77.48,77.53,157380.0,77.6,77.6,77.48,77.53,157380.0
2024-08-15 15:55:00,77.53,77.6,77.35,77.59,458814.0,77.53,77.6,77.35,77.59,458814.0
2024-08-16 09:30:00,77.68,77.83,77.59,77.65,248679.0,77.68,77.83,77.59,77.65,248679.0
2024-08-16 09:35:00,77.63,77.79,77.62,77.62,6110.0,77.63,77.79,77.62,77.62,6110.0
2024-08-16 09:40:00,77.64,77.67,77.58,77.59,16857.0,77.64,77.67,77.58,77.59,16857.0
2024-08-16 09:45:00,77.57,77.6,77.49,77.54,8972.0,77.57,77.6,77.49,77.54,8972.0
2024-08-16 09:50:00,77.52,77.54,77.33,77.4,8356.0,77.52,77.54,77.33,77.4,8356.0
2024-08-16 09:55:00,77.39,77.4,77.28,77.37,15621.0,77.39,77.4,77.28,77.37,15621.0
2024-08-16 10:00:00,77.37,77.54,77.36,77.42,72947.0,77.37,77.54,77.36,77.42,72947.0
2024-08-16 10:05:00,77.39,77.39,77.3,77.37,12027.0,77.39,77.39,77.3,77.37,12027.0
2024-08-16 10:10:00,77.36,77.61,77.34,77.59,24954.0,77.36,77.61,77.34,77.59,24954.0
2024-08-16 10:15:00,77.61,77.8,77.61,77.8,19954.0,77.61,77.8,77.61,77.8,19954.0
2024-08-16 10:20:00,77.8,77.87,77.77,77.77,38215.0,77.8,77.87,77.77,77.77,38215.0
2024-08-16 10:25:00,77.74,77.83,77.73,77.81,10125.0,77.74,77.83,77.73,77.81,10125.0
2024-08-16 10:30:00,77.81,77.84,77.67,77.67,27734.0,77.81,77.84,77.67,77.67,27734.0
2024-08-16 10:35:00,77.68,77.77,77.66,77.67,27460.0,77.68,77.77,77.66,77.67,27460.0
2024-08-16 10:40:00,77.67,77.73,77.65,77.68,14565.0,77.67,77.73,77.65,77.68,14565.0
2024-08-16 10:45:00,77.68,77.79,77.68,77.77,6265.0,77.68,77.79,77.68,77.77,6265.0
2024-08-16 10:50:00,77.77,77.9,77.77,77.82,17297.0,77.77,77.9,77.77,77.82,17297.0
2024-08-16 10:55:00,77.83,77.95,77.79,77.83,23775.0,77.83,77.95,77.79,77.83,23775.0
2024-08-16 11:00:00,77.84,77.88,77.81,77.82,8019.0,77.84,77.88,77.81,77.82,8019.0
2024-08-16 11:05:00,77.8,77.83,77.79,77.81,6860.0,77.8,77.83,77.79,77.81,6860.0
2024-08-16 11:10:00,77.81,77.87,77.79,77.86,8576.0,77.81,77.87,77.79,77.86,8576.0
2024-08-16 11:15:00,77.87,77.94,77.85,77.94,22475.0,77.87,77.94,77.85,77.94,22475.0
2024-08-16 11:20:00,77.95,78.05,77.93,78.01,55942.0,77.95,78.05,77.93,78.01,55942.0
2024-08-16 11:25:00,78.01,78.04,77.98,78.04,36887.0,78.01,78.04,77.98,78.04,36887.0
2024-08-16 11:30:00,78.03,78.04,77.84,77.88,22714.0,78.03,78.04,77.84,77.88,22714.0
2024-08-16 11:35:00,77.87,77.89,77.86,77.88,5960.0,77.87,77.89,77.86,77.88,5960.0
2024-08-16 11:40:00,77.87,77.94,77.86,77.94,127429.0,77.87,77.94,77.86,77.94,127429.0
2024-08-16 11:45:00,77.94,78.02,77.93,77.97,13802.0,77.94,78.02,77.93,77.97,13802.0
2024-08-16 11:50:00,77.98,78.08,77.94,78.06,67289.0,77.98,78.08,77.94,78.06,67289.0
2024-08-16 11:55:00,78.05,78.2,78.0,78.12,252337.0,78.05,78.2,78.0,78.12,252337.0
2024-08-16 12:00:00,78.11,78.18,78.1,78.15,29445.0,78.11,78.18,78.1,78.15,29445.0
2024-08-16 12:05:00,78.15,78.15,78.07,78.09,12953.0,78.15,78.15,78.07,78.09,12953.0
2024-08-16 12:10:00,78.08,78.15,78.08,78.14,14769.0,78.08,78.15,78.08,78.14,14769.0
2024-08-16 12:15:00,78.15,78.15,78.11,78.11,37785.0,78.15,78.15,78.11,78.11,37785.0
2024-08-16 12:20:00,78.1,78.1,78.03,78.07,10454.0,78.1,78.1,78.03,78.07,10454.0
2024-08-16 12:25:00,78.08,78.09,78.01,78.01,11075.0,78.08,78.09,78.01,78.01,11075.0
2024-08-16 12:30:00,78.02,78.05,78.0,78.04,9365.0,78.02,78.05,78.0,78.04,9365.0
2024-08-16 12:35:00,78.03,78.04,77.99,77.99,18156.0,78.03,78.04,77.99,77.99,18156.0
2024-08-16 12:40:00,77.98,78.05,77.95,78.03,19784.0,77.98,78.05,77.95,78.03,19784.0
2024-08-16 12:45:00,78.03,78.08,78.02,78.08,13019.0,78.03,78.08,78.02,78.08,13019.0
2024-08-16 12:50:00,78.07,78.11,78.01,78.11,15878.0,78.07,78.11,78.01,78.11,15878.0
2024-08-16 12:55:00,78.11,78.18,78.1,78.16,27329.0,78.11,78.18,78.1,78.16,27329.0
2024-08-16 13:00:00,78.16,78.16,78.08,78.11,12769.0,78.16,78.16,78.08,78.11,12769.0
2024-08-16 13:05:00,78.12,78.12,78.04,78.06,8325.0,78.12,78.12,78.04,78.06,8325.0
2024-08-16 13:10:00,78.07,78.09,78.06,78.09,8064.0,78.07,78.09,78.06,78.09,8064.0
2024-08-16 13:15:00,78.09,78.14,78.07,78.14,12856.0,78.09,78.14,78.07,78.14,12856.0
2024-08-16 13:20:00,78.13,78.14,78.1,78.12,12880.0,78.13,78.14,78.1,78.12,12880.0
2024-08-16 13:25:00,78.12,78.15,78.08,78.09,11947.0,78.12,78.15,78.08,78.09,11947.0
2024-08-16 13:30:00,78.09,78.14,78.09,78.09,12693.0,78.09,78.14,78.09,78.09,12693.0
2024-08-16 13:35:00,78.09,78.1,78.04,78.05,28117.0,78.09,78.1,78.04,78.05,28117.0
2024-08-16 13:40:00,78.06,78.1,78.05,78.07,14582.0,78.06,78.1,78.05,78.07,14582.0
2024-08-16 13:45:00,78.08,78.15,78.05,78.12,22654.0,78.08,78.15,78.05,78.12,22654.0
2024-08-16 13:50:00,78.12,78.13,78.07,78.11,24852.0,78.12,78.13,78.07,78.11,24852.0
2024-08-16 13:55:00,78.09,78.12,78.08,78.12,11374.0,78.09,78.12,78.08,78.12,11374.0
2024-08-16 14:00:00,78.12,78.14,78.06,78.08,10757.0,78.12,78.14,78.06,78.08,10757.0
2024-08-16 14:05:00,78.07,78.08,77.99,78.03,18543.0,78.07,78.08,77.99,78.03,18543.0
2024-08-16 14:10:00,78.02,78.03,77.99,78.01,16334.0,78.02,78.03,77.99,78.01,16334.0
2024-08-16 14:15:00,78.01,78.06,78.0,78.06,7815.0,78.01,78.06,78.0,78.06,7815.0
2024-08-16 14:20:00,78.05,78.06,78.0,78.02,12754.0,78.05,78.06,78.0,78.02,12754.0
2024-08-16 14:25:00,78.02,78.06,78.0,78.05,11382.0,78.02,78.06,78.0,78.05,11382.0
2024-08-16 14:30:00,78.05,78.07,78.01,78.04,18162.0,78.05,78.07,78.01,78.04,18162.0
2024-08-16 14:35:00,78.05,78.09,78.05,78.08,12522.0,78.05,78.09,78.05,78.08,12522.0
2024-08-16 14:40:00,78.08,78.08,78.01,78.02,33727.0,78.08,78.08,78.01,78.02,33727.0
2024-08-16 14:45:00,78.02,78.03,78.0,78.0,22711.0,78.02,78.03,78.0,78.0,22711.0
2024-08-16 14:50:00,78.01,78.08,78.01,78.07,14608.0,78.01,78.08,78.01,78.07,14608.0
2024-08-16 14:55:00,78.06,78.11,78.05,78.08,26986.0,78.06,78.11,78.05,78.08,26986.0
2024-08-16 15:00:00,78.08,78.1,78.05,78.05,32580.0,78.08,78.1,78.05,78.05,32580.0
2024-08-16 15:05:00,78.06,78.09,78.05,78.06,21192.0,78.06,78.09,78.05,78.06,21192.0
2024-08-16 15:10:00,78.06,78.06,78.0,78.02,23016.0,78.06,78.06,78.0,78.02,23016.0
2024-08-16 15:15:00,78.0,78.01,77.95,77.98,40890.0,78.0,78.01,77.95,77.98,40890.0
2024-08-16 15:20:00,77.98,78.01,77.9,78.0,106208.0,77.98,78.01,77.9,78.0,106208.0
2024-08-16 15:25:00,78.02,78.07,78.0,78.05,32115.0,78.02,78.07,78.0,78.05,32115.0
2024-08-16 15:30:00,78.05,78.1,78.02,78.06,27767.0,78.05,78.1,78.02,78.06,27767.0
2024-08-16 15:35:00,78.06,78.08,78.04,78.08,41804.0,78.06,78.08,78.04,78.08,41804.0
2024-08-16 15:40:00,78.09,78.16,78.07,78.14,39469.0,78.09,78.16,78.07,78.14,39469.0
2024-08-16 15:45:00,78.13,78.14,78.09,78.12,50131.0,78.13,78.14,78.09,78.12,50131.0
2024-08-16 15:50:00,78.11,78.17,78.08,78.16,96239.0,78.11,78.17,78.08,78.16,96239.0
2024-08-16 15:55:00,78.15,78.31,78.08,78.25,394057.0,78.15,78.31,78.08,78.25,394057.0
2024-08-19 09:30:00,78.1,78.29,77.71,78.16,99168.0,78.1,78.29,77.71,78.16,99168.0
2024-08-19 09:35:00,78.2,78.3,78.13,78.26,19163.0,78.2,78.3,78.13,78.26,19163.0
2024-08-19 09:40:00,78.24,78.42,78.21,78.23,26977.0,78.24,78.42,78.21,78.23,26977.0
2024-08-19 09:45:00,78.24,78.26,78.07,78.11,52951.0,78.24,78.26,78.07,78.11,52951.0
2024-08-19 09:50:00,78.11,78.18,77.92,77.95,44971.0,78.11,78.18,77.92,77.95,44971.0
2024-08-19 09:55:00,77.93,78.04,77.87,78.04,19663.0,77.93,78.04,77.87,78.04,19663.0
2024-08-19 10:00:00,78.05,78.13,77.99,78.05,36948.0,78.05,78.13,77.99,78.05,36948.0
2024-08-19 10:05:00,78.03,78.1,77.98,78.1,12108.0,78.03,78.1,77.98,78.1,12108.0
2024-08-19 10:10:00,78.09,78.2,78.07,78.17,40197.0,78.09,78.2,78.07,78.17,40197.0
2024-08-19 10:15:00,78.16,78.18,78.05,78.12,19536.0,78.16,78.18,78.05,78.12,19536.0
2024-08-19 10:20:00,78.12,78.23,78.1,78.21,20069.0,78.12,78.23,78.1,78.21,20069.0
2024-08-19 10:25:00,78.22,78.31,78.16,78.25,56347.0,78.22,78.31,78.16,78.25,56347.0
2024-08-19 10:30:00,78.26,78.39,78.25,78.38,39762.0,78.26,78.39,78.25,78.38,39762.0
2024-08-19 10:35:00,78.39,78.45,78.34,78.44,83889.0,78.39,78.45,78.34,78.44,83889.0
2024-08-19 10:40:00,78.44,78.49,78.41,78.48,19973.0,78.44,78.49,78.41,78.48,19973.0
2024-08-19 10:45:00,78.48,78.56,78.47,78.55,15816.0,78.48,78.56,78.47,78.55,15816.0
2024-08-19 10:50:00,78.56,78.61,78.37,78.41,33461.0,78.56,78.61,78.37,78.41,33461.0
2024-08-19 10:55:00,78.41,78.49,78.36,78.49,11730.0,78.41,78.49,78.36,78.49,11730.0
2024-08-19 11:00:00,78.49,78.52,78.46,78.5,13384.0,78.49,78.52,78.46,78.5,13384.0
2024-08-19 11:05:00,78.49,78.61,78.48,78.57,9639.0,78.49,78.61,78.48,78.57,9639.0
2024-08-19 11:10:00,78.58,78.67,78.57,78.67,19640.0,78.58,78.67,78.57,78.67,19640.0
2024-08-19 11:15:00,78.66,78.77,78.65,78.72,21392.0,78.66,78.77,78.65,78.72,21392.0
2024-08-19 11:20:00,78.71,78.75,78.67,78.71,21308.0,78.71,78.75,78.67,78.71,21308.0
2024-08-19 11:25:00,78.7,78.85,78.7,78.84,19314.0,78.7,78.85,78.7,78.84,19314.0
2024-08-19 11:30:00,78.83,78.88,78.81,78.84,25695.0,78.83,78.88,78.81,78.84,25695.0
2024-08-19 11:35:00,78.87,78.96,78.86,78.91,42356.0,78.87,78.96,78.86,78.91,42356.0
2024-08-19 11:40:00,78.92,78.93,78.82,78.84,23151.0,78.92,78.93,78.82,78.84,23151.0
2024-08-19 11:45:00,78.83,78.93,78.83,78.86,23193.0,78.83,78.93,78.83,78.86,23193.0
2024-08-19 11:50:00,78.87,78.97,78.87,78.92,19839.0,78.87,78.97,78.87,78.92,19839.0
2024-08-19 11:55:00,78.92,78.96,78.84,78.87,27847.0,78.92,78.96,78.84,78.87,27847.0
2024-08-19 12:00:00,78.88,78.89,78.77,78.85,33016.0,78.88,78.89,78.77,78.85,33016.0
2024-08-19 12:05:00,78.85,78.92,78.83,78.88,112275.0,78.85,78.92,78.83,78.88,112275.0
2024-08-19 12:10:00,78.87,78.98,78.82,78.82,76149.0,78.87,78.98,78.82,78.82,76149.0
2024-08-19 12:15:00,78.84,78.87,78.69,78.69,17566.0,78.84,78.87,78.69,78.69,17566.0
2024-08-19 12:20:00,78.67,78.82,78.66,78.8,14385.0,78.67,78.82,78.66,78.8,14385.0
2024-08-19 12:25:00,78.81,78.84,78.77,78.79,20053.0,78.81,78.84,78.77,78.79,20053.0
2024-08-19 12:30:00,78.77,78.9,78.75,78.9,32977.0,78.77,78.9,78.75,78.9,32977.0
2024-08-19 12:35:00,78.89,78.98,78.84,78.88,74680.0,78.89,78.98,78.84,78.88,74680.0
2024-08-19 12:40:00,78.88,78.92,78.74,78.78,27147.0,78.88,78.92,78.74,78.78,27147.0
2024-08-19 12:45:00,78.77,78.84,78.74,78.78,13169.0,78.77,78.84,78.74,78.78,13169.0
2024-08-19 12:50:00,78.79,78.98,78.79,78.94,32972.0,78.79,78.98,78.79,78.94,32972.0
2024-08-19 12:55:00,78.94,78.99,78.88,78.91,31912.0,78.94,78.99,78.88,78.91,31912.0
2024-08-19 13:00:00,78.91,78.91,78.83,78.84,20139.0,78.91,78.91,78.83,78.84,20139.0
2024-08-19 13:05:00,78.83,78.88,78.8,78.81,23580.0,78.83,78.88,78.8,78.81,23580.0
2024-08-19 13:10:00,78.79,78.84,78.73,78.74,18632.0,78.79,78.84,78.73,78.74,18632.0
2024-08-19 13:15:00,78.74,78.8,78.73,78.79,12770.0,78.74,78.8,78.73,78.79,12770.0
2024-08-19 13:20:00,78.79,78.8,78.75,78.75,12573.0,78.79,78.8,78.75,78.75,12573.0
2024-08-19 13:25:00,78.76,78.76,78.67,78.67,12527.0,78.76,78.76,78.67,78.67,12527.0
2024-08-19 13:30:00,78.67,78.68,78.6,78.62,5562.0,78.67,78.68,78.6,78.62,5562.0
2024-08-19 13:35:00,78.62,78.63,78.56,78.59,11358.0,78.62,78.63,78.56,78.59,11358.0
2024-08-19 13:40:00,78.59,78.66,78.58,78.6,14663.0,78.59,78.66,78.58,78.6,14663.0
2024-08-19 13:45:00,78.62,78.66,78.62,78.65,5908.0,78.62,78.66,78.62,78.65,5908.0
2024-08-19 13:50:00,78.65,78.71,78.65,78.7,10150.0,78.65,78.71,78.65,78.7,10150.0
2024-08-19 13:55:00,78.7,78.73,78.68,78.69,7705.0,78.7,78.73,78.68,78.69,7705.0
2024-08-19 14:00:00,78.69,78.76,78.67,78.75,26108.0,78.69,78.76,78.67,78.75,26108.0
2024-08-19 14:05:00,78.76,78.79,78.74,78.75,21933.0,78.76,78.79,78.74,78.75,21933.0
2024-08-19 14:10:00,78.75,78.78,78.72,78.76,31054.0,78.75,78.78,78.72,78.76,31054.0
2024-08-19 14:15:00,78.76,78.76,78.56,78.59,63155.0,78.76,78.76,78.56,78.59,63155.0
2024-08-19 14:20:00,78.59,78.62,78.57,78.58,24280.0,78.59,78.62,78.57,78.58,24280.0
2024-08-19 14:25:00,78.57,78.59,78.54,78.59,20979.0,78.57,78.59,78.54,78.59,20979.0
2024-08-19 14:30:00,78.59,78.61,78.56,78.58,13739.0,78.59,78.61,78.56,78.58,13739.0
2024-08-19 14:35:00,78.57,78.62,78.52,78.53,17101.0,78.57,78.62,78.52,78.53,17101.0
2024-08-19 14:40:00,78.54,78.7,78.52,78.69,26413.0,78.54,78.7,78.52,78.69,26413.0
2024-08-19 14:45:00,78.69,78.7,78.65,78.69,22220.0,78.69,78.7,78.65,78.69,22220.0
2024-08-19 14:50:00,78.7,78.7,78.61,78.66,13919.0,78.7,78.7,78.61,78.66,13919.0
2024-08-19 14:55:00,78.67,78.69,78.64,78.66,14577.0,78.67,78.69,78.64,78.66,14577.0
2024-08-19 15:00:00,78.67,78.67,78.55,78.63,16994.0,78.67,78.67,78.55,78.63,16994.0
2024-08-19 15:05:00,78.64,78.69,78.63,78.66,15306.0,78.64,78.69,78.63,78.66,15306.0
2024-08-19 15:10:00,78.67,78.67,78.6,78.65,11121.0,78.67,78.67,78.6,78.65,11121.0
2024-08-19 15:15:00,78.65,78.69,78.61,78.69,19998.0,78.65,78.69,78.61,78.69,19998.0
2024-08-19 15:20:00,78.7,78.7,78.66,78.68,14881.0,78.7,78.7,78.66,78.68,14881.0
2024-08-19 15:25:00,78.69,78.72,78.67,78.7,30273.0,78.69,78.72,78.67,78.7,30273.0
2024-08-19 15:30:00,78.7,78.73,78.68,78.69,29734.0,78.7,78.73,78.68,78.69,29734.0
2024-08-19 15:35:00,78.68,78.72,78.65,78.72,62314.0,78.68,78.72,78.65,78.72,62314.0
2024-08-19 15:40:00,78.72,78.81,78.69,78.8,30953.0,78.72,78.81,78.69,78.8,30953.0
2024-08-19 15:45:00,78.8,78.8,78.71,78.71,41302.0,78.8,78.8,78.71,78.71,41302.0
2024-08-19 15:50:00,78.71,78.72,78.57,78.7,110516.0,78.71,78.72,78.57,78.7,110516.0
2024-08-19 15:55:00,78.71,78.72,78.62,78.67,309758.0,78.71,78.72,78.62,78.67,309758.0
2024-08-20 09:30:00,78.9,78.9,78.48,78.55,103886.0,78.9,78.9,78.48,78.55,103886.0
2024-08-20 09:35:00,78.54,78.91,78.52,78.84,25719.0,78.54,78.91,78.52,78.84,25719.0
2024-08-20 09:40:00,78.85,78.99,78.82,78.98,13325.0,78.85,78.99,78.82,78.98,13325.0
2024-08-20 09:45:00,78.97,78.99,78.88,78.96,12324.0,78.97,78.99,78.88,78.96,12324.0
2024-08-20 09:50:00,78.95,79.05,78.88,78.91,33839.0,78.95,79.05,78.88,78.91,33839.0
2024-08-20 09:55:00,78.86,78.95,78.79,78.86,26809.0,78.86,78.95,78.79,78.86,26809.0
2024-08-20 10:00:00,78.86,78.9,78.7,78.73,36302.0,78.86,78.9,78.7,78.73,36302.0
2024-08-20 10:05:00,78.72,78.75,78.65,78.67,16217.0,78.72,78.75,78.65,78.67,16217.0
2024-08-20 10:10:00,78.67,78.7,78.47,78.47,22741.0,78.67,78.7,78.47,78.47,22741.0
2024-08-20 10:15:00,78.48,78.58,78.43,78.57,14399.0,78.48,78.58,78.43,78.57,14399.0
2024-08-20 10:20:00,78.56,78.57,78.43,78.49,30701.0,78.56,78.57,78.43,78.49,30701.0
2024-08-20 10:25:00,78.5,78.66,78.5,78.61,15449.0,78.5,78.66,78.5,78.61,15449.0
2024-08-20 10:30:00,78.6,78.67,78.6,78.64,18708.0,78.6,78.67,78.6,78.64,18708.0
2024-08-20 10:35:00,78.64,78.64,78.45,78.49,25824.0,78.64,78.64,78.45,78.49,25824.0
2024-08-20 10:40:00,78.48,78.53,78.48,78.52,20656.0,78.48,78.53,78.48,78.52,20656.0
2024-08-20 10:45:00,78.52,78.62,78.48,78.51,18485.0,78.52,78.62,78.48,78.51,18485.0
2024-08-20 10:50:00,78.51,78.56,78.49,78.54,26799.0,78.51,78.56,78.49,78.54,26799.0
2024-08-20 10:55:00,78.54,78.56,78.5,78.54,47040.0,78.54,78.56,78.5,78.54,47040.0
2024-08-20 11:00:00,78.54,78.55,78.49,78.52,25493.0,78.54,78.55,78.49,78.52,25493.0
2024-08-20 11:05:00,78.51,78.59,78.46,78.55,36300.0,78.51,78.59,78.46,78.55,36300.0
2024-08-20 11:10:00,78.55,78.56,78.46,78.48,32846.0,78.55,78.56,78.46,78.48,32846.0
2024-08-20 11:15:00,78.47,78.48,78.41,78.42,9715.0,78.47,78.48,78.41,78.42,9715.0
2024-08-20 11:20:00,78.42,78.47,78.38,78.41,15724.0,78.42,78.47,78.38,78.41,15724.0
2024-08-20 11:25:00,78.42,78.42,78.35,78.38,11298.0,78.42,78.42,78.35,78.38,11298.0
2024-08-20 11:30:00,78.39,78.43,78.37,78.41,7505.0,78.39,78.43,78.37,78.41,7505.0
2024-08-20 11:35:00,78.4,78.43,78.37,78.39,8485.0,78.4,78.43,78.37,78.39,8485.0
2024-08-20 11:40:00,78.41,78.47,78.4,78.44,9898.0,78.41,78.47,78.4,78.44,9898.0
2024-08-20 11:45:00,78.44,78.45,78.37,78.39,13904.0,78.44,78.45,78.37,78.39,13904.0
2024-08-20 11:50:00,78.39,78.53,78.39,78.52,8257.0,78.39,78.53,78.39,78.52,8257.0
2024-08-20 11:55:00,78.52,78.57,78.52,78.54,9414.0,78.52,78.57,78.52,78.54,9414.0
2024-08-20 12:00:00,78.54,78.55,78.47,78.48,10188.0,78.54,78.55,78.47,78.48,10188.0
2024-08-20 12:05:00,78.49,78.5,78.45,78.48,4931.0,78.49,78.5,78.45,78.48,4931.0
2024-08-20 12:10:00,78.49,78.52,78.39,78.4,6801.0,78.49,78.52,78.39,78.4,6801.0
2024-08-20 12:15:00,78.39,78.39,78.32,78.35,15185.0,78.39,78.39,78.32,78.35,15185.0
2024-08-20 12:20:00,78.36,78.4,78.3,78.38,17628.0,78.36,78.4,78.3,78.38,17628.0
2024-08-20 12:25:00,78.38,78.48,78.37,78.47,10303.0,78.38,78.48,78.37,78.47,10303.0
2024-08-20 12:30:00,78.45,78.46,78.4,78.42,9998.0,78.45,78.46,78.4,78.42,9998.0
2024-08-20 12:35:00,78.42,78.44,78.38,78.38,9704.0,78.42,78.44,78.38,78.38,9704.0
2024-08-20 12:40:00,78.38,78.38,78.33,78.34,11233.0,78.38,78.38,78.33,78.34,11233.0
2024-08-20 12:45:00,78.34,78.39,78.33,78.37,7924.0,78.34,78.39,78.33,78.37,7924.0
2024-08-20 12:50:00,78.37,78.39,78.35,78.36,7926.0,78.37,78.39,78.35,78.36,7926.0
2024-08-20 12:55:00,78.37,78.37,78.28,78.28,7880.0,78.37,78.37,78.28,78.28,7880.0
2024-08-20 13:00:00,78.29,78.29,78.2,78.2,11785.0,78.29,78.29,78.2,78.2,11785.0
2024-08-20 13:05:00,78.2,78.29,78.18,78.28,39161.0,78.2,78.29,78.18,78.28,39161.0
2024-08-20 13:10:00,78.28,78.3,78.25,78.25,7528.0,78.28,78.3,78.25,78.25,7528.0
2024-08-20 13:15:00,78.26,78.29,78.23,78.23,11375.0,78.26,78.29,78.23,78.23,11375.0
2024-08-20 13:20:00,78.23,78.24,78.14,78.17,17806.0,78.23,78.24,78.14,78.17,17806.0
2024-08-20 13:25:00,78.16,78.19,78.14,78.18,9592.0,78.16,78.19,78.14,78.18,9592.0
2024-08-20 13:30:00,78.17,78.22,78.14,78.15,9560.0,78.17,78.22,78.14,78.15,9560.0
2024-08-20 13:35:00,78.15,78.15,78.08,78.13,9849.0,78.15,78.15,78.08,78.13,9849.0
2024-08-20 13:40:00,78.14,78.17,78.12,78.17,18038.0,78.14,78.17,78.12,78.17,18038.0
2024-08-20 13:45:00,78.17,78.21,78.16,78.19,8293.0,78.17,78.21,78.16,78.19,8293.0
2024-08-20 13:50:00,78.19,78.2,78.16,78.19,16996.0,78.19,78.2,78.16,78.19,16996.0
2024-08-20 13:55:00,78.19,78.24,78.17,78.22,21018.0,78.19,78.24,78.17,78.22,21018.0
2024-08-20 14:00:00,78.22,78.3,78.2,78.3,10218.0,78.22,78.3,78.2,78.3,10218.0
2024-08-20 14:05:00,78.3,78.32,78.27,78.28,23214.0,78.3,78.32,78.27,78.28,23214.0
2024-08-20 14:10:00,78.27,78.33,78.26,78.3,14674.0,78.27,78.33,78.26,78.3,14674.0
2024-08-20 14:15:00,78.3,78.36,78.28,78.35,13563.0,78.3,78.36,78.28,78.35,13563.0
2024-08-20 14:20:00,78.36,78.46,78.34,78.42,14769.0,78.36,78.46,78.34,78.42,14769.0
2024-08-20 14:25:00,78.42,78.43,78.39,78.4,9780.0,78.42,78.43,78.39,78.4,9780.0
2024-08-20 14:30:00,78.4,78.43,78.38,78.41,9890.0,78.4,78.43,78.38,78.41,9890.0
2024-08-20 14:35:00,78.41,78.42,78.33,78.33,13459.0,78.41,78.42,78.33,78.33,13459.0
2024-08-20 14:40:00,78.33,78.37,78.3,78.31,12389.0,78.33,78.37,78.3,78.31,12389.0
2024-08-20 14:45:00,78.31,78.31,78.25,78.29,17165.0,78.31,78.31,78.25,78.29,17165.0
2024-08-20 14:50:00,78.28,78.32,78.27,78.3,11638.0,78.28,78.32,78.27,78.3,11638.0
2024-08-20 14:55:00,78.3,78.31,78.28,78.3,9212.0,78.3,78.31,78.28,78.3,9212.0
2024-08-20 15:00:00,78.3,78.31,78.27,78.29,9736.0,78.3,78.31,78.27,78.29,9736.0
2024-08-20 15:05:00,78.29,78.3,78.26,78.26,18290.0,78.29,78.3,78.26,78.26,18290.0
2024-08-20 15:10:00,78.28,78.3,78.24,78.28,19226.0,78.28,78.3,78.24,78.28,19226.0
2024-08-20 15:15:00,78.28,78.38,78.27,78.38,24546.0,78.28,78.38,78.27,78.38,24546.0
2024-08-20 15:20:00,78.38,78.4,78.34,78.35,24834.0,78.38,78.4,78.34,78.35,24834.0
2024-08-20 15:25:00,78.36,78.36,78.29,78.29,17275.0,78.36,78.36,78.29,78.29,17275.0
2024-08-20 15:30:00,78.3,78.34,78.29,78.31,27549.0,78.3,78.34,78.29,78.31,27549.0
2024-08-20 15:35:00,78.31,78.31,78.24,78.25,28350.0,78.31,78.31,78.24,78.25,28350.0
2024-08-20 15:40:00,78.25,78.28,78.22,78.23,22044.0,78.25,78.28,78.22,78.23,22044.0
2024-08-20 15:45:00,78.23,78.27,78.18,78.27,32366.0,78.23,78.27,78.18,78.27,32366.0
2024-08-20 15:50:00,78.27,78.34,78.17,78.34,44512.0,78.27,78.34,78.17,78.34,44512.0
2024-08-20 15:55:00,78.33,78.51,78.33,78.48,177250.0,78.33,78.51,78.33,78.48,177250.0
2024-08-21 09:30:00,78.53,78.79,78.5,78.73,75816.0,78.53,78.79,78.5,78.73,75816.0
2024-08-21 09:35:00,78.79,78.8,78.61,78.78,9287.0,78.79,78.8,78.61,78.78,9287.0
2024-08-21 09:40:00,78.78,78.81,78.7,78.7,9935.0,78.78,78.81,78.7,78.7,9935.0
2024-08-21 09:45:00,78.73,78.74,78.64,78.73,12611.0,78.73,78.74,78.64,78.73,12611.0
2024-08-21 09:50:00,78.71,78.75,78.64,78.64,6522.0,78.71,78.75,78.64,78.64,6522.0
2024-08-21 09:55:00,78.63,78.72,78.62,78.65,11899.0,78.63,78.72,78.62,78.65,11899.0
2024-08-21 10:00:00,78.67,78.67,78.53,78.58,8333.0,78.67,78.67,78.53,78.58,8333.0
2024-08-21 10:05:00,78.59,78.61,78.42,78.44,20563.0,78.59,78.61,78.42,78.44,20563.0
2024-08-21 10:10:00,78.44,78.5,78.29,78.3,25007.0,78.44,78.5,78.29,78.3,25007.0
2024-08-21 10:15:00,78.3,78.49,78.3,78.49,6492.0,78.3,78.49,78.3,78.49,6492.0
2024-08-21 10:20:00,78.48,78.52,78.46,78.52,12308.0,78.48,78.52,78.46,78.52,12308.0
2024-08-21 10:25:00,78.5,78.53,78.46,78.53,16509.0,78.5,78.53,78.46,78.53,16509.0
2024-08-21 10:30:00,78.52,78.55,78.44,78.49,7721.0,78.52,78.55,78.44,78.49,7721.0
2024-08-21 10:35:00,78.49,78.64,78.47,78.61,18924.0,78.49,78.64,78.47,78.61,18924.0
2024-08-21 10:40:00,78.6,78.64,78.57,78.6,12679.0,78.6,78.64,78.57,78.6,12679.0
2024-08-21 10:45:00,78.59,78.62,78.46,78.47,22698.0,78.59,78.62,78.46,78.47,22698.0
2024-08-21 10:50:00,78.47,78.47,78.31,78.35,85648.0,78.47,78.47,78.31,78.35,85648.0
2024-08-21 10:55:00,78.36,78.45,78.35,78.42,16796.0,78.36,78.45,78.35,78.42,16796.0
2024-08-21 11:00:00,78.42,78.49,78.36,78.47,12195.0,78.42,78.49,78.36,78.47,12195.0
2024-08-21 11:05:00,78.48,78.59,78.48,78.56,9885.0,78.48,78.59,78.48,78.56,9885.0
2024-08-21 11:10:00,78.57,78.71,78.57,78.69,11335.0,78.57,78.71,78.57,78.69,11335.0
2024-08-21 11:15:00,78.69,78.79,78.69,78.78,9575.0,78.69,78.79,78.69,78.78,9575.0
2024-08-21 11:20:00,78.79,78.86,78.79,78.84,16321.0,78.79,78.86,78.79,78.84,16321.0
2024-08-21 11:25:00,78.84,78.9,78.8,78.84,10527.0,78.84,78.9,78.8,78.84,10527.0
2024-08-21 11:30:00,78.83,78.87,78.82,78.85,8165.0,78.83,78.87,78.82,78.85,8165.0
2024-08-21 11:35:00,78.84,78.85,78.75,78.76,10706.0,78.84,78.85,78.75,78.76,10706.0
2024-08-21 11:40:00,78.76,78.78,78.71,78.74,7998.0,78.76,78.78,78.71,78.74,7998.0
2024-08-21 11:45:00,78.74,78.77,78.65,78.65,7271.0,78.74,78.77,78.65,78.65,7271.0
2024-08-21 11:50:00,78.65,78.71,78.65,78.67,51846.0,78.65,78.71,78.65,78.67,51846.0
2024-08-21 11:55:00,78.67,78.67,78.59,78.66,15057.0,78.67,78.67,78.59,78.66,15057.0
2024-08-21 12:00:00,78.65,78.66,78.58,78.62,7838.0,78.65,78.66,78.58,78.62,7838.0
2024-08-21 12:05:00,78.64,78.67,78.6,78.64,10145.0,78.64,78.67,78.6,78.64,10145.0
2024-08-21 12:10:00,78.65,78.69,78.62,78.68,7523.0,78.65,78.69,78.62,78.68,7523.0
2024-08-21 12:15:00,78.67,78.67,78.62,78.65,10830.0,78.67,78.67,78.62,78.65,10830.0
2024-08-21 12:20:00,78.66,78.73,78.65,78.67,13999.0,78.66,78.73,78.65,78.67,13999.0
2024-08-21 12:25:00,78.7,78.76,78.69,78.76,2820.0,78.7,78.76,78.69,78.76,2820.0
2024-08-21 12:30:00,78.74,78.79,78.74,78.76,9235.0,78.74,78.79,78.74,78.76,9235.0
2024-08-21 12:35:00,78.76,78.77,78.73,78.74,21956.0,78.76,78.77,78.73,78.74,21956.0
2024-08-21 12:40:00,78.73,78.83,78.73,78.83,9665.0,78.73,78.83,78.73,78.83,9665.0
2024-08-21 12:45:00,78.83,78.87,78.8,78.83,9986.0,78.83,78.87,78.8,78.83,9986.0
2024-08-21 12:50:00,78.83,78.9,78.82,78.9,5039.0,78.83,78.9,78.82,78.9,5039.0
2024-08-21 12:55:00,78.88,78.89,78.84,78.87,13249.0,78.88,78.89,78.84,78.87,13249.0
2024-08-21 13:00:00,78.86,78.92,78.85,78.91,7461.0,78.86,78.92,78.85,78.91,7461.0
2024-08-21 13:05:00,78.91,78.91,78.84,78.86,20174.0,78.91,78.91,78.84,78.86,20174.0
2024-08-21 13:10:00,78.86,78.88,78.84,78.84,15240.0,78.86,78.88,78.84,78.84,15240.0
2024-08-21 13:15:00,78.85,78.88,78.85,78.87,16430.0,78.85,78.88,78.85,78.87,16430.0
2024-08-21 13:20:00,78.87,78.95,78.85,78.88,30517.0,78.87,78.95,78.85,78.88,30517.0
2024-08-21 13:25:00,78.89,78.94,78.86,78.86,9721.0,78.89,78.94,78.86,78.86,9721.0
2024-08-21 13:30:00,78.84,78.9,78.83,78.85,13720.0,78.84,78.9,78.83,78.85,13720.0
2024-08-21 13:35:00,78.82,78.85,78.82,78.85,3776.0,78.82,78.85,78.82,78.85,3776.0
2024-08-21 13:40:00,78.85,78.86,78.81,78.84,9565.0,78.85,78.86,78.81,78.84,9565.0
2024-08-21 13:45:00,78.84,78.85,78.81,78.83,6022.0,78.84,78.85,78.81,78.83,6022.0
2024-08-21 13:50:00,78.83,78.86,78.82,78.84,10464.0,78.83,78.86,78.82,78.84,10464.0
2024-08-21 13:55:00,78.83,78.83,78.78,78.78,7508.0,78.83,78.83,78.78,78.78,7508.0
2024-08-21 14:00:00,78.79,78.87,78.77,78.84,41659.0,78.79,78.87,78.77,78.84,41659.0
2024-08-21 14:05:00,78.83,78.87,78.78,78.81,12375.0,78.83,78.87,78.78,78.81,12375.0
2024-08-21 14:10:00,78.81,78.87,78.81,78.86,11072.0,78.81,78.87,78.81,78.86,11072.0
2024-08-21 14:15:00,78.86,78.86,78.78,78.8,9026.0,78.86,78.86,78.78,78.8,9026.0
2024-08-21 14:20:00,78.8,78.82,78.69,78.74,14138.0,78.8,78.82,78.69,78.74,14138.0
2024-08-21 14:25:00,78.73,78.77,78.73,78.75,10217.0,78.73,78.77,78.73,78.75,10217.0
2024-08-21 14:30:00,78.76,78.82,78.75,78.77,19829.0,78.76,78.82,78.75,78.77,19829.0
2024-08-21 14:35:00,78.78,78.78,78.68,78.7,14125.0,78.78,78.78,78.68,78.7,14125.0
2024-08-21 14:40:00,78.72,78.72,78.68,78.71,9716.0,78.72,78.72,78.68,78.71,9716.0
2024-08-21 14:45:00,78.7,78.73,78.67,78.72,10793.0,78.7,78.73,78.67,78.72,10793.0
2024-08-21 14:50:00,78.72,78.72,78.69,78.7,13302.0,78.72,78.72,78.69,78.7,13302.0
2024-08-21 14:55:00,78.7,78.74,78.68,78.73,16428.0,78.7,78.74,78.68,78.73,16428.0
2024-08-21 15:00:00,78.73,78.74,78.68,78.69,9574.0,78.73,78.74,78.68,78.69,9574.0
2024-08-21 15:05:00,78.69,78.71,78.66,78.68,18490.0,78.69,78.71,78.66,78.68,18490.0
2024-08-21 15:10:00,78.69,78.71,78.68,78.7,8811.0,78.69,78.71,78.68,78.7,8811.0
2024-08-21 15:15:00,78.7,78.72,78.68,78.72,12110.0,78.7,78.72,78.68,78.72,12110.0
2024-08-21 15:20:00,78.72,78.72,78.65,78.7,14708.0,78.72,78.72,78.65,78.7,14708.0
2024-08-21 15:25:00,78.7,78.76,78.68,78.75,18548.0,78.7,78.76,78.68,78.75,18548.0
2024-08-21 15:30:00,78.75,78.75,78.68,78.69,16196.0,78.75,78.75,78.68,78.69,16196.0
2024-08-21 15:35:00,78.69,78.71,78.67,78.69,13393.0,78.69,78.71,78.67,78.69,13393.0
2024-08-21 15:40:00,78.69,78.72,78.68,78.71,24164.0,78.69,78.72,78.68,78.71,24164.0
2024-08-21 15:45:00,78.7,78.71,78.6,78.65,47257.0,78.7,78.71,78.6,78.65,47257.0
2024-08-21 15:50:00,78.65,78.8,78.64,78.78,106034.0,78.65,78.8,78.64,78.78,106034.0
2024-08-21 15:55:00,78.78,78.86,78.72,78.8,272947.0,78.78,78.86,78.72,78.8,272947.0
2024-08-22 09:30:00,79.36,79.59,79.0,79.07,179774.0,79.36,79.59,79.0,79.07,179774.0
2024-08-22 09:35:00,79.11,79.37,79.09,79.27,46678.0,79.11,79.37,79.09,79.27,46678.0
2024-08-22 09:40:00,79.31,79.42,79.28,79.42,46825.0,79.31,79.42,79.28,79.42,46825.0
2024-08-22 09:45:00,79.43,79.46,79.32,79.42,18172.0,79.43,79.46,79.32,79.42,18172.0
2024-08-22 09:50:00,79.43,79.51,79.37,79.48,17839.0,79.43,79.51,79.37,79.48,17839.0
2024-08-22 09:55:00,79.48,79.51,79.41,79.42,39483.0,79.48,79.51,79.41,79.42,39483.0
2024-08-22 10:00:00,79.44,79.65,79.43,79.65,82927.0,79.44,79.65,79.43,79.65,82927.0
2024-08-22 10:05:00,79.64,79.76,79.58,79.69,46832.0,79.64,79.76,79.58,79.69,46832.0
2024-08-22 10:10:00,79.7,79.76,79.65,79.68,20274.0,79.7,79.76,79.65,79.68,20274.0
2024-08-22 10:15:00,79.67,79.74,79.64,79.72,15290.0,79.67,79.74,79.64,79.72,15290.0
2024-08-22 10:20:00,79.73,79.79,79.72,79.79,39612.0,79.73,79.79,79.72,79.79,39612.0
2024-08-22 10:25:00,79.79,79.82,79.71,79.8,40975.0,79.79,79.82,79.71,79.8,40975.0
2024-08-22 10:30:00,79.8,79.81,79.73,79.75,35964.0,79.8,79.81,79.73,79.75,35964.0
2024-08-22 10:35:00,79.76,79.92,79.75,79.78,42073.0,79.76,79.92,79.75,79.78,42073.0
2024-08-22 10:40:00,79.78,79.87,79.69,79.69,30694.0,79.78,79.87,79.69,79.69,30694.0
2024-08-22 10:45:00,79.69,79.77,79.68,79.75,16016.0,79.69,79.77,79.68,79.75,16016.0
2024-08-22 10:50:00,79.76,79.8,79.72,79.74,11953.0,79.76,79.8,79.72,79.74,11953.0
2024-08-22 10:55:00,79.74,79.75,79.61,79.64,37543.0,79.74,79.75,79.61,79.64,37543.0
2024-08-22 11:00:00,79.64,79.72,79.64,79.68,29992.0,79.64,79.72,79.64,79.68,29992.0
2024-08-22 11:05:00,79.68,79.74,79.61,79.62,41952.0,79.68,79.74,79.61,79.62,41952.0
2024-08-22 11:10:00,79.62,79.63,79.56,79.57,9347.0,79.62,79.63,79.56,79.57,9347.0
2024-08-22 11:15:00,79.58,79.62,79.48,79.48,13963.0,79.58,79.62,79.48,79.48,13963.0
2024-08-22 11:20:00,79.49,79.5,79.41,79.47,20020.0,79.49,79.5,79.41,79.47,20020.0
2024-08-22 11:25:00,79.45,79.49,79.42,79.42,10614.0,79.45,79.49,79.42,79.42,10614.0
2024-08-22 11:30:00,79.42,79.48,79.38,79.47,14005.0,79.42,79.48,79.38,79.47,14005.0
2024-08-22 11:35:00,79.46,79.51,79.45,79.45,29962.0,79.46,79.51,79.45,79.45,29962.0
2024-08-22 11:40:00,79.47,79.49,79.41,79.48,23682.0,79.47,79.49,79.41,79.48,23682.0
2024-08-22 11:45:00,79.48,79.5,79.39,79.43,12914.0,79.48,79.5,79.39,79.43,12914.0
2024-08-22 11:50:00,79.44,79.49,79.44,79.47,15987.0,79.44,79.49,79.44,79.47,15987.0
2024-08-22 11:55:00,79.47,79.47,79.38,79.41,28493.0,79.47,79.47,79.38,79.41,28493.0
2024-08-22 12:00:00,79.4,79.5,79.39,79.48,13897.0,79.4,79.5,79.39,79.48,13897.0
2024-08-22 12:05:00,79.48,79.5,79.45,79.48,8279.0,79.48,79.5,79.45,79.48,8279.0
2024-08-22 12:10:00,79.49,79.55,79.48,79.5,9324.0,79.49,79.55,79.48,79.5,9324.0
2024-08-22 12:15:00,79.5,79.6,79.5,79.6,10231.0,79.5,79.6,79.5,79.6,10231.0
2024-08-22 12:20:00,79.59,79.65,79.59,79.63,6647.0,79.59,79.65,79.59,79.63,6647.0
2024-08-22 12:25:00,79.63,79.68,79.62,79.64,3974.0,79.63,79.68,79.62,79.64,3974.0
2024-08-22 12:30:00,79.64,79.75,79.64,79.75,30420.0,79.64,79.75,79.64,79.75,30420.0
2024-08-22 12:35:00,79.76,79.77,79.73,79.74,7749.0,79.76,79.77,79.73,79.74,7749.0
2024-08-22 12:40:00,79.74,79.76,79.68,79.69,8462.0,79.74,79.76,79.68,79.69,8462.0
2024-08-22 12:45:00,79.7,79.7,79.63,79.64,16941.0,79.7,79.7,79.63,79.64,16941.0
2024-08-22 12:50:00,79.65,79.66,79.48,79.49,7807.0,79.65,79.66,79.48,79.49,7807.0
2024-08-22 12:55:00,79.48,79.48,79.43,79.47,13320.0,79.48,79.48,79.43,79.47,13320.0
2024-08-22 13:00:00,79.47,79.5,79.41,79.47,8866.0,79.47,79.5,79.41,79.47,8866.0
2024-08-22 13:05:00,79.48,79.49,79.4,79.45,31997.0,79.48,79.49,79.4,79.45,31997.0
2024-08-22 13:10:00,79.47,79.55,79.4,79.43,62189.0,79.47,79.55,79.4,79.43,62189.0
2024-08-22 13:15:00,79.44,79.51,79.43,79.46,27919.0,79.44,79.51,79.43,79.46,27919.0
2024-08-22 13:20:00,79.47,79.51,79.42,79.45,47210.0,79.47,79.51,79.42,79.45,47210.0
2024-08-22 13:25:00,79.45,79.46,79.41,79.41,12023.0,79.45,79.46,79.41,79.41,12023.0
2024-08-22 13:30:00,79.41,79.42,79.31,79.39,20803.0,79.41,79.42,79.31,79.39,20803.0
2024-08-22 13:35:00,79.38,79.47,79.35,79.4,18546.0,79.38,79.47,79.35,79.4,18546.0
2024-08-22 13:40:00,79.4,79.49,79.38,79.49,48215.0,79.4,79.49,79.38,79.49,48215.0
2024-08-22 13:45:00,79.48,79.5,79.34,79.35,19101.0,79.48,79.5,79.34,79.35,19101.0
2024-08-22 13:50:00,79.34,79.38,79.28,79.28,38552.0,79.34,79.38,79.28,79.28,38552.0
2024-08-22 13:55:00,79.28,79.29,79.25,79.27,13144.0,79.28,79.29,79.25,79.27,13144.0
2024-08-22 14:00:00,79.27,79.35,79.27,79.35,27004.0,79.27,79.35,79.27,79.35,27004.0
2024-08-22 14:05:00,79.35,79.39,79.33,79.38,15327.0,79.35,79.39,79.33,79.38,15327.0
2024-08-22 14:10:00,79.41,79.43,79.37,79.4,17105.0,79.41,79.43,79.37,79.4,17105.0
2024-08-22 14:15:00,79.41,79.46,79.39,79.43,19439.0,79.41,79.46,79.39,79.43,19439.0
2024-08-22 14:20:00,79.43,79.46,79.38,79.41,17245.0,79.43,79.46,79.38,79.41,17245.0
2024-08-22 14:25:00,79.42,79.42,79.38,79.41,25539.0,79.42,79.42,79.38,79.41,25539.0
2024-08-22 14:30:00,79.41,79.5,79.34,79.45,28582.0,79.41,79.5,79.34,79.45,28582.0
2024-08-22 14:35:00,79.46,79.47,79.42,79.45,19637.0,79.46,79.47,79.42,79.45,19637.0
2024-08-22 14:40:00,79.45,79.45,79.4,79.44,28474.0,79.45,79.45,79.4,79.44,28474.0
2024-08-22 14:45:00,79.44,79.54,79.44,79.5,11876.0,79.44,79.54,79.44,79.5,11876.0
2024-08-22 14:50:00,79.51,79.52,79.47,79.47,13272.0,79.51,79.52,79.47,79.47,13272.0
2024-08-22 14:55:00,79.47,79.51,79.41,79.42,13990.0,79.47,79.51,79.41,79.42,13990.0
2024-08-22 15:00:00,79.42,79.46,79.37,79.41,35029.0,79.42,79.46,79.37,79.41,35029.0
2024-08-22 15:05:00,79.41,79.41,79.32,79.37,16696.0,79.41,79.41,79.32,79.37,16696.0
2024-08-22 15:10:00,79.37,79.42,79.36,79.39,30442.0,79.37,79.42,79.36,79.39,30442.0
2024-08-22 15:15:00,79.39,79.42,79.3,79.31,30680.0,79.39,79.42,79.3,79.31,30680.0
2024-08-22 15:20:00,79.31,79.31,79.23,79.25,22774.0,79.31,79.31,79.23,79.25,22774.0
2024-08-22 15:25:00,79.25,79.32,79.24,79.3,35900.0,79.25,79.32,79.24,79.3,35900.0
2024-08-22 15:30:00,79.3,79.43,79.3,79.4,23247.0,79.3,79.43,79.3,79.4,23247.0
2024-08-22 15:35:00,79.39,79.41,79.36,79.4,27112.0,79.39,79.41,79.36,79.4,27112.0
2024-08-22 15:40:00,79.41,79.42,79.33,79.37,52810.0,79.41,79.42,79.33,79.37,52810.0
2024-08-22 15:45:00,79.37,79.45,79.3,79.45,83000.0,79.37,79.45,79.3,79.45,83000.0
2024-08-22 15:50:00,79.45,79.49,79.28,79.34,119662.0,79.45,79.49,79.28,79.34,119662.0
2024-08-22 15:55:00,79.35,79.61,79.34,79.57,277908.0,79.35,79.61,79.34,79.57,277908.0
2024-08-23 09:30:00,79.8,79.9,79.45,79.49,103281.0,79.8,79.9,79.45,79.49,103281.0
2024-08-23 09:35:00,79.47,79.58,79.38,79.4,9796.0,79.47,79.58,79.38,79.4,9796.0
2024-08-23 09:40:00,79.42,79.47,79.34,79.38,12541.0,79.42,79.47,79.34,79.38,12541.0
2024-08-23 09:45:00,79.38,79.62,79.37,79.62,18412.0,79.38,79.62,79.37,79.62,18412.0
2024-08-23 09:50:00,79.57,79.57,79.48,79.53,10614.0,79.57,79.57,79.48,79.53,10614.0
2024-08-23 09:55:00,79.57,79.58,79.42,79.49,31323.0,79.57,79.58,79.42,79.49,31323.0
2024-08-23 10:00:00,79.46,79.61,79.46,79.53,65328.0,79.46,79.61,79.46,79.53,65328.0
2024-08-23 10:05:00,79.54,79.56,79.45,79.48,33887.0,79.54,79.56,79.45,79.48,33887.0
2024-08-23 10:10:00,79.5,79.66,79.47,79.59,44499.0,79.5,79.66,79.47,79.59,44499.0
2024-08-23 10:15:00,79.59,79.71,79.36,79.4,33191.0,79.59,79.71,79.36,79.4,33191.0
2024-08-23 10:20:00,79.39,79.46,79.35,79.41,27514.0,79.39,79.46,79.35,79.41,27514.0
2024-08-23 10:25:00,79.41,79.49,79.27,79.4,67273.0,79.41,79.49,79.27,79.4,67273.0
2024-08-23 10:30:00,79.39,79.39,79.2,79.21,22929.0,79.39,79.39,79.2,79.21,22929.0
2024-08-23 10:35:00,79.2,79.22,79.09,79.12,35100.0,79.2,79.22,79.09,79.12,35100.0
2024-08-23 10:40:00,79.11,79.15,79.01,79.13,46872.0,79.11,79.15,79.01,79.13,46872.0
2024-08-23 10:45:00,79.14,79.15,78.82,78.85,23122.0,79.14,79.15,78.82,78.85,23122.0
2024-08-23 10:50:00,78.85,79.04,78.85,79.03,35866.0,78.85,79.04,78.85,79.03,35866.0
2024-08-23 10:55:00,79.02,79.17,78.98,79.14,20922.0,79.02,79.17,78.98,79.14,20922.0
2024-08-23 11:00:00,79.12,79.12,79.05,79.09,14852.0,79.12,79.12,79.05,79.09,14852.0
2024-08-23 11:05:00,79.1,79.11,79.01,79.02,19505.0,79.1,79.11,79.01,79.02,19505.0
2024-08-23 11:10:00,79.02,79.03,78.89,78.97,21528.0,79.02,79.03,78.89,78.97,21528.0
2024-08-23 11:15:00,78.98,79.08,78.94,79.03,20172.0,78.98,79.08,78.94,79.03,20172.0
2024-08-23 11:20:00,79.04,79.07,78.96,79.02,31436.0,79.04,79.07,78.96,79.02,31436.0
2024-08-23 11:25:00,79.02,79.07,78.94,79.0,38406.0,79.02,79.07,78.94,79.0,38406.0
2024-08-23 11:30:00,79.0,79.03,78.96,79.01,21020.0,79.0,79.03,78.96,79.01,21020.0
2024-08-23 11:35:00,79.0,79.01,78.95,78.96,15356.0,79.0,79.01,78.95,78.96,15356.0
2024-08-23 11:40:00,78.95,79.04,78.95,78.97,20997.0,78.95,79.04,78.95,78.97,20997.0
2024-08-23 11:45:00,78.98,78.99,78.86,78.91,31911.0,78.98,78.99,78.86,78.91,31911.0
2024-08-23 11:50:00,78.89,78.9,78.82,78.83,25931.0,78.89,78.9,78.82,78.83,25931.0
2024-08-23 11:55:00,78.83,78.87,78.74,78.75,25556.0,78.83,78.87,78.74,78.75,25556.0
2024-08-23 12:00:00,78.75,78.75,78.57,78.62,34156.0,78.75,78.75,78.57,78.62,34156.0
2024-08-23 12:05:00,78.62,78.67,78.53,78.67,62416.0,78.62,78.67,78.53,78.67,62416.0
2024-08-23 12:10:00,78.67,78.7,78.62,78.64,17473.0,78.67,78.7,78.62,78.64,17473.0
2024-08-23 12:15:00,78.62,78.7,78.58,78.7,30211.0,78.62,78.7,78.58,78.7,30211.0
2024-08-23 12:20:00,78.7,78.72,78.67,78.71,18214.0,78.7,78.72,78.67,78.71,18214.0
2024-08-23 12:25:00,78.71,78.74,78.63,78.73,18145.0,78.71,78.74,78.63,78.73,18145.0
2024-08-23 12:30:00,78.74,78.78,78.73,78.76,10527.0,78.74,78.78,78.73,78.76,10527.0
2024-08-23 12:35:00,78.77,78.82,78.76,78.76,11127.0,78.77,78.82,78.76,78.76,11127.0
2024-08-23 12:40:00,78.76,78.76,78.63,78.65,17403.0,78.76,78.76,78.63,78.65,17403.0
2024-08-23 12:45:00,78.66,78.7,78.62,78.7,10880.0,78.66,78.7,78.62,78.7,10880.0
2024-08-23 12:50:00,78.7,78.76,78.69,78.73,13682.0,78.7,78.76,78.69,78.73,13682.0
2024-08-23 12:55:00,78.72,78.8,78.72,78.74,16056.0,78.72,78.8,78.72,78.74,16056.0
2024-08-23 13:00:00,78.74,78.79,78.71,78.74,17617.0,78.74,78.79,78.71,78.74,17617.0
2024-08-23 13:05:00,78.73,78.75,78.71,78.72,17904.0,78.73,78.75,78.71,78.72,17904.0
2024-08-23 13:10:00,78.72,78.81,78.72,78.79,21031.0,78.72,78.81,78.72,78.79,21031.0
2024-08-23 13:15:00,78.81,78.86,78.79,78.85,15361.0,78.81,78.86,78.79,78.85,15361.0
2024-08-23 13:20:00,78.84,78.92,78.84,78.89,13713.0,78.84,78.92,78.84,78.89,13713.0
2024-08-23 13:25:00,78.88,79.01,78.86,78.98,15006.0,78.88,79.01,78.86,78.98,15006.0
2024-08-23 13:30:00,78.98,78.99,78.91,78.96,18261.0,78.98,78.99,78.91,78.96,18261.0
2024-08-23 13:35:00,78.95,78.97,78.89,78.92,26613.0,78.95,78.97,78.89,78.92,26613.0
2024-08-23 13:40:00,78.93,78.99,78.91,78.98,24220.0,78.93,78.99,78.91,78.98,24220.0
2024-08-23 13:45:00,78.98,79.02,78.94,78.99,20174.0,78.98,79.02,78.94,78.99,20174.0
2024-08-23 13:50:00,79.0,79.01,78.91,79.0,25820.0,79.0,79.01,78.91,79.0,25820.0
2024-08-23 13:55:00,78.99,78.99,78.92,78.93,18689.0,78.99,78.99,78.92,78.93,18689.0
2024-08-23 14:00:00,78.93,79.02,78.9,79.0,18536.0,78.93,79.02,78.9,79.0,18536.0
2024-08-23 14:05:00,79.02,79.02,78.93,78.93,14105.0,79.02,79.02,78.93,78.93,14105.0
2024-08-23 14:10:00,78.94,78.98,78.93,78.97,9256.0,78.94,78.98,78.93,78.97,9256.0
2024-08-23 14:15:00,78.97,79.01,78.95,78.96,13073.0,78.97,79.01,78.95,78.96,13073.0
2024-08-23 14:20:00,78.95,78.95,78.87,78.92,16974.0,78.95,78.95,78.87,78.92,16974.0
2024-08-23 14:25:00,78.93,78.94,78.86,78.88,11646.0,78.93,78.94,78.86,78.88,11646.0
2024-08-23 14:30:00,78.88,78.89,78.81,78.81,16574.0,78.88,78.89,78.81,78.81,16574.0
2024-08-23 14:35:00,78.81,78.85,78.79,78.84,13311.0,78.81,78.85,78.79,78.84,13311.0
2024-08-23 14:40:00,78.83,78.86,78.81,78.82,26221.0,78.83,78.86,78.81,78.82,26221.0
2024-08-23 14:45:00,78.81,78.85,78.8,78.85,22164.0,78.81,78.85,78.8,78.85,22164.0
2024-08-23 14:50:00,78.84,78.84,78.8,78.82,23491.0,78.84,78.84,78.8,78.82,23491.0
2024-08-23 14:55:00,78.83,78.83,78.79,78.81,20903.0,78.83,78.83,78.79,78.81,20903.0
2024-08-23 15:00:00,78.82,78.85,78.79,78.8,20594.0,78.82,78.85,78.79,78.8,20594.0
2024-08-23 15:05:00,78.79,78.82,78.77,78.78,18094.0,78.79,78.82,78.77,78.78,18094.0
2024-08-23 15:10:00,78.79,78.9,78.79,78.86,25505.0,78.79,78.9,78.79,78.86,25505.0
2024-08-23 15:15:00,78.86,78.93,78.83,78.91,20098.0,78.86,78.93,78.83,78.91,20098.0
2024-08-23 15:20:00,78.91,78.95,78.9,78.95,26085.0,78.91,78.95,78.9,78.95,26085.0
2024-08-23 15:25:00,78.95,79.0,78.93,79.0,20676.0,78.95,79.0,78.93,79.0,20676.0
2024-08-23 15:30:00,79.01,79.02,78.94,78.97,22925.0,79.01,79.02,78.94,78.97,22925.0
2024-08-23 15:35:00,78.97,78.97,78.9,78.91,22713.0,78.97,78.97,78.9,78.91,22713.0
2024-08-23 15:40:00,78.9,78.94,78.88,78.9,37318.0,78.9,78.94,78.88,78.9,37318.0
2024-08-23 15:45:00,78.89,79.02,78.85,78.95,76005.0,78.89,79.02,78.85,78.95,76005.0
2024-08-23 15:50:00,78.95,79.01,78.89,79.0,102212.0,78.95,79.01,78.89,79.0,102212.0
2024-08-23 15:55:00,79.01,79.21,78.97,79.17,309283.0,79.01,79.21,78.97,79.17,309283.0
2024-08-26 09:30:00,79.15,79.35,78.89,79.3,71971.0,79.15,79.35,78.89,79.3,71971.0
2024-08-26 09:35:00,79.34,79.42,79.2,79.35,24902.0,79.34,79.42,79.2,79.35,24902.0
2024-08-26 09:40:00,79.37,79.49,79.35,79.47,13509.0,79.37,79.49,79.35,79.47,13509.0
2024-08-26 09:45:00,79.51,79.55,79.37,79.5,16939.0,79.51,79.55,79.37,79.5,16939.0
2024-08-26 09:50:00,79.53,79.65,79.52,79.65,18049.0,79.53,79.65,79.52,79.65,18049.0
2024-08-26 09:55:00,79.65,79.84,79.61,79.79,29402.0,79.65,79.84,79.61,79.79,29402.0
2024-08-26 10:00:00,79.81,79.9,79.76,79.84,34347.0,79.81,79.9,79.76,79.84,34347.0
2024-08-26 10:05:00,79.83,79.83,79.66,79.73,36493.0,79.83,79.83,79.66,79.73,36493.0
2024-08-26 10:10:00,79.74,79.83,79.74,79.79,9607.0,79.74,79.83,79.74,79.79,9607.0
2024-08-26 10:15:00,79.79,79.83,79.76,79.81,9145.0,79.79,79.83,79.76,79.81,9145.0
2024-08-26 10:20:00,79.83,79.94,79.83,79.91,12504.0,79.83,79.94,79.83,79.91,12504.0
2024-08-26 10:25:00,79.92,79.93,79.76,79.84,17879.0,79.92,79.93,79.76,79.84,17879.0
2024-08-26 10:30:00,79.83,79.84,79.7,79.74,10196.0,79.83,79.84,79.7,79.74,10196.0
2024-08-26 10:35:00,79.72,79.81,79.7,79.75,24180.0,79.72,79.81,79.7,79.75,24180.0
2024-08-26 10:40:00,79.75,79.75,79.57,79.61,9748.0,79.75,79.75,79.57,79.61,9748.0
2024-08-26 10:45:00,79.62,79.69,79.61,79.68,9648.0,79.62,79.69,79.61,79.68,9648.0
2024-08-26 10:50:00,79.69,79.69,79.61,79.61,7774.0,79.69,79.69,79.61,79.61,7774.0
2024-08-26 10:55:00,79.62,79.65,79.59,79.59,10502.0,79.62,79.65,79.59,79.59,10502.0
2024-08-26 11:00:00,79.6,79.71,79.6,79.71,21491.0,79.6,79.71,79.6,79.71,21491.0
2024-08-26 11:05:00,79.69,79.7,79.6,79.62,20199.0,79.69,79.7,79.6,79.62,20199.0
2024-08-26 11:10:00,79.63,79.67,79.58,79.64,10205.0,79.63,79.67,79.58,79.64,10205.0
2024-08-26 11:15:00,79.64,79.65,79.6,79.62,12350.0,79.64,79.65,79.6,79.62,12350.0
2024-08-26 11:20:00,79.62,79.67,79.59,79.62,13413.0,79.62,79.67,79.59,79.62,13413.0
2024-08-26 11:25:00,79.62,79.63,79.53,79.57,14480.0,79.62,79.63,79.53,79.57,14480.0
2024-08-26 11:30:00,79.55,79.56,79.46,79.49,10330.0,79.55,79.56,79.46,79.49,10330.0
2024-08-26 11:35:00,79.48,79.48,79.41,79.43,33125.0,79.48,79.48,79.41,79.43,33125.0
2024-08-26 11:40:00,79.44,79.47,79.38,79.38,32897.0,79.44,79.47,79.38,79.38,32897.0
2024-08-26 11:45:00,79.39,79.47,79.37,79.46,5462.0,79.39,79.47,79.37,79.46,5462.0
2024-08-26 11:50:00,79.45,79.51,79.45,79.51,13719.0,79.45,79.51,79.45,79.51,13719.0
2024-08-26 11:55:00,79.51,79.51,79.46,79.49,18329.0,79.51,79.51,79.46,79.49,18329.0
2024-08-26 12:00:00,79.49,79.49,79.45,79.48,5640.0,79.49,79.49,79.45,79.48,5640.0
2024-08-26 12:05:00,79.48,79.5,79.44,79.44,6052.0,79.48,79.5,79.44,79.44,6052.0
2024-08-26 12:10:00,79.45,79.51,79.45,79.49,11002.0,79.45,79.51,79.45,79.49,11002.0
2024-08-26 12:15:00,79.49,79.51,79.47,79.5,13322.0,79.49,79.51,79.47,79.5,13322.0
2024-08-26 12:20:00,79.5,79.59,79.5,79.54,10327.0,79.5,79.59,79.5,79.54,10327.0
2024-08-26 12:25:00,79.54,79.57,79.51,79.52,9340.0,79.54,79.57,79.51,79.52,9340.0
2024-08-26 12:30:00,79.52,79.54,79.44,79.44,15723.0,79.52,79.54,79.44,79.44,15723.0
2024-08-26 12:35:00,79.44,79.44,79.36,79.4,9323.0,79.44,79.44,79.36,79.4,9323.0
2024-08-26 12:40:00,79.4,79.4,79.35,79.36,12991.0,79.4,79.4,79.35,79.36,12991.0
2024-08-26 12:45:00,79.35,79.41,79.34,79.36,10694.0,79.35,79.41,79.34,79.36,10694.0
2024-08-26 12:50:00,79.36,79.52,79.35,79.49,16944.0,79.36,79.52,79.35,79.49,16944.0
2024-08-26 12:55:00,79.52,79.55,79.49,79.53,12588.0,79.52,79.55,79.49,79.53,12588.0
2024-08-26 13:00:00,79.53,79.57,79.53,79.55,9367.0,79.53,79.57,79.53,79.55,9367.0
2024-08-26 13:05:00,79.54,79.54,79.45,79.49,10489.0,79.54,79.54,79.45,79.49,10489.0
2024-08-26 13:10:00,79.48,79.49,79.46,79.48,11290.0,79.48,79.49,79.46,79.48,11290.0
2024-08-26 13:15:00,79.46,79.46,79.37,79.37,9871.0,79.46,79.46,79.37,79.37,9871.0
2024-08-26 13:20:00,79.37,79.44,79.37,79.41,10720.0,79.37,79.44,79.37,79.41,10720.0
2024-08-26 13:25:00,79.42,79.48,79.42,79.43,7739.0,79.42,79.48,79.42,79.43,7739.0
2024-08-26 13:30:00,79.42,79.44,79.39,79.4,10247.0,79.42,79.44,79.39,79.4,10247.0
2024-08-26 13:35:00,79.4,79.4,79.28,79.28,9999.0,79.4,79.4,79.28,79.28,9999.0
2024-08-26 13:40:00,79.3,79.31,79.25,79.26,8752.0,79.3,79.31,79.25,79.26,8752.0
2024-08-26 13:45:00,79.26,79.26,79.16,79.17,11408.0,79.26,79.26,79.16,79.17,11408.0
2024-08-26 13:50:00,79.17,79.17,79.1,79.15,6362.0,79.17,79.17,79.1,79.15,6362.0
2024-08-26 13:55:00,79.14,79.19,79.13,79.15,16712.0,79.14,79.19,79.13,79.15,16712.0
2024-08-26 14:00:00,79.16,79.25,79.14,79.22,8318.0,79.16,79.25,79.14,79.22,8318.0
2024-08-26 14:05:00,79.22,79.23,79.16,79.18,6223.0,79.22,79.23,79.16,79.18,6223.0
2024-08-26 14:10:00,79.18,79.18,79.14,79.17,7406.0,79.18,79.18,79.14,79.17,7406.0
2024-08-26 14:15:00,79.17,79.19,79.15,79.19,7484.0,79.17,79.19,79.15,79.19,7484.0
2024-08-26 14:20:00,79.19,79.26,79.19,79.26,13300.0,79.19,79.26,79.19,79.26,13300.0
2024-08-26 14:25:00,79.26,79.27,79.18,79.19,20107.0,79.26,79.27,79.18,79.19,20107.0
2024-08-26 14:30:00,79.19,79.23,79.14,79.21,22552.0,79.19,79.23,79.14,79.21,22552.0
2024-08-26 14:35:00,79.21,79.26,79.19,79.19,8259.0,79.21,79.26,79.19,79.19,8259.0
2024-08-26 14:40:00,79.18,79.21,79.18,79.21,8158.0,79.18,79.21,79.18,79.21,8158.0
2024-08-26 14:45:00,79.2,79.22,79.18,79.19,10902.0,79.2,79.22,79.18,79.19,10902.0
2024-08-26 14:50:00,79.18,79.22,79.18,79.2,15659.0,79.18,79.22,79.18,79.2,15659.0
2024-08-26 14:55:00,79.2,79.31,79.2,79.3,15162.0,79.2,79.31,79.2,79.3,15162.0
2024-08-26 15:00:00,79.3,79.34,79.3,79.3,18392.0,79.3,79.34,79.3,79.3,18392.0
2024-08-26 15:05:00,79.3,79.33,79.26,79.28,25514.0,79.3,79.33,79.26,79.28,25514.0
2024-08-26 15:10:00,79.29,79.36,79.27,79.34,23636.0,79.29,79.36,79.27,79.34,23636.0
2024-08-26 15:15:00,79.32,79.35,79.31,79.34,21226.0,79.32,79.35,79.31,79.34,21226.0
2024-08-26 15:20:00,79.34,79.35,79.31,79.32,21074.0,79.34,79.35,79.31,79.32,21074.0
2024-08-26 15:25:00,79.32,79.36,79.27,79.36,32469.0,79.32,79.36,79.27,79.36,32469.0
2024-08-26 15:30:00,79.35,79.35,79.31,79.33,20860.0,79.35,79.35,79.31,79.33,20860.0
2024-08-26 15:35:00,79.35,79.39,79.3,79.39,37959.0,79.35,79.39,79.3,79.39,37959.0
2024-08-26 15:40:00,79.39,79.43,79.36,79.36,41537.0,79.39,79.43,79.36,79.36,41537.0
2024-08-26 15:45:00,79.37,79.4,79.33,79.34,51617.0,79.37,79.4,79.33,79.34,51617.0
2024-08-26 15:50:00,79.34,79.43,79.34,79.41,101716.0,79.34,79.43,79.34,79.41,101716.0
2024-08-26 15:55:00,79.41,79.51,79.35,79.51,315550.0,79.41,79.51,79.35,79.51,315550.0
2024-08-27 09:30:00,79.5,79.71,79.48,79.49,68779.0,79.5,79.71,79.48,79.49,68779.0
2024-08-27 09:35:00,79.45,79.66,79.45,79.58,13247.0,79.45,79.66,79.45,79.58,13247.0
2024-08-27 09:40:00,79.55,79.63,79.45,79.61,19920.0,79.55,79.63,79.45,79.61,19920.0
2024-08-27 09:45:00,79.61,79.63,79.48,79.5,17479.0,79.61,79.63,79.48,79.5,17479.0
2024-08-27 09:50:00,79.5,79.66,79.47,79.62,19147.0,79.5,79.66,79.47,79.62,19147.0
2024-08-27 09:55:00,79.61,79.61,79.51,79.59,9224.0,79.61,79.61,79.51,79.59,9224.0
2024-08-27 10:00:00,79.6,79.61,79.48,79.54,12530.0,79.6,79.61,79.48,79.54,12530.0
2024-08-27 10:05:00,79.55,79.62,79.51,79.62,5750.0,79.55,79.62,79.51,79.62,5750.0
2024-08-27 10:10:00,79.62,79.66,79.56,79.6,37729.0,79.62,79.66,79.56,79.6,37729.0
2024-08-27 10:15:00,79.61,79.65,79.58,79.63,13894.0,79.61,79.65,79.58,79.63,13894.0
2024-08-27 10:20:00,79.61,79.67,79.61,79.66,9486.0,79.61,79.67,79.61,79.66,9486.0
2024-08-27 10:25:00,79.66,79.68,79.6,79.67,15028.0,79.66,79.68,79.6,79.67,15028.0
2024-08-27 10:30:00,79.68,79.71,79.65,79.67,11659.0,79.68,79.71,79.65,79.67,11659.0
2024-08-27 10:35:00,79.67,79.7,79.62,79.66,240956.0,79.67,79.7,79.62,79.66,240956.0
2024-08-27 10:40:00,79.67,79.67,79.51,79.53,11859.0,79.67,79.67,79.51,79.53,11859.0
2024-08-27 10:45:00,79.54,79.68,79.48,79.67,43014.0,79.54,79.68,79.48,79.67,43014.0
2024-08-27 10:50:00,79.67,79.69,79.61,79.69,12556.0,79.67,79.69,79.61,79.69,12556.0
2024-08-27 10:55:00,79.69,79.7,79.63,79.67,36612.0,79.69,79.7,79.63,79.67,36612.0
2024-08-27 11:00:00,79.67,79.79,79.67,79.78,15748.0,79.67,79.79,79.67,79.78,15748.0
2024-08-27 11:05:00,79.78,79.81,79.7,79.77,42149.0,79.78,79.81,79.7,79.77,42149.0
2024-08-27 11:10:00,79.77,79.77,79.65,79.7,52150.0,79.77,79.77,79.65,79.7,52150.0
2024-08-27 11:15:00,79.7,79.76,79.64,79.73,20094.0,79.7,79.76,79.64,79.73,20094.0
2024-08-27 11:20:00,79.74,79.81,79.73,79.8,14152.0,79.74,79.81,79.73,79.8,14152.0
2024-08-27 11:25:00,79.79,79.8,79.75,79.77,19651.0,79.79,79.8,79.75,79.77,19651.0
2024-08-27 11:30:00,79.77,79.8,79.74,79.79,32995.0,79.77,79.8,79.74,79.79,32995.0
2024-08-27 11:35:00,79.8,79.82,79.76,79.81,18560.0,79.8,79.82,79.76,79.81,18560.0
2024-08-27 11:40:00,79.81,79.9,79.79,79.88,28271.0,79.81,79.9,79.79,79.88,28271.0
2024-08-27 11:45:00,79.88,79.91,79.83,79.83,44782.0,79.88,79.91,79.83,79.83,44782.0
2024-08-27 11:50:00,79.84,79.92,79.84,79.92,17423.0,79.84,79.92,79.84,79.92,17423.0
2024-08-27 11:55:00,79.94,79.94,79.91,79.94,6664.0,79.94,79.94,79.91,79.94,6664.0
2024-08-27 12:00:00,79.93,79.94,79.93,79.93,7104.0,79.93,79.94,79.93,79.93,7104.0
2024-08-27 12:05:00,79.93,79.94,79.92,79.92,9745.0,79.93,79.94,79.92,79.92,9745.0
2024-08-27 12:10:00,79.93,79.99,79.93,79.98,21778.0,79.93,79.99,79.93,79.98,21778.0
2024-08-27 12:15:00,79.99,79.99,79.96,79.97,11619.0,79.99,79.99,79.96,79.97,11619.0
2024-08-27 12:20:00,79.96,79.98,79.88,79.89,10210.0,79.96,79.98,79.88,79.89,10210.0
2024-08-27 12:25:00,79.91,79.91,79.83,79.89,36538.0,79.91,79.91,79.83,79.89,36538.0
2024-08-27 12:30:00,79.89,79.9,79.84,79.87,27710.0,79.89,79.9,79.84,79.87,27710.0
2024-08-27 12:35:00,79.89,79.89,79.84,79.85,6887.0,79.89,79.89,79.84,79.85,6887.0
2024-08-27 12:40:00,79.85,79.86,79.82,79.84,10133.0,79.85,79.86,79.82,79.84,10133.0
2024-08-27 12:45:00,79.85,79.86,79.65,79.77,91666.0,79.85,79.86,79.65,79.77,91666.0
2024-08-27 12:50:00,79.78,79.89,79.78,79.82,15225.0,79.78,79.89,79.78,79.82,15225.0
2024-08-27 12:55:00,79.81,79.9,79.81,79.87,18375.0,79.81,79.9,79.81,79.87,18375.0
2024-08-27 13:00:00,79.87,79.95,79.87,79.94,10470.0,79.87,79.95,79.87,79.94,10470.0
2024-08-27 13:05:00,79.94,79.98,79.92,79.92,6608.0,79.94,79.98,79.92,79.92,6608.0
2024-08-27 13:10:00,79.93,79.97,79.92,79.95,4194.0,79.93,79.97,79.92,79.95,4194.0
2024-08-27 13:15:00,79.94,79.97,79.88,79.97,26447.0,79.94,79.97,79.88,79.97,26447.0
2024-08-27 13:20:00,79.96,79.96,79.81,79.83,31763.0,79.96,79.96,79.81,79.83,31763.0
2024-08-27 13:25:00,79.85,79.9,79.82,79.89,5060.0,79.85,79.9,79.82,79.89,5060.0
2024-08-27 13:30:00,79.89,79.9,79.84,79.87,6397.0,79.89,79.9,79.84,79.87,6397.0
2024-08-27 13:35:00,79.89,79.9,79.84,79.85,4811.0,79.89,79.9,79.84,79.85,4811.0
2024-08-27 13:40:00,79.85,79.9,79.83,79.85,7219.0,79.85,79.9,79.83,79.85,7219.0
2024-08-27 13:45:00,79.86,79.86,79.8,79.81,9948.0,79.86,79.86,79.8,79.81,9948.0
2024-08-27 13:50:00,79.81,79.84,79.81,79.83,5815.0,79.81,79.84,79.81,79.83,5815.0
2024-08-27 13:55:00,79.83,79.84,79.8,79.83,11779.0,79.83,79.84,79.8,79.83,11779.0
2024-08-27 14:00:00,79.82,79.88,79.82,79.88,7241.0,79.82,79.88,79.82,79.88,7241.0
2024-08-27 14:05:00,79.9,79.91,79.87,79.88,10777.0,79.9,79.91,79.87,79.88,10777.0
2024-08-27 14:10:00,79.89,79.92,79.88,79.92,13017.0,79.89,79.92,79.88,79.92,13017.0
2024-08-27 14:15:00,79.93,79.96,79.91,79.94,8638.0,79.93,79.96,79.91,79.94,8638.0
2024-08-27 14:20:00,79.94,79.95,79.91,79.92,6853.0,79.94,79.95,79.91,79.92,6853.0
2024-08-27 14:25:00,79.92,79.93,79.9,79.91,5732.0,79.92,79.93,79.9,79.91,5732.0
2024-08-27 14:30:00,79.92,79.95,79.91,79.94,12914.0,79.92,79.95,79.91,79.94,12914.0
2024-08-27 14:35:00,79.94,79.95,79.9,79.9,11033.0,79.94,79.95,79.9,79.9,11033.0
2024-08-27 14:40:00,79.91,79.93,79.85,79.86,8233.0,79.91,79.93,79.85,79.86,8233.0
2024-08-27 14:45:00,79.85,79.85,79.79,79.8,10776.0,79.85,79.85,79.79,79.8,10776.0
2024-08-27 14:50:00,79.79,79.82,79.77,79.79,12455.0,79.79,79.82,79.77,79.79,12455.0
2024-08-27 14:55:00,79.79,79.81,79.76,79.76,14727.0,79.79,79.81,79.76,79.76,14727.0
2024-08-27 15:00:00,79.76,79.8,79.74,79.77,23425.0,79.76,79.8,79.74,79.77,23425.0
2024-08-27 15:05:00,79.77,79.82,79.77,79.81,15894.0,79.77,79.82,79.77,79.81,15894.0
2024-08-27 15:10:00,79.8,79.8,79.7,79.7,20817.0,79.8,79.8,79.7,79.7,20817.0
2024-08-27 15:15:00,79.69,79.72,79.67,79.7,11926.0,79.69,79.72,79.67,79.7,11926.0
2024-08-27 15:20:00,79.7,79.71,79.64,79.64,12376.0,79.7,79.71,79.64,79.64,12376.0
2024-08-27 15:25:00,79.65,79.71,79.64,79.7,13992.0,79.65,79.71,79.64,79.7,13992.0
2024-08-27 15:30:00,79.69,79.74,79.64,79.73,18195.0,79.69,79.74,79.64,79.73,18195.0
2024-08-27 15:35:00,79.73,79.75,79.71,79.72,15323.0,79.73,79.75,79.71,79.72,15323.0
2024-08-27 15:40:00,79.72,79.76,79.69,79.75,23714.0,79.72,79.76,79.69,79.75,23714.0
2024-08-27 15:45:00,79.74,79.77,79.72,79.76,25422.0,79.74,79.77,79.72,79.76,25422.0
2024-08-27 15:50:00,79.75,79.79,79.72,79.77,62037.0,79.75,79.79,79.72,79.77,62037.0
2024-08-27 15:55:00,79.77,79.85,79.73,79.83,230947.0,79.77,79.85,79.73,79.83,230947.0
2024-08-28 09:30:00,80.0,80.02,79.56,79.72,139718.0,80.0,80.02,79.56,79.72,139718.0
2024-08-28 09:35:00,79.71,79.81,79.66,79.81,15190.0,79.71,79.81,79.66,79.81,15190.0
2024-08-28 09:40:00,79.8,79.83,79.52,79.53,25515.0,79.8,79.83,79.52,79.53,25515.0
2024-08-28 09:45:00,79.55,79.66,79.48,79.64,35140.0,79.55,79.66,79.48,79.64,35140.0
2024-08-28 09:50:00,79.64,79.78,79.6,79.78,20144.0,79.64,79.78,79.6,79.78,20144.0
2024-08-28 09:55:00,79.76,79.76,79.63,79.67,22777.0,79.76,79.76,79.63,79.67,22777.0
2024-08-28 10:00:00,79.69,79.75,79.65,79.71,16600.0,79.69,79.75,79.65,79.71,16600.0
2024-08-28 10:05:00,79.71,79.78,79.7,79.74,13724.0,79.71,79.78,79.7,79.74,13724.0
2024-08-28 10:10:00,79.74,79.75,79.64,79.67,10649.0,79.74,79.75,79.64,79.67,10649.0
2024-08-28 10:15:00,79.66,79.7,79.55,79.57,20095.0,79.66,79.7,79.55,79.57,20095.0
2024-08-28 10:20:00,79.59,79.63,79.53,79.55,23309.0,79.59,79.63,79.53,79.55,23309.0
2024-08-28 10:25:00,79.54,79.57,79.5,79.52,20399.0,79.54,79.57,79.5,79.52,20399.0
2024-08-28 10:30:00,79.51,79.62,79.5,79.51,14752.0,79.51,79.62,79.5,79.51,14752.0
2024-08-28 10:35:00,79.51,79.6,79.49,79.56,15639.0,79.51,79.6,79.49,79.56,15639.0
2024-08-28 10:40:00,79.57,79.57,79.44,79.47,25112.0,79.57,79.57,79.44,79.47,25112.0
2024-08-28 10:45:00,79.47,79.49,79.32,79.35,24066.0,79.47,79.49,79.32,79.35,24066.0
2024-08-28 10:50:00,79.36,79.41,79.29,79.38,34138.0,79.36,79.41,79.29,79.38,34138.0
2024-08-28 10:55:00,79.38,79.41,79.34,79.4,16459.0,79.38,79.41,79.34,79.4,16459.0
2024-08-28 11:00:00,79.39,79.39,79.27,79.36,15197.0,79.39,79.39,79.27,79.36,15197.0
2024-08-28 11:05:00,79.37,79.41,79.31,79.36,20668.0,79.37,79.41,79.31,79.36,20668.0
2024-08-28 11:10:00,79.36,79.42,79.34,79.4,25870.0,79.36,79.42,79.34,79.4,25870.0
2024-08-28 11:15:00,79.4,79.44,79.38,79.42,18312.0,79.4,79.44,79.38,79.42,18312.0
2024-08-28 11:20:00,79.43,79.43,79.3,79.31,16945.0,79.43,79.43,79.3,79.31,16945.0
2024-08-28 11:25:00,79.32,79.34,79.25,79.33,25092.0,79.32,79.34,79.25,79.33,25092.0
2024-08-28 11:30:00,79.34,79.34,79.21,79.29,20770.0,79.34,79.34,79.21,79.29,20770.0
2024-08-28 11:35:00,79.31,79.4,79.29,79.32,30807.0,79.31,79.4,79.29,79.32,30807.0
2024-08-28 11:40:00,79.32,79.33,79.26,79.28,18172.0,79.32,79.33,79.26,79.28,18172.0
2024-08-28 11:45:00,79.28,79.31,79.24,79.29,12905.0,79.28,79.31,79.24,79.29,12905.0
2024-08-28 11:50:00,79.3,79.42,79.3,79.42,12988.0,79.3,79.42,79.3,79.42,12988.0
2024-08-28 11:55:00,79.42,79.48,79.36,79.45,9099.0,79.42,79.48,79.36,79.45,9099.0
2024-08-28 12:00:00,79.45,79.52,79.44,79.46,12178.0,79.45,79.52,79.44,79.46,12178.0
2024-08-28 12:05:00,79.47,79.49,79.45,79.49,5402.0,79.47,79.49,79.45,79.49,5402.0
2024-08-28 12:10:00,79.49,79.54,79.46,79.51,7785.0,79.49,79.54,79.46,79.51,7785.0
2024-08-28 12:15:00,79.5,79.56,79.47,79.56,21193.0,79.5,79.56,79.47,79.56,21193.0
2024-08-28 12:20:00,79.55,79.56,79.5,79.52,10966.0,79.55,79.56,79.5,79.52,10966.0
2024-08-28 12:25:00,79.53,79.53,79.48,79.5,12471.0,79.53,79.53,79.48,79.5,12471.0
2024-08-28 12:30:00,79.49,79.54,79.48,79.52,17214.0,79.49,79.54,79.48,79.52,17214.0
2024-08-28 12:35:00,79.52,79.53,79.48,79.49,17984.0,79.52,79.53,79.48,79.49,17984.0
2024-08-28 12:40:00,79.48,79.5,79.47,79.49,8568.0,79.48,79.5,79.47,79.49,8568.0
2024-08-28 12:45:00,79.5,79.56,79.49,79.54,10371.0,79.5,79.56,79.49,79.54,10371.0
2024-08-28 12:50:00,79.55,79.55,79.51,79.52,13114.0,79.55,79.55,79.51,79.52,13114.0
2024-08-28 12:55:00,79.53,79.58,79.52,79.58,12700.0,79.53,79.58,79.52,79.58,12700.0
2024-08-28 13:00:00,79.59,79.62,79.57,79.6,10751.0,79.59,79.62,79.57,79.6,10751.0
2024-08-28 13:05:00,79.59,79.6,79.57,79.59,9140.0,79.59,79.6,79.57,79.59,9140.0
2024-08-28 13:10:00,79.59,79.63,79.5,79.5,9019.0,79.59,79.63,79.5,79.5,9019.0
2024-08-28 13:15:00,79.52,79.55,79.51,79.53,15692.0,79.52,79.55,79.51,79.53,15692.0
2024-08-28 13:20:00,79.55,79.55,79.49,79.5,16039.0,79.55,79.55,79.49,79.5,16039.0
2024-08-28 13:25:00,79.51,79.55,79.44,79.46,25274.0,79.51,79.55,79.44,79.46,25274.0
2024-08-28 13:30:00,79.47,79.49,79.45,79.45,13379.0,79.47,79.49,79.45,79.45,13379.0
2024-08-28 13:35:00,79.45,79.53,79.45,79.49,11087.0,79.45,79.53,79.45,79.49,11087.0
2024-08-28 13:40:00,79.48,79.5,79.39,79.41,11766.0,79.48,79.5,79.39,79.41,11766.0
2024-08-28 13:45:00,79.4,79.43,79.34,79.37,14961.0,79.4,79.43,79.34,79.37,14961.0
2024-08-28 13:50:00,79.36,79.4,79.33,79.35,10619.0,79.36,79.4,79.33,79.35,10619.0
2024-08-28 13:55:00,79.36,79.38,79.26,79.27,21598.0,79.36,79.38,79.26,79.27,21598.0
2024-08-28 14:00:00,79.27,79.27,79.15,79.17,70052.0,79.27,79.27,79.15,79.17,70052.0
2024-08-28 14:05:00,79.18,79.28,79.18,79.26,15063.0,79.18,79.28,79.18,79.26,15063.0
2024-08-28 14:10:00,79.26,79.27,79.2,79.2,9755.0,79.26,79.27,79.2,79.2,9755.0
2024-08-28 14:15:00,79.23,79.27,79.19,79.21,7690.0,79.23,79.27,79.19,79.21,7690.0
2024-08-28 14:20:00,79.21,79.28,79.11,79.17,61155.0,79.21,79.28,79.11,79.17,61155.0
2024-08-28 14:25:00,79.17,79.2,79.14,79.17,10897.0,79.17,79.2,79.14,79.17,10897.0
2024-08-28 14:30:00,79.16,79.2,79.04,79.06,18703.0,79.16,79.2,79.04,79.06,18703.0
2024-08-28 14:35:00,79.06,79.13,79.05,79.09,90976.0,79.06,79.13,79.05,79.09,90976.0
2024-08-28 14:40:00,79.09,79.14,79.08,79.09,31716.0,79.09,79.14,79.08,79.09,31716.0
2024-08-28 14:45:00,79.09,79.11,79.03,79.04,20763.0,79.09,79.11,79.03,79.04,20763.0
2024-08-28 14:50:00,79.05,79.21,79.03,79.18,28940.0,79.05,79.21,79.03,79.18,28940.0
2024-08-28 14:55:00,79.19,79.29,79.17,79.28,32419.0,79.19,79.29,79.17,79.28,32419.0
2024-08-28 15:00:00,79.29,79.35,79.25,79.25,30156.0,79.29,79.35,79.25,79.25,30156.0
2024-08-28 15:05:00,79.25,79.25,79.09,79.1,39581.0,79.25,79.25,79.09,79.1,39581.0
2024-08-28 15:10:00,79.1,79.15,79.04,79.06,30820.0,79.1,79.15,79.04,79.06,30820.0
2024-08-28 15:15:00,79.06,79.09,79.05,79.08,25752.0,79.06,79.09,79.05,79.08,25752.0
2024-08-28 15:20:00,79.09,79.16,79.08,79.16,30599.0,79.09,79.16,79.08,79.16,30599.0
2024-08-28 15:25:00,79.17,79.25,79.16,79.25,24779.0,79.17,79.25,79.16,79.25,24779.0
2024-08-28 15:30:00,79.26,79.34,79.24,79.3,30895.0,79.26,79.34,79.24,79.3,30895.0
2024-08-28 15:35:00,79.3,79.32,79.24,79.27,28831.0,79.3,79.32,79.24,79.27,28831.0
2024-08-28 15:40:00,79.27,79.31,79.25,79.31,45859.0,79.27,79.31,79.25,79.31,45859.0
2024-08-28 15:45:00,79.31,79.39,79.3,79.32,54421.0,79.31,79.39,79.3,79.32,54421.0
2024-08-28 15:50:00,79.32,79.47,79.3,79.42,105184.0,79.32,79.47,79.3,79.42,105184.0
2024-08-28 15:55:00,79.42,79.58,79.4,79.51,291314.0,79.42,79.58,79.4,79.51,291314.0
2024-08-29 09:30:00,79.67,79.89,79.53,79.65,100747.0,79.67,79.89,79.53,79.65,100747.0
2024-08-29 09:35:00,79.65,80.07,79.58,79.92,248846.0,79.65,80.07,79.58,79.92,248846.0
2024-08-29 09:40:00,79.92,80.31,79.6,79.99,163022.0,79.92,80.31,79.6,79.99,163022.0
2024-08-29 09:45:00,80.0,80.26,79.81,80.25,150193.0,80.0,80.26,79.81,80.25,150193.0
2024-08-29 09:50:00,80.23,80.47,80.16,80.47,27016.0,80.23,80.47,80.16,80.47,27016.0
2024-08-29 09:55:00,80.49,80.5,80.3,80.46,27666.0,80.49,80.5,80.3,80.46,27666.0
2024-08-29 10:00:00,80.49,80.6,80.32,80.56,14330.0,80.49,80.6,80.32,80.56,14330.0
2024-08-29 10:05:00,80.54,80.59,80.46,80.52,15625.0,80.54,80.59,80.46,80.52,15625.0
2024-08-29 10:10:00,80.5,80.5,80.18,80.28,42250.0,80.5,80.5,80.18,80.28,42250.0
2024-08-29 10:15:00,80.3,80.44,80.28,80.43,31749.0,80.3,80.44,80.28,80.43,31749.0
2024-08-29 10:20:00,80.42,80.43,80.29,80.34,21714.0,80.42,80.43,80.29,80.34,21714.0
2024-08-29 10:25:00,80.34,80.36,80.28,80.3,23503.0,80.34,80.36,80.28,80.3,23503.0
2024-08-29 10:30:00,80.29,80.45,80.24,80.4,39578.0,80.29,80.45,80.24,80.4,39578.0
2024-08-29 10:35:00,80.4,80.52,80.4,80.5,23490.0,80.4,80.52,80.4,80.5,23490.0
2024-08-29 10:40:00,80.5,80.51,80.33,80.49,47073.0,80.5,80.51,80.33,80.49,47073.0
2024-08-29 10:45:00,80.52,80.53,80.47,80.52,13996.0,80.52,80.53,80.47,80.52,13996.0
2024-08-29 10:50:00,80.51,80.61,80.51,80.59,10860.0,80.51,80.61,80.51,80.59,10860.0
2024-08-29 10:55:00,80.59,80.63,80.47,80.6,27997.0,80.59,80.63,80.47,80.6,27997.0
2024-08-29 11:00:00,80.59,80.74,80.57,80.73,20162.0,80.59,80.74,80.57,80.73,20162.0
2024-08-29 11:05:00,80.73,80.74,80.58,80.58,22665.0,80.73,80.74,80.58,80.58,22665.0
2024-08-29 11:10:00,80.57,80.65,80.5,80.6,36547.0,80.57,80.65,80.5,80.6,36547.0
2024-08-29 11:15:00,80.6,80.61,80.51,80.53,18464.0,80.6,80.61,80.51,80.53,18464.0
2024-08-29 11:20:00,80.53,80.55,80.45,80.45,18049.0,80.53,80.55,80.45,80.45,18049.0
2024-08-29 11:25:00,80.46,80.5,80.4,80.5,26453.0,80.46,80.5,80.4,80.5,26453.0
2024-08-29 11:30:00,80.5,80.58,80.46,80.48,12927.0,80.5,80.58,80.46,80.48,12927.0
2024-08-29 11:35:00,80.48,80.51,80.45,80.47,15097.0,80.48,80.51,80.45,80.47,15097.0
2024-08-29 11:40:00,80.47,80.47,80.38,80.4,10567.0,80.47,80.47,80.38,80.4,10567.0
2024-08-29 11:45:00,80.4,80.43,80.37,80.41,30383.0,80.4,80.43,80.37,80.41,30383.0
2024-08-29 11:50:00,80.41,80.41,80.31,80.36,52928.0,80.41,80.41,80.31,80.36,52928.0
2024-08-29 11:55:00,80.36,80.37,80.32,80.32,123284.0,80.36,80.37,80.32,80.32,123284.0
2024-08-29 12:00:00,80.33,80.57,80.3,80.56,144188.0,80.33,80.57,80.3,80.56,144188.0
2024-08-29 12:05:00,80.57,80.76,80.55,80.75,30755.0,80.57,80.76,80.55,80.75,30755.0
2024-08-29 12:10:00,80.75,80.76,80.68,80.71,20331.0,80.75,80.76,80.68,80.71,20331.0
2024-08-29 12:15:00,80.72,80.79,80.65,80.65,35217.0,80.72,80.79,80.65,80.65,35217.0
2024-08-29 12:20:00,80.65,80.74,80.62,80.72,14812.0,80.65,80.74,80.62,80.72,14812.0
2024-08-29 12:25:00,80.73,80.76,80.71,80.73,14153.0,80.73,80.76,80.71,80.73,14153.0
2024-08-29 12:30:00,80.73,80.8,80.73,80.8,16880.0,80.73,80.8,80.73,80.8,16880.0
2024-08-29 12:35:00,80.79,80.84,80.78,80.81,18262.0,80.79,80.84,80.78,80.81,18262.0
2024-08-29 12:40:00,80.81,80.87,80.81,80.85,17950.0,80.81,80.87,80.81,80.85,17950.0
2024-08-29 12:45:00,80.84,80.9,80.84,80.85,15524.0,80.84,80.9,80.84,80.85,15524.0
2024-08-29 12:50:00,80.85,80.88,80.81,80.83,16593.0,80.85,80.88,80.81,80.83,16593.0
2024-08-29 12:55:00,80.83,80.96,80.83,80.95,45421.0,80.83,80.96,80.83,80.95,45421.0
2024-08-29 13:00:00,80.95,80.96,80.93,80.94,22154.0,80.95,80.96,80.93,80.94,22154.0
2024-08-29 13:05:00,80.95,80.96,80.84,80.85,14630.0,80.95,80.96,80.84,80.85,14630.0
2024-08-29 13:10:00,80.84,80.89,80.79,80.84,20768.0,80.84,80.89,80.79,80.84,20768.0
2024-08-29 13:15:00,80.84,80.84,80.77,80.77,14403.0,80.84,80.84,80.77,80.77,14403.0
2024-08-29 13:20:00,80.78,80.79,80.72,80.73,16552.0,80.78,80.79,80.72,80.73,16552.0
2024-08-29 13:25:00,80.74,80.77,80.71,80.71,18265.0,80.74,80.77,80.71,80.71,18265.0
2024-08-29 13:30:00,80.71,80.72,80.59,80.66,28149.0,80.71,80.72,80.59,80.66,28149.0
2024-08-29 13:35:00,80.66,80.74,80.63,80.73,25784.0,80.66,80.74,80.63,80.73,25784.0
2024-08-29 13:40:00,80.74,80.77,80.72,80.74,11422.0,80.74,80.77,80.72,80.74,11422.0
2024-08-29 13:45:00,80.74,80.81,80.69,80.81,24818.0,80.74,80.81,80.69,80.81,24818.0
2024-08-29 13:50:00,80.81,80.84,80.78,80.8,14625.0,80.81,80.84,80.78,80.8,14625.0
2024-08-29 13:55:00,80.8,80.81,80.78,80.79,13404.0,80.8,80.81,80.78,80.79,13404.0
2024-08-29 14:00:00,80.78,80.78,80.68,80.75,20252.0,80.78,80.78,80.68,80.75,20252.0
2024-08-29 14:05:00,80.76,80.76,80.64,80.65,18755.0,80.76,80.76,80.64,80.65,18755.0
2024-08-29 14:10:00,80.65,80.69,80.61,80.61,12541.0,80.65,80.69,80.61,80.61,12541.0
2024-08-29 14:15:00,80.61,80.61,80.56,80.59,26338.0,80.61,80.61,80.56,80.59,26338.0
2024-08-29 14:20:00,80.6,80.67,80.55,80.67,22299.0,80.6,80.67,80.55,80.67,22299.0
2024-08-29 14:25:00,80.67,80.7,80.6,80.62,29328.0,80.67,80.7,80.6,80.62,29328.0
2024-08-29 14:30:00,80.63,80.69,80.6,80.68,32855.0,80.63,80.69,80.6,80.68,32855.0
2024-08-29 14:35:00,80.68,80.68,80.51,80.53,38608.0,80.68,80.68,80.51,80.53,38608.0
2024-08-29 14:40:00,80.54,80.63,80.54,80.57,54321.0,80.54,80.63,80.54,80.57,54321.0
2024-08-29 14:45:00,80.57,80.58,80.47,80.52,29896.0,80.57,80.58,80.47,80.52,29896.0
2024-08-29 14:50:00,80.52,80.53,80.38,80.52,20241.0,80.52,80.53,80.38,80.52,20241.0
2024-08-29 14:55:00,80.53,80.59,80.52,80.58,47266.0,80.53,80.59,80.52,80.58,47266.0
2024-08-29 15:00:00,80.57,80.57,80.47,80.47,28880.0,80.57,80.57,80.47,80.47,28880.0
2024-08-29 15:05:00,80.47,80.54,80.47,80.52,21908.0,80.47,80.54,80.47,80.52,21908.0
2024-08-29 15:10:00,80.53,80.57,80.51,80.54,27588.0,80.53,80.57,80.51,80.54,27588.0
2024-08-29 15:15:00,80.54,80.63,80.51,80.63,34142.0,80.54,80.63,80.51,80.63,34142.0
2024-08-29 15:20:00,80.62,80.65,80.55,80.65,37892.0,80.62,80.65,80.55,80.65,37892.0
2024-08-29 15:25:00,80.64,80.74,80.64,80.7,35490.0,80.64,80.74,80.64,80.7,35490.0
2024-08-29 15:30:00,80.71,80.72,80.62,80.67,45842.0,80.71,80.72,80.62,80.67,45842.0
2024-08-29 15:35:00,80.67,80.74,80.66,80.7,41942.0,80.67,80.74,80.66,80.7,41942.0
2024-08-29 15:40:00,80.7,80.7,80.6,80.61,64104.0,80.7,80.7,80.6,80.61,64104.0
2024-08-29 15:45:00,80.61,80.62,80.52,80.56,64956.0,80.61,80.62,80.52,80.56,64956.0
2024-08-29 15:50:00,80.55,80.68,80.53,80.6,133394.0,80.55,80.68,80.53,80.6,133394.0
2024-08-29 15:55:00,80.59,80.76,80.59,80.67,429023.0,80.59,80.76,80.59,80.67,429023.0
2024-08-30 09:30:00,80.83,81.08,80.7,80.97,126034.0,80.83,81.08,80.7,80.97,126034.0
2024-08-30 09:35:00,80.97,80.99,80.8,80.9,18886.0,80.97,80.99,80.8,80.9,18886.0
2024-08-30 09:40:00,80.88,81.06,80.84,81.02,81705.0,80.88,81.06,80.84,81.02,81705.0
2024-08-30 09:45:00,81.04,81.12,80.95,80.96,14863.0,81.04,81.12,80.95,80.96,14863.0
2024-08-30 09:50:00,80.94,81.08,80.75,81.03,66443.0,80.94,81.08,80.75,81.03,66443.0
2024-08-30 09:55:00,81.03,81.33,80.99,81.3,62466.0,81.03,81.33,80.99,81.3,62466.0
2024-08-30 10:00:00,81.31,81.57,81.29,81.56,77369.0,81.31,81.57,81.29,81.56,77369.0
2024-08-30 10:05:00,81.56,81.63,81.44,81.48,49457.0,81.56,81.63,81.44,81.48,49457.0
2024-08-30 10:10:00,81.47,81.53,81.38,81.43,31963.0,81.47,81.53,81.38,81.43,31963.0
2024-08-30 10:15:00,81.43,81.47,81.35,81.47,27223.0,81.43,81.47,81.35,81.47,27223.0
2024-08-30 10:20:00,81.47,81.52,81.43,81.47,36202.0,81.47,81.52,81.43,81.47,36202.0
2024-08-30 10:25:00,81.46,81.47,81.31,81.38,22872.0,81.46,81.47,81.31,81.38,22872.0
2024-08-30 10:30:00,81.38,81.42,81.34,81.35,21007.0,81.38,81.42,81.34,81.35,21007.0
2024-08-30 10:35:00,81.35,81.43,81.33,81.38,17096.0,81.35,81.43,81.33,81.38,17096.0
2024-08-30 10:40:00,81.38,81.45,81.25,81.26,18794.0,81.38,81.45,81.25,81.26,18794.0
2024-08-30 10:45:00,81.27,81.3,81.24,81.29,19059.0,81.27,81.3,81.24,81.29,19059.0
2024-08-30 10:50:00,81.28,81.57,81.28,81.53,25398.0,81.28,81.57,81.28,81.53,25398.0
2024-08-30 10:55:00,81.51,81.53,81.34,81.39,38393.0,81.51,81.53,81.34,81.39,38393.0
2024-08-30 11:00:00,81.39,81.43,81.25,81.34,52571.0,81.39,81.43,81.25,81.34,52571.0
2024-08-30 11:05:00,81.33,81.39,81.3,81.36,261824.0,81.33,81.39,81.3,81.36,261824.0
2024-08-30 11:10:00,81.37,81.45,81.31,81.42,32231.0,81.37,81.45,81.31,81.42,32231.0
2024-08-30 11:15:00,81.42,81.49,81.32,81.45,33927.0,81.42,81.49,81.32,81.45,33927.0
2024-08-30 11:20:00,81.45,81.55,81.43,81.55,29825.0,81.45,81.55,81.43,81.55,29825.0
2024-08-30 11:25:00,81.56,81.65,81.44,81.49,99950.0,81.56,81.65,81.44,81.49,99950.0
2024-08-30 11:30:00,81.48,81.48,81.28,81.35,24636.0,81.48,81.48,81.28,81.35,24636.0
2024-08-30 11:35:00,81.35,81.41,81.26,81.27,22943.0,81.35,81.41,81.26,81.27,22943.0
2024-08-30 11:40:00,81.28,81.36,81.27,81.3,16929.0,81.28,81.36,81.27,81.3,16929.0
2024-08-30 11:45:00,81.3,81.35,81.26,81.29,23335.0,81.3,81.35,81.26,81.29,23335.0
2024-08-30 11:50:00,81.28,81.43,81.27,81.42,27781.0,81.28,81.43,81.27,81.42,27781.0
2024-08-30 11:55:00,81.42,81.46,81.36,81.38,14386.0,81.42,81.46,81.36,81.38,14386.0
2024-08-30 12:00:00,81.37,81.37,81.27,81.3,20274.0,81.37,81.37,81.27,81.3,20274.0
2024-08-30 12:05:00,81.3,81.38,81.3,81.31,24908.0,81.3,81.38,81.3,81.31,24908.0
2024-08-30 12:10:00,81.31,81.4,81.22,81.27,90771.0,81.31,81.4,81.22,81.27,90771.0
2024-08-30 12:15:00,81.25,81.32,81.23,81.3,18295.0,81.25,81.32,81.23,81.3,18295.0
2024-08-30 12:20:00,81.29,81.3,81.23,81.27,23908.0,81.29,81.3,81.23,81.27,23908.0
2024-08-30 12:25:00,81.27,81.29,81.09,81.1,28040.0,81.27,81.29,81.09,81.1,28040.0
2024-08-30 12:30:00,81.09,81.09,80.99,81.06,28244.0,81.09,81.09,80.99,81.06,28244.0
2024-08-30 12:35:00,81.04,81.1,80.98,81.09,17320.0,81.04,81.1,80.98,81.09,17320.0
2024-08-30 12:40:00,81.1,81.13,81.07,81.1,15866.0,81.1,81.13,81.07,81.1,15866.0
2024-08-30 12:45:00,81.08,81.11,81.04,81.06,26917.0,81.08,81.11,81.04,81.06,26917.0
2024-08-30 12:50:00,81.06,81.15,80.96,81.07,243101.0,81.06,81.15,80.96,81.07,243101.0
2024-08-30 12:55:00,81.07,81.18,81.07,81.15,251942.0,81.07,81.18,81.07,81.15,251942.0
2024-08-30 13:00:00,81.16,81.19,81.05,81.08,27450.0,81.16,81.19,81.05,81.08,27450.0
2024-08-30 13:05:00,81.11,81.12,81.05,81.07,8179.0,81.11,81.12,81.05,81.07,8179.0
2024-08-30 13:10:00,81.06,81.12,81.04,81.11,16981.0,81.06,81.12,81.04,81.11,16981.0
2024-08-30 13:15:00,81.15,81.19,81.14,81.19,20435.0,81.15,81.19,81.14,81.19,20435.0
2024-08-30 13:20:00,81.2,81.23,81.09,81.09,18390.0,81.2,81.23,81.09,81.09,18390.0
2024-08-30 13:25:00,81.08,81.16,81.08,81.13,14561.0,81.08,81.16,81.08,81.13,14561.0
2024-08-30 13:30:00,81.13,81.15,81.11,81.12,12153.0,81.13,81.15,81.11,81.12,12153.0
2024-08-30 13:35:00,81.12,81.12,81.05,81.06,13377.0,81.12,81.12,81.05,81.06,13377.0
2024-08-30 13:40:00,81.06,81.11,81.04,81.11,12677.0,81.06,81.11,81.04,81.11,12677.0
2024-08-30 13:45:00,81.11,81.11,81.07,81.08,12937.0,81.11,81.11,81.07,81.08,12937.0
2024-08-30 13:50:00,81.07,81.11,81.06,81.1,9653.0,81.07,81.11,81.06,81.1,9653.0
2024-08-30 13:55:00,81.11,81.12,81.07,81.08,16709.0,81.11,81.12,81.07,81.08,16709.0
2024-08-30 14:00:00,81.09,81.12,81.07,81.07,23927.0,81.09,81.12,81.07,81.07,23927.0
2024-08-30 14:05:00,81.07,81.18,81.06,81.16,32391.0,81.07,81.18,81.06,81.16,32391.0
2024-08-30 14:10:00,81.16,81.17,81.12,81.16,24474.0,81.16,81.17,81.12,81.16,24474.0
2024-08-30 14:15:00,81.16,81.16,81.07,81.11,23531.0,81.16,81.16,81.07,81.11,23531.0
2024-08-30 14:20:00,81.12,81.16,81.09,81.13,16984.0,81.12,81.16,81.09,81.13,16984.0
2024-08-30 14:25:00,81.12,81.17,81.11,81.13,18096.0,81.12,81.17,81.11,81.13,18096.0
2024-08-30 14:30:00,81.13,81.13,81.09,81.12,18198.0,81.13,81.13,81.09,81.12,18198.0
2024-08-30 14:35:00,81.11,81.13,81.08,81.1,31170.0,81.11,81.13,81.08,81.1,31170.0
2024-08-30 14:40:00,81.09,81.12,81.06,81.09,25130.0,81.09,81.12,81.06,81.09,25130.0
2024-08-30 14:45:00,81.1,81.13,81.08,81.12,26414.0,81.1,81.13,81.08,81.12,26414.0
2024-08-30 14:50:00,81.12,81.21,81.12,81.16,20038.0,81.12,81.21,81.12,81.16,20038.0
2024-08-30 14:55:00,81.16,81.25,81.14,81.24,110480.0,81.16,81.25,81.14,81.24,110480.0
2024-08-30 15:00:00,81.25,81.38,81.22,81.33,108405.0,81.25,81.38,81.22,81.33,108405.0
2024-08-30 15:05:00,81.33,81.47,81.32,81.44,34563.0,81.33,81.47,81.32,81.44,34563.0
2024-08-30 15:10:00,81.45,81.49,81.43,81.47,31936.0,81.45,81.49,81.43,81.47,31936.0
2024-08-30 15:15:00,81.47,81.56,81.47,81.53,28889.0,81.47,81.56,81.47,81.53,28889.0
2024-08-30 15:20:00,81.54,81.65,81.53,81.62,26080.0,81.54,81.65,81.53,81.62,26080.0
2024-08-30 15:25:00,81.62,81.68,81.58,81.67,35485.0,81.62,81.68,81.58,81.67,35485.0
2024-08-30 15:30:00,81.68,81.77,81.66,81.7,44223.0,81.68,81.77,81.66,81.7,44223.0
2024-08-30 15:35:00,81.7,81.83,81.68,81.74,65632.0,81.7,81.83,81.68,81.74,65632.0
2024-08-30 15:40:00,81.73,81.75,81.68,81.71,57174.0,81.73,81.75,81.68,81.71,57174.0
2024-08-30 15:45:00,81.71,81.76,81.66,81.75,102524.0,81.71,81.76,81.66,81.75,102524.0
2024-08-30 15:50:00,81.75,82.07,81.75,81.99,193873.0,81.75,82.07,81.75,81.99,193873.0
2024-08-30 15:55:00,81.99,82.1,81.76,81.77,619705.0,81.99,82.1,81.76,81.77,619705.0
2024-09-03 09:30:00,81.7,81.96,81.19,81.84,221963.0,81.7,81.96,81.19,81.84,221963.0
2024-09-03 09:35:00,81.87,81.99,81.7,81.91,91294.0,81.87,81.99,81.7,81.91,91294.0
2024-09-03 09:40:00,81.92,82.08,81.83,81.92,19271.0,81.92,82.08,81.83,81.92,19271.0
2024-09-03 09:45:00,81.95,81.95,81.4,81.4,23043.0,81.95,81.95,81.4,81.4,23043.0
2024-09-03 09:50:00,81.4,81.66,81.35,81.62,29785.0,81.4,81.66,81.35,81.62,29785.0
2024-09-03 09:55:00,81.62,81.65,81.4,81.52,37941.0,81.62,81.65,81.4,81.52,37941.0
2024-09-03 10:00:00,81.56,81.7,81.49,81.49,47542.0,81.56,81.7,81.49,81.49,47542.0
2024-09-03 10:05:00,81.5,81.5,81.37,81.48,17604.0,81.5,81.5,81.37,81.48,17604.0
2024-09-03 10:10:00,81.47,81.59,81.4,81.41,21522.0,81.47,81.59,81.4,81.41,21522.0
2024-09-03 10:15:00,81.4,81.47,81.3,81.45,20521.0,81.4,81.47,81.3,81.45,20521.0
2024-09-03 10:20:00,81.47,81.47,81.35,81.39,17983.0,81.47,81.47,81.35,81.39,17983.0
2024-09-03 10:25:00,81.4,81.47,81.31,81.43,24759.0,81.4,81.47,81.31,81.43,24759.0
2024-09-03 10:30:00,81.43,81.49,81.33,81.43,19403.0,81.43,81.49,81.33,81.43,19403.0
2024-09-03 10:35:00,81.42,81.45,81.33,81.4,28812.0,81.42,81.45,81.33,81.4,28812.0
2024-09-03 10:40:00,81.41,81.54,81.41,81.51,18954.0,81.41,81.54,81.41,81.51,18954.0
2024-09-03 10:45:00,81.5,81.6,81.44,81.58,17690.0,81.5,81.6,81.44,81.58,17690.0
2024-09-03 10:50:00,81.59,81.71,81.56,81.6,223915.0,81.59,81.71,81.56,81.6,223915.0
2024-09-03 10:55:00,81.62,81.62,81.5,81.61,48065.0,81.62,81.62,81.5,81.61,48065.0
2024-09-03 11:00:00,81.6,81.66,81.52,81.6,40584.0,81.6,81.66,81.52,81.6,40584.0
2024-09-03 11:05:00,81.59,81.64,81.51,81.53,47028.0,81.59,81.64,81.51,81.53,47028.0
2024-09-03 11:10:00,81.53,81.66,81.5,81.66,37227.0,81.53,81.66,81.5,81.66,37227.0
2024-09-03 11:15:00,81.68,81.69,81.51,81.57,31709.0,81.68,81.69,81.51,81.57,31709.0
2024-09-03 11:20:00,81.58,81.63,81.57,81.59,21991.0,81.58,81.63,81.57,81.59,21991.0
2024-09-03 11:25:00,81.59,81.74,81.58,81.65,80896.0,81.59,81.74,81.58,81.65,80896.0
2024-09-03 11:30:00,81.66,81.73,81.63,81.73,19986.0,81.66,81.73,81.63,81.73,19986.0
2024-09-03 11:35:00,81.74,81.76,81.59,81.63,22428.0,81.74,81.76,81.59,81.63,22428.0
2024-09-03 11:40:00,81.62,81.65,81.52,81.57,17568.0,81.62,81.65,81.52,81.57,17568.0
2024-09-03 11:45:00,81.59,81.61,81.55,81.6,19458.0,81.59,81.61,81.55,81.6,19458.0
2024-09-03 11:50:00,81.59,81.62,81.58,81.6,36202.0,81.59,81.62,81.58,81.6,36202.0
2024-09-03 11:55:00,81.61,81.65,81.52,81.54,33503.0,81.61,81.65,81.52,81.54,33503.0
2024-09-03 12:00:00,81.52,81.55,81.43,81.53,21904.0,81.52,81.55,81.43,81.53,21904.0
2024-09-03 12:05:00,81.53,81.57,81.41,81.44,21048.0,81.53,81.57,81.41,81.44,21048.0
2024-09-03 12:10:00,81.45,81.54,81.44,81.54,19741.0,81.45,81.54,81.44,81.54,19741.0
2024-09-03 12:15:00,81.55,81.6,81.49,81.59,48679.0,81.55,81.6,81.49,81.59,48679.0
2024-09-03 12:20:00,81.6,81.68,81.6,81.63,19885.0,81.6,81.68,81.6,81.63,19885.0
2024-09-03 12:25:00,81.62,81.63,81.5,81.54,37109.0,81.62,81.63,81.5,81.54,37109.0
2024-09-03 12:30:00,81.53,81.59,81.45,81.56,18619.0,81.53,81.59,81.45,81.56,18619.0
2024-09-03 12:35:00,81.55,81.55,81.47,81.48,13063.0,81.55,81.55,81.47,81.48,13063.0
2024-09-03 12:40:00,81.47,81.47,81.4,81.42,15610.0,81.47,81.47,81.4,81.42,15610.0
2024-09-03 12:45:00,81.42,81.43,81.36,81.39,22681.0,81.42,81.43,81.36,81.39,22681.0
2024-09-03 12:50:00,81.39,81.42,81.31,81.33,22626.0,81.39,81.42,81.31,81.33,22626.0
2024-09-03 12:55:00,81.34,81.42,81.34,81.41,15621.0,81.34,81.42,81.34,81.41,15621.0
2024-09-03 13:00:00,81.42,81.45,81.35,81.45,24253.0,81.42,81.45,81.35,81.45,24253.0
2024-09-03 13:05:00,81.43,81.45,81.35,81.42,29349.0,81.43,81.45,81.35,81.42,29349.0
2024-09-03 13:10:00,81.43,81.43,81.33,81.39,20234.0,81.43,81.43,81.33,81.39,20234.0
2024-09-03 13:15:00,81.39,81.42,81.37,81.39,15166.0,81.39,81.42,81.37,81.39,15166.0
2024-09-03 13:20:00,81.41,81.47,81.38,81.43,37049.0,81.41,81.47,81.38,81.43,37049.0
2024-09-03 13:25:00,81.44,81.47,81.42,81.45,25483.0,81.44,81.47,81.42,81.45,25483.0
2024-09-03 13:30:00,81.45,81.49,81.4,81.41,32546.0,81.45,81.49,81.4,81.41,32546.0
2024-09-03 13:35:00,81.42,81.54,81.42,81.53,23433.0,81.42,81.54,81.42,81.53,23433.0
2024-09-03 13:40:00,81.54,81.54,81.37,81.4,21254.0,81.54,81.54,81.37,81.4,21254.0
2024-09-03 13:45:00,81.42,81.48,81.42,81.45,12746.0,81.42,81.48,81.42,81.45,12746.0
2024-09-03 13:50:00,81.45,81.46,81.41,81.43,17859.0,81.45,81.46,81.41,81.43,17859.0
2024-09-03 13:55:00,81.43,81.44,81.3,81.3,28653.0,81.43,81.44,81.3,81.3,28653.0
2024-09-03 14:00:00,81.29,81.3,81.19,81.23,36304.0,81.29,81.3,81.19,81.23,36304.0
2024-09-03 14:05:00,81.22,81.24,81.16,81.16,22252.0,81.22,81.24,81.16,81.16,22252.0
2024-09-03 14:10:00,81.16,81.18,81.12,81.13,39011.0,81.16,81.18,81.12,81.13,39011.0
2024-09-03 14:15:00,81.14,81.18,81.06,81.17,76162.0,81.14,81.18,81.06,81.17,76162.0
2024-09-03 14:20:00,81.18,81.26,81.17,81.26,28330.0,81.18,81.26,81.17,81.26,28330.0
2024-09-03 14:25:00,81.25,81.4,81.25,81.32,38962.0,81.25,81.4,81.25,81.32,38962.0
2024-09-03 14:30:00,81.32,81.42,81.31,81.39,29539.0,81.32,81.42,81.31,81.39,29539.0
2024-09-03 14:35:00,81.41,81.42,81.34,81.36,18049.0,81.41,81.42,81.34,81.36,18049.0
2024-09-03 14:40:00,81.36,81.41,81.36,81.38,20309.0,81.36,81.41,81.36,81.38,20309.0
2024-09-03 14:45:00,81.38,81.41,81.36,81.37,19302.0,81.38,81.41,81.36,81.37,19302.0
2024-09-03 14:50:00,81.36,81.38,81.3,81.31,35715.0,81.36,81.38,81.3,81.31,35715.0
2024-09-03 14:55:00,81.3,81.32,81.22,81.27,36884.0,81.3,81.32,81.22,81.27,36884.0
2024-09-03 15:00:00,81.26,81.28,81.1,81.13,25884.0,81.26,81.28,81.1,81.13,25884.0
2024-09-03 15:05:00,81.14,81.18,81.13,81.17,32383.0,81.14,81.18,81.13,81.17,32383.0
2024-09-03 15:10:00,81.17,81.24,81.17,81.18,29051.0,81.17,81.24,81.17,81.18,29051.0
2024-09-03 15:15:00,81.18,81.26,81.15,81.26,25589.0,81.18,81.26,81.15,81.26,25589.0
2024-09-03 15:20:00,81.26,81.35,81.26,81.28,27170.0,81.26,81.35,81.26,81.28,27170.0
2024-09-03 15:25:00,81.28,81.35,81.26,81.3,31566.0,81.28,81.35,81.26,81.3,31566.0
2024-09-03 15:30:00,81.29,81.33,81.26,81.28,41406.0,81.29,81.33,81.26,81.28,41406.0
2024-09-03 15:35:00,81.29,81.29,81.04,81.04,46001.0,81.29,81.29,81.04,81.04,46001.0
2024-09-03 15:40:00,81.05,81.05,80.89,81.0,95749.0,81.05,81.05,80.89,81.0,95749.0
2024-09-03 15:45:00,80.99,81.0,80.79,81.0,81747.0,80.99,81.0,80.79,81.0,81747.0
2024-09-03 15:50:00,81.01,81.08,80.82,80.99,138522.0,81.01,81.08,80.82,80.99,138522.0
2024-09-03 15:55:00,81.01,81.17,80.97,81.16,330593.0,81.01,81.17,80.97,81.16,330593.0
2024-09-04 09:30:00,81.35,81.76,81.18,81.74,147397.0,81.35,81.76,81.18,81.74,147397.0
2024-09-04 09:35:00,81.76,81.99,81.62,81.94,47393.0,81.76,81.99,81.62,81.94,47393.0
2024-09-04 09:40:00,81.94,82.16,81.82,81.84,136222.0,81.94,82.16,81.82,81.84,136222.0
2024-09-04 09:45:00,81.84,81.96,81.78,81.94,17739.0,81.84,81.96,81.78,81.94,17739.0
2024-09-04 09:50:00,81.92,82.15,81.82,82.08,23537.0,81.92,82.15,81.82,82.08,23537.0
2024-09-04 09:55:00,82.05,82.39,82.05,82.29,47039.0,82.05,82.39,82.05,82.29,47039.0
2024-09-04 10:00:00,82.31,82.41,82.1,82.2,27387.0,82.31,82.41,82.1,82.2,27387.0
2024-09-04 10:05:00,82.21,82.39,82.16,82.39,34694.0,82.21,82.39,82.16,82.39,34694.0
2024-09-04 10:10:00,82.36,82.37,82.15,82.15,37136.0,82.36,82.37,82.15,82.15,37136.0
2024-09-04 10:15:00,82.15,82.28,82.12,82.26,29583.0,82.15,82.28,82.12,82.26,29583.0
2024-09-04 10:20:00,82.24,82.43,82.19,82.35,23361.0,82.24,82.43,82.19,82.35,23361.0
2024-09-04 10:25:00,82.38,82.44,82.31,82.44,28572.0,82.38,82.44,82.31,82.44,28572.0
2024-09-04 10:30:00,82.42,82.47,82.34,82.42,27178.0,82.42,82.47,82.34,82.42,27178.0
2024-09-04 10:35:00,82.4,82.47,82.38,82.39,39401.0,82.4,82.47,82.38,82.39,39401.0
2024-09-04 10:40:00,82.37,82.38,82.2,82.22,40234.0,82.37,82.38,82.2,82.22,40234.0
2024-09-04 10:45:00,82.23,82.27,82.01,82.09,36473.0,82.23,82.27,82.01,82.09,36473.0
2024-09-04 10:50:00,82.09,82.18,81.99,82.13,30768.0,82.09,82.18,81.99,82.13,30768.0
2024-09-04 10:55:00,82.13,82.16,82.05,82.09,14894.0,82.13,82.16,82.05,82.09,14894.0
2024-09-04 11:00:00,82.09,82.12,81.98,82.08,13283.0,82.09,82.12,81.98,82.08,13283.0
2024-09-04 11:05:00,82.06,82.06,81.8,81.8,16258.0,82.06,82.06,81.8,81.8,16258.0
2024-09-04 11:10:00,81.78,81.87,81.74,81.75,41085.0,81.78,81.87,81.74,81.75,41085.0
2024-09-04 11:15:00,81.76,81.8,81.67,81.8,24053.0,81.76,81.8,81.67,81.8,24053.0
2024-09-04 11:20:00,81.8,81.8,81.65,81.7,16391.0,81.8,81.8,81.65,81.7,16391.0
2024-09-04 11:25:00,81.67,81.73,81.6,81.6,12877.0,81.67,81.73,81.6,81.6,12877.0
2024-09-04 11:30:00,81.61,81.7,81.6,81.63,10979.0,81.61,81.7,81.6,81.63,10979.0
2024-09-04 11:35:00,81.63,81.76,81.62,81.67,9249.0,81.63,81.76,81.62,81.67,9249.0
2024-09-04 11:40:00,81.66,81.71,81.6,81.66,28379.0,81.66,81.71,81.6,81.66,28379.0
2024-09-04 11:45:00,81.68,81.77,81.67,81.75,11524.0,81.68,81.77,81.67,81.75,11524.0
2024-09-04 11:50:00,81.74,81.8,81.72,81.79,19003.0,81.74,81.8,81.72,81.79,19003.0
2024-09-04 11:55:00,81.79,81.8,81.67,81.67,11915.0,81.79,81.8,81.67,81.67,11915.0
2024-09-04 12:00:00,81.71,81.72,81.56,81.56,10584.0,81.71,81.72,81.56,81.56,10584.0
2024-09-04 12:05:00,81.57,81.61,81.54,81.55,16530.0,81.57,81.61,81.54,81.55,16530.0
2024-09-04 12:10:00,81.55,81.58,81.46,81.48,13569.0,81.55,81.58,81.46,81.48,13569.0
2024-09-04 12:15:00,81.47,81.57,81.47,81.56,11587.0,81.47,81.57,81.47,81.56,11587.0
2024-09-04 12:20:00,81.56,81.66,81.55,81.66,12075.0,81.56,81.66,81.55,81.66,12075.0
2024-09-04 12:25:00,81.65,81.72,81.59,81.61,16347.0,81.65,81.72,81.59,81.61,16347.0
2024-09-04 12:30:00,81.61,81.75,81.6,81.74,20762.0,81.61,81.75,81.6,81.74,20762.0
2024-09-04 12:35:00,81.74,81.76,81.71,81.74,14566.0,81.74,81.76,81.71,81.74,14566.0
2024-09-04 12:40:00,81.73,81.73,81.6,81.62,18681.0,81.73,81.73,81.6,81.62,18681.0
2024-09-04 12:45:00,81.63,81.69,81.62,81.68,10666.0,81.63,81.69,81.62,81.68,10666.0
2024-09-04 12:50:00,81.69,81.72,81.66,81.7,9772.0,81.69,81.72,81.66,81.7,9772.0
2024-09-04 12:55:00,81.68,81.7,81.57,81.59,12109.0,81.68,81.7,81.57,81.59,12109.0
2024-09-04 13:00:00,81.58,81.59,81.49,81.52,11239.0,81.58,81.59,81.49,81.52,11239.0
2024-09-04 13:05:00,81.52,81.59,81.52,81.58,9204.0,81.52,81.59,81.52,81.58,9204.0
2024-09-04 13:10:00,81.57,81.6,81.53,81.54,9778.0,81.57,81.6,81.53,81.54,9778.0
2024-09-04 13:15:00,81.53,81.53,81.45,81.5,13536.0,81.53,81.53,81.45,81.5,13536.0
2024-09-04 13:20:00,81.5,81.52,81.45,81.47,11164.0,81.5,81.52,81.45,81.47,11164.0
2024-09-04 13:25:00,81.47,81.51,81.44,81.45,21528.0,81.47,81.51,81.44,81.45,21528.0
2024-09-04 13:30:00,81.46,81.5,81.42,81.46,16053.0,81.46,81.5,81.42,81.46,16053.0
2024-09-04 13:35:00,81.46,81.47,81.41,81.42,11236.0,81.46,81.47,81.41,81.42,11236.0
2024-09-04 13:40:00,81.4,81.46,81.4,81.4,7199.0,81.4,81.46,81.4,81.4,7199.0
2024-09-04 13:45:00,81.4,81.5,81.4,81.44,9125.0,81.4,81.5,81.4,81.44,9125.0
2024-09-04 13:50:00,81.44,81.48,81.4,81.47,12270.0,81.44,81.48,81.4,81.47,12270.0
2024-09-04 13:55:00,81.46,81.51,81.44,81.5,9251.0,81.46,81.51,81.44,81.5,9251.0
2024-09-04 14:00:00,81.49,81.5,81.4,81.4,8651.0,81.49,81.5,81.4,81.4,8651.0
2024-09-04 14:05:00,81.41,81.5,81.41,81.45,11608.0,81.41,81.5,81.41,81.45,11608.0
2024-09-04 14:10:00,81.45,81.48,81.43,81.46,9268.0,81.45,81.48,81.43,81.46,9268.0
2024-09-04 14:15:00,81.45,81.46,81.41,81.42,9400.0,81.45,81.46,81.41,81.42,9400.0
2024-09-04 14:20:00,81.43,81.47,81.4,81.46,12137.0,81.43,81.47,81.4,81.46,12137.0
2024-09-04 14:25:00,81.49,81.53,81.47,81.47,10578.0,81.49,81.53,81.47,81.47,10578.0
2024-09-04 14:30:00,81.47,81.52,81.44,81.44,8675.0,81.47,81.52,81.44,81.44,8675.0
2024-09-04 14:35:00,81.43,81.46,81.4,81.42,15404.0,81.43,81.46,81.4,81.42,15404.0
2024-09-04 14:40:00,81.42,81.46,81.39,81.42,13706.0,81.42,81.46,81.39,81.42,13706.0
2024-09-04 14:45:00,81.43,81.51,81.42,81.48,12021.0,81.43,81.51,81.42,81.48,12021.0
2024-09-04 14:50:00,81.48,81.59,81.46,81.57,18612.0,81.48,81.59,81.46,81.57,18612.0
2024-09-04 14:55:00,81.57,81.62,81.56,81.59,17308.0,81.57,81.62,81.56,81.59,17308.0
2024-09-04 15:00:00,81.58,81.59,81.49,81.53,11900.0,81.58,81.59,81.49,81.53,11900.0
2024-09-04 15:05:00,81.52,81.65,81.5,81.65,14559.0,81.52,81.65,81.5,81.65,14559.0
2024-09-04 15:10:00,81.64,81.69,81.62,81.66,14446.0,81.64,81.69,81.62,81.66,14446.0
2024-09-04 15:15:00,81.67,81.74,81.66,81.7,14820.0,81.67,81.74,81.66,81.7,14820.0
2024-09-04 15:20:00,81.72,81.88,81.72,81.88,22839.0,81.72,81.88,81.72,81.88,22839.0
2024-09-04 15:25:00,81.88,81.89,81.83,81.87,20894.0,81.88,81.89,81.83,81.87,20894.0
2024-09-04 15:30:00,81.87,81.91,81.84,81.86,22386.0,81.87,81.91,81.84,81.86,22386.0
2024-09-04 15:35:00,81.87,81.93,81.85,81.88,30702.0,81.87,81.93,81.85,81.88,30702.0
2024-09-04 15:40:00,81.88,81.95,81.79,81.92,38438.0,81.88,81.95,81.79,81.92,38438.0
2024-09-04 15:45:00,81.92,82.0,81.91,81.98,54602.0,81.92,82.0,81.91,81.98,54602.0
2024-09-04 15:50:00,81.98,82.0,81.86,81.88,87287.0,81.98,82.0,81.86,81.88,87287.0
2024-09-04 15:55:00,81.89,82.02,81.87,81.94,321672.0,81.89,82.02,81.87,81.94,321672.0
2024-09-05 09:30:00,81.77,81.88,81.36,81.39,100701.0,81.77,81.88,81.36,81.39,100701.0
2024-09-05 09:35:00,81.39,81.57,81.33,81.39,43333.0,81.39,81.57,81.33,81.39,43333.0
2024-09-05 09:40:00,81.4,81.62,81.34,81.58,22804.0,81.4,81.62,81.34,81.58,22804.0
2024-09-05 09:45:00,81.56,81.58,81.39,81.55,28422.0,81.56,81.58,81.39,81.55,28422.0
2024-09-05 09:50:00,81.54,81.66,81.47,81.65,25491.0,81.54,81.66,81.47,81.65,25491.0
2024-09-05 09:55:00,81.64,81.7,81.48,81.59,28125.0,81.64,81.7,81.48,81.59,28125.0
2024-09-05 10:00:00,81.6,81.65,81.52,81.61,40720.0,81.6,81.65,81.52,81.61,40720.0
2024-09-05 10:05:00,81.59,81.61,81.45,81.52,40727.0,81.59,81.61,81.45,81.52,40727.0
2024-09-05 10:10:00,81.51,81.54,81.36,81.36,27444.0,81.51,81.54,81.36,81.36,27444.0
2024-09-05 10:15:00,81.33,81.38,81.27,81.38,24930.0,81.33,81.38,81.27,81.38,24930.0
2024-09-05 10:20:00,81.38,81.4,81.3,81.32,21261.0,81.38,81.4,81.3,81.32,21261.0
2024-09-05 10:25:00,81.32,81.39,81.09,81.15,41924.0,81.32,81.39,81.09,81.15,41924.0
2024-09-05 10:30:00,81.15,81.16,80.88,81.01,27337.0,81.15,81.16,80.88,81.01,27337.0
2024-09-05 10:35:00,80.99,81.0,80.79,80.8,22681.0,80.99,81.0,80.79,80.8,22681.0
2024-09-05 10:40:00,80.79,80.91,80.73,80.8,17776.0,80.79,80.91,80.73,80.8,17776.0
2024-09-05 10:45:00,80.75,80.83,80.67,80.82,28567.0,80.75,80.83,80.67,80.82,28567.0
2024-09-05 10:50:00,80.81,80.9,80.76,80.9,33046.0,80.81,80.9,80.76,80.9,33046.0
2024-09-05 10:55:00,80.88,80.96,80.86,80.89,17247.0,80.88,80.96,80.86,80.89,17247.0
2024-09-05 11:00:00,80.87,81.01,80.84,80.97,22137.0,80.87,81.01,80.84,80.97,22137.0
2024-09-05 11:05:00,80.96,81.02,80.92,80.98,22211.0,80.96,81.02,80.92,80.98,22211.0
2024-09-05 11:10:00,80.99,80.99,80.82,80.9,18094.0,80.99,80.99,80.82,80.9,18094.0
2024-09-05 11:15:00,80.88,80.95,80.78,80.82,13880.0,80.88,80.95,80.78,80.82,13880.0
2024-09-05 11:20:00,80.84,80.93,80.79,80.79,22994.0,80.84,80.93,80.79,80.79,22994.0
2024-09-05 11:25:00,80.79,80.81,80.65,80.65,22291.0,80.79,80.81,80.65,80.65,22291.0
2024-09-05 11:30:00,80.65,80.68,80.59,80.59,53777.0,80.65,80.68,80.59,80.59,53777.0
2024-09-05 11:35:00,80.59,80.7,80.58,80.67,21810.0,80.59,80.7,80.58,80.67,21810.0
2024-09-05 11:40:00,80.66,80.66,80.55,80.56,13040.0,80.66,80.66,80.55,80.56,13040.0
2024-09-05 11:45:00,80.56,80.68,80.56,80.66,24563.0,80.56,80.68,80.56,80.66,24563.0
2024-09-05 11:50:00,80.66,80.74,80.62,80.68,21629.0,80.66,80.74,80.62,80.68,21629.0
2024-09-05 11:55:00,80.68,80.8,80.68,80.8,11722.0,80.68,80.8,80.68,80.8,11722.0
2024-09-05 12:00:00,80.8,80.8,80.69,80.69,25853.0,80.8,80.8,80.69,80.69,25853.0
2024-09-05 12:05:00,80.7,80.72,80.6,80.62,18502.0,80.7,80.72,80.6,80.62,18502.0
2024-09-05 12:10:00,80.63,80.66,80.58,80.58,16587.0,80.63,80.66,80.58,80.58,16587.0
2024-09-05 12:15:00,80.58,80.67,80.5,80.67,33960.0,80.58,80.67,80.5,80.67,33960.0
2024-09-05 12:20:00,80.68,80.97,80.67,80.96,114060.0,80.68,80.97,80.67,80.96,114060.0
2024-09-05 12:25:00,80.95,80.95,80.77,80.85,15175.0,80.95,80.95,80.77,80.85,15175.0
2024-09-05 12:30:00,80.86,80.86,80.78,80.84,10603.0,80.86,80.86,80.78,80.84,10603.0
2024-09-05 12:35:00,80.84,80.85,80.79,80.82,9840.0,80.84,80.85,80.79,80.82,9840.0
2024-09-05 12:40:00,80.83,80.9,80.82,80.89,10856.0,80.83,80.9,80.82,80.89,10856.0
2024-09-05 12:45:00,80.88,80.94,80.86,80.89,11351.0,80.88,80.94,80.86,80.89,11351.0
2024-09-05 12:50:00,80.89,81.0,80.89,80.97,14563.0,80.89,81.0,80.89,80.97,14563.0
2024-09-05 12:55:00,80.97,81.14,80.97,81.12,15282.0,80.97,81.14,80.97,81.12,15282.0
2024-09-05 13:00:00,81.12,81.14,81.09,81.11,13224.0,81.12,81.14,81.09,81.11,13224.0
2024-09-05 13:05:00,81.11,81.11,81.0,81.02,24592.0,81.11,81.11,81.0,81.02,24592.0
2024-09-05 13:10:00,81.02,81.07,81.0,81.02,28480.0,81.02,81.07,81.0,81.02,28480.0
2024-09-05 13:15:00,81.02,81.02,80.96,81.0,7751.0,81.02,81.02,80.96,81.0,7751.0
2024-09-05 13:20:00,81.0,81.07,80.98,81.06,9693.0,81.0,81.07,80.98,81.06,9693.0
2024-09-05 13:25:00,81.06,81.06,81.01,81.01,7747.0,81.06,81.06,81.01,81.01,7747.0
2024-09-05 13:30:00,81.01,81.02,80.93,80.96,39058.0,81.01,81.02,80.93,80.96,39058.0
2024-09-05 13:35:00,80.97,81.09,80.95,80.95,44666.0,80.97,81.09,80.95,80.95,44666.0
2024-09-05 13:40:00,80.94,81.03,80.92,81.0,36438.0,80.94,81.03,80.92,81.0,36438.0
2024-09-05 13:45:00,81.0,81.19,80.99,81.16,25131.0,81.0,81.19,80.99,81.16,25131.0
2024-09-05 13:50:00,81.16,81.19,81.12,81.14,15846.0,81.16,81.19,81.12,81.14,15846.0
2024-09-05 13:55:00,81.13,81.19,81.08,81.16,15857.0,81.13,81.19,81.08,81.16,15857.0
2024-09-05 14:00:00,81.18,81.24,81.16,81.22,10520.0,81.18,81.24,81.16,81.22,10520.0
2024-09-05 14:05:00,81.23,81.41,81.19,81.35,30648.0,81.23,81.41,81.19,81.35,30648.0
2024-09-05 14:10:00,81.34,81.37,81.22,81.23,38346.0,81.34,81.37,81.22,81.23,38346.0
2024-09-05 14:15:00,81.22,81.26,81.19,81.21,18317.0,81.22,81.26,81.19,81.21,18317.0
2024-09-05 14:20:00,81.22,81.23,81.11,81.11,31655.0,81.22,81.23,81.11,81.11,31655.0
2024-09-05 14:25:00,81.12,81.14,81.07,81.13,16606.0,81.12,81.14,81.07,81.13,16606.0
2024-09-05 14:30:00,81.12,81.24,81.11,81.2,17039.0,81.12,81.24,81.11,81.2,17039.0
2024-09-05 14:35:00,81.2,81.24,81.2,81.22,17742.0,81.2,81.24,81.2,81.22,17742.0
2024-09-05 14:40:00,81.22,81.23,81.13,81.13,17485.0,81.22,81.23,81.13,81.13,17485.0
2024-09-05 14:45:00,81.13,81.16,81.12,81.15,55075.0,81.13,81.16,81.12,81.15,55075.0
2024-09-05 14:50:00,81.16,81.19,81.13,81.13,19648.0,81.16,81.19,81.13,81.13,19648.0
2024-09-05 14:55:00,81.11,81.17,81.1,81.17,13301.0,81.11,81.17,81.1,81.17,13301.0
2024-09-05 15:00:00,81.17,81.23,81.13,81.19,20040.0,81.17,81.23,81.13,81.19,20040.0
2024-09-05 15:05:00,81.18,81.18,81.09,81.1,20247.0,81.18,81.18,81.09,81.1,20247.0
2024-09-05 15:10:00,81.11,81.11,81.05,81.05,16511.0,81.11,81.11,81.05,81.05,16511.0
2024-09-05 15:15:00,81.06,81.06,80.92,80.96,21288.0,81.06,81.06,80.92,80.96,21288.0
2024-09-05 15:20:00,80.95,81.04,80.93,81.04,18154.0,80.95,81.04,80.93,81.04,18154.0
2024-09-05 15:25:00,81.04,81.06,81.01,81.06,18394.0,81.04,81.06,81.01,81.06,18394.0
2024-09-05 15:30:00,81.06,81.2,81.05,81.19,31125.0,81.06,81.2,81.05,81.19,31125.0
2024-09-05 15:35:00,81.18,81.21,81.13,81.15,21896.0,81.18,81.21,81.13,81.15,21896.0
2024-09-05 15:40:00,81.14,81.14,80.98,81.02,27039.0,81.14,81.14,80.98,81.02,27039.0
2024-09-05 15:45:00,81.02,81.1,80.99,81.06,38358.0,81.02,81.1,80.99,81.06,38358.0
2024-09-05 15:50:00,81.05,81.12,80.89,81.06,90078.0,81.05,81.12,80.89,81.06,90078.0
2024-09-05 15:55:00,81.06,81.39,81.06,81.39,344617.0,81.06,81.39,81.06,81.39,344617.0
2024-09-06 09:30:00,81.4,81.96,81.4,81.89,73263.0,81.4,81.96,81.4,81.89,73263.0
2024-09-06 09:35:00,81.89,81.98,81.66,81.66,29118.0,81.89,81.98,81.66,81.66,29118.0
2024-09-06 09:40:00,81.65,81.75,81.5,81.61,54372.0,81.65,81.75,81.5,81.61,54372.0
2024-09-06 09:45:00,81.59,81.76,81.53,81.66,30598.0,81.59,81.76,81.53,81.66,30598.0
2024-09-06 09:50:00,81.61,81.69,81.4,81.43,17407.0,81.61,81.69,81.4,81.43,17407.0
2024-09-06 09:55:00,81.44,81.56,81.39,81.56,4961.0,81.44,81.56,81.39,81.56,4961.0
2024-09-06 10:00:00,81.54,81.71,81.52,81.58,28092.0,81.54,81.71,81.52,81.58,28092.0
2024-09-06 10:05:00,81.57,81.57,81.35,81.37,16372.0,81.57,81.57,81.35,81.37,16372.0
2024-09-06 10:10:00,81.38,81.43,81.33,81.35,14851.0,81.38,81.43,81.33,81.35,14851.0
2024-09-06 10:15:00,81.38,81.38,81.13,81.21,12872.0,81.38,81.38,81.13,81.21,12872.0
2024-09-06 10:20:00,81.2,81.23,81.08,81.09,14713.0,81.2,81.23,81.08,81.09,14713.0
2024-09-06 10:25:00,81.12,81.12,80.93,81.0,15679.0,81.12,81.12,80.93,81.0,15679.0
2024-09-06 10:30:00,81.01,81.07,80.98,81.0,15301.0,81.01,81.07,80.98,81.0,15301.0
2024-09-06 10:35:00,80.99,80.99,80.87,80.91,14940.0,80.99,80.99,80.87,80.91,14940.0
2024-09-06 10:40:00,80.93,80.96,80.8,80.81,17989.0,80.93,80.96,80.8,80.81,17989.0
2024-09-06 10:45:00,80.82,80.94,80.79,80.9,13147.0,80.82,80.94,80.79,80.9,13147.0
2024-09-06 10:50:00,80.91,80.95,80.85,80.94,17923.0,80.91,80.95,80.85,80.94,17923.0
2024-09-06 10:55:00,80.94,80.99,80.91,80.95,25764.0,80.94,80.99,80.91,80.95,25764.0
2024-09-06 11:00:00,80.96,81.49,80.96,81.23,68932.0,80.96,81.49,80.96,81.23,68932.0
2024-09-06 11:05:00,81.23,81.3,81.02,81.06,121735.0,81.23,81.3,81.02,81.06,121735.0
2024-09-06 11:10:00,81.05,81.1,80.88,81.01,16850.0,81.05,81.1,80.88,81.01,16850.0
2024-09-06 11:15:00,81.01,81.11,80.93,81.11,28713.0,81.01,81.11,80.93,81.11,28713.0
2024-09-06 11:20:00,81.09,81.22,81.05,81.15,27275.0,81.09,81.22,81.05,81.15,27275.0
2024-09-06 11:25:00,81.16,81.24,81.14,81.23,24562.0,81.16,81.24,81.14,81.23,24562.0
2024-09-06 11:30:00,81.24,81.38,81.2,81.32,16283.0,81.24,81.38,81.2,81.32,16283.0
2024-09-06 11:35:00,81.31,81.36,81.25,81.28,12619.0,81.31,81.36,81.25,81.28,12619.0
2024-09-06 11:40:00,81.28,81.36,81.22,81.35,19864.0,81.28,81.36,81.22,81.35,19864.0
2024-09-06 11:45:00,81.34,81.34,81.21,81.27,23334.0,81.34,81.34,81.21,81.27,23334.0
2024-09-06 11:50:00,81.27,81.27,81.18,81.24,14536.0,81.27,81.27,81.18,81.24,14536.0
2024-09-06 11:55:00,81.25,81.27,81.09,81.1,16999.0,81.25,81.27,81.09,81.1,16999.0
2024-09-06 12:00:00,81.1,81.23,81.08,81.21,19649.0,81.1,81.23,81.08,81.21,19649.0
2024-09-06 12:05:00,81.2,81.24,81.16,81.21,16175.0,81.2,81.24,81.16,81.21,16175.0
2024-09-06 12:10:00,81.21,81.29,81.2,81.22,131481.0,81.21,81.29,81.2,81.22,131481.0
2024-09-06 12:15:00,81.23,81.28,81.22,81.27,110859.0,81.23,81.28,81.22,81.27,110859.0
2024-09-06 12:20:00,81.27,81.3,81.14,81.14,41252.0,81.27,81.3,81.14,81.14,41252.0
2024-09-06 12:25:00,81.14,81.18,81.07,81.17,26724.0,81.14,81.18,81.07,81.17,26724.0
2024-09-06 12:30:00,81.17,81.28,81.15,81.28,9751.0,81.17,81.28,81.15,81.28,9751.0
2024-09-06 12:35:00,81.27,81.34,81.23,81.25,18559.0,81.27,81.34,81.23,81.25,18559.0
2024-09-06 12:40:00,81.26,81.3,81.24,81.27,21264.0,81.26,81.3,81.24,81.27,21264.0
2024-09-06 12:45:00,81.25,81.25,81.14,81.17,12272.0,81.25,81.25,81.14,81.17,12272.0
2024-09-06 12:50:00,81.17,81.21,81.15,81.21,17258.0,81.17,81.21,81.15,81.21,17258.0
2024-09-06 12:55:00,81.22,81.26,81.21,81.26,6674.0,81.22,81.26,81.21,81.26,6674.0
2024-09-06 13:00:00,81.24,81.26,81.18,81.25,15998.0,81.24,81.26,81.18,81.25,15998.0
2024-09-06 13:05:00,81.26,81.29,81.24,81.27,13342.0,81.26,81.29,81.24,81.27,13342.0
2024-09-06 13:10:00,81.27,81.28,81.24,81.27,8682.0,81.27,81.28,81.24,81.27,8682.0
2024-09-06 13:15:00,81.27,81.32,81.24,81.25,12256.0,81.27,81.32,81.24,81.25,12256.0
2024-09-06 13:20:00,81.26,81.35,81.25,81.32,9353.0,81.26,81.35,81.25,81.32,9353.0
2024-09-06 13:25:00,81.3,81.3,81.1,81.1,10781.0,81.3,81.3,81.1,81.1,10781.0
2024-09-06 13:30:00,81.09,81.23,81.09,81.22,10709.0,81.09,81.23,81.09,81.22,10709.0
2024-09-06 13:35:00,81.21,81.21,81.12,81.14,38165.0,81.21,81.21,81.12,81.14,38165.0
2024-09-06 13:40:00,81.15,81.15,81.02,81.07,8538.0,81.15,81.15,81.02,81.07,8538.0
2024-09-06 13:45:00,81.08,81.09,81.01,81.01,6948.0,81.08,81.09,81.01,81.01,6948.0
2024-09-06 13:50:00,81.01,81.16,81.01,81.15,8855.0,81.01,81.16,81.01,81.15,8855.0
2024-09-06 13:55:00,81.16,81.25,81.16,81.2,14748.0,81.16,81.25,81.16,81.2,14748.0
2024-09-06 14:00:00,81.2,81.22,81.17,81.17,14432.0,81.2,81.22,81.17,81.17,14432.0
2024-09-06 14:05:00,81.15,81.26,81.15,81.26,9429.0,81.15,81.26,81.15,81.26,9429.0
2024-09-06 14:10:00,81.25,81.25,81.19,81.2,11530.0,81.25,81.25,81.19,81.2,11530.0
2024-09-06 14:15:00,81.2,81.26,81.18,81.2,11509.0,81.2,81.26,81.18,81.2,11509.0
2024-09-06 14:20:00,81.2,81.22,81.15,81.19,13181.0,81.2,81.22,81.15,81.19,13181.0
2024-09-06 14:25:00,81.2,81.27,81.19,81.25,13583.0,81.2,81.27,81.19,81.25,13583.0
2024-09-06 14:30:00,81.25,81.25,81.2,81.22,13227.0,81.25,81.25,81.2,81.22,13227.0
2024-09-06 14:35:00,81.23,81.23,81.19,81.22,12250.0,81.23,81.23,81.19,81.22,12250.0
2024-09-06 14:40:00,81.21,81.27,81.21,81.26,10835.0,81.21,81.27,81.21,81.26,10835.0
2024-09-06 14:45:00,81.26,81.27,81.2,81.25,10828.0,81.26,81.27,81.2,81.25,10828.0
2024-09-06 14:50:00,81.26,81.27,81.19,81.27,10708.0,81.26,81.27,81.19,81.27,10708.0
2024-09-06 14:55:00,81.25,81.34,81.24,81.29,17558.0,81.25,81.34,81.24,81.29,17558.0
2024-09-06 15:00:00,81.31,81.36,81.31,81.33,11542.0,81.31,81.36,81.31,81.33,11542.0
2024-09-06 15:05:00,81.33,81.42,81.33,81.41,14615.0,81.33,81.42,81.33,81.41,14615.0
2024-09-06 15:10:00,81.41,81.55,81.41,81.55,20238.0,81.41,81.55,81.41,81.55,20238.0
2024-09-06 15:15:00,81.54,81.58,81.48,81.5,23094.0,81.54,81.58,81.48,81.5,23094.0
2024-09-06 15:20:00,81.51,81.56,81.49,81.56,16930.0,81.51,81.56,81.49,81.56,16930.0
2024-09-06 15:25:00,81.56,81.6,81.52,81.54,17829.0,81.56,81.6,81.52,81.54,17829.0
2024-09-06 15:30:00,81.54,81.57,81.45,81.46,34176.0,81.54,81.57,81.45,81.46,34176.0
2024-09-06 15:35:00,81.44,81.48,81.41,81.45,43395.0,81.44,81.48,81.41,81.45,43395.0
2024-09-06 15:40:00,81.45,81.53,81.43,81.53,27074.0,81.45,81.53,81.43,81.53,27074.0
2024-09-06 15:45:00,81.53,81.65,81.52,81.65,36667.0,81.53,81.65,81.52,81.65,36667.0
2024-09-06 15:50:00,81.65,81.67,81.45,81.57,115438.0,81.65,81.67,81.45,81.57,115438.0
2024-09-06 15:55:00,81.57,81.65,81.5,81.64,297589.0,81.57,81.65,81.5,81.64,297589.0
2024-09-09 09:30:00,82.3,82.56,82.02,82.53,196669.0,82.3,82.56,82.02,82.53,196669.0
2024-09-09 09:35:00,82.55,82.74,82.41,82.48,82989.0,82.55,82.74,82.41,82.48,82989.0
2024-09-09 09:40:00,82.5,82.5,81.94,82.08,122405.0,82.5,82.5,81.94,82.08,122405.0
2024-09-09 09:45:00,82.15,82.44,82.1,82.4,27885.0,82.15,82.44,82.1,82.4,27885.0
2024-09-09 09:50:00,82.37,82.43,81.97,81.97,69025.0,82.37,82.43,81.97,81.97,69025.0
2024-09-09 09:55:00,81.98,82.15,81.79,82.05,178742.0,81.98,82.15,81.79,82.05,178742.0
2024-09-09 10:00:00,82.08,82.11,81.9,82.06,43524.0,82.08,82.11,81.9,82.06,43524.0
2024-09-09 10:05:00,82.06,82.19,82.06,82.12,20168.0,82.06,82.19,82.06,82.12,20168.0
2024-09-09 10:10:00,82.13,82.24,82.08,82.22,22238.0,82.13,82.24,82.08,82.22,22238.0
2024-09-09 10:15:00,82.25,82.36,82.17,82.17,46187.0,82.25,82.36,82.17,82.17,46187.0
2024-09-09 10:20:00,82.16,82.17,81.97,81.99,48737.0,82.16,82.17,81.97,81.99,48737.0
2024-09-09 10:25:00,82.0,82.09,81.93,82.0,24337.0,82.0,82.09,81.93,82.0,24337.0
2024-09-09 10:30:00,82.0,82.06,81.92,81.96,77367.0,82.0,82.06,81.92,81.96,77367.0
2024-09-09 10:35:00,81.95,82.11,81.94,82.01,23234.0,81.95,82.11,81.94,82.01,23234.0
2024-09-09 10:40:00,82.03,82.04,81.93,82.03,74239.0,82.03,82.04,81.93,82.03,74239.0
2024-09-09 10:45:00,82.02,82.09,81.98,82.04,51622.0,82.02,82.09,81.98,82.04,51622.0
2024-09-09 10:50:00,82.03,82.22,82.03,82.2,43008.0,82.03,82.22,82.03,82.2,43008.0
2024-09-09 10:55:00,82.19,82.31,82.18,82.28,12194.0,82.19,82.31,82.18,82.28,12194.0
2024-09-09 11:00:00,82.3,82.3,82.15,82.16,129303.0,82.3,82.3,82.15,82.16,129303.0
2024-09-09 11:05:00,82.16,82.26,82.15,82.2,26829.0,82.16,82.26,82.15,82.2,26829.0
2024-09-09 11:10:00,82.19,82.22,82.1,82.14,69950.0,82.19,82.22,82.1,82.14,69950.0
2024-09-09 11:15:00,82.17,82.17,82.1,82.12,16969.0,82.17,82.17,82.1,82.12,16969.0
2024-09-09 11:20:00,82.12,82.25,82.1,82.22,15557.0,82.12,82.25,82.1,82.22,15557.0
2024-09-09 11:25:00,82.22,82.35,82.21,82.33,16949.0,82.22,82.35,82.21,82.33,16949.0
2024-09-09 11:30:00,82.34,82.49,82.34,82.44,23205.0,82.34,82.49,82.34,82.44,23205.0
2024-09-09 11:35:00,82.45,82.59,82.44,82.58,58049.0,82.45,82.59,82.44,82.58,58049.0
2024-09-09 11:40:00,82.57,82.62,82.5,82.61,44006.0,82.57,82.62,82.5,82.61,44006.0
2024-09-09 11:45:00,82.59,82.73,82.59,82.72,26538.0,82.59,82.73,82.59,82.72,26538.0
2024-09-09 11:50:00,82.72,82.73,82.66,82.67,29455.0,82.72,82.73,82.66,82.67,29455.0
2024-09-09 11:55:00,82.68,82.69,82.56,82.61,23538.0,82.68,82.69,82.56,82.61,23538.0
2024-09-09 12:00:00,82.61,82.68,82.58,82.66,12674.0,82.61,82.68,82.58,82.66,12674.0
2024-09-09 12:05:00,82.66,82.68,82.6,82.66,12273.0,82.66,82.68,82.6,82.66,12273.0
2024-09-09 12:10:00,82.66,82.68,82.63,82.65,14743.0,82.66,82.68,82.63,82.65,14743.0
2024-09-09 12:15:00,82.63,82.67,82.62,82.67,14738.0,82.63,82.67,82.62,82.67,14738.0
2024-09-09 12:20:00,82.66,82.69,82.62,82.66,12107.0,82.66,82.69,82.62,82.66,12107.0
2024-09-09 12:25:00,82.65,82.7,82.61,82.68,12221.0,82.65,82.7,82.61,82.68,12221.0
2024-09-09 12:30:00,82.67,82.74,82.67,82.68,10818.0,82.67,82.74,82.67,82.68,10818.0
2024-09-09 12:35:00,82.69,82.73,82.67,82.73,12319.0,82.69,82.73,82.67,82.73,12319.0
2024-09-09 12:40:00,82.74,82.76,82.69,82.72,53349.0,82.74,82.76,82.69,82.72,53349.0
2024-09-09 12:45:00,82.73,82.76,82.7,82.7,14526.0,82.73,82.76,82.7,82.7,14526.0
2024-09-09 12:50:00,82.69,82.71,82.63,82.63,6646.0,82.69,82.71,82.63,82.63,6646.0
2024-09-09 12:55:00,82.63,82.71,82.63,82.66,9414.0,82.63,82.71,82.63,82.66,9414.0
2024-09-09 13:00:00,82.65,82.68,82.6,82.62,10255.0,82.65,82.68,82.6,82.62,10255.0
2024-09-09 13:05:00,82.62,82.68,82.59,82.68,12822.0,82.62,82.68,82.59,82.68,12822.0
2024-09-09 13:10:00,82.66,82.71,82.62,82.62,15195.0,82.66,82.71,82.62,82.62,15195.0
2024-09-09 13:15:00,82.63,82.64,82.57,82.59,10045.0,82.63,82.64,82.57,82.59,10045.0
2024-09-09 13:20:00,82.57,82.62,82.49,82.61,26171.0,82.57,82.62,82.49,82.61,26171.0
2024-09-09 13:25:00,82.62,82.63,82.6,82.63,21034.0,82.62,82.63,82.6,82.63,21034.0
2024-09-09 13:30:00,82.64,82.66,82.57,82.66,37866.0,82.64,82.66,82.57,82.66,37866.0
2024-09-09 13:35:00,82.65,82.73,82.64,82.72,16456.0,82.65,82.73,82.64,82.72,16456.0
2024-09-09 13:40:00,82.72,82.74,82.68,82.72,33190.0,82.72,82.74,82.68,82.72,33190.0
2024-09-09 13:45:00,82.71,82.75,82.7,82.73,16401.0,82.71,82.75,82.7,82.73,16401.0
2024-09-09 13:50:00,82.73,82.74,82.68,82.72,34338.0,82.73,82.74,82.68,82.72,34338.0
2024-09-09 13:55:00,82.72,82.72,82.6,82.61,47708.0,82.72,82.72,82.6,82.61,47708.0
2024-09-09 14:00:00,82.6,82.61,82.45,82.52,14684.0,82.6,82.61,82.45,82.52,14684.0
2024-09-09 14:05:00,82.52,82.55,82.5,82.52,17986.0,82.52,82.55,82.5,82.52,17986.0
2024-09-09 14:10:00,82.51,82.52,82.5,82.51,11338.0,82.51,82.52,82.5,82.51,11338.0
2024-09-09 14:15:00,82.51,82.62,82.5,82.6,19177.0,82.51,82.62,82.5,82.6,19177.0
2024-09-09 14:20:00,82.58,82.58,82.5,82.55,12769.0,82.58,82.58,82.5,82.55,12769.0
2024-09-09 14:25:00,82.56,82.59,82.53,82.54,12334.0,82.56,82.59,82.53,82.54,12334.0
2024-09-09 14:30:00,82.54,82.57,82.52,82.55,16518.0,82.54,82.57,82.52,82.55,16518.0
2024-09-09 14:35:00,82.54,82.54,82.42,82.43,10480.0,82.54,82.54,82.42,82.43,10480.0
2024-09-09 14:40:00,82.42,82.56,82.41,82.56,14302.0,82.42,82.56,82.41,82.56,14302.0
2024-09-09 14:45:00,82.55,82.56,82.48,82.51,11677.0,82.55,82.56,82.48,82.51,11677.0
2024-09-09 14:50:00,82.51,82.52,82.45,82.45,17258.0,82.51,82.52,82.45,82.45,17258.0
2024-09-09 14:55:00,82.45,82.47,82.4,82.43,18130.0,82.45,82.47,82.4,82.43,18130.0
2024-09-09 15:00:00,82.42,82.42,82.36,82.4,14254.0,82.42,82.42,82.36,82.4,14254.0
2024-09-09 15:05:00,82.41,82.46,82.4,82.45,19559.0,82.41,82.46,82.4,82.45,19559.0
2024-09-09 15:10:00,82.46,82.47,82.35,82.4,20814.0,82.46,82.47,82.35,82.4,20814.0
2024-09-09 15:15:00,82.4,82.42,82.36,82.4,22143.0,82.4,82.42,82.36,82.4,22143.0
2024-09-09 15:20:00,82.39,82.4,82.35,82.37,18292.0,82.39,82.4,82.35,82.37,18292.0
2024-09-09 15:25:00,82.37,82.53,82.36,82.51,33674.0,82.37,82.53,82.36,82.51,33674.0
2024-09-09 15:30:00,82.51,82.6,82.49,82.52,26573.0,82.51,82.6,82.49,82.52,26573.0
2024-09-09 15:35:00,82.53,82.64,82.51,82.61,37037.0,82.53,82.64,82.51,82.61,37037.0
2024-09-09 15:40:00,82.61,82.66,82.56,82.57,46730.0,82.61,82.66,82.56,82.57,46730.0
2024-09-09 15:45:00,82.57,82.6,82.5,82.54,52706.0,82.57,82.6,82.5,82.54,52706.0
2024-09-09 15:50:00,82.54,82.64,82.49,82.63,79675.0,82.54,82.64,82.49,82.63,79675.0
2024-09-09 15:55:00,82.62,82.8,82.62,82.65,259054.0,82.62,82.8,82.62,82.65,259054.0
2024-09-10 09:30:00,82.9,83.15,82.55,82.61,69499.0,82.9,83.15,82.55,82.61,69499.0
2024-09-10 09:35:00,82.61,82.91,82.6,82.86,39435.0,82.61,82.91,82.6,82.86,39435.0
2024-09-10 09:40:00,82.83,83.0,82.71,82.88,383540.0,82.83,83.0,82.71,82.88,383540.0
2024-09-10 09:45:00,82.86,82.9,82.59,82.6,159290.0,82.86,82.9,82.59,82.6,159290.0
2024-09-10 09:50:00,82.6,82.86,82.6,82.79,87516.0,82.6,82.86,82.6,82.79,87516.0
2024-09-10 09:55:00,82.79,82.86,82.63,82.67,55201.0,82.79,82.86,82.63,82.67,55201.0
2024-09-10 10:00:00,82.67,82.67,82.46,82.54,31939.0,82.67,82.67,82.46,82.54,31939.0
2024-09-10 10:05:00,82.54,82.65,82.52,82.62,27205.0,82.54,82.65,82.52,82.62,27205.0
2024-09-10 10:10:00,82.61,82.69,82.54,82.63,37781.0,82.61,82.69,82.54,82.63,37781.0
2024-09-10 10:15:00,82.62,82.65,82.52,82.64,74086.0,82.62,82.65,82.52,82.64,74086.0
2024-09-10 10:20:00,82.64,82.69,82.58,82.64,61404.0,82.64,82.69,82.58,82.64,61404.0
2024-09-10 10:25:00,82.65,82.78,82.64,82.75,16536.0,82.65,82.78,82.64,82.75,16536.0
2024-09-10 10:30:00,82.74,82.86,82.74,82.75,52459.0,82.74,82.86,82.74,82.75,52459.0
2024-09-10 10:35:00,82.75,82.9,82.73,82.9,47667.0,82.75,82.9,82.73,82.9,47667.0
2024-09-10 10:40:00,82.9,82.96,82.82,82.94,20246.0,82.9,82.96,82.82,82.94,20246.0
2024-09-10 10:45:00,82.94,82.97,82.87,82.95,18131.0,82.94,82.97,82.87,82.95,18131.0
2024-09-10 10:50:00,82.94,82.95,82.85,82.9,33943.0,82.94,82.95,82.85,82.9,33943.0
2024-09-10 10:55:00,82.9,82.97,82.84,82.94,30094.0,82.9,82.97,82.84,82.94,30094.0
2024-09-10 11:00:00,82.94,82.94,82.86,82.92,20784.0,82.94,82.94,82.86,82.92,20784.0
2024-09-10 11:05:00,82.9,82.96,82.88,82.96,27319.0,82.9,82.96,82.88,82.96,27319.0
2024-09-10 11:10:00,82.95,82.98,82.92,82.98,43434.0,82.95,82.98,82.92,82.98,43434.0
2024-09-10 11:15:00,82.97,83.01,82.9,83.01,47468.0,82.97,83.01,82.9,83.01,47468.0
2024-09-10 11:20:00,83.01,83.02,82.91,82.95,47424.0,83.01,83.02,82.91,82.95,47424.0
2024-09-10 11:25:00,82.95,83.01,82.92,82.99,33511.0,82.95,83.01,82.92,82.99,33511.0
2024-09-10 11:30:00,82.99,83.03,82.92,82.94,24857.0,82.99,83.03,82.92,82.94,24857.0
2024-09-10 11:35:00,82.94,82.95,82.88,82.89,22880.0,82.94,82.95,82.88,82.89,22880.0
2024-09-10 11:40:00,82.9,82.95,82.9,82.91,17139.0,82.9,82.95,82.9,82.91,17139.0
2024-09-10 11:45:00,82.91,82.92,82.85,82.88,28640.0,82.91,82.92,82.85,82.88,28640.0
2024-09-10 11:50:00,82.87,82.88,82.79,82.84,31691.0,82.87,82.88,82.79,82.84,31691.0
2024-09-10 11:55:00,82.83,82.86,82.71,82.71,19789.0,82.83,82.86,82.71,82.71,19789.0
2024-09-10 12:00:00,82.71,82.75,82.66,82.71,19700.0,82.71,82.75,82.66,82.71,19700.0
2024-09-10 12:05:00,82.7,82.73,82.69,82.73,17017.0,82.7,82.73,82.69,82.73,17017.0
2024-09-10 12:10:00,82.73,82.76,82.72,82.73,17733.0,82.73,82.76,82.72,82.73,17733.0
2024-09-10 12:15:00,82.74,82.81,82.72,82.8,20189.0,82.74,82.81,82.72,82.8,20189.0
2024-09-10 12:20:00,82.79,82.86,82.79,82.82,16946.0,82.79,82.86,82.79,82.82,16946.0
2024-09-10 12:25:00,82.82,82.83,82.75,82.78,10248.0,82.82,82.83,82.75,82.78,10248.0
2024-09-10 12:30:00,82.77,82.79,82.74,82.77,21396.0,82.77,82.79,82.74,82.77,21396.0
2024-09-10 12:35:00,82.78,82.79,82.72,82.75,31933.0,82.78,82.79,82.72,82.75,31933.0
2024-09-10 12:40:00,82.74,82.8,82.68,82.72,21329.0,82.74,82.8,82.68,82.72,21329.0
2024-09-10 12:45:00,82.71,82.73,82.66,82.72,20493.0,82.71,82.73,82.66,82.72,20493.0
2024-09-10 12:50:00,82.73,82.77,82.71,82.77,21281.0,82.73,82.77,82.71,82.77,21281.0
2024-09-10 12:55:00,82.78,82.79,82.76,82.77,19900.0,82.78,82.79,82.76,82.77,19900.0
2024-09-10 13:00:00,82.77,82.79,82.73,82.77,21697.0,82.77,82.79,82.73,82.77,21697.0
2024-09-10 13:05:00,82.78,82.84,82.77,82.81,23481.0,82.78,82.84,82.77,82.81,23481.0
2024-09-10 13:10:00,82.81,82.91,82.81,82.91,18332.0,82.81,82.91,82.81,82.91,18332.0
2024-09-10 13:15:00,82.91,82.92,82.86,82.92,17425.0,82.91,82.92,82.86,82.92,17425.0
2024-09-10 13:20:00,82.92,82.96,82.88,82.95,11761.0,82.92,82.96,82.88,82.95,11761.0
2024-09-10 13:25:00,82.95,82.95,82.89,82.92,31510.0,82.95,82.95,82.89,82.92,31510.0
2024-09-10 13:30:00,82.91,83.01,82.91,83.0,15174.0,82.91,83.01,82.91,83.0,15174.0
2024-09-10 13:35:00,83.0,83.05,82.97,83.05,19795.0,83.0,83.05,82.97,83.05,19795.0
2024-09-10 13:40:00,83.05,83.08,83.05,83.07,14086.0,83.05,83.08,83.05,83.07,14086.0
2024-09-10 13:45:00,83.07,83.08,82.95,82.95,21237.0,83.07,83.08,82.95,82.95,21237.0
2024-09-10 13:50:00,82.95,82.98,82.93,82.93,16268.0,82.95,82.98,82.93,82.93,16268.0
2024-09-10 13:55:00,82.94,82.94,82.87,82.91,22059.0,82.94,82.94,82.87,82.91,22059.0
2024-09-10 14:00:00,82.91,83.0,82.86,82.86,32207.0,82.91,83.0,82.86,82.86,32207.0
2024-09-10 14:05:00,82.86,83.01,82.83,82.98,26885.0,82.86,83.01,82.83,82.98,26885.0
2024-09-10 14:10:00,82.98,82.99,82.88,82.91,22573.0,82.98,82.99,82.88,82.91,22573.0
2024-09-10 14:15:00,82.9,82.93,82.87,82.9,26714.0,82.9,82.93,82.87,82.9,26714.0
2024-09-10 14:20:00,82.9,82.95,82.87,82.93,24468.0,82.9,82.95,82.87,82.93,24468.0
2024-09-10 14:25:00,82.93,82.99,82.92,82.98,19446.0,82.93,82.99,82.92,82.98,19446.0
2024-09-10 14:30:00,82.99,83.06,82.98,83.06,24254.0,82.99,83.06,82.98,83.06,24254.0
2024-09-10 14:35:00,83.06,83.06,83.01,83.05,17769.0,83.06,83.06,83.01,83.05,17769.0
2024-09-10 14:40:00,83.05,83.05,83.0,83.03,28104.0,83.05,83.05,83.0,83.03,28104.0
2024-09-10 14:45:00,83.03,83.05,83.01,83.02,18897.0,83.03,83.05,83.01,83.02,18897.0
2024-09-10 14:50:00,83.02,83.03,82.97,83.0,17915.0,83.02,83.03,82.97,83.0,17915.0
2024-09-10 14:55:00,83.0,83.08,82.99,83.05,40115.0,83.0,83.08,82.99,83.05,40115.0
2024-09-10 15:00:00,83.05,83.09,83.02,83.07,33353.0,83.05,83.09,83.02,83.07,33353.0
2024-09-10 15:05:00,83.08,83.1,83.05,83.06,19213.0,83.08,83.1,83.05,83.06,19213.0
2024-09-10 15:10:00,83.06,83.07,83.03,83.06,27808.0,83.06,83.07,83.03,83.06,27808.0
2024-09-10 15:15:00,83.06,83.08,83.03,83.08,37750.0,83.06,83.08,83.03,83.08,37750.0
2024-09-10 15:20:00,83.08,83.1,83.07,83.09,22194.0,83.08,83.1,83.07,83.09,22194.0
2024-09-10 15:25:00,83.09,83.16,83.07,83.16,38932.0,83.09,83.16,83.07,83.16,38932.0
2024-09-10 15:30:00,83.15,83.23,83.14,83.17,60954.0,83.15,83.23,83.14,83.17,60954.0
2024-09-10 15:35:00,83.16,83.17,82.95,82.96,53081.0,83.16,83.17,82.95,82.96,53081.0
2024-09-10 15:40:00,82.95,83.01,82.95,83.0,40716.0,82.95,83.01,82.95,83.0,40716.0
2024-09-10 15:45:00,83.0,83.06,82.92,82.96,68269.0,83.0,83.06,82.92,82.96,68269.0
2024-09-10 15:50:00,82.96,83.12,82.95,83.09,104806.0,82.96,83.12,82.95,83.09,104806.0
2024-09-10 15:55:00,83.1,83.13,82.98,83.04,363634.0,83.1,83.13,82.98,83.04,363634.0
2024-09-11 09:30:00,82.88,83.27,82.63,82.69,102848.0,82.88,83.27,82.63,82.69,102848.0
2024-09-11 09:35:00,82.69,82.72,82.42,82.66,64497.0,82.69,82.72,82.42,82.66,64497.0
2024-09-11 09:40:00,82.68,82.68,82.35,82.39,64639.0,82.68,82.68,82.35,82.39,64639.0
2024-09-11 09:45:00,82.39,82.66,82.35,82.51,46528.0,82.39,82.66,82.35,82.51,46528.0
2024-09-11 09:50:00,82.47,82.8,82.47,82.79,67163.0,82.47,82.8,82.47,82.79,67163.0
2024-09-11 09:55:00,82.79,82.79,82.46,82.51,31222.0,82.79,82.79,82.46,82.51,31222.0
2024-09-11 10:00:00,82.48,82.48,82.03,82.06,79633.0,82.48,82.48,82.03,82.06,79633.0
2024-09-11 10:05:00,82.06,82.08,82.0,82.02,32446.0,82.06,82.08,82.0,82.02,32446.0
2024-09-11 10:10:00,82.04,82.1,81.91,81.91,42951.0,82.04,82.1,81.91,81.91,42951.0
2024-09-11 10:15:00,81.9,81.94,81.75,81.76,30845.0,81.9,81.94,81.75,81.76,30845.0
2024-09-11 10:20:00,81.77,81.79,81.67,81.7,73263.0,81.77,81.79,81.67,81.7,73263.0
2024-09-11 10:25:00,81.7,81.7,81.5,81.55,18470.0,81.7,81.7,81.5,81.55,18470.0
2024-09-11 10:30:00,81.56,81.69,81.5,81.63,22756.0,81.56,81.69,81.5,81.63,22756.0
2024-09-11 10:35:00,81.62,81.62,81.5,81.57,14334.0,81.62,81.62,81.5,81.57,14334.0
2024-09-11 10:40:00,81.57,81.64,81.53,81.61,13494.0,81.57,81.64,81.53,81.61,13494.0
2024-09-11 10:45:00,81.63,81.72,81.6,81.66,11369.0,81.63,81.72,81.6,81.66,11369.0
2024-09-11 10:50:00,81.66,81.82,81.65,81.81,45416.0,81.66,81.82,81.65,81.81,45416.0
2024-09-11 10:55:00,81.8,81.84,81.74,81.82,11840.0,81.8,81.84,81.74,81.82,11840.0
2024-09-11 11:00:00,81.79,81.87,81.77,81.85,5034.0,81.79,81.87,81.77,81.85,5034.0
2024-09-11 11:05:00,81.85,82.01,81.82,81.92,15418.0,81.85,82.01,81.82,81.92,15418.0
2024-09-11 11:10:00,81.92,82.03,81.9,82.01,21911.0,81.92,82.03,81.9,82.01,21911.0
2024-09-11 11:15:00,82.01,82.07,82.0,82.01,10219.0,82.01,82.07,82.0,82.01,10219.0
2024-09-11 11:20:00,82.0,82.05,81.9,81.97,50748.0,82.0,82.05,81.9,81.97,50748.0
2024-09-11 11:25:00,81.96,81.98,81.91,81.95,22538.0,81.96,81.98,81.91,81.95,22538.0
2024-09-11 11:30:00,81.96,82.0,81.9,81.92,10109.0,81.96,82.0,81.9,81.92,10109.0
2024-09-11 11:35:00,81.91,82.05,81.91,82.01,36467.0,81.91,82.05,81.91,82.01,36467.0
2024-09-11 11:40:00,82.01,82.07,81.99,82.06,72286.0,82.01,82.07,81.99,82.06,72286.0
2024-09-11 11:45:00,82.06,82.17,82.05,82.14,58233.0,82.06,82.17,82.05,82.14,58233.0
2024-09-11 11:50:00,82.13,82.19,82.1,82.14,28383.0,82.13,82.19,82.1,82.14,28383.0
2024-09-11 11:55:00,82.14,82.26,81.98,82.23,36338.0,82.14,82.26,81.98,82.23,36338.0
2024-09-11 12:00:00,82.23,82.34,82.2,82.34,52369.0,82.23,82.34,82.2,82.34,52369.0
2024-09-11 12:05:00,82.34,82.45,82.33,82.35,23475.0,82.34,82.45,82.33,82.35,23475.0
2024-09-11 12:10:00,82.36,82.5,82.36,82.5,15970.0,82.36,82.5,82.36,82.5,15970.0
2024-09-11 12:15:00,82.5,82.5,82.36,82.46,21134.0,82.5,82.5,82.36,82.46,21134.0
2024-09-11 12:20:00,82.5,82.52,82.41,82.48,21788.0,82.5,82.52,82.41,82.48,21788.0
2024-09-11 12:25:00,82.48,82.62,82.47,82.6,18487.0,82.48,82.62,82.47,82.6,18487.0
2024-09-11 12:30:00,82.64,82.72,82.59,82.69,16624.0,82.64,82.72,82.59,82.69,16624.0
2024-09-11 12:35:00,82.7,82.89,82.7,82.89,21155.0,82.7,82.89,82.7,82.89,21155.0
2024-09-11 12:40:00,82.9,82.94,82.89,82.92,24036.0,82.9,82.94,82.89,82.92,24036.0
2024-09-11 12:45:00,82.92,83.02,82.86,82.9,25168.0,82.92,83.02,82.86,82.9,25168.0
2024-09-11 12:50:00,82.9,82.91,82.84,82.87,19750.0,82.9,82.91,82.84,82.87,19750.0
2024-09-11 12:55:00,82.87,82.95,82.83,82.88,29225.0,82.87,82.95,82.83,82.88,29225.0
2024-09-11 13:00:00,82.88,82.96,82.88,82.95,51454.0,82.88,82.96,82.88,82.95,51454.0
2024-09-11 13:05:00,82.96,83.04,82.93,82.93,20287.0,82.96,83.04,82.93,82.93,20287.0
2024-09-11 13:10:00,82.93,82.97,82.86,82.87,18372.0,82.93,82.97,82.86,82.87,18372.0
2024-09-11 13:15:00,82.87,82.88,82.75,82.76,18574.0,82.87,82.88,82.75,82.76,18574.0
2024-09-11 13:20:00,82.75,82.84,82.73,82.78,10807.0,82.75,82.84,82.73,82.78,10807.0
2024-09-11 13:25:00,82.81,82.88,82.76,82.76,19555.0,82.81,82.88,82.76,82.76,19555.0
2024-09-11 13:30:00,82.78,82.82,82.74,82.81,12270.0,82.78,82.82,82.74,82.81,12270.0
2024-09-11 13:35:00,82.81,82.87,82.8,82.87,17240.0,82.81,82.87,82.8,82.87,17240.0
2024-09-11 13:40:00,82.87,82.9,82.85,82.88,15493.0,82.87,82.9,82.85,82.88,15493.0
2024-09-11 13:45:00,82.87,82.92,82.86,82.91,15136.0,82.87,82.92,82.86,82.91,15136.0
2024-09-11 13:50:00,82.92,82.96,82.87,82.88,34851.0,82.92,82.96,82.87,82.88,34851.0
2024-09-11 13:55:00,82.89,82.91,82.86,82.91,22222.0,82.89,82.91,82.86,82.91,22222.0
2024-09-11 14:00:00,82.91,82.93,82.89,82.91,20391.0,82.91,82.93,82.89,82.91,20391.0
2024-09-11 14:05:00,82.91,82.96,82.9,82.94,23389.0,82.91,82.96,82.9,82.94,23389.0
2024-09-11 14:10:00,82.94,82.96,82.9,82.91,20436.0,82.94,82.96,82.9,82.91,20436.0
2024-09-11 14:15:00,82.91,82.95,82.87,82.92,51822.0,82.91,82.95,82.87,82.92,51822.0
2024-09-11 14:20:00,82.91,82.94,82.89,82.94,15975.0,82.91,82.94,82.89,82.94,15975.0
2024-09-11 14:25:00,82.95,82.97,82.91,82.91,35271.0,82.95,82.97,82.91,82.91,35271.0
2024-09-11 14:30:00,82.92,83.12,82.91,83.09,27370.0,82.92,83.12,82.91,83.09,27370.0
2024-09-11 14:35:00,83.09,83.09,82.98,83.04,23430.0,83.09,83.09,82.98,83.04,23430.0
2024-09-11 14:40:00,83.04,83.14,83.0,83.03,59375.0,83.04,83.14,83.0,83.03,59375.0
2024-09-11 14:45:00,83.05,83.08,83.01,83.06,22656.0,83.05,83.08,83.01,83.06,22656.0
2024-09-11 14:50:00,83.07,83.08,83.0,83.01,14270.0,83.07,83.08,83.0,83.01,14270.0
2024-09-11 14:55:00,83.0,83.11,83.0,83.07,22201.0,83.0,83.11,83.0,83.07,22201.0
2024-09-11 15:00:00,83.07,83.08,82.99,83.01,37304.0,83.07,83.08,82.99,83.01,37304.0
2024-09-11 15:05:00,83.02,83.12,83.0,83.1,71538.0,83.02,83.12,83.0,83.1,71538.0
2024-09-11 15:10:00,83.11,83.13,83.04,83.07,35484.0,83.11,83.13,83.04,83.07,35484.0
2024-09-11 15:15:00,83.07,83.14,83.07,83.08,12420.0,83.07,83.14,83.07,83.08,12420.0
2024-09-11 15:20:00,83.07,83.1,83.05,83.08,24798.0,83.07,83.1,83.05,83.08,24798.0
2024-09-11 15:25:00,83.08,83.13,82.92,82.94,38637.0,83.08,83.13,82.92,82.94,38637.0
2024-09-11 15:30:00,82.96,82.97,82.8,82.86,40518.0,82.96,82.97,82.8,82.86,40518.0
2024-09-11 15:35:00,82.85,82.9,82.81,82.81,44498.0,82.85,82.9,82.81,82.81,44498.0
2024-09-11 15:40:00,82.81,82.86,82.76,82.84,29577.0,82.81,82.86,82.76,82.84,29577.0
2024-09-11 15:45:00,82.84,82.94,82.8,82.9,56315.0,82.84,82.94,82.8,82.9,56315.0
2024-09-11 15:50:00,82.85,82.91,82.8,82.86,129892.0,82.85,82.91,82.8,82.86,129892.0
2024-09-11 15:55:00,82.86,83.04,82.85,82.87,321185.0,82.86,83.04,82.85,82.87,321185.0
2024-09-12 09:30:00,82.95,82.99,82.46,82.84,110420.0,82.95,82.99,82.46,82.84,110420.0
2024-09-12 09:35:00,82.83,83.0,82.79,82.99,53991.0,82.83,83.0,82.79,82.99,53991.0
2024-09-12 09:40:00,83.01,83.02,82.65,82.66,19690.0,83.01,83.02,82.65,82.66,19690.0
2024-09-12 09:45:00,82.66,82.89,82.65,82.89,21739.0,82.66,82.89,82.65,82.89,21739.0
2024-09-12 09:50:00,82.9,82.98,82.72,82.72,34376.0,82.9,82.98,82.72,82.72,34376.0
2024-09-12 09:55:00,82.72,82.77,82.66,82.69,29239.0,82.72,82.77,82.66,82.69,29239.0
2024-09-12 10:00:00,82.74,82.87,82.62,82.83,24851.0,82.74,82.87,82.62,82.83,24851.0
2024-09-12 10:05:00,82.84,82.92,82.82,82.89,13642.0,82.84,82.92,82.82,82.89,13642.0
2024-09-12 10:10:00,82.89,82.98,82.89,82.98,9154.0,82.89,82.98,82.89,82.98,9154.0
2024-09-12 10:15:00,82.98,83.11,82.98,83.09,21722.0,82.98,83.11,82.98,83.09,21722.0
2024-09-12 10:20:00,83.08,83.14,83.0,83.05,64762.0,83.08,83.14,83.0,83.05,64762.0
2024-09-12 10:25:00,83.06,83.1,82.96,83.01,22938.0,83.06,83.1,82.96,83.01,22938.0
2024-09-12 10:30:00,82.99,83.03,82.93,82.98,26812.0,82.99,83.03,82.93,82.98,26812.0
2024-09-12 10:35:00,82.98,83.0,82.85,82.91,23300.0,82.98,83.0,82.85,82.91,23300.0
2024-09-12 10:40:00,82.9,83.03,82.9,83.01,8811.0,82.9,83.03,82.9,83.01,8811.0
2024-09-12 10:45:00,83.01,83.09,82.97,83.08,11375.0,83.01,83.09,82.97,83.08,11375.0
2024-09-12 10:50:00,83.08,83.08,82.92,82.94,19097.0,83.08,83.08,82.92,82.94,19097.0
2024-09-12 10:55:00,82.94,83.02,82.86,82.88,18653.0,82.94,83.02,82.86,82.88,18653.0
2024-09-12 11:00:00,82.86,83.02,82.84,83.01,8994.0,82.86,83.02,82.84,83.01,8994.0
2024-09-12 11:05:00,83.03,83.06,82.98,82.99,10037.0,83.03,83.06,82.98,82.99,10037.0
2024-09-12 11:10:00,82.98,83.07,82.95,83.05,17873.0,82.98,83.07,82.95,83.05,17873.0
2024-09-12 11:15:00,83.04,83.04,82.9,82.91,11113.0,83.04,83.04,82.9,82.91,11113.0
2024-09-12 11:20:00,82.92,82.95,82.89,82.93,10215.0,82.92,82.95,82.89,82.93,10215.0
2024-09-12 11:25:00,82.92,82.98,82.89,82.94,16491.0,82.92,82.98,82.89,82.94,16491.0
2024-09-12 11:30:00,82.94,82.98,82.88,82.93,29147.0,82.94,82.98,82.88,82.93,29147.0
2024-09-12 11:35:00,82.94,83.02,82.92,82.95,11028.0,82.94,83.02,82.92,82.95,11028.0
2024-09-12 11:40:00,82.96,83.0,82.92,82.95,14425.0,82.96,83.0,82.92,82.95,14425.0
2024-09-12 11:45:00,82.94,83.0,82.93,82.98,11577.0,82.94,83.0,82.93,82.98,11577.0
2024-09-12 11:50:00,82.98,82.99,82.91,82.94,13334.0,82.98,82.99,82.91,82.94,13334.0
2024-09-12 11:55:00,82.94,82.97,82.91,82.97,6121.0,82.94,82.97,82.91,82.97,6121.0
2024-09-12 12:00:00,82.98,83.04,82.97,83.04,8509.0,82.98,83.04,82.97,83.04,8509.0
2024-09-12 12:05:00,83.02,83.07,82.98,83.07,9835.0,83.02,83.07,82.98,83.07,9835.0
2024-09-12 12:10:00,83.06,83.06,83.0,83.02,8124.0,83.06,83.06,83.0,83.02,8124.0
2024-09-12 12:15:00,83.02,83.05,83.0,83.04,14236.0,83.02,83.05,83.0,83.04,14236.0
2024-09-12 12:20:00,83.04,83.1,82.98,83.04,14297.0,83.04,83.1,82.98,83.04,14297.0
2024-09-12 12:25:00,83.05,83.12,83.05,83.11,14962.0,83.05,83.12,83.05,83.11,14962.0
2024-09-12 12:30:00,83.1,83.16,83.1,83.15,7447.0,83.1,83.16,83.1,83.15,7447.0
2024-09-12 12:35:00,83.15,83.21,83.14,83.15,11753.0,83.15,83.21,83.14,83.15,11753.0
2024-09-12 12:40:00,83.15,83.18,83.12,83.18,20031.0,83.15,83.18,83.12,83.18,20031.0
2024-09-12 12:45:00,83.19,83.25,83.19,83.22,6544.0,83.19,83.25,83.19,83.22,6544.0
2024-09-12 12:50:00,83.26,83.3,83.24,83.29,13890.0,83.26,83.3,83.24,83.29,13890.0
2024-09-12 12:55:00,83.29,83.34,83.23,83.3,9190.0,83.29,83.34,83.23,83.3,9190.0
2024-09-12 13:00:00,83.29,83.31,83.28,83.29,8802.0,83.29,83.31,83.28,83.29,8802.0
2024-09-12 13:05:00,83.28,83.3,83.26,83.29,6431.0,83.28,83.3,83.26,83.29,6431.0
2024-09-12 13:10:00,83.28,83.3,83.25,83.3,9694.0,83.28,83.3,83.25,83.3,9694.0
2024-09-12 13:15:00,83.32,83.38,83.31,83.38,9586.0,83.32,83.38,83.31,83.38,9586.0
2024-09-12 13:20:00,83.37,83.43,83.32,83.41,17617.0,83.37,83.43,83.32,83.41,17617.0
2024-09-12 13:25:00,83.42,83.44,83.32,83.32,37555.0,83.42,83.44,83.32,83.32,37555.0
2024-09-12 13:30:00,83.38,83.4,83.34,83.37,6774.0,83.38,83.4,83.34,83.37,6774.0
2024-09-12 13:35:00,83.37,83.43,83.36,83.41,16442.0,83.37,83.43,83.36,83.41,16442.0
2024-09-12 13:40:00,83.41,83.47,83.4,83.45,14029.0,83.41,83.47,83.4,83.45,14029.0
2024-09-12 13:45:00,83.45,83.52,83.45,83.48,9240.0,83.45,83.52,83.45,83.48,9240.0
2024-09-12 13:50:00,83.5,83.62,83.49,83.55,124524.0,83.5,83.62,83.49,83.55,124524.0
2024-09-12 13:55:00,83.56,83.6,83.53,83.53,8544.0,83.56,83.6,83.53,83.53,8544.0
2024-09-12 14:00:00,83.53,83.53,83.41,83.43,11559.0,83.53,83.53,83.41,83.43,11559.0
2024-09-12 14:05:00,83.43,83.47,83.42,83.46,18558.0,83.43,83.47,83.42,83.46,18558.0
2024-09-12 14:10:00,83.49,83.54,83.44,83.52,19638.0,83.49,83.54,83.44,83.52,19638.0
2024-09-12 14:15:00,83.53,83.57,83.52,83.56,10417.0,83.53,83.57,83.52,83.56,10417.0
2024-09-12 14:20:00,83.57,83.67,83.57,83.64,15009.0,83.57,83.67,83.57,83.64,15009.0
2024-09-12 14:25:00,83.64,83.7,83.64,83.7,46836.0,83.64,83.7,83.64,83.7,46836.0
2024-09-12 14:30:00,83.7,83.73,83.67,83.7,13801.0,83.7,83.73,83.67,83.7,13801.0
2024-09-12 14:35:00,83.71,83.8,83.71,83.73,71289.0,83.71,83.8,83.71,83.73,71289.0
2024-09-12 14:40:00,83.74,83.76,83.66,83.66,16604.0,83.74,83.76,83.66,83.66,16604.0
2024-09-12 14:45:00,83.68,83.69,83.58,83.59,34650.0,83.68,83.69,83.58,83.59,34650.0
2024-09-12 14:50:00,83.59,83.59,83.36,83.41,31758.0,83.59,83.59,83.36,83.41,31758.0
2024-09-12 14:55:00,83.42,83.58,83.42,83.57,23107.0,83.42,83.58,83.42,83.57,23107.0
2024-09-12 15:00:00,83.56,83.58,83.46,83.47,18865.0,83.56,83.58,83.46,83.47,18865.0
2024-09-12 15:05:00,83.47,83.57,83.46,83.49,72005.0,83.47,83.57,83.46,83.49,72005.0
2024-09-12 15:10:00,83.49,83.51,83.48,83.5,17363.0,83.49,83.51,83.48,83.5,17363.0
2024-09-12 15:15:00,83.5,83.64,83.48,83.64,21056.0,83.5,83.64,83.48,83.64,21056.0
2024-09-12 15:20:00,83.63,83.74,83.62,83.73,20164.0,83.63,83.74,83.62,83.73,20164.0
2024-09-12 15:25:00,83.73,83.74,83.66,83.72,23705.0,83.73,83.74,83.66,83.72,23705.0
2024-09-12 15:30:00,83.73,83.74,83.61,83.64,55946.0,83.73,83.74,83.61,83.64,55946.0
2024-09-12 15:35:00,83.64,83.72,83.63,83.69,36129.0,83.64,83.72,83.63,83.69,36129.0
2024-09-12 15:40:00,83.69,83.75,83.68,83.73,19277.0,83.69,83.75,83.68,83.73,19277.0
2024-09-12 15:45:00,83.73,83.79,83.65,83.66,26414.0,83.73,83.79,83.65,83.66,26414.0
2024-09-12 15:50:00,83.66,83.81,83.6,83.76,93270.0,83.66,83.81,83.6,83.76,93270.0
2024-09-12 15:55:00,83.75,83.84,83.58,83.83,205763.0,83.75,83.84,83.58,83.83,205763.0
2024-09-13 09:30:00,83.8,83.94,83.54,83.75,69580.0,83.8,83.94,83.54,83.75,69580.0
2024-09-13 09:35:00,83.76,83.82,83.6,83.82,20157.0,83.76,83.82,83.6,83.82,20157.0
2024-09-13 09:40:00,83.82,83.97,83.8,83.96,11776.0,83.82,83.97,83.8,83.96,11776.0
2024-09-13 09:45:00,83.99,84.12,83.85,84.07,77727.0,83.99,84.12,83.85,84.07,77727.0
2024-09-13 09:50:00,84.06,84.09,83.88,83.9,14950.0,84.06,84.09,83.88,83.9,14950.0
2024-09-13 09:55:00,83.87,83.88,83.7,83.81,9920.0,83.87,83.88,83.7,83.81,9920.0
2024-09-13 10:00:00,83.88,83.97,83.73,83.74,38963.0,83.88,83.97,83.73,83.74,38963.0
2024-09-13 10:05:00,83.72,83.73,83.61,83.73,24340.0,83.72,83.73,83.61,83.73,24340.0
2024-09-13 10:10:00,83.74,83.84,83.71,83.77,12970.0,83.74,83.84,83.71,83.77,12970.0
2024-09-13 10:15:00,83.77,83.81,83.7,83.74,124809.0,83.77,83.81,83.7,83.74,124809.0
2024-09-13 10:20:00,83.75,83.8,83.73,83.8,56817.0,83.75,83.8,83.73,83.8,56817.0
2024-09-13 10:25:00,83.79,83.79,83.59,83.65,76549.0,83.79,83.79,83.59,83.65,76549.0
2024-09-13 10:30:00,83.68,83.71,83.6,83.71,12808.0,83.68,83.71,83.6,83.71,12808.0
2024-09-13 10:35:00,83.71,83.83,83.7,83.82,19200.0,83.71,83.83,83.7,83.82,19200.0
2024-09-13 10:40:00,83.82,83.91,83.74,83.86,19262.0,83.82,83.91,83.74,83.86,19262.0
2024-09-13 10:45:00,83.85,83.87,83.77,83.78,16347.0,83.85,83.87,83.77,83.78,16347.0
2024-09-13 10:50:00,83.76,83.77,83.66,83.68,60082.0,83.76,83.77,83.66,83.68,60082.0
2024-09-13 10:55:00,83.68,83.74,83.65,83.68,50742.0,83.68,83.74,83.65,83.68,50742.0
2024-09-13 11:00:00,83.7,83.73,83.62,83.64,21617.0,83.7,83.73,83.62,83.64,21617.0
2024-09-13 11:05:00,83.66,83.72,83.62,83.62,15514.0,83.66,83.72,83.62,83.62,15514.0
2024-09-13 11:10:00,83.62,83.62,83.44,83.46,42236.0,83.62,83.62,83.44,83.46,42236.0
2024-09-13 11:15:00,83.47,83.59,83.44,83.54,80062.0,83.47,83.59,83.44,83.54,80062.0
2024-09-13 11:20:00,83.53,83.57,83.46,83.54,39457.0,83.53,83.57,83.46,83.54,39457.0
2024-09-13 11:25:00,83.53,83.56,83.44,83.46,21296.0,83.53,83.56,83.44,83.46,21296.0
2024-09-13 11:30:00,83.47,83.55,83.46,83.54,17718.0,83.47,83.55,83.46,83.54,17718.0
2024-09-13 11:35:00,83.54,83.56,83.5,83.53,26673.0,83.54,83.56,83.5,83.53,26673.0
2024-09-13 11:40:00,83.53,83.56,83.49,83.54,25009.0,83.53,83.56,83.49,83.54,25009.0
2024-09-13 11:45:00,83.54,83.68,83.53,83.64,36625.0,83.54,83.68,83.53,83.64,36625.0
2024-09-13 11:50:00,83.64,83.68,83.59,83.6,23748.0,83.64,83.68,83.59,83.6,23748.0
2024-09-13 11:55:00,83.6,83.63,83.52,83.52,23594.0,83.6,83.63,83.52,83.52,23594.0
2024-09-13 12:00:00,83.53,83.55,83.42,83.42,17493.0,83.53,83.55,83.42,83.42,17493.0
2024-09-13 12:05:00,83.42,83.49,83.38,83.41,27884.0,83.42,83.49,83.38,83.41,27884.0
2024-09-13 12:10:00,83.39,83.43,83.35,83.37,16722.0,83.39,83.43,83.35,83.37,16722.0
2024-09-13 12:15:00,83.35,83.38,83.28,83.29,21314.0,83.35,83.38,83.28,83.29,21314.0
2024-09-13 12:20:00,83.29,83.29,83.18,83.19,18444.0,83.29,83.29,83.18,83.19,18444.0
2024-09-13 12:25:00,83.19,83.29,83.18,83.21,16750.0,83.19,83.29,83.18,83.21,16750.0
2024-09-13 12:30:00,83.23,83.27,83.19,83.22,19525.0,83.23,83.27,83.19,83.22,19525.0
2024-09-13 12:35:00,83.23,83.25,83.17,83.24,10464.0,83.23,83.25,83.17,83.24,10464.0
2024-09-13 12:40:00,83.24,83.27,83.22,83.23,21805.0,83.24,83.27,83.22,83.23,21805.0
2024-09-13 12:45:00,83.22,83.28,83.21,83.26,14225.0,83.22,83.28,83.21,83.26,14225.0
2024-09-13 12:50:00,83.24,83.27,83.21,83.26,8380.0,83.24,83.27,83.21,83.26,8380.0
2024-09-13 12:55:00,83.29,83.3,83.24,83.3,7375.0,83.29,83.3,83.24,83.3,7375.0
2024-09-13 13:00:00,83.3,83.35,83.29,83.33,11301.0,83.3,83.35,83.29,83.33,11301.0
2024-09-13 13:05:00,83.33,83.37,83.31,83.36,13880.0,83.33,83.37,83.31,83.36,13880.0
2024-09-13 13:10:00,83.35,83.43,83.34,83.4,33109.0,83.35,83.43,83.34,83.4,33109.0
2024-09-13 13:15:00,83.4,83.44,83.33,83.33,39380.0,83.4,83.44,83.33,83.33,39380.0
2024-09-13 13:20:00,83.33,83.36,83.28,83.32,15559.0,83.33,83.36,83.28,83.32,15559.0
2024-09-13 13:25:00,83.32,83.36,83.32,83.32,12371.0,83.32,83.36,83.32,83.32,12371.0
2024-09-13 13:30:00,83.31,83.35,83.3,83.3,18350.0,83.31,83.35,83.3,83.3,18350.0
2024-09-13 13:35:00,83.31,83.45,83.31,83.44,16872.0,83.31,83.45,83.31,83.44,16872.0
2024-09-13 13:40:00,83.43,83.46,83.41,83.44,23099.0,83.43,83.46,83.41,83.44,23099.0
2024-09-13 13:45:00,83.44,83.45,83.4,83.43,8624.0,83.44,83.45,83.4,83.43,8624.0
2024-09-13 13:50:00,83.44,83.46,83.42,83.43,15245.0,83.44,83.46,83.42,83.43,15245.0
2024-09-13 13:55:00,83.44,83.5,83.42,83.43,19765.0,83.44,83.5,83.42,83.43,19765.0
2024-09-13 14:00:00,83.42,83.42,83.3,83.39,22640.0,83.42,83.42,83.3,83.39,22640.0
2024-09-13 14:05:00,83.39,83.51,83.39,83.45,10355.0,83.39,83.51,83.39,83.45,10355.0
2024-09-13 14:10:00,83.45,83.49,83.44,83.48,12218.0,83.45,83.49,83.44,83.48,12218.0
2024-09-13 14:15:00,83.49,83.51,83.46,83.47,9065.0,83.49,83.51,83.46,83.47,9065.0
2024-09-13 14:20:00,83.47,83.49,83.39,83.39,20566.0,83.47,83.49,83.39,83.39,20566.0
2024-09-13 14:25:00,83.38,83.38,83.32,83.32,8987.0,83.38,83.38,83.32,83.32,8987.0
2024-09-13 14:30:00,83.33,83.36,83.31,83.36,9651.0,83.33,83.36,83.31,83.36,9651.0
2024-09-13 14:35:00,83.37,83.43,83.34,83.42,15502.0,83.37,83.43,83.34,83.42,15502.0
2024-09-13 14:40:00,83.44,83.47,83.39,83.41,6892.0,83.44,83.47,83.39,83.41,6892.0
2024-09-13 14:45:00,83.41,83.43,83.39,83.4,6388.0,83.41,83.43,83.39,83.4,6388.0
2024-09-13 14:50:00,83.39,83.4,83.35,83.37,9879.0,83.39,83.4,83.35,83.37,9879.0
2024-09-13 14:55:00,83.37,83.4,83.35,83.38,7818.0,83.37,83.4,83.35,83.38,7818.0
2024-09-13 15:00:00,83.38,83.38,83.32,83.35,12296.0,83.38,83.38,83.32,83.35,12296.0
2024-09-13 15:05:00,83.36,83.39,83.31,83.31,8746.0,83.36,83.39,83.31,83.31,8746.0
2024-09-13 15:10:00,83.33,83.35,83.3,83.34,9945.0,83.33,83.35,83.3,83.34,9945.0
2024-09-13 15:15:00,83.34,83.37,83.32,83.35,10103.0,83.34,83.37,83.32,83.35,10103.0
2024-09-13 15:20:00,83.35,83.36,83.26,83.27,13102.0,83.35,83.36,83.26,83.27,13102.0
2024-09-13 15:25:00,83.27,83.35,83.26,83.34,15471.0,83.27,83.35,83.26,83.34,15471.0
2024-09-13 15:30:00,83.34,83.35,83.28,83.28,15516.0,83.34,83.35,83.28,83.28,15516.0
2024-09-13 15:35:00,83.27,83.27,83.22,83.24,12185.0,83.27,83.27,83.22,83.24,12185.0
2024-09-13 15:40:00,83.24,83.24,83.16,83.2,30666.0,83.24,83.24,83.16,83.2,30666.0
2024-09-13 15:45:00,83.2,83.25,83.2,83.22,20187.0,83.2,83.25,83.2,83.22,20187.0
2024-09-13 15:50:00,83.22,83.32,83.2,83.29,52274.0,83.22,83.32,83.2,83.29,52274.0
2024-09-13 15:55:00,83.29,83.36,83.27,83.3,168299.0,83.29,83.36,83.27,83.3,168299.0
2024-09-16 09:30:00,83.8,83.95,83.69,83.8,109126.0,83.8,83.95,83.69,83.8,109126.0
2024-09-16 09:35:00,83.8,83.93,83.7,83.83,29442.0,83.8,83.93,83.7,83.83,29442.0
2024-09-16 09:40:00,83.82,83.86,83.67,83.76,16336.0,83.82,83.86,83.67,83.76,16336.0
2024-09-16 09:45:00,83.76,83.98,83.75,83.98,22589.0,83.76,83.98,83.75,83.98,22589.0
2024-09-16 09:50:00,83.97,84.01,83.9,83.94,20459.0,83.97,84.01,83.9,83.94,20459.0
2024-09-16 09:55:00,83.95,83.97,83.84,83.91,25517.0,83.95,83.97,83.84,83.91,25517.0
2024-09-16 10:00:00,83.92,83.94,83.61,83.62,31521.0,83.92,83.94,83.61,83.62,31521.0
2024-09-16 10:05:00,83.63,83.74,83.61,83.68,22845.0,83.63,83.74,83.61,83.68,22845.0
2024-09-16 10:10:00,83.69,83.79,83.67,83.74,22591.0,83.69,83.79,83.67,83.74,22591.0
2024-09-16 10:15:00,83.75,83.84,83.68,83.7,16083.0,83.75,83.84,83.68,83.7,16083.0
2024-09-16 10:20:00,83.7,83.78,83.65,83.66,21515.0,83.7,83.78,83.65,83.66,21515.0
2024-09-16 10:25:00,83.66,83.66,83.52,83.54,15346.0,83.66,83.66,83.52,83.54,15346.0
2024-09-16 10:30:00,83.55,83.58,83.5,83.52,40152.0,83.55,83.58,83.5,83.52,40152.0
2024-09-16 10:35:00,83.53,83.61,83.42,83.42,39982.0,83.53,83.61,83.42,83.42,39982.0
2024-09-16 10:40:00,83.43,83.63,83.41,83.57,34656.0,83.43,83.63,83.41,83.57,34656.0
2024-09-16 10:45:00,83.58,83.61,83.54,83.59,35475.0,83.58,83.61,83.54,83.59,35475.0
2024-09-16 10:50:00,83.6,83.61,83.53,83.53,7695.0,83.6,83.61,83.53,83.53,7695.0
2024-09-16 10:55:00,83.55,83.6,83.49,83.6,12297.0,83.55,83.6,83.49,83.6,12297.0
2024-09-16 11:00:00,83.61,83.62,83.54,83.62,10024.0,83.61,83.62,83.54,83.62,10024.0
2024-09-16 11:05:00,83.61,83.75,83.59,83.65,17729.0,83.61,83.75,83.59,83.65,17729.0
2024-09-16 11:10:00,83.65,83.66,83.44,83.44,24434.0,83.65,83.66,83.44,83.44,24434.0
2024-09-16 11:15:00,83.44,83.46,83.35,83.35,24048.0,83.44,83.46,83.35,83.35,24048.0
2024-09-16 11:20:00,83.37,83.39,83.3,83.38,32446.0,83.37,83.39,83.3,83.38,32446.0
2024-09-16 11:25:00,83.38,83.4,83.28,83.33,20513.0,83.38,83.4,83.28,83.33,20513.0
2024-09-16 11:30:00,83.32,83.36,83.28,83.36,21984.0,83.32,83.36,83.28,83.36,21984.0
2024-09-16 11:35:00,83.36,83.36,83.1,83.1,69105.0,83.36,83.36,83.1,83.1,69105.0
2024-09-16 11:40:00,83.1,83.15,83.02,83.05,36661.0,83.1,83.15,83.02,83.05,36661.0
2024-09-16 11:45:00,83.03,83.17,83.01,83.11,73355.0,83.03,83.17,83.01,83.11,73355.0
2024-09-16 11:50:00,83.12,83.17,83.07,83.13,26608.0,83.12,83.17,83.07,83.13,26608.0
2024-09-16 11:55:00,83.14,83.17,83.06,83.09,131772.0,83.14,83.17,83.06,83.09,131772.0
2024-09-16 12:00:00,83.08,83.09,82.91,82.91,47385.0,83.08,83.09,82.91,82.91,47385.0
2024-09-16 12:05:00,82.93,83.04,82.91,83.04,27923.0,82.93,83.04,82.91,83.04,27923.0
2024-09-16 12:10:00,83.04,83.09,82.96,82.96,56950.0,83.04,83.09,82.96,82.96,56950.0
2024-09-16 12:15:00,82.95,83.01,82.9,82.96,261112.0,82.95,83.01,82.9,82.96,261112.0
2024-09-16 12:20:00,82.97,82.98,82.89,82.92,44213.0,82.97,82.98,82.89,82.92,44213.0
2024-09-16 12:25:00,82.93,83.01,82.88,82.88,49646.0,82.93,83.01,82.88,82.88,49646.0
2024-09-16 12:30:00,82.89,82.99,82.86,82.94,35449.0,82.89,82.99,82.86,82.94,35449.0
2024-09-16 12:35:00,82.94,82.99,82.92,82.93,22528.0,82.94,82.99,82.92,82.93,22528.0
2024-09-16 12:40:00,82.92,83.06,82.92,83.04,32323.0,82.92,83.06,82.92,83.04,32323.0
2024-09-16 12:45:00,83.03,83.23,83.0,83.19,42836.0,83.03,83.23,83.0,83.19,42836.0
2024-09-16 12:50:00,83.2,83.2,83.08,83.13,25772.0,83.2,83.2,83.08,83.13,25772.0
2024-09-16 12:55:00,83.11,83.15,83.04,83.06,70046.0,83.11,83.15,83.04,83.06,70046.0
2024-09-16 13:00:00,83.06,83.15,83.05,83.15,106599.0,83.06,83.15,83.05,83.15,106599.0
2024-09-16 13:05:00,83.15,83.31,83.15,83.23,37128.0,83.15,83.31,83.15,83.23,37128.0
2024-09-16 13:10:00,83.23,83.26,83.18,83.24,37764.0,83.23,83.26,83.18,83.24,37764.0
2024-09-16 13:15:00,83.24,83.27,83.21,83.24,23495.0,83.24,83.27,83.21,83.24,23495.0
2024-09-16 13:20:00,83.25,83.28,83.15,83.19,19599.0,83.25,83.28,83.15,83.19,19599.0
2024-09-16 13:25:00,83.2,83.22,83.15,83.21,16451.0,83.2,83.22,83.15,83.21,16451.0
2024-09-16 13:30:00,83.2,83.21,83.08,83.09,46996.0,83.2,83.21,83.08,83.09,46996.0
2024-09-16 13:35:00,83.11,83.26,83.11,83.26,22033.0,83.11,83.26,83.11,83.26,22033.0
2024-09-16 13:40:00,83.25,83.31,83.22,83.31,26791.0,83.25,83.31,83.22,83.31,26791.0
2024-09-16 13:45:00,83.33,83.33,83.21,83.21,23192.0,83.33,83.33,83.21,83.21,23192.0
2024-09-16 13:50:00,83.21,83.22,83.13,83.16,24826.0,83.21,83.22,83.13,83.16,24826.0
2024-09-16 13:55:00,83.17,83.19,83.13,83.19,24643.0,83.17,83.19,83.13,83.19,24643.0
2024-09-16 14:00:00,83.19,83.23,83.17,83.17,47084.0,83.19,83.23,83.17,83.17,47084.0
2024-09-16 14:05:00,83.17,83.26,83.17,83.26,15370.0,83.17,83.26,83.17,83.26,15370.0
2024-09-16 14:10:00,83.25,83.37,83.23,83.35,17384.0,83.25,83.37,83.23,83.35,17384.0
2024-09-16 14:15:00,83.36,83.55,83.36,83.55,19291.0,83.36,83.55,83.36,83.55,19291.0
2024-09-16 14:20:00,83.53,83.59,83.51,83.52,22153.0,83.53,83.59,83.51,83.52,22153.0
2024-09-16 14:25:00,83.5,83.54,83.5,83.54,9538.0,83.5,83.54,83.5,83.54,9538.0
2024-09-16 14:30:00,83.54,83.54,83.43,83.48,39056.0,83.54,83.54,83.43,83.48,39056.0
2024-09-16 14:35:00,83.47,83.47,83.42,83.43,24056.0,83.47,83.47,83.42,83.43,24056.0
2024-09-16 14:40:00,83.42,83.43,83.33,83.34,19112.0,83.42,83.43,83.33,83.34,19112.0
2024-09-16 14:45:00,83.33,83.34,83.29,83.32,18358.0,83.33,83.34,83.29,83.32,18358.0
2024-09-16 14:50:00,83.31,83.37,83.31,83.33,14399.0,83.31,83.37,83.31,83.33,14399.0
2024-09-16 14:55:00,83.34,83.47,83.34,83.43,17964.0,83.34,83.47,83.34,83.43,17964.0
2024-09-16 15:00:00,83.43,83.43,83.37,83.42,15908.0,83.43,83.43,83.37,83.42,15908.0
2024-09-16 15:05:00,83.4,83.48,83.4,83.47,12602.0,83.4,83.48,83.4,83.47,12602.0
2024-09-16 15:10:00,83.47,83.48,83.44,83.44,15639.0,83.47,83.48,83.44,83.44,15639.0
2024-09-16 15:15:00,83.44,83.56,83.44,83.52,28773.0,83.44,83.56,83.44,83.52,28773.0
2024-09-16 15:20:00,83.51,83.51,83.42,83.46,64111.0,83.51,83.51,83.42,83.46,64111.0
2024-09-16 15:25:00,83.45,83.49,83.45,83.49,18708.0,83.45,83.49,83.45,83.49,18708.0
2024-09-16 15:30:00,83.48,83.58,83.48,83.58,25888.0,83.48,83.58,83.48,83.58,25888.0
2024-09-16 15:35:00,83.57,83.58,83.53,83.53,30623.0,83.57,83.58,83.53,83.53,30623.0
2024-09-16 15:40:00,83.54,83.66,83.53,83.63,35664.0,83.54,83.66,83.53,83.63,35664.0
2024-09-16 15:45:00,83.62,83.66,83.55,83.57,50530.0,83.62,83.66,83.55,83.57,50530.0
2024-09-16 15:50:00,83.57,83.59,83.5,83.54,102089.0,83.57,83.59,83.5,83.54,102089.0
2024-09-16 15:55:00,83.54,83.55,83.46,83.52,314081.0,83.54,83.55,83.46,83.52,314081.0
2024-09-17 09:30:00,83.33,83.46,83.0,83.01,75741.0,83.33,83.46,83.0,83.01,75741.0
2024-09-17 09:35:00,83.04,83.22,83.03,83.17,11218.0,83.04,83.22,83.03,83.17,11218.0
2024-09-17 09:40:00,83.17,83.22,83.0,83.07,18745.0,83.17,83.22,83.0,83.07,18745.0
2024-09-17 09:45:00,83.09,83.26,83.07,83.16,31709.0,83.09,83.26,83.07,83.16,31709.0
2024-09-17 09:50:00,83.16,83.19,82.97,83.02,12547.0,83.16,83.19,82.97,83.02,12547.0
2024-09-17 09:55:00,83.03,83.05,82.88,83.03,14607.0,83.03,83.05,82.88,83.03,14607.0
2024-09-17 10:00:00,83.05,83.05,82.92,82.98,16331.0,83.05,83.05,82.92,82.98,16331.0
2024-09-17 10:05:00,82.98,83.23,82.97,83.17,11868.0,82.98,83.23,82.97,83.17,11868.0
2024-09-17 10:10:00,83.16,83.17,83.09,83.16,31101.0,83.16,83.17,83.09,83.16,31101.0
2024-09-17 10:15:00,83.16,83.2,83.1,83.15,12559.0,83.16,83.2,83.1,83.15,12559.0
2024-09-17 10:20:00,83.14,83.14,83.02,83.06,12532.0,83.14,83.14,83.02,83.06,12532.0
2024-09-17 10:25:00,83.07,83.07,82.93,82.96,17984.0,83.07,83.07,82.93,82.96,17984.0
2024-09-17 10:30:00,82.96,82.99,82.87,82.87,18592.0,82.96,82.99,82.87,82.87,18592.0
2024-09-17 10:35:00,82.88,82.91,82.79,82.84,23014.0,82.88,82.91,82.79,82.84,23014.0
2024-09-17 10:40:00,82.84,82.88,82.73,82.76,17821.0,82.84,82.88,82.73,82.76,17821.0
2024-09-17 10:45:00,82.77,82.83,82.77,82.77,7999.0,82.77,82.83,82.77,82.77,7999.0
2024-09-17 10:50:00,82.76,82.8,82.72,82.74,10793.0,82.76,82.8,82.72,82.74,10793.0
2024-09-17 10:55:00,82.74,82.74,82.53,82.59,30554.0,82.74,82.74,82.53,82.59,30554.0
2024-09-17 11:00:00,82.6,82.69,82.58,82.62,21809.0,82.6,82.69,82.58,82.62,21809.0
2024-09-17 11:05:00,82.62,82.71,82.58,82.58,14953.0,82.62,82.71,82.58,82.58,14953.0
2024-09-17 11:10:00,82.6,82.6,82.44,82.44,15579.0,82.6,82.6,82.44,82.44,15579.0
2024-09-17 11:15:00,82.44,82.5,82.42,82.48,17047.0,82.44,82.5,82.42,82.48,17047.0
2024-09-17 11:20:00,82.48,82.51,82.42,82.51,9120.0,82.48,82.51,82.42,82.51,9120.0
2024-09-17 11:25:00,82.52,82.54,82.47,82.5,15852.0,82.52,82.54,82.47,82.5,15852.0
2024-09-17 11:30:00,82.5,82.57,82.5,82.54,12220.0,82.5,82.57,82.5,82.54,12220.0
2024-09-17 11:35:00,82.55,82.55,82.5,82.52,10825.0,82.55,82.55,82.5,82.52,10825.0
2024-09-17 11:40:00,82.52,82.52,82.34,82.34,18873.0,82.52,82.52,82.34,82.34,18873.0
2024-09-17 11:45:00,82.34,82.36,82.24,82.36,75910.0,82.34,82.36,82.24,82.36,75910.0
2024-09-17 11:50:00,82.36,82.36,82.23,82.27,45719.0,82.36,82.36,82.23,82.27,45719.0
2024-09-17 11:55:00,82.29,82.33,82.25,82.31,40871.0,82.29,82.33,82.25,82.31,40871.0
2024-09-17 12:00:00,82.31,82.31,82.26,82.26,20620.0,82.31,82.31,82.26,82.26,20620.0
2024-09-17 12:05:00,82.27,82.32,82.26,82.27,17250.0,82.27,82.32,82.26,82.27,17250.0
2024-09-17 12:10:00,82.27,82.29,82.17,82.17,114800.0,82.27,82.29,82.17,82.17,114800.0
2024-09-17 12:15:00,82.18,82.2,82.09,82.16,36772.0,82.18,82.2,82.09,82.16,36772.0
2024-09-17 12:20:00,82.2,82.22,82.07,82.11,36076.0,82.2,82.22,82.07,82.11,36076.0
2024-09-17 12:25:00,82.11,82.14,82.04,82.04,46416.0,82.11,82.14,82.04,82.04,46416.0
2024-09-17 12:30:00,82.03,82.04,81.97,82.0,136314.0,82.03,82.04,81.97,82.0,136314.0
2024-09-17 12:35:00,81.99,82.01,81.97,82.0,25732.0,81.99,82.01,81.97,82.0,25732.0
2024-09-17 12:40:00,82.01,82.06,81.87,81.89,23449.0,82.01,82.06,81.87,81.89,23449.0
2024-09-17 12:45:00,81.89,81.92,81.71,81.72,46922.0,81.89,81.92,81.71,81.72,46922.0
2024-09-17 12:50:00,81.72,81.82,81.65,81.76,70206.0,81.72,81.82,81.65,81.76,70206.0
2024-09-17 12:55:00,81.73,81.87,81.73,81.77,18958.0,81.73,81.87,81.73,81.77,18958.0
2024-09-17 13:00:00,81.77,81.78,81.66,81.67,9514.0,81.77,81.78,81.66,81.67,9514.0
2024-09-17 13:05:00,81.66,81.73,81.66,81.69,10740.0,81.66,81.73,81.66,81.69,10740.0
2024-09-17 13:10:00,81.7,81.73,81.59,81.64,35960.0,81.7,81.73,81.59,81.64,35960.0
2024-09-17 13:15:00,81.64,81.83,81.6,81.78,140199.0,81.64,81.83,81.6,81.78,140199.0
2024-09-17 13:20:00,81.79,81.92,81.79,81.87,24888.0,81.79,81.92,81.79,81.87,24888.0
2024-09-17 13:25:00,81.85,81.92,81.75,81.8,38031.0,81.85,81.92,81.75,81.8,38031.0
2024-09-17 13:30:00,81.79,81.83,81.7,81.74,127918.0,81.79,81.83,81.7,81.74,127918.0
2024-09-17 13:35:00,81.77,81.83,81.74,81.75,19479.0,81.77,81.83,81.74,81.75,19479.0
2024-09-17 13:40:00,81.73,81.73,81.6,81.62,24239.0,81.73,81.73,81.6,81.62,24239.0
2024-09-17 13:45:00,81.62,81.76,81.54,81.76,34706.0,81.62,81.76,81.54,81.76,34706.0
2024-09-17 13:50:00,81.76,81.88,81.74,81.83,47931.0,81.76,81.88,81.74,81.83,47931.0
2024-09-17 13:55:00,81.84,81.84,81.75,81.75,22427.0,81.84,81.84,81.75,81.75,22427.0
2024-09-17 14:00:00,81.75,81.84,81.73,81.74,42474.0,81.75,81.84,81.73,81.74,42474.0
2024-09-17 14:05:00,81.74,81.94,81.73,81.9,45293.0,81.74,81.94,81.73,81.9,45293.0
2024-09-17 14:10:00,81.9,82.02,81.89,81.96,60830.0,81.9,82.02,81.89,81.96,60830.0
2024-09-17 14:15:00,81.95,82.09,81.92,82.08,54219.0,81.95,82.09,81.92,82.08,54219.0
2024-09-17 14:20:00,82.07,82.38,82.02,82.33,104439.0,82.07,82.38,82.02,82.33,104439.0
2024-09-17 14:25:00,82.33,82.41,82.29,82.41,38692.0,82.33,82.41,82.29,82.41,38692.0
2024-09-17 14:30:00,82.4,82.75,82.38,82.63,104911.0,82.4,82.75,82.38,82.63,104911.0
2024-09-17 14:35:00,82.61,82.79,82.59,82.74,85714.0,82.61,82.79,82.59,82.74,85714.0
2024-09-17 14:40:00,82.74,82.74,82.58,82.6,31555.0,82.74,82.74,82.58,82.6,31555.0
2024-09-17 14:45:00,82.59,82.6,82.35,82.38,32078.0,82.59,82.6,82.35,82.38,32078.0
2024-09-17 14:50:00,82.38,82.45,82.31,82.45,31796.0,82.38,82.45,82.31,82.45,31796.0
2024-09-17 14:55:00,82.45,82.45,82.35,82.42,21819.0,82.45,82.45,82.35,82.42,21819.0
2024-09-17 15:00:00,82.41,82.46,82.38,82.44,19573.0,82.41,82.46,82.38,82.44,19573.0
2024-09-17 15:05:00,82.44,82.5,82.42,82.43,23652.0,82.44,82.5,82.42,82.43,23652.0
2024-09-17 15:10:00,82.43,82.52,82.33,82.41,58551.0,82.43,82.52,82.33,82.41,58551.0
2024-09-17 15:15:00,82.42,82.51,82.42,82.43,44022.0,82.42,82.51,82.42,82.43,44022.0
2024-09-17 15:20:00,82.44,82.48,82.27,82.34,56952.0,82.44,82.48,82.27,82.34,56952.0
2024-09-17 15:25:00,82.35,82.43,82.34,82.41,25916.0,82.35,82.43,82.34,82.41,25916.0
2024-09-17 15:30:00,82.41,82.55,82.39,82.46,57139.0,82.41,82.55,82.39,82.46,57139.0
2024-09-17 15:35:00,82.47,82.47,82.37,82.4,90511.0,82.47,82.47,82.37,82.4,90511.0
2024-09-17 15:40:00,82.4,82.41,82.24,82.31,155996.0,82.4,82.41,82.24,82.31,155996.0
2024-09-17 15:45:00,82.31,82.35,82.26,82.33,162617.0,82.31,82.35,82.26,82.33,162617.0
2024-09-17 15:50:00,82.33,82.34,82.18,82.25,201466.0,82.33,82.34,82.18,82.25,201466.0
2024-09-17 15:55:00,82.25,82.53,82.16,82.53,614209.0,82.25,82.53,82.16,82.53,614209.0
2024-09-18 09:30:00,82.5,82.55,81.82,82.11,139638.0,82.5,82.55,81.82,82.11,139638.0
2024-09-18 09:35:00,82.11,82.77,82.1,82.75,128472.0,82.11,82.77,82.1,82.75,128472.0
2024-09-18 09:40:00,82.73,82.77,82.22,82.23,122278.0,82.73,82.77,82.22,82.23,122278.0
2024-09-18 09:45:00,82.23,82.28,82.0,82.01,51945.0,82.23,82.28,82.0,82.01,51945.0
2024-09-18 09:50:00,82.0,82.02,81.84,81.92,111592.0,82.0,82.02,81.84,81.92,111592.0
2024-09-18 09:55:00,81.92,82.16,81.85,82.16,133114.0,81.92,82.16,81.85,82.16,133114.0
2024-09-18 10:00:00,82.17,82.22,82.03,82.17,66423.0,82.17,82.22,82.03,82.17,66423.0
2024-09-18 10:05:00,82.17,82.28,82.04,82.21,66984.0,82.17,82.28,82.04,82.21,66984.0
2024-09-18 10:10:00,82.2,82.25,82.0,82.2,87314.0,82.2,82.25,82.0,82.2,87314.0
2024-09-18 10:15:00,82.2,82.22,82.14,82.19,31702.0,82.2,82.22,82.14,82.19,31702.0
2024-09-18 10:20:00,82.2,82.32,82.14,82.3,89263.0,82.2,82.32,82.14,82.3,89263.0
2024-09-18 10:25:00,82.3,82.32,82.16,82.29,86206.0,82.3,82.32,82.16,82.29,86206.0
2024-09-18 10:30:00,82.31,82.54,82.3,82.48,114558.0,82.31,82.54,82.3,82.48,114558.0
2024-09-18 10:35:00,82.49,82.71,82.49,82.61,66738.0,82.49,82.71,82.49,82.61,66738.0
2024-09-18 10:40:00,82.62,82.79,82.58,82.74,44720.0,82.62,82.79,82.58,82.74,44720.0
2024-09-18 10:45:00,82.74,82.77,82.67,82.71,64360.0,82.74,82.77,82.67,82.71,64360.0
2024-09-18 10:50:00,82.7,82.86,82.67,82.86,38123.0,82.7,82.86,82.67,82.86,38123.0
2024-09-18 10:55:00,82.86,82.89,82.56,82.58,73583.0,82.86,82.89,82.56,82.58,73583.0
2024-09-18 11:00:00,82.58,82.59,82.49,82.53,95239.0,82.58,82.59,82.49,82.53,95239.0
2024-09-18 11:05:00,82.53,82.55,82.46,82.47,56493.0,82.53,82.55,82.46,82.47,56493.0
2024-09-18 11:10:00,82.47,82.47,82.22,82.31,53738.0,82.47,82.47,82.22,82.31,53738.0
2024-09-18 11:15:00,82.3,82.35,82.27,82.35,21615.0,82.3,82.35,82.27,82.35,21615.0
2024-09-18 11:20:00,82.36,82.5,82.34,82.42,54477.0,82.36,82.5,82.34,82.42,54477.0
2024-09-18 11:25:00,82.43,82.43,82.35,82.38,56681.0,82.43,82.43,82.35,82.38,56681.0
2024-09-18 11:30:00,82.39,82.55,82.38,82.54,48439.0,82.39,82.55,82.38,82.54,48439.0
2024-09-18 11:35:00,82.54,82.63,82.54,82.63,33726.0,82.54,82.63,82.54,82.63,33726.0
2024-09-18 11:40:00,82.63,82.65,82.55,82.63,30200.0,82.63,82.65,82.55,82.63,30200.0
2024-09-18 11:45:00,82.63,82.67,82.56,82.57,40817.0,82.63,82.67,82.56,82.57,40817.0
2024-09-18 11:50:00,82.56,82.71,82.54,82.7,25215.0,82.56,82.71,82.54,82.7,25215.0
2024-09-18 11:55:00,82.7,82.76,82.64,82.72,37376.0,82.7,82.76,82.64,82.72,37376.0
2024-09-18 12:00:00,82.7,82.73,82.63,82.7,24485.0,82.7,82.73,82.63,82.7,24485.0
2024-09-18 12:05:00,82.72,82.75,82.6,82.6,38642.0,82.72,82.75,82.6,82.6,38642.0
2024-09-18 12:10:00,82.61,82.67,82.6,82.67,21886.0,82.61,82.67,82.6,82.67,21886.0
2024-09-18 12:15:00,82.66,82.73,82.65,82.73,24605.0,82.66,82.73,82.65,82.73,24605.0
2024-09-18 12:20:00,82.74,82.86,82.73,82.73,37589.0,82.74,82.86,82.73,82.73,37589.0
2024-09-18 12:25:00,82.74,82.77,82.74,82.77,20396.0,82.74,82.77,82.74,82.77,20396.0
2024-09-18 12:30:00,82.77,82.77,82.7,82.73,19896.0,82.77,82.77,82.7,82.73,19896.0
2024-09-18 12:35:00,82.74,82.77,82.74,82.77,17725.0,82.74,82.77,82.74,82.77,17725.0
2024-09-18 12:40:00,82.76,82.87,82.75,82.87,39672.0,82.76,82.87,82.75,82.87,39672.0
2024-09-18 12:45:00,82.86,82.87,82.81,82.87,12863.0,82.86,82.87,82.81,82.87,12863.0
2024-09-18 12:50:00,82.86,82.92,82.83,82.84,24632.0,82.86,82.92,82.83,82.84,24632.0
2024-09-18 12:55:00,82.83,82.89,82.8,82.88,14564.0,82.83,82.89,82.8,82.88,14564.0
2024-09-18 13:00:00,82.88,82.96,82.88,82.96,32731.0,82.88,82.96,82.88,82.96,32731.0
2024-09-18 13:05:00,82.96,82.99,82.92,82.99,30142.0,82.96,82.99,82.92,82.99,30142.0
2024-09-18 13:10:00,82.99,83.05,82.97,83.04,43163.0,82.99,83.05,82.97,83.04,43163.0
2024-09-18 13:15:00,83.03,83.04,82.97,83.0,156297.0,83.03,83.04,82.97,83.0,156297.0
2024-09-18 13:20:00,83.0,83.01,82.91,82.97,107268.0,83.0,83.01,82.91,82.97,107268.0
2024-09-18 13:25:00,82.97,83.0,82.94,82.98,44047.0,82.97,83.0,82.94,82.98,44047.0
2024-09-18 13:30:00,82.98,83.14,82.98,83.14,64391.0,82.98,83.14,82.98,83.14,64391.0
2024-09-18 13:35:00,83.13,83.19,83.0,83.0,40719.0,83.13,83.19,83.0,83.0,40719.0
2024-09-18 13:40:00,82.98,83.05,82.97,83.04,29502.0,82.98,83.05,82.97,83.04,29502.0
2024-09-18 13:45:00,83.04,83.05,82.95,82.98,34052.0,83.04,83.05,82.95,82.98,34052.0
2024-09-18 13:50:00,82.98,83.01,82.95,82.98,35162.0,82.98,83.01,82.95,82.98,35162.0
2024-09-18 13:55:00,82.97,82.97,82.79,82.83,36615.0,82.97,82.97,82.79,82.83,36615.0
2024-09-18 14:00:00,82.8,83.38,82.69,83.06,122274.0,82.8,83.38,82.69,83.06,122274.0
2024-09-18 14:05:00,83.04,83.27,83.04,83.2,56920.0,83.04,83.27,83.04,83.2,56920.0
2024-09-18 14:10:00,83.21,83.21,82.84,82.87,52057.0,83.21,83.21,82.84,82.87,52057.0
2024-09-18 14:15:00,82.88,82.94,82.75,82.78,42101.0,82.88,82.94,82.75,82.78,42101.0
2024-09-18 14:20:00,82.76,82.82,82.59,82.6,37148.0,82.76,82.82,82.59,82.6,37148.0
2024-09-18 14:25:00,82.61,82.65,82.52,82.62,31838.0,82.61,82.65,82.52,82.62,31838.0
2024-09-18 14:30:00,82.62,82.7,82.57,82.61,39348.0,82.62,82.7,82.57,82.61,39348.0
2024-09-18 14:35:00,82.61,82.62,82.4,82.53,68904.0,82.61,82.62,82.4,82.53,68904.0
2024-09-18 14:40:00,82.5,82.55,82.33,82.36,43517.0,82.5,82.55,82.33,82.36,43517.0
2024-09-18 14:45:00,82.37,82.68,82.36,82.66,32373.0,82.37,82.68,82.36,82.66,32373.0
2024-09-18 14:50:00,82.66,82.84,82.65,82.67,27371.0,82.66,82.84,82.65,82.67,27371.0
2024-09-18 14:55:00,82.67,82.78,82.58,82.61,25630.0,82.67,82.78,82.58,82.61,25630.0
2024-09-18 15:00:00,82.59,82.71,82.47,82.69,21250.0,82.59,82.71,82.47,82.69,21250.0
2024-09-18 15:05:00,82.68,82.81,82.64,82.77,19499.0,82.68,82.81,82.64,82.77,19499.0
2024-09-18 15:10:00,82.77,82.94,82.72,82.9,27673.0,82.77,82.94,82.72,82.9,27673.0
2024-09-18 15:15:00,82.88,82.97,82.84,82.88,18897.0,82.88,82.97,82.84,82.88,18897.0
2024-09-18 15:20:00,82.88,82.9,82.63,82.66,59928.0,82.88,82.9,82.63,82.66,59928.0
2024-09-18 15:25:00,82.66,82.75,82.62,82.66,121087.0,82.66,82.75,82.62,82.66,121087.0
2024-09-18 15:30:00,82.64,82.71,82.54,82.58,70545.0,82.64,82.71,82.54,82.58,70545.0
2024-09-18 15:35:00,82.58,82.64,82.5,82.59,52069.0,82.58,82.64,82.5,82.59,52069.0
2024-09-18 15:40:00,82.6,82.63,82.42,82.42,96550.0,82.6,82.63,82.42,82.42,96550.0
2024-09-18 15:45:00,82.42,82.51,82.38,82.43,104960.0,82.42,82.51,82.38,82.43,104960.0
2024-09-18 15:50:00,82.43,82.59,82.41,82.52,113983.0,82.43,82.59,82.41,82.52,113983.0
2024-09-18 15:55:00,82.53,82.64,82.45,82.58,403392.0,82.53,82.64,82.45,82.58,403392.0
2024-09-19 09:30:00,83.41,84.89,83.41,84.18,705856.0,83.41,84.89,83.41,84.18,705856.0
2024-09-19 09:35:00,84.21,84.29,84.02,84.17,165401.0,84.21,84.29,84.02,84.17,165401.0
2024-09-19 09:40:00,84.16,84.16,83.83,84.02,110755.0,84.16,84.16,83.83,84.02,110755.0
2024-09-19 09:45:00,84.01,84.17,83.88,84.12,96713.0,84.01,84.17,83.88,84.12,96713.0
2024-09-19 09:50:00,84.12,84.16,83.99,84.01,189036.0,84.12,84.16,83.99,84.01,189036.0
2024-09-19 09:55:00,84.01,84.21,83.99,84.17,57576.0,84.01,84.21,83.99,84.17,57576.0
2024-09-19 10:00:00,84.17,84.23,84.12,84.23,62414.0,84.17,84.23,84.12,84.23,62414.0
2024-09-19 10:05:00,84.24,84.45,84.13,84.25,150573.0,84.24,84.45,84.13,84.25,150573.0
2024-09-19 10:10:00,84.21,84.37,84.2,84.22,80946.0,84.21,84.37,84.2,84.22,80946.0
2024-09-19 10:15:00,84.23,84.32,84.19,84.25,84475.0,84.23,84.32,84.19,84.25,84475.0
2024-09-19 10:20:00,84.24,84.36,84.19,84.22,66709.0,84.24,84.36,84.19,84.22,66709.0
2024-09-19 10:25:00,84.24,84.28,84.19,84.28,58202.0,84.24,84.28,84.19,84.28,58202.0
2024-09-19 10:30:00,84.27,84.42,84.26,84.38,52313.0,84.27,84.42,84.26,84.38,52313.0
2024-09-19 10:35:00,84.37,84.4,84.2,84.24,48506.0,84.37,84.4,84.2,84.24,48506.0
2024-09-19 10:40:00,84.23,84.25,84.13,84.2,73613.0,84.23,84.25,84.13,84.2,73613.0
2024-09-19 10:45:00,84.21,84.21,84.09,84.14,190370.0,84.21,84.21,84.09,84.14,190370.0
2024-09-19 10:50:00,84.13,84.18,84.1,84.13,38251.0,84.13,84.18,84.1,84.13,38251.0
2024-09-19 10:55:00,84.12,84.17,84.09,84.1,35786.0,84.12,84.17,84.09,84.1,35786.0
2024-09-19 11:00:00,84.12,84.14,83.99,84.01,79113.0,84.12,84.14,83.99,84.01,79113.0
2024-09-19 11:05:00,84.0,84.07,83.83,83.93,145504.0,84.0,84.07,83.83,83.93,145504.0
2024-09-19 11:10:00,83.93,84.08,83.93,84.04,78646.0,83.93,84.08,83.93,84.04,78646.0
2024-09-19 11:15:00,84.04,84.04,83.99,84.01,48087.0,84.04,84.04,83.99,84.01,48087.0
2024-09-19 11:20:00,84.01,84.12,84.01,84.12,23999.0,84.01,84.12,84.01,84.12,23999.0
2024-09-19 11:25:00,84.11,84.13,84.0,84.02,37874.0,84.11,84.13,84.0,84.02,37874.0
2024-09-19 11:30:00,84.02,84.32,84.02,84.2,138259.0,84.02,84.32,84.02,84.2,138259.0
2024-09-19 11:35:00,84.2,84.22,84.08,84.12,25202.0,84.2,84.22,84.08,84.12,25202.0
2024-09-19 11:40:00,84.11,84.21,84.03,84.2,33035.0,84.11,84.21,84.03,84.2,33035.0
2024-09-19 11:45:00,84.2,84.29,84.1,84.22,71325.0,84.2,84.29,84.1,84.22,71325.0
2024-09-19 11:50:00,84.23,84.24,84.09,84.16,49594.0,84.23,84.24,84.09,84.16,49594.0
2024-09-19 11:55:00,84.16,84.2,84.14,84.19,40309.0,84.16,84.2,84.14,84.19,40309.0
2024-09-19 12:00:00,84.2,84.36,84.19,84.34,57325.0,84.2,84.36,84.19,84.34,57325.0
2024-09-19 12:05:00,84.35,84.42,84.15,84.15,43451.0,84.35,84.42,84.15,84.15,43451.0
2024-09-19 12:10:00,84.14,84.15,84.03,84.13,64573.0,84.14,84.15,84.03,84.13,64573.0
2024-09-19 12:15:00,84.12,84.26,84.12,84.23,25604.0,84.12,84.26,84.12,84.23,25604.0
2024-09-19 12:20:00,84.22,84.31,84.22,84.31,12859.0,84.22,84.31,84.22,84.31,12859.0
2024-09-19 12:25:00,84.3,84.31,84.23,84.23,17083.0,84.3,84.31,84.23,84.23,17083.0
2024-09-19 12:30:00,84.23,84.3,84.16,84.16,30201.0,84.23,84.3,84.16,84.16,30201.0
2024-09-19 12:35:00,84.16,84.18,84.11,84.14,14546.0,84.16,84.18,84.11,84.14,14546.0
2024-09-19 12:40:00,84.15,84.22,84.13,84.21,19976.0,84.15,84.22,84.13,84.21,19976.0
2024-09-19 12:45:00,84.2,84.22,84.16,84.17,21264.0,84.2,84.22,84.16,84.17,21264.0
2024-09-19 12:50:00,84.17,84.2,84.16,84.19,37366.0,84.17,84.2,84.16,84.19,37366.0
2024-09-19 12:55:00,84.19,84.21,84.11,84.16,21235.0,84.19,84.21,84.11,84.16,21235.0
2024-09-19 13:00:00,84.16,84.22,84.16,84.2,16462.0,84.16,84.22,84.16,84.2,16462.0
2024-09-19 13:05:00,84.22,84.31,84.21,84.28,27891.0,84.22,84.31,84.21,84.28,27891.0
2024-09-19 13:10:00,84.26,84.26,84.11,84.19,38977.0,84.26,84.26,84.11,84.19,38977.0
2024-09-19 13:15:00,84.17,84.24,84.15,84.23,17176.0,84.17,84.24,84.15,84.23,17176.0
2024-09-19 13:20:00,84.24,84.27,84.2,84.23,19065.0,84.24,84.27,84.2,84.23,19065.0
2024-09-19 13:25:00,84.27,84.27,84.12,84.17,14750.0,84.27,84.27,84.12,84.17,14750.0
2024-09-19 13:30:00,84.16,84.17,84.02,84.12,270381.0,84.16,84.17,84.02,84.12,270381.0
2024-09-19 13:35:00,84.12,84.19,84.1,84.12,127782.0,84.12,84.19,84.1,84.12,127782.0
2024-09-19 13:40:00,84.11,84.17,84.11,84.15,28918.0,84.11,84.17,84.11,84.15,28918.0
2024-09-19 13:45:00,84.15,84.16,84.09,84.1,47025.0,84.15,84.16,84.09,84.1,47025.0
2024-09-19 13:50:00,84.11,84.13,84.09,84.12,27608.0,84.11,84.13,84.09,84.12,27608.0
2024-09-19 13:55:00,84.12,84.12,83.99,84.0,17076.0,84.12,84.12,83.99,84.0,17076.0
2024-09-19 14:00:00,84.0,84.01,83.96,83.99,37801.0,84.0,84.01,83.96,83.99,37801.0
2024-09-19 14:05:00,84.0,84.01,83.91,83.91,19152.0,84.0,84.01,83.91,83.91,19152.0
2024-09-19 14:10:00,83.91,83.91,83.73,83.73,24774.0,83.91,83.91,83.73,83.73,24774.0
2024-09-19 14:15:00,83.72,83.73,83.33,83.57,160659.0,83.72,83.73,83.33,83.57,160659.0
2024-09-19 14:20:00,83.57,83.66,83.56,83.62,21121.0,83.57,83.66,83.56,83.62,21121.0
2024-09-19 14:25:00,83.61,83.75,83.58,83.75,18487.0,83.61,83.75,83.58,83.75,18487.0
2024-09-19 14:30:00,83.75,83.78,83.66,83.67,19571.0,83.75,83.78,83.66,83.67,19571.0
2024-09-19 14:35:00,83.66,83.7,83.64,83.65,15390.0,83.66,83.7,83.64,83.65,15390.0
2024-09-19 14:40:00,83.65,83.65,83.6,83.64,15975.0,83.65,83.65,83.6,83.64,15975.0
2024-09-19 14:45:00,83.65,83.67,83.63,83.63,26346.0,83.65,83.67,83.63,83.63,26346.0
2024-09-19 14:50:00,83.62,83.65,83.56,83.61,13952.0,83.62,83.65,83.56,83.61,13952.0
2024-09-19 14:55:00,83.61,83.73,83.61,83.72,23884.0,83.61,83.73,83.61,83.72,23884.0
2024-09-19 15:00:00,83.73,83.77,83.7,83.76,20296.0,83.73,83.77,83.7,83.76,20296.0
2024-09-19 15:05:00,83.76,83.77,83.66,83.68,17825.0,83.76,83.77,83.66,83.68,17825.0
2024-09-19 15:10:00,83.69,83.75,83.68,83.7,25111.0,83.69,83.75,83.68,83.7,25111.0
2024-09-19 15:15:00,83.7,83.71,83.66,83.67,25956.0,83.7,83.71,83.66,83.67,25956.0
2024-09-19 15:20:00,83.67,83.69,83.61,83.67,30494.0,83.67,83.69,83.61,83.67,30494.0
2024-09-19 15:25:00,83.67,83.67,83.59,83.64,24686.0,83.67,83.67,83.59,83.64,24686.0
2024-09-19 15:30:00,83.62,83.63,83.56,83.58,26337.0,83.62,83.63,83.56,83.58,26337.0
2024-09-19 15:35:00,83.58,83.81,83.58,83.78,55503.0,83.58,83.81,83.58,83.78,55503.0
2024-09-19 15:40:00,83.77,83.77,83.64,83.67,40950.0,83.77,83.77,83.64,83.67,40950.0
2024-09-19 15:45:00,83.66,83.85,83.65,83.83,68103.0,83.66,83.85,83.65,83.83,68103.0
2024-09-19 15:50:00,83.83,83.85,83.62,83.69,145653.0,83.83,83.85,83.62,83.69,145653.0
2024-09-19 15:55:00,83.69,83.77,83.61,83.71,305275.0,83.69,83.77,83.61,83.71,305275.0
2024-09-20 09:30:00,83.56,83.81,83.1,83.78,935644.0,83.56,83.81,83.1,83.78,935644.0
2024-09-20 09:35:00,83.77,83.78,83.48,83.67,20725.0,83.77,83.78,83.48,83.67,20725.0
2024-09-20 09:40:00,83.7,83.82,83.6,83.7,10048.0,83.7,83.82,83.6,83.7,10048.0
2024-09-20 09:45:00,83.72,83.72,83.55,83.69,10684.0,83.72,83.72,83.55,83.69,10684.0
2024-09-20 09:50:00,83.68,83.74,83.63,83.64,10644.0,83.68,83.74,83.63,83.64,10644.0
2024-09-20 09:55:00,83.61,83.77,83.6,83.77,9799.0,83.61,83.77,83.6,83.77,9799.0
2024-09-20 10:00:00,83.78,83.78,83.56,83.58,26353.0,83.78,83.78,83.56,83.58,26353.0
2024-09-20 10:05:00,83.58,83.68,83.54,83.65,34786.0,83.58,83.68,83.54,83.65,34786.0
2024-09-20 10:10:00,83.68,83.71,83.5,83.51,17399.0,83.68,83.71,83.5,83.51,17399.0
2024-09-20 10:15:00,83.51,83.88,83.49,83.83,27583.0,83.51,83.88,83.49,83.83,27583.0
2024-09-20 10:20:00,83.83,83.92,83.83,83.9,72032.0,83.83,83.92,83.83,83.9,72032.0
2024-09-20 10:25:00,83.9,83.9,83.77,83.78,33276.0,83.9,83.9,83.77,83.78,33276.0
2024-09-20 10:30:00,83.78,83.87,83.69,83.87,23643.0,83.78,83.87,83.69,83.87,23643.0
2024-09-20 10:35:00,83.88,83.89,83.76,83.77,15590.0,83.88,83.89,83.76,83.77,15590.0
2024-09-20 10:40:00,83.78,83.82,83.68,83.72,14606.0,83.78,83.82,83.68,83.72,14606.0
2024-09-20 10:45:00,83.71,83.73,83.64,83.69,13995.0,83.71,83.73,83.64,83.69,13995.0
2024-09-20 10:50:00,83.69,83.7,83.62,83.64,12040.0,83.69,83.7,83.62,83.64,12040.0
2024-09-20 10:55:00,83.64,83.64,83.54,83.58,14327.0,83.64,83.64,83.54,83.58,14327.0
2024-09-20 11:00:00,83.56,83.57,83.48,83.54,16737.0,83.56,83.57,83.48,83.54,16737.0
2024-09-20 11:05:00,83.56,83.63,83.54,83.56,10414.0,83.56,83.63,83.54,83.56,10414.0
2024-09-20 11:10:00,83.56,83.56,83.44,83.45,17395.0,83.56,83.56,83.44,83.45,17395.0
2024-09-20 11:15:00,83.45,83.53,83.41,83.5,8577.0,83.45,83.53,83.41,83.5,8577.0
2024-09-20 11:20:00,83.51,83.56,83.47,83.48,30225.0,83.51,83.56,83.47,83.48,30225.0
2024-09-20 11:25:00,83.48,83.58,83.48,83.55,8809.0,83.48,83.58,83.48,83.55,8809.0
2024-09-20 11:30:00,83.56,83.61,83.48,83.58,40657.0,83.56,83.61,83.48,83.58,40657.0
2024-09-20 11:35:00,83.6,83.62,83.54,83.54,11541.0,83.6,83.62,83.54,83.54,11541.0
2024-09-20 11:40:00,83.54,83.61,83.51,83.58,10167.0,83.54,83.61,83.51,83.58,10167.0
2024-09-20 11:45:00,83.58,83.6,83.51,83.54,6821.0,83.58,83.6,83.51,83.54,6821.0
2024-09-20 11:50:00,83.52,83.52,83.44,83.47,15603.0,83.52,83.52,83.44,83.47,15603.0
2024-09-20 11:55:00,83.47,83.51,83.43,83.46,15765.0,83.47,83.51,83.43,83.46,15765.0
2024-09-20 12:00:00,83.45,83.52,83.45,83.52,7648.0,83.45,83.52,83.45,83.52,7648.0
2024-09-20 12:05:00,83.51,83.52,83.45,83.45,6404.0,83.51,83.52,83.45,83.45,6404.0
2024-09-20 12:10:00,83.44,83.47,83.41,83.43,10064.0,83.44,83.47,83.41,83.43,10064.0
2024-09-20 12:15:00,83.42,83.43,83.39,83.42,4074.0,83.42,83.43,83.39,83.42,4074.0
2024-09-20 12:20:00,83.43,83.44,83.36,83.44,6096.0,83.43,83.44,83.36,83.44,6096.0
2024-09-20 12:25:00,83.42,83.5,83.4,83.47,9625.0,83.42,83.5,83.4,83.47,9625.0
2024-09-20 12:30:00,83.48,83.51,83.45,83.45,5348.0,83.48,83.51,83.45,83.45,5348.0
2024-09-20 12:35:00,83.45,83.52,83.44,83.49,7523.0,83.45,83.52,83.44,83.49,7523.0
2024-09-20 12:40:00,83.49,83.54,83.48,83.52,7112.0,83.49,83.54,83.48,83.52,7112.0
2024-09-20 12:45:00,83.53,83.55,83.51,83.53,5137.0,83.53,83.55,83.51,83.53,5137.0
2024-09-20 12:50:00,83.53,83.58,83.53,83.56,4583.0,83.53,83.58,83.53,83.56,4583.0
2024-09-20 12:55:00,83.56,83.57,83.52,83.54,18514.0,83.56,83.57,83.52,83.54,18514.0
2024-09-20 13:00:00,83.54,83.56,83.51,83.51,4692.0,83.54,83.56,83.51,83.51,4692.0
2024-09-20 13:05:00,83.52,83.56,83.51,83.53,8405.0,83.52,83.56,83.51,83.53,8405.0
2024-09-20 13:10:00,83.53,83.61,83.53,83.61,8097.0,83.53,83.61,83.53,83.61,8097.0
2024-09-20 13:15:00,83.6,83.67,83.6,83.67,5540.0,83.6,83.67,83.6,83.67,5540.0
2024-09-20 13:20:00,83.67,83.78,83.66,83.74,19256.0,83.67,83.78,83.66,83.74,19256.0
2024-09-20 13:25:00,83.75,83.79,83.72,83.78,7027.0,83.75,83.79,83.72,83.78,7027.0
2024-09-20 13:30:00,83.79,83.81,83.75,83.75,7783.0,83.79,83.81,83.75,83.75,7783.0
2024-09-20 13:35:00,83.76,83.77,83.75,83.76,6016.0,83.76,83.77,83.75,83.76,6016.0
2024-09-20 13:40:00,83.77,83.78,83.73,83.74,7654.0,83.77,83.78,83.73,83.74,7654.0
2024-09-20 13:45:00,83.75,83.75,83.69,83.69,11341.0,83.75,83.75,83.69,83.69,11341.0
2024-09-20 13:50:00,83.67,84.03,83.64,83.93,74098.0,83.67,84.03,83.64,83.93,74098.0
2024-09-20 13:55:00,83.91,84.05,83.9,83.98,23366.0,83.91,84.05,83.9,83.98,23366.0
2024-09-20 14:00:00,83.98,84.02,83.83,83.84,16212.0,83.98,84.02,83.83,83.84,16212.0
2024-09-20 14:05:00,83.83,83.84,83.7,83.73,17736.0,83.83,83.84,83.7,83.73,17736.0
2024-09-20 14:10:00,83.72,83.83,83.69,83.82,11285.0,83.72,83.83,83.69,83.82,11285.0
2024-09-20 14:15:00,83.82,83.83,83.79,83.81,8833.0,83.82,83.83,83.79,83.81,8833.0
2024-09-20 14:20:00,83.8,83.8,83.69,83.7,27786.0,83.8,83.8,83.69,83.7,27786.0
2024-09-20 14:25:00,83.7,83.74,83.68,83.68,9534.0,83.7,83.74,83.68,83.68,9534.0
2024-09-20 14:30:00,83.69,83.72,83.65,83.69,8670.0,83.69,83.72,83.65,83.69,8670.0
2024-09-20 14:35:00,83.7,83.72,83.6,83.66,24869.0,83.7,83.72,83.6,83.66,24869.0
2024-09-20 14:40:00,83.66,83.73,83.64,83.72,5244.0,83.66,83.73,83.64,83.72,5244.0
2024-09-20 14:45:00,83.72,83.78,83.7,83.76,11802.0,83.72,83.78,83.7,83.76,11802.0
2024-09-20 14:50:00,83.77,83.83,83.73,83.8,12865.0,83.77,83.83,83.73,83.8,12865.0
2024-09-20 14:55:00,83.79,83.85,83.78,83.83,9125.0,83.79,83.85,83.78,83.83,9125.0
2024-09-20 15:00:00,83.83,83.84,83.79,83.81,9689.0,83.83,83.84,83.79,83.81,9689.0
2024-09-20 15:05:00,83.81,83.81,83.72,83.77,16222.0,83.81,83.81,83.72,83.77,16222.0
2024-09-20 15:10:00,83.79,83.81,83.75,83.78,15031.0,83.79,83.81,83.75,83.78,15031.0
2024-09-20 15:15:00,83.78,83.81,83.75,83.79,12404.0,83.78,83.81,83.75,83.79,12404.0
2024-09-20 15:20:00,83.79,83.89,83.79,83.87,18800.0,83.79,83.89,83.79,83.87,18800.0
2024-09-20 15:25:00,83.85,83.88,83.81,83.82,18709.0,83.85,83.88,83.81,83.82,18709.0
2024-09-20 15:30:00,83.83,83.85,83.72,83.73,17363.0,83.83,83.85,83.72,83.73,17363.0
2024-09-20 15:35:00,83.72,83.97,83.69,83.86,37329.0,83.72,83.97,83.69,83.86,37329.0
2024-09-20 15:40:00,83.86,83.91,83.81,83.91,30607.0,83.86,83.91,83.81,83.91,30607.0
2024-09-20 15:45:00,83.9,83.96,83.79,83.87,55747.0,83.9,83.96,83.79,83.87,55747.0
2024-09-20 15:50:00,83.88,83.96,83.85,83.95,49204.0,83.88,83.96,83.85,83.95,49204.0
2024-09-20 15:55:00,83.95,83.95,83.83,83.91,238168.0,83.95,83.95,83.83,83.91,238168.0
2024-09-23 09:30:00,84.27,84.3,83.63,84.03,231436.0,84.27,84.3,83.63,84.03,231436.0
2024-09-23 09:35:00,84.01,84.4,83.94,84.23,44931.0,84.01,84.4,83.94,84.23,44931.0
2024-09-23 09:40:00,84.22,84.5,84.2,84.47,35423.0,84.22,84.5,84.2,84.47,35423.0
2024-09-23 09:45:00,84.44,84.46,83.83,83.92,39351.0,84.44,84.46,83.83,83.92,39351.0
2024-09-23 09:50:00,83.92,84.3,83.91,84.29,23499.0,83.92,84.3,83.91,84.29,23499.0
2024-09-23 09:55:00,84.33,84.41,84.25,84.27,32934.0,84.33,84.41,84.25,84.27,32934.0
2024-09-23 10:00:00,84.26,84.44,84.2,84.44,32845.0,84.26,84.44,84.2,84.44,32845.0
2024-09-23 10:05:00,84.42,84.59,84.42,84.53,34709.0,84.42,84.59,84.42,84.53,34709.0
2024-09-23 10:10:00,84.54,84.69,84.51,84.64,38117.0,84.54,84.69,84.51,84.64,38117.0
2024-09-23 10:15:00,84.63,84.7,84.58,84.69,27864.0,84.63,84.7,84.58,84.69,27864.0
2024-09-23 10:20:00,84.69,84.71,84.61,84.65,20833.0,84.69,84.71,84.61,84.65,20833.0
2024-09-23 10:25:00,84.65,84.67,84.48,84.53,41451.0,84.65,84.67,84.48,84.53,41451.0
2024-09-23 10:30:00,84.53,84.53,84.38,84.41,49010.0,84.53,84.53,84.38,84.41,49010.0
2024-09-23 10:35:00,84.42,84.48,84.38,84.4,28977.0,84.42,84.48,84.38,84.4,28977.0
2024-09-23 10:40:00,84.4,84.49,84.4,84.41,17858.0,84.4,84.49,84.4,84.41,17858.0
2024-09-23 10:45:00,84.41,84.42,84.29,84.33,13756.0,84.41,84.42,84.29,84.33,13756.0
2024-09-23 10:50:00,84.32,84.33,84.25,84.25,30227.0,84.32,84.33,84.25,84.25,30227.0
2024-09-23 10:55:00,84.23,84.25,84.18,84.25,17070.0,84.23,84.25,84.18,84.25,17070.0
2024-09-23 11:00:00,84.25,84.27,84.18,84.22,19673.0,84.25,84.27,84.18,84.22,19673.0
2024-09-23 11:05:00,84.22,84.22,84.12,84.13,13962.0,84.22,84.22,84.12,84.13,13962.0
2024-09-23 11:10:00,84.13,84.19,84.1,84.18,8170.0,84.13,84.19,84.1,84.18,8170.0
2024-09-23 11:15:00,84.2,84.29,84.17,84.29,13033.0,84.2,84.29,84.17,84.29,13033.0
2024-09-23 11:20:00,84.29,84.32,84.22,84.3,9330.0,84.29,84.32,84.22,84.3,9330.0
2024-09-23 11:25:00,84.3,84.32,84.16,84.2,12075.0,84.3,84.32,84.16,84.2,12075.0
2024-09-23 11:30:00,84.2,84.27,84.19,84.24,9371.0,84.2,84.27,84.19,84.24,9371.0
2024-09-23 11:35:00,84.24,84.39,84.22,84.36,152191.0,84.24,84.39,84.22,84.36,152191.0
2024-09-23 11:40:00,84.37,84.39,84.25,84.38,142463.0,84.37,84.39,84.25,84.38,142463.0
2024-09-23 11:45:00,84.39,84.44,84.27,84.29,15422.0,84.39,84.44,84.27,84.29,15422.0
2024-09-23 11:50:00,84.29,84.29,84.19,84.25,12908.0,84.29,84.29,84.19,84.25,12908.0
2024-09-23 11:55:00,84.25,84.27,84.21,84.23,19111.0,84.25,84.27,84.21,84.23,19111.0
2024-09-23 12:00:00,84.23,84.23,84.13,84.17,17948.0,84.23,84.23,84.13,84.17,17948.0
2024-09-23 12:05:00,84.17,84.3,84.15,84.3,16974.0,84.17,84.3,84.15,84.3,16974.0
2024-09-23 12:10:00,84.28,84.32,84.21,84.24,16334.0,84.28,84.32,84.21,84.24,16334.0
2024-09-23 12:15:00,84.22,84.28,84.16,84.23,23035.0,84.22,84.28,84.16,84.23,23035.0
2024-09-23 12:20:00,84.24,84.3,84.23,84.29,11779.0,84.24,84.3,84.23,84.29,11779.0
2024-09-23 12:25:00,84.28,84.3,84.22,84.25,22165.0,84.28,84.3,84.22,84.25,22165.0
2024-09-23 12:30:00,84.25,84.26,84.15,84.16,24383.0,84.25,84.26,84.15,84.16,24383.0
2024-09-23 12:35:00,84.16,84.18,84.12,84.14,15737.0,84.16,84.18,84.12,84.14,15737.0
2024-09-23 12:40:00,84.13,84.25,83.97,84.12,139800.0,84.13,84.25,83.97,84.12,139800.0
2024-09-23 12:45:00,84.1,84.12,84.07,84.11,14080.0,84.1,84.12,84.07,84.11,14080.0
2024-09-23 12:50:00,84.11,84.13,84.03,84.06,16395.0,84.11,84.13,84.03,84.06,16395.0
2024-09-23 12:55:00,84.06,84.06,83.94,83.94,9071.0,84.06,84.06,83.94,83.94,9071.0
2024-09-23 13:00:00,83.95,83.95,83.88,83.94,11292.0,83.95,83.95,83.88,83.94,11292.0
2024-09-23 13:05:00,83.93,83.93,83.86,83.88,11773.0,83.93,83.93,83.86,83.88,11773.0
2024-09-23 13:10:00,83.87,83.87,83.74,83.77,30068.0,83.87,83.87,83.74,83.77,30068.0
2024-09-23 13:15:00,83.76,83.84,83.71,83.84,69992.0,83.76,83.84,83.71,83.84,69992.0
2024-09-23 13:20:00,83.83,83.83,83.74,83.76,20819.0,83.83,83.83,83.74,83.76,20819.0
2024-09-23 13:25:00,83.76,83.77,83.73,83.73,11855.0,83.76,83.77,83.73,83.73,11855.0
2024-09-23 13:30:00,83.75,83.82,83.75,83.8,16576.0,83.75,83.82,83.75,83.8,16576.0
2024-09-23 13:35:00,83.8,83.82,83.76,83.77,18324.0,83.8,83.82,83.76,83.77,18324.0
2024-09-23 13:40:00,83.77,83.82,83.71,83.75,30082.0,83.77,83.82,83.71,83.75,30082.0
2024-09-23 13:45:00,83.76,83.79,83.74,83.77,19502.0,83.76,83.79,83.74,83.77,19502.0
2024-09-23 13:50:00,83.77,83.79,83.74,83.74,31626.0,83.77,83.79,83.74,83.74,31626.0
2024-09-23 13:55:00,83.74,83.82,83.72,83.81,13659.0,83.74,83.82,83.72,83.81,13659.0
2024-09-23 14:00:00,83.82,83.91,83.82,83.88,11565.0,83.82,83.91,83.82,83.88,11565.0
2024-09-23 14:05:00,83.88,83.96,83.86,83.95,12200.0,83.88,83.96,83.86,83.95,12200.0
2024-09-23 14:10:00,83.95,84.0,83.89,83.93,38983.0,83.95,84.0,83.89,83.93,38983.0
2024-09-23 14:15:00,83.93,83.99,83.92,83.98,10451.0,83.93,83.99,83.92,83.98,10451.0
2024-09-23 14:20:00,83.97,84.01,83.94,84.0,55847.0,83.97,84.01,83.94,84.0,55847.0
2024-09-23 14:25:00,84.01,84.05,83.97,84.0,83841.0,84.01,84.05,83.97,84.0,83841.0
2024-09-23 14:30:00,84.0,84.05,83.97,84.02,56164.0,84.0,84.05,83.97,84.02,56164.0
2024-09-23 14:35:00,84.02,84.02,83.89,83.91,12813.0,84.02,84.02,83.89,83.91,12813.0
2024-09-23 14:40:00,83.92,83.94,83.9,83.93,6888.0,83.92,83.94,83.9,83.93,6888.0
2024-09-23 14:45:00,83.94,83.96,83.93,83.94,11987.0,83.94,83.96,83.93,83.94,11987.0
2024-09-23 14:50:00,83.94,84.01,83.92,83.98,19692.0,83.94,84.01,83.92,83.98,19692.0
2024-09-23 14:55:00,83.99,84.05,83.98,84.03,14367.0,83.99,84.05,83.98,84.03,14367.0
2024-09-23 15:00:00,84.03,84.1,84.03,84.05,9425.0,84.03,84.1,84.03,84.05,9425.0
2024-09-23 15:05:00,84.04,84.08,84.02,84.03,7847.0,84.04,84.08,84.02,84.03,7847.0
2024-09-23 15:10:00,84.03,84.1,84.03,84.07,20501.0,84.03,84.1,84.03,84.07,20501.0
2024-09-23 15:15:00,84.07,84.11,83.99,84.0,18706.0,84.07,84.11,83.99,84.0,18706.0
2024-09-23 15:20:00,84.01,84.04,83.99,84.02,17387.0,84.01,84.04,83.99,84.02,17387.0
2024-09-23 15:25:00,84.03,84.09,84.03,84.07,14675.0,84.03,84.09,84.03,84.07,14675.0
2024-09-23 15:30:00,84.07,84.11,84.06,84.08,18320.0,84.07,84.11,84.06,84.08,18320.0
2024-09-23 15:35:00,84.08,84.23,84.07,84.22,33273.0,84.08,84.23,84.07,84.22,33273.0
2024-09-23 15:40:00,84.21,84.24,84.14,84.17,34115.0,84.21,84.24,84.14,84.17,34115.0
2024-09-23 15:45:00,84.16,84.16,84.05,84.09,72781.0,84.16,84.16,84.05,84.09,72781.0
2024-09-23 15:50:00,84.1,84.11,84.03,84.06,140059.0,84.1,84.11,84.03,84.06,140059.0
2024-09-23 15:55:00,84.05,84.08,83.97,84.0,470078.0,84.05,84.08,83.97,84.0,470078.0
2024-09-24 09:30:00,83.46,83.73,83.05,83.5,237968.0,83.46,83.73,83.05,83.5,237968.0
2024-09-24 09:35:00,83.5,83.5,83.17,83.22,23699.0,83.5,83.5,83.17,83.22,23699.0
2024-09-24 09:40:00,83.21,83.35,83.18,83.34,28757.0,83.21,83.35,83.18,83.34,28757.0
2024-09-24 09:45:00,83.33,83.41,83.25,83.29,53385.0,83.33,83.41,83.25,83.29,53385.0
2024-09-24 09:50:00,83.32,83.36,83.24,83.34,15110.0,83.32,83.36,83.24,83.34,15110.0
2024-09-24 09:55:00,83.34,83.35,83.2,83.23,23910.0,83.34,83.35,83.2,83.23,23910.0
2024-09-24 10:00:00,83.24,83.27,83.14,83.27,38871.0,83.24,83.27,83.14,83.27,38871.0
2024-09-24 10:05:00,83.25,83.42,83.25,83.34,51346.0,83.25,83.42,83.25,83.34,51346.0
2024-09-24 10:10:00,83.34,83.34,83.11,83.15,33357.0,83.34,83.34,83.11,83.15,33357.0
2024-09-24 10:15:00,83.15,83.23,83.09,83.15,33092.0,83.15,83.23,83.09,83.15,33092.0
2024-09-24 10:20:00,83.18,83.26,83.16,83.24,12575.0,83.18,83.26,83.16,83.24,12575.0
2024-09-24 10:25:00,83.25,83.27,83.15,83.17,16283.0,83.25,83.27,83.15,83.17,16283.0
2024-09-24 10:30:00,83.2,83.25,83.16,83.24,24343.0,83.2,83.25,83.16,83.24,24343.0
2024-09-24 10:35:00,83.24,83.29,83.23,83.26,13424.0,83.24,83.29,83.23,83.26,13424.0
2024-09-24 10:40:00,83.27,83.34,83.25,83.34,29437.0,83.27,83.34,83.25,83.34,29437.0
2024-09-24 10:45:00,83.34,83.39,83.32,83.34,12631.0,83.34,83.39,83.32,83.34,12631.0
2024-09-24 10:50:00,83.34,83.36,83.24,83.24,16679.0,83.34,83.36,83.24,83.24,16679.0
2024-09-24 10:55:00,83.24,83.32,83.24,83.26,14178.0,83.24,83.32,83.24,83.26,14178.0
2024-09-24 11:00:00,83.26,83.3,83.22,83.27,18331.0,83.26,83.3,83.22,83.27,18331.0
2024-09-24 11:05:00,83.27,83.27,83.19,83.2,8725.0,83.27,83.27,83.19,83.2,8725.0
2024-09-24 11:10:00,83.22,83.32,83.21,83.29,13156.0,83.22,83.32,83.21,83.29,13156.0
2024-09-24 11:15:00,83.28,83.4,83.26,83.39,21824.0,83.28,83.4,83.26,83.39,21824.0
2024-09-24 11:20:00,83.39,83.45,83.32,83.36,20749.0,83.39,83.45,83.32,83.36,20749.0
2024-09-24 11:25:00,83.36,83.44,83.35,83.43,15757.0,83.36,83.44,83.35,83.43,15757.0
2024-09-24 11:30:00,83.43,83.55,83.42,83.53,26804.0,83.43,83.55,83.42,83.53,26804.0
2024-09-24 11:35:00,83.53,83.53,83.49,83.51,11321.0,83.53,83.53,83.49,83.51,11321.0
2024-09-24 11:40:00,83.52,83.57,83.45,83.56,349749.0,83.52,83.57,83.45,83.56,349749.0
2024-09-24 11:45:00,83.56,83.56,83.39,83.39,201622.0,83.56,83.56,83.39,83.39,201622.0
2024-09-24 11:50:00,83.37,83.51,83.36,83.45,17164.0,83.37,83.51,83.36,83.45,17164.0
2024-09-24 11:55:00,83.45,83.59,83.42,83.59,14347.0,83.45,83.59,83.42,83.59,14347.0
2024-09-24 12:00:00,83.59,83.63,83.53,83.55,18110.0,83.59,83.63,83.53,83.55,18110.0
2024-09-24 12:05:00,83.55,83.55,83.49,83.49,5588.0,83.55,83.55,83.49,83.49,5588.0
2024-09-24 12:10:00,83.48,83.56,83.44,83.54,16262.0,83.48,83.56,83.44,83.54,16262.0
2024-09-24 12:15:00,83.53,83.53,83.44,83.48,6047.0,83.53,83.53,83.44,83.48,6047.0
2024-09-24 12:20:00,83.49,83.51,83.34,83.36,821802.0,83.49,83.51,83.34,83.36,821802.0
2024-09-24 12:25:00,83.37,83.52,83.36,83.47,15914.0,83.37,83.52,83.36,83.47,15914.0
2024-09-24 12:30:00,83.46,83.55,83.43,83.54,23488.0,83.46,83.55,83.43,83.54,23488.0
2024-09-24 12:35:00,83.56,83.69,83.56,83.6,49538.0,83.56,83.69,83.56,83.6,49538.0
2024-09-24 12:40:00,83.61,83.71,83.61,83.65,13759.0,83.61,83.71,83.61,83.65,13759.0
2024-09-24 12:45:00,83.67,83.68,83.59,83.6,7785.0,83.67,83.68,83.59,83.6,7785.0
2024-09-24 12:50:00,83.59,83.61,83.54,83.57,13059.0,83.59,83.61,83.54,83.57,13059.0
2024-09-24 12:55:00,83.56,83.58,83.51,83.53,7165.0,83.56,83.58,83.51,83.53,7165.0
2024-09-24 13:00:00,83.54,83.57,83.52,83.54,7503.0,83.54,83.57,83.52,83.54,7503.0
2024-09-24 13:05:00,83.53,83.61,83.52,83.6,21340.0,83.53,83.61,83.52,83.6,21340.0
2024-09-24 13:10:00,83.6,83.69,83.59,83.66,15864.0,83.6,83.69,83.59,83.66,15864.0
2024-09-24 13:15:00,83.65,83.67,83.6,83.62,15318.0,83.65,83.67,83.6,83.62,15318.0
2024-09-24 13:20:00,83.62,83.64,83.52,83.52,8534.0,83.62,83.64,83.52,83.52,8534.0
2024-09-24 13:25:00,83.51,83.56,83.47,83.5,11475.0,83.51,83.56,83.47,83.5,11475.0
2024-09-24 13:30:00,83.5,83.53,83.48,83.52,11951.0,83.5,83.53,83.48,83.52,11951.0
2024-09-24 13:35:00,83.52,83.56,83.49,83.54,40043.0,83.52,83.56,83.49,83.54,40043.0
2024-09-24 13:40:00,83.54,83.59,83.53,83.56,20181.0,83.54,83.59,83.53,83.56,20181.0
2024-09-24 13:45:00,83.56,83.6,83.55,83.58,9902.0,83.56,83.6,83.55,83.58,9902.0
2024-09-24 13:50:00,83.59,83.6,83.54,83.55,9562.0,83.59,83.6,83.54,83.55,9562.0
2024-09-24 13:55:00,83.54,83.57,83.52,83.55,14778.0,83.54,83.57,83.52,83.55,14778.0
2024-09-24 14:00:00,83.55,83.56,83.49,83.51,15286.0,83.55,83.56,83.49,83.51,15286.0
2024-09-24 14:05:00,83.5,83.53,83.49,83.52,10997.0,83.5,83.53,83.49,83.52,10997.0
2024-09-24 14:10:00,83.52,83.54,83.51,83.52,12245.0,83.52,83.54,83.51,83.52,12245.0
2024-09-24 14:15:00,83.52,83.52,83.46,83.51,19238.0,83.52,83.52,83.46,83.51,19238.0
2024-09-24 14:20:00,83.51,83.51,83.43,83.47,13263.0,83.51,83.51,83.43,83.47,13263.0
2024-09-24 14:25:00,83.47,83.5,83.46,83.48,15197.0,83.47,83.5,83.46,83.48,15197.0
2024-09-24 14:30:00,83.48,83.52,83.41,83.48,38495.0,83.48,83.52,83.41,83.48,38495.0
2024-09-24 14:35:00,83.48,83.61,83.47,83.61,11143.0,83.48,83.61,83.47,83.61,11143.0
2024-09-24 14:40:00,83.62,83.63,83.56,83.59,8614.0,83.62,83.63,83.56,83.59,8614.0
2024-09-24 14:45:00,83.59,83.61,83.58,83.58,8957.0,83.59,83.61,83.58,83.58,8957.0
2024-09-24 14:50:00,83.57,83.62,83.56,83.62,10553.0,83.57,83.62,83.56,83.62,10553.0
2024-09-24 14:55:00,83.62,83.63,83.58,83.59,10249.0,83.62,83.63,83.58,83.59,10249.0
2024-09-24 15:00:00,83.59,83.6,83.51,83.51,16798.0,83.59,83.6,83.51,83.51,16798.0
2024-09-24 15:05:00,83.52,83.61,83.51,83.59,14418.0,83.52,83.61,83.51,83.59,14418.0
2024-09-24 15:10:00,83.59,83.7,83.58,83.64,29245.0,83.59,83.7,83.58,83.64,29245.0
2024-09-24 15:15:00,83.64,83.67,83.62,83.64,11796.0,83.64,83.67,83.62,83.64,11796.0
2024-09-24 15:20:00,83.64,83.65,83.61,83.63,9282.0,83.64,83.65,83.61,83.63,9282.0
2024-09-24 15:25:00,83.64,83.64,83.59,83.6,10497.0,83.64,83.64,83.59,83.6,10497.0
2024-09-24 15:30:00,83.6,83.61,83.5,83.53,16838.0,83.6,83.61,83.5,83.53,16838.0
2024-09-24 15:35:00,83.53,83.54,83.42,83.43,19547.0,83.53,83.54,83.42,83.43,19547.0
2024-09-24 15:40:00,83.44,83.46,83.35,83.35,17962.0,83.44,83.46,83.35,83.35,17962.0
2024-09-24 15:45:00,83.36,83.42,83.35,83.39,25292.0,83.36,83.42,83.35,83.39,25292.0
2024-09-24 15:50:00,83.39,83.43,83.36,83.39,51649.0,83.39,83.43,83.36,83.39,51649.0
2024-09-24 15:55:00,83.4,83.55,83.35,83.53,296494.0,83.4,83.55,83.35,83.53,296494.0
2024-09-25 09:30:00,83.85,84.07,83.3,83.3,138260.0,83.85,84.07,83.3,83.3,138260.0
2024-09-25 09:35:00,83.37,83.69,83.25,83.69,28402.0,83.37,83.69,83.25,83.69,28402.0
2024-09-25 09:40:00,83.7,83.81,83.59,83.64,29883.0,83.7,83.81,83.59,83.64,29883.0
2024-09-25 09:45:00,83.64,83.83,83.55,83.55,20662.0,83.64,83.83,83.55,83.55,20662.0
2024-09-25 09:50:00,83.55,83.71,83.49,83.65,20674.0,83.55,83.71,83.49,83.65,20674.0
2024-09-25 09:55:00,83.65,83.69,83.52,83.56,30692.0,83.65,83.69,83.52,83.56,30692.0
2024-09-25 10:00:00,83.55,83.62,83.23,83.25,31672.0,83.55,83.62,83.23,83.25,31672.0
2024-09-25 10:05:00,83.21,83.39,83.2,83.34,20372.0,83.21,83.39,83.2,83.34,20372.0
2024-09-25 10:10:00,83.34,83.36,83.26,83.33,18667.0,83.34,83.36,83.26,83.33,18667.0
2024-09-25 10:15:00,83.32,83.33,83.09,83.12,25007.0,83.32,83.33,83.09,83.12,25007.0
2024-09-25 10:20:00,83.11,83.21,83.09,83.15,18070.0,83.11,83.21,83.09,83.15,18070.0
2024-09-25 10:25:00,83.14,83.21,83.09,83.13,23358.0,83.14,83.21,83.09,83.13,23358.0
2024-09-25 10:30:00,83.11,83.22,83.1,83.22,17958.0,83.11,83.22,83.1,83.22,17958.0
2024-09-25 10:35:00,83.23,83.29,83.16,83.17,17631.0,83.23,83.29,83.16,83.17,17631.0
2024-09-25 10:40:00,83.16,83.17,83.09,83.11,11968.0,83.16,83.17,83.09,83.11,11968.0
2024-09-25 10:45:00,83.11,83.17,83.08,83.12,13554.0,83.11,83.17,83.08,83.12,13554.0
2024-09-25 10:50:00,83.1,83.25,83.1,83.22,12571.0,83.1,83.25,83.1,83.22,12571.0
2024-09-25 10:55:00,83.21,83.28,83.21,83.25,19325.0,83.21,83.28,83.21,83.25,19325.0
2024-09-25 11:00:00,83.26,83.26,83.17,83.23,14417.0,83.26,83.26,83.17,83.23,14417.0
2024-09-25 11:05:00,83.24,83.32,83.22,83.31,37956.0,83.24,83.32,83.22,83.31,37956.0
2024-09-25 11:10:00,83.31,83.31,83.24,83.31,8890.0,83.31,83.31,83.24,83.31,8890.0
2024-09-25 11:15:00,83.31,83.34,83.27,83.33,13900.0,83.31,83.34,83.27,83.33,13900.0
2024-09-25 11:20:00,83.33,83.42,83.3,83.37,7436.0,83.33,83.42,83.3,83.37,7436.0
2024-09-25 11:25:00,83.34,83.45,83.33,83.44,20619.0,83.34,83.45,83.33,83.44,20619.0
2024-09-25 11:30:00,83.43,83.46,83.35,83.43,15678.0,83.43,83.46,83.35,83.43,15678.0
2024-09-25 11:35:00,83.45,83.49,83.42,83.45,11111.0,83.45,83.49,83.42,83.45,11111.0
2024-09-25 11:40:00,83.46,83.48,83.41,83.41,11101.0,83.46,83.48,83.41,83.41,11101.0
2024-09-25 11:45:00,83.41,83.47,83.3,83.45,22579.0,83.41,83.47,83.3,83.45,22579.0
2024-09-25 11:50:00,83.47,83.48,83.4,83.46,10271.0,83.47,83.48,83.4,83.46,10271.0
2024-09-25 11:55:00,83.47,83.47,83.39,83.44,10864.0,83.47,83.47,83.39,83.44,10864.0
2024-09-25 12:00:00,83.43,83.43,83.38,83.42,10169.0,83.43,83.43,83.38,83.42,10169.0
2024-09-25 12:05:00,83.41,83.43,83.31,83.32,14301.0,83.41,83.43,83.31,83.32,14301.0
2024-09-25 12:10:00,83.33,83.4,83.3,83.33,12479.0,83.33,83.4,83.3,83.33,12479.0
2024-09-25 12:15:00,83.33,83.34,83.27,83.3,7289.0,83.33,83.34,83.27,83.3,7289.0
2024-09-25 12:20:00,83.31,83.35,83.27,83.28,14990.0,83.31,83.35,83.27,83.28,14990.0
2024-09-25 12:25:00,83.28,83.37,83.28,83.34,13105.0,83.28,83.37,83.28,83.34,13105.0
2024-09-25 12:30:00,83.33,83.33,83.22,83.27,18166.0,83.33,83.33,83.22,83.27,18166.0
2024-09-25 12:35:00,83.27,83.28,83.22,83.23,7984.0,83.27,83.28,83.22,83.23,7984.0
2024-09-25 12:40:00,83.25,83.25,83.18,83.22,11795.0,83.25,83.25,83.18,83.22,11795.0
2024-09-25 12:45:00,83.21,83.27,83.19,83.22,39261.0,83.21,83.27,83.19,83.22,39261.0
2024-09-25 12:50:00,83.22,83.32,83.19,83.27,9148.0,83.22,83.32,83.19,83.27,9148.0
2024-09-25 12:55:00,83.26,83.29,83.24,83.29,10043.0,83.26,83.29,83.24,83.29,10043.0
2024-09-25 13:00:00,83.3,83.32,83.22,83.25,17632.0,83.3,83.32,83.22,83.25,17632.0
2024-09-25 13:05:00,83.24,83.34,83.24,83.3,9707.0,83.24,83.34,83.24,83.3,9707.0
2024-09-25 13:10:00,83.31,83.33,83.28,83.29,9342.0,83.31,83.33,83.28,83.29,9342.0
2024-09-25 13:15:00,83.3,83.31,83.27,83.29,6733.0,83.3,83.31,83.27,83.29,6733.0
2024-09-25 13:20:00,83.28,83.29,83.25,83.26,13218.0,83.28,83.29,83.25,83.26,13218.0
2024-09-25 13:25:00,83.26,83.27,83.2,83.26,11633.0,83.26,83.27,83.2,83.26,11633.0
2024-09-25 13:30:00,83.25,83.26,83.22,83.23,6052.0,83.25,83.26,83.22,83.23,6052.0
2024-09-25 13:35:00,83.22,83.31,83.19,83.27,12178.0,83.22,83.31,83.19,83.27,12178.0
2024-09-25 13:40:00,83.28,83.29,83.22,83.25,10758.0,83.28,83.29,83.22,83.25,10758.0
2024-09-25 13:45:00,83.24,83.24,83.19,83.23,9766.0,83.24,83.24,83.19,83.23,9766.0
2024-09-25 13:50:00,83.23,83.31,83.23,83.28,7897.0,83.23,83.31,83.23,83.28,7897.0
2024-09-25 13:55:00,83.3,83.34,83.3,83.33,6584.0,83.3,83.34,83.3,83.33,6584.0
2024-09-25 14:00:00,83.33,83.34,83.24,83.28,11953.0,83.33,83.34,83.24,83.28,11953.0
2024-09-25 14:05:00,83.29,83.32,83.28,83.28,7868.0,83.29,83.32,83.28,83.28,7868.0
2024-09-25 14:10:00,83.29,83.29,83.22,83.23,9414.0,83.29,83.29,83.22,83.23,9414.0
2024-09-25 14:15:00,83.22,83.23,83.18,83.22,8783.0,83.22,83.23,83.18,83.22,8783.0
2024-09-25 14:20:00,83.22,83.22,83.17,83.19,8687.0,83.22,83.22,83.17,83.19,8687.0
2024-09-25 14:25:00,83.21,83.27,83.21,83.26,9549.0,83.21,83.27,83.21,83.26,9549.0
2024-09-25 14:30:00,83.27,83.28,83.24,83.28,8240.0,83.27,83.28,83.24,83.28,8240.0
2024-09-25 14:35:00,83.29,83.34,83.28,83.31,14582.0,83.29,83.34,83.28,83.31,14582.0
2024-09-25 14:40:00,83.32,83.35,83.31,83.32,11111.0,83.32,83.35,83.31,83.32,11111.0
2024-09-25 14:45:00,83.31,83.33,83.24,83.25,12558.0,83.31,83.33,83.24,83.25,12558.0
2024-09-25 14:50:00,83.25,83.27,83.23,83.23,12769.0,83.25,83.27,83.23,83.23,12769.0
2024-09-25 14:55:00,83.23,83.25,83.19,83.24,17500.0,83.23,83.25,83.19,83.24,17500.0
2024-09-25 15:00:00,83.23,83.24,83.19,83.22,11247.0,83.23,83.24,83.19,83.22,11247.0
2024-09-25 15:05:00,83.22,83.23,83.2,83.2,11584.0,83.22,83.23,83.2,83.2,11584.0
2024-09-25 15:10:00,83.2,83.27,83.18,83.23,27007.0,83.2,83.27,83.18,83.23,27007.0
2024-09-25 15:15:00,83.24,83.28,83.23,83.24,17237.0,83.24,83.28,83.23,83.24,17237.0
2024-09-25 15:20:00,83.23,83.24,83.19,83.22,15596.0,83.23,83.24,83.19,83.22,15596.0
2024-09-25 15:25:00,83.21,83.23,83.19,83.22,16916.0,83.21,83.23,83.19,83.22,16916.0
2024-09-25 15:30:00,83.21,83.25,83.16,83.2,25013.0,83.21,83.25,83.16,83.2,25013.0
2024-09-25 15:35:00,83.19,83.24,83.17,83.22,26760.0,83.19,83.24,83.17,83.22,26760.0
2024-09-25 15:40:00,83.22,83.24,83.18,83.23,20366.0,83.22,83.24,83.18,83.23,20366.0
2024-09-25 15:45:00,83.22,83.23,83.17,83.22,40239.0,83.22,83.23,83.17,83.22,40239.0
2024-09-25 15:50:00,83.23,83.35,83.22,83.33,60912.0,83.23,83.35,83.22,83.33,60912.0
2024-09-25 15:55:00,83.33,83.51,83.32,83.51,251172.0,83.33,83.51,83.32,83.51,251172.0
2024-09-26 09:30:00,83.57,83.69,83.15,83.18,84302.0,83.57,83.69,83.15,83.18,84302.0
2024-09-26 09:35:00,83.21,83.27,82.96,83.0,67609.0,83.21,83.27,82.96,83.0,67609.0
2024-09-26 09:40:00,83.03,83.16,82.92,83.16,25630.0,83.03,83.16,82.92,83.16,25630.0
2024-09-26 09:45:00,83.16,83.21,82.98,83.14,25838.0,83.16,83.21,82.98,83.14,25838.0
2024-09-26 09:50:00,83.11,83.18,83.04,83.17,28163.0,83.11,83.18,83.04,83.17,28163.0
2024-09-26 09:55:00,83.18,83.2,83.05,83.18,24077.0,83.18,83.2,83.05,83.18,24077.0
2024-09-26 10:00:00,83.17,83.25,82.98,82.99,36339.0,83.17,83.25,82.98,82.99,36339.0
2024-09-26 10:05:00,82.94,82.96,82.79,82.86,89276.0,82.94,82.96,82.79,82.86,89276.0
2024-09-26 10:10:00,82.85,82.95,82.82,82.82,45064.0,82.85,82.95,82.82,82.82,45064.0
2024-09-26 10:15:00,82.82,82.9,82.79,82.8,23633.0,82.82,82.9,82.79,82.8,23633.0
2024-09-26 10:20:00,82.8,82.8,82.63,82.66,35850.0,82.8,82.8,82.63,82.66,35850.0
2024-09-26 10:25:00,82.65,82.71,82.59,82.65,38335.0,82.65,82.71,82.59,82.65,38335.0
2024-09-26 10:30:00,82.65,82.83,82.65,82.75,42469.0,82.65,82.83,82.65,82.75,42469.0
2024-09-26 10:35:00,82.75,82.92,82.74,82.9,28713.0,82.75,82.92,82.74,82.9,28713.0
2024-09-26 10:40:00,82.9,82.93,82.81,82.81,29176.0,82.9,82.93,82.81,82.81,29176.0
2024-09-26 10:45:00,82.81,82.85,82.79,82.8,25629.0,82.81,82.85,82.79,82.8,25629.0
2024-09-26 10:50:00,82.8,82.94,82.78,82.93,41583.0,82.8,82.94,82.78,82.93,41583.0
2024-09-26 10:55:00,82.93,82.97,82.9,82.95,29463.0,82.93,82.97,82.9,82.95,29463.0
2024-09-26 11:00:00,82.95,83.06,82.95,82.96,30363.0,82.95,83.06,82.95,82.96,30363.0
2024-09-26 11:05:00,82.97,83.0,82.96,82.98,13958.0,82.97,83.0,82.96,82.98,13958.0
2024-09-26 11:10:00,82.98,82.99,82.81,82.82,17554.0,82.98,82.99,82.81,82.82,17554.0
2024-09-26 11:15:00,82.81,82.91,82.8,82.9,9043.0,82.81,82.91,82.8,82.9,9043.0
2024-09-26 11:20:00,82.91,82.97,82.87,82.97,22901.0,82.91,82.97,82.87,82.97,22901.0
2024-09-26 11:25:00,82.98,83.0,82.86,82.86,19682.0,82.98,83.0,82.86,82.86,19682.0
2024-09-26 11:30:00,82.86,82.89,82.83,82.85,12022.0,82.86,82.89,82.83,82.85,12022.0
2024-09-26 11:35:00,82.84,82.93,82.83,82.92,15457.0,82.84,82.93,82.83,82.92,15457.0
2024-09-26 11:40:00,82.93,82.94,82.85,82.87,17418.0,82.93,82.94,82.85,82.87,17418.0
2024-09-26 11:45:00,82.86,82.87,82.79,82.79,10447.0,82.86,82.87,82.79,82.79,10447.0
2024-09-26 11:50:00,82.8,82.85,82.76,82.84,19656.0,82.8,82.85,82.76,82.84,19656.0
2024-09-26 11:55:00,82.85,82.87,82.83,82.84,7582.0,82.85,82.87,82.83,82.84,7582.0
2024-09-26 12:00:00,82.83,82.88,82.81,82.82,13719.0,82.83,82.88,82.81,82.82,13719.0
2024-09-26 12:05:00,82.82,82.84,82.77,82.8,17125.0,82.82,82.84,82.77,82.8,17125.0
2024-09-26 12:10:00,82.81,82.86,82.78,82.78,15647.0,82.81,82.86,82.78,82.78,15647.0
2024-09-26 12:15:00,82.77,82.88,82.77,82.87,27088.0,82.77,82.88,82.77,82.87,27088.0
2024-09-26 12:20:00,82.87,82.89,82.8,82.83,18687.0,82.87,82.89,82.8,82.83,18687.0
2024-09-26 12:25:00,82.83,82.83,82.71,82.74,17036.0,82.83,82.83,82.71,82.74,17036.0
2024-09-26 12:30:00,82.73,82.75,82.68,82.72,15533.0,82.73,82.75,82.68,82.72,15533.0
2024-09-26 12:35:00,82.72,82.78,82.72,82.77,15915.0,82.72,82.78,82.72,82.77,15915.0
2024-09-26 12:40:00,82.78,82.81,82.76,82.78,17767.0,82.78,82.81,82.76,82.78,17767.0
2024-09-26 12:45:00,82.78,82.82,82.73,82.73,17573.0,82.78,82.82,82.73,82.73,17573.0
2024-09-26 12:50:00,82.74,82.8,82.74,82.79,11982.0,82.74,82.8,82.74,82.79,11982.0
2024-09-26 12:55:00,82.78,82.81,82.77,82.8,7835.0,82.78,82.81,82.77,82.8,7835.0
2024-09-26 13:00:00,82.8,82.93,82.79,82.92,12307.0,82.8,82.93,82.79,82.92,12307.0
2024-09-26 13:05:00,82.92,83.0,82.92,82.96,16156.0,82.92,83.0,82.92,82.96,16156.0
2024-09-26 13:10:00,82.96,82.97,82.84,82.86,18673.0,82.96,82.97,82.84,82.86,18673.0
2024-09-26 13:15:00,82.87,82.9,82.82,82.86,15384.0,82.87,82.9,82.82,82.86,15384.0
2024-09-26 13:20:00,82.87,82.92,82.87,82.9,11639.0,82.87,82.92,82.87,82.9,11639.0
2024-09-26 13:25:00,82.9,82.93,82.87,82.92,17357.0,82.9,82.93,82.87,82.92,17357.0
2024-09-26 13:30:00,82.92,82.95,82.89,82.9,18609.0,82.92,82.95,82.89,82.9,18609.0
2024-09-26 13:35:00,82.89,82.92,82.83,82.84,17382.0,82.89,82.92,82.83,82.84,17382.0
2024-09-26 13:40:00,82.84,82.87,82.82,82.85,21237.0,82.84,82.87,82.82,82.85,21237.0
2024-09-26 13:45:00,82.85,82.87,82.82,82.83,18725.0,82.85,82.87,82.82,82.83,18725.0
2024-09-26 13:50:00,82.81,82.87,82.81,82.87,19054.0,82.81,82.87,82.81,82.87,19054.0
2024-09-26 13:55:00,82.87,82.9,82.81,82.81,13678.0,82.87,82.9,82.81,82.81,13678.0
2024-09-26 14:00:00,82.81,82.91,82.81,82.91,18724.0,82.81,82.91,82.81,82.91,18724.0
2024-09-26 14:05:00,82.92,82.97,82.91,82.95,10270.0,82.92,82.97,82.91,82.95,10270.0
2024-09-26 14:10:00,82.94,82.96,82.9,82.95,9349.0,82.94,82.96,82.9,82.95,9349.0
2024-09-26 14:15:00,82.96,83.0,82.95,82.95,25010.0,82.96,83.0,82.95,82.95,25010.0
2024-09-26 14:20:00,82.95,83.01,82.95,83.0,18315.0,82.95,83.01,82.95,83.0,18315.0
2024-09-26 14:25:00,82.99,83.01,82.98,82.98,12556.0,82.99,83.01,82.98,82.98,12556.0
2024-09-26 14:30:00,82.98,83.01,82.95,83.0,18483.0,82.98,83.01,82.95,83.0,18483.0
2024-09-26 14:35:00,83.0,83.07,83.0,83.04,17639.0,83.0,83.07,83.0,83.04,17639.0
2024-09-26 14:40:00,83.03,83.07,83.0,83.03,9803.0,83.03,83.07,83.0,83.03,9803.0
2024-09-26 14:45:00,83.03,83.03,82.94,82.97,15033.0,83.03,83.03,82.94,82.97,15033.0
2024-09-26 14:50:00,82.98,83.04,82.98,83.03,10415.0,82.98,83.04,82.98,83.03,10415.0
2024-09-26 14:55:00,83.04,83.05,82.92,82.96,64947.0,83.04,83.05,82.92,82.96,64947.0
2024-09-26 15:00:00,82.96,83.02,82.95,83.0,11052.0,82.96,83.02,82.95,83.0,11052.0
2024-09-26 15:05:00,82.97,83.0,82.95,82.98,15054.0,82.97,83.0,82.95,82.98,15054.0
2024-09-26 15:10:00,82.99,83.01,82.96,82.99,15647.0,82.99,83.01,82.96,82.99,15647.0
2024-09-26 15:15:00,82.97,82.97,82.9,82.93,14487.0,82.97,82.97,82.9,82.93,14487.0
2024-09-26 15:20:00,82.92,82.93,82.85,82.88,20303.0,82.92,82.93,82.85,82.88,20303.0
2024-09-26 15:25:00,82.89,82.89,82.82,82.86,32481.0,82.89,82.89,82.82,82.86,32481.0
2024-09-26 15:30:00,82.87,82.91,82.83,82.9,32337.0,82.87,82.91,82.83,82.9,32337.0
2024-09-26 15:35:00,82.9,82.91,82.87,82.89,22480.0,82.9,82.91,82.87,82.89,22480.0
2024-09-26 15:40:00,82.89,82.94,82.88,82.94,26772.0,82.89,82.94,82.88,82.94,26772.0
2024-09-26 15:45:00,82.94,83.0,82.92,83.0,44285.0,82.94,83.0,82.92,83.0,44285.0
2024-09-26 15:50:00,83.01,83.13,82.99,83.13,50379.0,83.01,83.13,82.99,83.13,50379.0
2024-09-26 15:55:00,83.13,83.17,82.99,83.07,223028.0,83.13,83.17,82.99,83.07,223028.0
2024-09-27 09:30:00,83.01,83.49,82.76,83.2,155562.0,83.01,83.49,82.76,83.2,155562.0
2024-09-27 09:35:00,83.2,83.41,83.06,83.13,74135.0,83.2,83.41,83.06,83.13,74135.0
2024-09-27 09:40:00,83.1,83.19,83.03,83.1,34612.0,83.1,83.19,83.03,83.1,34612.0
2024-09-27 09:45:00,83.11,83.22,83.03,83.03,73625.0,83.11,83.22,83.03,83.03,73625.0
2024-09-27 09:50:00,83.03,83.23,82.97,83.09,105344.0,83.03,83.23,82.97,83.09,105344.0
2024-09-27 09:55:00,83.09,83.43,83.07,83.43,105072.0,83.09,83.43,83.07,83.43,105072.0
2024-09-27 10:00:00,83.46,83.67,83.44,83.61,67081.0,83.46,83.67,83.44,83.61,67081.0
2024-09-27 10:05:00,83.6,83.67,83.56,83.6,10066.0,83.6,83.67,83.56,83.6,10066.0
2024-09-27 10:10:00,83.51,83.65,83.5,83.64,12363.0,83.51,83.65,83.5,83.64,12363.0
2024-09-27 10:15:00,83.63,83.66,83.58,83.63,20579.0,83.63,83.66,83.58,83.63,20579.0
2024-09-27 10:20:00,83.63,83.63,83.54,83.56,13501.0,83.63,83.63,83.54,83.56,13501.0
2024-09-27 10:25:00,83.58,83.72,83.56,83.67,18472.0,83.58,83.72,83.56,83.67,18472.0
2024-09-27 10:30:00,83.69,83.69,83.52,83.55,11636.0,83.69,83.69,83.52,83.55,11636.0
2024-09-27 10:35:00,83.53,83.56,83.42,83.44,10738.0,83.53,83.56,83.42,83.44,10738.0
2024-09-27 10:40:00,83.46,83.48,83.4,83.41,16893.0,83.46,83.48,83.4,83.41,16893.0
2024-09-27 10:45:00,83.41,83.47,83.4,83.47,10214.0,83.41,83.47,83.4,83.47,10214.0
2024-09-27 10:50:00,83.47,83.54,83.45,83.52,12868.0,83.47,83.54,83.45,83.52,12868.0
2024-09-27 10:55:00,83.51,83.68,83.5,83.61,15150.0,83.51,83.68,83.5,83.61,15150.0
2024-09-27 11:00:00,83.62,83.62,83.46,83.56,22358.0,83.62,83.62,83.46,83.56,22358.0
2024-09-27 11:05:00,83.56,83.57,83.48,83.5,7868.0,83.56,83.57,83.48,83.5,7868.0
2024-09-27 11:10:00,83.5,83.51,83.38,83.4,21313.0,83.5,83.51,83.38,83.4,21313.0
2024-09-27 11:15:00,83.41,83.47,83.41,83.46,25057.0,83.41,83.47,83.41,83.46,25057.0
2024-09-27 11:20:00,83.47,83.56,83.45,83.54,34435.0,83.47,83.56,83.45,83.54,34435.0
2024-09-27 11:25:00,83.55,83.57,83.46,83.52,21665.0,83.55,83.57,83.46,83.52,21665.0
2024-09-27 11:30:00,83.5,83.5,83.43,83.48,12700.0,83.5,83.5,83.43,83.48,12700.0
2024-09-27 11:35:00,83.47,83.58,83.46,83.47,25217.0,83.47,83.58,83.46,83.47,25217.0
2024-09-27 11:40:00,83.46,83.47,83.37,83.39,6265.0,83.46,83.47,83.37,83.39,6265.0
2024-09-27 11:45:00,83.4,83.45,83.37,83.38,8744.0,83.4,83.45,83.37,83.38,8744.0
2024-09-27 11:50:00,83.37,83.41,83.35,83.35,10575.0,83.37,83.41,83.35,83.35,10575.0
2024-09-27 11:55:00,83.37,83.37,83.24,83.26,19990.0,83.37,83.37,83.24,83.26,19990.0
2024-09-27 12:00:00,83.26,83.31,83.21,83.22,20892.0,83.26,83.31,83.21,83.22,20892.0
2024-09-27 12:05:00,83.22,83.25,83.21,83.25,7181.0,83.22,83.25,83.21,83.25,7181.0
2024-09-27 12:10:00,83.23,83.27,83.22,83.27,12354.0,83.23,83.27,83.22,83.27,12354.0
2024-09-27 12:15:00,83.29,83.33,83.25,83.27,11847.0,83.29,83.33,83.25,83.27,11847.0
2024-09-27 12:20:00,83.26,83.26,83.17,83.18,10176.0,83.26,83.26,83.17,83.18,10176.0
2024-09-27 12:25:00,83.16,83.22,83.15,83.2,7285.0,83.16,83.22,83.15,83.2,7285.0
2024-09-27 12:30:00,83.2,83.21,83.11,83.14,66665.0,83.2,83.21,83.11,83.14,66665.0
2024-09-27 12:35:00,83.15,83.18,83.14,83.16,6198.0,83.15,83.18,83.14,83.16,6198.0
2024-09-27 12:40:00,83.16,83.16,83.09,83.1,6729.0,83.16,83.16,83.09,83.1,6729.0
2024-09-27 12:45:00,83.1,83.14,83.09,83.1,6285.0,83.1,83.14,83.09,83.1,6285.0
2024-09-27 12:50:00,83.1,83.11,82.9,82.93,90939.0,83.1,83.11,82.9,82.93,90939.0
2024-09-27 12:55:00,82.94,83.06,82.91,83.02,39302.0,82.94,83.06,82.91,83.02,39302.0
2024-09-27 13:00:00,83.02,83.13,83.02,83.09,12262.0,83.02,83.13,83.02,83.09,12262.0
2024-09-27 13:05:00,83.09,83.09,82.95,82.97,10141.0,83.09,83.09,82.95,82.97,10141.0
2024-09-27 13:10:00,82.98,83.01,82.9,82.99,11444.0,82.98,83.01,82.9,82.99,11444.0
2024-09-27 13:15:00,82.99,83.01,82.95,82.97,11771.0,82.99,83.01,82.95,82.97,11771.0
2024-09-27 13:20:00,82.98,83.01,82.97,83.0,4764.0,82.98,83.01,82.97,83.0,4764.0
2024-09-27 13:25:00,82.99,82.99,82.9,82.92,6653.0,82.99,82.99,82.9,82.92,6653.0
2024-09-27 13:30:00,82.92,82.97,82.9,82.92,11415.0,82.92,82.97,82.9,82.92,11415.0
2024-09-27 13:35:00,82.93,83.01,82.89,82.99,101076.0,82.93,83.01,82.89,82.99,101076.0
2024-09-27 13:40:00,82.98,83.04,82.95,83.02,14663.0,82.98,83.04,82.95,83.02,14663.0
2024-09-27 13:45:00,83.02,83.08,83.02,83.06,12293.0,83.02,83.08,83.02,83.06,12293.0
2024-09-27 13:50:00,83.06,83.15,83.04,83.1,15981.0,83.06,83.15,83.04,83.1,15981.0
2024-09-27 13:55:00,83.1,83.1,82.99,83.05,8672.0,83.1,83.1,82.99,83.05,8672.0
2024-09-27 14:00:00,83.04,83.06,83.0,83.04,9090.0,83.04,83.06,83.0,83.04,9090.0
2024-09-27 14:05:00,83.03,83.07,83.03,83.05,10282.0,83.03,83.07,83.03,83.05,10282.0
2024-09-27 14:10:00,83.06,83.07,83.01,83.04,5710.0,83.06,83.07,83.01,83.04,5710.0
2024-09-27 14:15:00,83.04,83.11,83.02,83.09,11090.0,83.04,83.11,83.02,83.09,11090.0
2024-09-27 14:20:00,83.09,83.12,83.06,83.06,9224.0,83.09,83.12,83.06,83.06,9224.0
2024-09-27 14:25:00,83.07,83.08,83.01,83.06,13337.0,83.07,83.08,83.01,83.06,13337.0
2024-09-27 14:30:00,83.07,83.08,82.99,83.01,16283.0,83.07,83.08,82.99,83.01,16283.0
2024-09-27 14:35:00,83.0,83.05,82.92,83.04,22479.0,83.0,83.05,82.92,83.04,22479.0
2024-09-27 14:40:00,83.04,83.05,83.01,83.03,10200.0,83.04,83.05,83.01,83.03,10200.0
2024-09-27 14:45:00,83.03,83.08,83.01,83.06,17867.0,83.03,83.08,83.01,83.06,17867.0
2024-09-27 14:50:00,83.06,83.07,83.0,83.05,41619.0,83.06,83.07,83.0,83.05,41619.0
2024-09-27 14:55:00,83.05,83.15,83.04,83.11,8837.0,83.05,83.15,83.04,83.11,8837.0
2024-09-27 15:00:00,83.11,83.18,83.11,83.16,8107.0,83.11,83.18,83.11,83.16,8107.0
2024-09-27 15:05:00,83.17,83.19,83.11,83.11,8671.0,83.17,83.19,83.11,83.11,8671.0
2024-09-27 15:10:00,83.13,83.2,83.12,83.19,19808.0,83.13,83.2,83.12,83.19,19808.0
2024-09-27 15:15:00,83.18,83.27,83.17,83.24,16425.0,83.18,83.27,83.17,83.24,16425.0
2024-09-27 15:20:00,83.24,83.25,83.16,83.17,14520.0,83.24,83.25,83.16,83.17,14520.0
2024-09-27 15:25:00,83.17,83.23,83.15,83.2,17284.0,83.17,83.23,83.15,83.2,17284.0
2024-09-27 15:30:00,83.21,83.3,83.2,83.3,14978.0,83.21,83.3,83.2,83.3,14978.0
2024-09-27 15:35:00,83.3,83.32,83.25,83.28,27569.0,83.3,83.32,83.25,83.28,27569.0
2024-09-27 15:40:00,83.27,83.31,83.21,83.3,63865.0,83.27,83.31,83.21,83.3,63865.0
2024-09-27 15:45:00,83.26,83.38,83.22,83.34,134757.0,83.26,83.38,83.22,83.34,134757.0
2024-09-27 15:50:00,83.33,83.46,83.3,83.45,303094.0,83.33,83.46,83.3,83.45,303094.0
2024-09-27 15:55:00,83.45,83.52,83.33,83.36,429411.0,83.45,83.52,83.33,83.36,429411.0
2024-09-30 09:30:00,83.32,83.46,83.09,83.25,114672.0,83.32,83.46,83.09,83.25,114672.0
2024-09-30 09:35:00,83.25,83.35,83.11,83.17,36445.0,83.25,83.35,83.11,83.17,36445.0
2024-09-30 09:40:00,83.17,83.33,83.15,83.33,7747.0,83.17,83.33,83.15,83.33,7747.0
2024-09-30 09:45:00,83.33,83.33,83.16,83.2,22938.0,83.33,83.33,83.16,83.2,22938.0
2024-09-30 09:50:00,83.2,83.23,83.17,83.21,10533.0,83.2,83.23,83.17,83.21,10533.0
2024-09-30 09:55:00,83.23,83.29,83.14,83.25,17709.0,83.23,83.29,83.14,83.25,17709.0
2024-09-30 10:00:00,83.27,83.33,83.1,83.12,111723.0,83.27,83.33,83.1,83.12,111723.0
2024-09-30 10:05:00,83.11,83.27,83.1,83.19,9263.0,83.11,83.27,83.1,83.19,9263.0
2024-09-30 10:10:00,83.18,83.2,83.08,83.14,8313.0,83.18,83.2,83.08,83.14,8313.0
2024-09-30 10:15:00,83.14,83.26,83.12,83.24,18024.0,83.14,83.26,83.12,83.24,18024.0
2024-09-30 10:20:00,83.23,83.23,83.13,83.18,8243.0,83.23,83.23,83.13,83.18,8243.0
2024-09-30 10:25:00,83.19,83.3,83.15,83.27,18643.0,83.19,83.3,83.15,83.27,18643.0
2024-09-30 10:30:00,83.26,83.26,83.18,83.22,9147.0,83.26,83.26,83.18,83.22,9147.0
2024-09-30 10:35:00,83.2,83.25,83.19,83.21,8551.0,83.2,83.25,83.19,83.21,8551.0
2024-09-30 10:40:00,83.19,83.2,83.09,83.11,39785.0,83.19,83.2,83.09,83.11,39785.0
2024-09-30 10:45:00,83.12,83.14,83.06,83.12,12838.0,83.12,83.14,83.06,83.12,12838.0
2024-09-30 10:50:00,83.12,83.13,83.09,83.13,7554.0,83.12,83.13,83.09,83.13,7554.0
2024-09-30 10:55:00,83.13,83.21,83.11,83.18,11645.0,83.13,83.21,83.11,83.18,11645.0
2024-09-30 11:00:00,83.18,83.21,83.14,83.14,8581.0,83.18,83.21,83.14,83.14,8581.0
2024-09-30 11:05:00,83.13,83.13,83.03,83.08,10860.0,83.13,83.13,83.03,83.08,10860.0
2024-09-30 11:10:00,83.09,83.12,83.03,83.05,8906.0,83.09,83.12,83.03,83.05,8906.0
2024-09-30 11:15:00,83.05,83.1,83.04,83.09,5844.0,83.05,83.1,83.04,83.09,5844.0
2024-09-30 11:20:00,83.09,83.24,83.09,83.19,68549.0,83.09,83.24,83.09,83.19,68549.0
2024-09-30 11:25:00,83.18,83.22,83.17,83.2,19894.0,83.18,83.22,83.17,83.2,19894.0
2024-09-30 11:30:00,83.2,83.26,83.2,83.25,9214.0,83.2,83.26,83.2,83.25,9214.0
2024-09-30 11:35:00,83.24,83.24,83.12,83.14,5152.0,83.24,83.24,83.12,83.14,5152.0
2024-09-30 11:40:00,83.13,83.15,83.12,83.12,5821.0,83.13,83.15,83.12,83.12,5821.0
2024-09-30 11:45:00,83.12,83.12,83.08,83.09,3383.0,83.12,83.12,83.08,83.09,3383.0
2024-09-30 11:50:00,83.09,83.13,83.07,83.13,10789.0,83.09,83.13,83.07,83.13,10789.0
2024-09-30 11:55:00,83.15,83.16,83.08,83.1,23516.0,83.15,83.16,83.08,83.1,23516.0
2024-09-30 12:00:00,83.11,83.13,83.09,83.12,4187.0,83.11,83.13,83.09,83.12,4187.0
2024-09-30 12:05:00,83.12,83.18,83.11,83.16,3114.0,83.12,83.18,83.11,83.16,3114.0
2024-09-30 12:10:00,83.16,83.17,83.1,83.13,3638.0,83.16,83.17,83.1,83.13,3638.0
2024-09-30 12:15:00,83.12,83.14,83.08,83.11,4177.0,83.12,83.14,83.08,83.11,4177.0
2024-09-30 12:20:00,83.11,83.17,83.11,83.14,5463.0,83.11,83.17,83.11,83.14,5463.0
2024-09-30 12:25:00,83.14,83.18,83.12,83.18,4292.0,83.14,83.18,83.12,83.18,4292.0
2024-09-30 12:30:00,83.17,83.17,83.13,83.13,5196.0,83.17,83.17,83.13,83.13,5196.0
2024-09-30 12:35:00,83.13,83.16,83.12,83.16,4450.0,83.13,83.16,83.12,83.16,4450.0
2024-09-30 12:40:00,83.16,83.16,83.08,83.1,22282.0,83.16,83.16,83.08,83.1,22282.0
2024-09-30 12:45:00,83.09,83.11,83.04,83.05,8754.0,83.09,83.11,83.04,83.05,8754.0
2024-09-30 12:50:00,83.05,83.1,83.03,83.1,16319.0,83.05,83.1,83.03,83.1,16319.0
2024-09-30 12:55:00,83.1,83.2,83.07,83.18,21654.0,83.1,83.2,83.07,83.18,21654.0
2024-09-30 13:00:00,83.19,83.19,83.06,83.09,9671.0,83.19,83.19,83.06,83.09,9671.0
2024-09-30 13:05:00,83.09,83.13,83.09,83.1,5195.0,83.09,83.13,83.09,83.1,5195.0
2024-09-30 13:10:00,83.11,83.13,83.06,83.07,6480.0,83.11,83.13,83.06,83.07,6480.0
2024-09-30 13:15:00,83.07,83.14,83.07,83.14,4530.0,83.07,83.14,83.07,83.14,4530.0
2024-09-30 13:20:00,83.13,83.16,83.1,83.11,5988.0,83.13,83.16,83.1,83.11,5988.0
2024-09-30 13:25:00,83.12,83.13,83.08,83.1,3681.0,83.12,83.13,83.08,83.1,3681.0
2024-09-30 13:30:00,83.09,83.13,83.08,83.11,5628.0,83.09,83.13,83.08,83.11,5628.0
2024-09-30 13:35:00,83.12,83.18,83.12,83.18,5407.0,83.12,83.18,83.12,83.18,5407.0
2024-09-30 13:40:00,83.2,83.2,83.16,83.19,5082.0,83.2,83.2,83.16,83.19,5082.0
2024-09-30 13:45:00,83.19,83.21,83.17,83.18,3442.0,83.19,83.21,83.17,83.18,3442.0
2024-09-30 13:50:00,83.17,83.23,83.17,83.19,7928.0,83.17,83.23,83.17,83.19,7928.0
2024-09-30 13:55:00,83.19,83.24,83.15,83.23,10891.0,83.19,83.24,83.15,83.23,10891.0
2024-09-30 14:00:00,83.23,83.23,83.18,83.22,5685.0,83.23,83.23,83.18,83.22,5685.0
2024-09-30 14:05:00,83.21,83.22,83.19,83.2,6576.0,83.21,83.22,83.19,83.2,6576.0
2024-09-30 14:10:00,83.2,83.21,83.12,83.12,10064.0,83.2,83.21,83.12,83.12,10064.0
2024-09-30 14:15:00,83.11,83.12,83.03,83.03,9282.0,83.11,83.12,83.03,83.03,9282.0
2024-09-30 14:20:00,83.01,83.02,82.92,82.97,18685.0,83.01,83.02,82.92,82.97,18685.0
2024-09-30 14:25:00,82.98,83.09,82.97,83.09,14737.0,82.98,83.09,82.97,83.09,14737.0
2024-09-30 14:30:00,83.09,83.15,83.02,83.11,12044.0,83.09,83.15,83.02,83.11,12044.0
2024-09-30 14:35:00,83.1,83.22,83.1,83.18,11016.0,83.1,83.22,83.1,83.18,11016.0
2024-09-30 14:40:00,83.18,83.25,83.16,83.19,12796.0,83.18,83.25,83.16,83.19,12796.0
2024-09-30 14:45:00,83.21,83.27,83.2,83.23,8947.0,83.21,83.27,83.2,83.23,8947.0
2024-09-30 14:50:00,83.23,83.24,83.2,83.24,12423.0,83.23,83.24,83.2,83.24,12423.0
2024-09-30 14:55:00,83.24,83.24,83.18,83.18,16436.0,83.24,83.24,83.18,83.18,16436.0
2024-09-30 15:00:00,83.18,83.21,83.12,83.19,14540.0,83.18,83.21,83.12,83.19,14540.0
2024-09-30 15:05:00,83.2,83.33,83.2,83.33,47908.0,83.2,83.33,83.2,83.33,47908.0
2024-09-30 15:10:00,83.33,83.34,83.3,83.32,21932.0,83.33,83.34,83.3,83.32,21932.0
2024-09-30 15:15:00,83.32,83.49,83.31,83.48,46570.0,83.32,83.49,83.31,83.48,46570.0
2024-09-30 15:20:00,83.47,83.48,83.4,83.41,29074.0,83.47,83.48,83.4,83.41,29074.0
2024-09-30 15:25:00,83.42,83.46,83.4,83.43,26909.0,83.42,83.46,83.4,83.43,26909.0
2024-09-30 15:30:00,83.43,83.49,83.42,83.47,27132.0,83.43,83.49,83.42,83.47,27132.0
2024-09-30 15:35:00,83.46,83.64,83.46,83.63,31082.0,83.46,83.64,83.46,83.63,31082.0
2024-09-30 15:40:00,83.63,83.66,83.57,83.65,65780.0,83.63,83.66,83.57,83.65,65780.0
2024-09-30 15:45:00,83.65,83.7,83.61,83.62,56472.0,83.65,83.7,83.61,83.62,56472.0
2024-09-30 15:50:00,83.62,83.71,83.6,83.69,142596.0,83.62,83.71,83.6,83.69,142596.0
2024-09-30 15:55:00,83.69,83.86,83.66,83.8,280616.0,83.69,83.86,83.66,83.8,280616.0
2024-10-01 09:30:00,83.86,84.0,83.41,83.68,139966.0,83.86,84.0,83.41,83.68,139966.0
2024-10-01 09:35:00,83.62,84.21,83.61,84.21,65482.0,83.62,84.21,83.61,84.21,65482.0
2024-10-01 09:40:00,84.2,84.25,84.07,84.13,30786.0,84.2,84.25,84.07,84.13,30786.0
2024-10-01 09:45:00,84.1,84.1,83.88,83.97,30309.0,84.1,84.1,83.88,83.97,30309.0
2024-10-01 09:50:00,83.95,84.06,83.86,83.87,30897.0,83.95,84.06,83.86,83.87,30897.0
2024-10-01 09:55:00,83.86,83.95,83.82,83.92,29732.0,83.86,83.95,83.82,83.92,29732.0
2024-10-01 10:00:00,83.88,83.98,83.59,83.62,21696.0,83.88,83.98,83.59,83.62,21696.0
2024-10-01 10:05:00,83.63,83.64,83.44,83.47,15662.0,83.63,83.64,83.44,83.47,15662.0
2024-10-01 10:10:00,83.48,83.7,83.47,83.6,23275.0,83.48,83.7,83.47,83.6,23275.0
2024-10-01 10:15:00,83.6,83.69,83.57,83.63,10720.0,83.6,83.69,83.57,83.63,10720.0
2024-10-01 10:20:00,83.63,83.85,83.63,83.77,17650.0,83.63,83.85,83.63,83.77,17650.0
2024-10-01 10:25:00,83.77,83.78,83.7,83.76,14324.0,83.77,83.78,83.7,83.76,14324.0
2024-10-01 10:30:00,83.79,83.87,83.73,83.84,20728.0,83.79,83.87,83.73,83.84,20728.0
2024-10-01 10:35:00,83.82,83.95,83.81,83.9,16732.0,83.82,83.95,83.81,83.9,16732.0
2024-10-01 10:40:00,83.9,83.91,83.76,83.76,10816.0,83.9,83.91,83.76,83.76,10816.0
2024-10-01 10:45:00,83.77,83.83,83.74,83.76,22343.0,83.77,83.83,83.74,83.76,22343.0
2024-10-01 10:50:00,83.75,83.83,83.72,83.76,15050.0,83.75,83.83,83.72,83.76,15050.0
2024-10-01 10:55:00,83.77,83.86,83.75,83.78,51001.0,83.77,83.86,83.75,83.78,51001.0
2024-10-01 11:00:00,83.77,83.85,83.75,83.82,80117.0,83.77,83.85,83.75,83.82,80117.0
2024-10-01 11:05:00,83.81,83.84,83.73,83.75,21737.0,83.81,83.84,83.73,83.75,21737.0
2024-10-01 11:10:00,83.74,83.82,83.74,83.8,47408.0,83.74,83.82,83.74,83.8,47408.0
2024-10-01 11:15:00,83.8,83.8,83.69,83.8,36853.0,83.8,83.8,83.69,83.8,36853.0
2024-10-01 11:20:00,83.78,83.95,83.77,83.95,17837.0,83.78,83.95,83.77,83.95,17837.0
2024-10-01 11:25:00,83.91,84.07,83.91,84.04,27638.0,83.91,84.07,83.91,84.04,27638.0
2024-10-01 11:30:00,84.04,84.13,84.02,84.12,21586.0,84.04,84.13,84.02,84.12,21586.0
2024-10-01 11:35:00,84.09,84.1,84.02,84.05,52567.0,84.09,84.1,84.02,84.05,52567.0
2024-10-01 11:40:00,84.06,84.12,84.0,84.04,26005.0,84.06,84.12,84.0,84.04,26005.0
2024-10-01 11:45:00,84.03,84.05,83.9,83.98,8387.0,84.03,84.05,83.9,83.98,8387.0
2024-10-01 11:50:00,83.95,84.02,83.94,84.01,6589.0,83.95,84.02,83.94,84.01,6589.0
2024-10-01 11:55:00,84.01,84.1,83.99,84.02,9294.0,84.01,84.1,83.99,84.02,9294.0
2024-10-01 12:00:00,84.0,84.1,83.99,84.09,15014.0,84.0,84.1,83.99,84.09,15014.0
2024-10-01 12:05:00,84.08,84.13,84.06,84.06,11448.0,84.08,84.13,84.06,84.06,11448.0
2024-10-01 12:10:00,84.06,84.12,83.98,83.98,19819.0,84.06,84.12,83.98,83.98,19819.0
2024-10-01 12:15:00,83.96,84.03,83.96,84.0,9079.0,83.96,84.03,83.96,84.0,9079.0
2024-10-01 12:20:00,84.0,84.04,83.9,83.9,14000.0,84.0,84.04,83.9,83.9,14000.0
2024-10-01 12:25:00,83.89,83.89,83.64,83.69,126663.0,83.89,83.89,83.64,83.69,126663.0
2024-10-01 12:30:00,83.7,83.7,83.55,83.65,13139.0,83.7,83.7,83.55,83.65,13139.0
2024-10-01 12:35:00,83.65,83.71,83.64,83.64,7121.0,83.65,83.71,83.64,83.64,7121.0
2024-10-01 12:40:00,83.65,83.72,83.49,83.49,32727.0,83.65,83.72,83.49,83.49,32727.0
2024-10-01 12:45:00,83.53,83.54,83.44,83.52,12664.0,83.53,83.54,83.44,83.52,12664.0
2024-10-01 12:50:00,83.52,83.69,83.52,83.63,10880.0,83.52,83.69,83.52,83.63,10880.0
2024-10-01 12:55:00,83.61,83.64,83.54,83.58,13420.0,83.61,83.64,83.54,83.58,13420.0
2024-10-01 13:00:00,83.58,83.62,83.52,83.55,11904.0,83.58,83.62,83.52,83.55,11904.0
2024-10-01 13:05:00,83.55,83.58,83.53,83.56,6848.0,83.55,83.58,83.53,83.56,6848.0
2024-10-01 13:10:00,83.56,83.58,83.48,83.53,8650.0,83.56,83.58,83.48,83.53,8650.0
2024-10-01 13:15:00,83.51,83.54,83.48,83.51,18076.0,83.51,83.54,83.48,83.51,18076.0
2024-10-01 13:20:00,83.52,83.54,83.45,83.47,11535.0,83.52,83.54,83.45,83.47,11535.0
2024-10-01 13:25:00,83.46,83.47,83.42,83.47,19222.0,83.46,83.47,83.42,83.47,19222.0
2024-10-01 13:30:00,83.47,83.61,83.44,83.51,28166.0,83.47,83.61,83.44,83.51,28166.0
2024-10-01 13:35:00,83.51,83.54,83.45,83.5,12933.0,83.51,83.54,83.45,83.5,12933.0
2024-10-01 13:40:00,83.5,83.6,83.49,83.6,13220.0,83.5,83.6,83.49,83.6,13220.0
2024-10-01 13:45:00,83.61,83.66,83.59,83.61,10368.0,83.61,83.66,83.59,83.61,10368.0
2024-10-01 13:50:00,83.6,83.65,83.59,83.65,4772.0,83.6,83.65,83.59,83.65,4772.0
2024-10-01 13:55:00,83.67,83.74,83.66,83.72,17457.0,83.67,83.74,83.66,83.72,17457.0
2024-10-01 14:00:00,83.74,83.82,83.74,83.79,10219.0,83.74,83.82,83.74,83.79,10219.0
2024-10-01 14:05:00,83.79,83.85,83.78,83.85,9077.0,83.79,83.85,83.78,83.85,9077.0
2024-10-01 14:10:00,83.83,83.86,83.8,83.81,8653.0,83.83,83.86,83.8,83.81,8653.0
2024-10-01 14:15:00,83.82,83.89,83.81,83.85,13067.0,83.82,83.89,83.81,83.85,13067.0
2024-10-01 14:20:00,83.85,83.87,83.83,83.87,6437.0,83.85,83.87,83.83,83.87,6437.0
2024-10-01 14:25:00,83.88,83.91,83.85,83.91,15491.0,83.88,83.91,83.85,83.91,15491.0
2024-10-01 14:30:00,83.92,84.03,83.92,83.97,27771.0,83.92,84.03,83.92,83.97,27771.0
2024-10-01 14:35:00,83.98,83.98,83.93,83.95,10343.0,83.98,83.98,83.93,83.95,10343.0
2024-10-01 14:40:00,83.97,84.0,83.94,83.97,11187.0,83.97,84.0,83.94,83.97,11187.0
2024-10-01 14:45:00,83.97,83.98,83.93,83.96,9101.0,83.97,83.98,83.93,83.96,9101.0
2024-10-01 14:50:00,83.98,84.03,83.97,83.99,10194.0,83.98,84.03,83.97,83.99,10194.0
2024-10-01 14:55:00,83.99,84.05,83.99,84.01,9575.0,83.99,84.05,83.99,84.01,9575.0
2024-10-01 15:00:00,84.01,84.03,83.92,83.94,22093.0,84.01,84.03,83.92,83.94,22093.0
2024-10-01 15:05:00,83.95,83.96,83.91,83.95,16173.0,83.95,83.96,83.91,83.95,16173.0
2024-10-01 15:10:00,83.95,83.95,83.87,83.89,18040.0,83.95,83.95,83.87,83.89,18040.0
2024-10-01 15:15:00,83.89,83.97,83.88,83.97,49326.0,83.89,83.97,83.88,83.97,49326.0
2024-10-01 15:20:00,83.97,84.08,83.96,84.06,20060.0,83.97,84.08,83.96,84.06,20060.0
2024-10-01 15:25:00,84.06,84.12,84.06,84.09,19506.0,84.06,84.12,84.06,84.09,19506.0
2024-10-01 15:30:00,84.07,84.08,84.04,84.06,20052.0,84.07,84.08,84.04,84.06,20052.0
2024-10-01 15:35:00,84.06,84.16,84.02,84.14,45370.0,84.06,84.16,84.02,84.14,45370.0
2024-10-01 15:40:00,84.14,84.18,84.12,84.14,28864.0,84.14,84.18,84.12,84.14,28864.0
2024-10-01 15:45:00,84.14,84.15,84.06,84.08,42813.0,84.14,84.15,84.06,84.08,42813.0
2024-10-01 15:50:00,84.08,84.16,83.99,84.09,96775.0,84.08,84.16,83.99,84.09,96775.0
2024-10-01 15:55:00,84.08,84.19,84.07,84.17,302612.0,84.08,84.19,84.07,84.17,302612.0
2024-10-02 09:30:00,84.0,84.09,83.28,83.29,126530.0,84.0,84.09,83.28,83.29,126530.0
2024-10-02 09:35:00,83.31,83.71,83.31,83.5,25896.0,83.31,83.71,83.31,83.5,25896.0
2024-10-02 09:40:00,83.5,83.5,83.16,83.35,30923.0,83.5,83.5,83.16,83.35,30923.0
2024-10-02 09:45:00,83.39,83.56,83.31,83.54,24223.0,83.39,83.56,83.31,83.54,24223.0
2024-10-02 09:50:00,83.53,83.61,83.51,83.56,16351.0,83.53,83.61,83.51,83.56,16351.0
2024-10-02 09:55:00,83.54,83.62,83.4,83.41,21211.0,83.54,83.62,83.4,83.41,21211.0
2024-10-02 10:00:00,83.42,83.76,83.41,83.76,40268.0,83.42,83.76,83.41,83.76,40268.0
2024-10-02 10:05:00,83.78,83.89,83.73,83.78,27027.0,83.78,83.89,83.73,83.78,27027.0
2024-10-02 10:10:00,83.8,83.91,83.7,83.87,19460.0,83.8,83.91,83.7,83.87,19460.0
2024-10-02 10:15:00,83.88,84.01,83.84,83.95,28441.0,83.88,84.01,83.84,83.95,28441.0
2024-10-02 10:20:00,83.95,84.02,83.88,83.95,51644.0,83.95,84.02,83.88,83.95,51644.0
2024-10-02 10:25:00,83.95,84.07,83.94,84.0,11115.0,83.95,84.07,83.94,84.0,11115.0
2024-10-02 10:30:00,84.03,84.12,83.98,84.08,7023.0,84.03,84.12,83.98,84.08,7023.0
2024-10-02 10:35:00,84.08,84.11,84.04,84.05,108897.0,84.08,84.11,84.04,84.05,108897.0
2024-10-02 10:40:00,84.0,84.19,84.0,84.1,48438.0,84.0,84.19,84.0,84.1,48438.0
2024-10-02 10:45:00,84.06,84.14,83.97,84.12,22850.0,84.06,84.14,83.97,84.12,22850.0
2024-10-02 10:50:00,84.15,84.15,84.02,84.03,21820.0,84.15,84.15,84.02,84.03,21820.0
2024-10-02 10:55:00,84.05,84.08,83.98,84.0,16942.0,84.05,84.08,83.98,84.0,16942.0
2024-10-02 11:00:00,83.99,84.02,83.94,84.0,8706.0,83.99,84.02,83.94,84.0,8706.0
2024-10-02 11:05:00,84.0,84.08,83.97,84.07,16125.0,84.0,84.08,83.97,84.07,16125.0
2024-10-02 11:10:00,84.09,84.14,84.07,84.12,202512.0,84.09,84.14,84.07,84.12,202512.0
2024-10-02 11:15:00,84.1,84.23,84.05,84.22,17969.0,84.1,84.23,84.05,84.22,17969.0
2024-10-02 11:20:00,84.2,84.22,83.97,84.11,41989.0,84.2,84.22,83.97,84.11,41989.0
2024-10-02 11:25:00,84.1,84.25,84.09,84.25,17434.0,84.1,84.25,84.09,84.25,17434.0
2024-10-02 11:30:00,84.25,84.29,84.16,84.19,19495.0,84.25,84.29,84.16,84.19,19495.0
2024-10-02 11:35:00,84.18,84.19,84.08,84.17,123044.0,84.18,84.19,84.08,84.17,123044.0
2024-10-02 11:40:00,84.16,84.38,84.16,84.35,33171.0,84.16,84.38,84.16,84.35,33171.0
2024-10-02 11:45:00,84.34,84.34,84.22,84.23,7240.0,84.34,84.34,84.22,84.23,7240.0
2024-10-02 11:50:00,84.23,84.32,84.21,84.29,26725.0,84.23,84.32,84.21,84.29,26725.0
2024-10-02 11:55:00,84.28,84.32,84.25,84.29,9587.0,84.28,84.32,84.25,84.29,9587.0
2024-10-02 12:00:00,84.3,84.37,84.3,84.36,10796.0,84.3,84.37,84.3,84.36,10796.0
2024-10-02 12:05:00,84.36,84.39,84.32,84.36,14804.0,84.36,84.39,84.32,84.36,14804.0
2024-10-02 12:10:00,84.37,84.39,84.34,84.35,11702.0,84.37,84.39,84.34,84.35,11702.0
2024-10-02 12:15:00,84.33,84.33,84.21,84.21,35738.0,84.33,84.33,84.21,84.21,35738.0
2024-10-02 12:20:00,84.18,84.2,84.1,84.14,9002.0,84.18,84.2,84.1,84.14,9002.0
2024-10-02 12:25:00,84.13,84.19,84.11,84.19,10375.0,84.13,84.19,84.11,84.19,10375.0
2024-10-02 12:30:00,84.19,84.21,84.12,84.17,19059.0,84.19,84.21,84.12,84.17,19059.0
2024-10-02 12:35:00,84.16,84.2,84.14,84.14,9854.0,84.16,84.2,84.14,84.14,9854.0
2024-10-02 12:40:00,84.14,84.15,84.09,84.14,15736.0,84.14,84.15,84.09,84.14,15736.0
2024-10-02 12:45:00,84.13,84.19,84.12,84.16,25170.0,84.13,84.19,84.12,84.16,25170.0
2024-10-02 12:50:00,84.15,84.19,84.15,84.19,8589.0,84.15,84.19,84.15,84.19,8589.0
2024-10-02 12:55:00,84.19,84.21,84.16,84.16,20331.0,84.19,84.21,84.16,84.16,20331.0
2024-10-02 13:00:00,84.17,84.24,84.17,84.2,18022.0,84.17,84.24,84.17,84.2,18022.0
2024-10-02 13:05:00,84.21,84.21,84.12,84.17,18055.0,84.21,84.21,84.12,84.17,18055.0
2024-10-02 13:10:00,84.16,84.2,84.13,84.17,22322.0,84.16,84.2,84.13,84.17,22322.0
2024-10-02 13:15:00,84.17,84.17,84.12,84.16,15089.0,84.17,84.17,84.12,84.16,15089.0
2024-10-02 13:20:00,84.16,84.2,84.13,84.16,17546.0,84.16,84.2,84.13,84.16,17546.0
2024-10-02 13:25:00,84.16,84.22,84.12,84.17,13568.0,84.16,84.22,84.12,84.17,13568.0
2024-10-02 13:30:00,84.16,84.17,84.08,84.13,28926.0,84.16,84.17,84.08,84.13,28926.0
2024-10-02 13:35:00,84.12,84.24,84.1,84.23,30107.0,84.12,84.24,84.1,84.23,30107.0
2024-10-02 13:40:00,84.23,84.23,84.14,84.19,10135.0,84.23,84.23,84.14,84.19,10135.0
2024-10-02 13:45:00,84.19,84.32,84.18,84.3,10953.0,84.19,84.32,84.18,84.3,10953.0
2024-10-02 13:50:00,84.28,84.35,84.28,84.34,5250.0,84.28,84.35,84.28,84.34,5250.0
2024-10-02 13:55:00,84.34,84.36,84.32,84.34,14356.0,84.34,84.36,84.32,84.34,14356.0
2024-10-02 14:00:00,84.34,84.37,84.31,84.32,10179.0,84.34,84.37,84.31,84.32,10179.0
2024-10-02 14:05:00,84.34,84.38,84.32,84.33,11685.0,84.34,84.38,84.32,84.33,11685.0
2024-10-02 14:10:00,84.35,84.35,84.31,84.35,12748.0,84.35,84.35,84.31,84.35,12748.0
2024-10-02 14:15:00,84.33,84.36,84.3,84.32,17149.0,84.33,84.36,84.3,84.32,17149.0
2024-10-02 14:20:00,84.31,84.33,84.26,84.26,13483.0,84.31,84.33,84.26,84.26,13483.0
2024-10-02 14:25:00,84.27,84.36,84.25,84.35,16622.0,84.27,84.36,84.25,84.35,16622.0
2024-10-02 14:30:00,84.36,84.38,84.33,84.35,29707.0,84.36,84.38,84.33,84.35,29707.0
2024-10-02 14:35:00,84.33,84.39,84.28,84.39,19556.0,84.33,84.39,84.28,84.39,19556.0
2024-10-02 14:40:00,84.38,84.44,84.33,84.34,16866.0,84.38,84.44,84.33,84.34,16866.0
2024-10-02 14:45:00,84.34,84.4,84.33,84.4,13439.0,84.34,84.4,84.33,84.4,13439.0
2024-10-02 14:50:00,84.4,84.41,84.38,84.39,11508.0,84.4,84.41,84.38,84.39,11508.0
2024-10-02 14:55:00,84.38,84.43,84.34,84.43,26546.0,84.38,84.43,84.34,84.43,26546.0
2024-10-02 15:00:00,84.44,84.58,84.44,84.53,59322.0,84.44,84.58,84.44,84.53,59322.0
2024-10-02 15:05:00,84.53,84.53,84.4,84.49,22006.0,84.53,84.53,84.4,84.49,22006.0
2024-10-02 15:10:00,84.5,84.51,84.45,84.5,21385.0,84.5,84.51,84.45,84.5,21385.0
2024-10-02 15:15:00,84.5,84.54,84.48,84.51,24139.0,84.5,84.54,84.48,84.51,24139.0
2024-10-02 15:20:00,84.52,84.54,84.47,84.53,55035.0,84.52,84.54,84.47,84.53,55035.0
2024-10-02 15:25:00,84.53,84.53,84.47,84.51,25697.0,84.53,84.53,84.47,84.51,25697.0
2024-10-02 15:30:00,84.5,84.5,84.4,84.43,25786.0,84.5,84.5,84.4,84.43,25786.0
2024-10-02 15:35:00,84.43,84.43,84.32,84.34,42674.0,84.43,84.43,84.32,84.34,42674.0
2024-10-02 15:40:00,84.33,84.37,84.25,84.31,53588.0,84.33,84.37,84.25,84.31,53588.0
2024-10-02 15:45:00,84.31,84.41,84.31,84.4,55575.0,84.31,84.41,84.31,84.4,55575.0
2024-10-02 15:50:00,84.4,84.46,84.35,84.41,122797.0,84.4,84.46,84.35,84.41,122797.0
2024-10-02 15:55:00,84.42,84.57,84.35,84.47,372519.0,84.42,84.57,84.35,84.47,372519.0
2024-10-03 09:30:00,84.42,84.45,84.19,84.33,66006.0,84.42,84.45,84.19,84.33,66006.0
2024-10-03 09:35:00,84.33,84.35,84.07,84.17,18885.0,84.33,84.35,84.07,84.17,18885.0
2024-10-03 09:40:00,84.17,84.22,83.9,83.98,31580.0,84.17,84.22,83.9,83.98,31580.0
2024-10-03 09:45:00,83.98,83.99,83.77,83.87,47024.0,83.98,83.99,83.77,83.87,47024.0
2024-10-03 09:50:00,83.87,83.89,83.7,83.8,20344.0,83.87,83.89,83.7,83.8,20344.0
2024-10-03 09:55:00,83.82,83.85,83.74,83.82,10943.0,83.82,83.85,83.74,83.82,10943.0
2024-10-03 10:00:00,83.85,83.96,83.76,83.96,24970.0,83.85,83.96,83.76,83.96,24970.0
2024-10-03 10:05:00,83.98,84.11,83.97,84.08,15985.0,83.98,84.11,83.97,84.08,15985.0
2024-10-03 10:10:00,84.08,84.18,83.86,83.94,20795.0,84.08,84.18,83.86,83.94,20795.0
2024-10-03 10:15:00,83.96,84.09,83.92,84.01,10442.0,83.96,84.09,83.92,84.01,10442.0
2024-10-03 10:20:00,84.03,84.06,83.9,83.91,19654.0,84.03,84.06,83.9,83.91,19654.0
2024-10-03 10:25:00,83.91,83.97,83.88,83.95,17726.0,83.91,83.97,83.88,83.95,17726.0
2024-10-03 10:30:00,83.93,84.09,83.86,84.09,20378.0,83.93,84.09,83.86,84.09,20378.0
2024-10-03 10:35:00,84.1,84.11,83.98,84.03,19801.0,84.1,84.11,83.98,84.03,19801.0
2024-10-03 10:40:00,84.03,84.07,83.89,83.98,36682.0,84.03,84.07,83.89,83.98,36682.0
2024-10-03 10:45:00,83.98,84.08,83.93,84.02,20634.0,83.98,84.08,83.93,84.02,20634.0
2024-10-03 10:50:00,84.01,84.19,84.01,84.16,27907.0,84.01,84.19,84.01,84.16,27907.0
2024-10-03 10:55:00,84.17,84.19,84.03,84.04,23127.0,84.17,84.19,84.03,84.04,23127.0
2024-10-03 11:00:00,84.05,84.05,83.88,83.9,14315.0,84.05,84.05,83.88,83.9,14315.0
2024-10-03 11:05:00,83.9,84.02,83.9,84.02,10115.0,83.9,84.02,83.9,84.02,10115.0
2024-10-03 11:10:00,84.02,84.06,83.99,84.03,19895.0,84.02,84.06,83.99,84.03,19895.0
2024-10-03 11:15:00,84.03,84.1,84.01,84.07,10845.0,84.03,84.1,84.01,84.07,10845.0
2024-10-03 11:20:00,84.08,84.16,84.04,84.15,57075.0,84.08,84.16,84.04,84.15,57075.0
2024-10-03 11:25:00,84.15,84.15,83.91,83.94,40034.0,84.15,84.15,83.91,83.94,40034.0
2024-10-03 11:30:00,83.92,84.11,83.92,84.11,38609.0,83.92,84.11,83.92,84.11,38609.0
2024-10-03 11:35:00,84.11,84.18,84.1,84.12,17799.0,84.11,84.18,84.1,84.12,17799.0
2024-10-03 11:40:00,84.14,84.26,84.14,84.22,19942.0,84.14,84.26,84.14,84.22,19942.0
2024-10-03 11:45:00,84.22,84.27,84.2,84.26,13389.0,84.22,84.27,84.2,84.26,13389.0
2024-10-03 11:50:00,84.27,84.34,84.22,84.25,13822.0,84.27,84.34,84.22,84.25,13822.0
2024-10-03 11:55:00,84.25,84.28,84.13,84.15,13890.0,84.25,84.28,84.13,84.15,13890.0
2024-10-03 12:00:00,84.15,84.26,84.14,84.23,20650.0,84.15,84.26,84.14,84.23,20650.0
2024-10-03 12:05:00,84.25,84.28,84.24,84.24,8255.0,84.25,84.28,84.24,84.24,8255.0
2024-10-03 12:10:00,84.24,84.31,84.24,84.31,9674.0,84.24,84.31,84.24,84.31,9674.0
2024-10-03 12:15:00,84.3,84.33,84.3,84.32,12080.0,84.3,84.33,84.3,84.32,12080.0
2024-10-03 12:20:00,84.32,84.35,84.31,84.33,12268.0,84.32,84.35,84.31,84.33,12268.0
2024-10-03 12:25:00,84.33,84.35,84.28,84.33,16859.0,84.33,84.35,84.28,84.33,16859.0
2024-10-03 12:30:00,84.33,84.33,84.24,84.26,29022.0,84.33,84.33,84.24,84.26,29022.0
2024-10-03 12:35:00,84.26,84.27,84.23,84.26,18413.0,84.26,84.27,84.23,84.26,18413.0
2024-10-03 12:40:00,84.25,84.38,84.2,84.25,237577.0,84.25,84.38,84.2,84.25,237577.0
2024-10-03 12:45:00,84.25,84.26,84.09,84.11,20980.0,84.25,84.26,84.09,84.11,20980.0
2024-10-03 12:50:00,84.11,84.17,84.09,84.17,22728.0,84.11,84.17,84.09,84.17,22728.0
2024-10-03 12:55:00,84.18,84.29,84.15,84.23,22243.0,84.18,84.29,84.15,84.23,22243.0
2024-10-03 13:00:00,84.22,84.26,84.17,84.17,47019.0,84.22,84.26,84.17,84.17,47019.0
2024-10-03 13:05:00,84.17,84.23,84.17,84.19,28540.0,84.17,84.23,84.17,84.19,28540.0
2024-10-03 13:10:00,84.19,84.26,84.16,84.22,18310.0,84.19,84.26,84.16,84.22,18310.0
2024-10-03 13:15:00,84.23,84.24,84.06,84.06,10105.0,84.23,84.24,84.06,84.06,10105.0
2024-10-03 13:20:00,84.07,84.17,84.07,84.11,20751.0,84.07,84.17,84.07,84.11,20751.0
2024-10-03 13:25:00,84.13,84.25,84.11,84.13,17460.0,84.13,84.25,84.11,84.13,17460.0
2024-10-03 13:30:00,84.13,84.23,84.11,84.22,16297.0,84.13,84.23,84.11,84.22,16297.0
2024-10-03 13:35:00,84.22,84.24,84.2,84.2,17541.0,84.22,84.24,84.2,84.2,17541.0
2024-10-03 13:40:00,84.2,84.22,84.1,84.15,72393.0,84.2,84.22,84.1,84.15,72393.0
2024-10-03 13:45:00,84.15,84.23,84.14,84.17,13246.0,84.15,84.23,84.14,84.17,13246.0
2024-10-03 13:50:00,84.19,84.2,84.14,84.14,12170.0,84.19,84.2,84.14,84.14,12170.0
2024-10-03 13:55:00,84.15,84.19,84.14,84.17,30959.0,84.15,84.19,84.14,84.17,30959.0
2024-10-03 14:00:00,84.17,84.21,84.1,84.1,21785.0,84.17,84.21,84.1,84.1,21785.0
2024-10-03 14:05:00,84.08,84.13,84.01,84.05,18899.0,84.08,84.13,84.01,84.05,18899.0
2024-10-03 14:10:00,84.04,84.06,84.0,84.02,11320.0,84.04,84.06,84.0,84.02,11320.0
2024-10-03 14:15:00,84.04,84.08,84.02,84.07,9530.0,84.04,84.08,84.02,84.07,9530.0
2024-10-03 14:20:00,84.08,84.16,84.04,84.13,89973.0,84.08,84.16,84.04,84.13,89973.0
2024-10-03 14:25:00,84.13,84.15,84.1,84.1,14447.0,84.13,84.15,84.1,84.1,14447.0
2024-10-03 14:30:00,84.11,84.11,83.94,83.94,89366.0,84.11,84.11,83.94,83.94,89366.0
2024-10-03 14:35:00,83.94,83.95,83.79,83.8,44570.0,83.94,83.95,83.79,83.8,44570.0
2024-10-03 14:40:00,83.8,83.9,83.78,83.85,15661.0,83.8,83.9,83.78,83.85,15661.0
2024-10-03 14:45:00,83.85,83.87,83.81,83.82,14361.0,83.85,83.87,83.81,83.82,14361.0
2024-10-03 14:50:00,83.81,83.87,83.8,83.82,11229.0,83.81,83.87,83.8,83.82,11229.0
2024-10-03 14:55:00,83.82,83.86,83.77,83.78,14448.0,83.82,83.86,83.77,83.78,14448.0
2024-10-03 15:00:00,83.77,83.77,83.67,83.69,39536.0,83.77,83.77,83.67,83.69,39536.0
2024-10-03 15:05:00,83.68,83.68,83.53,83.55,66905.0,83.68,83.68,83.53,83.55,66905.0
2024-10-03 15:10:00,83.54,83.57,83.49,83.57,27586.0,83.54,83.57,83.49,83.57,27586.0
2024-10-03 15:15:00,83.56,83.57,83.45,83.46,27650.0,83.56,83.57,83.45,83.46,27650.0
2024-10-03 15:20:00,83.46,83.5,83.44,83.48,21703.0,83.46,83.5,83.44,83.48,21703.0
2024-10-03 15:25:00,83.47,83.51,83.44,83.48,24354.0,83.47,83.51,83.44,83.48,24354.0
2024-10-03 15:30:00,83.48,83.67,83.48,83.64,38336.0,83.48,83.67,83.48,83.64,38336.0
2024-10-03 15:35:00,83.64,83.64,83.59,83.62,14455.0,83.64,83.64,83.59,83.62,14455.0
2024-10-03 15:40:00,83.62,83.64,83.56,83.58,25126.0,83.62,83.64,83.56,83.58,25126.0
2024-10-03 15:45:00,83.58,83.74,83.54,83.67,49224.0,83.58,83.74,83.54,83.67,49224.0
2024-10-03 15:50:00,83.67,83.78,83.64,83.78,60198.0,83.67,83.78,83.64,83.78,60198.0
2024-10-03 15:55:00,83.78,83.97,83.69,83.83,553585.0,83.78,83.97,83.69,83.83,553585.0
2024-10-04 09:30:00,84.04,84.24,83.81,83.83,104746.0,84.04,84.24,83.81,83.83,104746.0
2024-10-04 09:35:00,83.83,83.94,83.55,83.68,28813.0,83.83,83.94,83.55,83.68,28813.0
2024-10-04 09:40:00,83.68,83.88,83.66,83.74,18210.0,83.68,83.88,83.66,83.74,18210.0
2024-10-04 09:45:00,83.72,83.8,83.63,83.73,30650.0,83.72,83.8,83.63,83.73,30650.0
2024-10-04 09:50:00,83.73,83.83,83.72,83.77,13240.0,83.73,83.83,83.72,83.77,13240.0
2024-10-04 09:55:00,83.79,83.81,83.56,83.63,35486.0,83.79,83.81,83.56,83.63,35486.0
2024-10-04 10:00:00,83.64,83.87,83.64,83.81,21155.0,83.64,83.87,83.64,83.81,21155.0
2024-10-04 10:05:00,83.81,83.91,83.66,83.74,10360.0,83.81,83.91,83.66,83.74,10360.0
2024-10-04 10:10:00,83.73,83.73,83.6,83.67,21344.0,83.73,83.73,83.6,83.67,21344.0
2024-10-04 10:15:00,83.66,83.81,83.65,83.71,10704.0,83.66,83.81,83.65,83.71,10704.0
2024-10-04 10:20:00,83.7,83.71,83.52,83.61,20274.0,83.7,83.71,83.52,83.61,20274.0
2024-10-04 10:25:00,83.6,83.63,83.45,83.51,15441.0,83.6,83.63,83.45,83.51,15441.0
2024-10-04 10:30:00,83.51,83.52,83.36,83.41,22911.0,83.51,83.52,83.36,83.41,22911.0
2024-10-04 10:35:00,83.4,83.41,83.27,83.39,18430.0,83.4,83.41,83.27,83.39,18430.0
2024-10-04 10:40:00,83.38,83.53,83.35,83.53,18666.0,83.38,83.53,83.35,83.53,18666.0
2024-10-04 10:45:00,83.53,83.54,83.44,83.53,64889.0,83.53,83.54,83.44,83.53,64889.0
2024-10-04 10:50:00,83.52,83.61,83.5,83.54,16104.0,83.52,83.61,83.5,83.54,16104.0
2024-10-04 10:55:00,83.54,83.6,83.51,83.59,79114.0,83.54,83.6,83.51,83.59,79114.0
2024-10-04 11:00:00,83.6,83.67,83.52,83.54,20103.0,83.6,83.67,83.52,83.54,20103.0
2024-10-04 11:05:00,83.53,83.62,83.48,83.62,20141.0,83.53,83.62,83.48,83.62,20141.0
2024-10-04 11:10:00,83.64,83.7,83.61,83.64,80714.0,83.64,83.7,83.61,83.64,80714.0
2024-10-04 11:15:00,83.63,83.66,83.43,83.46,42503.0,83.63,83.66,83.43,83.46,42503.0
2024-10-04 11:20:00,83.45,83.46,83.29,83.3,7391.0,83.45,83.46,83.29,83.3,7391.0
2024-10-04 11:25:00,83.31,83.31,83.2,83.25,14817.0,83.31,83.31,83.2,83.25,14817.0
2024-10-04 11:30:00,83.25,83.31,83.21,83.31,7880.0,83.25,83.31,83.21,83.31,7880.0
2024-10-04 11:35:00,83.31,83.38,83.31,83.38,7977.0,83.31,83.38,83.31,83.38,7977.0
2024-10-04 11:40:00,83.37,83.38,83.3,83.31,6879.0,83.37,83.38,83.3,83.31,6879.0
2024-10-04 11:45:00,83.31,83.39,83.27,83.35,16554.0,83.31,83.39,83.27,83.35,16554.0
2024-10-04 11:50:00,83.32,83.35,83.3,83.35,11576.0,83.32,83.35,83.3,83.35,11576.0
2024-10-04 11:55:00,83.33,83.36,83.28,83.29,14630.0,83.33,83.36,83.28,83.29,14630.0
2024-10-04 12:00:00,83.3,83.42,83.29,83.42,9496.0,83.3,83.42,83.29,83.42,9496.0
2024-10-04 12:05:00,83.42,83.44,83.27,83.29,16526.0,83.42,83.44,83.27,83.29,16526.0
2024-10-04 12:10:00,83.29,83.35,83.28,83.3,19996.0,83.29,83.35,83.28,83.3,19996.0
2024-10-04 12:15:00,83.31,83.41,83.3,83.4,15694.0,83.31,83.41,83.3,83.4,15694.0
2024-10-04 12:20:00,83.4,83.43,83.3,83.3,8519.0,83.4,83.43,83.3,83.3,8519.0
2024-10-04 12:25:00,83.3,83.34,83.27,83.34,10342.0,83.3,83.34,83.27,83.34,10342.0
2024-10-04 12:30:00,83.33,83.41,83.29,83.4,24194.0,83.33,83.41,83.29,83.4,24194.0
2024-10-04 12:35:00,83.4,83.54,83.4,83.49,10574.0,83.4,83.54,83.4,83.49,10574.0
2024-10-04 12:40:00,83.5,83.6,83.49,83.6,4635.0,83.5,83.6,83.49,83.6,4635.0
2024-10-04 12:45:00,83.59,83.6,83.58,83.58,5452.0,83.59,83.6,83.58,83.58,5452.0
2024-10-04 12:50:00,83.59,83.59,83.51,83.56,13007.0,83.59,83.59,83.51,83.56,13007.0
2024-10-04 12:55:00,83.56,83.64,83.54,83.64,56449.0,83.56,83.64,83.54,83.64,56449.0
2024-10-04 13:00:00,83.64,83.68,83.63,83.64,26776.0,83.64,83.68,83.63,83.64,26776.0
2024-10-04 13:05:00,83.65,83.68,83.61,83.64,6212.0,83.65,83.68,83.61,83.64,6212.0
2024-10-04 13:10:00,83.64,83.8,83.63,83.8,11420.0,83.64,83.8,83.63,83.8,11420.0
2024-10-04 13:15:00,83.8,83.85,83.79,83.84,7964.0,83.8,83.85,83.79,83.84,7964.0
2024-10-04 13:20:00,83.86,83.87,83.84,83.85,4901.0,83.86,83.87,83.84,83.85,4901.0
2024-10-04 13:25:00,83.84,83.89,83.84,83.88,8300.0,83.84,83.89,83.84,83.88,8300.0
2024-10-04 13:30:00,83.88,83.93,83.87,83.92,11239.0,83.88,83.93,83.87,83.92,11239.0
2024-10-04 13:35:00,83.92,83.93,83.71,83.83,25030.0,83.92,83.93,83.71,83.83,25030.0
2024-10-04 13:40:00,83.84,83.94,83.83,83.94,7172.0,83.84,83.94,83.83,83.94,7172.0
2024-10-04 13:45:00,83.93,83.93,83.87,83.88,14260.0,83.93,83.93,83.87,83.88,14260.0
2024-10-04 13:50:00,83.9,83.9,83.83,83.87,10160.0,83.9,83.9,83.83,83.87,10160.0
2024-10-04 13:55:00,83.88,83.9,83.77,83.78,12707.0,83.88,83.9,83.77,83.78,12707.0
2024-10-04 14:00:00,83.78,83.87,83.75,83.75,30492.0,83.78,83.87,83.75,83.75,30492.0
2024-10-04 14:05:00,83.76,83.79,83.73,83.78,15467.0,83.76,83.79,83.73,83.78,15467.0
2024-10-04 14:10:00,83.78,83.79,83.69,83.7,5899.0,83.78,83.79,83.69,83.7,5899.0
2024-10-04 14:15:00,83.7,83.74,83.67,83.73,6364.0,83.7,83.74,83.67,83.73,6364.0
2024-10-04 14:20:00,83.75,83.89,83.75,83.89,21381.0,83.75,83.89,83.75,83.89,21381.0
2024-10-04 14:25:00,83.89,83.97,83.88,83.96,21723.0,83.89,83.97,83.88,83.96,21723.0
2024-10-04 14:30:00,83.97,84.02,83.96,84.0,12304.0,83.97,84.02,83.96,84.0,12304.0
2024-10-04 14:35:00,84.01,84.04,83.99,84.02,7808.0,84.01,84.04,83.99,84.02,7808.0
2024-10-04 14:40:00,84.03,84.03,83.99,83.99,9975.0,84.03,84.03,83.99,83.99,9975.0
2024-10-04 14:45:00,84.0,84.07,83.98,84.07,15012.0,84.0,84.07,83.98,84.07,15012.0
2024-10-04 14:50:00,84.06,84.14,84.05,84.09,17630.0,84.06,84.14,84.05,84.09,17630.0
2024-10-04 14:55:00,84.1,84.15,84.08,84.15,13094.0,84.1,84.15,84.08,84.15,13094.0
2024-10-04 15:00:00,84.14,84.15,84.11,84.14,10202.0,84.14,84.15,84.11,84.14,10202.0
2024-10-04 15:05:00,84.14,84.14,84.02,84.03,14520.0,84.14,84.14,84.02,84.03,14520.0
2024-10-04 15:10:00,84.03,84.13,84.02,84.13,16087.0,84.03,84.13,84.02,84.13,16087.0
2024-10-04 15:15:00,84.12,84.12,84.03,84.08,21730.0,84.12,84.12,84.03,84.08,21730.0
2024-10-04 15:20:00,84.08,84.29,84.07,84.25,44363.0,84.08,84.29,84.07,84.25,44363.0
2024-10-04 15:25:00,84.26,84.32,84.21,84.32,27504.0,84.26,84.32,84.21,84.32,27504.0
2024-10-04 15:30:00,84.3,84.37,84.25,84.35,35923.0,84.3,84.37,84.25,84.35,35923.0
2024-10-04 15:35:00,84.37,84.37,84.29,84.32,39399.0,84.37,84.37,84.29,84.32,39399.0
2024-10-04 15:40:00,84.31,84.41,84.31,84.38,57386.0,84.31,84.41,84.31,84.38,57386.0
2024-10-04 15:45:00,84.37,84.37,84.23,84.3,42296.0,84.37,84.37,84.23,84.3,42296.0
2024-10-04 15:50:00,84.29,84.36,84.27,84.36,122409.0,84.29,84.36,84.27,84.36,122409.0
2024-10-04 15:55:00,84.35,84.66,84.34,84.54,612409.0,84.35,84.66,84.34,84.54,612409.0
2024-10-07 09:30:00,84.38,84.54,83.91,84.38,191583.0,84.38,84.54,83.91,84.38,191583.0
2024-10-07 09:35:00,84.37,84.37,83.85,83.92,34234.0,84.37,84.37,83.85,83.92,34234.0
2024-10-07 09:40:00,83.94,84.08,83.72,84.03,41856.0,83.94,84.08,83.72,84.03,41856.0
2024-10-07 09:45:00,84.05,84.07,83.81,84.0,31817.0,84.05,84.07,83.81,84.0,31817.0
2024-10-07 09:50:00,84.04,84.27,84.02,84.21,44440.0,84.04,84.27,84.02,84.21,44440.0
2024-10-07 09:55:00,84.2,84.31,84.16,84.22,60572.0,84.2,84.31,84.16,84.22,60572.0
2024-10-07 10:00:00,84.24,84.48,84.24,84.48,60633.0,84.24,84.48,84.24,84.48,60633.0
2024-10-07 10:05:00,84.45,84.54,84.42,84.51,38140.0,84.45,84.54,84.42,84.51,38140.0
2024-10-07 10:10:00,84.5,84.56,84.34,84.54,62202.0,84.5,84.56,84.34,84.54,62202.0
2024-10-07 10:15:00,84.53,84.64,84.45,84.63,23216.0,84.53,84.64,84.45,84.63,23216.0
2024-10-07 10:20:00,84.62,84.7,84.45,84.66,21947.0,84.62,84.7,84.45,84.66,21947.0
2024-10-07 10:25:00,84.67,84.73,84.58,84.73,21215.0,84.67,84.73,84.58,84.73,21215.0
2024-10-07 10:30:00,84.7,84.95,84.68,84.89,59921.0,84.7,84.95,84.68,84.89,59921.0
2024-10-07 10:35:00,84.89,84.93,84.82,84.82,45184.0,84.89,84.93,84.82,84.82,45184.0
2024-10-07 10:40:00,84.83,84.84,84.71,84.72,38055.0,84.83,84.84,84.71,84.72,38055.0
2024-10-07 10:45:00,84.71,84.88,84.7,84.81,65687.0,84.71,84.88,84.7,84.81,65687.0
2024-10-07 10:50:00,84.82,84.95,84.77,84.77,32621.0,84.82,84.95,84.77,84.77,32621.0
2024-10-07 10:55:00,84.76,84.81,84.63,84.7,56081.0,84.76,84.81,84.63,84.7,56081.0
2024-10-07 11:00:00,84.7,84.77,84.55,84.77,30717.0,84.7,84.77,84.55,84.77,30717.0
2024-10-07 11:05:00,84.78,84.81,84.73,84.8,19901.0,84.78,84.81,84.73,84.8,19901.0
2024-10-07 11:10:00,84.81,84.97,84.78,84.97,41027.0,84.81,84.97,84.78,84.97,41027.0
2024-10-07 11:15:00,84.96,85.22,84.92,85.22,290684.0,84.96,85.22,84.92,85.22,290684.0
2024-10-07 11:20:00,85.21,85.26,85.04,85.07,106548.0,85.21,85.26,85.04,85.07,106548.0
2024-10-07 11:25:00,85.07,85.07,84.82,84.95,55551.0,85.07,85.07,84.82,84.95,55551.0
2024-10-07 11:30:00,84.96,85.06,84.94,84.95,23915.0,84.96,85.06,84.94,84.95,23915.0
2024-10-07 11:35:00,84.95,84.98,84.82,84.85,21305.0,84.95,84.98,84.82,84.85,21305.0
2024-10-07 11:40:00,84.86,84.92,84.68,84.68,36886.0,84.86,84.92,84.68,84.68,36886.0
2024-10-07 11:45:00,84.67,84.82,84.67,84.8,21801.0,84.67,84.82,84.67,84.8,21801.0
2024-10-07 11:50:00,84.79,84.85,84.76,84.82,45014.0,84.79,84.85,84.76,84.82,45014.0
2024-10-07 11:55:00,84.81,84.83,84.73,84.73,71946.0,84.81,84.83,84.73,84.73,71946.0
2024-10-07 12:00:00,84.73,84.75,84.58,84.7,43701.0,84.73,84.75,84.58,84.7,43701.0
2024-10-07 12:05:00,84.69,84.69,84.52,84.58,69408.0,84.69,84.69,84.52,84.58,69408.0
2024-10-07 12:10:00,84.58,84.61,84.51,84.6,35128.0,84.58,84.61,84.51,84.6,35128.0
2024-10-07 12:15:00,84.61,84.7,84.58,84.69,29553.0,84.61,84.7,84.58,84.69,29553.0
2024-10-07 12:20:00,84.68,84.71,84.62,84.66,31827.0,84.68,84.71,84.62,84.66,31827.0
2024-10-07 12:25:00,84.65,84.66,84.53,84.58,35151.0,84.65,84.66,84.53,84.58,35151.0
2024-10-07 12:30:00,84.58,84.68,84.55,84.67,20022.0,84.58,84.68,84.55,84.67,20022.0
2024-10-07 12:35:00,84.66,84.67,84.51,84.51,17895.0,84.66,84.67,84.51,84.51,17895.0
2024-10-07 12:40:00,84.51,84.55,84.48,84.54,20484.0,84.51,84.55,84.48,84.54,20484.0
2024-10-07 12:45:00,84.54,84.66,84.53,84.66,21713.0,84.54,84.66,84.53,84.66,21713.0
2024-10-07 12:50:00,84.64,84.65,84.6,84.64,17817.0,84.64,84.65,84.6,84.64,17817.0
2024-10-07 12:55:00,84.63,84.66,84.6,84.63,15595.0,84.63,84.66,84.6,84.63,15595.0
2024-10-07 13:00:00,84.62,84.64,84.59,84.63,13463.0,84.62,84.64,84.59,84.63,13463.0
2024-10-07 13:05:00,84.63,84.63,84.52,84.56,25572.0,84.63,84.63,84.52,84.56,25572.0
2024-10-07 13:10:00,84.57,84.66,84.56,84.66,33860.0,84.57,84.66,84.56,84.66,33860.0
2024-10-07 13:15:00,84.67,84.71,84.67,84.69,21189.0,84.67,84.71,84.67,84.69,21189.0
2024-10-07 13:20:00,84.7,84.7,84.6,84.64,20268.0,84.7,84.7,84.6,84.64,20268.0
2024-10-07 13:25:00,84.63,84.65,84.59,84.59,15593.0,84.63,84.65,84.59,84.59,15593.0
2024-10-07 13:30:00,84.59,84.59,84.54,84.55,15416.0,84.59,84.59,84.54,84.55,15416.0
2024-10-07 13:35:00,84.55,84.7,84.54,84.69,34155.0,84.55,84.7,84.54,84.69,34155.0
2024-10-07 13:40:00,84.69,84.76,84.57,84.59,41515.0,84.69,84.76,84.57,84.59,41515.0
2024-10-07 13:45:00,84.59,84.61,84.56,84.6,22013.0,84.59,84.61,84.56,84.6,22013.0
2024-10-07 13:50:00,84.6,84.61,84.53,84.59,16495.0,84.6,84.61,84.53,84.59,16495.0
2024-10-07 13:55:00,84.58,84.58,84.53,84.57,14357.0,84.58,84.58,84.53,84.57,14357.0
2024-10-07 14:00:00,84.57,84.58,84.52,84.55,17084.0,84.57,84.58,84.52,84.55,17084.0
2024-10-07 14:05:00,84.54,84.55,84.5,84.53,16229.0,84.54,84.55,84.5,84.53,16229.0
2024-10-07 14:10:00,84.54,84.57,84.52,84.52,16402.0,84.54,84.57,84.52,84.52,16402.0
2024-10-07 14:15:00,84.54,84.61,84.52,84.56,15536.0,84.54,84.61,84.52,84.56,15536.0
2024-10-07 14:20:00,84.55,84.59,84.46,84.47,172599.0,84.55,84.59,84.46,84.47,172599.0
2024-10-07 14:25:00,84.47,84.47,84.36,84.41,19803.0,84.47,84.47,84.36,84.41,19803.0
2024-10-07 14:30:00,84.4,84.42,84.21,84.34,35781.0,84.4,84.42,84.21,84.34,35781.0
2024-10-07 14:35:00,84.33,84.34,84.25,84.27,11033.0,84.33,84.34,84.25,84.27,11033.0
2024-10-07 14:40:00,84.27,84.37,84.25,84.31,15029.0,84.27,84.37,84.25,84.31,15029.0
2024-10-07 14:45:00,84.28,84.3,84.17,84.25,16215.0,84.28,84.3,84.17,84.25,16215.0
2024-10-07 14:50:00,84.23,84.3,84.2,84.2,21727.0,84.23,84.3,84.2,84.2,21727.0
2024-10-07 14:55:00,84.22,84.29,84.18,84.22,28189.0,84.22,84.29,84.18,84.22,28189.0
2024-10-07 15:00:00,84.22,84.34,84.22,84.3,30299.0,84.22,84.34,84.22,84.3,30299.0
2024-10-07 15:05:00,84.3,84.38,84.29,84.38,29856.0,84.3,84.38,84.29,84.38,29856.0
2024-10-07 15:10:00,84.37,84.4,84.32,84.35,23309.0,84.37,84.4,84.32,84.35,23309.0
2024-10-07 15:15:00,84.34,84.39,84.33,84.39,28502.0,84.34,84.39,84.33,84.39,28502.0
2024-10-07 15:20:00,84.39,84.42,84.35,84.4,27585.0,84.39,84.42,84.35,84.4,27585.0
2024-10-07 15:25:00,84.41,84.41,84.38,84.39,18357.0,84.41,84.41,84.38,84.39,18357.0
2024-10-07 15:30:00,84.4,84.42,84.24,84.26,31442.0,84.4,84.42,84.24,84.26,31442.0
2024-10-07 15:35:00,84.26,84.29,84.19,84.29,41379.0,84.26,84.29,84.19,84.29,41379.0
2024-10-07 15:40:00,84.29,84.31,84.08,84.1,71944.0,84.29,84.31,84.08,84.1,71944.0
2024-10-07 15:45:00,84.11,84.27,84.1,84.25,42719.0,84.11,84.27,84.1,84.25,42719.0
2024-10-07 15:50:00,84.22,84.46,84.21,84.37,65701.0,84.22,84.46,84.21,84.37,65701.0
2024-10-07 15:55:00,84.37,84.51,84.32,84.42,500033.0,84.37,84.51,84.32,84.42,500033.0
2024-10-08 09:30:00,85.12,85.67,84.71,85.03,167336.0,85.12,85.67,84.71,85.03,167336.0
2024-10-08 09:35:00,85.06,85.12,84.75,84.77,23923.0,85.06,85.12,84.75,84.77,23923.0
2024-10-08 09:40:00,84.74,85.1,84.74,84.99,26852.0,84.74,85.1,84.74,84.99,26852.0
2024-10-08 09:45:00,84.99,85.1,84.77,84.91,33443.0,84.99,85.1,84.77,84.91,33443.0
2024-10-08 09:50:00,84.92,84.99,84.8,84.89,23172.0,84.92,84.99,84.8,84.89,23172.0
2024-10-08 09:55:00,84.87,85.01,84.84,85.01,36630.0,84.87,85.01,84.84,85.01,36630.0
2024-10-08 10:00:00,85.01,85.25,85.0,85.23,46072.0,85.01,85.25,85.0,85.23,46072.0
2024-10-08 10:05:00,85.23,85.23,84.77,84.84,211163.0,85.23,85.23,84.77,84.84,211163.0
2024-10-08 10:10:00,84.85,84.96,84.8,84.92,19740.0,84.85,84.96,84.8,84.92,19740.0
2024-10-08 10:15:00,84.94,85.03,84.86,84.99,22484.0,84.94,85.03,84.86,84.99,22484.0
2024-10-08 10:20:00,84.98,85.15,84.96,85.14,18919.0,84.98,85.15,84.96,85.14,18919.0
2024-10-08 10:25:00,85.14,85.15,85.05,85.09,17341.0,85.14,85.15,85.05,85.09,17341.0
2024-10-08 10:30:00,85.09,85.22,85.06,85.09,33296.0,85.09,85.22,85.06,85.09,33296.0
2024-10-08 10:35:00,85.1,85.12,85.02,85.06,26333.0,85.1,85.12,85.02,85.06,26333.0
2024-10-08 10:40:00,85.06,85.21,85.03,85.05,54114.0,85.06,85.21,85.03,85.05,54114.0
2024-10-08 10:45:00,85.06,85.2,85.04,85.1,16301.0,85.06,85.2,85.04,85.1,16301.0
2024-10-08 10:50:00,85.09,85.19,85.07,85.18,78387.0,85.09,85.19,85.07,85.18,78387.0
2024-10-08 10:55:00,85.19,85.24,85.08,85.13,72816.0,85.19,85.24,85.08,85.13,72816.0
2024-10-08 11:00:00,85.15,85.21,85.13,85.13,26261.0,85.15,85.21,85.13,85.13,26261.0
2024-10-08 11:05:00,85.14,85.16,85.07,85.14,31476.0,85.14,85.16,85.07,85.14,31476.0
2024-10-08 11:10:00,85.15,85.24,85.11,85.23,26373.0,85.15,85.24,85.11,85.23,26373.0
2024-10-08 11:15:00,85.22,85.37,85.21,85.37,25065.0,85.22,85.37,85.21,85.37,25065.0
2024-10-08 11:20:00,85.36,85.37,85.15,85.27,47436.0,85.36,85.37,85.15,85.27,47436.0
2024-10-08 11:25:00,85.27,85.39,85.26,85.28,32236.0,85.27,85.39,85.26,85.28,32236.0
2024-10-08 11:30:00,85.28,85.39,85.28,85.3,28402.0,85.28,85.39,85.28,85.3,28402.0
2024-10-08 11:35:00,85.31,85.33,85.2,85.2,25131.0,85.31,85.33,85.2,85.2,25131.0
2024-10-08 11:40:00,85.21,85.23,85.14,85.15,19804.0,85.21,85.23,85.14,85.15,19804.0
2024-10-08 11:45:00,85.15,85.16,85.08,85.09,35471.0,85.15,85.16,85.08,85.09,35471.0
2024-10-08 11:50:00,85.09,85.15,85.09,85.1,24691.0,85.09,85.15,85.09,85.1,24691.0
2024-10-08 11:55:00,85.1,85.12,85.01,85.01,14065.0,85.1,85.12,85.01,85.01,14065.0
2024-10-08 12:00:00,85.02,85.12,85.01,85.09,19212.0,85.02,85.12,85.01,85.09,19212.0
2024-10-08 12:05:00,85.08,85.09,84.96,84.96,35228.0,85.08,85.09,84.96,84.96,35228.0
2024-10-08 12:10:00,84.96,85.01,84.91,84.94,46915.0,84.96,85.01,84.91,84.94,46915.0
2024-10-08 12:15:00,84.94,85.13,84.91,85.13,55520.0,84.94,85.13,84.91,85.13,55520.0
2024-10-08 12:20:00,85.12,85.24,85.12,85.22,18258.0,85.12,85.24,85.12,85.22,18258.0
2024-10-08 12:25:00,85.23,85.3,85.18,85.18,15874.0,85.23,85.3,85.18,85.18,15874.0
2024-10-08 12:30:00,85.18,85.34,85.15,85.3,36769.0,85.18,85.34,85.15,85.3,36769.0
2024-10-08 12:35:00,85.27,85.43,85.27,85.43,8528.0,85.27,85.43,85.27,85.43,8528.0
2024-10-08 12:40:00,85.42,85.45,85.38,85.43,19643.0,85.42,85.45,85.38,85.43,19643.0
2024-10-08 12:45:00,85.42,85.47,85.36,85.42,22071.0,85.42,85.47,85.36,85.42,22071.0
2024-10-08 12:50:00,85.42,85.44,85.38,85.43,13774.0,85.42,85.44,85.38,85.43,13774.0
2024-10-08 12:55:00,85.42,85.5,85.42,85.44,20285.0,85.42,85.5,85.42,85.44,20285.0
2024-10-08 13:00:00,85.44,85.44,85.28,85.35,70642.0,85.44,85.44,85.28,85.35,70642.0
2024-10-08 13:05:00,85.35,85.36,85.23,85.24,14736.0,85.35,85.36,85.23,85.24,14736.0
2024-10-08 13:10:00,85.25,85.29,85.23,85.28,17620.0,85.25,85.29,85.23,85.28,17620.0
2024-10-08 13:15:00,85.28,85.34,85.27,85.34,10349.0,85.28,85.34,85.27,85.34,10349.0
2024-10-08 13:20:00,85.33,85.37,85.32,85.34,12317.0,85.33,85.37,85.32,85.34,12317.0
2024-10-08 13:25:00,85.34,85.45,85.33,85.45,14239.0,85.34,85.45,85.33,85.45,14239.0
2024-10-08 13:30:00,85.45,85.45,85.43,85.45,13346.0,85.45,85.45,85.43,85.45,13346.0
2024-10-08 13:35:00,85.45,85.51,85.44,85.48,27096.0,85.45,85.51,85.44,85.48,27096.0
2024-10-08 13:40:00,85.48,85.55,85.47,85.54,15880.0,85.48,85.55,85.47,85.54,15880.0
2024-10-08 13:45:00,85.54,85.54,85.46,85.47,15533.0,85.54,85.54,85.46,85.47,15533.0
2024-10-08 13:50:00,85.46,85.47,85.33,85.38,35197.0,85.46,85.47,85.33,85.38,35197.0
2024-10-08 13:55:00,85.39,85.43,85.35,85.43,23200.0,85.39,85.43,85.35,85.43,23200.0
2024-10-08 14:00:00,85.43,85.51,85.43,85.49,17540.0,85.43,85.51,85.43,85.49,17540.0
2024-10-08 14:05:00,85.49,85.53,85.48,85.49,14085.0,85.49,85.53,85.48,85.49,14085.0
2024-10-08 14:10:00,85.49,85.55,85.35,85.35,77572.0,85.49,85.55,85.35,85.35,77572.0
2024-10-08 14:15:00,85.36,85.39,85.34,85.37,25001.0,85.36,85.39,85.34,85.37,25001.0
2024-10-08 14:20:00,85.38,85.46,85.37,85.39,108431.0,85.38,85.46,85.37,85.39,108431.0
2024-10-08 14:25:00,85.4,85.5,85.39,85.47,23931.0,85.4,85.5,85.39,85.47,23931.0
2024-10-08 14:30:00,85.47,85.53,85.41,85.53,39147.0,85.47,85.53,85.41,85.53,39147.0
2024-10-08 14:35:00,85.52,85.64,85.52,85.64,33555.0,85.52,85.64,85.52,85.64,33555.0
2024-10-08 14:40:00,85.64,85.65,85.61,85.65,20385.0,85.64,85.65,85.61,85.65,20385.0
2024-10-08 14:45:00,85.64,85.65,85.55,85.63,24189.0,85.64,85.65,85.55,85.63,24189.0
2024-10-08 14:50:00,85.64,85.73,85.62,85.67,13886.0,85.64,85.73,85.62,85.67,13886.0
2024-10-08 14:55:00,85.67,85.73,85.67,85.72,11968.0,85.67,85.73,85.67,85.72,11968.0
2024-10-08 15:00:00,85.71,85.71,85.65,85.67,18196.0,85.71,85.71,85.65,85.67,18196.0
2024-10-08 15:05:00,85.67,85.69,85.62,85.69,22344.0,85.67,85.69,85.62,85.69,22344.0
2024-10-08 15:10:00,85.68,85.79,85.67,85.79,43144.0,85.68,85.79,85.67,85.79,43144.0
2024-10-08 15:15:00,85.79,85.87,85.79,85.85,37938.0,85.79,85.87,85.79,85.85,37938.0
2024-10-08 15:20:00,85.85,85.91,85.85,85.89,27396.0,85.85,85.91,85.85,85.89,27396.0
2024-10-08 15:25:00,85.89,85.9,85.83,85.84,21481.0,85.89,85.9,85.83,85.84,21481.0
2024-10-08 15:30:00,85.83,85.98,85.82,85.96,58828.0,85.83,85.98,85.82,85.96,58828.0
2024-10-08 15:35:00,85.95,86.01,85.92,85.99,36667.0,85.95,86.01,85.92,85.99,36667.0
2024-10-08 15:40:00,86.0,86.01,85.9,85.95,46420.0,86.0,86.01,85.9,85.95,46420.0
2024-10-08 15:45:00,85.96,86.05,85.96,86.04,90122.0,85.96,86.05,85.96,86.04,90122.0
2024-10-08 15:50:00,86.04,86.09,85.89,85.89,210736.0,86.04,86.09,85.89,85.89,210736.0
2024-10-08 15:55:00,85.88,85.91,85.79,85.83,377795.0,85.88,85.91,85.79,85.83,377795.0
2024-10-09 09:30:00,84.63,85.49,84.27,85.45,211625.0,84.63,85.49,84.27,85.45,211625.0
2024-10-09 09:35:00,85.5,85.68,85.44,85.65,168528.0,85.5,85.68,85.44,85.65,168528.0
2024-10-09 09:40:00,85.63,85.65,85.36,85.45,239812.0,85.63,85.65,85.36,85.45,239812.0
2024-10-09 09:45:00,85.4,85.59,85.27,85.51,136161.0,85.4,85.59,85.27,85.51,136161.0
2024-10-09 09:50:00,85.51,85.67,85.5,85.58,90541.0,85.51,85.67,85.5,85.58,90541.0
2024-10-09 09:55:00,85.58,85.65,85.55,85.59,444292.0,85.58,85.65,85.55,85.59,444292.0
2024-10-09 10:00:00,85.59,85.66,85.52,85.54,50432.0,85.59,85.66,85.52,85.54,50432.0
2024-10-09 10:05:00,85.56,85.66,85.55,85.64,110358.0,85.56,85.66,85.55,85.64,110358.0
2024-10-09 10:10:00,85.63,85.63,85.55,85.59,16072.0,85.63,85.63,85.55,85.59,16072.0
2024-10-09 10:15:00,85.59,85.61,85.52,85.59,23810.0,85.59,85.61,85.52,85.59,23810.0
2024-10-09 10:20:00,85.6,85.63,85.44,85.45,32155.0,85.6,85.63,85.44,85.45,32155.0
2024-10-09 10:25:00,85.45,85.58,85.41,85.52,35994.0,85.45,85.58,85.41,85.52,35994.0
2024-10-09 10:30:00,85.5,85.53,85.43,85.48,26356.0,85.5,85.53,85.43,85.48,26356.0
2024-10-09 10:35:00,85.47,85.47,85.37,85.42,23404.0,85.47,85.47,85.37,85.42,23404.0
2024-10-09 10:40:00,85.42,85.51,85.42,85.48,21122.0,85.42,85.51,85.42,85.48,21122.0
2024-10-09 10:45:00,85.48,85.76,85.48,85.73,116750.0,85.48,85.76,85.48,85.73,116750.0
2024-10-09 10:50:00,85.73,85.81,85.65,85.66,20708.0,85.73,85.81,85.65,85.66,20708.0
2024-10-09 10:55:00,85.66,85.84,85.63,85.84,72789.0,85.66,85.84,85.63,85.84,72789.0
2024-10-09 11:00:00,85.85,85.85,85.68,85.69,17072.0,85.85,85.85,85.68,85.69,17072.0
2024-10-09 11:05:00,85.7,85.86,85.66,85.7,92501.0,85.7,85.86,85.66,85.7,92501.0
2024-10-09 11:10:00,85.7,85.74,85.64,85.74,18084.0,85.7,85.74,85.64,85.74,18084.0
2024-10-09 11:15:00,85.73,85.76,85.68,85.74,20990.0,85.73,85.76,85.68,85.74,20990.0
2024-10-09 11:20:00,85.73,85.79,85.71,85.72,31365.0,85.73,85.79,85.71,85.72,31365.0
2024-10-09 11:25:00,85.73,85.74,85.68,85.7,10774.0,85.73,85.74,85.68,85.7,10774.0
2024-10-09 11:30:00,85.7,85.73,85.67,85.71,27101.0,85.7,85.73,85.67,85.71,27101.0
2024-10-09 11:35:00,85.72,85.91,85.71,85.91,158246.0,85.72,85.91,85.71,85.91,158246.0
2024-10-09 11:40:00,85.92,86.03,85.85,85.91,24901.0,85.92,86.03,85.85,85.91,24901.0
2024-10-09 11:45:00,85.92,86.01,85.91,85.99,15946.0,85.92,86.01,85.91,85.99,15946.0
2024-10-09 11:50:00,85.98,86.09,85.98,86.06,23401.0,85.98,86.09,85.98,86.06,23401.0
2024-10-09 11:55:00,86.07,86.18,86.0,86.15,71422.0,86.07,86.18,86.0,86.15,71422.0
2024-10-09 12:00:00,86.16,86.31,86.15,86.29,77876.0,86.16,86.31,86.15,86.29,77876.0
2024-10-09 12:05:00,86.3,86.3,86.14,86.16,19115.0,86.3,86.3,86.14,86.16,19115.0
2024-10-09 12:10:00,86.18,86.2,86.15,86.19,9883.0,86.18,86.2,86.15,86.19,9883.0
2024-10-09 12:15:00,86.2,86.23,86.18,86.2,14549.0,86.2,86.23,86.18,86.2,14549.0
2024-10-09 12:20:00,86.19,86.26,86.18,86.22,10258.0,86.19,86.26,86.18,86.22,10258.0
2024-10-09 12:25:00,86.22,86.23,86.08,86.1,10676.0,86.22,86.23,86.08,86.1,10676.0
2024-10-09 12:30:00,86.09,86.24,86.04,86.23,19066.0,86.09,86.24,86.04,86.23,19066.0
2024-10-09 12:35:00,86.25,86.34,86.22,86.33,82913.0,86.25,86.34,86.22,86.33,82913.0
2024-10-09 12:40:00,86.33,86.36,86.3,86.34,19948.0,86.33,86.36,86.3,86.34,19948.0
2024-10-09 12:45:00,86.34,86.43,86.29,86.3,41815.0,86.34,86.43,86.29,86.3,41815.0
2024-10-09 12:50:00,86.3,86.36,86.3,86.34,21927.0,86.3,86.36,86.3,86.34,21927.0
2024-10-09 12:55:00,86.34,86.39,86.32,86.34,12727.0,86.34,86.39,86.32,86.34,12727.0
2024-10-09 13:00:00,86.34,86.36,86.3,86.36,37219.0,86.34,86.36,86.3,86.36,37219.0
2024-10-09 13:05:00,86.36,86.45,86.35,86.37,78545.0,86.36,86.45,86.35,86.37,78545.0
2024-10-09 13:10:00,86.38,86.44,86.37,86.42,37462.0,86.38,86.44,86.37,86.42,37462.0
2024-10-09 13:15:00,86.42,86.54,86.41,86.52,126292.0,86.42,86.54,86.41,86.52,126292.0
2024-10-09 13:20:00,86.53,86.72,86.53,86.61,68456.0,86.53,86.72,86.53,86.61,68456.0
2024-10-09 13:25:00,86.61,86.74,86.6,86.73,56054.0,86.61,86.74,86.6,86.73,56054.0
2024-10-09 13:30:00,86.74,86.75,86.66,86.73,45467.0,86.74,86.75,86.66,86.73,45467.0
2024-10-09 13:35:00,86.73,86.8,86.71,86.73,34793.0,86.73,86.8,86.71,86.73,34793.0
2024-10-09 13:40:00,86.73,86.74,86.7,86.71,12848.0,86.73,86.74,86.7,86.71,12848.0
2024-10-09 13:45:00,86.7,86.74,86.68,86.69,11335.0,86.7,86.74,86.68,86.69,11335.0
2024-10-09 13:50:00,86.7,86.77,86.67,86.69,25551.0,86.7,86.77,86.67,86.69,25551.0
2024-10-09 13:55:00,86.69,86.75,86.54,86.59,68715.0,86.69,86.75,86.54,86.59,68715.0
2024-10-09 14:00:00,86.57,86.63,86.33,86.36,76244.0,86.57,86.63,86.33,86.36,76244.0
2024-10-09 14:05:00,86.37,86.39,86.28,86.29,49912.0,86.37,86.39,86.28,86.29,49912.0
2024-10-09 14:10:00,86.29,86.48,86.24,86.44,50959.0,86.29,86.48,86.24,86.44,50959.0
2024-10-09 14:15:00,86.45,86.53,86.43,86.5,28784.0,86.45,86.53,86.43,86.5,28784.0
2024-10-09 14:20:00,86.51,86.54,86.47,86.48,13407.0,86.51,86.54,86.47,86.48,13407.0
2024-10-09 14:25:00,86.49,86.55,86.49,86.5,32177.0,86.49,86.55,86.49,86.5,32177.0
2024-10-09 14:30:00,86.5,86.5,86.43,86.45,11333.0,86.5,86.5,86.43,86.45,11333.0
2024-10-09 14:35:00,86.46,86.46,86.42,86.44,10211.0,86.46,86.46,86.42,86.44,10211.0
2024-10-09 14:40:00,86.44,86.48,86.32,86.33,43322.0,86.44,86.48,86.32,86.33,43322.0
2024-10-09 14:45:00,86.32,86.45,86.32,86.42,20396.0,86.32,86.45,86.32,86.42,20396.0
2024-10-09 14:50:00,86.42,86.45,86.28,86.3,14479.0,86.42,86.45,86.28,86.3,14479.0
2024-10-09 14:55:00,86.29,86.3,86.22,86.25,45070.0,86.29,86.3,86.22,86.25,45070.0
2024-10-09 15:00:00,86.25,86.35,86.22,86.34,30028.0,86.25,86.35,86.22,86.34,30028.0
2024-10-09 15:05:00,86.33,86.36,86.31,86.36,21335.0,86.33,86.36,86.31,86.36,21335.0
2024-10-09 15:10:00,86.36,86.37,86.27,86.34,33661.0,86.36,86.37,86.27,86.34,33661.0
2024-10-09 15:15:00,86.33,86.41,86.3,86.39,45492.0,86.33,86.41,86.3,86.39,45492.0
2024-10-09 15:20:00,86.4,86.5,86.38,86.44,31847.0,86.4,86.5,86.38,86.44,31847.0
2024-10-09 15:25:00,86.44,86.5,86.44,86.47,18380.0,86.44,86.5,86.44,86.47,18380.0
2024-10-09 15:30:00,86.48,86.71,86.45,86.65,165293.0,86.48,86.71,86.45,86.65,165293.0
2024-10-09 15:35:00,86.64,86.69,86.55,86.55,37761.0,86.64,86.69,86.55,86.55,37761.0
2024-10-09 15:40:00,86.52,86.65,86.5,86.65,25112.0,86.52,86.65,86.5,86.65,25112.0
2024-10-09 15:45:00,86.65,86.72,86.65,86.67,34899.0,86.65,86.72,86.65,86.67,34899.0
2024-10-09 15:50:00,86.66,86.98,86.65,86.92,173024.0,86.66,86.98,86.65,86.92,173024.0
2024-10-09 15:55:00,86.92,86.99,86.68,86.7,456275.0,86.92,86.99,86.68,86.7,456275.0
2024-10-10 09:30:00,86.77,86.77,86.29,86.59,120320.0,86.77,86.77,86.29,86.59,120320.0
2024-10-10 09:35:00,86.59,86.69,86.33,86.43,47327.0,86.59,86.69,86.33,86.43,47327.0
2024-10-10 09:40:00,86.43,86.58,86.25,86.38,29604.0,86.43,86.58,86.25,86.38,29604.0
2024-10-10 09:45:00,86.37,86.7,86.34,86.67,51541.0,86.37,86.7,86.34,86.67,51541.0
2024-10-10 09:50:00,86.67,86.73,86.41,86.42,25190.0,86.67,86.73,86.41,86.42,25190.0
2024-10-10 09:55:00,86.4,86.43,86.0,86.01,26661.0,86.4,86.43,86.0,86.01,26661.0
2024-10-10 10:00:00,86.01,86.2,85.96,86.18,17850.0,86.01,86.2,85.96,86.18,17850.0
2024-10-10 10:05:00,86.17,86.26,86.16,86.2,17263.0,86.17,86.26,86.16,86.2,17263.0
2024-10-10 10:10:00,86.2,86.27,86.15,86.16,13366.0,86.2,86.27,86.15,86.16,13366.0
2024-10-10 10:15:00,86.18,86.19,86.12,86.15,18903.0,86.18,86.19,86.12,86.15,18903.0
2024-10-10 10:20:00,86.14,86.17,86.11,86.15,15690.0,86.14,86.17,86.11,86.15,15690.0
2024-10-10 10:25:00,86.15,86.15,86.02,86.05,13785.0,86.15,86.15,86.02,86.05,13785.0
2024-10-10 10:30:00,86.06,86.1,86.0,86.0,27366.0,86.06,86.1,86.0,86.0,27366.0
2024-10-10 10:35:00,86.0,86.02,85.93,85.94,41647.0,86.0,86.02,85.93,85.94,41647.0
2024-10-10 10:40:00,85.94,85.97,85.89,85.93,24716.0,85.94,85.97,85.89,85.93,24716.0
2024-10-10 10:45:00,85.94,85.96,85.86,85.9,25862.0,85.94,85.96,85.86,85.9,25862.0
2024-10-10 10:50:00,85.9,85.96,85.85,85.86,10921.0,85.9,85.96,85.85,85.86,10921.0
2024-10-10 10:55:00,85.86,85.88,85.76,85.78,15704.0,85.86,85.88,85.76,85.78,15704.0
2024-10-10 11:00:00,85.8,85.98,85.8,85.97,17439.0,85.8,85.98,85.8,85.97,17439.0
2024-10-10 11:05:00,85.97,86.05,85.96,85.97,17573.0,85.97,86.05,85.96,85.97,17573.0
2024-10-10 11:10:00,85.98,86.12,85.94,86.08,33810.0,85.98,86.12,85.94,86.08,33810.0
2024-10-10 11:15:00,86.08,86.08,85.98,86.01,7729.0,86.08,86.08,85.98,86.01,7729.0
2024-10-10 11:20:00,86.01,86.02,85.96,85.96,7264.0,86.01,86.02,85.96,85.96,7264.0
2024-10-10 11:25:00,85.96,85.97,85.84,85.87,18167.0,85.96,85.97,85.84,85.87,18167.0
2024-10-10 11:30:00,85.86,85.97,85.86,85.92,12527.0,85.86,85.97,85.86,85.92,12527.0
2024-10-10 11:35:00,85.93,85.93,85.87,85.9,4631.0,85.93,85.93,85.87,85.9,4631.0
2024-10-10 11:40:00,85.9,86.0,85.87,85.97,11207.0,85.9,86.0,85.87,85.97,11207.0
2024-10-10 11:45:00,85.96,85.98,85.92,85.92,7929.0,85.96,85.98,85.92,85.92,7929.0
2024-10-10 11:50:00,85.93,86.01,85.93,86.01,14729.0,85.93,86.01,85.93,86.01,14729.0
2024-10-10 11:55:00,86.01,86.01,85.92,85.95,14791.0,86.01,86.01,85.92,85.95,14791.0
2024-10-10 12:00:00,85.95,85.96,85.85,85.86,7369.0,85.95,85.96,85.85,85.86,7369.0
2024-10-10 12:05:00,85.86,85.98,85.85,85.98,5316.0,85.86,85.98,85.85,85.98,5316.0
2024-10-10 12:10:00,85.98,86.03,85.96,86.0,38607.0,85.98,86.03,85.96,86.0,38607.0
2024-10-10 12:15:00,86.0,86.01,85.96,86.0,24297.0,86.0,86.01,85.96,86.0,24297.0
2024-10-10 12:20:00,86.0,86.05,86.0,86.03,9765.0,86.0,86.05,86.0,86.03,9765.0
2024-10-10 12:25:00,86.02,86.03,85.94,85.96,9390.0,86.02,86.03,85.94,85.96,9390.0
2024-10-10 12:30:00,85.96,86.02,85.96,85.97,8775.0,85.96,86.02,85.96,85.97,8775.0
2024-10-10 12:35:00,85.98,86.01,85.97,85.98,5526.0,85.98,86.01,85.97,85.98,5526.0
2024-10-10 12:40:00,85.98,85.98,85.86,85.89,16076.0,85.98,85.98,85.86,85.89,16076.0
2024-10-10 12:45:00,85.88,85.92,85.84,85.85,14743.0,85.88,85.92,85.84,85.85,14743.0
2024-10-10 12:50:00,85.85,85.87,85.84,85.87,9751.0,85.85,85.87,85.84,85.87,9751.0
2024-10-10 12:55:00,85.87,85.92,85.85,85.87,16759.0,85.87,85.92,85.85,85.87,16759.0
2024-10-10 13:00:00,85.87,85.87,85.79,85.8,8525.0,85.87,85.87,85.79,85.8,8525.0
2024-10-10 13:05:00,85.79,85.85,85.77,85.84,33457.0,85.79,85.85,85.77,85.84,33457.0
2024-10-10 13:10:00,85.85,85.88,85.82,85.85,37702.0,85.85,85.88,85.82,85.85,37702.0
2024-10-10 13:15:00,85.87,85.94,85.85,85.92,24484.0,85.87,85.94,85.85,85.92,24484.0
2024-10-10 13:20:00,85.92,85.96,85.89,85.94,13490.0,85.92,85.96,85.89,85.94,13490.0
2024-10-10 13:25:00,85.93,85.96,85.92,85.94,13208.0,85.93,85.96,85.92,85.94,13208.0
2024-10-10 13:30:00,85.93,85.94,85.88,85.88,13293.0,85.93,85.94,85.88,85.88,13293.0
2024-10-10 13:35:00,85.89,85.94,85.84,85.89,21873.0,85.89,85.94,85.84,85.89,21873.0
2024-10-10 13:40:00,85.89,85.94,85.89,85.92,15635.0,85.89,85.94,85.89,85.92,15635.0
2024-10-10 13:45:00,85.92,85.95,85.82,85.87,21975.0,85.92,85.95,85.82,85.87,21975.0
2024-10-10 13:50:00,85.87,85.88,85.84,85.88,35678.0,85.87,85.88,85.84,85.88,35678.0
2024-10-10 13:55:00,85.88,85.95,85.87,85.95,12049.0,85.88,85.95,85.87,85.95,12049.0
2024-10-10 14:00:00,85.95,85.95,85.88,85.9,18380.0,85.95,85.95,85.88,85.9,18380.0
2024-10-10 14:05:00,85.9,85.93,85.89,85.93,16679.0,85.9,85.93,85.89,85.93,16679.0
2024-10-10 14:10:00,85.93,85.97,85.93,85.95,18835.0,85.93,85.97,85.93,85.95,18835.0
2024-10-10 14:15:00,85.96,85.97,85.89,85.92,35928.0,85.96,85.97,85.89,85.92,35928.0
2024-10-10 14:20:00,85.93,85.96,85.89,85.91,28865.0,85.93,85.96,85.89,85.91,28865.0
2024-10-10 14:25:00,85.92,85.93,85.87,85.92,35496.0,85.92,85.93,85.87,85.92,35496.0
2024-10-10 14:30:00,85.89,85.99,85.87,85.98,27156.0,85.89,85.99,85.87,85.98,27156.0
2024-10-10 14:35:00,85.96,86.0,85.94,85.99,48959.0,85.96,86.0,85.94,85.99,48959.0
2024-10-10 14:40:00,85.98,86.0,85.95,85.98,45913.0,85.98,86.0,85.95,85.98,45913.0
2024-10-10 14:45:00,85.98,86.02,85.95,85.98,25692.0,85.98,86.02,85.95,85.98,25692.0
2024-10-10 14:50:00,85.97,85.98,85.87,85.91,16882.0,85.97,85.98,85.87,85.91,16882.0
2024-10-10 14:55:00,85.92,85.96,85.86,85.9,21940.0,85.92,85.96,85.86,85.9,21940.0
2024-10-10 15:00:00,85.9,86.01,85.87,86.0,102617.0,85.9,86.01,85.87,86.0,102617.0
2024-10-10 15:05:00,86.01,86.01,85.86,85.87,186423.0,86.01,86.01,85.86,85.87,186423.0
2024-10-10 15:10:00,85.87,85.9,85.84,85.86,50749.0,85.87,85.9,85.84,85.86,50749.0
2024-10-10 15:15:00,85.86,85.96,85.82,85.95,31329.0,85.86,85.96,85.82,85.95,31329.0
2024-10-10 15:20:00,85.94,86.01,85.94,85.95,90807.0,85.94,86.01,85.94,85.95,90807.0
2024-10-10 15:25:00,85.95,85.96,85.85,85.92,32077.0,85.95,85.96,85.85,85.92,32077.0
2024-10-10 15:30:00,85.92,85.99,85.91,85.96,29709.0,85.92,85.99,85.91,85.96,29709.0
2024-10-10 15:35:00,85.96,85.97,85.89,85.95,38433.0,85.96,85.97,85.89,85.95,38433.0
2024-10-10 15:40:00,85.96,86.05,85.96,85.98,58581.0,85.96,86.05,85.96,85.98,58581.0
2024-10-10 15:45:00,85.98,86.02,85.92,86.02,141071.0,85.98,86.02,85.92,86.02,141071.0
2024-10-10 15:50:00,86.02,86.16,86.01,86.16,103493.0,86.02,86.16,86.01,86.16,103493.0
2024-10-10 15:55:00,86.14,86.22,86.1,86.2,336795.0,86.14,86.22,86.1,86.2,336795.0
2024-10-11 09:30:00,86.53,86.55,86.19,86.5,94397.0,86.53,86.55,86.19,86.5,94397.0
2024-10-11 09:35:00,86.51,86.53,86.37,86.5,45657.0,86.51,86.53,86.37,86.5,45657.0
2024-10-11 09:40:00,86.53,86.77,86.45,86.76,12968.0,86.53,86.77,86.45,86.76,12968.0
2024-10-11 09:45:00,86.76,86.77,86.66,86.73,113794.0,86.76,86.77,86.66,86.73,113794.0
2024-10-11 09:50:00,86.72,86.78,86.7,86.76,26685.0,86.72,86.78,86.7,86.76,26685.0
2024-10-11 09:55:00,86.78,86.92,86.77,86.92,29089.0,86.78,86.92,86.77,86.92,29089.0
2024-10-11 10:00:00,86.93,86.97,86.87,86.91,22692.0,86.93,86.97,86.87,86.91,22692.0
2024-10-11 10:05:00,86.9,87.03,86.83,86.92,37501.0,86.9,87.03,86.83,86.92,37501.0
2024-10-11 10:10:00,86.92,87.14,86.9,87.0,29470.0,86.92,87.14,86.9,87.0,29470.0
2024-10-11 10:15:00,87.02,87.14,87.01,87.06,27851.0,87.02,87.14,87.01,87.06,27851.0
2024-10-11 10:20:00,87.07,87.14,87.04,87.11,27094.0,87.07,87.14,87.04,87.11,27094.0
2024-10-11 10:25:00,87.12,87.17,87.09,87.14,17606.0,87.12,87.17,87.09,87.14,17606.0
2024-10-11 10:30:00,87.13,87.15,87.03,87.11,136053.0,87.13,87.15,87.03,87.11,136053.0
2024-10-11 10:35:00,87.11,87.16,87.09,87.15,15360.0,87.11,87.16,87.09,87.15,15360.0
2024-10-11 10:40:00,87.15,87.18,87.1,87.15,19715.0,87.15,87.18,87.1,87.15,19715.0
2024-10-11 10:45:00,87.16,87.22,87.09,87.2,58366.0,87.16,87.22,87.09,87.2,58366.0
2024-10-11 10:50:00,87.19,87.25,87.16,87.2,19040.0,87.19,87.25,87.16,87.2,19040.0
2024-10-11 10:55:00,87.21,87.28,87.19,87.25,28751.0,87.21,87.28,87.19,87.25,28751.0
2024-10-11 11:00:00,87.24,87.25,87.16,87.17,12913.0,87.24,87.25,87.16,87.17,12913.0
2024-10-11 11:05:00,87.17,87.18,87.08,87.14,25992.0,87.17,87.18,87.08,87.14,25992.0
2024-10-11 11:10:00,87.14,87.15,87.06,87.09,10660.0,87.14,87.15,87.06,87.09,10660.0
2024-10-11 11:15:00,87.09,87.15,87.08,87.08,21478.0,87.09,87.15,87.08,87.08,21478.0
2024-10-11 11:20:00,87.1,87.11,86.96,86.99,19133.0,87.1,87.11,86.96,86.99,19133.0
2024-10-11 11:25:00,86.97,87.01,86.89,86.89,22967.0,86.97,87.01,86.89,86.89,22967.0
2024-10-11 11:30:00,86.89,86.94,86.84,86.93,18479.0,86.89,86.94,86.84,86.93,18479.0
2024-10-11 11:35:00,86.92,87.01,86.92,87.0,25356.0,86.92,87.01,86.92,87.0,25356.0
2024-10-11 11:40:00,87.0,87.01,86.89,86.91,29643.0,87.0,87.01,86.89,86.91,29643.0
2024-10-11 11:45:00,86.9,86.95,86.89,86.93,12572.0,86.9,86.95,86.89,86.93,12572.0
2024-10-11 11:50:00,86.92,86.93,86.84,86.88,11851.0,86.92,86.93,86.84,86.88,11851.0
2024-10-11 11:55:00,86.87,86.92,86.84,86.92,11744.0,86.87,86.92,86.84,86.92,11744.0
2024-10-11 12:00:00,86.92,86.94,86.85,86.93,14022.0,86.92,86.94,86.85,86.93,14022.0
2024-10-11 12:05:00,86.93,87.0,86.9,86.91,31196.0,86.93,87.0,86.9,86.91,31196.0
2024-10-11 12:10:00,86.9,86.92,86.82,86.84,12762.0,86.9,86.92,86.82,86.84,12762.0
2024-10-11 12:15:00,86.84,86.87,86.82,86.85,7938.0,86.84,86.87,86.82,86.85,7938.0
2024-10-11 12:20:00,86.84,86.89,86.84,86.89,33885.0,86.84,86.89,86.84,86.89,33885.0
2024-10-11 12:25:00,86.88,86.93,86.83,86.87,53179.0,86.88,86.93,86.83,86.87,53179.0
2024-10-11 12:30:00,86.87,86.87,86.81,86.81,19225.0,86.87,86.87,86.81,86.81,19225.0
2024-10-11 12:35:00,86.82,86.83,86.75,86.76,28969.0,86.82,86.83,86.75,86.76,28969.0
2024-10-11 12:40:00,86.76,86.77,86.71,86.72,486687.0,86.76,86.77,86.71,86.72,486687.0
2024-10-11 12:45:00,86.73,86.78,86.68,86.75,18418.0,86.73,86.78,86.68,86.75,18418.0
2024-10-11 12:50:00,86.75,86.82,86.67,86.68,48300.0,86.75,86.82,86.67,86.68,48300.0
2024-10-11 12:55:00,86.67,86.74,86.62,86.7,12247.0,86.67,86.74,86.62,86.7,12247.0
2024-10-11 13:00:00,86.72,86.72,86.6,86.62,14309.0,86.72,86.72,86.6,86.62,14309.0
2024-10-11 13:05:00,86.62,86.7,86.62,86.67,9899.0,86.62,86.7,86.62,86.67,9899.0
2024-10-11 13:10:00,86.67,86.76,86.66,86.74,22633.0,86.67,86.76,86.66,86.74,22633.0
2024-10-11 13:15:00,86.75,86.75,86.69,86.7,21096.0,86.75,86.75,86.69,86.7,21096.0
2024-10-11 13:20:00,86.71,86.76,86.68,86.7,30073.0,86.71,86.76,86.68,86.7,30073.0
2024-10-11 13:25:00,86.69,86.74,86.68,86.7,8192.0,86.69,86.74,86.68,86.7,8192.0
2024-10-11 13:30:00,86.7,86.78,86.68,86.68,29706.0,86.7,86.78,86.68,86.68,29706.0
2024-10-11 13:35:00,86.68,86.76,86.65,86.76,16996.0,86.68,86.76,86.65,86.76,16996.0
2024-10-11 13:40:00,86.75,86.81,86.74,86.8,8630.0,86.75,86.81,86.74,86.8,8630.0
2024-10-11 13:45:00,86.8,86.82,86.76,86.76,7036.0,86.8,86.82,86.76,86.76,7036.0
2024-10-11 13:50:00,86.78,86.8,86.78,86.79,5471.0,86.78,86.8,86.78,86.79,5471.0
2024-10-11 13:55:00,86.8,86.8,86.75,86.77,20783.0,86.8,86.8,86.75,86.77,20783.0
2024-10-11 14:00:00,86.76,86.79,86.75,86.78,6139.0,86.76,86.79,86.75,86.78,6139.0
2024-10-11 14:05:00,86.79,86.86,86.71,86.81,160823.0,86.79,86.86,86.71,86.81,160823.0
2024-10-11 14:10:00,86.81,86.86,86.77,86.83,29477.0,86.81,86.86,86.77,86.83,29477.0
2024-10-11 14:15:00,86.83,86.96,86.82,86.86,108653.0,86.83,86.96,86.82,86.86,108653.0
2024-10-11 14:20:00,86.86,86.86,86.8,86.83,16593.0,86.86,86.86,86.8,86.83,16593.0
2024-10-11 14:25:00,86.83,86.83,86.74,86.78,15281.0,86.83,86.83,86.74,86.78,15281.0
2024-10-11 14:30:00,86.79,86.79,86.74,86.77,509380.0,86.79,86.79,86.74,86.77,509380.0
2024-10-11 14:35:00,86.77,86.88,86.74,86.81,34199.0,86.77,86.88,86.74,86.81,34199.0
2024-10-11 14:40:00,86.81,86.88,86.8,86.86,84586.0,86.81,86.88,86.8,86.86,84586.0
2024-10-11 14:45:00,86.85,86.88,86.72,86.74,26278.0,86.85,86.88,86.72,86.74,26278.0
2024-10-11 14:50:00,86.73,86.78,86.71,86.76,10280.0,86.73,86.78,86.71,86.76,10280.0
2024-10-11 14:55:00,86.77,86.88,86.77,86.88,340204.0,86.77,86.88,86.77,86.88,340204.0
2024-10-11 15:00:00,86.88,86.91,86.86,86.89,6091.0,86.88,86.91,86.86,86.89,6091.0
2024-10-11 15:05:00,86.89,86.97,86.87,86.97,8903.0,86.89,86.97,86.87,86.97,8903.0
2024-10-11 15:10:00,86.98,87.05,86.97,87.03,25745.0,86.98,87.05,86.97,87.03,25745.0
2024-10-11 15:15:00,87.05,87.07,86.97,86.98,74625.0,87.05,87.07,86.97,86.98,74625.0
2024-10-11 15:20:00,86.97,86.99,86.9,86.94,37056.0,86.97,86.99,86.9,86.94,37056.0
2024-10-11 15:25:00,86.92,86.95,86.88,86.91,26940.0,86.92,86.95,86.88,86.91,26940.0
2024-10-11 15:30:00,86.89,86.92,86.82,86.83,28536.0,86.89,86.92,86.82,86.83,28536.0
2024-10-11 15:35:00,86.83,86.84,86.8,86.81,23558.0,86.83,86.84,86.8,86.81,23558.0
2024-10-11 15:40:00,86.8,86.87,86.79,86.84,32303.0,86.8,86.87,86.79,86.84,32303.0
2024-10-11 15:45:00,86.84,86.93,86.83,86.92,47922.0,86.84,86.93,86.83,86.92,47922.0
2024-10-11 15:50:00,86.92,86.98,86.88,86.92,130115.0,86.92,86.98,86.88,86.92,130115.0
2024-10-11 15:55:00,86.92,87.11,86.9,87.11,357077.0,86.92,87.11,86.9,87.11,357077.0
2024-10-14 09:30:00,87.6,87.77,86.96,87.07,87688.0,87.6,87.77,86.96,87.07,87688.0
2024-10-14 09:35:00,87.08,87.36,87.07,87.35,32449.0,87.08,87.36,87.07,87.35,32449.0
2024-10-14 09:40:00,87.33,87.4,87.2,87.23,15088.0,87.33,87.4,87.2,87.23,15088.0
2024-10-14 09:45:00,87.28,87.32,87.14,87.23,26236.0,87.28,87.32,87.14,87.23,26236.0
2024-10-14 09:50:00,87.26,87.35,87.13,87.2,37020.0,87.26,87.35,87.13,87.2,37020.0
2024-10-14 09:55:00,87.2,87.3,87.19,87.26,22171.0,87.2,87.3,87.19,87.26,22171.0
2024-10-14 10:00:00,87.28,87.34,87.25,87.28,17382.0,87.28,87.34,87.25,87.28,17382.0
2024-10-14 10:05:00,87.29,87.43,87.29,87.31,25189.0,87.29,87.43,87.29,87.31,25189.0
2024-10-14 10:10:00,87.31,87.43,87.3,87.41,18646.0,87.31,87.43,87.3,87.41,18646.0
2024-10-14 10:15:00,87.42,87.63,87.42,87.62,37550.0,87.42,87.63,87.42,87.62,37550.0
2024-10-14 10:20:00,87.61,87.61,87.49,87.51,29689.0,87.61,87.61,87.49,87.51,29689.0
2024-10-14 10:25:00,87.52,87.58,87.44,87.45,91576.0,87.52,87.58,87.44,87.45,91576.0
2024-10-14 10:30:00,87.43,87.59,87.43,87.56,63114.0,87.43,87.59,87.43,87.56,63114.0
2024-10-14 10:35:00,87.56,87.57,87.46,87.47,13548.0,87.56,87.57,87.46,87.47,13548.0
2024-10-14 10:40:00,87.48,87.56,87.47,87.53,17031.0,87.48,87.56,87.47,87.53,17031.0
2024-10-14 10:45:00,87.53,87.58,87.39,87.39,99741.0,87.53,87.58,87.39,87.39,99741.0
2024-10-14 10:50:00,87.38,87.5,87.36,87.5,13772.0,87.38,87.5,87.36,87.5,13772.0
2024-10-14 10:55:00,87.51,87.65,87.5,87.59,46487.0,87.51,87.65,87.5,87.59,46487.0
2024-10-14 11:00:00,87.59,87.64,87.52,87.54,62705.0,87.59,87.64,87.52,87.54,62705.0
2024-10-14 11:05:00,87.54,87.65,87.5,87.64,12267.0,87.54,87.65,87.5,87.64,12267.0
2024-10-14 11:10:00,87.64,87.76,87.59,87.76,95546.0,87.64,87.76,87.59,87.76,95546.0
2024-10-14 11:15:00,87.76,87.79,87.67,87.78,27542.0,87.76,87.79,87.67,87.78,27542.0
2024-10-14 11:20:00,87.78,87.79,87.65,87.67,27664.0,87.78,87.79,87.65,87.67,27664.0
2024-10-14 11:25:00,87.67,87.73,87.64,87.67,136997.0,87.67,87.73,87.64,87.67,136997.0
2024-10-14 11:30:00,87.67,87.75,87.66,87.74,16072.0,87.67,87.75,87.66,87.74,16072.0
2024-10-14 11:35:00,87.73,87.74,87.58,87.64,68586.0,87.73,87.74,87.58,87.64,68586.0
2024-10-14 11:40:00,87.63,87.64,87.49,87.53,50377.0,87.63,87.64,87.49,87.53,50377.0
2024-10-14 11:45:00,87.54,87.57,87.46,87.48,15043.0,87.54,87.57,87.46,87.48,15043.0
2024-10-14 11:50:00,87.49,87.53,87.4,87.4,39915.0,87.49,87.53,87.4,87.4,39915.0
2024-10-14 11:55:00,87.4,87.43,87.33,87.38,36780.0,87.4,87.43,87.33,87.38,36780.0
2024-10-14 12:00:00,87.39,87.4,87.21,87.23,91062.0,87.39,87.4,87.21,87.23,91062.0
2024-10-14 12:05:00,87.23,87.23,87.13,87.14,14939.0,87.23,87.23,87.13,87.14,14939.0
2024-10-14 12:10:00,87.14,87.15,87.1,87.15,15002.0,87.14,87.15,87.1,87.15,15002.0
2024-10-14 12:15:00,87.15,87.16,86.97,87.04,65651.0,87.15,87.16,86.97,87.04,65651.0
2024-10-14 12:20:00,87.04,87.11,87.0,87.04,86938.0,87.04,87.11,87.0,87.04,86938.0
2024-10-14 12:25:00,87.01,87.02,86.91,86.95,18626.0,87.01,87.02,86.91,86.95,18626.0
2024-10-14 12:30:00,86.93,87.08,86.93,87.08,16986.0,86.93,87.08,86.93,87.08,16986.0
2024-10-14 12:35:00,87.06,87.18,87.06,87.11,18976.0,87.06,87.18,87.06,87.11,18976.0
2024-10-14 12:40:00,87.11,87.14,87.06,87.09,20129.0,87.11,87.14,87.06,87.09,20129.0
2024-10-14 12:45:00,87.1,87.17,87.09,87.16,13772.0,87.1,87.17,87.09,87.16,13772.0
2024-10-14 12:50:00,87.16,87.24,87.16,87.2,36536.0,87.16,87.24,87.16,87.2,36536.0
2024-10-14 12:55:00,87.21,87.27,87.19,87.22,57202.0,87.21,87.27,87.19,87.22,57202.0
2024-10-14 13:00:00,87.23,87.28,87.23,87.25,28019.0,87.23,87.28,87.23,87.25,28019.0
2024-10-14 13:05:00,87.25,87.25,87.16,87.17,18906.0,87.25,87.25,87.16,87.17,18906.0
2024-10-14 13:10:00,87.17,87.21,87.11,87.21,16839.0,87.17,87.21,87.11,87.21,16839.0
2024-10-14 13:15:00,87.21,87.28,87.21,87.24,17916.0,87.21,87.28,87.21,87.24,17916.0
2024-10-14 13:20:00,87.24,87.26,87.13,87.14,40521.0,87.24,87.26,87.13,87.14,40521.0
2024-10-14 13:25:00,87.14,87.35,87.1,87.34,49182.0,87.14,87.35,87.1,87.34,49182.0
2024-10-14 13:30:00,87.34,87.41,87.33,87.4,14306.0,87.34,87.41,87.33,87.4,14306.0
2024-10-14 13:35:00,87.4,87.42,87.34,87.41,20168.0,87.4,87.42,87.34,87.41,20168.0
2024-10-14 13:40:00,87.4,87.41,87.28,87.29,15627.0,87.4,87.41,87.28,87.29,15627.0
2024-10-14 13:45:00,87.28,87.33,87.27,87.31,14382.0,87.28,87.33,87.27,87.31,14382.0
2024-10-14 13:50:00,87.32,87.33,87.27,87.3,15853.0,87.32,87.33,87.27,87.3,15853.0
2024-10-14 13:55:00,87.31,87.31,87.26,87.27,19488.0,87.31,87.31,87.26,87.27,19488.0
2024-10-14 14:00:00,87.25,87.3,87.25,87.27,29889.0,87.25,87.3,87.25,87.27,29889.0
2024-10-14 14:05:00,87.27,87.3,87.2,87.3,26555.0,87.27,87.3,87.2,87.3,26555.0
2024-10-14 14:10:00,87.3,87.3,87.24,87.3,116244.0,87.3,87.3,87.24,87.3,116244.0
2024-10-14 14:15:00,87.31,87.31,87.21,87.23,43096.0,87.31,87.31,87.21,87.23,43096.0
2024-10-14 14:20:00,87.24,87.37,87.24,87.36,20916.0,87.24,87.37,87.24,87.36,20916.0
2024-10-14 14:25:00,87.35,87.4,87.31,87.34,18097.0,87.35,87.4,87.31,87.34,18097.0
2024-10-14 14:30:00,87.33,87.42,87.33,87.38,16292.0,87.33,87.42,87.33,87.38,16292.0
2024-10-14 14:35:00,87.38,87.42,87.32,87.32,29418.0,87.38,87.42,87.32,87.32,29418.0
2024-10-14 14:40:00,87.34,87.42,87.32,87.34,163389.0,87.34,87.42,87.32,87.34,163389.0
2024-10-14 14:45:00,87.33,87.39,87.29,87.35,30379.0,87.33,87.39,87.29,87.35,30379.0
2024-10-14 14:50:00,87.36,87.36,87.3,87.33,12620.0,87.36,87.36,87.3,87.33,12620.0
2024-10-14 14:55:00,87.34,87.35,87.3,87.34,16991.0,87.34,87.35,87.3,87.34,16991.0
2024-10-14 15:00:00,87.34,87.35,87.28,87.35,18477.0,87.34,87.35,87.28,87.35,18477.0
2024-10-14 15:05:00,87.35,87.36,87.31,87.34,19282.0,87.35,87.36,87.31,87.34,19282.0
2024-10-14 15:10:00,87.33,87.42,87.33,87.39,21592.0,87.33,87.42,87.33,87.39,21592.0
2024-10-14 15:15:00,87.42,87.45,87.4,87.44,36119.0,87.42,87.45,87.4,87.44,36119.0
2024-10-14 15:20:00,87.44,87.59,87.42,87.59,59279.0,87.44,87.59,87.42,87.59,59279.0
2024-10-14 15:25:00,87.6,87.67,87.56,87.67,30572.0,87.6,87.67,87.56,87.67,30572.0
2024-10-14 15:30:00,87.67,87.69,87.53,87.59,58363.0,87.67,87.69,87.53,87.59,58363.0
2024-10-14 15:35:00,87.58,87.59,87.41,87.42,47525.0,87.58,87.59,87.41,87.42,47525.0
2024-10-14 15:40:00,87.42,87.43,87.36,87.41,77481.0,87.42,87.43,87.36,87.41,77481.0
2024-10-14 15:45:00,87.41,87.63,87.4,87.61,63930.0,87.41,87.63,87.4,87.61,63930.0
2024-10-14 15:50:00,87.61,87.61,87.48,87.57,126782.0,87.61,87.61,87.48,87.57,126782.0
2024-10-14 15:55:00,87.58,87.62,87.42,87.55,473416.0,87.58,87.62,87.42,87.55,473416.0
2024-10-15 09:30:00,87.8,88.0,87.63,87.81,128342.0,87.8,88.0,87.63,87.81,128342.0
2024-10-15 09:35:00,87.8,88.09,87.72,88.02,39246.0,87.8,88.09,87.72,88.02,39246.0
2024-10-15 09:40:00,88.02,88.04,87.9,87.93,24183.0,88.02,88.04,87.9,87.93,24183.0
2024-10-15 09:45:00,87.92,87.98,87.78,87.78,23780.0,87.92,87.98,87.78,87.78,23780.0
2024-10-15 09:50:00,87.79,87.9,87.69,87.76,26959.0,87.79,87.9,87.69,87.76,26959.0
2024-10-15 09:55:00,87.75,87.79,87.53,87.58,59348.0,87.75,87.79,87.53,87.58,59348.0
2024-10-15 10:00:00,87.58,87.59,87.27,87.27,55112.0,87.58,87.59,87.27,87.27,55112.0
2024-10-15 10:05:00,87.27,87.28,87.11,87.11,49572.0,87.27,87.28,87.11,87.11,49572.0
2024-10-15 10:10:00,87.12,87.18,87.06,87.14,69339.0,87.12,87.18,87.06,87.14,69339.0
2024-10-15 10:15:00,87.15,87.35,87.14,87.34,27798.0,87.15,87.35,87.14,87.34,27798.0
2024-10-15 10:20:00,87.35,87.41,87.17,87.23,37215.0,87.35,87.41,87.17,87.23,37215.0
2024-10-15 10:25:00,87.21,87.34,87.13,87.34,46116.0,87.21,87.34,87.13,87.34,46116.0
2024-10-15 10:30:00,87.33,87.44,87.22,87.43,56225.0,87.33,87.44,87.22,87.43,56225.0
2024-10-15 10:35:00,87.43,87.58,87.27,87.32,47820.0,87.43,87.58,87.27,87.32,47820.0
2024-10-15 10:40:00,87.33,87.46,87.26,87.32,86856.0,87.33,87.46,87.26,87.32,86856.0
2024-10-15 10:45:00,87.31,87.38,87.25,87.26,27455.0,87.31,87.38,87.25,87.26,27455.0
2024-10-15 10:50:00,87.25,87.29,87.11,87.17,37255.0,87.25,87.29,87.11,87.17,37255.0
2024-10-15 10:55:00,87.17,87.17,87.01,87.04,31013.0,87.17,87.17,87.01,87.04,31013.0
2024-10-15 11:00:00,87.05,87.1,86.98,87.01,24617.0,87.05,87.1,86.98,87.01,24617.0
2024-10-15 11:05:00,87.0,87.07,86.94,87.06,25476.0,87.0,87.07,86.94,87.06,25476.0
2024-10-15 11:10:00,87.05,87.09,87.01,87.09,44699.0,87.05,87.09,87.01,87.09,44699.0
2024-10-15 11:15:00,87.1,87.18,87.07,87.17,13290.0,87.1,87.18,87.07,87.17,13290.0
2024-10-15 11:20:00,87.17,87.22,87.15,87.17,14905.0,87.17,87.22,87.15,87.17,14905.0
2024-10-15 11:25:00,87.17,87.24,87.11,87.21,31946.0,87.17,87.24,87.11,87.21,31946.0
2024-10-15 11:30:00,87.22,87.23,87.12,87.16,28863.0,87.22,87.23,87.12,87.16,28863.0
2024-10-15 11:35:00,87.16,87.26,87.16,87.23,18642.0,87.16,87.26,87.16,87.23,18642.0
2024-10-15 11:40:00,87.23,87.24,87.17,87.19,21563.0,87.23,87.24,87.17,87.19,21563.0
2024-10-15 11:45:00,87.18,87.18,87.05,87.1,47049.0,87.18,87.18,87.05,87.1,47049.0
2024-10-15 11:50:00,87.1,87.17,87.03,87.06,57388.0,87.1,87.17,87.03,87.06,57388.0
2024-10-15 11:55:00,87.06,87.14,87.05,87.13,24057.0,87.06,87.14,87.05,87.13,24057.0
2024-10-15 12:00:00,87.14,87.18,87.05,87.05,30880.0,87.14,87.18,87.05,87.05,30880.0
2024-10-15 12:05:00,87.05,87.12,87.05,87.11,43359.0,87.05,87.12,87.05,87.11,43359.0
2024-10-15 12:10:00,87.12,87.15,87.04,87.07,29942.0,87.12,87.15,87.04,87.07,29942.0
2024-10-15 12:15:00,87.07,87.13,87.05,87.12,20318.0,87.07,87.13,87.05,87.12,20318.0
2024-10-15 12:20:00,87.12,87.17,87.06,87.08,33154.0,87.12,87.17,87.06,87.08,33154.0
2024-10-15 12:25:00,87.08,87.1,87.07,87.08,12639.0,87.08,87.1,87.07,87.08,12639.0
2024-10-15 12:30:00,87.08,87.08,87.02,87.02,16851.0,87.08,87.08,87.02,87.02,16851.0
2024-10-15 12:35:00,87.02,87.02,86.83,86.83,39150.0,87.02,87.02,86.83,86.83,39150.0
2024-10-15 12:40:00,86.83,86.83,86.69,86.72,82237.0,86.83,86.83,86.69,86.72,82237.0
2024-10-15 12:45:00,86.74,86.86,86.72,86.85,48077.0,86.74,86.86,86.72,86.85,48077.0
2024-10-15 12:50:00,86.86,86.89,86.79,86.8,60772.0,86.86,86.89,86.79,86.8,60772.0
2024-10-15 12:55:00,86.82,86.82,86.76,86.79,27243.0,86.82,86.82,86.76,86.79,27243.0
2024-10-15 13:00:00,86.8,86.93,86.79,86.9,42213.0,86.8,86.93,86.79,86.9,42213.0
2024-10-15 13:05:00,86.9,86.94,86.88,86.89,18740.0,86.9,86.94,86.88,86.89,18740.0
2024-10-15 13:10:00,86.88,86.92,86.85,86.9,17884.0,86.88,86.92,86.85,86.9,17884.0
2024-10-15 13:15:00,86.9,86.97,86.89,86.97,43725.0,86.9,86.97,86.89,86.97,43725.0
2024-10-15 13:20:00,86.97,86.99,86.88,86.93,31331.0,86.97,86.99,86.88,86.93,31331.0
2024-10-15 13:25:00,86.94,87.1,86.92,87.08,223405.0,86.94,87.1,86.92,87.08,223405.0
2024-10-15 13:30:00,87.06,87.06,86.97,87.01,17181.0,87.06,87.06,86.97,87.01,17181.0
2024-10-15 13:35:00,87.01,87.02,86.92,87.02,37920.0,87.01,87.02,86.92,87.02,37920.0
2024-10-15 13:40:00,87.04,87.08,87.03,87.06,13484.0,87.04,87.08,87.03,87.06,13484.0
2024-10-15 13:45:00,87.04,87.04,86.99,87.0,15811.0,87.04,87.04,86.99,87.0,15811.0
2024-10-15 13:50:00,87.01,87.06,87.01,87.02,17285.0,87.01,87.06,87.01,87.02,17285.0
2024-10-15 13:55:00,87.01,87.01,86.95,87.01,11491.0,87.01,87.01,86.95,87.01,11491.0
2024-10-15 14:00:00,87.01,87.05,86.98,87.03,14462.0,87.01,87.05,86.98,87.03,14462.0
2024-10-15 14:05:00,87.02,87.03,86.94,86.96,16736.0,87.02,87.03,86.94,86.96,16736.0
2024-10-15 14:10:00,86.95,86.97,86.94,86.95,15424.0,86.95,86.97,86.94,86.95,15424.0
2024-10-15 14:15:00,86.95,86.97,86.9,86.93,16171.0,86.95,86.97,86.9,86.93,16171.0
2024-10-15 14:20:00,86.92,86.98,86.9,86.9,21159.0,86.92,86.98,86.9,86.9,21159.0
2024-10-15 14:25:00,86.91,86.94,86.8,86.84,26335.0,86.91,86.94,86.8,86.84,26335.0
2024-10-15 14:30:00,86.84,86.85,86.74,86.75,15512.0,86.84,86.85,86.74,86.75,15512.0
2024-10-15 14:35:00,86.74,86.76,86.72,86.75,23199.0,86.74,86.76,86.72,86.75,23199.0
2024-10-15 14:40:00,86.74,86.75,86.68,86.69,17133.0,86.74,86.75,86.68,86.69,17133.0
2024-10-15 14:45:00,86.69,86.7,86.63,86.64,19435.0,86.69,86.7,86.63,86.64,19435.0
2024-10-15 14:50:00,86.64,86.66,86.57,86.58,24813.0,86.64,86.66,86.57,86.58,24813.0
2024-10-15 14:55:00,86.59,86.64,86.55,86.63,29724.0,86.59,86.64,86.55,86.63,29724.0
2024-10-15 15:00:00,86.63,86.63,86.53,86.54,31888.0,86.63,86.63,86.53,86.54,31888.0
2024-10-15 15:05:00,86.54,86.58,86.5,86.54,41512.0,86.54,86.58,86.5,86.54,41512.0
2024-10-15 15:10:00,86.54,86.65,86.54,86.55,125593.0,86.54,86.65,86.54,86.55,125593.0
2024-10-15 15:15:00,86.55,86.65,86.53,86.62,28496.0,86.55,86.65,86.53,86.62,28496.0
2024-10-15 15:20:00,86.62,86.72,86.59,86.71,36689.0,86.62,86.72,86.59,86.71,36689.0
2024-10-15 15:25:00,86.71,86.8,86.71,86.76,23125.0,86.71,86.8,86.71,86.76,23125.0
2024-10-15 15:30:00,86.76,86.76,86.66,86.67,24299.0,86.76,86.76,86.66,86.67,24299.0
2024-10-15 15:35:00,86.67,86.7,86.64,86.67,38472.0,86.67,86.7,86.64,86.67,38472.0
2024-10-15 15:40:00,86.68,86.72,86.67,86.67,35901.0,86.68,86.72,86.67,86.67,35901.0
2024-10-15 15:45:00,86.68,86.74,86.6,86.65,52262.0,86.68,86.74,86.6,86.65,52262.0
2024-10-15 15:50:00,86.65,86.85,86.6,86.84,104824.0,86.65,86.85,86.6,86.84,104824.0
2024-10-15 15:55:00,86.84,86.84,86.7,86.78,575749.0,86.84,86.84,86.7,86.78,575749.0
2024-10-16 09:30:00,86.54,87.29,86.44,86.72,149741.0,86.54,87.29,86.44,86.72,149741.0
2024-10-16 09:35:00,86.75,86.99,86.75,86.9,16425.0,86.75,86.99,86.75,86.9,16425.0
2024-10-16 09:40:00,86.91,87.08,86.82,87.08,5074.0,86.91,87.08,86.82,87.08,5074.0
2024-10-16 09:45:00,87.03,87.11,86.87,87.09,14199.0,87.03,87.11,86.87,87.09,14199.0
2024-10-16 09:50:00,87.11,87.21,86.98,86.98,13213.0,87.11,87.21,86.98,86.98,13213.0
2024-10-16 09:55:00,87.01,87.19,86.98,87.12,8409.0,87.01,87.19,86.98,87.12,8409.0
2024-10-16 10:00:00,87.14,87.39,87.11,87.31,40321.0,87.14,87.39,87.11,87.31,40321.0
2024-10-16 10:05:00,87.31,87.43,87.23,87.28,20595.0,87.31,87.43,87.23,87.28,20595.0
2024-10-16 10:10:00,87.26,87.3,87.15,87.27,26510.0,87.26,87.3,87.15,87.27,26510.0
2024-10-16 10:15:00,87.26,87.32,87.21,87.21,14462.0,87.26,87.32,87.21,87.21,14462.0
2024-10-16 10:20:00,87.2,87.31,87.15,87.24,17677.0,87.2,87.31,87.15,87.24,17677.0
2024-10-16 10:25:00,87.27,87.32,87.23,87.23,60982.0,87.27,87.32,87.23,87.23,60982.0
2024-10-16 10:30:00,87.22,87.31,87.19,87.28,20225.0,87.22,87.31,87.19,87.28,20225.0
2024-10-16 10:35:00,87.28,87.32,87.13,87.15,10593.0,87.28,87.32,87.13,87.15,10593.0
2024-10-16 10:40:00,87.16,87.18,87.06,87.11,11103.0,87.16,87.18,87.06,87.11,11103.0
2024-10-16 10:45:00,87.12,87.13,86.95,87.02,10624.0,87.12,87.13,86.95,87.02,10624.0
2024-10-16 10:50:00,87.03,87.17,87.03,87.16,9348.0,87.03,87.17,87.03,87.16,9348.0
2024-10-16 10:55:00,87.16,87.19,87.1,87.12,12542.0,87.16,87.19,87.1,87.12,12542.0
2024-10-16 11:00:00,87.13,87.13,87.01,87.03,41205.0,87.13,87.13,87.01,87.03,41205.0
2024-10-16 11:05:00,87.03,87.07,87.02,87.06,41497.0,87.03,87.07,87.02,87.06,41497.0
2024-10-16 11:10:00,87.06,87.09,87.03,87.06,60217.0,87.06,87.09,87.03,87.06,60217.0
2024-10-16 11:15:00,87.07,87.09,87.02,87.02,26607.0,87.07,87.09,87.02,87.02,26607.0
2024-10-16 11:20:00,87.01,87.02,86.95,86.99,31109.0,87.01,87.02,86.95,86.99,31109.0
2024-10-16 11:25:00,86.99,87.02,86.98,87.0,16703.0,86.99,87.02,86.98,87.0,16703.0
2024-10-16 11:30:00,87.0,87.03,86.98,87.02,20211.0,87.0,87.03,86.98,87.02,20211.0
2024-10-16 11:35:00,87.01,87.04,86.98,87.03,15325.0,87.01,87.04,86.98,87.03,15325.0
2024-10-16 11:40:00,87.05,87.13,87.02,87.12,46026.0,87.05,87.13,87.02,87.12,46026.0
2024-10-16 11:45:00,87.12,87.15,87.09,87.12,18605.0,87.12,87.15,87.09,87.12,18605.0
2024-10-16 11:50:00,87.11,87.11,87.01,87.06,15962.0,87.11,87.11,87.01,87.06,15962.0
2024-10-16 11:55:00,87.06,87.06,86.98,87.0,19863.0,87.06,87.06,86.98,87.0,19863.0
2024-10-16 12:00:00,87.01,87.06,87.0,87.02,13807.0,87.01,87.06,87.0,87.02,13807.0
2024-10-16 12:05:00,87.02,87.05,86.99,87.0,24866.0,87.02,87.05,86.99,87.0,24866.0
2024-10-16 12:10:00,87.0,87.01,86.95,86.98,16494.0,87.0,87.01,86.95,86.98,16494.0
2024-10-16 12:15:00,86.97,87.0,86.92,86.94,25958.0,86.97,87.0,86.92,86.94,25958.0
2024-10-16 12:20:00,86.94,86.94,86.9,86.9,22505.0,86.94,86.94,86.9,86.9,22505.0
2024-10-16 12:25:00,86.91,86.99,86.9,86.98,24455.0,86.91,86.99,86.9,86.98,24455.0
2024-10-16 12:30:00,86.98,87.03,86.95,86.95,13846.0,86.98,87.03,86.95,86.95,13846.0
2024-10-16 12:35:00,86.96,87.04,86.96,87.03,16983.0,86.96,87.04,86.96,87.03,16983.0
2024-10-16 12:40:00,87.04,87.07,87.02,87.03,15410.0,87.04,87.07,87.02,87.03,15410.0
2024-10-16 12:45:00,87.03,87.04,86.94,86.94,17538.0,87.03,87.04,86.94,86.94,17538.0
2024-10-16 12:50:00,86.95,87.05,86.94,87.05,16778.0,86.95,87.05,86.94,87.05,16778.0
2024-10-16 12:55:00,87.05,87.07,87.02,87.02,18375.0,87.05,87.07,87.02,87.02,18375.0
2024-10-16 13:00:00,87.03,87.11,87.03,87.1,16305.0,87.03,87.11,87.03,87.1,16305.0
2024-10-16 13:05:00,87.1,87.1,87.01,87.01,21058.0,87.1,87.1,87.01,87.01,21058.0
2024-10-16 13:10:00,87.03,87.05,87.03,87.03,10903.0,87.03,87.05,87.03,87.03,10903.0
2024-10-16 13:15:00,87.02,87.06,86.98,86.98,54857.0,87.02,87.06,86.98,86.98,54857.0
2024-10-16 13:20:00,86.98,87.0,86.94,86.97,13883.0,86.98,87.0,86.94,86.97,13883.0
2024-10-16 13:25:00,86.98,87.01,86.97,86.97,19994.0,86.98,87.01,86.97,86.97,19994.0
2024-10-16 13:30:00,86.98,87.05,86.97,87.05,15198.0,86.98,87.05,86.97,87.05,15198.0
2024-10-16 13:35:00,87.04,87.04,86.98,87.02,24201.0,87.04,87.04,86.98,87.02,24201.0
2024-10-16 13:40:00,87.02,87.03,86.99,87.01,19914.0,87.02,87.03,86.99,87.01,19914.0
2024-10-16 13:45:00,87.02,87.08,87.0,87.05,22487.0,87.02,87.08,87.0,87.05,22487.0
2024-10-16 13:50:00,87.06,87.08,87.05,87.06,21900.0,87.06,87.08,87.05,87.06,21900.0
2024-10-16 13:55:00,87.06,87.22,87.06,87.16,35721.0,87.06,87.22,87.06,87.16,35721.0
2024-10-16 14:00:00,87.17,87.19,87.12,87.12,24664.0,87.17,87.19,87.12,87.12,24664.0
2024-10-16 14:05:00,87.11,87.17,87.11,87.17,20825.0,87.11,87.17,87.11,87.17,20825.0
2024-10-16 14:10:00,87.17,87.2,87.13,87.14,23403.0,87.17,87.2,87.13,87.14,23403.0
2024-10-16 14:15:00,87.14,87.16,87.1,87.16,16621.0,87.14,87.16,87.1,87.16,16621.0
2024-10-16 14:20:00,87.15,87.18,87.14,87.17,44876.0,87.15,87.18,87.14,87.17,44876.0
2024-10-16 14:25:00,87.17,87.27,87.17,87.26,60775.0,87.17,87.27,87.17,87.26,60775.0
2024-10-16 14:30:00,87.26,87.33,87.26,87.3,28827.0,87.26,87.33,87.26,87.3,28827.0
2024-10-16 14:35:00,87.3,87.31,87.26,87.3,17076.0,87.3,87.31,87.26,87.3,17076.0
2024-10-16 14:40:00,87.29,87.3,87.26,87.28,17805.0,87.29,87.3,87.26,87.28,17805.0
2024-10-16 14:45:00,87.29,87.31,87.28,87.3,15809.0,87.29,87.31,87.28,87.3,15809.0
2024-10-16 14:50:00,87.3,87.31,87.18,87.19,37897.0,87.3,87.31,87.18,87.19,37897.0
2024-10-16 14:55:00,87.18,87.2,87.15,87.16,17554.0,87.18,87.2,87.15,87.16,17554.0
2024-10-16 15:00:00,87.16,87.17,87.13,87.13,21630.0,87.16,87.17,87.13,87.13,21630.0
2024-10-16 15:05:00,87.14,87.16,87.12,87.13,21663.0,87.14,87.16,87.12,87.13,21663.0
2024-10-16 15:10:00,87.13,87.16,87.1,87.11,42266.0,87.13,87.16,87.1,87.11,42266.0
2024-10-16 15:15:00,87.1,87.19,87.09,87.16,34378.0,87.1,87.19,87.09,87.16,34378.0
2024-10-16 15:20:00,87.15,87.17,87.13,87.14,21190.0,87.15,87.17,87.13,87.14,21190.0
2024-10-16 15:25:00,87.15,87.2,87.14,87.19,66065.0,87.15,87.2,87.14,87.19,66065.0
2024-10-16 15:30:00,87.19,87.19,87.11,87.14,90430.0,87.19,87.19,87.11,87.14,90430.0
2024-10-16 15:35:00,87.14,87.21,87.11,87.19,42960.0,87.14,87.21,87.11,87.19,42960.0
2024-10-16 15:40:00,87.19,87.2,87.16,87.19,41943.0,87.19,87.2,87.16,87.19,41943.0
2024-10-16 15:45:00,87.19,87.2,87.1,87.14,75670.0,87.19,87.2,87.1,87.14,75670.0
2024-10-16 15:50:00,87.14,87.19,87.02,87.05,117282.0,87.14,87.19,87.02,87.05,117282.0
2024-10-16 15:55:00,87.05,87.05,86.93,87.01,375964.0,87.05,87.05,86.93,87.01,375964.0
2024-10-17 09:30:00,87.31,87.44,87.07,87.37,67937.0,87.31,87.44,87.07,87.37,67937.0
2024-10-17 09:35:00,87.34,87.34,87.06,87.13,30306.0,87.34,87.34,87.06,87.13,30306.0
2024-10-17 09:40:00,87.17,87.27,87.05,87.14,16234.0,87.17,87.27,87.05,87.14,16234.0
2024-10-17 09:45:00,87.11,87.23,87.02,87.05,14497.0,87.11,87.23,87.02,87.05,14497.0
2024-10-17 09:50:00,87.05,87.17,87.0,87.16,14569.0,87.05,87.17,87.0,87.16,14569.0
2024-10-17 09:55:00,87.17,87.27,87.11,87.22,13792.0,87.17,87.27,87.11,87.22,13792.0
2024-10-17 10:00:00,87.23,87.33,87.1,87.28,68836.0,87.23,87.33,87.1,87.28,68836.0
2024-10-17 10:05:00,87.27,87.27,87.14,87.23,36471.0,87.27,87.27,87.14,87.23,36471.0
2024-10-17 10:10:00,87.24,87.26,87.12,87.12,50485.0,87.24,87.26,87.12,87.12,50485.0
2024-10-17 10:15:00,87.14,87.19,87.08,87.08,29109.0,87.14,87.19,87.08,87.08,29109.0
2024-10-17 10:20:00,87.07,87.11,87.0,87.11,17428.0,87.07,87.11,87.0,87.11,17428.0
2024-10-17 10:25:00,87.09,87.09,86.91,86.92,20372.0,87.09,87.09,86.91,86.92,20372.0
2024-10-17 10:30:00,86.93,87.03,86.92,87.0,12577.0,86.93,87.03,86.92,87.0,12577.0
2024-10-17 10:35:00,87.02,87.06,86.94,87.04,23300.0,87.02,87.06,86.94,87.04,23300.0
2024-10-17 10:40:00,87.05,87.1,87.03,87.05,15394.0,87.05,87.1,87.03,87.05,15394.0
2024-10-17 10:45:00,87.05,87.09,87.02,87.07,16629.0,87.05,87.09,87.02,87.07,16629.0
2024-10-17 10:50:00,87.08,87.1,87.05,87.08,19473.0,87.08,87.1,87.05,87.08,19473.0
2024-10-17 10:55:00,87.07,87.1,87.03,87.09,22126.0,87.07,87.1,87.03,87.09,22126.0
2024-10-17 11:00:00,87.1,87.11,86.99,87.07,48550.0,87.1,87.11,86.99,87.07,48550.0
2024-10-17 11:05:00,87.07,87.15,87.05,87.14,39100.0,87.07,87.15,87.05,87.14,39100.0
2024-10-17 11:10:00,87.14,87.18,87.11,87.17,22759.0,87.14,87.18,87.11,87.17,22759.0
2024-10-17 11:15:00,87.17,87.24,87.15,87.17,29472.0,87.17,87.24,87.15,87.17,29472.0
2024-10-17 11:20:00,87.15,87.15,87.04,87.04,16159.0,87.15,87.15,87.04,87.04,16159.0
2024-10-17 11:25:00,87.05,87.16,87.04,87.12,19642.0,87.05,87.16,87.04,87.12,19642.0
2024-10-17 11:30:00,87.13,87.22,87.13,87.16,11657.0,87.13,87.22,87.13,87.16,11657.0
2024-10-17 11:35:00,87.17,87.21,87.14,87.21,15035.0,87.17,87.21,87.14,87.21,15035.0
2024-10-17 11:40:00,87.22,87.25,87.19,87.2,12939.0,87.22,87.25,87.19,87.2,12939.0
2024-10-17 11:45:00,87.19,87.23,87.18,87.19,11286.0,87.19,87.23,87.18,87.19,11286.0
2024-10-17 11:50:00,87.19,87.23,87.17,87.23,7160.0,87.19,87.23,87.17,87.23,7160.0
2024-10-17 11:55:00,87.23,87.26,87.19,87.21,12247.0,87.23,87.26,87.19,87.21,12247.0
2024-10-17 12:00:00,87.21,87.26,87.18,87.19,13443.0,87.21,87.26,87.18,87.19,13443.0
2024-10-17 12:05:00,87.19,87.19,87.12,87.13,20240.0,87.19,87.19,87.12,87.13,20240.0
2024-10-17 12:10:00,87.13,87.13,86.95,86.97,38016.0,87.13,87.13,86.95,86.97,38016.0
2024-10-17 12:15:00,86.96,87.02,86.91,87.0,36756.0,86.96,87.02,86.91,87.0,36756.0
2024-10-17 12:20:00,87.02,87.02,86.89,86.97,17453.0,87.02,87.02,86.89,86.97,17453.0
2024-10-17 12:25:00,86.98,87.0,86.96,86.98,15427.0,86.98,87.0,86.96,86.98,15427.0
2024-10-17 12:30:00,86.98,86.99,86.93,86.95,9306.0,86.98,86.99,86.93,86.95,9306.0
2024-10-17 12:35:00,86.95,86.97,86.89,86.9,21200.0,86.95,86.97,86.89,86.9,21200.0
2024-10-17 12:40:00,86.89,86.94,86.89,86.94,21858.0,86.89,86.94,86.89,86.94,21858.0
2024-10-17 12:45:00,86.93,86.93,86.87,86.88,18764.0,86.93,86.93,86.87,86.88,18764.0
2024-10-17 12:50:00,86.9,86.94,86.89,86.92,20305.0,86.9,86.94,86.89,86.92,20305.0
2024-10-17 12:55:00,86.93,86.95,86.89,86.92,24647.0,86.93,86.95,86.89,86.92,24647.0
2024-10-17 13:00:00,86.92,86.99,86.91,86.98,32858.0,86.92,86.99,86.91,86.98,32858.0
2024-10-17 13:05:00,86.98,87.0,86.92,86.96,17919.0,86.98,87.0,86.92,86.96,17919.0
2024-10-17 13:10:00,86.96,86.97,86.94,86.95,11337.0,86.96,86.97,86.94,86.95,11337.0
2024-10-17 13:15:00,86.96,87.0,86.93,86.93,20229.0,86.96,87.0,86.93,86.93,20229.0
2024-10-17 13:20:00,86.95,86.97,86.9,86.9,13358.0,86.95,86.97,86.9,86.9,13358.0
2024-10-17 13:25:00,86.91,86.91,86.87,86.89,11366.0,86.91,86.91,86.87,86.89,11366.0
2024-10-17 13:30:00,86.89,86.89,86.82,86.84,15089.0,86.89,86.89,86.82,86.84,15089.0
2024-10-17 13:35:00,86.84,86.93,86.84,86.92,16683.0,86.84,86.93,86.84,86.92,16683.0
2024-10-17 13:40:00,86.93,86.99,86.9,86.94,17678.0,86.93,86.99,86.9,86.94,17678.0
2024-10-17 13:45:00,86.95,87.01,86.94,87.01,14512.0,86.95,87.01,86.94,87.01,14512.0
2024-10-17 13:50:00,87.01,87.01,86.94,86.95,21939.0,87.01,87.01,86.94,86.95,21939.0
2024-10-17 13:55:00,86.95,87.0,86.94,86.97,23948.0,86.95,87.0,86.94,86.97,23948.0
2024-10-17 14:00:00,86.97,86.99,86.86,86.89,24495.0,86.97,86.99,86.86,86.89,24495.0
2024-10-17 14:05:00,86.88,86.9,86.8,86.82,24749.0,86.88,86.9,86.8,86.82,24749.0
2024-10-17 14:10:00,86.82,86.85,86.78,86.83,15573.0,86.82,86.85,86.78,86.83,15573.0
2024-10-17 14:15:00,86.83,86.83,86.72,86.81,283631.0,86.83,86.83,86.72,86.81,283631.0
2024-10-17 14:20:00,86.83,86.93,86.82,86.87,27372.0,86.83,86.93,86.82,86.87,27372.0
2024-10-17 14:25:00,86.86,86.89,86.78,86.78,14523.0,86.86,86.89,86.78,86.78,14523.0
2024-10-17 14:30:00,86.78,86.83,86.75,86.83,21018.0,86.78,86.83,86.75,86.83,21018.0
2024-10-17 14:35:00,86.82,86.84,86.8,86.82,14765.0,86.82,86.84,86.8,86.82,14765.0
2024-10-17 14:40:00,86.82,86.83,86.77,86.79,17907.0,86.82,86.83,86.77,86.79,17907.0
2024-10-17 14:45:00,86.79,86.8,86.71,86.71,31037.0,86.79,86.8,86.71,86.71,31037.0
2024-10-17 14:50:00,86.72,86.76,86.68,86.71,17803.0,86.72,86.76,86.68,86.71,17803.0
2024-10-17 14:55:00,86.71,86.72,86.66,86.69,23620.0,86.71,86.72,86.66,86.69,23620.0
2024-10-17 15:00:00,86.67,86.73,86.64,86.69,21202.0,86.67,86.73,86.64,86.69,21202.0
2024-10-17 15:05:00,86.68,86.69,86.59,86.6,21090.0,86.68,86.69,86.59,86.6,21090.0
2024-10-17 15:10:00,86.61,86.63,86.58,86.61,47048.0,86.61,86.63,86.58,86.61,47048.0
2024-10-17 15:15:00,86.61,86.61,86.53,86.53,34300.0,86.61,86.61,86.53,86.53,34300.0
2024-10-17 15:20:00,86.54,86.58,86.52,86.56,34835.0,86.54,86.58,86.52,86.56,34835.0
2024-10-17 15:25:00,86.55,86.56,86.52,86.54,26705.0,86.55,86.56,86.52,86.54,26705.0
2024-10-17 15:30:00,86.54,86.56,86.5,86.51,34941.0,86.54,86.56,86.5,86.51,34941.0
2024-10-17 15:35:00,86.51,86.59,86.42,86.54,50015.0,86.51,86.59,86.42,86.54,50015.0
2024-10-17 15:40:00,86.54,86.63,86.53,86.58,44493.0,86.54,86.63,86.53,86.58,44493.0
2024-10-17 15:45:00,86.59,86.63,86.58,86.62,58506.0,86.59,86.63,86.58,86.62,58506.0
2024-10-17 15:50:00,86.63,86.64,86.55,86.63,79399.0,86.63,86.64,86.55,86.63,79399.0
2024-10-17 15:55:00,86.62,86.62,86.42,86.42,330232.0,86.62,86.62,86.42,86.42,330232.0
2024-10-18 09:30:00,86.12,86.8,85.5,86.69,607806.0,86.12,86.8,85.5,86.69,607806.0
2024-10-18 09:35:00,86.72,87.3,86.72,87.3,126179.0,86.72,87.3,86.72,87.3,126179.0
2024-10-18 09:40:00,87.28,87.43,87.0,87.21,77994.0,87.28,87.43,87.0,87.21,77994.0
2024-10-18 09:45:00,87.21,87.51,87.12,87.26,124227.0,87.21,87.51,87.12,87.26,124227.0
2024-10-18 09:50:00,87.29,87.52,87.1,87.33,94417.0,87.29,87.52,87.1,87.33,94417.0
2024-10-18 09:55:00,87.33,87.56,87.2,87.37,68209.0,87.33,87.56,87.2,87.37,68209.0
2024-10-18 10:00:00,87.37,87.61,87.28,87.59,77389.0,87.37,87.61,87.28,87.59,77389.0
2024-10-18 10:05:00,87.59,87.74,87.54,87.62,52641.0,87.59,87.74,87.54,87.62,52641.0
2024-10-18 10:10:00,87.63,87.97,87.63,87.95,81814.0,87.63,87.97,87.63,87.95,81814.0
2024-10-18 10:15:00,87.98,87.99,87.77,87.87,49103.0,87.98,87.99,87.77,87.87,49103.0
2024-10-18 10:20:00,87.87,87.87,87.58,87.62,59078.0,87.87,87.87,87.58,87.62,59078.0
2024-10-18 10:25:00,87.6,87.86,87.54,87.84,71750.0,87.6,87.86,87.54,87.84,71750.0
2024-10-18 10:30:00,87.85,87.86,87.71,87.76,33802.0,87.85,87.86,87.71,87.76,33802.0
2024-10-18 10:35:00,87.77,87.93,87.74,87.92,43380.0,87.77,87.93,87.74,87.92,43380.0
2024-10-18 10:40:00,87.92,87.98,87.84,87.92,33237.0,87.92,87.98,87.84,87.92,33237.0
2024-10-18 10:45:00,87.93,88.02,87.92,88.02,76098.0,87.93,88.02,87.92,88.02,76098.0
2024-10-18 10:50:00,88.01,88.05,87.89,87.9,60878.0,88.01,88.05,87.89,87.9,60878.0
2024-10-18 10:55:00,87.9,87.9,87.76,87.78,54738.0,87.9,87.9,87.76,87.78,54738.0
2024-10-18 11:00:00,87.79,87.82,87.71,87.72,37597.0,87.79,87.82,87.71,87.72,37597.0
2024-10-18 11:05:00,87.72,87.76,87.65,87.66,89432.0,87.72,87.76,87.65,87.66,89432.0
2024-10-18 11:10:00,87.67,87.85,87.65,87.83,32604.0,87.67,87.85,87.65,87.83,32604.0
2024-10-18 11:15:00,87.82,87.95,87.77,87.9,48504.0,87.82,87.95,87.77,87.9,48504.0
2024-10-18 11:20:00,87.91,87.91,87.84,87.89,29876.0,87.91,87.91,87.84,87.89,29876.0
2024-10-18 11:25:00,87.89,87.93,87.85,87.88,45188.0,87.89,87.93,87.85,87.88,45188.0
2024-10-18 11:30:00,87.89,87.92,87.85,87.88,32258.0,87.89,87.92,87.85,87.88,32258.0
2024-10-18 11:35:00,87.88,88.05,87.87,88.01,44596.0,87.88,88.05,87.87,88.01,44596.0
2024-10-18 11:40:00,88.01,88.11,87.98,88.08,31837.0,88.01,88.11,87.98,88.08,31837.0
2024-10-18 11:45:00,88.07,88.25,88.07,88.2,12856.0,88.07,88.25,88.07,88.2,12856.0
2024-10-18 11:50:00,88.2,88.27,88.13,88.26,15576.0,88.2,88.27,88.13,88.26,15576.0
2024-10-18 11:55:00,88.26,88.26,88.14,88.18,30429.0,88.26,88.26,88.14,88.18,30429.0
2024-10-18 12:00:00,88.2,88.31,88.2,88.28,20296.0,88.2,88.31,88.2,88.28,20296.0
2024-10-18 12:05:00,88.29,88.39,88.26,88.33,32669.0,88.29,88.39,88.26,88.33,32669.0
2024-10-18 12:10:00,88.33,88.42,88.27,88.37,53071.0,88.33,88.42,88.27,88.37,53071.0
2024-10-18 12:15:00,88.37,88.41,88.33,88.39,19396.0,88.37,88.41,88.33,88.39,19396.0
2024-10-18 12:20:00,88.4,88.42,88.36,88.4,41431.0,88.4,88.42,88.36,88.4,41431.0
2024-10-18 12:25:00,88.39,88.44,88.36,88.38,25094.0,88.39,88.44,88.36,88.38,25094.0
2024-10-18 12:30:00,88.37,88.45,88.36,88.4,26176.0,88.37,88.45,88.36,88.4,26176.0
2024-10-18 12:35:00,88.39,88.5,88.36,88.5,26175.0,88.39,88.5,88.36,88.5,26175.0
2024-10-18 12:40:00,88.5,88.57,88.49,88.57,18836.0,88.5,88.57,88.49,88.57,18836.0
2024-10-18 12:45:00,88.58,88.58,88.45,88.48,25975.0,88.58,88.58,88.45,88.48,25975.0
2024-10-18 12:50:00,88.48,88.59,88.48,88.56,22358.0,88.48,88.59,88.48,88.56,22358.0
2024-10-18 12:55:00,88.56,88.57,88.28,88.29,58821.0,88.56,88.57,88.28,88.29,58821.0
2024-10-18 13:00:00,88.29,88.31,88.2,88.3,24332.0,88.29,88.31,88.2,88.3,24332.0
2024-10-18 13:05:00,88.3,88.34,88.26,88.26,38690.0,88.3,88.34,88.26,88.26,38690.0
2024-10-18 13:10:00,88.25,88.33,88.2,88.3,24235.0,88.25,88.33,88.2,88.3,24235.0
2024-10-18 13:15:00,88.31,88.35,88.25,88.35,17807.0,88.31,88.35,88.25,88.35,17807.0
2024-10-18 13:20:00,88.38,88.38,88.32,88.38,35421.0,88.38,88.38,88.32,88.38,35421.0
2024-10-18 13:25:00,88.38,88.48,88.37,88.44,37815.0,88.38,88.48,88.37,88.44,37815.0
2024-10-18 13:30:00,88.44,88.57,88.42,88.5,73900.0,88.44,88.57,88.42,88.5,73900.0
2024-10-18 13:35:00,88.49,88.51,88.42,88.43,21284.0,88.49,88.51,88.42,88.43,21284.0
2024-10-18 13:40:00,88.42,88.47,88.41,88.47,5970.0,88.42,88.47,88.41,88.47,5970.0
2024-10-18 13:45:00,88.47,88.49,88.41,88.41,9885.0,88.47,88.49,88.41,88.41,9885.0
2024-10-18 13:50:00,88.42,88.48,88.38,88.42,15967.0,88.42,88.48,88.38,88.42,15967.0
2024-10-18 13:55:00,88.42,88.43,88.35,88.38,13451.0,88.42,88.43,88.35,88.38,13451.0
2024-10-18 14:00:00,88.38,88.43,88.28,88.41,23211.0,88.38,88.43,88.28,88.41,23211.0
2024-10-18 14:05:00,88.42,88.47,88.39,88.45,11339.0,88.42,88.47,88.39,88.45,11339.0
2024-10-18 14:10:00,88.45,88.66,88.43,88.65,64383.0,88.45,88.66,88.43,88.65,64383.0
2024-10-18 14:15:00,88.65,88.71,88.6,88.65,13082.0,88.65,88.71,88.6,88.65,13082.0
2024-10-18 14:20:00,88.65,88.7,88.65,88.69,15993.0,88.65,88.7,88.65,88.69,15993.0
2024-10-18 14:25:00,88.67,88.7,88.62,88.62,16743.0,88.67,88.7,88.62,88.62,16743.0
2024-10-18 14:30:00,88.63,88.64,88.45,88.45,23247.0,88.63,88.64,88.45,88.45,23247.0
2024-10-18 14:35:00,88.45,88.56,88.44,88.55,26619.0,88.45,88.56,88.44,88.55,26619.0
2024-10-18 14:40:00,88.55,88.57,88.5,88.5,22330.0,88.55,88.57,88.5,88.5,22330.0
2024-10-18 14:45:00,88.51,88.56,88.5,88.56,20160.0,88.51,88.56,88.5,88.56,20160.0
2024-10-18 14:50:00,88.56,88.59,88.54,88.55,12927.0,88.56,88.59,88.54,88.55,12927.0
2024-10-18 14:55:00,88.55,88.56,88.49,88.51,29828.0,88.55,88.56,88.49,88.51,29828.0
2024-10-18 15:00:00,88.5,88.53,88.43,88.46,37926.0,88.5,88.53,88.43,88.46,37926.0
2024-10-18 15:05:00,88.45,88.58,88.41,88.41,82594.0,88.45,88.58,88.41,88.41,82594.0
2024-10-18 15:10:00,88.4,88.45,88.34,88.41,31411.0,88.4,88.45,88.34,88.41,31411.0
2024-10-18 15:15:00,88.42,88.43,88.38,88.4,18040.0,88.42,88.43,88.38,88.4,18040.0
2024-10-18 15:20:00,88.39,88.4,88.33,88.4,23069.0,88.39,88.4,88.33,88.4,23069.0
2024-10-18 15:25:00,88.4,88.5,88.39,88.46,81541.0,88.4,88.5,88.39,88.46,81541.0
2024-10-18 15:30:00,88.45,88.45,88.27,88.32,38781.0,88.45,88.45,88.27,88.32,38781.0
2024-10-18 15:35:00,88.32,88.39,88.27,88.36,29349.0,88.32,88.39,88.27,88.36,29349.0
2024-10-18 15:40:00,88.35,88.36,88.27,88.27,34876.0,88.35,88.36,88.27,88.27,34876.0
2024-10-18 15:45:00,88.28,88.33,88.19,88.23,60915.0,88.28,88.33,88.19,88.23,60915.0
2024-10-18 15:50:00,88.23,88.23,88.12,88.2,74898.0,88.23,88.23,88.12,88.2,74898.0
2024-10-18 15:55:00,88.21,88.22,88.03,88.07,276510.0,88.21,88.22,88.03,88.07,276510.0
2024-10-21 09:30:00,88.08,88.62,87.86,88.6,216162.0,88.08,88.62,87.86,88.6,216162.0
2024-10-21 09:35:00,88.59,88.66,88.31,88.54,116739.0,88.59,88.66,88.31,88.54,116739.0
2024-10-21 09:40:00,88.53,88.56,88.2,88.35,57005.0,88.53,88.56,88.2,88.35,57005.0
2024-10-21 09:45:00,88.37,88.37,88.03,88.23,61309.0,88.37,88.37,88.03,88.23,61309.0
2024-10-21 09:50:00,88.2,88.22,88.04,88.07,23549.0,88.2,88.22,88.04,88.07,23549.0
2024-10-21 09:55:00,88.06,88.2,88.06,88.18,29523.0,88.06,88.2,88.06,88.18,29523.0
2024-10-21 10:00:00,88.16,88.25,88.08,88.23,25518.0,88.16,88.25,88.08,88.23,25518.0
2024-10-21 10:05:00,88.24,88.57,88.24,88.57,69128.0,88.24,88.57,88.24,88.57,69128.0
2024-10-21 10:10:00,88.57,88.7,88.54,88.65,105303.0,88.57,88.7,88.54,88.65,105303.0
2024-10-21 10:15:00,88.65,88.79,88.56,88.75,65999.0,88.65,88.79,88.56,88.75,65999.0
2024-10-21 10:20:00,88.75,88.76,88.6,88.73,62114.0,88.75,88.76,88.6,88.73,62114.0
2024-10-21 10:25:00,88.74,88.75,88.56,88.58,60260.0,88.74,88.75,88.56,88.58,60260.0
2024-10-21 10:30:00,88.58,88.69,88.55,88.67,43720.0,88.58,88.69,88.55,88.67,43720.0
2024-10-21 10:35:00,88.68,88.76,88.66,88.74,55550.0,88.68,88.76,88.66,88.74,55550.0
2024-10-21 10:40:00,88.73,88.73,88.59,88.64,35159.0,88.73,88.73,88.59,88.64,35159.0
2024-10-21 10:45:00,88.64,88.65,88.43,88.59,62433.0,88.64,88.65,88.43,88.59,62433.0
2024-10-21 10:50:00,88.58,88.61,88.5,88.55,67878.0,88.58,88.61,88.5,88.55,67878.0
2024-10-21 10:55:00,88.56,88.75,88.53,88.75,39677.0,88.56,88.75,88.53,88.75,39677.0
2024-10-21 11:00:00,88.75,88.75,88.39,88.4,41394.0,88.75,88.75,88.39,88.4,41394.0
2024-10-21 11:05:00,88.38,88.4,88.22,88.26,45115.0,88.38,88.4,88.22,88.26,45115.0
2024-10-21 11:10:00,88.28,88.3,88.2,88.2,20451.0,88.28,88.3,88.2,88.2,20451.0
2024-10-21 11:15:00,88.2,88.25,88.15,88.24,19801.0,88.2,88.25,88.15,88.24,19801.0
2024-10-21 11:20:00,88.23,88.31,88.21,88.3,50465.0,88.23,88.31,88.21,88.3,50465.0
2024-10-21 11:25:00,88.3,88.3,88.13,88.14,22761.0,88.3,88.3,88.13,88.14,22761.0
2024-10-21 11:30:00,88.14,88.26,88.12,88.26,18198.0,88.14,88.26,88.12,88.26,18198.0
2024-10-21 11:35:00,88.25,88.25,88.16,88.23,36729.0,88.25,88.25,88.16,88.23,36729.0
2024-10-21 11:40:00,88.23,88.34,88.22,88.34,29523.0,88.23,88.34,88.22,88.34,29523.0
2024-10-21 11:45:00,88.33,88.36,88.27,88.36,27624.0,88.33,88.36,88.27,88.36,27624.0
2024-10-21 11:50:00,88.36,88.45,88.35,88.41,18156.0,88.36,88.45,88.35,88.41,18156.0
2024-10-21 11:55:00,88.41,88.44,88.39,88.39,18106.0,88.41,88.44,88.39,88.39,18106.0
2024-10-21 12:00:00,88.4,88.43,88.35,88.36,20181.0,88.4,88.43,88.35,88.36,20181.0
2024-10-21 12:05:00,88.37,88.38,88.31,88.38,20092.0,88.37,88.38,88.31,88.38,20092.0
2024-10-21 12:10:00,88.39,88.46,88.37,88.45,13365.0,88.39,88.46,88.37,88.45,13365.0
2024-10-21 12:15:00,88.45,88.49,88.39,88.42,28835.0,88.45,88.49,88.39,88.42,28835.0
2024-10-21 12:20:00,88.42,88.45,88.37,88.38,18591.0,88.42,88.45,88.37,88.38,18591.0
2024-10-21 12:25:00,88.39,88.43,88.37,88.41,14468.0,88.39,88.43,88.37,88.41,14468.0
2024-10-21 12:30:00,88.41,88.42,88.37,88.37,13877.0,88.41,88.42,88.37,88.37,13877.0
2024-10-21 12:35:00,88.37,88.4,88.3,88.33,21572.0,88.37,88.4,88.3,88.33,21572.0
2024-10-21 12:40:00,88.33,88.4,88.33,88.4,25319.0,88.33,88.4,88.33,88.4,25319.0
2024-10-21 12:45:00,88.4,88.44,88.38,88.4,31290.0,88.4,88.44,88.38,88.4,31290.0
2024-10-21 12:50:00,88.41,88.49,88.36,88.48,20426.0,88.41,88.49,88.36,88.48,20426.0
2024-10-21 12:55:00,88.48,88.52,88.48,88.52,14529.0,88.48,88.52,88.48,88.52,14529.0
2024-10-21 13:00:00,88.52,88.57,88.51,88.56,24761.0,88.52,88.57,88.51,88.56,24761.0
2024-10-21 13:05:00,88.56,88.6,88.52,88.52,13263.0,88.56,88.6,88.52,88.52,13263.0
2024-10-21 13:10:00,88.52,88.53,88.45,88.48,22578.0,88.52,88.53,88.45,88.48,22578.0
2024-10-21 13:15:00,88.48,88.48,88.31,88.33,22182.0,88.48,88.48,88.31,88.33,22182.0
2024-10-21 13:20:00,88.33,88.36,88.31,88.35,22297.0,88.33,88.36,88.31,88.35,22297.0
2024-10-21 13:25:00,88.36,88.36,88.31,88.33,16148.0,88.36,88.36,88.31,88.33,16148.0
2024-10-21 13:30:00,88.33,88.35,88.29,88.35,20416.0,88.33,88.35,88.29,88.35,20416.0
2024-10-21 13:35:00,88.36,88.41,88.35,88.4,21865.0,88.36,88.41,88.35,88.4,21865.0
2024-10-21 13:40:00,88.4,88.4,88.33,88.35,26605.0,88.4,88.4,88.33,88.35,26605.0
2024-10-21 13:45:00,88.36,88.46,88.33,88.45,29258.0,88.36,88.46,88.33,88.45,29258.0
2024-10-21 13:50:00,88.45,88.51,88.45,88.48,18047.0,88.45,88.51,88.45,88.48,18047.0
2024-10-21 13:55:00,88.48,88.51,88.47,88.5,16239.0,88.48,88.51,88.47,88.5,16239.0
2024-10-21 14:00:00,88.5,88.5,88.44,88.47,16773.0,88.5,88.5,88.44,88.47,16773.0
2024-10-21 14:05:00,88.47,88.48,88.44,88.48,21527.0,88.47,88.48,88.44,88.48,21527.0
2024-10-21 14:10:00,88.48,88.48,88.32,88.32,16062.0,88.48,88.48,88.32,88.32,16062.0
2024-10-21 14:15:00,88.33,88.33,88.3,88.33,20254.0,88.33,88.33,88.3,88.33,20254.0
2024-10-21 14:20:00,88.33,88.35,88.25,88.28,34815.0,88.33,88.35,88.25,88.28,34815.0
2024-10-21 14:25:00,88.27,88.28,88.25,88.28,12811.0,88.27,88.28,88.25,88.28,12811.0
2024-10-21 14:30:00,88.28,88.29,88.24,88.28,28586.0,88.28,88.29,88.24,88.28,28586.0
2024-10-21 14:35:00,88.28,88.3,88.25,88.25,13143.0,88.28,88.3,88.25,88.25,13143.0
2024-10-21 14:40:00,88.25,88.26,88.22,88.23,15196.0,88.25,88.26,88.22,88.23,15196.0
2024-10-21 14:45:00,88.22,88.25,88.21,88.25,13485.0,88.22,88.25,88.21,88.25,13485.0
2024-10-21 14:50:00,88.26,88.3,88.24,88.3,27748.0,88.26,88.3,88.24,88.3,27748.0
2024-10-21 14:55:00,88.3,88.39,88.29,88.38,47709.0,88.3,88.39,88.29,88.38,47709.0
2024-10-21 15:00:00,88.38,88.38,88.22,88.23,30301.0,88.38,88.38,88.22,88.23,30301.0
2024-10-21 15:05:00,88.23,88.28,88.23,88.28,17337.0,88.23,88.28,88.23,88.28,17337.0
2024-10-21 15:10:00,88.27,88.37,88.24,88.35,27522.0,88.27,88.37,88.24,88.35,27522.0
2024-10-21 15:15:00,88.35,88.37,88.32,88.33,29940.0,88.35,88.37,88.32,88.33,29940.0
2024-10-21 15:20:00,88.33,88.33,88.23,88.27,32947.0,88.33,88.33,88.23,88.27,32947.0
2024-10-21 15:25:00,88.28,88.36,88.26,88.29,48650.0,88.28,88.36,88.26,88.29,48650.0
2024-10-21 15:30:00,88.29,88.29,88.07,88.09,33050.0,88.29,88.29,88.07,88.09,33050.0
2024-10-21 15:35:00,88.08,88.12,88.04,88.04,66622.0,88.08,88.12,88.04,88.04,66622.0
2024-10-21 15:40:00,88.03,88.07,87.99,88.04,49621.0,88.03,88.07,87.99,88.04,49621.0
2024-10-21 15:45:00,88.04,88.09,88.02,88.06,76450.0,88.04,88.09,88.02,88.06,76450.0
2024-10-21 15:50:00,88.05,88.05,87.87,87.95,119822.0,88.05,88.05,87.87,87.95,119822.0
2024-10-21 15:55:00,87.95,88.07,87.86,88.07,290171.0,87.95,88.07,87.86,88.07,290171.0
2024-10-22 09:30:00,87.31,87.98,87.12,87.83,178978.0,87.31,87.98,87.12,87.83,178978.0
2024-10-22 09:35:00,87.85,87.97,87.68,87.78,30261.0,87.85,87.97,87.68,87.78,30261.0
2024-10-22 09:40:00,87.76,87.96,87.66,87.75,40953.0,87.76,87.96,87.66,87.75,40953.0
2024-10-22 09:45:00,87.8,88.08,87.8,88.07,18212.0,87.8,88.08,87.8,88.07,18212.0
2024-10-22 09:50:00,88.05,88.07,87.78,87.86,23159.0,88.05,88.07,87.78,87.86,23159.0
2024-10-22 09:55:00,87.86,88.04,87.75,87.97,36680.0,87.86,88.04,87.75,87.97,36680.0
2024-10-22 10:00:00,87.97,88.14,87.92,87.95,36447.0,87.97,88.14,87.92,87.95,36447.0
2024-10-22 10:05:00,87.94,88.1,87.93,88.0,45731.0,87.94,88.1,87.93,88.0,45731.0
2024-10-22 10:10:00,88.01,88.02,87.8,87.9,48662.0,88.01,88.02,87.8,87.9,48662.0
2024-10-22 10:15:00,87.9,88.02,87.88,87.94,82024.0,87.9,88.02,87.88,87.94,82024.0
2024-10-22 10:20:00,87.94,88.0,87.89,87.97,23334.0,87.94,88.0,87.89,87.97,23334.0
2024-10-22 10:25:00,87.96,87.97,87.74,87.77,26377.0,87.96,87.97,87.74,87.77,26377.0
2024-10-22 10:30:00,87.74,87.74,87.61,87.61,25052.0,87.74,87.74,87.61,87.61,25052.0
2024-10-22 10:35:00,87.61,87.67,87.53,87.59,76016.0,87.61,87.67,87.53,87.59,76016.0
2024-10-22 10:40:00,87.59,87.73,87.56,87.67,27935.0,87.59,87.73,87.56,87.67,27935.0
2024-10-22 10:45:00,87.67,87.79,87.67,87.73,25475.0,87.67,87.79,87.67,87.73,25475.0
2024-10-22 10:50:00,87.73,87.93,87.71,87.92,33264.0,87.73,87.93,87.71,87.92,33264.0
2024-10-22 10:55:00,87.92,88.02,87.92,88.0,29984.0,87.92,88.02,87.92,88.0,29984.0
2024-10-22 11:00:00,88.01,88.04,87.93,87.98,22513.0,88.01,88.04,87.93,87.98,22513.0
2024-10-22 11:05:00,87.98,88.07,87.96,88.03,22288.0,87.98,88.07,87.96,88.03,22288.0
2024-10-22 11:10:00,88.03,88.15,87.99,88.13,21920.0,88.03,88.15,87.99,88.13,21920.0
2024-10-22 11:15:00,88.13,88.18,88.11,88.18,32013.0,88.13,88.18,88.11,88.18,32013.0
2024-10-22 11:20:00,88.18,88.2,88.11,88.12,19347.0,88.18,88.2,88.11,88.12,19347.0
2024-10-22 11:25:00,88.13,88.29,88.13,88.25,22763.0,88.13,88.29,88.13,88.25,22763.0
2024-10-22 11:30:00,88.27,88.31,88.22,88.3,44553.0,88.27,88.31,88.22,88.3,44553.0
2024-10-22 11:35:00,88.29,88.29,88.21,88.25,16501.0,88.29,88.29,88.21,88.25,16501.0
2024-10-22 11:40:00,88.26,88.26,88.21,88.23,16609.0,88.26,88.26,88.21,88.23,16609.0
2024-10-22 11:45:00,88.23,88.27,88.22,88.25,9096.0,88.23,88.27,88.22,88.25,9096.0
2024-10-22 11:50:00,88.25,88.3,88.22,88.28,21711.0,88.25,88.3,88.22,88.28,21711.0
2024-10-22 11:55:00,88.27,88.3,88.13,88.13,19319.0,88.27,88.3,88.13,88.13,19319.0
2024-10-22 12:00:00,88.14,88.23,88.14,88.2,20568.0,88.14,88.23,88.14,88.2,20568.0
2024-10-22 12:05:00,88.2,88.28,88.19,88.24,19051.0,88.2,88.28,88.19,88.24,19051.0
2024-10-22 12:10:00,88.23,88.26,88.21,88.26,9605.0,88.23,88.26,88.21,88.26,9605.0
2024-10-22 12:15:00,88.25,88.28,88.19,88.2,26201.0,88.25,88.28,88.19,88.2,26201.0
2024-10-22 12:20:00,88.2,88.3,88.15,88.29,84511.0,88.2,88.3,88.15,88.29,84511.0
2024-10-22 12:25:00,88.3,88.33,88.25,88.26,23043.0,88.3,88.33,88.25,88.26,23043.0
2024-10-22 12:30:00,88.27,88.31,88.25,88.28,22747.0,88.27,88.31,88.25,88.28,22747.0
2024-10-22 12:35:00,88.27,88.29,88.14,88.21,37354.0,88.27,88.29,88.14,88.21,37354.0
2024-10-22 12:40:00,88.22,88.24,88.16,88.19,16764.0,88.22,88.24,88.16,88.19,16764.0
2024-10-22 12:45:00,88.19,88.19,88.04,88.07,55132.0,88.19,88.19,88.04,88.07,55132.0
2024-10-22 12:50:00,88.08,88.24,88.07,88.19,40553.0,88.08,88.24,88.07,88.19,40553.0
2024-10-22 12:55:00,88.18,88.2,88.14,88.14,17765.0,88.18,88.2,88.14,88.14,17765.0
2024-10-22 13:00:00,88.15,88.16,88.11,88.11,18013.0,88.15,88.16,88.11,88.11,18013.0
2024-10-22 13:05:00,88.13,88.23,88.11,88.22,26916.0,88.13,88.23,88.11,88.22,26916.0
2024-10-22 13:10:00,88.23,88.27,88.17,88.17,24911.0,88.23,88.27,88.17,88.17,24911.0
2024-10-22 13:15:00,88.18,88.21,88.17,88.17,12715.0,88.18,88.21,88.17,88.17,12715.0
2024-10-22 13:20:00,88.17,88.29,88.16,88.25,33196.0,88.17,88.29,88.16,88.25,33196.0
2024-10-22 13:25:00,88.26,88.31,88.26,88.28,7235.0,88.26,88.31,88.26,88.28,7235.0
2024-10-22 13:30:00,88.28,88.31,88.23,88.25,25691.0,88.28,88.31,88.23,88.25,25691.0
2024-10-22 13:35:00,88.26,88.36,88.25,88.32,27951.0,88.26,88.36,88.25,88.32,27951.0
2024-10-22 13:40:00,88.33,88.39,88.29,88.33,13354.0,88.33,88.39,88.29,88.33,13354.0
2024-10-22 13:45:00,88.32,88.36,88.31,88.33,12201.0,88.32,88.36,88.31,88.33,12201.0
2024-10-22 13:50:00,88.34,88.43,88.33,88.38,40380.0,88.34,88.43,88.33,88.38,40380.0
2024-10-22 13:55:00,88.38,88.41,88.36,88.38,45728.0,88.38,88.41,88.36,88.38,45728.0
2024-10-22 14:00:00,88.38,88.41,88.35,88.4,48906.0,88.38,88.41,88.35,88.4,48906.0
2024-10-22 14:05:00,88.4,88.42,88.17,88.21,54623.0,88.4,88.42,88.17,88.21,54623.0
2024-10-22 14:10:00,88.2,88.28,88.15,88.15,23705.0,88.2,88.28,88.15,88.15,23705.0
2024-10-22 14:15:00,88.15,88.25,88.13,88.21,46173.0,88.15,88.25,88.13,88.21,46173.0
2024-10-22 14:20:00,88.2,88.22,88.15,88.18,13530.0,88.2,88.22,88.15,88.18,13530.0
2024-10-22 14:25:00,88.18,88.19,88.1,88.13,20271.0,88.18,88.19,88.1,88.13,20271.0
2024-10-22 14:30:00,88.12,88.16,87.68,88.08,59128.0,88.12,88.16,87.68,88.08,59128.0
2024-10-22 14:35:00,88.09,88.1,88.04,88.07,16021.0,88.09,88.1,88.04,88.07,16021.0
2024-10-22 14:40:00,88.08,88.09,88.01,88.03,37091.0,88.08,88.09,88.01,88.03,37091.0
2024-10-22 14:45:00,88.04,88.1,88.03,88.1,18141.0,88.04,88.1,88.03,88.1,18141.0
2024-10-22 14:50:00,88.11,88.14,88.07,88.11,25701.0,88.11,88.14,88.07,88.11,25701.0
2024-10-22 14:55:00,88.11,88.14,88.06,88.09,38370.0,88.11,88.14,88.06,88.09,38370.0
2024-10-22 15:00:00,88.08,88.08,88.02,88.04,27680.0,88.08,88.08,88.02,88.04,27680.0
2024-10-22 15:05:00,88.03,88.1,88.02,88.08,92368.0,88.03,88.1,88.02,88.08,92368.0
2024-10-22 15:10:00,88.08,88.09,88.04,88.05,45389.0,88.08,88.09,88.04,88.05,45389.0
2024-10-22 15:15:00,88.04,88.06,87.96,88.01,43364.0,88.04,88.06,87.96,88.01,43364.0
2024-10-22 15:20:00,88.02,88.02,87.96,87.96,40117.0,88.02,88.02,87.96,87.96,40117.0
2024-10-22 15:25:00,87.96,87.98,87.88,87.91,68891.0,87.96,87.98,87.88,87.91,68891.0
2024-10-22 15:30:00,87.91,87.97,87.9,87.97,75296.0,87.91,87.97,87.9,87.97,75296.0
2024-10-22 15:35:00,87.97,88.01,87.88,87.88,58020.0,87.97,88.01,87.88,87.88,58020.0
2024-10-22 15:40:00,87.88,88.02,87.87,88.0,63911.0,87.88,88.02,87.87,88.0,63911.0
2024-10-22 15:45:00,88.0,88.09,87.97,87.98,80330.0,88.0,88.09,87.97,87.98,80330.0
2024-10-22 15:50:00,87.97,88.09,87.93,88.0,181386.0,87.97,88.09,87.93,88.0,181386.0
2024-10-22 15:55:00,88.0,88.08,87.93,88.02,308668.0,88.0,88.08,87.93,88.02,308668.0
2024-10-23 09:30:00,85.28,85.8,84.48,84.54,930352.0,85.28,85.8,84.48,84.54,930352.0
2024-10-23 09:35:00,84.56,85.02,83.89,85.01,405858.0,84.56,85.02,83.89,85.01,405858.0
2024-10-23 09:40:00,84.98,85.02,84.69,84.9,278140.0,84.98,85.02,84.69,84.9,278140.0
2024-10-23 09:45:00,84.9,85.01,84.41,84.79,457894.0,84.9,85.01,84.41,84.79,457894.0
2024-10-23 09:50:00,84.77,85.0,84.54,84.54,234001.0,84.77,85.0,84.54,84.54,234001.0
2024-10-23 09:55:00,84.53,84.71,84.22,84.31,165393.0,84.53,84.71,84.22,84.31,165393.0
2024-10-23 10:00:00,84.31,84.5,83.85,83.9,289408.0,84.31,84.5,83.85,83.9,289408.0
2024-10-23 10:05:00,83.88,83.9,83.27,83.59,312846.0,83.88,83.9,83.27,83.59,312846.0
2024-10-23 10:10:00,83.62,83.78,83.44,83.75,126061.0,83.62,83.78,83.44,83.75,126061.0
2024-10-23 10:15:00,83.76,84.0,83.46,83.83,288672.0,83.76,84.0,83.46,83.83,288672.0
2024-10-23 10:20:00,83.85,84.03,83.64,83.9,185465.0,83.85,84.03,83.64,83.9,185465.0
2024-10-23 10:25:00,83.9,84.16,83.71,84.05,218067.0,83.9,84.16,83.71,84.05,218067.0
2024-10-23 10:30:00,84.01,84.47,84.0,84.29,124686.0,84.01,84.47,84.0,84.29,124686.0
2024-10-23 10:35:00,84.33,84.49,84.01,84.3,212749.0,84.33,84.49,84.01,84.3,212749.0
2024-10-23 10:40:00,84.29,84.5,84.0,84.07,97281.0,84.29,84.5,84.0,84.07,97281.0
2024-10-23 10:45:00,84.04,84.32,83.85,84.18,58188.0,84.04,84.32,83.85,84.18,58188.0
2024-10-23 10:50:00,84.2,84.29,83.89,83.93,68564.0,84.2,84.29,83.89,83.93,68564.0
2024-10-23 10:55:00,83.94,84.07,83.82,83.83,92969.0,83.94,84.07,83.82,83.83,92969.0
2024-10-23 11:00:00,83.84,83.96,83.57,83.61,61617.0,83.84,83.96,83.57,83.61,61617.0
2024-10-23 11:05:00,83.63,83.79,83.61,83.79,64151.0,83.63,83.79,83.61,83.79,64151.0
2024-10-23 11:10:00,83.8,83.88,83.56,83.73,77113.0,83.8,83.88,83.56,83.73,77113.0
2024-10-23 11:15:00,83.73,83.76,83.64,83.67,39249.0,83.73,83.76,83.64,83.67,39249.0
2024-10-23 11:20:00,83.68,84.01,83.67,83.98,91608.0,83.68,84.01,83.67,83.98,91608.0
2024-10-23 11:25:00,84.01,84.01,83.8,83.85,91261.0,84.01,84.01,83.8,83.85,91261.0
2024-10-23 11:30:00,83.89,84.03,83.83,83.97,80056.0,83.89,84.03,83.83,83.97,80056.0
2024-10-23 11:35:00,83.96,84.18,83.95,84.18,71767.0,83.96,84.18,83.95,84.18,71767.0
2024-10-23 11:40:00,84.17,84.28,84.09,84.17,64532.0,84.17,84.28,84.09,84.17,64532.0
2024-10-23 11:45:00,84.18,84.29,84.07,84.26,311699.0,84.18,84.29,84.07,84.26,311699.0
2024-10-23 11:50:00,84.25,84.45,84.23,84.4,69208.0,84.25,84.45,84.23,84.4,69208.0
2024-10-23 11:55:00,84.41,84.44,84.22,84.36,118687.0,84.41,84.44,84.22,84.36,118687.0
2024-10-23 12:00:00,84.35,84.59,84.32,84.56,290878.0,84.35,84.59,84.32,84.56,290878.0
2024-10-23 12:05:00,84.55,85.25,84.53,85.24,290232.0,84.55,85.25,84.53,85.24,290232.0
2024-10-23 12:10:00,85.24,85.51,85.07,85.48,424444.0,85.24,85.51,85.07,85.48,424444.0
2024-10-23 12:15:00,85.48,85.5,85.33,85.4,139447.0,85.48,85.5,85.33,85.4,139447.0
2024-10-23 12:20:00,85.4,85.5,85.28,85.43,167579.0,85.4,85.5,85.28,85.43,167579.0
2024-10-23 12:25:00,85.44,85.5,85.33,85.47,90444.0,85.44,85.5,85.33,85.47,90444.0
2024-10-23 12:30:00,85.48,85.67,85.32,85.53,139376.0,85.48,85.67,85.32,85.53,139376.0
2024-10-23 12:35:00,85.54,85.69,85.52,85.67,141208.0,85.54,85.69,85.52,85.67,141208.0
2024-10-23 12:40:00,85.68,85.85,85.61,85.68,152591.0,85.68,85.85,85.61,85.68,152591.0
2024-10-23 12:45:00,85.67,85.82,85.64,85.78,70764.0,85.67,85.82,85.64,85.78,70764.0
2024-10-23 12:50:00,85.79,85.92,85.76,85.81,72778.0,85.79,85.92,85.76,85.81,72778.0
2024-10-23 12:55:00,85.8,85.94,85.64,85.75,114526.0,85.8,85.94,85.64,85.75,114526.0
2024-10-23 13:00:00,85.75,86.18,85.73,86.13,111237.0,85.75,86.18,85.73,86.13,111237.0
2024-10-23 13:05:00,86.12,86.33,86.07,86.31,117677.0,86.12,86.33,86.07,86.31,117677.0
2024-10-23 13:10:00,86.34,86.37,86.08,86.23,125484.0,86.34,86.37,86.08,86.23,125484.0
2024-10-23 13:15:00,86.24,86.26,85.99,86.14,127682.0,86.24,86.26,85.99,86.14,127682.0
2024-10-23 13:20:00,86.13,86.53,86.13,86.51,233140.0,86.13,86.53,86.13,86.51,233140.0
2024-10-23 13:25:00,86.52,86.62,86.36,86.48,217531.0,86.52,86.62,86.36,86.48,217531.0
2024-10-23 13:30:00,86.47,86.53,86.23,86.49,155326.0,86.47,86.53,86.23,86.49,155326.0
2024-10-23 13:35:00,86.51,86.65,86.48,86.48,67850.0,86.51,86.65,86.48,86.48,67850.0
2024-10-23 13:40:00,86.47,86.76,86.45,86.73,77876.0,86.47,86.76,86.45,86.73,77876.0
2024-10-23 13:45:00,86.73,86.92,86.69,86.92,68677.0,86.73,86.92,86.69,86.92,68677.0
2024-10-23 13:50:00,86.92,87.09,86.9,87.01,250547.0,86.92,87.09,86.9,87.01,250547.0
2024-10-23 13:55:00,87.02,87.33,86.98,87.25,275613.0,87.02,87.33,86.98,87.25,275613.0
2024-10-23 14:00:00,87.25,87.25,86.59,86.76,324497.0,87.25,87.25,86.59,86.76,324497.0
2024-10-23 14:05:00,86.76,86.81,86.58,86.68,129180.0,86.76,86.81,86.58,86.68,129180.0
2024-10-23 14:10:00,86.71,86.81,86.49,86.66,115411.0,86.71,86.81,86.49,86.66,115411.0
2024-10-23 14:15:00,86.66,86.7,86.18,86.18,108134.0,86.66,86.7,86.18,86.18,108134.0
2024-10-23 14:20:00,86.19,86.37,86.08,86.26,84800.0,86.19,86.37,86.08,86.26,84800.0
2024-10-23 14:25:00,86.27,86.38,86.24,86.31,69680.0,86.27,86.38,86.24,86.31,69680.0
2024-10-23 14:30:00,86.32,86.51,86.27,86.48,90463.0,86.32,86.51,86.27,86.48,90463.0
2024-10-23 14:35:00,86.48,86.54,86.31,86.42,81738.0,86.48,86.54,86.31,86.42,81738.0
2024-10-23 14:40:00,86.42,86.72,86.42,86.62,124199.0,86.42,86.72,86.42,86.62,124199.0
2024-10-23 14:45:00,86.62,86.81,86.6,86.78,100401.0,86.62,86.81,86.6,86.78,100401.0
2024-10-23 14:50:00,86.78,86.89,86.69,86.89,49623.0,86.78,86.89,86.69,86.89,49623.0
2024-10-23 14:55:00,86.89,86.92,86.79,86.86,93830.0,86.89,86.92,86.79,86.86,93830.0
2024-10-23 15:00:00,86.85,86.94,86.83,86.89,77720.0,86.85,86.94,86.83,86.89,77720.0
2024-10-23 15:05:00,86.9,87.01,86.88,87.0,82547.0,86.9,87.01,86.88,87.0,82547.0
2024-10-23 15:10:00,86.99,87.03,86.88,86.99,124284.0,86.99,87.03,86.88,86.99,124284.0
2024-10-23 15:15:00,86.99,87.06,86.93,87.03,78996.0,86.99,87.06,86.93,87.03,78996.0
2024-10-23 15:20:00,87.03,87.09,86.95,87.0,90427.0,87.03,87.09,86.95,87.0,90427.0
2024-10-23 15:25:00,87.01,87.1,86.97,87.04,82919.0,87.01,87.1,86.97,87.04,82919.0
2024-10-23 15:30:00,87.05,87.26,87.02,87.23,105876.0,87.05,87.26,87.02,87.23,105876.0
2024-10-23 15:35:00,87.23,87.34,87.16,87.29,202739.0,87.23,87.34,87.16,87.29,202739.0
2024-10-23 15:40:00,87.29,87.4,87.24,87.39,132410.0,87.29,87.4,87.24,87.39,132410.0
2024-10-23 15:45:00,87.38,87.42,87.1,87.17,186074.0,87.38,87.42,87.1,87.17,186074.0
2024-10-23 15:50:00,87.18,87.34,87.13,87.24,363509.0,87.18,87.34,87.13,87.24,363509.0
2024-10-23 15:55:00,87.24,87.58,87.24,87.44,862436.0,87.24,87.58,87.24,87.44,862436.0
2024-10-24 09:30:00,88.37,88.7,87.43,87.61,232293.0,88.37,88.7,87.43,87.61,232293.0
2024-10-24 09:35:00,87.68,87.76,87.44,87.62,53919.0,87.68,87.76,87.44,87.62,53919.0
2024-10-24 09:40:00,87.67,87.93,87.56,87.9,41102.0,87.67,87.93,87.56,87.9,41102.0
2024-10-24 09:45:00,87.92,88.06,87.8,87.91,53526.0,87.92,88.06,87.8,87.91,53526.0
2024-10-24 09:50:00,87.91,88.03,87.75,88.02,45042.0,87.91,88.03,87.75,88.02,45042.0
2024-10-24 09:55:00,88.04,88.14,87.62,87.77,62752.0,88.04,88.14,87.62,87.77,62752.0
2024-10-24 10:00:00,87.79,87.9,87.57,87.58,79945.0,87.79,87.9,87.57,87.58,79945.0
2024-10-24 10:05:00,87.56,87.68,87.3,87.33,54592.0,87.56,87.68,87.3,87.33,54592.0
2024-10-24 10:10:00,87.31,87.31,86.94,87.03,83473.0,87.31,87.31,86.94,87.03,83473.0
2024-10-24 10:15:00,87.02,87.05,86.43,86.57,258648.0,87.02,87.05,86.43,86.57,258648.0
2024-10-24 10:20:00,86.57,86.75,86.26,86.38,95928.0,86.57,86.75,86.26,86.38,95928.0
2024-10-24 10:25:00,86.41,86.42,86.1,86.1,76277.0,86.41,86.42,86.1,86.1,76277.0
2024-10-24 10:30:00,86.08,86.43,86.07,86.39,112855.0,86.08,86.43,86.07,86.39,112855.0
2024-10-24 10:35:00,86.4,86.42,85.96,85.98,68794.0,86.4,86.42,85.96,85.98,68794.0
2024-10-24 10:40:00,85.99,86.21,85.9,86.19,162250.0,85.99,86.21,85.9,86.19,162250.0
2024-10-24 10:45:00,86.18,86.64,86.15,86.45,63327.0,86.18,86.64,86.15,86.45,63327.0
2024-10-24 10:50:00,86.45,86.47,86.26,86.32,48274.0,86.45,86.47,86.26,86.32,48274.0
2024-10-24 10:55:00,86.32,86.4,86.24,86.35,92409.0,86.32,86.4,86.24,86.35,92409.0
2024-10-24 11:00:00,86.35,86.4,86.19,86.2,46201.0,86.35,86.4,86.19,86.2,46201.0
2024-10-24 11:05:00,86.2,86.34,86.18,86.2,41187.0,86.2,86.34,86.18,86.2,41187.0
2024-10-24 11:10:00,86.19,86.26,86.08,86.23,41772.0,86.19,86.26,86.08,86.23,41772.0
2024-10-24 11:15:00,86.23,86.35,86.01,86.04,51767.0,86.23,86.35,86.01,86.04,51767.0
2024-10-24 11:20:00,86.04,86.09,85.78,85.79,66628.0,86.04,86.09,85.78,85.79,66628.0
2024-10-24 11:25:00,85.8,85.91,85.67,85.88,59642.0,85.8,85.91,85.67,85.88,59642.0
2024-10-24 11:30:00,85.88,85.91,85.83,85.88,44882.0,85.88,85.91,85.83,85.88,44882.0
2024-10-24 11:35:00,85.89,85.9,85.7,85.72,34600.0,85.89,85.9,85.7,85.72,34600.0
2024-10-24 11:40:00,85.72,85.76,85.6,85.76,68836.0,85.72,85.76,85.6,85.76,68836.0
2024-10-24 11:45:00,85.76,85.8,85.55,85.59,83685.0,85.76,85.8,85.55,85.59,83685.0
2024-10-24 11:50:00,85.59,85.89,85.58,85.89,53942.0,85.59,85.89,85.58,85.89,53942.0
2024-10-24 11:55:00,85.92,86.01,85.89,85.89,51179.0,85.92,86.01,85.89,85.89,51179.0
2024-10-24 12:00:00,85.87,85.9,85.83,85.86,29928.0,85.87,85.9,85.83,85.86,29928.0
2024-10-24 12:05:00,85.87,85.88,85.74,85.77,75706.0,85.87,85.88,85.74,85.77,75706.0
2024-10-24 12:10:00,85.77,85.88,85.67,85.84,69666.0,85.77,85.88,85.67,85.84,69666.0
2024-10-24 12:15:00,85.84,85.84,85.73,85.77,34829.0,85.84,85.84,85.73,85.77,34829.0
2024-10-24 12:20:00,85.76,85.76,85.67,85.72,24395.0,85.76,85.76,85.67,85.72,24395.0
2024-10-24 12:25:00,85.72,85.75,85.67,85.7,40995.0,85.72,85.75,85.67,85.7,40995.0
2024-10-24 12:30:00,85.7,85.87,85.67,85.83,31236.0,85.7,85.87,85.67,85.83,31236.0
2024-10-24 12:35:00,85.84,86.0,85.8,85.93,94956.0,85.84,86.0,85.8,85.93,94956.0
2024-10-24 12:40:00,85.92,85.93,85.78,85.81,35757.0,85.92,85.93,85.78,85.81,35757.0
2024-10-24 12:45:00,85.8,85.81,85.67,85.74,49483.0,85.8,85.81,85.67,85.74,49483.0
2024-10-24 12:50:00,85.74,85.94,85.72,85.89,42915.0,85.74,85.94,85.72,85.89,42915.0
2024-10-24 12:55:00,85.87,85.94,85.85,85.86,22255.0,85.87,85.94,85.85,85.86,22255.0
2024-10-24 13:00:00,85.86,85.88,85.79,85.81,87315.0,85.86,85.88,85.79,85.81,87315.0
2024-10-24 13:05:00,85.81,85.81,85.66,85.67,41091.0,85.81,85.81,85.66,85.67,41091.0
2024-10-24 13:10:00,85.67,85.77,85.66,85.75,33661.0,85.67,85.77,85.66,85.75,33661.0
2024-10-24 13:15:00,85.74,85.76,85.66,85.67,33961.0,85.74,85.76,85.66,85.67,33961.0
2024-10-24 13:20:00,85.66,85.69,85.58,85.63,50351.0,85.66,85.69,85.58,85.63,50351.0
2024-10-24 13:25:00,85.62,85.65,85.57,85.65,26760.0,85.62,85.65,85.57,85.65,26760.0
2024-10-24 13:30:00,85.64,85.64,85.49,85.51,41246.0,85.64,85.64,85.49,85.51,41246.0
2024-10-24 13:35:00,85.51,85.53,85.46,85.48,57141.0,85.51,85.53,85.46,85.48,57141.0
2024-10-24 13:40:00,85.48,85.65,85.47,85.59,54636.0,85.48,85.65,85.47,85.59,54636.0
2024-10-24 13:45:00,85.6,85.63,85.55,85.58,43363.0,85.6,85.63,85.55,85.58,43363.0
2024-10-24 13:50:00,85.58,85.74,85.53,85.72,24670.0,85.58,85.74,85.53,85.72,24670.0
2024-10-24 13:55:00,85.71,85.75,85.62,85.74,76320.0,85.71,85.75,85.62,85.74,76320.0
2024-10-24 14:00:00,85.75,85.96,85.75,85.9,54643.0,85.75,85.96,85.75,85.9,54643.0
2024-10-24 14:05:00,85.91,85.98,85.85,85.87,95042.0,85.91,85.98,85.85,85.87,95042.0
2024-10-24 14:10:00,85.87,85.96,85.79,85.95,49236.0,85.87,85.96,85.79,85.95,49236.0
2024-10-24 14:15:00,85.95,86.07,85.94,85.97,69343.0,85.95,86.07,85.94,85.97,69343.0
2024-10-24 14:20:00,85.96,86.0,85.86,85.87,31629.0,85.96,86.0,85.86,85.87,31629.0
2024-10-24 14:25:00,85.87,85.94,85.84,85.9,67420.0,85.87,85.94,85.84,85.9,67420.0
2024-10-24 14:30:00,85.91,85.98,85.88,85.98,34115.0,85.91,85.98,85.88,85.98,34115.0
2024-10-24 14:35:00,86.0,86.0,85.88,85.89,46056.0,86.0,86.0,85.88,85.89,46056.0
2024-10-24 14:40:00,85.89,85.89,85.82,85.88,56859.0,85.89,85.89,85.82,85.88,56859.0
2024-10-24 14:45:00,85.88,85.99,85.87,85.9,85388.0,85.88,85.99,85.87,85.9,85388.0
2024-10-24 14:50:00,85.9,85.94,85.77,85.82,112748.0,85.9,85.94,85.77,85.82,112748.0
2024-10-24 14:55:00,85.81,85.92,85.77,85.86,63706.0,85.81,85.92,85.77,85.86,63706.0
2024-10-24 15:00:00,85.86,85.86,85.68,85.68,67059.0,85.86,85.86,85.68,85.68,67059.0
2024-10-24 15:05:00,85.69,85.69,85.59,85.61,53006.0,85.69,85.69,85.59,85.61,53006.0
2024-10-24 15:10:00,85.62,85.8,85.61,85.71,78556.0,85.62,85.8,85.61,85.71,78556.0
2024-10-24 15:15:00,85.72,85.77,85.67,85.69,80984.0,85.72,85.77,85.67,85.69,80984.0
2024-10-24 15:20:00,85.68,85.7,85.56,85.65,47806.0,85.68,85.7,85.56,85.65,47806.0
2024-10-24 15:25:00,85.65,85.65,85.51,85.54,85659.0,85.65,85.65,85.51,85.54,85659.0
2024-10-24 15:30:00,85.54,85.56,85.44,85.45,108918.0,85.54,85.56,85.44,85.45,108918.0
2024-10-24 15:35:00,85.45,85.51,85.34,85.48,103653.0,85.45,85.51,85.34,85.48,103653.0
2024-10-24 15:40:00,85.48,85.52,85.41,85.45,186198.0,85.48,85.52,85.41,85.45,186198.0
2024-10-24 15:45:00,85.45,85.55,85.43,85.44,186141.0,85.45,85.55,85.43,85.44,186141.0
2024-10-24 15:50:00,85.45,85.46,85.25,85.27,248819.0,85.45,85.46,85.25,85.27,248819.0
2024-10-24 15:55:00,85.27,85.27,85.03,85.12,801696.0,85.27,85.27,85.03,85.12,801696.0
2024-10-25 09:30:00,85.25,85.57,84.47,84.56,153969.0,85.25,85.57,84.47,84.56,153969.0
2024-10-25 09:35:00,84.55,84.81,84.41,84.65,73015.0,84.55,84.81,84.41,84.65,73015.0
2024-10-25 09:40:00,84.65,84.7,84.46,84.52,61359.0,84.65,84.7,84.46,84.52,61359.0
2024-10-25 09:45:00,84.52,84.52,83.88,83.91,164661.0,84.52,84.52,83.88,83.91,164661.0
2024-10-25 09:50:00,83.91,84.04,83.71,83.71,89888.0,83.91,84.04,83.71,83.71,89888.0
2024-10-25 09:55:00,83.73,83.9,83.59,83.87,127696.0,83.73,83.9,83.59,83.87,127696.0
2024-10-25 10:00:00,83.86,84.21,83.74,84.2,115396.0,83.86,84.21,83.74,84.2,115396.0
2024-10-25 10:05:00,84.19,84.32,83.91,83.96,106469.0,84.19,84.32,83.91,83.96,106469.0
2024-10-25 10:10:00,83.95,84.23,83.95,84.17,113421.0,83.95,84.23,83.95,84.17,113421.0
2024-10-25 10:15:00,84.17,84.67,84.11,84.61,117738.0,84.17,84.67,84.11,84.61,117738.0
2024-10-25 10:20:00,84.6,85.0,84.6,85.0,101587.0,84.6,85.0,84.6,85.0,101587.0
2024-10-25 10:25:00,85.0,85.0,84.75,84.93,41853.0,85.0,85.0,84.75,84.93,41853.0
2024-10-25 10:30:00,84.92,85.06,84.84,84.86,29609.0,84.92,85.06,84.84,84.86,29609.0
2024-10-25 10:35:00,84.87,84.94,84.85,84.93,29955.0,84.87,84.94,84.85,84.93,29955.0
2024-10-25 10:40:00,84.92,85.14,84.88,85.09,46232.0,84.92,85.14,84.88,85.09,46232.0
2024-10-25 10:45:00,85.11,85.19,85.07,85.19,22780.0,85.11,85.19,85.07,85.19,22780.0
2024-10-25 10:50:00,85.18,85.35,85.12,85.32,40698.0,85.18,85.35,85.12,85.32,40698.0
2024-10-25 10:55:00,85.31,85.34,85.21,85.23,20466.0,85.31,85.34,85.21,85.23,20466.0
2024-10-25 11:00:00,85.22,85.38,85.17,85.19,39987.0,85.22,85.38,85.17,85.19,39987.0
2024-10-25 11:05:00,85.19,85.23,84.96,85.01,63650.0,85.19,85.23,84.96,85.01,63650.0
2024-10-25 11:10:00,85.01,85.09,84.98,85.09,24937.0,85.01,85.09,84.98,85.09,24937.0
2024-10-25 11:15:00,85.09,85.23,84.99,84.99,26263.0,85.09,85.23,84.99,84.99,26263.0
2024-10-25 11:20:00,85.01,85.04,84.7,84.73,62009.0,85.01,85.04,84.7,84.73,62009.0
2024-10-25 11:25:00,84.73,84.8,84.7,84.73,55001.0,84.73,84.8,84.7,84.73,55001.0
2024-10-25 11:30:00,84.73,84.74,84.64,84.65,29251.0,84.73,84.74,84.64,84.65,29251.0
2024-10-25 11:35:00,84.65,84.65,84.51,84.56,15500.0,84.65,84.65,84.51,84.56,15500.0
2024-10-25 11:40:00,84.56,84.59,84.47,84.48,27355.0,84.56,84.59,84.47,84.48,27355.0
2024-10-25 11:45:00,84.48,84.7,84.47,84.7,51959.0,84.48,84.7,84.47,84.7,51959.0
2024-10-25 11:50:00,84.69,84.7,84.59,84.68,22319.0,84.69,84.7,84.59,84.68,22319.0
2024-10-25 11:55:00,84.67,84.7,84.62,84.66,27894.0,84.67,84.7,84.62,84.66,27894.0
2024-10-25 12:00:00,84.66,84.71,84.62,84.63,39061.0,84.66,84.71,84.62,84.63,39061.0
2024-10-25 12:05:00,84.63,84.68,84.62,84.68,14926.0,84.63,84.68,84.62,84.68,14926.0
2024-10-25 12:10:00,84.67,84.68,84.53,84.55,24600.0,84.67,84.68,84.53,84.55,24600.0
2024-10-25 12:15:00,84.55,84.57,84.5,84.56,23304.0,84.55,84.57,84.5,84.56,23304.0
2024-10-25 12:20:00,84.56,84.65,84.55,84.61,26162.0,84.56,84.65,84.55,84.61,26162.0
2024-10-25 12:25:00,84.62,84.63,84.55,84.63,17819.0,84.62,84.63,84.55,84.63,17819.0
2024-10-25 12:30:00,84.61,84.75,84.59,84.64,28242.0,84.61,84.75,84.59,84.64,28242.0
2024-10-25 12:35:00,84.63,84.63,84.47,84.47,26956.0,84.63,84.63,84.47,84.47,26956.0
2024-10-25 12:40:00,84.47,84.68,84.47,84.58,41859.0,84.47,84.68,84.47,84.58,41859.0
2024-10-25 12:45:00,84.58,84.6,84.51,84.52,17400.0,84.58,84.6,84.51,84.52,17400.0
2024-10-25 12:50:00,84.52,84.56,84.38,84.49,31030.0,84.52,84.56,84.38,84.49,31030.0
2024-10-25 12:55:00,84.49,84.5,84.42,84.45,23469.0,84.49,84.5,84.42,84.45,23469.0
2024-10-25 13:00:00,84.45,84.49,84.42,84.46,17145.0,84.45,84.49,84.42,84.46,17145.0
2024-10-25 13:05:00,84.48,84.58,84.46,84.57,33889.0,84.48,84.58,84.46,84.57,33889.0
2024-10-25 13:10:00,84.58,84.62,84.55,84.57,21690.0,84.58,84.62,84.55,84.57,21690.0
2024-10-25 13:15:00,84.55,84.57,84.45,84.46,17556.0,84.55,84.57,84.45,84.46,17556.0
2024-10-25 13:20:00,84.46,84.49,84.41,84.49,21311.0,84.46,84.49,84.41,84.49,21311.0
2024-10-25 13:25:00,84.49,84.5,84.45,84.48,10790.0,84.49,84.5,84.45,84.48,10790.0
2024-10-25 13:30:00,84.48,84.5,84.4,84.41,12997.0,84.48,84.5,84.4,84.41,12997.0
2024-10-25 13:35:00,84.4,84.45,84.35,84.44,14519.0,84.4,84.45,84.35,84.44,14519.0
2024-10-25 13:40:00,84.43,84.43,84.24,84.24,21599.0,84.43,84.43,84.24,84.24,21599.0
2024-10-25 13:45:00,84.25,84.34,84.21,84.33,11357.0,84.25,84.34,84.21,84.33,11357.0
2024-10-25 13:50:00,84.31,84.42,84.3,84.42,16537.0,84.31,84.42,84.3,84.42,16537.0
2024-10-25 13:55:00,84.4,84.41,84.29,84.34,17467.0,84.4,84.41,84.29,84.34,17467.0
2024-10-25 14:00:00,84.34,84.38,84.24,84.33,12418.0,84.34,84.38,84.24,84.33,12418.0
2024-10-25 14:05:00,84.32,84.35,84.28,84.31,13500.0,84.32,84.35,84.28,84.31,13500.0
2024-10-25 14:10:00,84.3,84.32,84.27,84.31,12293.0,84.3,84.32,84.27,84.31,12293.0
2024-10-25 14:15:00,84.3,84.42,84.3,84.42,26147.0,84.3,84.42,84.3,84.42,26147.0
2024-10-25 14:20:00,84.41,84.48,84.4,84.42,37911.0,84.41,84.48,84.4,84.42,37911.0
2024-10-25 14:25:00,84.43,84.63,84.41,84.6,25583.0,84.43,84.63,84.41,84.6,25583.0
2024-10-25 14:30:00,84.59,84.64,84.54,84.55,33112.0,84.59,84.64,84.54,84.55,33112.0
2024-10-25 14:35:00,84.55,84.61,84.54,84.6,19430.0,84.55,84.61,84.54,84.6,19430.0
2024-10-25 14:40:00,84.6,84.61,84.54,84.56,21062.0,84.6,84.61,84.54,84.56,21062.0
2024-10-25 14:45:00,84.56,84.71,84.56,84.69,28778.0,84.56,84.71,84.56,84.69,28778.0
2024-10-25 14:50:00,84.68,84.69,84.62,84.64,17288.0,84.68,84.69,84.62,84.64,17288.0
2024-10-25 14:55:00,84.64,84.84,84.61,84.84,74356.0,84.64,84.84,84.61,84.84,74356.0
2024-10-25 15:00:00,84.84,84.92,84.78,84.91,82397.0,84.84,84.92,84.78,84.91,82397.0
2024-10-25 15:05:00,84.92,84.94,84.83,84.87,55333.0,84.92,84.94,84.83,84.87,55333.0
2024-10-25 15:10:00,84.87,84.87,84.72,84.73,38768.0,84.87,84.87,84.72,84.73,38768.0
2024-10-25 15:15:00,84.75,84.79,84.73,84.78,20803.0,84.75,84.79,84.73,84.78,20803.0
2024-10-25 15:20:00,84.77,84.82,84.76,84.77,28539.0,84.77,84.82,84.76,84.77,28539.0
2024-10-25 15:25:00,84.77,84.78,84.72,84.73,30377.0,84.77,84.78,84.72,84.73,30377.0
2024-10-25 15:30:00,84.73,84.73,84.64,84.65,58127.0,84.73,84.73,84.64,84.65,58127.0
2024-10-25 15:35:00,84.64,84.82,84.61,84.76,84304.0,84.64,84.82,84.61,84.76,84304.0
2024-10-25 15:40:00,84.78,84.84,84.73,84.79,58406.0,84.78,84.84,84.73,84.79,58406.0
2024-10-25 15:45:00,84.8,84.82,84.69,84.7,58586.0,84.8,84.82,84.69,84.7,58586.0
2024-10-25 15:50:00,84.71,84.76,84.67,84.69,131101.0,84.71,84.76,84.67,84.69,131101.0
2024-10-25 15:55:00,84.7,84.8,84.64,84.74,427494.0,84.7,84.8,84.64,84.74,427494.0
2024-10-28 09:30:00,85.0,85.38,84.88,85.32,107704.0,85.0,85.38,84.88,85.32,107704.0
2024-10-28 09:35:00,85.3,85.52,85.19,85.28,28077.0,85.3,85.52,85.19,85.28,28077.0
2024-10-28 09:40:00,85.28,85.57,85.27,85.5,21983.0,85.28,85.57,85.27,85.5,21983.0
2024-10-28 09:45:00,85.49,85.57,85.33,85.41,42101.0,85.49,85.57,85.33,85.41,42101.0
2024-10-28 09:50:00,85.41,85.44,85.26,85.31,20285.0,85.41,85.44,85.26,85.31,20285.0
2024-10-28 09:55:00,85.31,85.45,85.19,85.34,39873.0,85.31,85.45,85.19,85.34,39873.0
2024-10-28 10:00:00,85.31,85.39,85.15,85.18,14507.0,85.31,85.39,85.15,85.18,14507.0
2024-10-28 10:05:00,85.19,85.21,85.02,85.15,21909.0,85.19,85.21,85.02,85.15,21909.0
2024-10-28 10:10:00,85.16,85.23,85.07,85.1,28339.0,85.16,85.23,85.07,85.1,28339.0
2024-10-28 10:15:00,85.12,85.12,84.97,84.98,13126.0,85.12,85.12,84.97,84.98,13126.0
2024-10-28 10:20:00,84.99,85.01,84.91,84.91,19196.0,84.99,85.01,84.91,84.91,19196.0
2024-10-28 10:25:00,84.92,85.04,84.89,85.03,29537.0,84.92,85.04,84.89,85.03,29537.0
2024-10-28 10:30:00,85.03,85.12,85.02,85.08,19769.0,85.03,85.12,85.02,85.08,19769.0
2024-10-28 10:35:00,85.09,85.1,84.98,85.08,18300.0,85.09,85.1,84.98,85.08,18300.0
2024-10-28 10:40:00,85.08,85.08,84.91,84.96,20695.0,85.08,85.08,84.91,84.96,20695.0
2024-10-28 10:45:00,84.97,85.05,84.97,85.01,11591.0,84.97,85.05,84.97,85.01,11591.0
2024-10-28 10:50:00,85.0,85.13,84.98,85.09,16168.0,85.0,85.13,84.98,85.09,16168.0
2024-10-28 10:55:00,85.1,85.14,85.08,85.11,20094.0,85.1,85.14,85.08,85.11,20094.0
2024-10-28 11:00:00,85.1,85.35,85.06,85.31,35146.0,85.1,85.35,85.06,85.31,35146.0
2024-10-28 11:05:00,85.31,85.34,85.13,85.16,19399.0,85.31,85.34,85.13,85.16,19399.0
2024-10-28 11:10:00,85.14,85.15,84.93,85.0,25588.0,85.14,85.15,84.93,85.0,25588.0
2024-10-28 11:15:00,85.0,85.0,84.83,84.9,43347.0,85.0,85.0,84.83,84.9,43347.0
2024-10-28 11:20:00,84.9,85.02,84.87,84.98,14765.0,84.9,85.02,84.87,84.98,14765.0
2024-10-28 11:25:00,84.98,84.99,84.87,84.88,16864.0,84.98,84.99,84.87,84.88,16864.0
2024-10-28 11:30:00,84.86,84.92,84.82,84.88,20074.0,84.86,84.92,84.82,84.88,20074.0
2024-10-28 11:35:00,84.88,84.89,84.84,84.86,7862.0,84.88,84.89,84.84,84.86,7862.0
2024-10-28 11:40:00,84.85,84.85,84.67,84.67,10627.0,84.85,84.85,84.67,84.67,10627.0
2024-10-28 11:45:00,84.66,84.88,84.66,84.86,19574.0,84.66,84.88,84.66,84.86,19574.0
2024-10-28 11:50:00,84.88,84.94,84.86,84.87,29617.0,84.88,84.94,84.86,84.87,29617.0
2024-10-28 11:55:00,84.88,84.96,84.86,84.93,20232.0,84.88,84.96,84.86,84.93,20232.0
2024-10-28 12:00:00,84.93,84.93,84.8,84.81,12810.0,84.93,84.93,84.8,84.81,12810.0
2024-10-28 12:05:00,84.82,84.85,84.79,84.82,13402.0,84.82,84.85,84.79,84.82,13402.0
2024-10-28 12:10:00,84.81,84.94,84.81,84.92,9785.0,84.81,84.94,84.81,84.92,9785.0
2024-10-28 12:15:00,84.93,85.0,84.93,84.99,9253.0,84.93,85.0,84.93,84.99,9253.0
2024-10-28 12:20:00,84.98,85.08,84.96,84.98,35073.0,84.98,85.08,84.96,84.98,35073.0
2024-10-28 12:25:00,84.98,84.99,84.93,84.94,12756.0,84.98,84.99,84.93,84.94,12756.0
2024-10-28 12:30:00,84.93,85.02,84.87,84.87,11092.0,84.93,85.02,84.87,84.87,11092.0
2024-10-28 12:35:00,84.87,84.88,84.77,84.8,25748.0,84.87,84.88,84.77,84.8,25748.0
2024-10-28 12:40:00,84.8,84.93,84.79,84.92,9287.0,84.8,84.93,84.79,84.92,9287.0
2024-10-28 12:45:00,84.92,84.92,84.8,84.87,14163.0,84.92,84.92,84.8,84.87,14163.0
2024-10-28 12:50:00,84.87,84.87,84.83,84.86,7268.0,84.87,84.87,84.83,84.86,7268.0
2024-10-28 12:55:00,84.86,84.86,84.76,84.77,6652.0,84.86,84.86,84.76,84.77,6652.0
2024-10-28 13:00:00,84.75,84.79,84.74,84.77,8261.0,84.75,84.79,84.74,84.77,8261.0
2024-10-28 13:05:00,84.77,84.78,84.73,84.76,9907.0,84.77,84.78,84.73,84.76,9907.0
2024-10-28 13:10:00,84.75,84.85,84.74,84.83,16444.0,84.75,84.85,84.74,84.83,16444.0
2024-10-28 13:15:00,84.81,84.9,84.81,84.87,6937.0,84.81,84.9,84.81,84.87,6937.0
2024-10-28 13:20:00,84.87,84.9,84.82,84.86,7695.0,84.87,84.9,84.82,84.86,7695.0
2024-10-28 13:25:00,84.86,84.86,84.79,84.83,13598.0,84.86,84.86,84.79,84.83,13598.0
2024-10-28 13:30:00,84.83,84.85,84.77,84.78,19085.0,84.83,84.85,84.77,84.78,19085.0
2024-10-28 13:35:00,84.78,84.81,84.71,84.81,27053.0,84.78,84.81,84.71,84.81,27053.0
2024-10-28 13:40:00,84.8,84.86,84.79,84.83,42657.0,84.8,84.86,84.79,84.83,42657.0
2024-10-28 13:45:00,84.82,84.88,84.81,84.83,11303.0,84.82,84.88,84.81,84.83,11303.0
2024-10-28 13:50:00,84.82,84.83,84.8,84.81,9678.0,84.82,84.83,84.8,84.81,9678.0
2024-10-28 13:55:00,84.81,84.83,84.8,84.8,9827.0,84.81,84.83,84.8,84.8,9827.0
2024-10-28 14:00:00,84.8,84.8,84.74,84.78,21037.0,84.8,84.8,84.74,84.78,21037.0
2024-10-28 14:05:00,84.77,84.93,84.77,84.93,49819.0,84.77,84.93,84.77,84.93,49819.0
2024-10-28 14:10:00,84.93,84.94,84.9,84.91,16070.0,84.93,84.94,84.9,84.91,16070.0
2024-10-28 14:15:00,84.91,84.92,84.85,84.92,38218.0,84.91,84.92,84.85,84.92,38218.0
2024-10-28 14:20:00,84.92,84.94,84.89,84.9,11195.0,84.92,84.94,84.89,84.9,11195.0
2024-10-28 14:25:00,84.92,84.98,84.92,84.94,6311.0,84.92,84.98,84.92,84.94,6311.0
2024-10-28 14:30:00,84.93,84.97,84.92,84.92,11659.0,84.93,84.97,84.92,84.92,11659.0
2024-10-28 14:35:00,84.91,84.92,84.76,84.84,34236.0,84.91,84.92,84.76,84.84,34236.0
2024-10-28 14:40:00,84.86,84.91,84.82,84.82,11782.0,84.86,84.91,84.82,84.82,11782.0
2024-10-28 14:45:00,84.84,84.85,84.76,84.84,30286.0,84.84,84.85,84.76,84.84,30286.0
2024-10-28 14:50:00,84.84,84.86,84.79,84.81,20305.0,84.84,84.86,84.79,84.81,20305.0
2024-10-28 14:55:00,84.81,84.81,84.76,84.76,26087.0,84.81,84.81,84.76,84.76,26087.0
2024-10-28 15:00:00,84.75,84.81,84.71,84.81,29351.0,84.75,84.81,84.71,84.81,29351.0
2024-10-28 15:05:00,84.8,84.83,84.78,84.83,24490.0,84.8,84.83,84.78,84.83,24490.0
2024-10-28 15:10:00,84.83,84.9,84.82,84.88,15397.0,84.83,84.9,84.82,84.88,15397.0
2024-10-28 15:15:00,84.88,84.91,84.87,84.88,13799.0,84.88,84.91,84.87,84.88,13799.0
2024-10-28 15:20:00,84.88,84.91,84.85,84.89,20714.0,84.88,84.91,84.85,84.89,20714.0
2024-10-28 15:25:00,84.89,84.98,84.86,84.94,52766.0,84.89,84.98,84.86,84.94,52766.0
2024-10-28 15:30:00,84.94,84.94,84.84,84.9,20841.0,84.94,84.94,84.84,84.9,20841.0
2024-10-28 15:35:00,84.9,84.92,84.84,84.9,33030.0,84.9,84.92,84.84,84.9,33030.0
2024-10-28 15:40:00,84.9,84.95,84.88,84.89,33253.0,84.9,84.95,84.88,84.89,33253.0
2024-10-28 15:45:00,84.89,84.92,84.83,84.85,33550.0,84.89,84.92,84.83,84.85,33550.0
2024-10-28 15:50:00,84.85,84.89,84.82,84.87,62460.0,84.85,84.89,84.82,84.87,62460.0
2024-10-28 15:55:00,84.87,84.9,84.73,84.8,270413.0,84.87,84.9,84.73,84.8,270413.0
2024-10-29 09:30:00,84.75,84.97,84.6,84.83,85281.0,84.75,84.97,84.6,84.83,85281.0
2024-10-29 09:35:00,84.88,84.9,84.37,84.52,24318.0,84.88,84.9,84.37,84.52,24318.0
2024-10-29 09:40:00,84.52,84.72,84.41,84.53,27159.0,84.52,84.72,84.41,84.53,27159.0
2024-10-29 09:45:00,84.51,84.64,84.46,84.49,14402.0,84.51,84.64,84.46,84.49,14402.0
2024-10-29 09:50:00,84.5,84.77,84.44,84.72,25580.0,84.5,84.77,84.44,84.72,25580.0
2024-10-29 09:55:00,84.7,84.82,84.7,84.76,15251.0,84.7,84.82,84.7,84.76,15251.0
2024-10-29 10:00:00,84.75,84.94,84.66,84.88,62132.0,84.75,84.94,84.66,84.88,62132.0
2024-10-29 10:05:00,84.89,85.02,84.88,84.98,33268.0,84.89,85.02,84.88,84.98,33268.0
2024-10-29 10:10:00,85.0,85.01,84.87,84.91,15114.0,85.0,85.01,84.87,84.91,15114.0
2024-10-29 10:15:00,84.91,84.99,84.89,84.98,25755.0,84.91,84.99,84.89,84.98,25755.0
2024-10-29 10:20:00,84.98,85.09,84.93,85.09,37122.0,84.98,85.09,84.93,85.09,37122.0
2024-10-29 10:25:00,85.09,85.11,84.92,84.94,25213.0,85.09,85.11,84.92,84.94,25213.0
2024-10-29 10:30:00,84.95,85.06,84.89,85.02,17671.0,84.95,85.06,84.89,85.02,17671.0
2024-10-29 10:35:00,85.02,85.04,84.92,84.98,38951.0,85.02,85.04,84.92,84.98,38951.0
2024-10-29 10:40:00,84.98,84.98,84.85,84.87,23582.0,84.98,84.98,84.85,84.87,23582.0
2024-10-29 10:45:00,84.88,84.92,84.85,84.92,12449.0,84.88,84.92,84.85,84.92,12449.0
2024-10-29 10:50:00,84.93,84.98,84.88,84.92,11483.0,84.93,84.98,84.88,84.92,11483.0
2024-10-29 10:55:00,84.92,85.01,84.87,84.93,101248.0,84.92,85.01,84.87,84.93,101248.0
2024-10-29 11:00:00,84.93,85.08,84.92,85.03,120191.0,84.93,85.08,84.92,85.03,120191.0
2024-10-29 11:05:00,85.02,85.07,84.89,84.93,23217.0,85.02,85.07,84.89,84.93,23217.0
2024-10-29 11:10:00,84.94,84.97,84.88,84.95,8343.0,84.94,84.97,84.88,84.95,8343.0
2024-10-29 11:15:00,84.94,84.98,84.88,84.89,8971.0,84.94,84.98,84.88,84.89,8971.0
2024-10-29 11:20:00,84.88,84.88,84.79,84.82,14642.0,84.88,84.88,84.79,84.82,14642.0
2024-10-29 11:25:00,84.84,84.92,84.84,84.88,12462.0,84.84,84.92,84.84,84.88,12462.0
2024-10-29 11:30:00,84.89,84.98,84.89,84.94,16977.0,84.89,84.98,84.89,84.94,16977.0
2024-10-29 11:35:00,84.95,84.96,84.92,84.93,10997.0,84.95,84.96,84.92,84.93,10997.0
2024-10-29 11:40:00,84.93,85.09,84.93,85.08,17290.0,84.93,85.09,84.93,85.08,17290.0
2024-10-29 11:45:00,85.08,85.11,84.89,84.91,14654.0,85.08,85.11,84.89,84.91,14654.0
2024-10-29 11:50:00,84.9,84.93,84.85,84.88,12834.0,84.9,84.93,84.85,84.88,12834.0
2024-10-29 11:55:00,84.88,84.96,84.87,84.95,6371.0,84.88,84.96,84.87,84.95,6371.0
2024-10-29 12:00:00,84.95,85.02,84.94,84.97,8634.0,84.95,85.02,84.94,84.97,8634.0
2024-10-29 12:05:00,84.97,85.02,84.96,85.01,10005.0,84.97,85.02,84.96,85.01,10005.0
2024-10-29 12:10:00,85.02,85.04,85.0,85.03,8415.0,85.02,85.04,85.0,85.03,8415.0
2024-10-29 12:15:00,85.02,85.07,85.01,85.02,5879.0,85.02,85.07,85.01,85.02,5879.0
2024-10-29 12:20:00,85.02,85.02,84.97,84.98,7074.0,85.02,85.02,84.97,84.98,7074.0
2024-10-29 12:25:00,84.98,84.98,84.95,84.97,5725.0,84.98,84.98,84.95,84.97,5725.0
2024-10-29 12:30:00,84.96,85.01,84.91,85.0,6890.0,84.96,85.01,84.91,85.0,6890.0
2024-10-29 12:35:00,85.0,85.05,84.94,85.02,15565.0,85.0,85.05,84.94,85.02,15565.0
2024-10-29 12:40:00,85.03,85.03,84.91,84.95,24977.0,85.03,85.03,84.91,84.95,24977.0
2024-10-29 12:45:00,84.97,84.98,84.9,84.93,11809.0,84.97,84.98,84.9,84.93,11809.0
2024-10-29 12:50:00,84.93,85.12,84.93,85.1,20387.0,84.93,85.12,84.93,85.1,20387.0
2024-10-29 12:55:00,85.1,85.1,85.04,85.09,12869.0,85.1,85.1,85.04,85.09,12869.0
2024-10-29 13:00:00,85.1,85.13,85.02,85.03,23931.0,85.1,85.13,85.02,85.03,23931.0
2024-10-29 13:05:00,85.04,85.07,84.98,85.01,11001.0,85.04,85.07,84.98,85.01,11001.0
2024-10-29 13:10:00,84.99,85.05,84.99,85.05,11452.0,84.99,85.05,84.99,85.05,11452.0
2024-10-29 13:15:00,85.05,85.08,85.02,85.05,12248.0,85.05,85.08,85.02,85.05,12248.0
2024-10-29 13:20:00,85.05,85.06,84.96,85.0,15817.0,85.05,85.06,84.96,85.0,15817.0
2024-10-29 13:25:00,85.01,85.01,84.93,84.97,8292.0,85.01,85.01,84.93,84.97,8292.0
2024-10-29 13:30:00,84.98,84.98,84.91,84.92,14823.0,84.98,84.98,84.91,84.92,14823.0
2024-10-29 13:35:00,84.92,84.96,84.91,84.95,9455.0,84.92,84.96,84.91,84.95,9455.0
2024-10-29 13:40:00,84.95,84.98,84.84,84.87,24206.0,84.95,84.98,84.84,84.87,24206.0
2024-10-29 13:45:00,84.88,84.89,84.85,84.88,7469.0,84.88,84.89,84.85,84.88,7469.0
2024-10-29 13:50:00,84.89,84.97,84.87,84.95,15736.0,84.89,84.97,84.87,84.95,15736.0
2024-10-29 13:55:00,84.95,84.96,84.9,84.93,11772.0,84.95,84.96,84.9,84.93,11772.0
2024-10-29 14:00:00,84.92,84.99,84.92,84.92,40908.0,84.92,84.99,84.92,84.92,40908.0
2024-10-29 14:05:00,84.92,84.92,84.88,84.89,15555.0,84.92,84.92,84.88,84.89,15555.0
2024-10-29 14:10:00,84.89,84.89,84.79,84.84,33574.0,84.89,84.89,84.79,84.84,33574.0
2024-10-29 14:15:00,84.83,84.93,84.82,84.93,10202.0,84.83,84.93,84.82,84.93,10202.0
2024-10-29 14:20:00,84.94,84.95,84.91,84.92,18139.0,84.94,84.95,84.91,84.92,18139.0
2024-10-29 14:25:00,84.91,84.92,84.86,84.92,21518.0,84.91,84.92,84.86,84.92,21518.0
2024-10-29 14:30:00,84.93,84.96,84.91,84.94,19543.0,84.93,84.96,84.91,84.94,19543.0
2024-10-29 14:35:00,84.94,84.96,84.91,84.92,17311.0,84.94,84.96,84.91,84.92,17311.0
2024-10-29 14:40:00,84.92,84.98,84.91,84.94,18201.0,84.92,84.98,84.91,84.94,18201.0
2024-10-29 14:45:00,84.94,84.96,84.88,84.93,15389.0,84.94,84.96,84.88,84.93,15389.0
2024-10-29 14:50:00,84.93,85.0,84.91,85.0,31868.0,84.93,85.0,84.91,85.0,31868.0
2024-10-29 14:55:00,85.0,85.0,84.94,84.95,20094.0,85.0,85.0,84.94,84.95,20094.0
2024-10-29 15:00:00,84.95,84.99,84.95,84.96,27430.0,84.95,84.99,84.95,84.96,27430.0
2024-10-29 15:05:00,84.97,84.97,84.88,84.88,22446.0,84.97,84.97,84.88,84.88,22446.0
2024-10-29 15:10:00,84.89,84.89,84.79,84.86,28027.0,84.89,84.89,84.79,84.86,28027.0
2024-10-29 15:15:00,84.86,84.89,84.83,84.85,33213.0,84.86,84.89,84.83,84.85,33213.0
2024-10-29 15:20:00,84.86,84.86,84.8,84.81,30285.0,84.86,84.86,84.8,84.81,30285.0
2024-10-29 15:25:00,84.81,84.82,84.77,84.8,20960.0,84.81,84.82,84.77,84.8,20960.0
2024-10-29 15:30:00,84.79,84.83,84.76,84.83,43396.0,84.79,84.83,84.76,84.83,43396.0
2024-10-29 15:35:00,84.83,84.83,84.72,84.78,36205.0,84.83,84.83,84.72,84.78,36205.0
2024-10-29 15:40:00,84.77,84.78,84.73,84.78,38263.0,84.77,84.78,84.73,84.78,38263.0
2024-10-29 15:45:00,84.77,84.78,84.68,84.68,64454.0,84.77,84.78,84.68,84.68,64454.0
2024-10-29 15:50:00,84.68,84.7,84.61,84.63,127970.0,84.68,84.7,84.61,84.63,127970.0
2024-10-29 15:55:00,84.63,84.64,84.52,84.55,354660.0,84.63,84.64,84.52,84.55,354660.0
2024-10-30 09:30:00,84.51,84.66,84.31,84.54,177723.0,84.51,84.66,84.31,84.54,177723.0
2024-10-30 09:35:00,84.54,84.54,83.87,83.87,19564.0,84.54,84.54,83.87,83.87,19564.0
2024-10-30 09:40:00,83.89,83.91,83.69,83.8,37470.0,83.89,83.91,83.69,83.8,37470.0
2024-10-30 09:45:00,83.76,83.76,83.58,83.64,36309.0,83.76,83.76,83.58,83.64,36309.0
2024-10-30 09:50:00,83.62,83.71,83.44,83.61,51542.0,83.62,83.71,83.44,83.61,51542.0
2024-10-30 09:55:00,83.61,83.71,83.54,83.66,39405.0,83.61,83.71,83.54,83.66,39405.0
2024-10-30 10:00:00,83.63,83.72,83.51,83.72,54348.0,83.63,83.72,83.51,83.72,54348.0
2024-10-30 10:05:00,83.71,83.76,83.6,83.69,66261.0,83.71,83.76,83.6,83.69,66261.0
2024-10-30 10:10:00,83.69,83.92,83.61,83.83,64185.0,83.69,83.92,83.61,83.83,64185.0
2024-10-30 10:15:00,83.83,83.88,83.79,83.85,66753.0,83.83,83.88,83.79,83.85,66753.0
2024-10-30 10:20:00,83.87,83.87,83.52,83.52,137649.0,83.87,83.87,83.52,83.52,137649.0
2024-10-30 10:25:00,83.54,83.6,83.38,83.4,69174.0,83.54,83.6,83.38,83.4,69174.0
2024-10-30 10:30:00,83.4,83.62,83.39,83.45,220855.0,83.4,83.62,83.39,83.45,220855.0
2024-10-30 10:35:00,83.45,83.47,83.18,83.23,164673.0,83.45,83.47,83.18,83.23,164673.0
2024-10-30 10:40:00,83.21,83.25,83.01,83.09,78984.0,83.21,83.25,83.01,83.09,78984.0
2024-10-30 10:45:00,83.09,83.17,83.03,83.06,56045.0,83.09,83.17,83.03,83.06,56045.0
2024-10-30 10:50:00,83.06,83.18,82.96,83.14,125582.0,83.06,83.18,82.96,83.14,125582.0
2024-10-30 10:55:00,83.14,83.39,83.02,83.29,166227.0,83.14,83.39,83.02,83.29,166227.0
2024-10-30 11:00:00,83.29,83.44,83.28,83.4,53710.0,83.29,83.44,83.28,83.4,53710.0
2024-10-30 11:05:00,83.4,83.54,83.27,83.27,43363.0,83.4,83.54,83.27,83.27,43363.0
2024-10-30 11:10:00,83.28,83.6,83.22,83.45,79547.0,83.28,83.6,83.22,83.45,79547.0
2024-10-30 11:15:00,83.47,83.58,83.43,83.57,32587.0,83.47,83.58,83.43,83.57,32587.0
2024-10-30 11:20:00,83.58,83.66,83.46,83.62,45454.0,83.58,83.66,83.46,83.62,45454.0
2024-10-30 11:25:00,83.61,83.61,83.5,83.57,59456.0,83.61,83.61,83.5,83.57,59456.0
2024-10-30 11:30:00,83.57,83.57,80.64,82.35,769278.0,83.57,83.57,80.64,82.35,769278.0
2024-10-30 11:35:00,82.35,84.37,82.23,83.46,804808.0,82.35,84.37,82.23,83.46,804808.0
2024-10-30 11:40:00,83.48,83.67,81.92,82.2,539426.0,83.48,83.67,81.92,82.2,539426.0
2024-10-30 11:45:00,82.28,83.72,82.2,83.4,363741.0,82.28,83.72,82.2,83.4,363741.0
2024-10-30 11:50:00,83.49,83.49,83.13,83.37,147380.0,83.49,83.49,83.13,83.37,147380.0
2024-10-30 11:55:00,83.35,83.72,83.33,83.6,81450.0,83.35,83.72,83.33,83.6,81450.0
2024-10-30 12:00:00,83.59,83.94,83.57,83.75,60591.0,83.59,83.94,83.57,83.75,60591.0
2024-10-30 12:05:00,83.74,83.78,83.45,83.54,184707.0,83.74,83.78,83.45,83.54,184707.0
2024-10-30 12:10:00,83.55,83.55,83.28,83.38,60051.0,83.55,83.55,83.28,83.38,60051.0
2024-10-30 12:15:00,83.41,83.48,82.85,83.31,179536.0,83.41,83.48,82.85,83.31,179536.0
2024-10-30 12:20:00,83.31,83.36,83.1,83.16,64214.0,83.31,83.36,83.1,83.16,64214.0
2024-10-30 12:25:00,83.17,83.48,83.14,83.17,68229.0,83.17,83.48,83.14,83.17,68229.0
2024-10-30 12:30:00,83.18,83.22,82.94,83.05,75239.0,83.18,83.22,82.94,83.05,75239.0
2024-10-30 12:35:00,83.03,83.29,82.97,83.08,137099.0,83.03,83.29,82.97,83.08,137099.0
2024-10-30 12:40:00,83.1,83.12,82.79,82.86,89514.0,83.1,83.12,82.79,82.86,89514.0
2024-10-30 12:45:00,82.88,82.88,82.72,82.87,139874.0,82.88,82.88,82.72,82.87,139874.0
2024-10-30 12:50:00,82.88,82.9,82.66,82.67,75896.0,82.88,82.9,82.66,82.67,75896.0
2024-10-30 12:55:00,82.68,82.81,82.67,82.67,40011.0,82.68,82.81,82.67,82.67,40011.0
2024-10-30 13:00:00,82.73,82.83,82.72,82.81,37265.0,82.73,82.83,82.72,82.81,37265.0
2024-10-30 13:05:00,82.82,82.95,82.8,82.81,39077.0,82.82,82.95,82.8,82.81,39077.0
2024-10-30 13:10:00,82.81,82.9,82.79,82.9,33899.0,82.81,82.9,82.79,82.9,33899.0
2024-10-30 13:15:00,82.9,83.23,82.9,83.14,77594.0,82.9,83.23,82.9,83.14,77594.0
2024-10-30 13:20:00,83.16,83.18,83.05,83.12,27900.0,83.16,83.18,83.05,83.12,27900.0
2024-10-30 13:25:00,83.1,83.23,83.09,83.11,24418.0,83.1,83.23,83.09,83.11,24418.0
2024-10-30 13:30:00,83.12,83.25,83.1,83.13,52734.0,83.12,83.25,83.1,83.13,52734.0
2024-10-30 13:35:00,83.14,83.15,83.06,83.1,28647.0,83.14,83.15,83.06,83.1,28647.0
2024-10-30 13:40:00,83.09,83.45,83.06,83.37,101717.0,83.09,83.45,83.06,83.37,101717.0
2024-10-30 13:45:00,83.34,83.45,83.27,83.45,18495.0,83.34,83.45,83.27,83.45,18495.0
2024-10-30 13:50:00,83.45,83.49,83.29,83.4,27050.0,83.45,83.49,83.29,83.4,27050.0
2024-10-30 13:55:00,83.4,83.52,83.38,83.48,23926.0,83.4,83.52,83.38,83.48,23926.0
2024-10-30 14:00:00,83.49,83.6,83.49,83.55,48795.0,83.49,83.6,83.49,83.55,48795.0
2024-10-30 14:05:00,83.55,83.79,83.48,83.72,27159.0,83.55,83.79,83.48,83.72,27159.0
2024-10-30 14:10:00,83.72,83.82,83.7,83.8,14832.0,83.72,83.82,83.7,83.8,14832.0
2024-10-30 14:15:00,83.78,83.79,83.67,83.67,18816.0,83.78,83.79,83.67,83.67,18816.0
2024-10-30 14:20:00,83.68,83.85,83.67,83.73,23574.0,83.68,83.85,83.67,83.73,23574.0
2024-10-30 14:25:00,83.72,83.76,83.66,83.66,14000.0,83.72,83.76,83.66,83.66,14000.0
2024-10-30 14:30:00,83.66,83.86,83.64,83.78,26185.0,83.66,83.86,83.64,83.78,26185.0
2024-10-30 14:35:00,83.77,83.85,83.76,83.78,19223.0,83.77,83.85,83.76,83.78,19223.0
2024-10-30 14:40:00,83.79,83.88,83.79,83.86,32114.0,83.79,83.88,83.79,83.86,32114.0
2024-10-30 14:45:00,83.85,83.91,83.79,83.87,20128.0,83.85,83.91,83.79,83.87,20128.0
2024-10-30 14:50:00,83.9,84.0,83.85,83.97,26951.0,83.9,84.0,83.85,83.97,26951.0
2024-10-30 14:55:00,83.97,84.04,83.94,84.02,28390.0,83.97,84.04,83.94,84.02,28390.0
2024-10-30 15:00:00,84.01,84.02,83.87,83.89,35129.0,84.01,84.02,83.87,83.89,35129.0
2024-10-30 15:05:00,83.89,83.94,83.8,83.94,36724.0,83.89,83.94,83.8,83.94,36724.0
2024-10-30 15:10:00,83.94,83.96,83.88,83.9,32631.0,83.94,83.96,83.88,83.9,32631.0
2024-10-30 15:15:00,83.91,83.95,83.82,83.86,29095.0,83.91,83.95,83.82,83.86,29095.0
2024-10-30 15:20:00,83.87,83.92,83.85,83.92,28474.0,83.87,83.92,83.85,83.92,28474.0
2024-10-30 15:25:00,83.9,84.02,83.9,84.0,65550.0,83.9,84.02,83.9,84.0,65550.0
2024-10-30 15:30:00,84.0,84.06,83.98,84.02,43481.0,84.0,84.06,83.98,84.02,43481.0
2024-10-30 15:35:00,84.01,84.14,83.97,84.07,54419.0,84.01,84.14,83.97,84.07,54419.0
2024-10-30 15:40:00,84.09,84.15,84.05,84.11,61690.0,84.09,84.15,84.05,84.11,61690.0
2024-10-30 15:45:00,84.11,84.18,84.03,84.18,97662.0,84.11,84.18,84.03,84.18,97662.0
2024-10-30 15:50:00,84.19,84.32,84.17,84.25,132086.0,84.19,84.32,84.17,84.25,132086.0
2024-10-30 15:55:00,84.26,84.3,83.91,84.02,582063.0,84.26,84.3,83.91,84.02,582063.0
2024-10-31 09:30:00,83.71,84.39,83.37,84.2,116051.0,83.71,84.39,83.37,84.2,116051.0
2024-10-31 09:35:00,84.2,84.47,84.05,84.38,32502.0,84.2,84.47,84.05,84.38,32502.0
2024-10-31 09:40:00,84.35,84.66,84.3,84.48,43278.0,84.35,84.66,84.3,84.48,43278.0
2024-10-31 09:45:00,84.47,84.84,84.43,84.73,69071.0,84.47,84.84,84.43,84.73,69071.0
2024-10-31 09:50:00,84.75,84.94,84.71,84.87,69127.0,84.75,84.94,84.71,84.87,69127.0
2024-10-31 09:55:00,84.88,85.24,84.85,85.23,95213.0,84.88,85.24,84.85,85.23,95213.0
2024-10-31 10:00:00,85.22,85.25,84.94,84.95,77808.0,85.22,85.25,84.94,84.95,77808.0
2024-10-31 10:05:00,84.95,84.96,84.68,84.73,88659.0,84.95,84.96,84.68,84.73,88659.0
2024-10-31 10:10:00,84.73,84.92,84.57,84.81,128111.0,84.73,84.92,84.57,84.81,128111.0
2024-10-31 10:15:00,84.81,84.81,84.62,84.72,51125.0,84.81,84.81,84.62,84.72,51125.0
2024-10-31 10:20:00,84.71,84.82,84.58,84.63,21214.0,84.71,84.82,84.58,84.63,21214.0
2024-10-31 10:25:00,84.64,84.65,84.28,84.34,35287.0,84.64,84.65,84.28,84.34,35287.0
2024-10-31 10:30:00,84.36,84.52,84.26,84.48,33552.0,84.36,84.52,84.26,84.48,33552.0
2024-10-31 10:35:00,84.5,84.52,84.24,84.36,48802.0,84.5,84.52,84.24,84.36,48802.0
2024-10-31 10:40:00,84.35,84.4,84.26,84.36,25600.0,84.35,84.4,84.26,84.36,25600.0
2024-10-31 10:45:00,84.36,84.44,84.2,84.42,52497.0,84.36,84.44,84.2,84.42,52497.0
2024-10-31 10:50:00,84.42,84.6,84.42,84.53,42700.0,84.42,84.6,84.42,84.53,42700.0
2024-10-31 10:55:00,84.52,84.59,84.36,84.36,25107.0,84.52,84.59,84.36,84.36,25107.0
2024-10-31 11:00:00,84.36,84.44,84.09,84.12,31224.0,84.36,84.44,84.09,84.12,31224.0
2024-10-31 11:05:00,84.11,84.22,84.03,84.07,20151.0,84.11,84.22,84.03,84.07,20151.0
2024-10-31 11:10:00,84.08,84.14,83.97,84.09,25907.0,84.08,84.14,83.97,84.09,25907.0
2024-10-31 11:15:00,84.09,84.09,83.78,83.78,86223.0,84.09,84.09,83.78,83.78,86223.0
2024-10-31 11:20:00,83.74,83.88,83.73,83.82,29032.0,83.74,83.88,83.73,83.82,29032.0
2024-10-31 11:25:00,83.79,83.8,83.58,83.66,56405.0,83.79,83.8,83.58,83.66,56405.0
2024-10-31 11:30:00,83.66,83.78,83.61,83.67,86488.0,83.66,83.78,83.61,83.67,86488.0
2024-10-31 11:35:00,83.67,83.68,83.5,83.66,43550.0,83.67,83.68,83.5,83.66,43550.0
2024-10-31 11:40:00,83.64,83.89,83.55,83.89,169580.0,83.64,83.89,83.55,83.89,169580.0
2024-10-31 11:45:00,83.88,83.9,83.68,83.76,145696.0,83.88,83.9,83.68,83.76,145696.0
2024-10-31 11:50:00,83.73,83.77,83.68,83.69,43613.0,83.73,83.77,83.68,83.69,43613.0
2024-10-31 11:55:00,83.67,83.78,83.67,83.76,23328.0,83.67,83.78,83.67,83.76,23328.0
2024-10-31 12:00:00,83.78,83.93,83.77,83.93,15265.0,83.78,83.93,83.77,83.93,15265.0
2024-10-31 12:05:00,83.92,84.14,83.9,84.14,65053.0,83.92,84.14,83.9,84.14,65053.0
2024-10-31 12:10:00,84.17,84.2,83.98,84.08,61144.0,84.17,84.2,83.98,84.08,61144.0
2024-10-31 12:15:00,84.09,84.12,84.06,84.12,30758.0,84.09,84.12,84.06,84.12,30758.0
2024-10-31 12:20:00,84.11,84.16,84.02,84.04,56681.0,84.11,84.16,84.02,84.04,56681.0
2024-10-31 12:25:00,84.04,84.14,84.03,84.06,22404.0,84.04,84.14,84.03,84.06,22404.0
2024-10-31 12:30:00,84.06,84.23,84.04,84.2,62073.0,84.06,84.23,84.04,84.2,62073.0
2024-10-31 12:35:00,84.2,84.23,84.05,84.12,13957.0,84.2,84.23,84.05,84.12,13957.0
2024-10-31 12:40:00,84.13,84.15,84.01,84.08,21988.0,84.13,84.15,84.01,84.08,21988.0
2024-10-31 12:45:00,84.08,84.08,83.96,84.04,38147.0,84.08,84.08,83.96,84.04,38147.0
2024-10-31 12:50:00,84.03,84.05,83.98,83.99,43109.0,84.03,84.05,83.98,83.99,43109.0
2024-10-31 12:55:00,84.0,84.0,83.88,83.93,23328.0,84.0,84.0,83.88,83.93,23328.0
2024-10-31 13:00:00,83.93,84.0,83.81,83.84,17835.0,83.93,84.0,83.81,83.84,17835.0
2024-10-31 13:05:00,83.83,83.91,83.8,83.9,21332.0,83.83,83.91,83.8,83.9,21332.0
2024-10-31 13:10:00,83.89,84.1,83.89,84.1,75593.0,83.89,84.1,83.89,84.1,75593.0
2024-10-31 13:15:00,84.1,84.2,84.05,84.16,72345.0,84.1,84.2,84.05,84.16,72345.0
2024-10-31 13:20:00,84.17,84.17,84.06,84.11,47678.0,84.17,84.17,84.06,84.11,47678.0
2024-10-31 13:25:00,84.1,84.22,84.07,84.21,14424.0,84.1,84.22,84.07,84.21,14424.0
2024-10-31 13:30:00,84.22,84.46,84.21,84.37,28163.0,84.22,84.46,84.21,84.37,28163.0
2024-10-31 13:35:00,84.38,84.45,84.37,84.42,23310.0,84.38,84.45,84.37,84.42,23310.0
2024-10-31 13:40:00,84.41,84.48,84.39,84.44,18172.0,84.41,84.48,84.39,84.44,18172.0
2024-10-31 13:45:00,84.45,84.46,84.33,84.44,30353.0,84.45,84.46,84.33,84.44,30353.0
2024-10-31 13:50:00,84.46,84.49,84.35,84.35,13040.0,84.46,84.49,84.35,84.35,13040.0
2024-10-31 13:55:00,84.36,84.51,84.35,84.47,12659.0,84.36,84.51,84.35,84.47,12659.0
2024-10-31 14:00:00,84.46,84.53,84.41,84.49,34656.0,84.46,84.53,84.41,84.49,34656.0
2024-10-31 14:05:00,84.51,84.54,84.47,84.51,23395.0,84.51,84.54,84.47,84.51,23395.0
2024-10-31 14:10:00,84.51,84.59,84.46,84.49,19652.0,84.51,84.59,84.46,84.49,19652.0
2024-10-31 14:15:00,84.5,84.6,84.49,84.55,28868.0,84.5,84.6,84.49,84.55,28868.0
2024-10-31 14:20:00,84.57,84.61,84.51,84.54,25031.0,84.57,84.61,84.51,84.54,25031.0
2024-10-31 14:25:00,84.54,84.68,84.54,84.63,47845.0,84.54,84.68,84.54,84.63,47845.0
2024-10-31 14:30:00,84.64,84.71,84.54,84.65,70537.0,84.64,84.71,84.54,84.65,70537.0
2024-10-31 14:35:00,84.65,84.7,84.62,84.66,41486.0,84.65,84.7,84.62,84.66,41486.0
2024-10-31 14:40:00,84.65,84.68,84.56,84.68,28812.0,84.65,84.68,84.56,84.68,28812.0
2024-10-31 14:45:00,84.67,84.69,84.62,84.63,32903.0,84.67,84.69,84.62,84.63,32903.0
2024-10-31 14:50:00,84.65,84.66,84.57,84.61,29485.0,84.65,84.66,84.57,84.61,29485.0
2024-10-31 14:55:00,84.62,84.64,84.56,84.56,28539.0,84.62,84.64,84.56,84.56,28539.0
2024-10-31 15:00:00,84.55,84.57,84.53,84.55,23498.0,84.55,84.57,84.53,84.55,23498.0
2024-10-31 15:05:00,84.55,84.56,84.42,84.42,40235.0,84.55,84.56,84.42,84.42,40235.0
2024-10-31 15:10:00,84.43,84.44,84.28,84.37,37987.0,84.43,84.44,84.28,84.37,37987.0
2024-10-31 15:15:00,84.37,84.38,84.27,84.32,34140.0,84.37,84.38,84.27,84.32,34140.0
2024-10-31 15:20:00,84.31,84.32,84.23,84.23,35540.0,84.31,84.32,84.23,84.23,35540.0
2024-10-31 15:25:00,84.23,84.26,84.17,84.18,50949.0,84.23,84.26,84.17,84.18,50949.0
2024-10-31 15:30:00,84.2,84.23,84.04,84.12,99488.0,84.2,84.23,84.04,84.12,99488.0
2024-10-31 15:35:00,84.11,84.12,83.98,83.99,49227.0,84.11,84.12,83.98,83.99,49227.0
2024-10-31 15:40:00,83.98,84.05,83.93,83.93,100950.0,83.98,84.05,83.93,83.93,100950.0
2024-10-31 15:45:00,83.95,84.11,83.94,84.06,118102.0,83.95,84.11,83.94,84.06,118102.0
2024-10-31 15:50:00,84.08,84.28,84.07,84.25,94046.0,84.08,84.28,84.07,84.25,94046.0
2024-10-31 15:55:00,84.26,84.34,83.97,84.0,380036.0,84.26,84.34,83.97,84.0,380036.0
2024-11-01 09:30:00,84.33,84.37,83.92,84.23,138590.0,84.33,84.37,83.92,84.23,138590.0
2024-11-01 09:35:00,84.25,84.76,84.25,84.55,30516.0,84.25,84.76,84.25,84.55,30516.0
2024-11-01 09:40:00,84.53,84.74,84.4,84.6,28246.0,84.53,84.74,84.4,84.6,28246.0
2024-11-01 09:45:00,84.58,84.77,84.53,84.58,30839.0,84.58,84.77,84.53,84.58,30839.0
2024-11-01 09:50:00,84.55,84.57,84.3,84.5,30467.0,84.55,84.57,84.3,84.5,30467.0
2024-11-01 09:55:00,84.48,84.48,84.3,84.33,12822.0,84.48,84.48,84.3,84.33,12822.0
2024-11-01 10:00:00,84.32,84.42,84.23,84.42,51782.0,84.32,84.42,84.23,84.42,51782.0
2024-11-01 10:05:00,84.41,84.48,84.35,84.46,46879.0,84.41,84.48,84.35,84.46,46879.0
2024-11-01 10:10:00,84.46,84.5,84.36,84.47,26556.0,84.46,84.5,84.36,84.47,26556.0
2024-11-01 10:15:00,84.47,84.5,84.43,84.48,23788.0,84.47,84.5,84.43,84.48,23788.0
2024-11-01 10:20:00,84.5,84.53,84.39,84.52,19862.0,84.5,84.53,84.39,84.52,19862.0
2024-11-01 10:25:00,84.54,84.54,84.44,84.48,15734.0,84.54,84.54,84.44,84.48,15734.0
2024-11-01 10:30:00,84.5,84.53,84.36,84.39,50643.0,84.5,84.53,84.36,84.39,50643.0
2024-11-01 10:35:00,84.39,84.45,84.34,84.34,22048.0,84.39,84.45,84.34,84.34,22048.0
2024-11-01 10:40:00,84.34,84.36,84.18,84.25,21869.0,84.34,84.36,84.18,84.25,21869.0
2024-11-01 10:45:00,84.26,84.28,84.19,84.23,15280.0,84.26,84.28,84.19,84.23,15280.0
2024-11-01 10:50:00,84.23,84.34,84.19,84.34,21311.0,84.23,84.34,84.19,84.34,21311.0
2024-11-01 10:55:00,84.32,84.32,84.16,84.22,17426.0,84.32,84.32,84.16,84.22,17426.0
2024-11-01 11:00:00,84.24,84.27,84.1,84.12,10013.0,84.24,84.27,84.1,84.12,10013.0
2024-11-01 11:05:00,84.11,84.19,84.09,84.11,93319.0,84.11,84.19,84.09,84.11,93319.0
2024-11-01 11:10:00,84.12,84.26,84.12,84.23,16205.0,84.12,84.26,84.12,84.23,16205.0
2024-11-01 11:15:00,84.23,84.27,84.14,84.19,18821.0,84.23,84.27,84.14,84.19,18821.0
2024-11-01 11:20:00,84.19,84.2,84.11,84.15,17508.0,84.19,84.2,84.11,84.15,17508.0
2024-11-01 11:25:00,84.15,84.22,84.13,84.16,21327.0,84.15,84.22,84.13,84.16,21327.0
2024-11-01 11:30:00,84.16,84.19,84.12,84.17,11826.0,84.16,84.19,84.12,84.17,11826.0
2024-11-01 11:35:00,84.17,84.18,84.1,84.1,11065.0,84.17,84.18,84.1,84.1,11065.0
2024-11-01 11:40:00,84.1,84.1,84.02,84.05,26495.0,84.1,84.1,84.02,84.05,26495.0
2024-11-01 11:45:00,84.04,84.09,84.03,84.08,20472.0,84.04,84.09,84.03,84.08,20472.0
2024-11-01 11:50:00,84.08,84.08,83.95,84.02,50575.0,84.08,84.08,83.95,84.02,50575.0
2024-11-01 11:55:00,84.01,84.09,84.0,84.09,13996.0,84.01,84.09,84.0,84.09,13996.0
2024-11-01 12:00:00,84.09,84.11,83.89,83.89,40939.0,84.09,84.11,83.89,83.89,40939.0
2024-11-01 12:05:00,83.9,83.95,83.8,83.87,40102.0,83.9,83.95,83.8,83.87,40102.0
2024-11-01 12:10:00,83.88,83.9,83.84,83.87,27238.0,83.88,83.9,83.84,83.87,27238.0
2024-11-01 12:15:00,83.87,84.04,83.85,84.03,54315.0,83.87,84.04,83.85,84.03,54315.0
2024-11-01 12:20:00,84.03,84.03,83.85,83.86,55102.0,84.03,84.03,83.85,83.86,55102.0
2024-11-01 12:25:00,83.85,83.86,83.69,83.75,34583.0,83.85,83.86,83.69,83.75,34583.0
2024-11-01 12:30:00,83.76,83.91,83.74,83.9,37788.0,83.76,83.91,83.74,83.9,37788.0
2024-11-01 12:35:00,83.9,83.9,83.81,83.82,30312.0,83.9,83.9,83.81,83.82,30312.0
2024-11-01 12:40:00,83.82,83.83,83.62,83.68,25024.0,83.82,83.83,83.62,83.68,25024.0
2024-11-01 12:45:00,83.68,83.78,83.66,83.72,30031.0,83.68,83.78,83.66,83.72,30031.0
2024-11-01 12:50:00,83.72,83.74,83.69,83.71,20796.0,83.72,83.74,83.69,83.71,20796.0
2024-11-01 12:55:00,83.72,83.8,83.7,83.79,96078.0,83.72,83.8,83.7,83.79,96078.0
2024-11-01 13:00:00,83.79,83.86,83.74,83.74,37863.0,83.79,83.86,83.74,83.74,37863.0
2024-11-01 13:05:00,83.75,83.79,83.68,83.7,35412.0,83.75,83.79,83.68,83.7,35412.0
2024-11-01 13:10:00,83.66,83.8,83.63,83.78,35167.0,83.66,83.8,83.63,83.78,35167.0
2024-11-01 13:15:00,83.79,83.79,83.69,83.78,34921.0,83.79,83.79,83.69,83.78,34921.0
2024-11-01 13:20:00,83.78,83.79,83.72,83.78,15978.0,83.78,83.79,83.72,83.78,15978.0
2024-11-01 13:25:00,83.77,83.77,83.73,83.76,10896.0,83.77,83.77,83.73,83.76,10896.0
2024-11-01 13:30:00,83.75,83.76,83.65,83.66,24500.0,83.75,83.76,83.65,83.66,24500.0
2024-11-01 13:35:00,83.65,83.75,83.59,83.74,25465.0,83.65,83.75,83.59,83.74,25465.0
2024-11-01 13:40:00,83.74,83.75,83.7,83.71,14991.0,83.74,83.75,83.7,83.71,14991.0
2024-11-01 13:45:00,83.7,83.72,83.66,83.71,26953.0,83.7,83.72,83.66,83.71,26953.0
2024-11-01 13:50:00,83.72,83.8,83.71,83.79,21773.0,83.72,83.8,83.71,83.79,21773.0
2024-11-01 13:55:00,83.78,83.78,83.73,83.73,39137.0,83.78,83.78,83.73,83.73,39137.0
2024-11-01 14:00:00,83.71,83.78,83.63,83.65,40063.0,83.71,83.78,83.63,83.65,40063.0
2024-11-01 14:05:00,83.65,83.66,83.51,83.51,50236.0,83.65,83.66,83.51,83.51,50236.0
2024-11-01 14:10:00,83.51,83.68,83.49,83.65,57479.0,83.51,83.68,83.49,83.65,57479.0
2024-11-01 14:15:00,83.66,83.67,83.61,83.63,37837.0,83.66,83.67,83.61,83.63,37837.0
2024-11-01 14:20:00,83.63,83.83,83.61,83.82,53500.0,83.63,83.83,83.61,83.82,53500.0
2024-11-01 14:25:00,83.83,83.83,83.71,83.72,28106.0,83.83,83.83,83.71,83.72,28106.0
2024-11-01 14:30:00,83.73,83.74,83.7,83.7,34733.0,83.73,83.74,83.7,83.7,34733.0
2024-11-01 14:35:00,83.72,83.78,83.7,83.77,32516.0,83.72,83.78,83.7,83.77,32516.0
2024-11-01 14:40:00,83.77,83.81,83.75,83.81,34304.0,83.77,83.81,83.75,83.81,34304.0
2024-11-01 14:45:00,83.81,83.9,83.78,83.79,35901.0,83.81,83.9,83.78,83.79,35901.0
2024-11-01 14:50:00,83.79,83.82,83.76,83.77,19728.0,83.79,83.82,83.76,83.77,19728.0
2024-11-01 14:55:00,83.77,83.84,83.76,83.81,24510.0,83.77,83.84,83.76,83.81,24510.0
2024-11-01 15:00:00,83.81,83.85,83.8,83.82,27835.0,83.81,83.85,83.8,83.82,27835.0
2024-11-01 15:05:00,83.83,83.9,83.81,83.89,24585.0,83.83,83.9,83.81,83.89,24585.0
2024-11-01 15:10:00,83.89,83.97,83.86,83.96,18708.0,83.89,83.97,83.86,83.96,18708.0
2024-11-01 15:15:00,83.95,83.99,83.92,83.99,20675.0,83.95,83.99,83.92,83.99,20675.0
2024-11-01 15:20:00,83.98,84.01,83.92,83.95,24143.0,83.98,84.01,83.92,83.95,24143.0
2024-11-01 15:25:00,83.96,83.97,83.88,83.9,23357.0,83.96,83.97,83.88,83.9,23357.0
2024-11-01 15:30:00,83.9,83.97,83.87,83.96,23936.0,83.9,83.97,83.87,83.96,23936.0
2024-11-01 15:35:00,83.95,83.95,83.82,83.85,36279.0,83.95,83.95,83.82,83.85,36279.0
2024-11-01 15:40:00,83.85,83.93,83.84,83.86,36799.0,83.85,83.93,83.84,83.86,36799.0
2024-11-01 15:45:00,83.85,83.86,83.78,83.8,54311.0,83.85,83.86,83.78,83.8,54311.0
2024-11-01 15:50:00,83.79,83.85,83.68,83.73,99518.0,83.79,83.85,83.68,83.73,99518.0
2024-11-01 15:55:00,83.74,83.75,83.57,83.62,365060.0,83.74,83.75,83.57,83.62,365060.0
2024-11-04 09:30:00,83.65,84.85,83.55,84.76,165906.0,83.65,84.85,83.55,84.76,165906.0
2024-11-04 09:35:00,84.81,84.97,84.44,84.47,71203.0,84.81,84.97,84.44,84.47,71203.0
2024-11-04 09:40:00,84.47,84.85,84.47,84.8,62431.0,84.47,84.85,84.47,84.8,62431.0
2024-11-04 09:45:00,84.77,84.97,84.72,84.81,70932.0,84.77,84.97,84.72,84.81,70932.0
2024-11-04 09:50:00,84.82,84.87,84.66,84.84,72805.0,84.82,84.87,84.66,84.84,72805.0
2024-11-04 09:55:00,84.84,85.03,84.81,84.98,62858.0,84.84,85.03,84.81,84.98,62858.0
2024-11-04 10:00:00,84.98,85.14,84.91,85.09,81859.0,84.98,85.14,84.91,85.09,81859.0
2024-11-04 10:05:00,85.09,85.13,84.97,85.04,70341.0,85.09,85.13,84.97,85.04,70341.0
2024-11-04 10:10:00,85.04,85.24,84.99,85.24,42801.0,85.04,85.24,84.99,85.24,42801.0
2024-11-04 10:15:00,85.23,85.23,84.89,84.95,43772.0,85.23,85.23,84.89,84.95,43772.0
2024-11-04 10:20:00,84.95,84.98,84.44,84.55,61427.0,84.95,84.98,84.44,84.55,61427.0
2024-11-04 10:25:00,84.56,84.62,84.48,84.5,19440.0,84.56,84.62,84.48,84.5,19440.0
2024-11-04 10:30:00,84.52,84.57,84.33,84.34,52604.0,84.52,84.57,84.33,84.34,52604.0
2024-11-04 10:35:00,84.34,84.38,84.1,84.27,73536.0,84.34,84.38,84.1,84.27,73536.0
2024-11-04 10:40:00,84.25,84.41,84.24,84.4,42622.0,84.25,84.41,84.24,84.4,42622.0
2024-11-04 10:45:00,84.42,84.59,84.33,84.57,87570.0,84.42,84.59,84.33,84.57,87570.0
2024-11-04 10:50:00,84.57,84.61,84.41,84.51,21038.0,84.57,84.61,84.41,84.51,21038.0
2024-11-04 10:55:00,84.49,84.54,84.33,84.33,31253.0,84.49,84.54,84.33,84.33,31253.0
2024-11-04 11:00:00,84.34,84.38,84.24,84.33,15696.0,84.34,84.38,84.24,84.33,15696.0
2024-11-04 11:05:00,84.33,84.35,84.24,84.28,13294.0,84.33,84.35,84.24,84.28,13294.0
2024-11-04 11:10:00,84.26,84.32,84.23,84.23,27884.0,84.26,84.32,84.23,84.23,27884.0
2024-11-04 11:15:00,84.24,84.25,84.16,84.17,19243.0,84.24,84.25,84.16,84.17,19243.0
2024-11-04 11:20:00,84.17,84.21,84.07,84.07,25572.0,84.17,84.21,84.07,84.07,25572.0
2024-11-04 11:25:00,84.09,84.12,84.02,84.04,25816.0,84.09,84.12,84.02,84.04,25816.0
2024-11-04 11:30:00,84.04,84.05,83.92,83.98,19818.0,84.04,84.05,83.92,83.98,19818.0
2024-11-04 11:35:00,83.97,84.03,83.95,84.03,19639.0,83.97,84.03,83.95,84.03,19639.0
2024-11-04 11:40:00,84.01,84.03,83.88,83.92,16819.0,84.01,84.03,83.88,83.92,16819.0
2024-11-04 11:45:00,83.92,83.97,83.89,83.94,10012.0,83.92,83.97,83.89,83.94,10012.0
2024-11-04 11:50:00,83.94,84.02,83.92,84.0,16300.0,83.94,84.02,83.92,84.0,16300.0
2024-11-04 11:55:00,83.99,83.99,83.9,83.92,13237.0,83.99,83.99,83.9,83.92,13237.0
2024-11-04 12:00:00,83.91,83.95,83.81,83.89,21537.0,83.91,83.95,83.81,83.89,21537.0
2024-11-04 12:05:00,83.9,83.9,83.79,83.8,16501.0,83.9,83.9,83.79,83.8,16501.0
2024-11-04 12:10:00,83.79,83.84,83.75,83.78,21552.0,83.79,83.84,83.75,83.78,21552.0
2024-11-04 12:15:00,83.78,83.86,83.77,83.83,30027.0,83.78,83.86,83.77,83.83,30027.0
2024-11-04 12:20:00,83.83,84.02,83.83,84.01,30102.0,83.83,84.02,83.83,84.01,30102.0
2024-11-04 12:25:00,84.01,84.06,83.99,84.0,12630.0,84.01,84.06,83.99,84.0,12630.0
2024-11-04 12:30:00,84.01,84.1,84.0,84.06,27081.0,84.01,84.1,84.0,84.06,27081.0
2024-11-04 12:35:00,84.06,84.11,84.04,84.11,32744.0,84.06,84.11,84.04,84.11,32744.0
2024-11-04 12:40:00,84.11,84.36,84.1,84.34,84163.0,84.11,84.36,84.1,84.34,84163.0
2024-11-04 12:45:00,84.34,84.42,84.33,84.42,15321.0,84.34,84.42,84.33,84.42,15321.0
2024-11-04 12:50:00,84.41,84.44,84.32,84.35,42757.0,84.41,84.44,84.32,84.35,42757.0
2024-11-04 12:55:00,84.35,84.39,84.34,84.37,35002.0,84.35,84.39,84.34,84.37,35002.0
2024-11-04 13:00:00,84.38,84.44,84.37,84.42,17243.0,84.38,84.44,84.37,84.42,17243.0
2024-11-04 13:05:00,84.42,84.44,84.36,84.4,34150.0,84.42,84.44,84.36,84.4,34150.0
2024-11-04 13:10:00,84.4,84.48,84.38,84.47,22750.0,84.4,84.48,84.38,84.47,22750.0
2024-11-04 13:15:00,84.46,84.6,84.46,84.58,54052.0,84.46,84.6,84.46,84.58,54052.0
2024-11-04 13:20:00,84.57,84.6,84.52,84.56,20469.0,84.57,84.6,84.52,84.56,20469.0
2024-11-04 13:25:00,84.55,84.56,84.49,84.5,18761.0,84.55,84.56,84.49,84.5,18761.0
2024-11-04 13:30:00,84.48,84.54,84.47,84.48,23809.0,84.48,84.54,84.47,84.48,23809.0
2024-11-04 13:35:00,84.47,84.53,84.47,84.5,12627.0,84.47,84.53,84.47,84.5,12627.0
2024-11-04 13:40:00,84.51,84.53,84.44,84.51,18656.0,84.51,84.53,84.44,84.51,18656.0
2024-11-04 13:45:00,84.5,84.54,84.48,84.54,20391.0,84.5,84.54,84.48,84.54,20391.0
2024-11-04 13:50:00,84.54,84.7,84.52,84.69,25584.0,84.54,84.7,84.52,84.69,25584.0
2024-11-04 13:55:00,84.68,84.69,84.56,84.58,60640.0,84.68,84.69,84.56,84.58,60640.0
2024-11-04 14:00:00,84.58,84.64,84.49,84.6,27197.0,84.58,84.64,84.49,84.6,27197.0
2024-11-04 14:05:00,84.6,84.66,84.57,84.6,25585.0,84.6,84.66,84.57,84.6,25585.0
2024-11-04 14:10:00,84.61,84.75,84.58,84.73,45582.0,84.61,84.75,84.58,84.73,45582.0
2024-11-04 14:15:00,84.74,84.76,84.7,84.76,25797.0,84.74,84.76,84.7,84.76,25797.0
2024-11-04 14:20:00,84.77,84.79,84.5,84.54,80994.0,84.77,84.79,84.5,84.54,80994.0
2024-11-04 14:25:00,84.54,84.6,84.51,84.56,44508.0,84.54,84.6,84.51,84.56,44508.0
2024-11-04 14:30:00,84.57,84.63,84.54,84.58,38688.0,84.57,84.63,84.54,84.58,38688.0
2024-11-04 14:35:00,84.59,84.66,84.55,84.66,30027.0,84.59,84.66,84.55,84.66,30027.0
2024-11-04 14:40:00,84.65,84.65,84.44,84.48,43784.0,84.65,84.65,84.44,84.48,43784.0
2024-11-04 14:45:00,84.51,84.51,84.46,84.48,28742.0,84.51,84.51,84.46,84.48,28742.0
2024-11-04 14:50:00,84.48,84.57,84.46,84.53,26469.0,84.48,84.57,84.46,84.53,26469.0
2024-11-04 14:55:00,84.52,84.59,84.52,84.54,25544.0,84.52,84.59,84.52,84.54,25544.0
2024-11-04 15:00:00,84.53,84.56,84.5,84.52,15017.0,84.53,84.56,84.5,84.52,15017.0
2024-11-04 15:05:00,84.52,84.54,84.48,84.48,20826.0,84.52,84.54,84.48,84.48,20826.0
2024-11-04 15:10:00,84.48,84.5,84.45,84.46,23086.0,84.48,84.5,84.45,84.46,23086.0
2024-11-04 15:15:00,84.45,84.48,84.43,84.45,21082.0,84.45,84.48,84.43,84.45,21082.0
2024-11-04 15:20:00,84.44,84.45,84.38,84.4,20309.0,84.44,84.45,84.38,84.4,20309.0
2024-11-04 15:25:00,84.4,84.43,84.39,84.4,28927.0,84.4,84.43,84.39,84.4,28927.0
2024-11-04 15:30:00,84.4,84.4,84.35,84.37,53780.0,84.4,84.4,84.35,84.37,53780.0
2024-11-04 15:35:00,84.37,84.42,84.31,84.31,56699.0,84.37,84.42,84.31,84.31,56699.0
2024-11-04 15:40:00,84.31,84.49,84.3,84.49,89938.0,84.31,84.49,84.3,84.49,89938.0
2024-11-04 15:45:00,84.5,84.6,84.49,84.59,38625.0,84.5,84.6,84.49,84.59,38625.0
2024-11-04 15:50:00,84.59,84.74,84.58,84.65,113699.0,84.59,84.74,84.58,84.65,113699.0
2024-11-04 15:55:00,84.65,84.76,84.63,84.73,328697.0,84.65,84.76,84.63,84.73,328697.0
2024-11-05 09:30:00,84.54,84.71,84.14,84.42,148510.0,84.54,84.71,84.14,84.42,148510.0
2024-11-05 09:35:00,84.39,84.42,84.13,84.37,30452.0,84.39,84.42,84.13,84.37,30452.0
2024-11-05 09:40:00,84.43,84.58,84.36,84.4,24379.0,84.43,84.58,84.36,84.4,24379.0
2024-11-05 09:45:00,84.4,84.58,84.35,84.54,54784.0,84.4,84.58,84.35,84.54,54784.0
2024-11-05 09:50:00,84.54,84.74,84.49,84.69,87947.0,84.54,84.74,84.49,84.69,87947.0
2024-11-05 09:55:00,84.68,84.9,84.66,84.85,154388.0,84.68,84.9,84.66,84.85,154388.0
2024-11-05 10:00:00,84.85,84.91,84.75,84.83,59651.0,84.85,84.91,84.75,84.83,59651.0
2024-11-05 10:05:00,84.83,84.83,84.62,84.76,38066.0,84.83,84.83,84.62,84.76,38066.0
2024-11-05 10:10:00,84.74,84.87,84.73,84.84,34098.0,84.74,84.87,84.73,84.84,34098.0
2024-11-05 10:15:00,84.84,84.84,84.68,84.69,34956.0,84.84,84.84,84.68,84.69,34956.0
2024-11-05 10:20:00,84.72,84.84,84.7,84.84,35138.0,84.72,84.84,84.7,84.84,35138.0
2024-11-05 10:25:00,84.85,84.92,84.81,84.81,42279.0,84.85,84.92,84.81,84.81,42279.0
2024-11-05 10:30:00,84.81,84.88,84.76,84.81,114560.0,84.81,84.88,84.76,84.81,114560.0
2024-11-05 10:35:00,84.8,85.01,84.79,84.96,23978.0,84.8,85.01,84.79,84.96,23978.0
2024-11-05 10:40:00,84.97,85.01,84.87,84.94,26299.0,84.97,85.01,84.87,84.94,26299.0
2024-11-05 10:45:00,84.92,85.03,84.89,84.9,29179.0,84.92,85.03,84.89,84.9,29179.0
2024-11-05 10:50:00,84.92,84.94,84.8,84.87,39807.0,84.92,84.94,84.8,84.87,39807.0
2024-11-05 10:55:00,84.87,84.93,84.8,84.88,45963.0,84.87,84.93,84.8,84.88,45963.0
2024-11-05 11:00:00,84.88,85.01,84.87,85.0,62403.0,84.88,85.01,84.87,85.0,62403.0
2024-11-05 11:05:00,84.99,85.21,84.94,85.2,68430.0,84.99,85.21,84.94,85.2,68430.0
2024-11-05 11:10:00,85.2,85.2,85.02,85.08,40989.0,85.2,85.2,85.02,85.08,40989.0
2024-11-05 11:15:00,85.06,85.07,84.95,84.98,99619.0,85.06,85.07,84.95,84.98,99619.0
2024-11-05 11:20:00,85.0,85.2,84.95,85.15,29804.0,85.0,85.2,84.95,85.15,29804.0
2024-11-05 11:25:00,85.15,85.28,85.15,85.2,13286.0,85.15,85.28,85.15,85.2,13286.0
2024-11-05 11:30:00,85.2,85.29,85.16,85.2,17158.0,85.2,85.29,85.16,85.2,17158.0
2024-11-05 11:35:00,85.2,85.24,85.16,85.16,13235.0,85.2,85.24,85.16,85.16,13235.0
2024-11-05 11:40:00,85.17,85.2,85.04,85.05,13911.0,85.17,85.2,85.04,85.05,13911.0
2024-11-05 11:45:00,85.06,85.12,85.05,85.08,13730.0,85.06,85.12,85.05,85.08,13730.0
2024-11-05 11:50:00,85.08,85.09,84.99,85.0,18388.0,85.08,85.09,84.99,85.0,18388.0
2024-11-05 11:55:00,85.0,85.06,84.96,84.97,123253.0,85.0,85.06,84.96,84.97,123253.0
2024-11-05 12:00:00,84.98,85.11,84.92,85.09,49273.0,84.98,85.11,84.92,85.09,49273.0
2024-11-05 12:05:00,85.08,85.15,85.04,85.13,13590.0,85.08,85.15,85.04,85.13,13590.0
2024-11-05 12:10:00,85.16,85.23,85.13,85.2,42624.0,85.16,85.23,85.13,85.2,42624.0
2024-11-05 12:15:00,85.2,85.28,85.2,85.28,23437.0,85.2,85.28,85.2,85.28,23437.0
2024-11-05 12:20:00,85.27,85.28,85.19,85.24,19124.0,85.27,85.28,85.19,85.24,19124.0
2024-11-05 12:25:00,85.22,85.24,85.14,85.15,14690.0,85.22,85.24,85.14,85.15,14690.0
2024-11-05 12:30:00,85.16,85.28,85.14,85.25,17215.0,85.16,85.28,85.14,85.25,17215.0
2024-11-05 12:35:00,85.26,85.36,85.24,85.29,89141.0,85.26,85.36,85.24,85.29,89141.0
2024-11-05 12:40:00,85.28,85.35,85.27,85.35,23381.0,85.28,85.35,85.27,85.35,23381.0
2024-11-05 12:45:00,85.35,85.4,85.32,85.35,22670.0,85.35,85.4,85.32,85.35,22670.0
2024-11-05 12:50:00,85.35,85.45,85.32,85.41,184959.0,85.35,85.45,85.32,85.41,184959.0
2024-11-05 12:55:00,85.41,85.43,85.21,85.24,36771.0,85.41,85.43,85.21,85.24,36771.0
2024-11-05 13:00:00,85.25,85.38,85.2,85.35,20343.0,85.25,85.38,85.2,85.35,20343.0
2024-11-05 13:05:00,85.33,85.41,85.29,85.3,35477.0,85.33,85.41,85.29,85.3,35477.0
2024-11-05 13:10:00,85.29,85.3,85.24,85.24,17932.0,85.29,85.3,85.24,85.24,17932.0
2024-11-05 13:15:00,85.24,85.34,85.23,85.32,21631.0,85.24,85.34,85.23,85.32,21631.0
2024-11-05 13:20:00,85.31,85.44,85.31,85.37,23303.0,85.31,85.44,85.31,85.37,23303.0
2024-11-05 13:25:00,85.39,85.42,85.35,85.4,21747.0,85.39,85.42,85.35,85.4,21747.0
2024-11-05 13:30:00,85.39,85.42,85.31,85.4,17078.0,85.39,85.42,85.31,85.4,17078.0
2024-11-05 13:35:00,85.37,85.41,85.28,85.31,23044.0,85.37,85.41,85.28,85.31,23044.0
2024-11-05 13:40:00,85.32,85.43,85.32,85.35,22039.0,85.32,85.43,85.32,85.35,22039.0
2024-11-05 13:45:00,85.34,85.36,85.24,85.31,36999.0,85.34,85.36,85.24,85.31,36999.0
2024-11-05 13:50:00,85.31,85.43,85.3,85.41,34713.0,85.31,85.43,85.3,85.41,34713.0
2024-11-05 13:55:00,85.41,85.42,85.32,85.33,24123.0,85.41,85.42,85.32,85.33,24123.0
2024-11-05 14:00:00,85.33,85.43,85.33,85.35,19852.0,85.33,85.43,85.33,85.35,19852.0
2024-11-05 14:05:00,85.34,85.41,85.32,85.4,15555.0,85.34,85.41,85.32,85.4,15555.0
2024-11-05 14:10:00,85.42,85.44,85.36,85.37,16443.0,85.42,85.44,85.36,85.37,16443.0
2024-11-05 14:15:00,85.36,85.42,85.32,85.39,20261.0,85.36,85.42,85.32,85.39,20261.0
2024-11-05 14:20:00,85.39,85.42,85.35,85.42,40648.0,85.39,85.42,85.35,85.42,40648.0
2024-11-05 14:25:00,85.42,85.44,85.32,85.33,23515.0,85.42,85.44,85.32,85.33,23515.0
2024-11-05 14:30:00,85.33,85.38,85.33,85.35,21995.0,85.33,85.38,85.33,85.35,21995.0
2024-11-05 14:35:00,85.34,85.42,85.34,85.38,15657.0,85.34,85.42,85.34,85.38,15657.0
2024-11-05 14:40:00,85.39,85.41,85.36,85.38,17183.0,85.39,85.41,85.36,85.38,17183.0
2024-11-05 14:45:00,85.37,85.38,85.28,85.33,21253.0,85.37,85.38,85.28,85.33,21253.0
2024-11-05 14:50:00,85.32,85.34,85.3,85.3,20986.0,85.32,85.34,85.3,85.3,20986.0
2024-11-05 14:55:00,85.31,85.37,85.24,85.37,44976.0,85.31,85.37,85.24,85.37,44976.0
2024-11-05 15:00:00,85.35,85.35,85.21,85.26,38370.0,85.35,85.35,85.21,85.26,38370.0
2024-11-05 15:05:00,85.28,85.35,85.25,85.31,29975.0,85.28,85.35,85.25,85.31,29975.0
2024-11-05 15:10:00,85.32,85.37,85.32,85.36,24138.0,85.32,85.37,85.32,85.36,24138.0
2024-11-05 15:15:00,85.35,85.42,85.33,85.42,67794.0,85.35,85.42,85.33,85.42,67794.0
2024-11-05 15:20:00,85.41,85.48,85.41,85.46,34803.0,85.41,85.48,85.41,85.46,34803.0
2024-11-05 15:25:00,85.46,85.46,85.41,85.44,28636.0,85.46,85.46,85.41,85.44,28636.0
2024-11-05 15:30:00,85.44,85.63,85.43,85.61,50722.0,85.44,85.63,85.43,85.61,50722.0
2024-11-05 15:35:00,85.61,85.69,85.5,85.51,56932.0,85.61,85.69,85.5,85.51,56932.0
2024-11-05 15:40:00,85.51,85.58,85.45,85.53,53502.0,85.51,85.58,85.45,85.53,53502.0
2024-11-05 15:45:00,85.53,85.58,85.42,85.42,49443.0,85.53,85.58,85.42,85.42,49443.0
2024-11-05 15:50:00,85.43,85.49,85.38,85.43,82637.0,85.43,85.49,85.38,85.43,82637.0
2024-11-05 15:55:00,85.44,85.58,85.37,85.54,329731.0,85.44,85.58,85.37,85.54,329731.0
2024-11-06 09:30:00,88.0,88.02,86.54,86.54,357639.0,88.0,88.02,86.54,86.54,357639.0
2024-11-06 09:35:00,86.7,86.81,86.28,86.29,69564.0,86.7,86.81,86.28,86.29,69564.0
2024-11-06 09:40:00,86.32,86.71,86.32,86.54,42148.0,86.32,86.71,86.32,86.54,42148.0
2024-11-06 09:45:00,86.56,86.78,86.12,86.14,61157.0,86.56,86.78,86.12,86.14,61157.0
2024-11-06 09:50:00,86.15,86.42,85.96,86.22,41206.0,86.15,86.42,85.96,86.22,41206.0
2024-11-06 09:55:00,86.17,86.22,85.87,85.93,72010.0,86.17,86.22,85.87,85.93,72010.0
2024-11-06 10:00:00,85.95,86.02,85.55,85.68,52687.0,85.95,86.02,85.55,85.68,52687.0
2024-11-06 10:05:00,85.7,85.7,85.03,85.27,72206.0,85.7,85.7,85.03,85.27,72206.0
2024-11-06 10:10:00,85.29,85.44,85.15,85.27,62868.0,85.29,85.44,85.15,85.27,62868.0
2024-11-06 10:15:00,85.3,85.41,85.19,85.33,54000.0,85.3,85.41,85.19,85.33,54000.0
2024-11-06 10:20:00,85.38,85.62,85.3,85.6,50946.0,85.38,85.62,85.3,85.6,50946.0
2024-11-06 10:25:00,85.62,85.68,85.36,85.56,34813.0,85.62,85.68,85.36,85.56,34813.0
2024-11-06 10:30:00,85.59,85.79,85.59,85.7,35231.0,85.59,85.79,85.59,85.7,35231.0
2024-11-06 10:35:00,85.68,85.81,85.52,85.61,27335.0,85.68,85.81,85.52,85.61,27335.0
2024-11-06 10:40:00,85.56,85.74,85.55,85.63,16760.0,85.56,85.74,85.55,85.63,16760.0
2024-11-06 10:45:00,85.6,85.67,85.52,85.66,20185.0,85.6,85.67,85.52,85.66,20185.0
2024-11-06 10:50:00,85.64,85.72,85.51,85.63,20301.0,85.64,85.72,85.51,85.63,20301.0
2024-11-06 10:55:00,85.65,85.76,85.6,85.72,24122.0,85.65,85.76,85.6,85.72,24122.0
2024-11-06 11:00:00,85.71,85.84,85.62,85.8,21192.0,85.71,85.84,85.62,85.8,21192.0
2024-11-06 11:05:00,85.78,85.93,85.77,85.81,22724.0,85.78,85.93,85.77,85.81,22724.0
2024-11-06 11:10:00,85.83,86.13,85.83,86.08,33889.0,85.83,86.13,85.83,86.08,33889.0
2024-11-06 11:15:00,86.09,86.43,86.07,86.43,31758.0,86.09,86.43,86.07,86.43,31758.0
2024-11-06 11:20:00,86.42,86.52,86.32,86.47,51569.0,86.42,86.52,86.32,86.47,51569.0
2024-11-06 11:25:00,86.48,86.62,86.32,86.5,41248.0,86.48,86.62,86.32,86.5,41248.0
2024-11-06 11:30:00,86.52,86.71,86.49,86.67,59262.0,86.52,86.71,86.49,86.67,59262.0
2024-11-06 11:35:00,86.68,86.71,86.58,86.69,53192.0,86.68,86.71,86.58,86.69,53192.0
2024-11-06 11:40:00,86.68,86.74,86.64,86.72,35652.0,86.68,86.74,86.64,86.72,35652.0
2024-11-06 11:45:00,86.73,86.73,86.59,86.66,60054.0,86.73,86.73,86.59,86.66,60054.0
2024-11-06 11:50:00,86.66,86.68,86.45,86.5,86393.0,86.66,86.68,86.45,86.5,86393.0
2024-11-06 11:55:00,86.49,86.53,86.25,86.38,50526.0,86.49,86.53,86.25,86.38,50526.0
2024-11-06 12:00:00,86.36,86.47,86.26,86.38,22693.0,86.36,86.47,86.26,86.38,22693.0
2024-11-06 12:05:00,86.35,86.4,86.31,86.35,23120.0,86.35,86.4,86.31,86.35,23120.0
2024-11-06 12:10:00,86.35,86.41,86.29,86.37,23360.0,86.35,86.41,86.29,86.37,23360.0
2024-11-06 12:15:00,86.37,86.41,86.25,86.26,22278.0,86.37,86.41,86.25,86.26,22278.0
2024-11-06 12:20:00,86.28,86.55,86.28,86.49,34276.0,86.28,86.55,86.28,86.49,34276.0
2024-11-06 12:25:00,86.48,86.53,86.42,86.47,29093.0,86.48,86.53,86.42,86.47,29093.0
2024-11-06 12:30:00,86.47,86.55,86.36,86.42,94841.0,86.47,86.55,86.36,86.42,94841.0
2024-11-06 12:35:00,86.42,86.51,86.4,86.4,23144.0,86.42,86.51,86.4,86.4,23144.0
2024-11-06 12:40:00,86.4,86.43,86.32,86.36,19919.0,86.4,86.43,86.32,86.36,19919.0
2024-11-06 12:45:00,86.34,86.46,86.33,86.41,14384.0,86.34,86.46,86.33,86.41,14384.0
2024-11-06 12:50:00,86.39,86.4,86.27,86.31,18669.0,86.39,86.4,86.27,86.31,18669.0
2024-11-06 12:55:00,86.33,86.48,86.32,86.44,14476.0,86.33,86.48,86.32,86.44,14476.0
2024-11-06 13:00:00,86.43,86.49,86.37,86.47,16311.0,86.43,86.49,86.37,86.47,16311.0
2024-11-06 13:05:00,86.48,86.69,86.45,86.62,55612.0,86.48,86.69,86.45,86.62,55612.0
2024-11-06 13:10:00,86.62,86.72,86.58,86.7,27991.0,86.62,86.72,86.58,86.7,27991.0
2024-11-06 13:15:00,86.71,86.73,86.61,86.7,35518.0,86.71,86.73,86.61,86.7,35518.0
2024-11-06 13:20:00,86.7,86.82,86.68,86.81,25519.0,86.7,86.82,86.68,86.81,25519.0
2024-11-06 13:25:00,86.8,86.92,86.75,86.89,27651.0,86.8,86.92,86.75,86.89,27651.0
2024-11-06 13:30:00,86.89,86.89,86.75,86.82,31200.0,86.89,86.89,86.75,86.82,31200.0
2024-11-06 13:35:00,86.82,86.85,86.64,86.64,23328.0,86.82,86.85,86.64,86.64,23328.0
2024-11-06 13:40:00,86.63,86.64,86.58,86.61,19945.0,86.63,86.64,86.58,86.61,19945.0
2024-11-06 13:45:00,86.6,86.7,86.57,86.63,15612.0,86.6,86.7,86.57,86.63,15612.0
2024-11-06 13:50:00,86.65,86.71,86.62,86.65,18659.0,86.65,86.71,86.62,86.65,18659.0
2024-11-06 13:55:00,86.66,86.7,86.53,86.59,17429.0,86.66,86.7,86.53,86.59,17429.0
2024-11-06 14:00:00,86.62,86.63,86.5,86.57,22090.0,86.62,86.63,86.5,86.57,22090.0
2024-11-06 14:05:00,86.56,86.56,86.45,86.47,23737.0,86.56,86.56,86.45,86.47,23737.0
2024-11-06 14:10:00,86.45,86.59,86.45,86.55,21788.0,86.45,86.59,86.45,86.55,21788.0
2024-11-06 14:15:00,86.55,86.59,86.51,86.58,20872.0,86.55,86.59,86.51,86.58,20872.0
2024-11-06 14:20:00,86.57,86.58,86.5,86.52,27221.0,86.57,86.58,86.5,86.52,27221.0
2024-11-06 14:25:00,86.53,86.65,86.53,86.55,30155.0,86.53,86.65,86.53,86.55,30155.0
2024-11-06 14:30:00,86.54,86.62,86.52,86.54,27274.0,86.54,86.62,86.52,86.54,27274.0
2024-11-06 14:35:00,86.53,86.57,86.5,86.5,20808.0,86.53,86.57,86.5,86.5,20808.0
2024-11-06 14:40:00,86.51,86.51,86.42,86.46,24456.0,86.51,86.51,86.42,86.46,24456.0
2024-11-06 14:45:00,86.46,86.48,86.32,86.32,32557.0,86.46,86.48,86.32,86.32,32557.0
2024-11-06 14:50:00,86.34,86.35,86.21,86.26,28957.0,86.34,86.35,86.21,86.26,28957.0
2024-11-06 14:55:00,86.27,86.36,86.21,86.32,27275.0,86.27,86.36,86.21,86.32,27275.0
2024-11-06 15:00:00,86.33,86.33,86.23,86.23,29364.0,86.33,86.33,86.23,86.23,29364.0
2024-11-06 15:05:00,86.23,86.33,86.23,86.28,35641.0,86.23,86.33,86.23,86.28,35641.0
2024-11-06 15:10:00,86.27,86.48,86.27,86.48,22534.0,86.27,86.48,86.27,86.48,22534.0
2024-11-06 15:15:00,86.47,86.53,86.43,86.48,32614.0,86.47,86.53,86.43,86.48,32614.0
2024-11-06 15:20:00,86.48,86.5,86.37,86.41,30309.0,86.48,86.5,86.37,86.41,30309.0
2024-11-06 15:25:00,86.41,86.44,86.32,86.33,28634.0,86.41,86.44,86.32,86.33,28634.0
2024-11-06 15:30:00,86.36,86.5,86.36,86.44,36621.0,86.36,86.5,86.36,86.44,36621.0
2024-11-06 15:35:00,86.44,86.5,86.4,86.41,27926.0,86.44,86.5,86.4,86.41,27926.0
2024-11-06 15:40:00,86.41,86.43,86.33,86.4,34966.0,86.41,86.43,86.33,86.4,34966.0
2024-11-06 15:45:00,86.4,86.54,86.35,86.51,55787.0,86.4,86.54,86.35,86.51,55787.0
2024-11-06 15:50:00,86.52,86.66,86.45,86.62,94219.0,86.52,86.66,86.45,86.62,94219.0
2024-11-06 15:55:00,86.61,86.62,86.34,86.45,343006.0,86.61,86.62,86.34,86.45,343006.0
2024-11-07 09:30:00,86.83,87.34,86.83,87.34,137145.0,86.83,87.34,86.83,87.34,137145.0
2024-11-07 09:35:00,87.23,87.34,87.1,87.11,31159.0,87.23,87.34,87.1,87.11,31159.0
2024-11-07 09:40:00,87.08,87.08,86.72,86.73,66971.0,87.08,87.08,86.72,86.73,66971.0
2024-11-07 09:45:00,86.74,86.95,86.72,86.82,47332.0,86.74,86.95,86.72,86.82,47332.0
2024-11-07 09:50:00,86.81,86.98,86.77,86.92,23132.0,86.81,86.98,86.77,86.92,23132.0
2024-11-07 09:55:00,86.92,87.06,86.9,86.97,27427.0,86.92,87.06,86.9,86.97,27427.0
2024-11-07 10:00:00,86.97,87.0,86.28,86.28,90416.0,86.97,87.0,86.28,86.28,90416.0
2024-11-07 10:05:00,86.28,86.29,86.11,86.23,70845.0,86.28,86.29,86.11,86.23,70845.0
2024-11-07 10:10:00,86.23,86.41,86.16,86.27,24912.0,86.23,86.41,86.16,86.27,24912.0
2024-11-07 10:15:00,86.32,86.36,86.13,86.33,32741.0,86.32,86.36,86.13,86.33,32741.0
2024-11-07 10:20:00,86.33,86.64,86.32,86.46,32958.0,86.33,86.64,86.32,86.46,32958.0
2024-11-07 10:25:00,86.46,86.61,86.45,86.57,18276.0,86.46,86.61,86.45,86.57,18276.0
2024-11-07 10:30:00,86.56,86.65,86.45,86.65,18531.0,86.56,86.65,86.45,86.65,18531.0
2024-11-07 10:35:00,86.65,86.79,86.62,86.79,22545.0,86.65,86.79,86.62,86.79,22545.0
2024-11-07 10:40:00,86.79,86.93,86.78,86.79,21719.0,86.79,86.93,86.78,86.79,21719.0
2024-11-07 10:45:00,86.77,86.78,86.63,86.74,18057.0,86.77,86.78,86.63,86.74,18057.0
2024-11-07 10:50:00,86.73,86.73,86.62,86.67,24826.0,86.73,86.73,86.62,86.67,24826.0
2024-11-07 10:55:00,86.68,86.68,86.54,86.62,58625.0,86.68,86.68,86.54,86.62,58625.0
2024-11-07 11:00:00,86.63,86.84,86.63,86.83,16589.0,86.63,86.84,86.63,86.83,16589.0
2024-11-07 11:05:00,86.83,86.83,86.68,86.69,17393.0,86.83,86.83,86.68,86.69,17393.0
2024-11-07 11:10:00,86.69,86.7,86.56,86.58,60935.0,86.69,86.7,86.56,86.58,60935.0
2024-11-07 11:15:00,86.58,86.66,86.57,86.61,17685.0,86.58,86.66,86.57,86.61,17685.0
2024-11-07 11:20:00,86.61,86.7,86.6,86.64,31353.0,86.61,86.7,86.6,86.64,31353.0
2024-11-07 11:25:00,86.64,86.67,86.57,86.57,18006.0,86.64,86.67,86.57,86.57,18006.0
2024-11-07 11:30:00,86.57,86.6,86.5,86.56,17816.0,86.57,86.6,86.5,86.56,17816.0
2024-11-07 11:35:00,86.56,86.62,86.55,86.61,12520.0,86.56,86.62,86.55,86.61,12520.0
2024-11-07 11:40:00,86.61,86.63,86.53,86.53,13505.0,86.61,86.63,86.53,86.53,13505.0
2024-11-07 11:45:00,86.53,86.68,86.52,86.68,36749.0,86.53,86.68,86.52,86.68,36749.0
2024-11-07 11:50:00,86.66,86.78,86.64,86.77,32134.0,86.66,86.78,86.64,86.77,32134.0
2024-11-07 11:55:00,86.77,86.87,86.75,86.83,24410.0,86.77,86.87,86.75,86.83,24410.0
2024-11-07 12:00:00,86.83,86.84,86.78,86.83,9955.0,86.83,86.84,86.78,86.83,9955.0
2024-11-07 12:05:00,86.83,86.89,86.8,86.87,11977.0,86.83,86.89,86.8,86.87,11977.0
2024-11-07 12:10:00,86.89,86.9,86.79,86.82,19479.0,86.89,86.9,86.79,86.82,19479.0
2024-11-07 12:15:00,86.82,86.85,86.8,86.8,11520.0,86.82,86.85,86.8,86.8,11520.0
2024-11-07 12:20:00,86.8,86.84,86.79,86.81,11717.0,86.8,86.84,86.79,86.81,11717.0
2024-11-07 12:25:00,86.81,86.83,86.77,86.82,12693.0,86.81,86.83,86.77,86.82,12693.0
2024-11-07 12:30:00,86.82,86.87,86.8,86.83,36299.0,86.82,86.87,86.8,86.83,36299.0
2024-11-07 12:35:00,86.84,86.97,86.83,86.96,16379.0,86.84,86.97,86.83,86.96,16379.0
2024-11-07 12:40:00,86.96,86.98,86.92,86.95,11251.0,86.96,86.98,86.92,86.95,11251.0
2024-11-07 12:45:00,86.95,87.04,86.95,87.04,11550.0,86.95,87.04,86.95,87.04,11550.0
2024-11-07 12:50:00,87.04,87.04,86.99,87.02,16195.0,87.04,87.04,86.99,87.02,16195.0
2024-11-07 12:55:00,87.03,87.08,87.02,87.04,15836.0,87.03,87.08,87.02,87.04,15836.0
2024-11-07 13:00:00,87.02,87.06,86.98,86.99,13667.0,87.02,87.06,86.98,86.99,13667.0
2024-11-07 13:05:00,86.98,87.02,86.97,86.99,13160.0,86.98,87.02,86.97,86.99,13160.0
2024-11-07 13:10:00,86.98,86.99,86.96,86.97,11931.0,86.98,86.99,86.96,86.97,11931.0
2024-11-07 13:15:00,86.97,87.02,86.92,86.92,20077.0,86.97,87.02,86.92,86.92,20077.0
2024-11-07 13:20:00,86.93,86.94,86.87,86.9,12763.0,86.93,86.94,86.87,86.9,12763.0
2024-11-07 13:25:00,86.9,86.99,86.89,86.93,14177.0,86.9,86.99,86.89,86.93,14177.0
2024-11-07 13:30:00,86.93,86.93,86.88,86.89,7416.0,86.93,86.93,86.88,86.89,7416.0
2024-11-07 13:35:00,86.9,86.97,86.84,86.84,45397.0,86.9,86.97,86.84,86.84,45397.0
2024-11-07 13:40:00,86.86,86.88,86.79,86.85,17537.0,86.86,86.88,86.79,86.85,17537.0
2024-11-07 13:45:00,86.84,86.93,86.84,86.88,12653.0,86.84,86.93,86.84,86.88,12653.0
2024-11-07 13:50:00,86.89,86.93,86.86,86.91,13518.0,86.89,86.93,86.86,86.91,13518.0
2024-11-07 13:55:00,86.9,86.91,86.8,86.81,14158.0,86.9,86.91,86.8,86.81,14158.0
2024-11-07 14:00:00,86.8,86.87,86.76,86.8,23531.0,86.8,86.87,86.76,86.8,23531.0
2024-11-07 14:05:00,86.8,86.96,86.79,86.92,20285.0,86.8,86.96,86.79,86.92,20285.0
2024-11-07 14:10:00,86.91,86.93,86.81,86.89,27757.0,86.91,86.93,86.81,86.89,27757.0
2024-11-07 14:15:00,86.89,86.91,86.85,86.87,16524.0,86.89,86.91,86.85,86.87,16524.0
2024-11-07 14:20:00,86.87,86.91,86.78,86.91,28910.0,86.87,86.91,86.78,86.91,28910.0
2024-11-07 14:25:00,86.91,86.97,86.89,86.96,48011.0,86.91,86.97,86.89,86.96,48011.0
2024-11-07 14:30:00,86.97,87.11,86.96,87.11,47773.0,86.97,87.11,86.96,87.11,47773.0
2024-11-07 14:35:00,87.1,87.1,86.95,86.97,41558.0,87.1,87.1,86.95,86.97,41558.0
2024-11-07 14:40:00,86.96,86.97,86.9,86.94,22725.0,86.96,86.97,86.9,86.94,22725.0
2024-11-07 14:45:00,86.93,87.04,86.89,87.03,21268.0,86.93,87.04,86.89,87.03,21268.0
2024-11-07 14:50:00,87.04,87.07,86.94,86.96,19620.0,87.04,87.07,86.94,86.96,19620.0
2024-11-07 14:55:00,86.97,87.0,86.93,87.0,24622.0,86.97,87.0,86.93,87.0,24622.0
2024-11-07 15:00:00,87.01,87.03,86.97,87.0,30049.0,87.01,87.03,86.97,87.0,30049.0
2024-11-07 15:05:00,87.0,87.0,86.91,86.96,21333.0,87.0,87.0,86.91,86.96,21333.0
2024-11-07 15:10:00,86.97,87.06,86.94,87.03,32397.0,86.97,87.06,86.94,87.03,32397.0
2024-11-07 15:15:00,87.04,87.1,87.03,87.08,24872.0,87.04,87.1,87.03,87.08,24872.0
2024-11-07 15:20:00,87.07,87.11,87.0,87.09,26431.0,87.07,87.11,87.0,87.09,26431.0
2024-11-07 15:25:00,87.09,87.12,87.03,87.09,35783.0,87.09,87.12,87.03,87.09,35783.0
2024-11-07 15:30:00,87.08,87.19,87.08,87.16,48379.0,87.08,87.19,87.08,87.16,48379.0
2024-11-07 15:35:00,87.16,87.22,87.11,87.15,28012.0,87.16,87.22,87.11,87.15,28012.0
2024-11-07 15:40:00,87.15,87.16,87.12,87.15,37524.0,87.15,87.16,87.12,87.15,37524.0
2024-11-07 15:45:00,87.16,87.17,87.04,87.11,49363.0,87.16,87.17,87.04,87.11,49363.0
2024-11-07 15:50:00,87.1,87.11,86.95,87.0,79337.0,87.1,87.11,86.95,87.0,79337.0
2024-11-07 15:55:00,86.99,87.01,86.86,86.88,315673.0,86.99,87.01,86.86,86.88,315673.0
2024-11-08 09:30:00,87.57,87.78,87.18,87.69,109059.0,87.57,87.78,87.18,87.69,109059.0
2024-11-08 09:35:00,87.73,88.0,87.68,87.79,59845.0,87.73,88.0,87.68,87.79,59845.0
2024-11-08 09:40:00,87.79,87.85,87.7,87.8,54490.0,87.79,87.85,87.7,87.8,54490.0
2024-11-08 09:45:00,87.8,87.97,87.68,87.89,89335.0,87.8,87.97,87.68,87.89,89335.0
2024-11-08 09:50:00,87.89,87.95,87.73,87.91,28749.0,87.89,87.95,87.73,87.91,28749.0
2024-11-08 09:55:00,87.94,88.12,87.9,88.06,23703.0,87.94,88.12,87.9,88.06,23703.0
2024-11-08 10:00:00,88.08,88.17,88.03,88.14,48379.0,88.08,88.17,88.03,88.14,48379.0
2024-11-08 10:05:00,88.13,88.28,88.13,88.17,29393.0,88.13,88.28,88.13,88.17,29393.0
2024-11-08 10:10:00,88.18,88.33,88.09,88.28,31380.0,88.18,88.33,88.09,88.28,31380.0
2024-11-08 10:15:00,88.28,88.32,88.16,88.29,22956.0,88.28,88.32,88.16,88.29,22956.0
2024-11-08 10:20:00,88.32,88.36,88.16,88.26,38579.0,88.32,88.36,88.16,88.26,38579.0
2024-11-08 10:25:00,88.26,88.29,88.14,88.15,44351.0,88.26,88.29,88.14,88.15,44351.0
2024-11-08 10:30:00,88.15,88.3,88.13,88.23,18119.0,88.15,88.3,88.13,88.23,18119.0
2024-11-08 10:35:00,88.25,88.45,88.23,88.4,21857.0,88.25,88.45,88.23,88.4,21857.0
2024-11-08 10:40:00,88.38,88.4,88.27,88.37,19885.0,88.38,88.4,88.27,88.37,19885.0
2024-11-08 10:45:00,88.38,88.43,88.31,88.36,23549.0,88.38,88.43,88.31,88.36,23549.0
2024-11-08 10:50:00,88.36,88.44,88.32,88.4,41215.0,88.36,88.44,88.32,88.4,41215.0
2024-11-08 10:55:00,88.4,88.47,88.31,88.44,31826.0,88.4,88.47,88.31,88.44,31826.0
2024-11-08 11:00:00,88.44,88.47,88.36,88.43,21518.0,88.44,88.47,88.36,88.43,21518.0
2024-11-08 11:05:00,88.44,88.53,88.41,88.45,31689.0,88.44,88.53,88.41,88.45,31689.0
2024-11-08 11:10:00,88.44,88.6,88.44,88.55,23867.0,88.44,88.6,88.44,88.55,23867.0
2024-11-08 11:15:00,88.56,88.57,88.43,88.51,20705.0,88.56,88.57,88.43,88.51,20705.0
2024-11-08 11:20:00,88.51,88.56,88.42,88.54,27696.0,88.51,88.56,88.42,88.54,27696.0
2024-11-08 11:25:00,88.55,88.64,88.52,88.64,35602.0,88.55,88.64,88.52,88.64,35602.0
2024-11-08 11:30:00,88.64,88.67,88.56,88.59,57718.0,88.64,88.67,88.56,88.59,57718.0
2024-11-08 11:35:00,88.58,88.63,88.54,88.59,38498.0,88.58,88.63,88.54,88.59,38498.0
2024-11-08 11:40:00,88.59,88.72,88.58,88.69,51523.0,88.59,88.72,88.58,88.69,51523.0
2024-11-08 11:45:00,88.69,88.71,88.63,88.7,32513.0,88.69,88.71,88.63,88.7,32513.0
2024-11-08 11:50:00,88.7,88.84,88.68,88.81,34496.0,88.7,88.84,88.68,88.81,34496.0
2024-11-08 11:55:00,88.81,88.81,88.73,88.76,28413.0,88.81,88.81,88.73,88.76,28413.0
2024-11-08 12:00:00,88.76,88.86,88.74,88.8,22757.0,88.76,88.86,88.74,88.8,22757.0
2024-11-08 12:05:00,88.79,88.84,88.75,88.84,12519.0,88.79,88.84,88.75,88.84,12519.0
2024-11-08 12:10:00,88.84,88.88,88.8,88.8,20690.0,88.84,88.88,88.8,88.8,20690.0
2024-11-08 12:15:00,88.81,88.86,88.8,88.86,26023.0,88.81,88.86,88.8,88.86,26023.0
2024-11-08 12:20:00,88.87,88.87,88.79,88.83,24400.0,88.87,88.87,88.79,88.83,24400.0
2024-11-08 12:25:00,88.83,88.83,88.78,88.78,17862.0,88.83,88.83,88.78,88.78,17862.0
2024-11-08 12:30:00,88.8,88.86,88.79,88.85,9390.0,88.8,88.86,88.79,88.85,9390.0
2024-11-08 12:35:00,88.86,88.92,88.85,88.86,23925.0,88.86,88.92,88.85,88.86,23925.0
2024-11-08 12:40:00,88.87,88.92,88.84,88.9,23197.0,88.87,88.92,88.84,88.9,23197.0
2024-11-08 12:45:00,88.89,88.93,88.87,88.87,19457.0,88.89,88.93,88.87,88.87,19457.0
2024-11-08 12:50:00,88.88,88.89,88.86,88.87,20740.0,88.88,88.89,88.86,88.87,20740.0
2024-11-08 12:55:00,88.88,88.88,88.81,88.81,15015.0,88.88,88.88,88.81,88.81,15015.0
2024-11-08 13:00:00,88.81,88.82,88.79,88.8,8239.0,88.81,88.82,88.79,88.8,8239.0
2024-11-08 13:05:00,88.79,88.83,88.78,88.81,22635.0,88.79,88.83,88.78,88.81,22635.0
2024-11-08 13:10:00,88.8,88.8,88.73,88.75,13544.0,88.8,88.8,88.73,88.75,13544.0
2024-11-08 13:15:00,88.75,88.78,88.7,88.7,19521.0,88.75,88.78,88.7,88.7,19521.0
2024-11-08 13:20:00,88.7,88.71,88.68,88.7,14595.0,88.7,88.71,88.68,88.7,14595.0
2024-11-08 13:25:00,88.7,88.71,88.68,88.7,13863.0,88.7,88.71,88.68,88.7,13863.0
2024-11-08 13:30:00,88.71,88.71,88.57,88.57,18258.0,88.71,88.71,88.57,88.57,18258.0
2024-11-08 13:35:00,88.56,88.57,88.48,88.55,27907.0,88.56,88.57,88.48,88.55,27907.0
2024-11-08 13:40:00,88.53,88.55,88.5,88.5,12072.0,88.53,88.55,88.5,88.5,12072.0
2024-11-08 13:45:00,88.51,88.61,88.51,88.56,16797.0,88.51,88.61,88.51,88.56,16797.0
2024-11-08 13:50:00,88.57,88.6,88.57,88.59,19285.0,88.57,88.6,88.57,88.59,19285.0
2024-11-08 13:55:00,88.59,88.65,88.58,88.65,24779.0,88.59,88.65,88.58,88.65,24779.0
2024-11-08 14:00:00,88.65,88.65,88.6,88.63,17550.0,88.65,88.65,88.6,88.63,17550.0
2024-11-08 14:05:00,88.62,88.76,88.62,88.69,27061.0,88.62,88.76,88.62,88.69,27061.0
2024-11-08 14:10:00,88.68,88.69,88.63,88.65,7920.0,88.68,88.69,88.63,88.65,7920.0
2024-11-08 14:15:00,88.65,88.7,88.64,88.69,12186.0,88.65,88.7,88.64,88.69,12186.0
2024-11-08 14:20:00,88.69,88.8,88.69,88.78,26331.0,88.69,88.8,88.69,88.78,26331.0
2024-11-08 14:25:00,88.79,88.79,88.7,88.73,41460.0,88.79,88.79,88.7,88.73,41460.0
2024-11-08 14:30:00,88.74,88.77,88.71,88.76,23514.0,88.74,88.77,88.71,88.76,23514.0
2024-11-08 14:35:00,88.77,88.91,88.77,88.88,22568.0,88.77,88.91,88.77,88.88,22568.0
2024-11-08 14:40:00,88.91,88.94,88.9,88.93,36926.0,88.91,88.94,88.9,88.93,36926.0
2024-11-08 14:45:00,88.93,88.93,88.83,88.84,35050.0,88.93,88.93,88.83,88.84,35050.0
2024-11-08 14:50:00,88.84,88.85,88.63,88.65,73229.0,88.84,88.85,88.63,88.65,73229.0
2024-11-08 14:55:00,88.66,88.71,88.63,88.67,24220.0,88.66,88.71,88.63,88.67,24220.0
2024-11-08 15:00:00,88.67,88.68,88.53,88.58,37894.0,88.67,88.68,88.53,88.58,37894.0
2024-11-08 15:05:00,88.59,88.6,88.54,88.56,30247.0,88.59,88.6,88.54,88.56,30247.0
2024-11-08 15:10:00,88.56,88.57,88.53,88.56,32709.0,88.56,88.57,88.53,88.56,32709.0
2024-11-08 15:15:00,88.55,88.63,88.55,88.57,27669.0,88.55,88.63,88.55,88.57,27669.0
2024-11-08 15:20:00,88.56,88.56,88.46,88.49,46278.0,88.56,88.56,88.46,88.49,46278.0
2024-11-08 15:25:00,88.49,88.49,88.37,88.38,25642.0,88.49,88.49,88.37,88.38,25642.0
2024-11-08 15:30:00,88.38,88.44,88.23,88.23,55490.0,88.38,88.44,88.23,88.23,55490.0
2024-11-08 15:35:00,88.22,88.31,88.22,88.25,29753.0,88.22,88.31,88.22,88.25,29753.0
2024-11-08 15:40:00,88.25,88.3,88.19,88.2,44496.0,88.25,88.3,88.19,88.2,44496.0
2024-11-08 15:45:00,88.2,88.28,88.2,88.23,43477.0,88.2,88.28,88.2,88.23,43477.0
2024-11-08 15:50:00,88.23,88.37,88.23,88.27,69146.0,88.23,88.37,88.23,88.27,69146.0
2024-11-08 15:55:00,88.27,88.32,88.19,88.28,294614.0,88.27,88.32,88.19,88.28,294614.0
2024-11-11 09:30:00,88.65,88.86,88.23,88.24,125939.0,88.65,88.86,88.23,88.24,125939.0
2024-11-11 09:35:00,88.24,88.5,88.21,88.43,71426.0,88.24,88.5,88.21,88.43,71426.0
2024-11-11 09:40:00,88.51,88.61,88.37,88.61,19005.0,88.51,88.61,88.37,88.61,19005.0
2024-11-11 09:45:00,88.64,88.64,88.37,88.49,19564.0,88.64,88.64,88.37,88.49,19564.0
2024-11-11 09:50:00,88.52,88.59,88.33,88.54,27537.0,88.52,88.59,88.33,88.54,27537.0
2024-11-11 09:55:00,88.56,88.69,88.56,88.67,30989.0,88.56,88.69,88.56,88.67,30989.0
2024-11-11 10:00:00,88.67,88.75,88.54,88.56,31723.0,88.67,88.75,88.54,88.56,31723.0
2024-11-11 10:05:00,88.58,88.59,88.39,88.41,19502.0,88.58,88.59,88.39,88.41,19502.0
2024-11-11 10:10:00,88.39,88.58,88.37,88.4,33664.0,88.39,88.58,88.37,88.4,33664.0
2024-11-11 10:15:00,88.41,88.43,88.29,88.37,18408.0,88.41,88.43,88.29,88.37,18408.0
2024-11-11 10:20:00,88.37,88.44,88.33,88.37,19347.0,88.37,88.44,88.33,88.37,19347.0
2024-11-11 10:25:00,88.37,88.42,88.31,88.35,15137.0,88.37,88.42,88.31,88.35,15137.0
2024-11-11 10:30:00,88.33,88.37,88.26,88.37,26496.0,88.33,88.37,88.26,88.37,26496.0
2024-11-11 10:35:00,88.34,88.48,88.29,88.48,39312.0,88.34,88.48,88.29,88.48,39312.0
2024-11-11 10:40:00,88.5,88.55,88.39,88.47,23101.0,88.5,88.55,88.39,88.47,23101.0
2024-11-11 10:45:00,88.49,88.58,88.39,88.53,21097.0,88.49,88.58,88.39,88.53,21097.0
2024-11-11 10:50:00,88.53,88.63,88.51,88.62,13630.0,88.53,88.63,88.51,88.62,13630.0
2024-11-11 10:55:00,88.63,88.66,88.61,88.64,11905.0,88.63,88.66,88.61,88.64,11905.0
2024-11-11 11:00:00,88.65,88.66,88.55,88.57,23319.0,88.65,88.66,88.55,88.57,23319.0
2024-11-11 11:05:00,88.56,88.59,88.45,88.59,21401.0,88.56,88.59,88.45,88.59,21401.0
2024-11-11 11:10:00,88.59,88.62,88.52,88.53,29914.0,88.59,88.62,88.52,88.53,29914.0
2024-11-11 11:15:00,88.57,88.59,88.53,88.55,16929.0,88.57,88.59,88.53,88.55,16929.0
2024-11-11 11:20:00,88.55,88.67,88.55,88.63,40038.0,88.55,88.67,88.55,88.63,40038.0
2024-11-11 11:25:00,88.63,88.78,88.62,88.78,20662.0,88.63,88.78,88.62,88.78,20662.0
2024-11-11 11:30:00,88.77,88.88,88.69,88.86,24862.0,88.77,88.88,88.69,88.86,24862.0
2024-11-11 11:35:00,88.86,88.89,88.77,88.78,17726.0,88.86,88.89,88.77,88.78,17726.0
2024-11-11 11:40:00,88.76,88.76,88.65,88.67,28297.0,88.76,88.76,88.65,88.67,28297.0
2024-11-11 11:45:00,88.66,88.79,88.65,88.77,17142.0,88.66,88.79,88.65,88.77,17142.0
2024-11-11 11:50:00,88.76,88.79,88.7,88.78,16543.0,88.76,88.79,88.7,88.78,16543.0
2024-11-11 11:55:00,88.76,88.85,88.74,88.83,20475.0,88.76,88.85,88.74,88.83,20475.0
2024-11-11 12:00:00,88.83,88.86,88.78,88.79,12577.0,88.83,88.86,88.78,88.79,12577.0
2024-11-11 12:05:00,88.8,88.81,88.74,88.76,12446.0,88.8,88.81,88.74,88.76,12446.0
2024-11-11 12:10:00,88.76,88.9,88.75,88.81,9750.0,88.76,88.9,88.75,88.81,9750.0
2024-11-11 12:15:00,88.81,88.89,88.81,88.84,8922.0,88.81,88.89,88.81,88.84,8922.0
2024-11-11 12:20:00,88.84,88.85,88.77,88.81,23044.0,88.84,88.85,88.77,88.81,23044.0
2024-11-11 12:25:00,88.8,88.84,88.77,88.79,12186.0,88.8,88.84,88.77,88.79,12186.0
2024-11-11 12:30:00,88.78,88.83,88.74,88.79,15016.0,88.78,88.83,88.74,88.79,15016.0
2024-11-11 12:35:00,88.79,88.81,88.77,88.8,11017.0,88.79,88.81,88.77,88.8,11017.0
2024-11-11 12:40:00,88.81,88.83,88.72,88.79,15412.0,88.81,88.83,88.72,88.79,15412.0
2024-11-11 12:45:00,88.78,88.86,88.78,88.84,10365.0,88.78,88.86,88.78,88.84,10365.0
2024-11-11 12:50:00,88.83,88.85,88.79,88.8,9650.0,88.83,88.85,88.79,88.8,9650.0
2024-11-11 12:55:00,88.79,88.81,88.71,88.73,10678.0,88.79,88.81,88.71,88.73,10678.0
2024-11-11 13:00:00,88.74,88.75,88.68,88.7,9321.0,88.74,88.75,88.68,88.7,9321.0
2024-11-11 13:05:00,88.69,88.69,88.65,88.67,5609.0,88.69,88.69,88.65,88.67,5609.0
2024-11-11 13:10:00,88.66,88.66,88.56,88.62,50402.0,88.66,88.66,88.56,88.62,50402.0
2024-11-11 13:15:00,88.63,88.66,88.63,88.65,10379.0,88.63,88.66,88.63,88.65,10379.0
2024-11-11 13:20:00,88.65,88.68,88.63,88.64,19599.0,88.65,88.68,88.63,88.64,19599.0
2024-11-11 13:25:00,88.64,88.64,88.56,88.6,21119.0,88.64,88.64,88.56,88.6,21119.0
2024-11-11 13:30:00,88.6,88.6,88.47,88.48,14266.0,88.6,88.6,88.47,88.48,14266.0
2024-11-11 13:35:00,88.48,88.55,88.47,88.5,17759.0,88.48,88.55,88.47,88.5,17759.0
2024-11-11 13:40:00,88.51,88.6,88.5,88.56,22860.0,88.51,88.6,88.5,88.56,22860.0
2024-11-11 13:45:00,88.59,88.64,88.57,88.58,20125.0,88.59,88.64,88.57,88.58,20125.0
2024-11-11 13:50:00,88.6,88.71,88.6,88.7,14671.0,88.6,88.71,88.6,88.7,14671.0
2024-11-11 13:55:00,88.7,88.71,88.65,88.65,13135.0,88.7,88.71,88.65,88.65,13135.0
2024-11-11 14:00:00,88.66,88.69,88.58,88.59,16155.0,88.66,88.69,88.58,88.59,16155.0
2024-11-11 14:05:00,88.6,88.66,88.6,88.66,8777.0,88.6,88.66,88.6,88.66,8777.0
2024-11-11 14:10:00,88.65,88.65,88.56,88.56,19635.0,88.65,88.65,88.56,88.56,19635.0
2024-11-11 14:15:00,88.57,88.58,88.54,88.55,9859.0,88.57,88.58,88.54,88.55,9859.0
2024-11-11 14:20:00,88.55,88.58,88.53,88.54,9708.0,88.55,88.58,88.53,88.54,9708.0
2024-11-11 14:25:00,88.54,88.58,88.53,88.57,20405.0,88.54,88.58,88.53,88.57,20405.0
2024-11-11 14:30:00,88.57,88.65,88.56,88.65,14575.0,88.57,88.65,88.56,88.65,14575.0
2024-11-11 14:35:00,88.65,88.65,88.52,88.55,11869.0,88.65,88.65,88.52,88.55,11869.0
2024-11-11 14:40:00,88.54,88.56,88.49,88.52,13621.0,88.54,88.56,88.49,88.52,13621.0
2024-11-11 14:45:00,88.55,88.6,88.54,88.59,15911.0,88.55,88.6,88.54,88.59,15911.0
2024-11-11 14:50:00,88.58,88.59,88.54,88.58,16518.0,88.58,88.59,88.54,88.58,16518.0
2024-11-11 14:55:00,88.58,88.59,88.54,88.58,20714.0,88.58,88.59,88.54,88.58,20714.0
2024-11-11 15:00:00,88.58,88.6,88.53,88.55,10742.0,88.58,88.6,88.53,88.55,10742.0
2024-11-11 15:05:00,88.56,88.59,88.5,88.58,38417.0,88.56,88.59,88.5,88.58,38417.0
2024-11-11 15:10:00,88.58,88.59,88.49,88.51,17516.0,88.58,88.59,88.49,88.51,17516.0
2024-11-11 15:15:00,88.52,88.52,88.48,88.5,12010.0,88.52,88.52,88.48,88.5,12010.0
2024-11-11 15:20:00,88.49,88.55,88.49,88.51,17546.0,88.49,88.55,88.49,88.51,17546.0
2024-11-11 15:25:00,88.5,88.51,88.44,88.44,33688.0,88.5,88.51,88.44,88.44,33688.0
2024-11-11 15:30:00,88.43,88.46,88.4,88.44,16352.0,88.43,88.46,88.4,88.44,16352.0
2024-11-11 15:35:00,88.44,88.44,88.38,88.44,21346.0,88.44,88.44,88.38,88.44,21346.0
2024-11-11 15:40:00,88.44,88.46,88.41,88.45,27547.0,88.44,88.46,88.41,88.45,27547.0
2024-11-11 15:45:00,88.44,88.45,88.36,88.39,47858.0,88.44,88.45,88.36,88.39,47858.0
2024-11-11 15:50:00,88.4,88.5,88.38,88.48,50474.0,88.4,88.5,88.38,88.48,50474.0
2024-11-11 15:55:00,88.48,88.55,88.42,88.51,226705.0,88.48,88.55,88.42,88.51,226705.0
2024-11-12 09:30:00,88.63,88.66,88.13,88.38,93764.0,88.63,88.66,88.13,88.38,93764.0
2024-11-12 09:35:00,88.32,88.41,88.19,88.2,32561.0,88.32,88.41,88.19,88.2,32561.0
2024-11-12 09:40:00,88.2,88.41,88.07,88.25,33500.0,88.2,88.41,88.07,88.25,33500.0
2024-11-12 09:45:00,88.25,88.52,88.23,88.52,43597.0,88.25,88.52,88.23,88.52,43597.0
2024-11-12 09:50:00,88.47,88.52,88.33,88.39,9525.0,88.47,88.52,88.33,88.39,9525.0
2024-11-12 09:55:00,88.44,88.62,88.41,88.51,27960.0,88.44,88.62,88.41,88.51,27960.0
2024-11-12 10:00:00,88.49,88.49,88.25,88.28,20393.0,88.49,88.49,88.25,88.28,20393.0
2024-11-12 10:05:00,88.29,88.31,88.14,88.16,17452.0,88.29,88.31,88.14,88.16,17452.0
2024-11-12 10:10:00,88.17,88.3,88.14,88.27,32545.0,88.17,88.3,88.14,88.27,32545.0
2024-11-12 10:15:00,88.27,88.32,88.16,88.18,9010.0,88.27,88.32,88.16,88.18,9010.0
2024-11-12 10:20:00,88.18,88.32,88.15,88.3,25535.0,88.18,88.32,88.15,88.3,25535.0
2024-11-12 10:25:00,88.27,88.37,88.17,88.34,20987.0,88.27,88.37,88.17,88.34,20987.0
2024-11-12 10:30:00,88.34,88.34,88.11,88.14,220888.0,88.34,88.34,88.11,88.14,220888.0
2024-11-12 10:35:00,88.14,88.24,88.14,88.18,11442.0,88.14,88.24,88.14,88.18,11442.0
2024-11-12 10:40:00,88.18,88.22,88.12,88.16,10223.0,88.18,88.22,88.12,88.16,10223.0
2024-11-12 10:45:00,88.16,88.21,88.07,88.09,20429.0,88.16,88.21,88.07,88.09,20429.0
2024-11-12 10:50:00,88.09,88.18,88.07,88.07,15809.0,88.09,88.18,88.07,88.07,15809.0
2024-11-12 10:55:00,88.06,88.15,88.01,88.13,14283.0,88.06,88.15,88.01,88.13,14283.0
2024-11-12 11:00:00,88.14,88.16,88.09,88.09,26351.0,88.14,88.16,88.09,88.09,26351.0
2024-11-12 11:05:00,88.09,88.15,88.08,88.1,19304.0,88.09,88.15,88.08,88.1,19304.0
2024-11-12 11:10:00,88.09,88.24,88.09,88.14,14710.0,88.09,88.24,88.09,88.14,14710.0
2024-11-12 11:15:00,88.14,88.32,88.12,88.3,30366.0,88.14,88.32,88.12,88.3,30366.0
2024-11-12 11:20:00,88.3,88.3,88.22,88.23,8753.0,88.3,88.3,88.22,88.23,8753.0
2024-11-12 11:25:00,88.24,88.28,88.19,88.2,21958.0,88.24,88.28,88.19,88.2,21958.0
2024-11-12 11:30:00,88.2,88.21,88.08,88.16,12592.0,88.2,88.21,88.08,88.16,12592.0
2024-11-12 11:35:00,88.16,88.2,88.09,88.09,48452.0,88.16,88.2,88.09,88.09,48452.0
2024-11-12 11:40:00,88.09,88.16,88.06,88.16,48178.0,88.09,88.16,88.06,88.16,48178.0
2024-11-12 11:45:00,88.14,88.23,88.1,88.13,57123.0,88.14,88.23,88.1,88.13,57123.0
2024-11-12 11:50:00,88.14,88.24,88.12,88.14,16078.0,88.14,88.24,88.12,88.14,16078.0
2024-11-12 11:55:00,88.14,88.14,88.02,88.05,11896.0,88.14,88.14,88.02,88.05,11896.0
2024-11-12 12:00:00,88.03,88.06,88.02,88.05,7102.0,88.03,88.06,88.02,88.05,7102.0
2024-11-12 12:05:00,88.06,88.09,88.03,88.09,8547.0,88.06,88.09,88.03,88.09,8547.0
2024-11-12 12:10:00,88.08,88.12,88.03,88.11,20748.0,88.08,88.12,88.03,88.11,20748.0
2024-11-12 12:15:00,88.12,88.15,88.06,88.08,13229.0,88.12,88.15,88.06,88.08,13229.0
2024-11-12 12:20:00,88.09,88.11,88.07,88.09,20855.0,88.09,88.11,88.07,88.09,20855.0
2024-11-12 12:25:00,88.09,88.2,88.07,88.17,76087.0,88.09,88.2,88.07,88.17,76087.0
2024-11-12 12:30:00,88.16,88.2,88.11,88.19,32169.0,88.16,88.2,88.11,88.19,32169.0
2024-11-12 12:35:00,88.18,88.34,88.17,88.32,15941.0,88.18,88.34,88.17,88.32,15941.0
2024-11-12 12:40:00,88.3,88.4,88.25,88.34,236301.0,88.3,88.4,88.25,88.34,236301.0
2024-11-12 12:45:00,88.32,88.36,88.29,88.3,8313.0,88.32,88.36,88.29,88.3,8313.0
2024-11-12 12:50:00,88.28,88.35,88.26,88.34,13503.0,88.28,88.35,88.26,88.34,13503.0
2024-11-12 12:55:00,88.34,88.36,88.25,88.29,27498.0,88.34,88.36,88.25,88.29,27498.0
2024-11-12 13:00:00,88.26,88.31,88.2,88.26,15359.0,88.26,88.31,88.2,88.26,15359.0
2024-11-12 13:05:00,88.27,88.28,88.18,88.18,10160.0,88.27,88.28,88.18,88.18,10160.0
2024-11-12 13:10:00,88.21,88.22,88.13,88.15,26787.0,88.21,88.22,88.13,88.15,26787.0
2024-11-12 13:15:00,88.15,88.17,88.09,88.1,33337.0,88.15,88.17,88.09,88.1,33337.0
2024-11-12 13:20:00,88.1,88.17,88.09,88.15,33273.0,88.1,88.17,88.09,88.15,33273.0
2024-11-12 13:25:00,88.16,88.17,88.13,88.15,31122.0,88.16,88.17,88.13,88.15,31122.0
2024-11-12 13:30:00,88.16,88.24,88.15,88.23,18400.0,88.16,88.24,88.15,88.23,18400.0
2024-11-12 13:35:00,88.24,88.3,88.22,88.25,33625.0,88.24,88.3,88.22,88.25,33625.0
2024-11-12 13:40:00,88.25,88.27,88.22,88.25,33364.0,88.25,88.27,88.22,88.25,33364.0
2024-11-12 13:45:00,88.25,88.44,88.24,88.4,14561.0,88.25,88.44,88.24,88.4,14561.0
2024-11-12 13:50:00,88.41,88.42,88.32,88.42,128851.0,88.41,88.42,88.32,88.42,128851.0
2024-11-12 13:55:00,88.42,88.52,88.42,88.46,13859.0,88.42,88.52,88.42,88.46,13859.0
2024-11-12 14:00:00,88.45,88.53,88.43,88.49,55508.0,88.45,88.53,88.43,88.49,55508.0
2024-11-12 14:05:00,88.49,88.55,88.48,88.53,15742.0,88.49,88.55,88.48,88.53,15742.0
2024-11-12 14:10:00,88.52,88.63,88.51,88.62,22378.0,88.52,88.63,88.51,88.62,22378.0
2024-11-12 14:15:00,88.62,88.76,88.6,88.68,14909.0,88.62,88.76,88.6,88.68,14909.0
2024-11-12 14:20:00,88.66,88.7,88.59,88.62,13054.0,88.66,88.7,88.59,88.62,13054.0
2024-11-12 14:25:00,88.62,88.63,88.57,88.63,19717.0,88.62,88.63,88.57,88.63,19717.0
2024-11-12 14:30:00,88.61,88.7,88.61,88.68,16429.0,88.61,88.7,88.61,88.68,16429.0
2024-11-12 14:35:00,88.68,88.82,88.68,88.8,16786.0,88.68,88.82,88.68,88.8,16786.0
2024-11-12 14:40:00,88.8,88.87,88.78,88.84,17025.0,88.8,88.87,88.78,88.84,17025.0
2024-11-12 14:45:00,88.83,88.9,88.83,88.89,27354.0,88.83,88.9,88.83,88.89,27354.0
2024-11-12 14:50:00,88.89,88.94,88.85,88.93,16120.0,88.89,88.94,88.85,88.93,16120.0
2024-11-12 14:55:00,88.93,88.99,88.92,88.96,41026.0,88.93,88.99,88.92,88.96,41026.0
2024-11-12 15:00:00,88.95,88.98,88.91,88.95,35520.0,88.95,88.98,88.91,88.95,35520.0
2024-11-12 15:05:00,88.95,89.01,88.95,88.98,36789.0,88.95,89.01,88.95,88.98,36789.0
2024-11-12 15:10:00,88.98,89.0,88.93,88.98,21320.0,88.98,89.0,88.93,88.98,21320.0
2024-11-12 15:15:00,88.98,88.99,88.87,88.88,17371.0,88.98,88.99,88.87,88.88,17371.0
2024-11-12 15:20:00,88.87,88.9,88.82,88.88,22868.0,88.87,88.9,88.82,88.88,22868.0
2024-11-12 15:25:00,88.89,88.89,88.82,88.85,22986.0,88.89,88.89,88.82,88.85,22986.0
2024-11-12 15:30:00,88.86,88.86,88.78,88.78,22454.0,88.86,88.86,88.78,88.78,22454.0
2024-11-12 15:35:00,88.77,88.79,88.7,88.7,22094.0,88.77,88.79,88.7,88.7,22094.0
2024-11-12 15:40:00,88.68,88.75,88.68,88.74,29948.0,88.68,88.75,88.68,88.74,29948.0
2024-11-12 15:45:00,88.74,88.77,88.69,88.7,39132.0,88.74,88.77,88.69,88.7,39132.0
2024-11-12 15:50:00,88.69,88.69,88.56,88.59,62774.0,88.69,88.69,88.56,88.59,62774.0
2024-11-12 15:55:00,88.59,88.75,88.52,88.72,235555.0,88.59,88.75,88.52,88.72,235555.0
2024-11-13 09:30:00,88.75,89.07,88.66,89.0,89308.0,88.75,89.07,88.66,89.0,89308.0
2024-11-13 09:35:00,89.0,89.06,88.77,88.96,20603.0,89.0,89.06,88.77,88.96,20603.0
2024-11-13 09:40:00,88.98,88.98,88.74,88.9,17884.0,88.98,88.98,88.74,88.9,17884.0
2024-11-13 09:45:00,88.88,89.15,88.85,89.04,17786.0,88.88,89.15,88.85,89.04,17786.0
2024-11-13 09:50:00,88.99,89.04,88.84,88.88,14224.0,88.99,89.04,88.84,88.88,14224.0
2024-11-13 09:55:00,88.89,89.12,88.8,89.06,29819.0,88.89,89.12,88.8,89.06,29819.0
2024-11-13 10:00:00,89.06,89.06,88.82,88.84,21693.0,89.06,89.06,88.82,88.84,21693.0
2024-11-13 10:05:00,88.83,88.91,88.71,88.9,21105.0,88.83,88.91,88.71,88.9,21105.0
2024-11-13 10:10:00,88.93,88.98,88.88,88.88,13329.0,88.93,88.98,88.88,88.88,13329.0
2024-11-13 10:15:00,88.89,88.89,88.82,88.84,11986.0,88.89,88.89,88.82,88.84,11986.0
2024-11-13 10:20:00,88.86,88.89,88.8,88.83,13065.0,88.86,88.89,88.8,88.83,13065.0
2024-11-13 10:25:00,88.83,88.85,88.77,88.79,19334.0,88.83,88.85,88.77,88.79,19334.0
2024-11-13 10:30:00,88.81,89.0,88.79,88.93,24359.0,88.81,89.0,88.79,88.93,24359.0
2024-11-13 10:35:00,88.91,88.95,88.88,88.9,18870.0,88.91,88.95,88.88,88.9,18870.0
2024-11-13 10:40:00,88.9,88.93,88.8,88.92,16830.0,88.9,88.93,88.8,88.92,16830.0
2024-11-13 10:45:00,88.91,89.03,88.9,89.03,12498.0,88.91,89.03,88.9,89.03,12498.0
2024-11-13 10:50:00,89.01,89.03,88.96,88.97,12079.0,89.01,89.03,88.96,88.97,12079.0
2024-11-13 10:55:00,88.97,89.12,88.97,89.12,18530.0,88.97,89.12,88.97,89.12,18530.0
2024-11-13 11:00:00,89.13,89.17,89.1,89.1,13751.0,89.13,89.17,89.1,89.1,13751.0
2024-11-13 11:05:00,89.09,89.2,89.08,89.17,7643.0,89.09,89.2,89.08,89.17,7643.0
2024-11-13 11:10:00,89.18,89.18,89.1,89.16,33048.0,89.18,89.18,89.1,89.16,33048.0
2024-11-13 11:15:00,89.14,89.17,89.05,89.08,13621.0,89.14,89.17,89.05,89.08,13621.0
2024-11-13 11:20:00,89.06,89.13,89.04,89.12,14474.0,89.06,89.13,89.04,89.12,14474.0
2024-11-13 11:25:00,89.13,89.18,89.11,89.16,10826.0,89.13,89.18,89.11,89.16,10826.0
2024-11-13 11:30:00,89.16,89.23,89.14,89.23,26121.0,89.16,89.23,89.14,89.23,26121.0
2024-11-13 11:35:00,89.23,89.27,89.18,89.19,14189.0,89.23,89.27,89.18,89.19,14189.0
2024-11-13 11:40:00,89.18,89.21,89.16,89.18,7523.0,89.18,89.21,89.16,89.18,7523.0
2024-11-13 11:45:00,89.2,89.2,89.16,89.19,16397.0,89.2,89.2,89.16,89.19,16397.0
2024-11-13 11:50:00,89.18,89.21,89.18,89.2,10913.0,89.18,89.21,89.18,89.2,10913.0
2024-11-13 11:55:00,89.19,89.29,89.17,89.25,29396.0,89.19,89.29,89.17,89.25,29396.0
2024-11-13 12:00:00,89.25,89.25,89.16,89.16,12874.0,89.25,89.25,89.16,89.16,12874.0
2024-11-13 12:05:00,89.15,89.22,89.15,89.15,10666.0,89.15,89.22,89.15,89.15,10666.0
2024-11-13 12:10:00,89.18,89.18,89.05,89.07,13868.0,89.18,89.18,89.05,89.07,13868.0
2024-11-13 12:15:00,89.08,89.12,89.05,89.06,11910.0,89.08,89.12,89.05,89.06,11910.0
2024-11-13 12:20:00,89.06,89.12,89.06,89.12,17074.0,89.06,89.12,89.06,89.12,17074.0
2024-11-13 12:25:00,89.09,89.13,88.98,88.98,52259.0,89.09,89.13,88.98,88.98,52259.0
2024-11-13 12:30:00,88.97,89.08,88.94,89.06,16920.0,88.97,89.08,88.94,89.06,16920.0
2024-11-13 12:35:00,89.06,89.1,89.03,89.09,12223.0,89.06,89.1,89.03,89.09,12223.0
2024-11-13 12:40:00,89.08,89.14,89.05,89.13,14903.0,89.08,89.14,89.05,89.13,14903.0
2024-11-13 12:45:00,89.14,89.15,89.09,89.1,8985.0,89.14,89.15,89.09,89.1,8985.0
2024-11-13 12:50:00,89.11,89.17,89.06,89.16,14309.0,89.11,89.17,89.06,89.16,14309.0
2024-11-13 12:55:00,89.17,89.3,89.15,89.28,15661.0,89.17,89.3,89.15,89.28,15661.0
2024-11-13 13:00:00,89.29,89.3,89.26,89.26,13108.0,89.29,89.3,89.26,89.26,13108.0
2024-11-13 13:05:00,89.26,89.27,89.17,89.2,14510.0,89.26,89.27,89.17,89.2,14510.0
2024-11-13 13:10:00,89.2,89.2,89.09,89.12,14107.0,89.2,89.2,89.09,89.12,14107.0
2024-11-13 13:15:00,89.13,89.17,89.13,89.16,7667.0,89.13,89.17,89.13,89.16,7667.0
2024-11-13 13:20:00,89.16,89.17,89.11,89.12,6581.0,89.16,89.17,89.11,89.12,6581.0
2024-11-13 13:25:00,89.13,89.15,89.11,89.12,7106.0,89.13,89.15,89.11,89.12,7106.0
2024-11-13 13:30:00,89.11,89.13,89.07,89.08,7901.0,89.11,89.13,89.07,89.08,7901.0
2024-11-13 13:35:00,89.08,89.15,89.08,89.15,7123.0,89.08,89.15,89.08,89.15,7123.0
2024-11-13 13:40:00,89.14,89.19,89.12,89.15,13581.0,89.14,89.19,89.12,89.15,13581.0
2024-11-13 13:45:00,89.13,89.2,89.11,89.11,9654.0,89.13,89.2,89.11,89.11,9654.0
2024-11-13 13:50:00,89.11,89.13,89.07,89.1,8467.0,89.11,89.13,89.07,89.1,8467.0
2024-11-13 13:55:00,89.09,89.13,89.06,89.11,9796.0,89.09,89.13,89.06,89.11,9796.0
2024-11-13 14:00:00,89.11,89.15,89.1,89.13,12444.0,89.11,89.15,89.1,89.13,12444.0
2024-11-13 14:05:00,89.14,89.14,89.07,89.09,15801.0,89.14,89.14,89.07,89.09,15801.0
2024-11-13 14:10:00,89.1,89.11,89.06,89.06,13476.0,89.1,89.11,89.06,89.06,13476.0
2024-11-13 14:15:00,89.05,89.05,88.97,88.98,11442.0,89.05,89.05,88.97,88.98,11442.0
2024-11-13 14:20:00,88.98,89.07,88.96,89.07,46524.0,88.98,89.07,88.96,89.07,46524.0
2024-11-13 14:25:00,89.07,89.09,88.97,88.98,13130.0,89.07,89.09,88.97,88.98,13130.0
2024-11-13 14:30:00,88.97,89.01,88.96,88.96,11418.0,88.97,89.01,88.96,88.96,11418.0
2024-11-13 14:35:00,88.97,88.98,88.91,88.93,17860.0,88.97,88.98,88.91,88.93,17860.0
2024-11-13 14:40:00,88.93,88.93,88.8,88.8,15120.0,88.93,88.93,88.8,88.8,15120.0
2024-11-13 14:45:00,88.8,88.84,88.75,88.81,18175.0,88.8,88.84,88.75,88.81,18175.0
2024-11-13 14:50:00,88.8,88.8,88.77,88.78,7490.0,88.8,88.8,88.77,88.78,7490.0
2024-11-13 14:55:00,88.79,88.9,88.78,88.9,31169.0,88.79,88.9,88.78,88.9,31169.0
2024-11-13 15:00:00,88.9,88.97,88.89,88.94,23536.0,88.9,88.97,88.89,88.94,23536.0
2024-11-13 15:05:00,88.94,89.01,88.91,89.01,22200.0,88.94,89.01,88.91,89.01,22200.0
2024-11-13 15:10:00,89.01,89.07,88.99,89.07,23106.0,89.01,89.07,88.99,89.07,23106.0
2024-11-13 15:15:00,89.07,89.09,89.0,89.0,21751.0,89.07,89.09,89.0,89.0,21751.0
2024-11-13 15:20:00,89.01,89.04,88.97,89.03,29102.0,89.01,89.04,88.97,89.03,29102.0
2024-11-13 15:25:00,89.03,89.08,89.0,89.02,41981.0,89.03,89.08,89.0,89.02,41981.0
2024-11-13 15:30:00,89.01,89.03,88.93,89.02,33023.0,89.01,89.03,88.93,89.02,33023.0
2024-11-13 15:35:00,89.02,89.1,88.99,89.04,35379.0,89.02,89.1,88.99,89.04,35379.0
2024-11-13 15:40:00,89.03,89.07,89.02,89.04,35750.0,89.03,89.07,89.02,89.04,35750.0
2024-11-13 15:45:00,89.05,89.07,88.95,89.01,42032.0,89.05,89.07,88.95,89.01,42032.0
2024-11-13 15:50:00,89.01,89.01,88.84,88.85,104540.0,89.01,89.01,88.84,88.85,104540.0
2024-11-13 15:55:00,88.84,88.87,88.68,88.77,391933.0,88.84,88.87,88.68,88.77,391933.0
2024-11-14 09:30:00,88.65,89.09,88.5,88.68,111148.0,88.65,89.09,88.5,88.68,111148.0
2024-11-14 09:35:00,88.65,88.75,88.19,88.22,34459.0,88.65,88.75,88.19,88.22,34459.0
2024-11-14 09:40:00,88.23,88.33,88.16,88.23,27039.0,88.23,88.33,88.16,88.23,27039.0
2024-11-14 09:45:00,88.19,88.53,88.19,88.52,38958.0,88.19,88.53,88.19,88.52,38958.0
2024-11-14 09:50:00,88.52,88.56,88.36,88.46,52594.0,88.52,88.56,88.36,88.46,52594.0
2024-11-14 09:55:00,88.45,88.5,88.37,88.45,22645.0,88.45,88.5,88.37,88.45,22645.0
2024-11-14 10:00:00,88.48,88.49,88.37,88.46,21138.0,88.48,88.49,88.37,88.46,21138.0
2024-11-14 10:05:00,88.48,88.51,88.39,88.43,25151.0,88.48,88.51,88.39,88.43,25151.0
2024-11-14 10:10:00,88.41,88.43,88.32,88.38,22156.0,88.41,88.43,88.32,88.38,22156.0
2024-11-14 10:15:00,88.36,88.4,88.25,88.3,39619.0,88.36,88.4,88.25,88.3,39619.0
2024-11-14 10:20:00,88.29,88.36,88.29,88.3,27801.0,88.29,88.36,88.29,88.3,27801.0
2024-11-14 10:25:00,88.31,88.41,88.29,88.37,23687.0,88.31,88.41,88.29,88.37,23687.0
2024-11-14 10:30:00,88.38,88.47,88.31,88.4,28802.0,88.38,88.47,88.31,88.4,28802.0
2024-11-14 10:35:00,88.42,88.51,88.39,88.5,36292.0,88.42,88.51,88.39,88.5,36292.0
2024-11-14 10:40:00,88.48,88.56,88.43,88.56,18307.0,88.48,88.56,88.43,88.56,18307.0
2024-11-14 10:45:00,88.56,88.61,88.52,88.55,19593.0,88.56,88.61,88.52,88.55,19593.0
2024-11-14 10:50:00,88.55,88.59,88.53,88.59,10431.0,88.55,88.59,88.53,88.59,10431.0
2024-11-14 10:55:00,88.59,88.66,88.58,88.62,28808.0,88.59,88.66,88.58,88.62,28808.0
2024-11-14 11:00:00,88.61,88.68,88.59,88.65,22918.0,88.61,88.68,88.59,88.65,22918.0
2024-11-14 11:05:00,88.64,88.7,88.6,88.64,25267.0,88.64,88.7,88.6,88.64,25267.0
2024-11-14 11:10:00,88.63,88.76,88.63,88.72,18350.0,88.63,88.76,88.63,88.72,18350.0
2024-11-14 11:15:00,88.73,88.74,88.66,88.72,16753.0,88.73,88.74,88.66,88.72,16753.0
2024-11-14 11:20:00,88.72,88.79,88.68,88.77,24349.0,88.72,88.79,88.68,88.77,24349.0
2024-11-14 11:25:00,88.79,88.8,88.75,88.8,17923.0,88.79,88.8,88.75,88.8,17923.0
2024-11-14 11:30:00,88.8,88.8,88.74,88.76,20452.0,88.8,88.8,88.74,88.76,20452.0
2024-11-14 11:35:00,88.76,88.84,88.74,88.81,23044.0,88.76,88.84,88.74,88.81,23044.0
2024-11-14 11:40:00,88.81,88.84,88.73,88.78,32370.0,88.81,88.84,88.73,88.78,32370.0
2024-11-14 11:45:00,88.78,88.79,88.57,88.58,21490.0,88.78,88.79,88.57,88.58,21490.0
2024-11-14 11:50:00,88.59,88.64,88.51,88.51,9518.0,88.59,88.64,88.51,88.51,9518.0
2024-11-14 11:55:00,88.51,88.53,88.45,88.49,17437.0,88.51,88.53,88.45,88.49,17437.0
2024-11-14 12:00:00,88.48,88.56,88.44,88.56,9763.0,88.48,88.56,88.44,88.56,9763.0
2024-11-14 12:05:00,88.59,88.64,88.56,88.63,11528.0,88.59,88.64,88.56,88.63,11528.0
2024-11-14 12:10:00,88.63,88.67,88.56,88.56,10787.0,88.63,88.67,88.56,88.56,10787.0
2024-11-14 12:15:00,88.56,88.56,88.33,88.44,33407.0,88.56,88.56,88.33,88.44,33407.0
2024-11-14 12:20:00,88.44,88.45,88.26,88.27,16266.0,88.44,88.45,88.26,88.27,16266.0
2024-11-14 12:25:00,88.29,88.3,88.21,88.28,11796.0,88.29,88.3,88.21,88.28,11796.0
2024-11-14 12:30:00,88.26,88.3,88.24,88.24,15670.0,88.26,88.3,88.24,88.24,15670.0
2024-11-14 12:35:00,88.24,88.26,88.09,88.16,40354.0,88.24,88.26,88.09,88.16,40354.0
2024-11-14 12:40:00,88.16,88.23,88.14,88.17,50244.0,88.16,88.23,88.14,88.17,50244.0
2024-11-14 12:45:00,88.18,88.2,88.05,88.05,21678.0,88.18,88.2,88.05,88.05,21678.0
2024-11-14 12:50:00,88.05,88.17,88.04,88.16,23021.0,88.05,88.17,88.04,88.16,23021.0
2024-11-14 12:55:00,88.17,88.22,88.15,88.19,19165.0,88.17,88.22,88.15,88.19,19165.0
2024-11-14 13:00:00,88.19,88.19,88.09,88.15,12064.0,88.19,88.19,88.09,88.15,12064.0
2024-11-14 13:05:00,88.16,88.18,88.14,88.16,12704.0,88.16,88.18,88.14,88.16,12704.0
2024-11-14 13:10:00,88.17,88.24,88.17,88.23,17063.0,88.17,88.24,88.17,88.23,17063.0
2024-11-14 13:15:00,88.22,88.38,88.21,88.37,18335.0,88.22,88.38,88.21,88.37,18335.0
2024-11-14 13:20:00,88.36,88.42,88.34,88.39,14393.0,88.36,88.42,88.34,88.39,14393.0
2024-11-14 13:25:00,88.41,88.46,88.38,88.45,12935.0,88.41,88.46,88.38,88.45,12935.0
2024-11-14 13:30:00,88.46,88.48,88.43,88.43,16444.0,88.46,88.48,88.43,88.43,16444.0
2024-11-14 13:35:00,88.41,88.48,88.39,88.39,26271.0,88.41,88.48,88.39,88.39,26271.0
2024-11-14 13:40:00,88.39,88.57,88.38,88.55,50278.0,88.39,88.57,88.38,88.55,50278.0
2024-11-14 13:45:00,88.56,88.59,88.49,88.57,27348.0,88.56,88.59,88.49,88.57,27348.0
2024-11-14 13:50:00,88.57,88.57,88.45,88.5,37556.0,88.57,88.57,88.45,88.5,37556.0
2024-11-14 13:55:00,88.5,88.53,88.48,88.48,25893.0,88.5,88.53,88.48,88.48,25893.0
2024-11-14 14:00:00,88.48,88.59,88.47,88.59,27817.0,88.48,88.59,88.47,88.59,27817.0
2024-11-14 14:05:00,88.59,88.61,88.56,88.56,16263.0,88.59,88.61,88.56,88.56,16263.0
2024-11-14 14:10:00,88.56,88.56,88.48,88.51,18174.0,88.56,88.56,88.48,88.51,18174.0
2024-11-14 14:15:00,88.5,88.51,88.42,88.45,16261.0,88.5,88.51,88.42,88.45,16261.0
2024-11-14 14:20:00,88.44,88.48,88.38,88.41,20783.0,88.44,88.48,88.38,88.41,20783.0
2024-11-14 14:25:00,88.41,88.5,88.4,88.5,20945.0,88.41,88.5,88.4,88.5,20945.0
2024-11-14 14:30:00,88.48,88.51,88.38,88.4,22669.0,88.48,88.51,88.38,88.4,22669.0
2024-11-14 14:35:00,88.4,88.44,88.39,88.42,21999.0,88.4,88.44,88.39,88.42,21999.0
2024-11-14 14:40:00,88.42,88.47,88.4,88.42,24235.0,88.42,88.47,88.4,88.42,24235.0
2024-11-14 14:45:00,88.42,88.43,88.27,88.31,34724.0,88.42,88.43,88.27,88.31,34724.0
2024-11-14 14:50:00,88.3,88.31,88.26,88.26,29236.0,88.3,88.31,88.26,88.26,29236.0
2024-11-14 14:55:00,88.26,88.29,88.19,88.29,37268.0,88.26,88.29,88.19,88.29,37268.0
2024-11-14 15:00:00,88.29,88.29,88.01,88.05,38733.0,88.29,88.29,88.01,88.05,38733.0
2024-11-14 15:05:00,88.06,88.09,87.98,88.01,56703.0,88.06,88.09,87.98,88.01,56703.0
2024-11-14 15:10:00,88.02,88.02,87.97,87.98,43251.0,88.02,88.02,87.97,87.98,43251.0
2024-11-14 15:15:00,87.98,88.08,87.96,88.06,52334.0,87.98,88.08,87.96,88.06,52334.0
2024-11-14 15:20:00,88.06,88.07,88.0,88.07,43138.0,88.06,88.07,88.0,88.07,43138.0
2024-11-14 15:25:00,88.06,88.12,88.05,88.09,37372.0,88.06,88.12,88.05,88.09,37372.0
2024-11-14 15:30:00,88.09,88.1,87.91,87.93,48375.0,88.09,88.1,87.91,87.93,48375.0
2024-11-14 15:35:00,87.94,87.96,87.88,87.94,46746.0,87.94,87.96,87.88,87.94,46746.0
2024-11-14 15:40:00,87.94,87.94,87.78,87.8,53277.0,87.94,87.94,87.78,87.8,53277.0
2024-11-14 15:45:00,87.8,87.82,87.62,87.66,80845.0,87.8,87.82,87.62,87.66,80845.0
2024-11-14 15:50:00,87.66,87.66,87.55,87.58,134052.0,87.66,87.66,87.55,87.58,134052.0
2024-11-14 15:55:00,87.57,87.65,87.48,87.59,399050.0,87.57,87.65,87.48,87.59,399050.0
2024-11-15 09:30:00,87.12,87.55,87.01,87.3,412595.0,87.12,87.55,87.01,87.3,412595.0
2024-11-15 09:35:00,87.3,87.49,87.23,87.39,36585.0,87.3,87.49,87.23,87.39,36585.0
2024-11-15 09:40:00,87.4,87.52,87.13,87.47,69306.0,87.4,87.52,87.13,87.47,69306.0
2024-11-15 09:45:00,87.47,87.52,87.16,87.2,53411.0,87.47,87.52,87.16,87.2,53411.0
2024-11-15 09:50:00,87.2,87.28,87.04,87.13,58609.0,87.2,87.28,87.04,87.13,58609.0
2024-11-15 09:55:00,87.16,87.7,87.09,87.7,199916.0,87.16,87.7,87.09,87.7,199916.0
2024-11-15 10:00:00,87.67,87.8,87.28,87.37,67009.0,87.67,87.8,87.28,87.37,67009.0
2024-11-15 10:05:00,87.38,87.48,87.23,87.33,29671.0,87.38,87.48,87.23,87.33,29671.0
2024-11-15 10:10:00,87.33,87.42,87.21,87.38,42675.0,87.33,87.42,87.21,87.38,42675.0
2024-11-15 10:15:00,87.38,87.64,87.35,87.55,28704.0,87.38,87.64,87.35,87.55,28704.0
2024-11-15 10:20:00,87.52,87.55,87.25,87.29,28828.0,87.52,87.55,87.25,87.29,28828.0
2024-11-15 10:25:00,87.25,87.42,87.18,87.38,34605.0,87.25,87.42,87.18,87.38,34605.0
2024-11-15 10:30:00,87.39,87.4,86.97,86.97,83691.0,87.39,87.4,86.97,86.97,83691.0
2024-11-15 10:35:00,87.0,87.06,86.85,86.95,60440.0,87.0,87.06,86.85,86.95,60440.0
2024-11-15 10:40:00,86.93,87.09,86.87,87.03,73513.0,86.93,87.09,86.87,87.03,73513.0
2024-11-15 10:45:00,87.02,87.09,86.69,86.76,65482.0,87.02,87.09,86.69,86.76,65482.0
2024-11-15 10:50:00,86.77,87.0,86.59,86.59,77773.0,86.77,87.0,86.59,86.59,77773.0
2024-11-15 10:55:00,86.62,86.74,86.56,86.66,35548.0,86.62,86.74,86.56,86.66,35548.0
2024-11-15 11:00:00,86.66,86.73,86.54,86.58,40589.0,86.66,86.73,86.54,86.58,40589.0
2024-11-15 11:05:00,86.58,86.58,86.26,86.27,323942.0,86.58,86.58,86.26,86.27,323942.0
2024-11-15 11:10:00,86.29,86.31,86.01,86.1,99040.0,86.29,86.31,86.01,86.1,99040.0
2024-11-15 11:15:00,86.07,86.31,86.03,86.29,150896.0,86.07,86.31,86.03,86.29,150896.0
2024-11-15 11:20:00,86.27,86.41,86.11,86.16,108406.0,86.27,86.41,86.11,86.16,108406.0
2024-11-15 11:25:00,86.16,86.29,86.08,86.26,50096.0,86.16,86.29,86.08,86.26,50096.0
2024-11-15 11:30:00,86.26,86.43,86.21,86.4,43765.0,86.26,86.43,86.21,86.4,43765.0
2024-11-15 11:35:00,86.4,86.44,86.27,86.43,34117.0,86.4,86.44,86.27,86.43,34117.0
2024-11-15 11:40:00,86.43,86.5,86.38,86.5,86166.0,86.43,86.5,86.38,86.5,86166.0
2024-11-15 11:45:00,86.5,86.52,86.37,86.37,50290.0,86.5,86.52,86.37,86.37,50290.0
2024-11-15 11:50:00,86.35,86.49,86.3,86.43,89081.0,86.35,86.49,86.3,86.43,89081.0
2024-11-15 11:55:00,86.41,86.49,86.4,86.45,38912.0,86.41,86.49,86.4,86.45,38912.0
2024-11-15 12:00:00,86.46,86.78,86.44,86.66,141987.0,86.46,86.78,86.44,86.66,141987.0
2024-11-15 12:05:00,86.67,86.77,86.63,86.67,19036.0,86.67,86.77,86.63,86.67,19036.0
2024-11-15 12:10:00,86.67,86.68,86.56,86.62,23293.0,86.67,86.68,86.56,86.62,23293.0
2024-11-15 12:15:00,86.61,86.63,86.58,86.62,13509.0,86.61,86.63,86.58,86.62,13509.0
2024-11-15 12:20:00,86.62,86.8,86.62,86.67,23843.0,86.62,86.8,86.62,86.67,23843.0
2024-11-15 12:25:00,86.67,86.71,86.62,86.64,19185.0,86.67,86.71,86.62,86.64,19185.0
2024-11-15 12:30:00,86.64,86.65,86.57,86.65,20305.0,86.64,86.65,86.57,86.65,20305.0
2024-11-15 12:35:00,86.65,86.69,86.53,86.66,64117.0,86.65,86.69,86.53,86.66,64117.0
2024-11-15 12:40:00,86.64,86.69,86.54,86.64,39828.0,86.64,86.69,86.54,86.64,39828.0
2024-11-15 12:45:00,86.64,86.66,86.47,86.53,20476.0,86.64,86.66,86.47,86.53,20476.0
2024-11-15 12:50:00,86.53,86.53,86.46,86.52,19713.0,86.53,86.53,86.46,86.52,19713.0
2024-11-15 12:55:00,86.52,86.55,86.5,86.51,15495.0,86.52,86.55,86.5,86.51,15495.0
2024-11-15 13:00:00,86.5,86.6,86.48,86.52,38515.0,86.5,86.6,86.48,86.52,38515.0
2024-11-15 13:05:00,86.5,86.58,86.48,86.52,30329.0,86.5,86.58,86.48,86.52,30329.0
2024-11-15 13:10:00,86.52,86.55,86.39,86.43,35929.0,86.52,86.55,86.39,86.43,35929.0
2024-11-15 13:15:00,86.42,86.48,86.28,86.3,23971.0,86.42,86.48,86.28,86.3,23971.0
2024-11-15 13:20:00,86.31,86.43,86.3,86.36,31317.0,86.31,86.43,86.3,86.36,31317.0
2024-11-15 13:25:00,86.37,86.4,86.25,86.26,40057.0,86.37,86.4,86.25,86.26,40057.0
2024-11-15 13:30:00,86.26,86.3,86.14,86.14,27447.0,86.26,86.3,86.14,86.14,27447.0
2024-11-15 13:35:00,86.12,86.28,86.1,86.25,54015.0,86.12,86.28,86.1,86.25,54015.0
2024-11-15 13:40:00,86.26,86.33,86.22,86.28,76074.0,86.26,86.33,86.22,86.28,76074.0
2024-11-15 13:45:00,86.3,86.39,86.24,86.39,26742.0,86.3,86.39,86.24,86.39,26742.0
2024-11-15 13:50:00,86.36,86.42,86.34,86.35,27457.0,86.36,86.42,86.34,86.35,27457.0
2024-11-15 13:55:00,86.34,86.39,86.29,86.39,24551.0,86.34,86.39,86.29,86.39,24551.0
2024-11-15 14:00:00,86.39,86.44,86.35,86.37,24542.0,86.39,86.44,86.35,86.37,24542.0
2024-11-15 14:05:00,86.4,86.52,86.37,86.46,17066.0,86.4,86.52,86.37,86.46,17066.0
2024-11-15 14:10:00,86.46,86.5,86.36,86.37,27920.0,86.46,86.5,86.36,86.37,27920.0
2024-11-15 14:15:00,86.38,86.38,86.28,86.3,28128.0,86.38,86.38,86.28,86.3,28128.0
2024-11-15 14:20:00,86.3,86.41,86.27,86.41,56188.0,86.3,86.41,86.27,86.41,56188.0
2024-11-15 14:25:00,86.41,86.46,86.35,86.39,31485.0,86.41,86.46,86.35,86.39,31485.0
2024-11-15 14:30:00,86.4,86.43,86.35,86.38,22398.0,86.4,86.43,86.35,86.38,22398.0
2024-11-15 14:35:00,86.39,86.42,86.37,86.37,28732.0,86.39,86.42,86.37,86.37,28732.0
2024-11-15 14:40:00,86.39,86.57,86.38,86.57,35017.0,86.39,86.57,86.38,86.57,35017.0
2024-11-15 14:45:00,86.56,86.64,86.5,86.62,21492.0,86.56,86.64,86.5,86.62,21492.0
2024-11-15 14:50:00,86.62,86.7,86.61,86.63,31184.0,86.62,86.7,86.61,86.63,31184.0
2024-11-15 14:55:00,86.62,86.68,86.58,86.61,67734.0,86.62,86.68,86.58,86.61,67734.0
2024-11-15 15:00:00,86.6,86.64,86.54,86.59,21988.0,86.6,86.64,86.54,86.59,21988.0
2024-11-15 15:05:00,86.57,86.65,86.54,86.56,39172.0,86.57,86.65,86.54,86.56,39172.0
2024-11-15 15:10:00,86.54,86.6,86.47,86.5,30045.0,86.54,86.6,86.47,86.5,30045.0
2024-11-15 15:15:00,86.5,86.55,86.46,86.5,43054.0,86.5,86.55,86.46,86.5,43054.0
2024-11-15 15:20:00,86.49,86.58,86.46,86.46,109935.0,86.49,86.58,86.46,86.46,109935.0
2024-11-15 15:25:00,86.46,86.5,86.36,86.38,51446.0,86.46,86.5,86.36,86.38,51446.0
2024-11-15 15:30:00,86.38,86.62,86.37,86.62,35593.0,86.38,86.62,86.37,86.62,35593.0
2024-11-15 15:35:00,86.63,86.78,86.61,86.66,55925.0,86.63,86.78,86.61,86.66,55925.0
2024-11-15 15:40:00,86.67,86.7,86.63,86.65,44397.0,86.67,86.7,86.63,86.65,44397.0
2024-11-15 15:45:00,86.65,86.75,86.65,86.67,68292.0,86.65,86.75,86.65,86.67,68292.0
2024-11-15 15:50:00,86.66,86.91,86.65,86.88,141904.0,86.66,86.91,86.65,86.88,141904.0
2024-11-15 15:55:00,86.89,87.08,86.85,86.99,524353.0,86.89,87.08,86.85,86.99,524353.0
2024-11-18 09:30:00,88.75,89.35,88.5,88.87,439544.0,88.75,89.35,88.5,88.87,439544.0
2024-11-18 09:35:00,88.84,89.14,88.63,88.9,80772.0,88.84,89.14,88.63,88.9,80772.0
2024-11-18 09:40:00,88.87,89.18,88.79,89.05,68958.0,88.87,89.18,88.79,89.05,68958.0
2024-11-18 09:45:00,89.02,89.74,89.01,89.65,85974.0,89.02,89.74,89.01,89.65,85974.0
2024-11-18 09:50:00,89.65,90.27,89.6,90.03,201446.0,89.65,90.27,89.6,90.03,201446.0
2024-11-18 09:55:00,90.02,90.44,90.0,90.32,130020.0,90.02,90.44,90.0,90.32,130020.0
2024-11-18 10:00:00,90.28,90.58,90.15,90.55,121204.0,90.28,90.58,90.15,90.55,121204.0
2024-11-18 10:05:00,90.55,90.57,90.4,90.44,59649.0,90.55,90.57,90.4,90.44,59649.0
2024-11-18 10:10:00,90.43,90.52,90.25,90.41,55235.0,90.43,90.52,90.25,90.41,55235.0
2024-11-18 10:15:00,90.41,90.5,90.26,90.4,102656.0,90.41,90.5,90.26,90.4,102656.0
2024-11-18 10:20:00,90.4,90.64,90.38,90.44,63463.0,90.4,90.64,90.38,90.44,63463.0
2024-11-18 10:25:00,90.43,90.45,90.29,90.3,55615.0,90.43,90.45,90.29,90.3,55615.0
2024-11-18 10:30:00,90.31,90.58,90.3,90.55,52350.0,90.31,90.58,90.3,90.55,52350.0
2024-11-18 10:35:00,90.56,90.57,90.33,90.48,47765.0,90.56,90.57,90.33,90.48,47765.0
2024-11-18 10:40:00,90.5,90.86,90.5,90.79,112775.0,90.5,90.86,90.5,90.79,112775.0
2024-11-18 10:45:00,90.79,90.8,90.53,90.6,48200.0,90.79,90.8,90.53,90.6,48200.0
2024-11-18 10:50:00,90.61,90.63,90.35,90.49,92536.0,90.61,90.63,90.35,90.49,92536.0
2024-11-18 10:55:00,90.48,90.71,90.45,90.65,85367.0,90.48,90.71,90.45,90.65,85367.0
2024-11-18 11:00:00,90.61,90.83,90.59,90.76,60984.0,90.61,90.83,90.59,90.76,60984.0
2024-11-18 11:05:00,90.73,90.81,90.59,90.64,63499.0,90.73,90.81,90.59,90.64,63499.0
2024-11-18 11:10:00,90.63,90.63,90.42,90.59,55838.0,90.63,90.63,90.42,90.59,55838.0
2024-11-18 11:15:00,90.59,90.79,90.57,90.72,81884.0,90.59,90.79,90.57,90.72,81884.0
2024-11-18 11:20:00,90.72,90.83,90.68,90.79,53921.0,90.72,90.83,90.68,90.79,53921.0
2024-11-18 11:25:00,90.76,90.84,90.71,90.81,25929.0,90.76,90.84,90.71,90.81,25929.0
2024-11-18 11:30:00,90.79,90.98,90.75,90.92,43552.0,90.79,90.98,90.75,90.92,43552.0
2024-11-18 11:35:00,90.92,90.99,90.77,90.84,92730.0,90.92,90.99,90.77,90.84,92730.0
2024-11-18 11:40:00,90.84,90.97,90.72,90.75,25273.0,90.84,90.97,90.72,90.75,25273.0
2024-11-18 11:45:00,90.73,90.76,90.69,90.72,23829.0,90.73,90.76,90.69,90.72,23829.0
2024-11-18 11:50:00,90.72,90.87,90.71,90.87,27011.0,90.72,90.87,90.71,90.87,27011.0
2024-11-18 11:55:00,90.86,90.89,90.78,90.81,32864.0,90.86,90.89,90.78,90.81,32864.0
2024-11-18 12:00:00,90.79,90.97,90.78,90.89,83971.0,90.79,90.97,90.78,90.89,83971.0
2024-11-18 12:05:00,90.89,90.96,90.87,90.9,44216.0,90.89,90.96,90.87,90.9,44216.0
2024-11-18 12:10:00,90.89,90.91,90.79,90.85,13767.0,90.89,90.91,90.79,90.85,13767.0
2024-11-18 12:15:00,90.87,91.08,90.85,90.97,44357.0,90.87,91.08,90.85,90.97,44357.0
2024-11-18 12:20:00,90.96,91.01,90.94,90.96,22883.0,90.96,91.01,90.94,90.96,22883.0
2024-11-18 12:25:00,90.96,91.04,90.94,91.01,23322.0,90.96,91.04,90.94,91.01,23322.0
2024-11-18 12:30:00,91.01,91.04,90.95,90.97,20935.0,91.01,91.04,90.95,90.97,20935.0
2024-11-18 12:35:00,90.98,91.07,90.97,91.06,15154.0,90.98,91.07,90.97,91.06,15154.0
2024-11-18 12:40:00,91.04,91.04,90.92,90.93,28140.0,91.04,91.04,90.92,90.93,28140.0
2024-11-18 12:45:00,90.92,91.0,90.92,90.94,31919.0,90.92,91.0,90.92,90.94,31919.0
2024-11-18 12:50:00,90.93,91.0,90.88,91.0,35674.0,90.93,91.0,90.88,91.0,35674.0
2024-11-18 12:55:00,90.99,91.0,90.78,90.8,38830.0,90.99,91.0,90.78,90.8,38830.0
2024-11-18 13:00:00,90.8,90.82,90.71,90.8,57284.0,90.8,90.82,90.71,90.8,57284.0
2024-11-18 13:05:00,90.82,90.96,90.8,90.95,29413.0,90.82,90.96,90.8,90.95,29413.0
2024-11-18 13:10:00,90.94,90.96,90.78,90.79,45245.0,90.94,90.96,90.78,90.79,45245.0
2024-11-18 13:15:00,90.8,90.92,90.8,90.87,25209.0,90.8,90.92,90.8,90.87,25209.0
2024-11-18 13:20:00,90.87,90.91,90.83,90.86,20430.0,90.87,90.91,90.83,90.86,20430.0
2024-11-18 13:25:00,90.86,90.86,90.75,90.8,22109.0,90.86,90.86,90.75,90.8,22109.0
2024-11-18 13:30:00,90.8,90.88,90.75,90.82,50653.0,90.8,90.88,90.75,90.82,50653.0
2024-11-18 13:35:00,90.82,90.95,90.81,90.89,27271.0,90.82,90.95,90.81,90.89,27271.0
2024-11-18 13:40:00,90.89,90.9,90.78,90.78,28797.0,90.89,90.9,90.78,90.78,28797.0
2024-11-18 13:45:00,90.76,90.76,90.68,90.73,41358.0,90.76,90.76,90.68,90.73,41358.0
2024-11-18 13:50:00,90.72,90.81,90.64,90.73,58298.0,90.72,90.81,90.64,90.73,58298.0
2024-11-18 13:55:00,90.73,90.88,90.7,90.84,25833.0,90.73,90.88,90.7,90.84,25833.0
2024-11-18 14:00:00,90.83,90.92,90.79,90.86,31283.0,90.83,90.92,90.79,90.86,31283.0
2024-11-18 14:05:00,90.86,90.87,90.74,90.75,29525.0,90.86,90.87,90.74,90.75,29525.0
2024-11-18 14:10:00,90.76,90.82,90.72,90.73,36383.0,90.76,90.82,90.72,90.73,36383.0
2024-11-18 14:15:00,90.73,90.76,90.66,90.7,75062.0,90.73,90.76,90.66,90.7,75062.0
2024-11-18 14:20:00,90.69,90.81,90.68,90.73,36938.0,90.69,90.81,90.68,90.73,36938.0
2024-11-18 14:25:00,90.73,90.74,90.7,90.72,31931.0,90.73,90.74,90.7,90.72,31931.0
2024-11-18 14:30:00,90.72,90.72,90.58,90.58,41801.0,90.72,90.72,90.58,90.58,41801.0
2024-11-18 14:35:00,90.56,90.63,90.49,90.54,41750.0,90.56,90.63,90.49,90.54,41750.0
2024-11-18 14:40:00,90.55,90.64,90.49,90.62,30712.0,90.55,90.64,90.49,90.62,30712.0
2024-11-18 14:45:00,90.61,90.67,90.6,90.61,26190.0,90.61,90.67,90.6,90.61,26190.0
2024-11-18 14:50:00,90.61,90.72,90.6,90.7,34888.0,90.61,90.72,90.6,90.7,34888.0
2024-11-18 14:55:00,90.71,90.74,90.68,90.68,32575.0,90.71,90.74,90.68,90.68,32575.0
2024-11-18 15:00:00,90.68,90.74,90.66,90.7,51917.0,90.68,90.74,90.66,90.7,51917.0
2024-11-18 15:05:00,90.71,90.74,90.61,90.63,48629.0,90.71,90.74,90.61,90.63,48629.0
2024-11-18 15:10:00,90.63,90.85,90.62,90.8,56815.0,90.63,90.85,90.62,90.8,56815.0
2024-11-18 15:15:00,90.8,90.92,90.78,90.9,49796.0,90.8,90.92,90.78,90.9,49796.0
2024-11-18 15:20:00,90.89,90.94,90.85,90.9,53526.0,90.89,90.94,90.85,90.9,53526.0
2024-11-18 15:25:00,90.9,90.94,90.85,90.94,35822.0,90.9,90.94,90.85,90.94,35822.0
2024-11-18 15:30:00,90.94,90.95,90.9,90.95,71330.0,90.94,90.95,90.9,90.95,71330.0
2024-11-18 15:35:00,90.95,90.95,90.8,90.82,78883.0,90.95,90.95,90.8,90.82,78883.0
2024-11-18 15:40:00,90.82,90.86,90.62,90.65,101682.0,90.82,90.86,90.62,90.65,101682.0
2024-11-18 15:45:00,90.66,90.82,90.64,90.72,119553.0,90.66,90.82,90.64,90.72,119553.0
2024-11-18 15:50:00,90.71,90.82,90.56,90.57,282733.0,90.71,90.82,90.56,90.57,282733.0
2024-11-18 15:55:00,90.57,90.58,90.33,90.46,577865.0,90.57,90.58,90.33,90.46,577865.0
2024-11-19 09:30:00,90.03,90.39,89.96,90.14,125683.0,90.03,90.39,89.96,90.14,125683.0
2024-11-19 09:35:00,90.12,90.16,89.95,90.12,74360.0,90.12,90.16,89.95,90.12,74360.0
2024-11-19 09:40:00,90.07,90.13,89.8,89.84,42134.0,90.07,90.13,89.8,89.84,42134.0
2024-11-19 09:45:00,89.81,89.96,89.64,89.66,37258.0,89.81,89.96,89.64,89.66,37258.0
2024-11-19 09:50:00,89.64,89.82,89.58,89.6,53660.0,89.64,89.82,89.58,89.6,53660.0
2024-11-19 09:55:00,89.62,89.66,89.37,89.4,17598.0,89.62,89.66,89.37,89.4,17598.0
2024-11-19 10:00:00,89.42,89.66,89.39,89.5,65963.0,89.42,89.66,89.39,89.5,65963.0
2024-11-19 10:05:00,89.52,89.75,89.51,89.57,58043.0,89.52,89.75,89.51,89.57,58043.0
2024-11-19 10:10:00,89.56,89.7,89.54,89.68,31060.0,89.56,89.7,89.54,89.68,31060.0
2024-11-19 10:15:00,89.66,89.78,89.63,89.77,17327.0,89.66,89.78,89.63,89.77,17327.0
2024-11-19 10:20:00,89.77,89.77,89.66,89.74,30318.0,89.77,89.77,89.66,89.74,30318.0
2024-11-19 10:25:00,89.74,89.91,89.74,89.89,39080.0,89.74,89.91,89.74,89.89,39080.0
2024-11-19 10:30:00,89.88,89.89,89.64,89.68,54055.0,89.88,89.89,89.64,89.68,54055.0
2024-11-19 10:35:00,89.69,89.8,89.67,89.8,34588.0,89.69,89.8,89.67,89.8,34588.0
2024-11-19 10:40:00,89.79,90.0,89.78,89.98,61989.0,89.79,90.0,89.78,89.98,61989.0
2024-11-19 10:45:00,89.98,90.11,89.97,90.06,40383.0,89.98,90.11,89.97,90.06,40383.0
2024-11-19 10:50:00,90.05,90.08,89.96,90.02,56628.0,90.05,90.08,89.96,90.02,56628.0
2024-11-19 10:55:00,90.03,90.04,89.95,90.03,31588.0,90.03,90.04,89.95,90.03,31588.0
2024-11-19 11:00:00,90.03,90.11,89.92,90.11,22925.0,90.03,90.11,89.92,90.11,22925.0
2024-11-19 11:05:00,90.1,90.23,90.06,90.23,31220.0,90.1,90.23,90.06,90.23,31220.0
2024-11-19 11:10:00,90.23,90.34,90.21,90.34,37437.0,90.23,90.34,90.21,90.34,37437.0
2024-11-19 11:15:00,90.37,90.44,90.29,90.3,31411.0,90.37,90.44,90.29,90.3,31411.0
2024-11-19 11:20:00,90.3,90.41,90.27,90.38,38801.0,90.3,90.41,90.27,90.38,38801.0
2024-11-19 11:25:00,90.38,90.41,90.35,90.39,18782.0,90.38,90.41,90.35,90.39,18782.0
2024-11-19 11:30:00,90.39,90.48,90.36,90.41,27983.0,90.39,90.48,90.36,90.41,27983.0
2024-11-19 11:35:00,90.41,90.45,90.36,90.45,17626.0,90.41,90.45,90.36,90.45,17626.0
2024-11-19 11:40:00,90.45,90.51,90.45,90.5,17934.0,90.45,90.51,90.45,90.5,17934.0
2024-11-19 11:45:00,90.5,90.54,90.42,90.43,25721.0,90.5,90.54,90.42,90.43,25721.0
2024-11-19 11:50:00,90.43,90.43,90.31,90.32,27736.0,90.43,90.43,90.31,90.32,27736.0
2024-11-19 11:55:00,90.33,90.33,90.25,90.26,19480.0,90.33,90.33,90.25,90.26,19480.0
2024-11-19 12:00:00,90.27,90.32,90.23,90.29,36845.0,90.27,90.32,90.23,90.29,36845.0
2024-11-19 12:05:00,90.29,90.41,90.29,90.41,23332.0,90.29,90.41,90.29,90.41,23332.0
2024-11-19 12:10:00,90.41,90.42,90.29,90.3,17553.0,90.41,90.42,90.29,90.3,17553.0
2024-11-19 12:15:00,90.3,90.39,90.3,90.38,23823.0,90.3,90.39,90.3,90.38,23823.0
2024-11-19 12:20:00,90.38,90.4,90.3,90.31,12835.0,90.38,90.4,90.3,90.31,12835.0
2024-11-19 12:25:00,90.32,90.32,90.21,90.26,27641.0,90.32,90.32,90.21,90.26,27641.0
2024-11-19 12:30:00,90.26,90.32,90.24,90.31,22773.0,90.26,90.32,90.24,90.31,22773.0
2024-11-19 12:35:00,90.3,90.31,90.23,90.27,15022.0,90.3,90.31,90.23,90.27,15022.0
2024-11-19 12:40:00,90.26,90.36,90.26,90.35,20199.0,90.26,90.36,90.26,90.35,20199.0
2024-11-19 12:45:00,90.35,90.39,90.27,90.3,16420.0,90.35,90.39,90.27,90.3,16420.0
2024-11-19 12:50:00,90.3,90.36,90.28,90.36,19983.0,90.3,90.36,90.28,90.36,19983.0
2024-11-19 12:55:00,90.36,90.43,90.35,90.42,11108.0,90.36,90.43,90.35,90.42,11108.0
2024-11-19 13:00:00,90.42,90.43,90.34,90.38,15222.0,90.42,90.43,90.34,90.38,15222.0
2024-11-19 13:05:00,90.38,90.42,90.34,90.42,17990.0,90.38,90.42,90.34,90.42,17990.0
2024-11-19 13:10:00,90.42,90.45,90.36,90.37,14266.0,90.42,90.45,90.36,90.37,14266.0
2024-11-19 13:15:00,90.37,90.37,90.32,90.36,26443.0,90.37,90.37,90.32,90.36,26443.0
2024-11-19 13:20:00,90.37,90.38,90.34,90.38,12714.0,90.37,90.38,90.34,90.38,12714.0
2024-11-19 13:25:00,90.38,90.57,90.38,90.57,21366.0,90.38,90.57,90.38,90.57,21366.0
2024-11-19 13:30:00,90.58,90.66,90.57,90.64,29056.0,90.58,90.66,90.57,90.64,29056.0
2024-11-19 13:35:00,90.64,90.66,90.56,90.59,21658.0,90.64,90.66,90.56,90.59,21658.0
2024-11-19 13:40:00,90.58,90.6,90.54,90.57,34887.0,90.58,90.6,90.54,90.57,34887.0
2024-11-19 13:45:00,90.56,90.66,90.55,90.65,44767.0,90.56,90.66,90.55,90.65,44767.0
2024-11-19 13:50:00,90.66,90.69,90.65,90.68,22969.0,90.66,90.69,90.65,90.68,22969.0
2024-11-19 13:55:00,90.67,90.68,90.61,90.67,49982.0,90.67,90.68,90.61,90.67,49982.0
2024-11-19 14:00:00,90.67,90.7,90.59,90.62,29477.0,90.67,90.7,90.59,90.62,29477.0
2024-11-19 14:05:00,90.62,90.7,90.58,90.69,16102.0,90.62,90.7,90.58,90.69,16102.0
2024-11-19 14:10:00,90.68,90.74,90.67,90.73,14370.0,90.68,90.74,90.67,90.73,14370.0
2024-11-19 14:15:00,90.73,90.74,90.64,90.67,14884.0,90.73,90.74,90.64,90.67,14884.0
2024-11-19 14:20:00,90.67,90.75,90.66,90.73,19214.0,90.67,90.75,90.66,90.73,19214.0
2024-11-19 14:25:00,90.72,90.72,90.66,90.68,12061.0,90.72,90.72,90.66,90.68,12061.0
2024-11-19 14:30:00,90.67,90.68,90.39,90.39,24827.0,90.67,90.68,90.39,90.39,24827.0
2024-11-19 14:35:00,90.39,90.42,90.16,90.33,80216.0,90.39,90.42,90.16,90.33,80216.0
2024-11-19 14:40:00,90.2,90.24,90.16,90.2,44544.0,90.2,90.24,90.16,90.2,44544.0
2024-11-19 14:45:00,90.22,90.25,90.14,90.22,51440.0,90.22,90.25,90.14,90.22,51440.0
2024-11-19 14:50:00,90.23,90.29,90.21,90.28,82348.0,90.23,90.29,90.21,90.28,82348.0
2024-11-19 14:55:00,90.28,90.38,90.27,90.33,42002.0,90.28,90.38,90.27,90.33,42002.0
2024-11-19 15:00:00,90.33,90.35,90.28,90.35,47386.0,90.33,90.35,90.28,90.35,47386.0
2024-11-19 15:05:00,90.35,90.41,90.31,90.36,50725.0,90.35,90.41,90.31,90.36,50725.0
2024-11-19 15:10:00,90.36,90.39,90.31,90.35,39041.0,90.36,90.39,90.31,90.35,39041.0
2024-11-19 15:15:00,90.35,90.38,90.31,90.32,39622.0,90.35,90.38,90.31,90.32,39622.0
2024-11-19 15:20:00,90.31,90.38,90.29,90.3,46678.0,90.31,90.38,90.29,90.3,46678.0
2024-11-19 15:25:00,90.3,90.33,90.25,90.33,45510.0,90.3,90.33,90.25,90.33,45510.0
2024-11-19 15:30:00,90.34,90.34,90.23,90.29,54409.0,90.34,90.34,90.23,90.29,54409.0
2024-11-19 15:35:00,90.3,90.4,90.28,90.35,78079.0,90.3,90.4,90.28,90.35,78079.0
2024-11-19 15:40:00,90.35,90.42,90.29,90.29,67251.0,90.35,90.42,90.29,90.29,67251.0
2024-11-19 15:45:00,90.29,90.3,90.15,90.23,95757.0,90.29,90.3,90.15,90.23,95757.0
2024-11-19 15:50:00,90.23,90.3,90.17,90.26,161528.0,90.23,90.3,90.17,90.26,161528.0
2024-11-19 15:55:00,90.26,90.39,90.24,90.33,344748.0,90.26,90.39,90.24,90.33,344748.0
2024-11-20 09:30:00,90.81,90.81,90.24,90.24,95017.0,90.81,90.81,90.24,90.24,95017.0
2024-11-20 09:35:00,90.18,90.25,90.02,90.14,8141.0,90.18,90.25,90.02,90.14,8141.0
2024-11-20 09:40:00,90.16,90.2,89.84,89.86,10503.0,90.16,90.2,89.84,89.86,10503.0
2024-11-20 09:45:00,89.85,89.85,89.61,89.77,15995.0,89.85,89.85,89.61,89.77,15995.0
2024-11-20 09:50:00,89.78,89.89,89.68,89.68,9893.0,89.78,89.89,89.68,89.68,9893.0
2024-11-20 09:55:00,89.72,89.92,89.62,89.79,21309.0,89.72,89.92,89.62,89.79,21309.0
2024-11-20 10:00:00,89.83,89.98,89.71,89.71,41622.0,89.83,89.98,89.71,89.71,41622.0
2024-11-20 10:05:00,89.65,89.69,89.54,89.56,15625.0,89.65,89.69,89.54,89.56,15625.0
2024-11-20 10:10:00,89.54,89.67,89.47,89.61,37412.0,89.54,89.67,89.47,89.61,37412.0
2024-11-20 10:15:00,89.61,89.8,89.56,89.7,27800.0,89.61,89.8,89.56,89.7,27800.0
2024-11-20 10:20:00,89.69,89.82,89.66,89.81,19366.0,89.69,89.82,89.66,89.81,19366.0
2024-11-20 10:25:00,89.79,89.88,89.6,89.65,13376.0,89.79,89.88,89.6,89.65,13376.0
2024-11-20 10:30:00,89.69,89.92,89.68,89.82,22506.0,89.69,89.92,89.68,89.82,22506.0
2024-11-20 10:35:00,89.77,89.82,89.7,89.81,19195.0,89.77,89.82,89.7,89.81,19195.0
2024-11-20 10:40:00,89.82,89.85,89.77,89.8,10211.0,89.82,89.85,89.77,89.8,10211.0
2024-11-20 10:45:00,89.78,89.79,89.69,89.75,11694.0,89.78,89.79,89.69,89.75,11694.0
2024-11-20 10:50:00,89.74,89.77,89.67,89.74,31110.0,89.74,89.77,89.67,89.74,31110.0
2024-11-20 10:55:00,89.74,89.93,89.73,89.87,14083.0,89.74,89.93,89.73,89.87,14083.0
2024-11-20 11:00:00,89.87,89.89,89.76,89.79,15380.0,89.87,89.89,89.76,89.79,15380.0
2024-11-20 11:05:00,89.79,89.82,89.7,89.72,9508.0,89.79,89.82,89.7,89.72,9508.0
2024-11-20 11:10:00,89.7,89.71,89.55,89.65,9244.0,89.7,89.71,89.55,89.65,9244.0
2024-11-20 11:15:00,89.69,89.81,89.67,89.79,10776.0,89.69,89.81,89.67,89.79,10776.0
2024-11-20 11:20:00,89.83,89.83,89.76,89.8,7488.0,89.83,89.83,89.76,89.8,7488.0
2024-11-20 11:25:00,89.77,89.81,89.71,89.71,11472.0,89.77,89.81,89.71,89.71,11472.0
2024-11-20 11:30:00,89.68,89.78,89.68,89.75,8705.0,89.68,89.78,89.68,89.75,8705.0
2024-11-20 11:35:00,89.73,89.75,89.7,89.74,4731.0,89.73,89.75,89.7,89.74,4731.0
2024-11-20 11:40:00,89.72,89.8,89.7,89.79,5660.0,89.72,89.8,89.7,89.79,5660.0
2024-11-20 11:45:00,89.79,89.89,89.79,89.88,8142.0,89.79,89.89,89.79,89.88,8142.0
2024-11-20 11:50:00,89.9,89.95,89.87,89.95,9173.0,89.9,89.95,89.87,89.95,9173.0
2024-11-20 11:55:00,89.95,90.0,89.92,89.92,14910.0,89.95,90.0,89.92,89.92,14910.0
2024-11-20 12:00:00,89.96,90.0,89.85,89.88,11296.0,89.96,90.0,89.85,89.88,11296.0
2024-11-20 12:05:00,89.87,89.89,89.77,89.8,12335.0,89.87,89.89,89.77,89.8,12335.0
2024-11-20 12:10:00,89.82,89.9,89.81,89.88,10432.0,89.82,89.9,89.81,89.88,10432.0
2024-11-20 12:15:00,89.9,89.94,89.87,89.89,12593.0,89.9,89.94,89.87,89.89,12593.0
2024-11-20 12:20:00,89.89,89.89,89.77,89.82,7653.0,89.89,89.89,89.77,89.82,7653.0
2024-11-20 12:25:00,89.81,89.89,89.81,89.85,6833.0,89.81,89.89,89.81,89.85,6833.0
2024-11-20 12:30:00,89.87,90.0,89.84,89.98,16515.0,89.87,90.0,89.84,89.98,16515.0
2024-11-20 12:35:00,89.98,90.04,89.96,90.02,23271.0,89.98,90.04,89.96,90.02,23271.0
2024-11-20 12:40:00,90.01,90.09,90.0,90.06,16409.0,90.01,90.09,90.0,90.06,16409.0
2024-11-20 12:45:00,90.06,90.17,90.05,90.17,9561.0,90.06,90.17,90.05,90.17,9561.0
2024-11-20 12:50:00,90.17,90.2,90.12,90.13,13046.0,90.17,90.2,90.12,90.13,13046.0
2024-11-20 12:55:00,90.11,90.25,90.08,90.22,41789.0,90.11,90.25,90.08,90.22,41789.0
2024-11-20 13:00:00,90.24,90.27,90.2,90.2,39353.0,90.24,90.27,90.2,90.2,39353.0
2024-11-20 13:05:00,90.2,90.21,90.12,90.14,13769.0,90.2,90.21,90.12,90.14,13769.0
2024-11-20 13:10:00,90.14,90.23,90.12,90.23,16890.0,90.14,90.23,90.12,90.23,16890.0
2024-11-20 13:15:00,90.23,90.29,90.17,90.18,28341.0,90.23,90.29,90.17,90.18,28341.0
2024-11-20 13:20:00,90.18,90.25,90.14,90.24,28207.0,90.18,90.25,90.14,90.24,28207.0
2024-11-20 13:25:00,90.25,90.27,90.22,90.27,14640.0,90.25,90.27,90.22,90.27,14640.0
2024-11-20 13:30:00,90.27,90.28,90.18,90.21,24897.0,90.27,90.28,90.18,90.21,24897.0
2024-11-20 13:35:00,90.21,90.22,90.07,90.07,37078.0,90.21,90.22,90.07,90.07,37078.0
2024-11-20 13:40:00,90.09,90.09,89.97,90.01,9087.0,90.09,90.09,89.97,90.01,9087.0
2024-11-20 13:45:00,89.99,90.05,89.96,90.05,15776.0,89.99,90.05,89.96,90.05,15776.0
2024-11-20 13:50:00,90.05,90.08,90.03,90.04,11173.0,90.05,90.08,90.03,90.04,11173.0
2024-11-20 13:55:00,90.06,90.08,90.03,90.05,11600.0,90.06,90.08,90.03,90.05,11600.0
2024-11-20 14:00:00,90.06,90.07,90.01,90.04,21137.0,90.06,90.07,90.01,90.04,21137.0
2024-11-20 14:05:00,90.02,90.07,89.96,90.07,15104.0,90.02,90.07,89.96,90.07,15104.0
2024-11-20 14:10:00,90.03,90.07,90.02,90.04,7534.0,90.03,90.07,90.02,90.04,7534.0
2024-11-20 14:15:00,90.07,90.11,90.04,90.09,10890.0,90.07,90.11,90.04,90.09,10890.0
2024-11-20 14:20:00,90.1,90.11,89.99,90.0,11128.0,90.1,90.11,89.99,90.0,11128.0
2024-11-20 14:25:00,90.01,90.07,90.01,90.06,11724.0,90.01,90.07,90.01,90.06,11724.0
2024-11-20 14:30:00,90.05,90.11,90.05,90.11,8183.0,90.05,90.11,90.05,90.11,8183.0
2024-11-20 14:35:00,90.12,90.17,90.1,90.14,11561.0,90.12,90.17,90.1,90.14,11561.0
2024-11-20 14:40:00,90.13,90.13,90.08,90.1,7744.0,90.13,90.13,90.08,90.1,7744.0
2024-11-20 14:45:00,90.14,90.17,90.12,90.13,10026.0,90.14,90.17,90.12,90.13,10026.0
2024-11-20 14:50:00,90.13,90.15,90.09,90.1,9472.0,90.13,90.15,90.09,90.1,9472.0
2024-11-20 14:55:00,90.1,90.14,90.08,90.13,13503.0,90.1,90.14,90.08,90.13,13503.0
2024-11-20 15:00:00,90.13,90.13,89.99,90.08,15859.0,90.13,90.13,89.99,90.08,15859.0
2024-11-20 15:05:00,90.08,90.13,90.05,90.12,14417.0,90.08,90.13,90.05,90.12,14417.0
2024-11-20 15:10:00,90.1,90.16,90.1,90.13,14008.0,90.1,90.16,90.1,90.13,14008.0
2024-11-20 15:15:00,90.15,90.22,90.15,90.22,11710.0,90.15,90.22,90.15,90.22,11710.0
2024-11-20 15:20:00,90.21,90.32,90.21,90.31,31822.0,90.21,90.32,90.21,90.31,31822.0
2024-11-20 15:25:00,90.31,90.36,90.3,90.36,22915.0,90.31,90.36,90.3,90.36,22915.0
2024-11-20 15:30:00,90.36,90.5,90.36,90.47,21118.0,90.36,90.5,90.36,90.47,21118.0
2024-11-20 15:35:00,90.48,90.55,90.3,90.38,233384.0,90.48,90.55,90.3,90.38,233384.0
2024-11-20 15:40:00,90.39,90.51,90.29,90.33,256767.0,90.39,90.51,90.29,90.33,256767.0
2024-11-20 15:45:00,90.34,90.5,90.27,90.5,206053.0,90.34,90.5,90.27,90.5,206053.0
2024-11-20 15:50:00,90.5,90.58,90.2,90.28,266152.0,90.5,90.58,90.2,90.28,266152.0
2024-11-20 15:55:00,90.28,90.32,90.08,90.16,534185.0,90.28,90.32,90.08,90.16,534185.0
2024-11-21 09:30:00,90.65,90.94,90.36,90.61,123288.0,90.65,90.94,90.36,90.61,123288.0
2024-11-21 09:35:00,90.57,90.72,90.37,90.55,26389.0,90.57,90.72,90.37,90.55,26389.0
2024-11-21 09:40:00,90.63,90.68,90.23,90.33,20801.0,90.63,90.68,90.23,90.33,20801.0
2024-11-21 09:45:00,90.46,90.72,90.4,90.72,29432.0,90.46,90.72,90.4,90.72,29432.0
2024-11-21 09:50:00,90.71,90.84,90.66,90.84,30985.0,90.71,90.84,90.66,90.84,30985.0
2024-11-21 09:55:00,90.81,90.89,90.62,90.83,42764.0,90.81,90.89,90.62,90.83,42764.0
2024-11-21 10:00:00,90.87,91.17,90.8,91.01,101967.0,90.87,91.17,90.8,91.01,101967.0
2024-11-21 10:05:00,91.03,91.18,90.86,91.14,28223.0,91.03,91.18,90.86,91.14,28223.0
2024-11-21 10:10:00,91.16,91.16,90.85,91.05,76363.0,91.16,91.16,90.85,91.05,76363.0
2024-11-21 10:15:00,91.02,91.11,90.95,91.11,16068.0,91.02,91.11,90.95,91.11,16068.0
2024-11-21 10:20:00,91.09,91.25,91.04,91.16,32263.0,91.09,91.25,91.04,91.16,32263.0
2024-11-21 10:25:00,91.12,91.25,91.08,91.15,14037.0,91.12,91.25,91.08,91.15,14037.0
2024-11-21 10:30:00,91.13,91.19,91.03,91.06,27136.0,91.13,91.19,91.03,91.06,27136.0
2024-11-21 10:35:00,91.06,91.14,91.0,91.06,24210.0,91.06,91.14,91.0,91.06,24210.0
2024-11-21 10:40:00,91.03,91.15,90.97,91.1,23542.0,91.03,91.15,90.97,91.1,23542.0
2024-11-21 10:45:00,91.1,91.15,90.94,91.12,23102.0,91.1,91.15,90.94,91.12,23102.0
2024-11-21 10:50:00,91.1,91.22,91.07,91.17,14344.0,91.1,91.22,91.07,91.17,14344.0
2024-11-21 10:55:00,91.21,91.29,91.16,91.26,36709.0,91.21,91.29,91.16,91.26,36709.0
2024-11-21 11:00:00,91.25,91.3,91.17,91.3,31515.0,91.25,91.3,91.17,91.3,31515.0
2024-11-21 11:05:00,91.3,91.39,91.29,91.34,16705.0,91.3,91.39,91.29,91.34,16705.0
2024-11-21 11:10:00,91.34,91.44,91.3,91.38,22460.0,91.34,91.44,91.3,91.38,22460.0
2024-11-21 11:15:00,91.39,91.42,91.36,91.37,13389.0,91.39,91.42,91.36,91.37,13389.0
2024-11-21 11:20:00,91.39,91.42,91.34,91.36,20260.0,91.39,91.42,91.34,91.36,20260.0
2024-11-21 11:25:00,91.36,91.42,91.31,91.36,30237.0,91.36,91.42,91.31,91.36,30237.0
2024-11-21 11:30:00,91.4,91.52,91.34,91.51,38469.0,91.4,91.52,91.34,91.51,38469.0
2024-11-21 11:35:00,91.46,91.52,91.34,91.5,23793.0,91.46,91.52,91.34,91.5,23793.0
2024-11-21 11:40:00,91.5,91.6,91.5,91.55,17323.0,91.5,91.6,91.5,91.55,17323.0
2024-11-21 11:45:00,91.56,91.57,91.42,91.48,19770.0,91.56,91.57,91.42,91.48,19770.0
2024-11-21 11:50:00,91.48,91.5,91.45,91.5,15834.0,91.48,91.5,91.45,91.5,15834.0
2024-11-21 11:55:00,91.46,91.49,91.37,91.49,19234.0,91.46,91.49,91.37,91.49,19234.0
2024-11-21 12:00:00,91.47,91.49,91.31,91.33,18689.0,91.47,91.49,91.31,91.33,18689.0
2024-11-21 12:05:00,91.32,91.33,91.2,91.26,20293.0,91.32,91.33,91.2,91.26,20293.0
2024-11-21 12:10:00,91.26,91.31,91.24,91.3,11365.0,91.26,91.31,91.24,91.3,11365.0
2024-11-21 12:15:00,91.3,91.35,91.28,91.35,9391.0,91.3,91.35,91.28,91.35,9391.0
2024-11-21 12:20:00,91.35,91.42,91.31,91.4,17937.0,91.35,91.42,91.31,91.4,17937.0
2024-11-21 12:25:00,91.4,91.5,91.35,91.48,13438.0,91.4,91.5,91.35,91.48,13438.0
2024-11-21 12:30:00,91.47,91.48,91.4,91.45,22758.0,91.47,91.48,91.4,91.45,22758.0
2024-11-21 12:35:00,91.46,91.47,91.37,91.47,17810.0,91.46,91.47,91.37,91.47,17810.0
2024-11-21 12:40:00,91.48,91.55,91.41,91.55,16939.0,91.48,91.55,91.41,91.55,16939.0
2024-11-21 12:45:00,91.55,91.6,91.5,91.58,12878.0,91.55,91.6,91.5,91.58,12878.0
2024-11-21 12:50:00,91.56,91.62,91.54,91.57,15723.0,91.56,91.62,91.54,91.57,15723.0
2024-11-21 12:55:00,91.58,91.59,91.49,91.58,13950.0,91.58,91.59,91.49,91.58,13950.0
2024-11-21 13:00:00,91.59,91.65,91.54,91.57,28663.0,91.59,91.65,91.54,91.57,28663.0
2024-11-21 13:05:00,91.59,91.69,91.56,91.68,21185.0,91.59,91.69,91.56,91.68,21185.0
2024-11-21 13:10:00,91.68,91.72,91.58,91.59,14227.0,91.68,91.72,91.58,91.59,14227.0
2024-11-21 13:15:00,91.59,91.59,91.49,91.55,129374.0,91.59,91.59,91.49,91.55,129374.0
2024-11-21 13:20:00,91.55,91.56,91.51,91.54,20502.0,91.55,91.56,91.51,91.54,20502.0
2024-11-21 13:25:00,91.55,91.58,91.51,91.58,35998.0,91.55,91.58,91.51,91.58,35998.0
2024-11-21 13:30:00,91.59,91.66,91.59,91.64,17727.0,91.59,91.66,91.59,91.64,17727.0
2024-11-21 13:35:00,91.66,91.66,91.54,91.59,19607.0,91.66,91.66,91.54,91.59,19607.0
2024-11-21 13:40:00,91.58,91.59,91.49,91.49,23008.0,91.58,91.59,91.49,91.49,23008.0
2024-11-21 13:45:00,91.51,91.53,91.4,91.48,12797.0,91.51,91.53,91.4,91.48,12797.0
2024-11-21 13:50:00,91.48,91.52,91.47,91.52,9828.0,91.48,91.52,91.47,91.52,9828.0
2024-11-21 13:55:00,91.52,91.59,91.52,91.57,19908.0,91.52,91.59,91.52,91.57,19908.0
2024-11-21 14:00:00,91.57,91.6,91.54,91.55,13332.0,91.57,91.6,91.54,91.55,13332.0
2024-11-21 14:05:00,91.57,91.57,91.46,91.46,13323.0,91.57,91.57,91.46,91.46,13323.0
2024-11-21 14:10:00,91.46,91.46,91.37,91.38,18258.0,91.46,91.46,91.37,91.38,18258.0
2024-11-21 14:15:00,91.38,91.41,91.29,91.34,23727.0,91.38,91.41,91.29,91.34,23727.0
2024-11-21 14:20:00,91.34,91.42,91.26,91.42,23428.0,91.34,91.42,91.26,91.42,23428.0
2024-11-21 14:25:00,91.39,91.53,91.39,91.53,17560.0,91.39,91.53,91.39,91.53,17560.0
2024-11-21 14:30:00,91.53,91.57,91.46,91.49,15027.0,91.53,91.57,91.46,91.49,15027.0
2024-11-21 14:35:00,91.49,91.53,91.47,91.51,10599.0,91.49,91.53,91.47,91.51,10599.0
2024-11-21 14:40:00,91.52,91.54,91.47,91.51,14771.0,91.52,91.54,91.47,91.51,14771.0
2024-11-21 14:45:00,91.51,91.55,91.48,91.5,15484.0,91.51,91.55,91.48,91.5,15484.0
2024-11-21 14:50:00,91.5,91.54,91.48,91.53,15714.0,91.5,91.54,91.48,91.53,15714.0
2024-11-21 14:55:00,91.52,91.54,91.46,91.53,19908.0,91.52,91.54,91.46,91.53,19908.0
2024-11-21 15:00:00,91.53,91.56,91.48,91.54,21166.0,91.53,91.56,91.48,91.54,21166.0
2024-11-21 15:05:00,91.54,91.57,91.52,91.57,24384.0,91.54,91.57,91.52,91.57,24384.0
2024-11-21 15:10:00,91.55,91.6,91.53,91.53,23831.0,91.55,91.6,91.53,91.53,23831.0
2024-11-21 15:15:00,91.54,91.58,91.52,91.58,30927.0,91.54,91.58,91.52,91.58,30927.0
2024-11-21 15:20:00,91.59,91.64,91.55,91.64,27006.0,91.59,91.64,91.55,91.64,27006.0
2024-11-21 15:25:00,91.63,91.65,91.56,91.6,29995.0,91.63,91.65,91.56,91.6,29995.0
2024-11-21 15:30:00,91.6,91.65,91.59,91.64,31752.0,91.6,91.65,91.59,91.64,31752.0
2024-11-21 15:35:00,91.64,91.64,91.54,91.61,47683.0,91.64,91.64,91.54,91.61,47683.0
2024-11-21 15:40:00,91.6,91.69,91.57,91.69,64042.0,91.6,91.69,91.57,91.69,64042.0
2024-11-21 15:45:00,91.68,91.7,91.52,91.52,58878.0,91.68,91.7,91.52,91.52,58878.0
2024-11-21 15:50:00,91.51,91.61,91.45,91.54,91935.0,91.51,91.61,91.45,91.54,91935.0
2024-11-21 15:55:00,91.55,91.65,91.48,91.52,333619.0,91.55,91.65,91.48,91.52,333619.0
2024-11-22 09:30:00,91.79,91.93,91.39,91.43,225183.0,91.79,91.93,91.39,91.43,225183.0
2024-11-22 09:35:00,91.43,91.71,91.37,91.44,69131.0,91.43,91.71,91.37,91.44,69131.0
2024-11-22 09:40:00,91.47,91.69,91.37,91.51,34474.0,91.47,91.69,91.37,91.51,34474.0
2024-11-22 09:45:00,91.53,91.58,91.24,91.35,34550.0,91.53,91.58,91.24,91.35,34550.0
2024-11-22 09:50:00,91.37,91.37,90.86,91.0,36203.0,91.37,91.37,90.86,91.0,36203.0
2024-11-22 09:55:00,91.0,91.01,90.8,90.82,45886.0,91.0,91.01,90.8,90.82,45886.0
2024-11-22 10:00:00,90.82,90.89,90.41,90.41,96827.0,90.82,90.89,90.41,90.41,96827.0
2024-11-22 10:05:00,90.43,90.51,90.23,90.33,37357.0,90.43,90.51,90.23,90.33,37357.0
2024-11-22 10:10:00,90.32,90.37,90.2,90.31,43592.0,90.32,90.37,90.2,90.31,43592.0
2024-11-22 10:15:00,90.3,90.37,90.27,90.3,34745.0,90.3,90.37,90.27,90.3,34745.0
2024-11-22 10:20:00,90.31,90.44,90.23,90.33,37046.0,90.31,90.44,90.23,90.33,37046.0
2024-11-22 10:25:00,90.35,90.37,90.22,90.3,21488.0,90.35,90.37,90.22,90.3,21488.0
2024-11-22 10:30:00,90.3,90.37,90.22,90.28,17209.0,90.3,90.37,90.22,90.28,17209.0
2024-11-22 10:35:00,90.28,90.28,90.05,90.13,27751.0,90.28,90.28,90.05,90.13,27751.0
2024-11-22 10:40:00,90.16,90.24,90.02,90.18,35066.0,90.16,90.24,90.02,90.18,35066.0
2024-11-22 10:45:00,90.2,90.25,89.87,89.87,34539.0,90.2,90.25,89.87,89.87,34539.0
2024-11-22 10:50:00,89.88,90.13,89.88,90.07,20401.0,89.88,90.13,89.88,90.07,20401.0
2024-11-22 10:55:00,90.01,90.06,89.95,90.03,16412.0,90.01,90.06,89.95,90.03,16412.0
2024-11-22 11:00:00,90.03,90.16,89.91,89.91,22714.0,90.03,90.16,89.91,89.91,22714.0
2024-11-22 11:05:00,89.91,89.95,89.79,89.79,27932.0,89.91,89.95,89.79,89.79,27932.0
2024-11-22 11:10:00,89.79,89.79,89.6,89.67,59684.0,89.79,89.79,89.6,89.67,59684.0
2024-11-22 11:15:00,89.68,89.68,89.45,89.52,27382.0,89.68,89.68,89.45,89.52,27382.0
2024-11-22 11:20:00,89.51,89.6,89.43,89.53,29632.0,89.51,89.6,89.43,89.53,29632.0
2024-11-22 11:25:00,89.54,89.54,89.35,89.4,35328.0,89.54,89.54,89.35,89.4,35328.0
2024-11-22 11:30:00,89.43,89.43,89.1,89.19,51353.0,89.43,89.43,89.1,89.19,51353.0
2024-11-22 11:35:00,89.19,89.22,89.05,89.17,36015.0,89.19,89.22,89.05,89.17,36015.0
2024-11-22 11:40:00,89.17,89.18,89.04,89.06,32345.0,89.17,89.18,89.04,89.06,32345.0
2024-11-22 11:45:00,89.05,89.29,89.02,89.26,24741.0,89.05,89.29,89.02,89.26,24741.0
2024-11-22 11:50:00,89.26,89.54,89.25,89.5,57385.0,89.26,89.54,89.25,89.5,57385.0
2024-11-22 11:55:00,89.52,89.56,89.35,89.41,26591.0,89.52,89.56,89.35,89.41,26591.0
2024-11-22 12:00:00,89.4,89.54,89.35,89.54,26767.0,89.4,89.54,89.35,89.54,26767.0
2024-11-22 12:05:00,89.55,89.72,89.54,89.67,25361.0,89.55,89.72,89.54,89.67,25361.0
2024-11-22 12:10:00,89.69,89.75,89.68,89.68,14867.0,89.69,89.75,89.68,89.68,14867.0
2024-11-22 12:15:00,89.7,89.83,89.68,89.77,18235.0,89.7,89.83,89.68,89.77,18235.0
2024-11-22 12:20:00,89.77,89.86,89.74,89.82,18507.0,89.77,89.86,89.74,89.82,18507.0
2024-11-22 12:25:00,89.82,89.88,89.79,89.88,12982.0,89.82,89.88,89.79,89.88,12982.0
2024-11-22 12:30:00,89.88,89.99,89.86,89.98,32140.0,89.88,89.99,89.86,89.98,32140.0
2024-11-22 12:35:00,89.98,90.0,89.89,89.92,13241.0,89.98,90.0,89.89,89.92,13241.0
2024-11-22 12:40:00,89.91,89.93,89.87,89.89,24215.0,89.91,89.93,89.87,89.89,24215.0
2024-11-22 12:45:00,89.89,90.06,89.87,90.03,20557.0,89.89,90.06,89.87,90.03,20557.0
2024-11-22 12:50:00,90.02,90.03,89.96,89.98,27789.0,90.02,90.03,89.96,89.98,27789.0
2024-11-22 12:55:00,89.98,90.0,89.92,89.93,15955.0,89.98,90.0,89.92,89.93,15955.0
2024-11-22 13:00:00,89.93,90.01,89.9,90.0,28726.0,89.93,90.01,89.9,90.0,28726.0
2024-11-22 13:05:00,90.0,90.0,89.95,89.96,21847.0,90.0,90.0,89.95,89.96,21847.0
2024-11-22 13:10:00,89.97,90.07,89.9,90.02,55143.0,89.97,90.07,89.9,90.02,55143.0
2024-11-22 13:15:00,90.05,90.12,90.0,90.01,20610.0,90.05,90.12,90.0,90.01,20610.0
2024-11-22 13:20:00,90.0,90.05,89.97,90.03,10803.0,90.0,90.05,89.97,90.03,10803.0
2024-11-22 13:25:00,90.03,90.04,89.96,90.02,15459.0,90.03,90.04,89.96,90.02,15459.0
2024-11-22 13:30:00,90.03,90.11,90.02,90.11,11071.0,90.03,90.11,90.02,90.11,11071.0
2024-11-22 13:35:00,90.1,90.11,90.01,90.03,11345.0,90.1,90.11,90.01,90.03,11345.0
2024-11-22 13:40:00,90.03,90.03,90.0,90.0,8119.0,90.03,90.03,90.0,90.0,8119.0
2024-11-22 13:45:00,90.01,90.1,90.0,90.09,17681.0,90.01,90.1,90.0,90.09,17681.0
2024-11-22 13:50:00,90.07,90.09,90.01,90.06,8801.0,90.07,90.09,90.01,90.06,8801.0
2024-11-22 13:55:00,90.05,90.13,90.05,90.13,12232.0,90.05,90.13,90.05,90.13,12232.0
2024-11-22 14:00:00,90.12,90.12,89.96,89.97,14720.0,90.12,90.12,89.96,89.97,14720.0
2024-11-22 14:05:00,89.96,89.99,89.91,89.95,21236.0,89.96,89.99,89.91,89.95,21236.0
2024-11-22 14:10:00,89.95,89.96,89.87,89.92,23860.0,89.95,89.96,89.87,89.92,23860.0
2024-11-22 14:15:00,89.93,89.94,89.84,89.9,18151.0,89.93,89.94,89.84,89.9,18151.0
2024-11-22 14:20:00,89.9,90.06,89.9,90.06,26361.0,89.9,90.06,89.9,90.06,26361.0
2024-11-22 14:25:00,90.06,90.1,90.01,90.05,14495.0,90.06,90.1,90.01,90.05,14495.0
2024-11-22 14:30:00,90.05,90.09,90.01,90.04,17878.0,90.05,90.09,90.01,90.04,17878.0
2024-11-22 14:35:00,90.03,90.07,89.94,90.02,70365.0,90.03,90.07,89.94,90.02,70365.0
2024-11-22 14:40:00,90.01,90.02,89.86,89.9,14399.0,90.01,90.02,89.86,89.9,14399.0
2024-11-22 14:45:00,89.9,89.98,89.87,89.95,31024.0,89.9,89.98,89.87,89.95,31024.0
2024-11-22 14:50:00,89.94,89.99,89.92,89.98,18425.0,89.94,89.99,89.92,89.98,18425.0
2024-11-22 14:55:00,89.98,90.0,89.94,89.97,19518.0,89.98,90.0,89.94,89.97,19518.0
2024-11-22 15:00:00,89.96,89.96,89.78,89.81,25225.0,89.96,89.96,89.78,89.81,25225.0
2024-11-22 15:05:00,89.81,89.83,89.71,89.74,24848.0,89.81,89.83,89.71,89.74,24848.0
2024-11-22 15:10:00,89.74,89.76,89.68,89.7,27327.0,89.74,89.76,89.68,89.7,27327.0
2024-11-22 15:15:00,89.69,89.84,89.66,89.82,30749.0,89.69,89.84,89.66,89.82,30749.0
2024-11-22 15:20:00,89.82,89.82,89.73,89.8,21605.0,89.82,89.82,89.73,89.8,21605.0
2024-11-22 15:25:00,89.79,89.83,89.72,89.79,27017.0,89.79,89.83,89.72,89.79,27017.0
2024-11-22 15:30:00,89.79,89.96,89.78,89.92,25904.0,89.79,89.96,89.78,89.92,25904.0
2024-11-22 15:35:00,89.93,90.01,89.92,89.94,81350.0,89.93,90.01,89.92,89.94,81350.0
2024-11-22 15:40:00,89.93,89.94,89.86,89.89,38430.0,89.93,89.94,89.86,89.89,38430.0
2024-11-22 15:45:00,89.89,89.93,89.84,89.93,52773.0,89.89,89.93,89.84,89.93,52773.0
2024-11-22 15:50:00,89.92,90.12,89.92,90.1,106579.0,89.92,90.12,89.92,90.1,106579.0
2024-11-22 15:55:00,90.1,90.17,89.94,90.0,417440.0,90.1,90.17,89.94,90.0,417440.0
2024-11-25 09:30:00,89.69,90.3,89.29,89.73,147015.0,89.69,90.3,89.29,89.73,147015.0
2024-11-25 09:35:00,89.62,89.78,88.94,88.98,46365.0,89.62,89.78,88.94,88.98,46365.0
2024-11-25 09:40:00,89.0,89.12,88.7,88.77,45742.0,89.0,89.12,88.7,88.77,45742.0
2024-11-25 09:45:00,88.75,88.98,88.74,88.87,96598.0,88.75,88.98,88.74,88.87,96598.0
2024-11-25 09:50:00,88.87,89.08,88.83,89.01,72603.0,88.87,89.08,88.83,89.01,72603.0
2024-11-25 09:55:00,89.01,89.01,88.58,88.63,44067.0,89.01,89.01,88.58,88.63,44067.0
2024-11-25 10:00:00,88.63,88.77,88.47,88.75,52519.0,88.63,88.77,88.47,88.75,52519.0
2024-11-25 10:05:00,88.75,88.75,88.55,88.58,24125.0,88.75,88.75,88.55,88.58,24125.0
2024-11-25 10:10:00,88.56,88.65,88.49,88.59,31917.0,88.56,88.65,88.49,88.59,31917.0
2024-11-25 10:15:00,88.55,88.64,88.48,88.55,17373.0,88.55,88.64,88.48,88.55,17373.0
2024-11-25 10:20:00,88.53,88.56,88.24,88.28,69727.0,88.53,88.56,88.24,88.28,69727.0
2024-11-25 10:25:00,88.32,88.4,88.26,88.28,40828.0,88.32,88.4,88.26,88.28,40828.0
2024-11-25 10:30:00,88.28,88.41,88.13,88.19,24694.0,88.28,88.41,88.13,88.19,24694.0
2024-11-25 10:35:00,88.17,88.3,88.17,88.21,32476.0,88.17,88.3,88.17,88.21,32476.0
2024-11-25 10:40:00,88.22,88.3,88.18,88.24,23365.0,88.22,88.3,88.18,88.24,23365.0
2024-11-25 10:45:00,88.21,88.34,88.17,88.19,33659.0,88.21,88.34,88.17,88.19,33659.0
2024-11-25 10:50:00,88.18,88.23,88.03,88.04,21333.0,88.18,88.23,88.03,88.04,21333.0
2024-11-25 10:55:00,88.05,88.1,87.95,88.02,31256.0,88.05,88.1,87.95,88.02,31256.0
2024-11-25 11:00:00,88.02,88.12,87.97,88.12,28775.0,88.02,88.12,87.97,88.12,28775.0
2024-11-25 11:05:00,88.13,88.22,88.13,88.16,8183.0,88.13,88.22,88.13,88.16,8183.0
2024-11-25 11:10:00,88.15,88.18,88.12,88.15,14478.0,88.15,88.18,88.12,88.15,14478.0
2024-11-25 11:15:00,88.16,88.2,88.07,88.12,18352.0,88.16,88.2,88.07,88.12,18352.0
2024-11-25 11:20:00,88.14,88.14,88.05,88.07,16865.0,88.14,88.14,88.05,88.07,16865.0
2024-11-25 11:25:00,88.06,88.2,88.06,88.16,20135.0,88.06,88.2,88.06,88.16,20135.0
2024-11-25 11:30:00,88.14,88.34,88.11,88.31,19916.0,88.14,88.34,88.11,88.31,19916.0
2024-11-25 11:35:00,88.31,88.39,88.29,88.38,12518.0,88.31,88.39,88.29,88.38,12518.0
2024-11-25 11:40:00,88.37,88.39,88.31,88.36,17804.0,88.37,88.39,88.31,88.36,17804.0
2024-11-25 11:45:00,88.36,88.64,88.36,88.63,23073.0,88.36,88.64,88.36,88.63,23073.0
2024-11-25 11:50:00,88.65,88.68,88.56,88.68,27552.0,88.65,88.68,88.56,88.68,27552.0
2024-11-25 11:55:00,88.68,88.8,88.68,88.74,117985.0,88.68,88.8,88.68,88.74,117985.0
2024-11-25 12:00:00,88.74,88.78,88.69,88.69,39701.0,88.74,88.78,88.69,88.69,39701.0
2024-11-25 12:05:00,88.7,88.85,88.66,88.85,58656.0,88.7,88.85,88.66,88.85,58656.0
2024-11-25 12:10:00,88.86,89.16,88.84,89.09,88347.0,88.86,89.16,88.84,89.09,88347.0
2024-11-25 12:15:00,89.13,89.32,89.13,89.16,27481.0,89.13,89.32,89.13,89.16,27481.0
2024-11-25 12:20:00,89.18,89.18,88.96,88.97,20534.0,89.18,89.18,88.96,88.97,20534.0
2024-11-25 12:25:00,88.99,89.0,88.86,88.9,42297.0,88.99,89.0,88.86,88.9,42297.0
2024-11-25 12:30:00,88.88,88.92,88.8,88.84,17105.0,88.88,88.92,88.8,88.84,17105.0
2024-11-25 12:35:00,88.83,88.83,88.76,88.77,13427.0,88.83,88.83,88.76,88.77,13427.0
2024-11-25 12:40:00,88.76,88.79,88.68,88.7,20322.0,88.76,88.79,88.68,88.7,20322.0
2024-11-25 12:45:00,88.7,88.81,88.66,88.78,21643.0,88.7,88.81,88.66,88.78,21643.0
2024-11-25 12:50:00,88.79,88.97,88.78,88.97,47821.0,88.79,88.97,88.78,88.97,47821.0
2024-11-25 12:55:00,88.97,88.98,88.9,88.97,34411.0,88.97,88.98,88.9,88.97,34411.0
2024-11-25 13:00:00,88.96,89.12,88.93,89.12,40056.0,88.96,89.12,88.93,89.12,40056.0
2024-11-25 13:05:00,89.12,89.31,89.09,89.2,20873.0,89.12,89.31,89.09,89.2,20873.0
2024-11-25 13:10:00,89.21,89.39,89.18,89.28,21720.0,89.21,89.39,89.18,89.28,21720.0
2024-11-25 13:15:00,89.3,89.31,89.17,89.18,24560.0,89.3,89.31,89.17,89.18,24560.0
2024-11-25 13:20:00,89.19,89.25,89.15,89.21,29805.0,89.19,89.25,89.15,89.21,29805.0
2024-11-25 13:25:00,89.21,89.25,89.11,89.12,24985.0,89.21,89.25,89.11,89.12,24985.0
2024-11-25 13:30:00,89.13,89.26,89.1,89.25,26077.0,89.13,89.26,89.1,89.25,26077.0
2024-11-25 13:35:00,89.27,89.31,89.25,89.27,35704.0,89.27,89.31,89.25,89.27,35704.0
2024-11-25 13:40:00,89.28,89.3,89.25,89.28,29699.0,89.28,89.3,89.25,89.28,29699.0
2024-11-25 13:45:00,89.27,89.38,89.26,89.36,20108.0,89.27,89.38,89.26,89.36,20108.0
2024-11-25 13:50:00,89.38,89.4,89.35,89.36,11004.0,89.38,89.4,89.35,89.36,11004.0
2024-11-25 13:55:00,89.35,89.46,89.35,89.44,15708.0,89.35,89.46,89.35,89.44,15708.0
2024-11-25 14:00:00,89.43,89.47,89.38,89.38,35147.0,89.43,89.47,89.38,89.38,35147.0
2024-11-25 14:05:00,89.37,89.44,89.36,89.42,60880.0,89.37,89.44,89.36,89.42,60880.0
2024-11-25 14:10:00,89.42,89.44,89.4,89.41,11592.0,89.42,89.44,89.4,89.41,11592.0
2024-11-25 14:15:00,89.41,89.44,89.37,89.38,36377.0,89.41,89.44,89.37,89.38,36377.0
2024-11-25 14:20:00,89.39,89.45,89.37,89.4,22849.0,89.39,89.45,89.37,89.4,22849.0
2024-11-25 14:25:00,89.41,89.43,89.25,89.26,29647.0,89.41,89.43,89.25,89.26,29647.0
2024-11-25 14:30:00,89.26,89.27,89.18,89.21,32038.0,89.26,89.27,89.18,89.21,32038.0
2024-11-25 14:35:00,89.2,89.26,89.16,89.17,32625.0,89.2,89.26,89.16,89.17,32625.0
2024-11-25 14:40:00,89.18,89.22,89.13,89.18,31383.0,89.18,89.22,89.13,89.18,31383.0
2024-11-25 14:45:00,89.18,89.25,89.15,89.23,24923.0,89.18,89.25,89.15,89.23,24923.0
2024-11-25 14:50:00,89.22,89.23,89.15,89.18,41074.0,89.22,89.23,89.15,89.18,41074.0
2024-11-25 14:55:00,89.17,89.19,89.08,89.12,43681.0,89.17,89.19,89.08,89.12,43681.0
2024-11-25 15:00:00,89.11,89.11,88.92,88.92,63245.0,89.11,89.11,88.92,88.92,63245.0
2024-11-25 15:05:00,88.93,89.0,88.87,88.99,36787.0,88.93,89.0,88.87,88.99,36787.0
2024-11-25 15:10:00,89.0,89.09,88.99,89.04,40928.0,89.0,89.09,88.99,89.04,40928.0
2024-11-25 15:15:00,89.04,89.09,89.02,89.05,33708.0,89.04,89.09,89.02,89.05,33708.0
2024-11-25 15:20:00,89.06,89.08,88.97,89.04,42120.0,89.06,89.08,88.97,89.04,42120.0
2024-11-25 15:25:00,89.04,89.15,88.99,89.13,33149.0,89.04,89.15,88.99,89.13,33149.0
2024-11-25 15:30:00,89.14,89.2,89.06,89.12,32791.0,89.14,89.2,89.06,89.12,32791.0
2024-11-25 15:35:00,89.11,89.23,89.11,89.19,40544.0,89.11,89.23,89.11,89.19,40544.0
2024-11-25 15:40:00,89.2,89.21,89.13,89.16,61937.0,89.2,89.21,89.13,89.16,61937.0
2024-11-25 15:45:00,89.16,89.28,89.15,89.22,107622.0,89.16,89.28,89.15,89.22,107622.0
2024-11-25 15:50:00,89.23,89.34,89.15,89.31,165731.0,89.23,89.34,89.15,89.31,165731.0
2024-11-25 15:55:00,89.3,89.35,89.19,89.24,357132.0,89.3,89.35,89.19,89.24,357132.0
2024-11-26 09:30:00,89.78,90.18,89.1,89.7,127811.0,89.78,90.18,89.1,89.7,127811.0
2024-11-26 09:35:00,89.74,89.74,89.29,89.44,47527.0,89.74,89.74,89.29,89.44,47527.0
2024-11-26 09:40:00,89.44,89.48,89.14,89.37,54047.0,89.44,89.48,89.14,89.37,54047.0
2024-11-26 09:45:00,89.33,89.51,89.19,89.43,55079.0,89.33,89.51,89.19,89.43,55079.0
2024-11-26 09:50:00,89.43,89.53,89.3,89.33,41013.0,89.43,89.53,89.3,89.33,41013.0
2024-11-26 09:55:00,89.36,89.46,89.16,89.39,44258.0,89.36,89.46,89.16,89.39,44258.0
2024-11-26 10:00:00,89.4,89.6,89.35,89.5,34677.0,89.4,89.6,89.35,89.5,34677.0
2024-11-26 10:05:00,89.49,89.72,89.43,89.59,18684.0,89.49,89.72,89.43,89.59,18684.0
2024-11-26 10:10:00,89.55,89.6,89.36,89.38,39125.0,89.55,89.6,89.36,89.38,39125.0
2024-11-26 10:15:00,89.39,89.55,89.35,89.46,25845.0,89.39,89.55,89.35,89.46,25845.0
2024-11-26 10:20:00,89.47,89.51,89.36,89.47,30730.0,89.47,89.51,89.36,89.47,30730.0
2024-11-26 10:25:00,89.47,89.51,89.39,89.5,25785.0,89.47,89.51,89.39,89.5,25785.0
2024-11-26 10:30:00,89.5,89.55,89.45,89.46,23637.0,89.5,89.55,89.45,89.46,23637.0
2024-11-26 10:35:00,89.45,89.5,89.39,89.44,27178.0,89.45,89.5,89.39,89.44,27178.0
2024-11-26 10:40:00,89.45,89.47,89.34,89.34,15285.0,89.45,89.47,89.34,89.34,15285.0
2024-11-26 10:45:00,89.34,89.46,89.34,89.4,16340.0,89.34,89.46,89.34,89.4,16340.0
2024-11-26 10:50:00,89.4,89.47,89.38,89.44,11865.0,89.4,89.47,89.38,89.44,11865.0
2024-11-26 10:55:00,89.42,89.59,89.41,89.59,19615.0,89.42,89.59,89.41,89.59,19615.0
2024-11-26 11:00:00,89.59,89.59,89.52,89.55,17700.0,89.59,89.59,89.52,89.55,17700.0
2024-11-26 11:05:00,89.55,89.58,89.52,89.57,14469.0,89.55,89.58,89.52,89.57,14469.0
2024-11-26 11:10:00,89.56,89.7,89.55,89.63,15070.0,89.56,89.7,89.55,89.63,15070.0
2024-11-26 11:15:00,89.62,89.67,89.57,89.65,15061.0,89.62,89.67,89.57,89.65,15061.0
2024-11-26 11:20:00,89.66,89.73,89.66,89.67,8663.0,89.66,89.73,89.66,89.67,8663.0
2024-11-26 11:25:00,89.67,89.74,89.57,89.73,21161.0,89.67,89.74,89.57,89.73,21161.0
2024-11-26 11:30:00,89.73,89.89,89.72,89.8,24660.0,89.73,89.89,89.72,89.8,24660.0
2024-11-26 11:35:00,89.8,89.91,89.75,89.91,32765.0,89.8,89.91,89.75,89.91,32765.0
2024-11-26 11:40:00,89.88,89.99,89.8,89.83,56244.0,89.88,89.99,89.8,89.83,56244.0
2024-11-26 11:45:00,89.83,89.96,89.79,89.93,27971.0,89.83,89.96,89.79,89.93,27971.0
2024-11-26 11:50:00,89.93,90.14,89.85,90.05,38106.0,89.93,90.14,89.85,90.05,38106.0
2024-11-26 11:55:00,90.06,90.14,90.03,90.09,72709.0,90.06,90.14,90.03,90.09,72709.0
2024-11-26 12:00:00,90.09,90.14,90.04,90.04,17927.0,90.09,90.14,90.04,90.04,17927.0
2024-11-26 12:05:00,90.03,90.14,90.0,90.14,32314.0,90.03,90.14,90.0,90.14,32314.0
2024-11-26 12:10:00,90.14,90.14,90.05,90.07,16816.0,90.14,90.14,90.05,90.07,16816.0
2024-11-26 12:15:00,90.07,90.11,90.05,90.07,18365.0,90.07,90.11,90.05,90.07,18365.0
2024-11-26 12:20:00,90.06,90.06,89.93,89.93,16406.0,90.06,90.06,89.93,89.93,16406.0
2024-11-26 12:25:00,89.93,89.98,89.9,89.94,27659.0,89.93,89.98,89.9,89.94,27659.0
2024-11-26 12:30:00,89.9,89.95,89.86,89.87,18459.0,89.9,89.95,89.86,89.87,18459.0
2024-11-26 12:35:00,89.86,89.94,89.86,89.94,9707.0,89.86,89.94,89.86,89.94,9707.0
2024-11-26 12:40:00,89.94,89.94,89.89,89.91,16415.0,89.94,89.94,89.89,89.91,16415.0
2024-11-26 12:45:00,89.91,89.96,89.9,89.93,20269.0,89.91,89.96,89.9,89.93,20269.0
2024-11-26 12:50:00,89.93,90.01,89.91,89.99,19186.0,89.93,90.01,89.91,89.99,19186.0
2024-11-26 12:55:00,89.98,90.01,89.97,89.98,9066.0,89.98,90.01,89.97,89.98,9066.0
2024-11-26 13:00:00,89.98,90.07,89.97,90.04,11819.0,89.98,90.07,89.97,90.04,11819.0
2024-11-26 13:05:00,90.05,90.1,90.05,90.07,9637.0,90.05,90.1,90.05,90.07,9637.0
2024-11-26 13:10:00,90.06,90.07,90.05,90.06,19652.0,90.06,90.07,90.05,90.06,19652.0
2024-11-26 13:15:00,90.07,90.08,90.0,90.03,18533.0,90.07,90.08,90.0,90.03,18533.0
2024-11-26 13:20:00,90.02,90.06,90.01,90.03,12842.0,90.02,90.06,90.01,90.03,12842.0
2024-11-26 13:25:00,90.04,90.08,90.02,90.07,18863.0,90.04,90.08,90.02,90.07,18863.0
2024-11-26 13:30:00,90.07,90.07,90.01,90.06,13321.0,90.07,90.07,90.01,90.06,13321.0
2024-11-26 13:35:00,90.06,90.06,89.99,90.01,12045.0,90.06,90.06,89.99,90.01,12045.0
2024-11-26 13:40:00,90.01,90.06,89.99,90.06,19255.0,90.01,90.06,89.99,90.06,19255.0
2024-11-26 13:45:00,90.04,90.07,90.02,90.04,5014.0,90.04,90.07,90.02,90.04,5014.0
2024-11-26 13:50:00,90.05,90.07,90.02,90.05,43308.0,90.05,90.07,90.02,90.05,43308.0
2024-11-26 13:55:00,90.04,90.08,90.04,90.05,15230.0,90.04,90.08,90.04,90.05,15230.0
2024-11-26 14:00:00,90.04,90.07,90.03,90.06,12512.0,90.04,90.07,90.03,90.06,12512.0
2024-11-26 14:05:00,90.06,90.08,90.02,90.03,22194.0,90.06,90.08,90.02,90.03,22194.0
2024-11-26 14:10:00,90.02,90.02,89.9,89.92,40653.0,90.02,90.02,89.9,89.92,40653.0
2024-11-26 14:15:00,89.92,89.96,89.87,89.87,19127.0,89.92,89.96,89.87,89.87,19127.0
2024-11-26 14:20:00,89.85,89.92,89.83,89.85,15043.0,89.85,89.92,89.83,89.85,15043.0
2024-11-26 14:25:00,89.86,89.93,89.84,89.92,20941.0,89.86,89.93,89.84,89.92,20941.0
2024-11-26 14:30:00,89.9,89.99,89.89,89.99,16388.0,89.9,89.99,89.89,89.99,16388.0
2024-11-26 14:35:00,89.99,90.05,89.98,90.02,17609.0,89.99,90.05,89.98,90.02,17609.0
2024-11-26 14:40:00,90.01,90.07,89.99,90.07,18129.0,90.01,90.07,89.99,90.07,18129.0
2024-11-26 14:45:00,90.06,90.06,90.01,90.03,8542.0,90.06,90.06,90.01,90.03,8542.0
2024-11-26 14:50:00,90.0,90.03,90.0,90.03,16191.0,90.0,90.03,90.0,90.03,16191.0
2024-11-26 14:55:00,90.03,90.08,90.03,90.07,18494.0,90.03,90.08,90.03,90.07,18494.0
2024-11-26 15:00:00,90.06,90.12,90.01,90.02,26275.0,90.06,90.12,90.01,90.02,26275.0
2024-11-26 15:05:00,90.03,90.06,90.0,90.06,22074.0,90.03,90.06,90.0,90.06,22074.0
2024-11-26 15:10:00,90.07,90.14,90.04,90.13,35193.0,90.07,90.14,90.04,90.13,35193.0
2024-11-26 15:15:00,90.13,90.15,90.1,90.15,23758.0,90.13,90.15,90.1,90.15,23758.0
2024-11-26 15:20:00,90.15,90.2,90.15,90.2,25668.0,90.15,90.2,90.15,90.2,25668.0
2024-11-26 15:25:00,90.21,90.21,90.11,90.16,20545.0,90.21,90.21,90.11,90.16,20545.0
2024-11-26 15:30:00,90.15,90.31,90.14,90.31,29583.0,90.15,90.31,90.14,90.31,29583.0
2024-11-26 15:35:00,90.3,90.35,90.28,90.29,40549.0,90.3,90.35,90.28,90.29,40549.0
2024-11-26 15:40:00,90.3,90.39,90.28,90.36,40207.0,90.3,90.39,90.28,90.36,40207.0
2024-11-26 15:45:00,90.37,90.37,90.3,90.32,45208.0,90.37,90.37,90.3,90.32,45208.0
2024-11-26 15:50:00,90.33,90.39,90.23,90.23,93726.0,90.33,90.39,90.23,90.23,93726.0
2024-11-26 15:55:00,90.24,90.25,90.15,90.2,231224.0,90.24,90.25,90.15,90.2,231224.0
2024-11-27 09:30:00,90.4,90.95,90.05,90.65,152178.0,90.4,90.95,90.05,90.65,152178.0
2024-11-27 09:35:00,90.65,90.82,90.44,90.59,21688.0,90.65,90.82,90.44,90.59,21688.0
2024-11-27 09:40:00,90.64,90.65,90.52,90.58,19858.0,90.64,90.65,90.52,90.58,19858.0
2024-11-27 09:45:00,90.55,90.7,90.46,90.53,26775.0,90.55,90.7,90.46,90.53,26775.0
2024-11-27 09:50:00,90.52,90.72,90.51,90.7,37556.0,90.52,90.72,90.51,90.7,37556.0
2024-11-27 09:55:00,90.7,90.81,90.59,90.78,35906.0,90.7,90.81,90.59,90.78,35906.0
2024-11-27 10:00:00,90.79,90.86,90.67,90.73,89150.0,90.79,90.86,90.67,90.73,89150.0
2024-11-27 10:05:00,90.79,90.91,90.76,90.81,31091.0,90.79,90.91,90.76,90.81,31091.0
2024-11-27 10:10:00,90.82,90.97,90.82,90.89,29697.0,90.82,90.97,90.82,90.89,29697.0
2024-11-27 10:15:00,90.9,91.03,90.9,90.92,35143.0,90.9,91.03,90.9,90.92,35143.0
2024-11-27 10:20:00,90.91,90.97,90.88,90.9,16027.0,90.91,90.97,90.88,90.9,16027.0
2024-11-27 10:25:00,90.91,90.98,90.81,90.9,27883.0,90.91,90.98,90.81,90.9,27883.0
2024-11-27 10:30:00,90.89,90.99,90.83,90.84,20130.0,90.89,90.99,90.83,90.84,20130.0
2024-11-27 10:35:00,90.84,90.87,90.77,90.79,32599.0,90.84,90.87,90.77,90.79,32599.0
2024-11-27 10:40:00,90.78,90.94,90.77,90.89,16093.0,90.78,90.94,90.77,90.89,16093.0
2024-11-27 10:45:00,90.88,90.89,90.73,90.77,45257.0,90.88,90.89,90.73,90.77,45257.0
2024-11-27 10:50:00,90.78,90.79,90.67,90.69,25401.0,90.78,90.79,90.67,90.69,25401.0
2024-11-27 10:55:00,90.68,90.85,90.65,90.85,18817.0,90.68,90.85,90.65,90.85,18817.0
2024-11-27 11:00:00,90.86,90.86,90.73,90.73,14308.0,90.86,90.86,90.73,90.73,14308.0
2024-11-27 11:05:00,90.73,90.78,90.68,90.72,31550.0,90.73,90.78,90.68,90.72,31550.0
2024-11-27 11:10:00,90.71,90.74,90.5,90.52,133583.0,90.71,90.74,90.5,90.52,133583.0
2024-11-27 11:15:00,90.54,90.54,90.4,90.41,35174.0,90.54,90.54,90.4,90.41,35174.0
2024-11-27 11:20:00,90.41,90.52,90.4,90.48,27480.0,90.41,90.52,90.4,90.48,27480.0
2024-11-27 11:25:00,90.47,90.49,90.38,90.39,26766.0,90.47,90.49,90.38,90.39,26766.0
2024-11-27 11:30:00,90.39,90.45,90.36,90.45,24212.0,90.39,90.45,90.36,90.45,24212.0
2024-11-27 11:35:00,90.43,90.53,90.43,90.52,65919.0,90.43,90.53,90.43,90.52,65919.0
2024-11-27 11:40:00,90.52,90.55,90.46,90.48,28084.0,90.52,90.55,90.46,90.48,28084.0
2024-11-27 11:45:00,90.48,90.53,90.39,90.49,55236.0,90.48,90.53,90.39,90.49,55236.0
2024-11-27 11:50:00,90.47,90.76,90.45,90.73,27913.0,90.47,90.76,90.45,90.73,27913.0
2024-11-27 11:55:00,90.7,90.78,90.64,90.78,13092.0,90.7,90.78,90.64,90.78,13092.0
2024-11-27 12:00:00,90.78,90.81,90.75,90.8,18654.0,90.78,90.81,90.75,90.8,18654.0
2024-11-27 12:05:00,90.81,90.82,90.75,90.76,9492.0,90.81,90.82,90.75,90.76,9492.0
2024-11-27 12:10:00,90.77,90.81,90.75,90.76,15614.0,90.77,90.81,90.75,90.76,15614.0
2024-11-27 12:15:00,90.76,90.76,90.67,90.68,10203.0,90.76,90.76,90.67,90.68,10203.0
2024-11-27 12:20:00,90.68,90.75,90.67,90.68,9132.0,90.68,90.75,90.67,90.68,9132.0
2024-11-27 12:25:00,90.69,90.71,90.65,90.65,7843.0,90.69,90.71,90.65,90.65,7843.0
2024-11-27 12:30:00,90.65,90.67,90.61,90.64,13181.0,90.65,90.67,90.61,90.64,13181.0
2024-11-27 12:35:00,90.64,90.64,90.6,90.62,14669.0,90.64,90.64,90.6,90.62,14669.0
2024-11-27 12:40:00,90.63,90.69,90.63,90.65,8770.0,90.63,90.69,90.63,90.65,8770.0
2024-11-27 12:45:00,90.65,90.65,90.61,90.63,14983.0,90.65,90.65,90.61,90.63,14983.0
2024-11-27 12:50:00,90.62,90.67,90.61,90.66,7345.0,90.62,90.67,90.61,90.66,7345.0
2024-11-27 12:55:00,90.66,90.67,90.62,90.65,10665.0,90.66,90.67,90.62,90.65,10665.0
2024-11-27 13:00:00,90.65,90.67,90.53,90.54,32412.0,90.65,90.67,90.53,90.54,32412.0
2024-11-27 13:05:00,90.53,90.62,90.52,90.62,21368.0,90.53,90.62,90.52,90.62,21368.0
2024-11-27 13:10:00,90.62,90.66,90.61,90.65,11164.0,90.62,90.66,90.61,90.65,11164.0
2024-11-27 13:15:00,90.65,90.65,90.61,90.62,11858.0,90.65,90.65,90.61,90.62,11858.0
2024-11-27 13:20:00,90.62,90.64,90.6,90.63,12391.0,90.62,90.64,90.6,90.63,12391.0
2024-11-27 13:25:00,90.62,90.65,90.61,90.63,15752.0,90.62,90.65,90.61,90.63,15752.0
2024-11-27 13:30:00,90.62,90.68,90.6,90.66,14518.0,90.62,90.68,90.6,90.66,14518.0
2024-11-27 13:35:00,90.67,90.77,90.66,90.76,9450.0,90.67,90.77,90.66,90.76,9450.0
2024-11-27 13:40:00,90.76,90.77,90.74,90.76,7012.0,90.76,90.77,90.74,90.76,7012.0
2024-11-27 13:45:00,90.76,90.78,90.73,90.73,13928.0,90.76,90.78,90.73,90.73,13928.0
2024-11-27 13:50:00,90.74,90.79,90.72,90.75,17451.0,90.74,90.79,90.72,90.75,17451.0
2024-11-27 13:55:00,90.74,90.75,90.7,90.7,6467.0,90.74,90.75,90.7,90.7,6467.0
2024-11-27 14:00:00,90.71,90.72,90.7,90.7,8810.0,90.71,90.72,90.7,90.7,8810.0
2024-11-27 14:05:00,90.7,90.7,90.63,90.66,15509.0,90.7,90.7,90.63,90.66,15509.0
2024-11-27 14:10:00,90.65,90.67,90.62,90.63,7401.0,90.65,90.67,90.62,90.63,7401.0
2024-11-27 14:15:00,90.61,90.64,90.6,90.63,12721.0,90.61,90.64,90.6,90.63,12721.0
2024-11-27 14:20:00,90.63,90.64,90.53,90.55,16071.0,90.63,90.64,90.53,90.55,16071.0
2024-11-27 14:25:00,90.55,90.62,90.52,90.53,27535.0,90.55,90.62,90.52,90.53,27535.0
2024-11-27 14:30:00,90.54,90.58,90.54,90.57,10769.0,90.54,90.58,90.54,90.57,10769.0
2024-11-27 14:35:00,90.57,90.67,90.57,90.64,10376.0,90.57,90.67,90.57,90.64,10376.0
2024-11-27 14:40:00,90.63,90.74,90.63,90.73,23038.0,90.63,90.74,90.63,90.73,23038.0
2024-11-27 14:45:00,90.73,90.73,90.66,90.68,13026.0,90.73,90.73,90.66,90.68,13026.0
2024-11-27 14:50:00,90.68,90.69,90.6,90.62,13194.0,90.68,90.69,90.6,90.62,13194.0
2024-11-27 14:55:00,90.62,90.69,90.62,90.69,13272.0,90.62,90.69,90.62,90.69,13272.0
2024-11-27 15:00:00,90.67,90.68,90.61,90.62,6827.0,90.67,90.68,90.61,90.62,6827.0
2024-11-27 15:05:00,90.62,90.66,90.62,90.65,14819.0,90.62,90.66,90.62,90.65,14819.0
2024-11-27 15:10:00,90.65,90.66,90.61,90.62,10307.0,90.65,90.66,90.61,90.62,10307.0
2024-11-27 15:15:00,90.61,90.61,90.59,90.6,19934.0,90.61,90.61,90.59,90.6,19934.0
2024-11-27 15:20:00,90.61,90.66,90.61,90.65,9784.0,90.61,90.66,90.61,90.65,9784.0
2024-11-27 15:25:00,90.65,90.65,90.61,90.64,15299.0,90.65,90.65,90.61,90.64,15299.0
2024-11-27 15:30:00,90.63,90.71,90.62,90.71,16435.0,90.63,90.71,90.62,90.71,16435.0
2024-11-27 15:35:00,90.7,90.71,90.65,90.66,24464.0,90.7,90.71,90.65,90.66,24464.0
2024-11-27 15:40:00,90.67,90.73,90.63,90.7,26293.0,90.67,90.73,90.63,90.7,26293.0
2024-11-27 15:45:00,90.7,90.78,90.69,90.78,28781.0,90.7,90.78,90.69,90.78,28781.0
2024-11-27 15:50:00,90.78,90.78,90.68,90.7,40207.0,90.78,90.78,90.68,90.7,40207.0
2024-11-27 15:55:00,90.71,90.76,90.63,90.76,182639.0,90.71,90.76,90.63,90.76,182639.0
2024-11-29 09:30:00,90.51,90.81,89.89,90.49,176897.0,90.51,90.81,89.89,90.49,176897.0
2024-11-29 09:35:00,90.56,91.0,90.44,90.92,28168.0,90.56,91.0,90.44,90.92,28168.0
2024-11-29 09:40:00,90.92,91.13,90.82,90.86,23455.0,90.92,91.13,90.82,90.86,23455.0
2024-11-29 09:45:00,90.92,91.21,90.9,91.17,24416.0,90.92,91.21,90.9,91.17,24416.0
2024-11-29 09:50:00,91.17,91.17,90.99,91.02,23828.0,91.17,91.17,90.99,91.02,23828.0
2024-11-29 09:55:00,91.02,91.19,90.99,91.19,35696.0,91.02,91.19,90.99,91.19,35696.0
2024-11-29 10:00:00,91.2,91.28,91.15,91.23,24313.0,91.2,91.28,91.15,91.23,24313.0
2024-11-29 10:05:00,91.23,91.29,91.14,91.15,45329.0,91.23,91.29,91.14,91.15,45329.0
2024-11-29 10:10:00,91.17,91.28,91.15,91.26,16499.0,91.17,91.28,91.15,91.26,16499.0
2024-11-29 10:15:00,91.23,91.32,91.14,91.16,12111.0,91.23,91.32,91.14,91.16,12111.0
2024-11-29 10:20:00,91.16,91.22,91.11,91.14,13156.0,91.16,91.22,91.11,91.14,13156.0
2024-11-29 10:25:00,91.11,91.17,91.01,91.06,28505.0,91.11,91.17,91.01,91.06,28505.0
2024-11-29 10:30:00,91.07,91.11,90.95,91.01,58735.0,91.07,91.11,90.95,91.01,58735.0
2024-11-29 10:35:00,91.03,91.09,90.98,91.06,97431.0,91.03,91.09,90.98,91.06,97431.0
2024-11-29 10:40:00,91.06,91.07,90.81,90.84,39189.0,91.06,91.07,90.81,90.84,39189.0
2024-11-29 10:45:00,90.84,90.94,90.83,90.91,12341.0,90.84,90.94,90.83,90.91,12341.0
2024-11-29 10:50:00,90.92,90.94,90.84,90.89,19043.0,90.92,90.94,90.84,90.89,19043.0
2024-11-29 10:55:00,90.89,90.96,90.87,90.93,12616.0,90.89,90.96,90.87,90.93,12616.0
2024-11-29 11:00:00,90.95,90.95,90.88,90.89,8525.0,90.95,90.95,90.88,90.89,8525.0
2024-11-29 11:05:00,90.88,91.0,90.88,90.99,11326.0,90.88,91.0,90.88,90.99,11326.0
2024-11-29 11:10:00,91.01,91.04,90.94,90.99,27026.0,91.01,91.04,90.94,90.99,27026.0
2024-11-29 11:15:00,91.02,91.14,91.01,91.13,13298.0,91.02,91.14,91.01,91.13,13298.0
2024-11-29 11:20:00,91.14,91.17,91.09,91.12,18426.0,91.14,91.17,91.09,91.12,18426.0
2024-11-29 11:25:00,91.13,91.14,91.04,91.11,31845.0,91.13,91.14,91.04,91.11,31845.0
2024-11-29 11:30:00,91.11,91.14,91.06,91.13,37101.0,91.11,91.14,91.06,91.13,37101.0
2024-11-29 11:35:00,91.12,91.14,91.05,91.06,13542.0,91.12,91.14,91.05,91.06,13542.0
2024-11-29 11:40:00,91.07,91.14,91.07,91.1,10597.0,91.07,91.14,91.07,91.1,10597.0
2024-11-29 11:45:00,91.1,91.14,91.06,91.06,26128.0,91.1,91.14,91.06,91.06,26128.0
2024-11-29 11:50:00,91.08,91.11,91.05,91.06,12483.0,91.08,91.11,91.05,91.06,12483.0
2024-11-29 11:55:00,91.07,91.08,91.03,91.08,12314.0,91.07,91.08,91.03,91.08,12314.0
2024-11-29 12:00:00,91.08,91.09,91.02,91.08,24718.0,91.08,91.09,91.02,91.08,24718.0
2024-11-29 12:05:00,91.09,91.16,91.08,91.15,21726.0,91.09,91.16,91.08,91.15,21726.0
2024-11-29 12:10:00,91.14,91.16,91.09,91.11,19882.0,91.14,91.16,91.09,91.11,19882.0
2024-11-29 12:15:00,91.1,91.16,91.08,91.14,30310.0,91.1,91.16,91.08,91.14,30310.0
2024-11-29 12:20:00,91.14,91.14,91.03,91.04,14673.0,91.14,91.14,91.03,91.04,14673.0
2024-11-29 12:25:00,91.04,91.05,90.97,91.02,23496.0,91.04,91.05,90.97,91.02,23496.0
2024-11-29 12:30:00,91.02,91.09,91.01,91.06,18911.0,91.02,91.09,91.01,91.06,18911.0
2024-11-29 12:35:00,91.07,91.07,91.01,91.03,23009.0,91.07,91.07,91.01,91.03,23009.0
2024-11-29 12:40:00,91.03,91.1,90.96,91.03,85660.0,91.03,91.1,90.96,91.03,85660.0
2024-11-29 12:45:00,91.03,91.1,91.03,91.06,49820.0,91.03,91.1,91.03,91.06,49820.0
2024-11-29 12:50:00,91.07,91.09,90.93,90.96,135130.0,91.07,91.09,90.93,90.96,135130.0
2024-11-29 12:55:00,90.96,90.97,90.6,90.69,320125.0,90.96,90.97,90.6,90.69,320125.0
2024-12-02 09:30:00,90.78,91.08,90.67,90.85,87317.0,90.78,91.08,90.67,90.85,87317.0
2024-12-02 09:35:00,90.86,90.89,90.62,90.89,17173.0,90.86,90.89,90.62,90.89,17173.0
2024-12-02 09:40:00,90.86,90.95,90.7,90.72,19517.0,90.86,90.95,90.7,90.72,19517.0
2024-12-02 09:45:00,90.74,91.05,90.72,90.9,21608.0,90.74,91.05,90.72,90.9,21608.0
2024-12-02 09:50:00,90.89,90.91,90.75,90.79,26431.0,90.89,90.91,90.75,90.79,26431.0
2024-12-02 09:55:00,90.82,90.9,90.82,90.88,5797.0,90.82,90.9,90.82,90.88,5797.0
2024-12-02 10:00:00,90.86,90.92,90.8,90.9,10643.0,90.86,90.92,90.8,90.9,10643.0
2024-12-02 10:05:00,90.86,90.92,90.7,90.92,45827.0,90.86,90.92,90.7,90.92,45827.0
2024-12-02 10:10:00,90.91,91.0,90.83,90.86,32252.0,90.91,91.0,90.83,90.86,32252.0
2024-12-02 10:15:00,90.86,91.01,90.85,91.01,16464.0,90.86,91.01,90.85,91.01,16464.0
2024-12-02 10:20:00,91.03,91.16,90.97,91.1,23036.0,91.03,91.16,90.97,91.1,23036.0
2024-12-02 10:25:00,91.08,91.16,91.05,91.14,17759.0,91.08,91.16,91.05,91.14,17759.0
2024-12-02 10:30:00,91.14,91.16,90.99,91.04,42991.0,91.14,91.16,90.99,91.04,42991.0
2024-12-02 10:35:00,91.09,91.2,91.07,91.18,21904.0,91.09,91.2,91.07,91.18,21904.0
2024-12-02 10:40:00,91.17,91.18,91.07,91.16,26893.0,91.17,91.18,91.07,91.16,26893.0
2024-12-02 10:45:00,91.16,91.19,91.01,91.12,66641.0,91.16,91.19,91.01,91.12,66641.0
2024-12-02 10:50:00,91.12,91.28,91.06,91.28,12051.0,91.12,91.28,91.06,91.28,12051.0
2024-12-02 10:55:00,91.24,91.32,91.13,91.15,30696.0,91.24,91.32,91.13,91.15,30696.0
2024-12-02 11:00:00,91.12,91.27,91.12,91.23,5398.0,91.12,91.27,91.12,91.23,5398.0
2024-12-02 11:05:00,91.23,91.34,91.21,91.29,14828.0,91.23,91.34,91.21,91.29,14828.0
2024-12-02 11:10:00,91.27,91.29,91.17,91.21,19021.0,91.27,91.29,91.17,91.21,19021.0
2024-12-02 11:15:00,91.19,91.19,91.12,91.16,4479.0,91.19,91.19,91.12,91.16,4479.0
2024-12-02 11:20:00,91.18,91.18,90.97,91.05,22756.0,91.18,91.18,90.97,91.05,22756.0
2024-12-02 11:25:00,91.02,91.11,91.0,91.09,5629.0,91.02,91.11,91.0,91.09,5629.0
2024-12-02 11:30:00,91.09,91.11,91.02,91.09,12844.0,91.09,91.11,91.02,91.09,12844.0
2024-12-02 11:35:00,91.09,91.11,90.91,90.92,22378.0,91.09,91.11,90.91,90.92,22378.0
2024-12-02 11:40:00,90.9,90.94,90.85,90.91,19739.0,90.9,90.94,90.85,90.91,19739.0
2024-12-02 11:45:00,90.91,90.95,90.79,90.8,14454.0,90.91,90.95,90.79,90.8,14454.0
2024-12-02 11:50:00,90.81,90.85,90.8,90.81,7212.0,90.81,90.85,90.8,90.81,7212.0
2024-12-02 11:55:00,90.8,90.84,90.79,90.81,5785.0,90.8,90.84,90.79,90.81,5785.0
2024-12-02 12:00:00,90.83,90.97,90.83,90.93,37806.0,90.83,90.97,90.83,90.93,37806.0
2024-12-02 12:05:00,90.93,90.93,90.78,90.82,9908.0,90.93,90.93,90.78,90.82,9908.0
2024-12-02 12:10:00,90.8,90.85,90.78,90.8,7743.0,90.8,90.85,90.78,90.8,7743.0
2024-12-02 12:15:00,90.79,90.86,90.75,90.78,19047.0,90.79,90.86,90.75,90.78,19047.0
2024-12-02 12:20:00,90.76,90.79,90.72,90.79,8368.0,90.76,90.79,90.72,90.79,8368.0
2024-12-02 12:25:00,90.8,90.8,90.65,90.69,42192.0,90.8,90.8,90.65,90.69,42192.0
2024-12-02 12:30:00,90.67,90.7,90.63,90.64,21035.0,90.67,90.7,90.63,90.64,21035.0
2024-12-02 12:35:00,90.65,90.67,90.57,90.58,17472.0,90.65,90.67,90.57,90.58,17472.0
2024-12-02 12:40:00,90.58,90.59,90.53,90.58,10943.0,90.58,90.59,90.53,90.58,10943.0
2024-12-02 12:45:00,90.58,90.65,90.54,90.57,13638.0,90.58,90.65,90.54,90.57,13638.0
2024-12-02 12:50:00,90.56,90.56,90.49,90.53,11637.0,90.56,90.56,90.49,90.53,11637.0
2024-12-02 12:55:00,90.53,90.53,90.43,90.46,9123.0,90.53,90.53,90.43,90.46,9123.0
2024-12-02 13:00:00,90.47,90.52,90.44,90.44,10243.0,90.47,90.52,90.44,90.44,10243.0
2024-12-02 13:05:00,90.46,90.47,90.39,90.4,7350.0,90.46,90.47,90.39,90.4,7350.0
2024-12-02 13:10:00,90.43,90.46,90.41,90.44,11276.0,90.43,90.46,90.41,90.44,11276.0
2024-12-02 13:15:00,90.45,90.53,90.45,90.53,10688.0,90.45,90.53,90.45,90.53,10688.0
2024-12-02 13:20:00,90.54,90.57,90.5,90.52,11950.0,90.54,90.57,90.5,90.52,11950.0
2024-12-02 13:25:00,90.52,90.58,90.5,90.55,7223.0,90.52,90.58,90.5,90.55,7223.0
2024-12-02 13:30:00,90.55,90.57,90.55,90.55,6150.0,90.55,90.57,90.55,90.55,6150.0
2024-12-02 13:35:00,90.55,90.55,90.49,90.49,11373.0,90.55,90.55,90.49,90.49,11373.0
2024-12-02 13:40:00,90.49,90.53,90.48,90.53,11564.0,90.49,90.53,90.48,90.53,11564.0
2024-12-02 13:45:00,90.53,90.55,90.5,90.52,10299.0,90.53,90.55,90.5,90.52,10299.0
2024-12-02 13:50:00,90.51,90.53,90.49,90.5,4719.0,90.51,90.53,90.49,90.5,4719.0
2024-12-02 13:55:00,90.51,90.59,90.49,90.59,22648.0,90.51,90.59,90.49,90.59,22648.0
2024-12-02 14:00:00,90.57,90.57,90.41,90.45,42917.0,90.57,90.57,90.41,90.45,42917.0
2024-12-02 14:05:00,90.46,90.47,90.42,90.44,8994.0,90.46,90.47,90.42,90.44,8994.0
2024-12-02 14:10:00,90.42,90.43,90.35,90.36,9352.0,90.42,90.43,90.35,90.36,9352.0
2024-12-02 14:15:00,90.37,90.39,90.33,90.34,8105.0,90.37,90.39,90.33,90.34,8105.0
2024-12-02 14:20:00,90.35,90.4,90.32,90.4,16622.0,90.35,90.4,90.32,90.4,16622.0
2024-12-02 14:25:00,90.4,90.48,90.38,90.44,50720.0,90.4,90.48,90.38,90.44,50720.0
2024-12-02 14:30:00,90.43,90.43,90.34,90.34,32555.0,90.43,90.43,90.34,90.34,32555.0
2024-12-02 14:35:00,90.35,90.4,90.33,90.33,10518.0,90.35,90.4,90.33,90.33,10518.0
2024-12-02 14:40:00,90.33,90.5,90.31,90.49,22343.0,90.33,90.5,90.31,90.49,22343.0
2024-12-02 14:45:00,90.49,90.49,90.4,90.41,28744.0,90.49,90.49,90.4,90.41,28744.0
2024-12-02 14:50:00,90.41,90.45,90.36,90.4,11355.0,90.41,90.45,90.36,90.4,11355.0
2024-12-02 14:55:00,90.39,90.46,90.39,90.46,10586.0,90.39,90.46,90.39,90.46,10586.0
2024-12-02 15:00:00,90.45,90.51,90.44,90.48,5799.0,90.45,90.51,90.44,90.48,5799.0
2024-12-02 15:05:00,90.5,90.52,90.47,90.47,10928.0,90.5,90.52,90.47,90.47,10928.0
2024-12-02 15:10:00,90.48,90.5,90.44,90.48,10427.0,90.48,90.5,90.44,90.48,10427.0
2024-12-02 15:15:00,90.5,90.51,90.44,90.45,10910.0,90.5,90.51,90.44,90.45,10910.0
2024-12-02 15:20:00,90.45,90.51,90.44,90.47,13285.0,90.45,90.51,90.44,90.47,13285.0
2024-12-02 15:25:00,90.47,90.48,90.41,90.44,11778.0,90.47,90.48,90.41,90.44,11778.0
2024-12-02 15:30:00,90.43,90.45,90.4,90.4,17325.0,90.43,90.45,90.4,90.4,17325.0
2024-12-02 15:35:00,90.4,90.4,90.33,90.34,16866.0,90.4,90.4,90.33,90.34,16866.0
2024-12-02 15:40:00,90.34,90.36,90.23,90.24,23584.0,90.34,90.36,90.23,90.24,23584.0
2024-12-02 15:45:00,90.25,90.27,90.2,90.23,19625.0,90.25,90.27,90.2,90.23,19625.0
2024-12-02 15:50:00,90.23,90.4,90.23,90.35,46973.0,90.23,90.4,90.23,90.35,46973.0
2024-12-02 15:55:00,90.34,90.48,90.33,90.43,196264.0,90.34,90.48,90.33,90.43,196264.0
2024-12-03 09:30:00,90.0,90.27,89.75,89.92,87947.0,90.0,90.27,89.75,89.92,87947.0
2024-12-03 09:35:00,90.01,90.01,89.65,89.73,24278.0,90.01,90.01,89.65,89.73,24278.0
2024-12-03 09:40:00,89.7,89.93,89.62,89.88,20455.0,89.7,89.93,89.62,89.88,20455.0
2024-12-03 09:45:00,89.88,90.13,89.81,89.96,23997.0,89.88,90.13,89.81,89.96,23997.0
2024-12-03 09:50:00,89.94,90.11,89.91,90.01,34066.0,89.94,90.11,89.91,90.01,34066.0
2024-12-03 09:55:00,89.99,90.12,89.96,90.12,31942.0,89.99,90.12,89.96,90.12,31942.0
2024-12-03 10:00:00,90.12,90.35,90.0,90.08,31537.0,90.12,90.35,90.0,90.08,31537.0
2024-12-03 10:05:00,90.06,90.12,89.97,90.1,12094.0,90.06,90.12,89.97,90.1,12094.0
2024-12-03 10:10:00,90.07,90.07,89.95,89.95,10252.0,90.07,90.07,89.95,89.95,10252.0
2024-12-03 10:15:00,89.94,90.06,89.89,90.04,12481.0,89.94,90.06,89.89,90.04,12481.0
2024-12-03 10:20:00,90.05,90.13,90.02,90.05,13925.0,90.05,90.13,90.02,90.05,13925.0
2024-12-03 10:25:00,90.05,90.06,90.0,90.02,8522.0,90.05,90.06,90.0,90.02,8522.0
2024-12-03 10:30:00,90.01,90.08,90.01,90.07,10892.0,90.01,90.08,90.01,90.07,10892.0
2024-12-03 10:35:00,90.06,90.14,90.03,90.13,5559.0,90.06,90.14,90.03,90.13,5559.0
2024-12-03 10:40:00,90.14,90.19,90.11,90.14,17944.0,90.14,90.19,90.11,90.14,17944.0
2024-12-03 10:45:00,90.15,90.24,90.14,90.24,8911.0,90.15,90.24,90.14,90.24,8911.0
2024-12-03 10:50:00,90.24,90.29,90.24,90.29,3926.0,90.24,90.29,90.24,90.29,3926.0
2024-12-03 10:55:00,90.29,90.31,90.27,90.28,5585.0,90.29,90.31,90.27,90.28,5585.0
2024-12-03 11:00:00,90.29,90.31,90.2,90.23,14332.0,90.29,90.31,90.2,90.23,14332.0
2024-12-03 11:05:00,90.23,90.35,90.22,90.32,15493.0,90.23,90.35,90.22,90.32,15493.0
2024-12-03 11:10:00,90.3,90.32,90.27,90.3,4845.0,90.3,90.32,90.27,90.3,4845.0
2024-12-03 11:15:00,90.3,90.31,90.26,90.27,10120.0,90.3,90.31,90.26,90.27,10120.0
2024-12-03 11:20:00,90.27,90.28,90.21,90.23,13533.0,90.27,90.28,90.21,90.23,13533.0
2024-12-03 11:25:00,90.25,90.38,90.22,90.31,30816.0,90.25,90.38,90.22,90.31,30816.0
2024-12-03 11:30:00,90.29,90.39,90.23,90.32,19382.0,90.29,90.39,90.23,90.32,19382.0
2024-12-03 11:35:00,90.3,90.33,90.28,90.33,10715.0,90.3,90.33,90.28,90.33,10715.0
2024-12-03 11:40:00,90.32,90.33,90.23,90.23,13400.0,90.32,90.33,90.23,90.23,13400.0
2024-12-03 11:45:00,90.22,90.27,90.21,90.24,22466.0,90.22,90.27,90.21,90.24,22466.0
2024-12-03 11:50:00,90.23,90.25,90.2,90.2,6499.0,90.23,90.25,90.2,90.2,6499.0
2024-12-03 11:55:00,90.19,90.2,90.1,90.13,25042.0,90.19,90.2,90.1,90.13,25042.0
2024-12-03 12:00:00,90.13,90.14,90.07,90.08,32756.0,90.13,90.14,90.07,90.08,32756.0
2024-12-03 12:05:00,90.09,90.1,90.06,90.08,17452.0,90.09,90.1,90.06,90.08,17452.0
2024-12-03 12:10:00,90.08,90.14,90.03,90.11,19323.0,90.08,90.14,90.03,90.11,19323.0
2024-12-03 12:15:00,90.12,90.17,90.11,90.16,10574.0,90.12,90.17,90.11,90.16,10574.0
2024-12-03 12:20:00,90.16,90.17,90.12,90.14,12153.0,90.16,90.17,90.12,90.14,12153.0
2024-12-03 12:25:00,90.13,90.16,90.12,90.14,8801.0,90.13,90.16,90.12,90.14,8801.0
2024-12-03 12:30:00,90.13,90.25,90.13,90.25,16401.0,90.13,90.25,90.13,90.25,16401.0
2024-12-03 12:35:00,90.23,90.24,90.17,90.19,9407.0,90.23,90.24,90.17,90.19,9407.0
2024-12-03 12:40:00,90.18,90.21,90.16,90.2,9603.0,90.18,90.21,90.16,90.2,9603.0
2024-12-03 12:45:00,90.2,90.21,90.18,90.18,12110.0,90.2,90.21,90.18,90.18,12110.0
2024-12-03 12:50:00,90.19,90.23,90.19,90.21,10481.0,90.19,90.23,90.19,90.21,10481.0
2024-12-03 12:55:00,90.2,90.38,90.2,90.38,32754.0,90.2,90.38,90.2,90.38,32754.0
2024-12-03 13:00:00,90.4,90.42,90.36,90.42,19392.0,90.4,90.42,90.36,90.42,19392.0
2024-12-03 13:05:00,90.42,90.44,90.29,90.34,10222.0,90.42,90.44,90.29,90.34,10222.0
2024-12-03 13:10:00,90.34,90.44,90.33,90.44,8495.0,90.34,90.44,90.33,90.44,8495.0
2024-12-03 13:15:00,90.45,90.47,90.43,90.47,5152.0,90.45,90.47,90.43,90.47,5152.0
2024-12-03 13:20:00,90.48,90.53,90.48,90.53,7986.0,90.48,90.53,90.48,90.53,7986.0
2024-12-03 13:25:00,90.52,90.56,90.48,90.48,7219.0,90.52,90.56,90.48,90.48,7219.0
2024-12-03 13:30:00,90.46,90.47,90.42,90.47,10251.0,90.46,90.47,90.42,90.47,10251.0
2024-12-03 13:35:00,90.48,90.52,90.41,90.44,22305.0,90.48,90.52,90.41,90.44,22305.0
2024-12-03 13:40:00,90.45,90.47,90.4,90.43,12497.0,90.45,90.47,90.4,90.43,12497.0
2024-12-03 13:45:00,90.42,90.43,90.38,90.43,8471.0,90.42,90.43,90.38,90.43,8471.0
2024-12-03 13:50:00,90.43,90.43,90.34,90.34,11804.0,90.43,90.43,90.34,90.34,11804.0
2024-12-03 13:55:00,90.34,90.4,90.33,90.4,7840.0,90.34,90.4,90.33,90.4,7840.0
2024-12-03 14:00:00,90.39,90.39,90.33,90.34,9819.0,90.39,90.39,90.33,90.34,9819.0
2024-12-03 14:05:00,90.34,90.44,90.33,90.44,16354.0,90.34,90.44,90.33,90.44,16354.0
2024-12-03 14:10:00,90.44,90.46,90.4,90.43,23867.0,90.44,90.46,90.4,90.43,23867.0
2024-12-03 14:15:00,90.44,90.47,90.42,90.44,17453.0,90.44,90.47,90.42,90.44,17453.0
2024-12-03 14:20:00,90.47,90.52,90.47,90.52,10249.0,90.47,90.52,90.47,90.52,10249.0
2024-12-03 14:25:00,90.52,90.61,90.52,90.61,56430.0,90.52,90.61,90.52,90.61,56430.0
2024-12-03 14:30:00,90.59,90.63,90.58,90.61,12997.0,90.59,90.63,90.58,90.61,12997.0
2024-12-03 14:35:00,90.61,90.63,90.59,90.59,13390.0,90.61,90.63,90.59,90.59,13390.0
2024-12-03 14:40:00,90.59,90.62,90.57,90.58,12896.0,90.59,90.62,90.57,90.58,12896.0
2024-12-03 14:45:00,90.59,90.59,90.54,90.59,13902.0,90.59,90.59,90.54,90.59,13902.0
2024-12-03 14:50:00,90.6,90.62,90.58,90.62,12536.0,90.6,90.62,90.58,90.62,12536.0
2024-12-03 14:55:00,90.62,90.67,90.62,90.67,28850.0,90.62,90.67,90.62,90.67,28850.0
2024-12-03 15:00:00,90.68,90.75,90.67,90.74,17504.0,90.68,90.75,90.67,90.74,17504.0
2024-12-03 15:05:00,90.75,90.79,90.73,90.76,36294.0,90.75,90.79,90.73,90.76,36294.0
2024-12-03 15:10:00,90.76,90.78,90.65,90.66,25251.0,90.76,90.78,90.65,90.66,25251.0
2024-12-03 15:15:00,90.65,90.7,90.63,90.7,13090.0,90.65,90.7,90.63,90.7,13090.0
2024-12-03 15:20:00,90.7,90.72,90.68,90.68,27103.0,90.7,90.72,90.68,90.68,27103.0
2024-12-03 15:25:00,90.68,90.68,90.55,90.56,23868.0,90.68,90.68,90.55,90.56,23868.0
2024-12-03 15:30:00,90.55,90.55,90.5,90.52,18197.0,90.55,90.55,90.5,90.52,18197.0
2024-12-03 15:35:00,90.52,90.58,90.5,90.57,29014.0,90.52,90.58,90.5,90.57,29014.0
2024-12-03 15:40:00,90.56,90.59,90.52,90.59,26149.0,90.56,90.59,90.52,90.59,26149.0
2024-12-03 15:45:00,90.6,90.67,90.55,90.66,36816.0,90.6,90.67,90.55,90.66,36816.0
2024-12-03 15:50:00,90.65,90.65,90.54,90.54,25209.0,90.65,90.65,90.54,90.54,25209.0
2024-12-03 15:55:00,90.54,90.56,90.37,90.45,169774.0,90.54,90.56,90.37,90.45,169774.0
2024-12-04 09:30:00,90.38,90.55,90.05,90.48,127996.0,90.38,90.55,90.05,90.48,127996.0
2024-12-04 09:35:00,90.43,90.54,90.23,90.54,7868.0,90.43,90.54,90.23,90.54,7868.0
2024-12-04 09:40:00,90.5,90.65,90.41,90.56,11805.0,90.5,90.65,90.41,90.56,11805.0
2024-12-04 09:45:00,90.56,90.64,90.42,90.51,17902.0,90.56,90.64,90.42,90.51,17902.0
2024-12-04 09:50:00,90.52,90.57,90.41,90.46,24685.0,90.52,90.57,90.41,90.46,24685.0
2024-12-04 09:55:00,90.44,90.77,90.42,90.71,20287.0,90.44,90.77,90.42,90.71,20287.0
2024-12-04 10:00:00,90.71,90.76,90.66,90.76,13385.0,90.71,90.76,90.66,90.76,13385.0
2024-12-04 10:05:00,90.75,90.81,90.64,90.8,24569.0,90.75,90.81,90.64,90.8,24569.0
2024-12-04 10:10:00,90.78,90.92,90.77,90.92,9868.0,90.78,90.92,90.77,90.92,9868.0
2024-12-04 10:15:00,90.89,91.02,90.88,90.95,29833.0,90.89,91.02,90.88,90.95,29833.0
2024-12-04 10:20:00,90.97,91.06,90.89,91.03,11898.0,90.97,91.06,90.89,91.03,11898.0
2024-12-04 10:25:00,91.02,91.02,90.95,90.97,12625.0,91.02,91.02,90.95,90.97,12625.0
2024-12-04 10:30:00,90.95,91.05,90.95,91.01,18708.0,90.95,91.05,90.95,91.01,18708.0
2024-12-04 10:35:00,91.02,91.17,91.02,91.12,19150.0,91.02,91.17,91.02,91.12,19150.0
2024-12-04 10:40:00,91.12,91.12,91.03,91.08,19416.0,91.12,91.12,91.03,91.08,19416.0
2024-12-04 10:45:00,91.04,91.12,91.03,91.11,24221.0,91.04,91.12,91.03,91.11,24221.0
2024-12-04 10:50:00,91.1,91.15,91.05,91.08,23139.0,91.1,91.15,91.05,91.08,23139.0
2024-12-04 10:55:00,91.08,91.2,91.05,91.16,19092.0,91.08,91.2,91.05,91.16,19092.0
2024-12-04 11:00:00,91.17,91.2,91.14,91.16,32640.0,91.17,91.2,91.14,91.16,32640.0
2024-12-04 11:05:00,91.15,91.19,91.07,91.18,16639.0,91.15,91.19,91.07,91.18,16639.0
2024-12-04 11:10:00,91.15,91.19,91.13,91.19,14164.0,91.15,91.19,91.13,91.19,14164.0
2024-12-04 11:15:00,91.19,91.28,91.18,91.25,16316.0,91.19,91.28,91.18,91.25,16316.0
2024-12-04 11:20:00,91.26,91.29,91.16,91.17,23325.0,91.26,91.29,91.16,91.17,23325.0
2024-12-04 11:25:00,91.16,91.19,91.07,91.1,15027.0,91.16,91.19,91.07,91.1,15027.0
2024-12-04 11:30:00,91.11,91.2,91.01,91.18,18222.0,91.11,91.2,91.01,91.18,18222.0
2024-12-04 11:35:00,91.17,91.22,91.14,91.21,10554.0,91.17,91.22,91.14,91.21,10554.0
2024-12-04 11:40:00,91.22,91.27,91.18,91.25,12622.0,91.22,91.27,91.18,91.25,12622.0
2024-12-04 11:45:00,91.25,91.31,91.23,91.24,21728.0,91.25,91.31,91.23,91.24,21728.0
2024-12-04 11:50:00,91.22,91.31,91.21,91.22,16036.0,91.22,91.31,91.21,91.22,16036.0
2024-12-04 11:55:00,91.24,91.24,91.16,91.18,19220.0,91.24,91.24,91.16,91.18,19220.0
2024-12-04 12:00:00,91.17,91.23,91.16,91.23,10031.0,91.17,91.23,91.16,91.23,10031.0
2024-12-04 12:05:00,91.23,91.28,91.19,91.19,10952.0,91.23,91.28,91.19,91.19,10952.0
2024-12-04 12:10:00,91.18,91.18,91.15,91.17,6624.0,91.18,91.18,91.15,91.17,6624.0
2024-12-04 12:15:00,91.16,91.18,91.08,91.1,13666.0,91.16,91.18,91.08,91.1,13666.0
2024-12-04 12:20:00,91.08,91.12,91.02,91.06,14410.0,91.08,91.12,91.02,91.06,14410.0
2024-12-04 12:25:00,91.06,91.09,91.05,91.05,9227.0,91.06,91.09,91.05,91.05,9227.0
2024-12-04 12:30:00,91.05,91.07,90.99,91.01,18418.0,91.05,91.07,90.99,91.01,18418.0
2024-12-04 12:35:00,91.01,91.01,90.92,90.93,12152.0,91.01,91.01,90.92,90.93,12152.0
2024-12-04 12:40:00,90.93,90.96,90.93,90.95,8746.0,90.93,90.96,90.93,90.95,8746.0
2024-12-04 12:45:00,90.96,90.97,90.9,90.92,11379.0,90.96,90.97,90.9,90.92,11379.0
2024-12-04 12:50:00,90.92,90.94,90.89,90.94,9682.0,90.92,90.94,90.89,90.94,9682.0
2024-12-04 12:55:00,90.94,90.95,90.91,90.91,8688.0,90.94,90.95,90.91,90.91,8688.0
2024-12-04 13:00:00,90.91,90.91,90.88,90.89,6138.0,90.91,90.91,90.88,90.89,6138.0
2024-12-04 13:05:00,90.89,90.92,90.84,90.92,13073.0,90.89,90.92,90.84,90.92,13073.0
2024-12-04 13:10:00,90.92,91.0,90.91,91.0,17006.0,90.92,91.0,90.91,91.0,17006.0
2024-12-04 13:15:00,91.04,91.09,91.0,91.0,18169.0,91.04,91.09,91.0,91.0,18169.0
2024-12-04 13:20:00,91.0,91.01,90.94,90.95,7070.0,91.0,91.01,90.94,90.95,7070.0
2024-12-04 13:25:00,90.96,90.98,90.94,90.97,6666.0,90.96,90.98,90.94,90.97,6666.0
2024-12-04 13:30:00,90.97,90.97,90.9,90.9,12970.0,90.97,90.97,90.9,90.9,12970.0
2024-12-04 13:35:00,90.91,90.97,90.9,90.95,5313.0,90.91,90.97,90.9,90.95,5313.0
2024-12-04 13:40:00,90.97,90.97,90.89,90.9,10639.0,90.97,90.97,90.89,90.9,10639.0
2024-12-04 13:45:00,90.91,90.97,90.9,90.96,5858.0,90.91,90.97,90.9,90.96,5858.0
2024-12-04 13:50:00,90.95,91.01,90.95,91.01,6501.0,90.95,91.01,90.95,91.01,6501.0
2024-12-04 13:55:00,91.02,91.06,90.91,90.91,20645.0,91.02,91.06,90.91,90.91,20645.0
2024-12-04 14:00:00,90.89,90.97,90.88,90.94,9374.0,90.89,90.97,90.88,90.94,9374.0
2024-12-04 14:05:00,90.95,90.97,90.93,90.94,9932.0,90.95,90.97,90.93,90.94,9932.0
2024-12-04 14:10:00,90.94,90.94,90.9,90.92,10290.0,90.94,90.94,90.9,90.92,10290.0
2024-12-04 14:15:00,90.93,90.93,90.84,90.87,8987.0,90.93,90.93,90.84,90.87,8987.0
2024-12-04 14:20:00,90.87,90.87,90.83,90.86,13230.0,90.87,90.87,90.83,90.86,13230.0
2024-12-04 14:25:00,90.86,90.86,90.74,90.75,14451.0,90.86,90.86,90.74,90.75,14451.0
2024-12-04 14:30:00,90.75,90.8,90.74,90.8,13334.0,90.75,90.8,90.74,90.8,13334.0
2024-12-04 14:35:00,90.8,90.83,90.76,90.83,11772.0,90.8,90.83,90.76,90.83,11772.0
2024-12-04 14:40:00,90.8,90.81,90.7,90.73,9761.0,90.8,90.81,90.7,90.73,9761.0
2024-12-04 14:45:00,90.73,90.78,90.71,90.78,13161.0,90.73,90.78,90.71,90.78,13161.0
2024-12-04 14:50:00,90.77,90.78,90.71,90.72,15404.0,90.77,90.78,90.71,90.72,15404.0
2024-12-04 14:55:00,90.71,90.71,90.66,90.7,21887.0,90.71,90.71,90.66,90.7,21887.0
2024-12-04 15:00:00,90.7,90.78,90.69,90.78,15963.0,90.7,90.78,90.69,90.78,15963.0
2024-12-04 15:05:00,90.77,90.88,90.77,90.86,17697.0,90.77,90.88,90.77,90.86,17697.0
2024-12-04 15:10:00,90.87,90.91,90.8,90.81,28492.0,90.87,90.91,90.8,90.81,28492.0
2024-12-04 15:15:00,90.81,90.86,90.74,90.79,21533.0,90.81,90.86,90.74,90.79,21533.0
2024-12-04 15:20:00,90.79,90.8,90.75,90.75,14775.0,90.79,90.8,90.75,90.75,14775.0
2024-12-04 15:25:00,90.76,90.85,90.75,90.78,19320.0,90.76,90.85,90.75,90.78,19320.0
2024-12-04 15:30:00,90.77,90.8,90.76,90.79,17627.0,90.77,90.8,90.76,90.79,17627.0
2024-12-04 15:35:00,90.79,90.86,90.76,90.82,31372.0,90.79,90.86,90.76,90.82,31372.0
2024-12-04 15:40:00,90.83,90.83,90.78,90.79,20893.0,90.83,90.83,90.78,90.79,20893.0
2024-12-04 15:45:00,90.79,90.84,90.78,90.84,29629.0,90.79,90.84,90.78,90.84,29629.0
2024-12-04 15:50:00,90.84,90.9,90.73,90.75,83068.0,90.84,90.9,90.73,90.75,83068.0
2024-12-04 15:55:00,90.75,90.91,90.74,90.86,158736.0,90.75,90.91,90.74,90.86,158736.0
2024-12-05 09:30:00,89.75,90.8,89.75,90.66,208795.0,89.75,90.8,89.75,90.66,208795.0
2024-12-05 09:35:00,90.76,90.82,90.36,90.46,18365.0,90.76,90.82,90.36,90.46,18365.0
2024-12-05 09:40:00,90.43,90.43,90.15,90.3,11182.0,90.43,90.43,90.15,90.3,11182.0
2024-12-05 09:45:00,90.33,90.49,90.29,90.46,6962.0,90.33,90.49,90.29,90.46,6962.0
2024-12-05 09:50:00,90.45,90.48,90.25,90.42,24985.0,90.45,90.48,90.25,90.42,24985.0
2024-12-05 09:55:00,90.42,90.57,90.36,90.53,65450.0,90.42,90.57,90.36,90.53,65450.0
2024-12-05 10:00:00,90.56,90.73,90.5,90.69,34281.0,90.56,90.73,90.5,90.69,34281.0
2024-12-05 10:05:00,90.7,90.78,90.62,90.78,75695.0,90.7,90.78,90.62,90.78,75695.0
2024-12-05 10:10:00,90.78,90.88,90.72,90.84,13805.0,90.78,90.88,90.72,90.84,13805.0
2024-12-05 10:15:00,90.84,90.87,90.79,90.87,6264.0,90.84,90.87,90.79,90.87,6264.0
2024-12-05 10:20:00,90.89,91.01,90.82,91.0,14538.0,90.89,91.01,90.82,91.0,14538.0
2024-12-05 10:25:00,90.97,91.06,90.96,90.97,35462.0,90.97,91.06,90.96,90.97,35462.0
2024-12-05 10:30:00,90.96,91.03,90.84,90.92,39940.0,90.96,91.03,90.84,90.92,39940.0
2024-12-05 10:35:00,90.91,90.97,90.82,90.86,56638.0,90.91,90.97,90.82,90.86,56638.0
2024-12-05 10:40:00,90.82,90.98,90.81,90.9,50682.0,90.82,90.98,90.81,90.9,50682.0
2024-12-05 10:45:00,90.95,90.95,90.7,90.83,17011.0,90.95,90.95,90.7,90.83,17011.0
2024-12-05 10:50:00,90.84,90.91,90.56,90.58,268926.0,90.84,90.91,90.56,90.58,268926.0
2024-12-05 10:55:00,90.57,90.57,90.46,90.55,5578.0,90.57,90.57,90.46,90.55,5578.0
2024-12-05 11:00:00,90.55,90.67,90.54,90.63,16820.0,90.55,90.67,90.54,90.63,16820.0
2024-12-05 11:05:00,90.65,90.8,90.65,90.8,10999.0,90.65,90.8,90.65,90.8,10999.0
2024-12-05 11:10:00,90.79,90.83,90.65,90.83,74870.0,90.79,90.83,90.65,90.83,74870.0
2024-12-05 11:15:00,90.82,90.82,90.71,90.78,7163.0,90.82,90.82,90.71,90.78,7163.0
2024-12-05 11:20:00,90.78,90.87,90.77,90.85,6216.0,90.78,90.87,90.77,90.85,6216.0
2024-12-05 11:25:00,90.87,90.92,90.7,90.79,216538.0,90.87,90.92,90.7,90.79,216538.0
2024-12-05 11:30:00,90.79,90.79,90.68,90.75,22411.0,90.79,90.79,90.68,90.75,22411.0
2024-12-05 11:35:00,90.75,90.75,90.61,90.66,31901.0,90.75,90.75,90.61,90.66,31901.0
2024-12-05 11:40:00,90.68,90.79,90.67,90.74,4314.0,90.68,90.79,90.67,90.74,4314.0
2024-12-05 11:45:00,90.72,90.82,90.71,90.74,6332.0,90.72,90.82,90.71,90.74,6332.0
2024-12-05 11:50:00,90.77,90.86,90.77,90.85,13834.0,90.77,90.86,90.77,90.85,13834.0
2024-12-05 11:55:00,90.85,91.05,90.85,91.0,7626.0,90.85,91.05,90.85,91.0,7626.0
2024-12-05 12:00:00,91.0,91.04,90.96,91.0,8675.0,91.0,91.04,90.96,91.0,8675.0
2024-12-05 12:05:00,91.0,91.0,90.9,90.9,4937.0,91.0,91.0,90.9,90.9,4937.0
2024-12-05 12:10:00,90.9,90.93,90.85,90.9,26536.0,90.9,90.93,90.85,90.9,26536.0
2024-12-05 12:15:00,90.88,90.98,90.86,90.97,12237.0,90.88,90.98,90.86,90.97,12237.0
2024-12-05 12:20:00,90.97,91.0,90.86,90.89,45722.0,90.97,91.0,90.86,90.89,45722.0
2024-12-05 12:25:00,90.88,90.88,90.8,90.8,48600.0,90.88,90.88,90.8,90.8,48600.0
2024-12-05 12:30:00,90.78,90.83,90.76,90.79,4006.0,90.78,90.83,90.76,90.79,4006.0
2024-12-05 12:35:00,90.79,90.79,90.71,90.74,21647.0,90.79,90.79,90.71,90.74,21647.0
2024-12-05 12:40:00,90.75,90.78,90.72,90.76,11401.0,90.75,90.78,90.72,90.76,11401.0
2024-12-05 12:45:00,90.76,90.8,90.71,90.73,10417.0,90.76,90.8,90.71,90.73,10417.0
2024-12-05 12:50:00,90.73,90.76,90.71,90.72,17647.0,90.73,90.76,90.71,90.72,17647.0
2024-12-05 12:55:00,90.73,90.75,90.66,90.74,12856.0,90.73,90.75,90.66,90.74,12856.0
2024-12-05 13:00:00,90.71,90.74,90.7,90.73,2022.0,90.71,90.74,90.7,90.73,2022.0
2024-12-05 13:05:00,90.73,90.79,90.69,90.72,36385.0,90.73,90.79,90.69,90.72,36385.0
2024-12-05 13:10:00,90.73,90.73,90.7,90.7,2094.0,90.73,90.73,90.7,90.7,2094.0
2024-12-05 13:15:00,90.7,90.74,90.7,90.73,11510.0,90.7,90.74,90.7,90.73,11510.0
2024-12-05 13:20:00,90.73,90.74,90.65,90.7,31542.0,90.73,90.74,90.65,90.7,31542.0
2024-12-05 13:25:00,90.66,90.68,90.59,90.62,39292.0,90.66,90.68,90.59,90.62,39292.0
2024-12-05 13:30:00,90.64,90.69,90.63,90.66,8719.0,90.64,90.69,90.63,90.66,8719.0
2024-12-05 13:35:00,90.67,90.79,90.67,90.74,25339.0,90.67,90.79,90.67,90.74,25339.0
2024-12-05 13:40:00,90.73,90.75,90.69,90.69,5811.0,90.73,90.75,90.69,90.69,5811.0
2024-12-05 13:45:00,90.7,90.74,90.66,90.68,4114.0,90.7,90.74,90.66,90.68,4114.0
2024-12-05 13:50:00,90.68,90.69,90.62,90.63,2422.0,90.68,90.69,90.62,90.63,2422.0
2024-12-05 13:55:00,90.64,90.64,90.59,90.63,23878.0,90.64,90.64,90.59,90.63,23878.0
2024-12-05 14:00:00,90.62,90.63,90.54,90.59,20628.0,90.62,90.63,90.54,90.59,20628.0
2024-12-05 14:05:00,90.6,90.67,90.6,90.66,4087.0,90.6,90.67,90.6,90.66,4087.0
2024-12-05 14:10:00,90.64,90.64,90.56,90.6,6180.0,90.64,90.64,90.56,90.6,6180.0
2024-12-05 14:15:00,90.6,90.6,90.53,90.57,36774.0,90.6,90.6,90.53,90.57,36774.0
2024-12-05 14:20:00,90.56,90.64,90.56,90.63,3059.0,90.56,90.64,90.56,90.63,3059.0
2024-12-05 14:25:00,90.61,90.7,90.61,90.61,5734.0,90.61,90.7,90.61,90.61,5734.0
2024-12-05 14:30:00,90.61,90.64,90.59,90.62,8659.0,90.61,90.64,90.59,90.62,8659.0
2024-12-05 14:35:00,90.64,90.64,90.58,90.59,6250.0,90.64,90.64,90.58,90.59,6250.0
2024-12-05 14:40:00,90.59,90.6,90.52,90.52,6317.0,90.59,90.6,90.52,90.52,6317.0
2024-12-05 14:45:00,90.53,90.55,90.47,90.48,10818.0,90.53,90.55,90.47,90.48,10818.0
2024-12-05 14:50:00,90.49,90.52,90.43,90.45,6978.0,90.49,90.52,90.43,90.45,6978.0
2024-12-05 14:55:00,90.45,90.45,90.36,90.42,14490.0,90.45,90.45,90.36,90.42,14490.0
2024-12-05 15:00:00,90.41,90.46,90.41,90.44,12834.0,90.41,90.46,90.41,90.44,12834.0
2024-12-05 15:05:00,90.43,90.44,90.39,90.41,5998.0,90.43,90.44,90.39,90.41,5998.0
2024-12-05 15:10:00,90.4,90.41,90.34,90.34,26536.0,90.4,90.41,90.34,90.34,26536.0
2024-12-05 15:15:00,90.34,90.36,90.27,90.28,19620.0,90.34,90.36,90.27,90.28,19620.0
2024-12-05 15:20:00,90.29,90.38,90.28,90.38,10994.0,90.29,90.38,90.28,90.38,10994.0
2024-12-05 15:25:00,90.36,90.37,90.27,90.27,20085.0,90.36,90.37,90.27,90.27,20085.0
2024-12-05 15:30:00,90.28,90.44,90.27,90.42,26707.0,90.28,90.44,90.27,90.42,26707.0
2024-12-05 15:35:00,90.42,90.54,90.42,90.51,13152.0,90.42,90.54,90.42,90.51,13152.0
2024-12-05 15:40:00,90.52,90.6,90.5,90.56,21408.0,90.52,90.6,90.5,90.56,21408.0
2024-12-05 15:45:00,90.57,90.66,90.57,90.65,30153.0,90.57,90.66,90.57,90.65,30153.0
2024-12-05 15:50:00,90.66,90.7,90.53,90.53,75168.0,90.66,90.7,90.53,90.53,75168.0
2024-12-05 15:55:00,90.55,90.62,90.5,90.54,254012.0,90.55,90.62,90.5,90.54,254012.0
2024-12-06 09:30:00,90.36,90.53,90.19,90.34,88719.0,90.36,90.53,90.19,90.34,88719.0
2024-12-06 09:35:00,90.41,90.73,90.28,90.73,21275.0,90.41,90.73,90.28,90.73,21275.0
2024-12-06 09:40:00,90.71,90.76,90.46,90.52,28558.0,90.71,90.76,90.46,90.52,28558.0
2024-12-06 09:45:00,90.51,90.8,90.5,90.7,8761.0,90.51,90.8,90.5,90.7,8761.0
2024-12-06 09:50:00,90.67,90.73,90.62,90.67,11199.0,90.67,90.73,90.62,90.67,11199.0
2024-12-06 09:55:00,90.63,90.69,90.57,90.68,17204.0,90.63,90.69,90.57,90.68,17204.0
2024-12-06 10:00:00,90.72,90.72,90.54,90.59,8344.0,90.72,90.72,90.54,90.59,8344.0
2024-12-06 10:05:00,90.61,90.62,90.48,90.52,28795.0,90.61,90.62,90.48,90.52,28795.0
2024-12-06 10:10:00,90.51,90.61,90.51,90.51,13107.0,90.51,90.61,90.51,90.51,13107.0
2024-12-06 10:15:00,90.51,90.53,90.43,90.45,8294.0,90.51,90.53,90.43,90.45,8294.0
2024-12-06 10:20:00,90.45,90.62,90.43,90.59,32405.0,90.45,90.62,90.43,90.59,32405.0
2024-12-06 10:25:00,90.6,90.67,90.58,90.62,25350.0,90.6,90.67,90.58,90.62,25350.0
2024-12-06 10:30:00,90.62,90.63,90.52,90.63,13127.0,90.62,90.63,90.52,90.63,13127.0
2024-12-06 10:35:00,90.7,90.73,90.47,90.5,19293.0,90.7,90.73,90.47,90.5,19293.0
2024-12-06 10:40:00,90.5,90.59,90.45,90.58,14084.0,90.5,90.59,90.45,90.58,14084.0
2024-12-06 10:45:00,90.57,90.59,90.44,90.48,16193.0,90.57,90.59,90.44,90.48,16193.0
2024-12-06 10:50:00,90.49,90.62,90.49,90.59,9176.0,90.49,90.62,90.49,90.59,9176.0
2024-12-06 10:55:00,90.59,90.67,90.58,90.64,8485.0,90.59,90.67,90.58,90.64,8485.0
2024-12-06 11:00:00,90.62,90.77,90.62,90.75,6595.0,90.62,90.77,90.62,90.75,6595.0
2024-12-06 11:05:00,90.75,90.8,90.69,90.79,20598.0,90.75,90.8,90.69,90.79,20598.0
2024-12-06 11:10:00,90.78,90.79,90.65,90.7,13742.0,90.78,90.79,90.65,90.7,13742.0
2024-12-06 11:15:00,90.67,90.73,90.56,90.58,28861.0,90.67,90.73,90.56,90.58,28861.0
2024-12-06 11:20:00,90.55,90.6,90.45,90.45,22774.0,90.55,90.6,90.45,90.45,22774.0
2024-12-06 11:25:00,90.45,90.5,90.42,90.48,10184.0,90.45,90.5,90.42,90.48,10184.0
2024-12-06 11:30:00,90.46,90.53,90.45,90.47,10931.0,90.46,90.53,90.45,90.47,10931.0
2024-12-06 11:35:00,90.47,90.56,90.46,90.51,8333.0,90.47,90.56,90.46,90.51,8333.0
2024-12-06 11:40:00,90.49,90.58,90.49,90.54,6910.0,90.49,90.58,90.49,90.54,6910.0
2024-12-06 11:45:00,90.56,90.62,90.52,90.54,9114.0,90.56,90.62,90.52,90.54,9114.0
2024-12-06 11:50:00,90.54,90.58,90.45,90.49,12436.0,90.54,90.58,90.45,90.49,12436.0
2024-12-06 11:55:00,90.47,90.52,90.46,90.46,6599.0,90.47,90.52,90.46,90.46,6599.0
2024-12-06 12:00:00,90.47,90.47,90.38,90.43,19538.0,90.47,90.47,90.38,90.43,19538.0
2024-12-06 12:05:00,90.45,90.5,90.4,90.46,28822.0,90.45,90.5,90.4,90.46,28822.0
2024-12-06 12:10:00,90.46,90.47,90.4,90.4,9009.0,90.46,90.47,90.4,90.4,9009.0
2024-12-06 12:15:00,90.41,90.47,90.39,90.46,14200.0,90.41,90.47,90.39,90.46,14200.0
2024-12-06 12:20:00,90.45,90.49,90.39,90.43,11421.0,90.45,90.49,90.39,90.43,11421.0
2024-12-06 12:25:00,90.43,90.43,90.36,90.38,5180.0,90.43,90.43,90.36,90.38,5180.0
2024-12-06 12:30:00,90.39,90.39,90.33,90.34,14903.0,90.39,90.39,90.33,90.34,14903.0
2024-12-06 12:35:00,90.35,90.36,90.32,90.34,7320.0,90.35,90.36,90.32,90.34,7320.0
2024-12-06 12:40:00,90.35,90.39,90.34,90.38,10568.0,90.35,90.39,90.34,90.38,10568.0
2024-12-06 12:45:00,90.39,90.4,90.3,90.35,32667.0,90.39,90.4,90.3,90.35,32667.0
2024-12-06 12:50:00,90.35,90.37,90.32,90.35,3207.0,90.35,90.37,90.32,90.35,3207.0
2024-12-06 12:55:00,90.35,90.43,90.32,90.32,18638.0,90.35,90.43,90.32,90.32,18638.0
2024-12-06 13:00:00,90.33,90.33,90.27,90.29,4934.0,90.33,90.33,90.27,90.29,4934.0
2024-12-06 13:05:00,90.27,90.41,90.25,90.4,13260.0,90.27,90.41,90.25,90.4,13260.0
2024-12-06 13:10:00,90.41,90.44,90.27,90.3,39257.0,90.41,90.44,90.27,90.3,39257.0
2024-12-06 13:15:00,90.3,90.45,90.29,90.45,35438.0,90.3,90.45,90.29,90.45,35438.0
2024-12-06 13:20:00,90.48,90.5,90.41,90.45,7428.0,90.48,90.5,90.41,90.45,7428.0
2024-12-06 13:25:00,90.46,90.46,90.36,90.36,9143.0,90.46,90.46,90.36,90.36,9143.0
2024-12-06 13:30:00,90.39,90.4,90.28,90.31,21175.0,90.39,90.4,90.28,90.31,21175.0
2024-12-06 13:35:00,90.33,90.37,90.3,90.33,32868.0,90.33,90.37,90.3,90.33,32868.0
2024-12-06 13:40:00,90.34,90.36,90.25,90.25,34851.0,90.34,90.36,90.25,90.25,34851.0
2024-12-06 13:45:00,90.28,90.3,90.22,90.22,11894.0,90.28,90.3,90.22,90.22,11894.0
2024-12-06 13:50:00,90.23,90.31,90.22,90.26,25023.0,90.23,90.31,90.22,90.26,25023.0
2024-12-06 13:55:00,90.27,90.3,90.21,90.22,11415.0,90.27,90.3,90.21,90.22,11415.0
2024-12-06 14:00:00,90.22,90.23,90.11,90.13,15533.0,90.22,90.23,90.11,90.13,15533.0
2024-12-06 14:05:00,90.13,90.18,90.13,90.13,16550.0,90.13,90.18,90.13,90.13,16550.0
2024-12-06 14:10:00,90.13,90.14,90.06,90.07,15417.0,90.13,90.14,90.06,90.07,15417.0
2024-12-06 14:15:00,90.08,90.08,90.03,90.07,14825.0,90.08,90.08,90.03,90.07,14825.0
2024-12-06 14:20:00,90.06,90.1,90.06,90.07,9752.0,90.06,90.1,90.06,90.07,9752.0
2024-12-06 14:25:00,90.06,90.06,90.0,90.02,17664.0,90.06,90.06,90.0,90.02,17664.0
2024-12-06 14:30:00,90.02,90.04,90.01,90.03,6072.0,90.02,90.04,90.01,90.03,6072.0
2024-12-06 14:35:00,90.03,90.04,89.99,90.0,12543.0,90.03,90.04,89.99,90.0,12543.0
2024-12-06 14:40:00,90.0,90.02,89.96,90.01,33564.0,90.0,90.02,89.96,90.01,33564.0
2024-12-06 14:45:00,90.01,90.05,89.99,90.0,13577.0,90.01,90.05,89.99,90.0,13577.0
2024-12-06 14:50:00,89.99,90.05,89.99,90.04,7154.0,89.99,90.05,89.99,90.04,7154.0
2024-12-06 14:55:00,90.04,90.06,90.0,90.01,16907.0,90.04,90.06,90.0,90.01,16907.0
2024-12-06 15:00:00,90.04,90.07,90.03,90.06,6850.0,90.04,90.07,90.03,90.06,6850.0
2024-12-06 15:05:00,90.06,90.12,90.05,90.06,9821.0,90.06,90.12,90.05,90.06,9821.0
2024-12-06 15:10:00,90.09,90.19,90.07,90.18,7155.0,90.09,90.19,90.07,90.18,7155.0
2024-12-06 15:15:00,90.18,90.18,90.12,90.14,12174.0,90.18,90.18,90.12,90.14,12174.0
2024-12-06 15:20:00,90.15,90.18,90.1,90.12,11831.0,90.15,90.18,90.1,90.12,11831.0
2024-12-06 15:25:00,90.12,90.15,90.11,90.14,12480.0,90.12,90.15,90.11,90.14,12480.0
2024-12-06 15:30:00,90.14,90.15,90.06,90.07,20332.0,90.14,90.15,90.06,90.07,20332.0
2024-12-06 15:35:00,90.07,90.08,90.05,90.05,12120.0,90.07,90.08,90.05,90.05,12120.0
2024-12-06 15:40:00,90.05,90.06,89.98,89.99,36832.0,90.05,90.06,89.98,89.99,36832.0
2024-12-06 15:45:00,89.99,90.12,89.98,90.03,61885.0,89.99,90.12,89.98,90.03,61885.0
2024-12-06 15:50:00,90.03,90.11,90.0,90.09,49356.0,90.03,90.11,90.0,90.09,49356.0
2024-12-06 15:55:00,90.09,90.18,90.01,90.03,169642.0,90.09,90.18,90.01,90.03,169642.0
2024-12-09 09:30:00,90.12,90.67,89.96,90.54,104514.0,90.12,90.67,89.96,90.54,104514.0
2024-12-09 09:35:00,90.55,90.55,90.04,90.07,18712.0,90.55,90.55,90.04,90.07,18712.0
2024-12-09 09:40:00,90.13,90.14,89.82,89.97,20225.0,90.13,90.14,89.82,89.97,20225.0
2024-12-09 09:45:00,89.95,90.02,89.71,89.8,43783.0,89.95,90.02,89.71,89.8,43783.0
2024-12-09 09:50:00,89.73,89.83,89.45,89.48,37057.0,89.73,89.83,89.45,89.48,37057.0
2024-12-09 09:55:00,89.48,89.75,89.47,89.73,35973.0,89.48,89.75,89.47,89.73,35973.0
2024-12-09 10:00:00,89.72,89.83,89.52,89.59,36109.0,89.72,89.83,89.52,89.59,36109.0
2024-12-09 10:05:00,89.59,89.63,89.44,89.51,21232.0,89.59,89.63,89.44,89.51,21232.0
2024-12-09 10:10:00,89.51,89.54,89.26,89.3,11846.0,89.51,89.54,89.26,89.3,11846.0
2024-12-09 10:15:00,89.3,89.31,89.2,89.27,28492.0,89.3,89.31,89.2,89.27,28492.0
2024-12-09 10:20:00,89.29,89.38,89.2,89.2,18144.0,89.29,89.38,89.2,89.2,18144.0
2024-12-09 10:25:00,89.19,89.31,89.12,89.3,21490.0,89.19,89.31,89.12,89.3,21490.0
2024-12-09 10:30:00,89.31,89.44,89.29,89.44,46787.0,89.31,89.44,89.29,89.44,46787.0
2024-12-09 10:35:00,89.46,89.47,89.25,89.25,20464.0,89.46,89.47,89.25,89.25,20464.0
2024-12-09 10:40:00,89.23,89.32,89.05,89.07,28566.0,89.23,89.32,89.05,89.07,28566.0
2024-12-09 10:45:00,89.07,89.08,88.89,89.04,39984.0,89.07,89.08,88.89,89.04,39984.0
2024-12-09 10:50:00,89.03,89.04,88.85,88.85,33551.0,89.03,89.04,88.85,88.85,33551.0
2024-12-09 10:55:00,88.85,88.87,88.73,88.75,60809.0,88.85,88.87,88.73,88.75,60809.0
2024-12-09 11:00:00,88.73,88.76,88.67,88.73,127522.0,88.73,88.76,88.67,88.73,127522.0
2024-12-09 11:05:00,88.73,88.75,88.67,88.71,41610.0,88.73,88.75,88.67,88.71,41610.0
2024-12-09 11:10:00,88.71,89.01,88.71,88.9,37696.0,88.71,89.01,88.71,88.9,37696.0
2024-12-09 11:15:00,88.91,89.11,88.89,89.03,31429.0,88.91,89.11,88.89,89.03,31429.0
2024-12-09 11:20:00,89.07,89.24,89.04,89.24,35767.0,89.07,89.24,89.04,89.24,35767.0
2024-12-09 11:25:00,89.22,89.47,89.19,89.47,49902.0,89.22,89.47,89.19,89.47,49902.0
2024-12-09 11:30:00,89.46,89.47,89.41,89.42,14122.0,89.46,89.47,89.41,89.42,14122.0
2024-12-09 11:35:00,89.43,89.44,89.31,89.33,27855.0,89.43,89.44,89.31,89.33,27855.0
2024-12-09 11:40:00,89.31,89.32,89.15,89.2,48320.0,89.31,89.32,89.15,89.2,48320.0
2024-12-09 11:45:00,89.2,89.21,89.11,89.17,31191.0,89.2,89.21,89.11,89.17,31191.0
2024-12-09 11:50:00,89.18,89.19,89.05,89.08,22333.0,89.18,89.19,89.05,89.08,22333.0
2024-12-09 11:55:00,89.08,89.11,88.99,89.02,20947.0,89.08,89.11,88.99,89.02,20947.0
2024-12-09 12:00:00,89.02,89.04,88.92,88.92,15699.0,89.02,89.04,88.92,88.92,15699.0
2024-12-09 12:05:00,88.94,89.07,88.91,89.07,7906.0,88.94,89.07,88.91,89.07,7906.0
2024-12-09 12:10:00,89.03,89.06,88.99,88.99,10830.0,89.03,89.06,88.99,88.99,10830.0
2024-12-09 12:15:00,88.98,89.03,88.94,89.03,7928.0,88.98,89.03,88.94,89.03,7928.0
2024-12-09 12:20:00,89.01,89.03,88.92,89.0,12099.0,89.01,89.03,88.92,89.0,12099.0
2024-12-09 12:25:00,88.98,89.07,88.97,88.98,39107.0,88.98,89.07,88.97,88.98,39107.0
2024-12-09 12:30:00,88.95,89.04,88.83,88.86,21515.0,88.95,89.04,88.83,88.86,21515.0
2024-12-09 12:35:00,88.84,88.85,88.7,88.74,20705.0,88.84,88.85,88.7,88.74,20705.0
2024-12-09 12:40:00,88.72,88.84,88.71,88.74,49997.0,88.72,88.84,88.71,88.74,49997.0
2024-12-09 12:45:00,88.74,88.76,88.59,88.64,30253.0,88.74,88.76,88.59,88.64,30253.0
2024-12-09 12:50:00,88.66,88.79,88.62,88.74,29806.0,88.66,88.79,88.62,88.74,29806.0
2024-12-09 12:55:00,88.72,88.76,88.62,88.62,25703.0,88.72,88.76,88.62,88.62,25703.0
2024-12-09 13:00:00,88.6,88.62,88.53,88.56,14609.0,88.6,88.62,88.53,88.56,14609.0
2024-12-09 13:05:00,88.56,88.62,88.51,88.59,22865.0,88.56,88.62,88.51,88.59,22865.0
2024-12-09 13:10:00,88.61,88.74,88.6,88.73,13661.0,88.61,88.74,88.6,88.73,13661.0
2024-12-09 13:15:00,88.73,88.79,88.72,88.79,12976.0,88.73,88.79,88.72,88.79,12976.0
2024-12-09 13:20:00,88.79,88.79,88.69,88.73,10781.0,88.79,88.79,88.69,88.73,10781.0
2024-12-09 13:25:00,88.71,88.79,88.71,88.78,16545.0,88.71,88.79,88.71,88.78,16545.0
2024-12-09 13:30:00,88.79,88.84,88.78,88.84,19783.0,88.79,88.84,88.78,88.84,19783.0
2024-12-09 13:35:00,88.84,88.89,88.82,88.83,21043.0,88.84,88.89,88.82,88.83,21043.0
2024-12-09 13:40:00,88.84,88.87,88.82,88.82,7330.0,88.84,88.87,88.82,88.82,7330.0
2024-12-09 13:45:00,88.82,88.84,88.71,88.83,34056.0,88.82,88.84,88.71,88.83,34056.0
2024-12-09 13:50:00,88.83,88.86,88.71,88.73,9171.0,88.83,88.86,88.71,88.73,9171.0
2024-12-09 13:55:00,88.73,88.75,88.6,88.62,41132.0,88.73,88.75,88.6,88.62,41132.0
2024-12-09 14:00:00,88.62,88.65,88.54,88.65,24272.0,88.62,88.65,88.54,88.65,24272.0
2024-12-09 14:05:00,88.66,88.72,88.63,88.68,13444.0,88.66,88.72,88.63,88.68,13444.0
2024-12-09 14:10:00,88.68,88.79,88.64,88.77,62642.0,88.68,88.79,88.64,88.77,62642.0
2024-12-09 14:15:00,88.77,88.88,88.69,88.81,63040.0,88.77,88.88,88.69,88.81,63040.0
2024-12-09 14:20:00,88.81,88.81,88.72,88.77,19035.0,88.81,88.81,88.72,88.77,19035.0
2024-12-09 14:25:00,88.77,88.77,88.7,88.73,27598.0,88.77,88.77,88.7,88.73,27598.0
2024-12-09 14:30:00,88.73,88.77,88.65,88.66,20413.0,88.73,88.77,88.65,88.66,20413.0
2024-12-09 14:35:00,88.65,88.7,88.64,88.67,25592.0,88.65,88.7,88.64,88.67,25592.0
2024-12-09 14:40:00,88.67,88.69,88.62,88.66,13454.0,88.67,88.69,88.62,88.66,13454.0
2024-12-09 14:45:00,88.64,88.73,88.6,88.73,18332.0,88.64,88.73,88.6,88.73,18332.0
2024-12-09 14:50:00,88.73,88.79,88.7,88.77,10516.0,88.73,88.79,88.7,88.77,10516.0
2024-12-09 14:55:00,88.77,88.82,88.75,88.8,10965.0,88.77,88.82,88.75,88.8,10965.0
2024-12-09 15:00:00,88.8,88.81,88.64,88.65,14056.0,88.8,88.81,88.64,88.65,14056.0
2024-12-09 15:05:00,88.65,88.71,88.65,88.7,29371.0,88.65,88.71,88.65,88.7,29371.0
2024-12-09 15:10:00,88.7,88.73,88.66,88.68,17463.0,88.7,88.73,88.66,88.68,17463.0
2024-12-09 15:15:00,88.69,88.75,88.68,88.75,34179.0,88.69,88.75,88.68,88.75,34179.0
2024-12-09 15:20:00,88.75,88.75,88.7,88.7,14822.0,88.75,88.75,88.7,88.7,14822.0
2024-12-09 15:25:00,88.71,88.71,88.63,88.66,25038.0,88.71,88.71,88.63,88.66,25038.0
2024-12-09 15:30:00,88.66,88.78,88.66,88.73,36758.0,88.66,88.78,88.66,88.73,36758.0
2024-12-09 15:35:00,88.73,88.74,88.67,88.69,42365.0,88.73,88.74,88.67,88.69,42365.0
2024-12-09 15:40:00,88.69,88.77,88.67,88.77,23317.0,88.69,88.77,88.67,88.77,23317.0
2024-12-09 15:45:00,88.76,88.81,88.72,88.77,34123.0,88.76,88.81,88.72,88.77,34123.0
2024-12-09 15:50:00,88.77,88.81,88.73,88.73,55814.0,88.77,88.81,88.73,88.73,55814.0
2024-12-09 15:55:00,88.74,88.87,88.7,88.73,318297.0,88.74,88.87,88.7,88.73,318297.0
2024-12-10 09:30:00,89.29,89.3,88.73,88.8,109713.0,89.29,89.3,88.73,88.8,109713.0
2024-12-10 09:35:00,88.75,89.02,88.74,88.93,37685.0,88.75,89.02,88.74,88.93,37685.0
2024-12-10 09:40:00,88.91,88.94,88.78,88.84,31598.0,88.91,88.94,88.78,88.84,31598.0
2024-12-10 09:45:00,88.81,89.17,88.81,89.08,45163.0,88.81,89.17,88.81,89.08,45163.0
2024-12-10 09:50:00,89.09,89.12,88.75,88.91,30860.0,89.09,89.12,88.75,88.91,30860.0
2024-12-10 09:55:00,88.93,89.16,88.89,89.09,46493.0,88.93,89.16,88.89,89.09,46493.0
2024-12-10 10:00:00,89.09,89.32,89.09,89.25,46984.0,89.09,89.32,89.09,89.25,46984.0
2024-12-10 10:05:00,89.21,89.31,89.02,89.03,25886.0,89.21,89.31,89.02,89.03,25886.0
2024-12-10 10:10:00,89.03,89.03,88.78,88.86,63776.0,89.03,89.03,88.78,88.86,63776.0
2024-12-10 10:15:00,88.83,89.14,88.83,89.06,19125.0,88.83,89.14,88.83,89.06,19125.0
2024-12-10 10:20:00,89.06,89.18,89.05,89.1,13204.0,89.06,89.18,89.05,89.1,13204.0
2024-12-10 10:25:00,89.11,89.24,89.03,89.14,49113.0,89.11,89.24,89.03,89.14,49113.0
2024-12-10 10:30:00,89.14,89.33,89.13,89.33,46877.0,89.14,89.33,89.13,89.33,46877.0
2024-12-10 10:35:00,89.27,89.39,89.21,89.21,14439.0,89.27,89.39,89.21,89.21,14439.0
2024-12-10 10:40:00,89.22,89.33,89.21,89.25,12050.0,89.22,89.33,89.21,89.25,12050.0
2024-12-10 10:45:00,89.22,89.41,89.18,89.41,22336.0,89.22,89.41,89.18,89.41,22336.0
2024-12-10 10:50:00,89.38,89.39,89.27,89.34,24323.0,89.38,89.39,89.27,89.34,24323.0
2024-12-10 10:55:00,89.34,89.48,89.32,89.41,16906.0,89.34,89.48,89.32,89.41,16906.0
2024-12-10 11:00:00,89.4,89.52,89.33,89.52,24010.0,89.4,89.52,89.33,89.52,24010.0
2024-12-10 11:05:00,89.49,89.49,89.42,89.45,14208.0,89.49,89.49,89.42,89.45,14208.0
2024-12-10 11:10:00,89.47,89.47,89.35,89.38,16536.0,89.47,89.47,89.35,89.38,16536.0
2024-12-10 11:15:00,89.38,89.38,89.23,89.26,28296.0,89.38,89.38,89.23,89.26,28296.0
2024-12-10 11:20:00,89.26,89.35,89.18,89.32,66886.0,89.26,89.35,89.18,89.32,66886.0
2024-12-10 11:25:00,89.33,89.43,89.27,89.43,22631.0,89.33,89.43,89.27,89.43,22631.0
2024-12-10 11:30:00,89.38,89.51,89.35,89.48,15820.0,89.38,89.51,89.35,89.48,15820.0
2024-12-10 11:35:00,89.46,89.6,89.44,89.57,20947.0,89.46,89.6,89.44,89.57,20947.0
2024-12-10 11:40:00,89.56,89.62,89.5,89.6,10693.0,89.56,89.62,89.5,89.6,10693.0
2024-12-10 11:45:00,89.58,89.62,89.55,89.56,17180.0,89.58,89.62,89.55,89.56,17180.0
2024-12-10 11:50:00,89.56,89.57,89.47,89.48,9933.0,89.56,89.57,89.47,89.48,9933.0
2024-12-10 11:55:00,89.49,89.51,89.45,89.46,8057.0,89.49,89.51,89.45,89.46,8057.0
2024-12-10 12:00:00,89.43,89.52,89.4,89.51,12126.0,89.43,89.52,89.4,89.51,12126.0
2024-12-10 12:05:00,89.51,89.56,89.49,89.55,7033.0,89.51,89.56,89.49,89.55,7033.0
2024-12-10 12:10:00,89.56,89.62,89.55,89.56,6980.0,89.56,89.62,89.55,89.56,6980.0
2024-12-10 12:15:00,89.56,89.67,89.52,89.66,21011.0,89.56,89.67,89.52,89.66,21011.0
2024-12-10 12:20:00,89.63,89.64,89.46,89.46,16860.0,89.63,89.64,89.46,89.46,16860.0
2024-12-10 12:25:00,89.45,89.49,89.41,89.49,12912.0,89.45,89.49,89.41,89.49,12912.0
2024-12-10 12:30:00,89.49,89.67,89.49,89.66,23821.0,89.49,89.67,89.49,89.66,23821.0
2024-12-10 12:35:00,89.65,89.69,89.58,89.61,24603.0,89.65,89.69,89.58,89.61,24603.0
2024-12-10 12:40:00,89.59,89.73,89.53,89.71,20736.0,89.59,89.73,89.53,89.71,20736.0
2024-12-10 12:45:00,89.74,89.79,89.68,89.7,18588.0,89.74,89.79,89.68,89.7,18588.0
2024-12-10 12:50:00,89.7,89.75,89.69,89.72,5539.0,89.7,89.75,89.69,89.72,5539.0
2024-12-10 12:55:00,89.72,89.73,89.63,89.68,11034.0,89.72,89.73,89.63,89.68,11034.0
2024-12-10 13:00:00,89.68,89.72,89.64,89.69,8170.0,89.68,89.72,89.64,89.69,8170.0
2024-12-10 13:05:00,89.66,89.72,89.66,89.69,9786.0,89.66,89.72,89.66,89.69,9786.0
2024-12-10 13:10:00,89.69,89.73,89.67,89.69,9929.0,89.69,89.73,89.67,89.69,9929.0
2024-12-10 13:15:00,89.69,89.76,89.69,89.74,8761.0,89.69,89.76,89.69,89.74,8761.0
2024-12-10 13:20:00,89.73,89.83,89.73,89.8,9051.0,89.73,89.83,89.73,89.8,9051.0
2024-12-10 13:25:00,89.79,89.88,89.79,89.88,12820.0,89.79,89.88,89.79,89.88,12820.0
2024-12-10 13:30:00,89.85,89.89,89.78,89.86,15470.0,89.85,89.89,89.78,89.86,15470.0
2024-12-10 13:35:00,89.88,89.91,89.83,89.87,13082.0,89.88,89.91,89.83,89.87,13082.0
2024-12-10 13:40:00,89.86,89.89,89.81,89.87,34397.0,89.86,89.89,89.81,89.87,34397.0
2024-12-10 13:45:00,89.89,89.95,89.86,89.93,6932.0,89.89,89.95,89.86,89.93,6932.0
2024-12-10 13:50:00,89.91,89.99,89.88,89.94,15428.0,89.91,89.99,89.88,89.94,15428.0
2024-12-10 13:55:00,89.95,89.98,89.89,89.93,12846.0,89.95,89.98,89.89,89.93,12846.0
2024-12-10 14:00:00,89.93,90.08,89.92,90.03,55490.0,89.93,90.08,89.92,90.03,55490.0
2024-12-10 14:05:00,90.03,90.12,89.99,90.09,69570.0,90.03,90.12,89.99,90.09,69570.0
2024-12-10 14:10:00,90.1,90.1,89.9,89.94,15025.0,90.1,90.1,89.9,89.94,15025.0
2024-12-10 14:15:00,89.97,90.0,89.9,89.91,11965.0,89.97,90.0,89.9,89.91,11965.0
2024-12-10 14:20:00,89.9,89.92,89.77,89.78,12628.0,89.9,89.92,89.77,89.78,12628.0
2024-12-10 14:25:00,89.79,89.98,89.74,89.97,56338.0,89.79,89.98,89.74,89.97,56338.0
2024-12-10 14:30:00,89.94,90.02,89.92,90.02,14979.0,89.94,90.02,89.92,90.02,14979.0
2024-12-10 14:35:00,90.04,90.13,90.02,90.12,10100.0,90.04,90.13,90.02,90.12,10100.0
2024-12-10 14:40:00,90.13,90.17,90.09,90.15,23132.0,90.13,90.17,90.09,90.15,23132.0
2024-12-10 14:45:00,90.13,90.17,90.13,90.16,13245.0,90.13,90.17,90.13,90.16,13245.0
2024-12-10 14:50:00,90.17,90.25,90.17,90.22,21269.0,90.17,90.25,90.17,90.22,21269.0
2024-12-10 14:55:00,90.21,90.42,90.21,90.36,46054.0,90.21,90.42,90.21,90.36,46054.0
2024-12-10 15:00:00,90.37,90.47,90.35,90.46,63839.0,90.37,90.47,90.35,90.46,63839.0
2024-12-10 15:05:00,90.46,90.46,90.37,90.38,27079.0,90.46,90.46,90.37,90.38,27079.0
2024-12-10 15:10:00,90.37,90.38,90.31,90.33,14830.0,90.37,90.38,90.31,90.33,14830.0
2024-12-10 15:15:00,90.3,90.32,90.2,90.25,22092.0,90.3,90.32,90.2,90.25,22092.0
2024-12-10 15:20:00,90.25,90.37,90.22,90.31,33401.0,90.25,90.37,90.22,90.31,33401.0
2024-12-10 15:25:00,90.3,90.3,90.22,90.23,13063.0,90.3,90.3,90.22,90.23,13063.0
2024-12-10 15:30:00,90.23,90.25,90.13,90.16,24529.0,90.23,90.25,90.13,90.16,24529.0
2024-12-10 15:35:00,90.16,90.2,90.09,90.16,64187.0,90.16,90.2,90.09,90.16,64187.0
2024-12-10 15:40:00,90.15,90.18,90.08,90.1,58319.0,90.15,90.18,90.08,90.1,58319.0
2024-12-10 15:45:00,90.1,90.14,90.07,90.08,52137.0,90.1,90.14,90.07,90.08,52137.0
2024-12-10 15:50:00,90.07,90.16,90.01,90.02,68612.0,90.07,90.16,90.01,90.02,68612.0
2024-12-10 15:55:00,90.02,90.23,90.02,90.22,229582.0,90.02,90.23,90.02,90.22,229582.0
2024-12-11 09:30:00,90.61,90.63,90.27,90.51,77718.0,90.61,90.63,90.27,90.51,77718.0
2024-12-11 09:35:00,90.53,90.81,90.4,90.71,12323.0,90.53,90.81,90.4,90.71,12323.0
2024-12-11 09:40:00,90.73,90.85,90.72,90.74,16854.0,90.73,90.85,90.72,90.74,16854.0
2024-12-11 09:45:00,90.81,90.89,90.6,90.76,15364.0,90.81,90.89,90.6,90.76,15364.0
2024-12-11 09:50:00,90.76,90.79,90.51,90.55,11721.0,90.76,90.79,90.51,90.55,11721.0
2024-12-11 09:55:00,90.53,90.71,90.53,90.68,27732.0,90.53,90.71,90.53,90.68,27732.0
2024-12-11 10:00:00,90.65,90.72,90.54,90.55,13748.0,90.65,90.72,90.54,90.55,13748.0
2024-12-11 10:05:00,90.53,90.66,90.53,90.6,27929.0,90.53,90.66,90.53,90.6,27929.0
2024-12-11 10:10:00,90.57,90.74,90.52,90.72,12909.0,90.57,90.74,90.52,90.72,12909.0
2024-12-11 10:15:00,90.69,90.75,90.52,90.55,22119.0,90.69,90.75,90.52,90.55,22119.0
2024-12-11 10:20:00,90.56,90.61,90.45,90.51,13894.0,90.56,90.61,90.45,90.51,13894.0
2024-12-11 10:25:00,90.5,90.53,90.39,90.44,10669.0,90.5,90.53,90.39,90.44,10669.0
2024-12-11 10:30:00,90.47,90.64,90.45,90.49,14666.0,90.47,90.64,90.45,90.49,14666.0
2024-12-11 10:35:00,90.48,90.49,90.34,90.45,23794.0,90.48,90.49,90.34,90.45,23794.0
2024-12-11 10:40:00,90.4,90.49,90.39,90.43,13624.0,90.4,90.49,90.39,90.43,13624.0
2024-12-11 10:45:00,90.43,90.66,90.37,90.58,19962.0,90.43,90.66,90.37,90.58,19962.0
2024-12-11 10:50:00,90.6,90.64,90.55,90.62,46004.0,90.6,90.64,90.55,90.62,46004.0
2024-12-11 10:55:00,90.62,90.65,90.55,90.55,22470.0,90.62,90.65,90.55,90.55,22470.0
2024-12-11 11:00:00,90.55,90.55,90.26,90.26,18813.0,90.55,90.55,90.26,90.26,18813.0
2024-12-11 11:05:00,90.25,90.26,90.15,90.18,13800.0,90.25,90.26,90.15,90.18,13800.0
2024-12-11 11:10:00,90.16,90.35,90.15,90.29,40743.0,90.16,90.35,90.15,90.29,40743.0
2024-12-11 11:15:00,90.28,90.36,90.27,90.34,17986.0,90.28,90.36,90.27,90.34,17986.0
2024-12-11 11:20:00,90.36,90.43,90.29,90.41,23249.0,90.36,90.43,90.29,90.41,23249.0
2024-12-11 11:25:00,90.41,90.56,90.41,90.51,28685.0,90.41,90.56,90.41,90.51,28685.0
2024-12-11 11:30:00,90.49,90.58,90.49,90.57,14752.0,90.49,90.58,90.49,90.57,14752.0
2024-12-11 11:35:00,90.58,90.69,90.58,90.66,13049.0,90.58,90.69,90.58,90.66,13049.0
2024-12-11 11:40:00,90.69,90.8,90.68,90.79,18771.0,90.69,90.8,90.68,90.79,18771.0
2024-12-11 11:45:00,90.79,90.84,90.77,90.79,21520.0,90.79,90.84,90.77,90.79,21520.0
2024-12-11 11:50:00,90.78,90.88,90.78,90.81,15174.0,90.78,90.88,90.78,90.81,15174.0
2024-12-11 11:55:00,90.81,90.89,90.8,90.85,10195.0,90.81,90.89,90.8,90.85,10195.0
2024-12-11 12:00:00,90.84,90.97,90.84,90.9,13914.0,90.84,90.97,90.84,90.9,13914.0
2024-12-11 12:05:00,90.92,90.94,90.89,90.92,9564.0,90.92,90.94,90.89,90.92,9564.0
2024-12-11 12:10:00,90.92,90.95,90.89,90.94,22061.0,90.92,90.95,90.89,90.94,22061.0
2024-12-11 12:15:00,90.94,90.96,90.91,90.92,13373.0,90.94,90.96,90.91,90.92,13373.0
2024-12-11 12:20:00,90.93,90.95,90.89,90.9,20204.0,90.93,90.95,90.89,90.9,20204.0
2024-12-11 12:25:00,90.9,90.94,90.87,90.9,20374.0,90.9,90.94,90.87,90.9,20374.0
2024-12-11 12:30:00,90.89,90.9,90.63,90.66,10923.0,90.89,90.9,90.63,90.66,10923.0
2024-12-11 12:35:00,90.63,90.65,90.53,90.65,21908.0,90.63,90.65,90.53,90.65,21908.0
2024-12-11 12:40:00,90.66,90.68,90.65,90.65,3399.0,90.66,90.68,90.65,90.65,3399.0
2024-12-11 12:45:00,90.66,90.69,90.65,90.69,9965.0,90.66,90.69,90.65,90.69,9965.0
2024-12-11 12:50:00,90.7,90.79,90.68,90.78,7681.0,90.7,90.79,90.68,90.78,7681.0
2024-12-11 12:55:00,90.77,90.77,90.71,90.74,7053.0,90.77,90.77,90.71,90.74,7053.0
2024-12-11 13:00:00,90.73,90.75,90.71,90.74,5841.0,90.73,90.75,90.71,90.74,5841.0
2024-12-11 13:05:00,90.74,90.76,90.7,90.72,5804.0,90.74,90.76,90.7,90.72,5804.0
2024-12-11 13:10:00,90.7,90.7,90.64,90.68,5687.0,90.7,90.7,90.64,90.68,5687.0
2024-12-11 13:15:00,90.67,90.68,90.65,90.66,14981.0,90.67,90.68,90.65,90.66,14981.0
2024-12-11 13:20:00,90.66,90.71,90.65,90.69,6366.0,90.66,90.71,90.65,90.69,6366.0
2024-12-11 13:25:00,90.68,90.74,90.68,90.71,5566.0,90.68,90.74,90.68,90.71,5566.0
2024-12-11 13:30:00,90.7,90.76,90.69,90.74,5079.0,90.7,90.76,90.69,90.74,5079.0
2024-12-11 13:35:00,90.73,90.74,90.53,90.55,10154.0,90.73,90.74,90.53,90.55,10154.0
2024-12-11 13:40:00,90.54,90.58,90.53,90.57,6405.0,90.54,90.58,90.53,90.57,6405.0
2024-12-11 13:45:00,90.57,90.57,90.53,90.55,5774.0,90.57,90.57,90.53,90.55,5774.0
2024-12-11 13:50:00,90.54,90.59,90.41,90.41,9578.0,90.54,90.59,90.41,90.41,9578.0
2024-12-11 13:55:00,90.43,90.49,90.42,90.47,8979.0,90.43,90.49,90.42,90.47,8979.0
2024-12-11 14:00:00,90.47,90.55,90.44,90.53,85529.0,90.47,90.55,90.44,90.53,85529.0
2024-12-11 14:05:00,90.54,90.66,90.53,90.62,13106.0,90.54,90.66,90.53,90.62,13106.0
2024-12-11 14:10:00,90.64,90.64,90.51,90.56,12296.0,90.64,90.64,90.51,90.56,12296.0
2024-12-11 14:15:00,90.55,90.62,90.54,90.58,11539.0,90.55,90.62,90.54,90.58,11539.0
2024-12-11 14:20:00,90.59,90.62,90.54,90.55,11500.0,90.59,90.62,90.54,90.55,11500.0
2024-12-11 14:25:00,90.55,90.61,90.52,90.58,21076.0,90.55,90.61,90.52,90.58,21076.0
2024-12-11 14:30:00,90.59,90.63,90.52,90.53,7802.0,90.59,90.63,90.52,90.53,7802.0
2024-12-11 14:35:00,90.53,90.56,90.5,90.51,7015.0,90.53,90.56,90.5,90.51,7015.0
2024-12-11 14:40:00,90.51,90.56,90.5,90.55,12933.0,90.51,90.56,90.5,90.55,12933.0
2024-12-11 14:45:00,90.55,90.58,90.42,90.44,39888.0,90.55,90.58,90.42,90.44,39888.0
2024-12-11 14:50:00,90.44,90.45,90.41,90.42,13934.0,90.44,90.45,90.41,90.42,13934.0
2024-12-11 14:55:00,90.42,90.6,90.4,90.58,15414.0,90.42,90.6,90.4,90.58,15414.0
2024-12-11 15:00:00,90.58,90.58,90.51,90.53,6854.0,90.58,90.58,90.51,90.53,6854.0
2024-12-11 15:05:00,90.53,90.55,90.51,90.55,11476.0,90.53,90.55,90.51,90.55,11476.0
2024-12-11 15:10:00,90.55,90.63,90.55,90.62,11602.0,90.55,90.63,90.55,90.62,11602.0
2024-12-11 15:15:00,90.62,90.65,90.57,90.62,18923.0,90.62,90.65,90.57,90.62,18923.0
2024-12-11 15:20:00,90.6,90.61,90.54,90.55,15872.0,90.6,90.61,90.54,90.55,15872.0
2024-12-11 15:25:00,90.55,90.58,90.52,90.58,13953.0,90.55,90.58,90.52,90.58,13953.0
2024-12-11 15:30:00,90.57,90.6,90.56,90.59,16356.0,90.57,90.6,90.56,90.59,16356.0
2024-12-11 15:35:00,90.58,90.64,90.57,90.63,21311.0,90.58,90.64,90.57,90.63,21311.0
2024-12-11 15:40:00,90.62,90.63,90.49,90.5,22978.0,90.62,90.63,90.49,90.5,22978.0
2024-12-11 15:45:00,90.49,90.57,90.46,90.48,41514.0,90.49,90.57,90.46,90.48,41514.0
2024-12-11 15:50:00,90.5,90.69,90.49,90.67,72389.0,90.5,90.69,90.49,90.67,72389.0
2024-12-11 15:55:00,90.67,90.67,90.52,90.55,174669.0,90.67,90.67,90.52,90.55,174669.0
2024-12-12 09:30:00,90.71,91.14,90.67,90.87,111801.0,90.71,91.14,90.67,90.87,111801.0
2024-12-12 09:35:00,90.9,91.0,90.78,90.91,15105.0,90.9,91.0,90.78,90.91,15105.0
2024-12-12 09:40:00,90.91,91.09,90.87,90.98,24359.0,90.91,91.09,90.87,90.98,24359.0
2024-12-12 09:45:00,90.95,90.99,90.8,90.92,23036.0,90.95,90.99,90.8,90.92,23036.0
2024-12-12 09:50:00,90.91,91.01,90.79,90.86,47166.0,90.91,91.01,90.79,90.86,47166.0
2024-12-12 09:55:00,90.83,91.32,90.83,91.3,27479.0,90.83,91.32,90.83,91.3,27479.0
2024-12-12 10:00:00,91.29,91.33,91.19,91.21,41213.0,91.29,91.33,91.19,91.21,41213.0
2024-12-12 10:05:00,91.19,91.24,91.07,91.11,28504.0,91.19,91.24,91.07,91.11,28504.0
2024-12-12 10:10:00,91.11,91.24,91.05,91.24,61675.0,91.11,91.24,91.05,91.24,61675.0
2024-12-12 10:15:00,91.24,91.37,91.22,91.31,23387.0,91.24,91.37,91.22,91.31,23387.0
2024-12-12 10:20:00,91.33,91.33,91.23,91.24,21289.0,91.33,91.33,91.23,91.24,21289.0
2024-12-12 10:25:00,91.24,91.32,91.2,91.31,24934.0,91.24,91.32,91.2,91.31,24934.0
2024-12-12 10:30:00,91.3,91.33,91.26,91.32,24390.0,91.3,91.33,91.26,91.32,24390.0
2024-12-12 10:35:00,91.3,91.35,91.14,91.2,163436.0,91.3,91.35,91.14,91.2,163436.0
2024-12-12 10:40:00,91.2,91.22,91.01,91.03,49238.0,91.2,91.22,91.01,91.03,49238.0
2024-12-12 10:45:00,91.03,91.06,90.94,90.97,24503.0,91.03,91.06,90.94,90.97,24503.0
2024-12-12 10:50:00,90.97,91.0,90.9,90.92,14541.0,90.97,91.0,90.9,90.92,14541.0
2024-12-12 10:55:00,90.92,91.02,90.91,90.93,40110.0,90.92,91.02,90.91,90.93,40110.0
2024-12-12 11:00:00,90.92,91.07,90.87,91.03,19599.0,90.92,91.07,90.87,91.03,19599.0
2024-12-12 11:05:00,91.05,91.07,90.99,91.05,27365.0,91.05,91.07,90.99,91.05,27365.0
2024-12-12 11:10:00,91.06,91.17,91.06,91.11,34808.0,91.06,91.17,91.06,91.11,34808.0
2024-12-12 11:15:00,91.12,91.13,91.07,91.08,11296.0,91.12,91.13,91.07,91.08,11296.0
2024-12-12 11:20:00,91.1,91.16,91.1,91.12,22090.0,91.1,91.16,91.1,91.12,22090.0
2024-12-12 11:25:00,91.12,91.13,91.1,91.12,8852.0,91.12,91.13,91.1,91.12,8852.0
2024-12-12 11:30:00,91.11,91.14,91.05,91.05,8109.0,91.11,91.14,91.05,91.05,8109.0
2024-12-12 11:35:00,91.05,91.12,91.04,91.08,20876.0,91.05,91.12,91.04,91.08,20876.0
2024-12-12 11:40:00,91.08,91.08,90.99,91.04,16770.0,91.08,91.08,90.99,91.04,16770.0
2024-12-12 11:45:00,91.05,91.09,91.01,91.03,13027.0,91.05,91.09,91.01,91.03,13027.0
2024-12-12 11:50:00,91.04,91.04,90.9,90.94,35064.0,91.04,91.04,90.9,90.94,35064.0
2024-12-12 11:55:00,90.94,90.97,90.88,90.9,19330.0,90.94,90.97,90.88,90.9,19330.0
2024-12-12 12:00:00,90.89,90.95,90.85,90.85,8996.0,90.89,90.95,90.85,90.85,8996.0
2024-12-12 12:05:00,90.85,90.85,90.78,90.78,13937.0,90.85,90.85,90.78,90.78,13937.0
2024-12-12 12:10:00,90.79,90.81,90.76,90.76,13293.0,90.79,90.81,90.76,90.76,13293.0
2024-12-12 12:15:00,90.77,90.8,90.71,90.73,17548.0,90.77,90.8,90.71,90.73,17548.0
2024-12-12 12:20:00,90.73,90.74,90.65,90.7,16206.0,90.73,90.74,90.65,90.7,16206.0
2024-12-12 12:25:00,90.69,90.79,90.65,90.77,23167.0,90.69,90.79,90.65,90.77,23167.0
2024-12-12 12:30:00,90.77,90.79,90.73,90.76,7655.0,90.77,90.79,90.73,90.76,7655.0
2024-12-12 12:35:00,90.76,90.86,90.76,90.85,18229.0,90.76,90.86,90.76,90.85,18229.0
2024-12-12 12:40:00,90.83,90.87,90.82,90.86,7899.0,90.83,90.87,90.82,90.86,7899.0
2024-12-12 12:45:00,90.86,90.91,90.8,90.8,10203.0,90.86,90.91,90.8,90.8,10203.0
2024-12-12 12:50:00,90.8,90.82,90.76,90.77,13189.0,90.8,90.82,90.76,90.77,13189.0
2024-12-12 12:55:00,90.78,90.81,90.72,90.8,25253.0,90.78,90.81,90.72,90.8,25253.0
2024-12-12 13:00:00,90.79,90.86,90.77,90.77,20610.0,90.79,90.86,90.77,90.77,20610.0
2024-12-12 13:05:00,90.78,90.78,90.71,90.72,15346.0,90.78,90.78,90.71,90.72,15346.0
2024-12-12 13:10:00,90.72,90.72,90.65,90.69,5499.0,90.72,90.72,90.65,90.69,5499.0
2024-12-12 13:15:00,90.7,90.74,90.61,90.61,18999.0,90.7,90.74,90.61,90.61,18999.0
2024-12-12 13:20:00,90.61,90.64,90.57,90.58,22438.0,90.61,90.64,90.57,90.58,22438.0
2024-12-12 13:25:00,90.57,90.59,90.48,90.49,20392.0,90.57,90.59,90.48,90.49,20392.0
2024-12-12 13:30:00,90.48,90.54,90.48,90.49,12172.0,90.48,90.54,90.48,90.49,12172.0
2024-12-12 13:35:00,90.49,90.6,90.46,90.6,20884.0,90.49,90.6,90.46,90.6,20884.0
2024-12-12 13:40:00,90.6,90.6,90.49,90.49,19177.0,90.6,90.6,90.49,90.49,19177.0
2024-12-12 13:45:00,90.49,90.52,90.46,90.47,12994.0,90.49,90.52,90.46,90.47,12994.0
2024-12-12 13:50:00,90.48,90.5,90.45,90.5,16615.0,90.48,90.5,90.45,90.5,16615.0
2024-12-12 13:55:00,90.5,90.5,90.36,90.38,33332.0,90.5,90.5,90.36,90.38,33332.0
2024-12-12 14:00:00,90.38,90.4,90.32,90.37,26852.0,90.38,90.4,90.32,90.37,26852.0
2024-12-12 14:05:00,90.37,90.4,90.32,90.39,171408.0,90.37,90.4,90.32,90.39,171408.0
2024-12-12 14:10:00,90.39,90.47,90.37,90.46,58398.0,90.39,90.47,90.37,90.46,58398.0
2024-12-12 14:15:00,90.46,90.55,90.44,90.55,15617.0,90.46,90.55,90.44,90.55,15617.0
2024-12-12 14:20:00,90.53,90.53,90.43,90.47,11772.0,90.53,90.53,90.43,90.47,11772.0
2024-12-12 14:25:00,90.47,90.52,90.47,90.5,16725.0,90.47,90.52,90.47,90.5,16725.0
2024-12-12 14:30:00,90.5,90.56,90.49,90.56,11139.0,90.5,90.56,90.49,90.56,11139.0
2024-12-12 14:35:00,90.56,90.58,90.53,90.57,9709.0,90.56,90.58,90.53,90.57,9709.0
2024-12-12 14:40:00,90.57,90.58,90.52,90.52,18231.0,90.57,90.58,90.52,90.52,18231.0
2024-12-12 14:45:00,90.52,90.56,90.48,90.48,16081.0,90.52,90.56,90.48,90.48,16081.0
2024-12-12 14:50:00,90.48,90.49,90.43,90.44,4903.0,90.48,90.49,90.43,90.44,4903.0
2024-12-12 14:55:00,90.44,90.51,90.43,90.49,15768.0,90.44,90.51,90.43,90.49,15768.0
2024-12-12 15:00:00,90.48,90.48,90.38,90.39,13109.0,90.48,90.48,90.38,90.39,13109.0
2024-12-12 15:05:00,90.4,90.49,90.39,90.46,10608.0,90.4,90.49,90.39,90.46,10608.0
2024-12-12 15:10:00,90.47,90.5,90.44,90.5,11591.0,90.47,90.5,90.44,90.5,11591.0
2024-12-12 15:15:00,90.51,90.56,90.5,90.51,15399.0,90.51,90.56,90.5,90.51,15399.0
2024-12-12 15:20:00,90.51,90.57,90.5,90.57,15462.0,90.51,90.57,90.5,90.57,15462.0
2024-12-12 15:25:00,90.56,90.57,90.46,90.53,42248.0,90.56,90.57,90.46,90.53,42248.0
2024-12-12 15:30:00,90.53,90.54,90.44,90.45,35976.0,90.53,90.54,90.44,90.45,35976.0
2024-12-12 15:35:00,90.46,90.49,90.39,90.4,29207.0,90.46,90.49,90.39,90.4,29207.0
2024-12-12 15:40:00,90.41,90.51,90.4,90.49,35837.0,90.41,90.51,90.4,90.49,35837.0
2024-12-12 15:45:00,90.49,90.5,90.41,90.5,42479.0,90.49,90.5,90.41,90.5,42479.0
2024-12-12 15:50:00,90.52,90.52,90.4,90.49,60188.0,90.52,90.52,90.4,90.49,60188.0
2024-12-12 15:55:00,90.5,90.56,90.4,90.42,185288.0,90.5,90.56,90.4,90.42,185288.0
2024-12-13 09:30:00,90.54,91.03,90.13,90.39,93639.0,90.54,91.03,90.13,90.39,93639.0
2024-12-13 09:35:00,90.39,90.47,90.12,90.29,20722.0,90.39,90.47,90.12,90.29,20722.0
2024-12-13 09:40:00,90.28,90.48,90.22,90.44,10378.0,90.28,90.48,90.22,90.44,10378.0
2024-12-13 09:45:00,90.44,90.63,90.37,90.37,18472.0,90.44,90.63,90.37,90.37,18472.0
2024-12-13 09:50:00,90.42,90.51,90.22,90.22,15151.0,90.42,90.51,90.22,90.22,15151.0
2024-12-13 09:55:00,90.25,90.31,90.2,90.22,18015.0,90.25,90.31,90.2,90.22,18015.0
2024-12-13 10:00:00,90.25,90.25,90.05,90.11,42927.0,90.25,90.25,90.05,90.11,42927.0
2024-12-13 10:05:00,90.07,90.16,90.05,90.1,19703.0,90.07,90.16,90.05,90.1,19703.0
2024-12-13 10:10:00,90.11,90.13,90.06,90.06,12408.0,90.11,90.13,90.06,90.06,12408.0
2024-12-13 10:15:00,90.08,90.21,90.06,90.19,24862.0,90.08,90.21,90.06,90.19,24862.0
2024-12-13 10:20:00,90.19,90.3,90.16,90.27,15918.0,90.19,90.3,90.16,90.27,15918.0
2024-12-13 10:25:00,90.26,90.47,90.24,90.47,26393.0,90.26,90.47,90.24,90.47,26393.0
2024-12-13 10:30:00,90.44,90.48,90.4,90.4,20547.0,90.44,90.48,90.4,90.4,20547.0
2024-12-13 10:35:00,90.38,90.41,90.27,90.38,25092.0,90.38,90.41,90.27,90.38,25092.0
2024-12-13 10:40:00,90.36,90.38,90.29,90.29,14867.0,90.36,90.38,90.29,90.29,14867.0
2024-12-13 10:45:00,90.31,90.35,90.27,90.3,10444.0,90.31,90.35,90.27,90.3,10444.0
2024-12-13 10:50:00,90.28,90.28,90.05,90.17,31915.0,90.28,90.28,90.05,90.17,31915.0
2024-12-13 10:55:00,90.17,90.29,90.15,90.27,22180.0,90.17,90.29,90.15,90.27,22180.0
2024-12-13 11:00:00,90.29,90.42,90.28,90.4,14441.0,90.29,90.42,90.28,90.4,14441.0
2024-12-13 11:05:00,90.4,90.48,90.37,90.45,12325.0,90.4,90.48,90.37,90.45,12325.0
2024-12-13 11:10:00,90.42,90.49,90.39,90.39,8687.0,90.42,90.49,90.39,90.39,8687.0
2024-12-13 11:15:00,90.4,90.48,90.4,90.45,4190.0,90.4,90.48,90.4,90.45,4190.0
2024-12-13 11:20:00,90.45,90.5,90.43,90.48,17869.0,90.45,90.5,90.43,90.48,17869.0
2024-12-13 11:25:00,90.48,90.54,90.46,90.54,5558.0,90.48,90.54,90.46,90.54,5558.0
2024-12-13 11:30:00,90.52,90.56,90.49,90.56,8372.0,90.52,90.56,90.49,90.56,8372.0
2024-12-13 11:35:00,90.54,90.59,90.46,90.46,9501.0,90.54,90.59,90.46,90.46,9501.0
2024-12-13 11:40:00,90.47,90.53,90.44,90.51,33725.0,90.47,90.53,90.44,90.51,33725.0
2024-12-13 11:45:00,90.5,90.52,90.37,90.4,16103.0,90.5,90.52,90.37,90.4,16103.0
2024-12-13 11:50:00,90.41,90.46,90.36,90.45,21488.0,90.41,90.46,90.36,90.45,21488.0
2024-12-13 11:55:00,90.44,90.49,90.42,90.45,18822.0,90.44,90.49,90.42,90.45,18822.0
2024-12-13 12:00:00,90.44,90.45,90.39,90.42,11723.0,90.44,90.45,90.39,90.42,11723.0
2024-12-13 12:05:00,90.43,90.43,90.3,90.34,10271.0,90.43,90.43,90.3,90.34,10271.0
2024-12-13 12:10:00,90.34,90.37,90.28,90.28,18454.0,90.34,90.37,90.28,90.28,18454.0
2024-12-13 12:15:00,90.3,90.3,90.22,90.26,10231.0,90.3,90.3,90.22,90.26,10231.0
2024-12-13 12:20:00,90.26,90.31,90.22,90.27,14021.0,90.26,90.31,90.22,90.27,14021.0
2024-12-13 12:25:00,90.27,90.36,90.26,90.36,13803.0,90.27,90.36,90.26,90.36,13803.0
2024-12-13 12:30:00,90.36,90.38,90.34,90.36,15658.0,90.36,90.38,90.34,90.36,15658.0
2024-12-13 12:35:00,90.37,90.4,90.22,90.28,42673.0,90.37,90.4,90.22,90.28,42673.0
2024-12-13 12:40:00,90.27,90.32,90.19,90.2,11289.0,90.27,90.32,90.19,90.2,11289.0
2024-12-13 12:45:00,90.22,90.29,90.22,90.25,11699.0,90.22,90.29,90.22,90.25,11699.0
2024-12-13 12:50:00,90.24,90.3,90.2,90.26,9471.0,90.24,90.3,90.2,90.26,9471.0
2024-12-13 12:55:00,90.27,90.27,90.22,90.25,7424.0,90.27,90.27,90.22,90.25,7424.0
2024-12-13 13:00:00,90.22,90.27,90.19,90.25,4853.0,90.22,90.27,90.19,90.25,4853.0
2024-12-13 13:05:00,90.26,90.27,90.2,90.22,6743.0,90.26,90.27,90.2,90.22,6743.0
2024-12-13 13:10:00,90.23,90.32,90.23,90.31,14982.0,90.23,90.32,90.23,90.31,14982.0
2024-12-13 13:15:00,90.3,90.32,90.26,90.28,13395.0,90.3,90.32,90.26,90.28,13395.0
2024-12-13 13:20:00,90.3,90.31,90.23,90.23,7015.0,90.3,90.31,90.23,90.23,7015.0
2024-12-13 13:25:00,90.25,90.3,90.21,90.26,8793.0,90.25,90.3,90.21,90.26,8793.0
2024-12-13 13:30:00,90.24,90.26,90.15,90.19,10216.0,90.24,90.26,90.15,90.19,10216.0
2024-12-13 13:35:00,90.17,90.23,90.13,90.21,13343.0,90.17,90.23,90.13,90.21,13343.0
2024-12-13 13:40:00,90.23,90.24,90.2,90.2,6982.0,90.23,90.24,90.2,90.2,6982.0
2024-12-13 13:45:00,90.22,90.23,90.2,90.21,7995.0,90.22,90.23,90.2,90.21,7995.0
2024-12-13 13:50:00,90.22,90.23,90.17,90.19,5839.0,90.22,90.23,90.17,90.19,5839.0
2024-12-13 13:55:00,90.19,90.19,90.16,90.19,10135.0,90.19,90.19,90.16,90.19,10135.0
2024-12-13 14:00:00,90.18,90.2,90.15,90.15,19371.0,90.18,90.2,90.15,90.15,19371.0
2024-12-13 14:05:00,90.16,90.25,90.16,90.23,17090.0,90.16,90.25,90.16,90.23,17090.0
2024-12-13 14:10:00,90.22,90.24,90.16,90.18,18983.0,90.22,90.24,90.16,90.18,18983.0
2024-12-13 14:15:00,90.18,90.25,90.18,90.25,8122.0,90.18,90.25,90.18,90.25,8122.0
2024-12-13 14:20:00,90.25,90.26,90.24,90.25,5958.0,90.25,90.26,90.24,90.25,5958.0
2024-12-13 14:25:00,90.24,90.26,90.23,90.25,8604.0,90.24,90.26,90.23,90.25,8604.0
2024-12-13 14:30:00,90.25,90.27,90.23,90.25,19594.0,90.25,90.27,90.23,90.25,19594.0
2024-12-13 14:35:00,90.24,90.27,90.23,90.27,12198.0,90.24,90.27,90.23,90.27,12198.0
2024-12-13 14:40:00,90.27,90.28,90.24,90.27,10973.0,90.27,90.28,90.24,90.27,10973.0
2024-12-13 14:45:00,90.27,90.3,90.22,90.27,19339.0,90.27,90.3,90.22,90.27,19339.0
2024-12-13 14:50:00,90.26,90.28,90.22,90.24,8257.0,90.26,90.28,90.22,90.24,8257.0
2024-12-13 14:55:00,90.24,90.31,90.22,90.29,19734.0,90.24,90.31,90.22,90.29,19734.0
2024-12-13 15:00:00,90.29,90.31,90.28,90.31,8256.0,90.29,90.31,90.28,90.31,8256.0
2024-12-13 15:05:00,90.32,90.33,90.26,90.26,18114.0,90.32,90.33,90.26,90.26,18114.0
2024-12-13 15:10:00,90.26,90.29,90.24,90.29,26842.0,90.26,90.29,90.24,90.29,26842.0
2024-12-13 15:15:00,90.27,90.29,90.26,90.28,16727.0,90.27,90.29,90.26,90.28,16727.0
2024-12-13 15:20:00,90.27,90.27,90.19,90.24,13911.0,90.27,90.27,90.19,90.24,13911.0
2024-12-13 15:25:00,90.23,90.25,90.21,90.22,16032.0,90.23,90.25,90.21,90.22,16032.0
2024-12-13 15:30:00,90.23,90.28,90.18,90.25,21684.0,90.23,90.28,90.18,90.25,21684.0
2024-12-13 15:35:00,90.25,90.29,90.2,90.27,22369.0,90.25,90.29,90.2,90.27,22369.0
2024-12-13 15:40:00,90.29,90.3,90.24,90.3,19310.0,90.29,90.3,90.24,90.3,19310.0
2024-12-13 15:45:00,90.3,90.34,90.27,90.34,30457.0,90.3,90.34,90.27,90.34,30457.0
2024-12-13 15:50:00,90.34,90.34,90.22,90.26,68680.0,90.34,90.34,90.22,90.26,68680.0
2024-12-13 15:55:00,90.25,90.25,90.11,90.11,256089.0,90.25,90.25,90.11,90.11,256089.0
2024-12-16 09:30:00,90.78,91.12,90.22,90.75,137827.0,90.78,91.12,90.22,90.75,137827.0
2024-12-16 09:35:00,90.79,91.13,90.78,91.06,24106.0,90.79,91.13,90.78,91.06,24106.0
2024-12-16 09:40:00,91.12,91.28,90.98,91.21,22101.0,91.12,91.28,90.98,91.21,22101.0
2024-12-16 09:45:00,91.16,91.37,91.13,91.34,30849.0,91.16,91.37,91.13,91.34,30849.0
2024-12-16 09:50:00,91.35,91.53,91.35,91.51,40491.0,91.35,91.53,91.35,91.51,40491.0
2024-12-16 09:55:00,91.52,91.59,91.45,91.55,33559.0,91.52,91.59,91.45,91.55,33559.0
2024-12-16 10:00:00,91.56,91.57,91.32,91.53,39091.0,91.56,91.57,91.32,91.53,39091.0
2024-12-16 10:05:00,91.51,91.51,91.37,91.38,32340.0,91.51,91.51,91.37,91.38,32340.0
2024-12-16 10:10:00,91.42,91.43,91.03,91.03,33048.0,91.42,91.43,91.03,91.03,33048.0
2024-12-16 10:15:00,91.03,91.17,91.01,91.08,35583.0,91.03,91.17,91.01,91.08,35583.0
2024-12-16 10:20:00,91.09,91.13,91.01,91.06,28983.0,91.09,91.13,91.01,91.06,28983.0
2024-12-16 10:25:00,91.06,91.24,90.98,91.23,18688.0,91.06,91.24,90.98,91.23,18688.0
2024-12-16 10:30:00,91.21,91.23,91.14,91.17,16782.0,91.21,91.23,91.14,91.17,16782.0
2024-12-16 10:35:00,91.18,91.27,91.18,91.24,20463.0,91.18,91.27,91.18,91.24,20463.0
2024-12-16 10:40:00,91.27,91.27,91.15,91.2,13807.0,91.27,91.27,91.15,91.2,13807.0
2024-12-16 10:45:00,91.19,91.21,91.17,91.2,10040.0,91.19,91.21,91.17,91.2,10040.0
2024-12-16 10:50:00,91.2,91.25,91.18,91.24,15378.0,91.2,91.25,91.18,91.24,15378.0
2024-12-16 10:55:00,91.23,91.29,91.23,91.28,9667.0,91.23,91.29,91.23,91.28,9667.0
2024-12-16 11:00:00,91.29,91.32,91.23,91.24,15273.0,91.29,91.32,91.23,91.24,15273.0
2024-12-16 11:05:00,91.25,91.28,91.09,91.15,25383.0,91.25,91.28,91.09,91.15,25383.0
2024-12-16 11:10:00,91.15,91.29,90.2,90.26,209047.0,91.15,91.29,90.2,90.26,209047.0
2024-12-16 11:15:00,90.29,90.46,89.49,90.46,205879.0,90.29,90.46,89.49,90.46,205879.0
2024-12-16 11:20:00,90.47,90.89,90.41,90.69,66862.0,90.47,90.89,90.41,90.69,66862.0
2024-12-16 11:25:00,90.74,91.16,90.7,91.16,50655.0,90.74,91.16,90.7,91.16,50655.0
2024-12-16 11:30:00,91.07,91.14,90.79,91.0,11591.0,91.07,91.14,90.79,91.0,11591.0
2024-12-16 11:35:00,90.94,90.98,90.73,90.93,10957.0,90.94,90.98,90.73,90.93,10957.0
2024-12-16 11:40:00,90.89,91.05,90.74,90.78,21751.0,90.89,91.05,90.74,90.78,21751.0
2024-12-16 11:45:00,90.81,90.83,90.67,90.75,14722.0,90.81,90.83,90.67,90.75,14722.0
2024-12-16 11:50:00,90.76,90.82,90.7,90.76,16397.0,90.76,90.82,90.7,90.76,16397.0
2024-12-16 11:55:00,90.79,90.83,90.7,90.8,13067.0,90.79,90.83,90.7,90.8,13067.0
2024-12-16 12:00:00,90.81,90.84,90.56,90.74,29667.0,90.81,90.84,90.56,90.74,29667.0
2024-12-16 12:05:00,90.8,90.97,90.72,90.89,11716.0,90.8,90.97,90.72,90.89,11716.0
2024-12-16 12:10:00,90.96,91.08,90.94,91.08,12540.0,90.96,91.08,90.94,91.08,12540.0
2024-12-16 12:15:00,91.04,91.08,90.96,91.05,21058.0,91.04,91.08,90.96,91.05,21058.0
2024-12-16 12:20:00,91.06,91.06,90.98,91.0,8896.0,91.06,91.06,90.98,91.0,8896.0
2024-12-16 12:25:00,91.0,91.03,90.97,90.98,9952.0,91.0,91.03,90.97,90.98,9952.0
2024-12-16 12:30:00,90.98,91.03,90.98,91.01,14652.0,90.98,91.03,90.98,91.01,14652.0
2024-12-16 12:35:00,91.02,91.02,90.95,90.97,18502.0,91.02,91.02,90.95,90.97,18502.0
2024-12-16 12:40:00,91.0,91.09,90.99,91.06,9439.0,91.0,91.09,90.99,91.06,9439.0
2024-12-16 12:45:00,91.06,91.15,91.01,91.04,17930.0,91.06,91.15,91.01,91.04,17930.0
2024-12-16 12:50:00,91.04,91.05,90.91,90.91,16010.0,91.04,91.05,90.91,90.91,16010.0
2024-12-16 12:55:00,90.92,90.98,90.89,90.96,8493.0,90.92,90.98,90.89,90.96,8493.0
2024-12-16 13:00:00,90.94,90.98,90.93,90.93,9251.0,90.94,90.98,90.93,90.93,9251.0
2024-12-16 13:05:00,90.93,91.03,90.91,91.01,10775.0,90.93,91.03,90.91,91.01,10775.0
2024-12-16 13:10:00,91.03,91.08,90.92,90.95,12996.0,91.03,91.08,90.92,90.95,12996.0
2024-12-16 13:15:00,90.95,90.98,90.89,90.98,9658.0,90.95,90.98,90.89,90.98,9658.0
2024-12-16 13:20:00,91.0,91.12,90.98,91.09,7882.0,91.0,91.12,90.98,91.09,7882.0
2024-12-16 13:25:00,91.1,91.14,91.04,91.13,31470.0,91.1,91.14,91.04,91.13,31470.0
2024-12-16 13:30:00,91.14,91.18,91.09,91.13,8474.0,91.14,91.18,91.09,91.13,8474.0
2024-12-16 13:35:00,91.11,91.14,91.08,91.14,11907.0,91.11,91.14,91.08,91.14,11907.0
2024-12-16 13:40:00,91.13,91.16,91.1,91.16,12593.0,91.13,91.16,91.1,91.16,12593.0
2024-12-16 13:45:00,91.16,91.2,91.09,91.11,8996.0,91.16,91.2,91.09,91.11,8996.0
2024-12-16 13:50:00,91.1,91.15,91.07,91.14,14978.0,91.1,91.15,91.07,91.14,14978.0
2024-12-16 13:55:00,91.14,91.14,91.08,91.11,11206.0,91.14,91.14,91.08,91.11,11206.0
2024-12-16 14:00:00,91.1,91.14,91.09,91.14,8674.0,91.1,91.14,91.09,91.14,8674.0
2024-12-16 14:05:00,91.14,91.19,91.13,91.17,13423.0,91.14,91.19,91.13,91.17,13423.0
2024-12-16 14:10:00,91.18,91.29,91.14,91.21,38324.0,91.18,91.29,91.14,91.21,38324.0
2024-12-16 14:15:00,91.21,91.23,91.1,91.1,23268.0,91.21,91.23,91.1,91.1,23268.0
2024-12-16 14:20:00,91.11,91.11,91.04,91.04,22481.0,91.11,91.11,91.04,91.04,22481.0
2024-12-16 14:25:00,91.05,91.18,91.05,91.13,23608.0,91.05,91.18,91.05,91.13,23608.0
2024-12-16 14:30:00,91.14,91.14,91.06,91.07,14495.0,91.14,91.14,91.06,91.07,14495.0
2024-12-16 14:35:00,91.06,91.36,91.06,91.36,32198.0,91.06,91.36,91.06,91.36,32198.0
2024-12-16 14:40:00,91.33,91.37,91.22,91.24,32253.0,91.33,91.37,91.22,91.24,32253.0
2024-12-16 14:45:00,91.24,91.25,91.22,91.24,14735.0,91.24,91.25,91.22,91.24,14735.0
2024-12-16 14:50:00,91.23,91.24,91.18,91.23,31951.0,91.23,91.24,91.18,91.23,31951.0
2024-12-16 14:55:00,91.22,91.22,91.18,91.19,21132.0,91.22,91.22,91.18,91.19,21132.0
2024-12-16 15:00:00,91.18,91.18,91.1,91.11,15633.0,91.18,91.18,91.1,91.11,15633.0
2024-12-16 15:05:00,91.11,91.2,91.1,91.18,36423.0,91.11,91.2,91.1,91.18,36423.0
2024-12-16 15:10:00,91.17,91.18,91.14,91.16,19274.0,91.17,91.18,91.14,91.16,19274.0
2024-12-16 15:15:00,91.16,91.17,91.06,91.07,21638.0,91.16,91.17,91.06,91.07,21638.0
2024-12-16 15:20:00,91.07,91.1,91.03,91.05,28037.0,91.07,91.1,91.03,91.05,28037.0
2024-12-16 15:25:00,91.04,91.05,90.99,91.01,23924.0,91.04,91.05,90.99,91.01,23924.0
2024-12-16 15:30:00,91.0,91.08,90.96,91.07,73255.0,91.0,91.08,90.96,91.07,73255.0
2024-12-16 15:35:00,91.07,91.09,90.9,90.93,42417.0,91.07,91.09,90.9,90.93,42417.0
2024-12-16 15:40:00,90.94,90.94,90.78,90.81,38205.0,90.94,90.94,90.78,90.81,38205.0
2024-12-16 15:45:00,90.79,90.84,90.77,90.79,48208.0,90.79,90.84,90.77,90.79,48208.0
2024-12-16 15:50:00,90.79,90.79,90.41,90.41,106050.0,90.79,90.79,90.41,90.41,106050.0
2024-12-16 15:55:00,90.43,90.52,90.36,90.46,416124.0,90.43,90.52,90.36,90.46,416124.0
2024-12-17 09:30:00,90.5,90.91,90.34,90.34,132563.0,90.5,90.91,90.34,90.34,132563.0
2024-12-17 09:35:00,90.29,90.54,90.04,90.08,31183.0,90.29,90.54,90.04,90.08,31183.0
2024-12-17 09:40:00,90.09,90.25,89.8,89.93,27543.0,90.09,90.25,89.8,89.93,27543.0
2024-12-17 09:45:00,89.93,90.02,89.83,89.97,27559.0,89.93,90.02,89.83,89.97,27559.0
2024-12-17 09:50:00,90.02,90.34,89.98,90.33,24834.0,90.02,90.34,89.98,90.33,24834.0
2024-12-17 09:55:00,90.33,90.38,90.07,90.21,37915.0,90.33,90.38,90.07,90.21,37915.0
2024-12-17 10:00:00,90.23,90.43,90.23,90.31,23052.0,90.23,90.43,90.23,90.31,23052.0
2024-12-17 10:05:00,90.31,90.32,89.91,89.91,36491.0,90.31,90.32,89.91,89.91,36491.0
2024-12-17 10:10:00,89.91,89.91,89.71,89.82,67245.0,89.91,89.91,89.71,89.82,67245.0
2024-12-17 10:15:00,89.83,90.16,89.8,90.15,51622.0,89.83,90.16,89.8,90.15,51622.0
2024-12-17 10:20:00,90.13,90.19,90.01,90.12,36273.0,90.13,90.19,90.01,90.12,36273.0
2024-12-17 10:25:00,90.12,90.33,90.09,90.23,46915.0,90.12,90.33,90.09,90.23,46915.0
2024-12-17 10:30:00,90.23,90.45,90.16,90.42,38426.0,90.23,90.45,90.16,90.42,38426.0
2024-12-17 10:35:00,90.42,90.43,90.29,90.4,55918.0,90.42,90.43,90.29,90.4,55918.0
2024-12-17 10:40:00,90.41,90.44,90.23,90.37,26840.0,90.41,90.44,90.23,90.37,26840.0
2024-12-17 10:45:00,90.37,90.47,90.3,90.34,43545.0,90.37,90.47,90.3,90.34,43545.0
2024-12-17 10:50:00,90.34,90.39,90.23,90.24,22589.0,90.34,90.39,90.23,90.24,22589.0
2024-12-17 10:55:00,90.24,90.33,90.17,90.3,37568.0,90.24,90.33,90.17,90.3,37568.0
2024-12-17 11:00:00,90.3,90.3,90.04,90.09,34975.0,90.3,90.3,90.04,90.09,34975.0
2024-12-17 11:05:00,90.09,90.11,89.96,90.01,33848.0,90.09,90.11,89.96,90.01,33848.0
2024-12-17 11:10:00,89.99,90.0,89.9,89.91,62152.0,89.99,90.0,89.9,89.91,62152.0
2024-12-17 11:15:00,89.91,90.07,89.87,90.04,31771.0,89.91,90.07,89.87,90.04,31771.0
2024-12-17 11:20:00,90.02,90.2,90.01,90.06,23303.0,90.02,90.2,90.01,90.06,23303.0
2024-12-17 11:25:00,90.09,90.27,90.09,90.27,66515.0,90.09,90.27,90.09,90.27,66515.0
2024-12-17 11:30:00,90.27,90.29,90.04,90.09,50309.0,90.27,90.29,90.04,90.09,50309.0
2024-12-17 11:35:00,90.09,90.15,90.07,90.12,17347.0,90.09,90.15,90.07,90.12,17347.0
2024-12-17 11:40:00,90.13,90.37,90.12,90.36,33241.0,90.13,90.37,90.12,90.36,33241.0
2024-12-17 11:45:00,90.36,90.42,90.31,90.37,21945.0,90.36,90.42,90.31,90.37,21945.0
2024-12-17 11:50:00,90.38,90.45,90.37,90.44,10063.0,90.38,90.45,90.37,90.44,10063.0
2024-12-17 11:55:00,90.47,90.58,90.47,90.58,18774.0,90.47,90.58,90.47,90.58,18774.0
2024-12-17 12:00:00,90.59,90.59,90.51,90.54,14420.0,90.59,90.59,90.51,90.54,14420.0
2024-12-17 12:05:00,90.52,90.54,90.45,90.45,7239.0,90.52,90.54,90.45,90.45,7239.0
2024-12-17 12:10:00,90.44,90.5,90.35,90.38,11131.0,90.44,90.5,90.35,90.38,11131.0
2024-12-17 12:15:00,90.36,90.39,90.32,90.34,9154.0,90.36,90.39,90.32,90.34,9154.0
2024-12-17 12:20:00,90.33,90.35,90.29,90.3,8972.0,90.33,90.35,90.29,90.3,8972.0
2024-12-17 12:25:00,90.3,90.31,90.21,90.23,12541.0,90.3,90.31,90.21,90.23,12541.0
2024-12-17 12:30:00,90.23,90.24,90.13,90.2,15597.0,90.23,90.24,90.13,90.2,15597.0
2024-12-17 12:35:00,90.2,90.35,90.19,90.35,34350.0,90.2,90.35,90.19,90.35,34350.0
2024-12-17 12:40:00,90.32,90.4,90.32,90.39,6108.0,90.32,90.4,90.32,90.39,6108.0
2024-12-17 12:45:00,90.39,90.42,90.37,90.39,9714.0,90.39,90.42,90.37,90.39,9714.0
2024-12-17 12:50:00,90.39,90.41,90.37,90.38,10604.0,90.39,90.41,90.37,90.38,10604.0
2024-12-17 12:55:00,90.4,90.42,90.39,90.41,16829.0,90.4,90.42,90.39,90.41,16829.0
2024-12-17 13:00:00,90.39,90.45,90.37,90.44,15053.0,90.39,90.45,90.37,90.44,15053.0
2024-12-17 13:05:00,90.45,90.45,90.39,90.42,10906.0,90.45,90.45,90.39,90.42,10906.0
2024-12-17 13:10:00,90.43,90.45,90.4,90.41,7826.0,90.43,90.45,90.4,90.41,7826.0
2024-12-17 13:15:00,90.4,90.44,90.32,90.39,25098.0,90.4,90.44,90.32,90.39,25098.0
2024-12-17 13:20:00,90.39,90.41,90.34,90.4,26599.0,90.39,90.41,90.34,90.4,26599.0
2024-12-17 13:25:00,90.4,90.53,90.4,90.52,29837.0,90.4,90.53,90.4,90.52,29837.0
2024-12-17 13:30:00,90.52,90.55,90.49,90.55,22420.0,90.52,90.55,90.49,90.55,22420.0
2024-12-17 13:35:00,90.54,90.68,90.54,90.64,42123.0,90.54,90.68,90.54,90.64,42123.0
2024-12-17 13:40:00,90.65,90.71,90.6,90.68,22379.0,90.65,90.71,90.6,90.68,22379.0
2024-12-17 13:45:00,90.68,90.68,90.6,90.6,14355.0,90.68,90.68,90.6,90.6,14355.0
2024-12-17 13:50:00,90.61,90.62,90.6,90.6,13430.0,90.61,90.62,90.6,90.6,13430.0
2024-12-17 13:55:00,90.6,90.67,90.57,90.57,31628.0,90.6,90.67,90.57,90.57,31628.0
2024-12-17 14:00:00,90.57,90.67,90.57,90.62,14208.0,90.57,90.67,90.57,90.62,14208.0
2024-12-17 14:05:00,90.63,90.66,90.58,90.59,19937.0,90.63,90.66,90.58,90.59,19937.0
2024-12-17 14:10:00,90.6,90.6,90.55,90.57,16463.0,90.6,90.6,90.55,90.57,16463.0
2024-12-17 14:15:00,90.57,90.63,90.55,90.62,19032.0,90.57,90.63,90.55,90.62,19032.0
2024-12-17 14:20:00,90.62,90.64,90.59,90.62,13419.0,90.62,90.64,90.59,90.62,13419.0
2024-12-17 14:25:00,90.62,90.63,90.59,90.62,26003.0,90.62,90.63,90.59,90.62,26003.0
2024-12-17 14:30:00,90.62,90.65,90.54,90.54,35045.0,90.62,90.65,90.54,90.54,35045.0
2024-12-17 14:35:00,90.55,90.57,90.49,90.51,17169.0,90.55,90.57,90.49,90.51,17169.0
2024-12-17 14:40:00,90.51,90.56,90.48,90.52,16964.0,90.51,90.56,90.48,90.52,16964.0
2024-12-17 14:45:00,90.52,90.55,90.43,90.43,21751.0,90.52,90.55,90.43,90.43,21751.0
2024-12-17 14:50:00,90.45,90.48,90.39,90.39,17560.0,90.45,90.48,90.39,90.39,17560.0
2024-12-17 14:55:00,90.4,90.45,90.36,90.45,28278.0,90.4,90.45,90.36,90.45,28278.0
2024-12-17 15:00:00,90.45,90.46,90.43,90.44,16233.0,90.45,90.46,90.43,90.44,16233.0
2024-12-17 15:05:00,90.44,90.46,90.42,90.42,23046.0,90.44,90.46,90.42,90.42,23046.0
2024-12-17 15:10:00,90.41,90.46,90.41,90.44,25729.0,90.41,90.46,90.41,90.44,25729.0
2024-12-17 15:15:00,90.45,90.5,90.43,90.44,71898.0,90.45,90.5,90.43,90.44,71898.0
2024-12-17 15:20:00,90.44,90.49,90.43,90.48,54138.0,90.44,90.49,90.43,90.48,54138.0
2024-12-17 15:25:00,90.48,90.52,90.34,90.35,37705.0,90.48,90.52,90.34,90.35,37705.0
2024-12-17 15:30:00,90.36,90.37,90.19,90.31,29832.0,90.36,90.37,90.19,90.31,29832.0
2024-12-17 15:35:00,90.31,90.45,90.31,90.42,36671.0,90.31,90.45,90.31,90.42,36671.0
2024-12-17 15:40:00,90.42,90.47,90.39,90.46,41378.0,90.42,90.47,90.39,90.46,41378.0
2024-12-17 15:45:00,90.45,90.47,90.41,90.43,41080.0,90.45,90.47,90.41,90.43,41080.0
2024-12-17 15:50:00,90.44,90.51,90.42,90.48,98549.0,90.44,90.51,90.42,90.48,98549.0
2024-12-17 15:55:00,90.47,90.49,90.39,90.41,209346.0,90.47,90.49,90.39,90.41,209346.0
2024-12-18 09:30:00,90.14,90.21,89.6,89.86,120379.0,90.14,90.21,89.6,89.86,120379.0
2024-12-18 09:35:00,89.87,89.94,89.62,89.64,24503.0,89.87,89.94,89.62,89.64,24503.0
2024-12-18 09:40:00,89.63,89.85,89.59,89.62,25146.0,89.63,89.85,89.59,89.62,25146.0
2024-12-18 09:45:00,89.66,89.94,89.6,89.89,27548.0,89.66,89.94,89.6,89.89,27548.0
2024-12-18 09:50:00,89.87,89.87,89.72,89.84,13428.0,89.87,89.87,89.72,89.84,13428.0
2024-12-18 09:55:00,89.84,89.87,89.74,89.83,21471.0,89.84,89.87,89.74,89.83,21471.0
2024-12-18 10:00:00,89.81,90.0,89.78,89.97,28060.0,89.81,90.0,89.78,89.97,28060.0
2024-12-18 10:05:00,89.98,90.04,89.85,89.9,26367.0,89.98,90.04,89.85,89.9,26367.0
2024-12-18 10:10:00,89.94,90.16,89.92,89.95,17210.0,89.94,90.16,89.92,89.95,17210.0
2024-12-18 10:15:00,89.95,90.01,89.92,90.01,12004.0,89.95,90.01,89.92,90.01,12004.0
2024-12-18 10:20:00,89.94,90.02,89.94,89.97,6850.0,89.94,90.02,89.94,89.97,6850.0
2024-12-18 10:25:00,89.97,89.97,89.82,89.86,12424.0,89.97,89.97,89.82,89.86,12424.0
2024-12-18 10:30:00,89.86,89.95,89.82,89.92,21105.0,89.86,89.95,89.82,89.92,21105.0
2024-12-18 10:35:00,89.92,89.99,89.92,89.95,11847.0,89.92,89.99,89.92,89.95,11847.0
2024-12-18 10:40:00,89.93,89.94,89.78,89.85,15268.0,89.93,89.94,89.78,89.85,15268.0
2024-12-18 10:45:00,89.83,90.03,89.83,90.01,14177.0,89.83,90.03,89.83,90.01,14177.0
2024-12-18 10:50:00,90.01,90.06,89.97,89.99,8537.0,90.01,90.06,89.97,89.99,8537.0
2024-12-18 10:55:00,89.98,90.03,89.95,89.95,5983.0,89.98,90.03,89.95,89.95,5983.0
2024-12-18 11:00:00,89.95,89.99,89.84,89.84,11112.0,89.95,89.99,89.84,89.84,11112.0
2024-12-18 11:05:00,89.82,89.92,89.82,89.86,15111.0,89.82,89.92,89.82,89.86,15111.0
2024-12-18 11:10:00,89.86,89.91,89.8,89.81,10925.0,89.86,89.91,89.8,89.81,10925.0
2024-12-18 11:15:00,89.81,89.81,89.62,89.67,24445.0,89.81,89.81,89.62,89.67,24445.0
2024-12-18 11:20:00,89.66,89.68,89.56,89.56,15160.0,89.66,89.68,89.56,89.56,15160.0
2024-12-18 11:25:00,89.56,89.78,89.56,89.77,15174.0,89.56,89.78,89.56,89.77,15174.0
2024-12-18 11:30:00,89.77,89.84,89.75,89.78,15636.0,89.77,89.84,89.75,89.78,15636.0
2024-12-18 11:35:00,89.78,89.86,89.76,89.84,4416.0,89.78,89.86,89.76,89.84,4416.0
2024-12-18 11:40:00,89.86,89.94,89.82,89.94,9556.0,89.86,89.94,89.82,89.94,9556.0
2024-12-18 11:45:00,89.93,90.02,89.9,89.97,14752.0,89.93,90.02,89.9,89.97,14752.0
2024-12-18 11:50:00,89.96,90.0,89.92,89.95,18258.0,89.96,90.0,89.92,89.95,18258.0
2024-12-18 11:55:00,89.94,89.97,89.94,89.95,7944.0,89.94,89.97,89.94,89.95,7944.0
2024-12-18 12:00:00,89.96,90.02,89.94,89.95,24095.0,89.96,90.02,89.94,89.95,24095.0
2024-12-18 12:05:00,89.96,89.96,89.85,89.88,12101.0,89.96,89.96,89.85,89.88,12101.0
2024-12-18 12:10:00,89.88,89.92,89.74,89.76,20932.0,89.88,89.92,89.74,89.76,20932.0
2024-12-18 12:15:00,89.78,89.88,89.77,89.88,14458.0,89.78,89.88,89.77,89.88,14458.0
2024-12-18 12:20:00,89.88,89.93,89.88,89.91,6918.0,89.88,89.93,89.88,89.91,6918.0
2024-12-18 12:25:00,89.9,89.9,89.81,89.81,8824.0,89.9,89.9,89.81,89.81,8824.0
2024-12-18 12:30:00,89.82,89.83,89.75,89.78,4835.0,89.82,89.83,89.75,89.78,4835.0
2024-12-18 12:35:00,89.79,89.84,89.62,89.64,19622.0,89.79,89.84,89.62,89.64,19622.0
2024-12-18 12:40:00,89.63,89.67,89.59,89.63,8789.0,89.63,89.67,89.59,89.63,8789.0
2024-12-18 12:45:00,89.64,89.64,89.56,89.63,16315.0,89.64,89.64,89.56,89.63,16315.0
2024-12-18 12:50:00,89.63,89.63,89.55,89.61,10643.0,89.63,89.63,89.55,89.61,10643.0
2024-12-18 12:55:00,89.62,89.77,89.61,89.77,40868.0,89.62,89.77,89.61,89.77,40868.0
2024-12-18 13:00:00,89.77,89.8,89.73,89.73,23121.0,89.77,89.8,89.73,89.73,23121.0
2024-12-18 13:05:00,89.74,89.77,89.67,89.76,12382.0,89.74,89.77,89.67,89.76,12382.0
2024-12-18 13:10:00,89.75,89.81,89.71,89.73,15194.0,89.75,89.81,89.71,89.73,15194.0
2024-12-18 13:15:00,89.73,89.75,89.69,89.7,9519.0,89.73,89.75,89.69,89.7,9519.0
2024-12-18 13:20:00,89.72,89.82,89.71,89.81,8170.0,89.72,89.82,89.71,89.81,8170.0
2024-12-18 13:25:00,89.82,89.83,89.79,89.82,9394.0,89.82,89.83,89.79,89.82,9394.0
2024-12-18 13:30:00,89.81,89.91,89.81,89.9,19953.0,89.81,89.91,89.81,89.9,19953.0
2024-12-18 13:35:00,89.9,89.93,89.87,89.89,17048.0,89.9,89.93,89.87,89.89,17048.0
2024-12-18 13:40:00,89.89,89.9,89.81,89.83,17113.0,89.89,89.9,89.81,89.83,17113.0
2024-12-18 13:45:00,89.82,89.83,89.4,89.69,130145.0,89.82,89.83,89.4,89.69,130145.0
2024-12-18 13:50:00,89.65,89.72,89.61,89.65,10926.0,89.65,89.72,89.61,89.65,10926.0
2024-12-18 13:55:00,89.63,89.66,89.54,89.55,14456.0,89.63,89.66,89.54,89.55,14456.0
2024-12-18 14:00:00,89.53,89.53,89.32,89.41,57649.0,89.53,89.53,89.32,89.41,57649.0
2024-12-18 14:05:00,89.41,89.41,89.19,89.33,17264.0,89.41,89.41,89.19,89.33,17264.0
2024-12-18 14:10:00,89.3,89.31,89.16,89.24,39185.0,89.3,89.31,89.16,89.24,39185.0
2024-12-18 14:15:00,89.23,89.23,89.06,89.1,9732.0,89.23,89.23,89.06,89.1,9732.0
2024-12-18 14:20:00,89.1,89.25,89.07,89.23,17277.0,89.1,89.25,89.07,89.23,17277.0
2024-12-18 14:25:00,89.22,89.3,89.16,89.2,30289.0,89.22,89.3,89.16,89.2,30289.0
2024-12-18 14:30:00,89.2,89.31,89.12,89.24,41605.0,89.2,89.31,89.12,89.24,41605.0
2024-12-18 14:35:00,89.26,89.26,89.12,89.18,22122.0,89.26,89.26,89.12,89.18,22122.0
2024-12-18 14:40:00,89.18,89.26,89.15,89.21,23536.0,89.18,89.26,89.15,89.21,23536.0
2024-12-18 14:45:00,89.23,89.23,88.95,89.0,25154.0,89.23,89.23,88.95,89.0,25154.0
2024-12-18 14:50:00,89.0,89.05,88.84,89.04,48992.0,89.0,89.05,88.84,89.04,48992.0
2024-12-18 14:55:00,89.08,89.12,89.03,89.09,32376.0,89.08,89.12,89.03,89.09,32376.0
2024-12-18 15:00:00,89.09,89.25,89.06,89.1,26254.0,89.09,89.25,89.06,89.1,26254.0
2024-12-18 15:05:00,89.12,89.3,89.09,89.29,30191.0,89.12,89.3,89.09,89.29,30191.0
2024-12-18 15:10:00,89.28,89.31,89.18,89.19,31255.0,89.28,89.31,89.18,89.19,31255.0
2024-12-18 15:15:00,89.2,89.23,89.09,89.14,32349.0,89.2,89.23,89.09,89.14,32349.0
2024-12-18 15:20:00,89.14,89.31,89.13,89.22,35033.0,89.14,89.31,89.13,89.22,35033.0
2024-12-18 15:25:00,89.22,89.26,89.16,89.19,24502.0,89.22,89.26,89.16,89.19,24502.0
2024-12-18 15:30:00,89.21,89.24,89.07,89.1,33575.0,89.21,89.24,89.07,89.1,33575.0
2024-12-18 15:35:00,89.1,89.11,88.8,88.8,38209.0,89.1,89.11,88.8,88.8,38209.0
2024-12-18 15:40:00,88.79,88.79,88.36,88.4,59446.0,88.79,88.79,88.36,88.4,59446.0
2024-12-18 15:45:00,88.41,88.77,88.37,88.6,62246.0,88.41,88.77,88.37,88.6,62246.0
2024-12-18 15:50:00,88.56,88.7,88.42,88.48,108357.0,88.56,88.7,88.42,88.48,108357.0
2024-12-18 15:55:00,88.45,88.47,87.95,88.03,526831.0,88.45,88.47,87.95,88.03,526831.0
2024-12-19 09:30:00,88.04,88.72,87.71,88.51,210724.0,88.04,88.72,87.71,88.51,210724.0
2024-12-19 09:35:00,88.56,88.6,88.08,88.35,74194.0,88.56,88.6,88.08,88.35,74194.0
2024-12-19 09:40:00,88.33,88.85,88.16,88.81,50113.0,88.33,88.85,88.16,88.81,50113.0
2024-12-19 09:45:00,88.86,88.87,88.29,88.4,65110.0,88.86,88.87,88.29,88.4,65110.0
2024-12-19 09:50:00,88.45,88.45,88.03,88.08,57381.0,88.45,88.45,88.03,88.08,57381.0
2024-12-19 09:55:00,88.11,88.3,87.99,88.02,38287.0,88.11,88.3,87.99,88.02,38287.0
2024-12-19 10:00:00,88.04,88.16,87.86,88.03,71448.0,88.04,88.16,87.86,88.03,71448.0
2024-12-19 10:05:00,88.01,88.25,87.98,88.11,56805.0,88.01,88.25,87.98,88.11,56805.0
2024-12-19 10:10:00,88.12,88.19,88.0,88.06,36731.0,88.12,88.19,88.0,88.06,36731.0
2024-12-19 10:15:00,88.05,88.18,88.03,88.1,23894.0,88.05,88.18,88.03,88.1,23894.0
2024-12-19 10:20:00,88.12,88.2,87.96,87.96,27095.0,88.12,88.2,87.96,87.96,27095.0
2024-12-19 10:25:00,87.95,88.09,87.92,88.08,26971.0,87.95,88.09,87.92,88.08,26971.0
2024-12-19 10:30:00,88.08,88.2,88.06,88.15,47181.0,88.08,88.2,88.06,88.15,47181.0
2024-12-19 10:35:00,88.17,88.35,88.13,88.31,24396.0,88.17,88.35,88.13,88.31,24396.0
2024-12-19 10:40:00,88.28,88.52,88.24,88.48,28572.0,88.28,88.52,88.24,88.48,28572.0
2024-12-19 10:45:00,88.45,88.67,88.35,88.65,40560.0,88.45,88.67,88.35,88.65,40560.0
2024-12-19 10:50:00,88.65,88.66,88.41,88.43,29282.0,88.65,88.66,88.41,88.43,29282.0
2024-12-19 10:55:00,88.43,88.69,88.4,88.62,30768.0,88.43,88.69,88.4,88.62,30768.0
2024-12-19 11:00:00,88.62,88.67,88.34,88.38,52606.0,88.62,88.67,88.34,88.38,52606.0
2024-12-19 11:05:00,88.38,88.39,88.16,88.19,25843.0,88.38,88.39,88.16,88.19,25843.0
2024-12-19 11:10:00,88.21,88.29,88.17,88.23,62455.0,88.21,88.29,88.17,88.23,62455.0
2024-12-19 11:15:00,88.23,88.32,88.18,88.26,44499.0,88.23,88.32,88.18,88.26,44499.0
2024-12-19 11:20:00,88.26,88.43,88.21,88.39,27330.0,88.26,88.43,88.21,88.39,27330.0
2024-12-19 11:25:00,88.41,88.61,88.35,88.57,38834.0,88.41,88.61,88.35,88.57,38834.0
2024-12-19 11:30:00,88.54,88.71,88.48,88.61,31804.0,88.54,88.71,88.48,88.61,31804.0
2024-12-19 11:35:00,88.64,88.73,88.56,88.66,18671.0,88.64,88.73,88.56,88.66,18671.0
2024-12-19 11:40:00,88.67,88.68,88.51,88.53,19102.0,88.67,88.68,88.51,88.53,19102.0
2024-12-19 11:45:00,88.53,88.67,88.48,88.64,12456.0,88.53,88.67,88.48,88.64,12456.0
2024-12-19 11:50:00,88.66,88.68,88.54,88.54,15492.0,88.66,88.68,88.54,88.54,15492.0
2024-12-19 11:55:00,88.53,88.57,88.4,88.48,44713.0,88.53,88.57,88.4,88.48,44713.0
2024-12-19 12:00:00,88.48,88.61,88.47,88.6,9495.0,88.48,88.61,88.47,88.6,9495.0
2024-12-19 12:05:00,88.6,88.6,88.53,88.55,22222.0,88.6,88.6,88.53,88.55,22222.0
2024-12-19 12:10:00,88.56,88.62,88.56,88.58,11492.0,88.56,88.62,88.56,88.58,11492.0
2024-12-19 12:15:00,88.58,88.66,88.57,88.62,7576.0,88.58,88.66,88.57,88.62,7576.0
2024-12-19 12:20:00,88.62,88.62,88.49,88.49,7601.0,88.62,88.62,88.49,88.49,7601.0
2024-12-19 12:25:00,88.5,88.51,88.46,88.46,8999.0,88.5,88.51,88.46,88.46,8999.0
2024-12-19 12:30:00,88.49,88.51,88.39,88.51,11226.0,88.49,88.51,88.39,88.51,11226.0
2024-12-19 12:35:00,88.51,88.61,88.48,88.61,11779.0,88.51,88.61,88.48,88.61,11779.0
2024-12-19 12:40:00,88.63,88.68,88.56,88.61,19028.0,88.63,88.68,88.56,88.61,19028.0
2024-12-19 12:45:00,88.62,88.65,88.52,88.52,15287.0,88.62,88.65,88.52,88.52,15287.0
2024-12-19 12:50:00,88.5,88.61,88.4,88.61,18325.0,88.5,88.61,88.4,88.61,18325.0
2024-12-19 12:55:00,88.59,88.68,88.58,88.61,30808.0,88.59,88.68,88.58,88.61,30808.0
2024-12-19 13:00:00,88.61,88.61,88.45,88.52,14057.0,88.61,88.61,88.45,88.52,14057.0
2024-12-19 13:05:00,88.52,88.71,88.52,88.71,6028.0,88.52,88.71,88.52,88.71,6028.0
2024-12-19 13:10:00,88.71,88.81,88.66,88.7,19310.0,88.71,88.81,88.66,88.7,19310.0
2024-12-19 13:15:00,88.69,88.76,88.67,88.76,11490.0,88.69,88.76,88.67,88.76,11490.0
2024-12-19 13:20:00,88.75,88.8,88.72,88.8,22302.0,88.75,88.8,88.72,88.8,22302.0
2024-12-19 13:25:00,88.79,88.88,88.78,88.87,12982.0,88.79,88.88,88.78,88.87,12982.0
2024-12-19 13:30:00,88.89,89.0,88.88,88.98,20347.0,88.89,89.0,88.88,88.98,20347.0
2024-12-19 13:35:00,88.99,89.02,88.95,89.02,22619.0,88.99,89.02,88.95,89.02,22619.0
2024-12-19 13:40:00,89.01,89.1,88.99,89.02,10436.0,89.01,89.1,88.99,89.02,10436.0
2024-12-19 13:45:00,89.01,89.12,89.01,89.06,8982.0,89.01,89.12,89.01,89.06,8982.0
2024-12-19 13:50:00,89.06,89.16,89.06,89.12,10831.0,89.06,89.16,89.06,89.12,10831.0
2024-12-19 13:55:00,89.13,89.23,89.12,89.22,9786.0,89.13,89.23,89.12,89.22,9786.0
2024-12-19 14:00:00,89.2,89.24,89.16,89.2,11017.0,89.2,89.24,89.16,89.2,11017.0
2024-12-19 14:05:00,89.2,89.22,89.05,89.06,16390.0,89.2,89.22,89.05,89.06,16390.0
2024-12-19 14:10:00,89.06,89.09,89.04,89.06,13080.0,89.06,89.09,89.04,89.06,13080.0
2024-12-19 14:15:00,89.07,89.11,89.02,89.05,17813.0,89.07,89.11,89.02,89.05,17813.0
2024-12-19 14:20:00,89.04,89.08,88.99,89.04,18851.0,89.04,89.08,88.99,89.04,18851.0
2024-12-19 14:25:00,89.04,89.05,88.97,89.02,12671.0,89.04,89.05,88.97,89.02,12671.0
2024-12-19 14:30:00,89.04,89.04,88.95,88.95,15901.0,89.04,89.04,88.95,88.95,15901.0
2024-12-19 14:35:00,88.96,88.98,88.91,88.92,18135.0,88.96,88.98,88.91,88.92,18135.0
2024-12-19 14:40:00,88.92,88.93,88.85,88.86,18263.0,88.92,88.93,88.85,88.86,18263.0
2024-12-19 14:45:00,88.86,88.87,88.83,88.84,15686.0,88.86,88.87,88.83,88.84,15686.0
2024-12-19 14:50:00,88.84,88.91,88.84,88.87,15027.0,88.84,88.91,88.84,88.87,15027.0
2024-12-19 14:55:00,88.86,88.86,88.78,88.78,18306.0,88.86,88.86,88.78,88.78,18306.0
2024-12-19 15:00:00,88.78,88.81,88.71,88.73,12925.0,88.78,88.81,88.71,88.73,12925.0
2024-12-19 15:05:00,88.73,88.75,88.69,88.73,14916.0,88.73,88.75,88.69,88.73,14916.0
2024-12-19 15:10:00,88.71,88.74,88.69,88.73,7370.0,88.71,88.74,88.69,88.73,7370.0
2024-12-19 15:15:00,88.73,88.76,88.71,88.73,23298.0,88.73,88.76,88.71,88.73,23298.0
2024-12-19 15:20:00,88.73,88.83,88.7,88.78,24282.0,88.73,88.83,88.7,88.78,24282.0
2024-12-19 15:25:00,88.79,88.79,88.72,88.78,16676.0,88.79,88.79,88.72,88.78,16676.0
2024-12-19 15:30:00,88.78,88.79,88.64,88.65,24513.0,88.78,88.79,88.64,88.65,24513.0
2024-12-19 15:35:00,88.66,88.74,88.58,88.7,27348.0,88.66,88.74,88.58,88.7,27348.0
2024-12-19 15:40:00,88.69,88.76,88.67,88.68,29041.0,88.69,88.76,88.67,88.68,29041.0
2024-12-19 15:45:00,88.67,88.73,88.63,88.66,37811.0,88.67,88.73,88.63,88.66,37811.0
2024-12-19 15:50:00,88.65,88.66,88.5,88.56,121665.0,88.65,88.66,88.5,88.56,121665.0
2024-12-19 15:55:00,88.58,88.73,88.56,88.67,371620.0,88.58,88.73,88.56,88.67,371620.0
2024-12-20 09:30:00,88.0,88.88,87.25,88.62,959451.0,88.0,88.88,87.25,88.62,959451.0
2024-12-20 09:35:00,88.75,88.93,88.08,88.27,52326.0,88.75,88.93,88.08,88.27,52326.0
2024-12-20 09:40:00,88.27,88.43,87.97,88.29,43243.0,88.27,88.43,87.97,88.29,43243.0
2024-12-20 09:45:00,88.31,88.4,88.09,88.1,11112.0,88.31,88.4,88.09,88.1,11112.0
2024-12-20 09:50:00,88.11,88.38,88.1,88.1,12824.0,88.11,88.38,88.1,88.1,12824.0
2024-12-20 09:55:00,88.15,88.25,88.09,88.17,14732.0,88.15,88.25,88.09,88.17,14732.0
2024-12-20 10:00:00,88.22,88.35,88.1,88.13,22332.0,88.22,88.35,88.1,88.13,22332.0
2024-12-20 10:05:00,88.12,88.44,88.12,88.4,26327.0,88.12,88.44,88.12,88.4,26327.0
2024-12-20 10:10:00,88.34,88.51,88.31,88.42,19560.0,88.34,88.51,88.31,88.42,19560.0
2024-12-20 10:15:00,88.42,88.63,88.42,88.63,39999.0,88.42,88.63,88.42,88.63,39999.0
2024-12-20 10:20:00,88.62,88.71,88.49,88.65,14450.0,88.62,88.71,88.49,88.65,14450.0
2024-12-20 10:25:00,88.63,88.99,88.63,88.98,17364.0,88.63,88.99,88.63,88.98,17364.0
2024-12-20 10:30:00,88.96,89.12,88.96,88.98,19907.0,88.96,89.12,88.96,88.98,19907.0
2024-12-20 10:35:00,88.96,89.0,88.79,88.92,12972.0,88.96,89.0,88.79,88.92,12972.0
2024-12-20 10:40:00,88.88,88.97,88.81,88.92,21236.0,88.88,88.97,88.81,88.92,21236.0
2024-12-20 10:45:00,88.89,89.05,88.89,88.98,39719.0,88.89,89.05,88.89,88.98,39719.0
2024-12-20 10:50:00,88.99,89.01,88.93,88.98,13063.0,88.99,89.01,88.93,88.98,13063.0
2024-12-20 10:55:00,88.98,89.01,88.74,88.74,24598.0,88.98,89.01,88.74,88.74,24598.0
2024-12-20 11:00:00,88.72,89.01,88.62,88.94,14982.0,88.72,89.01,88.62,88.94,14982.0
2024-12-20 11:05:00,88.95,89.02,88.93,88.94,20122.0,88.95,89.02,88.93,88.94,20122.0
2024-12-20 11:10:00,88.94,89.1,88.85,89.09,28722.0,88.94,89.1,88.85,89.09,28722.0
2024-12-20 11:15:00,89.11,89.31,89.1,89.2,26519.0,89.11,89.31,89.1,89.2,26519.0
2024-12-20 11:20:00,89.2,89.28,89.08,89.18,28101.0,89.2,89.28,89.08,89.18,28101.0
2024-12-20 11:25:00,89.18,89.27,89.1,89.26,16760.0,89.18,89.27,89.1,89.26,16760.0
2024-12-20 11:30:00,89.24,89.32,89.07,89.09,26032.0,89.24,89.32,89.07,89.09,26032.0
2024-12-20 11:35:00,89.08,89.34,89.08,89.33,29892.0,89.08,89.34,89.08,89.33,29892.0
2024-12-20 11:40:00,89.35,89.44,89.31,89.42,64261.0,89.35,89.44,89.31,89.42,64261.0
2024-12-20 11:45:00,89.42,89.45,89.35,89.36,24343.0,89.42,89.45,89.35,89.36,24343.0
2024-12-20 11:50:00,89.37,89.45,89.28,89.4,16582.0,89.37,89.45,89.28,89.4,16582.0
2024-12-20 11:55:00,89.4,89.46,89.33,89.41,25312.0,89.4,89.46,89.33,89.41,25312.0
2024-12-20 12:00:00,89.38,89.41,89.28,89.39,38560.0,89.38,89.41,89.28,89.39,38560.0
2024-12-20 12:05:00,89.39,89.45,89.32,89.42,25006.0,89.39,89.45,89.32,89.42,25006.0
2024-12-20 12:10:00,89.44,89.53,89.34,89.5,42826.0,89.44,89.53,89.34,89.5,42826.0
2024-12-20 12:15:00,89.5,89.52,89.44,89.48,20749.0,89.5,89.52,89.44,89.48,20749.0
2024-12-20 12:20:00,89.48,89.57,89.45,89.55,20279.0,89.48,89.57,89.45,89.55,20279.0
2024-12-20 12:25:00,89.57,89.67,89.55,89.65,18454.0,89.57,89.67,89.55,89.65,18454.0
2024-12-20 12:30:00,89.65,89.65,89.51,89.52,11520.0,89.65,89.65,89.51,89.52,11520.0
2024-12-20 12:35:00,89.53,89.56,89.46,89.49,20641.0,89.53,89.56,89.46,89.49,20641.0
2024-12-20 12:40:00,89.48,89.51,89.4,89.41,22765.0,89.48,89.51,89.4,89.41,22765.0
2024-12-20 12:45:00,89.42,89.47,89.35,89.47,19660.0,89.42,89.47,89.35,89.47,19660.0
2024-12-20 12:50:00,89.48,89.6,89.47,89.6,21172.0,89.48,89.6,89.47,89.6,21172.0
2024-12-20 12:55:00,89.58,89.63,89.53,89.53,23352.0,89.58,89.63,89.53,89.53,23352.0
2024-12-20 13:00:00,89.5,89.55,89.39,89.41,52455.0,89.5,89.55,89.39,89.41,52455.0
2024-12-20 13:05:00,89.43,89.47,89.35,89.44,21457.0,89.43,89.47,89.35,89.44,21457.0
2024-12-20 13:10:00,89.43,89.45,89.4,89.42,10680.0,89.43,89.45,89.4,89.42,10680.0
2024-12-20 13:15:00,89.39,89.49,89.34,89.48,15948.0,89.39,89.49,89.34,89.48,15948.0
2024-12-20 13:20:00,89.48,89.49,89.39,89.39,25639.0,89.48,89.49,89.39,89.39,25639.0
2024-12-20 13:25:00,89.41,89.41,89.3,89.31,30444.0,89.41,89.41,89.3,89.31,30444.0
2024-12-20 13:30:00,89.31,89.38,89.3,89.38,46564.0,89.31,89.38,89.3,89.38,46564.0
2024-12-20 13:35:00,89.38,89.41,89.27,89.29,22067.0,89.38,89.41,89.27,89.29,22067.0
2024-12-20 13:40:00,89.28,89.43,89.28,89.43,17605.0,89.28,89.43,89.28,89.43,17605.0
2024-12-20 13:45:00,89.43,89.43,89.27,89.3,23158.0,89.43,89.43,89.27,89.3,23158.0
2024-12-20 13:50:00,89.31,89.43,89.22,89.37,45867.0,89.31,89.43,89.22,89.37,45867.0
2024-12-20 13:55:00,89.38,89.44,89.34,89.37,15832.0,89.38,89.44,89.34,89.37,15832.0
2024-12-20 14:00:00,89.35,89.45,89.3,89.41,26346.0,89.35,89.45,89.3,89.41,26346.0
2024-12-20 14:05:00,89.43,89.44,89.37,89.4,33139.0,89.43,89.44,89.37,89.4,33139.0
2024-12-20 14:10:00,89.41,89.45,89.37,89.37,18145.0,89.41,89.45,89.37,89.37,18145.0
2024-12-20 14:15:00,89.39,89.4,89.35,89.39,13398.0,89.39,89.4,89.35,89.39,13398.0
2024-12-20 14:20:00,89.4,89.46,89.25,89.37,39007.0,89.4,89.46,89.25,89.37,39007.0
2024-12-20 14:25:00,89.36,89.44,89.27,89.43,29482.0,89.36,89.44,89.27,89.43,29482.0
2024-12-20 14:30:00,89.43,89.56,89.41,89.45,30569.0,89.43,89.56,89.41,89.45,30569.0
2024-12-20 14:35:00,89.45,89.45,89.28,89.29,13142.0,89.45,89.45,89.28,89.29,13142.0
2024-12-20 14:40:00,89.29,89.31,89.25,89.3,21093.0,89.29,89.31,89.25,89.3,21093.0
2024-12-20 14:45:00,89.27,89.3,89.18,89.18,13630.0,89.27,89.3,89.18,89.18,13630.0
2024-12-20 14:50:00,89.18,89.21,89.11,89.17,19910.0,89.18,89.21,89.11,89.17,19910.0
2024-12-20 14:55:00,89.18,89.23,89.14,89.22,18069.0,89.18,89.23,89.14,89.22,18069.0
2024-12-20 15:00:00,89.22,89.27,89.2,89.24,24716.0,89.22,89.27,89.2,89.24,24716.0
2024-12-20 15:05:00,89.23,89.27,89.17,89.2,18739.0,89.23,89.27,89.17,89.2,18739.0
2024-12-20 15:10:00,89.19,89.33,89.19,89.29,37278.0,89.19,89.33,89.19,89.29,37278.0
2024-12-20 15:15:00,89.3,89.35,89.24,89.25,39534.0,89.3,89.35,89.24,89.25,39534.0
2024-12-20 15:20:00,89.24,89.26,89.17,89.2,23364.0,89.24,89.26,89.17,89.2,23364.0
2024-12-20 15:25:00,89.2,89.27,89.19,89.19,23589.0,89.2,89.27,89.19,89.19,23589.0
2024-12-20 15:30:00,89.2,89.24,88.99,89.01,46948.0,89.2,89.24,88.99,89.01,46948.0
2024-12-20 15:35:00,89.01,89.38,89.01,89.28,63343.0,89.01,89.38,89.01,89.28,63343.0
2024-12-20 15:40:00,89.27,89.37,89.18,89.23,40827.0,89.27,89.37,89.18,89.23,40827.0
2024-12-20 15:45:00,89.23,89.34,89.21,89.29,65279.0,89.23,89.34,89.21,89.29,65279.0
2024-12-20 15:50:00,89.25,89.36,89.18,89.31,119610.0,89.25,89.36,89.18,89.31,119610.0
2024-12-20 15:55:00,89.3,89.3,88.96,88.98,631340.0,89.3,89.3,88.96,88.98,631340.0
2024-12-23 09:30:00,89.27,89.75,89.0,89.32,78765.0,89.27,89.75,89.0,89.32,78765.0
2024-12-23 09:35:00,89.24,89.33,88.99,89.08,18893.0,89.24,89.33,88.99,89.08,18893.0
2024-12-23 09:40:00,89.08,89.08,88.85,88.9,21871.0,89.08,89.08,88.85,88.9,21871.0
2024-12-23 09:45:00,88.84,88.85,88.62,88.63,22211.0,88.84,88.85,88.62,88.63,22211.0
2024-12-23 09:50:00,88.63,88.68,88.36,88.37,26169.0,88.63,88.68,88.36,88.37,26169.0
2024-12-23 09:55:00,88.37,88.69,88.36,88.57,28149.0,88.37,88.69,88.36,88.57,28149.0
2024-12-23 10:00:00,88.54,88.69,88.46,88.61,40336.0,88.54,88.69,88.46,88.61,40336.0
2024-12-23 10:05:00,88.58,88.69,88.56,88.62,18021.0,88.58,88.69,88.56,88.62,18021.0
2024-12-23 10:10:00,88.66,88.75,88.66,88.72,17829.0,88.66,88.75,88.66,88.72,17829.0
2024-12-23 10:15:00,88.71,88.93,88.68,88.84,17715.0,88.71,88.93,88.68,88.84,17715.0
2024-12-23 10:20:00,88.87,88.97,88.77,88.81,12760.0,88.87,88.97,88.77,88.81,12760.0
2024-12-23 10:25:00,88.8,88.9,88.76,88.89,6624.0,88.8,88.9,88.76,88.89,6624.0
2024-12-23 10:30:00,88.85,88.94,88.75,88.94,9118.0,88.85,88.94,88.75,88.94,9118.0
2024-12-23 10:35:00,88.94,89.02,88.88,88.95,18440.0,88.94,89.02,88.88,88.95,18440.0
2024-12-23 10:40:00,88.91,89.0,88.88,88.99,12859.0,88.91,89.0,88.88,88.99,12859.0
2024-12-23 10:45:00,88.97,88.99,88.92,88.97,17044.0,88.97,88.99,88.92,88.97,17044.0
2024-12-23 10:50:00,88.95,89.04,88.92,89.01,30859.0,88.95,89.04,88.92,89.01,30859.0
2024-12-23 10:55:00,89.01,89.05,88.95,88.96,34232.0,89.01,89.05,88.95,88.96,34232.0
2024-12-23 11:00:00,88.97,89.15,88.95,89.13,18782.0,88.97,89.15,88.95,89.13,18782.0
2024-12-23 11:05:00,89.13,89.16,89.08,89.11,17697.0,89.13,89.16,89.08,89.11,17697.0
2024-12-23 11:10:00,89.11,89.16,89.07,89.07,10353.0,89.11,89.16,89.07,89.07,10353.0
2024-12-23 11:15:00,89.06,89.11,89.05,89.11,9744.0,89.06,89.11,89.05,89.11,9744.0
2024-12-23 11:20:00,89.13,89.14,89.07,89.07,9871.0,89.13,89.14,89.07,89.07,9871.0
2024-12-23 11:25:00,89.07,89.1,89.03,89.06,11125.0,89.07,89.1,89.03,89.06,11125.0
2024-12-23 11:30:00,89.05,89.09,89.03,89.04,9849.0,89.05,89.09,89.03,89.04,9849.0
2024-12-23 11:35:00,89.04,89.06,89.0,89.06,6375.0,89.04,89.06,89.0,89.06,6375.0
2024-12-23 11:40:00,89.06,89.14,89.05,89.08,15225.0,89.06,89.14,89.05,89.08,15225.0
2024-12-23 11:45:00,89.09,89.17,89.06,89.16,17983.0,89.09,89.17,89.06,89.16,17983.0
2024-12-23 11:50:00,89.16,89.27,89.15,89.25,12700.0,89.16,89.27,89.15,89.25,12700.0
2024-12-23 11:55:00,89.27,89.29,89.21,89.29,18503.0,89.27,89.29,89.21,89.29,18503.0
2024-12-23 12:00:00,89.29,89.35,89.23,89.25,12623.0,89.29,89.35,89.23,89.25,12623.0
2024-12-23 12:05:00,89.25,89.25,89.13,89.16,11741.0,89.25,89.25,89.13,89.16,11741.0
2024-12-23 12:10:00,89.22,89.26,89.19,89.24,16606.0,89.22,89.26,89.19,89.24,16606.0
2024-12-23 12:15:00,89.22,89.23,89.14,89.18,9285.0,89.22,89.23,89.14,89.18,9285.0
2024-12-23 12:20:00,89.19,89.24,89.16,89.22,13867.0,89.19,89.24,89.16,89.22,13867.0
2024-12-23 12:25:00,89.24,89.26,89.17,89.18,9577.0,89.24,89.26,89.17,89.18,9577.0
2024-12-23 12:30:00,89.18,89.23,89.18,89.23,11240.0,89.18,89.23,89.18,89.23,11240.0
2024-12-23 12:35:00,89.24,89.24,89.1,89.2,15678.0,89.24,89.24,89.1,89.2,15678.0
2024-12-23 12:40:00,89.21,89.23,89.16,89.2,6136.0,89.21,89.23,89.16,89.2,6136.0
2024-12-23 12:45:00,89.23,89.38,89.23,89.38,13622.0,89.23,89.38,89.23,89.38,13622.0
2024-12-23 12:50:00,89.38,89.44,89.34,89.44,13933.0,89.38,89.44,89.34,89.44,13933.0
2024-12-23 12:55:00,89.43,89.47,89.39,89.41,17234.0,89.43,89.47,89.39,89.41,17234.0
2024-12-23 13:00:00,89.38,89.53,89.37,89.45,14911.0,89.38,89.53,89.37,89.45,14911.0
2024-12-23 13:05:00,89.46,89.47,89.43,89.46,8817.0,89.46,89.47,89.43,89.46,8817.0
2024-12-23 13:10:00,89.45,89.57,89.45,89.51,15537.0,89.45,89.57,89.45,89.51,15537.0
2024-12-23 13:15:00,89.53,89.6,89.45,89.52,18500.0,89.53,89.6,89.45,89.52,18500.0
2024-12-23 13:20:00,89.5,89.54,89.47,89.54,15136.0,89.5,89.54,89.47,89.54,15136.0
2024-12-23 13:25:00,89.56,89.63,89.54,89.63,14660.0,89.56,89.63,89.54,89.63,14660.0
2024-12-23 13:30:00,89.64,89.64,89.59,89.61,8881.0,89.64,89.64,89.59,89.61,8881.0
2024-12-23 13:35:00,89.61,89.67,89.58,89.67,22596.0,89.61,89.67,89.58,89.67,22596.0
2024-12-23 13:40:00,89.67,89.67,89.58,89.62,16067.0,89.67,89.67,89.58,89.62,16067.0
2024-12-23 13:45:00,89.62,89.7,89.6,89.65,21489.0,89.62,89.7,89.6,89.65,21489.0
2024-12-23 13:50:00,89.62,89.69,89.61,89.67,14599.0,89.62,89.69,89.61,89.67,14599.0
2024-12-23 13:55:00,89.67,89.68,89.59,89.63,14047.0,89.67,89.68,89.59,89.63,14047.0
2024-12-23 14:00:00,89.65,89.71,89.63,89.7,24434.0,89.65,89.71,89.63,89.7,24434.0
2024-12-23 14:05:00,89.71,89.74,89.64,89.71,27295.0,89.71,89.74,89.64,89.71,27295.0
2024-12-23 14:10:00,89.71,89.75,89.68,89.73,9542.0,89.71,89.75,89.68,89.73,9542.0
2024-12-23 14:15:00,89.73,89.77,89.72,89.74,9353.0,89.73,89.77,89.72,89.74,9353.0
2024-12-23 14:20:00,89.74,89.75,89.69,89.72,11990.0,89.74,89.75,89.69,89.72,11990.0
2024-12-23 14:25:00,89.72,89.75,89.69,89.75,16541.0,89.72,89.75,89.69,89.75,16541.0
2024-12-23 14:30:00,89.75,89.78,89.72,89.74,7985.0,89.75,89.78,89.72,89.74,7985.0
2024-12-23 14:35:00,89.73,89.75,89.65,89.65,10071.0,89.73,89.75,89.65,89.65,10071.0
2024-12-23 14:40:00,89.64,89.74,89.64,89.7,10591.0,89.64,89.74,89.64,89.7,10591.0
2024-12-23 14:45:00,89.71,89.75,89.67,89.74,23610.0,89.71,89.75,89.67,89.74,23610.0
2024-12-23 14:50:00,89.74,89.75,89.65,89.68,11765.0,89.74,89.75,89.65,89.68,11765.0
2024-12-23 14:55:00,89.68,89.69,89.62,89.65,10452.0,89.68,89.69,89.62,89.65,10452.0
2024-12-23 15:00:00,89.64,89.68,89.6,89.64,17653.0,89.64,89.68,89.6,89.64,17653.0
2024-12-23 15:05:00,89.66,89.66,89.48,89.52,13120.0,89.66,89.66,89.48,89.52,13120.0
2024-12-23 15:10:00,89.52,89.53,89.48,89.5,11594.0,89.52,89.53,89.48,89.5,11594.0
2024-12-23 15:15:00,89.5,89.53,89.43,89.49,38782.0,89.5,89.53,89.43,89.49,38782.0
2024-12-23 15:20:00,89.49,89.61,89.49,89.56,21921.0,89.49,89.61,89.49,89.56,21921.0
2024-12-23 15:25:00,89.57,89.63,89.57,89.63,19747.0,89.57,89.63,89.57,89.63,19747.0
2024-12-23 15:30:00,89.64,89.71,89.61,89.71,28471.0,89.64,89.71,89.61,89.71,28471.0
2024-12-23 15:35:00,89.69,89.87,89.67,89.81,33035.0,89.69,89.87,89.67,89.81,33035.0
2024-12-23 15:40:00,89.81,89.91,89.8,89.85,30093.0,89.81,89.91,89.8,89.85,30093.0
2024-12-23 15:45:00,89.87,89.99,89.87,89.89,57351.0,89.87,89.99,89.87,89.89,57351.0
2024-12-23 15:50:00,89.89,89.96,89.86,89.87,63859.0,89.89,89.96,89.86,89.87,63859.0
2024-12-23 15:55:00,89.87,89.96,89.77,89.85,200681.0,89.87,89.96,89.77,89.85,200681.0
2024-12-24 09:30:00,89.86,89.94,89.66,89.83,38141.0,89.86,89.94,89.66,89.83,38141.0
2024-12-24 09:35:00,89.83,89.87,89.72,89.84,9811.0,89.83,89.87,89.72,89.84,9811.0
2024-12-24 09:40:00,89.84,89.88,89.72,89.73,12851.0,89.84,89.88,89.72,89.73,12851.0
2024-12-24 09:45:00,89.77,89.92,89.71,89.84,16843.0,89.77,89.92,89.71,89.84,16843.0
2024-12-24 09:50:00,89.84,90.03,89.8,90.0,40451.0,89.84,90.03,89.8,90.0,40451.0
2024-12-24 09:55:00,90.0,90.02,89.89,90.01,17909.0,90.0,90.02,89.89,90.01,17909.0
2024-12-24 10:00:00,90.01,90.18,89.96,90.16,17918.0,90.01,90.18,89.96,90.16,17918.0
2024-12-24 10:05:00,90.13,90.32,90.13,90.22,57068.0,90.13,90.32,90.13,90.22,57068.0
2024-12-24 10:10:00,90.23,90.36,90.21,90.34,38348.0,90.23,90.36,90.21,90.34,38348.0
2024-12-24 10:15:00,90.32,90.37,90.25,90.33,14976.0,90.32,90.37,90.25,90.33,14976.0
2024-12-24 10:20:00,90.33,90.36,90.28,90.28,14861.0,90.33,90.36,90.28,90.28,14861.0
2024-12-24 10:25:00,90.27,90.27,90.21,90.25,11233.0,90.27,90.27,90.21,90.25,11233.0
2024-12-24 10:30:00,90.27,90.43,90.24,90.4,15450.0,90.27,90.43,90.24,90.4,15450.0
2024-12-24 10:35:00,90.42,90.5,90.42,90.46,12460.0,90.42,90.5,90.42,90.46,12460.0
2024-12-24 10:40:00,90.46,90.53,90.44,90.49,16883.0,90.46,90.53,90.44,90.49,16883.0
2024-12-24 10:45:00,90.51,90.52,90.44,90.48,11640.0,90.51,90.52,90.44,90.48,11640.0
2024-12-24 10:50:00,90.46,90.47,90.4,90.43,15959.0,90.46,90.47,90.4,90.43,15959.0
2024-12-24 10:55:00,90.41,90.51,90.41,90.43,19464.0,90.41,90.51,90.41,90.43,19464.0
2024-12-24 11:00:00,90.42,90.45,90.38,90.44,8338.0,90.42,90.45,90.38,90.44,8338.0
2024-12-24 11:05:00,90.45,90.46,90.4,90.4,15468.0,90.45,90.46,90.4,90.4,15468.0
2024-12-24 11:10:00,90.41,90.56,90.37,90.49,72880.0,90.41,90.56,90.37,90.49,72880.0
2024-12-24 11:15:00,90.52,90.52,90.37,90.41,7611.0,90.52,90.52,90.37,90.41,7611.0
2024-12-24 11:20:00,90.43,90.56,90.43,90.55,11790.0,90.43,90.56,90.43,90.55,11790.0
2024-12-24 11:25:00,90.55,90.64,90.55,90.6,11228.0,90.55,90.64,90.55,90.6,11228.0
2024-12-24 11:30:00,90.6,90.63,90.57,90.6,18264.0,90.6,90.63,90.57,90.6,18264.0
2024-12-24 11:35:00,90.59,90.67,90.58,90.67,23195.0,90.59,90.67,90.58,90.67,23195.0
2024-12-24 11:40:00,90.68,90.72,90.66,90.71,24247.0,90.68,90.72,90.66,90.71,24247.0
2024-12-24 11:45:00,90.71,90.73,90.65,90.71,25097.0,90.71,90.73,90.65,90.71,25097.0
2024-12-24 11:50:00,90.73,90.76,90.63,90.66,24407.0,90.73,90.76,90.63,90.66,24407.0
2024-12-24 11:55:00,90.67,90.69,90.57,90.57,9609.0,90.67,90.69,90.57,90.57,9609.0
2024-12-24 12:00:00,90.56,90.62,90.55,90.62,9104.0,90.56,90.62,90.55,90.62,9104.0
2024-12-24 12:05:00,90.62,90.75,90.61,90.73,18064.0,90.62,90.75,90.61,90.73,18064.0
2024-12-24 12:10:00,90.74,90.77,90.7,90.71,14579.0,90.74,90.77,90.7,90.71,14579.0
2024-12-24 12:15:00,90.73,90.84,90.73,90.79,34856.0,90.73,90.84,90.73,90.79,34856.0
2024-12-24 12:20:00,90.8,90.86,90.79,90.83,15300.0,90.8,90.86,90.79,90.83,15300.0
2024-12-24 12:25:00,90.82,90.86,90.8,90.81,12631.0,90.82,90.86,90.8,90.81,12631.0
2024-12-24 12:30:00,90.8,90.81,90.7,90.77,31658.0,90.8,90.81,90.7,90.77,31658.0
2024-12-24 12:35:00,90.76,90.91,90.75,90.89,17291.0,90.76,90.91,90.75,90.89,17291.0
2024-12-24 12:40:00,90.89,90.93,90.78,90.8,21390.0,90.89,90.93,90.78,90.8,21390.0
2024-12-24 12:45:00,90.81,90.85,90.73,90.84,25016.0,90.81,90.85,90.73,90.84,25016.0
2024-12-24 12:50:00,90.83,91.0,90.83,90.96,36452.0,90.83,91.0,90.83,90.96,36452.0
2024-12-24 12:55:00,90.95,91.09,90.9,91.05,104461.0,90.95,91.09,90.9,91.05,104461.0
2024-12-26 09:30:00,90.68,91.02,90.59,90.86,44733.0,90.68,91.02,90.59,90.86,44733.0
2024-12-26 09:35:00,90.77,90.93,90.71,90.77,10226.0,90.77,90.93,90.71,90.77,10226.0
2024-12-26 09:40:00,90.8,90.88,90.69,90.72,6887.0,90.8,90.88,90.69,90.72,6887.0
2024-12-26 09:45:00,90.75,90.85,90.7,90.81,15259.0,90.75,90.85,90.7,90.81,15259.0
2024-12-26 09:50:00,90.86,90.88,90.71,90.71,7882.0,90.86,90.88,90.71,90.71,7882.0
2024-12-26 09:55:00,90.71,90.97,90.71,90.95,6836.0,90.71,90.97,90.71,90.95,6836.0
2024-12-26 10:00:00,90.95,91.0,90.84,90.95,27109.0,90.95,91.0,90.84,90.95,27109.0
2024-12-26 10:05:00,90.97,91.11,90.94,91.0,15338.0,90.97,91.11,90.94,91.0,15338.0
2024-12-26 10:10:00,91.0,91.04,90.84,90.84,9508.0,91.0,91.04,90.84,90.84,9508.0
2024-12-26 10:15:00,90.84,90.89,90.8,90.83,12340.0,90.84,90.89,90.8,90.83,12340.0
2024-12-26 10:20:00,90.82,90.93,90.82,90.88,6155.0,90.82,90.93,90.82,90.88,6155.0
2024-12-26 10:25:00,90.9,90.94,90.85,90.93,15184.0,90.9,90.94,90.85,90.93,15184.0
2024-12-26 10:30:00,90.92,90.98,90.9,90.96,22545.0,90.92,90.98,90.9,90.96,22545.0
2024-12-26 10:35:00,90.94,90.98,90.92,90.94,8867.0,90.94,90.98,90.92,90.94,8867.0
2024-12-26 10:40:00,90.94,91.0,90.9,91.0,13175.0,90.94,91.0,90.9,91.0,13175.0
2024-12-26 10:45:00,91.0,91.12,90.98,91.11,11737.0,91.0,91.12,90.98,91.11,11737.0
2024-12-26 10:50:00,91.12,91.13,91.07,91.11,10651.0,91.12,91.13,91.07,91.11,10651.0
2024-12-26 10:55:00,91.09,91.11,91.0,91.1,8414.0,91.09,91.11,91.0,91.1,8414.0
2024-12-26 11:00:00,91.1,91.16,91.06,91.14,8169.0,91.1,91.16,91.06,91.14,8169.0
2024-12-26 11:05:00,91.15,91.21,91.14,91.17,18935.0,91.15,91.21,91.14,91.17,18935.0
2024-12-26 11:10:00,91.17,91.26,91.14,91.26,31218.0,91.17,91.26,91.14,91.26,31218.0
2024-12-26 11:15:00,91.28,91.29,91.22,91.26,13882.0,91.28,91.29,91.22,91.26,13882.0
2024-12-26 11:20:00,91.28,91.29,91.24,91.27,6849.0,91.28,91.29,91.24,91.27,6849.0
2024-12-26 11:25:00,91.25,91.27,91.15,91.18,15480.0,91.25,91.27,91.15,91.18,15480.0
2024-12-26 11:30:00,91.19,91.24,91.17,91.18,31803.0,91.19,91.24,91.17,91.18,31803.0
2024-12-26 11:35:00,91.18,91.23,91.17,91.23,14432.0,91.18,91.23,91.17,91.23,14432.0
2024-12-26 11:40:00,91.23,91.26,91.19,91.24,12769.0,91.23,91.26,91.19,91.24,12769.0
2024-12-26 11:45:00,91.25,91.29,91.22,91.22,13042.0,91.25,91.29,91.22,91.22,13042.0
2024-12-26 11:50:00,91.23,91.24,91.19,91.21,7832.0,91.23,91.24,91.19,91.21,7832.0
2024-12-26 11:55:00,91.21,91.28,91.21,91.26,30967.0,91.21,91.28,91.21,91.26,30967.0
2024-12-26 12:00:00,91.26,91.26,91.23,91.25,16934.0,91.26,91.26,91.23,91.25,16934.0
2024-12-26 12:05:00,91.24,91.35,91.24,91.35,14464.0,91.24,91.35,91.24,91.35,14464.0
2024-12-26 12:10:00,91.35,91.35,91.29,91.29,23900.0,91.35,91.35,91.29,91.29,23900.0
2024-12-26 12:15:00,91.31,91.35,91.27,91.35,8593.0,91.31,91.35,91.27,91.35,8593.0
2024-12-26 12:20:00,91.35,91.36,91.28,91.29,13943.0,91.35,91.36,91.28,91.29,13943.0
2024-12-26 12:25:00,91.29,91.29,91.21,91.21,9322.0,91.29,91.29,91.21,91.21,9322.0
2024-12-26 12:30:00,91.21,91.35,91.2,91.34,18015.0,91.21,91.35,91.2,91.34,18015.0
2024-12-26 12:35:00,91.36,91.42,91.34,91.34,22038.0,91.36,91.42,91.34,91.34,22038.0
2024-12-26 12:40:00,91.34,91.34,91.25,91.27,16612.0,91.34,91.34,91.25,91.27,16612.0
2024-12-26 12:45:00,91.27,91.3,91.15,91.16,32433.0,91.27,91.3,91.15,91.16,32433.0
2024-12-26 12:50:00,91.16,91.22,91.15,91.22,10925.0,91.16,91.22,91.15,91.22,10925.0
2024-12-26 12:55:00,91.23,91.23,91.13,91.2,25572.0,91.23,91.23,91.13,91.2,25572.0
2024-12-26 13:00:00,91.2,91.21,91.15,91.16,18924.0,91.2,91.21,91.15,91.16,18924.0
2024-12-26 13:05:00,91.18,91.3,91.16,91.3,12567.0,91.18,91.3,91.16,91.3,12567.0
2024-12-26 13:10:00,91.31,91.32,91.24,91.29,10783.0,91.31,91.32,91.24,91.29,10783.0
2024-12-26 13:15:00,91.29,91.34,91.27,91.33,15195.0,91.29,91.34,91.27,91.33,15195.0
2024-12-26 13:20:00,91.34,91.35,91.27,91.33,19860.0,91.34,91.35,91.27,91.33,19860.0
2024-12-26 13:25:00,91.33,91.38,91.29,91.3,17321.0,91.33,91.38,91.29,91.3,17321.0
2024-12-26 13:30:00,91.3,91.34,91.26,91.26,11959.0,91.3,91.34,91.26,91.26,11959.0
2024-12-26 13:35:00,91.26,91.34,91.26,91.32,9702.0,91.26,91.34,91.26,91.32,9702.0
2024-12-26 13:40:00,91.33,91.33,91.23,91.24,15056.0,91.33,91.33,91.23,91.24,15056.0
2024-12-26 13:45:00,91.24,91.29,91.23,91.29,8863.0,91.24,91.29,91.23,91.29,8863.0
2024-12-26 13:50:00,91.29,91.29,91.25,91.29,8430.0,91.29,91.29,91.25,91.29,8430.0
2024-12-26 13:55:00,91.3,91.32,91.27,91.3,11983.0,91.3,91.32,91.27,91.3,11983.0
2024-12-26 14:00:00,91.3,91.32,91.27,91.27,8879.0,91.3,91.32,91.27,91.27,8879.0
2024-12-26 14:05:00,91.27,91.27,91.21,91.23,11634.0,91.27,91.27,91.21,91.23,11634.0
2024-12-26 14:10:00,91.23,91.23,91.07,91.07,56170.0,91.23,91.23,91.07,91.07,56170.0
2024-12-26 14:15:00,91.07,91.2,91.04,91.19,21067.0,91.07,91.2,91.04,91.19,21067.0
2024-12-26 14:20:00,91.18,91.21,91.16,91.21,8199.0,91.18,91.21,91.16,91.21,8199.0
2024-12-26 14:25:00,91.21,91.23,91.16,91.17,15456.0,91.21,91.23,91.16,91.17,15456.0
2024-12-26 14:30:00,91.17,91.28,91.17,91.23,18023.0,91.17,91.28,91.17,91.23,18023.0
2024-12-26 14:35:00,91.23,91.27,91.2,91.26,7214.0,91.23,91.27,91.2,91.26,7214.0
2024-12-26 14:40:00,91.25,91.3,91.25,91.27,10095.0,91.25,91.3,91.25,91.27,10095.0
2024-12-26 14:45:00,91.28,91.3,91.27,91.28,4924.0,91.28,91.3,91.27,91.28,4924.0
2024-12-26 14:50:00,91.27,91.35,91.26,91.32,22242.0,91.27,91.35,91.26,91.32,22242.0
2024-12-26 14:55:00,91.33,91.35,91.31,91.34,19902.0,91.33,91.35,91.31,91.34,19902.0
2024-12-26 15:00:00,91.32,91.38,91.32,91.33,40446.0,91.32,91.38,91.32,91.33,40446.0
2024-12-26 15:05:00,91.34,91.4,91.34,91.36,15386.0,91.34,91.4,91.34,91.36,15386.0
2024-12-26 15:10:00,91.36,91.37,91.28,91.28,9171.0,91.36,91.37,91.28,91.28,9171.0
2024-12-26 15:15:00,91.29,91.29,91.21,91.27,13660.0,91.29,91.29,91.21,91.27,13660.0
2024-12-26 15:20:00,91.27,91.3,91.24,91.3,15448.0,91.27,91.3,91.24,91.3,15448.0
2024-12-26 15:25:00,91.3,91.4,91.29,91.36,56237.0,91.3,91.4,91.29,91.36,56237.0
2024-12-26 15:30:00,91.34,91.35,91.27,91.3,14815.0,91.34,91.35,91.27,91.3,14815.0
2024-12-26 15:35:00,91.3,91.32,91.26,91.29,17882.0,91.3,91.32,91.26,91.29,17882.0
2024-12-26 15:40:00,91.29,91.3,91.27,91.28,19858.0,91.29,91.3,91.27,91.28,19858.0
2024-12-26 15:45:00,91.28,91.35,91.27,91.31,34147.0,91.28,91.35,91.27,91.31,34147.0
2024-12-26 15:50:00,91.33,91.47,91.33,91.45,39035.0,91.33,91.47,91.33,91.45,39035.0
2024-12-26 15:55:00,91.45,91.55,91.41,91.43,145970.0,91.45,91.55,91.41,91.43,145970.0
2024-12-27 09:30:00,90.9,91.32,90.57,91.32,67718.0,90.9,91.32,90.57,91.32,67718.0
2024-12-27 09:35:00,91.29,91.43,90.98,91.2,26723.0,91.29,91.43,90.98,91.2,26723.0
2024-12-27 09:40:00,91.22,91.44,91.18,91.3,30367.0,91.22,91.44,91.18,91.3,30367.0
2024-12-27 09:45:00,91.32,91.5,91.27,91.44,19722.0,91.32,91.5,91.27,91.44,19722.0
2024-12-27 09:50:00,91.44,91.47,91.29,91.34,19491.0,91.44,91.47,91.29,91.34,19491.0
2024-12-27 09:55:00,91.36,91.4,91.28,91.33,27301.0,91.36,91.4,91.28,91.33,27301.0
2024-12-27 10:00:00,91.36,91.38,91.19,91.21,33329.0,91.36,91.38,91.19,91.21,33329.0
2024-12-27 10:05:00,91.2,91.22,91.12,91.14,14293.0,91.2,91.22,91.12,91.14,14293.0
2024-12-27 10:10:00,91.16,91.27,91.09,91.23,59576.0,91.16,91.27,91.09,91.23,59576.0
2024-12-27 10:15:00,91.24,91.26,91.02,91.08,43601.0,91.24,91.26,91.02,91.08,43601.0
2024-12-27 10:20:00,91.08,91.17,90.95,90.95,45653.0,91.08,91.17,90.95,90.95,45653.0
2024-12-27 10:25:00,90.95,90.98,90.81,90.92,28578.0,90.95,90.98,90.81,90.92,28578.0
2024-12-27 10:30:00,90.92,90.94,90.79,90.83,26242.0,90.92,90.94,90.79,90.83,26242.0
2024-12-27 10:35:00,90.83,90.96,90.83,90.94,20277.0,90.83,90.96,90.83,90.94,20277.0
2024-12-27 10:40:00,90.93,91.05,90.9,90.93,21496.0,90.93,91.05,90.9,90.93,21496.0
2024-12-27 10:45:00,90.95,90.98,90.85,90.88,10048.0,90.95,90.98,90.85,90.88,10048.0
2024-12-27 10:50:00,90.87,90.89,90.83,90.84,7842.0,90.87,90.89,90.83,90.84,7842.0
2024-12-27 10:55:00,90.85,90.85,90.63,90.63,14049.0,90.85,90.85,90.63,90.63,14049.0
2024-12-27 11:00:00,90.65,90.67,90.52,90.52,10817.0,90.65,90.67,90.52,90.52,10817.0
2024-12-27 11:05:00,90.55,90.62,90.49,90.59,8255.0,90.55,90.62,90.49,90.59,8255.0
2024-12-27 11:10:00,90.57,90.69,90.56,90.65,19422.0,90.57,90.69,90.56,90.65,19422.0
2024-12-27 11:15:00,90.64,90.7,90.63,90.7,17581.0,90.64,90.7,90.63,90.7,17581.0
2024-12-27 11:20:00,90.7,90.8,90.68,90.69,30137.0,90.7,90.8,90.68,90.69,30137.0
2024-12-27 11:25:00,90.7,90.79,90.63,90.78,18370.0,90.7,90.79,90.63,90.78,18370.0
2024-12-27 11:30:00,90.78,90.84,90.74,90.84,7618.0,90.78,90.84,90.74,90.84,7618.0
2024-12-27 11:35:00,90.8,90.9,90.79,90.8,6803.0,90.8,90.9,90.79,90.8,6803.0
2024-12-27 11:40:00,90.81,90.83,90.62,90.64,4782.0,90.81,90.83,90.62,90.64,4782.0
2024-12-27 11:45:00,90.66,90.66,90.55,90.56,13774.0,90.66,90.66,90.55,90.56,13774.0
2024-12-27 11:50:00,90.58,90.59,90.39,90.4,9036.0,90.58,90.59,90.39,90.4,9036.0
2024-12-27 11:55:00,90.41,90.49,90.39,90.44,13594.0,90.41,90.49,90.39,90.44,13594.0
2024-12-27 12:00:00,90.44,90.51,90.43,90.48,10116.0,90.44,90.51,90.43,90.48,10116.0
2024-12-27 12:05:00,90.48,90.48,90.39,90.48,9429.0,90.48,90.48,90.39,90.48,9429.0
2024-12-27 12:10:00,90.51,90.55,90.47,90.49,9545.0,90.51,90.55,90.47,90.49,9545.0
2024-12-27 12:15:00,90.47,90.54,90.44,90.48,15630.0,90.47,90.54,90.44,90.48,15630.0
2024-12-27 12:20:00,90.48,90.51,90.43,90.46,13098.0,90.48,90.51,90.43,90.46,13098.0
2024-12-27 12:25:00,90.48,90.53,90.4,90.4,22240.0,90.48,90.53,90.4,90.4,22240.0
2024-12-27 12:30:00,90.41,90.52,90.4,90.51,21059.0,90.41,90.52,90.4,90.51,21059.0
2024-12-27 12:35:00,90.48,90.48,90.23,90.26,9826.0,90.48,90.48,90.23,90.26,9826.0
2024-12-27 12:40:00,90.25,90.33,90.23,90.26,13186.0,90.25,90.33,90.23,90.26,13186.0
2024-12-27 12:45:00,90.24,90.31,90.24,90.31,9861.0,90.24,90.31,90.24,90.31,9861.0
2024-12-27 12:50:00,90.3,90.37,90.26,90.35,4714.0,90.3,90.37,90.26,90.35,4714.0
2024-12-27 12:55:00,90.34,90.4,90.33,90.38,8347.0,90.34,90.4,90.33,90.38,8347.0
2024-12-27 13:00:00,90.36,90.38,90.33,90.38,12465.0,90.36,90.38,90.33,90.38,12465.0
2024-12-27 13:05:00,90.39,90.39,90.31,90.34,11985.0,90.39,90.39,90.31,90.34,11985.0
2024-12-27 13:10:00,90.35,90.38,90.32,90.38,8632.0,90.35,90.38,90.32,90.38,8632.0
2024-12-27 13:15:00,90.39,90.43,90.36,90.37,7668.0,90.39,90.43,90.36,90.37,7668.0
2024-12-27 13:20:00,90.38,90.41,90.35,90.39,12590.0,90.38,90.41,90.35,90.39,12590.0
2024-12-27 13:25:00,90.4,90.44,90.36,90.4,7501.0,90.4,90.44,90.36,90.4,7501.0
2024-12-27 13:30:00,90.41,90.45,90.34,90.45,9593.0,90.41,90.45,90.34,90.45,9593.0
2024-12-27 13:35:00,90.44,90.49,90.42,90.46,7075.0,90.44,90.49,90.42,90.46,7075.0
2024-12-27 13:40:00,90.49,90.53,90.48,90.52,9152.0,90.49,90.53,90.48,90.52,9152.0
2024-12-27 13:45:00,90.52,90.53,90.49,90.52,4343.0,90.52,90.53,90.49,90.52,4343.0
2024-12-27 13:50:00,90.52,90.54,90.48,90.5,11924.0,90.52,90.54,90.48,90.5,11924.0
2024-12-27 13:55:00,90.51,90.56,90.5,90.53,12765.0,90.51,90.56,90.5,90.53,12765.0
2024-12-27 14:00:00,90.53,90.65,90.5,90.63,13198.0,90.53,90.65,90.5,90.63,13198.0
2024-12-27 14:05:00,90.63,90.68,90.62,90.63,8478.0,90.63,90.68,90.62,90.63,8478.0
2024-12-27 14:10:00,90.63,90.74,90.63,90.7,8306.0,90.63,90.74,90.63,90.7,8306.0
2024-12-27 14:15:00,90.69,90.8,90.68,90.8,19100.0,90.69,90.8,90.68,90.8,19100.0
2024-12-27 14:20:00,90.79,90.8,90.68,90.71,5697.0,90.79,90.8,90.68,90.71,5697.0
2024-12-27 14:25:00,90.71,90.79,90.7,90.76,19381.0,90.71,90.79,90.7,90.76,19381.0
2024-12-27 14:30:00,90.75,90.76,90.7,90.73,18856.0,90.75,90.76,90.7,90.73,18856.0
2024-12-27 14:35:00,90.73,90.78,90.73,90.78,9070.0,90.73,90.78,90.73,90.78,9070.0
2024-12-27 14:40:00,90.79,90.81,90.78,90.8,12541.0,90.79,90.81,90.78,90.8,12541.0
2024-12-27 14:45:00,90.8,90.84,90.77,90.81,6462.0,90.8,90.84,90.77,90.81,6462.0
2024-12-27 14:50:00,90.83,90.83,90.74,90.74,7708.0,90.83,90.83,90.74,90.74,7708.0
2024-12-27 14:55:00,90.73,90.81,90.71,90.77,14077.0,90.73,90.81,90.71,90.77,14077.0
2024-12-27 15:00:00,90.77,90.78,90.63,90.65,5383.0,90.77,90.78,90.63,90.65,5383.0
2024-12-27 15:05:00,90.65,90.68,90.58,90.66,11711.0,90.65,90.68,90.58,90.66,11711.0
2024-12-27 15:10:00,90.64,90.64,90.49,90.51,9618.0,90.64,90.64,90.49,90.51,9618.0
2024-12-27 15:15:00,90.49,90.53,90.48,90.48,25333.0,90.49,90.53,90.48,90.48,25333.0
2024-12-27 15:20:00,90.48,90.49,90.41,90.47,17562.0,90.48,90.49,90.41,90.47,17562.0
2024-12-27 15:25:00,90.47,90.56,90.45,90.53,14356.0,90.47,90.56,90.45,90.53,14356.0
2024-12-27 15:30:00,90.52,90.53,90.46,90.46,15072.0,90.52,90.53,90.46,90.46,15072.0
2024-12-27 15:35:00,90.45,90.45,90.35,90.37,29692.0,90.45,90.45,90.35,90.37,29692.0
2024-12-27 15:40:00,90.37,90.41,90.33,90.37,51103.0,90.37,90.41,90.33,90.37,51103.0
2024-12-27 15:45:00,90.37,90.53,90.36,90.5,60158.0,90.37,90.53,90.36,90.5,60158.0
2024-12-27 15:50:00,90.51,90.78,90.49,90.66,53003.0,90.51,90.78,90.49,90.66,53003.0
2024-12-27 15:55:00,90.67,90.74,90.59,90.66,269320.0,90.67,90.74,90.59,90.66,269320.0
2024-12-30 09:30:00,89.66,89.91,89.37,89.66,65420.0,89.66,89.91,89.37,89.66,65420.0
2024-12-30 09:35:00,89.65,89.65,89.17,89.2,16619.0,89.65,89.65,89.17,89.2,16619.0
2024-12-30 09:40:00,89.22,89.25,89.07,89.24,23074.0,89.22,89.25,89.07,89.24,23074.0
2024-12-30 09:45:00,89.22,89.42,89.18,89.4,27431.0,89.22,89.42,89.18,89.4,27431.0
2024-12-30 09:50:00,89.37,89.46,89.33,89.46,20740.0,89.37,89.46,89.33,89.46,20740.0
2024-12-30 09:55:00,89.46,89.55,89.42,89.5,17545.0,89.46,89.55,89.42,89.5,17545.0
2024-12-30 10:00:00,89.47,89.49,89.31,89.37,21133.0,89.47,89.49,89.31,89.37,21133.0
2024-12-30 10:05:00,89.4,89.64,89.38,89.53,28304.0,89.4,89.64,89.38,89.53,28304.0
2024-12-30 10:10:00,89.53,89.65,89.49,89.5,36563.0,89.53,89.65,89.49,89.5,36563.0
2024-12-30 10:15:00,89.5,89.5,89.31,89.37,12868.0,89.5,89.5,89.31,89.37,12868.0
2024-12-30 10:20:00,89.37,89.47,89.24,89.28,21663.0,89.37,89.47,89.24,89.28,21663.0
2024-12-30 10:25:00,89.27,89.34,89.21,89.26,21067.0,89.27,89.34,89.21,89.26,21067.0
2024-12-30 10:30:00,89.27,89.41,89.27,89.37,20029.0,89.27,89.41,89.27,89.37,20029.0
2024-12-30 10:35:00,89.37,89.51,89.35,89.51,15081.0,89.37,89.51,89.35,89.51,15081.0
2024-12-30 10:40:00,89.52,89.58,89.42,89.49,16742.0,89.52,89.58,89.42,89.49,16742.0
2024-12-30 10:45:00,89.5,89.6,89.36,89.43,18439.0,89.5,89.6,89.36,89.43,18439.0
2024-12-30 10:50:00,89.44,89.5,89.43,89.45,12106.0,89.44,89.5,89.43,89.45,12106.0
2024-12-30 10:55:00,89.45,89.58,89.44,89.57,23954.0,89.45,89.58,89.44,89.57,23954.0
2024-12-30 11:00:00,89.55,89.62,89.46,89.56,19691.0,89.55,89.62,89.46,89.56,19691.0
2024-12-30 11:05:00,89.56,89.7,89.56,89.67,10765.0,89.56,89.7,89.56,89.67,10765.0
2024-12-30 11:10:00,89.69,89.72,89.67,89.7,11614.0,89.69,89.72,89.67,89.7,11614.0
2024-12-30 11:15:00,89.68,89.9,89.68,89.9,19439.0,89.68,89.9,89.68,89.9,19439.0
2024-12-30 11:20:00,89.87,89.88,89.71,89.75,17432.0,89.87,89.88,89.71,89.75,17432.0
2024-12-30 11:25:00,89.73,89.81,89.73,89.8,15744.0,89.73,89.81,89.73,89.8,15744.0
2024-12-30 11:30:00,89.79,89.86,89.79,89.85,9155.0,89.79,89.86,89.79,89.85,9155.0
2024-12-30 11:35:00,89.84,89.97,89.84,89.95,6043.0,89.84,89.97,89.84,89.95,6043.0
2024-12-30 11:40:00,89.95,90.0,89.94,89.95,7194.0,89.95,90.0,89.94,89.95,7194.0
2024-12-30 11:45:00,89.95,89.95,89.72,89.73,9472.0,89.95,89.95,89.72,89.73,9472.0
2024-12-30 11:50:00,89.74,89.81,89.72,89.78,16027.0,89.74,89.81,89.72,89.78,16027.0
2024-12-30 11:55:00,89.79,89.86,89.77,89.82,16547.0,89.79,89.86,89.77,89.82,16547.0
2024-12-30 12:00:00,89.81,89.98,89.81,89.95,8429.0,89.81,89.98,89.81,89.95,8429.0
2024-12-30 12:05:00,89.94,89.97,89.85,89.86,8549.0,89.94,89.97,89.85,89.86,8549.0
2024-12-30 12:10:00,89.86,89.93,89.84,89.89,21509.0,89.86,89.93,89.84,89.89,21509.0
2024-12-30 12:15:00,89.87,89.92,89.84,89.89,12400.0,89.87,89.92,89.84,89.89,12400.0
2024-12-30 12:20:00,89.88,90.0,89.88,89.97,18951.0,89.88,90.0,89.88,89.97,18951.0
2024-12-30 12:25:00,89.97,90.0,89.92,89.95,9333.0,89.97,90.0,89.92,89.95,9333.0
2024-12-30 12:30:00,89.97,89.98,89.9,89.9,10182.0,89.97,89.98,89.9,89.9,10182.0
2024-12-30 12:35:00,89.9,89.92,89.86,89.91,20790.0,89.9,89.92,89.86,89.91,20790.0
2024-12-30 12:40:00,89.92,89.93,89.79,89.83,29906.0,89.92,89.93,89.79,89.83,29906.0
2024-12-30 12:45:00,89.84,89.98,89.84,89.97,14888.0,89.84,89.98,89.84,89.97,14888.0
2024-12-30 12:50:00,89.97,89.98,89.77,89.77,11526.0,89.97,89.98,89.77,89.77,11526.0
2024-12-30 12:55:00,89.79,89.87,89.7,89.83,26849.0,89.79,89.87,89.7,89.83,26849.0
2024-12-30 13:00:00,89.83,89.83,89.73,89.78,14183.0,89.83,89.83,89.73,89.78,14183.0
2024-12-30 13:05:00,89.79,89.84,89.72,89.82,11517.0,89.79,89.84,89.72,89.82,11517.0
2024-12-30 13:10:00,89.82,89.95,89.82,89.92,14961.0,89.82,89.95,89.82,89.92,14961.0
2024-12-30 13:15:00,89.91,90.0,89.87,89.89,14252.0,89.91,90.0,89.87,89.89,14252.0
2024-12-30 13:20:00,89.9,89.91,89.8,89.83,16596.0,89.9,89.91,89.8,89.83,16596.0
2024-12-30 13:25:00,89.8,89.88,89.74,89.85,7672.0,89.8,89.88,89.74,89.85,7672.0
2024-12-30 13:30:00,89.86,89.96,89.82,89.96,5531.0,89.86,89.96,89.82,89.96,5531.0
2024-12-30 13:35:00,89.96,90.0,89.86,89.9,12061.0,89.96,90.0,89.86,89.9,12061.0
2024-12-30 13:40:00,89.91,89.98,89.9,89.95,5368.0,89.91,89.98,89.9,89.95,5368.0
2024-12-30 13:45:00,89.97,90.04,89.95,90.02,9451.0,89.97,90.04,89.95,90.02,9451.0
2024-12-30 13:50:00,90.01,90.07,89.97,90.06,13217.0,90.01,90.07,89.97,90.06,13217.0
2024-12-30 13:55:00,90.06,90.09,90.03,90.04,10347.0,90.06,90.09,90.03,90.04,10347.0
2024-12-30 14:00:00,90.05,90.08,90.0,90.01,8620.0,90.05,90.08,90.0,90.01,8620.0
2024-12-30 14:05:00,90.01,90.02,89.87,89.95,9342.0,90.01,90.02,89.87,89.95,9342.0
2024-12-30 14:10:00,89.95,89.95,89.84,89.88,6428.0,89.95,89.95,89.84,89.88,6428.0
2024-12-30 14:15:00,89.88,89.92,89.85,89.87,9111.0,89.88,89.92,89.85,89.87,9111.0
2024-12-30 14:20:00,89.87,89.87,89.77,89.84,12639.0,89.87,89.87,89.77,89.84,12639.0
2024-12-30 14:25:00,89.82,89.9,89.82,89.87,6582.0,89.82,89.9,89.82,89.87,6582.0
2024-12-30 14:30:00,89.86,89.94,89.86,89.88,7978.0,89.86,89.94,89.86,89.88,7978.0
2024-12-30 14:35:00,89.87,89.89,89.84,89.87,5489.0,89.87,89.89,89.84,89.87,5489.0
2024-12-30 14:40:00,89.89,89.92,89.86,89.9,13326.0,89.89,89.92,89.86,89.9,13326.0
2024-12-30 14:45:00,89.9,89.96,89.9,89.95,8586.0,89.9,89.96,89.9,89.95,8586.0
2024-12-30 14:50:00,89.94,90.04,89.93,90.03,12478.0,89.94,90.04,89.93,90.03,12478.0
2024-12-30 14:55:00,90.02,90.05,89.99,90.03,10148.0,90.02,90.05,89.99,90.03,10148.0
2024-12-30 15:00:00,90.03,90.03,89.9,89.91,8122.0,90.03,90.03,89.9,89.91,8122.0
2024-12-30 15:05:00,89.92,89.95,89.9,89.95,14503.0,89.92,89.95,89.9,89.95,14503.0
2024-12-30 15:10:00,89.95,90.03,89.94,90.01,10765.0,89.95,90.03,89.94,90.01,10765.0
2024-12-30 15:15:00,90.01,90.02,89.96,90.0,10333.0,90.01,90.02,89.96,90.0,10333.0
2024-12-30 15:20:00,90.0,90.01,89.96,89.96,14449.0,90.0,90.01,89.96,89.96,14449.0
2024-12-30 15:25:00,89.98,89.99,89.8,89.8,14931.0,89.98,89.99,89.8,89.8,14931.0
2024-12-30 15:30:00,89.79,89.83,89.75,89.77,15085.0,89.79,89.83,89.75,89.77,15085.0
2024-12-30 15:35:00,89.78,89.79,89.73,89.79,17302.0,89.78,89.79,89.73,89.79,17302.0
2024-12-30 15:40:00,89.78,89.85,89.75,89.83,26224.0,89.78,89.85,89.75,89.83,26224.0
2024-12-30 15:45:00,89.83,89.94,89.82,89.91,28843.0,89.83,89.94,89.82,89.91,28843.0
2024-12-30 15:50:00,89.89,89.96,89.81,89.81,48187.0,89.89,89.96,89.81,89.81,48187.0
2024-12-30 15:55:00,89.81,89.86,89.65,89.68,179914.0,89.81,89.86,89.65,89.68,179914.0
2024-12-31 09:30:00,89.78,90.17,89.78,90.08,60706.0,89.78,90.17,89.78,90.08,60706.0
2024-12-31 09:35:00,90.09,90.21,90.05,90.1,20566.0,90.09,90.21,90.05,90.1,20566.0
2024-12-31 09:40:00,90.11,90.11,89.8,89.85,18326.0,90.11,90.11,89.8,89.85,18326.0
2024-12-31 09:45:00,89.84,89.97,89.79,89.89,12951.0,89.84,89.97,89.79,89.89,12951.0
2024-12-31 09:50:00,89.84,89.93,89.76,89.76,9070.0,89.84,89.93,89.76,89.76,9070.0
2024-12-31 09:55:00,89.78,89.86,89.75,89.81,28519.0,89.78,89.86,89.75,89.81,28519.0
2024-12-31 10:00:00,89.81,90.14,89.81,90.0,8453.0,89.81,90.14,89.81,90.0,8453.0
2024-12-31 10:05:00,90.0,90.04,89.9,89.91,24838.0,90.0,90.04,89.9,89.91,24838.0
2024-12-31 10:10:00,89.96,89.97,89.81,89.85,10702.0,89.96,89.97,89.81,89.85,10702.0
2024-12-31 10:15:00,89.82,89.96,89.79,89.95,28371.0,89.82,89.96,89.79,89.95,28371.0
2024-12-31 10:20:00,89.95,89.98,89.8,89.81,6038.0,89.95,89.98,89.8,89.81,6038.0
2024-12-31 10:25:00,89.84,89.89,89.72,89.75,26075.0,89.84,89.89,89.72,89.75,26075.0
2024-12-31 10:30:00,89.7,89.73,89.61,89.61,7465.0,89.7,89.73,89.61,89.61,7465.0
2024-12-31 10:35:00,89.6,89.76,89.57,89.74,7276.0,89.6,89.76,89.57,89.74,7276.0
2024-12-31 10:40:00,89.75,89.75,89.69,89.75,7655.0,89.75,89.75,89.69,89.75,7655.0
2024-12-31 10:45:00,89.75,89.79,89.69,89.77,20372.0,89.75,89.79,89.69,89.77,20372.0
2024-12-31 10:50:00,89.77,89.79,89.73,89.78,8005.0,89.77,89.79,89.73,89.78,8005.0
2024-12-31 10:55:00,89.78,89.79,89.6,89.6,31695.0,89.78,89.79,89.6,89.6,31695.0
2024-12-31 11:00:00,89.62,89.64,89.55,89.56,8087.0,89.62,89.64,89.55,89.56,8087.0
2024-12-31 11:05:00,89.57,89.59,89.46,89.55,15409.0,89.57,89.59,89.46,89.55,15409.0
2024-12-31 11:10:00,89.55,89.59,89.49,89.59,20736.0,89.55,89.59,89.49,89.59,20736.0
2024-12-31 11:15:00,89.6,89.6,89.54,89.54,9875.0,89.6,89.6,89.54,89.54,9875.0
2024-12-31 11:20:00,89.53,89.63,89.52,89.6,14672.0,89.53,89.63,89.52,89.6,14672.0
2024-12-31 11:25:00,89.61,89.69,89.59,89.68,8375.0,89.61,89.69,89.59,89.68,8375.0
2024-12-31 11:30:00,89.69,89.69,89.56,89.56,8754.0,89.69,89.69,89.56,89.56,8754.0
2024-12-31 11:35:00,89.59,89.61,89.52,89.55,4257.0,89.59,89.61,89.52,89.55,4257.0
2024-12-31 11:40:00,89.54,89.58,89.53,89.58,6423.0,89.54,89.58,89.53,89.58,6423.0
2024-12-31 11:45:00,89.57,89.59,89.48,89.54,7424.0,89.57,89.59,89.48,89.54,7424.0
2024-12-31 11:50:00,89.54,89.56,89.47,89.47,4874.0,89.54,89.56,89.47,89.47,4874.0
2024-12-31 11:55:00,89.47,89.48,89.41,89.46,6350.0,89.47,89.48,89.41,89.46,6350.0
2024-12-31 12:00:00,89.44,89.44,89.38,89.44,9215.0,89.44,89.44,89.38,89.44,9215.0
2024-12-31 12:05:00,89.45,89.49,89.42,89.48,13506.0,89.45,89.49,89.42,89.48,13506.0
2024-12-31 12:10:00,89.49,89.54,89.46,89.46,7640.0,89.49,89.54,89.46,89.46,7640.0
2024-12-31 12:15:00,89.46,89.57,89.45,89.53,11082.0,89.46,89.57,89.45,89.53,11082.0
2024-12-31 12:20:00,89.55,89.56,89.5,89.52,9632.0,89.55,89.56,89.5,89.52,9632.0
2024-12-31 12:25:00,89.52,89.55,89.45,89.46,17122.0,89.52,89.55,89.45,89.46,17122.0
2024-12-31 12:30:00,89.44,89.46,89.37,89.4,12078.0,89.44,89.46,89.37,89.4,12078.0
2024-12-31 12:35:00,89.41,89.41,89.36,89.39,6337.0,89.41,89.41,89.36,89.39,6337.0
2024-12-31 12:40:00,89.38,89.39,89.34,89.37,6484.0,89.38,89.39,89.34,89.37,6484.0
2024-12-31 12:45:00,89.35,89.47,89.32,89.42,18372.0,89.35,89.47,89.32,89.42,18372.0
2024-12-31 12:50:00,89.43,89.52,89.41,89.52,6455.0,89.43,89.52,89.41,89.52,6455.0
2024-12-31 12:55:00,89.52,89.63,89.52,89.58,11288.0,89.52,89.63,89.52,89.58,11288.0
2024-12-31 13:00:00,89.6,89.61,89.56,89.59,4197.0,89.6,89.61,89.56,89.59,4197.0
2024-12-31 13:05:00,89.58,89.61,89.54,89.54,19494.0,89.58,89.61,89.54,89.54,19494.0
2024-12-31 13:10:00,89.52,89.58,89.46,89.47,29784.0,89.52,89.58,89.46,89.47,29784.0
2024-12-31 13:15:00,89.47,89.51,89.4,89.42,12375.0,89.47,89.51,89.4,89.42,12375.0
2024-12-31 13:20:00,89.4,89.42,89.29,89.29,11526.0,89.4,89.42,89.29,89.29,11526.0
2024-12-31 13:25:00,89.33,89.35,89.25,89.31,9172.0,89.33,89.35,89.25,89.31,9172.0
2024-12-31 13:30:00,89.27,89.36,89.27,89.31,9377.0,89.27,89.36,89.27,89.31,9377.0
2024-12-31 13:35:00,89.31,89.32,89.19,89.21,17519.0,89.31,89.32,89.19,89.21,17519.0
2024-12-31 13:40:00,89.21,89.26,89.18,89.26,17445.0,89.21,89.26,89.18,89.26,17445.0
2024-12-31 13:45:00,89.27,89.31,89.24,89.31,9961.0,89.27,89.31,89.24,89.31,9961.0
2024-12-31 13:50:00,89.33,89.36,89.2,89.23,9798.0,89.33,89.36,89.2,89.23,9798.0
2024-12-31 13:55:00,89.23,89.23,89.15,89.18,17724.0,89.23,89.23,89.15,89.18,17724.0
2024-12-31 14:00:00,89.16,89.22,89.14,89.19,13950.0,89.16,89.22,89.14,89.19,13950.0
2024-12-31 14:05:00,89.18,89.31,89.18,89.3,9377.0,89.18,89.31,89.18,89.3,9377.0
2024-12-31 14:10:00,89.31,89.37,89.31,89.32,15096.0,89.31,89.37,89.31,89.32,15096.0
2024-12-31 14:15:00,89.32,89.32,89.15,89.15,12851.0,89.32,89.32,89.15,89.15,12851.0
2024-12-31 14:20:00,89.18,89.18,89.05,89.09,21468.0,89.18,89.18,89.05,89.09,21468.0
2024-12-31 14:25:00,89.1,89.19,89.1,89.17,9321.0,89.1,89.19,89.1,89.17,9321.0
2024-12-31 14:30:00,89.17,89.19,89.12,89.14,8210.0,89.17,89.19,89.12,89.14,8210.0
2024-12-31 14:35:00,89.16,89.2,89.15,89.19,18039.0,89.16,89.2,89.15,89.19,18039.0
2024-12-31 14:40:00,89.19,89.19,89.08,89.1,24930.0,89.19,89.19,89.08,89.1,24930.0
2024-12-31 14:45:00,89.09,89.15,89.08,89.13,53580.0,89.09,89.15,89.08,89.13,53580.0
2024-12-31 14:50:00,89.13,89.17,89.11,89.14,19143.0,89.13,89.17,89.11,89.14,19143.0
2024-12-31 14:55:00,89.15,89.22,89.14,89.2,19654.0,89.15,89.22,89.14,89.2,19654.0
2024-12-31 15:00:00,89.2,89.22,89.18,89.21,19777.0,89.2,89.22,89.18,89.21,19777.0
2024-12-31 15:05:00,89.21,89.25,89.21,89.23,26773.0,89.21,89.25,89.21,89.23,26773.0
2024-12-31 15:10:00,89.21,89.22,89.04,89.07,16653.0,89.21,89.22,89.04,89.07,16653.0
2024-12-31 15:15:00,89.05,89.13,89.01,89.12,29806.0,89.05,89.13,89.01,89.12,29806.0
2024-12-31 15:20:00,89.11,89.25,89.11,89.15,41417.0,89.11,89.25,89.11,89.15,41417.0
2024-12-31 15:25:00,89.16,89.29,89.13,89.27,39778.0,89.16,89.29,89.13,89.27,39778.0
2024-12-31 15:30:00,89.26,89.27,89.14,89.19,32508.0,89.26,89.27,89.14,89.19,32508.0
2024-12-31 15:35:00,89.19,89.31,89.15,89.17,35074.0,89.19,89.31,89.15,89.17,35074.0
2024-12-31 15:40:00,89.17,89.17,89.05,89.06,29920.0,89.17,89.17,89.05,89.06,29920.0
2024-12-31 15:45:00,89.06,89.24,89.02,89.23,53932.0,89.06,89.24,89.02,89.23,53932.0
2024-12-31 15:50:00,89.21,89.29,89.18,89.18,88523.0,89.21,89.29,89.18,89.18,88523.0
2024-12-31 15:55:00,89.18,89.38,89.11,89.33,321078.0,89.18,89.38,89.11,89.33,321078.0
2025-01-02 09:30:00,90.02,90.05,89.8,89.94,117045.0,90.02,90.05,89.8,89.94,117045.0
2025-01-02 09:35:00,89.91,90.01,89.77,89.8,24652.0,89.91,90.01,89.77,89.8,24652.0
2025-01-02 09:40:00,89.79,89.8,89.51,89.61,15644.0,89.79,89.8,89.51,89.61,15644.0
2025-01-02 09:45:00,89.59,89.8,89.58,89.79,26486.0,89.59,89.8,89.58,89.79,26486.0
2025-01-02 09:50:00,89.77,89.88,89.61,89.87,28614.0,89.77,89.88,89.61,89.87,28614.0
2025-01-02 09:55:00,89.85,89.91,89.72,89.86,25706.0,89.85,89.91,89.72,89.86,25706.0
2025-01-02 10:00:00,89.91,90.02,89.86,89.93,22729.0,89.91,90.02,89.86,89.93,22729.0
2025-01-02 10:05:00,89.9,89.99,89.84,89.92,13061.0,89.9,89.99,89.84,89.92,13061.0
2025-01-02 10:10:00,89.95,90.12,89.93,90.12,26853.0,89.95,90.12,89.93,90.12,26853.0
2025-01-02 10:15:00,90.16,90.16,89.95,89.95,18797.0,90.16,90.16,89.95,89.95,18797.0
2025-01-02 10:20:00,89.94,89.95,89.67,89.74,17712.0,89.94,89.95,89.67,89.74,17712.0
2025-01-02 10:25:00,89.77,89.78,89.62,89.65,16482.0,89.77,89.78,89.62,89.65,16482.0
2025-01-02 10:30:00,89.66,89.78,89.59,89.69,14449.0,89.66,89.78,89.59,89.69,14449.0
2025-01-02 10:35:00,89.67,89.74,89.62,89.67,10478.0,89.67,89.74,89.62,89.67,10478.0
2025-01-02 10:40:00,89.69,89.7,89.61,89.68,9422.0,89.69,89.7,89.61,89.68,9422.0
2025-01-02 10:45:00,89.68,89.77,89.64,89.77,13120.0,89.68,89.77,89.64,89.77,13120.0
2025-01-02 10:50:00,89.77,89.81,89.59,89.72,14030.0,89.77,89.81,89.59,89.72,14030.0
2025-01-02 10:55:00,89.78,89.79,89.61,89.62,8538.0,89.78,89.79,89.61,89.62,8538.0
2025-01-02 11:00:00,89.62,89.65,89.3,89.3,7631.0,89.62,89.65,89.3,89.3,7631.0
2025-01-02 11:05:00,89.34,89.42,89.34,89.38,10919.0,89.34,89.42,89.34,89.38,10919.0
2025-01-02 11:10:00,89.37,89.56,89.35,89.53,20493.0,89.37,89.56,89.35,89.53,20493.0
2025-01-02 11:15:00,89.51,89.55,89.37,89.54,19353.0,89.51,89.55,89.37,89.54,19353.0
2025-01-02 11:20:00,89.52,89.57,89.4,89.57,18574.0,89.52,89.57,89.4,89.57,18574.0
2025-01-02 11:25:00,89.53,89.61,89.51,89.57,6415.0,89.53,89.61,89.51,89.57,6415.0
2025-01-02 11:30:00,89.58,89.61,89.55,89.59,6465.0,89.58,89.61,89.55,89.59,6465.0
2025-01-02 11:35:00,89.59,89.65,89.57,89.64,12698.0,89.59,89.65,89.57,89.64,12698.0
2025-01-02 11:40:00,89.66,89.72,89.59,89.62,8073.0,89.66,89.72,89.59,89.62,8073.0
2025-01-02 11:45:00,89.59,89.67,89.58,89.62,13650.0,89.59,89.67,89.58,89.62,13650.0
2025-01-02 11:50:00,89.66,89.69,89.55,89.59,17208.0,89.66,89.69,89.55,89.59,17208.0
2025-01-02 11:55:00,89.58,89.64,89.58,89.63,16915.0,89.58,89.64,89.58,89.63,16915.0
2025-01-02 12:00:00,89.62,89.66,89.57,89.57,10569.0,89.62,89.66,89.57,89.57,10569.0
2025-01-02 12:05:00,89.6,89.61,89.49,89.5,11325.0,89.6,89.61,89.49,89.5,11325.0
2025-01-02 12:10:00,89.52,89.65,89.51,89.58,9077.0,89.52,89.65,89.51,89.58,9077.0
2025-01-02 12:15:00,89.6,89.6,89.49,89.51,11317.0,89.6,89.6,89.49,89.51,11317.0
2025-01-02 12:20:00,89.52,89.52,89.35,89.35,18477.0,89.52,89.52,89.35,89.35,18477.0
2025-01-02 12:25:00,89.34,89.38,89.19,89.25,16028.0,89.34,89.38,89.19,89.25,16028.0
2025-01-02 12:30:00,89.21,89.28,89.17,89.22,79303.0,89.21,89.28,89.17,89.22,79303.0
2025-01-02 12:35:00,89.23,89.23,89.02,89.05,10310.0,89.23,89.23,89.02,89.05,10310.0
2025-01-02 12:40:00,89.05,89.08,88.89,88.96,22364.0,89.05,89.08,88.89,88.96,22364.0
2025-01-02 12:45:00,88.97,89.05,88.97,89.0,8153.0,88.97,89.05,88.97,89.0,8153.0
2025-01-02 12:50:00,88.99,89.08,88.96,89.04,8861.0,88.99,89.08,88.96,89.04,8861.0
2025-01-02 12:55:00,89.06,89.13,89.02,89.12,11648.0,89.06,89.13,89.02,89.12,11648.0
2025-01-02 13:00:00,89.09,89.09,88.95,88.99,9409.0,89.09,89.09,88.95,88.99,9409.0
2025-01-02 13:05:00,88.99,89.09,88.97,89.08,9001.0,88.99,89.09,88.97,89.08,9001.0
2025-01-02 13:10:00,89.04,89.07,88.94,88.97,9821.0,89.04,89.07,88.94,88.97,9821.0
2025-01-02 13:15:00,88.97,88.97,88.91,88.94,7006.0,88.97,88.97,88.91,88.94,7006.0
2025-01-02 13:20:00,88.95,89.07,88.95,89.03,11394.0,88.95,89.07,88.95,89.03,11394.0
2025-01-02 13:25:00,89.03,89.08,88.99,89.06,6413.0,89.03,89.08,88.99,89.06,6413.0
2025-01-02 13:30:00,89.06,89.06,88.87,88.93,20812.0,89.06,89.06,88.87,88.93,20812.0
2025-01-02 13:35:00,88.93,89.02,88.93,88.97,8092.0,88.93,89.02,88.93,88.97,8092.0
2025-01-02 13:40:00,88.97,89.06,88.9,89.04,42739.0,88.97,89.06,88.9,89.04,42739.0
2025-01-02 13:45:00,89.04,89.05,88.88,88.91,12352.0,89.04,89.05,88.88,88.91,12352.0
2025-01-02 13:50:00,88.91,88.94,88.81,88.83,12135.0,88.91,88.94,88.81,88.83,12135.0
2025-01-02 13:55:00,88.84,88.98,88.81,88.98,9763.0,88.84,88.98,88.81,88.98,9763.0
2025-01-02 14:00:00,88.98,89.1,88.94,89.09,14866.0,88.98,89.1,88.94,89.09,14866.0
2025-01-02 14:05:00,89.09,89.18,89.01,89.06,19936.0,89.09,89.18,89.01,89.06,19936.0
2025-01-02 14:10:00,89.04,89.08,88.97,88.99,11206.0,89.04,89.08,88.97,88.99,11206.0
2025-01-02 14:15:00,88.98,89.02,88.97,88.98,10707.0,88.98,89.02,88.97,88.98,10707.0
2025-01-02 14:20:00,89.0,89.1,88.99,89.08,20740.0,89.0,89.1,88.99,89.08,20740.0
2025-01-02 14:25:00,89.1,89.14,89.09,89.09,7005.0,89.1,89.14,89.09,89.09,7005.0
2025-01-02 14:30:00,89.1,89.1,89.0,89.02,15860.0,89.1,89.1,89.0,89.02,15860.0
2025-01-02 14:35:00,89.02,89.05,88.92,89.04,20951.0,89.02,89.05,88.92,89.04,20951.0
2025-01-02 14:40:00,89.02,89.09,89.02,89.06,17697.0,89.02,89.09,89.02,89.06,17697.0
2025-01-02 14:45:00,89.04,89.09,88.95,89.04,34440.0,89.04,89.09,88.95,89.04,34440.0
2025-01-02 14:50:00,89.04,89.14,89.0,89.05,14608.0,89.04,89.14,89.0,89.05,14608.0
2025-01-02 14:55:00,89.06,89.07,88.92,88.92,8465.0,89.06,89.07,88.92,88.92,8465.0
2025-01-02 15:00:00,88.93,89.11,88.93,89.06,38989.0,88.93,89.11,88.93,89.06,38989.0
2025-01-02 15:05:00,89.05,89.19,89.04,89.18,22245.0,89.05,89.19,89.04,89.18,22245.0
2025-01-02 15:10:00,89.19,89.26,89.17,89.23,14414.0,89.19,89.26,89.17,89.23,14414.0
2025-01-02 15:15:00,89.23,89.27,89.14,89.25,48490.0,89.23,89.27,89.14,89.25,48490.0
2025-01-02 15:20:00,89.25,89.35,89.24,89.28,21094.0,89.25,89.35,89.24,89.28,21094.0
2025-01-02 15:25:00,89.3,89.31,89.25,89.25,16506.0,89.3,89.31,89.25,89.25,16506.0
2025-01-02 15:30:00,89.27,89.43,89.21,89.26,37776.0,89.27,89.43,89.21,89.26,37776.0
2025-01-02 15:35:00,89.27,89.28,89.18,89.26,24195.0,89.27,89.28,89.18,89.26,24195.0
2025-01-02 15:40:00,89.27,89.4,89.26,89.38,39706.0,89.27,89.4,89.26,89.38,39706.0
2025-01-02 15:45:00,89.38,89.41,89.32,89.36,37013.0,89.38,89.41,89.32,89.36,37013.0
2025-01-02 15:50:00,89.36,89.43,89.26,89.26,57933.0,89.36,89.43,89.26,89.26,57933.0
2025-01-02 15:55:00,89.29,89.46,89.22,89.37,259434.0,89.29,89.46,89.22,89.37,259434.0
2025-01-03 09:30:00,89.79,90.11,89.5,89.84,94962.0,89.79,90.11,89.5,89.84,94962.0
2025-01-03 09:35:00,89.86,90.05,89.85,89.99,27798.0,89.86,90.05,89.85,89.99,27798.0
2025-01-03 09:40:00,89.99,90.2,89.96,90.2,14136.0,89.99,90.2,89.96,90.2,14136.0
2025-01-03 09:45:00,90.13,90.16,89.9,90.11,26126.0,90.13,90.16,89.9,90.11,26126.0
2025-01-03 09:50:00,90.07,90.1,89.89,89.98,22400.0,90.07,90.1,89.89,89.98,22400.0
2025-01-03 09:55:00,90.01,90.14,89.92,90.0,7657.0,90.01,90.14,89.92,90.0,7657.0
2025-01-03 10:00:00,90.01,90.22,89.96,90.21,28743.0,90.01,90.22,89.96,90.21,28743.0
2025-01-03 10:05:00,90.23,90.45,90.18,90.44,18967.0,90.23,90.45,90.18,90.44,18967.0
2025-01-03 10:10:00,90.42,90.53,90.33,90.47,16090.0,90.42,90.53,90.33,90.47,16090.0
2025-01-03 10:15:00,90.43,90.48,90.29,90.41,27793.0,90.43,90.48,90.29,90.41,27793.0
2025-01-03 10:20:00,90.38,90.41,90.16,90.26,31130.0,90.38,90.41,90.16,90.26,31130.0
2025-01-03 10:25:00,90.23,90.44,90.23,90.41,15883.0,90.23,90.44,90.23,90.41,15883.0
2025-01-03 10:30:00,90.39,90.57,90.34,90.54,24240.0,90.39,90.57,90.34,90.54,24240.0
2025-01-03 10:35:00,90.52,90.53,90.45,90.53,11168.0,90.52,90.53,90.45,90.53,11168.0
2025-01-03 10:40:00,90.54,90.74,90.51,90.72,25488.0,90.54,90.74,90.51,90.72,25488.0
2025-01-03 10:45:00,90.69,90.7,90.58,90.66,5975.0,90.69,90.7,90.58,90.66,5975.0
2025-01-03 10:50:00,90.68,90.72,90.63,90.66,8939.0,90.68,90.72,90.63,90.66,8939.0
2025-01-03 10:55:00,90.7,90.75,90.65,90.74,12792.0,90.7,90.75,90.65,90.74,12792.0
2025-01-03 11:00:00,90.75,90.78,90.68,90.71,15382.0,90.75,90.78,90.68,90.71,15382.0
2025-01-03 11:05:00,90.7,90.72,90.59,90.68,5907.0,90.7,90.72,90.59,90.68,5907.0
2025-01-03 11:10:00,90.68,90.69,90.63,90.67,13395.0,90.68,90.69,90.63,90.67,13395.0
2025-01-03 11:15:00,90.68,90.79,90.67,90.73,24240.0,90.68,90.79,90.67,90.73,24240.0
2025-01-03 11:20:00,90.75,90.78,90.68,90.72,6739.0,90.75,90.78,90.68,90.72,6739.0
2025-01-03 11:25:00,90.68,90.84,90.67,90.81,41898.0,90.68,90.84,90.67,90.81,41898.0
2025-01-03 11:30:00,90.83,90.95,90.77,90.83,58112.0,90.83,90.95,90.77,90.83,58112.0
2025-01-03 11:35:00,90.85,90.89,90.77,90.8,19688.0,90.85,90.89,90.77,90.8,19688.0
2025-01-03 11:40:00,90.8,90.93,90.8,90.93,10766.0,90.8,90.93,90.8,90.93,10766.0
2025-01-03 11:45:00,90.91,90.96,90.91,90.95,15345.0,90.91,90.96,90.91,90.95,15345.0
2025-01-03 11:50:00,90.96,90.96,90.8,90.84,27039.0,90.96,90.96,90.8,90.84,27039.0
2025-01-03 11:55:00,90.85,90.86,90.72,90.72,12466.0,90.85,90.86,90.72,90.72,12466.0
2025-01-03 12:00:00,90.71,90.76,90.65,90.72,4667.0,90.71,90.76,90.65,90.72,4667.0
2025-01-03 12:05:00,90.72,90.76,90.72,90.75,7149.0,90.72,90.76,90.72,90.75,7149.0
2025-01-03 12:10:00,90.75,90.75,90.62,90.64,5866.0,90.75,90.75,90.62,90.64,5866.0
2025-01-03 12:15:00,90.64,90.7,90.62,90.63,6247.0,90.64,90.7,90.62,90.63,6247.0
2025-01-03 12:20:00,90.66,90.71,90.65,90.71,9506.0,90.66,90.71,90.65,90.71,9506.0
2025-01-03 12:25:00,90.71,90.77,90.67,90.69,10945.0,90.71,90.77,90.67,90.69,10945.0
2025-01-03 12:30:00,90.7,90.7,90.59,90.66,9650.0,90.7,90.7,90.59,90.66,9650.0
2025-01-03 12:35:00,90.65,90.69,90.65,90.68,7608.0,90.65,90.69,90.65,90.68,7608.0
2025-01-03 12:40:00,90.69,90.72,90.66,90.72,8315.0,90.69,90.72,90.66,90.72,8315.0
2025-01-03 12:45:00,90.72,90.76,90.68,90.69,9869.0,90.72,90.76,90.68,90.69,9869.0
2025-01-03 12:50:00,90.73,90.74,90.7,90.72,6680.0,90.73,90.74,90.7,90.72,6680.0
2025-01-03 12:55:00,90.73,90.78,90.73,90.76,3889.0,90.73,90.78,90.73,90.76,3889.0
2025-01-03 13:00:00,90.77,90.77,90.66,90.72,4496.0,90.77,90.77,90.66,90.72,4496.0
2025-01-03 13:05:00,90.72,90.79,90.71,90.75,9713.0,90.72,90.79,90.71,90.75,9713.0
2025-01-03 13:10:00,90.75,90.76,90.72,90.74,10043.0,90.75,90.76,90.72,90.74,10043.0
2025-01-03 13:15:00,90.73,90.78,90.7,90.78,6309.0,90.73,90.78,90.7,90.78,6309.0
2025-01-03 13:20:00,90.79,90.81,90.73,90.74,27472.0,90.79,90.81,90.73,90.74,27472.0
2025-01-03 13:25:00,90.74,90.79,90.73,90.79,12226.0,90.74,90.79,90.73,90.79,12226.0
2025-01-03 13:30:00,90.8,90.83,90.68,90.69,16487.0,90.8,90.83,90.68,90.69,16487.0
2025-01-03 13:35:00,90.69,90.88,90.68,90.86,14003.0,90.69,90.88,90.68,90.86,14003.0
2025-01-03 13:40:00,90.87,90.88,90.75,90.76,10701.0,90.87,90.88,90.75,90.76,10701.0
2025-01-03 13:45:00,90.77,90.8,90.76,90.8,7813.0,90.77,90.8,90.76,90.8,7813.0
2025-01-03 13:50:00,90.79,90.79,90.7,90.72,44539.0,90.79,90.79,90.7,90.72,44539.0
2025-01-03 13:55:00,90.73,90.82,90.71,90.77,88098.0,90.73,90.82,90.71,90.77,88098.0
2025-01-03 14:00:00,90.79,90.83,90.76,90.83,7585.0,90.79,90.83,90.76,90.83,7585.0
2025-01-03 14:05:00,90.85,90.85,90.78,90.83,7451.0,90.85,90.85,90.78,90.83,7451.0
2025-01-03 14:10:00,90.82,90.86,90.79,90.84,5960.0,90.82,90.86,90.79,90.84,5960.0
2025-01-03 14:15:00,90.82,90.88,90.79,90.86,19333.0,90.82,90.88,90.79,90.86,19333.0
2025-01-03 14:20:00,90.87,90.88,90.75,90.8,14759.0,90.87,90.88,90.75,90.8,14759.0
2025-01-03 14:25:00,90.8,90.81,90.74,90.8,15170.0,90.8,90.81,90.74,90.8,15170.0
2025-01-03 14:30:00,90.8,90.81,90.73,90.79,26010.0,90.8,90.81,90.73,90.79,26010.0
2025-01-03 14:35:00,90.79,90.8,90.73,90.74,9644.0,90.79,90.8,90.73,90.74,9644.0
2025-01-03 14:40:00,90.75,90.79,90.73,90.73,9882.0,90.75,90.79,90.73,90.73,9882.0
2025-01-03 14:45:00,90.77,90.77,90.73,90.73,9862.0,90.77,90.77,90.73,90.73,9862.0
2025-01-03 14:50:00,90.73,90.76,90.69,90.74,18358.0,90.73,90.76,90.69,90.74,18358.0
2025-01-03 14:55:00,90.73,90.75,90.65,90.67,12383.0,90.73,90.75,90.65,90.67,12383.0
2025-01-03 15:00:00,90.67,90.67,90.5,90.54,13508.0,90.67,90.67,90.5,90.54,13508.0
2025-01-03 15:05:00,90.56,90.61,90.55,90.6,11920.0,90.56,90.61,90.55,90.6,11920.0
2025-01-03 15:10:00,90.6,90.69,90.6,90.67,27474.0,90.6,90.69,90.6,90.67,27474.0
2025-01-03 15:15:00,90.65,90.67,90.62,90.65,26397.0,90.65,90.67,90.62,90.65,26397.0
2025-01-03 15:20:00,90.67,90.67,90.58,90.58,14478.0,90.67,90.67,90.58,90.58,14478.0
2025-01-03 15:25:00,90.58,90.67,90.47,90.65,47294.0,90.58,90.67,90.47,90.65,47294.0
2025-01-03 15:30:00,90.67,90.67,90.6,90.66,24672.0,90.67,90.67,90.6,90.66,24672.0
2025-01-03 15:35:00,90.65,90.75,90.64,90.75,18552.0,90.65,90.75,90.64,90.75,18552.0
2025-01-03 15:40:00,90.73,90.76,90.68,90.72,45141.0,90.73,90.76,90.68,90.72,45141.0
2025-01-03 15:45:00,90.72,90.73,90.57,90.63,57211.0,90.72,90.73,90.57,90.63,57211.0
2025-01-03 15:50:00,90.62,90.76,90.6,90.64,58800.0,90.62,90.76,90.6,90.64,58800.0
2025-01-03 15:55:00,90.65,90.79,90.64,90.69,211586.0,90.65,90.79,90.64,90.69,211586.0
2025-01-06 09:30:00,90.68,90.92,90.54,90.66,102263.0,90.68,90.92,90.54,90.66,102263.0
2025-01-06 09:35:00,90.66,90.74,90.43,90.48,36058.0,90.66,90.74,90.43,90.48,36058.0
2025-01-06 09:40:00,90.48,90.84,90.47,90.72,56362.0,90.48,90.84,90.47,90.72,56362.0
2025-01-06 09:45:00,90.81,91.05,90.69,90.83,61295.0,90.81,91.05,90.69,90.83,61295.0
2025-01-06 09:50:00,90.85,91.0,90.79,90.95,38388.0,90.85,91.0,90.79,90.95,38388.0
2025-01-06 09:55:00,90.95,91.03,90.9,90.93,32193.0,90.95,91.03,90.9,90.93,32193.0
2025-01-06 10:00:00,90.93,91.1,90.92,91.08,55809.0,90.93,91.1,90.92,91.08,55809.0
2025-01-06 10:05:00,91.08,91.12,90.99,91.1,57894.0,91.08,91.12,90.99,91.1,57894.0
2025-01-06 10:10:00,91.1,91.21,91.05,91.17,32410.0,91.1,91.21,91.05,91.17,32410.0
2025-01-06 10:15:00,91.17,91.17,90.92,90.93,76516.0,91.17,91.17,90.92,90.93,76516.0
2025-01-06 10:20:00,90.93,91.06,90.91,91.01,31778.0,90.93,91.06,90.91,91.01,31778.0
2025-01-06 10:25:00,90.99,91.15,90.98,91.08,45806.0,90.99,91.15,90.98,91.08,45806.0
2025-01-06 10:30:00,91.08,91.14,90.96,91.14,22802.0,91.08,91.14,90.96,91.14,22802.0
2025-01-06 10:35:00,91.15,91.16,90.8,90.83,66830.0,91.15,91.16,90.8,90.83,66830.0
2025-01-06 10:40:00,90.83,90.88,90.75,90.78,61301.0,90.83,90.88,90.75,90.78,61301.0
2025-01-06 10:45:00,90.78,90.88,90.75,90.82,42213.0,90.78,90.88,90.75,90.82,42213.0
2025-01-06 10:50:00,90.79,91.09,90.74,91.09,15328.0,90.79,91.09,90.74,91.09,15328.0
2025-01-06 10:55:00,91.09,91.21,91.07,91.12,30110.0,91.09,91.21,91.07,91.12,30110.0
2025-01-06 11:00:00,91.09,91.17,90.97,90.97,50511.0,91.09,91.17,90.97,90.97,50511.0
2025-01-06 11:05:00,90.97,90.97,90.83,90.95,13904.0,90.97,90.97,90.83,90.95,13904.0
2025-01-06 11:10:00,90.96,91.0,90.92,91.0,15663.0,90.96,91.0,90.92,91.0,15663.0
2025-01-06 11:15:00,91.01,91.12,91.01,91.12,13415.0,91.01,91.12,91.01,91.12,13415.0
2025-01-06 11:20:00,91.11,91.11,90.99,91.05,32512.0,91.11,91.11,90.99,91.05,32512.0
2025-01-06 11:25:00,91.04,91.05,90.96,90.97,61828.0,91.04,91.05,90.96,90.97,61828.0
2025-01-06 11:30:00,90.97,91.03,90.95,90.95,35636.0,90.97,91.03,90.95,90.95,35636.0
2025-01-06 11:35:00,90.97,91.07,90.86,91.04,48031.0,90.97,91.07,90.86,91.04,48031.0
2025-01-06 11:40:00,91.05,91.13,91.0,91.08,14128.0,91.05,91.13,91.0,91.08,14128.0
2025-01-06 11:45:00,91.09,91.13,90.94,91.12,69883.0,91.09,91.13,90.94,91.12,69883.0
2025-01-06 11:50:00,91.11,91.17,91.08,91.15,15132.0,91.11,91.17,91.08,91.15,15132.0
2025-01-06 11:55:00,91.16,91.17,91.1,91.1,45928.0,91.16,91.17,91.1,91.1,45928.0
2025-01-06 12:00:00,91.12,91.23,91.1,91.1,32477.0,91.12,91.23,91.1,91.1,32477.0
2025-01-06 12:05:00,91.14,91.16,91.04,91.14,12427.0,91.14,91.16,91.04,91.14,12427.0
2025-01-06 12:10:00,91.14,91.18,91.02,91.07,48293.0,91.14,91.18,91.02,91.07,48293.0
2025-01-06 12:15:00,91.1,91.11,90.97,91.0,15004.0,91.1,91.11,90.97,91.0,15004.0
2025-01-06 12:20:00,90.98,91.02,90.94,91.01,26694.0,90.98,91.02,90.94,91.01,26694.0
2025-01-06 12:25:00,91.01,91.02,90.88,90.9,36022.0,91.01,91.02,90.88,90.9,36022.0
2025-01-06 12:30:00,90.9,90.98,90.89,90.96,28743.0,90.9,90.98,90.89,90.96,28743.0
2025-01-06 12:35:00,90.95,91.03,90.95,91.0,16239.0,90.95,91.03,90.95,91.0,16239.0
2025-01-06 12:40:00,91.0,91.03,90.93,91.01,20093.0,91.0,91.03,90.93,91.01,20093.0
2025-01-06 12:45:00,91.01,91.14,91.0,91.1,32828.0,91.01,91.14,91.0,91.1,32828.0
2025-01-06 12:50:00,91.09,91.12,91.01,91.1,12039.0,91.09,91.12,91.01,91.1,12039.0
2025-01-06 12:55:00,91.08,91.08,90.94,91.03,69456.0,91.08,91.08,90.94,91.03,69456.0
2025-01-06 13:00:00,91.02,91.12,90.98,91.09,13474.0,91.02,91.12,90.98,91.09,13474.0
2025-01-06 13:05:00,91.09,91.14,90.99,91.02,48322.0,91.09,91.14,90.99,91.02,48322.0
2025-01-06 13:10:00,91.0,91.07,91.0,91.07,5328.0,91.0,91.07,91.0,91.07,5328.0
2025-01-06 13:15:00,91.08,91.09,91.03,91.08,18027.0,91.08,91.09,91.03,91.08,18027.0
2025-01-06 13:20:00,91.07,91.11,91.02,91.06,44835.0,91.07,91.11,91.02,91.06,44835.0
2025-01-06 13:25:00,91.05,91.09,90.99,91.0,11883.0,91.05,91.09,90.99,91.0,11883.0
2025-01-06 13:30:00,91.0,91.05,90.95,91.03,39086.0,91.0,91.05,90.95,91.03,39086.0
2025-01-06 13:35:00,91.04,91.13,91.02,91.13,27791.0,91.04,91.13,91.02,91.13,27791.0
2025-01-06 13:40:00,91.11,91.14,91.05,91.13,38142.0,91.11,91.14,91.05,91.13,38142.0
2025-01-06 13:45:00,91.13,91.13,91.04,91.05,19220.0,91.13,91.13,91.04,91.05,19220.0
2025-01-06 13:50:00,91.05,91.17,91.05,91.09,49867.0,91.05,91.17,91.05,91.09,49867.0
2025-01-06 13:55:00,91.09,91.14,91.04,91.14,9072.0,91.09,91.14,91.04,91.14,9072.0
2025-01-06 14:00:00,91.12,91.12,90.97,91.02,28792.0,91.12,91.12,90.97,91.02,28792.0
2025-01-06 14:05:00,91.02,91.08,90.95,90.97,14888.0,91.02,91.08,90.95,90.97,14888.0
2025-01-06 14:10:00,90.97,91.06,90.95,91.03,16360.0,90.97,91.06,90.95,91.03,16360.0
2025-01-06 14:15:00,91.03,91.13,91.01,91.07,21874.0,91.03,91.13,91.01,91.07,21874.0
2025-01-06 14:20:00,91.07,91.08,91.0,91.07,14578.0,91.07,91.08,91.0,91.07,14578.0
2025-01-06 14:25:00,91.07,91.1,91.04,91.06,32448.0,91.07,91.1,91.04,91.06,32448.0
2025-01-06 14:30:00,91.06,91.09,91.04,91.06,14824.0,91.06,91.09,91.04,91.06,14824.0
2025-01-06 14:35:00,91.06,91.1,91.03,91.06,31683.0,91.06,91.1,91.03,91.06,31683.0
2025-01-06 14:40:00,91.06,91.09,90.98,91.08,27878.0,91.06,91.09,90.98,91.08,27878.0
2025-01-06 14:45:00,91.07,91.16,91.04,91.15,58736.0,91.07,91.16,91.04,91.15,58736.0
2025-01-06 14:50:00,91.15,91.17,91.12,91.16,16039.0,91.15,91.17,91.12,91.16,16039.0
2025-01-06 14:55:00,91.16,91.17,91.1,91.11,70780.0,91.16,91.17,91.1,91.11,70780.0
2025-01-06 15:00:00,91.09,91.13,91.06,91.09,34663.0,91.09,91.13,91.06,91.09,34663.0
2025-01-06 15:05:00,91.09,91.22,91.08,91.22,19957.0,91.09,91.22,91.08,91.22,19957.0
2025-01-06 15:10:00,91.21,91.27,91.21,91.24,39933.0,91.21,91.27,91.21,91.24,39933.0
2025-01-06 15:15:00,91.24,91.32,91.18,91.19,42798.0,91.24,91.32,91.18,91.19,42798.0
2025-01-06 15:20:00,91.19,91.27,91.18,91.19,30917.0,91.19,91.27,91.18,91.19,30917.0
2025-01-06 15:25:00,91.19,91.31,91.18,91.23,24995.0,91.19,91.31,91.18,91.23,24995.0
2025-01-06 15:30:00,91.23,91.34,91.23,91.29,30963.0,91.23,91.34,91.23,91.29,30963.0
2025-01-06 15:35:00,91.29,91.33,91.13,91.14,48793.0,91.29,91.33,91.13,91.14,48793.0
2025-01-06 15:40:00,91.14,91.26,91.14,91.19,41895.0,91.14,91.26,91.14,91.19,41895.0
2025-01-06 15:45:00,91.2,91.21,91.09,91.1,32650.0,91.2,91.21,91.09,91.1,32650.0
2025-01-06 15:50:00,91.1,91.25,91.1,91.18,73568.0,91.1,91.25,91.1,91.18,73568.0
2025-01-06 15:55:00,91.2,91.33,91.16,91.31,296991.0,91.2,91.33,91.16,91.31,296991.0
2025-01-07 09:30:00,91.74,91.92,91.45,91.51,103825.0,91.74,91.92,91.45,91.51,103825.0
2025-01-07 09:35:00,91.48,91.68,91.45,91.64,38508.0,91.48,91.68,91.45,91.64,38508.0
2025-01-07 09:40:00,91.6,91.68,91.4,91.45,36589.0,91.6,91.68,91.4,91.45,36589.0
2025-01-07 09:45:00,91.43,91.46,91.08,91.1,24594.0,91.43,91.46,91.08,91.1,24594.0
2025-01-07 09:50:00,91.08,91.1,90.8,91.04,51346.0,91.08,91.1,90.8,91.04,51346.0
2025-01-07 09:55:00,91.04,91.16,90.98,91.13,49422.0,91.04,91.16,90.98,91.13,49422.0
2025-01-07 10:00:00,91.11,91.15,90.91,90.93,60311.0,91.11,91.15,90.91,90.93,60311.0
2025-01-07 10:05:00,90.89,90.98,90.67,90.69,27261.0,90.89,90.98,90.67,90.69,27261.0
2025-01-07 10:10:00,90.67,90.75,90.52,90.52,22804.0,90.67,90.75,90.52,90.52,22804.0
2025-01-07 10:15:00,90.56,90.67,90.54,90.62,26951.0,90.56,90.67,90.54,90.62,26951.0
2025-01-07 10:20:00,90.63,90.71,90.57,90.68,21601.0,90.63,90.71,90.57,90.68,21601.0
2025-01-07 10:25:00,90.68,90.91,90.66,90.84,30474.0,90.68,90.91,90.66,90.84,30474.0
2025-01-07 10:30:00,90.84,90.99,90.7,90.97,22064.0,90.84,90.99,90.7,90.97,22064.0
2025-01-07 10:35:00,90.99,91.2,90.98,91.14,27544.0,90.99,91.2,90.98,91.14,27544.0
2025-01-07 10:40:00,91.15,91.21,91.06,91.13,19825.0,91.15,91.21,91.06,91.13,19825.0
2025-01-07 10:45:00,91.1,91.16,91.05,91.06,16846.0,91.1,91.16,91.05,91.06,16846.0
2025-01-07 10:50:00,91.08,91.27,91.05,91.2,18525.0,91.08,91.27,91.05,91.2,18525.0
2025-01-07 10:55:00,91.22,91.52,91.21,91.5,39145.0,91.22,91.52,91.21,91.5,39145.0
2025-01-07 11:00:00,91.52,91.66,91.49,91.65,26146.0,91.52,91.66,91.49,91.65,26146.0
2025-01-07 11:05:00,91.6,91.67,91.55,91.56,40270.0,91.6,91.67,91.55,91.56,40270.0
2025-01-07 11:10:00,91.56,91.65,91.44,91.59,29755.0,91.56,91.65,91.44,91.59,29755.0
2025-01-07 11:15:00,91.59,91.68,91.49,91.58,24026.0,91.59,91.68,91.49,91.58,24026.0
2025-01-07 11:20:00,91.59,91.7,91.54,91.59,21221.0,91.59,91.7,91.54,91.59,21221.0
2025-01-07 11:25:00,91.6,91.73,91.5,91.65,48954.0,91.6,91.73,91.5,91.65,48954.0
2025-01-07 11:30:00,91.64,91.66,91.44,91.51,19903.0,91.64,91.66,91.44,91.51,19903.0
2025-01-07 11:35:00,91.51,91.7,91.33,91.69,47460.0,91.51,91.7,91.33,91.69,47460.0
2025-01-07 11:40:00,91.67,91.82,91.62,91.66,69632.0,91.67,91.82,91.62,91.66,69632.0
2025-01-07 11:45:00,91.65,91.84,91.63,91.81,21993.0,91.65,91.84,91.63,91.81,21993.0
2025-01-07 11:50:00,91.81,91.82,91.59,91.62,23055.0,91.81,91.82,91.59,91.62,23055.0
2025-01-07 11:55:00,91.64,91.71,91.59,91.63,24191.0,91.64,91.71,91.59,91.63,24191.0
2025-01-07 12:00:00,91.63,91.74,91.56,91.59,12456.0,91.63,91.74,91.56,91.59,12456.0
2025-01-07 12:05:00,91.61,91.62,91.52,91.55,13582.0,91.61,91.62,91.52,91.55,13582.0
2025-01-07 12:10:00,91.57,91.67,91.57,91.67,10304.0,91.57,91.67,91.57,91.67,10304.0
2025-01-07 12:15:00,91.68,91.81,91.67,91.8,18418.0,91.68,91.81,91.67,91.8,18418.0
2025-01-07 12:20:00,91.8,91.94,91.77,91.8,41448.0,91.8,91.94,91.77,91.8,41448.0
2025-01-07 12:25:00,91.83,91.87,91.75,91.8,33595.0,91.83,91.87,91.75,91.8,33595.0
2025-01-07 12:30:00,91.8,91.98,91.8,91.92,26870.0,91.8,91.98,91.8,91.92,26870.0
2025-01-07 12:35:00,91.97,91.99,91.85,91.88,24684.0,91.97,91.99,91.85,91.88,24684.0
2025-01-07 12:40:00,91.87,91.89,91.81,91.87,26479.0,91.87,91.89,91.81,91.87,26479.0
2025-01-07 12:45:00,91.85,91.89,91.71,91.73,23841.0,91.85,91.89,91.71,91.73,23841.0
2025-01-07 12:50:00,91.74,91.79,91.64,91.78,22054.0,91.74,91.79,91.64,91.78,22054.0
2025-01-07 12:55:00,91.77,91.92,91.77,91.92,22016.0,91.77,91.92,91.77,91.92,22016.0
2025-01-07 13:00:00,91.92,91.95,91.87,91.92,34274.0,91.92,91.95,91.87,91.92,34274.0
2025-01-07 13:05:00,91.91,92.14,91.9,92.12,52249.0,91.91,92.14,91.9,92.12,52249.0
2025-01-07 13:10:00,92.12,92.14,92.05,92.13,21132.0,92.12,92.14,92.05,92.13,21132.0
2025-01-07 13:15:00,92.13,92.16,92.06,92.14,19531.0,92.13,92.16,92.06,92.14,19531.0
2025-01-07 13:20:00,92.12,92.14,92.08,92.11,22201.0,92.12,92.14,92.08,92.11,22201.0
2025-01-07 13:25:00,92.12,92.15,92.07,92.14,16693.0,92.12,92.15,92.07,92.14,16693.0
2025-01-07 13:30:00,92.16,92.16,92.05,92.06,11796.0,92.16,92.16,92.05,92.06,11796.0
2025-01-07 13:35:00,92.05,92.1,92.01,92.05,20448.0,92.05,92.1,92.01,92.05,20448.0
2025-01-07 13:40:00,92.06,92.06,92.0,92.04,13310.0,92.06,92.06,92.0,92.04,13310.0
2025-01-07 13:45:00,92.05,92.15,92.05,92.13,18715.0,92.05,92.15,92.05,92.13,18715.0
2025-01-07 13:50:00,92.13,92.2,92.11,92.16,22367.0,92.13,92.2,92.11,92.16,22367.0
2025-01-07 13:55:00,92.16,92.2,92.13,92.15,21542.0,92.16,92.2,92.13,92.15,21542.0
2025-01-07 14:00:00,92.14,92.18,92.12,92.13,26934.0,92.14,92.18,92.12,92.13,26934.0
2025-01-07 14:05:00,92.14,92.23,92.12,92.19,24191.0,92.14,92.23,92.12,92.19,24191.0
2025-01-07 14:10:00,92.22,92.35,92.2,92.3,34570.0,92.22,92.35,92.2,92.3,34570.0
2025-01-07 14:15:00,92.29,92.3,92.17,92.25,43310.0,92.29,92.3,92.17,92.25,43310.0
2025-01-07 14:20:00,92.26,92.42,92.24,92.39,28483.0,92.26,92.42,92.24,92.39,28483.0
2025-01-07 14:25:00,92.4,92.4,92.29,92.35,47159.0,92.4,92.4,92.29,92.35,47159.0
2025-01-07 14:30:00,92.36,92.36,92.13,92.19,35225.0,92.36,92.36,92.13,92.19,35225.0
2025-01-07 14:35:00,92.19,92.21,92.08,92.09,18531.0,92.19,92.21,92.08,92.09,18531.0
2025-01-07 14:40:00,92.1,92.13,92.01,92.13,25739.0,92.1,92.13,92.01,92.13,25739.0
2025-01-07 14:45:00,92.12,92.16,92.06,92.06,15253.0,92.12,92.16,92.06,92.06,15253.0
2025-01-07 14:50:00,92.07,92.1,92.04,92.09,16873.0,92.07,92.1,92.04,92.09,16873.0
2025-01-07 14:55:00,92.08,92.12,92.06,92.06,18929.0,92.08,92.12,92.06,92.06,18929.0
2025-01-07 15:00:00,92.06,92.07,91.97,92.05,21234.0,92.06,92.07,91.97,92.05,21234.0
2025-01-07 15:05:00,92.05,92.1,92.02,92.06,35108.0,92.05,92.1,92.02,92.06,35108.0
2025-01-07 15:10:00,92.06,92.13,92.0,92.13,26578.0,92.06,92.13,92.0,92.13,26578.0
2025-01-07 15:15:00,92.12,92.2,92.11,92.14,56074.0,92.12,92.2,92.11,92.14,56074.0
2025-01-07 15:20:00,92.14,92.15,91.98,92.0,73725.0,92.14,92.15,91.98,92.0,73725.0
2025-01-07 15:25:00,92.03,92.11,91.99,92.0,31379.0,92.03,92.11,91.99,92.0,31379.0
2025-01-07 15:30:00,92.01,92.05,91.96,91.96,37744.0,92.01,92.05,91.96,91.96,37744.0
2025-01-07 15:35:00,91.96,91.97,91.68,91.85,87102.0,91.96,91.97,91.68,91.85,87102.0
2025-01-07 15:40:00,91.84,91.98,91.83,91.84,46469.0,91.84,91.98,91.83,91.84,46469.0
2025-01-07 15:45:00,91.85,91.9,91.81,91.82,39838.0,91.85,91.9,91.81,91.82,39838.0
2025-01-07 15:50:00,91.84,92.02,91.84,92.0,79118.0,91.84,92.02,91.84,92.0,79118.0
2025-01-07 15:55:00,92.0,92.03,91.94,92.01,246934.0,92.0,92.03,91.94,92.01,246934.0
2025-01-08 09:30:00,96.68,96.74,94.75,95.88,1288413.0,96.68,96.74,94.75,95.88,1288413.0
2025-01-08 09:35:00,95.9,96.5,95.55,96.1,421030.0,95.9,96.5,95.55,96.1,421030.0
2025-01-08 09:40:00,95.96,96.25,95.57,96.0,274469.0,95.96,96.25,95.57,96.0,274469.0
2025-01-08 09:45:00,95.99,96.91,95.94,96.65,358572.0,95.99,96.91,95.94,96.65,358572.0
2025-01-08 09:50:00,96.63,96.71,96.07,96.11,168409.0,96.63,96.71,96.07,96.11,168409.0
2025-01-08 09:55:00,96.11,96.42,95.98,96.39,175146.0,96.11,96.42,95.98,96.39,175146.0
2025-01-08 10:00:00,96.4,96.54,95.99,96.2,130258.0,96.4,96.54,95.99,96.2,130258.0
2025-01-08 10:05:00,96.23,96.54,96.2,96.49,89836.0,96.23,96.54,96.2,96.49,89836.0
2025-01-08 10:10:00,96.48,96.56,96.31,96.5,103066.0,96.48,96.56,96.31,96.5,103066.0
2025-01-08 10:15:00,96.5,96.6,96.39,96.57,132483.0,96.5,96.6,96.39,96.57,132483.0
2025-01-08 10:20:00,96.57,96.62,96.26,96.51,112434.0,96.57,96.62,96.26,96.51,112434.0
2025-01-08 10:25:00,96.51,96.57,96.37,96.39,123897.0,96.51,96.57,96.37,96.39,123897.0
2025-01-08 10:30:00,96.39,96.46,96.11,96.19,111842.0,96.39,96.46,96.11,96.19,111842.0
2025-01-08 10:35:00,96.19,96.71,96.14,96.53,81690.0,96.19,96.71,96.14,96.53,81690.0
2025-01-08 10:40:00,96.56,96.6,96.44,96.53,32700.0,96.56,96.6,96.44,96.53,32700.0
2025-01-08 10:45:00,96.55,96.55,96.23,96.25,70863.0,96.55,96.55,96.23,96.25,70863.0
2025-01-08 10:50:00,96.23,96.27,95.96,96.17,144321.0,96.23,96.27,95.96,96.17,144321.0
2025-01-08 10:55:00,96.17,96.39,95.95,96.39,102478.0,96.17,96.39,95.95,96.39,102478.0
2025-01-08 11:00:00,96.39,96.42,96.23,96.3,47338.0,96.39,96.42,96.23,96.3,47338.0
2025-01-08 11:05:00,96.31,96.33,96.04,96.05,35579.0,96.31,96.33,96.04,96.05,35579.0
2025-01-08 11:10:00,96.06,96.19,96.02,96.11,30725.0,96.06,96.19,96.02,96.11,30725.0
2025-01-08 11:15:00,96.13,96.38,96.09,96.28,22165.0,96.13,96.38,96.09,96.28,22165.0
2025-01-08 11:20:00,96.27,96.33,96.15,96.22,23372.0,96.27,96.33,96.15,96.22,23372.0
2025-01-08 11:25:00,96.23,96.27,96.11,96.22,16506.0,96.23,96.27,96.11,96.22,16506.0
2025-01-08 11:30:00,96.23,96.48,96.18,96.46,32973.0,96.23,96.48,96.18,96.46,32973.0
2025-01-08 11:35:00,96.47,96.47,96.29,96.41,22533.0,96.47,96.47,96.29,96.41,22533.0
2025-01-08 11:40:00,96.41,96.68,96.4,96.57,73092.0,96.41,96.68,96.4,96.57,73092.0
2025-01-08 11:45:00,96.57,96.62,96.45,96.61,19090.0,96.57,96.62,96.45,96.61,19090.0
2025-01-08 11:50:00,96.63,96.75,96.54,96.57,45950.0,96.63,96.75,96.54,96.57,45950.0
2025-01-08 11:55:00,96.57,96.69,96.53,96.64,35644.0,96.57,96.69,96.53,96.64,35644.0
2025-01-08 12:00:00,96.62,96.66,96.47,96.52,26042.0,96.62,96.66,96.47,96.52,26042.0
2025-01-08 12:05:00,96.5,96.5,96.25,96.29,21704.0,96.5,96.5,96.25,96.29,21704.0
2025-01-08 12:10:00,96.29,96.43,96.14,96.34,32292.0,96.29,96.43,96.14,96.34,32292.0
2025-01-08 12:15:00,96.34,96.38,96.32,96.32,24162.0,96.34,96.38,96.32,96.32,24162.0
2025-01-08 12:20:00,96.32,96.37,96.22,96.36,23393.0,96.32,96.37,96.22,96.36,23393.0
2025-01-08 12:25:00,96.37,96.46,96.24,96.3,33685.0,96.37,96.46,96.24,96.3,33685.0
2025-01-08 12:30:00,96.32,96.37,96.25,96.29,28489.0,96.32,96.37,96.25,96.29,28489.0
2025-01-08 12:35:00,96.31,96.35,96.23,96.34,20215.0,96.31,96.35,96.23,96.34,20215.0
2025-01-08 12:40:00,96.34,96.61,96.32,96.61,28859.0,96.34,96.61,96.32,96.61,28859.0
2025-01-08 12:45:00,96.6,96.63,96.48,96.48,35220.0,96.6,96.63,96.48,96.48,35220.0
2025-01-08 12:50:00,96.49,96.51,96.35,96.39,21822.0,96.49,96.51,96.35,96.39,21822.0
2025-01-08 12:55:00,96.4,96.5,96.37,96.42,43845.0,96.4,96.5,96.37,96.42,43845.0
2025-01-08 13:00:00,96.41,96.57,96.3,96.45,58109.0,96.41,96.57,96.3,96.45,58109.0
2025-01-08 13:05:00,96.46,96.6,96.45,96.55,22878.0,96.46,96.6,96.45,96.55,22878.0
2025-01-08 13:10:00,96.55,96.67,96.53,96.65,34187.0,96.55,96.67,96.53,96.65,34187.0
2025-01-08 13:15:00,96.65,96.7,96.53,96.56,22185.0,96.65,96.7,96.53,96.56,22185.0
2025-01-08 13:20:00,96.54,96.63,96.32,96.63,69353.0,96.54,96.63,96.32,96.63,69353.0
2025-01-08 13:25:00,96.61,96.73,96.58,96.7,110723.0,96.61,96.73,96.58,96.7,110723.0
2025-01-08 13:30:00,96.7,96.95,96.63,96.9,60883.0,96.7,96.95,96.63,96.9,60883.0
2025-01-08 13:35:00,96.9,96.93,96.72,96.86,39684.0,96.9,96.93,96.72,96.86,39684.0
2025-01-08 13:40:00,96.83,96.89,96.76,96.84,37872.0,96.83,96.89,96.76,96.84,37872.0
2025-01-08 13:45:00,96.84,97.09,96.81,97.0,116446.0,96.84,97.09,96.81,97.0,116446.0
2025-01-08 13:50:00,97.0,97.01,96.84,96.86,64357.0,97.0,97.01,96.84,96.86,64357.0
2025-01-08 13:55:00,96.84,96.88,96.75,96.79,54846.0,96.84,96.88,96.75,96.79,54846.0
2025-01-08 14:00:00,96.81,96.85,96.53,96.54,73831.0,96.81,96.85,96.53,96.54,73831.0
2025-01-08 14:05:00,96.54,96.91,96.54,96.87,88273.0,96.54,96.91,96.54,96.87,88273.0
2025-01-08 14:10:00,96.87,96.93,96.84,96.87,34314.0,96.87,96.93,96.84,96.87,34314.0
2025-01-08 14:15:00,96.88,96.97,96.8,96.96,75741.0,96.88,96.97,96.8,96.96,75741.0
2025-01-08 14:20:00,96.96,97.06,96.9,96.99,56938.0,96.96,97.06,96.9,96.99,56938.0
2025-01-08 14:25:00,96.99,97.13,96.96,97.09,23442.0,96.99,97.13,96.96,97.09,23442.0
2025-01-08 14:30:00,97.09,97.09,96.82,96.83,50213.0,97.09,97.09,96.82,96.83,50213.0
2025-01-08 14:35:00,96.82,96.9,96.72,96.75,42071.0,96.82,96.9,96.72,96.75,42071.0
2025-01-08 14:40:00,96.76,96.82,96.61,96.63,78140.0,96.76,96.82,96.61,96.63,78140.0
2025-01-08 14:45:00,96.62,96.76,96.6,96.7,50380.0,96.62,96.76,96.6,96.7,50380.0
2025-01-08 14:50:00,96.71,96.73,96.57,96.61,104742.0,96.71,96.73,96.57,96.61,104742.0
2025-01-08 14:55:00,96.61,96.61,96.32,96.41,199748.0,96.61,96.61,96.32,96.41,199748.0
2025-01-08 15:00:00,96.44,96.48,96.38,96.43,24990.0,96.44,96.48,96.38,96.43,24990.0
2025-01-08 15:05:00,96.44,96.47,96.24,96.3,37991.0,96.44,96.47,96.24,96.3,37991.0
2025-01-08 15:10:00,96.32,96.36,96.0,96.06,41523.0,96.32,96.36,96.0,96.06,41523.0
2025-01-08 15:15:00,96.06,96.14,96.03,96.09,48057.0,96.06,96.14,96.03,96.09,48057.0
2025-01-08 15:20:00,96.11,96.16,96.09,96.12,49984.0,96.11,96.16,96.09,96.12,49984.0
2025-01-08 15:25:00,96.12,96.19,96.05,96.17,43528.0,96.12,96.19,96.05,96.17,43528.0
2025-01-08 15:30:00,96.15,96.26,96.13,96.17,41720.0,96.15,96.26,96.13,96.17,41720.0
2025-01-08 15:35:00,96.16,96.23,95.88,95.89,73933.0,96.16,96.23,95.88,95.89,73933.0
2025-01-08 15:40:00,95.89,96.1,95.84,96.05,73418.0,95.89,96.1,95.84,96.05,73418.0
2025-01-08 15:45:00,96.04,96.14,95.98,96.08,95019.0,96.04,96.14,95.98,96.08,95019.0
2025-01-08 15:50:00,96.1,96.16,96.0,96.06,135467.0,96.1,96.16,96.0,96.06,135467.0
2025-01-08 15:55:00,96.07,96.14,95.83,95.94,474702.0,96.07,96.14,95.83,95.94,474702.0
2025-01-10 09:30:00,95.48,96.32,95.09,96.27,247210.0,95.48,96.32,95.09,96.27,247210.0
2025-01-10 09:35:00,96.26,96.7,96.2,96.51,65902.0,96.26,96.7,96.2,96.51,65902.0
2025-01-10 09:40:00,96.54,96.63,96.36,96.59,80492.0,96.54,96.63,96.36,96.59,80492.0
2025-01-10 09:45:00,96.61,96.63,96.08,96.2,36198.0,96.61,96.63,96.08,96.2,36198.0
2025-01-10 09:50:00,96.19,96.28,96.09,96.09,55024.0,96.19,96.28,96.09,96.09,55024.0
2025-01-10 09:55:00,96.09,96.22,96.06,96.12,40904.0,96.09,96.22,96.06,96.12,40904.0
2025-01-10 10:00:00,96.11,96.15,95.61,95.72,74193.0,96.11,96.15,95.61,95.72,74193.0
2025-01-10 10:05:00,95.73,95.85,95.62,95.83,43419.0,95.73,95.85,95.62,95.83,43419.0
2025-01-10 10:10:00,95.85,95.94,95.68,95.7,66852.0,95.85,95.94,95.68,95.7,66852.0
2025-01-10 10:15:00,95.72,95.79,95.64,95.77,46662.0,95.72,95.79,95.64,95.77,46662.0
2025-01-10 10:20:00,95.77,95.94,95.69,95.91,37001.0,95.77,95.94,95.69,95.91,37001.0
2025-01-10 10:25:00,95.9,95.92,95.63,95.66,51528.0,95.9,95.92,95.63,95.66,51528.0
2025-01-10 10:30:00,95.67,95.79,95.57,95.68,68578.0,95.67,95.79,95.57,95.68,68578.0
2025-01-10 10:35:00,95.67,95.77,95.53,95.58,98615.0,95.67,95.77,95.53,95.58,98615.0
2025-01-10 10:40:00,95.58,95.59,95.42,95.53,78219.0,95.58,95.59,95.42,95.53,78219.0
2025-01-10 10:45:00,95.53,95.64,95.52,95.55,30619.0,95.53,95.64,95.52,95.55,30619.0
2025-01-10 10:50:00,95.55,95.57,95.23,95.27,76207.0,95.55,95.57,95.23,95.27,76207.0
2025-01-10 10:55:00,95.3,95.44,95.27,95.36,45809.0,95.3,95.44,95.27,95.36,45809.0
2025-01-10 11:00:00,95.36,95.36,94.99,95.13,67863.0,95.36,95.36,94.99,95.13,67863.0
2025-01-10 11:05:00,95.13,95.18,95.03,95.18,34293.0,95.13,95.18,95.03,95.18,34293.0
2025-01-10 11:10:00,95.17,95.32,95.16,95.22,22701.0,95.17,95.32,95.16,95.22,22701.0
2025-01-10 11:15:00,95.21,95.38,95.11,95.38,44158.0,95.21,95.38,95.11,95.38,44158.0
2025-01-10 11:20:00,95.38,95.42,95.29,95.36,46362.0,95.38,95.42,95.29,95.36,46362.0
2025-01-10 11:25:00,95.34,95.37,95.24,95.3,25288.0,95.34,95.37,95.24,95.3,25288.0
2025-01-10 11:30:00,95.31,95.31,95.17,95.22,21300.0,95.31,95.31,95.17,95.22,21300.0
2025-01-10 11:35:00,95.25,95.37,95.23,95.32,17071.0,95.25,95.37,95.23,95.32,17071.0
2025-01-10 11:40:00,95.34,95.5,95.33,95.49,10574.0,95.34,95.5,95.33,95.49,10574.0
2025-01-10 11:45:00,95.45,95.49,95.22,95.26,24445.0,95.45,95.49,95.22,95.26,24445.0
2025-01-10 11:50:00,95.25,95.33,95.2,95.31,24340.0,95.25,95.33,95.2,95.31,24340.0
2025-01-10 11:55:00,95.29,95.32,95.16,95.23,20909.0,95.29,95.32,95.16,95.23,20909.0
2025-01-10 12:00:00,95.2,95.22,94.93,94.98,12735.0,95.2,95.22,94.93,94.98,12735.0
2025-01-10 12:05:00,94.96,94.99,94.9,94.99,13793.0,94.96,94.99,94.9,94.99,13793.0
2025-01-10 12:10:00,94.98,95.09,94.93,95.01,12860.0,94.98,95.09,94.93,95.01,12860.0
2025-01-10 12:15:00,95.03,95.17,95.01,95.15,16186.0,95.03,95.17,95.01,95.15,16186.0
2025-01-10 12:20:00,95.14,95.2,95.04,95.2,14927.0,95.14,95.2,95.04,95.2,14927.0
2025-01-10 12:25:00,95.19,95.24,95.04,95.21,18109.0,95.19,95.24,95.04,95.21,18109.0
2025-01-10 12:30:00,95.2,95.29,95.19,95.29,21763.0,95.2,95.29,95.19,95.29,21763.0
2025-01-10 12:35:00,95.29,95.39,95.16,95.37,26650.0,95.29,95.39,95.16,95.37,26650.0
2025-01-10 12:40:00,95.37,95.46,95.34,95.38,27473.0,95.37,95.46,95.34,95.38,27473.0
2025-01-10 12:45:00,95.38,95.39,95.32,95.35,8115.0,95.38,95.39,95.32,95.35,8115.0
2025-01-10 12:50:00,95.37,95.37,95.19,95.22,37940.0,95.37,95.37,95.19,95.22,37940.0
2025-01-10 12:55:00,95.22,95.3,95.19,95.26,12639.0,95.22,95.3,95.19,95.26,12639.0
2025-01-10 13:00:00,95.24,95.29,95.17,95.19,19275.0,95.24,95.29,95.17,95.19,19275.0
2025-01-10 13:05:00,95.18,95.3,95.16,95.27,10529.0,95.18,95.3,95.16,95.27,10529.0
2025-01-10 13:10:00,95.27,95.34,95.21,95.29,12605.0,95.27,95.34,95.21,95.29,12605.0
2025-01-10 13:15:00,95.29,95.29,95.15,95.26,22032.0,95.29,95.29,95.15,95.26,22032.0
2025-01-10 13:20:00,95.25,95.29,95.14,95.29,11274.0,95.25,95.29,95.14,95.29,11274.0
2025-01-10 13:25:00,95.27,95.4,95.26,95.34,19931.0,95.27,95.4,95.26,95.34,19931.0
2025-01-10 13:30:00,95.35,95.39,95.27,95.38,14332.0,95.35,95.39,95.27,95.38,14332.0
2025-01-10 13:35:00,95.36,95.5,95.34,95.48,12913.0,95.36,95.5,95.34,95.48,12913.0
2025-01-10 13:40:00,95.49,95.55,95.45,95.54,15800.0,95.49,95.55,95.45,95.54,15800.0
2025-01-10 13:45:00,95.55,95.57,95.46,95.51,45191.0,95.55,95.57,95.46,95.51,45191.0
2025-01-10 13:50:00,95.51,95.53,95.4,95.48,51580.0,95.51,95.53,95.4,95.48,51580.0
2025-01-10 13:55:00,95.48,95.66,95.48,95.62,19842.0,95.48,95.66,95.48,95.62,19842.0
2025-01-10 14:00:00,95.61,95.61,95.49,95.51,24621.0,95.61,95.61,95.49,95.51,24621.0
2025-01-10 14:05:00,95.49,95.49,95.28,95.29,12842.0,95.49,95.49,95.28,95.29,12842.0
2025-01-10 14:10:00,95.27,95.33,95.21,95.25,13722.0,95.27,95.33,95.21,95.25,13722.0
2025-01-10 14:15:00,95.26,95.33,95.23,95.32,13522.0,95.26,95.33,95.23,95.32,13522.0
2025-01-10 14:20:00,95.27,95.3,95.19,95.3,16187.0,95.27,95.3,95.19,95.3,16187.0
2025-01-10 14:25:00,95.3,95.4,95.29,95.32,15444.0,95.3,95.4,95.29,95.32,15444.0
2025-01-10 14:30:00,95.32,95.33,95.14,95.28,20752.0,95.32,95.33,95.14,95.28,20752.0
2025-01-10 14:35:00,95.27,95.34,95.25,95.33,21100.0,95.27,95.34,95.25,95.33,21100.0
2025-01-10 14:40:00,95.34,95.35,95.17,95.22,29950.0,95.34,95.35,95.17,95.22,29950.0
2025-01-10 14:45:00,95.22,95.25,95.1,95.12,17463.0,95.22,95.25,95.1,95.12,17463.0
2025-01-10 14:50:00,95.1,95.25,95.09,95.24,33041.0,95.1,95.25,95.09,95.24,33041.0
2025-01-10 14:55:00,95.2,95.26,95.19,95.21,13147.0,95.2,95.26,95.19,95.21,13147.0
2025-01-10 15:00:00,95.21,95.26,95.08,95.21,13019.0,95.21,95.26,95.08,95.21,13019.0
2025-01-10 15:05:00,95.2,95.28,95.16,95.16,19668.0,95.2,95.28,95.16,95.16,19668.0
2025-01-10 15:10:00,95.15,95.16,94.89,94.91,25271.0,95.15,95.16,94.89,94.91,25271.0
2025-01-10 15:15:00,94.92,94.96,94.79,94.81,26011.0,94.92,94.96,94.79,94.81,26011.0
2025-01-10 15:20:00,94.81,94.92,94.81,94.86,21369.0,94.81,94.92,94.81,94.86,21369.0
2025-01-10 15:25:00,94.86,94.87,94.75,94.78,24691.0,94.86,94.87,94.75,94.78,24691.0
2025-01-10 15:30:00,94.78,94.8,94.62,94.65,24976.0,94.78,94.8,94.62,94.65,24976.0
2025-01-10 15:35:00,94.66,94.83,94.64,94.68,22630.0,94.66,94.83,94.64,94.68,22630.0
2025-01-10 15:40:00,94.68,94.8,94.56,94.66,35828.0,94.68,94.8,94.56,94.66,35828.0
2025-01-10 15:45:00,94.64,94.74,94.62,94.67,38531.0,94.64,94.74,94.62,94.67,38531.0
2025-01-10 15:50:00,94.67,95.0,94.62,94.98,136821.0,94.67,95.0,94.62,94.98,136821.0
2025-01-10 15:55:00,94.98,95.19,94.84,94.87,456266.0,94.98,95.19,94.84,94.87,456266.0
2025-01-13 09:30:00,93.82,94.43,93.2,94.37,167992.0,93.82,94.43,93.2,94.37,167992.0
2025-01-13 09:35:00,94.48,94.48,93.68,93.92,28885.0,94.48,94.48,93.68,93.92,28885.0
2025-01-13 09:40:00,93.99,94.28,93.76,94.19,85287.0,93.99,94.28,93.76,94.19,85287.0
2025-01-13 09:45:00,94.2,94.55,94.11,94.44,116476.0,94.2,94.55,94.11,94.44,116476.0
2025-01-13 09:50:00,94.43,94.81,94.27,94.63,37780.0,94.43,94.81,94.27,94.63,37780.0
2025-01-13 09:55:00,94.68,95.01,94.67,94.97,44629.0,94.68,95.01,94.67,94.97,44629.0
2025-01-13 10:00:00,94.98,94.99,94.69,94.93,61112.0,94.98,94.99,94.69,94.93,61112.0
2025-01-13 10:05:00,94.94,95.07,94.74,94.88,21300.0,94.94,95.07,94.74,94.88,21300.0
2025-01-13 10:10:00,94.86,94.94,94.76,94.81,28386.0,94.86,94.94,94.76,94.81,28386.0
2025-01-13 10:15:00,94.83,95.07,94.83,95.0,47636.0,94.83,95.07,94.83,95.0,47636.0
2025-01-13 10:20:00,95.01,95.08,94.44,94.47,58925.0,95.01,95.08,94.44,94.47,58925.0
2025-01-13 10:25:00,94.44,94.53,94.38,94.48,21890.0,94.44,94.53,94.38,94.48,21890.0
2025-01-13 10:30:00,94.51,94.79,94.49,94.7,36264.0,94.51,94.79,94.49,94.7,36264.0
2025-01-13 10:35:00,94.72,94.79,94.63,94.79,19327.0,94.72,94.79,94.63,94.79,19327.0
2025-01-13 10:40:00,94.76,94.88,94.66,94.85,23912.0,94.76,94.88,94.66,94.85,23912.0
2025-01-13 10:45:00,94.85,94.87,94.71,94.76,19215.0,94.85,94.87,94.71,94.76,19215.0
2025-01-13 10:50:00,94.79,94.79,94.67,94.71,9067.0,94.79,94.79,94.67,94.71,9067.0
2025-01-13 10:55:00,94.69,94.74,94.52,94.56,21459.0,94.69,94.74,94.52,94.56,21459.0
2025-01-13 11:00:00,94.58,94.6,94.42,94.47,55643.0,94.58,94.6,94.42,94.47,55643.0
2025-01-13 11:05:00,94.48,94.56,94.35,94.49,40559.0,94.48,94.56,94.35,94.49,40559.0
2025-01-13 11:10:00,94.47,94.61,94.45,94.6,17910.0,94.47,94.61,94.45,94.6,17910.0
2025-01-13 11:15:00,94.62,94.7,94.45,94.5,42557.0,94.62,94.7,94.45,94.5,42557.0
2025-01-13 11:20:00,94.51,94.63,94.46,94.54,36185.0,94.51,94.63,94.46,94.54,36185.0
2025-01-13 11:25:00,94.58,94.66,94.54,94.6,20796.0,94.58,94.66,94.54,94.6,20796.0
2025-01-13 11:30:00,94.56,94.63,94.51,94.6,13236.0,94.56,94.63,94.51,94.6,13236.0
2025-01-13 11:35:00,94.61,94.77,94.52,94.58,22344.0,94.61,94.77,94.52,94.58,22344.0
2025-01-13 11:40:00,94.63,94.85,94.61,94.8,13685.0,94.63,94.85,94.61,94.8,13685.0
2025-01-13 11:45:00,94.78,94.81,94.63,94.66,15734.0,94.78,94.81,94.63,94.66,15734.0
2025-01-13 11:50:00,94.67,94.73,94.61,94.66,31384.0,94.67,94.73,94.61,94.66,31384.0
2025-01-13 11:55:00,94.67,94.67,94.14,94.44,46494.0,94.67,94.67,94.14,94.44,46494.0
2025-01-13 12:00:00,94.45,94.58,94.43,94.48,12482.0,94.45,94.58,94.43,94.48,12482.0
2025-01-13 12:05:00,94.5,94.65,94.45,94.63,13726.0,94.5,94.65,94.45,94.63,13726.0
2025-01-13 12:10:00,94.64,94.68,94.62,94.66,8644.0,94.64,94.68,94.62,94.66,8644.0
2025-01-13 12:15:00,94.67,94.86,94.67,94.84,14702.0,94.67,94.86,94.67,94.84,14702.0
2025-01-13 12:20:00,94.84,94.86,94.78,94.79,9096.0,94.84,94.86,94.78,94.79,9096.0
2025-01-13 12:25:00,94.81,94.82,94.69,94.72,21878.0,94.81,94.82,94.69,94.72,21878.0
2025-01-13 12:30:00,94.73,94.8,94.63,94.79,14992.0,94.73,94.8,94.63,94.79,14992.0
2025-01-13 12:35:00,94.78,94.8,94.72,94.78,27726.0,94.78,94.8,94.72,94.78,27726.0
2025-01-13 12:40:00,94.77,94.77,94.66,94.73,10859.0,94.77,94.77,94.66,94.73,10859.0
2025-01-13 12:45:00,94.73,94.82,94.72,94.8,11961.0,94.73,94.82,94.72,94.8,11961.0
2025-01-13 12:50:00,94.79,94.86,94.78,94.81,10269.0,94.79,94.86,94.78,94.81,10269.0
2025-01-13 12:55:00,94.81,94.99,94.8,94.96,16977.0,94.81,94.99,94.8,94.96,16977.0
2025-01-13 13:00:00,94.96,94.96,94.8,94.82,15962.0,94.96,94.96,94.8,94.82,15962.0
2025-01-13 13:05:00,94.8,94.92,94.78,94.84,10398.0,94.8,94.92,94.78,94.84,10398.0
2025-01-13 13:10:00,94.85,94.89,94.8,94.83,14320.0,94.85,94.89,94.8,94.83,14320.0
2025-01-13 13:15:00,94.84,94.85,94.78,94.78,8905.0,94.84,94.85,94.78,94.78,8905.0
2025-01-13 13:20:00,94.8,94.81,94.75,94.79,8332.0,94.8,94.81,94.75,94.79,8332.0
2025-01-13 13:25:00,94.82,94.84,94.8,94.83,12703.0,94.82,94.84,94.8,94.83,12703.0
2025-01-13 13:30:00,94.82,94.85,94.76,94.81,9890.0,94.82,94.85,94.76,94.81,9890.0
2025-01-13 13:35:00,94.8,94.88,94.79,94.88,14960.0,94.8,94.88,94.79,94.88,14960.0
2025-01-13 13:40:00,94.88,94.91,94.84,94.86,11454.0,94.88,94.91,94.84,94.86,11454.0
2025-01-13 13:45:00,94.87,94.99,94.87,94.96,13724.0,94.87,94.99,94.87,94.96,13724.0
2025-01-13 13:50:00,94.96,94.97,94.82,94.86,21091.0,94.96,94.97,94.82,94.86,21091.0
2025-01-13 13:55:00,94.85,94.9,94.78,94.85,9660.0,94.85,94.9,94.78,94.85,9660.0
2025-01-13 14:00:00,94.83,94.84,94.66,94.68,7844.0,94.83,94.84,94.66,94.68,7844.0
2025-01-13 14:05:00,94.68,94.69,94.62,94.63,9190.0,94.68,94.69,94.62,94.63,9190.0
2025-01-13 14:10:00,94.62,94.66,94.56,94.62,12493.0,94.62,94.66,94.56,94.62,12493.0
2025-01-13 14:15:00,94.62,94.67,94.6,94.65,8976.0,94.62,94.67,94.6,94.65,8976.0
2025-01-13 14:20:00,94.66,94.68,94.58,94.67,12140.0,94.66,94.68,94.58,94.67,12140.0
2025-01-13 14:25:00,94.69,94.83,94.63,94.8,16190.0,94.69,94.83,94.63,94.8,16190.0
2025-01-13 14:30:00,94.8,94.86,94.75,94.79,19293.0,94.8,94.86,94.75,94.79,19293.0
2025-01-13 14:35:00,94.79,94.85,94.72,94.84,11495.0,94.79,94.85,94.72,94.84,11495.0
2025-01-13 14:40:00,94.85,94.94,94.84,94.86,18680.0,94.85,94.94,94.84,94.86,18680.0
2025-01-13 14:45:00,94.85,94.86,94.7,94.71,20171.0,94.85,94.86,94.7,94.71,20171.0
2025-01-13 14:50:00,94.7,94.81,94.7,94.79,20945.0,94.7,94.81,94.7,94.79,20945.0
2025-01-13 14:55:00,94.79,94.88,94.79,94.83,26507.0,94.79,94.88,94.79,94.83,26507.0
2025-01-13 15:00:00,94.83,94.88,94.73,94.82,27405.0,94.83,94.88,94.73,94.82,27405.0
2025-01-13 15:05:00,94.83,94.94,94.82,94.87,44132.0,94.83,94.94,94.82,94.87,44132.0
2025-01-13 15:10:00,94.89,95.03,94.87,94.92,31244.0,94.89,95.03,94.87,94.92,31244.0
2025-01-13 15:15:00,94.93,94.97,94.88,94.95,33085.0,94.93,94.97,94.88,94.95,33085.0
2025-01-13 15:20:00,94.95,94.98,94.8,94.82,24156.0,94.95,94.98,94.8,94.82,24156.0
2025-01-13 15:25:00,94.83,94.88,94.78,94.8,24660.0,94.83,94.88,94.78,94.8,24660.0
2025-01-13 15:30:00,94.79,94.79,94.69,94.69,28464.0,94.79,94.79,94.69,94.69,28464.0
2025-01-13 15:35:00,94.69,94.82,94.67,94.72,40671.0,94.69,94.82,94.67,94.72,40671.0
2025-01-13 15:40:00,94.73,94.79,94.63,94.64,33112.0,94.73,94.79,94.63,94.64,33112.0
2025-01-13 15:45:00,94.64,94.66,94.55,94.61,38057.0,94.64,94.66,94.55,94.61,38057.0
2025-01-13 15:50:00,94.63,94.88,94.62,94.8,65773.0,94.63,94.88,94.62,94.8,65773.0
2025-01-13 15:55:00,94.79,94.85,94.56,94.62,263780.0,94.79,94.85,94.56,94.62,263780.0
2025-01-14 09:30:00,95.08,95.55,94.95,95.34,100499.0,95.08,95.55,94.95,95.34,100499.0
2025-01-14 09:35:00,95.38,95.88,95.37,95.8,57816.0,95.38,95.88,95.37,95.8,57816.0
2025-01-14 09:40:00,95.75,95.99,95.63,95.92,50309.0,95.75,95.99,95.63,95.92,50309.0
2025-01-14 09:45:00,95.96,95.96,95.76,95.81,51056.0,95.96,95.96,95.76,95.81,51056.0
2025-01-14 09:50:00,95.78,95.78,95.52,95.59,45339.0,95.78,95.78,95.52,95.59,45339.0
2025-01-14 09:55:00,95.65,95.71,95.53,95.56,16126.0,95.65,95.71,95.53,95.56,16126.0
2025-01-14 10:00:00,95.56,95.8,95.56,95.69,25658.0,95.56,95.8,95.56,95.69,25658.0
2025-01-14 10:05:00,95.67,95.85,95.63,95.64,18236.0,95.67,95.85,95.63,95.64,18236.0
2025-01-14 10:10:00,95.65,95.89,95.62,95.71,55713.0,95.65,95.89,95.62,95.71,55713.0
2025-01-14 10:15:00,95.71,95.98,95.68,95.9,24833.0,95.71,95.98,95.68,95.9,24833.0
2025-01-14 10:20:00,95.93,96.1,95.85,96.1,44871.0,95.93,96.1,95.85,96.1,44871.0
2025-01-14 10:25:00,96.09,96.25,95.93,95.98,33088.0,96.09,96.25,95.93,95.98,33088.0
2025-01-14 10:30:00,95.98,95.98,95.7,95.76,52071.0,95.98,95.98,95.7,95.76,52071.0
2025-01-14 10:35:00,95.76,95.81,95.67,95.69,15552.0,95.76,95.81,95.67,95.69,15552.0
2025-01-14 10:40:00,95.69,95.83,95.65,95.74,44218.0,95.69,95.83,95.65,95.74,44218.0
2025-01-14 10:45:00,95.7,95.72,95.56,95.61,15800.0,95.7,95.72,95.56,95.61,15800.0
2025-01-14 10:50:00,95.62,95.67,95.56,95.67,23457.0,95.62,95.67,95.56,95.67,23457.0
2025-01-14 10:55:00,95.67,95.72,95.57,95.57,18400.0,95.67,95.72,95.57,95.57,18400.0
2025-01-14 11:00:00,95.58,95.58,95.28,95.33,16130.0,95.58,95.58,95.28,95.33,16130.0
2025-01-14 11:05:00,95.29,95.54,95.29,95.5,22793.0,95.29,95.54,95.29,95.5,22793.0
2025-01-14 11:10:00,95.49,95.54,95.36,95.38,34234.0,95.49,95.54,95.36,95.38,34234.0
2025-01-14 11:15:00,95.38,95.45,95.32,95.39,27127.0,95.38,95.45,95.32,95.39,27127.0
2025-01-14 11:20:00,95.39,95.48,95.29,95.29,25378.0,95.39,95.48,95.29,95.29,25378.0
2025-01-14 11:25:00,95.29,95.41,95.28,95.28,29221.0,95.29,95.41,95.28,95.28,29221.0
2025-01-14 11:30:00,95.24,95.37,95.22,95.29,20467.0,95.24,95.37,95.22,95.29,20467.0
2025-01-14 11:35:00,95.29,95.31,95.19,95.2,12539.0,95.29,95.31,95.19,95.2,12539.0
2025-01-14 11:40:00,95.21,95.24,95.06,95.11,44406.0,95.21,95.24,95.06,95.11,44406.0
2025-01-14 11:45:00,95.11,95.16,95.01,95.06,52414.0,95.11,95.16,95.01,95.06,52414.0
2025-01-14 11:50:00,95.06,95.07,94.96,95.0,28415.0,95.06,95.07,94.96,95.0,28415.0
2025-01-14 11:55:00,95.0,95.02,94.84,94.84,27400.0,95.0,95.02,94.84,94.84,27400.0
2025-01-14 12:00:00,94.85,95.06,94.83,95.01,26639.0,94.85,95.06,94.83,95.01,26639.0
2025-01-14 12:05:00,95.01,95.1,94.95,95.08,37636.0,95.01,95.1,94.95,95.08,37636.0
2025-01-14 12:10:00,95.09,95.15,95.04,95.05,22249.0,95.09,95.15,95.04,95.05,22249.0
2025-01-14 12:15:00,95.04,95.12,95.04,95.07,34753.0,95.04,95.12,95.04,95.07,34753.0
2025-01-14 12:20:00,95.08,95.1,94.97,95.03,25008.0,95.08,95.1,94.97,95.03,25008.0
2025-01-14 12:25:00,95.03,95.12,95.0,95.06,42107.0,95.03,95.12,95.0,95.06,42107.0
2025-01-14 12:30:00,95.07,95.08,94.91,94.92,23682.0,95.07,95.08,94.91,94.92,23682.0
2025-01-14 12:35:00,94.91,95.02,94.87,95.0,15675.0,94.91,95.02,94.87,95.0,15675.0
2025-01-14 12:40:00,95.01,95.13,94.97,95.11,14238.0,95.01,95.13,94.97,95.11,14238.0
2025-01-14 12:45:00,95.1,95.13,95.07,95.09,10671.0,95.1,95.13,95.07,95.09,10671.0
2025-01-14 12:50:00,95.1,95.12,95.04,95.06,12021.0,95.1,95.12,95.04,95.06,12021.0
2025-01-14 12:55:00,95.05,95.07,94.98,94.98,9223.0,95.05,95.07,94.98,94.98,9223.0
2025-01-14 13:00:00,94.98,95.14,94.98,95.13,18849.0,94.98,95.14,94.98,95.13,18849.0
2025-01-14 13:05:00,95.13,95.14,95.09,95.12,19309.0,95.13,95.14,95.09,95.12,19309.0
2025-01-14 13:10:00,95.12,95.13,95.05,95.11,11036.0,95.12,95.13,95.05,95.11,11036.0
2025-01-14 13:15:00,95.11,95.19,95.11,95.12,34994.0,95.11,95.19,95.11,95.12,34994.0
2025-01-14 13:20:00,95.12,95.22,95.12,95.21,44973.0,95.12,95.22,95.12,95.21,44973.0
2025-01-14 13:25:00,95.21,95.29,95.19,95.27,48901.0,95.21,95.29,95.19,95.27,48901.0
2025-01-14 13:30:00,95.28,95.33,95.25,95.29,62763.0,95.28,95.33,95.25,95.29,62763.0
2025-01-14 13:35:00,95.29,95.31,95.24,95.26,44350.0,95.29,95.31,95.24,95.26,44350.0
2025-01-14 13:40:00,95.26,95.32,95.26,95.29,36689.0,95.26,95.32,95.26,95.29,36689.0
2025-01-14 13:45:00,95.29,95.38,95.27,95.34,46621.0,95.29,95.38,95.27,95.34,46621.0
2025-01-14 13:50:00,95.35,95.48,95.33,95.47,11968.0,95.35,95.48,95.33,95.47,11968.0
2025-01-14 13:55:00,95.48,95.49,95.38,95.41,22029.0,95.48,95.49,95.38,95.41,22029.0
2025-01-14 14:00:00,95.4,95.4,95.33,95.36,19537.0,95.4,95.4,95.33,95.36,19537.0
2025-01-14 14:05:00,95.36,95.4,95.35,95.37,25472.0,95.36,95.4,95.35,95.37,25472.0
2025-01-14 14:10:00,95.36,95.48,95.36,95.42,31709.0,95.36,95.48,95.36,95.42,31709.0
2025-01-14 14:15:00,95.43,95.56,95.41,95.53,29542.0,95.43,95.56,95.41,95.53,29542.0
2025-01-14 14:20:00,95.54,95.6,95.52,95.58,25958.0,95.54,95.6,95.52,95.58,25958.0
2025-01-14 14:25:00,95.58,95.66,95.56,95.59,39486.0,95.58,95.66,95.56,95.59,39486.0
2025-01-14 14:30:00,95.59,95.64,95.58,95.59,29988.0,95.59,95.64,95.58,95.59,29988.0
2025-01-14 14:35:00,95.59,95.62,95.57,95.61,29142.0,95.59,95.62,95.57,95.61,29142.0
2025-01-14 14:40:00,95.62,95.63,95.49,95.52,38320.0,95.62,95.63,95.49,95.52,38320.0
2025-01-14 14:45:00,95.52,95.55,95.49,95.53,22346.0,95.52,95.55,95.49,95.53,22346.0
2025-01-14 14:50:00,95.53,95.54,95.46,95.48,28059.0,95.53,95.54,95.46,95.48,28059.0
2025-01-14 14:55:00,95.48,95.5,95.27,95.31,53476.0,95.48,95.5,95.27,95.31,53476.0
2025-01-14 15:00:00,95.31,95.33,95.2,95.24,43184.0,95.31,95.33,95.2,95.24,43184.0
2025-01-14 15:05:00,95.24,95.45,95.23,95.44,37123.0,95.24,95.45,95.23,95.44,37123.0
2025-01-14 15:10:00,95.44,95.53,95.39,95.5,43278.0,95.44,95.53,95.39,95.5,43278.0
2025-01-14 15:15:00,95.49,95.6,95.49,95.57,36370.0,95.49,95.6,95.49,95.57,36370.0
2025-01-14 15:20:00,95.58,95.6,95.5,95.58,34343.0,95.58,95.6,95.5,95.58,34343.0
2025-01-14 15:25:00,95.58,95.6,95.51,95.56,33035.0,95.58,95.6,95.51,95.56,33035.0
2025-01-14 15:30:00,95.56,95.59,95.43,95.45,41626.0,95.56,95.59,95.43,95.45,41626.0
2025-01-14 15:35:00,95.46,95.53,95.35,95.36,52483.0,95.46,95.53,95.35,95.36,52483.0
2025-01-14 15:40:00,95.36,95.45,95.34,95.36,75630.0,95.36,95.45,95.34,95.36,75630.0
2025-01-14 15:45:00,95.36,95.42,95.29,95.37,87896.0,95.36,95.42,95.29,95.37,87896.0
2025-01-14 15:50:00,95.37,95.52,95.2,95.27,148460.0,95.37,95.52,95.2,95.27,148460.0
2025-01-14 15:55:00,95.28,95.68,95.27,95.64,280758.0,95.28,95.68,95.27,95.64,280758.0
2025-01-15 09:30:00,95.73,96.38,95.37,96.24,158445.0,95.73,96.38,95.37,96.24,158445.0
2025-01-15 09:35:00,96.24,96.88,96.21,96.87,45937.0,96.24,96.88,96.21,96.87,45937.0
2025-01-15 09:40:00,96.87,97.08,96.8,96.86,30144.0,96.87,97.08,96.8,96.86,30144.0
2025-01-15 09:45:00,96.84,97.13,96.84,96.94,50538.0,96.84,97.13,96.84,96.94,50538.0
2025-01-15 09:50:00,96.98,97.13,96.87,97.04,45555.0,96.98,97.13,96.87,97.04,45555.0
2025-01-15 09:55:00,97.05,97.12,96.98,97.1,37581.0,97.05,97.12,96.98,97.1,37581.0
2025-01-15 10:00:00,97.1,97.17,96.92,96.97,32863.0,97.1,97.17,96.92,96.97,32863.0
2025-01-15 10:05:00,97.0,97.01,96.75,96.85,21320.0,97.0,97.01,96.75,96.85,21320.0
2025-01-15 10:10:00,96.87,96.95,96.84,96.9,13777.0,96.87,96.95,96.84,96.9,13777.0
2025-01-15 10:15:00,96.91,97.06,96.88,97.04,19576.0,96.91,97.06,96.88,97.04,19576.0
2025-01-15 10:20:00,97.01,97.02,96.91,96.93,16089.0,97.01,97.02,96.91,96.93,16089.0
2025-01-15 10:25:00,96.9,97.09,96.87,97.05,19029.0,96.9,97.09,96.87,97.05,19029.0
2025-01-15 10:30:00,97.06,97.36,97.06,97.31,72899.0,97.06,97.36,97.06,97.31,72899.0
2025-01-15 10:35:00,97.33,97.33,97.11,97.18,41092.0,97.33,97.33,97.11,97.18,41092.0
2025-01-15 10:40:00,97.17,97.25,97.15,97.15,23295.0,97.17,97.25,97.15,97.15,23295.0
2025-01-15 10:45:00,97.17,97.24,97.08,97.11,25165.0,97.17,97.24,97.08,97.11,25165.0
2025-01-15 10:50:00,97.09,97.22,97.02,97.05,22461.0,97.09,97.22,97.02,97.05,22461.0
2025-01-15 10:55:00,97.01,97.08,96.93,97.0,36874.0,97.01,97.08,96.93,97.0,36874.0
2025-01-15 11:00:00,97.01,97.09,96.96,96.98,24336.0,97.01,97.09,96.96,96.98,24336.0
2025-01-15 11:05:00,97.0,97.08,96.95,97.06,56137.0,97.0,97.08,96.95,97.06,56137.0
2025-01-15 11:10:00,97.08,97.16,96.99,97.16,31899.0,97.08,97.16,96.99,97.16,31899.0
2025-01-15 11:15:00,97.14,97.17,97.0,97.11,49958.0,97.14,97.17,97.0,97.11,49958.0
2025-01-15 11:20:00,97.09,97.32,97.03,97.29,29400.0,97.09,97.32,97.03,97.29,29400.0
2025-01-15 11:25:00,97.28,97.28,96.91,96.95,75688.0,97.28,97.28,96.91,96.95,75688.0
2025-01-15 11:30:00,96.89,96.89,96.39,96.48,40930.0,96.89,96.89,96.39,96.48,40930.0
2025-01-15 11:35:00,96.51,96.8,96.48,96.8,17358.0,96.51,96.8,96.48,96.8,17358.0
2025-01-15 11:40:00,96.77,96.77,96.58,96.63,8083.0,96.77,96.77,96.58,96.63,8083.0
2025-01-15 11:45:00,96.61,96.63,96.46,96.52,8484.0,96.61,96.63,96.46,96.52,8484.0
2025-01-15 11:50:00,96.52,96.69,96.51,96.66,8480.0,96.52,96.69,96.51,96.66,8480.0
2025-01-15 11:55:00,96.64,96.77,96.63,96.76,24098.0,96.64,96.77,96.63,96.76,24098.0
2025-01-15 12:00:00,96.76,96.9,96.75,96.89,23259.0,96.76,96.9,96.75,96.89,23259.0
2025-01-15 12:05:00,96.89,96.95,96.88,96.92,23109.0,96.89,96.95,96.88,96.92,23109.0
2025-01-15 12:10:00,96.94,97.04,96.85,96.99,13969.0,96.94,97.04,96.85,96.99,13969.0
2025-01-15 12:15:00,97.0,97.14,96.98,97.06,25313.0,97.0,97.14,96.98,97.06,25313.0
2025-01-15 12:20:00,97.05,97.06,96.96,96.98,13886.0,97.05,97.06,96.96,96.98,13886.0
2025-01-15 12:25:00,96.98,97.15,96.97,97.15,12212.0,96.98,97.15,96.97,97.15,12212.0
2025-01-15 12:30:00,97.14,97.2,97.12,97.17,13065.0,97.14,97.2,97.12,97.17,13065.0
2025-01-15 12:35:00,97.14,97.22,97.12,97.15,30788.0,97.14,97.22,97.12,97.15,30788.0
2025-01-15 12:40:00,97.15,97.15,97.09,97.14,14175.0,97.15,97.15,97.09,97.14,14175.0
2025-01-15 12:45:00,97.13,97.14,97.08,97.1,11660.0,97.13,97.14,97.08,97.1,11660.0
2025-01-15 12:50:00,97.09,97.09,97.01,97.06,13074.0,97.09,97.09,97.01,97.06,13074.0
2025-01-15 12:55:00,97.06,97.14,96.95,97.05,27547.0,97.06,97.14,96.95,97.05,27547.0
2025-01-15 13:00:00,97.08,97.17,97.07,97.16,14207.0,97.08,97.17,97.07,97.16,14207.0
2025-01-15 13:05:00,97.18,97.18,96.96,96.96,12309.0,97.18,97.18,96.96,96.96,12309.0
2025-01-15 13:10:00,96.97,96.97,96.89,96.91,8152.0,96.97,96.97,96.89,96.91,8152.0
2025-01-15 13:15:00,96.91,96.98,96.9,96.94,7568.0,96.91,96.98,96.9,96.94,7568.0
2025-01-15 13:20:00,96.93,97.0,96.89,96.92,27494.0,96.93,97.0,96.89,96.92,27494.0
2025-01-15 13:25:00,96.91,96.98,96.91,96.97,9720.0,96.91,96.98,96.91,96.97,9720.0
2025-01-15 13:30:00,96.98,97.14,96.96,97.0,26385.0,96.98,97.14,96.96,97.0,26385.0
2025-01-15 13:35:00,97.0,97.0,96.96,96.99,12082.0,97.0,97.0,96.96,96.99,12082.0
2025-01-15 13:40:00,97.0,97.0,96.91,96.91,15055.0,97.0,97.0,96.91,96.91,15055.0
2025-01-15 13:45:00,96.92,96.93,96.82,96.85,12238.0,96.92,96.93,96.82,96.85,12238.0
2025-01-15 13:50:00,96.85,96.93,96.84,96.93,12384.0,96.85,96.93,96.84,96.93,12384.0
2025-01-15 13:55:00,96.93,96.93,96.86,96.91,10363.0,96.93,96.93,96.86,96.91,10363.0
2025-01-15 14:00:00,96.92,96.95,96.72,96.76,16744.0,96.92,96.95,96.72,96.76,16744.0
2025-01-15 14:05:00,96.77,96.85,96.74,96.84,15829.0,96.77,96.85,96.74,96.84,15829.0
2025-01-15 14:10:00,96.84,96.85,96.76,96.81,12786.0,96.84,96.85,96.76,96.81,12786.0
2025-01-15 14:15:00,96.82,96.83,96.76,96.8,16355.0,96.82,96.83,96.76,96.8,16355.0
2025-01-15 14:20:00,96.8,96.83,96.75,96.76,14056.0,96.8,96.83,96.75,96.76,14056.0
2025-01-15 14:25:00,96.75,96.89,96.75,96.86,41452.0,96.75,96.89,96.75,96.86,41452.0
2025-01-15 14:30:00,96.88,96.9,96.8,96.82,19049.0,96.88,96.9,96.8,96.82,19049.0
2025-01-15 14:35:00,96.82,96.85,96.8,96.83,12400.0,96.82,96.85,96.8,96.83,12400.0
2025-01-15 14:40:00,96.85,96.89,96.8,96.83,22492.0,96.85,96.89,96.8,96.83,22492.0
2025-01-15 14:45:00,96.83,96.93,96.83,96.84,23367.0,96.83,96.93,96.83,96.84,23367.0
2025-01-15 14:50:00,96.85,96.99,96.85,96.98,15432.0,96.85,96.99,96.85,96.98,15432.0
2025-01-15 14:55:00,96.98,97.04,96.93,97.01,18992.0,96.98,97.04,96.93,97.01,18992.0
2025-01-15 15:00:00,97.0,97.1,96.99,97.08,17088.0,97.0,97.1,96.99,97.08,17088.0
2025-01-15 15:05:00,97.08,97.21,97.07,97.14,55112.0,97.08,97.21,97.07,97.14,55112.0
2025-01-15 15:10:00,97.15,97.19,97.13,97.15,17117.0,97.15,97.19,97.13,97.15,17117.0
2025-01-15 15:15:00,97.15,97.15,97.03,97.03,18753.0,97.15,97.15,97.03,97.03,18753.0
2025-01-15 15:20:00,97.03,97.11,97.0,97.09,32307.0,97.03,97.11,97.0,97.09,32307.0
2025-01-15 15:25:00,97.09,97.09,96.91,96.95,48319.0,97.09,97.09,96.91,96.95,48319.0
2025-01-15 15:30:00,96.93,97.08,96.91,97.06,29464.0,96.93,97.08,96.91,97.06,29464.0
2025-01-15 15:35:00,97.06,97.09,97.03,97.05,20914.0,97.06,97.09,97.03,97.05,20914.0
2025-01-15 15:40:00,97.05,97.05,96.91,96.96,22059.0,97.05,97.05,96.91,96.96,22059.0
2025-01-15 15:45:00,96.96,97.02,96.91,96.94,47131.0,96.96,97.02,96.91,96.94,47131.0
2025-01-15 15:50:00,96.93,97.1,96.93,97.02,104340.0,96.93,97.1,96.93,97.02,104340.0
2025-01-15 15:55:00,97.02,97.05,96.85,96.9,318547.0,97.02,97.05,96.85,96.9,318547.0
2025-01-16 09:30:00,97.04,97.37,96.98,97.21,123495.0,97.04,97.37,96.98,97.21,123495.0
2025-01-16 09:35:00,97.26,97.75,97.16,97.51,82204.0,97.26,97.75,97.16,97.51,82204.0
2025-01-16 09:40:00,97.51,97.51,97.01,97.09,94467.0,97.51,97.51,97.01,97.09,94467.0
2025-01-16 09:45:00,97.1,97.32,97.08,97.21,96382.0,97.1,97.32,97.08,97.21,96382.0
2025-01-16 09:50:00,97.19,97.25,97.12,97.25,37844.0,97.19,97.25,97.12,97.25,37844.0
2025-01-16 09:55:00,97.23,97.29,97.1,97.12,47247.0,97.23,97.29,97.1,97.12,47247.0
2025-01-16 10:00:00,97.12,97.12,96.97,97.01,31300.0,97.12,97.12,96.97,97.01,31300.0
2025-01-16 10:05:00,97.01,97.4,97.0,97.33,37254.0,97.01,97.4,97.0,97.33,37254.0
2025-01-16 10:10:00,97.34,97.41,97.19,97.28,32386.0,97.34,97.41,97.19,97.28,32386.0
2025-01-16 10:15:00,97.26,97.45,97.18,97.45,38173.0,97.26,97.45,97.18,97.45,38173.0
2025-01-16 10:20:00,97.46,97.57,97.39,97.55,21621.0,97.46,97.57,97.39,97.55,21621.0
2025-01-16 10:25:00,97.53,97.53,97.28,97.33,25636.0,97.53,97.53,97.28,97.33,25636.0
2025-01-16 10:30:00,97.33,97.52,97.27,97.46,69740.0,97.33,97.52,97.27,97.46,69740.0
2025-01-16 10:35:00,97.47,97.47,97.29,97.38,19399.0,97.47,97.47,97.29,97.38,19399.0
2025-01-16 10:40:00,97.37,97.39,97.22,97.24,12425.0,97.37,97.39,97.22,97.24,12425.0
2025-01-16 10:45:00,97.21,97.48,97.21,97.48,11614.0,97.21,97.48,97.21,97.48,11614.0
2025-01-16 10:50:00,97.49,97.6,97.49,97.52,12861.0,97.49,97.6,97.49,97.52,12861.0
2025-01-16 10:55:00,97.52,97.67,97.43,97.64,31176.0,97.52,97.67,97.43,97.64,31176.0
2025-01-16 11:00:00,97.64,97.7,97.61,97.7,24170.0,97.64,97.7,97.61,97.7,24170.0
2025-01-16 11:05:00,97.69,97.72,97.48,97.48,28285.0,97.69,97.72,97.48,97.48,28285.0
2025-01-16 11:10:00,97.47,97.57,97.41,97.43,34088.0,97.47,97.57,97.41,97.43,34088.0
2025-01-16 11:15:00,97.43,97.67,97.42,97.67,40003.0,97.43,97.67,97.42,97.67,40003.0
2025-01-16 11:20:00,97.7,97.88,97.68,97.82,31359.0,97.7,97.88,97.68,97.82,31359.0
2025-01-16 11:25:00,97.82,97.9,97.72,97.9,31125.0,97.82,97.9,97.72,97.9,31125.0
2025-01-16 11:30:00,97.89,97.93,97.81,97.81,12178.0,97.89,97.93,97.81,97.81,12178.0
2025-01-16 11:35:00,97.81,97.87,97.74,97.79,31550.0,97.81,97.87,97.74,97.79,31550.0
2025-01-16 11:40:00,97.81,97.86,97.75,97.86,10316.0,97.81,97.86,97.75,97.86,10316.0
2025-01-16 11:45:00,97.83,97.88,97.78,97.85,12949.0,97.83,97.88,97.78,97.85,12949.0
2025-01-16 11:50:00,97.86,97.94,97.86,97.93,23767.0,97.86,97.94,97.86,97.93,23767.0
2025-01-16 11:55:00,97.92,98.09,97.92,98.09,38692.0,97.92,98.09,97.92,98.09,38692.0
2025-01-16 12:00:00,98.06,98.13,98.05,98.1,17926.0,98.06,98.13,98.05,98.1,17926.0
2025-01-16 12:05:00,98.1,98.11,97.98,97.98,20813.0,98.1,98.11,97.98,97.98,20813.0
2025-01-16 12:10:00,97.98,98.04,97.95,97.97,14629.0,97.98,98.04,97.95,97.97,14629.0
2025-01-16 12:15:00,97.95,97.99,97.88,97.98,33080.0,97.95,97.99,97.88,97.98,33080.0
2025-01-16 12:20:00,97.98,98.11,97.96,98.11,31921.0,97.98,98.11,97.96,98.11,31921.0
2025-01-16 12:25:00,98.11,98.15,98.06,98.07,42119.0,98.11,98.15,98.06,98.07,42119.0
2025-01-16 12:30:00,98.08,98.09,97.99,98.02,22767.0,98.08,98.09,97.99,98.02,22767.0
2025-01-16 12:35:00,98.02,98.02,97.9,97.94,51780.0,98.02,98.02,97.9,97.94,51780.0
2025-01-16 12:40:00,97.94,97.95,97.89,97.94,19199.0,97.94,97.95,97.89,97.94,19199.0
2025-01-16 12:45:00,97.95,97.98,97.89,97.95,28094.0,97.95,97.98,97.89,97.95,28094.0
2025-01-16 12:50:00,97.95,97.95,97.89,97.92,29948.0,97.95,97.95,97.89,97.92,29948.0
2025-01-16 12:55:00,97.92,97.93,97.81,97.82,44323.0,97.92,97.93,97.81,97.82,44323.0
2025-01-16 13:00:00,97.82,98.01,97.82,97.98,22963.0,97.82,98.01,97.82,97.98,22963.0
2025-01-16 13:05:00,97.97,98.02,97.95,98.01,23369.0,97.97,98.02,97.95,98.01,23369.0
2025-01-16 13:10:00,98.01,98.08,97.99,98.04,20403.0,98.01,98.08,97.99,98.04,20403.0
2025-01-16 13:15:00,98.04,98.04,97.99,98.04,18121.0,98.04,98.04,97.99,98.04,18121.0
2025-01-16 13:20:00,98.05,98.08,97.99,98.0,39466.0,98.05,98.08,97.99,98.0,39466.0
2025-01-16 13:25:00,98.01,98.03,97.97,97.98,30122.0,98.01,98.03,97.97,97.98,30122.0
2025-01-16 13:30:00,97.97,98.04,97.95,98.04,35816.0,97.97,98.04,97.95,98.04,35816.0
2025-01-16 13:35:00,98.04,98.05,97.84,98.01,51559.0,98.04,98.05,97.84,98.01,51559.0
2025-01-16 13:40:00,98.01,98.01,97.9,97.94,25429.0,98.01,98.01,97.9,97.94,25429.0
2025-01-16 13:45:00,97.94,97.94,97.88,97.9,24674.0,97.94,97.94,97.88,97.9,24674.0
2025-01-16 13:50:00,97.9,98.0,97.85,97.98,32598.0,97.9,98.0,97.85,97.98,32598.0
2025-01-16 13:55:00,97.98,97.99,97.86,97.88,16038.0,97.98,97.99,97.86,97.88,16038.0
2025-01-16 14:00:00,97.88,97.91,97.84,97.91,21172.0,97.88,97.91,97.84,97.91,21172.0
2025-01-16 14:05:00,97.91,97.93,97.88,97.91,20124.0,97.91,97.93,97.88,97.91,20124.0
2025-01-16 14:10:00,97.9,97.98,97.88,97.88,24809.0,97.9,97.98,97.88,97.88,24809.0
2025-01-16 14:15:00,97.89,97.99,97.89,97.98,14893.0,97.89,97.99,97.89,97.98,14893.0
2025-01-16 14:20:00,97.98,98.02,97.95,97.97,19594.0,97.98,98.02,97.95,97.97,19594.0
2025-01-16 14:25:00,97.98,98.04,97.93,98.01,82079.0,97.98,98.04,97.93,98.01,82079.0
2025-01-16 14:30:00,98.01,98.03,97.95,98.03,19881.0,98.01,98.03,97.95,98.03,19881.0
2025-01-16 14:35:00,98.04,98.09,98.03,98.07,19343.0,98.04,98.09,98.03,98.07,19343.0
2025-01-16 14:40:00,98.07,98.08,98.01,98.02,12260.0,98.07,98.08,98.01,98.02,12260.0
2025-01-16 14:45:00,98.02,98.09,98.02,98.04,14530.0,98.02,98.09,98.02,98.04,14530.0
2025-01-16 14:50:00,98.04,98.08,97.98,98.05,17264.0,98.04,98.08,97.98,98.05,17264.0
2025-01-16 14:55:00,98.05,98.07,97.99,98.07,45970.0,98.05,98.07,97.99,98.07,45970.0
2025-01-16 15:00:00,98.06,98.1,98.05,98.08,14184.0,98.06,98.1,98.05,98.08,14184.0
2025-01-16 15:05:00,98.08,98.14,98.08,98.14,14437.0,98.08,98.14,98.08,98.14,14437.0
2025-01-16 15:10:00,98.13,98.14,97.97,97.97,85874.0,98.13,98.14,97.97,97.97,85874.0
2025-01-16 15:15:00,97.96,97.99,97.9,97.9,30418.0,97.96,97.99,97.9,97.9,30418.0
2025-01-16 15:20:00,97.91,97.93,97.81,97.81,29639.0,97.91,97.93,97.81,97.81,29639.0
2025-01-16 15:25:00,97.82,97.86,97.79,97.79,27907.0,97.82,97.86,97.79,97.79,27907.0
2025-01-16 15:30:00,97.8,97.93,97.8,97.93,34157.0,97.8,97.93,97.8,97.93,34157.0
2025-01-16 15:35:00,97.92,97.93,97.78,97.8,40660.0,97.92,97.93,97.78,97.8,40660.0
2025-01-16 15:40:00,97.78,97.91,97.77,97.89,56676.0,97.78,97.91,97.77,97.89,56676.0
2025-01-16 15:45:00,97.89,98.14,97.87,98.13,46421.0,97.89,98.14,97.87,98.13,46421.0
2025-01-16 15:50:00,98.13,98.31,98.13,98.26,111902.0,98.13,98.31,98.13,98.26,111902.0
2025-01-16 15:55:00,98.25,98.26,98.09,98.17,232007.0,98.25,98.26,98.09,98.17,232007.0
2025-01-17 09:30:00,97.93,98.41,97.68,97.86,950391.0,97.93,98.41,97.68,97.86,950391.0
2025-01-17 09:35:00,97.91,98.1,97.76,97.97,26431.0,97.91,98.1,97.76,97.97,26431.0
2025-01-17 09:40:00,98.04,98.41,97.99,98.34,51456.0,98.04,98.41,97.99,98.34,51456.0
2025-01-17 09:45:00,98.32,98.52,98.26,98.48,73750.0,98.32,98.52,98.26,98.48,73750.0
2025-01-17 09:50:00,98.46,98.67,98.42,98.57,42733.0,98.46,98.67,98.42,98.57,42733.0
2025-01-17 09:55:00,98.56,98.61,98.48,98.59,61548.0,98.56,98.61,98.48,98.59,61548.0
2025-01-17 10:00:00,98.54,98.56,98.37,98.4,44955.0,98.54,98.56,98.37,98.4,44955.0
2025-01-17 10:05:00,98.43,98.44,98.01,98.07,54216.0,98.43,98.44,98.01,98.07,54216.0
2025-01-17 10:10:00,98.08,98.21,98.0,98.14,57041.0,98.08,98.21,98.0,98.14,57041.0
2025-01-17 10:15:00,98.14,98.21,98.08,98.21,24778.0,98.14,98.21,98.08,98.21,24778.0
2025-01-17 10:20:00,98.2,98.29,98.05,98.09,61299.0,98.2,98.29,98.05,98.09,61299.0
2025-01-17 10:25:00,98.08,98.2,98.06,98.16,78205.0,98.08,98.2,98.06,98.16,78205.0
2025-01-17 10:30:00,98.16,98.18,97.86,97.87,45413.0,98.16,98.18,97.86,97.87,45413.0
2025-01-17 10:35:00,97.85,97.98,97.77,97.93,38845.0,97.85,97.98,97.77,97.93,38845.0
2025-01-17 10:40:00,97.94,97.98,97.83,97.98,24085.0,97.94,97.98,97.83,97.98,24085.0
2025-01-17 10:45:00,97.99,98.06,97.92,97.98,14565.0,97.99,98.06,97.92,97.98,14565.0
2025-01-17 10:50:00,97.98,98.21,97.98,98.2,13402.0,97.98,98.21,97.98,98.2,13402.0
2025-01-17 10:55:00,98.18,98.29,98.18,98.28,21436.0,98.18,98.29,98.18,98.28,21436.0
2025-01-17 11:00:00,98.28,98.3,98.18,98.2,16028.0,98.28,98.3,98.18,98.2,16028.0
2025-01-17 11:05:00,98.23,98.35,98.19,98.32,35768.0,98.23,98.35,98.19,98.32,35768.0
2025-01-17 11:10:00,98.31,98.31,98.15,98.18,35436.0,98.31,98.31,98.15,98.18,35436.0
2025-01-17 11:15:00,98.18,98.32,98.17,98.3,36426.0,98.18,98.32,98.17,98.3,36426.0
2025-01-17 11:20:00,98.31,98.42,98.3,98.41,16010.0,98.31,98.42,98.3,98.41,16010.0
2025-01-17 11:25:00,98.43,98.5,98.32,98.35,180265.0,98.43,98.5,98.32,98.35,180265.0
2025-01-17 11:30:00,98.36,98.6,98.36,98.54,102909.0,98.36,98.6,98.36,98.54,102909.0
2025-01-17 11:35:00,98.57,98.65,98.48,98.65,134063.0,98.57,98.65,98.48,98.65,134063.0
2025-01-17 11:40:00,98.68,98.73,98.62,98.69,20923.0,98.68,98.73,98.62,98.69,20923.0
2025-01-17 11:45:00,98.69,98.8,98.67,98.79,23747.0,98.69,98.8,98.67,98.79,23747.0
2025-01-17 11:50:00,98.79,98.84,98.6,98.61,35597.0,98.79,98.84,98.6,98.61,35597.0
2025-01-17 11:55:00,98.61,98.73,98.59,98.71,75479.0,98.61,98.73,98.59,98.71,75479.0
2025-01-17 12:00:00,98.7,98.71,98.48,98.51,46338.0,98.7,98.71,98.48,98.51,46338.0
2025-01-17 12:05:00,98.51,98.64,98.49,98.64,42814.0,98.51,98.64,98.49,98.64,42814.0
2025-01-17 12:10:00,98.64,98.69,98.58,98.64,33771.0,98.64,98.69,98.58,98.64,33771.0
2025-01-17 12:15:00,98.65,98.69,98.62,98.63,13283.0,98.65,98.69,98.62,98.63,13283.0
2025-01-17 12:20:00,98.64,98.79,98.64,98.78,26749.0,98.64,98.79,98.64,98.78,26749.0
2025-01-17 12:25:00,98.78,98.78,98.71,98.75,42473.0,98.78,98.78,98.71,98.75,42473.0
2025-01-17 12:30:00,98.75,98.86,98.71,98.8,35238.0,98.75,98.86,98.71,98.8,35238.0
2025-01-17 12:35:00,98.79,98.86,98.78,98.81,31354.0,98.79,98.86,98.78,98.81,31354.0
2025-01-17 12:40:00,98.81,98.89,98.74,98.89,33326.0,98.81,98.89,98.74,98.89,33326.0
2025-01-17 12:45:00,98.9,98.9,98.83,98.84,18431.0,98.9,98.9,98.83,98.84,18431.0
2025-01-17 12:50:00,98.84,98.87,98.73,98.76,22748.0,98.84,98.87,98.73,98.76,22748.0
2025-01-17 12:55:00,98.76,98.87,98.75,98.84,19900.0,98.76,98.87,98.75,98.84,19900.0
2025-01-17 13:00:00,98.83,98.86,98.79,98.8,17805.0,98.83,98.86,98.79,98.8,17805.0
2025-01-17 13:05:00,98.8,98.83,98.73,98.74,27550.0,98.8,98.83,98.73,98.74,27550.0
2025-01-17 13:10:00,98.74,98.76,98.63,98.7,239190.0,98.74,98.76,98.63,98.7,239190.0
2025-01-17 13:15:00,98.7,98.7,98.61,98.64,19008.0,98.7,98.7,98.61,98.64,19008.0
2025-01-17 13:20:00,98.65,98.66,98.58,98.59,31564.0,98.65,98.66,98.58,98.59,31564.0
2025-01-17 13:25:00,98.59,98.73,98.59,98.7,15627.0,98.59,98.73,98.59,98.7,15627.0
2025-01-17 13:30:00,98.7,98.75,98.61,98.75,21655.0,98.7,98.75,98.61,98.75,21655.0
2025-01-17 13:35:00,98.73,98.79,98.72,98.79,25413.0,98.73,98.79,98.72,98.79,25413.0
2025-01-17 13:40:00,98.79,98.8,98.76,98.78,27110.0,98.79,98.8,98.76,98.78,27110.0
2025-01-17 13:45:00,98.78,98.79,98.71,98.71,39496.0,98.78,98.79,98.71,98.71,39496.0
2025-01-17 13:50:00,98.71,98.77,98.7,98.77,17218.0,98.71,98.77,98.7,98.77,17218.0
2025-01-17 13:55:00,98.76,98.82,98.71,98.81,13427.0,98.76,98.82,98.71,98.81,13427.0
2025-01-17 14:00:00,98.81,98.84,98.76,98.81,20861.0,98.81,98.84,98.76,98.81,20861.0
2025-01-17 14:05:00,98.81,98.81,98.71,98.78,19289.0,98.81,98.81,98.71,98.78,19289.0
2025-01-17 14:10:00,98.79,98.82,98.76,98.78,8523.0,98.79,98.82,98.76,98.78,8523.0
2025-01-17 14:15:00,98.78,98.8,98.69,98.69,15572.0,98.78,98.8,98.69,98.69,15572.0
2025-01-17 14:20:00,98.67,98.75,98.65,98.75,66195.0,98.67,98.75,98.65,98.75,66195.0
2025-01-17 14:25:00,98.76,98.77,98.66,98.71,42273.0,98.76,98.77,98.66,98.71,42273.0
2025-01-17 14:30:00,98.71,98.73,98.68,98.69,10264.0,98.71,98.73,98.68,98.69,10264.0
2025-01-17 14:35:00,98.7,98.72,98.65,98.68,12563.0,98.7,98.72,98.65,98.68,12563.0
2025-01-17 14:40:00,98.69,98.71,98.67,98.7,8287.0,98.69,98.71,98.67,98.7,8287.0
2025-01-17 14:45:00,98.7,98.75,98.68,98.74,13152.0,98.7,98.75,98.68,98.74,13152.0
2025-01-17 14:50:00,98.74,98.82,98.69,98.81,26291.0,98.74,98.82,98.69,98.81,26291.0
2025-01-17 14:55:00,98.81,98.95,98.8,98.94,95074.0,98.81,98.95,98.8,98.94,95074.0
2025-01-17 15:00:00,98.94,99.05,98.9,99.01,59989.0,98.94,99.05,98.9,99.01,59989.0
2025-01-17 15:05:00,99.02,99.07,98.97,99.07,25003.0,99.02,99.07,98.97,99.07,25003.0
2025-01-17 15:10:00,99.06,99.14,99.06,99.12,34873.0,99.06,99.14,99.06,99.12,34873.0
2025-01-17 15:15:00,99.12,99.13,98.99,99.02,68477.0,99.12,99.13,98.99,99.02,68477.0
2025-01-17 15:20:00,99.02,99.04,98.92,98.95,95759.0,99.02,99.04,98.92,98.95,95759.0
2025-01-17 15:25:00,98.95,98.96,98.88,98.88,41246.0,98.95,98.96,98.88,98.88,41246.0
2025-01-17 15:30:00,98.87,98.89,98.79,98.81,77914.0,98.87,98.89,98.79,98.81,77914.0
2025-01-17 15:35:00,98.82,98.84,98.72,98.77,28912.0,98.82,98.84,98.72,98.77,28912.0
2025-01-17 15:40:00,98.77,98.95,98.76,98.92,61495.0,98.77,98.95,98.76,98.92,61495.0
2025-01-17 15:45:00,98.92,98.97,98.84,98.84,100578.0,98.92,98.97,98.84,98.84,100578.0
2025-01-17 15:50:00,98.83,98.95,98.76,98.76,116734.0,98.83,98.95,98.76,98.76,116734.0
2025-01-17 15:55:00,98.76,98.88,98.64,98.66,345355.0,98.76,98.88,98.64,98.66,345355.0
2025-01-21 09:30:00,100.21,100.56,99.77,100.41,233466.0,100.21,100.56,99.77,100.41,233466.0
2025-01-21 09:35:00,100.4,100.6,100.15,100.59,59706.0,100.4,100.6,100.15,100.59,59706.0
2025-01-21 09:40:00,100.58,100.65,100.3,100.38,87160.0,100.58,100.65,100.3,100.38,87160.0
2025-01-21 09:45:00,100.35,100.59,100.23,100.58,46046.0,100.35,100.59,100.23,100.58,46046.0
2025-01-21 09:50:00,100.6,100.66,100.38,100.39,44383.0,100.6,100.66,100.38,100.39,44383.0
2025-01-21 09:55:00,100.39,100.63,100.37,100.57,40876.0,100.39,100.63,100.37,100.57,40876.0
2025-01-21 10:00:00,100.58,100.78,100.55,100.73,64822.0,100.58,100.78,100.55,100.73,64822.0
2025-01-21 10:05:00,100.73,100.89,100.68,100.73,37253.0,100.73,100.89,100.68,100.73,37253.0
2025-01-21 10:10:00,100.72,100.74,100.44,100.48,24570.0,100.72,100.74,100.44,100.48,24570.0
2025-01-21 10:15:00,100.51,100.69,100.49,100.54,30372.0,100.51,100.69,100.49,100.54,30372.0
2025-01-21 10:20:00,100.53,100.55,100.37,100.46,24443.0,100.53,100.55,100.37,100.46,24443.0
2025-01-21 10:25:00,100.46,100.51,100.31,100.35,63244.0,100.46,100.51,100.31,100.35,63244.0
2025-01-21 10:30:00,100.39,100.47,100.27,100.29,45853.0,100.39,100.47,100.27,100.29,45853.0
2025-01-21 10:35:00,100.29,100.5,100.22,100.5,37031.0,100.29,100.5,100.22,100.5,37031.0
2025-01-21 10:40:00,100.49,100.53,100.39,100.5,32570.0,100.49,100.53,100.39,100.5,32570.0
2025-01-21 10:45:00,100.49,100.57,100.43,100.57,59185.0,100.49,100.57,100.43,100.57,59185.0
2025-01-21 10:50:00,100.56,100.59,100.4,100.56,29108.0,100.56,100.59,100.4,100.56,29108.0
2025-01-21 10:55:00,100.56,100.64,100.52,100.63,57441.0,100.56,100.64,100.52,100.63,57441.0
2025-01-21 11:00:00,100.63,100.68,100.52,100.66,48277.0,100.63,100.68,100.52,100.66,48277.0
2025-01-21 11:05:00,100.64,100.76,100.57,100.71,39607.0,100.64,100.76,100.57,100.71,39607.0
2025-01-21 11:10:00,100.72,100.73,100.6,100.62,31623.0,100.72,100.73,100.6,100.62,31623.0
2025-01-21 11:15:00,100.63,100.68,100.62,100.68,39847.0,100.63,100.68,100.62,100.68,39847.0
2025-01-21 11:20:00,100.66,100.7,100.6,100.61,43724.0,100.66,100.7,100.6,100.61,43724.0
2025-01-21 11:25:00,100.61,100.75,100.61,100.74,48887.0,100.61,100.75,100.61,100.74,48887.0
2025-01-21 11:30:00,100.75,100.77,100.63,100.67,59281.0,100.75,100.77,100.63,100.67,59281.0
2025-01-21 11:35:00,100.68,100.7,100.57,100.67,49728.0,100.68,100.7,100.57,100.67,49728.0
2025-01-21 11:40:00,100.66,100.66,100.5,100.51,18617.0,100.66,100.66,100.5,100.51,18617.0
2025-01-21 11:45:00,100.5,100.62,100.48,100.6,27696.0,100.5,100.62,100.48,100.6,27696.0
2025-01-21 11:50:00,100.59,100.63,100.53,100.63,14350.0,100.59,100.63,100.53,100.63,14350.0
2025-01-21 11:55:00,100.64,100.76,100.59,100.7,224361.0,100.64,100.76,100.59,100.7,224361.0
2025-01-21 12:00:00,100.7,100.71,100.63,100.68,23249.0,100.7,100.71,100.63,100.68,23249.0
2025-01-21 12:05:00,100.69,100.72,100.67,100.68,12139.0,100.69,100.72,100.67,100.68,12139.0
2025-01-21 12:10:00,100.7,100.73,100.66,100.67,11833.0,100.7,100.73,100.66,100.67,11833.0
2025-01-21 12:15:00,100.67,100.7,100.6,100.62,13597.0,100.67,100.7,100.6,100.62,13597.0
2025-01-21 12:20:00,100.62,100.65,100.52,100.54,21562.0,100.62,100.65,100.52,100.54,21562.0
2025-01-21 12:25:00,100.55,100.55,100.38,100.38,21111.0,100.55,100.55,100.38,100.38,21111.0
2025-01-21 12:30:00,100.39,100.52,100.38,100.51,25300.0,100.39,100.52,100.38,100.51,25300.0
2025-01-21 12:35:00,100.52,100.65,100.48,100.62,23784.0,100.52,100.65,100.48,100.62,23784.0
2025-01-21 12:40:00,100.64,100.64,100.59,100.63,19081.0,100.64,100.64,100.59,100.63,19081.0
2025-01-21 12:45:00,100.63,100.71,100.61,100.69,23188.0,100.63,100.71,100.61,100.69,23188.0
2025-01-21 12:50:00,100.7,100.7,100.61,100.62,18350.0,100.7,100.7,100.61,100.62,18350.0
2025-01-21 12:55:00,100.64,100.75,100.63,100.75,15931.0,100.64,100.75,100.63,100.75,15931.0
2025-01-21 13:00:00,100.74,100.74,100.55,100.63,21778.0,100.74,100.74,100.55,100.63,21778.0
2025-01-21 13:05:00,100.63,100.68,100.59,100.63,16263.0,100.63,100.68,100.59,100.63,16263.0
2025-01-21 13:10:00,100.63,100.68,100.56,100.6,20308.0,100.63,100.68,100.56,100.6,20308.0
2025-01-21 13:15:00,100.61,100.68,100.61,100.64,19957.0,100.61,100.68,100.61,100.64,19957.0
2025-01-21 13:20:00,100.64,100.7,100.59,100.66,10959.0,100.64,100.7,100.59,100.66,10959.0
2025-01-21 13:25:00,100.67,100.72,100.66,100.72,14994.0,100.67,100.72,100.66,100.72,14994.0
2025-01-21 13:30:00,100.71,100.83,100.71,100.8,9847.0,100.71,100.83,100.71,100.8,9847.0
2025-01-21 13:35:00,100.81,100.82,100.76,100.77,12366.0,100.81,100.82,100.76,100.77,12366.0
2025-01-21 13:40:00,100.77,100.79,100.7,100.71,17421.0,100.77,100.79,100.7,100.71,17421.0
2025-01-21 13:45:00,100.72,100.79,100.71,100.78,15748.0,100.72,100.79,100.71,100.78,15748.0
2025-01-21 13:50:00,100.77,100.86,100.77,100.85,9930.0,100.77,100.86,100.77,100.85,9930.0
2025-01-21 13:55:00,100.86,100.94,100.84,100.94,40518.0,100.86,100.94,100.84,100.94,40518.0
2025-01-21 14:00:00,100.93,100.97,100.91,100.93,38790.0,100.93,100.97,100.91,100.93,38790.0
2025-01-21 14:05:00,100.93,101.0,100.93,100.99,28230.0,100.93,101.0,100.93,100.99,28230.0
2025-01-21 14:10:00,100.99,101.07,100.98,101.07,29340.0,100.99,101.07,100.98,101.07,29340.0
2025-01-21 14:15:00,101.07,101.07,100.91,100.93,44916.0,101.07,101.07,100.91,100.93,44916.0
2025-01-21 14:20:00,100.93,100.94,100.77,100.78,20628.0,100.93,100.94,100.77,100.78,20628.0
2025-01-21 14:25:00,100.79,100.92,100.79,100.88,27005.0,100.79,100.92,100.79,100.88,27005.0
2025-01-21 14:30:00,100.88,100.9,100.84,100.84,17494.0,100.88,100.9,100.84,100.84,17494.0
2025-01-21 14:35:00,100.84,100.85,100.77,100.81,19282.0,100.84,100.85,100.77,100.81,19282.0
2025-01-21 14:40:00,100.81,100.85,100.77,100.77,24661.0,100.81,100.85,100.77,100.77,24661.0
2025-01-21 14:45:00,100.78,100.84,100.75,100.84,19221.0,100.78,100.84,100.75,100.84,19221.0
2025-01-21 14:50:00,100.84,100.84,100.8,100.81,25570.0,100.84,100.84,100.8,100.81,25570.0
2025-01-21 14:55:00,100.82,100.88,100.81,100.88,25241.0,100.82,100.88,100.81,100.88,25241.0
2025-01-21 15:00:00,100.88,100.93,100.86,100.92,24422.0,100.88,100.93,100.86,100.92,24422.0
2025-01-21 15:05:00,100.92,100.93,100.89,100.91,25388.0,100.92,100.93,100.89,100.91,25388.0
2025-01-21 15:10:00,100.91,100.93,100.8,100.92,84105.0,100.91,100.93,100.8,100.92,84105.0
2025-01-21 15:15:00,100.93,100.98,100.9,100.92,33393.0,100.93,100.98,100.9,100.92,33393.0
2025-01-21 15:20:00,100.93,100.98,100.9,100.93,34135.0,100.93,100.98,100.9,100.93,34135.0
2025-01-21 15:25:00,100.93,100.97,100.91,100.96,22141.0,100.93,100.97,100.91,100.96,22141.0
2025-01-21 15:30:00,100.96,100.96,100.7,100.73,89667.0,100.96,100.96,100.7,100.73,89667.0
2025-01-21 15:35:00,100.74,100.9,100.7,100.89,49305.0,100.74,100.9,100.7,100.89,49305.0
2025-01-21 15:40:00,100.87,100.99,100.85,100.98,39729.0,100.87,100.99,100.85,100.98,39729.0
2025-01-21 15:45:00,100.98,100.99,100.79,100.83,78831.0,100.98,100.99,100.79,100.83,78831.0
2025-01-21 15:50:00,100.83,101.14,100.79,101.12,156485.0,100.83,101.14,100.79,101.12,156485.0
2025-01-21 15:55:00,101.11,101.12,100.85,100.93,368225.0,101.11,101.12,100.85,100.93,368225.0
2025-01-22 09:30:00,100.88,101.03,100.14,100.69,221877.0,100.88,101.03,100.14,100.69,221877.0
2025-01-22 09:35:00,100.71,101.15,100.63,101.15,73258.0,100.71,101.15,100.63,101.15,73258.0
2025-01-22 09:40:00,101.15,101.34,101.04,101.17,40401.0,101.15,101.34,101.04,101.17,40401.0
2025-01-22 09:45:00,101.24,101.3,101.0,101.19,42568.0,101.24,101.3,101.0,101.19,42568.0
2025-01-22 09:50:00,101.17,101.38,101.07,101.25,85678.0,101.17,101.38,101.07,101.25,85678.0
2025-01-22 09:55:00,101.3,101.38,101.22,101.38,83623.0,101.3,101.38,101.22,101.38,83623.0
2025-01-22 10:00:00,101.39,101.39,100.98,101.09,101398.0,101.39,101.39,100.98,101.09,101398.0
2025-01-22 10:05:00,101.09,101.1,100.97,101.06,61223.0,101.09,101.1,100.97,101.06,61223.0
2025-01-22 10:10:00,101.05,101.34,100.99,101.14,74861.0,101.05,101.34,100.99,101.14,74861.0
2025-01-22 10:15:00,101.13,101.31,101.09,101.18,29607.0,101.13,101.31,101.09,101.18,29607.0
2025-01-22 10:20:00,101.2,101.3,101.09,101.23,42447.0,101.2,101.3,101.09,101.23,42447.0
2025-01-22 10:25:00,101.24,101.26,101.17,101.26,38586.0,101.24,101.26,101.17,101.26,38586.0
2025-01-22 10:30:00,101.28,101.39,101.2,101.26,30423.0,101.28,101.39,101.2,101.26,30423.0
2025-01-22 10:35:00,101.25,101.36,101.23,101.34,34210.0,101.25,101.36,101.23,101.34,34210.0
2025-01-22 10:40:00,101.32,101.45,101.27,101.32,29316.0,101.32,101.45,101.27,101.32,29316.0
2025-01-22 10:45:00,101.32,101.39,101.26,101.3,24933.0,101.32,101.39,101.26,101.3,24933.0
2025-01-22 10:50:00,101.3,101.45,101.27,101.45,40434.0,101.3,101.45,101.27,101.45,40434.0
2025-01-22 10:55:00,101.45,101.51,101.39,101.39,26013.0,101.45,101.51,101.39,101.39,26013.0
2025-01-22 11:00:00,101.41,101.44,101.3,101.35,33708.0,101.41,101.44,101.3,101.35,33708.0
2025-01-22 11:05:00,101.33,101.36,101.25,101.32,33207.0,101.33,101.36,101.25,101.32,33207.0
2025-01-22 11:10:00,101.34,101.36,101.23,101.23,22679.0,101.34,101.36,101.23,101.23,22679.0
2025-01-22 11:15:00,101.25,101.28,101.14,101.22,17634.0,101.25,101.28,101.14,101.22,17634.0
2025-01-22 11:20:00,101.2,101.22,101.15,101.17,16188.0,101.2,101.22,101.15,101.17,16188.0
2025-01-22 11:25:00,101.18,101.33,101.17,101.23,41160.0,101.18,101.33,101.17,101.23,41160.0
2025-01-22 11:30:00,101.23,101.33,101.21,101.21,16981.0,101.23,101.33,101.21,101.21,16981.0
2025-01-22 11:35:00,101.23,101.27,101.21,101.21,8360.0,101.23,101.27,101.21,101.21,8360.0
2025-01-22 11:40:00,101.22,101.26,101.17,101.25,14959.0,101.22,101.26,101.17,101.25,14959.0
2025-01-22 11:45:00,101.2,101.26,101.18,101.19,21203.0,101.2,101.26,101.18,101.19,21203.0
2025-01-22 11:50:00,101.2,101.26,101.17,101.25,11033.0,101.2,101.26,101.17,101.25,11033.0
2025-01-22 11:55:00,101.25,101.43,101.24,101.27,66266.0,101.25,101.43,101.24,101.27,66266.0
2025-01-22 12:00:00,101.29,101.33,101.25,101.3,12809.0,101.29,101.33,101.25,101.3,12809.0
2025-01-22 12:05:00,101.29,101.35,101.29,101.31,22084.0,101.29,101.35,101.29,101.31,22084.0
2025-01-22 12:10:00,101.31,101.42,101.29,101.38,96075.0,101.31,101.42,101.29,101.38,96075.0
2025-01-22 12:15:00,101.4,101.56,101.4,101.52,12507.0,101.4,101.56,101.4,101.52,12507.0
2025-01-22 12:20:00,101.52,101.56,101.49,101.53,16451.0,101.52,101.56,101.49,101.53,16451.0
2025-01-22 12:25:00,101.53,101.65,101.52,101.61,65700.0,101.53,101.65,101.52,101.61,65700.0
2025-01-22 12:30:00,101.6,101.63,101.55,101.58,14199.0,101.6,101.63,101.55,101.58,14199.0
2025-01-22 12:35:00,101.59,101.63,101.5,101.58,15007.0,101.59,101.63,101.5,101.58,15007.0
2025-01-22 12:40:00,101.58,101.6,101.46,101.55,21728.0,101.58,101.6,101.46,101.55,21728.0
2025-01-22 12:45:00,101.56,101.6,101.47,101.52,19844.0,101.56,101.6,101.47,101.52,19844.0
2025-01-22 12:50:00,101.53,101.54,101.38,101.39,134419.0,101.53,101.54,101.38,101.39,134419.0
2025-01-22 12:55:00,101.38,101.38,101.25,101.25,10871.0,101.38,101.38,101.25,101.25,10871.0
2025-01-22 13:00:00,101.25,101.28,101.2,101.22,37609.0,101.25,101.28,101.2,101.22,37609.0
2025-01-22 13:05:00,101.22,101.23,101.18,101.23,16160.0,101.22,101.23,101.18,101.23,16160.0
2025-01-22 13:10:00,101.21,101.3,101.19,101.28,12397.0,101.21,101.3,101.19,101.28,12397.0
2025-01-22 13:15:00,101.28,101.28,101.23,101.24,9058.0,101.28,101.28,101.23,101.24,9058.0
2025-01-22 13:20:00,101.25,101.27,101.08,101.19,291077.0,101.25,101.27,101.08,101.19,291077.0
2025-01-22 13:25:00,101.18,101.21,101.06,101.09,43935.0,101.18,101.21,101.06,101.09,43935.0
2025-01-22 13:30:00,101.09,101.2,101.09,101.18,12039.0,101.09,101.2,101.09,101.18,12039.0
2025-01-22 13:35:00,101.16,101.18,101.12,101.16,24687.0,101.16,101.18,101.12,101.16,24687.0
2025-01-22 13:40:00,101.17,101.19,101.16,101.18,11634.0,101.17,101.19,101.16,101.18,11634.0
2025-01-22 13:45:00,101.17,101.18,101.11,101.14,28633.0,101.17,101.18,101.11,101.14,28633.0
2025-01-22 13:50:00,101.13,101.16,101.1,101.16,17835.0,101.13,101.16,101.1,101.16,17835.0
2025-01-22 13:55:00,101.16,101.16,101.04,101.15,253192.0,101.16,101.16,101.04,101.15,253192.0
2025-01-22 14:00:00,101.15,101.24,101.07,101.24,280072.0,101.15,101.24,101.07,101.24,280072.0
2025-01-22 14:05:00,101.23,101.23,101.11,101.16,24010.0,101.23,101.23,101.11,101.16,24010.0
2025-01-22 14:10:00,101.17,101.17,101.08,101.14,15398.0,101.17,101.17,101.08,101.14,15398.0
2025-01-22 14:15:00,101.14,101.21,101.13,101.21,12776.0,101.14,101.21,101.13,101.21,12776.0
2025-01-22 14:20:00,101.21,101.23,101.15,101.15,22624.0,101.21,101.23,101.15,101.15,22624.0
2025-01-22 14:25:00,101.16,101.16,101.05,101.08,15587.0,101.16,101.16,101.05,101.08,15587.0
2025-01-22 14:30:00,101.08,101.1,101.05,101.08,11125.0,101.08,101.1,101.05,101.08,11125.0
2025-01-22 14:35:00,101.08,101.09,101.05,101.06,14702.0,101.08,101.09,101.05,101.06,14702.0
2025-01-22 14:40:00,101.07,101.09,100.99,101.04,34676.0,101.07,101.09,100.99,101.04,34676.0
2025-01-22 14:45:00,101.04,101.04,100.81,100.89,71178.0,101.04,101.04,100.81,100.89,71178.0
2025-01-22 14:50:00,100.88,100.9,100.83,100.86,34401.0,100.88,100.9,100.83,100.86,34401.0
2025-01-22 14:55:00,100.88,100.9,100.82,100.84,33982.0,100.88,100.9,100.82,100.84,33982.0
2025-01-22 15:00:00,100.82,101.04,100.82,101.0,35310.0,100.82,101.04,100.82,101.0,35310.0
2025-01-22 15:05:00,101.0,101.0,100.89,100.89,45139.0,101.0,101.0,100.89,100.89,45139.0
2025-01-22 15:10:00,100.9,100.91,100.86,100.88,29672.0,100.9,100.91,100.86,100.88,29672.0
2025-01-22 15:15:00,100.88,100.89,100.7,100.77,60367.0,100.88,100.89,100.7,100.77,60367.0
2025-01-22 15:20:00,100.78,100.84,100.74,100.84,34494.0,100.78,100.84,100.74,100.84,34494.0
2025-01-22 15:25:00,100.83,100.86,100.81,100.81,20571.0,100.83,100.86,100.81,100.81,20571.0
2025-01-22 15:30:00,100.82,100.84,100.73,100.75,27167.0,100.82,100.84,100.73,100.75,27167.0
2025-01-22 15:35:00,100.75,100.76,100.57,100.64,89557.0,100.75,100.76,100.57,100.64,89557.0
2025-01-22 15:40:00,100.65,100.69,100.48,100.5,56924.0,100.65,100.69,100.48,100.5,56924.0
2025-01-22 15:45:00,100.49,100.55,100.33,100.48,162249.0,100.49,100.55,100.33,100.48,162249.0
2025-01-22 15:50:00,100.48,100.49,100.29,100.35,262547.0,100.48,100.49,100.29,100.35,262547.0
2025-01-22 15:55:00,100.34,100.35,100.21,100.32,398827.0,100.34,100.35,100.21,100.32,398827.0
2025-01-23 09:30:00,100.5,100.85,100.44,100.7,73842.0,100.5,100.85,100.44,100.7,73842.0
2025-01-23 09:35:00,100.62,100.7,100.48,100.55,32510.0,100.62,100.7,100.48,100.55,32510.0
2025-01-23 09:40:00,100.57,100.68,100.54,100.62,26672.0,100.57,100.68,100.54,100.62,26672.0
2025-01-23 09:45:00,100.64,100.76,100.61,100.65,32279.0,100.64,100.76,100.61,100.65,32279.0
2025-01-23 09:50:00,100.65,100.67,100.46,100.6,43532.0,100.65,100.67,100.46,100.6,43532.0
2025-01-23 09:55:00,100.64,100.67,100.49,100.59,71921.0,100.64,100.67,100.49,100.59,71921.0
2025-01-23 10:00:00,100.58,100.6,100.43,100.45,46154.0,100.58,100.6,100.43,100.45,46154.0
2025-01-23 10:05:00,100.43,100.45,100.24,100.27,51948.0,100.43,100.45,100.24,100.27,51948.0
2025-01-23 10:10:00,100.28,100.29,100.05,100.08,141208.0,100.28,100.29,100.05,100.08,141208.0
2025-01-23 10:15:00,100.12,100.15,99.95,99.98,133310.0,100.12,100.15,99.95,99.98,133310.0
2025-01-23 10:20:00,99.96,100.02,99.82,99.82,122483.0,99.96,100.02,99.82,99.82,122483.0
2025-01-23 10:25:00,99.85,99.89,99.75,99.84,49588.0,99.85,99.89,99.75,99.84,49588.0
2025-01-23 10:30:00,99.84,100.06,99.84,100.04,179184.0,99.84,100.06,99.84,100.04,179184.0
2025-01-23 10:35:00,100.04,100.3,100.0,100.12,88434.0,100.04,100.3,100.0,100.12,88434.0
2025-01-23 10:40:00,100.11,100.15,99.97,100.05,40392.0,100.11,100.15,99.97,100.05,40392.0
2025-01-23 10:45:00,100.05,100.16,100.04,100.12,54902.0,100.05,100.16,100.04,100.12,54902.0
2025-01-23 10:50:00,100.14,100.3,100.12,100.23,23421.0,100.14,100.3,100.12,100.23,23421.0
2025-01-23 10:55:00,100.23,100.24,100.11,100.19,27139.0,100.23,100.24,100.11,100.19,27139.0
2025-01-23 11:00:00,100.2,100.27,100.18,100.22,24090.0,100.2,100.27,100.18,100.22,24090.0
2025-01-23 11:05:00,100.24,100.3,100.2,100.28,20709.0,100.24,100.3,100.2,100.28,20709.0
2025-01-23 11:10:00,100.28,100.29,100.21,100.25,26013.0,100.28,100.29,100.21,100.25,26013.0
2025-01-23 11:15:00,100.27,100.33,100.23,100.32,71146.0,100.27,100.33,100.23,100.32,71146.0
2025-01-23 11:20:00,100.34,100.34,100.21,100.24,21057.0,100.34,100.34,100.21,100.24,21057.0
2025-01-23 11:25:00,100.24,100.38,100.16,100.35,84688.0,100.24,100.38,100.16,100.35,84688.0
2025-01-23 11:30:00,100.36,100.55,100.25,100.36,142082.0,100.36,100.55,100.25,100.36,142082.0
2025-01-23 11:35:00,100.37,100.44,100.29,100.43,430255.0,100.37,100.44,100.29,100.43,430255.0
2025-01-23 11:40:00,100.44,100.46,100.34,100.42,43704.0,100.44,100.46,100.34,100.42,43704.0
2025-01-23 11:45:00,100.43,100.53,100.41,100.51,38910.0,100.43,100.53,100.41,100.51,38910.0
2025-01-23 11:50:00,100.51,100.57,100.48,100.55,41073.0,100.51,100.57,100.48,100.55,41073.0
2025-01-23 11:55:00,100.55,100.66,100.45,100.52,100745.0,100.55,100.66,100.45,100.52,100745.0
2025-01-23 12:00:00,100.5,100.71,100.5,100.66,36333.0,100.5,100.71,100.5,100.66,36333.0
2025-01-23 12:05:00,100.65,100.71,100.65,100.7,20280.0,100.65,100.71,100.65,100.7,20280.0
2025-01-23 12:10:00,100.71,100.88,100.7,100.83,23431.0,100.71,100.88,100.7,100.83,23431.0
2025-01-23 12:15:00,100.84,100.9,100.78,100.8,33793.0,100.84,100.9,100.78,100.8,33793.0
2025-01-23 12:20:00,100.79,100.92,100.79,100.9,21774.0,100.79,100.92,100.79,100.9,21774.0
2025-01-23 12:25:00,100.93,100.96,100.92,100.93,8170.0,100.93,100.96,100.92,100.93,8170.0
2025-01-23 12:30:00,100.94,101.05,100.91,101.05,13206.0,100.94,101.05,100.91,101.05,13206.0
2025-01-23 12:35:00,101.04,101.08,101.02,101.03,16065.0,101.04,101.08,101.02,101.03,16065.0
2025-01-23 12:40:00,101.02,101.1,100.99,101.0,30894.0,101.02,101.1,100.99,101.0,30894.0
2025-01-23 12:45:00,100.99,101.14,100.98,101.11,33825.0,100.99,101.14,100.98,101.11,33825.0
2025-01-23 12:50:00,101.12,101.17,101.07,101.1,27245.0,101.12,101.17,101.07,101.1,27245.0
2025-01-23 12:55:00,101.1,101.17,101.1,101.14,12061.0,101.1,101.17,101.1,101.14,12061.0
2025-01-23 13:00:00,101.14,101.26,101.14,101.24,24212.0,101.14,101.26,101.14,101.24,24212.0
2025-01-23 13:05:00,101.23,101.25,101.18,101.24,11418.0,101.23,101.25,101.18,101.24,11418.0
2025-01-23 13:10:00,101.25,101.34,101.24,101.32,32640.0,101.25,101.34,101.24,101.32,32640.0
2025-01-23 13:15:00,101.32,101.43,101.32,101.43,32481.0,101.32,101.43,101.32,101.43,32481.0
2025-01-23 13:20:00,101.42,101.48,101.42,101.45,48771.0,101.42,101.48,101.42,101.45,48771.0
2025-01-23 13:25:00,101.45,101.46,101.33,101.43,33027.0,101.45,101.46,101.33,101.43,33027.0
2025-01-23 13:30:00,101.42,101.49,101.42,101.48,33764.0,101.42,101.49,101.42,101.48,33764.0
2025-01-23 13:35:00,101.48,101.49,101.38,101.41,78218.0,101.48,101.49,101.38,101.41,78218.0
2025-01-23 13:40:00,101.43,101.44,101.26,101.3,20505.0,101.43,101.44,101.26,101.3,20505.0
2025-01-23 13:45:00,101.3,101.31,101.24,101.25,20386.0,101.3,101.31,101.24,101.25,20386.0
2025-01-23 13:50:00,101.25,101.35,101.24,101.34,21288.0,101.25,101.35,101.24,101.34,21288.0
2025-01-23 13:55:00,101.34,101.4,101.28,101.31,22464.0,101.34,101.4,101.28,101.31,22464.0
2025-01-23 14:00:00,101.3,101.31,101.25,101.27,10707.0,101.3,101.31,101.25,101.27,10707.0
2025-01-23 14:05:00,101.27,101.27,101.23,101.25,13654.0,101.27,101.27,101.23,101.25,13654.0
2025-01-23 14:10:00,101.25,101.27,101.24,101.26,10070.0,101.25,101.27,101.24,101.26,10070.0
2025-01-23 14:15:00,101.26,101.32,101.25,101.25,37145.0,101.26,101.32,101.25,101.25,37145.0
2025-01-23 14:20:00,101.25,101.29,101.22,101.27,20707.0,101.25,101.29,101.22,101.27,20707.0
2025-01-23 14:25:00,101.26,101.29,101.24,101.25,15821.0,101.26,101.29,101.24,101.25,15821.0
2025-01-23 14:30:00,101.24,101.25,101.21,101.23,13120.0,101.24,101.25,101.21,101.23,13120.0
2025-01-23 14:35:00,101.21,101.23,101.15,101.16,20166.0,101.21,101.23,101.15,101.16,20166.0
2025-01-23 14:40:00,101.15,101.21,101.15,101.18,12745.0,101.15,101.21,101.15,101.18,12745.0
2025-01-23 14:45:00,101.18,101.19,101.12,101.18,26451.0,101.18,101.19,101.12,101.18,26451.0
2025-01-23 14:50:00,101.18,101.21,101.15,101.17,20191.0,101.18,101.21,101.15,101.17,20191.0
2025-01-23 14:55:00,101.16,101.19,101.14,101.14,15448.0,101.16,101.19,101.14,101.14,15448.0
2025-01-23 15:00:00,101.15,101.17,101.1,101.11,21252.0,101.15,101.17,101.1,101.11,21252.0
2025-01-23 15:05:00,101.11,101.15,101.09,101.13,24611.0,101.11,101.15,101.09,101.13,24611.0
2025-01-23 15:10:00,101.13,101.27,101.12,101.26,45144.0,101.13,101.27,101.12,101.26,45144.0
2025-01-23 15:15:00,101.26,101.32,101.24,101.32,56135.0,101.26,101.32,101.24,101.32,56135.0
2025-01-23 15:20:00,101.32,101.36,101.28,101.33,43030.0,101.32,101.36,101.28,101.33,43030.0
2025-01-23 15:25:00,101.34,101.41,101.31,101.39,41790.0,101.34,101.41,101.31,101.39,41790.0
2025-01-23 15:30:00,101.38,101.39,101.3,101.3,40941.0,101.38,101.39,101.3,101.3,40941.0
2025-01-23 15:35:00,101.29,101.44,101.26,101.43,42947.0,101.29,101.44,101.26,101.43,42947.0
2025-01-23 15:40:00,101.43,101.53,101.41,101.5,61157.0,101.43,101.53,101.41,101.5,61157.0
2025-01-23 15:45:00,101.5,101.54,101.42,101.53,61027.0,101.5,101.54,101.42,101.53,61027.0
2025-01-23 15:50:00,101.54,101.75,101.54,101.61,153105.0,101.54,101.75,101.54,101.61,153105.0
2025-01-23 15:55:00,101.61,101.72,101.56,101.64,402866.0,101.61,101.72,101.56,101.64,402866.0
2025-01-24 09:30:00,101.01,101.63,100.87,101.56,191389.0,101.01,101.63,100.87,101.56,191389.0
2025-01-24 09:35:00,101.5,101.79,101.41,101.76,52725.0,101.5,101.79,101.41,101.76,52725.0
2025-01-24 09:40:00,101.73,101.86,101.66,101.72,26635.0,101.73,101.86,101.66,101.72,26635.0
2025-01-24 09:45:00,101.75,101.77,101.61,101.67,62918.0,101.75,101.77,101.61,101.67,62918.0
2025-01-24 09:50:00,101.72,101.89,101.48,101.59,36235.0,101.72,101.89,101.48,101.59,36235.0
2025-01-24 09:55:00,101.59,101.87,101.52,101.87,35830.0,101.59,101.87,101.52,101.87,35830.0
2025-01-24 10:00:00,101.88,101.99,101.77,101.77,30575.0,101.88,101.99,101.77,101.77,30575.0
2025-01-24 10:05:00,101.78,101.94,101.74,101.94,51715.0,101.78,101.94,101.74,101.94,51715.0
2025-01-24 10:10:00,101.93,102.15,101.92,102.08,35460.0,101.93,102.15,101.92,102.08,35460.0
2025-01-24 10:15:00,102.06,102.11,101.87,101.87,37697.0,102.06,102.11,101.87,101.87,37697.0
2025-01-24 10:20:00,101.88,101.88,101.72,101.86,21009.0,101.88,101.88,101.72,101.86,21009.0
2025-01-24 10:25:00,101.84,101.9,101.74,101.84,16295.0,101.84,101.9,101.74,101.84,16295.0
2025-01-24 10:30:00,101.85,101.95,101.84,101.88,33758.0,101.85,101.95,101.84,101.88,33758.0
2025-01-24 10:35:00,101.86,101.93,101.86,101.89,28684.0,101.86,101.93,101.86,101.89,28684.0
2025-01-24 10:40:00,101.89,101.94,101.77,101.79,34013.0,101.89,101.94,101.77,101.79,34013.0
2025-01-24 10:45:00,101.79,101.82,101.62,101.62,27232.0,101.79,101.82,101.62,101.62,27232.0
2025-01-24 10:50:00,101.64,101.64,101.51,101.55,38154.0,101.64,101.64,101.51,101.55,38154.0
2025-01-24 10:55:00,101.54,101.57,101.48,101.52,26972.0,101.54,101.57,101.48,101.52,26972.0
2025-01-24 11:00:00,101.52,101.71,101.51,101.71,32146.0,101.52,101.71,101.51,101.71,32146.0
2025-01-24 11:05:00,101.7,101.7,101.62,101.67,37544.0,101.7,101.7,101.62,101.67,37544.0
2025-01-24 11:10:00,101.67,101.72,101.64,101.72,31396.0,101.67,101.72,101.64,101.72,31396.0
2025-01-24 11:15:00,101.72,101.76,101.72,101.74,22687.0,101.72,101.76,101.72,101.74,22687.0
2025-01-24 11:20:00,101.73,101.87,101.73,101.82,27265.0,101.73,101.87,101.73,101.82,27265.0
2025-01-24 11:25:00,101.81,101.83,101.72,101.81,14843.0,101.81,101.83,101.72,101.81,14843.0
2025-01-24 11:30:00,101.83,101.83,101.66,101.71,23571.0,101.83,101.83,101.66,101.71,23571.0
2025-01-24 11:35:00,101.69,101.78,101.62,101.78,21993.0,101.69,101.78,101.62,101.78,21993.0
2025-01-24 11:40:00,101.77,101.86,101.76,101.84,20390.0,101.77,101.86,101.76,101.84,20390.0
2025-01-24 11:45:00,101.82,101.88,101.81,101.86,18680.0,101.82,101.88,101.81,101.86,18680.0
2025-01-24 11:50:00,101.87,101.96,101.85,101.93,30644.0,101.87,101.96,101.85,101.93,30644.0
2025-01-24 11:55:00,101.92,101.95,101.81,101.81,24852.0,101.92,101.95,101.81,101.81,24852.0
2025-01-24 12:00:00,101.81,101.82,101.7,101.82,29579.0,101.81,101.82,101.7,101.82,29579.0
2025-01-24 12:05:00,101.82,101.85,101.79,101.84,15564.0,101.82,101.85,101.79,101.84,15564.0
2025-01-24 12:10:00,101.83,101.92,101.79,101.83,21153.0,101.83,101.92,101.79,101.83,21153.0
2025-01-24 12:15:00,101.85,101.99,101.85,101.99,26096.0,101.85,101.99,101.85,101.99,26096.0
2025-01-24 12:20:00,101.99,102.08,101.99,102.05,43703.0,101.99,102.08,101.99,102.05,43703.0
2025-01-24 12:25:00,102.07,102.12,102.01,102.01,43504.0,102.07,102.12,102.01,102.01,43504.0
2025-01-24 12:30:00,102.01,102.02,101.85,101.87,24140.0,102.01,102.02,101.85,101.87,24140.0
2025-01-24 12:35:00,101.87,101.97,101.85,101.96,21764.0,101.87,101.97,101.85,101.96,21764.0
2025-01-24 12:40:00,101.94,101.95,101.84,101.88,21040.0,101.94,101.95,101.84,101.88,21040.0
2025-01-24 12:45:00,101.87,101.89,101.83,101.85,19203.0,101.87,101.89,101.83,101.85,19203.0
2025-01-24 12:50:00,101.86,101.88,101.81,101.87,18849.0,101.86,101.88,101.81,101.87,18849.0
2025-01-24 12:55:00,101.87,101.93,101.85,101.87,13429.0,101.87,101.93,101.85,101.87,13429.0
2025-01-24 13:00:00,101.85,101.92,101.82,101.92,9636.0,101.85,101.92,101.82,101.92,9636.0
2025-01-24 13:05:00,101.91,101.95,101.88,101.93,20688.0,101.91,101.95,101.88,101.93,20688.0
2025-01-24 13:10:00,101.93,101.95,101.87,101.95,13170.0,101.93,101.95,101.87,101.95,13170.0
2025-01-24 13:15:00,101.96,101.97,101.86,101.87,17073.0,101.96,101.97,101.86,101.87,17073.0
2025-01-24 13:20:00,101.87,101.9,101.85,101.87,17149.0,101.87,101.9,101.85,101.87,17149.0
2025-01-24 13:25:00,101.88,101.91,101.85,101.91,23309.0,101.88,101.91,101.85,101.91,23309.0
2025-01-24 13:30:00,101.91,101.94,101.76,101.76,28401.0,101.91,101.94,101.76,101.76,28401.0
2025-01-24 13:35:00,101.76,101.84,101.76,101.82,25310.0,101.76,101.84,101.76,101.82,25310.0
2025-01-24 13:40:00,101.81,101.81,101.7,101.72,27813.0,101.81,101.81,101.7,101.72,27813.0
2025-01-24 13:45:00,101.73,101.76,101.66,101.75,18079.0,101.73,101.76,101.66,101.75,18079.0
2025-01-24 13:50:00,101.75,101.78,101.71,101.73,19665.0,101.75,101.78,101.71,101.73,19665.0
2025-01-24 13:55:00,101.73,101.79,101.65,101.77,25874.0,101.73,101.79,101.65,101.77,25874.0
2025-01-24 14:00:00,101.75,101.81,101.73,101.74,20682.0,101.75,101.81,101.73,101.74,20682.0
2025-01-24 14:05:00,101.75,101.75,101.69,101.69,21183.0,101.75,101.75,101.69,101.69,21183.0
2025-01-24 14:10:00,101.7,101.74,101.67,101.73,23465.0,101.7,101.74,101.67,101.73,23465.0
2025-01-24 14:15:00,101.73,101.74,101.67,101.7,21641.0,101.73,101.74,101.67,101.7,21641.0
2025-01-24 14:20:00,101.71,101.81,101.7,101.81,35540.0,101.71,101.81,101.7,101.81,35540.0
2025-01-24 14:25:00,101.81,101.87,101.8,101.83,25078.0,101.81,101.87,101.8,101.83,25078.0
2025-01-24 14:30:00,101.83,101.84,101.81,101.82,15188.0,101.83,101.84,101.81,101.82,15188.0
2025-01-24 14:35:00,101.82,101.83,101.79,101.83,21205.0,101.82,101.83,101.79,101.83,21205.0
2025-01-24 14:40:00,101.82,101.85,101.77,101.77,28264.0,101.82,101.85,101.77,101.77,28264.0
2025-01-24 14:45:00,101.77,101.83,101.76,101.8,29484.0,101.77,101.83,101.76,101.8,29484.0
2025-01-24 14:50:00,101.79,101.81,101.76,101.78,30771.0,101.79,101.81,101.76,101.78,30771.0
2025-01-24 14:55:00,101.77,101.8,101.71,101.73,21575.0,101.77,101.8,101.71,101.73,21575.0
2025-01-24 15:00:00,101.73,101.76,101.7,101.76,24476.0,101.73,101.76,101.7,101.76,24476.0
2025-01-24 15:05:00,101.76,101.78,101.73,101.74,19250.0,101.76,101.78,101.73,101.74,19250.0
2025-01-24 15:10:00,101.73,101.76,101.69,101.72,40760.0,101.73,101.76,101.69,101.72,40760.0
2025-01-24 15:15:00,101.72,101.73,101.66,101.69,34707.0,101.72,101.73,101.66,101.69,34707.0
2025-01-24 15:20:00,101.68,101.7,101.64,101.67,23651.0,101.68,101.7,101.64,101.67,23651.0
2025-01-24 15:25:00,101.67,101.71,101.63,101.7,29319.0,101.67,101.71,101.63,101.7,29319.0
2025-01-24 15:30:00,101.71,101.73,101.66,101.67,26352.0,101.71,101.73,101.66,101.67,26352.0
2025-01-24 15:35:00,101.67,101.71,101.64,101.66,41351.0,101.67,101.71,101.64,101.66,41351.0
2025-01-24 15:40:00,101.66,101.73,101.65,101.7,38080.0,101.66,101.73,101.65,101.7,38080.0
2025-01-24 15:45:00,101.7,101.72,101.66,101.7,66498.0,101.7,101.72,101.66,101.7,66498.0
2025-01-24 15:50:00,101.71,101.89,101.7,101.78,106446.0,101.71,101.89,101.7,101.78,106446.0
2025-01-24 15:55:00,101.77,102.0,101.74,101.96,193948.0,101.77,102.0,101.74,101.96,193948.0
2025-01-27 09:30:00,101.6,101.85,100.75,100.8,189903.0,101.6,101.85,100.75,100.8,189903.0
2025-01-27 09:35:00,100.81,101.85,100.75,101.75,80179.0,100.81,101.85,100.75,101.75,80179.0
2025-01-27 09:40:00,101.74,101.74,100.75,100.76,61110.0,101.74,101.74,100.75,100.76,61110.0
2025-01-27 09:45:00,100.8,100.97,100.75,100.75,51695.0,100.8,100.97,100.75,100.75,51695.0
2025-01-27 09:50:00,100.75,100.85,100.5,100.56,67581.0,100.75,100.85,100.5,100.56,67581.0
2025-01-27 09:55:00,100.56,100.79,100.52,100.78,78892.0,100.56,100.79,100.52,100.78,78892.0
2025-01-27 10:00:00,100.78,100.93,100.69,100.72,72118.0,100.78,100.93,100.69,100.72,72118.0
2025-01-27 10:05:00,100.75,100.75,100.58,100.68,51225.0,100.75,100.75,100.58,100.68,51225.0
2025-01-27 10:10:00,100.68,100.84,100.68,100.76,43231.0,100.68,100.84,100.68,100.76,43231.0
2025-01-27 10:15:00,100.74,100.79,100.66,100.73,37721.0,100.74,100.79,100.66,100.73,37721.0
2025-01-27 10:20:00,100.73,100.82,100.61,100.81,90353.0,100.73,100.82,100.61,100.81,90353.0
2025-01-27 10:25:00,100.81,100.95,100.73,100.85,68247.0,100.81,100.95,100.73,100.85,68247.0
2025-01-27 10:30:00,100.84,101.21,100.84,101.21,39561.0,100.84,101.21,100.84,101.21,39561.0
2025-01-27 10:35:00,101.24,101.34,101.18,101.26,40977.0,101.24,101.34,101.18,101.26,40977.0
2025-01-27 10:40:00,101.25,101.47,101.24,101.45,26564.0,101.25,101.47,101.24,101.45,26564.0
2025-01-27 10:45:00,101.47,101.48,101.15,101.2,53392.0,101.47,101.48,101.15,101.2,53392.0
2025-01-27 10:50:00,101.19,101.39,101.18,101.34,22468.0,101.19,101.39,101.18,101.34,22468.0
2025-01-27 10:55:00,101.31,101.42,101.2,101.24,39396.0,101.31,101.42,101.2,101.24,39396.0
2025-01-27 11:00:00,101.22,101.34,101.22,101.28,45657.0,101.22,101.34,101.22,101.28,45657.0
2025-01-27 11:05:00,101.29,101.37,101.27,101.27,70986.0,101.29,101.37,101.27,101.27,70986.0
2025-01-27 11:10:00,101.29,101.41,101.26,101.41,49722.0,101.29,101.41,101.26,101.41,49722.0
2025-01-27 11:15:00,101.41,101.43,101.31,101.39,23144.0,101.41,101.43,101.31,101.39,23144.0
2025-01-27 11:20:00,101.39,101.47,101.3,101.43,38417.0,101.39,101.47,101.3,101.43,38417.0
2025-01-27 11:25:00,101.42,101.5,101.31,101.34,30890.0,101.42,101.5,101.31,101.34,30890.0
2025-01-27 11:30:00,101.3,101.32,101.2,101.25,28873.0,101.3,101.32,101.2,101.25,28873.0
2025-01-27 11:35:00,101.26,101.3,101.12,101.13,43761.0,101.26,101.3,101.12,101.13,43761.0
2025-01-27 11:40:00,101.12,101.16,101.06,101.14,33059.0,101.12,101.16,101.06,101.14,33059.0
2025-01-27 11:45:00,101.15,101.21,101.06,101.21,49274.0,101.15,101.21,101.06,101.21,49274.0
2025-01-27 11:50:00,101.19,101.19,101.09,101.14,35391.0,101.19,101.19,101.09,101.14,35391.0
2025-01-27 11:55:00,101.15,101.3,101.1,101.29,39544.0,101.15,101.3,101.1,101.29,39544.0
2025-01-27 12:00:00,101.28,101.35,101.19,101.26,51710.0,101.28,101.35,101.19,101.26,51710.0
2025-01-27 12:05:00,101.29,101.29,101.15,101.27,33172.0,101.29,101.29,101.15,101.27,33172.0
2025-01-27 12:10:00,101.26,101.32,101.25,101.28,30494.0,101.26,101.32,101.25,101.28,30494.0
2025-01-27 12:15:00,101.27,101.32,101.25,101.27,26760.0,101.27,101.32,101.25,101.27,26760.0
2025-01-27 12:20:00,101.27,101.31,101.23,101.25,43106.0,101.27,101.31,101.23,101.25,43106.0
2025-01-27 12:25:00,101.23,101.42,101.21,101.42,87626.0,101.23,101.42,101.21,101.42,87626.0
2025-01-27 12:30:00,101.43,101.44,101.35,101.43,13942.0,101.43,101.44,101.35,101.43,13942.0
2025-01-27 12:35:00,101.45,101.51,101.38,101.51,37488.0,101.45,101.51,101.38,101.51,37488.0
2025-01-27 12:40:00,101.52,101.53,101.43,101.47,22402.0,101.52,101.53,101.43,101.47,22402.0
2025-01-27 12:45:00,101.46,101.53,101.44,101.45,25400.0,101.46,101.53,101.44,101.45,25400.0
2025-01-27 12:50:00,101.45,101.5,101.4,101.47,33870.0,101.45,101.5,101.4,101.47,33870.0
2025-01-27 12:55:00,101.48,101.53,101.42,101.53,26567.0,101.48,101.53,101.42,101.53,26567.0
2025-01-27 13:00:00,101.53,101.53,101.34,101.34,15894.0,101.53,101.53,101.34,101.34,15894.0
2025-01-27 13:05:00,101.33,101.43,101.33,101.4,23975.0,101.33,101.43,101.33,101.4,23975.0
2025-01-27 13:10:00,101.4,101.42,101.35,101.38,20821.0,101.4,101.42,101.35,101.38,20821.0
2025-01-27 13:15:00,101.38,101.43,101.27,101.31,35456.0,101.38,101.43,101.27,101.31,35456.0
2025-01-27 13:20:00,101.31,101.32,101.21,101.27,23787.0,101.31,101.32,101.21,101.27,23787.0
2025-01-27 13:25:00,101.27,101.31,101.24,101.28,35957.0,101.27,101.31,101.24,101.28,35957.0
2025-01-27 13:30:00,101.27,101.49,101.27,101.42,33357.0,101.27,101.49,101.27,101.42,33357.0
2025-01-27 13:35:00,101.42,101.48,101.39,101.41,21684.0,101.42,101.48,101.39,101.41,21684.0
2025-01-27 13:40:00,101.4,101.6,101.4,101.59,30577.0,101.4,101.6,101.4,101.59,30577.0
2025-01-27 13:45:00,101.58,101.61,101.5,101.53,26841.0,101.58,101.61,101.5,101.53,26841.0
2025-01-27 13:50:00,101.52,101.58,101.51,101.58,24021.0,101.52,101.58,101.51,101.58,24021.0
2025-01-27 13:55:00,101.57,101.59,101.51,101.58,21130.0,101.57,101.59,101.51,101.58,21130.0
2025-01-27 14:00:00,101.58,101.69,101.58,101.63,26432.0,101.58,101.69,101.58,101.63,26432.0
2025-01-27 14:05:00,101.62,101.79,101.62,101.78,23771.0,101.62,101.79,101.62,101.78,23771.0
2025-01-27 14:10:00,101.79,101.8,101.74,101.74,27230.0,101.79,101.8,101.74,101.74,27230.0
2025-01-27 14:15:00,101.75,101.87,101.72,101.86,29105.0,101.75,101.87,101.72,101.86,29105.0
2025-01-27 14:20:00,101.85,101.92,101.81,101.91,25776.0,101.85,101.92,101.81,101.91,25776.0
2025-01-27 14:25:00,101.91,102.19,101.91,102.19,42308.0,101.91,102.19,101.91,102.19,42308.0
2025-01-27 14:30:00,102.19,102.19,102.07,102.07,51175.0,102.19,102.19,102.07,102.07,51175.0
2025-01-27 14:35:00,102.07,102.14,102.04,102.06,52808.0,102.07,102.14,102.04,102.06,52808.0
2025-01-27 14:40:00,102.07,102.15,102.03,102.11,69481.0,102.07,102.15,102.03,102.11,69481.0
2025-01-27 14:45:00,102.11,102.16,102.06,102.15,54395.0,102.11,102.16,102.06,102.15,54395.0
2025-01-27 14:50:00,102.14,102.19,102.09,102.15,65254.0,102.14,102.19,102.09,102.15,65254.0
2025-01-27 14:55:00,102.15,102.18,101.99,101.99,43779.0,102.15,102.18,101.99,101.99,43779.0
2025-01-27 15:00:00,102.0,102.01,101.83,101.86,54021.0,102.0,102.01,101.83,101.86,54021.0
2025-01-27 15:05:00,101.87,101.87,101.68,101.75,46918.0,101.87,101.87,101.68,101.75,46918.0
2025-01-27 15:10:00,101.75,101.87,101.75,101.79,38381.0,101.75,101.87,101.75,101.79,38381.0
2025-01-27 15:15:00,101.79,101.95,101.77,101.94,44694.0,101.79,101.95,101.77,101.94,44694.0
2025-01-27 15:20:00,101.95,102.07,101.93,102.06,47159.0,101.95,102.07,101.93,102.06,47159.0
2025-01-27 15:25:00,102.06,102.1,102.0,102.02,92385.0,102.06,102.1,102.0,102.02,92385.0
2025-01-27 15:30:00,102.02,102.13,101.86,101.92,102613.0,102.02,102.13,101.86,101.92,102613.0
2025-01-27 15:35:00,101.92,102.06,101.89,101.91,60348.0,101.92,102.06,101.89,101.91,60348.0
2025-01-27 15:40:00,101.91,102.12,101.9,102.08,65469.0,101.91,102.12,101.9,102.08,65469.0
2025-01-27 15:45:00,102.08,102.11,101.88,101.95,97404.0,102.08,102.11,101.88,101.95,97404.0
2025-01-27 15:50:00,101.94,102.14,101.93,102.04,178901.0,101.94,102.14,101.93,102.04,178901.0
2025-01-27 15:55:00,102.04,102.32,101.99,102.29,414520.0,102.04,102.32,101.99,102.29,414520.0
2025-01-28 09:30:00,102.28,102.37,101.64,102.18,141779.0,102.28,102.37,101.64,102.18,141779.0
2025-01-28 09:35:00,102.25,102.46,102.18,102.36,46774.0,102.25,102.46,102.18,102.36,46774.0
2025-01-28 09:40:00,102.37,102.44,102.23,102.28,38095.0,102.37,102.44,102.23,102.28,38095.0
2025-01-28 09:45:00,102.29,102.3,101.66,101.68,73895.0,102.29,102.3,101.66,101.68,73895.0
2025-01-28 09:50:00,101.68,101.85,101.64,101.83,92984.0,101.68,101.85,101.64,101.83,92984.0
2025-01-28 09:55:00,101.85,101.91,101.65,101.91,103712.0,101.85,101.91,101.65,101.91,103712.0
2025-01-28 10:00:00,101.92,102.15,101.92,102.11,233892.0,101.92,102.15,101.92,102.11,233892.0
2025-01-28 10:05:00,102.11,102.21,102.09,102.18,84658.0,102.11,102.21,102.09,102.18,84658.0
2025-01-28 10:10:00,102.16,102.24,102.04,102.19,52090.0,102.16,102.24,102.04,102.19,52090.0
2025-01-28 10:15:00,102.19,102.31,102.17,102.29,73348.0,102.19,102.31,102.17,102.29,73348.0
2025-01-28 10:20:00,102.29,102.58,102.28,102.58,106474.0,102.29,102.58,102.28,102.58,106474.0
2025-01-28 10:25:00,102.55,102.62,102.37,102.53,46274.0,102.55,102.62,102.37,102.53,46274.0
2025-01-28 10:30:00,102.53,102.64,102.46,102.54,46498.0,102.53,102.64,102.46,102.54,46498.0
2025-01-28 10:35:00,102.52,102.68,102.51,102.63,38869.0,102.52,102.68,102.51,102.63,38869.0
2025-01-28 10:40:00,102.62,102.76,102.6,102.76,31011.0,102.62,102.76,102.6,102.76,31011.0
2025-01-28 10:45:00,102.75,102.88,102.69,102.85,49040.0,102.75,102.88,102.69,102.85,49040.0
2025-01-28 10:50:00,102.87,102.91,102.79,102.8,30009.0,102.87,102.91,102.79,102.8,30009.0
2025-01-28 10:55:00,102.78,102.87,102.76,102.82,61612.0,102.78,102.87,102.76,102.82,61612.0
2025-01-28 11:00:00,102.82,102.93,102.71,102.71,38077.0,102.82,102.93,102.71,102.71,38077.0
2025-01-28 11:05:00,102.71,102.78,102.7,102.76,23700.0,102.71,102.78,102.7,102.76,23700.0
2025-01-28 11:10:00,102.76,102.81,102.62,102.64,36787.0,102.76,102.81,102.62,102.64,36787.0
2025-01-28 11:15:00,102.62,102.69,102.52,102.53,48755.0,102.62,102.69,102.52,102.53,48755.0
2025-01-28 11:20:00,102.54,102.57,102.38,102.4,37102.0,102.54,102.57,102.38,102.4,37102.0
2025-01-28 11:25:00,102.39,102.4,102.29,102.34,145999.0,102.39,102.4,102.29,102.34,145999.0
2025-01-28 11:30:00,102.34,102.38,102.27,102.34,37072.0,102.34,102.38,102.27,102.34,37072.0
2025-01-28 11:35:00,102.33,102.33,102.2,102.27,34608.0,102.33,102.33,102.2,102.27,34608.0
2025-01-28 11:40:00,102.27,102.27,102.12,102.21,38639.0,102.27,102.27,102.12,102.21,38639.0
2025-01-28 11:45:00,102.24,102.3,102.16,102.29,74017.0,102.24,102.3,102.16,102.29,74017.0
2025-01-28 11:50:00,102.29,102.29,102.06,102.25,42208.0,102.29,102.29,102.06,102.25,42208.0
2025-01-28 11:55:00,102.24,102.24,102.08,102.13,36535.0,102.24,102.24,102.08,102.13,36535.0
2025-01-28 12:00:00,102.11,102.14,101.99,102.06,35474.0,102.11,102.14,101.99,102.06,35474.0
2025-01-28 12:05:00,102.07,102.29,102.06,102.29,90574.0,102.07,102.29,102.06,102.29,90574.0
2025-01-28 12:10:00,102.29,102.3,102.12,102.13,26727.0,102.29,102.3,102.12,102.13,26727.0
2025-01-28 12:15:00,102.14,102.2,102.12,102.17,20792.0,102.14,102.2,102.12,102.17,20792.0
2025-01-28 12:20:00,102.15,102.21,102.05,102.16,31787.0,102.15,102.21,102.05,102.16,31787.0
2025-01-28 12:25:00,102.15,102.2,102.1,102.13,22335.0,102.15,102.2,102.1,102.13,22335.0
2025-01-28 12:30:00,102.14,102.17,102.12,102.13,29319.0,102.14,102.17,102.12,102.13,29319.0
2025-01-28 12:35:00,102.13,102.19,102.09,102.14,76960.0,102.13,102.19,102.09,102.14,76960.0
2025-01-28 12:40:00,102.14,102.14,102.03,102.06,91809.0,102.14,102.14,102.03,102.06,91809.0
2025-01-28 12:45:00,102.06,102.07,101.94,102.02,86637.0,102.06,102.07,101.94,102.02,86637.0
2025-01-28 12:50:00,102.02,102.11,101.99,102.11,45895.0,102.02,102.11,101.99,102.11,45895.0
2025-01-28 12:55:00,102.1,102.21,102.09,102.18,51113.0,102.1,102.21,102.09,102.18,51113.0
2025-01-28 13:00:00,102.18,102.19,102.13,102.15,48681.0,102.18,102.19,102.13,102.15,48681.0
2025-01-28 13:05:00,102.16,102.25,102.14,102.21,34560.0,102.16,102.25,102.14,102.21,34560.0
2025-01-28 13:10:00,102.22,102.36,102.22,102.35,36286.0,102.22,102.36,102.22,102.35,36286.0
2025-01-28 13:15:00,102.36,102.37,102.29,102.3,34947.0,102.36,102.37,102.29,102.3,34947.0
2025-01-28 13:20:00,102.3,102.31,102.21,102.23,20031.0,102.3,102.31,102.21,102.23,20031.0
2025-01-28 13:25:00,102.24,102.27,102.19,102.2,22153.0,102.24,102.27,102.19,102.2,22153.0
2025-01-28 13:30:00,102.21,102.29,102.21,102.27,26218.0,102.21,102.29,102.21,102.27,26218.0
2025-01-28 13:35:00,102.29,102.32,102.25,102.3,21855.0,102.29,102.32,102.25,102.3,21855.0
2025-01-28 13:40:00,102.29,102.34,102.23,102.25,30077.0,102.29,102.34,102.23,102.25,30077.0
2025-01-28 13:45:00,102.25,102.25,102.15,102.23,22404.0,102.25,102.25,102.15,102.23,22404.0
2025-01-28 13:50:00,102.24,102.28,102.17,102.2,16498.0,102.24,102.28,102.17,102.2,16498.0
2025-01-28 13:55:00,102.2,102.24,102.16,102.16,25255.0,102.2,102.24,102.16,102.16,25255.0
2025-01-28 14:00:00,102.16,102.19,102.14,102.16,45847.0,102.16,102.19,102.14,102.16,45847.0
2025-01-28 14:05:00,102.15,102.18,102.1,102.1,26919.0,102.15,102.18,102.1,102.1,26919.0
2025-01-28 14:10:00,102.1,102.12,102.07,102.11,20259.0,102.1,102.12,102.07,102.11,20259.0
2025-01-28 14:15:00,102.1,102.11,102.02,102.02,29062.0,102.1,102.11,102.02,102.02,29062.0
2025-01-28 14:20:00,102.04,102.09,102.03,102.07,27298.0,102.04,102.09,102.03,102.07,27298.0
2025-01-28 14:25:00,102.07,102.18,102.03,102.15,51845.0,102.07,102.18,102.03,102.15,51845.0
2025-01-28 14:30:00,102.15,102.18,102.09,102.09,30799.0,102.15,102.18,102.09,102.09,30799.0
2025-01-28 14:35:00,102.09,102.2,102.09,102.2,18093.0,102.09,102.2,102.09,102.2,18093.0
2025-01-28 14:40:00,102.2,102.46,102.19,102.41,51671.0,102.2,102.46,102.19,102.41,51671.0
2025-01-28 14:45:00,102.41,102.44,102.32,102.33,27728.0,102.41,102.44,102.32,102.33,27728.0
2025-01-28 14:50:00,102.34,102.43,102.28,102.43,41339.0,102.34,102.43,102.28,102.43,41339.0
2025-01-28 14:55:00,102.43,102.43,102.39,102.43,37555.0,102.43,102.43,102.39,102.43,37555.0
2025-01-28 15:00:00,102.43,102.43,102.34,102.39,27621.0,102.43,102.43,102.34,102.39,27621.0
2025-01-28 15:05:00,102.39,102.48,102.39,102.47,25150.0,102.39,102.48,102.39,102.47,25150.0
2025-01-28 15:10:00,102.47,102.5,102.43,102.44,21046.0,102.47,102.5,102.43,102.44,21046.0
2025-01-28 15:15:00,102.43,102.47,102.38,102.39,25309.0,102.43,102.47,102.38,102.39,25309.0
2025-01-28 15:20:00,102.39,102.4,102.33,102.37,22475.0,102.39,102.4,102.33,102.37,22475.0
2025-01-28 15:25:00,102.36,102.4,102.19,102.2,27556.0,102.36,102.4,102.19,102.2,27556.0
2025-01-28 15:30:00,102.18,102.31,102.17,102.25,35303.0,102.18,102.31,102.17,102.25,35303.0
2025-01-28 15:35:00,102.26,102.27,102.2,102.2,34211.0,102.26,102.27,102.2,102.2,34211.0
2025-01-28 15:40:00,102.2,102.26,102.14,102.23,42359.0,102.2,102.26,102.14,102.23,42359.0
2025-01-28 15:45:00,102.24,102.32,102.21,102.24,49293.0,102.24,102.32,102.21,102.24,49293.0
2025-01-28 15:50:00,102.24,102.42,102.2,102.38,73541.0,102.24,102.42,102.2,102.38,73541.0
2025-01-28 15:55:00,102.37,102.44,102.25,102.31,299996.0,102.37,102.44,102.25,102.31,299996.0
2025-01-29 09:30:00,102.74,102.97,102.47,102.84,129502.0,102.74,102.97,102.47,102.84,129502.0
2025-01-29 09:35:00,102.76,103.01,102.74,102.84,71493.0,102.76,103.01,102.74,102.84,71493.0
2025-01-29 09:40:00,102.83,102.96,102.72,102.84,32609.0,102.83,102.96,102.72,102.84,32609.0
2025-01-29 09:45:00,102.84,103.08,102.81,103.03,38452.0,102.84,103.08,102.81,103.03,38452.0
2025-01-29 09:50:00,103.03,103.15,102.95,102.99,30559.0,103.03,103.15,102.95,102.99,30559.0
2025-01-29 09:55:00,103.0,103.17,102.96,103.05,36797.0,103.0,103.17,102.96,103.05,36797.0
2025-01-29 10:00:00,103.07,103.08,102.82,102.84,44096.0,103.07,103.08,102.82,102.84,44096.0
2025-01-29 10:05:00,102.84,103.01,102.71,102.97,69414.0,102.84,103.01,102.71,102.97,69414.0
2025-01-29 10:10:00,102.95,102.99,102.51,102.52,78629.0,102.95,102.99,102.51,102.52,78629.0
2025-01-29 10:15:00,102.53,102.57,102.33,102.47,67081.0,102.53,102.57,102.33,102.47,67081.0
2025-01-29 10:20:00,102.44,102.58,102.36,102.47,49338.0,102.44,102.58,102.36,102.47,49338.0
2025-01-29 10:25:00,102.45,102.68,102.45,102.66,41112.0,102.45,102.68,102.45,102.66,41112.0
2025-01-29 10:30:00,102.67,102.71,102.58,102.64,44887.0,102.67,102.71,102.58,102.64,44887.0
2025-01-29 10:35:00,102.63,102.78,102.62,102.75,16516.0,102.63,102.78,102.62,102.75,16516.0
2025-01-29 10:40:00,102.77,102.89,102.77,102.79,23290.0,102.77,102.89,102.77,102.79,23290.0
2025-01-29 10:45:00,102.79,102.8,102.45,102.47,42879.0,102.79,102.8,102.45,102.47,42879.0
2025-01-29 10:50:00,102.45,102.57,102.45,102.52,24464.0,102.45,102.57,102.45,102.52,24464.0
2025-01-29 10:55:00,102.51,102.68,102.5,102.66,26836.0,102.51,102.68,102.5,102.66,26836.0
2025-01-29 11:00:00,102.66,102.83,102.66,102.79,27333.0,102.66,102.83,102.66,102.79,27333.0
2025-01-29 11:05:00,102.8,102.94,102.75,102.77,17954.0,102.8,102.94,102.75,102.77,17954.0
2025-01-29 11:10:00,102.77,102.78,102.68,102.76,18739.0,102.77,102.78,102.68,102.76,18739.0
2025-01-29 11:15:00,102.75,102.8,102.7,102.72,26249.0,102.75,102.8,102.7,102.72,26249.0
2025-01-29 11:20:00,102.71,102.71,102.63,102.64,20286.0,102.71,102.71,102.63,102.64,20286.0
2025-01-29 11:25:00,102.64,102.72,102.6,102.71,20692.0,102.64,102.72,102.6,102.71,20692.0
2025-01-29 11:30:00,102.7,102.7,102.66,102.69,12469.0,102.7,102.7,102.66,102.69,12469.0
2025-01-29 11:35:00,102.69,102.69,102.48,102.48,25427.0,102.69,102.69,102.48,102.48,25427.0
2025-01-29 11:40:00,102.5,102.5,102.39,102.41,13491.0,102.5,102.5,102.39,102.41,13491.0
2025-01-29 11:45:00,102.42,102.56,102.41,102.55,18858.0,102.42,102.56,102.41,102.55,18858.0
2025-01-29 11:50:00,102.55,102.62,102.53,102.59,11218.0,102.55,102.62,102.53,102.59,11218.0
2025-01-29 11:55:00,102.59,102.59,102.48,102.54,13895.0,102.59,102.59,102.48,102.54,13895.0
2025-01-29 12:00:00,102.55,102.71,102.54,102.7,20421.0,102.55,102.71,102.54,102.7,20421.0
2025-01-29 12:05:00,102.7,102.73,102.64,102.65,28099.0,102.7,102.73,102.64,102.65,28099.0
2025-01-29 12:10:00,102.64,102.69,102.62,102.63,31232.0,102.64,102.69,102.62,102.63,31232.0
2025-01-29 12:15:00,102.63,102.67,102.57,102.57,33739.0,102.63,102.67,102.57,102.57,33739.0
2025-01-29 12:20:00,102.57,102.61,102.47,102.47,23275.0,102.57,102.61,102.47,102.47,23275.0
2025-01-29 12:25:00,102.48,102.57,102.47,102.56,19169.0,102.48,102.57,102.47,102.56,19169.0
2025-01-29 12:30:00,102.56,102.71,102.56,102.66,24541.0,102.56,102.71,102.56,102.66,24541.0
2025-01-29 12:35:00,102.66,102.72,102.65,102.67,19959.0,102.66,102.72,102.65,102.67,19959.0
2025-01-29 12:40:00,102.67,102.7,102.6,102.62,16579.0,102.67,102.7,102.6,102.62,16579.0
2025-01-29 12:45:00,102.62,102.63,102.57,102.59,14541.0,102.62,102.63,102.57,102.59,14541.0
2025-01-29 12:50:00,102.58,102.64,102.56,102.61,29442.0,102.58,102.64,102.56,102.61,29442.0
2025-01-29 12:55:00,102.6,102.67,102.54,102.64,21870.0,102.6,102.67,102.54,102.64,21870.0
2025-01-29 13:00:00,102.65,102.68,102.45,102.55,24115.0,102.65,102.68,102.45,102.55,24115.0
2025-01-29 13:05:00,102.56,102.8,102.5,102.76,46807.0,102.56,102.8,102.5,102.76,46807.0
2025-01-29 13:10:00,102.76,102.84,102.72,102.83,16834.0,102.76,102.84,102.72,102.83,16834.0
2025-01-29 13:15:00,102.85,102.85,102.75,102.79,22058.0,102.85,102.85,102.75,102.79,22058.0
2025-01-29 13:20:00,102.79,102.82,102.74,102.82,21554.0,102.79,102.82,102.74,102.82,21554.0
2025-01-29 13:25:00,102.83,102.86,102.79,102.86,10930.0,102.83,102.86,102.79,102.86,10930.0
2025-01-29 13:30:00,102.89,102.9,102.79,102.81,15481.0,102.89,102.9,102.79,102.81,15481.0
2025-01-29 13:35:00,102.8,102.82,102.72,102.74,15445.0,102.8,102.82,102.72,102.74,15445.0
2025-01-29 13:40:00,102.75,102.83,102.74,102.79,13665.0,102.75,102.83,102.74,102.79,13665.0
2025-01-29 13:45:00,102.79,102.86,102.79,102.85,17560.0,102.79,102.86,102.79,102.85,17560.0
2025-01-29 13:50:00,102.85,102.85,102.75,102.76,26074.0,102.85,102.85,102.75,102.76,26074.0
2025-01-29 13:55:00,102.76,102.79,102.72,102.76,14146.0,102.76,102.79,102.72,102.76,14146.0
2025-01-29 14:00:00,102.74,102.74,102.53,102.59,20640.0,102.74,102.74,102.53,102.59,20640.0
2025-01-29 14:05:00,102.58,102.76,102.53,102.67,13396.0,102.58,102.76,102.53,102.67,13396.0
2025-01-29 14:10:00,102.68,102.68,102.57,102.66,12414.0,102.68,102.68,102.57,102.66,12414.0
2025-01-29 14:15:00,102.65,102.69,102.54,102.59,20415.0,102.65,102.69,102.54,102.59,20415.0
2025-01-29 14:20:00,102.6,102.6,102.48,102.55,22089.0,102.6,102.6,102.48,102.55,22089.0
2025-01-29 14:25:00,102.52,102.56,102.48,102.55,16898.0,102.52,102.56,102.48,102.55,16898.0
2025-01-29 14:30:00,102.55,102.76,102.53,102.71,24789.0,102.55,102.76,102.53,102.71,24789.0
2025-01-29 14:35:00,102.71,102.83,102.61,102.72,26072.0,102.71,102.83,102.61,102.72,26072.0
2025-01-29 14:40:00,102.74,102.93,102.74,102.84,16736.0,102.74,102.93,102.74,102.84,16736.0
2025-01-29 14:45:00,102.86,102.95,102.78,102.84,12440.0,102.86,102.95,102.78,102.84,12440.0
2025-01-29 14:50:00,102.87,102.99,102.84,102.98,15299.0,102.87,102.99,102.84,102.98,15299.0
2025-01-29 14:55:00,102.98,102.98,102.83,102.92,13528.0,102.98,102.98,102.83,102.92,13528.0
2025-01-29 15:00:00,102.94,103.0,102.88,102.9,18893.0,102.94,103.0,102.88,102.9,18893.0
2025-01-29 15:05:00,102.9,102.95,102.82,102.9,16084.0,102.9,102.95,102.82,102.9,16084.0
2025-01-29 15:10:00,102.9,102.96,102.79,102.83,25400.0,102.9,102.96,102.79,102.83,25400.0
2025-01-29 15:15:00,102.85,102.85,102.7,102.83,17006.0,102.85,102.85,102.7,102.83,17006.0
2025-01-29 15:20:00,102.84,103.04,102.82,103.03,69060.0,102.84,103.04,102.82,103.03,69060.0
2025-01-29 15:25:00,103.04,103.13,103.03,103.08,29989.0,103.04,103.13,103.03,103.08,29989.0
2025-01-29 15:30:00,103.1,103.15,103.03,103.03,50618.0,103.1,103.15,103.03,103.03,50618.0
2025-01-29 15:35:00,103.04,103.05,102.66,102.69,37245.0,103.04,103.05,102.66,102.69,37245.0
2025-01-29 15:40:00,102.69,102.78,102.65,102.7,44047.0,102.69,102.78,102.65,102.7,44047.0
2025-01-29 15:45:00,102.7,102.75,102.63,102.69,49892.0,102.7,102.75,102.63,102.69,49892.0
2025-01-29 15:50:00,102.68,102.86,102.62,102.74,65608.0,102.68,102.86,102.62,102.74,65608.0
2025-01-29 15:55:00,102.74,102.82,102.65,102.71,228211.0,102.74,102.82,102.65,102.71,228211.0
2025-01-30 09:30:00,103.6,103.96,103.35,103.88,88247.0,103.6,103.96,103.35,103.88,88247.0
2025-01-30 09:35:00,103.88,104.2,103.87,104.15,43094.0,103.88,104.2,103.87,104.15,43094.0
2025-01-30 09:40:00,104.19,104.25,103.97,103.97,15040.0,104.19,104.25,103.97,103.97,15040.0
2025-01-30 09:45:00,103.97,104.13,103.88,103.93,52466.0,103.97,104.13,103.88,103.93,52466.0
2025-01-30 09:50:00,103.95,104.07,103.81,103.88,55962.0,103.95,104.07,103.81,103.88,55962.0
2025-01-30 09:55:00,103.91,104.06,103.91,103.98,68564.0,103.91,104.06,103.91,103.98,68564.0
2025-01-30 10:00:00,103.99,103.99,103.65,103.65,40666.0,103.99,103.99,103.65,103.65,40666.0
2025-01-30 10:05:00,103.67,103.74,103.61,103.63,38295.0,103.67,103.74,103.61,103.63,38295.0
2025-01-30 10:10:00,103.64,103.68,103.47,103.47,35147.0,103.64,103.68,103.47,103.47,35147.0
2025-01-30 10:15:00,103.48,103.53,103.32,103.34,49630.0,103.48,103.53,103.32,103.34,49630.0
2025-01-30 10:20:00,103.34,103.54,103.32,103.41,42617.0,103.34,103.54,103.32,103.41,42617.0
2025-01-30 10:25:00,103.42,103.56,103.34,103.43,54393.0,103.42,103.56,103.34,103.43,54393.0
2025-01-30 10:30:00,103.43,103.44,103.34,103.38,40888.0,103.43,103.44,103.34,103.38,40888.0
2025-01-30 10:35:00,103.38,103.45,103.33,103.34,32541.0,103.38,103.45,103.33,103.34,32541.0
2025-01-30 10:40:00,103.34,103.38,103.32,103.35,38426.0,103.34,103.38,103.32,103.35,38426.0
2025-01-30 10:45:00,103.36,103.43,103.32,103.43,21926.0,103.36,103.43,103.32,103.43,21926.0
2025-01-30 10:50:00,103.43,103.47,103.34,103.41,72404.0,103.43,103.47,103.34,103.41,72404.0
2025-01-30 10:55:00,103.4,103.52,103.31,103.48,74237.0,103.4,103.52,103.31,103.48,74237.0
2025-01-30 11:00:00,103.5,103.5,103.35,103.43,25216.0,103.5,103.5,103.35,103.43,25216.0
2025-01-30 11:05:00,103.43,103.55,103.4,103.47,120549.0,103.43,103.55,103.4,103.47,120549.0
2025-01-30 11:10:00,103.47,103.74,103.46,103.58,178800.0,103.47,103.74,103.46,103.58,178800.0
2025-01-30 11:15:00,103.61,103.95,103.59,103.75,46844.0,103.61,103.95,103.59,103.75,46844.0
2025-01-30 11:20:00,103.73,103.77,103.61,103.71,29379.0,103.73,103.77,103.61,103.71,29379.0
2025-01-30 11:25:00,103.72,103.78,103.68,103.73,20030.0,103.72,103.78,103.68,103.73,20030.0
2025-01-30 11:30:00,103.74,103.8,103.68,103.77,18788.0,103.74,103.8,103.68,103.77,18788.0
2025-01-30 11:35:00,103.78,103.9,103.72,103.84,27751.0,103.78,103.9,103.72,103.84,27751.0
2025-01-30 11:40:00,103.84,103.92,103.76,103.84,17227.0,103.84,103.92,103.76,103.84,17227.0
2025-01-30 11:45:00,103.84,103.95,103.81,103.91,17564.0,103.84,103.95,103.81,103.91,17564.0
2025-01-30 11:50:00,103.9,103.9,103.77,103.84,14734.0,103.9,103.9,103.77,103.84,14734.0
2025-01-30 11:55:00,103.82,103.96,103.81,103.86,31448.0,103.82,103.96,103.81,103.86,31448.0
2025-01-30 12:00:00,103.86,103.98,103.86,103.87,28171.0,103.86,103.98,103.86,103.87,28171.0
2025-01-30 12:05:00,103.87,103.88,103.79,103.81,48346.0,103.87,103.88,103.79,103.81,48346.0
2025-01-30 12:10:00,103.82,103.84,103.73,103.74,30928.0,103.82,103.84,103.73,103.74,30928.0
2025-01-30 12:15:00,103.74,103.8,103.71,103.75,55399.0,103.74,103.8,103.71,103.75,55399.0
2025-01-30 12:20:00,103.76,103.81,103.75,103.75,11904.0,103.76,103.81,103.75,103.75,11904.0
2025-01-30 12:25:00,103.75,103.8,103.68,103.73,28947.0,103.75,103.8,103.68,103.73,28947.0
2025-01-30 12:30:00,103.73,103.73,103.67,103.68,19588.0,103.73,103.73,103.67,103.68,19588.0
2025-01-30 12:35:00,103.68,103.72,103.68,103.7,17056.0,103.68,103.72,103.68,103.7,17056.0
2025-01-30 12:40:00,103.7,103.74,103.65,103.67,19783.0,103.7,103.74,103.65,103.67,19783.0
2025-01-30 12:45:00,103.67,103.71,103.66,103.7,30043.0,103.67,103.71,103.66,103.7,30043.0
2025-01-30 12:50:00,103.69,103.77,103.67,103.77,31478.0,103.69,103.77,103.67,103.77,31478.0
2025-01-30 12:55:00,103.77,103.78,103.74,103.76,14353.0,103.77,103.78,103.74,103.76,14353.0
2025-01-30 13:00:00,103.77,103.81,103.76,103.81,27071.0,103.77,103.81,103.76,103.81,27071.0
2025-01-30 13:05:00,103.81,103.81,103.71,103.72,24165.0,103.81,103.81,103.71,103.72,24165.0
2025-01-30 13:10:00,103.72,103.75,103.67,103.75,12001.0,103.72,103.75,103.67,103.75,12001.0
2025-01-30 13:15:00,103.75,103.79,103.71,103.72,12084.0,103.75,103.79,103.71,103.72,12084.0
2025-01-30 13:20:00,103.71,103.81,103.7,103.78,28852.0,103.71,103.81,103.7,103.78,28852.0
2025-01-30 13:25:00,103.78,103.83,103.75,103.77,35092.0,103.78,103.83,103.75,103.77,35092.0
2025-01-30 13:30:00,103.8,103.86,103.73,103.85,62826.0,103.8,103.86,103.73,103.85,62826.0
2025-01-30 13:35:00,103.86,103.95,103.84,103.9,81963.0,103.86,103.95,103.84,103.9,81963.0
2025-01-30 13:40:00,103.89,103.92,103.86,103.86,23742.0,103.89,103.92,103.86,103.86,23742.0
2025-01-30 13:45:00,103.84,103.89,103.83,103.83,17332.0,103.84,103.89,103.83,103.83,17332.0
2025-01-30 13:50:00,103.83,103.87,103.82,103.84,16108.0,103.83,103.87,103.82,103.84,16108.0
2025-01-30 13:55:00,103.83,103.83,103.79,103.8,18661.0,103.83,103.83,103.79,103.8,18661.0
2025-01-30 14:00:00,103.8,103.82,103.76,103.76,17249.0,103.8,103.82,103.76,103.76,17249.0
2025-01-30 14:05:00,103.77,103.78,103.76,103.78,11682.0,103.77,103.78,103.76,103.78,11682.0
2025-01-30 14:10:00,103.77,103.8,103.72,103.75,22470.0,103.77,103.8,103.72,103.75,22470.0
2025-01-30 14:15:00,103.74,103.75,103.61,103.65,28684.0,103.74,103.75,103.61,103.65,28684.0
2025-01-30 14:20:00,103.67,103.7,103.65,103.69,39007.0,103.67,103.7,103.65,103.69,39007.0
2025-01-30 14:25:00,103.69,103.69,103.43,103.45,36703.0,103.69,103.69,103.43,103.45,36703.0
2025-01-30 14:30:00,103.47,103.5,103.42,103.45,21299.0,103.47,103.5,103.42,103.45,21299.0
2025-01-30 14:35:00,103.45,103.53,103.36,103.41,88106.0,103.45,103.53,103.36,103.41,88106.0
2025-01-30 14:40:00,103.42,103.47,103.4,103.47,21362.0,103.42,103.47,103.4,103.47,21362.0
2025-01-30 14:45:00,103.48,103.51,103.39,103.47,42367.0,103.48,103.51,103.39,103.47,42367.0
2025-01-30 14:50:00,103.47,103.48,103.37,103.42,27822.0,103.47,103.48,103.37,103.42,27822.0
2025-01-30 14:55:00,103.42,103.44,103.38,103.44,31726.0,103.42,103.44,103.38,103.44,31726.0
2025-01-30 15:00:00,103.44,103.52,103.43,103.49,47300.0,103.44,103.52,103.43,103.49,47300.0
2025-01-30 15:05:00,103.5,103.54,103.44,103.47,60750.0,103.5,103.54,103.44,103.47,60750.0
2025-01-30 15:10:00,103.46,103.47,103.37,103.41,80554.0,103.46,103.47,103.37,103.41,80554.0
2025-01-30 15:15:00,103.41,103.43,103.37,103.39,104906.0,103.41,103.43,103.37,103.39,104906.0
2025-01-30 15:20:00,103.39,103.56,103.39,103.49,140831.0,103.39,103.56,103.39,103.49,140831.0
2025-01-30 15:25:00,103.48,103.53,103.46,103.5,69787.0,103.48,103.53,103.46,103.5,69787.0
2025-01-30 15:30:00,103.5,103.59,103.42,103.44,59568.0,103.5,103.59,103.42,103.44,59568.0
2025-01-30 15:35:00,103.44,103.44,103.12,103.12,81781.0,103.44,103.44,103.12,103.12,81781.0
2025-01-30 15:40:00,103.11,103.13,102.84,102.86,69988.0,103.11,103.13,102.84,102.86,69988.0
2025-01-30 15:45:00,102.85,103.08,102.83,103.04,90901.0,102.85,103.08,102.83,103.04,90901.0
2025-01-30 15:50:00,103.06,103.25,102.98,103.16,158840.0,103.06,103.25,102.98,103.16,158840.0
2025-01-30 15:55:00,103.14,103.19,102.9,103.05,382380.0,103.14,103.19,102.9,103.05,382380.0
2025-01-31 09:30:00,103.4,103.6,103.11,103.31,125185.0,103.4,103.6,103.11,103.31,125185.0
2025-01-31 09:35:00,103.3,103.55,103.21,103.45,69750.0,103.3,103.55,103.21,103.45,69750.0
2025-01-31 09:40:00,103.42,103.57,103.33,103.35,43946.0,103.42,103.57,103.33,103.35,43946.0
2025-01-31 09:45:00,103.38,103.47,103.28,103.31,48819.0,103.38,103.47,103.28,103.31,48819.0
2025-01-31 09:50:00,103.31,103.37,103.14,103.16,37927.0,103.31,103.37,103.14,103.16,37927.0
2025-01-31 09:55:00,103.17,103.26,103.16,103.25,48029.0,103.17,103.26,103.16,103.25,48029.0
2025-01-31 10:00:00,103.23,103.3,103.16,103.2,46042.0,103.23,103.3,103.16,103.2,46042.0
2025-01-31 10:05:00,103.2,103.25,103.14,103.16,40128.0,103.2,103.25,103.14,103.16,40128.0
2025-01-31 10:10:00,103.17,103.23,103.02,103.12,59738.0,103.17,103.23,103.02,103.12,59738.0
2025-01-31 10:15:00,103.13,103.23,103.08,103.11,42481.0,103.13,103.23,103.08,103.11,42481.0
2025-01-31 10:20:00,103.12,103.18,103.08,103.15,43229.0,103.12,103.18,103.08,103.15,43229.0
2025-01-31 10:25:00,103.17,103.22,103.0,103.02,50816.0,103.17,103.22,103.0,103.02,50816.0
2025-01-31 10:30:00,103.02,103.12,103.01,103.09,47692.0,103.02,103.12,103.01,103.09,47692.0
2025-01-31 10:35:00,103.11,103.12,102.98,103.05,50366.0,103.11,103.12,102.98,103.05,50366.0
2025-01-31 10:40:00,103.05,103.06,102.89,102.89,35697.0,103.05,103.06,102.89,102.89,35697.0
2025-01-31 10:45:00,102.89,102.91,102.79,102.86,47856.0,102.89,102.91,102.79,102.86,47856.0
2025-01-31 10:50:00,102.85,102.97,102.81,102.83,51499.0,102.85,102.97,102.81,102.83,51499.0
2025-01-31 10:55:00,102.83,102.9,102.78,102.85,49421.0,102.83,102.9,102.78,102.85,49421.0
2025-01-31 11:00:00,102.86,102.92,102.81,102.84,42489.0,102.86,102.92,102.81,102.84,42489.0
2025-01-31 11:05:00,102.83,102.95,102.8,102.93,51867.0,102.83,102.95,102.8,102.93,51867.0
2025-01-31 11:10:00,102.93,102.94,102.87,102.88,39821.0,102.93,102.94,102.87,102.88,39821.0
2025-01-31 11:15:00,102.88,102.91,102.8,102.83,85006.0,102.88,102.91,102.8,102.83,85006.0
2025-01-31 11:20:00,102.84,102.89,102.79,102.82,40095.0,102.84,102.89,102.79,102.82,40095.0
2025-01-31 11:25:00,102.81,102.92,102.79,102.89,39291.0,102.81,102.92,102.79,102.89,39291.0
2025-01-31 11:30:00,102.87,102.87,102.77,102.77,46299.0,102.87,102.87,102.77,102.77,46299.0
2025-01-31 11:35:00,102.78,102.78,102.71,102.72,28946.0,102.78,102.78,102.71,102.72,28946.0
2025-01-31 11:40:00,102.74,102.79,102.72,102.77,27265.0,102.74,102.79,102.72,102.77,27265.0
2025-01-31 11:45:00,102.77,102.79,102.71,102.77,28356.0,102.77,102.79,102.71,102.77,28356.0
2025-01-31 11:50:00,102.77,102.86,102.73,102.85,23892.0,102.77,102.86,102.73,102.85,23892.0
2025-01-31 11:55:00,102.86,102.9,102.82,102.85,25401.0,102.86,102.9,102.82,102.85,25401.0
2025-01-31 12:00:00,102.85,102.91,102.83,102.91,29714.0,102.85,102.91,102.83,102.91,29714.0
2025-01-31 12:05:00,102.9,103.16,102.88,103.15,33474.0,102.9,103.16,102.88,103.15,33474.0
2025-01-31 12:10:00,103.16,103.29,103.11,103.27,18501.0,103.16,103.29,103.11,103.27,18501.0
2025-01-31 12:15:00,103.26,103.34,103.18,103.33,24091.0,103.26,103.34,103.18,103.33,24091.0
2025-01-31 12:20:00,103.33,103.37,103.27,103.28,24095.0,103.33,103.37,103.27,103.28,24095.0
2025-01-31 12:25:00,103.28,103.33,103.27,103.29,27026.0,103.28,103.33,103.27,103.29,27026.0
2025-01-31 12:30:00,103.29,103.32,103.22,103.24,23326.0,103.29,103.32,103.22,103.24,23326.0
2025-01-31 12:35:00,103.24,103.34,103.24,103.3,19642.0,103.24,103.34,103.24,103.3,19642.0
2025-01-31 12:40:00,103.3,103.4,103.27,103.38,32786.0,103.3,103.4,103.27,103.38,32786.0
2025-01-31 12:45:00,103.39,103.39,103.26,103.26,25602.0,103.39,103.39,103.26,103.26,25602.0
2025-01-31 12:50:00,103.26,103.27,103.17,103.2,18081.0,103.26,103.27,103.17,103.2,18081.0
2025-01-31 12:55:00,103.2,103.2,103.09,103.12,16545.0,103.2,103.2,103.09,103.12,16545.0
2025-01-31 13:00:00,103.12,103.16,103.08,103.16,21506.0,103.12,103.16,103.08,103.16,21506.0
2025-01-31 13:05:00,103.16,103.19,103.13,103.18,14708.0,103.16,103.19,103.13,103.18,14708.0
2025-01-31 13:10:00,103.17,103.19,103.14,103.17,15580.0,103.17,103.19,103.14,103.17,15580.0
2025-01-31 13:15:00,103.17,103.21,103.07,103.08,24985.0,103.17,103.21,103.07,103.08,24985.0
2025-01-31 13:20:00,103.07,103.16,103.02,103.11,25714.0,103.07,103.16,103.02,103.11,25714.0
2025-01-31 13:25:00,103.11,103.12,102.98,102.98,24853.0,103.11,103.12,102.98,102.98,24853.0
2025-01-31 13:30:00,102.98,102.99,102.82,102.83,32029.0,102.98,102.99,102.82,102.83,32029.0
2025-01-31 13:35:00,102.81,102.93,102.81,102.87,26036.0,102.81,102.93,102.81,102.87,26036.0
2025-01-31 13:40:00,102.88,102.99,102.86,102.98,29957.0,102.88,102.99,102.86,102.98,29957.0
2025-01-31 13:45:00,103.0,103.02,102.9,102.97,21177.0,103.0,103.02,102.9,102.97,21177.0
2025-01-31 13:50:00,102.99,103.03,102.88,102.96,23800.0,102.99,103.03,102.88,102.96,23800.0
2025-01-31 13:55:00,102.96,102.99,102.93,102.98,26432.0,102.96,102.99,102.93,102.98,26432.0
2025-01-31 14:00:00,102.98,103.01,102.87,102.91,58911.0,102.98,103.01,102.87,102.91,58911.0
2025-01-31 14:05:00,102.92,102.92,102.74,102.77,33492.0,102.92,102.92,102.74,102.77,33492.0
2025-01-31 14:10:00,102.79,102.9,102.76,102.85,22502.0,102.79,102.9,102.76,102.85,22502.0
2025-01-31 14:15:00,102.87,102.94,102.83,102.87,29658.0,102.87,102.94,102.83,102.87,29658.0
2025-01-31 14:20:00,102.87,102.9,102.8,102.9,33413.0,102.87,102.9,102.8,102.9,33413.0
2025-01-31 14:25:00,102.91,102.95,102.86,102.93,26591.0,102.91,102.95,102.86,102.93,26591.0
2025-01-31 14:30:00,102.93,103.1,102.89,103.06,37736.0,102.93,103.1,102.89,103.06,37736.0
2025-01-31 14:35:00,103.05,103.09,102.94,102.98,23192.0,103.05,103.09,102.94,102.98,23192.0
2025-01-31 14:40:00,102.98,103.01,102.88,102.89,20137.0,102.98,103.01,102.88,102.89,20137.0
2025-01-31 14:45:00,102.9,102.92,102.8,102.92,20311.0,102.9,102.92,102.8,102.92,20311.0
2025-01-31 14:50:00,102.92,103.01,102.88,102.97,19978.0,102.92,103.01,102.88,102.97,19978.0
2025-01-31 14:55:00,102.95,103.04,102.95,103.01,24082.0,102.95,103.04,102.95,103.01,24082.0
2025-01-31 15:00:00,103.0,103.0,102.8,102.81,27383.0,103.0,103.0,102.8,102.81,27383.0
2025-01-31 15:05:00,102.82,102.88,102.77,102.78,27864.0,102.82,102.88,102.77,102.78,27864.0
2025-01-31 15:10:00,102.78,102.86,102.75,102.82,39464.0,102.78,102.86,102.75,102.82,39464.0
2025-01-31 15:15:00,102.81,102.93,102.81,102.84,34762.0,102.81,102.93,102.81,102.84,34762.0
2025-01-31 15:20:00,102.86,102.87,102.74,102.86,38438.0,102.86,102.87,102.74,102.86,38438.0
2025-01-31 15:25:00,102.86,102.87,102.69,102.7,37830.0,102.86,102.87,102.69,102.7,37830.0
2025-01-31 15:30:00,102.7,102.76,102.66,102.69,46890.0,102.7,102.76,102.66,102.69,46890.0
2025-01-31 15:35:00,102.68,102.72,102.61,102.64,41951.0,102.68,102.72,102.61,102.64,41951.0
2025-01-31 15:40:00,102.64,102.73,102.6,102.67,54468.0,102.64,102.73,102.6,102.67,54468.0
2025-01-31 15:45:00,102.68,102.89,102.63,102.89,64564.0,102.68,102.89,102.63,102.89,64564.0
2025-01-31 15:50:00,102.9,102.91,102.53,102.56,118627.0,102.9,102.91,102.53,102.56,118627.0
2025-01-31 15:55:00,102.58,102.6,102.32,102.38,410047.0,102.58,102.6,102.32,102.38,410047.0
2025-02-03 09:30:00,101.41,101.83,100.7,101.79,283872.0,101.41,101.83,100.7,101.79,283872.0
2025-02-03 09:35:00,101.84,102.26,101.65,102.26,67025.0,101.84,102.26,101.65,102.26,67025.0
2025-02-03 09:40:00,102.26,102.34,101.88,102.04,30485.0,102.26,102.34,101.88,102.04,30485.0
2025-02-03 09:45:00,101.95,102.36,101.92,102.32,39663.0,101.95,102.36,101.92,102.32,39663.0
2025-02-03 09:50:00,102.29,102.36,101.94,102.03,67069.0,102.29,102.36,101.94,102.03,67069.0
2025-02-03 09:55:00,102.05,102.26,101.98,102.03,37992.0,102.05,102.26,101.98,102.03,37992.0
2025-02-03 10:00:00,102.01,102.39,101.81,102.35,55618.0,102.01,102.39,101.81,102.35,55618.0
2025-02-03 10:05:00,102.34,102.39,102.2,102.34,34846.0,102.34,102.39,102.2,102.34,34846.0
2025-02-03 10:10:00,102.31,102.56,102.26,102.38,87361.0,102.31,102.56,102.26,102.38,87361.0
2025-02-03 10:15:00,102.35,102.38,102.12,102.12,35138.0,102.35,102.38,102.12,102.12,35138.0
2025-02-03 10:20:00,102.13,102.58,102.07,102.5,61610.0,102.13,102.58,102.07,102.5,61610.0
2025-02-03 10:25:00,102.49,102.85,102.49,102.78,40771.0,102.49,102.85,102.49,102.78,40771.0
2025-02-03 10:30:00,102.78,102.78,102.47,102.67,44807.0,102.78,102.78,102.47,102.67,44807.0
2025-02-03 10:35:00,102.65,102.91,102.65,102.86,30633.0,102.65,102.91,102.65,102.86,30633.0
2025-02-03 10:40:00,102.83,103.18,102.79,103.18,33033.0,102.83,103.18,102.79,103.18,33033.0
2025-02-03 10:45:00,103.17,103.27,103.04,103.05,36266.0,103.17,103.27,103.04,103.05,36266.0
2025-02-03 10:50:00,103.05,103.15,102.98,103.04,30240.0,103.05,103.15,102.98,103.04,30240.0
2025-02-03 10:55:00,103.04,103.18,102.99,103.03,25029.0,103.04,103.18,102.99,103.03,25029.0
2025-02-03 11:00:00,103.02,103.14,102.92,103.03,54116.0,103.02,103.14,102.92,103.03,54116.0
2025-02-03 11:05:00,103.06,103.06,102.82,102.94,28180.0,103.06,103.06,102.82,102.94,28180.0
2025-02-03 11:10:00,102.95,103.1,102.94,103.09,25337.0,102.95,103.1,102.94,103.09,25337.0
2025-02-03 11:15:00,103.09,103.23,103.07,103.19,45267.0,103.09,103.23,103.07,103.19,45267.0
2025-02-03 11:20:00,103.18,103.37,103.18,103.34,44492.0,103.18,103.37,103.18,103.34,44492.0
2025-02-03 11:25:00,103.34,103.37,103.13,103.16,27917.0,103.34,103.37,103.13,103.16,27917.0
2025-02-03 11:30:00,103.16,103.28,103.03,103.26,41857.0,103.16,103.28,103.03,103.26,41857.0
2025-02-03 11:35:00,103.26,103.41,103.24,103.4,16710.0,103.26,103.41,103.24,103.4,16710.0
2025-02-03 11:40:00,103.4,103.48,103.34,103.48,25247.0,103.4,103.48,103.34,103.48,25247.0
2025-02-03 11:45:00,103.47,103.65,103.45,103.53,34716.0,103.47,103.65,103.45,103.53,34716.0
2025-02-03 11:50:00,103.53,103.61,103.46,103.49,42153.0,103.53,103.61,103.46,103.49,42153.0
2025-02-03 11:55:00,103.48,103.49,103.27,103.36,41987.0,103.48,103.49,103.27,103.36,41987.0
2025-02-03 12:00:00,103.35,103.38,103.19,103.24,18795.0,103.35,103.38,103.19,103.24,18795.0
2025-02-03 12:05:00,103.24,103.25,103.13,103.19,24566.0,103.24,103.25,103.13,103.19,24566.0
2025-02-03 12:10:00,103.2,103.25,103.09,103.19,37019.0,103.2,103.25,103.09,103.19,37019.0
2025-02-03 12:15:00,103.19,103.4,103.18,103.4,25284.0,103.19,103.4,103.18,103.4,25284.0
2025-02-03 12:20:00,103.42,103.62,103.42,103.58,53539.0,103.42,103.62,103.42,103.58,53539.0
2025-02-03 12:25:00,103.59,103.75,103.57,103.58,63861.0,103.59,103.75,103.57,103.58,63861.0
2025-02-03 12:30:00,103.54,103.59,103.24,103.25,45005.0,103.54,103.59,103.24,103.25,45005.0
2025-02-03 12:35:00,103.24,103.28,103.17,103.2,41791.0,103.24,103.28,103.17,103.2,41791.0
2025-02-03 12:40:00,103.2,103.22,103.12,103.18,33713.0,103.2,103.22,103.12,103.18,33713.0
2025-02-03 12:45:00,103.19,103.36,103.19,103.34,28749.0,103.19,103.36,103.19,103.34,28749.0
2025-02-03 12:50:00,103.34,103.59,103.34,103.56,20557.0,103.34,103.59,103.34,103.56,20557.0
2025-02-03 12:55:00,103.54,103.67,103.43,103.67,48021.0,103.54,103.67,103.43,103.67,48021.0
2025-02-03 13:00:00,103.64,103.66,103.45,103.63,20035.0,103.64,103.66,103.45,103.63,20035.0
2025-02-03 13:05:00,103.65,103.67,103.5,103.55,19219.0,103.65,103.67,103.5,103.55,19219.0
2025-02-03 13:10:00,103.53,103.58,103.47,103.54,11093.0,103.53,103.58,103.47,103.54,11093.0
2025-02-03 13:15:00,103.54,103.67,103.52,103.61,26349.0,103.54,103.67,103.52,103.61,26349.0
2025-02-03 13:20:00,103.6,103.67,103.59,103.66,14026.0,103.6,103.67,103.59,103.66,14026.0
2025-02-03 13:25:00,103.67,103.85,103.67,103.8,36780.0,103.67,103.85,103.67,103.8,36780.0
2025-02-03 13:30:00,103.81,103.86,103.67,103.7,43855.0,103.81,103.86,103.67,103.7,43855.0
2025-02-03 13:35:00,103.68,103.82,103.65,103.79,15081.0,103.68,103.82,103.65,103.79,15081.0
2025-02-03 13:40:00,103.79,103.86,103.63,103.67,52070.0,103.79,103.86,103.63,103.67,52070.0
2025-02-03 13:45:00,103.66,103.7,103.58,103.59,53112.0,103.66,103.7,103.58,103.59,53112.0
2025-02-03 13:50:00,103.6,103.77,103.59,103.76,43234.0,103.6,103.77,103.59,103.76,43234.0
2025-02-03 13:55:00,103.77,103.8,103.66,103.67,16818.0,103.77,103.8,103.66,103.67,16818.0
2025-02-03 14:00:00,103.66,103.68,103.55,103.58,28418.0,103.66,103.68,103.55,103.58,28418.0
2025-02-03 14:05:00,103.57,103.57,103.5,103.53,26086.0,103.57,103.57,103.5,103.53,26086.0
2025-02-03 14:10:00,103.52,103.57,103.5,103.57,15845.0,103.52,103.57,103.5,103.57,15845.0
2025-02-03 14:15:00,103.55,103.59,103.52,103.53,19452.0,103.55,103.59,103.52,103.53,19452.0
2025-02-03 14:20:00,103.54,103.54,103.47,103.52,19656.0,103.54,103.54,103.47,103.52,19656.0
2025-02-03 14:25:00,103.51,103.53,103.41,103.43,17265.0,103.51,103.53,103.41,103.43,17265.0
2025-02-03 14:30:00,103.42,103.47,103.42,103.44,16061.0,103.42,103.47,103.42,103.44,16061.0
2025-02-03 14:35:00,103.42,103.5,103.4,103.45,26223.0,103.42,103.5,103.4,103.45,26223.0
2025-02-03 14:40:00,103.45,103.49,103.39,103.48,16800.0,103.45,103.49,103.39,103.48,16800.0
2025-02-03 14:45:00,103.48,103.5,103.4,103.46,26944.0,103.48,103.5,103.4,103.46,26944.0
2025-02-03 14:50:00,103.46,103.49,103.43,103.46,24480.0,103.46,103.49,103.43,103.46,24480.0
2025-02-03 14:55:00,103.46,103.48,103.4,103.45,31306.0,103.46,103.48,103.4,103.45,31306.0
2025-02-03 15:00:00,103.46,103.48,103.42,103.48,23253.0,103.46,103.48,103.42,103.48,23253.0
2025-02-03 15:05:00,103.47,103.47,103.33,103.33,51961.0,103.47,103.47,103.33,103.33,51961.0
2025-02-03 15:10:00,103.33,103.36,103.26,103.28,29145.0,103.33,103.36,103.26,103.28,29145.0
2025-02-03 15:15:00,103.29,103.3,103.23,103.3,32635.0,103.29,103.3,103.23,103.3,32635.0
2025-02-03 15:20:00,103.3,103.33,103.23,103.23,31800.0,103.3,103.33,103.23,103.23,31800.0
2025-02-03 15:25:00,103.23,103.23,103.11,103.11,41247.0,103.23,103.23,103.11,103.11,41247.0
2025-02-03 15:30:00,103.12,103.19,103.04,103.18,49204.0,103.12,103.19,103.04,103.18,49204.0
2025-02-03 15:35:00,103.18,103.24,103.13,103.2,46428.0,103.18,103.24,103.13,103.2,46428.0
2025-02-03 15:40:00,103.2,103.29,103.18,103.19,89191.0,103.2,103.29,103.18,103.19,89191.0
2025-02-03 15:45:00,103.19,103.4,103.18,103.39,85082.0,103.19,103.4,103.18,103.39,85082.0
2025-02-03 15:50:00,103.4,103.42,103.24,103.31,181101.0,103.4,103.42,103.24,103.31,181101.0
2025-02-03 15:55:00,103.3,103.3,103.03,103.1,445591.0,103.3,103.3,103.03,103.1,445591.0
2025-02-04 09:30:00,103.5,103.6,103.02,103.23,220808.0,103.5,103.6,103.02,103.23,220808.0
2025-02-04 09:35:00,103.28,103.7,103.23,103.5,58786.0,103.28,103.7,103.23,103.5,58786.0
2025-02-04 09:40:00,103.5,103.56,103.38,103.44,78219.0,103.5,103.56,103.38,103.44,78219.0
2025-02-04 09:45:00,103.47,103.49,103.08,103.26,111292.0,103.47,103.49,103.08,103.26,111292.0
2025-02-04 09:50:00,103.27,103.48,103.2,103.48,182452.0,103.27,103.48,103.2,103.48,182452.0
2025-02-04 09:55:00,103.5,103.5,103.24,103.33,89906.0,103.5,103.5,103.24,103.33,89906.0
2025-02-04 10:00:00,103.34,103.51,103.21,103.47,66669.0,103.34,103.51,103.21,103.47,66669.0
2025-02-04 10:05:00,103.46,103.48,103.31,103.4,89938.0,103.46,103.48,103.31,103.4,89938.0
2025-02-04 10:10:00,103.4,103.43,103.27,103.34,64075.0,103.4,103.43,103.27,103.34,64075.0
2025-02-04 10:15:00,103.35,103.55,103.34,103.55,36264.0,103.35,103.55,103.34,103.55,36264.0
2025-02-04 10:20:00,103.53,103.65,103.44,103.45,43921.0,103.53,103.65,103.44,103.45,43921.0
2025-02-04 10:25:00,103.45,103.48,103.33,103.35,52800.0,103.45,103.48,103.33,103.35,52800.0
2025-02-04 10:30:00,103.35,103.35,103.24,103.3,75464.0,103.35,103.35,103.24,103.3,75464.0
2025-02-04 10:35:00,103.3,103.32,102.96,103.15,125797.0,103.3,103.32,102.96,103.15,125797.0
2025-02-04 10:40:00,103.15,103.23,103.03,103.13,58437.0,103.15,103.23,103.03,103.13,58437.0
2025-02-04 10:45:00,103.14,103.19,103.03,103.04,40848.0,103.14,103.19,103.03,103.04,40848.0
2025-02-04 10:50:00,103.03,103.03,102.88,102.97,132298.0,103.03,103.03,102.88,102.97,132298.0
2025-02-04 10:55:00,102.97,103.07,102.94,103.02,65917.0,102.97,103.07,102.94,103.02,65917.0
2025-02-04 11:00:00,103.02,103.12,103.01,103.06,54627.0,103.02,103.12,103.01,103.06,54627.0
2025-02-04 11:05:00,103.07,103.14,103.02,103.13,53715.0,103.07,103.14,103.02,103.13,53715.0
2025-02-04 11:10:00,103.14,103.25,103.11,103.24,62544.0,103.14,103.25,103.11,103.24,62544.0
2025-02-04 11:15:00,103.24,103.35,103.24,103.25,51511.0,103.24,103.35,103.24,103.25,51511.0
2025-02-04 11:20:00,103.25,103.26,103.07,103.14,114013.0,103.25,103.26,103.07,103.14,114013.0
2025-02-04 11:25:00,103.15,103.2,103.07,103.18,53059.0,103.15,103.2,103.07,103.18,53059.0
2025-02-04 11:30:00,103.18,103.2,102.97,103.0,85221.0,103.18,103.2,102.97,103.0,85221.0
2025-02-04 11:35:00,103.03,103.05,102.85,103.04,83157.0,103.03,103.05,102.85,103.04,83157.0
2025-02-04 11:40:00,103.04,103.08,102.96,103.03,39690.0,103.04,103.08,102.96,103.03,39690.0
2025-02-04 11:45:00,103.03,103.09,102.98,103.04,48957.0,103.03,103.09,102.98,103.04,48957.0
2025-02-04 11:50:00,103.04,103.1,103.0,103.09,56361.0,103.04,103.1,103.0,103.09,56361.0
2025-02-04 11:55:00,103.09,103.1,103.04,103.09,78509.0,103.09,103.1,103.04,103.09,78509.0
2025-02-04 12:00:00,103.09,103.22,103.09,103.19,145174.0,103.09,103.22,103.09,103.19,145174.0
2025-02-04 12:05:00,103.19,103.19,103.09,103.11,88029.0,103.19,103.19,103.09,103.11,88029.0
2025-02-04 12:10:00,103.11,103.23,103.1,103.2,64723.0,103.11,103.23,103.1,103.2,64723.0
2025-02-04 12:15:00,103.2,103.22,103.06,103.15,55040.0,103.2,103.22,103.06,103.15,55040.0
2025-02-04 12:20:00,103.16,103.23,103.11,103.21,38526.0,103.16,103.23,103.11,103.21,38526.0
2025-02-04 12:25:00,103.2,103.37,103.18,103.31,36694.0,103.2,103.37,103.18,103.31,36694.0
2025-02-04 12:30:00,103.3,103.31,103.06,103.09,26397.0,103.3,103.31,103.06,103.09,26397.0
2025-02-04 12:35:00,103.09,103.17,103.06,103.11,21560.0,103.09,103.17,103.06,103.11,21560.0
2025-02-04 12:40:00,103.11,103.15,103.06,103.15,37320.0,103.11,103.15,103.06,103.15,37320.0
2025-02-04 12:45:00,103.14,103.28,103.14,103.22,55229.0,103.14,103.28,103.14,103.22,55229.0
2025-02-04 12:50:00,103.22,103.25,103.15,103.19,63342.0,103.22,103.25,103.15,103.19,63342.0
2025-02-04 12:55:00,103.19,103.2,103.13,103.15,86418.0,103.19,103.2,103.13,103.15,86418.0
2025-02-04 13:00:00,103.15,103.18,103.05,103.05,42161.0,103.15,103.18,103.05,103.05,42161.0
2025-02-04 13:05:00,103.05,103.2,103.03,103.13,161461.0,103.05,103.2,103.03,103.13,161461.0
2025-02-04 13:10:00,103.12,103.35,103.09,103.29,59968.0,103.12,103.35,103.09,103.29,59968.0
2025-02-04 13:15:00,103.29,103.33,103.19,103.2,101269.0,103.29,103.33,103.19,103.2,101269.0
2025-02-04 13:20:00,103.2,103.24,103.07,103.11,168411.0,103.2,103.24,103.07,103.11,168411.0
2025-02-04 13:25:00,103.11,103.13,103.04,103.04,46066.0,103.11,103.13,103.04,103.04,46066.0
2025-02-04 13:30:00,103.04,103.11,103.01,103.02,40342.0,103.04,103.11,103.01,103.02,40342.0
2025-02-04 13:35:00,103.01,103.05,102.94,102.95,39173.0,103.01,103.05,102.94,102.95,39173.0
2025-02-04 13:40:00,102.95,103.0,102.93,102.94,32958.0,102.95,103.0,102.93,102.94,32958.0
2025-02-04 13:45:00,102.94,103.11,102.92,103.09,40120.0,102.94,103.11,102.92,103.09,40120.0
2025-02-04 13:50:00,103.09,103.19,103.09,103.16,33776.0,103.09,103.19,103.09,103.16,33776.0
2025-02-04 13:55:00,103.16,103.18,102.99,103.0,34556.0,103.16,103.18,102.99,103.0,34556.0
2025-02-04 14:00:00,103.0,103.13,102.95,103.09,69743.0,103.0,103.13,102.95,103.09,69743.0
2025-02-04 14:05:00,103.08,103.23,103.08,103.2,34867.0,103.08,103.23,103.08,103.2,34867.0
2025-02-04 14:10:00,103.2,103.34,103.19,103.27,80974.0,103.2,103.34,103.19,103.27,80974.0
2025-02-04 14:15:00,103.28,103.44,103.22,103.42,140774.0,103.28,103.44,103.22,103.42,140774.0
2025-02-04 14:20:00,103.43,103.6,103.42,103.6,70948.0,103.43,103.6,103.42,103.6,70948.0
2025-02-04 14:25:00,103.59,103.6,103.47,103.55,81263.0,103.59,103.6,103.47,103.55,81263.0
2025-02-04 14:30:00,103.55,103.58,103.49,103.57,70329.0,103.55,103.58,103.49,103.57,70329.0
2025-02-04 14:35:00,103.56,103.66,103.55,103.63,90723.0,103.56,103.66,103.55,103.63,90723.0
2025-02-04 14:40:00,103.64,103.64,103.41,103.44,59074.0,103.64,103.64,103.41,103.44,59074.0
2025-02-04 14:45:00,103.44,103.7,103.44,103.7,69646.0,103.44,103.7,103.44,103.7,69646.0
2025-02-04 14:50:00,103.7,103.98,103.69,103.95,97291.0,103.7,103.98,103.69,103.95,97291.0
2025-02-04 14:55:00,103.95,103.99,103.68,103.78,106090.0,103.95,103.99,103.68,103.78,106090.0
2025-02-04 15:00:00,103.78,103.78,103.47,103.52,50992.0,103.78,103.78,103.47,103.52,50992.0
2025-02-04 15:05:00,103.51,103.59,103.49,103.54,51419.0,103.51,103.59,103.49,103.54,51419.0
2025-02-04 15:10:00,103.54,103.71,103.53,103.66,65005.0,103.54,103.71,103.53,103.66,65005.0
2025-02-04 15:15:00,103.66,103.69,103.43,103.48,51983.0,103.66,103.69,103.43,103.48,51983.0
2025-02-04 15:20:00,103.47,103.47,103.24,103.31,78740.0,103.47,103.47,103.24,103.31,78740.0
2025-02-04 15:25:00,103.31,103.4,103.25,103.34,67857.0,103.31,103.4,103.25,103.34,67857.0
2025-02-04 15:30:00,103.32,103.52,103.3,103.47,70579.0,103.32,103.52,103.3,103.47,70579.0
2025-02-04 15:35:00,103.47,103.63,103.44,103.6,75558.0,103.47,103.63,103.44,103.6,75558.0
2025-02-04 15:40:00,103.6,103.62,103.37,103.51,99506.0,103.6,103.62,103.37,103.51,99506.0
2025-02-04 15:45:00,103.51,103.54,103.41,103.41,89438.0,103.51,103.54,103.41,103.41,89438.0
2025-02-04 15:50:00,103.4,103.49,103.26,103.45,169826.0,103.4,103.49,103.26,103.45,169826.0
2025-02-04 15:55:00,103.48,103.64,103.4,103.48,338574.0,103.48,103.64,103.4,103.48,338574.0
2025-02-05 09:30:00,102.94,106.51,102.44,106.06,469561.0,102.94,106.51,102.44,106.06,469561.0
2025-02-05 09:35:00,106.05,106.83,105.66,106.73,257273.0,106.05,106.83,105.66,106.73,257273.0
2025-02-05 09:40:00,106.68,107.17,105.83,105.9,184543.0,106.68,107.17,105.83,105.9,184543.0
2025-02-05 09:45:00,105.94,106.01,105.46,105.83,133884.0,105.94,106.01,105.46,105.83,133884.0
2025-02-05 09:50:00,105.86,105.86,105.22,105.4,92566.0,105.86,105.86,105.22,105.4,92566.0
2025-02-05 09:55:00,105.45,105.62,105.08,105.6,95755.0,105.45,105.62,105.08,105.6,95755.0
2025-02-05 10:00:00,105.62,106.16,105.62,105.84,112324.0,105.62,106.16,105.62,105.84,112324.0
2025-02-05 10:05:00,105.84,105.9,105.44,105.48,94074.0,105.84,105.9,105.44,105.48,94074.0
2025-02-05 10:10:00,105.53,105.73,105.19,105.68,151243.0,105.53,105.73,105.19,105.68,151243.0
2025-02-05 10:15:00,105.69,105.99,105.66,105.97,90549.0,105.69,105.99,105.66,105.97,90549.0
2025-02-05 10:20:00,105.95,106.21,105.62,105.78,97012.0,105.95,106.21,105.62,105.78,97012.0
2025-02-05 10:25:00,105.79,106.12,105.67,106.08,82509.0,105.79,106.12,105.67,106.08,82509.0
2025-02-05 10:30:00,106.08,106.22,105.8,105.84,122100.0,106.08,106.22,105.8,105.84,122100.0
2025-02-05 10:35:00,105.87,106.16,105.82,105.83,61648.0,105.87,106.16,105.82,105.83,61648.0
2025-02-05 10:40:00,105.84,106.1,105.56,105.97,55062.0,105.84,106.1,105.56,105.97,55062.0
2025-02-05 10:45:00,105.96,106.15,105.7,105.85,52044.0,105.96,106.15,105.7,105.85,52044.0
2025-02-05 10:50:00,105.82,106.13,105.81,106.0,51769.0,105.82,106.13,105.81,106.0,51769.0
2025-02-05 10:55:00,106.0,106.11,105.73,105.73,77468.0,106.0,106.11,105.73,105.73,77468.0
2025-02-05 11:00:00,105.74,105.74,105.26,105.32,90542.0,105.74,105.74,105.26,105.32,90542.0
2025-02-05 11:05:00,105.32,105.39,104.99,104.99,81182.0,105.32,105.39,104.99,104.99,81182.0
2025-02-05 11:10:00,105.02,105.43,104.99,105.38,33649.0,105.02,105.43,104.99,105.38,33649.0
2025-02-05 11:15:00,105.37,105.89,105.37,105.89,31918.0,105.37,105.89,105.37,105.89,31918.0
2025-02-05 11:20:00,105.92,105.92,105.7,105.76,33372.0,105.92,105.92,105.7,105.76,33372.0
2025-02-05 11:25:00,105.73,105.82,105.66,105.77,26149.0,105.73,105.82,105.66,105.77,26149.0
2025-02-05 11:30:00,105.76,105.77,105.53,105.65,36382.0,105.76,105.77,105.53,105.65,36382.0
2025-02-05 11:35:00,105.67,105.69,105.37,105.42,70672.0,105.67,105.69,105.37,105.42,70672.0
2025-02-05 11:40:00,105.39,105.5,105.38,105.44,22818.0,105.39,105.5,105.38,105.44,22818.0
2025-02-05 11:45:00,105.45,105.46,105.22,105.31,25899.0,105.45,105.46,105.22,105.31,25899.0
2025-02-05 11:50:00,105.31,105.47,105.27,105.3,29571.0,105.31,105.47,105.27,105.3,29571.0
2025-02-05 11:55:00,105.33,105.33,105.17,105.27,69318.0,105.33,105.33,105.17,105.27,69318.0
2025-02-05 12:00:00,105.25,105.38,105.24,105.33,25967.0,105.25,105.38,105.24,105.33,25967.0
2025-02-05 12:05:00,105.33,105.37,105.3,105.32,27138.0,105.33,105.37,105.3,105.32,27138.0
2025-02-05 12:10:00,105.32,105.41,104.99,105.04,46978.0,105.32,105.41,104.99,105.04,46978.0
2025-02-05 12:15:00,105.04,105.17,104.92,105.17,47499.0,105.04,105.17,104.92,105.17,47499.0
2025-02-05 12:20:00,105.18,105.19,105.0,105.01,23856.0,105.18,105.19,105.0,105.01,23856.0
2025-02-05 12:25:00,105.02,105.26,105.01,105.14,23583.0,105.02,105.26,105.01,105.14,23583.0
2025-02-05 12:30:00,105.15,105.24,105.05,105.09,30953.0,105.15,105.24,105.05,105.09,30953.0
2025-02-05 12:35:00,105.05,105.28,105.03,105.18,35211.0,105.05,105.28,105.03,105.18,35211.0
2025-02-05 12:40:00,105.19,105.21,105.06,105.07,24630.0,105.19,105.21,105.06,105.07,24630.0
2025-02-05 12:45:00,105.07,105.22,105.06,105.15,21606.0,105.07,105.22,105.06,105.15,21606.0
2025-02-05 12:50:00,105.16,105.25,105.11,105.25,17217.0,105.16,105.25,105.11,105.25,17217.0
2025-02-05 12:55:00,105.25,105.44,105.2,105.39,26268.0,105.25,105.44,105.2,105.39,26268.0
2025-02-05 13:00:00,105.39,105.45,105.3,105.4,66818.0,105.39,105.45,105.3,105.4,66818.0
2025-02-05 13:05:00,105.34,105.46,105.08,105.09,34664.0,105.34,105.46,105.08,105.09,34664.0
2025-02-05 13:10:00,105.09,105.46,105.08,105.45,58356.0,105.09,105.46,105.08,105.45,58356.0
2025-02-05 13:15:00,105.45,105.46,105.27,105.36,41615.0,105.45,105.46,105.27,105.36,41615.0
2025-02-05 13:20:00,105.36,105.4,105.33,105.34,37884.0,105.36,105.4,105.33,105.34,37884.0
2025-02-05 13:25:00,105.34,105.44,105.33,105.39,17272.0,105.34,105.44,105.33,105.39,17272.0
2025-02-05 13:30:00,105.39,105.47,105.36,105.45,55022.0,105.39,105.47,105.36,105.45,55022.0
2025-02-05 13:35:00,105.45,105.45,105.19,105.27,28730.0,105.45,105.45,105.19,105.27,28730.0
2025-02-05 13:40:00,105.28,105.42,105.25,105.42,57698.0,105.28,105.42,105.25,105.42,57698.0
2025-02-05 13:45:00,105.42,105.53,105.36,105.53,26955.0,105.42,105.53,105.36,105.53,26955.0
2025-02-05 13:50:00,105.52,105.55,105.43,105.54,34297.0,105.52,105.55,105.43,105.54,34297.0
2025-02-05 13:55:00,105.55,105.6,105.4,105.41,61123.0,105.55,105.6,105.4,105.41,61123.0
2025-02-05 14:00:00,105.43,105.5,105.08,105.11,48241.0,105.43,105.5,105.08,105.11,48241.0
2025-02-05 14:05:00,105.1,105.43,105.1,105.34,61804.0,105.1,105.43,105.1,105.34,61804.0
2025-02-05 14:10:00,105.33,105.38,105.07,105.13,133359.0,105.33,105.38,105.07,105.13,133359.0
2025-02-05 14:15:00,105.14,105.18,104.92,104.96,46657.0,105.14,105.18,104.92,104.96,46657.0
2025-02-05 14:20:00,104.94,105.07,104.94,105.0,32037.0,104.94,105.07,104.94,105.0,32037.0
2025-02-05 14:25:00,105.0,105.13,104.92,105.04,49664.0,105.0,105.13,104.92,105.04,49664.0
2025-02-05 14:30:00,105.06,105.15,105.04,105.05,73706.0,105.06,105.15,105.04,105.05,73706.0
2025-02-05 14:35:00,105.07,105.13,105.0,105.02,124068.0,105.07,105.13,105.0,105.02,124068.0
2025-02-05 14:40:00,105.03,105.12,105.01,105.05,66009.0,105.03,105.12,105.01,105.05,66009.0
2025-02-05 14:45:00,105.04,105.21,105.03,105.14,32443.0,105.04,105.21,105.03,105.14,32443.0
2025-02-05 14:50:00,105.14,105.14,104.95,105.09,74683.0,105.14,105.14,104.95,105.09,74683.0
2025-02-05 14:55:00,105.1,105.12,104.71,104.84,72060.0,105.1,105.12,104.71,104.84,72060.0
2025-02-05 15:00:00,104.84,104.89,104.69,104.8,47279.0,104.84,104.89,104.69,104.8,47279.0
2025-02-05 15:05:00,104.82,105.08,104.82,105.08,44253.0,104.82,105.08,104.82,105.08,44253.0
2025-02-05 15:10:00,105.07,105.13,105.03,105.1,29065.0,105.07,105.13,105.03,105.1,29065.0
2025-02-05 15:15:00,105.1,105.25,105.1,105.2,46152.0,105.1,105.25,105.1,105.2,46152.0
2025-02-05 15:20:00,105.19,105.49,105.17,105.47,92266.0,105.19,105.49,105.17,105.47,92266.0
2025-02-05 15:25:00,105.48,105.51,105.35,105.47,103127.0,105.48,105.51,105.35,105.47,103127.0
2025-02-05 15:30:00,105.45,105.53,105.38,105.41,42709.0,105.45,105.53,105.38,105.41,42709.0
2025-02-05 15:35:00,105.41,105.57,105.34,105.55,60628.0,105.41,105.57,105.34,105.55,60628.0
2025-02-05 15:40:00,105.56,105.57,105.13,105.14,91107.0,105.56,105.57,105.13,105.14,91107.0
2025-02-05 15:45:00,105.12,105.14,104.82,104.82,174618.0,105.12,105.14,104.82,104.82,174618.0
2025-02-05 15:50:00,104.82,105.15,104.64,105.13,243461.0,104.82,105.15,104.64,105.13,243461.0
2025-02-05 15:55:00,105.11,105.24,104.84,104.93,474487.0,105.11,105.24,104.84,104.93,474487.0
2025-02-06 09:30:00,105.72,105.9,105.25,105.45,158274.0,105.72,105.9,105.25,105.45,158274.0
2025-02-06 09:35:00,105.49,105.8,105.0,105.19,70759.0,105.49,105.8,105.0,105.19,70759.0
2025-02-06 09:40:00,105.03,105.3,104.76,105.28,62611.0,105.03,105.3,104.76,105.28,62611.0
2025-02-06 09:45:00,105.3,105.45,105.1,105.23,30970.0,105.3,105.45,105.1,105.23,30970.0
2025-02-06 09:50:00,105.26,105.41,105.13,105.4,36429.0,105.26,105.41,105.13,105.4,36429.0
2025-02-06 09:55:00,105.38,105.49,105.19,105.41,65848.0,105.38,105.49,105.19,105.41,65848.0
2025-02-06 10:00:00,105.41,105.45,104.99,105.04,62327.0,105.41,105.45,104.99,105.04,62327.0
2025-02-06 10:05:00,105.07,105.37,105.01,105.01,49489.0,105.07,105.37,105.01,105.01,49489.0
2025-02-06 10:10:00,105.01,105.23,104.95,104.96,58764.0,105.01,105.23,104.95,104.96,58764.0
2025-02-06 10:15:00,104.98,105.16,104.95,104.97,20596.0,104.98,105.16,104.95,104.97,20596.0
2025-02-06 10:20:00,104.97,105.14,104.88,104.96,25841.0,104.97,105.14,104.88,104.96,25841.0
2025-02-06 10:25:00,104.95,105.1,104.92,104.99,18582.0,104.95,105.1,104.92,104.99,18582.0
2025-02-06 10:30:00,104.99,105.09,104.93,105.01,25324.0,104.99,105.09,104.93,105.01,25324.0
2025-02-06 10:35:00,105.02,105.23,105.01,105.06,35732.0,105.02,105.23,105.01,105.06,35732.0
2025-02-06 10:40:00,105.07,105.25,105.04,105.18,25681.0,105.07,105.25,105.04,105.18,25681.0
2025-02-06 10:45:00,105.18,105.22,104.82,104.91,81180.0,105.18,105.22,104.82,104.91,81180.0
2025-02-06 10:50:00,104.91,105.16,104.91,105.11,60555.0,104.91,105.16,104.91,105.11,60555.0
2025-02-06 10:55:00,105.14,105.16,105.03,105.09,52672.0,105.14,105.16,105.03,105.09,52672.0
2025-02-06 11:00:00,105.07,105.19,105.06,105.14,26804.0,105.07,105.19,105.06,105.14,26804.0
2025-02-06 11:05:00,105.14,105.14,104.94,104.96,63430.0,105.14,105.14,104.94,104.96,63430.0
2025-02-06 11:10:00,104.96,105.04,104.88,105.04,48897.0,104.96,105.04,104.88,105.04,48897.0
2025-02-06 11:15:00,105.01,105.27,104.98,105.23,55237.0,105.01,105.27,104.98,105.23,55237.0
2025-02-06 11:20:00,105.23,105.4,105.17,105.37,69560.0,105.23,105.4,105.17,105.37,69560.0
2025-02-06 11:25:00,105.37,105.44,105.22,105.29,47393.0,105.37,105.44,105.22,105.29,47393.0
2025-02-06 11:30:00,105.29,105.47,105.26,105.31,31121.0,105.29,105.47,105.26,105.31,31121.0
2025-02-06 11:35:00,105.31,105.34,105.0,105.19,37777.0,105.31,105.34,105.0,105.19,37777.0
2025-02-06 11:40:00,105.2,105.37,105.14,105.33,37664.0,105.2,105.37,105.14,105.33,37664.0
2025-02-06 11:45:00,105.31,105.4,105.29,105.4,26362.0,105.31,105.4,105.29,105.4,26362.0
2025-02-06 11:50:00,105.41,105.49,105.36,105.42,38221.0,105.41,105.49,105.36,105.42,38221.0
2025-02-06 11:55:00,105.43,105.5,105.33,105.37,30221.0,105.43,105.5,105.33,105.37,30221.0
2025-02-06 12:00:00,105.33,105.36,105.24,105.31,29023.0,105.33,105.36,105.24,105.31,29023.0
2025-02-06 12:05:00,105.29,105.36,105.27,105.32,25666.0,105.29,105.36,105.27,105.32,25666.0
2025-02-06 12:10:00,105.32,105.32,105.23,105.26,37274.0,105.32,105.32,105.23,105.26,37274.0
2025-02-06 12:15:00,105.28,105.34,105.23,105.32,47697.0,105.28,105.34,105.23,105.32,47697.0
2025-02-06 12:20:00,105.32,105.37,105.29,105.31,22043.0,105.32,105.37,105.29,105.31,22043.0
2025-02-06 12:25:00,105.3,105.39,105.28,105.36,31075.0,105.3,105.39,105.28,105.36,31075.0
2025-02-06 12:30:00,105.36,105.44,105.3,105.31,46627.0,105.36,105.44,105.3,105.31,46627.0
2025-02-06 12:35:00,105.32,105.4,105.28,105.3,26815.0,105.32,105.4,105.28,105.3,26815.0
2025-02-06 12:40:00,105.3,105.32,105.22,105.24,35812.0,105.3,105.32,105.22,105.24,35812.0
2025-02-06 12:45:00,105.24,105.27,105.15,105.17,40567.0,105.24,105.27,105.15,105.17,40567.0
2025-02-06 12:50:00,105.17,105.31,105.15,105.23,59288.0,105.17,105.31,105.15,105.23,59288.0
2025-02-06 12:55:00,105.24,105.29,105.19,105.26,24098.0,105.24,105.29,105.19,105.26,24098.0
2025-02-06 13:00:00,105.25,105.3,105.23,105.26,13314.0,105.25,105.3,105.23,105.26,13314.0
2025-02-06 13:05:00,105.26,105.31,105.15,105.15,20063.0,105.26,105.31,105.15,105.15,20063.0
2025-02-06 13:10:00,105.19,105.29,105.18,105.26,22648.0,105.19,105.29,105.18,105.26,22648.0
2025-02-06 13:15:00,105.24,105.26,105.2,105.24,13501.0,105.24,105.26,105.2,105.24,13501.0
2025-02-06 13:20:00,105.24,105.41,105.22,105.34,39830.0,105.24,105.41,105.22,105.34,39830.0
2025-02-06 13:25:00,105.34,105.35,105.29,105.33,25240.0,105.34,105.35,105.29,105.33,25240.0
2025-02-06 13:30:00,105.33,105.38,105.29,105.32,26458.0,105.33,105.38,105.29,105.32,26458.0
2025-02-06 13:35:00,105.32,105.5,105.31,105.42,34767.0,105.32,105.5,105.31,105.42,34767.0
2025-02-06 13:40:00,105.42,105.42,105.29,105.32,68366.0,105.42,105.42,105.29,105.32,68366.0
2025-02-06 13:45:00,105.31,105.31,105.21,105.28,24005.0,105.31,105.31,105.21,105.28,24005.0
2025-02-06 13:50:00,105.28,105.44,105.23,105.39,55739.0,105.28,105.44,105.23,105.39,55739.0
2025-02-06 13:55:00,105.39,105.61,105.37,105.58,38879.0,105.39,105.61,105.37,105.58,38879.0
2025-02-06 14:00:00,105.58,105.73,105.54,105.69,62864.0,105.58,105.73,105.54,105.69,62864.0
2025-02-06 14:05:00,105.7,105.71,105.56,105.56,22569.0,105.7,105.71,105.56,105.56,22569.0
2025-02-06 14:10:00,105.57,105.62,105.37,105.38,26832.0,105.57,105.62,105.37,105.38,26832.0
2025-02-06 14:15:00,105.36,105.39,105.32,105.35,19136.0,105.36,105.39,105.32,105.35,19136.0
2025-02-06 14:20:00,105.34,105.35,105.23,105.23,37971.0,105.34,105.35,105.23,105.23,37971.0
2025-02-06 14:25:00,105.25,105.25,105.13,105.21,35019.0,105.25,105.25,105.13,105.21,35019.0
2025-02-06 14:30:00,105.21,105.21,105.03,105.07,20304.0,105.21,105.21,105.03,105.07,20304.0
2025-02-06 14:35:00,105.07,105.17,105.05,105.16,29486.0,105.07,105.17,105.05,105.16,29486.0
2025-02-06 14:40:00,105.14,105.16,105.05,105.08,30068.0,105.14,105.16,105.05,105.08,30068.0
2025-02-06 14:45:00,105.11,105.21,105.07,105.17,78074.0,105.11,105.21,105.07,105.17,78074.0
2025-02-06 14:50:00,105.16,105.17,104.95,104.95,29365.0,105.16,105.17,104.95,104.95,29365.0
2025-02-06 14:55:00,104.97,104.97,104.8,104.8,47737.0,104.97,104.97,104.8,104.8,47737.0
2025-02-06 15:00:00,104.81,105.03,104.73,105.01,45615.0,104.81,105.03,104.73,105.01,45615.0
2025-02-06 15:05:00,105.01,105.03,104.96,105.01,36984.0,105.01,105.03,104.96,105.01,36984.0
2025-02-06 15:10:00,105.0,105.1,104.97,105.09,56250.0,105.0,105.1,104.97,105.09,56250.0
2025-02-06 15:15:00,105.08,105.09,104.98,104.98,57523.0,105.08,105.09,104.98,104.98,57523.0
2025-02-06 15:20:00,104.98,105.01,104.96,104.98,26583.0,104.98,105.01,104.96,104.98,26583.0
2025-02-06 15:25:00,104.98,105.04,104.97,105.0,33724.0,104.98,105.04,104.97,105.0,33724.0
2025-02-06 15:30:00,104.99,105.01,104.95,104.95,55674.0,104.99,105.01,104.95,104.95,55674.0
2025-02-06 15:35:00,104.94,105.03,104.93,105.0,55170.0,104.94,105.03,104.93,105.0,55170.0
2025-02-06 15:40:00,104.99,105.01,104.93,104.98,68922.0,104.99,105.01,104.93,104.98,68922.0
2025-02-06 15:45:00,104.98,105.01,104.93,105.01,59311.0,104.98,105.01,104.93,105.01,59311.0
2025-02-06 15:50:00,105.02,105.21,104.98,105.02,126104.0,105.02,105.21,104.98,105.02,126104.0
2025-02-06 15:55:00,105.03,105.12,104.96,105.0,339267.0,105.03,105.12,104.96,105.0,339267.0
2025-02-07 09:30:00,104.75,105.0,104.5,104.54,351809.0,104.75,105.0,104.5,104.54,351809.0
2025-02-07 09:35:00,104.55,104.98,104.29,104.71,64579.0,104.55,104.98,104.29,104.71,64579.0
2025-02-07 09:40:00,104.77,105.02,104.69,104.92,74316.0,104.77,105.02,104.69,104.92,74316.0
2025-02-07 09:45:00,104.95,105.4,104.91,105.28,94529.0,104.95,105.4,104.91,105.28,94529.0
2025-02-07 09:50:00,105.28,105.65,105.22,105.59,66506.0,105.28,105.65,105.22,105.59,66506.0
2025-02-07 09:55:00,105.59,105.7,105.53,105.65,29473.0,105.59,105.7,105.53,105.65,29473.0
2025-02-07 10:00:00,105.58,105.65,105.22,105.35,53087.0,105.58,105.65,105.22,105.35,53087.0
2025-02-07 10:05:00,105.31,105.51,105.26,105.47,75792.0,105.31,105.51,105.26,105.47,75792.0
2025-02-07 10:10:00,105.47,105.49,105.24,105.41,54865.0,105.47,105.49,105.24,105.41,54865.0
2025-02-07 10:15:00,105.43,105.59,105.38,105.49,36482.0,105.43,105.59,105.38,105.49,36482.0
2025-02-07 10:20:00,105.5,105.55,105.36,105.38,71550.0,105.5,105.55,105.36,105.38,71550.0
2025-02-07 10:25:00,105.38,105.43,105.2,105.33,96513.0,105.38,105.43,105.2,105.33,96513.0
2025-02-07 10:30:00,105.33,105.51,105.32,105.46,42462.0,105.33,105.51,105.32,105.46,42462.0
2025-02-07 10:35:00,105.43,105.52,105.33,105.41,45116.0,105.43,105.52,105.33,105.41,45116.0
2025-02-07 10:40:00,105.41,105.44,105.22,105.22,32004.0,105.41,105.44,105.22,105.22,32004.0
2025-02-07 10:45:00,105.29,105.4,105.25,105.4,29087.0,105.29,105.4,105.25,105.4,29087.0
2025-02-07 10:50:00,105.37,105.56,105.1,105.12,77917.0,105.37,105.56,105.1,105.12,77917.0
2025-02-07 10:55:00,105.16,105.29,105.1,105.25,50399.0,105.16,105.29,105.1,105.25,50399.0
2025-02-07 11:00:00,105.21,105.4,105.16,105.4,22387.0,105.21,105.4,105.16,105.4,22387.0
2025-02-07 11:05:00,105.37,105.55,105.27,105.48,37314.0,105.37,105.55,105.27,105.48,37314.0
2025-02-07 11:10:00,105.45,105.6,105.42,105.55,30797.0,105.45,105.6,105.42,105.55,30797.0
2025-02-07 11:15:00,105.54,105.81,105.53,105.71,21095.0,105.54,105.81,105.53,105.71,21095.0
2025-02-07 11:20:00,105.72,105.81,105.62,105.62,43791.0,105.72,105.81,105.62,105.62,43791.0
2025-02-07 11:25:00,105.59,105.66,105.38,105.39,38076.0,105.59,105.66,105.38,105.39,38076.0
2025-02-07 11:30:00,105.39,105.56,105.39,105.53,30476.0,105.39,105.56,105.39,105.53,30476.0
2025-02-07 11:35:00,105.53,105.55,105.42,105.52,33575.0,105.53,105.55,105.42,105.52,33575.0
2025-02-07 11:40:00,105.51,105.64,105.45,105.51,43517.0,105.51,105.64,105.45,105.51,43517.0
2025-02-07 11:45:00,105.48,105.61,105.46,105.48,24850.0,105.48,105.61,105.46,105.48,24850.0
2025-02-07 11:50:00,105.47,105.54,105.45,105.52,40821.0,105.47,105.54,105.45,105.52,40821.0
2025-02-07 11:55:00,105.52,105.61,105.51,105.56,33591.0,105.52,105.61,105.51,105.56,33591.0
2025-02-07 12:00:00,105.56,105.64,105.44,105.47,36609.0,105.56,105.64,105.44,105.47,36609.0
2025-02-07 12:05:00,105.46,105.65,105.4,105.56,13936.0,105.46,105.65,105.4,105.56,13936.0
2025-02-07 12:10:00,105.56,105.59,105.4,105.54,36720.0,105.56,105.59,105.4,105.54,36720.0
2025-02-07 12:15:00,105.57,105.57,105.35,105.44,30033.0,105.57,105.57,105.35,105.44,30033.0
2025-02-07 12:20:00,105.44,105.54,105.39,105.43,27788.0,105.44,105.54,105.39,105.43,27788.0
2025-02-07 12:25:00,105.42,105.5,105.4,105.5,14936.0,105.42,105.5,105.4,105.5,14936.0
2025-02-07 12:30:00,105.46,105.51,105.39,105.4,24910.0,105.46,105.51,105.39,105.4,24910.0
2025-02-07 12:35:00,105.4,105.57,105.39,105.55,21473.0,105.4,105.57,105.39,105.55,21473.0
2025-02-07 12:40:00,105.53,105.55,105.43,105.48,68606.0,105.53,105.55,105.43,105.48,68606.0
2025-02-07 12:45:00,105.48,105.55,105.48,105.54,7037.0,105.48,105.55,105.48,105.54,7037.0
2025-02-07 12:50:00,105.52,105.53,105.39,105.45,21706.0,105.52,105.53,105.39,105.45,21706.0
2025-02-07 12:55:00,105.43,105.54,105.42,105.48,12750.0,105.43,105.54,105.42,105.48,12750.0
2025-02-07 13:00:00,105.46,105.54,105.39,105.54,14369.0,105.46,105.54,105.39,105.54,14369.0
2025-02-07 13:05:00,105.51,105.6,105.5,105.56,13151.0,105.51,105.6,105.5,105.56,13151.0
2025-02-07 13:10:00,105.56,105.61,105.54,105.57,18604.0,105.56,105.61,105.54,105.57,18604.0
2025-02-07 13:15:00,105.58,105.62,105.56,105.62,10703.0,105.58,105.62,105.56,105.62,10703.0
2025-02-07 13:20:00,105.61,105.63,105.55,105.62,25887.0,105.61,105.63,105.55,105.62,25887.0
2025-02-07 13:25:00,105.61,105.65,105.58,105.63,11949.0,105.61,105.65,105.58,105.63,11949.0
2025-02-07 13:30:00,105.63,105.78,105.62,105.78,18512.0,105.63,105.78,105.62,105.78,18512.0
2025-02-07 13:35:00,105.8,105.92,105.78,105.9,28047.0,105.8,105.92,105.78,105.9,28047.0
2025-02-07 13:40:00,105.9,105.92,105.7,105.7,24718.0,105.9,105.92,105.7,105.7,24718.0
2025-02-07 13:45:00,105.68,105.68,105.59,105.63,20260.0,105.68,105.68,105.59,105.63,20260.0
2025-02-07 13:50:00,105.63,105.66,105.57,105.6,21825.0,105.63,105.66,105.57,105.6,21825.0
2025-02-07 13:55:00,105.6,105.6,105.46,105.48,37023.0,105.6,105.6,105.46,105.48,37023.0
2025-02-07 14:00:00,105.48,105.54,105.4,105.53,14394.0,105.48,105.54,105.4,105.53,14394.0
2025-02-07 14:05:00,105.53,105.56,105.37,105.4,58099.0,105.53,105.56,105.37,105.4,58099.0
2025-02-07 14:10:00,105.42,105.42,105.32,105.34,17276.0,105.42,105.42,105.32,105.34,17276.0
2025-02-07 14:15:00,105.35,105.39,105.32,105.39,23853.0,105.35,105.39,105.32,105.39,23853.0
2025-02-07 14:20:00,105.38,105.4,105.28,105.34,36031.0,105.38,105.4,105.28,105.34,36031.0
2025-02-07 14:25:00,105.34,105.37,105.18,105.19,54809.0,105.34,105.37,105.18,105.19,54809.0
2025-02-07 14:30:00,105.18,105.27,105.15,105.27,34054.0,105.18,105.27,105.15,105.27,34054.0
2025-02-07 14:35:00,105.26,105.42,105.25,105.39,37094.0,105.26,105.42,105.25,105.39,37094.0
2025-02-07 14:40:00,105.4,105.4,105.27,105.31,40185.0,105.4,105.4,105.27,105.31,40185.0
2025-02-07 14:45:00,105.31,105.32,105.26,105.28,20780.0,105.31,105.32,105.26,105.28,20780.0
2025-02-07 14:50:00,105.28,105.31,105.2,105.22,26612.0,105.28,105.31,105.2,105.22,26612.0
2025-02-07 14:55:00,105.22,105.24,105.16,105.22,34048.0,105.22,105.24,105.16,105.22,34048.0
2025-02-07 15:00:00,105.22,105.27,105.17,105.21,29785.0,105.22,105.27,105.17,105.21,29785.0
2025-02-07 15:05:00,105.22,105.27,105.19,105.23,51004.0,105.22,105.27,105.19,105.23,51004.0
2025-02-07 15:10:00,105.22,105.25,105.14,105.16,50676.0,105.22,105.25,105.14,105.16,50676.0
2025-02-07 15:15:00,105.17,105.27,105.17,105.25,20788.0,105.17,105.27,105.17,105.25,20788.0
2025-02-07 15:20:00,105.25,105.28,105.2,105.28,42522.0,105.25,105.28,105.2,105.28,42522.0
2025-02-07 15:25:00,105.28,105.34,105.25,105.3,26470.0,105.28,105.34,105.25,105.3,26470.0
2025-02-07 15:30:00,105.3,105.37,105.28,105.34,36160.0,105.3,105.37,105.28,105.34,36160.0
2025-02-07 15:35:00,105.33,105.33,105.21,105.23,41705.0,105.33,105.33,105.21,105.23,41705.0
2025-02-07 15:40:00,105.23,105.32,105.17,105.2,41314.0,105.23,105.32,105.17,105.2,41314.0
2025-02-07 15:45:00,105.19,105.35,105.18,105.34,36656.0,105.19,105.35,105.18,105.34,36656.0
2025-02-07 15:50:00,105.35,105.41,105.21,105.38,65598.0,105.35,105.41,105.21,105.38,65598.0
2025-02-07 15:55:00,105.39,105.39,105.23,105.26,237137.0,105.39,105.39,105.23,105.26,237137.0
2025-02-10 09:30:00,105.72,106.17,105.55,106.0,181175.0,105.72,106.17,105.55,106.0,181175.0
2025-02-10 09:35:00,105.94,106.13,105.71,105.73,27177.0,105.94,106.13,105.71,105.73,27177.0
2025-02-10 09:40:00,105.74,105.8,105.4,105.48,31443.0,105.74,105.8,105.4,105.48,31443.0
2025-02-10 09:45:00,105.48,105.6,105.35,105.35,48727.0,105.48,105.6,105.35,105.35,48727.0
2025-02-10 09:50:00,105.4,105.57,105.27,105.57,22560.0,105.4,105.57,105.27,105.57,22560.0
2025-02-10 09:55:00,105.57,105.57,105.45,105.52,11998.0,105.57,105.57,105.45,105.52,11998.0
2025-02-10 10:00:00,105.52,105.64,105.32,105.62,73790.0,105.52,105.64,105.32,105.62,73790.0
2025-02-10 10:05:00,105.62,105.63,105.45,105.49,18500.0,105.62,105.63,105.45,105.49,18500.0
2025-02-10 10:10:00,105.52,105.7,105.43,105.68,51240.0,105.52,105.7,105.43,105.68,51240.0
2025-02-10 10:15:00,105.7,105.83,105.67,105.75,29309.0,105.7,105.83,105.67,105.75,29309.0
2025-02-10 10:20:00,105.75,105.82,105.59,105.76,80963.0,105.75,105.82,105.59,105.76,80963.0
2025-02-10 10:25:00,105.74,105.9,105.66,105.88,29279.0,105.74,105.9,105.66,105.88,29279.0
2025-02-10 10:30:00,105.88,106.0,105.87,105.88,20881.0,105.88,106.0,105.87,105.88,20881.0
2025-02-10 10:35:00,105.88,106.04,105.85,106.03,17880.0,105.88,106.04,105.85,106.03,17880.0
2025-02-10 10:40:00,106.03,106.05,105.91,105.91,23562.0,106.03,106.05,105.91,105.91,23562.0
2025-02-10 10:45:00,105.92,106.06,105.91,106.04,18138.0,105.92,106.06,105.91,106.04,18138.0
2025-02-10 10:50:00,106.04,106.26,106.01,106.23,69344.0,106.04,106.26,106.01,106.23,69344.0
2025-02-10 10:55:00,106.22,106.23,106.09,106.12,22378.0,106.22,106.23,106.09,106.12,22378.0
2025-02-10 11:00:00,106.12,106.15,106.06,106.06,69971.0,106.12,106.15,106.06,106.06,69971.0
2025-02-10 11:05:00,106.08,106.25,106.06,106.25,33493.0,106.08,106.25,106.06,106.25,33493.0
2025-02-10 11:10:00,106.23,106.25,105.89,105.91,49677.0,106.23,106.25,105.89,105.91,49677.0
2025-02-10 11:15:00,105.91,106.01,105.85,105.9,29548.0,105.91,106.01,105.85,105.9,29548.0
2025-02-10 11:20:00,105.91,105.97,105.86,105.97,25303.0,105.91,105.97,105.86,105.97,25303.0
2025-02-10 11:25:00,105.96,105.98,105.78,105.84,29823.0,105.96,105.98,105.78,105.84,29823.0
2025-02-10 11:30:00,105.84,105.96,105.84,105.89,51154.0,105.84,105.96,105.84,105.89,51154.0
2025-02-10 11:35:00,105.9,106.02,105.87,106.01,22687.0,105.9,106.02,105.87,106.01,22687.0
2025-02-10 11:40:00,106.01,106.07,105.98,106.0,15793.0,106.01,106.07,105.98,106.0,15793.0
2025-02-10 11:45:00,106.0,106.12,105.99,106.11,17871.0,106.0,106.12,105.99,106.11,17871.0
2025-02-10 11:50:00,106.12,106.14,106.01,106.04,34032.0,106.12,106.14,106.01,106.04,34032.0
2025-02-10 11:55:00,106.04,106.14,106.03,106.09,15546.0,106.04,106.14,106.03,106.09,15546.0
2025-02-10 12:00:00,106.09,106.16,106.07,106.12,32570.0,106.09,106.16,106.07,106.12,32570.0
2025-02-10 12:05:00,106.12,106.12,105.98,105.99,36805.0,106.12,106.12,105.98,105.99,36805.0
2025-02-10 12:10:00,106.0,106.01,105.93,105.95,13108.0,106.0,106.01,105.93,105.95,13108.0
2025-02-10 12:15:00,105.94,106.03,105.93,106.03,17023.0,105.94,106.03,105.93,106.03,17023.0
2025-02-10 12:20:00,106.03,106.03,105.98,106.02,16771.0,106.03,106.03,105.98,106.02,16771.0
2025-02-10 12:25:00,106.02,106.05,105.89,105.9,20280.0,106.02,106.05,105.89,105.9,20280.0
2025-02-10 12:30:00,105.9,105.93,105.85,105.92,14795.0,105.9,105.93,105.85,105.92,14795.0
2025-02-10 12:35:00,105.92,106.01,105.91,106.0,13813.0,105.92,106.01,105.91,106.0,13813.0
2025-02-10 12:40:00,106.0,106.07,105.99,106.0,17223.0,106.0,106.07,105.99,106.0,17223.0
2025-02-10 12:45:00,105.99,105.99,105.92,105.94,10377.0,105.99,105.99,105.92,105.94,10377.0
2025-02-10 12:50:00,105.94,106.02,105.93,106.01,11744.0,105.94,106.02,105.93,106.01,11744.0
2025-02-10 12:55:00,106.01,106.04,105.95,106.02,33703.0,106.01,106.04,105.95,106.02,33703.0
2025-02-10 13:00:00,106.01,106.03,105.95,105.96,11824.0,106.01,106.03,105.95,105.96,11824.0
2025-02-10 13:05:00,105.95,106.02,105.88,105.92,24337.0,105.95,106.02,105.88,105.92,24337.0
2025-02-10 13:10:00,105.92,106.03,105.92,106.0,9542.0,105.92,106.03,105.92,106.0,9542.0
2025-02-10 13:15:00,106.01,106.06,105.95,106.02,25057.0,106.01,106.06,105.95,106.02,25057.0
2025-02-10 13:20:00,106.01,106.03,105.97,105.98,17154.0,106.01,106.03,105.97,105.98,17154.0
2025-02-10 13:25:00,105.98,106.01,105.95,105.95,17828.0,105.98,106.01,105.95,105.95,17828.0
2025-02-10 13:30:00,105.96,106.01,105.91,105.98,21155.0,105.96,106.01,105.91,105.98,21155.0
2025-02-10 13:35:00,105.99,106.06,105.98,106.06,19394.0,105.99,106.06,105.98,106.06,19394.0
2025-02-10 13:40:00,106.06,106.07,106.02,106.02,11389.0,106.06,106.07,106.02,106.02,11389.0
2025-02-10 13:45:00,106.02,106.07,106.01,106.06,7202.0,106.02,106.07,106.01,106.06,7202.0
2025-02-10 13:50:00,106.06,106.06,106.01,106.05,29662.0,106.06,106.06,106.01,106.05,29662.0
2025-02-10 13:55:00,106.04,106.04,105.97,105.98,25172.0,106.04,106.04,105.97,105.98,25172.0
2025-02-10 14:00:00,105.98,106.04,105.94,106.04,17751.0,105.98,106.04,105.94,106.04,17751.0
2025-02-10 14:05:00,106.03,106.04,106.0,106.02,12176.0,106.03,106.04,106.0,106.02,12176.0
2025-02-10 14:10:00,106.02,106.03,105.99,106.02,21497.0,106.02,106.03,105.99,106.02,21497.0
2025-02-10 14:15:00,106.03,106.05,106.01,106.02,18286.0,106.03,106.05,106.01,106.02,18286.0
2025-02-10 14:20:00,106.02,106.1,106.01,106.04,29198.0,106.02,106.1,106.01,106.04,29198.0
2025-02-10 14:25:00,106.04,106.09,106.01,106.05,36661.0,106.04,106.09,106.01,106.05,36661.0
2025-02-10 14:30:00,106.06,106.1,106.03,106.04,14841.0,106.06,106.1,106.03,106.04,14841.0
2025-02-10 14:35:00,106.05,106.09,106.03,106.07,13271.0,106.05,106.09,106.03,106.07,13271.0
2025-02-10 14:40:00,106.07,106.08,106.02,106.03,12100.0,106.07,106.08,106.02,106.03,12100.0
2025-02-10 14:45:00,106.02,106.09,105.99,106.06,18024.0,106.02,106.09,105.99,106.06,18024.0
2025-02-10 14:50:00,106.06,106.13,106.05,106.09,18993.0,106.06,106.13,106.05,106.09,18993.0
2025-02-10 14:55:00,106.09,106.19,106.08,106.15,46890.0,106.09,106.19,106.08,106.15,46890.0
2025-02-10 15:00:00,106.15,106.26,106.13,106.21,79626.0,106.15,106.26,106.13,106.21,79626.0
2025-02-10 15:05:00,106.22,106.22,106.18,106.19,34368.0,106.22,106.22,106.18,106.19,34368.0
2025-02-10 15:10:00,106.19,106.19,106.14,106.17,36577.0,106.19,106.19,106.14,106.17,36577.0
2025-02-10 15:15:00,106.17,106.24,106.16,106.23,39053.0,106.17,106.24,106.16,106.23,39053.0
2025-02-10 15:20:00,106.23,106.25,106.18,106.25,25533.0,106.23,106.25,106.18,106.25,25533.0
2025-02-10 15:25:00,106.25,106.32,106.23,106.26,92537.0,106.25,106.32,106.23,106.26,92537.0
2025-02-10 15:30:00,106.26,106.26,105.99,106.02,42287.0,106.26,106.26,105.99,106.02,42287.0
2025-02-10 15:35:00,106.02,106.07,105.97,106.06,34336.0,106.02,106.07,105.97,106.06,34336.0
2025-02-10 15:40:00,106.06,106.07,106.0,106.04,33268.0,106.06,106.07,106.0,106.04,33268.0
2025-02-10 15:45:00,106.04,106.14,106.0,106.12,77583.0,106.04,106.14,106.0,106.12,77583.0
2025-02-10 15:50:00,106.12,106.32,106.05,106.15,159695.0,106.12,106.32,106.05,106.15,159695.0
2025-02-10 15:55:00,106.15,106.27,106.04,106.19,341623.0,106.15,106.27,106.04,106.19,341623.0
2025-02-11 09:30:00,105.89,106.15,105.74,105.89,111045.0,105.89,106.15,105.74,105.89,111045.0
2025-02-11 09:35:00,105.89,105.91,105.34,105.4,39955.0,105.89,105.91,105.34,105.4,39955.0
2025-02-11 09:40:00,105.44,105.53,105.4,105.51,34717.0,105.44,105.53,105.4,105.51,34717.0
2025-02-11 09:45:00,105.51,105.74,105.42,105.66,63369.0,105.51,105.74,105.42,105.66,63369.0
2025-02-11 09:50:00,105.65,105.75,105.4,105.4,21331.0,105.65,105.75,105.4,105.4,21331.0
2025-02-11 09:55:00,105.38,105.41,105.25,105.36,20337.0,105.38,105.41,105.25,105.36,20337.0
2025-02-11 10:00:00,105.31,105.5,105.31,105.42,45245.0,105.31,105.5,105.31,105.42,45245.0
2025-02-11 10:05:00,105.42,105.56,105.38,105.54,15436.0,105.42,105.56,105.38,105.54,15436.0
2025-02-11 10:10:00,105.54,105.68,105.53,105.63,15045.0,105.54,105.68,105.53,105.63,15045.0
2025-02-11 10:15:00,105.64,105.66,105.6,105.63,13431.0,105.64,105.66,105.6,105.63,13431.0
2025-02-11 10:20:00,105.63,105.68,105.57,105.65,39399.0,105.63,105.68,105.57,105.65,39399.0
2025-02-11 10:25:00,105.65,105.71,105.62,105.66,20311.0,105.65,105.71,105.62,105.66,20311.0
2025-02-11 10:30:00,105.65,105.68,105.54,105.65,38097.0,105.65,105.68,105.54,105.65,38097.0
2025-02-11 10:35:00,105.65,105.74,105.63,105.74,6521.0,105.65,105.74,105.63,105.74,6521.0
2025-02-11 10:40:00,105.72,105.72,105.61,105.63,43997.0,105.72,105.72,105.61,105.63,43997.0
2025-02-11 10:45:00,105.64,105.86,105.64,105.84,12736.0,105.64,105.86,105.64,105.84,12736.0
2025-02-11 10:50:00,105.85,105.89,105.79,105.88,10967.0,105.85,105.89,105.79,105.88,10967.0
2025-02-11 10:55:00,105.88,105.89,105.79,105.82,27271.0,105.88,105.89,105.79,105.82,27271.0
2025-02-11 11:00:00,105.82,105.82,105.62,105.67,20951.0,105.82,105.82,105.62,105.67,20951.0
2025-02-11 11:05:00,105.69,105.7,105.6,105.67,11693.0,105.69,105.7,105.6,105.67,11693.0
2025-02-11 11:10:00,105.63,105.63,105.47,105.47,46315.0,105.63,105.63,105.47,105.47,46315.0
2025-02-11 11:15:00,105.47,105.57,105.46,105.51,45788.0,105.47,105.57,105.46,105.51,45788.0
2025-02-11 11:20:00,105.51,105.64,105.48,105.64,46850.0,105.51,105.64,105.48,105.64,46850.0
2025-02-11 11:25:00,105.63,105.71,105.63,105.64,25702.0,105.63,105.71,105.63,105.64,25702.0
2025-02-11 11:30:00,105.64,105.66,105.45,105.48,39520.0,105.64,105.66,105.45,105.48,39520.0
2025-02-11 11:35:00,105.51,105.64,105.49,105.59,16636.0,105.51,105.64,105.49,105.59,16636.0
2025-02-11 11:40:00,105.61,105.61,105.49,105.53,11703.0,105.61,105.61,105.49,105.53,11703.0
2025-02-11 11:45:00,105.52,105.54,105.46,105.54,16508.0,105.52,105.54,105.46,105.54,16508.0
2025-02-11 11:50:00,105.54,105.58,105.52,105.53,15539.0,105.54,105.58,105.52,105.53,15539.0
2025-02-11 11:55:00,105.52,105.58,105.51,105.51,14301.0,105.52,105.58,105.51,105.51,14301.0
2025-02-11 12:00:00,105.51,105.66,105.5,105.56,43376.0,105.51,105.66,105.5,105.56,43376.0
2025-02-11 12:05:00,105.57,105.6,105.54,105.59,11127.0,105.57,105.6,105.54,105.59,11127.0
2025-02-11 12:10:00,105.59,105.59,105.5,105.54,10543.0,105.59,105.59,105.5,105.54,10543.0
2025-02-11 12:15:00,105.54,105.69,105.52,105.66,12800.0,105.54,105.69,105.52,105.66,12800.0
2025-02-11 12:20:00,105.66,105.74,105.61,105.73,15156.0,105.66,105.74,105.61,105.73,15156.0
2025-02-11 12:25:00,105.73,105.73,105.63,105.68,14985.0,105.73,105.73,105.63,105.68,14985.0
2025-02-11 12:30:00,105.68,105.69,105.55,105.58,12309.0,105.68,105.69,105.55,105.58,12309.0
2025-02-11 12:35:00,105.58,105.63,105.48,105.61,20311.0,105.58,105.63,105.48,105.61,20311.0
2025-02-11 12:40:00,105.62,105.62,105.55,105.55,10658.0,105.62,105.62,105.55,105.55,10658.0
2025-02-11 12:45:00,105.56,105.64,105.54,105.61,26325.0,105.56,105.64,105.54,105.61,26325.0
2025-02-11 12:50:00,105.61,105.62,105.58,105.61,18327.0,105.61,105.62,105.58,105.61,18327.0
2025-02-11 12:55:00,105.6,105.65,105.59,105.62,11247.0,105.6,105.65,105.59,105.62,11247.0
2025-02-11 13:00:00,105.64,105.66,105.6,105.6,6763.0,105.64,105.66,105.6,105.6,6763.0
2025-02-11 13:05:00,105.59,105.64,105.59,105.64,15982.0,105.59,105.64,105.59,105.64,15982.0
2025-02-11 13:10:00,105.65,105.78,105.64,105.76,27914.0,105.65,105.78,105.64,105.76,27914.0
2025-02-11 13:15:00,105.76,105.76,105.71,105.71,8499.0,105.76,105.76,105.71,105.71,8499.0
2025-02-11 13:20:00,105.72,105.75,105.67,105.7,13438.0,105.72,105.75,105.67,105.7,13438.0
2025-02-11 13:25:00,105.71,105.71,105.63,105.65,18475.0,105.71,105.71,105.63,105.65,18475.0
2025-02-11 13:30:00,105.65,105.77,105.65,105.76,18836.0,105.65,105.77,105.65,105.76,18836.0
2025-02-11 13:35:00,105.77,105.85,105.77,105.81,22047.0,105.77,105.85,105.77,105.81,22047.0
2025-02-11 13:40:00,105.82,105.89,105.82,105.86,10444.0,105.82,105.89,105.82,105.86,10444.0
2025-02-11 13:45:00,105.87,105.89,105.84,105.86,15480.0,105.87,105.89,105.84,105.86,15480.0
2025-02-11 13:50:00,105.84,105.89,105.83,105.86,29749.0,105.84,105.89,105.83,105.86,29749.0
2025-02-11 13:55:00,105.84,105.88,105.79,105.86,22238.0,105.84,105.88,105.79,105.86,22238.0
2025-02-11 14:00:00,105.85,105.96,105.81,105.96,19730.0,105.85,105.96,105.81,105.96,19730.0
2025-02-11 14:05:00,105.96,105.97,105.86,105.93,53718.0,105.96,105.97,105.86,105.93,53718.0
2025-02-11 14:10:00,105.93,105.94,105.86,105.86,23249.0,105.93,105.94,105.86,105.86,23249.0
2025-02-11 14:15:00,105.86,105.91,105.84,105.89,14465.0,105.86,105.91,105.84,105.89,14465.0
2025-02-11 14:20:00,105.9,105.98,105.88,105.98,22105.0,105.9,105.98,105.88,105.98,22105.0
2025-02-11 14:25:00,105.97,106.04,105.97,106.04,26464.0,105.97,106.04,105.97,106.04,26464.0
2025-02-11 14:30:00,106.03,106.05,106.0,106.02,11943.0,106.03,106.05,106.0,106.02,11943.0
2025-02-11 14:35:00,106.01,106.07,106.01,106.07,12301.0,106.01,106.07,106.01,106.07,12301.0
2025-02-11 14:40:00,106.07,106.15,106.04,106.06,58376.0,106.07,106.15,106.04,106.06,58376.0
2025-02-11 14:45:00,106.06,106.06,106.0,106.03,23132.0,106.06,106.06,106.0,106.03,23132.0
2025-02-11 14:50:00,106.04,106.06,106.0,106.0,41091.0,106.04,106.06,106.0,106.0,41091.0
2025-02-11 14:55:00,106.01,106.03,105.98,105.99,22133.0,106.01,106.03,105.98,105.99,22133.0
2025-02-11 15:00:00,106.0,106.01,105.98,105.99,15158.0,106.0,106.01,105.98,105.99,15158.0
2025-02-11 15:05:00,105.99,106.01,105.95,105.96,31404.0,105.99,106.01,105.95,105.96,31404.0
2025-02-11 15:10:00,105.96,105.98,105.92,105.94,18194.0,105.96,105.98,105.92,105.94,18194.0
2025-02-11 15:15:00,105.94,105.98,105.88,105.97,25128.0,105.94,105.98,105.88,105.97,25128.0
2025-02-11 15:20:00,105.96,105.99,105.93,105.93,31508.0,105.96,105.99,105.93,105.93,31508.0
2025-02-11 15:25:00,105.93,106.0,105.9,105.93,35848.0,105.93,106.0,105.9,105.93,35848.0
2025-02-11 15:30:00,105.93,105.98,105.88,105.96,34094.0,105.93,105.98,105.88,105.96,34094.0
2025-02-11 15:35:00,105.94,105.94,105.81,105.81,34473.0,105.94,105.94,105.81,105.81,34473.0
2025-02-11 15:40:00,105.81,105.87,105.79,105.8,44619.0,105.81,105.87,105.79,105.8,44619.0
2025-02-11 15:45:00,105.78,105.85,105.78,105.83,41002.0,105.78,105.85,105.78,105.83,41002.0
2025-02-11 15:50:00,105.84,105.93,105.73,105.92,104387.0,105.84,105.93,105.73,105.92,104387.0
2025-02-11 15:55:00,105.92,106.09,105.89,105.97,372059.0,105.92,106.09,105.89,105.97,372059.0
2025-02-12 09:30:00,105.24,105.33,104.94,104.99,108652.0,105.24,105.33,104.94,104.99,108652.0
2025-02-12 09:35:00,105.04,105.19,104.8,104.99,29373.0,105.04,105.19,104.8,104.99,29373.0
2025-02-12 09:40:00,105.01,105.05,104.77,104.99,41830.0,105.01,105.05,104.77,104.99,41830.0
2025-02-12 09:45:00,105.0,105.33,104.97,105.15,16601.0,105.0,105.33,104.97,105.15,16601.0
2025-02-12 09:50:00,105.11,105.28,105.11,105.14,39656.0,105.11,105.28,105.11,105.14,39656.0
2025-02-12 09:55:00,105.16,105.26,104.92,104.94,41858.0,105.16,105.26,104.92,104.94,41858.0
2025-02-12 10:00:00,104.94,104.99,104.75,104.88,36493.0,104.94,104.99,104.75,104.88,36493.0
2025-02-12 10:05:00,104.88,104.97,104.8,104.89,37542.0,104.88,104.97,104.8,104.89,37542.0
2025-02-12 10:10:00,104.89,105.18,104.88,105.07,31507.0,104.89,105.18,104.88,105.07,31507.0
2025-02-12 10:15:00,105.03,105.15,105.01,105.13,28255.0,105.03,105.15,105.01,105.13,28255.0
2025-02-12 10:20:00,105.13,105.31,105.08,105.31,30798.0,105.13,105.31,105.08,105.31,30798.0
2025-02-12 10:25:00,105.34,105.41,105.16,105.27,35110.0,105.34,105.41,105.16,105.27,35110.0
2025-02-12 10:30:00,105.23,105.32,105.2,105.3,43865.0,105.23,105.32,105.2,105.3,43865.0
2025-02-12 10:35:00,105.28,105.48,105.21,105.4,31960.0,105.28,105.48,105.21,105.4,31960.0
2025-02-12 10:40:00,105.44,105.53,105.36,105.45,15240.0,105.44,105.53,105.36,105.45,15240.0
2025-02-12 10:45:00,105.45,105.6,105.41,105.54,34601.0,105.45,105.6,105.41,105.54,34601.0
2025-02-12 10:50:00,105.55,105.67,105.53,105.66,13128.0,105.55,105.67,105.53,105.66,13128.0
2025-02-12 10:55:00,105.66,105.7,105.61,105.65,9774.0,105.66,105.7,105.61,105.65,9774.0
2025-02-12 11:00:00,105.65,105.7,105.54,105.67,22583.0,105.65,105.7,105.54,105.67,22583.0
2025-02-12 11:05:00,105.69,105.72,105.62,105.69,12136.0,105.69,105.72,105.62,105.69,12136.0
2025-02-12 11:10:00,105.66,105.69,105.51,105.58,17124.0,105.66,105.69,105.51,105.58,17124.0
2025-02-12 11:15:00,105.6,105.6,105.51,105.52,8266.0,105.6,105.6,105.51,105.52,8266.0
2025-02-12 11:20:00,105.56,105.6,105.46,105.52,16127.0,105.56,105.6,105.46,105.52,16127.0
2025-02-12 11:25:00,105.5,105.62,105.46,105.51,54563.0,105.5,105.62,105.46,105.51,54563.0
2025-02-12 11:30:00,105.51,105.59,105.46,105.46,21766.0,105.51,105.59,105.46,105.46,21766.0
2025-02-12 11:35:00,105.5,105.73,105.47,105.58,82093.0,105.5,105.73,105.47,105.58,82093.0
2025-02-12 11:40:00,105.61,105.84,105.57,105.84,47802.0,105.61,105.84,105.57,105.84,47802.0
2025-02-12 11:45:00,105.81,105.86,105.78,105.83,69810.0,105.81,105.86,105.78,105.83,69810.0
2025-02-12 11:50:00,105.86,105.92,105.78,105.92,21439.0,105.86,105.92,105.78,105.92,21439.0
2025-02-12 11:55:00,105.88,106.09,105.87,106.03,16985.0,105.88,106.09,105.87,106.03,16985.0
2025-02-12 12:00:00,106.07,106.12,105.97,106.01,15317.0,106.07,106.12,105.97,106.01,15317.0
2025-02-12 12:05:00,106.05,106.16,106.02,106.07,43012.0,106.05,106.16,106.02,106.07,43012.0
2025-02-12 12:10:00,106.04,106.07,105.96,106.03,7486.0,106.04,106.07,105.96,106.03,7486.0
2025-02-12 12:15:00,106.05,106.08,106.01,106.03,14200.0,106.05,106.08,106.01,106.03,14200.0
2025-02-12 12:20:00,106.05,106.1,106.0,106.06,22993.0,106.05,106.1,106.0,106.06,22993.0
2025-02-12 12:25:00,106.07,106.14,106.05,106.14,15896.0,106.07,106.14,106.05,106.14,15896.0
2025-02-12 12:30:00,106.12,106.2,106.07,106.14,32064.0,106.12,106.2,106.07,106.14,32064.0
2025-02-12 12:35:00,106.16,106.2,106.04,106.04,27528.0,106.16,106.2,106.04,106.04,27528.0
2025-02-12 12:40:00,106.06,106.06,105.96,105.96,59829.0,106.06,106.06,105.96,105.96,59829.0
2025-02-12 12:45:00,105.98,106.12,105.95,106.08,16912.0,105.98,106.12,105.95,106.08,16912.0
2025-02-12 12:50:00,106.06,106.06,105.96,106.01,9311.0,106.06,106.06,105.96,106.01,9311.0
2025-02-12 12:55:00,106.04,106.06,105.92,105.95,34183.0,106.04,106.06,105.92,105.95,34183.0
2025-02-12 13:00:00,105.95,106.03,105.91,106.02,36853.0,105.95,106.03,105.91,106.02,36853.0
2025-02-12 13:05:00,106.02,106.03,105.93,105.95,21938.0,106.02,106.03,105.93,105.95,21938.0
2025-02-12 13:10:00,105.95,106.01,105.89,105.89,22879.0,105.95,106.01,105.89,105.89,22879.0
2025-02-12 13:15:00,105.94,105.94,105.84,105.87,13078.0,105.94,105.94,105.84,105.87,13078.0
2025-02-12 13:20:00,105.88,105.93,105.75,105.76,33045.0,105.88,105.93,105.75,105.76,33045.0
2025-02-12 13:25:00,105.76,105.79,105.66,105.73,29690.0,105.76,105.79,105.66,105.73,29690.0
2025-02-12 13:30:00,105.73,105.77,105.68,105.73,23430.0,105.73,105.77,105.68,105.73,23430.0
2025-02-12 13:35:00,105.71,105.8,105.69,105.77,25734.0,105.71,105.8,105.69,105.77,25734.0
2025-02-12 13:40:00,105.75,105.79,105.66,105.69,26427.0,105.75,105.79,105.66,105.69,26427.0
2025-02-12 13:45:00,105.71,105.8,105.65,105.69,15417.0,105.71,105.8,105.65,105.69,15417.0
2025-02-12 13:50:00,105.69,105.71,105.63,105.66,10576.0,105.69,105.71,105.63,105.66,10576.0
2025-02-12 13:55:00,105.69,105.69,105.5,105.5,34156.0,105.69,105.69,105.5,105.5,34156.0
2025-02-12 14:00:00,105.53,105.58,105.48,105.5,51917.0,105.53,105.58,105.48,105.5,51917.0
2025-02-12 14:05:00,105.5,105.52,105.34,105.38,59447.0,105.5,105.52,105.34,105.38,59447.0
2025-02-12 14:10:00,105.35,105.39,105.33,105.36,20684.0,105.35,105.39,105.33,105.36,20684.0
2025-02-12 14:15:00,105.36,105.38,105.32,105.36,20515.0,105.36,105.38,105.32,105.36,20515.0
2025-02-12 14:20:00,105.36,105.57,105.34,105.57,28766.0,105.36,105.57,105.34,105.57,28766.0
2025-02-12 14:25:00,105.57,105.59,105.51,105.55,19823.0,105.57,105.59,105.51,105.55,19823.0
2025-02-12 14:30:00,105.57,105.57,105.5,105.52,14287.0,105.57,105.57,105.5,105.52,14287.0
2025-02-12 14:35:00,105.53,105.53,105.34,105.42,44239.0,105.53,105.53,105.34,105.42,44239.0
2025-02-12 14:40:00,105.45,105.52,105.39,105.39,15888.0,105.45,105.52,105.39,105.39,15888.0
2025-02-12 14:45:00,105.42,105.55,105.4,105.52,25788.0,105.42,105.55,105.4,105.52,25788.0
2025-02-12 14:50:00,105.54,105.56,105.37,105.44,27300.0,105.54,105.56,105.37,105.44,27300.0
2025-02-12 14:55:00,105.44,105.47,105.33,105.36,28017.0,105.44,105.47,105.33,105.36,28017.0
2025-02-12 15:00:00,105.36,105.41,105.26,105.41,40217.0,105.36,105.41,105.26,105.41,40217.0
2025-02-12 15:05:00,105.4,105.56,105.39,105.52,92566.0,105.4,105.56,105.39,105.52,92566.0
2025-02-12 15:10:00,105.52,105.6,105.49,105.58,24954.0,105.52,105.6,105.49,105.58,24954.0
2025-02-12 15:15:00,105.58,105.58,105.53,105.56,18315.0,105.58,105.58,105.53,105.56,18315.0
2025-02-12 15:20:00,105.55,105.68,105.55,105.63,60217.0,105.55,105.68,105.55,105.63,60217.0
2025-02-12 15:25:00,105.63,105.7,105.61,105.68,58864.0,105.63,105.7,105.61,105.68,58864.0
2025-02-12 15:30:00,105.67,105.77,105.67,105.76,54914.0,105.67,105.77,105.67,105.76,54914.0
2025-02-12 15:35:00,105.75,105.8,105.66,105.67,60865.0,105.75,105.8,105.66,105.67,60865.0
2025-02-12 15:40:00,105.67,105.75,105.62,105.65,75151.0,105.67,105.75,105.62,105.65,75151.0
2025-02-12 15:45:00,105.62,105.65,105.56,105.64,53414.0,105.62,105.65,105.56,105.64,53414.0
2025-02-12 15:50:00,105.66,105.77,105.64,105.7,97085.0,105.66,105.77,105.64,105.7,97085.0
2025-02-12 15:55:00,105.71,105.82,105.67,105.78,295833.0,105.71,105.82,105.67,105.78,295833.0
2025-02-13 09:30:00,105.98,106.11,105.53,105.67,92790.0,105.98,106.11,105.53,105.67,92790.0
2025-02-13 09:35:00,105.54,105.79,105.47,105.48,28959.0,105.54,105.79,105.47,105.48,28959.0
2025-02-13 09:40:00,105.47,105.84,105.47,105.81,17245.0,105.47,105.84,105.47,105.81,17245.0
2025-02-13 09:45:00,105.83,105.91,105.63,105.7,22704.0,105.83,105.91,105.63,105.7,22704.0
2025-02-13 09:50:00,105.78,105.78,105.5,105.67,15061.0,105.78,105.78,105.5,105.67,15061.0
2025-02-13 09:55:00,105.62,105.83,105.62,105.83,14289.0,105.62,105.83,105.62,105.83,14289.0
2025-02-13 10:00:00,105.8,105.9,105.69,105.76,12790.0,105.8,105.9,105.69,105.76,12790.0
2025-02-13 10:05:00,105.75,105.96,105.67,105.79,40289.0,105.75,105.96,105.67,105.79,40289.0
2025-02-13 10:10:00,105.8,105.89,105.71,105.75,16714.0,105.8,105.89,105.71,105.75,16714.0
2025-02-13 10:15:00,105.72,105.89,105.71,105.86,14768.0,105.72,105.89,105.71,105.86,14768.0
2025-02-13 10:20:00,105.89,105.97,105.77,105.95,15344.0,105.89,105.97,105.77,105.95,15344.0
2025-02-13 10:25:00,105.95,106.01,105.89,106.0,16656.0,105.95,106.01,105.89,106.0,16656.0
2025-02-13 10:30:00,105.98,106.05,105.91,106.0,16824.0,105.98,106.05,105.91,106.0,16824.0
2025-02-13 10:35:00,106.0,106.03,105.82,105.91,29352.0,106.0,106.03,105.82,105.91,29352.0
2025-02-13 10:40:00,105.9,105.95,105.74,105.76,18711.0,105.9,105.95,105.74,105.76,18711.0
2025-02-13 10:45:00,105.75,105.92,105.73,105.92,13355.0,105.75,105.92,105.73,105.92,13355.0
2025-02-13 10:50:00,105.91,106.01,105.9,105.95,28172.0,105.91,106.01,105.9,105.95,28172.0
2025-02-13 10:55:00,105.96,105.99,105.91,105.94,18910.0,105.96,105.99,105.91,105.94,18910.0
2025-02-13 11:00:00,105.95,105.99,105.93,105.95,12451.0,105.95,105.99,105.93,105.95,12451.0
2025-02-13 11:05:00,105.94,105.99,105.87,105.93,35989.0,105.94,105.99,105.87,105.93,35989.0
2025-02-13 11:10:00,105.93,105.97,105.91,105.96,24504.0,105.93,105.97,105.91,105.96,24504.0
2025-02-13 11:15:00,105.92,105.95,105.84,105.93,11696.0,105.92,105.95,105.84,105.93,11696.0
2025-02-13 11:20:00,105.93,105.99,105.93,105.98,33143.0,105.93,105.99,105.93,105.98,33143.0
2025-02-13 11:25:00,105.98,105.99,105.64,105.67,35674.0,105.98,105.99,105.64,105.67,35674.0
2025-02-13 11:30:00,105.67,105.69,105.6,105.62,31039.0,105.67,105.69,105.6,105.62,31039.0
2025-02-13 11:35:00,105.64,105.64,105.5,105.52,17372.0,105.64,105.64,105.5,105.52,17372.0
2025-02-13 11:40:00,105.53,105.59,105.38,105.39,39485.0,105.53,105.59,105.38,105.39,39485.0
2025-02-13 11:45:00,105.39,105.43,105.36,105.41,22502.0,105.39,105.43,105.36,105.41,22502.0
2025-02-13 11:50:00,105.42,105.45,105.28,105.29,24773.0,105.42,105.45,105.28,105.29,24773.0
2025-02-13 11:55:00,105.3,105.39,105.28,105.37,77830.0,105.3,105.39,105.28,105.37,77830.0
2025-02-13 12:00:00,105.36,105.39,105.24,105.3,26734.0,105.36,105.39,105.24,105.3,26734.0
2025-02-13 12:05:00,105.29,105.37,105.25,105.36,23177.0,105.29,105.37,105.25,105.36,23177.0
2025-02-13 12:10:00,105.37,105.4,105.33,105.34,26873.0,105.37,105.4,105.33,105.34,26873.0
2025-02-13 12:15:00,105.33,105.37,105.28,105.29,20556.0,105.33,105.37,105.28,105.29,20556.0
2025-02-13 12:20:00,105.29,105.3,105.23,105.26,29037.0,105.29,105.3,105.23,105.26,29037.0
2025-02-13 12:25:00,105.26,105.32,105.25,105.27,43108.0,105.26,105.32,105.25,105.27,43108.0
2025-02-13 12:30:00,105.29,105.41,105.24,105.28,46287.0,105.29,105.41,105.24,105.28,46287.0
2025-02-13 12:35:00,105.29,105.3,105.08,105.14,85565.0,105.29,105.3,105.08,105.14,85565.0
2025-02-13 12:40:00,105.13,105.17,105.04,105.05,64652.0,105.13,105.17,105.04,105.05,64652.0
2025-02-13 12:45:00,105.05,105.17,105.04,105.12,47870.0,105.05,105.17,105.04,105.12,47870.0
2025-02-13 12:50:00,105.11,105.12,104.98,104.99,121057.0,105.11,105.12,104.98,104.99,121057.0
2025-02-13 12:55:00,105.0,105.1,104.97,105.02,192432.0,105.0,105.1,104.97,105.02,192432.0
2025-02-13 13:00:00,105.04,105.24,104.94,105.16,88918.0,105.04,105.24,104.94,105.16,88918.0
2025-02-13 13:05:00,105.17,105.21,105.11,105.19,34495.0,105.17,105.21,105.11,105.19,34495.0
2025-02-13 13:10:00,105.18,105.24,105.14,105.18,18333.0,105.18,105.24,105.14,105.18,18333.0
2025-02-13 13:15:00,105.2,105.24,105.11,105.15,81592.0,105.2,105.24,105.11,105.15,81592.0
2025-02-13 13:20:00,105.17,105.26,105.09,105.22,48607.0,105.17,105.26,105.09,105.22,48607.0
2025-02-13 13:25:00,105.23,105.34,105.21,105.22,55313.0,105.23,105.34,105.21,105.22,55313.0
2025-02-13 13:30:00,105.22,105.26,105.13,105.17,27429.0,105.22,105.26,105.13,105.17,27429.0
2025-02-13 13:35:00,105.17,105.26,105.14,105.16,28593.0,105.17,105.26,105.14,105.16,28593.0
2025-02-13 13:40:00,105.2,105.21,105.0,105.04,106577.0,105.2,105.21,105.0,105.04,106577.0
2025-02-13 13:45:00,105.04,105.08,104.99,105.04,39131.0,105.04,105.08,104.99,105.04,39131.0
2025-02-13 13:50:00,105.02,105.07,104.97,105.05,74419.0,105.02,105.07,104.97,105.05,74419.0
2025-02-13 13:55:00,105.04,105.12,105.0,105.06,185165.0,105.04,105.12,105.0,105.06,185165.0
2025-02-13 14:00:00,105.07,105.14,105.06,105.1,35838.0,105.07,105.14,105.06,105.1,35838.0
2025-02-13 14:05:00,105.1,105.23,105.1,105.2,47231.0,105.1,105.23,105.1,105.2,47231.0
2025-02-13 14:10:00,105.2,105.24,105.16,105.23,45620.0,105.2,105.24,105.16,105.23,45620.0
2025-02-13 14:15:00,105.24,105.28,105.18,105.28,54512.0,105.24,105.28,105.18,105.28,54512.0
2025-02-13 14:20:00,105.27,105.34,105.25,105.28,34122.0,105.27,105.34,105.25,105.28,34122.0
2025-02-13 14:25:00,105.28,105.4,105.27,105.36,23448.0,105.28,105.4,105.27,105.36,23448.0
2025-02-13 14:30:00,105.36,105.41,105.3,105.35,54103.0,105.36,105.41,105.3,105.35,54103.0
2025-02-13 14:35:00,105.34,105.38,105.28,105.29,40075.0,105.34,105.38,105.28,105.29,40075.0
2025-02-13 14:40:00,105.3,105.35,105.23,105.34,149746.0,105.3,105.35,105.23,105.34,149746.0
2025-02-13 14:45:00,105.33,105.44,105.24,105.36,86724.0,105.33,105.44,105.24,105.36,86724.0
2025-02-13 14:50:00,105.36,105.46,105.33,105.43,52932.0,105.36,105.46,105.33,105.43,52932.0
2025-02-13 14:55:00,105.43,105.61,105.38,105.49,71019.0,105.43,105.61,105.38,105.49,71019.0
2025-02-13 15:00:00,105.51,105.61,105.48,105.58,39957.0,105.51,105.61,105.48,105.58,39957.0
2025-02-13 15:05:00,105.59,105.72,105.55,105.55,61666.0,105.59,105.72,105.55,105.55,61666.0
2025-02-13 15:10:00,105.57,105.77,105.55,105.77,40890.0,105.57,105.77,105.55,105.77,40890.0
2025-02-13 15:15:00,105.77,105.9,105.73,105.89,32760.0,105.77,105.9,105.73,105.89,32760.0
2025-02-13 15:20:00,105.91,105.93,105.79,105.8,28966.0,105.91,105.93,105.79,105.8,28966.0
2025-02-13 15:25:00,105.8,105.8,105.68,105.73,40088.0,105.8,105.8,105.68,105.73,40088.0
2025-02-13 15:30:00,105.74,105.8,105.72,105.79,44521.0,105.74,105.8,105.72,105.79,44521.0
2025-02-13 15:35:00,105.79,105.94,105.75,105.93,54444.0,105.79,105.94,105.75,105.93,54444.0
2025-02-13 15:40:00,105.93,106.09,105.92,106.09,52784.0,105.93,106.09,105.92,106.09,52784.0
2025-02-13 15:45:00,106.09,106.13,106.05,106.1,49250.0,106.09,106.13,106.05,106.1,49250.0
2025-02-13 15:50:00,106.11,106.21,106.1,106.18,124797.0,106.11,106.21,106.1,106.18,124797.0
2025-02-13 15:55:00,106.17,106.27,106.06,106.13,439900.0,106.17,106.27,106.06,106.13,439900.0
2025-02-14 09:30:00,106.1,106.65,106.0,106.03,148575.0,106.1,106.65,106.0,106.03,148575.0
2025-02-14 09:35:00,106.08,106.08,105.8,105.97,29568.0,106.08,106.08,105.8,105.97,29568.0
2025-02-14 09:40:00,105.93,106.1,105.85,105.87,54113.0,105.93,106.1,105.85,105.87,54113.0
2025-02-14 09:45:00,105.88,106.13,105.83,106.13,33238.0,105.88,106.13,105.83,106.13,33238.0
2025-02-14 09:50:00,106.09,106.1,105.77,105.87,55650.0,106.09,106.1,105.77,105.87,55650.0
2025-02-14 09:55:00,105.87,106.05,105.87,105.96,27521.0,105.87,106.05,105.87,105.96,27521.0
2025-02-14 10:00:00,105.97,106.36,105.97,106.36,32983.0,105.97,106.36,105.97,106.36,32983.0
2025-02-14 10:05:00,106.37,106.55,106.36,106.47,30465.0,106.37,106.55,106.36,106.47,30465.0
2025-02-14 10:10:00,106.45,106.51,106.4,106.46,25150.0,106.45,106.51,106.4,106.46,25150.0
2025-02-14 10:15:00,106.46,106.65,106.41,106.63,28906.0,106.46,106.65,106.41,106.63,28906.0
2025-02-14 10:20:00,106.63,106.69,106.5,106.69,23328.0,106.63,106.69,106.5,106.69,23328.0
2025-02-14 10:25:00,106.67,106.72,106.58,106.59,31622.0,106.67,106.72,106.58,106.59,31622.0
2025-02-14 10:30:00,106.6,106.64,106.48,106.48,25265.0,106.6,106.64,106.48,106.48,25265.0
2025-02-14 10:35:00,106.52,106.59,106.43,106.47,15303.0,106.52,106.59,106.43,106.47,15303.0
2025-02-14 10:40:00,106.47,106.6,106.44,106.59,17549.0,106.47,106.6,106.44,106.59,17549.0
2025-02-14 10:45:00,106.58,106.61,106.42,106.46,14686.0,106.58,106.61,106.42,106.46,14686.0
2025-02-14 10:50:00,106.46,106.48,106.31,106.33,20584.0,106.46,106.48,106.31,106.33,20584.0
2025-02-14 10:55:00,106.32,106.33,106.19,106.19,25283.0,106.32,106.33,106.19,106.19,25283.0
2025-02-14 11:00:00,106.22,106.38,106.22,106.3,22485.0,106.22,106.38,106.22,106.3,22485.0
2025-02-14 11:05:00,106.29,106.39,106.26,106.38,19193.0,106.29,106.39,106.26,106.38,19193.0
2025-02-14 11:10:00,106.37,106.38,106.3,106.37,23234.0,106.37,106.38,106.3,106.37,23234.0
2025-02-14 11:15:00,106.36,106.41,106.1,106.1,25403.0,106.36,106.41,106.1,106.1,25403.0
2025-02-14 11:20:00,106.1,106.19,106.09,106.13,15390.0,106.1,106.19,106.09,106.13,15390.0
2025-02-14 11:25:00,106.09,106.2,106.03,106.04,27562.0,106.09,106.2,106.03,106.04,27562.0
2025-02-14 11:30:00,106.05,106.11,105.95,106.08,20560.0,106.05,106.11,105.95,106.08,20560.0
2025-02-14 11:35:00,106.05,106.07,105.96,106.07,22842.0,106.05,106.07,105.96,106.07,22842.0
2025-02-14 11:40:00,106.07,106.08,105.96,106.01,18951.0,106.07,106.08,105.96,106.01,18951.0
2025-02-14 11:45:00,106.02,106.02,105.92,105.96,13715.0,106.02,106.02,105.92,105.96,13715.0
2025-02-14 11:50:00,105.96,105.98,105.92,105.96,12977.0,105.96,105.98,105.92,105.96,12977.0
2025-02-14 11:55:00,105.95,106.04,105.95,106.0,20598.0,105.95,106.04,105.95,106.0,20598.0
2025-02-14 12:00:00,106.01,106.02,105.96,105.98,16449.0,106.01,106.02,105.96,105.98,16449.0
2025-02-14 12:05:00,105.99,106.02,105.96,106.02,17780.0,105.99,106.02,105.96,106.02,17780.0
2025-02-14 12:10:00,106.02,106.04,105.98,106.01,14753.0,106.02,106.04,105.98,106.01,14753.0
2025-02-14 12:15:00,106.01,106.18,106.01,106.18,32192.0,106.01,106.18,106.01,106.18,32192.0
2025-02-14 12:20:00,106.15,106.23,106.15,106.21,27487.0,106.15,106.23,106.15,106.21,27487.0
2025-02-14 12:25:00,106.21,106.38,106.21,106.29,17686.0,106.21,106.38,106.21,106.29,17686.0
2025-02-14 12:30:00,106.29,106.39,106.28,106.37,11880.0,106.29,106.39,106.28,106.37,11880.0
2025-02-14 12:35:00,106.39,106.41,106.34,106.34,14937.0,106.39,106.41,106.34,106.34,14937.0
2025-02-14 12:40:00,106.33,106.42,106.32,106.41,13481.0,106.33,106.42,106.32,106.41,13481.0
2025-02-14 12:45:00,106.41,106.5,106.37,106.47,12531.0,106.41,106.5,106.37,106.47,12531.0
2025-02-14 12:50:00,106.46,106.46,106.26,106.27,22339.0,106.46,106.46,106.26,106.27,22339.0
2025-02-14 12:55:00,106.28,106.42,106.27,106.41,19731.0,106.28,106.42,106.27,106.41,19731.0
2025-02-14 13:00:00,106.43,106.59,106.43,106.59,61951.0,106.43,106.59,106.43,106.59,61951.0
2025-02-14 13:05:00,106.58,106.66,106.53,106.58,27571.0,106.58,106.66,106.53,106.58,27571.0
2025-02-14 13:10:00,106.57,106.58,106.27,106.27,28231.0,106.57,106.58,106.27,106.27,28231.0
2025-02-14 13:15:00,106.28,106.32,106.21,106.28,16963.0,106.28,106.32,106.21,106.28,16963.0
2025-02-14 13:20:00,106.27,106.32,106.27,106.32,16733.0,106.27,106.32,106.27,106.32,16733.0
2025-02-14 13:25:00,106.32,106.42,106.31,106.39,64056.0,106.32,106.42,106.31,106.39,64056.0
2025-02-14 13:30:00,106.39,106.45,106.31,106.42,27820.0,106.39,106.45,106.31,106.42,27820.0
2025-02-14 13:35:00,106.44,106.47,106.34,106.45,10822.0,106.44,106.47,106.34,106.45,10822.0
2025-02-14 13:40:00,106.44,106.52,106.43,106.52,8070.0,106.44,106.52,106.43,106.52,8070.0
2025-02-14 13:45:00,106.5,106.55,106.48,106.52,11990.0,106.5,106.55,106.48,106.52,11990.0
2025-02-14 13:50:00,106.5,106.54,106.47,106.47,11022.0,106.5,106.54,106.47,106.47,11022.0
2025-02-14 13:55:00,106.48,106.52,106.46,106.47,12028.0,106.48,106.52,106.46,106.47,12028.0
2025-02-14 14:00:00,106.48,106.55,106.47,106.5,12739.0,106.48,106.55,106.47,106.5,12739.0
2025-02-14 14:05:00,106.49,106.5,106.44,106.47,9026.0,106.49,106.5,106.44,106.47,9026.0
2025-02-14 14:10:00,106.46,106.48,106.41,106.46,20523.0,106.46,106.48,106.41,106.46,20523.0
2025-02-14 14:15:00,106.45,106.48,106.41,106.42,11898.0,106.45,106.48,106.41,106.42,11898.0
2025-02-14 14:20:00,106.43,106.45,106.36,106.37,10808.0,106.43,106.45,106.36,106.37,10808.0
2025-02-14 14:25:00,106.37,106.43,106.36,106.42,12219.0,106.37,106.43,106.36,106.42,12219.0
2025-02-14 14:30:00,106.42,106.43,106.34,106.35,21225.0,106.42,106.43,106.34,106.35,21225.0
2025-02-14 14:35:00,106.36,106.36,106.32,106.34,21538.0,106.36,106.36,106.32,106.34,21538.0
2025-02-14 14:40:00,106.34,106.36,106.29,106.33,24536.0,106.34,106.36,106.29,106.33,24536.0
2025-02-14 14:45:00,106.32,106.35,106.28,106.3,34729.0,106.32,106.35,106.28,106.3,34729.0
2025-02-14 14:50:00,106.3,106.44,106.29,106.44,11959.0,106.3,106.44,106.29,106.44,11959.0
2025-02-14 14:55:00,106.43,106.5,106.42,106.49,17346.0,106.43,106.5,106.42,106.49,17346.0
2025-02-14 15:00:00,106.5,106.54,106.41,106.44,18301.0,106.5,106.54,106.41,106.44,18301.0
2025-02-14 15:05:00,106.44,106.48,106.42,106.47,13661.0,106.44,106.48,106.42,106.47,13661.0
2025-02-14 15:10:00,106.47,106.57,106.46,106.56,25045.0,106.47,106.57,106.46,106.56,25045.0
2025-02-14 15:15:00,106.56,106.59,106.43,106.48,24972.0,106.56,106.59,106.43,106.48,24972.0
2025-02-14 15:20:00,106.47,106.48,106.38,106.4,17911.0,106.47,106.48,106.38,106.4,17911.0
2025-02-14 15:25:00,106.4,106.43,106.32,106.32,26369.0,106.4,106.43,106.32,106.32,26369.0
2025-02-14 15:30:00,106.33,106.4,106.31,106.4,20876.0,106.33,106.4,106.31,106.4,20876.0
2025-02-14 15:35:00,106.39,106.42,106.32,106.36,49270.0,106.39,106.42,106.32,106.36,49270.0
2025-02-14 15:40:00,106.38,106.38,106.2,106.23,31873.0,106.38,106.38,106.2,106.23,31873.0
2025-02-14 15:45:00,106.22,106.26,106.18,106.22,39213.0,106.22,106.26,106.18,106.22,39213.0
2025-02-14 15:50:00,106.22,106.31,106.1,106.26,75580.0,106.22,106.31,106.1,106.26,75580.0
2025-02-14 15:55:00,106.25,106.25,106.06,106.11,199200.0,106.25,106.25,106.06,106.11,199200.0
2025-02-18 09:30:00,103.69,105.09,102.91,104.78,547298.0,103.69,105.09,102.91,104.78,547298.0
2025-02-18 09:35:00,104.74,104.82,104.01,104.18,113852.0,104.74,104.82,104.01,104.18,113852.0
2025-02-18 09:40:00,104.19,104.66,104.19,104.4,101230.0,104.19,104.66,104.19,104.4,101230.0
2025-02-18 09:45:00,104.44,105.21,104.4,105.13,48600.0,104.44,105.21,104.4,105.13,48600.0
2025-02-18 09:50:00,105.04,105.12,104.64,104.92,35272.0,105.04,105.12,104.64,104.92,35272.0
2025-02-18 09:55:00,104.88,105.1,104.81,104.92,45500.0,104.88,105.1,104.81,104.92,45500.0
2025-02-18 10:00:00,104.93,105.15,104.71,105.1,48247.0,104.93,105.15,104.71,105.1,48247.0
2025-02-18 10:05:00,105.06,105.23,104.71,105.15,74626.0,105.06,105.23,104.71,105.15,74626.0
2025-02-18 10:10:00,105.2,105.38,105.19,105.24,37459.0,105.2,105.38,105.19,105.24,37459.0
2025-02-18 10:15:00,105.23,105.41,105.18,105.38,24010.0,105.23,105.41,105.18,105.38,24010.0
2025-02-18 10:20:00,105.33,105.38,105.2,105.23,22272.0,105.33,105.38,105.2,105.23,22272.0
2025-02-18 10:25:00,105.24,105.35,105.19,105.28,25005.0,105.24,105.35,105.19,105.28,25005.0
2025-02-18 10:30:00,105.33,105.34,105.2,105.25,32529.0,105.33,105.34,105.2,105.25,32529.0
2025-02-18 10:35:00,105.21,105.49,105.17,105.44,23250.0,105.21,105.49,105.17,105.44,23250.0
2025-02-18 10:40:00,105.45,105.61,105.43,105.49,29884.0,105.45,105.61,105.43,105.49,29884.0
2025-02-18 10:45:00,105.48,105.51,105.4,105.41,30231.0,105.48,105.51,105.4,105.41,30231.0
2025-02-18 10:50:00,105.43,105.65,105.39,105.62,23773.0,105.43,105.65,105.39,105.62,23773.0
2025-02-18 10:55:00,105.62,105.66,105.5,105.64,32989.0,105.62,105.66,105.5,105.64,32989.0
2025-02-18 11:00:00,105.63,105.72,105.6,105.67,27841.0,105.63,105.72,105.6,105.67,27841.0
2025-02-18 11:05:00,105.68,105.68,105.47,105.48,44648.0,105.68,105.68,105.47,105.48,44648.0
2025-02-18 11:10:00,105.48,105.49,105.31,105.31,45984.0,105.48,105.49,105.31,105.31,45984.0
2025-02-18 11:15:00,105.29,105.43,105.27,105.36,29174.0,105.29,105.43,105.27,105.36,29174.0
2025-02-18 11:20:00,105.37,105.39,105.28,105.31,43318.0,105.37,105.39,105.28,105.31,43318.0
2025-02-18 11:25:00,105.31,105.34,105.28,105.29,23682.0,105.31,105.34,105.28,105.29,23682.0
2025-02-18 11:30:00,105.29,105.3,105.0,105.02,68229.0,105.29,105.3,105.0,105.02,68229.0
2025-02-18 11:35:00,105.02,105.15,104.9,105.12,74826.0,105.02,105.15,104.9,105.12,74826.0
2025-02-18 11:40:00,105.12,105.18,105.08,105.16,29668.0,105.12,105.18,105.08,105.16,29668.0
2025-02-18 11:45:00,105.16,105.18,105.04,105.09,26443.0,105.16,105.18,105.04,105.09,26443.0
2025-02-18 11:50:00,105.11,105.21,105.07,105.2,41050.0,105.11,105.21,105.07,105.2,41050.0
2025-02-18 11:55:00,105.21,105.23,105.11,105.12,38725.0,105.21,105.23,105.11,105.12,38725.0
2025-02-18 12:00:00,105.12,105.13,105.0,105.11,21877.0,105.12,105.13,105.0,105.11,21877.0
2025-02-18 12:05:00,105.11,105.18,105.1,105.14,20725.0,105.11,105.18,105.1,105.14,20725.0
2025-02-18 12:10:00,105.15,105.15,105.07,105.14,15517.0,105.15,105.15,105.07,105.14,15517.0
2025-02-18 12:15:00,105.13,105.13,105.05,105.11,43538.0,105.13,105.13,105.05,105.11,43538.0
2025-02-18 12:20:00,105.11,105.19,105.08,105.18,13085.0,105.11,105.19,105.08,105.18,13085.0
2025-02-18 12:25:00,105.18,105.21,105.1,105.13,36717.0,105.18,105.21,105.1,105.13,36717.0
2025-02-18 12:30:00,105.16,105.23,105.1,105.11,49956.0,105.16,105.23,105.1,105.11,49956.0
2025-02-18 12:35:00,105.08,105.16,105.07,105.08,35998.0,105.08,105.16,105.07,105.08,35998.0
2025-02-18 12:40:00,105.07,105.14,105.05,105.14,36240.0,105.07,105.14,105.05,105.14,36240.0
2025-02-18 12:45:00,105.13,105.17,105.08,105.11,31989.0,105.13,105.17,105.08,105.11,31989.0
2025-02-18 12:50:00,105.11,105.32,105.1,105.3,40935.0,105.11,105.32,105.1,105.3,40935.0
2025-02-18 12:55:00,105.29,105.36,105.2,105.23,24953.0,105.29,105.36,105.2,105.23,24953.0
2025-02-18 13:00:00,105.23,105.4,105.18,105.31,38794.0,105.23,105.4,105.18,105.31,38794.0
2025-02-18 13:05:00,105.32,105.41,105.27,105.27,24137.0,105.32,105.41,105.27,105.27,24137.0
2025-02-18 13:10:00,105.29,105.29,105.18,105.2,16849.0,105.29,105.29,105.18,105.2,16849.0
2025-02-18 13:15:00,105.2,105.21,105.15,105.19,20076.0,105.2,105.21,105.15,105.19,20076.0
2025-02-18 13:20:00,105.19,105.23,105.1,105.22,23777.0,105.19,105.23,105.1,105.22,23777.0
2025-02-18 13:25:00,105.22,105.25,105.18,105.21,32469.0,105.22,105.25,105.18,105.21,32469.0
2025-02-18 13:30:00,105.2,105.24,105.15,105.16,14236.0,105.2,105.24,105.15,105.16,14236.0
2025-02-18 13:35:00,105.16,105.18,105.1,105.15,17595.0,105.16,105.18,105.1,105.15,17595.0
2025-02-18 13:40:00,105.14,105.17,105.1,105.15,18843.0,105.14,105.17,105.1,105.15,18843.0
2025-02-18 13:45:00,105.14,105.26,105.13,105.25,31457.0,105.14,105.26,105.13,105.25,31457.0
2025-02-18 13:50:00,105.26,105.42,105.25,105.39,18485.0,105.26,105.42,105.25,105.39,18485.0
2025-02-18 13:55:00,105.39,105.42,105.33,105.38,16712.0,105.39,105.42,105.33,105.38,16712.0
2025-02-18 14:00:00,105.35,105.4,105.25,105.27,15656.0,105.35,105.4,105.25,105.27,15656.0
2025-02-18 14:05:00,105.26,105.26,105.05,105.17,22516.0,105.26,105.26,105.05,105.17,22516.0
2025-02-18 14:10:00,105.15,105.2,105.13,105.19,45476.0,105.15,105.2,105.13,105.19,45476.0
2025-02-18 14:15:00,105.19,105.2,105.15,105.17,26758.0,105.19,105.2,105.15,105.17,26758.0
2025-02-18 14:20:00,105.16,105.24,105.12,105.19,54008.0,105.16,105.24,105.12,105.19,54008.0
2025-02-18 14:25:00,105.18,105.27,105.17,105.22,41980.0,105.18,105.27,105.17,105.22,41980.0
2025-02-18 14:30:00,105.23,105.33,105.2,105.33,29545.0,105.23,105.33,105.2,105.33,29545.0
2025-02-18 14:35:00,105.34,105.45,105.3,105.34,32301.0,105.34,105.45,105.3,105.34,32301.0
2025-02-18 14:40:00,105.34,105.4,105.31,105.38,119244.0,105.34,105.4,105.31,105.38,119244.0
2025-02-18 14:45:00,105.4,105.54,105.4,105.53,13456.0,105.4,105.54,105.4,105.53,13456.0
2025-02-18 14:50:00,105.54,105.58,105.51,105.57,43321.0,105.54,105.58,105.51,105.57,43321.0
2025-02-18 14:55:00,105.57,105.64,105.55,105.58,103831.0,105.57,105.64,105.55,105.58,103831.0
2025-02-18 15:00:00,105.56,105.57,105.44,105.45,25476.0,105.56,105.57,105.44,105.45,25476.0
2025-02-18 15:05:00,105.45,105.48,105.38,105.48,54453.0,105.45,105.48,105.38,105.48,54453.0
2025-02-18 15:10:00,105.49,105.6,105.48,105.51,28439.0,105.49,105.6,105.48,105.51,28439.0
2025-02-18 15:15:00,105.5,105.5,105.36,105.39,32259.0,105.5,105.5,105.36,105.39,32259.0
2025-02-18 15:20:00,105.38,105.55,105.37,105.46,46517.0,105.38,105.55,105.37,105.46,46517.0
2025-02-18 15:25:00,105.47,105.47,105.32,105.32,36134.0,105.47,105.47,105.32,105.32,36134.0
2025-02-18 15:30:00,105.32,105.36,105.3,105.35,28721.0,105.32,105.36,105.3,105.35,28721.0
2025-02-18 15:35:00,105.34,105.4,105.33,105.35,33117.0,105.34,105.4,105.33,105.35,33117.0
2025-02-18 15:40:00,105.36,105.38,105.22,105.26,42541.0,105.36,105.38,105.22,105.26,42541.0
2025-02-18 15:45:00,105.26,105.31,105.23,105.26,78766.0,105.26,105.31,105.23,105.26,78766.0
2025-02-18 15:50:00,105.26,105.34,105.22,105.22,75611.0,105.26,105.34,105.22,105.22,75611.0
2025-02-18 15:55:00,105.22,105.39,105.15,105.37,279968.0,105.22,105.39,105.15,105.37,279968.0
2025-02-19 09:30:00,105.35,105.45,104.76,105.15,184692.0,105.35,105.45,104.76,105.15,184692.0
2025-02-19 09:35:00,105.21,105.24,104.97,105.22,57725.0,105.21,105.24,104.97,105.22,57725.0
2025-02-19 09:40:00,105.2,105.35,105.11,105.25,30632.0,105.2,105.35,105.11,105.25,30632.0
2025-02-19 09:45:00,105.22,105.33,105.07,105.14,46540.0,105.22,105.33,105.07,105.14,46540.0
2025-02-19 09:50:00,105.14,105.33,105.12,105.28,21354.0,105.14,105.33,105.12,105.28,21354.0
2025-02-19 09:55:00,105.3,105.37,105.23,105.3,28106.0,105.3,105.37,105.23,105.3,28106.0
2025-02-19 10:00:00,105.32,105.38,105.1,105.14,35878.0,105.32,105.38,105.1,105.14,35878.0
2025-02-19 10:05:00,105.14,105.37,105.1,105.34,40219.0,105.14,105.37,105.1,105.34,40219.0
2025-02-19 10:10:00,105.31,105.35,105.2,105.23,29138.0,105.31,105.35,105.2,105.23,29138.0
2025-02-19 10:15:00,105.23,105.32,105.17,105.26,23254.0,105.23,105.32,105.17,105.26,23254.0
2025-02-19 10:20:00,105.25,105.45,105.23,105.43,16614.0,105.25,105.45,105.23,105.43,16614.0
2025-02-19 10:25:00,105.43,105.47,105.3,105.36,14435.0,105.43,105.47,105.3,105.36,14435.0
2025-02-19 10:30:00,105.34,105.47,105.32,105.45,76014.0,105.34,105.47,105.32,105.45,76014.0
2025-02-19 10:35:00,105.47,105.47,105.37,105.39,14231.0,105.47,105.47,105.37,105.39,14231.0
2025-02-19 10:40:00,105.39,105.51,105.39,105.42,18208.0,105.39,105.51,105.39,105.42,18208.0
2025-02-19 10:45:00,105.4,105.42,105.35,105.39,10564.0,105.4,105.42,105.35,105.39,10564.0
2025-02-19 10:50:00,105.38,105.43,105.35,105.39,17251.0,105.38,105.43,105.35,105.39,17251.0
2025-02-19 10:55:00,105.37,105.41,105.29,105.38,13537.0,105.37,105.41,105.29,105.38,13537.0
2025-02-19 11:00:00,105.36,105.4,105.34,105.35,12318.0,105.36,105.4,105.34,105.35,12318.0
2025-02-19 11:05:00,105.33,105.4,105.29,105.38,17548.0,105.33,105.4,105.29,105.38,17548.0
2025-02-19 11:10:00,105.39,105.47,105.38,105.43,22888.0,105.39,105.47,105.38,105.43,22888.0
2025-02-19 11:15:00,105.46,105.46,105.39,105.44,11782.0,105.46,105.46,105.39,105.44,11782.0
2025-02-19 11:20:00,105.43,105.46,105.35,105.43,14845.0,105.43,105.46,105.35,105.43,14845.0
2025-02-19 11:25:00,105.43,105.47,105.32,105.37,31103.0,105.43,105.47,105.32,105.37,31103.0
2025-02-19 11:30:00,105.38,105.46,105.35,105.43,16621.0,105.38,105.46,105.35,105.43,16621.0
2025-02-19 11:35:00,105.45,105.47,105.4,105.42,21387.0,105.45,105.47,105.4,105.42,21387.0
2025-02-19 11:40:00,105.42,105.53,105.4,105.5,19852.0,105.42,105.53,105.4,105.5,19852.0
2025-02-19 11:45:00,105.51,105.52,105.37,105.41,30768.0,105.51,105.52,105.37,105.41,30768.0
2025-02-19 11:50:00,105.41,105.45,105.39,105.44,14782.0,105.41,105.45,105.39,105.44,14782.0
2025-02-19 11:55:00,105.43,105.45,105.31,105.33,22328.0,105.43,105.45,105.31,105.33,22328.0
2025-02-19 12:00:00,105.31,105.36,105.25,105.36,25598.0,105.31,105.36,105.25,105.36,25598.0
2025-02-19 12:05:00,105.35,105.39,105.32,105.33,13807.0,105.35,105.39,105.32,105.33,13807.0
2025-02-19 12:10:00,105.34,105.37,105.28,105.32,17352.0,105.34,105.37,105.28,105.32,17352.0
2025-02-19 12:15:00,105.3,105.45,105.27,105.43,21140.0,105.3,105.45,105.27,105.43,21140.0
2025-02-19 12:20:00,105.42,105.43,105.32,105.37,20481.0,105.42,105.43,105.32,105.37,20481.0
2025-02-19 12:25:00,105.35,105.38,105.26,105.26,15181.0,105.35,105.38,105.26,105.26,15181.0
2025-02-19 12:30:00,105.28,105.31,105.24,105.31,9281.0,105.28,105.31,105.24,105.31,9281.0
2025-02-19 12:35:00,105.29,105.38,105.27,105.36,7113.0,105.29,105.38,105.27,105.36,7113.0
2025-02-19 12:40:00,105.36,105.4,105.33,105.37,11699.0,105.36,105.4,105.33,105.37,11699.0
2025-02-19 12:45:00,105.4,105.4,105.3,105.37,14542.0,105.4,105.4,105.3,105.37,14542.0
2025-02-19 12:50:00,105.39,105.5,105.37,105.39,18318.0,105.39,105.5,105.37,105.39,18318.0
2025-02-19 12:55:00,105.38,105.42,105.33,105.34,18937.0,105.38,105.42,105.33,105.34,18937.0
2025-02-19 13:00:00,105.35,105.36,105.2,105.25,34932.0,105.35,105.36,105.2,105.25,34932.0
2025-02-19 13:05:00,105.24,105.25,105.15,105.18,17636.0,105.24,105.25,105.15,105.18,17636.0
2025-02-19 13:10:00,105.18,105.3,105.12,105.3,41369.0,105.18,105.3,105.12,105.3,41369.0
2025-02-19 13:15:00,105.27,105.4,105.25,105.37,18694.0,105.27,105.4,105.25,105.37,18694.0
2025-02-19 13:20:00,105.38,105.42,105.34,105.36,11788.0,105.38,105.42,105.34,105.36,11788.0
2025-02-19 13:25:00,105.37,105.39,105.33,105.37,13466.0,105.37,105.39,105.33,105.37,13466.0
2025-02-19 13:30:00,105.38,105.41,105.36,105.36,18953.0,105.38,105.41,105.36,105.36,18953.0
2025-02-19 13:35:00,105.36,105.45,105.36,105.45,13291.0,105.36,105.45,105.36,105.45,13291.0
2025-02-19 13:40:00,105.43,105.46,105.39,105.42,13258.0,105.43,105.46,105.39,105.42,13258.0
2025-02-19 13:45:00,105.42,105.42,105.32,105.33,22907.0,105.42,105.42,105.32,105.33,22907.0
2025-02-19 13:50:00,105.34,105.39,105.28,105.3,23940.0,105.34,105.39,105.28,105.3,23940.0
2025-02-19 13:55:00,105.3,105.31,105.27,105.27,8995.0,105.3,105.31,105.27,105.27,8995.0
2025-02-19 14:00:00,105.29,105.35,105.27,105.29,25493.0,105.29,105.35,105.27,105.29,25493.0
2025-02-19 14:05:00,105.3,105.31,105.28,105.3,20052.0,105.3,105.31,105.28,105.3,20052.0
2025-02-19 14:10:00,105.3,105.39,105.25,105.39,47025.0,105.3,105.39,105.25,105.39,47025.0
2025-02-19 14:15:00,105.4,105.43,105.36,105.41,10505.0,105.4,105.43,105.36,105.41,10505.0
2025-02-19 14:20:00,105.42,105.47,105.34,105.36,48220.0,105.42,105.47,105.34,105.36,48220.0
2025-02-19 14:25:00,105.35,105.36,105.29,105.29,44025.0,105.35,105.36,105.29,105.29,44025.0
2025-02-19 14:30:00,105.28,105.34,105.26,105.31,32967.0,105.28,105.34,105.26,105.31,32967.0
2025-02-19 14:35:00,105.32,105.33,105.26,105.29,9810.0,105.32,105.33,105.26,105.29,9810.0
2025-02-19 14:40:00,105.29,105.4,105.29,105.4,30718.0,105.29,105.4,105.29,105.4,30718.0
2025-02-19 14:45:00,105.38,105.41,105.37,105.39,9847.0,105.38,105.41,105.37,105.39,9847.0
2025-02-19 14:50:00,105.38,105.52,105.38,105.49,19909.0,105.38,105.52,105.38,105.49,19909.0
2025-02-19 14:55:00,105.48,105.5,105.4,105.47,20979.0,105.48,105.5,105.4,105.47,20979.0
2025-02-19 15:00:00,105.46,105.52,105.42,105.44,18358.0,105.46,105.52,105.42,105.44,18358.0
2025-02-19 15:05:00,105.43,105.44,105.37,105.38,15505.0,105.43,105.44,105.37,105.38,15505.0
2025-02-19 15:10:00,105.37,105.41,105.37,105.4,18953.0,105.37,105.41,105.37,105.4,18953.0
2025-02-19 15:15:00,105.4,105.5,105.4,105.43,27095.0,105.4,105.5,105.4,105.43,27095.0
2025-02-19 15:20:00,105.41,105.57,105.4,105.54,32179.0,105.41,105.57,105.4,105.54,32179.0
2025-02-19 15:25:00,105.53,105.57,105.45,105.51,38155.0,105.53,105.57,105.45,105.51,38155.0
2025-02-19 15:30:00,105.51,105.54,105.48,105.48,29176.0,105.51,105.54,105.48,105.48,29176.0
2025-02-19 15:35:00,105.49,105.52,105.47,105.51,28055.0,105.49,105.52,105.47,105.51,28055.0
2025-02-19 15:40:00,105.5,105.51,105.42,105.44,31137.0,105.5,105.51,105.42,105.44,31137.0
2025-02-19 15:45:00,105.44,105.57,105.43,105.51,37707.0,105.44,105.57,105.43,105.51,37707.0
2025-02-19 15:50:00,105.51,105.62,105.51,105.54,77429.0,105.51,105.62,105.51,105.54,77429.0
2025-02-19 15:55:00,105.55,105.7,105.53,105.68,283533.0,105.55,105.7,105.53,105.68,283533.0
2025-02-20 09:30:00,105.43,105.43,105.0,105.07,106893.0,105.43,105.43,105.0,105.07,106893.0
2025-02-20 09:35:00,105.07,105.26,104.97,105.13,10197.0,105.07,105.26,104.97,105.13,10197.0
2025-02-20 09:40:00,105.1,105.16,104.91,104.93,16749.0,105.1,105.16,104.91,104.93,16749.0
2025-02-20 09:45:00,104.95,105.01,104.83,104.99,27244.0,104.95,105.01,104.83,104.99,27244.0
2025-02-20 09:50:00,105.0,105.14,104.95,104.99,39506.0,105.0,105.14,104.95,104.99,39506.0
2025-02-20 09:55:00,104.99,105.04,104.76,104.76,17319.0,104.99,105.04,104.76,104.76,17319.0
2025-02-20 10:00:00,104.81,104.96,104.55,104.6,64711.0,104.81,104.96,104.55,104.6,64711.0
2025-02-20 10:05:00,104.6,104.63,104.35,104.61,41503.0,104.6,104.63,104.35,104.61,41503.0
2025-02-20 10:10:00,104.57,104.87,104.53,104.82,48738.0,104.57,104.87,104.53,104.82,48738.0
2025-02-20 10:15:00,104.8,104.94,104.68,104.9,58148.0,104.8,104.94,104.68,104.9,58148.0
2025-02-20 10:20:00,104.91,104.91,104.63,104.66,27442.0,104.91,104.91,104.63,104.66,27442.0
2025-02-20 10:25:00,104.67,104.73,104.65,104.72,28414.0,104.67,104.73,104.65,104.72,28414.0
2025-02-20 10:30:00,104.73,104.8,104.67,104.78,32287.0,104.73,104.8,104.67,104.78,32287.0
2025-02-20 10:35:00,104.79,104.79,104.67,104.75,17182.0,104.79,104.79,104.67,104.75,17182.0
2025-02-20 10:40:00,104.73,104.82,104.7,104.74,39316.0,104.73,104.82,104.7,104.74,39316.0
2025-02-20 10:45:00,104.75,104.8,104.7,104.76,52320.0,104.75,104.8,104.7,104.76,52320.0
2025-02-20 10:50:00,104.76,104.9,104.73,104.73,39754.0,104.76,104.9,104.73,104.73,39754.0
2025-02-20 10:55:00,104.75,104.85,104.72,104.84,24663.0,104.75,104.85,104.72,104.84,24663.0
2025-02-20 11:00:00,104.85,104.86,104.72,104.73,23222.0,104.85,104.86,104.72,104.73,23222.0
2025-02-20 11:05:00,104.73,105.01,104.72,104.96,22718.0,104.73,105.01,104.72,104.96,22718.0
2025-02-20 11:10:00,104.96,105.01,104.95,104.97,15281.0,104.96,105.01,104.95,104.97,15281.0
2025-02-20 11:15:00,104.97,104.97,104.81,104.84,18447.0,104.97,104.97,104.81,104.84,18447.0
2025-02-20 11:20:00,104.84,105.01,104.84,105.01,20861.0,104.84,105.01,104.84,105.01,20861.0
2025-02-20 11:25:00,105.01,105.19,105.01,105.08,30800.0,105.01,105.19,105.01,105.08,30800.0
2025-02-20 11:30:00,105.08,105.1,104.97,105.06,25895.0,105.08,105.1,104.97,105.06,25895.0
2025-02-20 11:35:00,105.05,105.12,104.96,105.02,25178.0,105.05,105.12,104.96,105.02,25178.0
2025-02-20 11:40:00,105.02,105.07,105.0,105.03,21334.0,105.02,105.07,105.0,105.03,21334.0
2025-02-20 11:45:00,105.03,105.09,104.96,105.03,80074.0,105.03,105.09,104.96,105.03,80074.0
2025-02-20 11:50:00,105.03,105.07,105.0,105.03,49330.0,105.03,105.07,105.0,105.03,49330.0
2025-02-20 11:55:00,105.04,105.09,105.0,105.03,16496.0,105.04,105.09,105.0,105.03,16496.0
2025-02-20 12:00:00,105.05,105.12,105.01,105.1,71010.0,105.05,105.12,105.01,105.1,71010.0
2025-02-20 12:05:00,105.09,105.11,105.05,105.08,63515.0,105.09,105.11,105.05,105.08,63515.0
2025-02-20 12:10:00,105.09,105.18,105.08,105.15,18190.0,105.09,105.18,105.08,105.15,18190.0
2025-02-20 12:15:00,105.18,105.19,105.14,105.16,16763.0,105.18,105.19,105.14,105.16,16763.0
2025-02-20 12:20:00,105.16,105.19,105.07,105.11,16188.0,105.16,105.19,105.07,105.11,16188.0
2025-02-20 12:25:00,105.12,105.17,105.1,105.15,25707.0,105.12,105.17,105.1,105.15,25707.0
2025-02-20 12:30:00,105.15,105.18,105.12,105.17,15426.0,105.15,105.18,105.12,105.17,15426.0
2025-02-20 12:35:00,105.17,105.2,105.13,105.15,16017.0,105.17,105.2,105.13,105.15,16017.0
2025-02-20 12:40:00,105.15,105.18,105.14,105.17,21906.0,105.15,105.18,105.14,105.17,21906.0
2025-02-20 12:45:00,105.17,105.19,105.04,105.07,28351.0,105.17,105.19,105.04,105.07,28351.0
2025-02-20 12:50:00,105.07,105.08,104.87,104.91,25968.0,105.07,105.08,104.87,104.91,25968.0
2025-02-20 12:55:00,104.92,104.92,104.82,104.88,23293.0,104.92,104.92,104.82,104.88,23293.0
2025-02-20 13:00:00,104.88,104.91,104.78,104.82,21042.0,104.88,104.91,104.78,104.82,21042.0
2025-02-20 13:05:00,104.83,104.85,104.79,104.85,15430.0,104.83,104.85,104.79,104.85,15430.0
2025-02-20 13:10:00,104.84,104.97,104.84,104.97,33454.0,104.84,104.97,104.84,104.97,33454.0
2025-02-20 13:15:00,104.95,104.96,104.8,104.83,20531.0,104.95,104.96,104.8,104.83,20531.0
2025-02-20 13:20:00,104.83,104.88,104.81,104.85,18712.0,104.83,104.88,104.81,104.85,18712.0
2025-02-20 13:25:00,104.84,104.84,104.78,104.79,16691.0,104.84,104.84,104.78,104.79,16691.0
2025-02-20 13:30:00,104.79,104.86,104.75,104.85,17261.0,104.79,104.86,104.75,104.85,17261.0
2025-02-20 13:35:00,104.85,104.9,104.79,104.79,18842.0,104.85,104.9,104.79,104.79,18842.0
2025-02-20 13:40:00,104.81,104.89,104.79,104.86,25220.0,104.81,104.89,104.79,104.86,25220.0
2025-02-20 13:45:00,104.87,104.91,104.84,104.84,15048.0,104.87,104.91,104.84,104.84,15048.0
2025-02-20 13:50:00,104.84,104.84,104.77,104.78,20163.0,104.84,104.84,104.77,104.78,20163.0
2025-02-20 13:55:00,104.79,104.92,104.77,104.86,28242.0,104.79,104.92,104.77,104.86,28242.0
2025-02-20 14:00:00,104.86,105.02,104.86,105.01,24680.0,104.86,105.02,104.86,105.01,24680.0
2025-02-20 14:05:00,105.01,105.1,105.0,105.07,22062.0,105.01,105.1,105.0,105.07,22062.0
2025-02-20 14:10:00,105.07,105.13,105.03,105.09,21968.0,105.07,105.13,105.03,105.09,21968.0
2025-02-20 14:15:00,105.09,105.11,105.05,105.08,25949.0,105.09,105.11,105.05,105.08,25949.0
2025-02-20 14:20:00,105.08,105.16,105.08,105.1,32513.0,105.08,105.16,105.08,105.1,32513.0
2025-02-20 14:25:00,105.11,105.14,105.0,105.06,52284.0,105.11,105.14,105.0,105.06,52284.0
2025-02-20 14:30:00,105.06,105.13,104.97,105.01,24075.0,105.06,105.13,104.97,105.01,24075.0
2025-02-20 14:35:00,105.01,105.11,104.99,105.09,19364.0,105.01,105.11,104.99,105.09,19364.0
2025-02-20 14:40:00,105.09,105.21,105.09,105.16,28364.0,105.09,105.21,105.09,105.16,28364.0
2025-02-20 14:45:00,105.18,105.19,105.1,105.14,28692.0,105.18,105.19,105.1,105.14,28692.0
2025-02-20 14:50:00,105.14,105.16,105.09,105.16,40737.0,105.14,105.16,105.09,105.16,40737.0
2025-02-20 14:55:00,105.17,105.21,105.12,105.12,32464.0,105.17,105.21,105.12,105.12,32464.0
2025-02-20 15:00:00,105.12,105.18,105.11,105.12,31413.0,105.12,105.18,105.11,105.12,31413.0
2025-02-20 15:05:00,105.12,105.13,105.07,105.12,25444.0,105.12,105.13,105.07,105.12,25444.0
2025-02-20 15:10:00,105.12,105.23,105.12,105.17,54315.0,105.12,105.23,105.12,105.17,54315.0
2025-02-20 15:15:00,105.2,105.26,105.15,105.25,46204.0,105.2,105.26,105.15,105.25,46204.0
2025-02-20 15:20:00,105.25,105.46,105.25,105.39,27281.0,105.25,105.46,105.25,105.39,27281.0
2025-02-20 15:25:00,105.39,105.39,105.29,105.34,31266.0,105.39,105.39,105.29,105.34,31266.0
2025-02-20 15:30:00,105.34,105.4,105.3,105.39,32558.0,105.34,105.4,105.3,105.39,32558.0
2025-02-20 15:35:00,105.38,105.39,105.33,105.39,41656.0,105.38,105.39,105.33,105.39,41656.0
2025-02-20 15:40:00,105.4,105.48,105.4,105.42,45937.0,105.4,105.48,105.4,105.42,45937.0
2025-02-20 15:45:00,105.43,105.43,105.28,105.38,49252.0,105.43,105.43,105.28,105.38,49252.0
2025-02-20 15:50:00,105.4,105.45,105.33,105.4,106315.0,105.4,105.45,105.33,105.4,106315.0
2025-02-20 15:55:00,105.41,105.43,105.3,105.36,367011.0,105.41,105.43,105.3,105.36,367011.0
2025-02-21 09:30:00,104.64,104.93,104.42,104.74,328684.0,104.64,104.93,104.42,104.74,328684.0
2025-02-21 09:35:00,104.74,104.85,104.42,104.84,42599.0,104.74,104.85,104.42,104.84,42599.0
2025-02-21 09:40:00,104.82,105.08,104.77,104.92,19608.0,104.82,105.08,104.77,104.92,19608.0
2025-02-21 09:45:00,105.0,105.15,105.0,105.15,26320.0,105.0,105.15,105.0,105.15,26320.0
2025-02-21 09:50:00,105.07,105.14,105.01,105.08,32386.0,105.07,105.14,105.01,105.08,32386.0
2025-02-21 09:55:00,105.07,105.31,105.04,105.2,38299.0,105.07,105.31,105.04,105.2,38299.0
2025-02-21 10:00:00,105.13,105.37,105.11,105.25,38962.0,105.13,105.37,105.11,105.25,38962.0
2025-02-21 10:05:00,105.26,105.37,105.13,105.31,44527.0,105.26,105.37,105.13,105.31,44527.0
2025-02-21 10:10:00,105.31,105.65,105.2,105.59,52561.0,105.31,105.65,105.2,105.59,52561.0
2025-02-21 10:15:00,105.55,105.64,105.41,105.52,29030.0,105.55,105.64,105.41,105.52,29030.0
2025-02-21 10:20:00,105.51,105.51,105.29,105.34,17874.0,105.51,105.51,105.29,105.34,17874.0
2025-02-21 10:25:00,105.34,105.42,105.23,105.36,27459.0,105.34,105.42,105.23,105.36,27459.0
2025-02-21 10:30:00,105.36,105.43,105.29,105.32,28815.0,105.36,105.43,105.29,105.32,28815.0
2025-02-21 10:35:00,105.34,105.53,105.32,105.53,20316.0,105.34,105.53,105.32,105.53,20316.0
2025-02-21 10:40:00,105.5,105.59,105.36,105.38,32546.0,105.5,105.59,105.36,105.38,32546.0
2025-02-21 10:45:00,105.43,105.65,105.3,105.45,79152.0,105.43,105.65,105.3,105.45,79152.0
2025-02-21 10:50:00,105.47,105.51,105.3,105.42,24171.0,105.47,105.51,105.3,105.42,24171.0
2025-02-21 10:55:00,105.42,105.54,105.39,105.48,22331.0,105.42,105.54,105.39,105.48,22331.0
2025-02-21 11:00:00,105.49,105.56,105.41,105.48,32315.0,105.49,105.56,105.41,105.48,32315.0
2025-02-21 11:05:00,105.45,105.51,105.41,105.44,25627.0,105.45,105.51,105.41,105.44,25627.0
2025-02-21 11:10:00,105.41,105.47,105.36,105.46,13297.0,105.41,105.47,105.36,105.46,13297.0
2025-02-21 11:15:00,105.49,105.57,105.44,105.54,31621.0,105.49,105.57,105.44,105.54,31621.0
2025-02-21 11:20:00,105.54,105.58,105.47,105.5,17002.0,105.54,105.58,105.47,105.5,17002.0
2025-02-21 11:25:00,105.47,105.55,105.41,105.41,13540.0,105.47,105.55,105.41,105.41,13540.0
2025-02-21 11:30:00,105.39,105.44,105.33,105.39,27867.0,105.39,105.44,105.33,105.39,27867.0
2025-02-21 11:35:00,105.39,105.44,105.33,105.36,32380.0,105.39,105.44,105.33,105.36,32380.0
2025-02-21 11:40:00,105.36,105.39,105.23,105.23,22459.0,105.36,105.39,105.23,105.23,22459.0
2025-02-21 11:45:00,105.27,105.27,105.17,105.19,52958.0,105.27,105.27,105.17,105.19,52958.0
2025-02-21 11:50:00,105.19,105.22,105.12,105.16,22613.0,105.19,105.22,105.12,105.16,22613.0
2025-02-21 11:55:00,105.16,105.23,105.13,105.23,17513.0,105.16,105.23,105.13,105.23,17513.0
2025-02-21 12:00:00,105.21,105.35,105.21,105.31,9764.0,105.21,105.35,105.21,105.31,9764.0
2025-02-21 12:05:00,105.3,105.31,105.21,105.21,21621.0,105.3,105.31,105.21,105.21,21621.0
2025-02-21 12:10:00,105.22,105.26,105.2,105.22,15509.0,105.22,105.26,105.2,105.22,15509.0
2025-02-21 12:15:00,105.2,105.24,105.15,105.16,13134.0,105.2,105.24,105.15,105.16,13134.0
2025-02-21 12:20:00,105.17,105.22,105.14,105.18,14945.0,105.17,105.22,105.14,105.18,14945.0
2025-02-21 12:25:00,105.16,105.2,105.1,105.12,19749.0,105.16,105.2,105.1,105.12,19749.0
2025-02-21 12:30:00,105.13,105.13,105.01,105.04,32617.0,105.13,105.13,105.01,105.04,32617.0
2025-02-21 12:35:00,105.04,105.08,104.91,104.92,23489.0,105.04,105.08,104.91,104.92,23489.0
2025-02-21 12:40:00,104.91,104.99,104.9,104.98,20258.0,104.91,104.99,104.9,104.98,20258.0
2025-02-21 12:45:00,104.98,104.98,104.9,104.95,13016.0,104.98,104.98,104.9,104.95,13016.0
2025-02-21 12:50:00,104.95,104.95,104.83,104.88,24071.0,104.95,104.95,104.83,104.88,24071.0
2025-02-21 12:55:00,104.9,104.9,104.71,104.71,24519.0,104.9,104.9,104.71,104.71,24519.0
2025-02-21 13:00:00,104.73,104.85,104.71,104.75,24135.0,104.73,104.85,104.71,104.75,24135.0
2025-02-21 13:05:00,104.77,104.86,104.73,104.74,20840.0,104.77,104.86,104.73,104.74,20840.0
2025-02-21 13:10:00,104.73,104.88,104.71,104.88,22243.0,104.73,104.88,104.71,104.88,22243.0
2025-02-21 13:15:00,104.89,104.91,104.65,104.65,18616.0,104.89,104.91,104.65,104.65,18616.0
2025-02-21 13:20:00,104.65,104.69,104.57,104.59,16682.0,104.65,104.69,104.57,104.59,16682.0
2025-02-21 13:25:00,104.59,104.63,104.5,104.5,16085.0,104.59,104.63,104.5,104.5,16085.0
2025-02-21 13:30:00,104.5,104.51,104.32,104.4,33950.0,104.5,104.51,104.32,104.4,33950.0
2025-02-21 13:35:00,104.36,104.64,104.36,104.53,26230.0,104.36,104.64,104.36,104.53,26230.0
2025-02-21 13:40:00,104.56,104.57,104.39,104.42,46647.0,104.56,104.57,104.39,104.42,46647.0
2025-02-21 13:45:00,104.42,104.42,104.29,104.33,38335.0,104.42,104.42,104.29,104.33,38335.0
2025-02-21 13:50:00,104.33,104.47,104.31,104.43,15516.0,104.33,104.47,104.31,104.43,15516.0
2025-02-21 13:55:00,104.43,104.46,104.34,104.39,19116.0,104.43,104.46,104.34,104.39,19116.0
2025-02-21 14:00:00,104.38,104.38,104.31,104.34,20265.0,104.38,104.38,104.31,104.34,20265.0
2025-02-21 14:05:00,104.34,104.45,104.33,104.44,23254.0,104.34,104.45,104.33,104.44,23254.0
2025-02-21 14:10:00,104.46,104.59,104.44,104.55,21452.0,104.46,104.59,104.44,104.55,21452.0
2025-02-21 14:15:00,104.56,104.56,104.3,104.34,97563.0,104.56,104.56,104.3,104.34,97563.0
2025-02-21 14:20:00,104.31,104.31,104.12,104.16,38218.0,104.31,104.31,104.12,104.16,38218.0
2025-02-21 14:25:00,104.15,104.19,103.98,104.11,107395.0,104.15,104.19,103.98,104.11,107395.0
2025-02-21 14:30:00,104.11,104.24,104.05,104.06,58254.0,104.11,104.24,104.05,104.06,58254.0
2025-02-21 14:35:00,104.06,104.19,104.05,104.06,71430.0,104.06,104.19,104.05,104.06,71430.0
2025-02-21 14:40:00,104.04,104.31,104.0,104.28,48266.0,104.04,104.31,104.0,104.28,48266.0
2025-02-21 14:45:00,104.3,104.44,104.24,104.43,27135.0,104.3,104.44,104.24,104.43,27135.0
2025-02-21 14:50:00,104.42,104.65,104.38,104.48,64101.0,104.42,104.65,104.38,104.48,64101.0
2025-02-21 14:55:00,104.49,104.6,104.47,104.5,24765.0,104.49,104.6,104.47,104.5,24765.0
2025-02-21 15:00:00,104.5,104.59,104.49,104.55,28644.0,104.5,104.59,104.49,104.55,28644.0
2025-02-21 15:05:00,104.52,104.54,104.39,104.39,29883.0,104.52,104.54,104.39,104.39,29883.0
2025-02-21 15:10:00,104.37,104.45,104.34,104.42,27295.0,104.37,104.45,104.34,104.42,27295.0
2025-02-21 15:15:00,104.41,104.67,104.41,104.66,30884.0,104.41,104.67,104.41,104.66,30884.0
2025-02-21 15:20:00,104.65,104.68,104.6,104.65,24529.0,104.65,104.68,104.6,104.65,24529.0
2025-02-21 15:25:00,104.65,104.68,104.61,104.64,25797.0,104.65,104.68,104.61,104.64,25797.0
2025-02-21 15:30:00,104.65,104.66,104.48,104.5,40013.0,104.65,104.66,104.48,104.5,40013.0
2025-02-21 15:35:00,104.51,104.63,104.51,104.56,52958.0,104.51,104.63,104.51,104.56,52958.0
2025-02-21 15:40:00,104.55,104.56,104.39,104.4,71425.0,104.55,104.56,104.39,104.4,71425.0
2025-02-21 15:45:00,104.4,104.57,104.35,104.51,105587.0,104.4,104.57,104.35,104.51,105587.0
2025-02-21 15:50:00,104.52,104.57,104.33,104.36,112529.0,104.52,104.57,104.33,104.36,112529.0
2025-02-21 15:55:00,104.37,104.52,104.26,104.49,296672.0,104.37,104.52,104.26,104.49,296672.0
2025-02-24 09:30:00,104.25,104.86,103.87,104.7,175864.0,104.25,104.86,103.87,104.7,175864.0
2025-02-24 09:35:00,104.78,104.86,104.5,104.67,19868.0,104.78,104.86,104.5,104.67,19868.0
2025-02-24 09:40:00,104.6,104.95,104.57,104.7,26058.0,104.6,104.95,104.57,104.7,26058.0
2025-02-24 09:45:00,104.7,104.72,104.29,104.33,33261.0,104.7,104.72,104.29,104.33,33261.0
2025-02-24 09:50:00,104.29,104.65,104.2,104.63,49773.0,104.29,104.65,104.2,104.63,49773.0
2025-02-24 09:55:00,104.63,104.63,104.27,104.5,58752.0,104.63,104.63,104.27,104.5,58752.0
2025-02-24 10:00:00,104.44,104.62,104.27,104.3,19808.0,104.44,104.62,104.27,104.3,19808.0
2025-02-24 10:05:00,104.3,104.73,104.29,104.71,27132.0,104.3,104.73,104.29,104.71,27132.0
2025-02-24 10:10:00,104.65,104.65,104.23,104.26,23361.0,104.65,104.65,104.23,104.26,23361.0
2025-02-24 10:15:00,104.24,104.24,104.03,104.07,42496.0,104.24,104.24,104.03,104.07,42496.0
2025-02-24 10:20:00,104.06,104.26,104.06,104.18,36105.0,104.06,104.26,104.06,104.18,36105.0
2025-02-24 10:25:00,104.16,104.27,104.08,104.13,26422.0,104.16,104.27,104.08,104.13,26422.0
2025-02-24 10:30:00,104.14,104.24,104.06,104.16,58006.0,104.14,104.24,104.06,104.16,58006.0
2025-02-24 10:35:00,104.14,104.31,104.13,104.25,28555.0,104.14,104.31,104.13,104.25,28555.0
2025-02-24 10:40:00,104.25,104.44,104.18,104.18,39024.0,104.25,104.44,104.18,104.18,39024.0
2025-02-24 10:45:00,104.17,104.43,104.17,104.33,77129.0,104.17,104.43,104.17,104.33,77129.0
2025-02-24 10:50:00,104.33,104.49,104.32,104.41,31598.0,104.33,104.49,104.32,104.41,31598.0
2025-02-24 10:55:00,104.43,104.57,104.34,104.55,22378.0,104.43,104.57,104.34,104.55,22378.0
2025-02-24 11:00:00,104.55,104.57,104.48,104.54,22269.0,104.55,104.57,104.48,104.54,22269.0
2025-02-24 11:05:00,104.54,104.57,104.42,104.47,30402.0,104.54,104.57,104.42,104.47,30402.0
2025-02-24 11:10:00,104.47,104.53,104.39,104.53,21727.0,104.47,104.53,104.39,104.53,21727.0
2025-02-24 11:15:00,104.53,104.53,104.44,104.51,53942.0,104.53,104.53,104.44,104.51,53942.0
2025-02-24 11:20:00,104.51,104.66,104.51,104.61,35753.0,104.51,104.66,104.51,104.61,35753.0
2025-02-24 11:25:00,104.61,104.86,104.55,104.86,17856.0,104.61,104.86,104.55,104.86,17856.0
2025-02-24 11:30:00,104.86,104.91,104.75,104.78,26580.0,104.86,104.91,104.75,104.78,26580.0
2025-02-24 11:35:00,104.77,104.82,104.64,104.66,21591.0,104.77,104.82,104.64,104.66,21591.0
2025-02-24 11:40:00,104.65,104.73,104.58,104.64,31401.0,104.65,104.73,104.58,104.64,31401.0
2025-02-24 11:45:00,104.63,104.63,104.53,104.57,25646.0,104.63,104.63,104.53,104.57,25646.0
2025-02-24 11:50:00,104.57,104.72,104.53,104.7,26091.0,104.57,104.72,104.53,104.7,26091.0
2025-02-24 11:55:00,104.7,104.71,104.61,104.65,30032.0,104.7,104.71,104.61,104.65,30032.0
2025-02-24 12:00:00,104.66,104.77,104.54,104.63,27013.0,104.66,104.77,104.54,104.63,27013.0
2025-02-24 12:05:00,104.63,104.72,104.59,104.62,19218.0,104.63,104.72,104.59,104.62,19218.0
2025-02-24 12:10:00,104.61,104.66,104.59,104.62,32937.0,104.61,104.66,104.59,104.62,32937.0
2025-02-24 12:15:00,104.63,104.64,104.52,104.61,27935.0,104.63,104.64,104.52,104.61,27935.0
2025-02-24 12:20:00,104.61,104.71,104.6,104.67,19772.0,104.61,104.71,104.6,104.67,19772.0
2025-02-24 12:25:00,104.67,104.73,104.61,104.65,20857.0,104.67,104.73,104.61,104.65,20857.0
2025-02-24 12:30:00,104.65,104.67,104.58,104.63,20910.0,104.65,104.67,104.58,104.63,20910.0
2025-02-24 12:35:00,104.64,104.66,104.6,104.65,22995.0,104.64,104.66,104.6,104.65,22995.0
2025-02-24 12:40:00,104.65,104.78,104.65,104.72,17416.0,104.65,104.78,104.65,104.72,17416.0
2025-02-24 12:45:00,104.72,104.75,104.68,104.7,23655.0,104.72,104.75,104.68,104.7,23655.0
2025-02-24 12:50:00,104.7,104.77,104.65,104.66,8977.0,104.7,104.77,104.65,104.66,8977.0
2025-02-24 12:55:00,104.66,104.74,104.61,104.61,30859.0,104.66,104.74,104.61,104.61,30859.0
2025-02-24 13:00:00,104.6,104.67,104.57,104.65,21271.0,104.6,104.67,104.57,104.65,21271.0
2025-02-24 13:05:00,104.66,104.66,104.55,104.65,14707.0,104.66,104.66,104.55,104.65,14707.0
2025-02-24 13:10:00,104.64,104.64,104.5,104.52,27796.0,104.64,104.64,104.5,104.52,27796.0
2025-02-24 13:15:00,104.53,104.64,104.53,104.64,7145.0,104.53,104.64,104.53,104.64,7145.0
2025-02-24 13:20:00,104.64,104.65,104.57,104.62,17857.0,104.64,104.65,104.57,104.62,17857.0
2025-02-24 13:25:00,104.62,104.66,104.58,104.6,12639.0,104.62,104.66,104.58,104.6,12639.0
2025-02-24 13:30:00,104.59,104.6,104.52,104.56,16076.0,104.59,104.6,104.52,104.56,16076.0
2025-02-24 13:35:00,104.57,104.62,104.5,104.55,24985.0,104.57,104.62,104.5,104.55,24985.0
2025-02-24 13:40:00,104.55,104.58,104.47,104.49,13905.0,104.55,104.58,104.47,104.49,13905.0
2025-02-24 13:45:00,104.48,104.49,104.38,104.41,20192.0,104.48,104.49,104.38,104.41,20192.0
2025-02-24 13:50:00,104.41,104.41,104.35,104.36,19885.0,104.41,104.41,104.35,104.36,19885.0
2025-02-24 13:55:00,104.36,104.4,104.33,104.4,24418.0,104.36,104.4,104.33,104.4,24418.0
2025-02-24 14:00:00,104.4,104.53,104.39,104.53,17785.0,104.4,104.53,104.39,104.53,17785.0
2025-02-24 14:05:00,104.52,104.52,104.38,104.43,19511.0,104.52,104.52,104.38,104.43,19511.0
2025-02-24 14:10:00,104.43,104.44,104.38,104.41,15497.0,104.43,104.44,104.38,104.41,15497.0
2025-02-24 14:15:00,104.41,104.48,104.41,104.43,28773.0,104.41,104.48,104.41,104.43,28773.0
2025-02-24 14:20:00,104.43,104.43,104.33,104.41,18370.0,104.43,104.43,104.33,104.41,18370.0
2025-02-24 14:25:00,104.41,104.45,104.39,104.43,15410.0,104.41,104.45,104.39,104.43,15410.0
2025-02-24 14:30:00,104.42,104.48,104.4,104.4,23650.0,104.42,104.48,104.4,104.4,23650.0
2025-02-24 14:35:00,104.41,104.41,104.29,104.3,28991.0,104.41,104.41,104.29,104.3,28991.0
2025-02-24 14:40:00,104.29,104.32,104.2,104.21,46373.0,104.29,104.32,104.2,104.21,46373.0
2025-02-24 14:45:00,104.22,104.22,104.06,104.07,60354.0,104.22,104.22,104.06,104.07,60354.0
2025-02-24 14:50:00,104.08,104.26,104.05,104.21,38219.0,104.08,104.26,104.05,104.21,38219.0
2025-02-24 14:55:00,104.2,104.32,104.18,104.28,42602.0,104.2,104.32,104.18,104.28,42602.0
2025-02-24 15:00:00,104.26,104.35,104.23,104.3,22957.0,104.26,104.35,104.23,104.3,22957.0
2025-02-24 15:05:00,104.29,104.42,104.27,104.42,39626.0,104.29,104.42,104.27,104.42,39626.0
2025-02-24 15:10:00,104.41,104.41,104.31,104.34,39376.0,104.41,104.41,104.31,104.34,39376.0
2025-02-24 15:15:00,104.34,104.4,104.32,104.4,40120.0,104.34,104.4,104.32,104.4,40120.0
2025-02-24 15:20:00,104.4,104.4,104.3,104.3,26544.0,104.4,104.4,104.3,104.3,26544.0
2025-02-24 15:25:00,104.28,104.34,104.28,104.34,54532.0,104.28,104.34,104.28,104.34,54532.0
2025-02-24 15:30:00,104.34,104.41,104.3,104.4,31183.0,104.34,104.41,104.3,104.4,31183.0
2025-02-24 15:35:00,104.4,104.51,104.35,104.5,144337.0,104.4,104.51,104.35,104.5,144337.0
2025-02-24 15:40:00,104.5,104.5,104.38,104.43,38187.0,104.5,104.5,104.38,104.43,38187.0
2025-02-24 15:45:00,104.43,104.59,104.41,104.56,71558.0,104.43,104.59,104.41,104.56,71558.0
2025-02-24 15:50:00,104.56,104.57,104.22,104.3,116933.0,104.56,104.57,104.22,104.3,116933.0
2025-02-24 15:55:00,104.31,104.42,104.26,104.41,300412.0,104.31,104.42,104.26,104.41,300412.0
2025-02-25 09:30:00,104.0,104.5,103.3,103.78,189496.0,104.0,104.5,103.3,103.78,189496.0
2025-02-25 09:35:00,103.72,103.75,102.78,102.81,68761.0,103.72,103.75,102.78,102.81,68761.0
2025-02-25 09:40:00,102.8,102.97,102.01,102.11,214203.0,102.8,102.97,102.01,102.11,214203.0
2025-02-25 09:45:00,102.13,102.13,101.71,101.95,111514.0,102.13,102.13,101.71,101.95,111514.0
2025-02-25 09:50:00,101.98,102.03,101.45,101.56,114680.0,101.98,102.03,101.45,101.56,114680.0
2025-02-25 09:55:00,101.56,101.8,101.5,101.54,130401.0,101.56,101.8,101.5,101.54,130401.0
2025-02-25 10:00:00,101.57,101.88,101.51,101.63,80161.0,101.57,101.88,101.51,101.63,80161.0
2025-02-25 10:05:00,101.63,101.66,100.88,101.33,202666.0,101.63,101.66,100.88,101.33,202666.0
2025-02-25 10:10:00,101.34,101.4,101.11,101.17,103461.0,101.34,101.4,101.11,101.17,103461.0
2025-02-25 10:15:00,101.17,101.45,101.08,101.08,234636.0,101.17,101.45,101.08,101.08,234636.0
2025-02-25 10:20:00,101.05,101.08,100.75,100.81,144740.0,101.05,101.08,100.75,100.81,144740.0
2025-02-25 10:25:00,100.81,100.94,100.64,100.81,154660.0,100.81,100.94,100.64,100.81,154660.0
2025-02-25 10:30:00,100.82,100.82,100.16,100.39,224931.0,100.82,100.82,100.16,100.39,224931.0
2025-02-25 10:35:00,100.38,100.43,99.62,99.9,242215.0,100.38,100.43,99.62,99.9,242215.0
2025-02-25 10:40:00,99.89,100.0,99.66,99.75,226950.0,99.89,100.0,99.66,99.75,226950.0
2025-02-25 10:45:00,99.75,99.79,99.14,99.19,199602.0,99.75,99.79,99.14,99.19,199602.0
2025-02-25 10:50:00,99.2,99.4,98.88,99.27,406707.0,99.2,99.4,98.88,99.27,406707.0
2025-02-25 10:55:00,99.34,99.73,98.99,99.67,248614.0,99.34,99.73,98.99,99.67,248614.0
2025-02-25 11:00:00,99.69,99.79,98.8,98.98,227190.0,99.69,99.79,98.8,98.98,227190.0
2025-02-25 11:05:00,98.98,99.06,98.33,98.59,312533.0,98.98,99.06,98.33,98.59,312533.0
2025-02-25 11:10:00,98.6,98.77,98.02,98.28,399427.0,98.6,98.77,98.02,98.28,399427.0
2025-02-25 11:15:00,98.28,98.6,97.88,98.12,399864.0,98.28,98.6,97.88,98.12,399864.0
2025-02-25 11:20:00,98.12,98.4,98.12,98.38,131208.0,98.12,98.4,98.12,98.38,131208.0
2025-02-25 11:25:00,98.4,98.88,98.24,98.81,131025.0,98.4,98.88,98.24,98.81,131025.0
2025-02-25 11:30:00,98.82,98.83,98.04,98.05,133453.0,98.82,98.83,98.04,98.05,133453.0
2025-02-25 11:35:00,98.06,98.31,97.84,97.92,133742.0,98.06,98.31,97.84,97.92,133742.0
2025-02-25 11:40:00,97.89,97.98,97.08,97.42,207815.0,97.89,97.98,97.08,97.42,207815.0
2025-02-25 11:45:00,97.43,97.63,97.24,97.48,127930.0,97.43,97.63,97.24,97.48,127930.0
2025-02-25 11:50:00,97.5,98.04,97.49,97.81,157868.0,97.5,98.04,97.49,97.81,157868.0
2025-02-25 11:55:00,97.79,98.14,97.65,98.11,187039.0,97.79,98.14,97.65,98.11,187039.0
2025-02-25 12:00:00,98.13,99.43,98.11,99.43,174596.0,98.13,99.43,98.11,99.43,174596.0
2025-02-25 12:05:00,99.41,99.45,98.89,98.98,170257.0,99.41,99.45,98.89,98.98,170257.0
2025-02-25 12:10:00,99.0,99.02,98.8,98.89,117157.0,99.0,99.02,98.8,98.89,117157.0
2025-02-25 12:15:00,98.89,98.93,98.61,98.75,124081.0,98.89,98.93,98.61,98.75,124081.0
2025-02-25 12:20:00,98.75,98.85,98.61,98.73,51802.0,98.75,98.85,98.61,98.73,51802.0
2025-02-25 12:25:00,98.75,99.0,98.71,98.98,82041.0,98.75,99.0,98.71,98.98,82041.0
2025-02-25 12:30:00,98.98,99.86,98.96,99.4,98333.0,98.98,99.86,98.96,99.4,98333.0
2025-02-25 12:35:00,99.4,99.6,99.37,99.37,51018.0,99.4,99.6,99.37,99.37,51018.0
2025-02-25 12:40:00,99.35,99.74,99.35,99.5,109368.0,99.35,99.74,99.35,99.5,109368.0
2025-02-25 12:45:00,99.51,99.79,99.51,99.72,97654.0,99.51,99.79,99.51,99.72,97654.0
2025-02-25 12:50:00,99.71,99.91,99.53,99.61,94406.0,99.71,99.91,99.53,99.61,94406.0
2025-02-25 12:55:00,99.62,99.83,99.58,99.7,77764.0,99.62,99.83,99.58,99.7,77764.0
2025-02-25 13:00:00,99.7,100.04,99.7,99.93,83745.0,99.7,100.04,99.7,99.93,83745.0
2025-02-25 13:05:00,99.93,99.96,99.48,99.49,111008.0,99.93,99.96,99.48,99.49,111008.0
2025-02-25 13:10:00,99.47,99.49,99.14,99.15,120207.0,99.47,99.49,99.14,99.15,120207.0
2025-02-25 13:15:00,99.15,99.15,98.92,99.08,259789.0,99.15,99.15,98.92,99.08,259789.0
2025-02-25 13:20:00,99.06,99.45,99.0,99.34,115825.0,99.06,99.45,99.0,99.34,115825.0
2025-02-25 13:25:00,99.37,99.5,99.27,99.45,44788.0,99.37,99.5,99.27,99.45,44788.0
2025-02-25 13:30:00,99.45,99.69,99.38,99.66,43527.0,99.45,99.69,99.38,99.66,43527.0
2025-02-25 13:35:00,99.66,100.17,99.65,100.14,86512.0,99.66,100.17,99.65,100.14,86512.0
2025-02-25 13:40:00,100.12,100.16,100.04,100.09,96405.0,100.12,100.16,100.04,100.09,96405.0
2025-02-25 13:45:00,100.09,100.21,100.05,100.14,97787.0,100.09,100.21,100.05,100.14,97787.0
2025-02-25 13:50:00,100.15,100.31,99.86,100.3,166587.0,100.15,100.31,99.86,100.3,166587.0
2025-02-25 13:55:00,100.3,100.4,100.21,100.24,132627.0,100.3,100.4,100.21,100.24,132627.0
2025-02-25 14:00:00,100.24,100.27,99.92,99.94,93371.0,100.24,100.27,99.92,99.94,93371.0
2025-02-25 14:05:00,99.93,100.12,99.88,100.05,36258.0,99.93,100.12,99.88,100.05,36258.0
2025-02-25 14:10:00,100.04,100.04,99.88,99.89,39878.0,100.04,100.04,99.88,99.89,39878.0
2025-02-25 14:15:00,99.88,100.0,99.8,99.96,46966.0,99.88,100.0,99.8,99.96,46966.0
2025-02-25 14:20:00,99.96,99.96,99.65,99.69,61272.0,99.96,99.96,99.65,99.69,61272.0
2025-02-25 14:25:00,99.69,99.73,99.21,99.58,85644.0,99.69,99.73,99.21,99.58,85644.0
2025-02-25 14:30:00,99.58,99.72,99.58,99.72,48942.0,99.58,99.72,99.58,99.72,48942.0
2025-02-25 14:35:00,99.73,100.09,99.66,99.94,116733.0,99.73,100.09,99.66,99.94,116733.0
2025-02-25 14:40:00,99.95,100.19,99.95,100.11,63995.0,99.95,100.19,99.95,100.11,63995.0
2025-02-25 14:45:00,100.11,100.14,99.92,99.92,106220.0,100.11,100.14,99.92,99.92,106220.0
2025-02-25 14:50:00,99.93,100.22,99.89,100.07,138881.0,99.93,100.22,99.89,100.07,138881.0
2025-02-25 14:55:00,100.11,100.19,100.04,100.12,44340.0,100.11,100.19,100.04,100.12,44340.0
2025-02-25 15:00:00,100.12,100.25,100.11,100.24,67012.0,100.12,100.25,100.11,100.24,67012.0
2025-02-25 15:05:00,100.23,100.37,100.06,100.09,141152.0,100.23,100.37,100.06,100.09,141152.0
2025-02-25 15:10:00,100.08,100.2,100.04,100.14,63852.0,100.08,100.2,100.04,100.14,63852.0
2025-02-25 15:15:00,100.16,100.26,100.05,100.26,77894.0,100.16,100.26,100.05,100.26,77894.0
2025-02-25 15:20:00,100.24,100.37,100.11,100.17,108699.0,100.24,100.37,100.11,100.17,108699.0
2025-02-25 15:25:00,100.16,100.19,99.99,100.01,162891.0,100.16,100.19,99.99,100.01,162891.0
2025-02-25 15:30:00,100.03,100.34,99.97,100.33,126279.0,100.03,100.34,99.97,100.33,126279.0
2025-02-25 15:35:00,100.33,100.44,100.21,100.26,207454.0,100.33,100.44,100.21,100.26,207454.0
2025-02-25 15:40:00,100.27,100.64,100.25,100.59,145774.0,100.27,100.64,100.25,100.59,145774.0
2025-02-25 15:45:00,100.59,100.9,100.57,100.79,207120.0,100.59,100.9,100.57,100.79,207120.0
2025-02-25 15:50:00,100.78,100.87,100.54,100.81,298861.0,100.78,100.87,100.54,100.81,298861.0
2025-02-25 15:55:00,100.81,100.97,100.64,100.71,809756.0,100.81,100.97,100.64,100.71,809756.0
2025-02-26 09:30:00,100.43,101.41,99.85,101.34,308687.0,100.43,101.41,99.85,101.34,308687.0
2025-02-26 09:35:00,101.34,101.8,100.73,101.8,120400.0,101.34,101.8,100.73,101.8,120400.0
2025-02-26 09:40:00,101.79,102.15,101.74,101.92,102942.0,101.79,102.15,101.74,101.92,102942.0
2025-02-26 09:45:00,101.88,102.45,101.83,102.41,93173.0,101.88,102.45,101.83,102.41,93173.0
2025-02-26 09:50:00,102.42,102.69,102.31,102.44,109390.0,102.42,102.69,102.31,102.44,109390.0
2025-02-26 09:55:00,102.41,102.55,102.17,102.37,65428.0,102.41,102.55,102.17,102.37,65428.0
2025-02-26 10:00:00,102.37,102.68,102.35,102.64,78261.0,102.37,102.68,102.35,102.64,78261.0
2025-02-26 10:05:00,102.63,102.82,102.08,102.2,81928.0,102.63,102.82,102.08,102.2,81928.0
2025-02-26 10:10:00,102.2,102.55,102.0,102.32,148153.0,102.2,102.55,102.0,102.32,148153.0
2025-02-26 10:15:00,102.32,102.46,102.25,102.29,38900.0,102.32,102.46,102.25,102.29,38900.0
2025-02-26 10:20:00,102.27,102.49,102.2,102.39,75705.0,102.27,102.49,102.2,102.39,75705.0
2025-02-26 10:25:00,102.41,102.41,102.05,102.16,98063.0,102.41,102.41,102.05,102.16,98063.0
2025-02-26 10:30:00,102.16,102.27,102.05,102.15,84940.0,102.16,102.27,102.05,102.15,84940.0
2025-02-26 10:35:00,102.16,102.35,102.02,102.2,81720.0,102.16,102.35,102.02,102.2,81720.0
2025-02-26 10:40:00,102.19,102.28,102.0,102.04,94003.0,102.19,102.28,102.0,102.04,94003.0
2025-02-26 10:45:00,102.04,102.27,102.0,102.17,83147.0,102.04,102.27,102.0,102.17,83147.0
2025-02-26 10:50:00,102.18,102.29,102.17,102.26,55094.0,102.18,102.29,102.17,102.26,55094.0
2025-02-26 10:55:00,102.24,102.34,102.16,102.17,95834.0,102.24,102.34,102.16,102.17,95834.0
2025-02-26 11:00:00,102.18,102.31,102.13,102.26,47181.0,102.18,102.31,102.13,102.26,47181.0
2025-02-26 11:05:00,102.26,102.32,102.21,102.27,34528.0,102.26,102.32,102.21,102.27,34528.0
2025-02-26 11:10:00,102.27,102.33,102.21,102.32,53498.0,102.27,102.33,102.21,102.32,53498.0
2025-02-26 11:15:00,102.31,102.51,102.31,102.45,75712.0,102.31,102.51,102.31,102.45,75712.0
2025-02-26 11:20:00,102.45,102.47,102.19,102.28,39277.0,102.45,102.47,102.19,102.28,39277.0
2025-02-26 11:25:00,102.25,102.26,102.07,102.08,38681.0,102.25,102.26,102.07,102.08,38681.0
2025-02-26 11:30:00,102.1,102.13,102.0,102.11,52790.0,102.1,102.13,102.0,102.11,52790.0
2025-02-26 11:35:00,102.09,102.2,102.07,102.12,26609.0,102.09,102.2,102.07,102.12,26609.0
2025-02-26 11:40:00,102.12,102.12,102.02,102.09,30640.0,102.12,102.12,102.02,102.09,30640.0
2025-02-26 11:45:00,102.09,102.13,102.05,102.09,21278.0,102.09,102.13,102.05,102.09,21278.0
2025-02-26 11:50:00,102.09,102.27,102.09,102.25,35046.0,102.09,102.27,102.09,102.25,35046.0
2025-02-26 11:55:00,102.25,102.26,102.04,102.07,30207.0,102.25,102.26,102.04,102.07,30207.0
2025-02-26 12:00:00,102.05,102.14,102.01,102.12,16940.0,102.05,102.14,102.01,102.12,16940.0
2025-02-26 12:05:00,102.12,102.13,102.03,102.06,23479.0,102.12,102.13,102.03,102.06,23479.0
2025-02-26 12:10:00,102.06,102.2,102.06,102.13,25054.0,102.06,102.2,102.06,102.13,25054.0
2025-02-26 12:15:00,102.15,102.16,102.0,102.04,65159.0,102.15,102.16,102.0,102.04,65159.0
2025-02-26 12:20:00,102.04,102.15,102.0,102.15,39352.0,102.04,102.15,102.0,102.15,39352.0
2025-02-26 12:25:00,102.15,102.4,102.14,102.25,158856.0,102.15,102.4,102.14,102.25,158856.0
2025-02-26 12:30:00,102.25,102.28,101.98,102.0,62778.0,102.25,102.28,101.98,102.0,62778.0
2025-02-26 12:35:00,102.0,102.03,101.91,101.99,50134.0,102.0,102.03,101.91,101.99,50134.0
2025-02-26 12:40:00,101.98,102.1,101.96,102.04,31752.0,101.98,102.1,101.96,102.04,31752.0
2025-02-26 12:45:00,102.04,102.07,101.95,101.98,32971.0,102.04,102.07,101.95,101.98,32971.0
2025-02-26 12:50:00,101.98,101.99,101.86,101.9,18094.0,101.98,101.99,101.86,101.9,18094.0
2025-02-26 12:55:00,101.9,101.91,101.76,101.88,19877.0,101.9,101.91,101.76,101.88,19877.0
2025-02-26 13:00:00,101.9,102.01,101.84,102.0,21968.0,101.9,102.01,101.84,102.0,21968.0
2025-02-26 13:05:00,102.0,102.0,101.74,101.81,55676.0,102.0,102.0,101.74,101.81,55676.0
2025-02-26 13:10:00,101.83,101.91,101.8,101.89,33701.0,101.83,101.91,101.8,101.89,33701.0
2025-02-26 13:15:00,101.88,101.9,101.78,101.88,22606.0,101.88,101.9,101.78,101.88,22606.0
2025-02-26 13:20:00,101.89,101.94,101.86,101.94,23528.0,101.89,101.94,101.86,101.94,23528.0
2025-02-26 13:25:00,101.94,101.94,101.75,101.79,46154.0,101.94,101.94,101.75,101.79,46154.0
2025-02-26 13:30:00,101.79,101.85,101.78,101.83,48038.0,101.79,101.85,101.78,101.83,48038.0
2025-02-26 13:35:00,101.81,102.02,101.79,101.94,47755.0,101.81,102.02,101.79,101.94,47755.0
2025-02-26 13:40:00,101.94,102.01,101.83,101.95,20998.0,101.94,102.01,101.83,101.95,20998.0
2025-02-26 13:45:00,101.97,101.97,101.85,101.88,38420.0,101.97,101.97,101.85,101.88,38420.0
2025-02-26 13:50:00,101.89,101.91,101.78,101.78,23523.0,101.89,101.91,101.78,101.78,23523.0
2025-02-26 13:55:00,101.8,101.83,101.73,101.78,26371.0,101.8,101.83,101.73,101.78,26371.0
2025-02-26 14:00:00,101.76,101.87,101.72,101.78,24524.0,101.76,101.87,101.72,101.78,24524.0
2025-02-26 14:05:00,101.78,101.88,101.76,101.85,27744.0,101.78,101.88,101.76,101.85,27744.0
2025-02-26 14:10:00,101.84,101.91,101.82,101.88,21292.0,101.84,101.91,101.82,101.88,21292.0
2025-02-26 14:15:00,101.88,102.06,101.83,102.05,36801.0,101.88,102.06,101.83,102.05,36801.0
2025-02-26 14:20:00,102.03,102.21,102.01,102.17,34417.0,102.03,102.21,102.01,102.17,34417.0
2025-02-26 14:25:00,102.19,102.19,101.98,101.98,35765.0,102.19,102.19,101.98,101.98,35765.0
2025-02-26 14:30:00,101.99,102.03,101.88,101.93,42616.0,101.99,102.03,101.88,101.93,42616.0
2025-02-26 14:35:00,101.95,101.98,101.87,101.96,31693.0,101.95,101.98,101.87,101.96,31693.0
2025-02-26 14:40:00,101.95,102.02,101.93,101.96,39835.0,101.95,102.02,101.93,101.96,39835.0
2025-02-26 14:45:00,101.95,101.99,101.87,101.9,27315.0,101.95,101.99,101.87,101.9,27315.0
2025-02-26 14:50:00,101.88,101.9,101.84,101.84,27243.0,101.88,101.9,101.84,101.84,27243.0
2025-02-26 14:55:00,101.84,101.88,101.73,101.81,35305.0,101.84,101.88,101.73,101.81,35305.0
2025-02-26 15:00:00,101.81,102.02,101.81,102.0,47394.0,101.81,102.02,101.81,102.0,47394.0
2025-02-26 15:05:00,102.01,102.15,101.96,102.13,64233.0,102.01,102.15,101.96,102.13,64233.0
2025-02-26 15:10:00,102.13,102.18,102.0,102.02,76961.0,102.13,102.18,102.0,102.02,76961.0
2025-02-26 15:15:00,102.03,102.07,101.97,102.06,65613.0,102.03,102.07,101.97,102.06,65613.0
2025-02-26 15:20:00,102.07,102.09,102.02,102.04,76134.0,102.07,102.09,102.02,102.04,76134.0
2025-02-26 15:25:00,102.04,102.04,101.8,101.81,103341.0,102.04,102.04,101.8,101.81,103341.0
2025-02-26 15:30:00,101.81,102.0,101.8,101.95,56598.0,101.81,102.0,101.8,101.95,56598.0
2025-02-26 15:35:00,101.95,101.99,101.87,101.94,90978.0,101.95,101.99,101.87,101.94,90978.0
2025-02-26 15:40:00,101.94,101.96,101.86,101.87,263053.0,101.94,101.96,101.86,101.87,263053.0
2025-02-26 15:45:00,101.87,101.96,101.85,101.86,107702.0,101.87,101.96,101.85,101.86,107702.0
2025-02-26 15:50:00,101.87,101.9,101.7,101.77,160694.0,101.87,101.9,101.7,101.77,160694.0
2025-02-26 15:55:00,101.77,101.87,101.39,101.56,614839.0,101.77,101.87,101.39,101.56,614839.0
2025-02-27 09:30:00,101.64,102.86,101.64,102.58,209566.0,101.64,102.86,101.64,102.58,209566.0
2025-02-27 09:35:00,102.61,103.6,102.58,103.28,102732.0,102.61,103.6,102.58,103.28,102732.0
2025-02-27 09:40:00,103.28,103.7,103.11,103.48,93548.0,103.28,103.7,103.11,103.48,93548.0
2025-02-27 09:45:00,103.46,103.72,103.28,103.62,121942.0,103.46,103.72,103.28,103.62,121942.0
2025-02-27 09:50:00,103.62,103.99,103.3,103.3,68888.0,103.62,103.99,103.3,103.3,68888.0
2025-02-27 09:55:00,103.34,103.34,102.99,103.08,62765.0,103.34,103.34,102.99,103.08,62765.0
2025-02-27 10:00:00,103.08,103.08,102.51,102.77,82009.0,103.08,103.08,102.51,102.77,82009.0
2025-02-27 10:05:00,102.78,103.01,102.65,102.95,57166.0,102.78,103.01,102.65,102.95,57166.0
2025-02-27 10:10:00,102.95,103.04,102.91,102.97,86973.0,102.95,103.04,102.91,102.97,86973.0
2025-02-27 10:15:00,102.97,102.97,102.69,102.83,89752.0,102.97,102.97,102.69,102.83,89752.0
2025-02-27 10:20:00,102.83,103.0,102.39,102.94,80796.0,102.83,103.0,102.39,102.94,80796.0
2025-02-27 10:25:00,102.94,102.96,102.63,102.63,54335.0,102.94,102.96,102.63,102.63,54335.0
2025-02-27 10:30:00,102.65,102.83,102.59,102.62,60472.0,102.65,102.83,102.59,102.62,60472.0
2025-02-27 10:35:00,102.62,102.62,102.29,102.45,64989.0,102.62,102.62,102.29,102.45,64989.0
2025-02-27 10:40:00,102.43,102.79,102.42,102.7,55424.0,102.43,102.79,102.42,102.7,55424.0
2025-02-27 10:45:00,102.68,102.95,102.52,102.86,45235.0,102.68,102.95,102.52,102.86,45235.0
2025-02-27 10:50:00,102.86,102.86,102.43,102.44,115267.0,102.86,102.86,102.43,102.44,115267.0
2025-02-27 10:55:00,102.43,102.43,102.27,102.38,33688.0,102.43,102.43,102.27,102.38,33688.0
2025-02-27 11:00:00,102.36,102.7,102.34,102.52,36115.0,102.36,102.7,102.34,102.52,36115.0
2025-02-27 11:05:00,102.52,102.64,102.48,102.57,34919.0,102.52,102.64,102.48,102.57,34919.0
2025-02-27 11:10:00,102.57,102.84,102.54,102.83,38105.0,102.57,102.84,102.54,102.83,38105.0
2025-02-27 11:15:00,102.81,102.93,102.8,102.82,42078.0,102.81,102.93,102.8,102.82,42078.0
2025-02-27 11:20:00,102.83,102.98,102.82,102.95,32960.0,102.83,102.98,102.82,102.95,32960.0
2025-02-27 11:25:00,102.95,102.95,102.67,102.7,30906.0,102.95,102.95,102.67,102.7,30906.0
2025-02-27 11:30:00,102.69,102.7,102.57,102.59,34027.0,102.69,102.7,102.57,102.59,34027.0
2025-02-27 11:35:00,102.59,102.65,102.57,102.62,19210.0,102.59,102.65,102.57,102.62,19210.0
2025-02-27 11:40:00,102.6,102.66,102.51,102.53,16966.0,102.6,102.66,102.51,102.53,16966.0
2025-02-27 11:45:00,102.52,102.53,102.4,102.43,19205.0,102.52,102.53,102.4,102.43,19205.0
2025-02-27 11:50:00,102.44,102.44,102.19,102.24,22939.0,102.44,102.44,102.19,102.24,22939.0
2025-02-27 11:55:00,102.22,102.28,102.13,102.14,16437.0,102.22,102.28,102.13,102.14,16437.0
2025-02-27 12:00:00,102.15,102.3,102.11,102.3,23900.0,102.15,102.3,102.11,102.3,23900.0
2025-02-27 12:05:00,102.31,102.31,102.15,102.18,14265.0,102.31,102.31,102.15,102.18,14265.0
2025-02-27 12:10:00,102.17,102.23,102.08,102.18,23276.0,102.17,102.23,102.08,102.18,23276.0
2025-02-27 12:15:00,102.15,102.15,102.09,102.13,14537.0,102.15,102.15,102.09,102.13,14537.0
2025-02-27 12:20:00,102.12,102.29,102.1,102.27,33364.0,102.12,102.29,102.1,102.27,33364.0
2025-02-27 12:25:00,102.27,102.42,102.24,102.42,16233.0,102.27,102.42,102.24,102.42,16233.0
2025-02-27 12:30:00,102.43,102.53,102.42,102.47,17291.0,102.43,102.53,102.42,102.47,17291.0
2025-02-27 12:35:00,102.47,102.51,102.37,102.38,19062.0,102.47,102.51,102.37,102.38,19062.0
2025-02-27 12:40:00,102.37,102.37,102.02,102.07,27813.0,102.37,102.37,102.02,102.07,27813.0
2025-02-27 12:45:00,102.08,102.16,101.99,102.0,136762.0,102.08,102.16,101.99,102.0,136762.0
2025-02-27 12:50:00,102.01,102.11,101.98,102.0,33823.0,102.01,102.11,101.98,102.0,33823.0
2025-02-27 12:55:00,102.0,102.01,101.94,102.0,37066.0,102.0,102.01,101.94,102.0,37066.0
2025-02-27 13:00:00,102.0,102.21,101.99,102.17,42199.0,102.0,102.21,101.99,102.17,42199.0
2025-02-27 13:05:00,102.17,102.19,102.06,102.07,38079.0,102.17,102.19,102.06,102.07,38079.0
2025-02-27 13:10:00,102.06,102.15,102.03,102.13,26396.0,102.06,102.15,102.03,102.13,26396.0
2025-02-27 13:15:00,102.13,102.15,102.07,102.14,22424.0,102.13,102.15,102.07,102.14,22424.0
2025-02-27 13:20:00,102.13,102.29,102.09,102.28,55705.0,102.13,102.29,102.09,102.28,55705.0
2025-02-27 13:25:00,102.28,102.29,102.11,102.18,26332.0,102.28,102.29,102.11,102.18,26332.0
2025-02-27 13:30:00,102.18,102.34,102.15,102.34,18541.0,102.18,102.34,102.15,102.34,18541.0
2025-02-27 13:35:00,102.34,102.36,102.25,102.3,19924.0,102.34,102.36,102.25,102.3,19924.0
2025-02-27 13:40:00,102.3,102.33,102.26,102.27,24479.0,102.3,102.33,102.26,102.27,24479.0
2025-02-27 13:45:00,102.26,102.28,102.18,102.28,35497.0,102.26,102.28,102.18,102.28,35497.0
2025-02-27 13:50:00,102.28,102.33,102.23,102.29,18223.0,102.28,102.33,102.23,102.29,18223.0
2025-02-27 13:55:00,102.29,102.33,102.17,102.17,49892.0,102.29,102.33,102.17,102.17,49892.0
2025-02-27 14:00:00,102.18,102.18,102.08,102.1,33555.0,102.18,102.18,102.08,102.1,33555.0
2025-02-27 14:05:00,102.09,102.1,101.9,101.95,46485.0,102.09,102.1,101.9,101.95,46485.0
2025-02-27 14:10:00,101.94,101.96,101.9,101.95,28090.0,101.94,101.96,101.9,101.95,28090.0
2025-02-27 14:15:00,101.96,102.03,101.93,102.03,24357.0,101.96,102.03,101.93,102.03,24357.0
2025-02-27 14:20:00,102.03,102.07,101.91,101.94,29334.0,102.03,102.07,101.91,101.94,29334.0
2025-02-27 14:25:00,101.94,101.96,101.8,101.8,29922.0,101.94,101.96,101.8,101.8,29922.0
2025-02-27 14:30:00,101.79,101.81,101.64,101.73,50823.0,101.79,101.81,101.64,101.73,50823.0
2025-02-27 14:35:00,101.72,101.84,101.7,101.72,23580.0,101.72,101.84,101.7,101.72,23580.0
2025-02-27 14:40:00,101.71,101.72,101.56,101.61,37074.0,101.71,101.72,101.56,101.61,37074.0
2025-02-27 14:45:00,101.59,101.67,101.52,101.55,50489.0,101.59,101.67,101.52,101.55,50489.0
2025-02-27 14:50:00,101.55,101.63,101.48,101.63,93180.0,101.55,101.63,101.48,101.63,93180.0
2025-02-27 14:55:00,101.62,101.62,101.41,101.46,58506.0,101.62,101.62,101.41,101.46,58506.0
2025-02-27 15:00:00,101.45,101.45,101.17,101.23,59836.0,101.45,101.45,101.17,101.23,59836.0
2025-02-27 15:05:00,101.23,101.39,101.23,101.29,86939.0,101.23,101.39,101.23,101.29,86939.0
2025-02-27 15:10:00,101.29,101.31,101.11,101.16,82978.0,101.29,101.31,101.11,101.16,82978.0
2025-02-27 15:15:00,101.17,101.18,101.01,101.1,142806.0,101.17,101.18,101.01,101.1,142806.0
2025-02-27 15:20:00,101.09,101.25,101.05,101.16,87176.0,101.09,101.25,101.05,101.16,87176.0
2025-02-27 15:25:00,101.17,101.2,101.01,101.03,62648.0,101.17,101.2,101.01,101.03,62648.0
2025-02-27 15:30:00,101.02,101.17,101.02,101.08,149708.0,101.02,101.17,101.02,101.08,149708.0
2025-02-27 15:35:00,101.07,101.09,100.85,100.89,112181.0,101.07,101.09,100.85,100.89,112181.0
2025-02-27 15:40:00,100.89,100.97,100.81,100.93,94083.0,100.89,100.97,100.81,100.93,94083.0
2025-02-27 15:45:00,100.92,101.1,100.85,100.95,136580.0,100.92,101.1,100.85,100.95,136580.0
2025-02-27 15:50:00,100.93,100.94,100.68,100.72,195866.0,100.93,100.94,100.68,100.72,195866.0
2025-02-27 15:55:00,100.72,100.92,100.55,100.84,767960.0,100.72,100.92,100.55,100.84,767960.0
2025-02-28 09:30:00,101.13,102.39,101.01,102.08,238571.0,101.13,102.39,101.01,102.08,238571.0
2025-02-28 09:35:00,102.03,102.19,101.64,101.72,77868.0,102.03,102.19,101.64,101.72,77868.0
2025-02-28 09:40:00,101.73,101.77,101.28,101.44,44690.0,101.73,101.77,101.28,101.44,44690.0
2025-02-28 09:45:00,101.41,101.53,101.28,101.49,59435.0,101.41,101.53,101.28,101.49,59435.0
2025-02-28 09:50:00,101.5,101.76,101.47,101.7,47246.0,101.5,101.76,101.47,101.7,47246.0
2025-02-28 09:55:00,101.73,101.91,101.46,101.88,60842.0,101.73,101.91,101.46,101.88,60842.0
2025-02-28 10:00:00,101.92,102.02,101.73,101.89,52433.0,101.92,102.02,101.73,101.89,52433.0
2025-02-28 10:05:00,101.88,101.97,101.71,101.96,39392.0,101.88,101.97,101.71,101.96,39392.0
2025-02-28 10:10:00,101.95,102.03,101.77,101.88,42900.0,101.95,102.03,101.77,101.88,42900.0
2025-02-28 10:15:00,101.88,102.06,101.76,102.0,39285.0,101.88,102.06,101.76,102.0,39285.0
2025-02-28 10:20:00,101.95,102.32,101.9,102.31,28092.0,101.95,102.32,101.9,102.31,28092.0
2025-02-28 10:25:00,102.3,102.44,102.22,102.31,61751.0,102.3,102.44,102.22,102.31,61751.0
2025-02-28 10:30:00,102.25,102.36,102.12,102.27,55541.0,102.25,102.36,102.12,102.27,55541.0
2025-02-28 10:35:00,102.27,102.32,102.12,102.15,46889.0,102.27,102.32,102.12,102.15,46889.0
2025-02-28 10:40:00,102.13,102.39,102.12,102.24,52724.0,102.13,102.39,102.12,102.24,52724.0
2025-02-28 10:45:00,102.2,102.3,102.09,102.23,41373.0,102.2,102.3,102.09,102.23,41373.0
2025-02-28 10:50:00,102.25,102.5,102.25,102.43,58534.0,102.25,102.5,102.25,102.43,58534.0
2025-02-28 10:55:00,102.42,102.59,102.42,102.42,52926.0,102.42,102.59,102.42,102.42,52926.0
2025-02-28 11:00:00,102.41,102.45,102.34,102.43,20157.0,102.41,102.45,102.34,102.43,20157.0
2025-02-28 11:05:00,102.45,102.62,102.45,102.48,43132.0,102.45,102.62,102.45,102.48,43132.0
2025-02-28 11:10:00,102.5,102.52,102.21,102.23,24577.0,102.5,102.52,102.21,102.23,24577.0
2025-02-28 11:15:00,102.23,102.24,102.04,102.18,31389.0,102.23,102.24,102.04,102.18,31389.0
2025-02-28 11:20:00,102.19,102.23,102.1,102.11,26541.0,102.19,102.23,102.1,102.11,26541.0
2025-02-28 11:25:00,102.07,102.1,101.91,101.94,26488.0,102.07,102.1,101.91,101.94,26488.0
2025-02-28 11:30:00,101.93,102.19,101.92,102.19,18280.0,101.93,102.19,101.92,102.19,18280.0
2025-02-28 11:35:00,102.2,102.24,102.11,102.18,34308.0,102.2,102.24,102.11,102.18,34308.0
2025-02-28 11:40:00,102.17,102.28,102.16,102.23,21141.0,102.17,102.28,102.16,102.23,21141.0
2025-02-28 11:45:00,102.21,102.29,102.16,102.29,25853.0,102.21,102.29,102.16,102.29,25853.0
2025-02-28 11:50:00,102.3,102.37,102.25,102.34,47036.0,102.3,102.37,102.25,102.34,47036.0
2025-02-28 11:55:00,102.34,102.4,102.27,102.31,22391.0,102.34,102.4,102.27,102.31,22391.0
2025-02-28 12:00:00,102.29,102.37,102.27,102.28,20618.0,102.29,102.37,102.27,102.28,20618.0
2025-02-28 12:05:00,102.27,102.35,102.25,102.27,26131.0,102.27,102.35,102.25,102.27,26131.0
2025-02-28 12:10:00,102.29,102.45,102.28,102.45,47469.0,102.29,102.45,102.28,102.45,47469.0
2025-02-28 12:15:00,102.45,102.57,102.44,102.5,65493.0,102.45,102.57,102.44,102.5,65493.0
2025-02-28 12:20:00,102.49,102.5,102.2,102.3,33220.0,102.49,102.5,102.2,102.3,33220.0
2025-02-28 12:25:00,102.27,102.33,102.24,102.28,14748.0,102.27,102.33,102.24,102.28,14748.0
2025-02-28 12:30:00,102.29,102.34,102.21,102.24,12014.0,102.29,102.34,102.21,102.24,12014.0
2025-02-28 12:35:00,102.22,102.24,102.14,102.23,23247.0,102.22,102.24,102.14,102.23,23247.0
2025-02-28 12:40:00,102.23,102.31,102.12,102.19,37276.0,102.23,102.31,102.12,102.19,37276.0
2025-02-28 12:45:00,102.19,102.24,102.06,102.12,20254.0,102.19,102.24,102.06,102.12,20254.0
2025-02-28 12:50:00,102.11,102.31,102.05,102.25,31337.0,102.11,102.31,102.05,102.25,31337.0
2025-02-28 12:55:00,102.26,102.28,102.14,102.14,24048.0,102.26,102.28,102.14,102.14,24048.0
2025-02-28 13:00:00,102.12,102.22,102.12,102.19,33975.0,102.12,102.22,102.12,102.19,33975.0
2025-02-28 13:05:00,102.15,102.19,102.1,102.18,18832.0,102.15,102.19,102.1,102.18,18832.0
2025-02-28 13:10:00,102.16,102.33,102.1,102.33,36705.0,102.16,102.33,102.1,102.33,36705.0
2025-02-28 13:15:00,102.33,102.42,102.13,102.16,44132.0,102.33,102.42,102.13,102.16,44132.0
2025-02-28 13:20:00,102.17,102.26,102.15,102.2,22436.0,102.17,102.26,102.15,102.2,22436.0
2025-02-28 13:25:00,102.2,102.38,102.19,102.33,32672.0,102.2,102.38,102.19,102.33,32672.0
2025-02-28 13:30:00,102.31,102.34,102.16,102.32,38522.0,102.31,102.34,102.16,102.32,38522.0
2025-02-28 13:35:00,102.31,102.33,102.22,102.26,30328.0,102.31,102.33,102.22,102.26,30328.0
2025-02-28 13:40:00,102.26,102.31,102.14,102.26,23796.0,102.26,102.31,102.14,102.26,23796.0
2025-02-28 13:45:00,102.24,102.26,102.16,102.25,19537.0,102.24,102.26,102.16,102.25,19537.0
2025-02-28 13:50:00,102.23,102.52,102.23,102.47,37466.0,102.23,102.52,102.23,102.47,37466.0
2025-02-28 13:55:00,102.48,102.49,102.11,102.11,22751.0,102.48,102.49,102.11,102.11,22751.0
2025-02-28 14:00:00,102.1,102.45,102.1,102.39,67914.0,102.1,102.45,102.1,102.39,67914.0
2025-02-28 14:05:00,102.37,102.5,102.37,102.41,27588.0,102.37,102.5,102.37,102.41,27588.0
2025-02-28 14:10:00,102.43,102.46,102.31,102.45,33119.0,102.43,102.46,102.31,102.45,33119.0
2025-02-28 14:15:00,102.46,102.67,102.46,102.59,26833.0,102.46,102.67,102.46,102.59,26833.0
2025-02-28 14:20:00,102.61,102.62,102.35,102.45,32326.0,102.61,102.62,102.35,102.45,32326.0
2025-02-28 14:25:00,102.46,102.57,102.44,102.57,38455.0,102.46,102.57,102.44,102.57,38455.0
2025-02-28 14:30:00,102.58,102.77,102.55,102.76,37732.0,102.58,102.77,102.55,102.76,37732.0
2025-02-28 14:35:00,102.77,102.93,102.75,102.87,34855.0,102.77,102.93,102.75,102.87,34855.0
2025-02-28 14:40:00,102.88,102.94,102.85,102.9,50168.0,102.88,102.94,102.85,102.9,50168.0
2025-02-28 14:45:00,102.89,102.89,102.77,102.82,29604.0,102.89,102.89,102.77,102.82,29604.0
2025-02-28 14:50:00,102.81,102.87,102.66,102.81,35779.0,102.81,102.87,102.66,102.81,35779.0
2025-02-28 14:55:00,102.8,102.88,102.79,102.84,41867.0,102.8,102.88,102.79,102.84,41867.0
2025-02-28 15:00:00,102.85,103.08,102.84,103.08,63583.0,102.85,103.08,102.84,103.08,63583.0
2025-02-28 15:05:00,103.07,103.07,102.79,102.89,57531.0,103.07,103.07,102.79,102.89,57531.0
2025-02-28 15:10:00,102.89,102.97,102.85,102.94,35432.0,102.89,102.97,102.85,102.94,35432.0
2025-02-28 15:15:00,102.91,102.95,102.77,102.78,35450.0,102.91,102.95,102.77,102.78,35450.0
2025-02-28 15:20:00,102.76,102.79,102.65,102.75,44188.0,102.76,102.79,102.65,102.75,44188.0
2025-02-28 15:25:00,102.75,103.1,102.73,103.08,59457.0,102.75,103.1,102.73,103.08,59457.0
2025-02-28 15:30:00,103.1,103.1,102.89,102.91,58632.0,103.1,103.1,102.89,102.91,58632.0
2025-02-28 15:35:00,102.9,103.15,102.88,103.12,62392.0,102.9,103.15,102.88,103.12,62392.0
2025-02-28 15:40:00,103.13,103.34,103.13,103.26,84175.0,103.13,103.34,103.13,103.26,84175.0
2025-02-28 15:45:00,103.27,103.39,103.19,103.37,103089.0,103.27,103.39,103.19,103.37,103089.0
2025-02-28 15:50:00,103.37,103.85,103.37,103.79,177228.0,103.37,103.85,103.37,103.79,177228.0
2025-02-28 15:55:00,103.8,104.1,103.74,103.78,596112.0,103.8,104.1,103.74,103.78,596112.0
2025-03-03 09:30:00,104.85,105.24,104.46,105.05,159359.0,104.85,105.24,104.46,105.05,159359.0
2025-03-03 09:35:00,105.14,105.29,104.38,104.62,46040.0,105.14,105.29,104.38,104.62,46040.0
2025-03-03 09:40:00,104.62,104.67,103.86,103.97,33875.0,104.62,104.67,103.86,103.97,33875.0
2025-03-03 09:45:00,103.94,104.26,103.83,104.13,30354.0,103.94,104.26,103.83,104.13,30354.0
2025-03-03 09:50:00,104.16,104.56,104.1,104.56,42361.0,104.16,104.56,104.1,104.56,42361.0
2025-03-03 09:55:00,104.56,104.85,104.51,104.64,67724.0,104.56,104.85,104.51,104.64,67724.0
2025-03-03 10:00:00,104.53,104.59,104.24,104.51,33092.0,104.53,104.59,104.24,104.51,33092.0
2025-03-03 10:05:00,104.49,104.63,104.42,104.48,20260.0,104.49,104.63,104.42,104.48,20260.0
2025-03-03 10:10:00,104.5,104.56,104.42,104.42,24787.0,104.5,104.56,104.42,104.42,24787.0
2025-03-03 10:15:00,104.42,104.71,104.38,104.66,50056.0,104.42,104.71,104.38,104.66,50056.0
2025-03-03 10:20:00,104.68,104.79,104.59,104.76,60115.0,104.68,104.79,104.59,104.76,60115.0
2025-03-03 10:25:00,104.77,104.99,104.72,104.74,63933.0,104.77,104.99,104.72,104.74,63933.0
2025-03-03 10:30:00,104.76,104.95,104.53,104.62,65612.0,104.76,104.95,104.53,104.62,65612.0
2025-03-03 10:35:00,104.61,104.69,104.55,104.66,28639.0,104.61,104.69,104.55,104.66,28639.0
2025-03-03 10:40:00,104.65,104.82,104.62,104.79,17033.0,104.65,104.82,104.62,104.79,17033.0
2025-03-03 10:45:00,104.74,104.77,104.44,104.45,16285.0,104.74,104.77,104.44,104.45,16285.0
2025-03-03 10:50:00,104.47,104.71,104.47,104.67,42235.0,104.47,104.71,104.47,104.67,42235.0
2025-03-03 10:55:00,104.67,104.68,104.37,104.44,37614.0,104.67,104.68,104.37,104.44,37614.0
2025-03-03 11:00:00,104.44,104.52,104.4,104.48,26087.0,104.44,104.52,104.4,104.48,26087.0
2025-03-03 11:05:00,104.5,104.57,104.4,104.52,22877.0,104.5,104.57,104.4,104.52,22877.0
2025-03-03 11:10:00,104.53,104.65,104.52,104.62,29151.0,104.53,104.65,104.52,104.62,29151.0
2025-03-03 11:15:00,104.6,104.74,104.55,104.73,25886.0,104.6,104.74,104.55,104.73,25886.0
2025-03-03 11:20:00,104.75,105.01,104.74,104.98,41746.0,104.75,105.01,104.74,104.98,41746.0
2025-03-03 11:25:00,104.98,104.99,104.68,104.7,42156.0,104.98,104.99,104.68,104.7,42156.0
2025-03-03 11:30:00,104.72,104.78,104.69,104.71,20896.0,104.72,104.78,104.69,104.71,20896.0
2025-03-03 11:35:00,104.71,104.8,104.58,104.6,34702.0,104.71,104.8,104.58,104.6,34702.0
2025-03-03 11:40:00,104.59,104.68,104.57,104.63,17751.0,104.59,104.68,104.57,104.63,17751.0
2025-03-03 11:45:00,104.63,104.93,104.62,104.9,24513.0,104.63,104.93,104.62,104.9,24513.0
2025-03-03 11:50:00,104.89,104.92,104.79,104.83,41932.0,104.89,104.92,104.79,104.83,41932.0
2025-03-03 11:55:00,104.85,104.95,104.83,104.95,35712.0,104.85,104.95,104.83,104.95,35712.0
2025-03-03 12:00:00,104.93,105.02,104.9,104.94,24013.0,104.93,105.02,104.9,104.94,24013.0
2025-03-03 12:05:00,104.96,104.96,104.87,104.89,13592.0,104.96,104.96,104.87,104.89,13592.0
2025-03-03 12:10:00,104.9,105.19,104.9,105.08,31166.0,104.9,105.19,104.9,105.08,31166.0
2025-03-03 12:15:00,105.09,105.24,105.05,105.23,22127.0,105.09,105.24,105.05,105.23,22127.0
2025-03-03 12:20:00,105.23,105.26,105.15,105.18,18195.0,105.23,105.26,105.15,105.18,18195.0
2025-03-03 12:25:00,105.17,105.38,105.16,105.36,45264.0,105.17,105.38,105.16,105.36,45264.0
2025-03-03 12:30:00,105.36,105.49,105.35,105.37,23991.0,105.36,105.49,105.35,105.37,23991.0
2025-03-03 12:35:00,105.38,105.49,105.36,105.47,27602.0,105.38,105.49,105.36,105.47,27602.0
2025-03-03 12:40:00,105.46,105.57,105.44,105.51,48796.0,105.46,105.57,105.44,105.51,48796.0
2025-03-03 12:45:00,105.53,105.55,105.37,105.45,18042.0,105.53,105.55,105.37,105.45,18042.0
2025-03-03 12:50:00,105.44,105.48,105.39,105.39,27823.0,105.44,105.48,105.39,105.39,27823.0
2025-03-03 12:55:00,105.38,105.49,105.32,105.43,33646.0,105.38,105.49,105.32,105.43,33646.0
2025-03-03 13:00:00,105.43,105.52,105.36,105.51,23665.0,105.43,105.52,105.36,105.51,23665.0
2025-03-03 13:05:00,105.49,105.49,105.29,105.37,19032.0,105.49,105.49,105.29,105.37,19032.0
2025-03-03 13:10:00,105.36,105.47,105.33,105.33,30563.0,105.36,105.47,105.33,105.33,30563.0
2025-03-03 13:15:00,105.32,105.41,105.32,105.34,31673.0,105.32,105.41,105.32,105.34,31673.0
2025-03-03 13:20:00,105.35,105.45,105.3,105.43,30567.0,105.35,105.45,105.3,105.43,30567.0
2025-03-03 13:25:00,105.44,105.44,105.29,105.31,30336.0,105.44,105.44,105.29,105.31,30336.0
2025-03-03 13:30:00,105.31,105.39,105.13,105.13,37405.0,105.31,105.39,105.13,105.13,37405.0
2025-03-03 13:35:00,105.12,105.18,105.07,105.09,32191.0,105.12,105.18,105.07,105.09,32191.0
2025-03-03 13:40:00,105.1,105.23,105.08,105.09,16837.0,105.1,105.23,105.08,105.09,16837.0
2025-03-03 13:45:00,105.08,105.17,104.97,105.03,33856.0,105.08,105.17,104.97,105.03,33856.0
2025-03-03 13:50:00,105.01,105.14,105.01,105.05,21967.0,105.01,105.14,105.01,105.05,21967.0
2025-03-03 13:55:00,105.03,105.18,104.93,105.13,31694.0,105.03,105.18,104.93,105.13,31694.0
2025-03-03 14:00:00,105.11,105.23,105.09,105.17,18469.0,105.11,105.23,105.09,105.17,18469.0
2025-03-03 14:05:00,105.16,105.2,105.1,105.16,25682.0,105.16,105.2,105.1,105.16,25682.0
2025-03-03 14:10:00,105.17,105.23,105.11,105.12,35049.0,105.17,105.23,105.11,105.12,35049.0
2025-03-03 14:15:00,105.12,105.13,104.97,104.97,38286.0,105.12,105.13,104.97,104.97,38286.0
2025-03-03 14:20:00,104.97,105.16,104.97,105.15,21469.0,104.97,105.16,104.97,105.15,21469.0
2025-03-03 14:25:00,105.15,105.15,105.01,105.01,21454.0,105.15,105.15,105.01,105.01,21454.0
2025-03-03 14:30:00,105.0,105.17,104.98,105.06,34030.0,105.0,105.17,104.98,105.06,34030.0
2025-03-03 14:35:00,105.06,105.1,104.98,105.07,33773.0,105.06,105.1,104.98,105.07,33773.0
2025-03-03 14:40:00,105.08,105.31,105.08,105.28,38115.0,105.08,105.31,105.08,105.28,38115.0
2025-03-03 14:45:00,105.27,105.27,105.0,105.01,36862.0,105.27,105.27,105.0,105.01,36862.0
2025-03-03 14:50:00,105.01,105.06,104.65,104.79,67459.0,105.01,105.06,104.65,104.79,67459.0
2025-03-03 14:55:00,104.79,104.87,104.64,104.67,31958.0,104.79,104.87,104.64,104.67,31958.0
2025-03-03 15:00:00,104.67,104.7,104.29,104.41,81944.0,104.67,104.7,104.29,104.41,81944.0
2025-03-03 15:05:00,104.41,104.44,104.21,104.27,30102.0,104.41,104.44,104.21,104.27,30102.0
2025-03-03 15:10:00,104.29,104.31,104.14,104.27,33844.0,104.29,104.31,104.14,104.27,33844.0
2025-03-03 15:15:00,104.28,104.41,104.23,104.28,42471.0,104.28,104.41,104.23,104.28,42471.0
2025-03-03 15:20:00,104.24,104.5,104.22,104.41,32477.0,104.24,104.5,104.22,104.41,32477.0
2025-03-03 15:25:00,104.42,104.43,104.22,104.28,37664.0,104.42,104.43,104.22,104.28,37664.0
2025-03-03 15:30:00,104.29,104.42,104.26,104.27,44812.0,104.29,104.42,104.26,104.27,44812.0
2025-03-03 15:35:00,104.26,104.27,104.08,104.09,51863.0,104.26,104.27,104.08,104.09,51863.0
2025-03-03 15:40:00,104.1,104.36,104.1,104.34,57336.0,104.1,104.36,104.1,104.34,57336.0
2025-03-03 15:45:00,104.32,104.52,104.28,104.48,75890.0,104.32,104.52,104.28,104.48,75890.0
2025-03-03 15:50:00,104.46,104.7,104.43,104.7,124743.0,104.46,104.7,104.43,104.7,124743.0
2025-03-03 15:55:00,104.71,104.91,104.66,104.9,420665.0,104.71,104.91,104.66,104.9,420665.0
2025-03-04 09:30:00,104.63,105.0,104.05,104.47,267524.0,104.63,105.0,104.05,104.47,267524.0
2025-03-04 09:35:00,104.47,104.63,104.15,104.62,52460.0,104.47,104.63,104.15,104.62,52460.0
2025-03-04 09:40:00,104.58,104.62,103.75,103.81,104769.0,104.58,104.62,103.75,103.81,104769.0
2025-03-04 09:45:00,103.81,103.86,103.42,103.53,74935.0,103.81,103.86,103.42,103.53,74935.0
2025-03-04 09:50:00,103.49,103.53,103.21,103.38,75251.0,103.49,103.53,103.21,103.38,75251.0
2025-03-04 09:55:00,103.38,103.53,103.14,103.14,30837.0,103.38,103.53,103.14,103.14,30837.0
2025-03-04 10:00:00,103.16,103.45,102.68,103.38,126220.0,103.16,103.45,102.68,103.38,126220.0
2025-03-04 10:05:00,103.4,103.52,103.22,103.36,47852.0,103.4,103.52,103.22,103.36,47852.0
2025-03-04 10:10:00,103.36,103.45,103.16,103.21,61123.0,103.36,103.45,103.16,103.21,61123.0
2025-03-04 10:15:00,103.26,103.29,102.75,102.75,47431.0,103.26,103.29,102.75,102.75,47431.0
2025-03-04 10:20:00,102.76,103.01,102.59,103.01,54312.0,102.76,103.01,102.59,103.01,54312.0
2025-03-04 10:25:00,102.98,103.05,102.78,102.84,72769.0,102.98,103.05,102.78,102.84,72769.0
2025-03-04 10:30:00,102.84,103.5,102.79,103.33,66668.0,102.84,103.5,102.79,103.33,66668.0
2025-03-04 10:35:00,103.33,103.5,103.04,103.15,45889.0,103.33,103.5,103.04,103.15,45889.0
2025-03-04 10:40:00,103.11,103.11,102.92,103.04,31187.0,103.11,103.11,102.92,103.04,31187.0
2025-03-04 10:45:00,103.01,103.13,102.79,103.02,48416.0,103.01,103.13,102.79,103.02,48416.0
2025-03-04 10:50:00,103.02,103.06,102.57,102.61,27643.0,103.02,103.06,102.57,102.61,27643.0
2025-03-04 10:55:00,102.61,102.74,102.53,102.65,38834.0,102.61,102.74,102.53,102.65,38834.0
2025-03-04 11:00:00,102.68,102.95,102.65,102.89,35777.0,102.68,102.95,102.65,102.89,35777.0
2025-03-04 11:05:00,102.89,103.04,102.66,102.68,35085.0,102.89,103.04,102.66,102.68,35085.0
2025-03-04 11:10:00,102.7,103.25,102.67,103.16,55818.0,102.7,103.25,102.67,103.16,55818.0
2025-03-04 11:15:00,103.13,103.38,103.08,103.1,29996.0,103.13,103.38,103.08,103.1,29996.0
2025-03-04 11:20:00,103.09,103.18,102.92,102.98,69111.0,103.09,103.18,102.92,102.98,69111.0
2025-03-04 11:25:00,102.95,103.13,102.95,103.05,44190.0,102.95,103.13,102.95,103.05,44190.0
2025-03-04 11:30:00,103.08,103.19,102.99,103.11,45044.0,103.08,103.19,102.99,103.11,45044.0
2025-03-04 11:35:00,103.07,103.24,102.96,102.96,17472.0,103.07,103.24,102.96,102.96,17472.0
2025-03-04 11:40:00,102.98,103.08,102.95,103.06,62392.0,102.98,103.08,102.95,103.06,62392.0
2025-03-04 11:45:00,103.04,103.1,102.98,103.06,27183.0,103.04,103.1,102.98,103.06,27183.0
2025-03-04 11:50:00,103.08,103.18,102.97,103.02,37269.0,103.08,103.18,102.97,103.02,37269.0
2025-03-04 11:55:00,103.05,103.09,102.99,103.02,16343.0,103.05,103.09,102.99,103.02,16343.0
2025-03-04 12:00:00,103.02,103.09,102.95,103.02,16867.0,103.02,103.09,102.95,103.02,16867.0
2025-03-04 12:05:00,103.05,103.05,102.93,102.98,17788.0,103.05,103.05,102.93,102.98,17788.0
2025-03-04 12:10:00,103.0,103.1,102.95,103.04,31630.0,103.0,103.1,102.95,103.04,31630.0
2025-03-04 12:15:00,103.04,103.26,103.04,103.25,64315.0,103.04,103.26,103.04,103.25,64315.0
2025-03-04 12:20:00,103.23,103.4,103.17,103.4,146265.0,103.23,103.4,103.17,103.4,146265.0
2025-03-04 12:25:00,103.38,103.57,103.36,103.52,178217.0,103.38,103.57,103.36,103.52,178217.0
2025-03-04 12:30:00,103.56,103.61,103.42,103.6,13146.0,103.56,103.61,103.42,103.6,13146.0
2025-03-04 12:35:00,103.59,103.59,103.49,103.55,20337.0,103.59,103.59,103.49,103.55,20337.0
2025-03-04 12:40:00,103.55,103.67,103.44,103.58,21382.0,103.55,103.67,103.44,103.58,21382.0
2025-03-04 12:45:00,103.52,103.67,103.47,103.51,27994.0,103.52,103.67,103.47,103.51,27994.0
2025-03-04 12:50:00,103.48,103.5,103.32,103.5,19727.0,103.48,103.5,103.32,103.5,19727.0
2025-03-04 12:55:00,103.48,103.53,103.35,103.36,25943.0,103.48,103.53,103.35,103.36,25943.0
2025-03-04 13:00:00,103.39,103.5,103.36,103.44,25924.0,103.39,103.5,103.36,103.44,25924.0
2025-03-04 13:05:00,103.42,103.73,103.41,103.7,72361.0,103.42,103.73,103.41,103.7,72361.0
2025-03-04 13:10:00,103.7,103.96,103.69,103.91,31858.0,103.7,103.96,103.69,103.91,31858.0
2025-03-04 13:15:00,103.89,103.89,103.6,103.66,34800.0,103.89,103.89,103.6,103.66,34800.0
2025-03-04 13:20:00,103.67,103.75,103.4,103.53,24752.0,103.67,103.75,103.4,103.53,24752.0
2025-03-04 13:25:00,103.52,103.53,103.4,103.51,16593.0,103.52,103.53,103.4,103.51,16593.0
2025-03-04 13:30:00,103.54,103.71,103.46,103.7,13779.0,103.54,103.71,103.46,103.7,13779.0
2025-03-04 13:35:00,103.7,103.82,103.66,103.8,37900.0,103.7,103.82,103.66,103.8,37900.0
2025-03-04 13:40:00,103.79,103.97,103.76,103.92,26548.0,103.79,103.97,103.76,103.92,26548.0
2025-03-04 13:45:00,103.93,104.18,103.93,104.07,40962.0,103.93,104.18,103.93,104.07,40962.0
2025-03-04 13:50:00,104.07,104.29,104.06,104.23,19823.0,104.07,104.29,104.06,104.23,19823.0
2025-03-04 13:55:00,104.21,104.28,104.06,104.06,33546.0,104.21,104.28,104.06,104.06,33546.0
2025-03-04 14:00:00,104.06,104.36,104.01,104.33,31485.0,104.06,104.36,104.01,104.33,31485.0
2025-03-04 14:05:00,104.29,104.36,104.2,104.28,22963.0,104.29,104.36,104.2,104.28,22963.0
2025-03-04 14:10:00,104.27,104.36,104.19,104.22,37588.0,104.27,104.36,104.19,104.22,37588.0
2025-03-04 14:15:00,104.19,104.27,104.19,104.21,14475.0,104.19,104.27,104.19,104.21,14475.0
2025-03-04 14:20:00,104.23,104.49,104.21,104.35,37753.0,104.23,104.49,104.21,104.35,37753.0
2025-03-04 14:25:00,104.37,104.44,104.1,104.12,24543.0,104.37,104.44,104.1,104.12,24543.0
2025-03-04 14:30:00,104.15,104.2,104.08,104.15,17790.0,104.15,104.2,104.08,104.15,17790.0
2025-03-04 14:35:00,104.12,104.3,104.12,104.25,22855.0,104.12,104.3,104.12,104.25,22855.0
2025-03-04 14:40:00,104.26,104.45,104.24,104.44,26980.0,104.26,104.45,104.24,104.44,26980.0
2025-03-04 14:45:00,104.45,104.61,104.31,104.39,36340.0,104.45,104.61,104.31,104.39,36340.0
2025-03-04 14:50:00,104.41,104.65,104.4,104.62,344048.0,104.41,104.65,104.4,104.62,344048.0
2025-03-04 14:55:00,104.61,104.77,104.57,104.64,38891.0,104.61,104.77,104.57,104.64,38891.0
2025-03-04 15:00:00,104.63,104.79,104.47,104.52,39746.0,104.63,104.79,104.47,104.52,39746.0
2025-03-04 15:05:00,104.52,104.7,104.5,104.67,43957.0,104.52,104.7,104.5,104.67,43957.0
2025-03-04 15:10:00,104.64,104.76,104.61,104.67,33869.0,104.64,104.76,104.61,104.67,33869.0
2025-03-04 15:15:00,104.67,104.82,104.62,104.81,28494.0,104.67,104.82,104.62,104.81,28494.0
2025-03-04 15:20:00,104.79,105.14,104.79,105.1,55194.0,104.79,105.14,104.79,105.1,55194.0
2025-03-04 15:25:00,105.08,105.08,104.74,104.79,38630.0,105.08,105.08,104.74,104.79,38630.0
2025-03-04 15:30:00,104.79,104.79,104.15,104.22,60542.0,104.79,104.79,104.15,104.22,60542.0
2025-03-04 15:35:00,104.27,104.37,104.18,104.28,39099.0,104.27,104.37,104.18,104.28,39099.0
2025-03-04 15:40:00,104.28,104.39,104.11,104.32,70753.0,104.28,104.39,104.11,104.32,70753.0
2025-03-04 15:45:00,104.36,104.4,103.9,103.97,81370.0,104.36,104.4,103.9,103.97,81370.0
2025-03-04 15:50:00,103.93,103.93,103.49,103.82,102950.0,103.93,103.93,103.49,103.82,102950.0
2025-03-04 15:55:00,103.83,103.85,103.52,103.64,315508.0,103.83,103.85,103.52,103.64,315508.0
2025-03-05 09:30:00,103.24,104.09,103.07,104.02,100360.0,103.24,104.09,103.07,104.02,100360.0
2025-03-05 09:35:00,104.08,104.09,103.69,103.97,23470.0,104.08,104.09,103.69,103.97,23470.0
2025-03-05 09:40:00,103.98,104.37,103.95,104.1,28546.0,103.98,104.37,103.95,104.1,28546.0
2025-03-05 09:45:00,104.09,104.48,104.01,104.38,31463.0,104.09,104.48,104.01,104.38,31463.0
2025-03-05 09:50:00,104.36,104.59,104.3,104.39,46521.0,104.36,104.59,104.3,104.39,46521.0
2025-03-05 09:55:00,104.39,104.5,104.24,104.27,84358.0,104.39,104.5,104.24,104.27,84358.0
2025-03-05 10:00:00,104.3,104.69,104.26,104.41,48718.0,104.3,104.69,104.26,104.41,48718.0
2025-03-05 10:05:00,104.47,104.69,104.28,104.59,235753.0,104.47,104.69,104.28,104.59,235753.0
2025-03-05 10:10:00,104.59,104.64,104.41,104.62,26267.0,104.59,104.64,104.41,104.62,26267.0
2025-03-05 10:15:00,104.63,104.76,104.4,104.47,40409.0,104.63,104.76,104.4,104.47,40409.0
2025-03-05 10:20:00,104.51,104.6,104.32,104.38,34085.0,104.51,104.6,104.32,104.38,34085.0
2025-03-05 10:25:00,104.34,104.45,104.19,104.2,28218.0,104.34,104.45,104.19,104.2,28218.0
2025-03-05 10:30:00,104.16,104.31,104.14,104.25,27673.0,104.16,104.31,104.14,104.25,27673.0
2025-03-05 10:35:00,104.27,104.38,104.19,104.28,19414.0,104.27,104.38,104.19,104.28,19414.0
2025-03-05 10:40:00,104.3,104.4,104.23,104.27,21237.0,104.3,104.4,104.23,104.27,21237.0
2025-03-05 10:45:00,104.25,104.39,104.14,104.15,30671.0,104.25,104.39,104.14,104.15,30671.0
2025-03-05 10:50:00,104.16,104.26,104.1,104.17,18213.0,104.16,104.26,104.1,104.17,18213.0
2025-03-05 10:55:00,104.15,104.24,104.12,104.18,24696.0,104.15,104.24,104.12,104.18,24696.0
2025-03-05 11:00:00,104.16,104.16,103.99,104.09,20188.0,104.16,104.16,103.99,104.09,20188.0
2025-03-05 11:05:00,104.11,104.21,104.01,104.15,33961.0,104.11,104.21,104.01,104.15,33961.0
2025-03-05 11:10:00,104.15,104.22,103.94,104.16,56497.0,104.15,104.22,103.94,104.16,56497.0
2025-03-05 11:15:00,104.19,104.2,104.04,104.06,94645.0,104.19,104.2,104.04,104.06,94645.0
2025-03-05 11:20:00,104.07,104.08,103.95,104.06,26087.0,104.07,104.08,103.95,104.06,26087.0
2025-03-05 11:25:00,104.06,104.08,103.92,104.04,24213.0,104.06,104.08,103.92,104.04,24213.0
2025-03-05 11:30:00,104.02,104.02,103.73,103.77,22251.0,104.02,104.02,103.73,103.77,22251.0
2025-03-05 11:35:00,103.77,103.92,103.75,103.89,14725.0,103.77,103.92,103.75,103.89,14725.0
2025-03-05 11:40:00,103.86,103.86,103.7,103.7,16662.0,103.86,103.86,103.7,103.7,16662.0
2025-03-05 11:45:00,103.72,103.84,103.66,103.81,28247.0,103.72,103.84,103.66,103.81,28247.0
2025-03-05 11:50:00,103.79,103.91,103.69,103.89,16959.0,103.79,103.91,103.69,103.89,16959.0
2025-03-05 11:55:00,103.89,104.24,103.88,104.12,27952.0,103.89,104.24,103.88,104.12,27952.0
2025-03-05 12:00:00,104.12,104.36,104.12,104.26,20412.0,104.12,104.36,104.12,104.26,20412.0
2025-03-05 12:05:00,104.24,104.43,104.23,104.31,24625.0,104.24,104.43,104.23,104.31,24625.0
2025-03-05 12:10:00,104.31,104.33,104.18,104.2,14804.0,104.31,104.33,104.18,104.2,14804.0
2025-03-05 12:15:00,104.21,104.36,104.2,104.3,355520.0,104.21,104.36,104.2,104.3,355520.0
2025-03-05 12:20:00,104.27,104.36,104.23,104.31,16110.0,104.27,104.36,104.23,104.31,16110.0
2025-03-05 12:25:00,104.31,104.48,104.28,104.45,15226.0,104.31,104.48,104.28,104.45,15226.0
2025-03-05 12:30:00,104.48,104.52,104.43,104.49,13393.0,104.48,104.52,104.43,104.49,13393.0
2025-03-05 12:35:00,104.49,104.64,104.47,104.53,668178.0,104.49,104.64,104.47,104.53,668178.0
2025-03-05 12:40:00,104.54,104.65,104.47,104.65,15250.0,104.54,104.65,104.47,104.65,15250.0
2025-03-05 12:45:00,104.65,104.65,104.39,104.57,18410.0,104.65,104.65,104.39,104.57,18410.0
2025-03-05 12:50:00,104.57,104.79,104.56,104.75,33611.0,104.57,104.79,104.56,104.75,33611.0
2025-03-05 12:55:00,104.76,104.94,104.76,104.94,21115.0,104.76,104.94,104.76,104.94,21115.0
2025-03-05 13:00:00,104.94,104.97,104.77,104.86,43533.0,104.94,104.97,104.77,104.86,43533.0
2025-03-05 13:05:00,104.88,104.92,104.49,104.54,43045.0,104.88,104.92,104.49,104.54,43045.0
2025-03-05 13:10:00,104.55,104.68,104.54,104.62,43124.0,104.55,104.68,104.54,104.62,43124.0
2025-03-05 13:15:00,104.6,104.67,104.54,104.63,46414.0,104.6,104.67,104.54,104.63,46414.0
2025-03-05 13:20:00,104.64,104.69,104.49,104.54,18589.0,104.64,104.69,104.49,104.54,18589.0
2025-03-05 13:25:00,104.54,104.58,104.46,104.49,13129.0,104.54,104.58,104.46,104.49,13129.0
2025-03-05 13:30:00,104.47,104.5,104.2,104.26,29683.0,104.47,104.5,104.2,104.26,29683.0
2025-03-05 13:35:00,104.24,104.3,104.16,104.25,18070.0,104.24,104.3,104.16,104.25,18070.0
2025-03-05 13:40:00,104.27,104.27,104.14,104.18,13336.0,104.27,104.27,104.14,104.18,13336.0
2025-03-05 13:45:00,104.18,104.44,104.17,104.4,15262.0,104.18,104.44,104.17,104.4,15262.0
2025-03-05 13:50:00,104.42,104.5,104.41,104.43,14214.0,104.42,104.5,104.41,104.43,14214.0
2025-03-05 13:55:00,104.46,104.66,104.45,104.66,19817.0,104.46,104.66,104.45,104.66,19817.0
2025-03-05 14:00:00,104.66,104.78,104.57,104.77,34528.0,104.66,104.78,104.57,104.77,34528.0
2025-03-05 14:05:00,104.77,105.01,104.73,105.01,26304.0,104.77,105.01,104.73,105.01,26304.0
2025-03-05 14:10:00,105.01,105.01,104.89,104.89,32886.0,105.01,105.01,104.89,104.89,32886.0
2025-03-05 14:15:00,104.92,105.03,104.78,104.78,19456.0,104.92,105.03,104.78,104.78,19456.0
2025-03-05 14:20:00,104.76,105.02,104.72,105.02,16584.0,104.76,105.02,104.72,105.02,16584.0
2025-03-05 14:25:00,105.02,105.02,104.86,104.89,22880.0,105.02,105.02,104.86,104.89,22880.0
2025-03-05 14:30:00,104.9,104.98,104.87,104.91,25955.0,104.9,104.98,104.87,104.91,25955.0
2025-03-05 14:35:00,104.89,104.97,104.76,104.94,25689.0,104.89,104.97,104.76,104.94,25689.0
2025-03-05 14:40:00,104.93,105.0,104.84,104.88,17428.0,104.93,105.0,104.84,104.88,17428.0
2025-03-05 14:45:00,104.86,104.98,104.84,104.97,16741.0,104.86,104.98,104.84,104.97,16741.0
2025-03-05 14:50:00,104.97,105.09,104.89,105.07,102778.0,104.97,105.09,104.89,105.07,102778.0
2025-03-05 14:55:00,105.07,105.13,104.88,104.89,63303.0,105.07,105.13,104.88,104.89,63303.0
2025-03-05 15:00:00,104.9,105.18,104.9,105.14,25652.0,104.9,105.18,104.9,105.14,25652.0
2025-03-05 15:05:00,105.12,105.17,105.08,105.13,22410.0,105.12,105.17,105.08,105.13,22410.0
2025-03-05 15:10:00,105.12,105.21,105.09,105.19,22853.0,105.12,105.21,105.09,105.19,22853.0
2025-03-05 15:15:00,105.19,105.21,104.94,105.02,40287.0,105.19,105.21,104.94,105.02,40287.0
2025-03-05 15:20:00,105.02,105.05,104.9,105.02,39208.0,105.02,105.05,104.9,105.02,39208.0
2025-03-05 15:25:00,105.02,105.21,105.0,105.15,49917.0,105.02,105.21,105.0,105.15,49917.0
2025-03-05 15:30:00,105.15,105.15,104.9,104.92,216488.0,105.15,105.15,104.9,104.92,216488.0
2025-03-05 15:35:00,104.91,105.01,104.86,105.01,30157.0,104.91,105.01,104.86,105.01,30157.0
2025-03-05 15:40:00,105.01,105.03,104.88,104.92,35489.0,105.01,105.03,104.88,104.92,35489.0
2025-03-05 15:45:00,104.91,104.97,104.85,104.9,46308.0,104.91,104.97,104.85,104.9,46308.0
2025-03-05 15:50:00,104.9,104.98,104.62,104.93,85382.0,104.9,104.98,104.62,104.93,85382.0
2025-03-05 15:55:00,104.92,105.0,104.66,104.71,227998.0,104.92,105.0,104.66,104.71,227998.0
2025-03-06 09:30:00,103.31,103.46,102.77,102.92,130730.0,103.31,103.46,102.77,102.92,130730.0
2025-03-06 09:35:00,103.01,103.01,101.76,101.83,94774.0,103.01,103.01,101.76,101.83,94774.0
2025-03-06 09:40:00,101.78,102.06,101.57,101.84,90669.0,101.78,102.06,101.57,101.84,90669.0
2025-03-06 09:45:00,101.79,102.05,101.76,101.94,74074.0,101.79,102.05,101.76,101.94,74074.0
2025-03-06 09:50:00,101.94,102.25,101.8,101.92,184012.0,101.94,102.25,101.8,101.92,184012.0
2025-03-06 09:55:00,101.92,102.11,101.85,101.89,112880.0,101.92,102.11,101.85,101.89,112880.0
2025-03-06 10:00:00,101.9,102.59,101.87,102.59,273032.0,101.9,102.59,101.87,102.59,273032.0
2025-03-06 10:05:00,102.59,102.92,102.51,102.73,73810.0,102.59,102.92,102.51,102.73,73810.0
2025-03-06 10:10:00,102.71,102.96,102.6,102.7,250231.0,102.71,102.96,102.6,102.7,250231.0
2025-03-06 10:15:00,102.58,102.78,102.55,102.72,26024.0,102.58,102.78,102.55,102.72,26024.0
2025-03-06 10:20:00,102.73,103.04,102.7,102.88,50216.0,102.73,103.04,102.7,102.88,50216.0
2025-03-06 10:25:00,102.88,103.11,102.65,103.07,64090.0,102.88,103.11,102.65,103.07,64090.0
2025-03-06 10:30:00,103.07,103.35,102.99,103.29,102342.0,103.07,103.35,102.99,103.29,102342.0
2025-03-06 10:35:00,103.26,103.27,102.99,103.11,40637.0,103.26,103.27,102.99,103.11,40637.0
2025-03-06 10:40:00,103.12,103.2,103.05,103.14,154233.0,103.12,103.2,103.05,103.14,154233.0
2025-03-06 10:45:00,103.14,103.17,102.94,102.95,37180.0,103.14,103.17,102.94,102.95,37180.0
2025-03-06 10:50:00,102.93,102.94,102.77,102.79,34289.0,102.93,102.94,102.77,102.79,34289.0
2025-03-06 10:55:00,102.77,103.1,102.7,103.1,36887.0,102.77,103.1,102.7,103.1,36887.0
2025-03-06 11:00:00,103.12,103.19,103.06,103.12,56544.0,103.12,103.19,103.06,103.12,56544.0
2025-03-06 11:05:00,103.13,103.34,103.07,103.32,33491.0,103.13,103.34,103.07,103.32,33491.0
2025-03-06 11:10:00,103.32,103.4,103.28,103.38,29378.0,103.32,103.4,103.28,103.38,29378.0
2025-03-06 11:15:00,103.39,103.49,103.33,103.45,29661.0,103.39,103.49,103.33,103.45,29661.0
2025-03-06 11:20:00,103.45,103.47,103.07,103.33,26512.0,103.45,103.47,103.07,103.33,26512.0
2025-03-06 11:25:00,103.34,103.39,103.06,103.2,72495.0,103.34,103.39,103.06,103.2,72495.0
2025-03-06 11:30:00,103.21,103.51,103.15,103.44,162767.0,103.21,103.51,103.15,103.44,162767.0
2025-03-06 11:35:00,103.44,103.47,102.98,103.02,33878.0,103.44,103.47,102.98,103.02,33878.0
2025-03-06 11:40:00,103.02,103.03,102.77,102.8,89506.0,103.02,103.03,102.77,102.8,89506.0
2025-03-06 11:45:00,102.83,102.95,102.75,102.85,21589.0,102.83,102.95,102.75,102.85,21589.0
2025-03-06 11:50:00,102.84,102.85,102.55,102.55,18571.0,102.84,102.85,102.55,102.55,18571.0
2025-03-06 11:55:00,102.55,102.58,102.41,102.52,66928.0,102.55,102.58,102.41,102.52,66928.0
2025-03-06 12:00:00,102.5,102.57,102.34,102.46,43188.0,102.5,102.57,102.34,102.46,43188.0
2025-03-06 12:05:00,102.44,102.44,102.07,102.07,713759.0,102.44,102.44,102.07,102.07,713759.0
2025-03-06 12:10:00,102.09,102.14,101.7,101.7,38913.0,102.09,102.14,101.7,101.7,38913.0
2025-03-06 12:15:00,101.69,101.88,101.68,101.83,51842.0,101.69,101.88,101.68,101.83,51842.0
2025-03-06 12:20:00,101.84,102.0,101.72,101.72,20284.0,101.84,102.0,101.72,101.72,20284.0
2025-03-06 12:25:00,101.72,101.73,101.58,101.69,25074.0,101.72,101.73,101.58,101.69,25074.0
2025-03-06 12:30:00,101.7,101.85,101.68,101.73,22040.0,101.7,101.85,101.68,101.73,22040.0
2025-03-06 12:35:00,101.73,101.77,101.63,101.71,34416.0,101.73,101.77,101.63,101.71,34416.0
2025-03-06 12:40:00,101.69,101.92,101.59,101.61,35635.0,101.69,101.92,101.59,101.61,35635.0
2025-03-06 12:45:00,101.62,101.62,101.38,101.5,29633.0,101.62,101.62,101.38,101.5,29633.0
2025-03-06 12:50:00,101.5,101.61,101.47,101.52,36717.0,101.5,101.61,101.47,101.52,36717.0
2025-03-06 12:55:00,101.54,101.79,101.47,101.79,36916.0,101.54,101.79,101.47,101.79,36916.0
2025-03-06 13:00:00,101.77,101.8,101.55,101.62,16999.0,101.77,101.8,101.55,101.62,16999.0
2025-03-06 13:05:00,101.63,101.67,101.37,101.39,82865.0,101.63,101.67,101.37,101.39,82865.0
2025-03-06 13:10:00,101.4,101.41,101.24,101.32,39099.0,101.4,101.41,101.24,101.32,39099.0
2025-03-06 13:15:00,101.34,101.39,101.23,101.3,38499.0,101.34,101.39,101.23,101.3,38499.0
2025-03-06 13:20:00,101.27,101.48,101.25,101.43,42184.0,101.27,101.48,101.25,101.43,42184.0
2025-03-06 13:25:00,101.44,101.64,101.18,101.18,54793.0,101.44,101.64,101.18,101.18,54793.0
2025-03-06 13:30:00,101.14,101.23,101.04,101.05,26932.0,101.14,101.23,101.04,101.05,26932.0
2025-03-06 13:35:00,101.08,101.1,100.86,100.86,58424.0,101.08,101.1,100.86,100.86,58424.0
2025-03-06 13:40:00,100.83,100.93,100.69,100.92,44577.0,100.83,100.93,100.69,100.92,44577.0
2025-03-06 13:45:00,100.94,101.07,100.88,101.03,23074.0,100.94,101.07,100.88,101.03,23074.0
2025-03-06 13:50:00,101.03,101.3,101.03,101.14,28355.0,101.03,101.3,101.03,101.14,28355.0
2025-03-06 13:55:00,101.17,101.18,100.95,101.01,43618.0,101.17,101.18,100.95,101.01,43618.0
2025-03-06 14:00:00,101.0,101.02,100.84,100.88,27233.0,101.0,101.02,100.84,100.88,27233.0
2025-03-06 14:05:00,100.88,101.04,100.84,101.04,26679.0,100.88,101.04,100.84,101.04,26679.0
2025-03-06 14:10:00,101.04,101.19,100.98,100.98,43482.0,101.04,101.19,100.98,100.98,43482.0
2025-03-06 14:15:00,100.97,101.07,100.89,100.98,44732.0,100.97,101.07,100.89,100.98,44732.0
2025-03-06 14:20:00,100.99,101.05,100.89,100.99,45077.0,100.99,101.05,100.89,100.99,45077.0
2025-03-06 14:25:00,100.96,100.99,100.8,100.99,71357.0,100.96,100.99,100.8,100.99,71357.0
2025-03-06 14:30:00,100.98,101.03,100.87,100.97,105438.0,100.98,101.03,100.87,100.97,105438.0
2025-03-06 14:35:00,100.96,101.1,100.89,100.99,46506.0,100.96,101.1,100.89,100.99,46506.0
2025-03-06 14:40:00,100.98,101.17,100.96,101.01,150016.0,100.98,101.17,100.96,101.01,150016.0
2025-03-06 14:45:00,101.0,102.02,100.98,101.6,397130.0,101.0,102.02,100.98,101.6,397130.0
2025-03-06 14:50:00,101.56,101.75,101.48,101.48,90346.0,101.56,101.75,101.48,101.48,90346.0
2025-03-06 14:55:00,101.47,101.48,101.05,101.05,42415.0,101.47,101.48,101.05,101.05,42415.0
2025-03-06 15:00:00,101.08,101.3,101.02,101.3,52121.0,101.08,101.3,101.02,101.3,52121.0
2025-03-06 15:05:00,101.28,101.39,101.2,101.29,33280.0,101.28,101.39,101.2,101.29,33280.0
2025-03-06 15:10:00,101.28,101.44,101.28,101.44,37847.0,101.28,101.44,101.28,101.44,37847.0
2025-03-06 15:15:00,101.43,101.61,101.41,101.61,76701.0,101.43,101.61,101.41,101.61,76701.0
2025-03-06 15:20:00,101.6,101.65,101.09,101.14,180101.0,101.6,101.65,101.09,101.14,180101.0
2025-03-06 15:25:00,101.13,101.3,100.99,101.28,71673.0,101.13,101.3,100.99,101.28,71673.0
2025-03-06 15:30:00,101.28,101.46,101.24,101.26,74214.0,101.28,101.46,101.24,101.26,74214.0
2025-03-06 15:35:00,101.23,101.28,101.05,101.09,57387.0,101.23,101.28,101.05,101.09,57387.0
2025-03-06 15:40:00,101.1,101.14,100.97,101.05,71607.0,101.1,101.14,100.97,101.05,71607.0
2025-03-06 15:45:00,101.04,101.15,100.98,101.15,142535.0,101.04,101.15,100.98,101.15,142535.0
2025-03-06 15:50:00,101.16,101.2,100.92,101.02,156090.0,101.16,101.2,100.92,101.02,156090.0
2025-03-06 15:55:00,101.04,101.06,100.62,100.82,593464.0,101.04,101.06,100.62,100.82,593464.0
2025-03-07 09:30:00,100.61,100.61,100.08,100.42,129080.0,100.61,100.61,100.08,100.42,129080.0
2025-03-07 09:35:00,100.44,100.44,99.63,99.64,66230.0,100.44,100.44,99.63,99.64,66230.0
2025-03-07 09:40:00,99.63,100.04,99.62,99.91,91310.0,99.63,100.04,99.62,99.91,91310.0
2025-03-07 09:45:00,99.91,100.27,99.9,100.1,46616.0,99.91,100.27,99.9,100.1,46616.0
2025-03-07 09:50:00,100.07,100.18,99.98,100.18,34141.0,100.07,100.18,99.98,100.18,34141.0
2025-03-07 09:55:00,100.18,100.49,99.94,100.09,125231.0,100.18,100.49,99.94,100.09,125231.0
2025-03-07 10:00:00,100.05,100.05,99.62,99.89,131624.0,100.05,100.05,99.62,99.89,131624.0
2025-03-07 10:05:00,99.89,99.97,99.36,99.38,133870.0,99.89,99.97,99.36,99.38,133870.0
2025-03-07 10:10:00,99.38,99.46,99.01,99.09,106607.0,99.38,99.46,99.01,99.09,106607.0
2025-03-07 10:15:00,99.05,99.43,98.97,99.2,104820.0,99.05,99.43,98.97,99.2,104820.0
2025-03-07 10:20:00,99.2,99.28,98.97,99.12,75263.0,99.2,99.28,98.97,99.12,75263.0
2025-03-07 10:25:00,99.15,99.16,98.76,98.82,75360.0,99.15,99.16,98.76,98.82,75360.0
2025-03-07 10:30:00,98.83,98.91,98.46,98.53,49774.0,98.83,98.91,98.46,98.53,49774.0
2025-03-07 10:35:00,98.51,98.52,97.83,97.97,193735.0,98.51,98.52,97.83,97.97,193735.0
2025-03-07 10:40:00,97.93,97.95,97.55,97.76,108390.0,97.93,97.95,97.55,97.76,108390.0
2025-03-07 10:45:00,97.73,98.19,97.52,97.99,83012.0,97.73,98.19,97.52,97.99,83012.0
2025-03-07 10:50:00,97.98,98.04,97.65,97.97,101092.0,97.98,98.04,97.65,97.97,101092.0
2025-03-07 10:55:00,97.97,98.08,97.74,97.74,104539.0,97.97,98.08,97.74,97.74,104539.0
2025-03-07 11:00:00,97.75,97.96,97.65,97.94,161950.0,97.75,97.96,97.65,97.94,161950.0
2025-03-07 11:05:00,97.96,98.73,97.94,98.42,107715.0,97.96,98.73,97.94,98.42,107715.0
2025-03-07 11:10:00,98.43,98.57,98.29,98.41,75979.0,98.43,98.57,98.29,98.41,75979.0
2025-03-07 11:15:00,98.43,98.43,98.09,98.12,61337.0,98.43,98.43,98.09,98.12,61337.0
2025-03-07 11:20:00,98.13,98.14,97.88,98.04,107156.0,98.13,98.14,97.88,98.04,107156.0
2025-03-07 11:25:00,98.02,98.07,97.8,97.84,61464.0,98.02,98.07,97.8,97.84,61464.0
2025-03-07 11:30:00,97.84,97.96,97.81,97.89,58717.0,97.84,97.96,97.81,97.89,58717.0
2025-03-07 11:35:00,97.88,97.89,97.63,97.73,61918.0,97.88,97.89,97.63,97.73,61918.0
2025-03-07 11:40:00,97.73,97.73,97.38,97.51,162859.0,97.73,97.73,97.38,97.51,162859.0
2025-03-07 11:45:00,97.52,97.67,97.24,97.28,68048.0,97.52,97.67,97.24,97.28,68048.0
2025-03-07 11:50:00,97.29,97.44,97.26,97.37,76903.0,97.29,97.44,97.26,97.37,76903.0
2025-03-07 11:55:00,97.38,97.61,97.38,97.52,41412.0,97.38,97.61,97.38,97.52,41412.0
2025-03-07 12:00:00,97.53,97.76,97.5,97.6,93267.0,97.53,97.76,97.5,97.6,93267.0
2025-03-07 12:05:00,97.6,97.68,97.41,97.46,73932.0,97.6,97.68,97.41,97.46,73932.0
2025-03-07 12:10:00,97.46,97.58,97.36,97.45,43795.0,97.46,97.58,97.36,97.45,43795.0
2025-03-07 12:15:00,97.48,97.48,97.04,97.17,28873.0,97.48,97.48,97.04,97.17,28873.0
2025-03-07 12:20:00,97.16,97.47,97.16,97.45,28979.0,97.16,97.47,97.16,97.45,28979.0
2025-03-07 12:25:00,97.44,97.64,97.42,97.64,32360.0,97.44,97.64,97.42,97.64,32360.0
2025-03-07 12:30:00,97.62,97.65,97.4,97.55,39223.0,97.62,97.65,97.4,97.55,39223.0
2025-03-07 12:35:00,97.56,97.69,97.46,97.59,34160.0,97.56,97.69,97.46,97.59,34160.0
2025-03-07 12:40:00,97.58,98.02,97.56,97.96,96640.0,97.58,98.02,97.56,97.96,96640.0
2025-03-07 12:45:00,97.93,98.2,97.85,97.95,86104.0,97.93,98.2,97.85,97.95,86104.0
2025-03-07 12:50:00,97.97,98.23,97.95,98.23,52331.0,97.97,98.23,97.95,98.23,52331.0
2025-03-07 12:55:00,98.2,98.2,97.7,97.8,37100.0,98.2,98.2,97.7,97.8,37100.0
2025-03-07 13:00:00,97.81,98.19,97.68,98.18,42088.0,97.81,98.19,97.68,98.18,42088.0
2025-03-07 13:05:00,98.17,98.51,98.16,98.33,39047.0,98.17,98.51,98.16,98.33,39047.0
2025-03-07 13:10:00,98.31,98.55,98.25,98.5,31799.0,98.31,98.55,98.25,98.5,31799.0
2025-03-07 13:15:00,98.5,98.51,98.41,98.51,23493.0,98.5,98.51,98.41,98.51,23493.0
2025-03-07 13:20:00,98.49,98.65,98.42,98.43,37347.0,98.49,98.65,98.42,98.43,37347.0
2025-03-07 13:25:00,98.47,98.56,98.36,98.39,24009.0,98.47,98.56,98.36,98.39,24009.0
2025-03-07 13:30:00,98.39,98.52,98.26,98.48,101335.0,98.39,98.52,98.26,98.48,101335.0
2025-03-07 13:35:00,98.46,98.77,98.43,98.73,24512.0,98.46,98.77,98.43,98.73,24512.0
2025-03-07 13:40:00,98.75,98.77,98.6,98.69,21271.0,98.75,98.77,98.6,98.69,21271.0
2025-03-07 13:45:00,98.71,98.99,98.7,98.87,28121.0,98.71,98.99,98.7,98.87,28121.0
2025-03-07 13:50:00,98.89,99.1,98.86,99.07,32252.0,98.89,99.1,98.86,99.07,32252.0
2025-03-07 13:55:00,99.06,99.13,98.93,99.06,69978.0,99.06,99.13,98.93,99.06,69978.0
2025-03-07 14:00:00,99.06,99.41,99.03,99.33,70761.0,99.06,99.41,99.03,99.33,70761.0
2025-03-07 14:05:00,99.31,99.36,99.17,99.21,97550.0,99.31,99.36,99.17,99.21,97550.0
2025-03-07 14:10:00,99.21,99.53,99.17,99.5,112057.0,99.21,99.53,99.17,99.5,112057.0
2025-03-07 14:15:00,99.5,99.63,99.43,99.56,65259.0,99.5,99.63,99.43,99.56,65259.0
2025-03-07 14:20:00,99.56,100.05,99.56,100.04,63009.0,99.56,100.05,99.56,100.04,63009.0
2025-03-07 14:25:00,100.04,100.04,99.51,99.52,90783.0,100.04,100.04,99.51,99.52,90783.0
2025-03-07 14:30:00,99.52,99.58,99.43,99.51,67453.0,99.52,99.58,99.43,99.51,67453.0
2025-03-07 14:35:00,99.53,99.57,99.35,99.47,42782.0,99.53,99.57,99.35,99.47,42782.0
2025-03-07 14:40:00,99.47,99.54,99.26,99.27,51931.0,99.47,99.54,99.26,99.27,51931.0
2025-03-07 14:45:00,99.28,99.28,98.99,99.0,70513.0,99.28,99.28,98.99,99.0,70513.0
2025-03-07 14:50:00,98.99,99.22,98.98,99.16,88236.0,98.99,99.22,98.98,99.16,88236.0
2025-03-07 14:55:00,99.16,99.32,99.11,99.17,47742.0,99.16,99.32,99.11,99.17,47742.0
2025-03-07 15:00:00,99.14,99.16,98.94,99.07,77932.0,99.14,99.16,98.94,99.07,77932.0
2025-03-07 15:05:00,99.07,99.34,99.06,99.32,43810.0,99.07,99.34,99.06,99.32,43810.0
2025-03-07 15:10:00,99.33,99.48,99.21,99.23,63164.0,99.33,99.48,99.21,99.23,63164.0
2025-03-07 15:15:00,99.21,99.35,99.01,99.3,78563.0,99.21,99.35,99.01,99.3,78563.0
2025-03-07 15:20:00,99.31,99.33,99.16,99.2,56805.0,99.31,99.33,99.16,99.2,56805.0
2025-03-07 15:25:00,99.2,99.47,99.2,99.42,119939.0,99.2,99.47,99.2,99.42,119939.0
2025-03-07 15:30:00,99.41,99.41,99.2,99.27,102410.0,99.41,99.41,99.2,99.27,102410.0
2025-03-07 15:35:00,99.27,99.28,98.97,99.09,175874.0,99.27,99.28,98.97,99.09,175874.0
2025-03-07 15:40:00,99.09,99.1,98.73,99.03,89470.0,99.09,99.1,98.73,99.03,89470.0
2025-03-07 15:45:00,99.04,99.08,98.92,98.99,93240.0,99.04,99.08,98.92,98.99,93240.0
2025-03-07 15:50:00,98.98,99.01,98.69,98.98,155710.0,98.98,99.01,98.69,98.98,155710.0
2025-03-07 15:55:00,99.01,99.17,98.99,99.13,566933.0,99.01,99.17,98.99,99.13,566933.0
2025-03-10 09:30:00,97.77,97.77,96.06,96.1,241968.0,97.77,97.77,96.06,96.1,241968.0
2025-03-10 09:35:00,96.09,96.39,95.43,95.83,218720.0,96.09,96.39,95.43,95.83,218720.0
2025-03-10 09:40:00,95.82,96.17,95.33,95.87,233054.0,95.82,96.17,95.33,95.87,233054.0
2025-03-10 09:45:00,95.87,95.99,95.54,95.97,129542.0,95.87,95.99,95.54,95.97,129542.0
2025-03-10 09:50:00,95.94,96.01,94.93,95.09,274330.0,95.94,96.01,94.93,95.09,274330.0
2025-03-10 09:55:00,95.09,95.37,94.57,94.63,285441.0,95.09,95.37,94.57,94.63,285441.0
2025-03-10 10:00:00,94.68,94.82,94.0,94.06,263528.0,94.68,94.82,94.0,94.06,263528.0
2025-03-10 10:05:00,94.06,94.28,93.76,94.26,316659.0,94.06,94.28,93.76,94.26,316659.0
2025-03-10 10:10:00,94.26,94.33,93.66,93.83,245470.0,94.26,94.33,93.66,93.83,245470.0
2025-03-10 10:15:00,93.82,94.17,93.73,93.76,241804.0,93.82,94.17,93.73,93.76,241804.0
2025-03-10 10:20:00,93.79,94.27,93.77,94.17,232179.0,93.79,94.27,93.77,94.17,232179.0
2025-03-10 10:25:00,94.19,94.23,93.67,93.75,198715.0,94.19,94.23,93.67,93.75,198715.0
2025-03-10 10:30:00,93.74,94.06,93.62,93.66,236683.0,93.74,94.06,93.62,93.66,236683.0
2025-03-10 10:35:00,93.64,94.34,93.62,94.28,140068.0,93.64,94.34,93.62,94.28,140068.0
2025-03-10 10:40:00,94.26,94.77,94.26,94.6,132565.0,94.26,94.77,94.26,94.6,132565.0
2025-03-10 10:45:00,94.61,94.88,94.56,94.84,139067.0,94.61,94.88,94.56,94.84,139067.0
2025-03-10 10:50:00,94.84,94.84,94.55,94.68,281110.0,94.84,94.84,94.55,94.68,281110.0
2025-03-10 10:55:00,94.7,95.48,94.62,95.48,211686.0,94.7,95.48,94.62,95.48,211686.0
2025-03-10 11:00:00,95.49,95.59,95.0,95.05,169010.0,95.49,95.59,95.0,95.05,169010.0
2025-03-10 11:05:00,95.04,95.22,94.96,95.22,112496.0,95.04,95.22,94.96,95.22,112496.0
2025-03-10 11:10:00,95.23,95.23,95.06,95.12,82733.0,95.23,95.23,95.06,95.12,82733.0
2025-03-10 11:15:00,95.12,95.14,94.95,94.98,64921.0,95.12,95.14,94.95,94.98,64921.0
2025-03-10 11:20:00,94.98,95.12,94.96,95.03,71480.0,94.98,95.12,94.96,95.03,71480.0
2025-03-10 11:25:00,95.02,95.27,95.0,95.08,102769.0,95.02,95.27,95.0,95.08,102769.0
2025-03-10 11:30:00,95.09,95.32,95.07,95.28,88619.0,95.09,95.32,95.07,95.28,88619.0
2025-03-10 11:35:00,95.28,95.47,95.0,95.0,92595.0,95.28,95.47,95.0,95.0,92595.0
2025-03-10 11:40:00,95.0,95.07,94.71,94.87,121214.0,95.0,95.07,94.71,94.87,121214.0
2025-03-10 11:45:00,94.85,95.03,94.83,94.92,92410.0,94.85,95.03,94.83,94.92,92410.0
2025-03-10 11:50:00,94.93,94.95,94.62,94.7,53481.0,94.93,94.95,94.62,94.7,53481.0
2025-03-10 11:55:00,94.69,94.8,94.6,94.64,210038.0,94.69,94.8,94.6,94.64,210038.0
2025-03-10 12:00:00,94.63,94.78,94.42,94.42,83677.0,94.63,94.78,94.42,94.42,83677.0
2025-03-10 12:05:00,94.44,94.53,94.34,94.42,85953.0,94.44,94.53,94.34,94.42,85953.0
2025-03-10 12:10:00,94.4,94.58,94.25,94.56,83745.0,94.4,94.58,94.25,94.56,83745.0
2025-03-10 12:15:00,94.56,94.56,94.13,94.26,88760.0,94.56,94.56,94.13,94.26,88760.0
2025-03-10 12:20:00,94.24,94.4,94.23,94.38,74504.0,94.24,94.4,94.23,94.38,74504.0
2025-03-10 12:25:00,94.38,94.44,94.3,94.43,106570.0,94.38,94.44,94.3,94.43,106570.0
2025-03-10 12:30:00,94.43,94.46,94.31,94.36,113695.0,94.43,94.46,94.31,94.36,113695.0
2025-03-10 12:35:00,94.35,94.36,93.99,94.02,101340.0,94.35,94.36,93.99,94.02,101340.0
2025-03-10 12:40:00,94.01,94.16,93.99,94.11,96621.0,94.01,94.16,93.99,94.11,96621.0
2025-03-10 12:45:00,94.12,94.33,94.06,94.09,73520.0,94.12,94.33,94.06,94.09,73520.0
2025-03-10 12:50:00,94.09,94.24,94.07,94.19,64288.0,94.09,94.24,94.07,94.19,64288.0
2025-03-10 12:55:00,94.2,94.33,94.17,94.27,50665.0,94.2,94.33,94.17,94.27,50665.0
2025-03-10 13:00:00,94.28,94.32,94.18,94.25,89864.0,94.28,94.32,94.18,94.25,89864.0
2025-03-10 13:05:00,94.25,94.26,94.06,94.06,64298.0,94.25,94.26,94.06,94.06,64298.0
2025-03-10 13:10:00,94.05,94.09,93.96,94.06,113557.0,94.05,94.09,93.96,94.06,113557.0
2025-03-10 13:15:00,94.06,94.24,94.05,94.08,67229.0,94.06,94.24,94.05,94.08,67229.0
2025-03-10 13:20:00,94.08,94.21,94.05,94.07,163452.0,94.08,94.21,94.05,94.07,163452.0
2025-03-10 13:25:00,94.06,94.13,93.99,94.04,171984.0,94.06,94.13,93.99,94.04,171984.0
2025-03-10 13:30:00,94.04,94.09,93.89,93.92,85892.0,94.04,94.09,93.89,93.92,85892.0
2025-03-10 13:35:00,93.92,93.97,93.78,93.94,96017.0,93.92,93.97,93.78,93.94,96017.0
2025-03-10 13:40:00,93.94,94.07,93.91,94.0,93463.0,93.94,94.07,93.91,94.0,93463.0
2025-03-10 13:45:00,94.01,94.05,93.91,93.98,52906.0,94.01,94.05,93.91,93.98,52906.0
2025-03-10 13:50:00,93.98,94.1,93.93,94.1,49430.0,93.98,94.1,93.93,94.1,49430.0
2025-03-10 13:55:00,94.09,94.15,94.03,94.09,52675.0,94.09,94.15,94.03,94.09,52675.0
2025-03-10 14:00:00,94.09,94.14,93.92,93.94,83692.0,94.09,94.14,93.92,93.94,83692.0
2025-03-10 14:05:00,93.96,94.01,93.91,93.99,76429.0,93.96,94.01,93.91,93.99,76429.0
2025-03-10 14:10:00,94.0,94.19,93.95,94.0,211489.0,94.0,94.19,93.95,94.0,211489.0
2025-03-10 14:15:00,93.98,94.04,93.87,93.88,104521.0,93.98,94.04,93.87,93.88,104521.0
2025-03-10 14:20:00,93.88,93.99,93.86,93.94,99096.0,93.88,93.99,93.86,93.94,99096.0
2025-03-10 14:25:00,93.92,93.95,93.7,93.75,109666.0,93.92,93.95,93.7,93.75,109666.0
2025-03-10 14:30:00,93.77,93.83,93.71,93.77,84932.0,93.77,93.83,93.71,93.77,84932.0
2025-03-10 14:35:00,93.77,93.8,93.71,93.78,80853.0,93.77,93.8,93.71,93.78,80853.0
2025-03-10 14:40:00,93.78,93.89,93.74,93.83,90202.0,93.78,93.89,93.74,93.83,90202.0
2025-03-10 14:45:00,93.83,93.91,93.77,93.87,75525.0,93.83,93.91,93.77,93.87,75525.0
2025-03-10 14:50:00,93.87,93.87,93.67,93.68,87918.0,93.87,93.87,93.67,93.68,87918.0
2025-03-10 14:55:00,93.68,93.68,93.44,93.45,213959.0,93.68,93.68,93.44,93.45,213959.0
2025-03-10 15:00:00,93.44,93.66,93.43,93.66,75176.0,93.44,93.66,93.43,93.66,75176.0
2025-03-10 15:05:00,93.65,93.77,93.33,93.4,85202.0,93.65,93.77,93.33,93.4,85202.0
2025-03-10 15:10:00,93.37,93.66,93.29,93.65,78205.0,93.37,93.66,93.29,93.65,78205.0
2025-03-10 15:15:00,93.66,94.05,93.66,93.99,98570.0,93.66,94.05,93.66,93.99,98570.0
2025-03-10 15:20:00,93.99,94.22,93.9,94.19,206637.0,93.99,94.22,93.9,94.19,206637.0
2025-03-10 15:25:00,94.2,94.44,94.1,94.16,225017.0,94.2,94.44,94.1,94.16,225017.0
2025-03-10 15:30:00,94.17,94.47,94.17,94.47,141329.0,94.17,94.47,94.17,94.47,141329.0
2025-03-10 15:35:00,94.46,94.66,94.2,94.3,132504.0,94.46,94.66,94.2,94.3,132504.0
2025-03-10 15:40:00,94.31,94.32,93.81,93.83,144518.0,94.31,94.32,93.81,93.83,144518.0
2025-03-10 15:45:00,93.85,94.14,93.83,94.1,165181.0,93.85,94.14,93.83,94.1,165181.0
2025-03-10 15:50:00,94.11,94.31,93.77,93.86,196425.0,94.11,94.31,93.77,93.86,196425.0
2025-03-10 15:55:00,93.86,94.14,93.72,94.13,764594.0,93.86,94.14,93.72,94.13,764594.0
2025-03-11 09:30:00,94.13,94.81,93.9,94.68,226479.0,94.13,94.81,93.9,94.68,226479.0
2025-03-11 09:35:00,94.66,95.53,94.54,95.53,85076.0,94.66,95.53,94.54,95.53,85076.0
2025-03-11 09:40:00,95.54,95.94,95.47,95.48,146853.0,95.54,95.94,95.47,95.48,146853.0
2025-03-11 09:45:00,95.52,96.21,95.43,96.14,117685.0,95.52,96.21,95.43,96.14,117685.0
2025-03-11 09:50:00,96.14,96.23,95.79,95.91,110283.0,96.14,96.23,95.79,95.91,110283.0
2025-03-11 09:55:00,95.88,96.06,95.62,95.87,101353.0,95.88,96.06,95.62,95.87,101353.0
2025-03-11 10:00:00,95.85,96.27,95.32,95.34,130258.0,95.85,96.27,95.32,95.34,130258.0
2025-03-11 10:05:00,95.34,95.94,95.3,95.93,92038.0,95.34,95.94,95.3,95.93,92038.0
2025-03-11 10:10:00,95.93,96.05,95.43,95.48,69168.0,95.93,96.05,95.43,95.48,69168.0
2025-03-11 10:15:00,95.48,95.58,95.28,95.47,72195.0,95.48,95.58,95.28,95.47,72195.0
2025-03-11 10:20:00,95.48,95.73,95.4,95.54,95480.0,95.48,95.73,95.4,95.54,95480.0
2025-03-11 10:25:00,95.54,95.55,95.2,95.39,64034.0,95.54,95.55,95.2,95.39,64034.0
2025-03-11 10:30:00,95.4,95.81,95.36,95.79,73822.0,95.4,95.81,95.36,95.79,73822.0
2025-03-11 10:35:00,95.79,95.86,95.53,95.58,93690.0,95.79,95.86,95.53,95.58,93690.0
2025-03-11 10:40:00,95.6,95.83,95.57,95.69,65188.0,95.6,95.83,95.57,95.69,65188.0
2025-03-11 10:45:00,95.72,95.9,95.45,95.48,74980.0,95.72,95.9,95.45,95.48,74980.0
2025-03-11 10:50:00,95.48,95.86,95.44,95.86,59954.0,95.48,95.86,95.44,95.86,59954.0
2025-03-11 10:55:00,95.86,95.88,95.48,95.48,72444.0,95.86,95.88,95.48,95.48,72444.0
2025-03-11 11:00:00,95.48,95.58,95.31,95.33,70305.0,95.48,95.58,95.31,95.33,70305.0
2025-03-11 11:05:00,95.37,95.8,95.33,95.52,63366.0,95.37,95.8,95.33,95.52,63366.0
2025-03-11 11:10:00,95.52,95.74,95.39,95.52,81552.0,95.52,95.74,95.39,95.52,81552.0
2025-03-11 11:15:00,95.54,95.64,95.39,95.6,59541.0,95.54,95.64,95.39,95.6,59541.0
2025-03-11 11:20:00,95.62,95.72,95.41,95.45,74240.0,95.62,95.72,95.41,95.45,74240.0
2025-03-11 11:25:00,95.48,95.65,95.35,95.35,45799.0,95.48,95.65,95.35,95.35,45799.0
2025-03-11 11:30:00,95.38,95.68,95.34,95.52,42728.0,95.38,95.68,95.34,95.52,42728.0
2025-03-11 11:35:00,95.52,95.75,95.44,95.74,84133.0,95.52,95.75,95.44,95.74,84133.0
2025-03-11 11:40:00,95.76,95.86,95.67,95.67,192528.0,95.76,95.86,95.67,95.67,192528.0
2025-03-11 11:45:00,95.67,95.71,95.47,95.69,65870.0,95.67,95.71,95.47,95.69,65870.0
2025-03-11 11:50:00,95.71,95.71,95.43,95.62,42858.0,95.71,95.71,95.43,95.62,42858.0
2025-03-11 11:55:00,95.65,95.69,95.3,95.36,66538.0,95.65,95.69,95.3,95.36,66538.0
2025-03-11 12:00:00,95.38,95.47,95.34,95.36,46531.0,95.38,95.47,95.34,95.36,46531.0
2025-03-11 12:05:00,95.35,95.37,95.15,95.18,49703.0,95.35,95.37,95.15,95.18,49703.0
2025-03-11 12:10:00,95.17,95.24,95.03,95.03,42230.0,95.17,95.24,95.03,95.03,42230.0
2025-03-11 12:15:00,95.02,95.12,94.77,94.85,73687.0,95.02,95.12,94.77,94.85,73687.0
2025-03-11 12:20:00,94.84,95.08,94.79,95.01,38614.0,94.84,95.08,94.79,95.01,38614.0
2025-03-11 12:25:00,95.0,95.17,94.94,94.96,42910.0,95.0,95.17,94.94,94.96,42910.0
2025-03-11 12:30:00,94.97,95.09,94.93,95.05,48056.0,94.97,95.09,94.93,95.05,48056.0
2025-03-11 12:35:00,95.05,95.1,94.85,94.86,39791.0,95.05,95.1,94.85,94.86,39791.0
2025-03-11 12:40:00,94.87,95.06,94.76,94.76,34004.0,94.87,95.06,94.76,94.76,34004.0
2025-03-11 12:45:00,94.78,95.01,94.71,94.94,37172.0,94.78,95.01,94.71,94.94,37172.0
2025-03-11 12:50:00,94.94,95.02,94.76,94.91,42734.0,94.94,95.02,94.76,94.91,42734.0
2025-03-11 12:55:00,94.9,95.04,94.75,94.87,45910.0,94.9,95.04,94.75,94.87,45910.0
2025-03-11 13:00:00,94.87,94.87,94.69,94.78,32985.0,94.87,94.87,94.69,94.78,32985.0
2025-03-11 13:05:00,94.79,94.95,94.79,94.86,56360.0,94.79,94.95,94.79,94.86,56360.0
2025-03-11 13:10:00,94.85,94.92,94.76,94.77,33732.0,94.85,94.92,94.76,94.77,33732.0
2025-03-11 13:15:00,94.74,94.94,94.73,94.87,50106.0,94.74,94.94,94.73,94.87,50106.0
2025-03-11 13:20:00,94.85,94.94,94.76,94.92,26128.0,94.85,94.94,94.76,94.92,26128.0
2025-03-11 13:25:00,94.91,94.94,94.84,94.91,35376.0,94.91,94.94,94.84,94.91,35376.0
2025-03-11 13:30:00,94.91,95.05,94.81,94.94,73969.0,94.91,95.05,94.81,94.94,73969.0
2025-03-11 13:35:00,94.95,95.23,94.95,95.23,57659.0,94.95,95.23,94.95,95.23,57659.0
2025-03-11 13:40:00,95.23,95.31,95.09,95.14,117738.0,95.23,95.31,95.09,95.14,117738.0
2025-03-11 13:45:00,95.15,95.49,95.12,95.38,83822.0,95.15,95.49,95.12,95.38,83822.0
2025-03-11 13:50:00,95.39,95.4,95.12,95.27,39264.0,95.39,95.4,95.12,95.27,39264.0
2025-03-11 13:55:00,95.27,95.28,94.91,95.06,47358.0,95.27,95.28,94.91,95.06,47358.0
2025-03-11 14:00:00,95.07,95.4,95.03,95.26,83230.0,95.07,95.4,95.03,95.26,83230.0
2025-03-11 14:05:00,95.28,95.38,95.19,95.28,94401.0,95.28,95.38,95.19,95.28,94401.0
2025-03-11 14:10:00,95.29,95.43,95.29,95.43,60029.0,95.29,95.43,95.29,95.43,60029.0
2025-03-11 14:15:00,95.43,95.43,95.26,95.35,58761.0,95.43,95.43,95.26,95.35,58761.0
2025-03-11 14:20:00,95.35,95.65,95.34,95.48,87950.0,95.35,95.65,95.34,95.48,87950.0
2025-03-11 14:25:00,95.47,95.56,95.39,95.5,98146.0,95.47,95.56,95.39,95.5,98146.0
2025-03-11 14:30:00,95.49,95.49,95.24,95.26,75267.0,95.49,95.49,95.24,95.26,75267.0
2025-03-11 14:35:00,95.25,95.38,95.18,95.36,69180.0,95.25,95.38,95.18,95.36,69180.0
2025-03-11 14:40:00,95.35,95.76,95.34,95.64,118286.0,95.35,95.76,95.34,95.64,118286.0
2025-03-11 14:45:00,95.65,95.7,95.54,95.69,125598.0,95.65,95.7,95.54,95.69,125598.0
2025-03-11 14:50:00,95.69,95.93,95.65,95.72,240868.0,95.69,95.93,95.65,95.72,240868.0
2025-03-11 14:55:00,95.72,95.85,95.56,95.75,121942.0,95.72,95.85,95.56,95.75,121942.0
2025-03-11 15:00:00,95.75,95.81,95.46,95.66,161011.0,95.75,95.81,95.46,95.66,161011.0
2025-03-11 15:05:00,95.67,95.83,95.63,95.64,102659.0,95.67,95.83,95.63,95.64,102659.0
2025-03-11 15:10:00,95.64,95.7,95.34,95.36,81730.0,95.64,95.7,95.34,95.36,81730.0
2025-03-11 15:15:00,95.36,95.62,95.2,95.62,114507.0,95.36,95.62,95.2,95.62,114507.0
2025-03-11 15:20:00,95.61,95.8,95.48,95.5,69436.0,95.61,95.8,95.48,95.5,69436.0
2025-03-11 15:25:00,95.48,95.74,95.45,95.69,65846.0,95.48,95.74,95.45,95.69,65846.0
2025-03-11 15:30:00,95.68,95.75,95.59,95.67,118729.0,95.68,95.75,95.59,95.67,118729.0
2025-03-11 15:35:00,95.66,95.75,95.65,95.71,151747.0,95.66,95.75,95.65,95.71,151747.0
2025-03-11 15:40:00,95.71,95.75,95.65,95.74,151649.0,95.71,95.75,95.65,95.74,151649.0
2025-03-11 15:45:00,95.74,95.75,95.65,95.75,175835.0,95.74,95.75,95.65,95.75,175835.0
2025-03-11 15:50:00,95.74,95.75,95.52,95.66,218533.0,95.74,95.75,95.52,95.66,218533.0
2025-03-11 15:55:00,95.65,95.67,95.46,95.48,543019.0,95.65,95.67,95.46,95.48,543019.0
2025-03-12 09:30:00,98.04,98.57,97.69,97.95,257173.0,98.04,98.57,97.69,97.95,257173.0
2025-03-12 09:35:00,97.98,98.3,97.87,97.98,93450.0,97.98,98.3,97.87,97.98,93450.0
2025-03-12 09:40:00,98.01,98.08,97.72,97.88,147808.0,98.01,98.08,97.72,97.88,147808.0
2025-03-12 09:45:00,97.85,98.14,97.74,97.99,79842.0,97.85,98.14,97.74,97.99,79842.0
2025-03-12 09:50:00,97.97,98.05,97.38,97.76,80075.0,97.97,98.05,97.38,97.76,80075.0
2025-03-12 09:55:00,97.75,97.78,97.31,97.37,79404.0,97.75,97.78,97.31,97.37,79404.0
2025-03-12 10:00:00,97.4,97.4,96.97,97.05,48639.0,97.4,97.4,96.97,97.05,48639.0
2025-03-12 10:05:00,97.14,97.74,97.14,97.7,53407.0,97.14,97.74,97.14,97.7,53407.0
2025-03-12 10:10:00,97.72,97.8,97.43,97.47,90817.0,97.72,97.8,97.43,97.47,90817.0
2025-03-12 10:15:00,97.43,97.61,97.3,97.6,46904.0,97.43,97.61,97.3,97.6,46904.0
2025-03-12 10:20:00,97.61,97.69,97.35,97.4,117264.0,97.61,97.69,97.35,97.4,117264.0
2025-03-12 10:25:00,97.4,97.6,97.39,97.54,37690.0,97.4,97.6,97.39,97.54,37690.0
2025-03-12 10:30:00,97.52,97.59,97.03,97.09,45240.0,97.52,97.59,97.03,97.09,45240.0
2025-03-12 10:35:00,97.06,97.11,96.81,96.86,67991.0,97.06,97.11,96.81,96.86,67991.0
2025-03-12 10:40:00,96.87,96.87,96.51,96.54,91509.0,96.87,96.87,96.51,96.54,91509.0
2025-03-12 10:45:00,96.54,96.85,96.49,96.53,76813.0,96.54,96.85,96.49,96.53,76813.0
2025-03-12 10:50:00,96.51,96.69,96.12,96.24,74186.0,96.51,96.69,96.12,96.24,74186.0
2025-03-12 10:55:00,96.22,96.23,96.01,96.1,95233.0,96.22,96.23,96.01,96.1,95233.0
2025-03-12 11:00:00,96.1,96.48,96.06,96.37,74154.0,96.1,96.48,96.06,96.37,74154.0
2025-03-12 11:05:00,96.37,96.38,96.02,96.2,41646.0,96.37,96.38,96.02,96.2,41646.0
2025-03-12 11:10:00,96.2,96.38,96.01,96.33,79584.0,96.2,96.38,96.01,96.33,79584.0
2025-03-12 11:15:00,96.34,96.58,96.24,96.44,59492.0,96.34,96.58,96.24,96.44,59492.0
2025-03-12 11:20:00,96.43,96.61,96.31,96.56,42029.0,96.43,96.61,96.31,96.56,42029.0
2025-03-12 11:25:00,96.53,96.63,96.45,96.51,35725.0,96.53,96.63,96.45,96.51,35725.0
2025-03-12 11:30:00,96.51,96.53,96.39,96.51,19195.0,96.51,96.53,96.39,96.51,19195.0
2025-03-12 11:35:00,96.51,96.64,96.43,96.53,18071.0,96.51,96.64,96.43,96.53,18071.0
2025-03-12 11:40:00,96.52,96.65,96.48,96.59,27736.0,96.52,96.65,96.48,96.59,27736.0
2025-03-12 11:45:00,96.59,96.63,96.44,96.44,27940.0,96.59,96.63,96.44,96.44,27940.0
2025-03-12 11:50:00,96.46,96.54,96.4,96.53,27723.0,96.46,96.54,96.4,96.53,27723.0
2025-03-12 11:55:00,96.51,96.51,96.3,96.48,29993.0,96.51,96.51,96.3,96.48,29993.0
2025-03-12 12:00:00,96.47,96.5,96.35,96.45,56315.0,96.47,96.5,96.35,96.45,56315.0
2025-03-12 12:05:00,96.44,96.54,96.38,96.43,89939.0,96.44,96.54,96.38,96.43,89939.0
2025-03-12 12:10:00,96.39,96.76,96.33,96.76,76836.0,96.39,96.76,96.33,96.76,76836.0
2025-03-12 12:15:00,96.75,96.78,96.61,96.69,40855.0,96.75,96.78,96.61,96.69,40855.0
2025-03-12 12:20:00,96.73,96.82,96.68,96.79,44520.0,96.73,96.82,96.68,96.79,44520.0
2025-03-12 12:25:00,96.8,96.82,96.65,96.67,50183.0,96.8,96.82,96.65,96.67,50183.0
2025-03-12 12:30:00,96.68,96.93,96.68,96.92,32488.0,96.68,96.93,96.68,96.92,32488.0
2025-03-12 12:35:00,96.88,96.93,96.75,96.78,45677.0,96.88,96.93,96.75,96.78,45677.0
2025-03-12 12:40:00,96.75,96.77,96.46,96.52,37784.0,96.75,96.77,96.46,96.52,37784.0
2025-03-12 12:45:00,96.52,96.74,96.46,96.7,45135.0,96.52,96.74,96.46,96.7,45135.0
2025-03-12 12:50:00,96.69,96.81,96.57,96.8,51908.0,96.69,96.81,96.57,96.8,51908.0
2025-03-12 12:55:00,96.78,96.8,96.54,96.58,47968.0,96.78,96.8,96.54,96.58,47968.0
2025-03-12 13:00:00,96.57,96.6,96.5,96.59,42915.0,96.57,96.6,96.5,96.59,42915.0
2025-03-12 13:05:00,96.58,96.63,96.47,96.62,30149.0,96.58,96.63,96.47,96.62,30149.0
2025-03-12 13:10:00,96.61,96.67,96.53,96.66,28551.0,96.61,96.67,96.53,96.66,28551.0
2025-03-12 13:15:00,96.65,96.66,96.53,96.6,22473.0,96.65,96.66,96.53,96.6,22473.0
2025-03-12 13:20:00,96.58,96.74,96.58,96.74,20818.0,96.58,96.74,96.58,96.74,20818.0
2025-03-12 13:25:00,96.73,96.94,96.69,96.91,23275.0,96.73,96.94,96.69,96.91,23275.0
2025-03-12 13:30:00,96.9,96.92,96.75,96.8,22990.0,96.9,96.92,96.75,96.8,22990.0
2025-03-12 13:35:00,96.79,96.87,96.75,96.84,37919.0,96.79,96.87,96.75,96.84,37919.0
2025-03-12 13:40:00,96.83,96.9,96.8,96.85,31668.0,96.83,96.9,96.8,96.85,31668.0
2025-03-12 13:45:00,96.84,96.95,96.69,96.71,19037.0,96.84,96.95,96.69,96.71,19037.0
2025-03-12 13:50:00,96.69,96.75,96.5,96.56,28509.0,96.69,96.75,96.5,96.56,28509.0
2025-03-12 13:55:00,96.55,96.59,96.45,96.49,91357.0,96.55,96.59,96.45,96.49,91357.0
2025-03-12 14:00:00,96.48,96.65,96.45,96.55,36635.0,96.48,96.65,96.45,96.55,36635.0
2025-03-12 14:05:00,96.55,96.56,96.36,96.37,22647.0,96.55,96.56,96.36,96.37,22647.0
2025-03-12 14:10:00,96.37,96.55,96.37,96.55,30108.0,96.37,96.55,96.37,96.55,30108.0
2025-03-12 14:15:00,96.54,96.62,96.5,96.62,32008.0,96.54,96.62,96.5,96.62,32008.0
2025-03-12 14:20:00,96.61,96.68,96.48,96.5,44186.0,96.61,96.68,96.48,96.5,44186.0
2025-03-12 14:25:00,96.5,96.55,96.42,96.51,48825.0,96.5,96.55,96.42,96.51,48825.0
2025-03-12 14:30:00,96.52,96.53,96.44,96.5,69541.0,96.52,96.53,96.44,96.5,69541.0
2025-03-12 14:35:00,96.5,96.63,96.44,96.58,33342.0,96.5,96.63,96.44,96.58,33342.0
2025-03-12 14:40:00,96.58,96.7,96.57,96.67,29008.0,96.58,96.7,96.57,96.67,29008.0
2025-03-12 14:45:00,96.68,96.73,96.63,96.67,36592.0,96.68,96.73,96.63,96.67,36592.0
2025-03-12 14:50:00,96.67,96.67,96.49,96.57,35981.0,96.67,96.67,96.49,96.57,35981.0
2025-03-12 14:55:00,96.57,96.69,96.5,96.65,41460.0,96.57,96.69,96.5,96.65,41460.0
2025-03-12 15:00:00,96.65,96.78,96.55,96.71,45557.0,96.65,96.78,96.55,96.71,45557.0
2025-03-12 15:05:00,96.73,96.78,96.61,96.78,31028.0,96.73,96.78,96.61,96.78,31028.0
2025-03-12 15:10:00,96.76,96.79,96.69,96.75,68430.0,96.76,96.79,96.69,96.75,68430.0
2025-03-12 15:15:00,96.74,96.8,96.66,96.75,67351.0,96.74,96.8,96.66,96.75,67351.0
2025-03-12 15:20:00,96.75,96.77,96.53,96.6,62705.0,96.75,96.77,96.53,96.6,62705.0
2025-03-12 15:25:00,96.59,96.68,96.58,96.62,44926.0,96.59,96.68,96.58,96.62,44926.0
2025-03-12 15:30:00,96.62,96.66,96.54,96.61,63719.0,96.62,96.66,96.54,96.61,63719.0
2025-03-12 15:35:00,96.61,96.61,96.4,96.45,56412.0,96.61,96.61,96.4,96.45,56412.0
2025-03-12 15:40:00,96.46,96.59,96.36,96.59,74218.0,96.46,96.59,96.36,96.59,74218.0
2025-03-12 15:45:00,96.58,96.75,96.53,96.65,317493.0,96.58,96.75,96.53,96.65,317493.0
2025-03-12 15:50:00,96.64,96.64,96.33,96.49,135569.0,96.64,96.64,96.33,96.49,135569.0
2025-03-12 15:55:00,96.5,96.52,96.36,96.41,401114.0,96.5,96.52,96.36,96.41,401114.0
2025-03-13 09:30:00,96.64,96.64,95.92,95.92,221009.0,96.64,96.64,95.92,95.92,221009.0
2025-03-13 09:35:00,95.93,96.1,95.4,95.45,36537.0,95.93,96.1,95.4,95.45,36537.0
2025-03-13 09:40:00,95.5,95.81,95.21,95.27,64056.0,95.5,95.81,95.21,95.27,64056.0
2025-03-13 09:45:00,95.24,95.32,95.07,95.19,41025.0,95.24,95.32,95.07,95.19,41025.0
2025-03-13 09:50:00,95.16,95.22,94.9,95.16,68191.0,95.16,95.22,94.9,95.16,68191.0
2025-03-13 09:55:00,95.18,95.19,94.97,95.12,34995.0,95.18,95.19,94.97,95.12,34995.0
2025-03-13 10:00:00,95.13,95.77,95.04,95.48,64400.0,95.13,95.77,95.04,95.48,64400.0
2025-03-13 10:05:00,95.46,95.82,95.45,95.79,45194.0,95.46,95.82,95.45,95.79,45194.0
2025-03-13 10:10:00,95.82,95.88,95.66,95.84,36724.0,95.82,95.88,95.66,95.84,36724.0
2025-03-13 10:15:00,95.84,95.98,95.77,95.98,32931.0,95.84,95.98,95.77,95.98,32931.0
2025-03-13 10:20:00,96.0,96.33,95.98,96.33,39346.0,96.0,96.33,95.98,96.33,39346.0
2025-03-13 10:25:00,96.36,96.58,95.98,96.06,55912.0,96.36,96.58,95.98,96.06,55912.0
2025-03-13 10:30:00,96.06,96.26,95.9,95.95,48108.0,96.06,96.26,95.9,95.95,48108.0
2025-03-13 10:35:00,95.94,96.0,95.78,95.93,44860.0,95.94,96.0,95.78,95.93,44860.0
2025-03-13 10:40:00,95.95,95.98,95.76,95.9,31930.0,95.95,95.98,95.76,95.9,31930.0
2025-03-13 10:45:00,95.91,95.98,95.65,95.73,18342.0,95.91,95.98,95.65,95.73,18342.0
2025-03-13 10:50:00,95.73,95.92,95.71,95.71,28683.0,95.73,95.92,95.71,95.71,28683.0
2025-03-13 10:55:00,95.71,95.75,95.48,95.59,31327.0,95.71,95.75,95.48,95.59,31327.0
2025-03-13 11:00:00,95.59,95.82,95.59,95.79,60599.0,95.59,95.82,95.59,95.79,60599.0
2025-03-13 11:05:00,95.79,95.85,95.45,95.45,25685.0,95.79,95.85,95.45,95.45,25685.0
2025-03-13 11:10:00,95.48,95.66,95.46,95.66,52365.0,95.48,95.66,95.46,95.66,52365.0
2025-03-13 11:15:00,95.66,95.7,95.55,95.69,67742.0,95.66,95.7,95.55,95.69,67742.0
2025-03-13 11:20:00,95.7,95.75,95.54,95.56,41068.0,95.7,95.75,95.54,95.56,41068.0
2025-03-13 11:25:00,95.55,95.59,95.18,95.34,70603.0,95.55,95.59,95.18,95.34,70603.0
2025-03-13 11:30:00,95.33,95.36,95.13,95.17,31176.0,95.33,95.36,95.13,95.17,31176.0
2025-03-13 11:35:00,95.18,95.18,94.85,95.02,43695.0,95.18,95.18,94.85,95.02,43695.0
2025-03-13 11:40:00,94.98,95.32,94.93,95.26,49615.0,94.98,95.32,94.93,95.26,49615.0
2025-03-13 11:45:00,95.23,95.42,95.09,95.35,24601.0,95.23,95.42,95.09,95.35,24601.0
2025-03-13 11:50:00,95.34,95.38,95.16,95.35,74824.0,95.34,95.38,95.16,95.35,74824.0
2025-03-13 11:55:00,95.38,95.38,95.22,95.28,76999.0,95.38,95.38,95.22,95.28,76999.0
2025-03-13 12:00:00,95.28,95.47,95.26,95.41,101957.0,95.28,95.47,95.26,95.41,101957.0
2025-03-13 12:05:00,95.41,95.44,95.19,95.43,45640.0,95.41,95.44,95.19,95.43,45640.0
2025-03-13 12:10:00,95.38,95.42,95.16,95.16,73277.0,95.38,95.42,95.16,95.16,73277.0
2025-03-13 12:15:00,95.16,95.27,95.11,95.27,22525.0,95.16,95.27,95.11,95.27,22525.0
2025-03-13 12:20:00,95.25,95.28,95.12,95.18,21785.0,95.25,95.28,95.12,95.18,21785.0
2025-03-13 12:25:00,95.18,95.27,95.14,95.2,32382.0,95.18,95.27,95.14,95.2,32382.0
2025-03-13 12:30:00,95.19,95.57,95.14,95.55,91488.0,95.19,95.57,95.14,95.55,91488.0
2025-03-13 12:35:00,95.56,95.82,95.48,95.79,48169.0,95.56,95.82,95.48,95.79,48169.0
2025-03-13 12:40:00,95.78,95.81,95.66,95.67,26701.0,95.78,95.81,95.66,95.67,26701.0
2025-03-13 12:45:00,95.66,95.75,95.41,95.52,34748.0,95.66,95.75,95.41,95.52,34748.0
2025-03-13 12:50:00,95.52,95.63,95.47,95.54,49111.0,95.52,95.63,95.47,95.54,49111.0
2025-03-13 12:55:00,95.54,95.73,95.52,95.73,30455.0,95.54,95.73,95.52,95.73,30455.0
2025-03-13 13:00:00,95.73,95.74,95.58,95.69,27971.0,95.73,95.74,95.58,95.69,27971.0
2025-03-13 13:05:00,95.71,95.76,95.5,95.53,19796.0,95.71,95.76,95.5,95.53,19796.0
2025-03-13 13:10:00,95.52,95.55,95.34,95.39,16692.0,95.52,95.55,95.34,95.39,16692.0
2025-03-13 13:15:00,95.39,95.39,95.2,95.22,27278.0,95.39,95.39,95.2,95.22,27278.0
2025-03-13 13:20:00,95.23,95.27,95.19,95.23,45286.0,95.23,95.27,95.19,95.23,45286.0
2025-03-13 13:25:00,95.21,95.35,95.21,95.31,44971.0,95.21,95.35,95.21,95.31,44971.0
2025-03-13 13:30:00,95.29,95.3,95.19,95.19,27818.0,95.29,95.3,95.19,95.19,27818.0
2025-03-13 13:35:00,95.19,95.27,95.17,95.24,21628.0,95.19,95.27,95.17,95.24,21628.0
2025-03-13 13:40:00,95.25,95.34,95.23,95.24,30746.0,95.25,95.34,95.23,95.24,30746.0
2025-03-13 13:45:00,95.24,95.26,95.16,95.2,24593.0,95.24,95.26,95.16,95.2,24593.0
2025-03-13 13:50:00,95.19,95.37,95.19,95.37,33507.0,95.19,95.37,95.19,95.37,33507.0
2025-03-13 13:55:00,95.38,95.43,95.36,95.41,51397.0,95.38,95.43,95.36,95.41,51397.0
2025-03-13 14:00:00,95.4,95.59,95.35,95.53,53381.0,95.4,95.59,95.35,95.53,53381.0
2025-03-13 14:05:00,95.53,95.64,95.51,95.6,24882.0,95.53,95.64,95.51,95.6,24882.0
2025-03-13 14:10:00,95.6,95.79,95.59,95.74,32792.0,95.6,95.79,95.59,95.74,32792.0
2025-03-13 14:15:00,95.75,95.76,95.6,95.61,26275.0,95.75,95.76,95.6,95.61,26275.0
2025-03-13 14:20:00,95.61,95.7,95.58,95.69,27969.0,95.61,95.7,95.58,95.69,27969.0
2025-03-13 14:25:00,95.71,95.76,95.5,95.63,38141.0,95.71,95.76,95.5,95.63,38141.0
2025-03-13 14:30:00,95.64,95.88,95.6,95.84,38402.0,95.64,95.88,95.6,95.84,38402.0
2025-03-13 14:35:00,95.84,95.88,95.75,95.83,61531.0,95.84,95.88,95.75,95.83,61531.0
2025-03-13 14:40:00,95.83,95.92,95.79,95.89,21382.0,95.83,95.92,95.79,95.89,21382.0
2025-03-13 14:45:00,95.88,95.93,95.81,95.88,31933.0,95.88,95.93,95.81,95.88,31933.0
2025-03-13 14:50:00,95.89,95.91,95.78,95.85,21515.0,95.89,95.91,95.78,95.85,21515.0
2025-03-13 14:55:00,95.86,95.94,95.76,95.92,23397.0,95.86,95.94,95.76,95.92,23397.0
2025-03-13 15:00:00,95.9,96.01,95.82,95.87,66904.0,95.9,96.01,95.82,95.87,66904.0
2025-03-13 15:05:00,95.86,95.86,95.76,95.82,30761.0,95.86,95.86,95.76,95.82,30761.0
2025-03-13 15:10:00,95.81,95.97,95.81,95.87,30580.0,95.81,95.97,95.81,95.87,30580.0
2025-03-13 15:15:00,95.87,95.9,95.79,95.85,19525.0,95.87,95.9,95.79,95.85,19525.0
2025-03-13 15:20:00,95.84,95.85,95.72,95.74,32178.0,95.84,95.85,95.72,95.74,32178.0
2025-03-13 15:25:00,95.73,95.75,95.55,95.63,60949.0,95.73,95.75,95.55,95.63,60949.0
2025-03-13 15:30:00,95.63,95.63,95.39,95.43,45414.0,95.63,95.63,95.39,95.43,45414.0
2025-03-13 15:35:00,95.43,95.44,95.25,95.32,45618.0,95.43,95.44,95.25,95.32,45618.0
2025-03-13 15:40:00,95.31,95.45,95.3,95.41,39439.0,95.31,95.45,95.3,95.41,39439.0
2025-03-13 15:45:00,95.38,95.52,95.29,95.47,70396.0,95.38,95.52,95.29,95.47,70396.0
2025-03-13 15:50:00,95.46,95.49,95.34,95.44,113619.0,95.46,95.49,95.34,95.44,113619.0
2025-03-13 15:55:00,95.44,95.51,95.26,95.4,377875.0,95.44,95.51,95.26,95.4,377875.0
2025-03-14 09:30:00,96.07,96.19,95.56,95.88,105174.0,96.07,96.19,95.56,95.88,105174.0
2025-03-14 09:35:00,95.78,96.16,95.64,96.16,34984.0,95.78,96.16,95.64,96.16,34984.0
2025-03-14 09:40:00,96.09,96.67,96.09,96.67,26869.0,96.09,96.67,96.09,96.67,26869.0
2025-03-14 09:45:00,96.7,96.85,96.63,96.74,82352.0,96.7,96.85,96.63,96.74,82352.0
2025-03-14 09:50:00,96.77,96.78,96.39,96.65,29750.0,96.77,96.78,96.39,96.65,29750.0
2025-03-14 09:55:00,96.65,96.7,96.38,96.51,23314.0,96.65,96.7,96.38,96.51,23314.0
2025-03-14 10:00:00,96.44,96.44,96.08,96.18,52279.0,96.44,96.44,96.08,96.18,52279.0
2025-03-14 10:05:00,96.23,96.41,96.18,96.22,48430.0,96.23,96.41,96.18,96.22,48430.0
2025-03-14 10:10:00,96.18,96.28,96.01,96.07,26777.0,96.18,96.28,96.01,96.07,26777.0
2025-03-14 10:15:00,96.02,96.32,96.02,96.23,33622.0,96.02,96.32,96.02,96.23,33622.0
2025-03-14 10:20:00,96.23,96.23,96.05,96.22,14548.0,96.23,96.23,96.05,96.22,14548.0
2025-03-14 10:25:00,96.23,96.25,95.98,96.01,22133.0,96.23,96.25,95.98,96.01,22133.0
2025-03-14 10:30:00,95.98,96.2,95.91,96.15,32215.0,95.98,96.2,95.91,96.15,32215.0
2025-03-14 10:35:00,96.14,96.29,96.07,96.27,19845.0,96.14,96.29,96.07,96.27,19845.0
2025-03-14 10:40:00,96.26,96.36,96.25,96.32,16731.0,96.26,96.36,96.25,96.32,16731.0
2025-03-14 10:45:00,96.31,96.55,96.31,96.44,28296.0,96.31,96.55,96.31,96.44,28296.0
2025-03-14 10:50:00,96.44,96.61,96.38,96.42,20784.0,96.44,96.61,96.38,96.42,20784.0
2025-03-14 10:55:00,96.38,96.64,96.27,96.63,34477.0,96.38,96.64,96.27,96.63,34477.0
2025-03-14 11:00:00,96.64,96.79,96.57,96.79,35409.0,96.64,96.79,96.57,96.79,35409.0
2025-03-14 11:05:00,96.8,96.87,96.71,96.76,58015.0,96.8,96.87,96.71,96.76,58015.0
2025-03-14 11:10:00,96.74,97.01,96.74,97.0,68177.0,96.74,97.01,96.74,97.0,68177.0
2025-03-14 11:15:00,97.0,97.21,96.98,97.2,57967.0,97.0,97.21,96.98,97.2,57967.0
2025-03-14 11:20:00,97.2,97.21,97.02,97.18,62431.0,97.2,97.21,97.02,97.18,62431.0
2025-03-14 11:25:00,97.18,97.2,97.08,97.17,32035.0,97.18,97.2,97.08,97.17,32035.0
2025-03-14 11:30:00,97.17,97.38,97.15,97.25,38881.0,97.17,97.38,97.15,97.25,38881.0
2025-03-14 11:35:00,97.25,97.28,97.09,97.16,17357.0,97.25,97.28,97.09,97.16,17357.0
2025-03-14 11:40:00,97.15,97.33,97.12,97.29,33177.0,97.15,97.33,97.12,97.29,33177.0
2025-03-14 11:45:00,97.31,97.31,97.19,97.28,26054.0,97.31,97.31,97.19,97.28,26054.0
2025-03-14 11:50:00,97.25,97.25,97.14,97.22,14527.0,97.25,97.25,97.14,97.22,14527.0
2025-03-14 11:55:00,97.22,97.33,97.21,97.29,16720.0,97.22,97.33,97.21,97.29,16720.0
2025-03-14 12:00:00,97.31,97.34,97.26,97.26,19199.0,97.31,97.34,97.26,97.26,19199.0
2025-03-14 12:05:00,97.27,97.3,97.17,97.18,16282.0,97.27,97.3,97.17,97.18,16282.0
2025-03-14 12:10:00,97.18,97.21,97.16,97.2,13911.0,97.18,97.21,97.16,97.2,13911.0
2025-03-14 12:15:00,97.19,97.2,97.08,97.11,21034.0,97.19,97.2,97.08,97.11,21034.0
2025-03-14 12:20:00,97.14,97.27,97.13,97.2,26105.0,97.14,97.27,97.13,97.2,26105.0
2025-03-14 12:25:00,97.19,97.22,96.9,96.96,33208.0,97.19,97.22,96.9,96.96,33208.0
2025-03-14 12:30:00,96.96,97.09,96.96,97.08,27961.0,96.96,97.09,96.96,97.08,27961.0
2025-03-14 12:35:00,97.09,97.33,97.07,97.2,33442.0,97.09,97.33,97.07,97.2,33442.0
2025-03-14 12:40:00,97.23,97.28,97.2,97.27,12286.0,97.23,97.28,97.2,97.27,12286.0
2025-03-14 12:45:00,97.25,97.25,97.09,97.11,14259.0,97.25,97.25,97.09,97.11,14259.0
2025-03-14 12:50:00,97.14,97.15,97.07,97.12,16165.0,97.14,97.15,97.07,97.12,16165.0
2025-03-14 12:55:00,97.12,97.13,97.04,97.09,23631.0,97.12,97.13,97.04,97.09,23631.0
2025-03-14 13:00:00,97.07,97.25,97.07,97.17,25437.0,97.07,97.25,97.07,97.17,25437.0
2025-03-14 13:05:00,97.16,97.24,97.11,97.2,20809.0,97.16,97.24,97.11,97.2,20809.0
2025-03-14 13:10:00,97.2,97.21,97.09,97.16,14804.0,97.2,97.21,97.09,97.16,14804.0
2025-03-14 13:15:00,97.16,97.18,97.0,97.01,20838.0,97.16,97.18,97.0,97.01,20838.0
2025-03-14 13:20:00,97.01,97.14,97.01,97.09,24754.0,97.01,97.14,97.01,97.09,24754.0
2025-03-14 13:25:00,97.11,97.16,97.02,97.04,17946.0,97.11,97.16,97.02,97.04,17946.0
2025-03-14 13:30:00,97.04,97.11,96.98,96.98,15864.0,97.04,97.11,96.98,96.98,15864.0
2025-03-14 13:35:00,97.0,97.13,96.93,97.01,23127.0,97.0,97.13,96.93,97.01,23127.0
2025-03-14 13:40:00,97.02,97.05,96.95,96.98,14917.0,97.02,97.05,96.95,96.98,14917.0
2025-03-14 13:45:00,96.98,97.07,96.95,97.04,14067.0,96.98,97.07,96.95,97.04,14067.0
2025-03-14 13:50:00,97.04,97.14,97.03,97.12,17533.0,97.04,97.14,97.03,97.12,17533.0
2025-03-14 13:55:00,97.11,97.12,96.99,97.01,11729.0,97.11,97.12,96.99,97.01,11729.0
2025-03-14 14:00:00,97.01,97.06,96.98,97.06,14853.0,97.01,97.06,96.98,97.06,14853.0
2025-03-14 14:05:00,97.06,97.12,96.99,97.01,21783.0,97.06,97.12,96.99,97.01,21783.0
2025-03-14 14:10:00,97.0,97.04,96.93,96.94,11927.0,97.0,97.04,96.93,96.94,11927.0
2025-03-14 14:15:00,96.94,97.0,96.93,96.98,12706.0,96.94,97.0,96.93,96.98,12706.0
2025-03-14 14:20:00,96.95,96.98,96.87,96.88,21449.0,96.95,96.98,96.87,96.88,21449.0
2025-03-14 14:25:00,96.88,96.96,96.88,96.94,19489.0,96.88,96.96,96.88,96.94,19489.0
2025-03-14 14:30:00,96.95,97.11,96.95,97.06,25256.0,96.95,97.11,96.95,97.06,25256.0
2025-03-14 14:35:00,97.07,97.13,97.02,97.1,20295.0,97.07,97.13,97.02,97.1,20295.0
2025-03-14 14:40:00,97.1,97.11,97.03,97.11,20483.0,97.1,97.11,97.03,97.11,20483.0
2025-03-14 14:45:00,97.09,97.14,97.06,97.09,19200.0,97.09,97.14,97.06,97.09,19200.0
2025-03-14 14:50:00,97.09,97.12,97.01,97.01,43916.0,97.09,97.12,97.01,97.01,43916.0
2025-03-14 14:55:00,97.0,97.0,96.87,96.96,43143.0,97.0,97.0,96.87,96.96,43143.0
2025-03-14 15:00:00,96.95,97.04,96.9,97.03,16358.0,96.95,97.04,96.9,97.03,16358.0
2025-03-14 15:05:00,97.03,97.14,97.03,97.09,48570.0,97.03,97.14,97.03,97.09,48570.0
2025-03-14 15:10:00,97.1,97.23,97.02,97.2,30419.0,97.1,97.23,97.02,97.2,30419.0
2025-03-14 15:15:00,97.2,97.22,96.99,96.99,55861.0,97.2,97.22,96.99,96.99,55861.0
2025-03-14 15:20:00,96.98,97.09,96.94,97.03,29983.0,96.98,97.09,96.94,97.03,29983.0
2025-03-14 15:25:00,97.03,97.09,96.97,96.98,21816.0,97.03,97.09,96.97,96.98,21816.0
2025-03-14 15:30:00,97.0,97.02,96.95,96.98,28566.0,97.0,97.02,96.95,96.98,28566.0
2025-03-14 15:35:00,96.98,97.07,96.97,97.02,24953.0,96.98,97.07,96.97,97.02,24953.0
2025-03-14 15:40:00,97.0,97.12,96.99,97.07,42387.0,97.0,97.12,96.99,97.07,42387.0
2025-03-14 15:45:00,97.07,97.23,97.03,97.17,43440.0,97.07,97.23,97.03,97.17,43440.0
2025-03-14 15:50:00,97.16,97.39,97.13,97.36,47591.0,97.16,97.39,97.13,97.36,47591.0
2025-03-14 15:55:00,97.37,97.38,97.12,97.15,251758.0,97.37,97.38,97.12,97.15,251758.0
2025-03-17 09:30:00,96.76,97.44,96.52,97.43,87820.0,96.76,97.44,96.52,97.43,87820.0
2025-03-17 09:35:00,97.35,97.45,97.2,97.3,19065.0,97.35,97.45,97.2,97.3,19065.0
2025-03-17 09:40:00,97.32,97.65,97.29,97.33,43736.0,97.32,97.65,97.29,97.33,43736.0
2025-03-17 09:45:00,97.33,97.39,97.1,97.14,23083.0,97.33,97.39,97.1,97.14,23083.0
2025-03-17 09:50:00,97.16,97.5,97.1,97.33,39603.0,97.16,97.5,97.1,97.33,39603.0
2025-03-17 09:55:00,97.34,97.67,97.32,97.63,28626.0,97.34,97.67,97.32,97.63,28626.0
2025-03-17 10:00:00,97.59,97.71,97.3,97.47,40425.0,97.59,97.71,97.3,97.47,40425.0
2025-03-17 10:05:00,97.44,97.72,97.37,97.59,28148.0,97.44,97.72,97.37,97.59,28148.0
2025-03-17 10:10:00,97.59,97.97,97.59,97.95,57355.0,97.59,97.97,97.59,97.95,57355.0
2025-03-17 10:15:00,97.99,98.18,97.78,97.97,90310.0,97.99,98.18,97.78,97.97,90310.0
2025-03-17 10:20:00,97.98,98.01,97.81,98.01,29955.0,97.98,98.01,97.81,98.01,29955.0
2025-03-17 10:25:00,98.02,98.05,97.84,97.86,63290.0,98.02,98.05,97.84,97.86,63290.0
2025-03-17 10:30:00,97.83,97.9,97.66,97.77,30168.0,97.83,97.9,97.66,97.77,30168.0
2025-03-17 10:35:00,97.75,97.91,97.66,97.91,41861.0,97.75,97.91,97.66,97.91,41861.0
2025-03-17 10:40:00,97.9,98.01,97.75,97.98,20508.0,97.9,98.01,97.75,97.98,20508.0
2025-03-17 10:45:00,97.99,97.99,97.83,97.94,8526.0,97.99,97.99,97.83,97.94,8526.0
2025-03-17 10:50:00,97.92,97.96,97.78,97.88,9478.0,97.92,97.96,97.78,97.88,9478.0
2025-03-17 10:55:00,97.87,97.95,97.82,97.89,29562.0,97.87,97.95,97.82,97.89,29562.0
2025-03-17 11:00:00,97.9,98.17,97.9,98.0,22836.0,97.9,98.17,97.9,98.0,22836.0
2025-03-17 11:05:00,98.0,98.08,97.89,97.96,31745.0,98.0,98.08,97.89,97.96,31745.0
2025-03-17 11:10:00,97.97,98.25,97.97,98.21,13110.0,97.97,98.25,97.97,98.21,13110.0
2025-03-17 11:15:00,98.21,98.52,98.18,98.49,26444.0,98.21,98.52,98.18,98.49,26444.0
2025-03-17 11:20:00,98.49,98.5,98.39,98.45,49423.0,98.49,98.5,98.39,98.45,49423.0
2025-03-17 11:25:00,98.44,98.49,98.16,98.17,33139.0,98.44,98.49,98.16,98.17,33139.0
2025-03-17 11:30:00,98.17,98.21,97.9,97.92,18833.0,98.17,98.21,97.9,97.92,18833.0
2025-03-17 11:35:00,97.92,97.99,97.86,97.9,14902.0,97.92,97.99,97.86,97.9,14902.0
2025-03-17 11:40:00,97.91,97.96,97.89,97.95,11866.0,97.91,97.96,97.89,97.95,11866.0
2025-03-17 11:45:00,97.97,98.06,97.89,98.03,10567.0,97.97,98.06,97.89,98.03,10567.0
2025-03-17 11:50:00,98.0,98.19,97.96,98.14,14433.0,98.0,98.19,97.96,98.14,14433.0
2025-03-17 11:55:00,98.11,98.21,98.08,98.15,21276.0,98.11,98.21,98.08,98.15,21276.0
2025-03-17 12:00:00,98.12,98.31,98.09,98.29,15712.0,98.12,98.31,98.09,98.29,15712.0
2025-03-17 12:05:00,98.31,98.43,98.29,98.39,20929.0,98.31,98.43,98.29,98.39,20929.0
2025-03-17 12:10:00,98.38,98.41,98.3,98.31,27802.0,98.38,98.41,98.3,98.31,27802.0
2025-03-17 12:15:00,98.34,98.35,98.13,98.17,32480.0,98.34,98.35,98.13,98.17,32480.0
2025-03-17 12:20:00,98.17,98.2,98.07,98.13,22560.0,98.17,98.2,98.07,98.13,22560.0
2025-03-17 12:25:00,98.12,98.14,97.95,97.97,15678.0,98.12,98.14,97.95,97.97,15678.0
2025-03-17 12:30:00,97.97,98.06,97.91,98.03,19734.0,97.97,98.06,97.91,98.03,19734.0
2025-03-17 12:35:00,98.02,98.12,98.02,98.06,16475.0,98.02,98.12,98.02,98.06,16475.0
2025-03-17 12:40:00,98.05,98.06,97.94,98.0,15142.0,98.05,98.06,97.94,98.0,15142.0
2025-03-17 12:45:00,98.0,98.06,97.94,98.06,12316.0,98.0,98.06,97.94,98.06,12316.0
2025-03-17 12:50:00,98.06,98.14,98.04,98.11,11940.0,98.06,98.14,98.04,98.11,11940.0
2025-03-17 12:55:00,98.15,98.2,98.1,98.17,46525.0,98.15,98.2,98.1,98.17,46525.0
2025-03-17 13:00:00,98.19,98.23,98.15,98.19,40210.0,98.19,98.23,98.15,98.19,40210.0
2025-03-17 13:05:00,98.2,98.42,98.2,98.42,16100.0,98.2,98.42,98.2,98.42,16100.0
2025-03-17 13:10:00,98.41,98.43,98.35,98.36,20786.0,98.41,98.43,98.35,98.36,20786.0
2025-03-17 13:15:00,98.35,98.37,98.27,98.31,25131.0,98.35,98.37,98.27,98.31,25131.0
2025-03-17 13:20:00,98.32,98.46,98.3,98.42,18246.0,98.32,98.46,98.3,98.42,18246.0
2025-03-17 13:25:00,98.42,98.55,98.42,98.48,20548.0,98.42,98.55,98.42,98.48,20548.0
2025-03-17 13:30:00,98.48,98.54,98.47,98.51,15552.0,98.48,98.54,98.47,98.51,15552.0
2025-03-17 13:35:00,98.52,98.68,98.5,98.65,28161.0,98.52,98.68,98.5,98.65,28161.0
2025-03-17 13:40:00,98.66,98.72,98.63,98.7,19404.0,98.66,98.72,98.63,98.7,19404.0
2025-03-17 13:45:00,98.71,98.73,98.62,98.62,21378.0,98.71,98.73,98.62,98.62,21378.0
2025-03-17 13:50:00,98.64,98.69,98.61,98.67,65045.0,98.64,98.69,98.61,98.67,65045.0
2025-03-17 13:55:00,98.67,98.71,98.65,98.67,25607.0,98.67,98.71,98.65,98.67,25607.0
2025-03-17 14:00:00,98.66,98.8,98.66,98.67,22898.0,98.66,98.8,98.66,98.67,22898.0
2025-03-17 14:05:00,98.68,98.74,98.67,98.73,8331.0,98.68,98.74,98.67,98.73,8331.0
2025-03-17 14:10:00,98.71,98.85,98.71,98.84,20758.0,98.71,98.85,98.71,98.84,20758.0
2025-03-17 14:15:00,98.84,98.9,98.77,98.81,27929.0,98.84,98.9,98.77,98.81,27929.0
2025-03-17 14:20:00,98.83,98.87,98.77,98.84,18556.0,98.83,98.87,98.77,98.84,18556.0
2025-03-17 14:25:00,98.84,98.97,98.84,98.87,22264.0,98.84,98.97,98.84,98.87,22264.0
2025-03-17 14:30:00,98.89,98.98,98.87,98.97,32090.0,98.89,98.98,98.87,98.97,32090.0
2025-03-17 14:35:00,98.97,99.01,98.91,98.96,16735.0,98.97,99.01,98.91,98.96,16735.0
2025-03-17 14:40:00,98.96,99.0,98.93,98.98,32808.0,98.96,99.0,98.93,98.98,32808.0
2025-03-17 14:45:00,98.98,99.1,98.97,99.09,24922.0,98.98,99.1,98.97,99.09,24922.0
2025-03-17 14:50:00,99.08,99.12,99.06,99.1,32694.0,99.08,99.12,99.06,99.1,32694.0
2025-03-17 14:55:00,99.11,99.16,99.11,99.11,41991.0,99.11,99.16,99.11,99.11,41991.0
2025-03-17 15:00:00,99.11,99.12,98.94,99.08,113264.0,99.11,99.12,98.94,99.08,113264.0
2025-03-17 15:05:00,99.09,99.16,99.05,99.09,55772.0,99.09,99.16,99.05,99.09,55772.0
2025-03-17 15:10:00,99.09,99.14,99.03,99.13,103750.0,99.09,99.14,99.03,99.13,103750.0
2025-03-17 15:15:00,99.13,99.24,99.12,99.23,31065.0,99.13,99.24,99.12,99.23,31065.0
2025-03-17 15:20:00,99.21,99.27,99.2,99.25,48322.0,99.21,99.27,99.2,99.25,48322.0
2025-03-17 15:25:00,99.23,99.31,99.22,99.28,49460.0,99.23,99.31,99.22,99.28,49460.0
2025-03-17 15:30:00,99.28,99.35,99.24,99.34,121661.0,99.28,99.35,99.24,99.34,121661.0
2025-03-17 15:35:00,99.32,99.33,99.25,99.25,59639.0,99.32,99.33,99.25,99.25,59639.0
2025-03-17 15:40:00,99.25,99.35,99.22,99.35,43207.0,99.25,99.35,99.22,99.35,43207.0
2025-03-17 15:45:00,99.35,99.41,99.2,99.2,145445.0,99.35,99.41,99.2,99.2,145445.0
2025-03-17 15:50:00,99.2,99.3,99.11,99.25,233915.0,99.2,99.3,99.11,99.25,233915.0
2025-03-17 15:55:00,99.25,99.26,98.88,98.9,330714.0,99.25,99.26,98.88,98.9,330714.0
2025-03-18 09:30:00,98.36,99.07,98.26,98.84,120998.0,98.36,99.07,98.26,98.84,120998.0
2025-03-18 09:35:00,98.84,99.0,98.68,98.7,24474.0,98.84,99.0,98.68,98.7,24474.0
2025-03-18 09:40:00,98.71,99.21,98.59,98.73,79735.0,98.71,99.21,98.59,98.73,79735.0
2025-03-18 09:45:00,98.67,98.71,98.38,98.48,63199.0,98.67,98.71,98.38,98.48,63199.0
2025-03-18 09:50:00,98.49,98.63,98.28,98.32,35043.0,98.49,98.63,98.28,98.32,35043.0
2025-03-18 09:55:00,98.38,98.41,98.32,98.39,7990.0,98.38,98.41,98.32,98.39,7990.0
2025-03-18 10:00:00,98.31,98.32,97.96,98.06,27270.0,98.31,98.32,97.96,98.06,27270.0
2025-03-18 10:05:00,98.1,98.12,97.93,98.11,36421.0,98.1,98.12,97.93,98.11,36421.0
2025-03-18 10:10:00,98.13,98.27,98.07,98.15,49183.0,98.13,98.27,98.07,98.15,49183.0
2025-03-18 10:15:00,98.18,98.27,98.12,98.18,10199.0,98.18,98.27,98.12,98.18,10199.0
2025-03-18 10:20:00,98.21,98.37,98.16,98.3,28511.0,98.21,98.37,98.16,98.3,28511.0
2025-03-18 10:25:00,98.31,98.34,98.19,98.34,37918.0,98.31,98.34,98.19,98.34,37918.0
2025-03-18 10:30:00,98.33,98.52,98.27,98.47,27346.0,98.33,98.52,98.27,98.47,27346.0
2025-03-18 10:35:00,98.48,98.61,98.44,98.54,35301.0,98.48,98.61,98.44,98.54,35301.0
2025-03-18 10:40:00,98.58,98.62,98.39,98.41,63975.0,98.58,98.62,98.39,98.41,63975.0
2025-03-18 10:45:00,98.39,98.48,98.38,98.45,18709.0,98.39,98.48,98.38,98.45,18709.0
2025-03-18 10:50:00,98.45,98.6,98.44,98.51,32252.0,98.45,98.6,98.44,98.51,32252.0
2025-03-18 10:55:00,98.49,98.55,98.43,98.45,26989.0,98.49,98.55,98.43,98.45,26989.0
2025-03-18 11:00:00,98.45,98.49,98.14,98.37,44804.0,98.45,98.49,98.14,98.37,44804.0
2025-03-18 11:05:00,98.31,98.42,98.2,98.41,58350.0,98.31,98.42,98.2,98.41,58350.0
2025-03-18 11:10:00,98.42,98.53,98.41,98.51,30976.0,98.42,98.53,98.41,98.51,30976.0
2025-03-18 11:15:00,98.5,98.53,98.39,98.52,17596.0,98.5,98.53,98.39,98.52,17596.0
2025-03-18 11:20:00,98.49,98.51,98.28,98.31,80164.0,98.49,98.51,98.28,98.31,80164.0
2025-03-18 11:25:00,98.31,98.61,98.31,98.53,39250.0,98.31,98.61,98.31,98.53,39250.0
2025-03-18 11:30:00,98.5,98.53,98.37,98.42,30644.0,98.5,98.53,98.37,98.42,30644.0
2025-03-18 11:35:00,98.42,98.56,98.39,98.53,33181.0,98.42,98.56,98.39,98.53,33181.0
2025-03-18 11:40:00,98.54,98.58,98.46,98.5,17475.0,98.54,98.58,98.46,98.5,17475.0
2025-03-18 11:45:00,98.5,98.5,98.43,98.47,17364.0,98.5,98.5,98.43,98.47,17364.0
2025-03-18 11:50:00,98.46,98.5,98.43,98.48,32295.0,98.46,98.5,98.43,98.48,32295.0
2025-03-18 11:55:00,98.48,98.5,98.39,98.47,28690.0,98.48,98.5,98.39,98.47,28690.0
2025-03-18 12:00:00,98.48,98.56,98.42,98.55,26158.0,98.48,98.56,98.42,98.55,26158.0
2025-03-18 12:05:00,98.55,98.55,98.49,98.52,19651.0,98.55,98.55,98.49,98.52,19651.0
2025-03-18 12:10:00,98.53,98.72,98.53,98.7,72344.0,98.53,98.72,98.53,98.7,72344.0
2025-03-18 12:15:00,98.71,98.74,98.62,98.65,26436.0,98.71,98.74,98.62,98.65,26436.0
2025-03-18 12:20:00,98.66,98.71,98.6,98.69,58719.0,98.66,98.71,98.6,98.69,58719.0
2025-03-18 12:25:00,98.68,98.76,98.65,98.74,32573.0,98.68,98.76,98.65,98.74,32573.0
2025-03-18 12:30:00,98.76,98.83,98.71,98.79,33202.0,98.76,98.83,98.71,98.79,33202.0
2025-03-18 12:35:00,98.81,99.04,98.8,99.01,82009.0,98.81,99.04,98.8,99.01,82009.0
2025-03-18 12:40:00,99.0,99.03,98.76,98.82,30800.0,99.0,99.03,98.76,98.82,30800.0
2025-03-18 12:45:00,98.84,98.97,98.82,98.97,49443.0,98.84,98.97,98.82,98.97,49443.0
2025-03-18 12:50:00,98.96,99.01,98.85,99.01,46064.0,98.96,99.01,98.85,99.01,46064.0
2025-03-18 12:55:00,99.02,99.15,98.99,99.06,46516.0,99.02,99.15,98.99,99.06,46516.0
2025-03-18 13:00:00,99.05,99.15,99.05,99.11,43193.0,99.05,99.15,99.05,99.11,43193.0
2025-03-18 13:05:00,99.1,99.13,98.89,98.93,29205.0,99.1,99.13,98.89,98.93,29205.0
2025-03-18 13:10:00,98.95,99.07,98.88,99.04,30965.0,98.95,99.07,98.88,99.04,30965.0
2025-03-18 13:15:00,99.03,99.07,98.78,98.89,68986.0,99.03,99.07,98.78,98.89,68986.0
2025-03-18 13:20:00,98.91,98.99,98.9,98.98,31506.0,98.91,98.99,98.9,98.98,31506.0
2025-03-18 13:25:00,98.97,99.1,98.94,99.02,44941.0,98.97,99.1,98.94,99.02,44941.0
2025-03-18 13:30:00,99.02,99.05,98.92,98.99,64598.0,99.02,99.05,98.92,98.99,64598.0
2025-03-18 13:35:00,99.0,99.17,98.96,99.11,28726.0,99.0,99.17,98.96,99.11,28726.0
2025-03-18 13:40:00,99.11,99.12,98.95,99.01,18081.0,99.11,99.12,98.95,99.01,18081.0
2025-03-18 13:45:00,99.01,99.09,98.98,99.08,25095.0,99.01,99.09,98.98,99.08,25095.0
2025-03-18 13:50:00,99.1,99.12,99.04,99.07,24030.0,99.1,99.12,99.04,99.07,24030.0
2025-03-18 13:55:00,99.05,99.05,98.99,99.04,20283.0,99.05,99.05,98.99,99.04,20283.0
2025-03-18 14:00:00,99.05,99.06,98.92,98.95,78262.0,99.05,99.06,98.92,98.95,78262.0
2025-03-18 14:05:00,98.97,98.98,98.85,98.97,15073.0,98.97,98.98,98.85,98.97,15073.0
2025-03-18 14:10:00,98.97,98.98,98.92,98.97,19979.0,98.97,98.98,98.92,98.97,19979.0
2025-03-18 14:15:00,98.95,99.01,98.93,99.01,22623.0,98.95,99.01,98.93,99.01,22623.0
2025-03-18 14:20:00,99.02,99.14,99.01,99.08,13213.0,99.02,99.14,99.01,99.08,13213.0
2025-03-18 14:25:00,99.07,99.15,98.99,99.0,23445.0,99.07,99.15,98.99,99.0,23445.0
2025-03-18 14:30:00,99.0,99.07,98.97,99.06,33326.0,99.0,99.07,98.97,99.06,33326.0
2025-03-18 14:35:00,99.06,99.16,99.04,99.13,21974.0,99.06,99.16,99.04,99.13,21974.0
2025-03-18 14:40:00,99.12,99.14,99.01,99.02,34664.0,99.12,99.14,99.01,99.02,34664.0
2025-03-18 14:45:00,99.04,99.2,99.03,99.15,21048.0,99.04,99.2,99.03,99.15,21048.0
2025-03-18 14:50:00,99.15,99.26,99.12,99.18,35519.0,99.15,99.26,99.12,99.18,35519.0
2025-03-18 14:55:00,99.16,99.18,99.11,99.14,18331.0,99.16,99.18,99.11,99.14,18331.0
2025-03-18 15:00:00,99.14,99.14,99.01,99.02,54490.0,99.14,99.14,99.01,99.02,54490.0
2025-03-18 15:05:00,99.02,99.06,98.94,99.01,123805.0,99.02,99.06,98.94,99.01,123805.0
2025-03-18 15:10:00,99.02,99.09,98.96,99.06,22692.0,99.02,99.09,98.96,99.06,22692.0
2025-03-18 15:15:00,99.05,99.22,99.02,99.16,29500.0,99.05,99.22,99.02,99.16,29500.0
2025-03-18 15:20:00,99.16,99.2,99.13,99.19,12115.0,99.16,99.2,99.13,99.19,12115.0
2025-03-18 15:25:00,99.19,99.2,99.08,99.14,21762.0,99.19,99.2,99.08,99.14,21762.0
2025-03-18 15:30:00,99.16,99.19,99.12,99.14,22819.0,99.16,99.19,99.12,99.14,22819.0
2025-03-18 15:35:00,99.14,99.14,99.07,99.08,18976.0,99.14,99.14,99.07,99.08,18976.0
2025-03-18 15:40:00,99.09,99.19,99.05,99.18,39741.0,99.09,99.19,99.05,99.18,39741.0
2025-03-18 15:45:00,99.19,99.26,99.1,99.2,123802.0,99.19,99.26,99.1,99.2,123802.0
2025-03-18 15:50:00,99.18,99.41,99.14,99.35,84815.0,99.18,99.41,99.14,99.35,84815.0
2025-03-18 15:55:00,99.34,99.36,99.15,99.23,207075.0,99.34,99.36,99.15,99.23,207075.0
2025-03-19 09:30:00,99.93,100.0,99.38,99.45,153125.0,99.93,100.0,99.38,99.45,153125.0
2025-03-19 09:35:00,99.5,99.5,98.94,99.15,50263.0,99.5,99.5,98.94,99.15,50263.0
2025-03-19 09:40:00,99.09,99.24,99.07,99.19,13018.0,99.09,99.24,99.07,99.19,13018.0
2025-03-19 09:45:00,99.18,99.9,99.18,99.67,68687.0,99.18,99.9,99.18,99.67,68687.0
2025-03-19 09:50:00,99.66,99.83,99.59,99.71,25595.0,99.66,99.83,99.59,99.71,25595.0
2025-03-19 09:55:00,99.67,99.78,99.67,99.68,21800.0,99.67,99.78,99.67,99.68,21800.0
2025-03-19 10:00:00,99.67,99.91,99.66,99.88,28174.0,99.67,99.91,99.66,99.88,28174.0
2025-03-19 10:05:00,99.88,100.1,99.86,100.1,111448.0,99.88,100.1,99.86,100.1,111448.0
2025-03-19 10:10:00,100.08,100.18,99.72,99.72,95564.0,100.08,100.18,99.72,99.72,95564.0
2025-03-19 10:15:00,99.72,99.83,99.59,99.83,24157.0,99.72,99.83,99.59,99.83,24157.0
2025-03-19 10:20:00,99.78,99.85,99.42,99.5,160866.0,99.78,99.85,99.42,99.5,160866.0
2025-03-19 10:25:00,99.45,99.56,99.41,99.5,29763.0,99.45,99.56,99.41,99.5,29763.0
2025-03-19 10:30:00,99.47,99.67,99.36,99.64,47929.0,99.47,99.67,99.36,99.64,47929.0
2025-03-19 10:35:00,99.64,99.66,99.5,99.56,21857.0,99.64,99.66,99.5,99.56,21857.0
2025-03-19 10:40:00,99.59,99.66,99.57,99.65,25077.0,99.59,99.66,99.57,99.65,25077.0
2025-03-19 10:45:00,99.65,99.65,99.53,99.58,33689.0,99.65,99.65,99.53,99.58,33689.0
2025-03-19 10:50:00,99.58,99.73,99.58,99.64,31210.0,99.58,99.73,99.58,99.64,31210.0
2025-03-19 10:55:00,99.64,99.64,99.53,99.54,10905.0,99.64,99.64,99.53,99.54,10905.0
2025-03-19 11:00:00,99.53,99.54,99.48,99.54,13683.0,99.53,99.54,99.48,99.54,13683.0
2025-03-19 11:05:00,99.54,99.61,99.5,99.58,15726.0,99.54,99.61,99.5,99.58,15726.0
2025-03-19 11:10:00,99.58,99.87,99.58,99.86,30090.0,99.58,99.87,99.58,99.86,30090.0
2025-03-19 11:15:00,99.86,99.86,99.62,99.64,36294.0,99.86,99.86,99.62,99.64,36294.0
2025-03-19 11:20:00,99.61,99.82,99.61,99.72,22111.0,99.61,99.82,99.61,99.72,22111.0
2025-03-19 11:25:00,99.69,99.79,99.68,99.73,24817.0,99.69,99.79,99.68,99.73,24817.0
2025-03-19 11:30:00,99.74,99.8,99.69,99.72,14841.0,99.74,99.8,99.69,99.72,14841.0
2025-03-19 11:35:00,99.72,99.94,99.66,99.9,24561.0,99.72,99.94,99.66,99.9,24561.0
2025-03-19 11:40:00,99.9,99.95,99.89,99.93,7843.0,99.9,99.95,99.89,99.93,7843.0
2025-03-19 11:45:00,99.93,99.97,99.89,99.96,19936.0,99.93,99.97,99.89,99.96,19936.0
2025-03-19 11:50:00,99.98,100.03,99.97,99.98,13754.0,99.98,100.03,99.97,99.98,13754.0
2025-03-19 11:55:00,99.98,99.99,99.9,99.97,8520.0,99.98,99.99,99.9,99.97,8520.0
2025-03-19 12:00:00,99.97,100.03,99.92,100.03,8299.0,99.97,100.03,99.92,100.03,8299.0
2025-03-19 12:05:00,100.03,100.12,100.02,100.05,12371.0,100.03,100.12,100.02,100.05,12371.0
2025-03-19 12:10:00,100.07,100.09,99.9,99.91,13279.0,100.07,100.09,99.9,99.91,13279.0
2025-03-19 12:15:00,99.9,99.91,99.85,99.88,10449.0,99.9,99.91,99.85,99.88,10449.0
2025-03-19 12:20:00,99.87,99.96,99.84,99.92,10105.0,99.87,99.96,99.84,99.92,10105.0
2025-03-19 12:25:00,99.93,99.99,99.92,99.99,7003.0,99.93,99.99,99.92,99.99,7003.0
2025-03-19 12:30:00,99.99,100.07,99.92,100.07,17258.0,99.99,100.07,99.92,100.07,17258.0
2025-03-19 12:35:00,100.06,100.06,99.99,100.04,11858.0,100.06,100.06,99.99,100.04,11858.0
2025-03-19 12:40:00,100.03,100.06,100.0,100.05,6478.0,100.03,100.06,100.0,100.05,6478.0
2025-03-19 12:45:00,100.05,100.1,100.05,100.08,10489.0,100.05,100.1,100.05,100.08,10489.0
2025-03-19 12:50:00,100.06,100.14,100.05,100.13,16624.0,100.06,100.14,100.05,100.13,16624.0
2025-03-19 12:55:00,100.13,100.13,100.01,100.06,13442.0,100.13,100.13,100.01,100.06,13442.0
2025-03-19 13:00:00,100.05,100.06,99.96,99.97,23059.0,100.05,100.06,99.96,99.97,23059.0
2025-03-19 13:05:00,99.97,99.98,99.84,99.88,34740.0,99.97,99.98,99.84,99.88,34740.0
2025-03-19 13:10:00,99.89,99.9,99.78,99.82,26053.0,99.89,99.9,99.78,99.82,26053.0
2025-03-19 13:15:00,99.81,99.82,99.72,99.8,27869.0,99.81,99.82,99.72,99.8,27869.0
2025-03-19 13:20:00,99.8,99.86,99.73,99.73,9824.0,99.8,99.86,99.73,99.73,9824.0
2025-03-19 13:25:00,99.73,99.77,99.64,99.72,13895.0,99.73,99.77,99.64,99.72,13895.0
2025-03-19 13:30:00,99.73,99.73,99.66,99.68,8969.0,99.73,99.73,99.66,99.68,8969.0
2025-03-19 13:35:00,99.7,99.85,99.68,99.85,19453.0,99.7,99.85,99.68,99.85,19453.0
2025-03-19 13:40:00,99.83,99.86,99.75,99.76,10989.0,99.83,99.86,99.75,99.76,10989.0
2025-03-19 13:45:00,99.77,99.78,99.65,99.68,10522.0,99.77,99.78,99.65,99.68,10522.0
2025-03-19 13:50:00,99.68,99.78,99.68,99.73,13295.0,99.68,99.78,99.68,99.73,13295.0
2025-03-19 13:55:00,99.72,99.79,99.71,99.71,16110.0,99.72,99.79,99.71,99.71,16110.0
2025-03-19 14:00:00,99.71,100.01,99.58,99.92,54387.0,99.71,100.01,99.58,99.92,54387.0
2025-03-19 14:05:00,99.94,100.07,99.77,100.03,51826.0,99.94,100.07,99.77,100.03,51826.0
2025-03-19 14:10:00,100.07,100.15,100.04,100.12,14660.0,100.07,100.15,100.04,100.12,14660.0
2025-03-19 14:15:00,100.14,100.2,100.09,100.1,26178.0,100.14,100.2,100.09,100.1,26178.0
2025-03-19 14:20:00,100.11,100.15,99.99,100.04,30539.0,100.11,100.15,99.99,100.04,30539.0
2025-03-19 14:25:00,100.05,100.15,99.97,99.98,39013.0,100.05,100.15,99.97,99.98,39013.0
2025-03-19 14:30:00,100.0,100.37,100.0,100.21,33499.0,100.0,100.37,100.0,100.21,33499.0
2025-03-19 14:35:00,100.2,100.28,100.1,100.13,15673.0,100.2,100.28,100.1,100.13,15673.0
2025-03-19 14:40:00,100.1,100.43,100.1,100.41,19908.0,100.1,100.43,100.1,100.41,19908.0
2025-03-19 14:45:00,100.42,100.5,100.32,100.42,26073.0,100.42,100.5,100.32,100.42,26073.0
2025-03-19 14:50:00,100.42,100.67,100.4,100.6,36221.0,100.42,100.67,100.4,100.6,36221.0
2025-03-19 14:55:00,100.63,100.9,100.62,100.86,75469.0,100.63,100.9,100.62,100.86,75469.0
2025-03-19 15:00:00,100.85,101.06,100.84,101.04,74929.0,100.85,101.06,100.84,101.04,74929.0
2025-03-19 15:05:00,101.04,101.46,100.99,101.42,129388.0,101.04,101.46,100.99,101.42,129388.0
2025-03-19 15:10:00,101.43,101.49,101.26,101.36,111673.0,101.43,101.49,101.26,101.36,111673.0
2025-03-19 15:15:00,101.36,101.4,101.23,101.27,62865.0,101.36,101.4,101.23,101.27,62865.0
2025-03-19 15:20:00,101.25,101.26,100.93,100.98,78425.0,101.25,101.26,100.93,100.98,78425.0
2025-03-19 15:25:00,100.99,101.0,100.7,100.81,64192.0,100.99,101.0,100.7,100.81,64192.0
2025-03-19 15:30:00,100.78,100.98,100.75,100.9,38007.0,100.78,100.98,100.75,100.9,38007.0
2025-03-19 15:35:00,100.91,101.1,100.73,101.04,49031.0,100.91,101.1,100.73,101.04,49031.0
2025-03-19 15:40:00,101.04,101.22,100.99,101.18,46881.0,101.04,101.22,100.99,101.18,46881.0
2025-03-19 15:45:00,101.17,101.19,100.87,100.91,63794.0,101.17,101.19,100.87,100.91,63794.0
2025-03-19 15:50:00,100.91,100.92,100.65,100.77,160731.0,100.91,100.92,100.65,100.77,160731.0
2025-03-19 15:55:00,100.76,100.87,100.63,100.74,359273.0,100.76,100.87,100.63,100.74,359273.0
2025-03-20 09:30:00,100.41,100.97,100.1,100.83,87136.0,100.41,100.97,100.1,100.83,87136.0
2025-03-20 09:35:00,100.82,100.92,100.41,100.64,67002.0,100.82,100.92,100.41,100.64,67002.0
2025-03-20 09:40:00,100.66,101.25,100.66,101.22,55266.0,100.66,101.25,100.66,101.22,55266.0
2025-03-20 09:45:00,101.21,101.37,101.02,101.32,171505.0,101.21,101.37,101.02,101.32,171505.0
2025-03-20 09:50:00,101.32,101.46,101.16,101.23,282096.0,101.32,101.46,101.16,101.23,282096.0
2025-03-20 09:55:00,101.2,101.47,101.12,101.47,128421.0,101.2,101.47,101.12,101.47,128421.0
2025-03-20 10:00:00,101.46,101.84,101.44,101.58,100644.0,101.46,101.84,101.44,101.58,100644.0
2025-03-20 10:05:00,101.56,101.6,101.27,101.34,111492.0,101.56,101.6,101.27,101.34,111492.0
2025-03-20 10:10:00,101.34,101.45,101.27,101.44,29763.0,101.34,101.45,101.27,101.44,29763.0
2025-03-20 10:15:00,101.46,101.63,101.35,101.5,22256.0,101.46,101.63,101.35,101.5,22256.0
2025-03-20 10:20:00,101.49,101.77,101.46,101.72,33343.0,101.49,101.77,101.46,101.72,33343.0
2025-03-20 10:25:00,101.72,101.82,101.65,101.73,22376.0,101.72,101.82,101.65,101.73,22376.0
2025-03-20 10:30:00,101.77,101.9,101.59,101.64,25743.0,101.77,101.9,101.59,101.64,25743.0
2025-03-20 10:35:00,101.62,101.83,101.58,101.78,33066.0,101.62,101.83,101.58,101.78,33066.0
2025-03-20 10:40:00,101.78,102.0,101.77,101.9,34268.0,101.78,102.0,101.77,101.9,34268.0
2025-03-20 10:45:00,101.88,102.01,101.82,102.0,22540.0,101.88,102.01,101.82,102.0,22540.0
2025-03-20 10:50:00,102.01,102.01,101.81,101.81,35280.0,102.01,102.01,101.81,101.81,35280.0
2025-03-20 10:55:00,101.81,101.87,101.72,101.77,58020.0,101.81,101.87,101.72,101.77,58020.0
2025-03-20 11:00:00,101.77,101.77,101.5,101.63,26952.0,101.77,101.77,101.5,101.63,26952.0
2025-03-20 11:05:00,101.63,101.74,101.6,101.74,31933.0,101.63,101.74,101.6,101.74,31933.0
2025-03-20 11:10:00,101.74,101.84,101.66,101.7,29165.0,101.74,101.84,101.66,101.7,29165.0
2025-03-20 11:15:00,101.72,101.72,101.62,101.63,39564.0,101.72,101.72,101.62,101.63,39564.0
2025-03-20 11:20:00,101.64,101.66,101.49,101.61,49641.0,101.64,101.66,101.49,101.61,49641.0
2025-03-20 11:25:00,101.63,101.67,101.55,101.63,28032.0,101.63,101.67,101.55,101.63,28032.0
2025-03-20 11:30:00,101.65,101.68,101.55,101.56,21032.0,101.65,101.68,101.55,101.56,21032.0
2025-03-20 11:35:00,101.55,101.6,101.37,101.57,21840.0,101.55,101.6,101.37,101.57,21840.0
2025-03-20 11:40:00,101.57,101.69,101.57,101.62,14956.0,101.57,101.69,101.57,101.62,14956.0
2025-03-20 11:45:00,101.63,101.76,101.57,101.7,20076.0,101.63,101.76,101.57,101.7,20076.0
2025-03-20 11:50:00,101.67,101.85,101.64,101.8,26521.0,101.67,101.85,101.64,101.8,26521.0
2025-03-20 11:55:00,101.79,101.79,101.59,101.6,30608.0,101.79,101.79,101.59,101.6,30608.0
2025-03-20 12:00:00,101.6,101.75,101.59,101.64,40517.0,101.6,101.75,101.59,101.64,40517.0
2025-03-20 12:05:00,101.64,101.67,101.56,101.58,36297.0,101.64,101.67,101.56,101.58,36297.0
2025-03-20 12:10:00,101.6,101.64,101.47,101.6,26727.0,101.6,101.64,101.47,101.6,26727.0
2025-03-20 12:15:00,101.6,101.61,101.45,101.48,14861.0,101.6,101.61,101.45,101.48,14861.0
2025-03-20 12:20:00,101.48,101.48,101.32,101.33,25664.0,101.48,101.48,101.32,101.33,25664.0
2025-03-20 12:25:00,101.33,101.38,101.11,101.2,28680.0,101.33,101.38,101.11,101.2,28680.0
2025-03-20 12:30:00,101.22,101.32,101.18,101.29,10298.0,101.22,101.32,101.18,101.29,10298.0
2025-03-20 12:35:00,101.28,101.34,101.25,101.34,26929.0,101.28,101.34,101.25,101.34,26929.0
2025-03-20 12:40:00,101.32,101.36,101.26,101.28,26662.0,101.32,101.36,101.26,101.28,26662.0
2025-03-20 12:45:00,101.3,101.37,101.26,101.31,41059.0,101.3,101.37,101.26,101.31,41059.0
2025-03-20 12:50:00,101.29,101.37,101.26,101.37,19750.0,101.29,101.37,101.26,101.37,19750.0
2025-03-20 12:55:00,101.38,101.41,101.3,101.33,67651.0,101.38,101.41,101.3,101.33,67651.0
2025-03-20 13:00:00,101.33,101.36,101.24,101.31,17969.0,101.33,101.36,101.24,101.31,17969.0
2025-03-20 13:05:00,101.32,101.44,101.31,101.44,18869.0,101.32,101.44,101.31,101.44,18869.0
2025-03-20 13:10:00,101.46,101.46,101.34,101.42,13734.0,101.46,101.46,101.34,101.42,13734.0
2025-03-20 13:15:00,101.41,101.43,101.32,101.37,48539.0,101.41,101.43,101.32,101.37,48539.0
2025-03-20 13:20:00,101.39,101.43,101.2,101.2,8801.0,101.39,101.43,101.2,101.2,8801.0
2025-03-20 13:25:00,101.21,101.22,100.98,101.04,31813.0,101.21,101.22,100.98,101.04,31813.0
2025-03-20 13:30:00,101.05,101.16,101.02,101.14,19184.0,101.05,101.16,101.02,101.14,19184.0
2025-03-20 13:35:00,101.16,101.29,101.06,101.25,64085.0,101.16,101.29,101.06,101.25,64085.0
2025-03-20 13:40:00,101.22,101.28,101.14,101.27,17747.0,101.22,101.28,101.14,101.27,17747.0
2025-03-20 13:45:00,101.28,101.37,101.28,101.35,20438.0,101.28,101.37,101.28,101.35,20438.0
2025-03-20 13:50:00,101.35,101.38,101.27,101.33,44210.0,101.35,101.38,101.27,101.33,44210.0
2025-03-20 13:55:00,101.34,101.37,101.24,101.27,25481.0,101.34,101.37,101.24,101.27,25481.0
2025-03-20 14:00:00,101.27,101.43,101.27,101.29,102808.0,101.27,101.43,101.27,101.29,102808.0
2025-03-20 14:05:00,101.29,101.39,101.25,101.32,20733.0,101.29,101.39,101.25,101.32,20733.0
2025-03-20 14:10:00,101.34,101.5,101.34,101.4,28253.0,101.34,101.5,101.34,101.4,28253.0
2025-03-20 14:15:00,101.41,101.6,101.38,101.45,41395.0,101.41,101.6,101.38,101.45,41395.0
2025-03-20 14:20:00,101.44,101.44,101.15,101.17,27680.0,101.44,101.44,101.15,101.17,27680.0
2025-03-20 14:25:00,101.17,101.25,101.08,101.08,17825.0,101.17,101.25,101.08,101.08,17825.0
2025-03-20 14:30:00,101.09,101.11,101.04,101.09,38382.0,101.09,101.11,101.04,101.09,38382.0
2025-03-20 14:35:00,101.11,101.31,101.11,101.25,46888.0,101.11,101.31,101.11,101.25,46888.0
2025-03-20 14:40:00,101.25,101.3,101.2,101.21,24236.0,101.25,101.3,101.2,101.21,24236.0
2025-03-20 14:45:00,101.22,101.35,101.2,101.34,24878.0,101.22,101.35,101.2,101.34,24878.0
2025-03-20 14:50:00,101.36,101.5,101.35,101.48,26028.0,101.36,101.5,101.35,101.48,26028.0
2025-03-20 14:55:00,101.49,101.51,101.27,101.29,37006.0,101.49,101.51,101.27,101.29,37006.0
2025-03-20 15:00:00,101.27,101.4,101.27,101.32,31931.0,101.27,101.4,101.27,101.32,31931.0
2025-03-20 15:05:00,101.32,101.44,101.23,101.26,27690.0,101.32,101.44,101.23,101.26,27690.0
2025-03-20 15:10:00,101.26,101.39,101.25,101.34,35672.0,101.26,101.39,101.25,101.34,35672.0
2025-03-20 15:15:00,101.34,101.45,101.31,101.37,43949.0,101.34,101.45,101.31,101.37,43949.0
2025-03-20 15:20:00,101.39,101.65,101.38,101.58,71877.0,101.39,101.65,101.38,101.58,71877.0
2025-03-20 15:25:00,101.6,101.6,101.38,101.39,65974.0,101.6,101.6,101.38,101.39,65974.0
2025-03-20 15:30:00,101.4,101.57,101.38,101.52,34981.0,101.4,101.57,101.38,101.52,34981.0
2025-03-20 15:35:00,101.52,101.7,101.49,101.64,44545.0,101.52,101.7,101.49,101.64,44545.0
2025-03-20 15:40:00,101.66,101.75,101.59,101.66,92383.0,101.66,101.75,101.59,101.66,92383.0
2025-03-20 15:45:00,101.67,101.79,101.67,101.78,67084.0,101.67,101.79,101.67,101.78,67084.0
2025-03-20 15:50:00,101.77,101.83,101.62,101.72,99087.0,101.77,101.83,101.62,101.72,99087.0
2025-03-20 15:55:00,101.73,101.82,101.45,101.51,292456.0,101.73,101.82,101.45,101.51,292456.0
2025-03-21 09:30:00,100.85,101.0,100.13,100.58,1114975.0,100.85,101.0,100.13,100.58,1114975.0
2025-03-21 09:35:00,100.58,100.58,99.74,100.19,40025.0,100.58,100.58,99.74,100.19,40025.0
2025-03-21 09:40:00,100.2,100.55,100.15,100.22,41526.0,100.2,100.55,100.15,100.22,41526.0
2025-03-21 09:45:00,100.27,100.34,99.9,100.02,33517.0,100.27,100.34,99.9,100.02,33517.0
2025-03-21 09:50:00,99.97,100.12,99.81,99.87,39521.0,99.97,100.12,99.81,99.87,39521.0
2025-03-21 09:55:00,99.83,100.03,99.69,99.98,32409.0,99.83,100.03,99.69,99.98,32409.0
2025-03-21 10:00:00,99.98,99.98,99.48,99.7,35663.0,99.98,99.98,99.48,99.7,35663.0
2025-03-21 10:05:00,99.7,99.78,99.3,99.3,27491.0,99.7,99.78,99.3,99.3,27491.0
2025-03-21 10:10:00,99.34,99.67,99.34,99.67,41700.0,99.34,99.67,99.34,99.67,41700.0
2025-03-21 10:15:00,99.64,99.76,99.57,99.71,30488.0,99.64,99.76,99.57,99.71,30488.0
2025-03-21 10:20:00,99.73,100.09,99.66,100.03,24070.0,99.73,100.09,99.66,100.03,24070.0
2025-03-21 10:25:00,100.02,100.02,99.81,99.95,24237.0,100.02,100.02,99.81,99.95,24237.0
2025-03-21 10:30:00,99.94,100.02,99.82,99.93,23305.0,99.94,100.02,99.82,99.93,23305.0
2025-03-21 10:35:00,99.94,99.95,99.74,99.75,20572.0,99.94,99.95,99.74,99.75,20572.0
2025-03-21 10:40:00,99.71,99.9,99.7,99.86,23072.0,99.71,99.9,99.7,99.86,23072.0
2025-03-21 10:45:00,99.84,99.99,99.83,99.96,30782.0,99.84,99.99,99.83,99.96,30782.0
2025-03-21 10:50:00,99.94,99.99,99.82,99.96,24421.0,99.94,99.99,99.82,99.96,24421.0
2025-03-21 10:55:00,99.93,100.22,99.93,100.2,68194.0,99.93,100.22,99.93,100.2,68194.0
2025-03-21 11:00:00,100.19,100.35,100.17,100.33,49091.0,100.19,100.35,100.17,100.33,49091.0
2025-03-21 11:05:00,100.3,100.5,100.28,100.36,35669.0,100.3,100.5,100.28,100.36,35669.0
2025-03-21 11:10:00,100.36,100.46,100.32,100.37,24825.0,100.36,100.46,100.32,100.37,24825.0
2025-03-21 11:15:00,100.39,100.48,100.24,100.45,29066.0,100.39,100.48,100.24,100.45,29066.0
2025-03-21 11:20:00,100.43,100.5,100.38,100.44,24433.0,100.43,100.5,100.38,100.44,24433.0
2025-03-21 11:25:00,100.45,100.54,100.42,100.46,42909.0,100.45,100.54,100.42,100.46,42909.0
2025-03-21 11:30:00,100.44,100.52,100.36,100.39,29171.0,100.44,100.52,100.36,100.39,29171.0
2025-03-21 11:35:00,100.39,100.43,100.29,100.29,23318.0,100.39,100.43,100.29,100.29,23318.0
2025-03-21 11:40:00,100.31,100.34,100.08,100.16,25605.0,100.31,100.34,100.08,100.16,25605.0
2025-03-21 11:45:00,100.18,100.34,100.18,100.29,29001.0,100.18,100.34,100.18,100.29,29001.0
2025-03-21 11:50:00,100.29,100.31,100.09,100.2,26874.0,100.29,100.31,100.09,100.2,26874.0
2025-03-21 11:55:00,100.18,100.32,100.18,100.22,25500.0,100.18,100.32,100.18,100.22,25500.0
2025-03-21 12:00:00,100.22,100.31,100.14,100.27,24533.0,100.22,100.31,100.14,100.27,24533.0
2025-03-21 12:05:00,100.27,100.53,100.27,100.53,28967.0,100.27,100.53,100.27,100.53,28967.0
2025-03-21 12:10:00,100.5,100.79,100.5,100.76,24354.0,100.5,100.79,100.5,100.76,24354.0
2025-03-21 12:15:00,100.73,100.8,100.67,100.74,92925.0,100.73,100.8,100.67,100.74,92925.0
2025-03-21 12:20:00,100.73,100.78,100.67,100.76,14953.0,100.73,100.78,100.67,100.76,14953.0
2025-03-21 12:25:00,100.78,100.88,100.65,100.66,16508.0,100.78,100.88,100.65,100.66,16508.0
2025-03-21 12:30:00,100.65,100.77,100.65,100.72,22421.0,100.65,100.77,100.65,100.72,22421.0
2025-03-21 12:35:00,100.71,100.72,100.49,100.56,57127.0,100.71,100.72,100.49,100.56,57127.0
2025-03-21 12:40:00,100.57,100.59,100.51,100.54,23720.0,100.57,100.59,100.51,100.54,23720.0
2025-03-21 12:45:00,100.55,100.88,100.55,100.84,51797.0,100.55,100.88,100.55,100.84,51797.0
2025-03-21 12:50:00,100.8,100.81,100.67,100.69,34110.0,100.8,100.81,100.67,100.69,34110.0
2025-03-21 12:55:00,100.69,100.86,100.69,100.86,52895.0,100.69,100.86,100.69,100.86,52895.0
2025-03-21 13:00:00,100.85,100.9,100.74,100.9,68567.0,100.85,100.9,100.74,100.9,68567.0
2025-03-21 13:05:00,100.87,100.89,100.8,100.82,22552.0,100.87,100.89,100.8,100.82,22552.0
2025-03-21 13:10:00,100.84,100.87,100.77,100.78,14879.0,100.84,100.87,100.77,100.78,14879.0
2025-03-21 13:15:00,100.78,100.89,100.75,100.77,30627.0,100.78,100.89,100.75,100.77,30627.0
2025-03-21 13:20:00,100.76,100.83,100.73,100.76,40332.0,100.76,100.83,100.73,100.76,40332.0
2025-03-21 13:25:00,100.8,100.8,100.62,100.62,28238.0,100.8,100.8,100.62,100.62,28238.0
2025-03-21 13:30:00,100.63,100.63,100.52,100.57,31055.0,100.63,100.63,100.52,100.57,31055.0
2025-03-21 13:35:00,100.56,100.64,100.56,100.64,30742.0,100.56,100.64,100.56,100.64,30742.0
2025-03-21 13:40:00,100.62,100.71,100.57,100.67,19697.0,100.62,100.71,100.57,100.67,19697.0
2025-03-21 13:45:00,100.67,100.77,100.65,100.77,22567.0,100.67,100.77,100.65,100.77,22567.0
2025-03-21 13:50:00,100.75,100.78,100.66,100.7,26931.0,100.75,100.78,100.66,100.7,26931.0
2025-03-21 13:55:00,100.7,100.71,100.6,100.63,24211.0,100.7,100.71,100.6,100.63,24211.0
2025-03-21 14:00:00,100.63,100.72,100.56,100.58,63652.0,100.63,100.72,100.56,100.58,63652.0
2025-03-21 14:05:00,100.56,100.56,100.37,100.43,70885.0,100.56,100.56,100.37,100.43,70885.0
2025-03-21 14:10:00,100.43,100.43,100.3,100.38,71683.0,100.43,100.43,100.3,100.38,71683.0
2025-03-21 14:15:00,100.37,100.44,100.33,100.43,54888.0,100.37,100.44,100.33,100.43,54888.0
2025-03-21 14:20:00,100.41,100.45,100.27,100.27,49666.0,100.41,100.45,100.27,100.27,49666.0
2025-03-21 14:25:00,100.28,100.31,100.22,100.27,53364.0,100.28,100.31,100.22,100.27,53364.0
2025-03-21 14:30:00,100.27,100.36,100.25,100.28,50356.0,100.27,100.36,100.25,100.28,50356.0
2025-03-21 14:35:00,100.3,100.37,100.24,100.33,47708.0,100.3,100.37,100.24,100.33,47708.0
2025-03-21 14:40:00,100.33,100.35,100.27,100.33,40346.0,100.33,100.35,100.27,100.33,40346.0
2025-03-21 14:45:00,100.32,100.34,100.19,100.27,32904.0,100.32,100.34,100.19,100.27,32904.0
2025-03-21 14:50:00,100.26,100.29,100.11,100.13,35803.0,100.26,100.29,100.11,100.13,35803.0
2025-03-21 14:55:00,100.14,100.22,100.12,100.14,43575.0,100.14,100.22,100.12,100.14,43575.0
2025-03-21 15:00:00,100.16,100.16,99.98,100.02,56363.0,100.16,100.16,99.98,100.02,56363.0
2025-03-21 15:05:00,100.02,100.05,99.95,99.98,48452.0,100.02,100.05,99.95,99.98,48452.0
2025-03-21 15:10:00,99.96,100.04,99.91,100.03,49981.0,99.96,100.04,99.91,100.03,49981.0
2025-03-21 15:15:00,100.02,100.03,99.94,99.96,55081.0,100.02,100.03,99.94,99.96,55081.0
2025-03-21 15:20:00,99.96,100.0,99.86,99.99,59143.0,99.96,100.0,99.86,99.99,59143.0
2025-03-21 15:25:00,99.98,100.01,99.87,100.01,67667.0,99.98,100.01,99.87,100.01,67667.0
2025-03-21 15:30:00,100.01,100.19,100.01,100.11,44614.0,100.01,100.19,100.01,100.11,44614.0
2025-03-21 15:35:00,100.1,100.33,100.09,100.25,74614.0,100.1,100.33,100.09,100.25,74614.0
2025-03-21 15:40:00,100.25,100.41,100.21,100.3,52666.0,100.25,100.41,100.21,100.3,52666.0
2025-03-21 15:45:00,100.3,100.44,100.28,100.4,69734.0,100.3,100.44,100.28,100.4,69734.0
2025-03-21 15:50:00,100.42,100.64,100.36,100.61,100264.0,100.42,100.64,100.36,100.61,100264.0
2025-03-21 15:55:00,100.61,100.71,100.46,100.67,356285.0,100.61,100.71,100.46,100.67,356285.0
2025-03-24 09:30:00,101.72,102.25,101.23,102.14,137421.0,101.72,102.25,101.23,102.14,137421.0
2025-03-24 09:35:00,102.09,102.22,101.48,101.66,25245.0,102.09,102.22,101.48,101.66,25245.0
2025-03-24 09:40:00,101.74,102.2,101.74,101.95,26443.0,101.74,102.2,101.74,101.95,26443.0
2025-03-24 09:45:00,102.0,102.17,101.76,101.79,37942.0,102.0,102.17,101.76,101.79,37942.0
2025-03-24 09:50:00,101.81,102.1,101.79,102.09,43714.0,101.81,102.1,101.79,102.09,43714.0
2025-03-24 09:55:00,102.08,102.2,101.96,102.05,28946.0,102.08,102.2,101.96,102.05,28946.0
2025-03-24 10:00:00,102.06,102.1,101.72,101.87,38347.0,102.06,102.1,101.72,101.87,38347.0
2025-03-24 10:05:00,101.86,102.16,101.84,101.99,31395.0,101.86,102.16,101.84,101.99,31395.0
2025-03-24 10:10:00,101.98,102.34,101.98,102.25,41050.0,101.98,102.34,101.98,102.25,41050.0
2025-03-24 10:15:00,102.33,102.53,102.27,102.47,58390.0,102.33,102.53,102.27,102.47,58390.0
2025-03-24 10:20:00,102.44,102.57,102.39,102.56,34937.0,102.44,102.57,102.39,102.56,34937.0
2025-03-24 10:25:00,102.55,102.6,102.43,102.5,28942.0,102.55,102.6,102.43,102.5,28942.0
2025-03-24 10:30:00,102.49,102.58,102.45,102.57,33870.0,102.49,102.58,102.45,102.57,33870.0
2025-03-24 10:35:00,102.6,102.68,102.59,102.63,30450.0,102.6,102.68,102.59,102.63,30450.0
2025-03-24 10:40:00,102.64,102.69,102.59,102.66,28182.0,102.64,102.69,102.59,102.66,28182.0
2025-03-24 10:45:00,102.67,102.87,102.67,102.86,54401.0,102.67,102.87,102.67,102.86,54401.0
2025-03-24 10:50:00,102.84,102.88,102.69,102.71,35851.0,102.84,102.88,102.69,102.71,35851.0
2025-03-24 10:55:00,102.7,102.7,102.48,102.5,39188.0,102.7,102.7,102.48,102.5,39188.0
2025-03-24 11:00:00,102.51,102.52,102.33,102.41,27574.0,102.51,102.52,102.33,102.41,27574.0
2025-03-24 11:05:00,102.41,102.58,102.4,102.52,19815.0,102.41,102.58,102.4,102.52,19815.0
2025-03-24 11:10:00,102.53,102.53,102.38,102.42,42930.0,102.53,102.53,102.38,102.42,42930.0
2025-03-24 11:15:00,102.43,102.51,102.43,102.47,22696.0,102.43,102.51,102.43,102.47,22696.0
2025-03-24 11:20:00,102.45,102.53,102.42,102.49,13660.0,102.45,102.53,102.42,102.49,13660.0
2025-03-24 11:25:00,102.5,102.52,102.43,102.52,13136.0,102.5,102.52,102.43,102.52,13136.0
2025-03-24 11:30:00,102.51,102.56,102.49,102.56,19256.0,102.51,102.56,102.49,102.56,19256.0
2025-03-24 11:35:00,102.56,102.64,102.49,102.5,25971.0,102.56,102.64,102.49,102.5,25971.0
2025-03-24 11:40:00,102.48,102.58,102.46,102.56,22853.0,102.48,102.58,102.46,102.56,22853.0
2025-03-24 11:45:00,102.55,102.61,102.52,102.55,10736.0,102.55,102.61,102.52,102.55,10736.0
2025-03-24 11:50:00,102.54,102.67,102.5,102.67,8696.0,102.54,102.67,102.5,102.67,8696.0
2025-03-24 11:55:00,102.68,102.77,102.68,102.75,23351.0,102.68,102.77,102.68,102.75,23351.0
2025-03-24 12:00:00,102.75,102.77,102.65,102.71,20539.0,102.75,102.77,102.65,102.71,20539.0
2025-03-24 12:05:00,102.71,102.84,102.7,102.74,48352.0,102.71,102.84,102.7,102.74,48352.0
2025-03-24 12:10:00,102.74,102.89,102.73,102.89,34285.0,102.74,102.89,102.73,102.89,34285.0
2025-03-24 12:15:00,102.89,102.92,102.75,102.8,35403.0,102.89,102.92,102.75,102.8,35403.0
2025-03-24 12:20:00,102.81,102.86,102.79,102.86,28393.0,102.81,102.86,102.79,102.86,28393.0
2025-03-24 12:25:00,102.87,102.87,102.7,102.7,28948.0,102.87,102.87,102.7,102.7,28948.0
2025-03-24 12:30:00,102.69,102.88,102.67,102.86,50785.0,102.69,102.88,102.67,102.86,50785.0
2025-03-24 12:35:00,102.87,102.92,102.83,102.84,40816.0,102.87,102.92,102.83,102.84,40816.0
2025-03-24 12:40:00,102.84,102.92,102.81,102.91,28553.0,102.84,102.92,102.81,102.91,28553.0
2025-03-24 12:45:00,102.89,102.92,102.85,102.92,32556.0,102.89,102.92,102.85,102.92,32556.0
2025-03-24 12:50:00,102.92,102.92,102.8,102.81,32679.0,102.92,102.92,102.8,102.81,32679.0
2025-03-24 12:55:00,102.82,102.82,102.68,102.69,21863.0,102.82,102.82,102.68,102.69,21863.0
2025-03-24 13:00:00,102.7,102.74,102.6,102.6,21848.0,102.7,102.74,102.6,102.6,21848.0
2025-03-24 13:05:00,102.6,102.76,102.59,102.7,63892.0,102.6,102.76,102.59,102.7,63892.0
2025-03-24 13:10:00,102.7,102.71,102.67,102.69,17002.0,102.7,102.71,102.67,102.69,17002.0
2025-03-24 13:15:00,102.7,102.77,102.67,102.74,26305.0,102.7,102.77,102.67,102.74,26305.0
2025-03-24 13:20:00,102.73,102.74,102.67,102.7,19019.0,102.73,102.74,102.67,102.7,19019.0
2025-03-24 13:25:00,102.7,102.81,102.68,102.78,32598.0,102.7,102.81,102.68,102.78,32598.0
2025-03-24 13:30:00,102.8,102.9,102.8,102.87,41857.0,102.8,102.9,102.8,102.87,41857.0
2025-03-24 13:35:00,102.87,102.87,102.76,102.82,25002.0,102.87,102.87,102.76,102.82,25002.0
2025-03-24 13:40:00,102.82,102.84,102.76,102.79,27595.0,102.82,102.84,102.76,102.79,27595.0
2025-03-24 13:45:00,102.78,102.79,102.64,102.66,21190.0,102.78,102.79,102.64,102.66,21190.0
2025-03-24 13:50:00,102.67,102.71,102.6,102.64,38876.0,102.67,102.71,102.6,102.64,38876.0
2025-03-24 13:55:00,102.64,102.65,102.51,102.59,30501.0,102.64,102.65,102.51,102.59,30501.0
2025-03-24 14:00:00,102.59,102.63,102.48,102.54,32824.0,102.59,102.63,102.48,102.54,32824.0
2025-03-24 14:05:00,102.54,102.63,102.54,102.63,27151.0,102.54,102.63,102.54,102.63,27151.0
2025-03-24 14:10:00,102.63,102.66,102.56,102.58,24984.0,102.63,102.66,102.56,102.58,24984.0
2025-03-24 14:15:00,102.58,102.61,102.51,102.53,36970.0,102.58,102.61,102.51,102.53,36970.0
2025-03-24 14:20:00,102.52,102.54,102.44,102.45,25513.0,102.52,102.54,102.44,102.45,25513.0
2025-03-24 14:25:00,102.45,102.54,102.39,102.51,33496.0,102.45,102.54,102.39,102.51,33496.0
2025-03-24 14:30:00,102.51,102.52,102.45,102.45,19621.0,102.51,102.52,102.45,102.45,19621.0
2025-03-24 14:35:00,102.47,102.59,102.45,102.55,29696.0,102.47,102.59,102.45,102.55,29696.0
2025-03-24 14:40:00,102.56,102.64,102.54,102.63,48372.0,102.56,102.64,102.54,102.63,48372.0
2025-03-24 14:45:00,102.63,102.67,102.52,102.67,37095.0,102.63,102.67,102.52,102.67,37095.0
2025-03-24 14:50:00,102.67,102.78,102.66,102.74,27971.0,102.67,102.78,102.66,102.74,27971.0
2025-03-24 14:55:00,102.74,102.8,102.72,102.8,38000.0,102.74,102.8,102.72,102.8,38000.0
2025-03-24 15:00:00,102.8,102.8,102.65,102.72,20567.0,102.8,102.8,102.65,102.72,20567.0
2025-03-24 15:05:00,102.73,102.74,102.69,102.7,13807.0,102.73,102.74,102.69,102.7,13807.0
2025-03-24 15:10:00,102.68,102.73,102.66,102.72,14801.0,102.68,102.73,102.66,102.72,14801.0
2025-03-24 15:15:00,102.7,102.78,102.7,102.76,21778.0,102.7,102.78,102.7,102.76,21778.0
2025-03-24 15:20:00,102.77,102.78,102.68,102.7,23885.0,102.77,102.78,102.68,102.7,23885.0
2025-03-24 15:25:00,102.7,102.71,102.57,102.57,28855.0,102.7,102.71,102.57,102.57,28855.0
2025-03-24 15:30:00,102.58,102.62,102.53,102.59,30347.0,102.58,102.62,102.53,102.59,30347.0
2025-03-24 15:35:00,102.59,102.61,102.51,102.61,51803.0,102.59,102.61,102.51,102.61,51803.0
2025-03-24 15:40:00,102.61,102.67,102.47,102.62,48877.0,102.61,102.67,102.47,102.62,48877.0
2025-03-24 15:45:00,102.61,102.7,102.58,102.69,57157.0,102.61,102.7,102.58,102.69,57157.0
2025-03-24 15:50:00,102.68,102.79,102.56,102.75,75740.0,102.68,102.79,102.56,102.75,75740.0
2025-03-24 15:55:00,102.77,102.83,102.62,102.64,249437.0,102.77,102.83,102.62,102.64,249437.0
2025-03-25 09:30:00,102.86,103.66,102.76,103.55,113816.0,102.86,103.66,102.76,103.55,113816.0
2025-03-25 09:35:00,103.44,103.95,103.29,103.6,238313.0,103.44,103.95,103.29,103.6,238313.0
2025-03-25 09:40:00,103.57,103.82,103.56,103.66,47001.0,103.57,103.82,103.56,103.66,47001.0
2025-03-25 09:45:00,103.71,104.06,103.64,103.86,187940.0,103.71,104.06,103.64,103.86,187940.0
2025-03-25 09:50:00,103.82,104.12,103.66,104.09,57152.0,103.82,104.12,103.66,104.09,57152.0
2025-03-25 09:55:00,104.12,104.35,103.96,104.1,53467.0,104.12,104.35,103.96,104.1,53467.0
2025-03-25 10:00:00,104.08,104.18,103.99,104.05,46132.0,104.08,104.18,103.99,104.05,46132.0
2025-03-25 10:05:00,104.06,104.18,103.97,104.0,89188.0,104.06,104.18,103.97,104.0,89188.0
2025-03-25 10:10:00,104.0,104.17,103.95,103.97,48945.0,104.0,104.17,103.95,103.97,48945.0
2025-03-25 10:15:00,103.95,104.04,103.67,103.69,79759.0,103.95,104.04,103.67,103.69,79759.0
2025-03-25 10:20:00,103.69,103.89,103.66,103.81,85119.0,103.69,103.89,103.66,103.81,85119.0
2025-03-25 10:25:00,103.81,103.83,103.68,103.82,40359.0,103.81,103.83,103.68,103.82,40359.0
2025-03-25 10:30:00,103.85,103.97,103.8,103.93,51263.0,103.85,103.97,103.8,103.93,51263.0
2025-03-25 10:35:00,103.92,103.93,103.81,103.9,36929.0,103.92,103.93,103.81,103.9,36929.0
2025-03-25 10:40:00,103.91,104.09,103.85,103.95,83971.0,103.91,104.09,103.85,103.95,83971.0
2025-03-25 10:45:00,103.94,104.24,103.93,104.15,59231.0,103.94,104.24,103.93,104.15,59231.0
2025-03-25 10:50:00,104.16,104.2,104.07,104.12,31070.0,104.16,104.2,104.07,104.12,31070.0
2025-03-25 10:55:00,104.11,104.16,104.07,104.07,22670.0,104.11,104.16,104.07,104.07,22670.0
2025-03-25 11:00:00,104.07,104.07,103.9,103.95,32090.0,104.07,104.07,103.9,103.95,32090.0
2025-03-25 11:05:00,103.95,103.98,103.88,103.97,46003.0,103.95,103.98,103.88,103.97,46003.0
2025-03-25 11:10:00,103.98,103.98,103.65,103.66,47112.0,103.98,103.98,103.65,103.66,47112.0
2025-03-25 11:15:00,103.66,103.72,103.59,103.72,74811.0,103.66,103.72,103.59,103.72,74811.0
2025-03-25 11:20:00,103.72,103.73,103.64,103.7,23074.0,103.72,103.73,103.64,103.7,23074.0
2025-03-25 11:25:00,103.7,103.74,103.59,103.62,46930.0,103.7,103.74,103.59,103.62,46930.0
2025-03-25 11:30:00,103.62,103.62,103.55,103.57,18414.0,103.62,103.62,103.55,103.57,18414.0
2025-03-25 11:35:00,103.58,103.65,103.52,103.63,23333.0,103.58,103.65,103.52,103.63,23333.0
2025-03-25 11:40:00,103.62,103.65,103.56,103.59,36335.0,103.62,103.65,103.56,103.59,36335.0
2025-03-25 11:45:00,103.59,103.61,103.42,103.43,38354.0,103.59,103.61,103.42,103.43,38354.0
2025-03-25 11:50:00,103.44,103.44,103.3,103.32,32536.0,103.44,103.44,103.3,103.32,32536.0
2025-03-25 11:55:00,103.32,103.39,103.19,103.19,62049.0,103.32,103.39,103.19,103.19,62049.0
2025-03-25 12:00:00,103.21,103.25,103.14,103.14,24939.0,103.21,103.25,103.14,103.14,24939.0
2025-03-25 12:05:00,103.15,103.15,103.02,103.09,23892.0,103.15,103.15,103.02,103.09,23892.0
2025-03-25 12:10:00,103.09,103.16,103.05,103.08,26615.0,103.09,103.16,103.05,103.08,26615.0
2025-03-25 12:15:00,103.09,103.09,102.97,103.0,28349.0,103.09,103.09,102.97,103.0,28349.0
2025-03-25 12:20:00,102.99,103.0,102.87,102.97,27676.0,102.99,103.0,102.87,102.97,27676.0
2025-03-25 12:25:00,102.96,103.09,102.91,103.0,41403.0,102.96,103.09,102.91,103.0,41403.0
2025-03-25 12:30:00,103.01,103.06,102.97,102.99,12431.0,103.01,103.06,102.97,102.99,12431.0
2025-03-25 12:35:00,103.02,103.19,103.0,103.17,43965.0,103.02,103.19,103.0,103.17,43965.0
2025-03-25 12:40:00,103.16,103.21,103.05,103.21,48314.0,103.16,103.21,103.05,103.21,48314.0
2025-03-25 12:45:00,103.21,103.24,103.18,103.19,24596.0,103.21,103.24,103.18,103.19,24596.0
2025-03-25 12:50:00,103.2,103.31,103.17,103.31,18962.0,103.2,103.31,103.17,103.31,18962.0
2025-03-25 12:55:00,103.3,103.3,103.17,103.26,27029.0,103.3,103.3,103.17,103.26,27029.0
2025-03-25 13:00:00,103.28,103.34,103.26,103.26,23306.0,103.28,103.34,103.26,103.26,23306.0
2025-03-25 13:05:00,103.27,103.38,103.27,103.35,20716.0,103.27,103.38,103.27,103.35,20716.0
2025-03-25 13:10:00,103.36,103.38,103.26,103.28,24453.0,103.36,103.38,103.26,103.28,24453.0
2025-03-25 13:15:00,103.29,103.33,103.18,103.18,50971.0,103.29,103.33,103.18,103.18,50971.0
2025-03-25 13:20:00,103.18,103.28,103.12,103.28,34529.0,103.18,103.28,103.12,103.28,34529.0
2025-03-25 13:25:00,103.27,103.28,103.13,103.13,55771.0,103.27,103.28,103.13,103.13,55771.0
2025-03-25 13:30:00,103.14,103.18,103.13,103.18,23840.0,103.14,103.18,103.13,103.18,23840.0
2025-03-25 13:35:00,103.19,103.35,103.18,103.35,38178.0,103.19,103.35,103.18,103.35,38178.0
2025-03-25 13:40:00,103.35,103.39,103.34,103.36,42253.0,103.35,103.39,103.34,103.36,42253.0
2025-03-25 13:45:00,103.36,103.36,103.25,103.27,40510.0,103.36,103.36,103.25,103.27,40510.0
2025-03-25 13:50:00,103.28,103.28,103.2,103.22,19715.0,103.28,103.28,103.2,103.22,19715.0
2025-03-25 13:55:00,103.21,103.21,103.08,103.1,26269.0,103.21,103.21,103.08,103.1,26269.0
2025-03-25 14:00:00,103.1,103.18,103.09,103.13,28352.0,103.1,103.18,103.09,103.13,28352.0
2025-03-25 14:05:00,103.14,103.28,103.11,103.26,23958.0,103.14,103.28,103.11,103.26,23958.0
2025-03-25 14:10:00,103.27,103.3,103.24,103.3,38155.0,103.27,103.3,103.24,103.3,38155.0
2025-03-25 14:15:00,103.3,103.34,103.06,103.06,43032.0,103.3,103.34,103.06,103.06,43032.0
2025-03-25 14:20:00,103.08,103.23,103.08,103.1,74599.0,103.08,103.23,103.08,103.1,74599.0
2025-03-25 14:25:00,103.1,103.13,103.04,103.07,20524.0,103.1,103.13,103.04,103.07,20524.0
2025-03-25 14:30:00,103.07,103.09,102.97,103.02,27988.0,103.07,103.09,102.97,103.02,27988.0
2025-03-25 14:35:00,103.01,103.01,102.86,102.88,19156.0,103.01,103.01,102.86,102.88,19156.0
2025-03-25 14:40:00,102.88,102.9,102.8,102.82,29940.0,102.88,102.9,102.8,102.82,29940.0
2025-03-25 14:45:00,102.82,102.82,102.67,102.79,86367.0,102.82,102.82,102.67,102.79,86367.0
2025-03-25 14:50:00,102.73,102.79,102.68,102.71,32936.0,102.73,102.79,102.68,102.71,32936.0
2025-03-25 14:55:00,102.71,102.79,102.68,102.78,31178.0,102.71,102.79,102.68,102.78,31178.0
2025-03-25 15:00:00,102.79,102.84,102.68,102.7,61860.0,102.79,102.84,102.68,102.7,61860.0
2025-03-25 15:05:00,102.7,102.83,102.69,102.83,39828.0,102.7,102.83,102.69,102.83,39828.0
2025-03-25 15:10:00,102.83,102.92,102.8,102.91,89145.0,102.83,102.92,102.8,102.91,89145.0
2025-03-25 15:15:00,102.91,102.92,102.76,102.78,40804.0,102.91,102.92,102.76,102.78,40804.0
2025-03-25 15:20:00,102.79,102.79,102.66,102.71,46081.0,102.79,102.79,102.66,102.71,46081.0
2025-03-25 15:25:00,102.7,102.73,102.62,102.72,84247.0,102.7,102.73,102.62,102.72,84247.0
2025-03-25 15:30:00,102.73,102.83,102.73,102.77,60308.0,102.73,102.83,102.73,102.77,60308.0
2025-03-25 15:35:00,102.76,102.77,102.6,102.62,82285.0,102.76,102.77,102.6,102.62,82285.0
2025-03-25 15:40:00,102.62,102.93,102.62,102.86,104644.0,102.62,102.93,102.62,102.86,104644.0
2025-03-25 15:45:00,102.87,103.08,102.86,103.03,92036.0,102.87,103.08,102.86,103.03,92036.0
2025-03-25 15:50:00,103.02,103.11,102.89,103.07,142948.0,103.02,103.11,102.89,103.07,142948.0
2025-03-25 15:55:00,103.07,103.16,103.04,103.09,389199.0,103.07,103.16,103.04,103.09,389199.0
2025-03-26 09:30:00,103.12,103.48,102.51,102.64,183233.0,103.12,103.48,102.51,102.64,183233.0
2025-03-26 09:35:00,102.53,102.85,101.27,101.94,68349.0,102.53,102.85,101.27,101.94,68349.0
2025-03-26 09:40:00,102.01,102.4,101.65,102.05,181043.0,102.01,102.4,101.65,102.05,181043.0
2025-03-26 09:45:00,102.1,102.13,101.24,101.24,219057.0,102.1,102.13,101.24,101.24,219057.0
2025-03-26 09:50:00,101.25,101.33,101.02,101.27,170071.0,101.25,101.33,101.02,101.27,170071.0
2025-03-26 09:55:00,101.28,101.53,101.15,101.2,80827.0,101.28,101.53,101.15,101.2,80827.0
2025-03-26 10:00:00,101.19,101.93,101.12,101.9,108264.0,101.19,101.93,101.12,101.9,108264.0
2025-03-26 10:05:00,101.9,101.9,101.65,101.76,37178.0,101.9,101.9,101.65,101.76,37178.0
2025-03-26 10:10:00,101.76,102.28,101.75,102.12,63792.0,101.76,102.28,101.75,102.12,63792.0
2025-03-26 10:15:00,102.14,102.34,102.02,102.05,146865.0,102.14,102.34,102.02,102.05,146865.0
2025-03-26 10:20:00,102.03,102.29,101.99,102.21,46626.0,102.03,102.29,101.99,102.21,46626.0
2025-03-26 10:25:00,102.19,102.46,102.15,102.4,45780.0,102.19,102.46,102.15,102.4,45780.0
2025-03-26 10:30:00,102.41,102.46,102.31,102.36,33766.0,102.41,102.46,102.31,102.36,33766.0
2025-03-26 10:35:00,102.38,102.56,102.37,102.42,79936.0,102.38,102.56,102.37,102.42,79936.0
2025-03-26 10:40:00,102.42,102.58,102.29,102.58,44171.0,102.42,102.58,102.29,102.58,44171.0
2025-03-26 10:45:00,102.58,102.58,102.46,102.56,31152.0,102.58,102.58,102.46,102.56,31152.0
2025-03-26 10:50:00,102.56,102.8,102.56,102.73,36052.0,102.56,102.8,102.56,102.73,36052.0
2025-03-26 10:55:00,102.73,102.76,102.51,102.53,17891.0,102.73,102.76,102.51,102.53,17891.0
2025-03-26 11:00:00,102.55,102.58,102.39,102.47,45225.0,102.55,102.58,102.39,102.47,45225.0
2025-03-26 11:05:00,102.49,102.49,102.35,102.47,33311.0,102.49,102.49,102.35,102.47,33311.0
2025-03-26 11:10:00,102.45,102.45,102.23,102.25,20450.0,102.45,102.45,102.23,102.25,20450.0
2025-03-26 11:15:00,102.26,102.26,102.03,102.06,21726.0,102.26,102.26,102.03,102.06,21726.0
2025-03-26 11:20:00,102.04,102.12,101.96,102.06,31366.0,102.04,102.12,101.96,102.06,31366.0
2025-03-26 11:25:00,102.06,102.11,102.0,102.04,21205.0,102.06,102.11,102.0,102.04,21205.0
2025-03-26 11:30:00,102.05,102.1,102.01,102.01,12677.0,102.05,102.1,102.01,102.01,12677.0
2025-03-26 11:35:00,102.04,102.15,102.01,102.15,18752.0,102.04,102.15,102.01,102.15,18752.0
2025-03-26 11:40:00,102.12,102.15,101.9,101.92,14902.0,102.12,102.15,101.9,101.92,14902.0
2025-03-26 11:45:00,101.89,101.9,101.7,101.74,15795.0,101.89,101.9,101.7,101.74,15795.0
2025-03-26 11:50:00,101.73,101.78,101.49,101.64,24634.0,101.73,101.78,101.49,101.64,24634.0
2025-03-26 11:55:00,101.59,101.59,101.36,101.43,39694.0,101.59,101.59,101.36,101.43,39694.0
2025-03-26 12:00:00,101.45,101.57,101.45,101.53,29029.0,101.45,101.57,101.45,101.53,29029.0
2025-03-26 12:05:00,101.54,101.79,101.53,101.72,15196.0,101.54,101.79,101.53,101.72,15196.0
2025-03-26 12:10:00,101.71,101.86,101.71,101.85,13195.0,101.71,101.86,101.71,101.85,13195.0
2025-03-26 12:15:00,101.84,101.86,101.72,101.8,16752.0,101.84,101.86,101.72,101.8,16752.0
2025-03-26 12:20:00,101.81,101.88,101.77,101.82,9603.0,101.81,101.88,101.77,101.82,9603.0
2025-03-26 12:25:00,101.83,102.07,101.82,102.07,12430.0,101.83,102.07,101.82,102.07,12430.0
2025-03-26 12:30:00,102.05,102.13,101.98,102.04,22462.0,102.05,102.13,101.98,102.04,22462.0
2025-03-26 12:35:00,102.03,102.07,101.83,101.84,33471.0,102.03,102.07,101.83,101.84,33471.0
2025-03-26 12:40:00,101.84,101.94,101.82,101.87,16664.0,101.84,101.94,101.82,101.87,16664.0
2025-03-26 12:45:00,101.87,101.98,101.84,101.95,14064.0,101.87,101.98,101.84,101.95,14064.0
2025-03-26 12:50:00,101.95,102.0,101.89,101.94,14511.0,101.95,102.0,101.89,101.94,14511.0
2025-03-26 12:55:00,101.94,101.95,101.84,101.88,45335.0,101.94,101.95,101.84,101.88,45335.0
2025-03-26 13:00:00,101.87,102.04,101.74,101.98,89759.0,101.87,102.04,101.74,101.98,89759.0
2025-03-26 13:05:00,101.97,102.14,101.92,102.13,11844.0,101.97,102.14,101.92,102.13,11844.0
2025-03-26 13:10:00,102.14,102.32,102.11,102.28,22187.0,102.14,102.32,102.11,102.28,22187.0
2025-03-26 13:15:00,102.29,102.29,102.14,102.22,16695.0,102.29,102.29,102.14,102.22,16695.0
2025-03-26 13:20:00,102.23,102.28,102.2,102.26,15249.0,102.23,102.28,102.2,102.26,15249.0
2025-03-26 13:25:00,102.28,102.35,102.21,102.29,27297.0,102.28,102.35,102.21,102.29,27297.0
2025-03-26 13:30:00,102.28,102.31,102.19,102.28,48878.0,102.28,102.31,102.19,102.28,48878.0
2025-03-26 13:35:00,102.27,102.31,102.12,102.21,24037.0,102.27,102.31,102.12,102.21,24037.0
2025-03-26 13:40:00,102.21,102.53,102.21,102.39,43547.0,102.21,102.53,102.21,102.39,43547.0
2025-03-26 13:45:00,102.37,102.43,102.19,102.19,40972.0,102.37,102.43,102.19,102.19,40972.0
2025-03-26 13:50:00,102.15,102.19,102.1,102.12,11597.0,102.15,102.19,102.1,102.12,11597.0
2025-03-26 13:55:00,102.1,102.15,101.96,101.97,14370.0,102.1,102.15,101.96,101.97,14370.0
2025-03-26 14:00:00,101.96,102.23,101.96,102.23,13968.0,101.96,102.23,101.96,102.23,13968.0
2025-03-26 14:05:00,102.22,102.31,102.15,102.31,21999.0,102.22,102.31,102.15,102.31,21999.0
2025-03-26 14:10:00,102.31,102.44,102.26,102.29,68614.0,102.31,102.44,102.26,102.29,68614.0
2025-03-26 14:15:00,102.28,102.33,102.18,102.18,17792.0,102.28,102.33,102.18,102.18,17792.0
2025-03-26 14:20:00,102.17,102.25,102.17,102.23,14903.0,102.17,102.25,102.17,102.23,14903.0
2025-03-26 14:25:00,102.23,102.29,102.19,102.27,15519.0,102.23,102.29,102.19,102.27,15519.0
2025-03-26 14:30:00,102.25,102.29,102.05,102.08,55365.0,102.25,102.29,102.05,102.08,55365.0
2025-03-26 14:35:00,102.07,102.1,101.97,102.02,13401.0,102.07,102.1,101.97,102.02,13401.0
2025-03-26 14:40:00,102.04,102.04,101.75,101.84,25435.0,102.04,102.04,101.75,101.84,25435.0
2025-03-26 14:45:00,101.84,101.88,101.46,101.58,33140.0,101.84,101.88,101.46,101.58,33140.0
2025-03-26 14:50:00,101.59,101.6,101.43,101.51,42473.0,101.59,101.6,101.43,101.51,42473.0
2025-03-26 14:55:00,101.49,101.58,101.41,101.58,41353.0,101.49,101.58,101.41,101.58,41353.0
2025-03-26 15:00:00,101.57,101.7,101.47,101.52,31578.0,101.57,101.7,101.47,101.52,31578.0
2025-03-26 15:05:00,101.51,101.52,101.39,101.47,66692.0,101.51,101.52,101.39,101.47,66692.0
2025-03-26 15:10:00,101.48,101.64,101.47,101.63,37356.0,101.48,101.64,101.47,101.63,37356.0
2025-03-26 15:15:00,101.62,101.88,101.59,101.86,45038.0,101.62,101.88,101.59,101.86,45038.0
2025-03-26 15:20:00,101.88,102.04,101.86,101.87,27259.0,101.88,102.04,101.86,101.87,27259.0
2025-03-26 15:25:00,101.87,101.98,101.76,101.85,59946.0,101.87,101.98,101.76,101.85,59946.0
2025-03-26 15:30:00,101.85,101.93,101.81,101.88,22621.0,101.85,101.93,101.81,101.88,22621.0
2025-03-26 15:35:00,101.89,102.03,101.88,102.02,40420.0,101.89,102.03,101.88,102.02,40420.0
2025-03-26 15:40:00,102.03,102.16,102.0,102.1,52884.0,102.03,102.16,102.0,102.1,52884.0
2025-03-26 15:45:00,102.12,102.26,102.01,102.25,38894.0,102.12,102.26,102.01,102.25,38894.0
2025-03-26 15:50:00,102.23,102.44,102.2,102.43,130747.0,102.23,102.44,102.2,102.43,130747.0
2025-03-26 15:55:00,102.41,102.41,102.22,102.32,313111.0,102.41,102.41,102.22,102.32,313111.0
2025-03-27 09:30:00,102.23,102.24,101.24,101.76,129154.0,102.23,102.24,101.24,101.76,129154.0
2025-03-27 09:35:00,101.76,102.03,101.01,101.08,52886.0,101.76,102.03,101.01,101.08,52886.0
2025-03-27 09:40:00,101.08,101.32,100.58,100.77,157958.0,101.08,101.32,100.58,100.77,157958.0
2025-03-27 09:45:00,100.7,100.94,100.33,100.63,93898.0,100.7,100.94,100.33,100.63,93898.0
2025-03-27 09:50:00,100.61,100.78,100.26,100.63,120500.0,100.61,100.78,100.26,100.63,120500.0
2025-03-27 09:55:00,100.66,101.0,100.66,100.78,42969.0,100.66,101.0,100.66,100.78,42969.0
2025-03-27 10:00:00,100.78,101.13,100.76,100.96,75979.0,100.78,101.13,100.76,100.96,75979.0
2025-03-27 10:05:00,100.99,101.36,100.89,101.36,92845.0,100.99,101.36,100.89,101.36,92845.0
2025-03-27 10:10:00,101.36,101.37,100.9,101.12,84892.0,101.36,101.37,100.9,101.12,84892.0
2025-03-27 10:15:00,101.1,101.17,101.04,101.16,40280.0,101.1,101.17,101.04,101.16,40280.0
2025-03-27 10:20:00,101.18,101.18,100.98,101.08,33552.0,101.18,101.18,100.98,101.08,33552.0
2025-03-27 10:25:00,101.07,101.1,100.86,100.96,62230.0,101.07,101.1,100.86,100.96,62230.0
2025-03-27 10:30:00,100.98,101.37,100.96,101.36,81712.0,100.98,101.37,100.96,101.36,81712.0
2025-03-27 10:35:00,101.39,101.56,101.39,101.49,27329.0,101.39,101.56,101.39,101.49,27329.0
2025-03-27 10:40:00,101.48,101.7,101.41,101.62,33441.0,101.48,101.7,101.41,101.62,33441.0
2025-03-27 10:45:00,101.6,101.62,101.42,101.45,29996.0,101.6,101.62,101.42,101.45,29996.0
2025-03-27 10:50:00,101.46,101.59,101.45,101.57,13657.0,101.46,101.59,101.45,101.57,13657.0
2025-03-27 10:55:00,101.59,101.76,101.48,101.66,26087.0,101.59,101.76,101.48,101.66,26087.0
2025-03-27 11:00:00,101.69,101.72,101.47,101.61,35709.0,101.69,101.72,101.47,101.61,35709.0
2025-03-27 11:05:00,101.6,101.6,101.39,101.42,32427.0,101.6,101.6,101.39,101.42,32427.0
2025-03-27 11:10:00,101.41,101.52,101.4,101.48,23372.0,101.41,101.52,101.4,101.48,23372.0
2025-03-27 11:15:00,101.48,101.48,101.22,101.29,60444.0,101.48,101.48,101.22,101.29,60444.0
2025-03-27 11:20:00,101.31,101.38,101.25,101.32,60454.0,101.31,101.38,101.25,101.32,60454.0
2025-03-27 11:25:00,101.33,101.45,101.29,101.33,26846.0,101.33,101.45,101.29,101.33,26846.0
2025-03-27 11:30:00,101.31,101.46,101.26,101.43,39048.0,101.31,101.46,101.26,101.43,39048.0
2025-03-27 11:35:00,101.42,101.48,101.22,101.28,35077.0,101.42,101.48,101.22,101.28,35077.0
2025-03-27 11:40:00,101.26,101.32,101.2,101.2,60908.0,101.26,101.32,101.2,101.2,60908.0
2025-03-27 11:45:00,101.2,101.22,101.09,101.13,16717.0,101.2,101.22,101.09,101.13,16717.0
2025-03-27 11:50:00,101.1,101.24,101.1,101.16,36249.0,101.1,101.24,101.1,101.16,36249.0
2025-03-27 11:55:00,101.17,101.18,101.11,101.13,38244.0,101.17,101.18,101.11,101.13,38244.0
2025-03-27 12:00:00,101.15,101.21,101.11,101.15,18546.0,101.15,101.21,101.11,101.15,18546.0
2025-03-27 12:05:00,101.16,101.32,101.14,101.16,33360.0,101.16,101.32,101.14,101.16,33360.0
2025-03-27 12:10:00,101.16,101.16,101.09,101.12,18646.0,101.16,101.16,101.09,101.12,18646.0
2025-03-27 12:15:00,101.13,101.32,101.12,101.31,32053.0,101.13,101.32,101.12,101.31,32053.0
2025-03-27 12:20:00,101.31,101.32,101.16,101.19,32887.0,101.31,101.32,101.16,101.19,32887.0
2025-03-27 12:25:00,101.19,101.2,101.11,101.11,15345.0,101.19,101.2,101.11,101.11,15345.0
2025-03-27 12:30:00,101.11,101.18,101.06,101.08,32404.0,101.11,101.18,101.06,101.08,32404.0
2025-03-27 12:35:00,101.08,101.12,101.02,101.07,21222.0,101.08,101.12,101.02,101.07,21222.0
2025-03-27 12:40:00,101.07,101.14,101.02,101.04,34969.0,101.07,101.14,101.02,101.04,34969.0
2025-03-27 12:45:00,101.05,101.11,101.01,101.05,130040.0,101.05,101.11,101.01,101.05,130040.0
2025-03-27 12:50:00,101.04,101.04,100.86,100.98,37008.0,101.04,101.04,100.86,100.98,37008.0
2025-03-27 12:55:00,101.0,101.0,100.52,100.6,74958.0,101.0,101.0,100.52,100.6,74958.0
2025-03-27 13:00:00,100.6,100.73,100.53,100.7,74365.0,100.6,100.73,100.53,100.7,74365.0
2025-03-27 13:05:00,100.7,100.89,100.65,100.86,37260.0,100.7,100.89,100.65,100.86,37260.0
2025-03-27 13:10:00,100.86,100.94,100.73,100.81,44117.0,100.86,100.94,100.73,100.81,44117.0
2025-03-27 13:15:00,100.83,101.06,100.81,100.89,146342.0,100.83,101.06,100.81,100.89,146342.0
2025-03-27 13:20:00,100.9,101.0,100.87,100.93,43076.0,100.9,101.0,100.87,100.93,43076.0
2025-03-27 13:25:00,100.94,100.95,100.78,100.8,35355.0,100.94,100.95,100.78,100.8,35355.0
2025-03-27 13:30:00,100.78,101.01,100.78,100.84,64171.0,100.78,101.01,100.78,100.84,64171.0
2025-03-27 13:35:00,100.82,100.92,100.79,100.86,29473.0,100.82,100.92,100.79,100.86,29473.0
2025-03-27 13:40:00,100.88,100.92,100.74,100.77,21504.0,100.88,100.92,100.74,100.77,21504.0
2025-03-27 13:45:00,100.77,100.89,100.71,100.82,23938.0,100.77,100.89,100.71,100.82,23938.0
2025-03-27 13:50:00,100.79,100.9,100.54,100.54,65894.0,100.79,100.9,100.54,100.54,65894.0
2025-03-27 13:55:00,100.54,100.68,100.53,100.63,24876.0,100.54,100.68,100.53,100.63,24876.0
2025-03-27 14:00:00,100.63,100.8,100.62,100.79,22326.0,100.63,100.8,100.62,100.79,22326.0
2025-03-27 14:05:00,100.8,101.01,100.78,100.95,25130.0,100.8,101.01,100.78,100.95,25130.0
2025-03-27 14:10:00,100.95,100.98,100.85,100.98,42848.0,100.95,100.98,100.85,100.98,42848.0
2025-03-27 14:15:00,100.96,101.04,100.88,100.91,31238.0,100.96,101.04,100.88,100.91,31238.0
2025-03-27 14:20:00,100.9,101.02,100.89,100.9,20754.0,100.9,101.02,100.89,100.9,20754.0
2025-03-27 14:25:00,100.89,100.94,100.82,100.87,33320.0,100.89,100.94,100.82,100.87,33320.0
2025-03-27 14:30:00,100.87,100.95,100.79,100.91,26929.0,100.87,100.95,100.79,100.91,26929.0
2025-03-27 14:35:00,100.9,100.98,100.89,100.98,19884.0,100.9,100.98,100.89,100.98,19884.0
2025-03-27 14:40:00,100.95,101.06,100.93,100.99,27060.0,100.95,101.06,100.93,100.99,27060.0
2025-03-27 14:45:00,100.98,101.16,100.96,101.16,18171.0,100.98,101.16,100.96,101.16,18171.0
2025-03-27 14:50:00,101.17,101.2,101.06,101.11,30267.0,101.17,101.2,101.06,101.11,30267.0
2025-03-27 14:55:00,101.1,101.11,100.81,100.85,21966.0,101.1,101.11,100.81,100.85,21966.0
2025-03-27 15:00:00,100.84,100.99,100.82,100.86,30390.0,100.84,100.99,100.82,100.86,30390.0
2025-03-27 15:05:00,100.87,100.93,100.75,100.92,51502.0,100.87,100.93,100.75,100.92,51502.0
2025-03-27 15:10:00,100.91,101.07,100.87,101.06,36648.0,100.91,101.07,100.87,101.06,36648.0
2025-03-27 15:15:00,101.06,101.2,101.04,101.2,35908.0,101.06,101.2,101.04,101.2,35908.0
2025-03-27 15:20:00,101.2,101.29,101.15,101.17,55017.0,101.2,101.29,101.15,101.17,55017.0
2025-03-27 15:25:00,101.18,101.19,101.06,101.11,43770.0,101.18,101.19,101.06,101.11,43770.0
2025-03-27 15:30:00,101.14,101.14,100.89,100.98,36879.0,101.14,101.14,100.89,100.98,36879.0
2025-03-27 15:35:00,100.96,100.98,100.82,100.82,31925.0,100.96,100.98,100.82,100.82,31925.0
2025-03-27 15:40:00,100.84,100.97,100.83,100.92,57446.0,100.84,100.97,100.83,100.92,57446.0
2025-03-27 15:45:00,100.93,101.0,100.84,101.0,95676.0,100.93,101.0,100.84,101.0,95676.0
2025-03-27 15:50:00,101.01,101.06,100.6,100.89,146295.0,101.01,101.06,100.6,100.89,146295.0
2025-03-27 15:55:00,100.91,100.93,100.61,100.77,461599.0,100.91,100.93,100.61,100.77,461599.0
2025-03-28 09:30:00,99.94,100.42,98.92,99.08,276170.0,99.94,100.42,98.92,99.08,276170.0
2025-03-28 09:35:00,99.11,99.27,98.3,98.84,155039.0,99.11,99.27,98.3,98.84,155039.0
2025-03-28 09:40:00,98.84,99.06,98.52,98.71,119043.0,98.84,99.06,98.52,98.71,119043.0
2025-03-28 09:45:00,98.69,98.94,98.02,98.08,174246.0,98.69,98.94,98.02,98.08,174246.0
2025-03-28 09:50:00,98.15,98.67,98.09,98.55,127315.0,98.15,98.67,98.09,98.55,127315.0
2025-03-28 09:55:00,98.55,98.63,98.21,98.41,113081.0,98.55,98.63,98.21,98.41,113081.0
2025-03-28 10:00:00,98.34,98.62,98.24,98.48,135510.0,98.34,98.62,98.24,98.48,135510.0
2025-03-28 10:05:00,98.47,98.57,98.26,98.45,164082.0,98.47,98.57,98.26,98.45,164082.0
2025-03-28 10:10:00,98.43,98.59,98.29,98.44,94055.0,98.43,98.59,98.29,98.44,94055.0
2025-03-28 10:15:00,98.44,98.58,98.21,98.21,138912.0,98.44,98.58,98.21,98.21,138912.0
2025-03-28 10:20:00,98.23,98.95,98.23,98.9,87669.0,98.23,98.95,98.23,98.9,87669.0
2025-03-28 10:25:00,98.88,98.98,98.56,98.63,56677.0,98.88,98.98,98.56,98.63,56677.0
2025-03-28 10:30:00,98.63,98.82,98.62,98.67,43158.0,98.63,98.82,98.62,98.67,43158.0
2025-03-28 10:35:00,98.68,98.78,98.52,98.78,40892.0,98.68,98.78,98.52,98.78,40892.0
2025-03-28 10:40:00,98.78,98.97,98.63,98.87,33473.0,98.78,98.97,98.63,98.87,33473.0
2025-03-28 10:45:00,98.84,98.99,98.71,98.9,18106.0,98.84,98.99,98.71,98.9,18106.0
2025-03-28 10:50:00,98.89,99.12,98.73,99.12,85969.0,98.89,99.12,98.73,99.12,85969.0
2025-03-28 10:55:00,99.1,99.1,98.87,99.01,56292.0,99.1,99.1,98.87,99.01,56292.0
2025-03-28 11:00:00,99.0,99.01,98.77,98.95,36600.0,99.0,99.01,98.77,98.95,36600.0
2025-03-28 11:05:00,98.95,99.08,98.91,99.01,29983.0,98.95,99.08,98.91,99.01,29983.0
2025-03-28 11:10:00,99.01,99.19,99.01,99.16,46931.0,99.01,99.19,99.01,99.16,46931.0
2025-03-28 11:15:00,99.14,99.16,99.0,99.09,17887.0,99.14,99.16,99.0,99.09,17887.0
2025-03-28 11:20:00,99.09,99.35,99.02,99.04,46543.0,99.09,99.35,99.02,99.04,46543.0
2025-03-28 11:25:00,99.04,99.15,99.03,99.06,41293.0,99.04,99.15,99.03,99.06,41293.0
2025-03-28 11:30:00,99.08,99.2,99.06,99.13,25131.0,99.08,99.2,99.06,99.13,25131.0
2025-03-28 11:35:00,99.12,99.24,99.12,99.23,37803.0,99.12,99.24,99.12,99.23,37803.0
2025-03-28 11:40:00,99.22,99.24,99.16,99.22,20233.0,99.22,99.24,99.16,99.22,20233.0
2025-03-28 11:45:00,99.22,99.28,99.19,99.28,23938.0,99.22,99.28,99.19,99.28,23938.0
2025-03-28 11:50:00,99.28,99.28,99.05,99.09,22261.0,99.28,99.28,99.05,99.09,22261.0
2025-03-28 11:55:00,99.1,99.25,99.08,99.22,26912.0,99.1,99.25,99.08,99.22,26912.0
2025-03-28 12:00:00,99.21,99.33,99.13,99.19,31811.0,99.21,99.33,99.13,99.19,31811.0
2025-03-28 12:05:00,99.19,99.41,99.19,99.2,17135.0,99.19,99.41,99.19,99.2,17135.0
2025-03-28 12:10:00,99.2,99.32,99.19,99.23,18564.0,99.2,99.32,99.19,99.23,18564.0
2025-03-28 12:15:00,99.23,99.25,99.02,99.02,27833.0,99.23,99.25,99.02,99.02,27833.0
2025-03-28 12:20:00,99.04,99.13,99.01,99.09,33073.0,99.04,99.13,99.01,99.09,33073.0
2025-03-28 12:25:00,99.09,99.19,99.08,99.14,21587.0,99.09,99.19,99.08,99.14,21587.0
2025-03-28 12:30:00,99.14,99.19,99.1,99.11,22064.0,99.14,99.19,99.1,99.11,22064.0
2025-03-28 12:35:00,99.09,99.19,99.07,99.15,26879.0,99.09,99.19,99.07,99.15,26879.0
2025-03-28 12:40:00,99.13,99.23,99.11,99.12,41650.0,99.13,99.23,99.11,99.12,41650.0
2025-03-28 12:45:00,99.16,99.16,98.92,99.04,96408.0,99.16,99.16,98.92,99.04,96408.0
2025-03-28 12:50:00,99.06,99.16,99.03,99.06,21111.0,99.06,99.16,99.03,99.06,21111.0
2025-03-28 12:55:00,99.04,99.06,98.85,98.88,31542.0,99.04,99.06,98.85,98.88,31542.0
2025-03-28 13:00:00,98.88,99.1,98.88,99.03,19958.0,98.88,99.1,98.88,99.03,19958.0
2025-03-28 13:05:00,99.03,99.04,98.96,99.0,13554.0,99.03,99.04,98.96,99.0,13554.0
2025-03-28 13:10:00,99.01,99.03,98.97,99.01,21141.0,99.01,99.03,98.97,99.01,21141.0
2025-03-28 13:15:00,99.01,99.16,99.0,99.03,66692.0,99.01,99.16,99.0,99.03,66692.0
2025-03-28 13:20:00,99.03,99.07,98.93,98.93,66256.0,99.03,99.07,98.93,98.93,66256.0
2025-03-28 13:25:00,98.94,98.95,98.83,98.88,19424.0,98.94,98.95,98.83,98.88,19424.0
2025-03-28 13:30:00,98.88,99.03,98.87,99.01,26931.0,98.88,99.03,98.87,99.01,26931.0
2025-03-28 13:35:00,99.01,99.09,98.97,99.06,12437.0,99.01,99.09,98.97,99.06,12437.0
2025-03-28 13:40:00,99.08,99.14,99.06,99.06,19862.0,99.08,99.14,99.06,99.06,19862.0
2025-03-28 13:45:00,99.05,99.1,99.02,99.05,25742.0,99.05,99.1,99.02,99.05,25742.0
2025-03-28 13:50:00,99.05,99.1,99.04,99.1,14502.0,99.05,99.1,99.04,99.1,14502.0
2025-03-28 13:55:00,99.09,99.24,99.08,99.18,37667.0,99.09,99.24,99.08,99.18,37667.0
2025-03-28 14:00:00,99.17,99.24,99.11,99.14,13479.0,99.17,99.24,99.11,99.14,13479.0
2025-03-28 14:05:00,99.15,99.19,99.09,99.18,62741.0,99.15,99.19,99.09,99.18,62741.0
2025-03-28 14:10:00,99.18,99.32,99.17,99.24,10555.0,99.18,99.32,99.17,99.24,10555.0
2025-03-28 14:15:00,99.26,99.32,99.22,99.23,17920.0,99.26,99.32,99.22,99.23,17920.0
2025-03-28 14:20:00,99.25,99.27,99.14,99.14,15575.0,99.25,99.27,99.14,99.14,15575.0
2025-03-28 14:25:00,99.14,99.15,99.07,99.13,22910.0,99.14,99.15,99.07,99.13,22910.0
2025-03-28 14:30:00,99.11,99.14,99.07,99.11,12184.0,99.11,99.14,99.07,99.11,12184.0
2025-03-28 14:35:00,99.12,99.12,98.94,98.95,18169.0,99.12,99.12,98.94,98.95,18169.0
2025-03-28 14:40:00,98.95,99.0,98.94,98.96,15960.0,98.95,99.0,98.94,98.96,15960.0
2025-03-28 14:45:00,98.97,99.03,98.93,99.01,38886.0,98.97,99.03,98.93,99.01,38886.0
2025-03-28 14:50:00,99.01,99.07,98.97,99.05,12200.0,99.01,99.07,98.97,99.05,12200.0
2025-03-28 14:55:00,99.05,99.22,99.05,99.17,22843.0,99.05,99.22,99.05,99.17,22843.0
2025-03-28 15:00:00,99.17,99.2,99.1,99.1,17355.0,99.17,99.2,99.1,99.1,17355.0
2025-03-28 15:05:00,99.11,99.14,99.09,99.11,17316.0,99.11,99.14,99.09,99.11,17316.0
2025-03-28 15:10:00,99.11,99.12,99.03,99.09,20641.0,99.11,99.12,99.03,99.09,20641.0
2025-03-28 15:15:00,99.09,99.13,99.02,99.13,18499.0,99.09,99.13,99.02,99.13,18499.0
2025-03-28 15:20:00,99.12,99.27,99.09,99.26,42065.0,99.12,99.27,99.09,99.26,42065.0
2025-03-28 15:25:00,99.28,99.29,99.19,99.19,141085.0,99.28,99.29,99.19,99.19,141085.0
2025-03-28 15:30:00,99.2,99.32,99.14,99.27,66778.0,99.2,99.32,99.14,99.27,66778.0
2025-03-28 15:35:00,99.28,99.39,99.24,99.35,137794.0,99.28,99.39,99.24,99.35,137794.0
2025-03-28 15:40:00,99.37,99.37,99.25,99.28,88017.0,99.37,99.37,99.25,99.28,88017.0
2025-03-28 15:45:00,99.28,99.48,99.25,99.48,139148.0,99.28,99.48,99.25,99.48,139148.0
2025-03-28 15:50:00,99.49,99.53,99.33,99.44,121232.0,99.49,99.53,99.33,99.44,121232.0
2025-03-28 15:55:00,99.44,99.52,99.22,99.35,362769.0,99.44,99.52,99.22,99.35,362769.0
2025-03-31 09:30:00,98.56,99.05,98.1,98.64,246934.0,98.56,99.05,98.1,98.64,246934.0
2025-03-31 09:35:00,98.64,98.64,97.93,98.57,91496.0,98.64,98.64,97.93,98.57,91496.0
2025-03-31 09:40:00,98.57,98.57,97.9,98.02,64594.0,98.57,98.57,97.9,98.02,64594.0
2025-03-31 09:45:00,98.1,98.28,97.85,98.09,75130.0,98.1,98.28,97.85,98.09,75130.0
2025-03-31 09:50:00,98.08,98.71,98.03,98.71,57987.0,98.08,98.71,98.03,98.71,57987.0
2025-03-31 09:55:00,98.69,99.09,98.69,99.04,62529.0,98.69,99.09,98.69,99.04,62529.0
2025-03-31 10:00:00,99.01,99.34,98.99,99.25,69088.0,99.01,99.34,98.99,99.25,69088.0
2025-03-31 10:05:00,99.25,99.64,99.18,99.61,42875.0,99.25,99.64,99.18,99.61,42875.0
2025-03-31 10:10:00,99.61,99.61,99.21,99.27,33303.0,99.61,99.61,99.21,99.27,33303.0
2025-03-31 10:15:00,99.27,99.35,98.93,98.95,50307.0,99.27,99.35,98.93,98.95,50307.0
2025-03-31 10:20:00,98.97,98.98,98.75,98.91,68616.0,98.97,98.98,98.75,98.91,68616.0
2025-03-31 10:25:00,98.93,99.19,98.9,99.19,28054.0,98.93,99.19,98.9,99.19,28054.0
2025-03-31 10:30:00,99.18,99.49,99.13,99.46,57039.0,99.18,99.49,99.13,99.46,57039.0
2025-03-31 10:35:00,99.46,99.48,99.23,99.39,37107.0,99.46,99.48,99.23,99.39,37107.0
2025-03-31 10:40:00,99.38,99.54,99.31,99.46,41720.0,99.38,99.54,99.31,99.46,41720.0
2025-03-31 10:45:00,99.46,99.62,99.41,99.48,35726.0,99.46,99.62,99.41,99.48,35726.0
2025-03-31 10:50:00,99.48,99.64,99.31,99.6,43366.0,99.48,99.64,99.31,99.6,43366.0
2025-03-31 10:55:00,99.62,99.66,99.46,99.66,48488.0,99.62,99.66,99.46,99.66,48488.0
2025-03-31 11:00:00,99.67,99.8,99.66,99.76,23620.0,99.67,99.8,99.66,99.76,23620.0
2025-03-31 11:05:00,99.77,100.01,99.72,99.91,88299.0,99.77,100.01,99.72,99.91,88299.0
2025-03-31 11:10:00,99.91,100.03,99.69,99.71,63327.0,99.91,100.03,99.69,99.71,63327.0
2025-03-31 11:15:00,99.72,99.94,99.7,99.94,50245.0,99.72,99.94,99.7,99.94,50245.0
2025-03-31 11:20:00,99.93,100.08,99.91,100.06,58070.0,99.93,100.08,99.91,100.06,58070.0
2025-03-31 11:25:00,100.07,100.11,99.97,99.98,42723.0,100.07,100.11,99.97,99.98,42723.0
2025-03-31 11:30:00,99.95,100.01,99.85,100.01,28103.0,99.95,100.01,99.85,100.01,28103.0
2025-03-31 11:35:00,99.98,100.21,99.96,100.2,20089.0,99.98,100.21,99.96,100.2,20089.0
2025-03-31 11:40:00,100.22,100.28,100.11,100.13,22458.0,100.22,100.28,100.11,100.13,22458.0
2025-03-31 11:45:00,100.12,100.26,100.12,100.23,13609.0,100.12,100.26,100.12,100.23,13609.0
2025-03-31 11:50:00,100.26,100.3,100.21,100.26,13405.0,100.26,100.3,100.21,100.26,13405.0
2025-03-31 11:55:00,100.26,100.26,100.11,100.18,29854.0,100.26,100.26,100.11,100.18,29854.0
2025-03-31 12:00:00,100.17,100.2,100.03,100.07,42048.0,100.17,100.2,100.03,100.07,42048.0
2025-03-31 12:05:00,100.08,100.09,99.89,100.03,24801.0,100.08,100.09,99.89,100.03,24801.0
2025-03-31 12:10:00,100.03,100.03,99.9,99.97,39145.0,100.03,100.03,99.9,99.97,39145.0
2025-03-31 12:15:00,99.97,100.09,99.94,100.08,23179.0,99.97,100.09,99.94,100.08,23179.0
2025-03-31 12:20:00,100.07,100.09,100.0,100.06,21255.0,100.07,100.09,100.0,100.06,21255.0
2025-03-31 12:25:00,100.09,100.34,100.08,100.33,17808.0,100.09,100.34,100.08,100.33,17808.0
2025-03-31 12:30:00,100.32,100.33,100.16,100.18,42482.0,100.32,100.33,100.16,100.18,42482.0
2025-03-31 12:35:00,100.18,100.24,100.12,100.23,33181.0,100.18,100.24,100.12,100.23,33181.0
2025-03-31 12:40:00,100.22,100.27,100.14,100.14,19093.0,100.22,100.27,100.14,100.14,19093.0
2025-03-31 12:45:00,100.14,100.32,100.13,100.31,28140.0,100.14,100.32,100.13,100.31,28140.0
2025-03-31 12:50:00,100.31,100.36,100.23,100.34,25454.0,100.31,100.36,100.23,100.34,25454.0
2025-03-31 12:55:00,100.32,100.32,100.09,100.11,31057.0,100.32,100.32,100.09,100.11,31057.0
2025-03-31 13:00:00,100.1,100.18,100.04,100.18,21855.0,100.1,100.18,100.04,100.18,21855.0
2025-03-31 13:05:00,100.17,100.29,100.13,100.28,16539.0,100.17,100.29,100.13,100.28,16539.0
2025-03-31 13:10:00,100.28,100.32,100.23,100.24,29102.0,100.28,100.32,100.23,100.24,29102.0
2025-03-31 13:15:00,100.25,100.26,100.06,100.08,30422.0,100.25,100.26,100.06,100.08,30422.0
2025-03-31 13:20:00,100.07,100.12,100.02,100.08,19204.0,100.07,100.12,100.02,100.08,19204.0
2025-03-31 13:25:00,100.08,100.12,100.01,100.08,20147.0,100.08,100.12,100.01,100.08,20147.0
2025-03-31 13:30:00,100.08,100.1,100.01,100.08,15065.0,100.08,100.1,100.01,100.08,15065.0
2025-03-31 13:35:00,100.05,100.14,100.0,100.1,18956.0,100.05,100.14,100.0,100.1,18956.0
2025-03-31 13:40:00,100.08,100.1,99.92,99.94,25629.0,100.08,100.1,99.92,99.94,25629.0
2025-03-31 13:45:00,99.93,99.96,99.88,99.95,23337.0,99.93,99.96,99.88,99.95,23337.0
2025-03-31 13:50:00,99.95,100.11,99.92,100.11,20220.0,99.95,100.11,99.92,100.11,20220.0
2025-03-31 13:55:00,100.09,100.09,99.95,99.98,35256.0,100.09,100.09,99.95,99.98,35256.0
2025-03-31 14:00:00,99.99,100.26,99.98,100.17,31761.0,99.99,100.26,99.98,100.17,31761.0
2025-03-31 14:05:00,100.18,100.56,100.17,100.56,30780.0,100.18,100.56,100.17,100.56,30780.0
2025-03-31 14:10:00,100.56,100.66,100.44,100.47,26551.0,100.56,100.66,100.44,100.47,26551.0
2025-03-31 14:15:00,100.45,100.53,100.36,100.51,36278.0,100.45,100.53,100.36,100.51,36278.0
2025-03-31 14:20:00,100.51,100.53,100.41,100.45,29430.0,100.51,100.53,100.41,100.45,29430.0
2025-03-31 14:25:00,100.47,100.59,100.43,100.58,27196.0,100.47,100.59,100.43,100.58,27196.0
2025-03-31 14:30:00,100.59,100.72,100.56,100.61,25937.0,100.59,100.72,100.56,100.61,25937.0
2025-03-31 14:35:00,100.6,100.66,100.56,100.6,24518.0,100.6,100.66,100.56,100.6,24518.0
2025-03-31 14:40:00,100.59,100.72,100.54,100.55,29343.0,100.59,100.72,100.54,100.55,29343.0
2025-03-31 14:45:00,100.55,100.59,100.39,100.47,35915.0,100.55,100.59,100.39,100.47,35915.0
2025-03-31 14:50:00,100.45,100.57,100.44,100.5,31260.0,100.45,100.57,100.44,100.5,31260.0
2025-03-31 14:55:00,100.5,100.51,100.33,100.34,26659.0,100.5,100.51,100.33,100.34,26659.0
2025-03-31 15:00:00,100.34,100.54,100.31,100.53,36463.0,100.34,100.54,100.31,100.53,36463.0
2025-03-31 15:05:00,100.53,100.64,100.52,100.56,21529.0,100.53,100.64,100.52,100.56,21529.0
2025-03-31 15:10:00,100.56,100.77,100.54,100.72,45570.0,100.56,100.77,100.54,100.72,45570.0
2025-03-31 15:15:00,100.71,100.85,100.71,100.8,30246.0,100.71,100.85,100.71,100.8,30246.0
2025-03-31 15:20:00,100.81,100.95,100.81,100.85,49408.0,100.81,100.95,100.81,100.85,49408.0
2025-03-31 15:25:00,100.85,100.87,100.57,100.61,53755.0,100.85,100.87,100.57,100.61,53755.0
2025-03-31 15:30:00,100.61,101.0,100.56,100.97,39030.0,100.61,101.0,100.56,100.97,39030.0
2025-03-31 15:35:00,100.97,100.99,100.78,100.83,45478.0,100.97,100.99,100.78,100.83,45478.0
2025-03-31 15:40:00,100.83,101.25,100.81,101.04,97269.0,100.83,101.25,100.81,101.04,97269.0
2025-03-31 15:45:00,101.02,101.16,100.89,100.95,57573.0,101.02,101.16,100.89,100.95,57573.0
2025-03-31 15:50:00,100.94,100.99,100.66,100.87,119690.0,100.94,100.99,100.66,100.87,119690.0
2025-03-31 15:55:00,100.86,100.99,100.71,100.88,423516.0,100.86,100.99,100.71,100.88,423516.0
2025-04-01 09:30:00,100.4,100.4,99.76,100.07,178113.0,100.4,100.4,99.76,100.07,178113.0
2025-04-01 09:35:00,100.17,100.2,99.82,100.06,80737.0,100.17,100.2,99.82,100.06,80737.0
2025-04-01 09:40:00,100.1,100.28,99.73,99.82,58706.0,100.1,100.28,99.73,99.82,58706.0
2025-04-01 09:45:00,99.82,100.3,99.77,100.3,39556.0,99.82,100.3,99.77,100.3,39556.0
2025-04-01 09:50:00,100.3,100.3,100.02,100.13,57575.0,100.3,100.3,100.02,100.13,57575.0
2025-04-01 09:55:00,100.1,100.13,99.96,100.01,32397.0,100.1,100.13,99.96,100.01,32397.0
2025-04-01 10:00:00,100.05,100.12,99.83,99.97,56851.0,100.05,100.12,99.83,99.97,56851.0
2025-04-01 10:05:00,99.96,100.17,99.74,99.84,53921.0,99.96,100.17,99.74,99.84,53921.0
2025-04-01 10:10:00,99.84,99.89,99.65,99.65,42906.0,99.84,99.89,99.65,99.65,42906.0
2025-04-01 10:15:00,99.64,99.7,99.58,99.61,25332.0,99.64,99.7,99.58,99.61,25332.0
2025-04-01 10:20:00,99.59,99.78,99.46,99.68,30375.0,99.59,99.78,99.46,99.68,30375.0
2025-04-01 10:25:00,99.68,99.86,99.65,99.68,33741.0,99.68,99.86,99.65,99.68,33741.0
2025-04-01 10:30:00,99.67,99.72,99.56,99.6,26217.0,99.67,99.72,99.56,99.6,26217.0
2025-04-01 10:35:00,99.59,100.0,99.52,99.85,43227.0,99.59,100.0,99.52,99.85,43227.0
2025-04-01 10:40:00,99.84,100.13,99.79,100.06,24113.0,99.84,100.13,99.79,100.06,24113.0
2025-04-01 10:45:00,100.04,100.13,100.0,100.12,24231.0,100.04,100.13,100.0,100.12,24231.0
2025-04-01 10:50:00,100.13,100.29,100.1,100.26,25112.0,100.13,100.29,100.1,100.26,25112.0
2025-04-01 10:55:00,100.26,100.36,100.21,100.29,41187.0,100.26,100.36,100.21,100.29,41187.0
2025-04-01 11:00:00,100.27,100.27,100.12,100.17,51410.0,100.27,100.27,100.12,100.17,51410.0
2025-04-01 11:05:00,100.17,100.36,100.16,100.34,38372.0,100.17,100.36,100.16,100.34,38372.0
2025-04-01 11:10:00,100.32,100.51,100.26,100.5,43500.0,100.32,100.51,100.26,100.5,43500.0
2025-04-01 11:15:00,100.49,100.64,100.33,100.37,26958.0,100.49,100.64,100.33,100.37,26958.0
2025-04-01 11:20:00,100.34,100.35,100.19,100.26,60705.0,100.34,100.35,100.19,100.26,60705.0
2025-04-01 11:25:00,100.27,100.37,100.22,100.25,25260.0,100.27,100.37,100.22,100.25,25260.0
2025-04-01 11:30:00,100.23,100.39,100.23,100.32,26135.0,100.23,100.39,100.23,100.32,26135.0
2025-04-01 11:35:00,100.34,100.38,100.23,100.38,18029.0,100.34,100.38,100.23,100.38,18029.0
2025-04-01 11:40:00,100.36,100.48,100.2,100.48,23814.0,100.36,100.48,100.2,100.48,23814.0
2025-04-01 11:45:00,100.47,100.59,100.47,100.56,32103.0,100.47,100.59,100.47,100.56,32103.0
2025-04-01 11:50:00,100.58,100.67,100.47,100.61,52013.0,100.58,100.67,100.47,100.61,52013.0
2025-04-01 11:55:00,100.6,100.7,100.54,100.67,43148.0,100.6,100.7,100.54,100.67,43148.0
2025-04-01 12:00:00,100.69,100.88,100.61,100.84,21084.0,100.69,100.88,100.61,100.84,21084.0
2025-04-01 12:05:00,100.84,100.92,100.8,100.92,11380.0,100.84,100.92,100.8,100.92,11380.0
2025-04-01 12:10:00,100.91,100.98,100.89,100.95,20147.0,100.91,100.98,100.89,100.95,20147.0
2025-04-01 12:15:00,100.95,101.0,100.9,100.95,32991.0,100.95,101.0,100.9,100.95,32991.0
2025-04-01 12:20:00,100.95,101.0,100.82,100.87,26414.0,100.95,101.0,100.82,100.87,26414.0
2025-04-01 12:25:00,100.85,100.85,100.66,100.66,16540.0,100.85,100.85,100.66,100.66,16540.0
2025-04-01 12:30:00,100.67,100.78,100.55,100.63,28382.0,100.67,100.78,100.55,100.63,28382.0
2025-04-01 12:35:00,100.63,100.7,100.5,100.54,43632.0,100.63,100.7,100.5,100.54,43632.0
2025-04-01 12:40:00,100.54,100.66,100.48,100.55,40098.0,100.54,100.66,100.48,100.55,40098.0
2025-04-01 12:45:00,100.55,100.64,100.48,100.62,49565.0,100.55,100.64,100.48,100.62,49565.0
2025-04-01 12:50:00,100.61,100.73,100.6,100.69,33462.0,100.61,100.73,100.6,100.69,33462.0
2025-04-01 12:55:00,100.7,100.71,100.63,100.66,32945.0,100.7,100.71,100.63,100.66,32945.0
2025-04-01 13:00:00,100.65,100.81,100.62,100.76,67384.0,100.65,100.81,100.62,100.76,67384.0
2025-04-01 13:05:00,100.77,100.77,100.55,100.68,40468.0,100.77,100.77,100.55,100.68,40468.0
2025-04-01 13:10:00,100.66,100.78,100.65,100.77,15287.0,100.66,100.78,100.65,100.77,15287.0
2025-04-01 13:15:00,100.79,100.79,100.64,100.65,16865.0,100.79,100.79,100.64,100.65,16865.0
2025-04-01 13:20:00,100.64,100.71,100.64,100.66,12162.0,100.64,100.71,100.64,100.66,12162.0
2025-04-01 13:25:00,100.66,100.72,100.6,100.64,32935.0,100.66,100.72,100.6,100.64,32935.0
2025-04-01 13:30:00,100.63,100.72,100.61,100.64,15157.0,100.63,100.72,100.61,100.64,15157.0
2025-04-01 13:35:00,100.65,100.8,100.64,100.8,15012.0,100.65,100.8,100.64,100.8,15012.0
2025-04-01 13:40:00,100.81,100.88,100.68,100.7,12290.0,100.81,100.88,100.68,100.7,12290.0
2025-04-01 13:45:00,100.73,100.87,100.71,100.83,18143.0,100.73,100.87,100.71,100.83,18143.0
2025-04-01 13:50:00,100.84,100.85,100.75,100.78,23497.0,100.84,100.85,100.75,100.78,23497.0
2025-04-01 13:55:00,100.77,100.77,100.69,100.7,35765.0,100.77,100.77,100.69,100.7,35765.0
2025-04-01 14:00:00,100.72,100.74,100.51,100.58,63447.0,100.72,100.74,100.51,100.58,63447.0
2025-04-01 14:05:00,100.59,100.63,100.51,100.52,46142.0,100.59,100.63,100.51,100.52,46142.0
2025-04-01 14:10:00,100.53,100.64,100.52,100.61,47154.0,100.53,100.64,100.52,100.61,47154.0
2025-04-01 14:15:00,100.6,100.6,100.5,100.54,77133.0,100.6,100.6,100.5,100.54,77133.0
2025-04-01 14:20:00,100.54,100.55,100.43,100.5,33290.0,100.54,100.55,100.43,100.5,33290.0
2025-04-01 14:25:00,100.5,100.51,100.41,100.43,33974.0,100.5,100.51,100.41,100.43,33974.0
2025-04-01 14:30:00,100.43,100.52,100.36,100.36,24065.0,100.43,100.52,100.36,100.36,24065.0
2025-04-01 14:35:00,100.36,100.38,100.25,100.25,49521.0,100.36,100.38,100.25,100.25,49521.0
2025-04-01 14:40:00,100.23,100.38,100.22,100.36,30468.0,100.23,100.38,100.22,100.36,30468.0
2025-04-01 14:45:00,100.35,100.37,100.25,100.25,42794.0,100.35,100.37,100.25,100.25,42794.0
2025-04-01 14:50:00,100.25,100.31,100.2,100.3,26795.0,100.25,100.31,100.2,100.3,26795.0
2025-04-01 14:55:00,100.29,100.43,100.25,100.42,69030.0,100.29,100.43,100.25,100.42,69030.0
2025-04-01 15:00:00,100.41,100.54,100.38,100.52,37632.0,100.41,100.54,100.38,100.52,37632.0
2025-04-01 15:05:00,100.53,100.66,100.49,100.53,48939.0,100.53,100.66,100.49,100.53,48939.0
2025-04-01 15:10:00,100.53,100.63,100.52,100.63,30813.0,100.53,100.63,100.52,100.63,30813.0
2025-04-01 15:15:00,100.64,100.77,100.63,100.72,33202.0,100.64,100.77,100.63,100.72,33202.0
2025-04-01 15:20:00,100.71,100.79,100.65,100.77,21717.0,100.71,100.79,100.65,100.77,21717.0
2025-04-01 15:25:00,100.76,100.89,100.75,100.75,53208.0,100.76,100.89,100.75,100.75,53208.0
2025-04-01 15:30:00,100.75,100.94,100.69,100.86,23636.0,100.75,100.94,100.69,100.86,23636.0
2025-04-01 15:35:00,100.87,100.97,100.83,100.9,52447.0,100.87,100.97,100.83,100.9,52447.0
2025-04-01 15:40:00,100.92,101.04,100.91,101.04,48379.0,100.92,101.04,100.91,101.04,48379.0
2025-04-01 15:45:00,101.03,101.13,100.99,101.11,47062.0,101.03,101.13,100.99,101.11,47062.0
2025-04-01 15:50:00,101.09,101.19,100.92,101.17,80588.0,101.09,101.19,100.92,101.17,80588.0
2025-04-01 15:55:00,101.17,101.28,101.08,101.24,330384.0,101.17,101.28,101.08,101.24,330384.0
2025-04-02 09:30:00,99.71,100.21,98.9,99.12,281290.0,99.71,100.21,98.9,99.12,281290.0
2025-04-02 09:35:00,99.2,99.6,99.18,99.24,114996.0,99.2,99.6,99.18,99.24,114996.0
2025-04-02 09:40:00,99.19,99.38,98.87,99.02,155881.0,99.19,99.38,98.87,99.02,155881.0
2025-04-02 09:45:00,99.02,99.3,98.65,98.79,88981.0,99.02,99.3,98.65,98.79,88981.0
2025-04-02 09:50:00,98.77,98.94,98.44,98.62,101535.0,98.77,98.94,98.44,98.62,101535.0
2025-04-02 09:55:00,98.65,98.96,98.52,98.88,88109.0,98.65,98.96,98.52,98.88,88109.0
2025-04-02 10:00:00,98.88,99.71,98.77,99.5,113296.0,98.88,99.71,98.77,99.5,113296.0
2025-04-02 10:05:00,99.54,99.71,99.53,99.56,60684.0,99.54,99.71,99.53,99.56,60684.0
2025-04-02 10:10:00,99.56,99.83,99.49,99.7,65594.0,99.56,99.83,99.49,99.7,65594.0
2025-04-02 10:15:00,99.68,100.01,99.68,99.99,58290.0,99.68,100.01,99.68,99.99,58290.0
2025-04-02 10:20:00,100.0,100.13,99.88,100.0,55141.0,100.0,100.13,99.88,100.0,55141.0
2025-04-02 10:25:00,100.02,100.08,99.86,100.06,48301.0,100.02,100.08,99.86,100.06,48301.0
2025-04-02 10:30:00,100.06,100.27,100.03,100.1,80766.0,100.06,100.27,100.03,100.1,80766.0
2025-04-02 10:35:00,100.09,100.34,100.07,100.26,54212.0,100.09,100.34,100.07,100.26,54212.0
2025-04-02 10:40:00,100.24,100.32,100.11,100.19,36684.0,100.24,100.32,100.11,100.19,36684.0
2025-04-02 10:45:00,100.18,100.37,100.17,100.35,64786.0,100.18,100.37,100.17,100.35,64786.0
2025-04-02 10:50:00,100.35,100.55,100.31,100.4,197517.0,100.35,100.55,100.31,100.4,197517.0
2025-04-02 10:55:00,100.38,100.46,100.23,100.43,57000.0,100.38,100.46,100.23,100.43,57000.0
2025-04-02 11:00:00,100.41,100.42,100.24,100.39,105731.0,100.41,100.42,100.24,100.39,105731.0
2025-04-02 11:05:00,100.39,100.42,100.19,100.27,47241.0,100.39,100.42,100.19,100.27,47241.0
2025-04-02 11:10:00,100.27,100.44,100.14,100.14,118036.0,100.27,100.44,100.14,100.14,118036.0
2025-04-02 11:15:00,100.14,100.21,100.0,100.2,81256.0,100.14,100.21,100.0,100.2,81256.0
2025-04-02 11:20:00,100.2,100.39,100.19,100.31,68421.0,100.2,100.39,100.19,100.31,68421.0
2025-04-02 11:25:00,100.33,100.66,100.31,100.55,75422.0,100.33,100.66,100.31,100.55,75422.0
2025-04-02 11:30:00,100.51,100.52,100.39,100.52,70067.0,100.51,100.52,100.39,100.52,70067.0
2025-04-02 11:35:00,100.52,100.57,100.4,100.51,66229.0,100.52,100.57,100.4,100.51,66229.0
2025-04-02 11:40:00,100.49,100.56,100.42,100.47,122065.0,100.49,100.56,100.42,100.47,122065.0
2025-04-02 11:45:00,100.45,100.5,100.17,100.28,78253.0,100.45,100.5,100.17,100.28,78253.0
2025-04-02 11:50:00,100.28,100.29,100.16,100.25,54992.0,100.28,100.29,100.16,100.25,54992.0
2025-04-02 11:55:00,100.25,100.34,100.16,100.31,40353.0,100.25,100.34,100.16,100.31,40353.0
2025-04-02 12:00:00,100.33,100.33,100.19,100.28,47156.0,100.33,100.33,100.19,100.28,47156.0
2025-04-02 12:05:00,100.28,100.39,100.26,100.37,40610.0,100.28,100.39,100.26,100.37,40610.0
2025-04-02 12:10:00,100.35,100.46,100.32,100.4,26994.0,100.35,100.46,100.32,100.4,26994.0
2025-04-02 12:15:00,100.4,100.44,100.21,100.38,54279.0,100.4,100.44,100.21,100.38,54279.0
2025-04-02 12:20:00,100.39,100.57,100.38,100.43,37634.0,100.39,100.57,100.38,100.43,37634.0
2025-04-02 12:25:00,100.43,100.62,100.39,100.61,41772.0,100.43,100.62,100.39,100.61,41772.0
2025-04-02 12:30:00,100.61,100.8,100.57,100.68,48834.0,100.61,100.8,100.57,100.68,48834.0
2025-04-02 12:35:00,100.69,100.69,100.51,100.64,36513.0,100.69,100.69,100.51,100.64,36513.0
2025-04-02 12:40:00,100.64,100.8,100.62,100.77,26128.0,100.64,100.8,100.62,100.77,26128.0
2025-04-02 12:45:00,100.77,100.91,100.72,100.91,27228.0,100.77,100.91,100.72,100.91,27228.0
2025-04-02 12:50:00,100.9,100.93,100.78,100.87,58990.0,100.9,100.93,100.78,100.87,58990.0
2025-04-02 12:55:00,100.88,100.93,100.76,100.85,30290.0,100.88,100.93,100.76,100.85,30290.0
2025-04-02 13:00:00,100.84,100.94,100.82,100.87,24716.0,100.84,100.94,100.82,100.87,24716.0
2025-04-02 13:05:00,100.86,100.97,100.86,100.94,30013.0,100.86,100.97,100.86,100.94,30013.0
2025-04-02 13:10:00,100.95,101.02,100.86,100.91,49237.0,100.95,101.02,100.86,100.91,49237.0
2025-04-02 13:15:00,100.92,100.97,100.84,100.87,41718.0,100.92,100.97,100.84,100.87,41718.0
2025-04-02 13:20:00,100.86,100.91,100.79,100.9,23036.0,100.86,100.91,100.79,100.9,23036.0
2025-04-02 13:25:00,100.9,100.9,100.78,100.8,21160.0,100.9,100.9,100.78,100.8,21160.0
2025-04-02 13:30:00,100.79,100.79,100.62,100.7,24285.0,100.79,100.79,100.62,100.7,24285.0
2025-04-02 13:35:00,100.7,100.83,100.68,100.75,30580.0,100.7,100.83,100.68,100.75,30580.0
2025-04-02 13:40:00,100.75,100.8,100.63,100.67,24825.0,100.75,100.8,100.63,100.67,24825.0
2025-04-02 13:45:00,100.67,100.67,100.38,100.4,49034.0,100.67,100.67,100.38,100.4,49034.0
2025-04-02 13:50:00,100.39,100.48,100.27,100.46,55083.0,100.39,100.48,100.27,100.46,55083.0
2025-04-02 13:55:00,100.47,100.58,100.2,100.3,142033.0,100.47,100.58,100.2,100.3,142033.0
2025-04-02 14:00:00,100.28,100.3,100.16,100.23,58866.0,100.28,100.3,100.16,100.23,58866.0
2025-04-02 14:05:00,100.23,100.25,100.05,100.22,77702.0,100.23,100.25,100.05,100.22,77702.0
2025-04-02 14:10:00,100.24,100.25,100.11,100.22,22753.0,100.24,100.25,100.11,100.22,22753.0
2025-04-02 14:15:00,100.21,100.23,100.07,100.08,50470.0,100.21,100.23,100.07,100.08,50470.0
2025-04-02 14:20:00,100.08,100.08,99.9,99.94,97113.0,100.08,100.08,99.9,99.94,97113.0
2025-04-02 14:25:00,99.94,100.04,99.74,99.75,98746.0,99.94,100.04,99.74,99.75,98746.0
2025-04-02 14:30:00,99.73,99.92,99.71,99.9,56612.0,99.73,99.92,99.71,99.9,56612.0
2025-04-02 14:35:00,99.87,100.09,99.87,100.07,54146.0,99.87,100.09,99.87,100.07,54146.0
2025-04-02 14:40:00,100.06,100.15,99.98,100.03,138314.0,100.06,100.15,99.98,100.03,138314.0
2025-04-02 14:45:00,100.02,100.05,99.95,100.04,88137.0,100.02,100.05,99.95,100.04,88137.0
2025-04-02 14:50:00,100.04,100.06,99.94,100.01,44800.0,100.04,100.06,99.94,100.01,44800.0
2025-04-02 14:55:00,100.01,100.04,99.83,99.84,58090.0,100.01,100.04,99.83,99.84,58090.0
2025-04-02 15:00:00,99.85,100.05,99.85,99.98,149787.0,99.85,100.05,99.85,99.98,149787.0
2025-04-02 15:05:00,99.98,100.07,99.95,100.05,48401.0,99.98,100.07,99.95,100.05,48401.0
2025-04-02 15:10:00,100.05,100.18,100.02,100.15,88007.0,100.05,100.18,100.02,100.15,88007.0
2025-04-02 15:15:00,100.15,100.28,99.99,100.05,72719.0,100.15,100.28,99.99,100.05,72719.0
2025-04-02 15:20:00,100.05,100.13,100.03,100.05,101934.0,100.05,100.13,100.03,100.05,101934.0
2025-04-02 15:25:00,100.05,100.12,99.95,100.08,214737.0,100.05,100.12,99.95,100.08,214737.0
2025-04-02 15:30:00,100.08,100.21,100.0,100.18,178541.0,100.08,100.21,100.0,100.18,178541.0
2025-04-02 15:35:00,100.17,100.41,100.17,100.27,134241.0,100.17,100.41,100.17,100.27,134241.0
2025-04-02 15:40:00,100.27,100.5,100.25,100.45,198060.0,100.27,100.5,100.25,100.45,198060.0
2025-04-02 15:45:00,100.47,100.57,100.42,100.44,193520.0,100.47,100.57,100.42,100.44,193520.0
2025-04-02 15:50:00,100.43,100.51,100.23,100.4,342276.0,100.43,100.51,100.23,100.4,342276.0
2025-04-02 15:55:00,100.4,100.44,100.02,100.02,1108734.0,100.4,100.44,100.02,100.02,1108734.0
2025-04-03 09:30:00,96.94,99.13,96.65,97.96,194693.0,96.94,99.13,96.65,97.96,194693.0
2025-04-03 09:35:00,97.96,98.76,97.82,98.7,119137.0,97.96,98.76,97.82,98.7,119137.0
2025-04-03 09:40:00,98.7,99.03,98.27,98.97,123263.0,98.7,99.03,98.27,98.97,123263.0
2025-04-03 09:45:00,98.96,99.02,98.76,99.0,243144.0,98.96,99.02,98.76,99.0,243144.0
2025-04-03 09:50:00,99.0,99.46,98.87,98.93,157919.0,99.0,99.46,98.87,98.93,157919.0
2025-04-03 09:55:00,98.94,98.97,98.59,98.6,173436.0,98.94,98.97,98.59,98.6,173436.0
2025-04-03 10:00:00,98.58,98.86,98.23,98.56,95027.0,98.58,98.86,98.23,98.56,95027.0
2025-04-03 10:05:00,98.56,98.99,98.54,98.76,65354.0,98.56,98.99,98.54,98.76,65354.0
2025-04-03 10:10:00,98.76,98.88,98.41,98.47,80300.0,98.76,98.88,98.41,98.47,80300.0
2025-04-03 10:15:00,98.48,98.64,98.23,98.36,96166.0,98.48,98.64,98.23,98.36,96166.0
2025-04-03 10:20:00,98.34,98.5,98.29,98.46,61932.0,98.34,98.5,98.29,98.46,61932.0
2025-04-03 10:25:00,98.46,98.67,98.42,98.58,67479.0,98.46,98.67,98.42,98.58,67479.0
2025-04-03 10:30:00,98.55,98.69,98.31,98.34,44098.0,98.55,98.69,98.31,98.34,44098.0
2025-04-03 10:35:00,98.34,98.58,98.33,98.35,102206.0,98.34,98.58,98.33,98.35,102206.0
2025-04-03 10:40:00,98.35,98.5,98.32,98.47,52490.0,98.35,98.5,98.32,98.47,52490.0
2025-04-03 10:45:00,98.47,98.63,98.38,98.42,89176.0,98.47,98.63,98.38,98.42,89176.0
2025-04-03 10:50:00,98.46,98.66,98.3,98.42,61477.0,98.46,98.66,98.3,98.42,61477.0
2025-04-03 10:55:00,98.4,98.47,98.26,98.37,89887.0,98.4,98.47,98.26,98.37,89887.0
2025-04-03 11:00:00,98.35,98.52,98.33,98.43,79797.0,98.35,98.52,98.33,98.43,79797.0
2025-04-03 11:05:00,98.45,98.46,98.24,98.4,36335.0,98.45,98.46,98.24,98.4,36335.0
2025-04-03 11:10:00,98.38,98.94,98.35,98.77,76256.0,98.38,98.94,98.35,98.77,76256.0
2025-04-03 11:15:00,98.75,98.99,98.73,98.84,49466.0,98.75,98.99,98.73,98.84,49466.0
2025-04-03 11:20:00,98.83,98.88,98.64,98.67,64309.0,98.83,98.88,98.64,98.67,64309.0
2025-04-03 11:25:00,98.7,98.74,98.55,98.62,47831.0,98.7,98.74,98.55,98.62,47831.0
2025-04-03 11:30:00,98.6,98.84,98.54,98.74,75282.0,98.6,98.84,98.54,98.74,75282.0
2025-04-03 11:35:00,98.72,98.89,98.54,98.76,104074.0,98.72,98.89,98.54,98.76,104074.0
2025-04-03 11:40:00,98.78,99.02,98.71,98.81,34115.0,98.78,99.02,98.71,98.81,34115.0
2025-04-03 11:45:00,98.79,98.96,98.66,98.81,64561.0,98.79,98.96,98.66,98.81,64561.0
2025-04-03 11:50:00,98.78,98.85,98.59,98.84,44656.0,98.78,98.85,98.59,98.84,44656.0
2025-04-03 11:55:00,98.84,99.03,98.76,98.86,140774.0,98.84,99.03,98.76,98.86,140774.0
2025-04-03 12:00:00,98.87,99.24,98.87,99.1,33352.0,98.87,99.24,98.87,99.1,33352.0
2025-04-03 12:05:00,99.1,99.29,99.05,99.13,55269.0,99.1,99.29,99.05,99.13,55269.0
2025-04-03 12:10:00,99.14,99.39,99.13,99.25,60740.0,99.14,99.39,99.13,99.25,60740.0
2025-04-03 12:15:00,99.28,99.41,99.24,99.38,55259.0,99.28,99.41,99.24,99.38,55259.0
2025-04-03 12:20:00,99.39,99.45,99.3,99.36,52419.0,99.39,99.45,99.3,99.36,52419.0
2025-04-03 12:25:00,99.36,99.58,99.31,99.56,87226.0,99.36,99.58,99.31,99.56,87226.0
2025-04-03 12:30:00,99.58,99.62,99.2,99.22,75908.0,99.58,99.62,99.2,99.22,75908.0
2025-04-03 12:35:00,99.19,99.39,99.11,99.28,68117.0,99.19,99.39,99.11,99.28,68117.0
2025-04-03 12:40:00,99.28,99.56,99.27,99.34,60871.0,99.28,99.56,99.27,99.34,60871.0
2025-04-03 12:45:00,99.36,99.47,99.3,99.42,32439.0,99.36,99.47,99.3,99.42,32439.0
2025-04-03 12:50:00,99.43,99.45,99.12,99.2,59145.0,99.43,99.45,99.12,99.2,59145.0
2025-04-03 12:55:00,99.22,99.22,99.13,99.16,42518.0,99.22,99.22,99.13,99.16,42518.0
2025-04-03 13:00:00,99.16,99.32,99.04,99.17,79593.0,99.16,99.32,99.04,99.17,79593.0
2025-04-03 13:05:00,99.17,99.27,99.1,99.18,40241.0,99.17,99.27,99.1,99.18,40241.0
2025-04-03 13:10:00,99.16,99.37,99.14,99.25,37239.0,99.16,99.37,99.14,99.25,37239.0
2025-04-03 13:15:00,99.25,99.29,99.09,99.13,49279.0,99.25,99.29,99.09,99.13,49279.0
2025-04-03 13:20:00,99.13,99.17,99.03,99.13,47860.0,99.13,99.17,99.03,99.13,47860.0
2025-04-03 13:25:00,99.18,99.26,98.99,99.06,60087.0,99.18,99.26,98.99,99.06,60087.0
2025-04-03 13:30:00,99.04,99.25,98.99,99.24,40674.0,99.04,99.25,98.99,99.24,40674.0
2025-04-03 13:35:00,99.26,99.43,99.2,99.36,26761.0,99.26,99.43,99.2,99.36,26761.0
2025-04-03 13:40:00,99.36,99.64,99.35,99.61,21515.0,99.36,99.64,99.35,99.61,21515.0
2025-04-03 13:45:00,99.6,99.72,99.49,99.59,86924.0,99.6,99.72,99.49,99.59,86924.0
2025-04-03 13:50:00,99.59,99.86,99.54,99.58,74900.0,99.59,99.86,99.54,99.58,74900.0
2025-04-03 13:55:00,99.57,99.58,99.44,99.53,96636.0,99.57,99.58,99.44,99.53,96636.0
2025-04-03 14:00:00,99.53,99.67,99.45,99.47,192096.0,99.53,99.67,99.45,99.47,192096.0
2025-04-03 14:05:00,99.45,99.48,99.16,99.33,95150.0,99.45,99.48,99.16,99.33,95150.0
2025-04-03 14:10:00,99.33,99.36,99.12,99.12,61453.0,99.33,99.36,99.12,99.12,61453.0
2025-04-03 14:15:00,99.11,99.24,99.0,99.04,58363.0,99.11,99.24,99.0,99.04,58363.0
2025-04-03 14:20:00,99.04,99.19,98.99,99.09,38968.0,99.04,99.19,98.99,99.09,38968.0
2025-04-03 14:25:00,99.1,99.15,98.99,99.08,78252.0,99.1,99.15,98.99,99.08,78252.0
2025-04-03 14:30:00,99.08,99.14,98.79,98.83,72151.0,99.08,99.14,98.79,98.83,72151.0
2025-04-03 14:35:00,98.89,99.14,98.88,99.06,32110.0,98.89,99.14,98.88,99.06,32110.0
2025-04-03 14:40:00,99.06,99.26,99.04,99.2,41139.0,99.06,99.26,99.04,99.2,41139.0
2025-04-03 14:45:00,99.2,99.2,99.03,99.17,62125.0,99.2,99.2,99.03,99.17,62125.0
2025-04-03 14:50:00,99.19,99.23,99.12,99.19,37611.0,99.19,99.23,99.12,99.19,37611.0
2025-04-03 14:55:00,99.18,99.25,99.05,99.24,60847.0,99.18,99.25,99.05,99.24,60847.0
2025-04-03 15:00:00,99.25,99.25,98.94,98.98,68929.0,99.25,99.25,98.94,98.98,68929.0
2025-04-03 15:05:00,99.0,99.11,98.99,99.04,48452.0,99.0,99.11,98.99,99.04,48452.0
2025-04-03 15:10:00,99.04,99.12,99.0,99.06,90037.0,99.04,99.12,99.0,99.06,90037.0
2025-04-03 15:15:00,99.03,99.14,98.8,99.07,149907.0,99.03,99.14,98.8,99.07,149907.0
2025-04-03 15:20:00,99.07,99.18,98.91,99.0,115828.0,99.07,99.18,98.91,99.0,115828.0
2025-04-03 15:25:00,98.98,99.05,98.86,98.93,53975.0,98.98,99.05,98.86,98.93,53975.0
2025-04-03 15:30:00,98.94,98.99,98.74,98.85,82801.0,98.94,98.99,98.74,98.85,82801.0
2025-04-03 15:35:00,98.83,98.94,98.77,98.82,243143.0,98.83,98.94,98.77,98.82,243143.0
2025-04-03 15:40:00,98.81,99.15,98.75,98.98,113942.0,98.81,99.15,98.75,98.98,113942.0
2025-04-03 15:45:00,99.01,99.02,98.6,98.67,127206.0,99.01,99.02,98.6,98.67,127206.0
2025-04-03 15:50:00,98.69,98.87,98.43,98.58,159825.0,98.69,98.87,98.43,98.58,159825.0
2025-04-03 15:55:00,98.57,98.78,98.34,98.48,896307.0,98.57,98.78,98.34,98.48,896307.0
2025-04-04 09:30:00,94.73,95.89,93.31,94.27,851565.0,94.73,95.89,93.31,94.27,851565.0
2025-04-04 09:35:00,94.27,94.53,93.65,93.86,327714.0,94.27,94.53,93.65,93.86,327714.0
2025-04-04 09:40:00,93.86,94.34,93.46,93.95,377303.0,93.86,94.34,93.46,93.95,377303.0
2025-04-04 09:45:00,93.95,95.05,93.9,94.2,356093.0,93.95,95.05,93.9,94.2,356093.0
2025-04-04 09:50:00,94.2,94.86,94.09,94.15,108993.0,94.2,94.86,94.09,94.15,108993.0
2025-04-04 09:55:00,94.16,94.22,93.89,94.02,298763.0,94.16,94.22,93.89,94.02,298763.0
2025-04-04 10:00:00,94.03,94.08,93.73,93.77,161125.0,94.03,94.08,93.73,93.77,161125.0
2025-04-04 10:05:00,93.73,93.9,93.42,93.59,118818.0,93.73,93.9,93.42,93.59,118818.0
2025-04-04 10:10:00,93.56,93.61,92.96,93.04,186465.0,93.56,93.61,92.96,93.04,186465.0
2025-04-04 10:15:00,93.04,93.18,92.77,93.07,236771.0,93.04,93.18,92.77,93.07,236771.0
2025-04-04 10:20:00,93.07,93.19,92.68,92.92,300728.0,93.07,93.19,92.68,92.92,300728.0
2025-04-04 10:25:00,92.92,93.2,92.65,92.7,155877.0,92.92,93.2,92.65,92.7,155877.0
2025-04-04 10:30:00,92.7,92.82,92.52,92.54,188699.0,92.7,92.82,92.52,92.54,188699.0
2025-04-04 10:35:00,92.55,92.61,92.22,92.48,346840.0,92.55,92.61,92.22,92.48,346840.0
2025-04-04 10:40:00,92.48,92.53,92.28,92.46,233954.0,92.48,92.53,92.28,92.46,233954.0
2025-04-04 10:45:00,92.46,92.51,92.27,92.28,114742.0,92.46,92.51,92.27,92.28,114742.0
2025-04-04 10:50:00,92.27,92.59,92.17,92.51,326596.0,92.27,92.59,92.17,92.51,326596.0
2025-04-04 10:55:00,92.51,92.64,92.39,92.52,378924.0,92.51,92.64,92.39,92.52,378924.0
2025-04-04 11:00:00,92.5,93.37,92.41,93.37,407749.0,92.5,93.37,92.41,93.37,407749.0
2025-04-04 11:05:00,93.4,93.62,93.17,93.39,131321.0,93.4,93.62,93.17,93.39,131321.0
2025-04-04 11:10:00,93.45,93.92,93.34,93.68,101185.0,93.45,93.92,93.34,93.68,101185.0
2025-04-04 11:15:00,93.68,93.88,93.33,93.33,133542.0,93.68,93.88,93.33,93.33,133542.0
2025-04-04 11:20:00,93.34,93.58,92.92,93.07,153889.0,93.34,93.58,92.92,93.07,153889.0
2025-04-04 11:25:00,93.04,93.05,92.06,92.53,184175.0,93.04,93.05,92.06,92.53,184175.0
2025-04-04 11:30:00,92.55,92.76,92.3,92.43,82374.0,92.55,92.76,92.3,92.43,82374.0
2025-04-04 11:35:00,92.49,92.49,92.04,92.34,76820.0,92.49,92.49,92.04,92.34,76820.0
2025-04-04 11:40:00,92.29,92.41,92.13,92.14,180988.0,92.29,92.41,92.13,92.14,180988.0
2025-04-04 11:45:00,92.11,92.43,91.97,92.28,334292.0,92.11,92.43,91.97,92.28,334292.0
2025-04-04 11:50:00,92.26,92.35,91.91,92.25,164638.0,92.26,92.35,91.91,92.25,164638.0
2025-04-04 11:55:00,92.25,92.3,91.83,91.89,146259.0,92.25,92.3,91.83,91.89,146259.0
2025-04-04 12:00:00,91.89,92.04,91.86,91.87,317325.0,91.89,92.04,91.86,91.87,317325.0
2025-04-04 12:05:00,91.86,92.03,91.69,91.71,65019.0,91.86,92.03,91.69,91.71,65019.0
2025-04-04 12:10:00,91.71,92.03,91.66,91.89,64125.0,91.71,92.03,91.66,91.89,64125.0
2025-04-04 12:15:00,91.92,91.97,91.5,91.61,79950.0,91.92,91.97,91.5,91.61,79950.0
2025-04-04 12:20:00,91.61,91.67,91.25,91.34,63044.0,91.61,91.67,91.25,91.34,63044.0
2025-04-04 12:25:00,91.36,91.45,91.2,91.25,57598.0,91.36,91.45,91.2,91.25,57598.0
2025-04-04 12:30:00,91.21,91.25,90.74,90.77,103650.0,91.21,91.25,90.74,90.77,103650.0
2025-04-04 12:35:00,90.77,91.05,90.72,90.91,181888.0,90.77,91.05,90.72,90.91,181888.0
2025-04-04 12:40:00,90.95,91.08,90.83,90.84,124125.0,90.95,91.08,90.83,90.84,124125.0
2025-04-04 12:45:00,90.82,91.0,90.73,90.96,113805.0,90.82,91.0,90.73,90.96,113805.0
2025-04-04 12:50:00,90.96,91.02,90.89,90.93,279835.0,90.96,91.02,90.89,90.93,279835.0
2025-04-04 12:55:00,90.92,91.14,90.88,90.99,194400.0,90.92,91.14,90.88,90.99,194400.0
2025-04-04 13:00:00,91.01,91.24,90.94,91.23,87417.0,91.01,91.24,90.94,91.23,87417.0
2025-04-04 13:05:00,91.23,91.47,91.19,91.43,83578.0,91.23,91.47,91.19,91.43,83578.0
2025-04-04 13:10:00,91.45,91.46,91.24,91.37,100351.0,91.45,91.46,91.24,91.37,100351.0
2025-04-04 13:15:00,91.39,91.51,90.97,91.14,171284.0,91.39,91.51,90.97,91.14,171284.0
2025-04-04 13:20:00,91.16,91.24,91.07,91.22,89858.0,91.16,91.24,91.07,91.22,89858.0
2025-04-04 13:25:00,91.27,91.43,91.13,91.14,79840.0,91.27,91.43,91.13,91.14,79840.0
2025-04-04 13:30:00,91.14,91.27,90.88,91.16,301727.0,91.14,91.27,90.88,91.16,301727.0
2025-04-04 13:35:00,91.14,91.91,91.14,91.88,77739.0,91.14,91.91,91.14,91.88,77739.0
2025-04-04 13:40:00,91.89,92.03,91.73,91.91,57757.0,91.89,92.03,91.73,91.91,57757.0
2025-04-04 13:45:00,91.93,92.36,91.92,92.25,78427.0,91.93,92.36,91.92,92.25,78427.0
2025-04-04 13:50:00,92.24,92.24,91.89,92.11,58263.0,92.24,92.24,91.89,92.11,58263.0
2025-04-04 13:55:00,92.09,92.13,91.86,92.02,91507.0,92.09,92.13,91.86,92.02,91507.0
2025-04-04 14:00:00,92.02,92.06,91.67,91.75,80915.0,92.02,92.06,91.67,91.75,80915.0
2025-04-04 14:05:00,91.73,91.83,91.22,91.22,61067.0,91.73,91.83,91.22,91.22,61067.0
2025-04-04 14:10:00,91.21,91.24,90.99,91.04,42756.0,91.21,91.24,90.99,91.04,42756.0
2025-04-04 14:15:00,91.04,91.05,90.66,90.7,61853.0,91.04,91.05,90.66,90.7,61853.0
2025-04-04 14:20:00,90.72,90.74,90.48,90.52,64072.0,90.72,90.74,90.48,90.52,64072.0
2025-04-04 14:25:00,90.52,90.54,90.28,90.29,54444.0,90.52,90.54,90.28,90.29,54444.0
2025-04-04 14:30:00,90.32,90.42,90.17,90.34,90935.0,90.32,90.42,90.17,90.34,90935.0
2025-04-04 14:35:00,90.33,90.42,89.94,89.95,81301.0,90.33,90.42,89.94,89.95,81301.0
2025-04-04 14:40:00,89.95,89.98,89.69,89.81,68137.0,89.95,89.98,89.69,89.81,68137.0
2025-04-04 14:45:00,89.81,89.99,89.65,89.91,115945.0,89.81,89.99,89.65,89.91,115945.0
2025-04-04 14:50:00,89.91,90.15,89.79,90.02,88955.0,89.91,90.15,89.79,90.02,88955.0
2025-04-04 14:55:00,90.01,90.09,89.89,89.99,155007.0,90.01,90.09,89.89,89.99,155007.0
2025-04-04 15:00:00,89.98,90.07,89.74,89.94,88350.0,89.98,90.07,89.74,89.94,88350.0
2025-04-04 15:05:00,89.93,90.04,89.77,90.02,109380.0,89.93,90.04,89.77,90.02,109380.0
2025-04-04 15:10:00,90.02,90.3,89.97,90.25,274714.0,90.02,90.3,89.97,90.25,274714.0
2025-04-04 15:15:00,90.25,90.3,89.87,89.97,132157.0,90.25,90.3,89.87,89.97,132157.0
2025-04-04 15:20:00,90.0,90.43,89.99,90.41,96971.0,90.0,90.43,89.99,90.41,96971.0
2025-04-04 15:25:00,90.43,90.52,90.1,90.22,134551.0,90.43,90.52,90.1,90.22,134551.0
2025-04-04 15:30:00,90.2,91.06,90.13,91.05,129448.0,90.2,91.06,90.13,91.05,129448.0
2025-04-04 15:35:00,91.05,91.34,90.91,91.16,302655.0,91.05,91.34,90.91,91.16,302655.0
2025-04-04 15:40:00,91.16,91.31,90.96,91.31,239745.0,91.16,91.31,90.96,91.31,239745.0
2025-04-04 15:45:00,91.29,91.37,90.58,90.65,214560.0,91.29,91.37,90.58,90.65,214560.0
2025-04-04 15:50:00,90.63,90.72,89.98,90.01,240563.0,90.63,90.72,89.98,90.01,240563.0
2025-04-04 15:55:00,90.0,90.08,89.66,89.7,969121.0,90.0,90.08,89.66,89.7,969121.0
2025-04-07 09:30:00,87.04,87.54,86.44,87.19,477126.0,87.04,87.54,86.44,87.19,477126.0
2025-04-07 09:35:00,87.15,87.75,86.68,87.19,112722.0,87.15,87.75,86.68,87.19,112722.0
2025-04-07 09:40:00,87.19,87.41,86.27,86.87,174184.0,87.19,87.41,86.27,86.87,174184.0
2025-04-07 09:45:00,86.81,87.24,85.98,86.98,472858.0,86.81,87.24,85.98,86.98,472858.0
2025-04-07 09:50:00,86.95,88.12,86.75,88.01,127365.0,86.95,88.12,86.75,88.01,127365.0
2025-04-07 09:55:00,88.04,88.79,87.92,88.77,184753.0,88.04,88.79,87.92,88.77,184753.0
2025-04-07 10:00:00,88.68,89.06,88.29,88.98,193679.0,88.68,89.06,88.29,88.98,193679.0
2025-04-07 10:05:00,88.93,89.24,88.52,88.81,114113.0,88.93,89.24,88.52,88.81,114113.0
2025-04-07 10:10:00,88.77,92.21,88.77,92.21,329458.0,88.77,92.21,88.77,92.21,329458.0
2025-04-07 10:15:00,92.22,93.89,91.96,92.76,366290.0,92.22,93.89,91.96,92.76,366290.0
2025-04-07 10:20:00,92.74,92.79,89.86,89.86,324772.0,92.74,92.79,89.86,89.86,324772.0
2025-04-07 10:25:00,89.9,90.68,89.36,89.54,124053.0,89.9,90.68,89.36,89.54,124053.0
2025-04-07 10:30:00,89.48,90.66,89.22,89.97,104285.0,89.48,90.66,89.22,89.97,104285.0
2025-04-07 10:35:00,89.97,90.01,88.99,89.23,85084.0,89.97,90.01,88.99,89.23,85084.0
2025-04-07 10:40:00,89.17,90.1,88.95,90.06,78080.0,89.17,90.1,88.95,90.06,78080.0
2025-04-07 10:45:00,90.06,90.38,89.77,90.23,122082.0,90.06,90.38,89.77,90.23,122082.0
2025-04-07 10:50:00,90.32,91.69,90.22,91.51,97497.0,90.32,91.69,90.22,91.51,97497.0
2025-04-07 10:55:00,91.47,91.53,90.85,91.0,137609.0,91.47,91.53,90.85,91.0,137609.0
2025-04-07 11:00:00,90.98,91.69,90.75,91.53,84364.0,90.98,91.69,90.75,91.53,84364.0
2025-04-07 11:05:00,91.48,91.5,90.58,90.61,66534.0,91.48,91.5,90.58,90.61,66534.0
2025-04-07 11:10:00,90.61,91.04,89.74,89.75,108022.0,90.61,91.04,89.74,89.75,108022.0
2025-04-07 11:15:00,89.75,90.19,89.24,90.13,160938.0,89.75,90.19,89.24,90.13,160938.0
2025-04-07 11:20:00,90.07,90.45,89.31,89.35,92942.0,90.07,90.45,89.31,89.35,92942.0
2025-04-07 11:25:00,89.37,89.74,89.22,89.45,80824.0,89.37,89.74,89.22,89.45,80824.0
2025-04-07 11:30:00,89.48,90.03,89.48,89.98,68287.0,89.48,90.03,89.48,89.98,68287.0
2025-04-07 11:35:00,89.98,90.5,89.97,90.28,65632.0,89.98,90.5,89.97,90.28,65632.0
2025-04-07 11:40:00,90.33,91.29,90.21,91.1,101861.0,90.33,91.29,90.21,91.1,101861.0
2025-04-07 11:45:00,91.1,91.1,90.56,90.9,65036.0,91.1,91.1,90.56,90.9,65036.0
2025-04-07 11:50:00,90.92,91.14,90.49,90.59,75869.0,90.92,91.14,90.49,90.59,75869.0
2025-04-07 11:55:00,90.67,90.92,90.54,90.54,43800.0,90.67,90.92,90.54,90.54,43800.0
2025-04-07 12:00:00,90.54,90.58,90.21,90.56,51459.0,90.54,90.58,90.21,90.56,51459.0
2025-04-07 12:05:00,90.51,90.58,90.03,90.25,29519.0,90.51,90.58,90.03,90.25,29519.0
2025-04-07 12:10:00,90.23,90.53,90.06,90.31,40712.0,90.23,90.53,90.06,90.31,40712.0
2025-04-07 12:15:00,90.31,90.55,89.9,90.27,53129.0,90.31,90.55,89.9,90.27,53129.0
2025-04-07 12:20:00,90.27,90.29,89.83,90.18,84632.0,90.27,90.29,89.83,90.18,84632.0
2025-04-07 12:25:00,90.12,90.7,90.12,90.61,39256.0,90.12,90.7,90.12,90.61,39256.0
2025-04-07 12:30:00,90.57,91.12,90.49,90.94,29546.0,90.57,91.12,90.49,90.94,29546.0
2025-04-07 12:35:00,90.97,90.97,90.69,90.74,39201.0,90.97,90.97,90.69,90.74,39201.0
2025-04-07 12:40:00,90.74,90.99,90.32,90.53,36646.0,90.74,90.99,90.32,90.53,36646.0
2025-04-07 12:45:00,90.53,90.53,89.97,90.24,35503.0,90.53,90.53,89.97,90.24,35503.0
2025-04-07 12:50:00,90.26,90.56,90.06,90.44,48261.0,90.26,90.56,90.06,90.44,48261.0
2025-04-07 12:55:00,90.45,90.5,89.87,89.87,72976.0,90.45,90.5,89.87,89.87,72976.0
2025-04-07 13:00:00,89.89,91.06,89.84,90.04,151720.0,89.89,91.06,89.84,90.04,151720.0
2025-04-07 13:05:00,90.04,90.31,89.84,90.12,88383.0,90.04,90.31,89.84,90.12,88383.0
2025-04-07 13:10:00,90.18,90.75,90.02,90.7,96236.0,90.18,90.75,90.02,90.7,96236.0
2025-04-07 13:15:00,90.7,91.3,90.59,91.24,153082.0,90.7,91.3,90.59,91.24,153082.0
2025-04-07 13:20:00,91.24,91.42,91.02,91.34,91253.0,91.24,91.42,91.02,91.34,91253.0
2025-04-07 13:25:00,91.34,92.05,91.27,92.03,81892.0,91.34,92.05,91.27,92.03,81892.0
2025-04-07 13:30:00,91.98,91.98,91.36,91.77,69010.0,91.98,91.98,91.36,91.77,69010.0
2025-04-07 13:35:00,91.78,92.35,91.61,92.23,151513.0,91.78,92.35,91.61,92.23,151513.0
2025-04-07 13:40:00,92.28,92.36,91.95,92.17,114797.0,92.28,92.36,91.95,92.17,114797.0
2025-04-07 13:45:00,92.25,92.47,91.78,92.25,111174.0,92.25,92.47,91.78,92.25,111174.0
2025-04-07 13:50:00,92.25,92.37,91.89,92.06,97413.0,92.25,92.37,91.89,92.06,97413.0
2025-04-07 13:55:00,92.06,92.31,91.7,92.25,84382.0,92.06,92.31,91.7,92.25,84382.0
2025-04-07 14:00:00,92.33,92.33,91.75,91.94,144538.0,92.33,92.33,91.75,91.94,144538.0
2025-04-07 14:05:00,91.92,92.21,91.64,92.04,139036.0,91.92,92.21,91.64,92.04,139036.0
2025-04-07 14:10:00,92.06,92.43,91.65,91.83,56484.0,92.06,92.43,91.65,91.83,56484.0
2025-04-07 14:15:00,91.86,92.27,91.81,92.05,144644.0,91.86,92.27,91.81,92.05,144644.0
2025-04-07 14:20:00,92.1,92.46,91.83,92.14,98947.0,92.1,92.46,91.83,92.14,98947.0
2025-04-07 14:25:00,92.07,92.08,91.61,91.65,91695.0,92.07,92.08,91.61,91.65,91695.0
2025-04-07 14:30:00,91.67,91.99,91.66,91.93,70285.0,91.67,91.99,91.66,91.93,70285.0
2025-04-07 14:35:00,91.93,92.11,91.81,92.02,42608.0,91.93,92.11,91.81,92.02,42608.0
2025-04-07 14:40:00,91.98,92.12,91.76,91.92,58008.0,91.98,92.12,91.76,91.92,58008.0
2025-04-07 14:45:00,91.89,92.06,91.65,91.79,50027.0,91.89,92.06,91.65,91.79,50027.0
2025-04-07 14:50:00,91.75,91.81,91.34,91.38,48554.0,91.75,91.81,91.34,91.38,48554.0
2025-04-07 14:55:00,91.39,91.55,91.21,91.45,66903.0,91.39,91.55,91.21,91.45,66903.0
2025-04-07 15:00:00,91.45,91.97,91.24,91.4,80862.0,91.45,91.97,91.24,91.4,80862.0
2025-04-07 15:05:00,91.39,91.59,91.1,91.12,60603.0,91.39,91.59,91.1,91.12,60603.0
2025-04-07 15:10:00,91.14,91.35,90.98,91.22,81329.0,91.14,91.35,90.98,91.22,81329.0
2025-04-07 15:15:00,91.22,91.66,90.9,91.52,71283.0,91.22,91.66,90.9,91.52,71283.0
2025-04-07 15:20:00,91.46,91.56,91.19,91.26,76090.0,91.46,91.56,91.19,91.26,76090.0
2025-04-07 15:25:00,91.26,91.4,91.07,91.11,134980.0,91.26,91.4,91.07,91.11,134980.0
2025-04-07 15:30:00,91.12,92.0,91.09,91.84,83442.0,91.12,92.0,91.09,91.84,83442.0
2025-04-07 15:35:00,91.83,92.04,91.62,91.75,124065.0,91.83,92.04,91.62,91.75,124065.0
2025-04-07 15:40:00,91.76,91.8,91.33,91.38,126567.0,91.76,91.8,91.33,91.38,126567.0
2025-04-07 15:45:00,91.34,91.56,91.11,91.47,100856.0,91.34,91.56,91.11,91.47,100856.0
2025-04-07 15:50:00,91.47,91.63,91.16,91.54,142834.0,91.47,91.63,91.16,91.54,142834.0
2025-04-07 15:55:00,91.55,91.77,91.28,91.53,461437.0,91.55,91.77,91.28,91.53,461437.0
2025-04-08 09:30:00,94.5,94.8,93.29,94.03,337544.0,94.5,94.8,93.29,94.03,337544.0
2025-04-08 09:35:00,94.02,94.07,93.17,93.91,176594.0,94.02,94.07,93.17,93.91,176594.0
2025-04-08 09:40:00,93.91,94.35,93.69,94.24,91171.0,93.91,94.35,93.69,94.24,91171.0
2025-04-08 09:45:00,94.13,94.91,94.13,94.76,215973.0,94.13,94.91,94.13,94.76,215973.0
2025-04-08 09:50:00,94.76,95.02,94.4,94.69,125460.0,94.76,95.02,94.4,94.69,125460.0
2025-04-08 09:55:00,94.69,95.03,94.62,94.91,78171.0,94.69,95.03,94.62,94.91,78171.0
2025-04-08 10:00:00,94.85,95.05,94.39,94.41,84325.0,94.85,95.05,94.39,94.41,84325.0
2025-04-08 10:05:00,94.43,94.66,94.21,94.65,91366.0,94.43,94.66,94.21,94.65,91366.0
2025-04-08 10:10:00,94.66,94.76,94.01,94.46,70879.0,94.66,94.76,94.01,94.46,70879.0
2025-04-08 10:15:00,94.43,94.78,94.41,94.63,83704.0,94.43,94.78,94.41,94.63,83704.0
2025-04-08 10:20:00,94.54,94.7,94.25,94.28,42951.0,94.54,94.7,94.25,94.28,42951.0
2025-04-08 10:25:00,94.28,94.89,94.21,94.65,56079.0,94.28,94.89,94.21,94.65,56079.0
2025-04-08 10:30:00,94.63,94.93,94.53,94.82,58044.0,94.63,94.93,94.53,94.82,58044.0
2025-04-08 10:35:00,94.81,94.96,94.56,94.74,116485.0,94.81,94.96,94.56,94.74,116485.0
2025-04-08 10:40:00,94.73,94.88,94.22,94.26,69165.0,94.73,94.88,94.22,94.26,69165.0
2025-04-08 10:45:00,94.32,94.51,94.04,94.06,49106.0,94.32,94.51,94.04,94.06,49106.0
2025-04-08 10:50:00,94.09,94.15,93.8,93.88,81461.0,94.09,94.15,93.8,93.88,81461.0
2025-04-08 10:55:00,93.91,93.92,93.44,93.48,57857.0,93.91,93.92,93.44,93.48,57857.0
2025-04-08 11:00:00,93.42,93.89,93.41,93.87,63869.0,93.42,93.89,93.41,93.87,63869.0
2025-04-08 11:05:00,93.85,93.97,93.46,93.66,95710.0,93.85,93.97,93.46,93.66,95710.0
2025-04-08 11:10:00,93.71,93.77,93.35,93.39,57108.0,93.71,93.77,93.35,93.39,57108.0
2025-04-08 11:15:00,93.39,93.49,93.05,93.4,68319.0,93.39,93.49,93.05,93.4,68319.0
2025-04-08 11:20:00,93.4,93.58,92.97,93.02,102851.0,93.4,93.58,92.97,93.02,102851.0
2025-04-08 11:25:00,93.02,93.27,92.92,92.97,104070.0,93.02,93.27,92.92,92.97,104070.0
2025-04-08 11:30:00,92.97,93.43,92.96,93.37,32585.0,92.97,93.43,92.96,93.37,32585.0
2025-04-08 11:35:00,93.34,93.8,93.29,93.57,37820.0,93.34,93.8,93.29,93.57,37820.0
2025-04-08 11:40:00,93.59,93.77,93.48,93.52,29686.0,93.59,93.77,93.48,93.52,29686.0
2025-04-08 11:45:00,93.52,93.67,93.22,93.25,60950.0,93.52,93.67,93.22,93.25,60950.0
2025-04-08 11:50:00,93.25,93.29,93.0,93.15,39535.0,93.25,93.29,93.0,93.15,39535.0
2025-04-08 11:55:00,93.15,93.27,93.04,93.23,37726.0,93.15,93.27,93.04,93.23,37726.0
2025-04-08 12:00:00,93.2,93.28,92.98,93.12,56670.0,93.2,93.28,92.98,93.12,56670.0
2025-04-08 12:05:00,93.12,93.27,92.88,92.94,38827.0,93.12,93.27,92.88,92.94,38827.0
2025-04-08 12:10:00,92.94,93.16,92.93,92.98,63280.0,92.94,93.16,92.93,92.98,63280.0
2025-04-08 12:15:00,92.98,93.0,92.53,92.56,128943.0,92.98,93.0,92.53,92.56,128943.0
2025-04-08 12:20:00,92.58,92.61,92.2,92.33,42472.0,92.58,92.61,92.2,92.33,42472.0
2025-04-08 12:25:00,92.3,92.67,92.18,92.66,53298.0,92.3,92.67,92.18,92.66,53298.0
2025-04-08 12:30:00,92.68,92.73,92.11,92.31,158988.0,92.68,92.73,92.11,92.31,158988.0
2025-04-08 12:35:00,92.31,92.38,91.74,91.81,57710.0,92.31,92.38,91.74,91.81,57710.0
2025-04-08 12:40:00,91.81,91.89,91.56,91.66,88165.0,91.81,91.89,91.56,91.66,88165.0
2025-04-08 12:45:00,91.66,92.09,91.57,91.88,106110.0,91.66,92.09,91.57,91.88,106110.0
2025-04-08 12:50:00,91.88,92.04,91.79,91.87,61977.0,91.88,92.04,91.79,91.87,61977.0
2025-04-08 12:55:00,91.89,92.03,91.64,91.68,68033.0,91.89,92.03,91.64,91.68,68033.0
2025-04-08 13:00:00,91.68,91.73,91.46,91.73,131827.0,91.68,91.73,91.46,91.73,131827.0
2025-04-08 13:05:00,91.73,91.87,91.15,91.28,62517.0,91.73,91.87,91.15,91.28,62517.0
2025-04-08 13:10:00,91.28,91.4,91.12,91.34,56154.0,91.28,91.4,91.12,91.34,56154.0
2025-04-08 13:15:00,91.34,91.54,91.25,91.35,63420.0,91.34,91.54,91.25,91.35,63420.0
2025-04-08 13:20:00,91.3,91.35,91.08,91.22,65819.0,91.3,91.35,91.08,91.22,65819.0
2025-04-08 13:25:00,91.22,91.34,90.95,90.98,23076.0,91.22,91.34,90.95,90.98,23076.0
2025-04-08 13:30:00,90.98,91.12,90.76,90.77,73198.0,90.98,91.12,90.76,90.77,73198.0
2025-04-08 13:35:00,90.72,91.26,90.72,91.19,79664.0,90.72,91.26,90.72,91.19,79664.0
2025-04-08 13:40:00,91.14,91.94,91.09,91.72,79858.0,91.14,91.94,91.09,91.72,79858.0
2025-04-08 13:45:00,91.68,91.68,91.28,91.48,28512.0,91.68,91.68,91.28,91.48,28512.0
2025-04-08 13:50:00,91.5,91.73,91.29,91.5,58013.0,91.5,91.73,91.29,91.5,58013.0
2025-04-08 13:55:00,91.5,91.72,91.49,91.72,34167.0,91.5,91.72,91.49,91.72,34167.0
2025-04-08 14:00:00,91.68,91.95,91.67,91.77,40806.0,91.68,91.95,91.67,91.77,40806.0
2025-04-08 14:05:00,91.77,91.77,91.45,91.52,34905.0,91.77,91.77,91.45,91.52,34905.0
2025-04-08 14:10:00,91.52,91.56,91.21,91.25,29997.0,91.52,91.56,91.21,91.25,29997.0
2025-04-08 14:15:00,91.25,91.69,91.24,91.66,22139.0,91.25,91.69,91.24,91.66,22139.0
2025-04-08 14:20:00,91.66,91.66,91.45,91.56,47954.0,91.66,91.66,91.45,91.56,47954.0
2025-04-08 14:25:00,91.56,91.56,90.99,91.07,33957.0,91.56,91.56,90.99,91.07,33957.0
2025-04-08 14:30:00,91.03,91.87,91.02,91.28,75407.0,91.03,91.87,91.02,91.28,75407.0
2025-04-08 14:35:00,91.28,91.28,90.9,91.08,31662.0,91.28,91.28,90.9,91.08,31662.0
2025-04-08 14:40:00,91.1,91.17,90.96,91.02,57033.0,91.1,91.17,90.96,91.02,57033.0
2025-04-08 14:45:00,91.02,91.36,90.98,91.34,62431.0,91.02,91.36,90.98,91.34,62431.0
2025-04-08 14:50:00,91.33,91.65,91.19,91.39,77567.0,91.33,91.65,91.19,91.39,77567.0
2025-04-08 14:55:00,91.39,91.51,91.21,91.25,69944.0,91.39,91.51,91.21,91.25,69944.0
2025-04-08 15:00:00,91.25,91.3,90.97,90.99,41117.0,91.25,91.3,90.97,90.99,41117.0
2025-04-08 15:05:00,90.97,91.06,90.48,90.5,91903.0,90.97,91.06,90.48,90.5,91903.0
2025-04-08 15:10:00,90.48,90.66,90.23,90.31,119568.0,90.48,90.66,90.23,90.31,119568.0
2025-04-08 15:15:00,90.31,90.38,90.0,90.14,105418.0,90.31,90.38,90.0,90.14,105418.0
2025-04-08 15:20:00,90.14,90.58,90.11,90.55,57854.0,90.14,90.58,90.11,90.55,57854.0
2025-04-08 15:25:00,90.55,90.71,90.38,90.52,160234.0,90.55,90.71,90.38,90.52,160234.0
2025-04-08 15:30:00,90.52,90.52,90.06,90.11,92667.0,90.52,90.52,90.06,90.11,92667.0
2025-04-08 15:35:00,90.08,90.08,89.32,89.36,78548.0,90.08,90.08,89.32,89.36,78548.0
2025-04-08 15:40:00,89.38,89.83,89.27,89.39,179904.0,89.38,89.83,89.27,89.39,179904.0
2025-04-08 15:45:00,89.41,89.45,89.05,89.07,299661.0,89.41,89.45,89.05,89.07,299661.0
2025-04-08 15:50:00,89.09,90.12,89.09,90.09,334561.0,89.09,90.12,89.09,90.09,334561.0
2025-04-08 15:55:00,90.08,90.75,89.84,90.56,490128.0,90.08,90.75,89.84,90.56,490128.0
2025-04-09 09:30:00,90.22,90.22,88.63,89.22,336778.0,90.22,90.22,88.63,89.22,336778.0
2025-04-09 09:35:00,89.23,89.88,88.97,89.83,182751.0,89.23,89.88,88.97,89.83,182751.0
2025-04-09 09:40:00,89.87,90.49,89.34,89.45,175629.0,89.87,90.49,89.34,89.45,175629.0
2025-04-09 09:45:00,89.5,89.81,89.02,89.47,158462.0,89.5,89.81,89.02,89.47,158462.0
2025-04-09 09:50:00,89.52,90.05,89.36,89.81,171512.0,89.52,90.05,89.36,89.81,171512.0
2025-04-09 09:55:00,89.87,90.03,89.5,89.64,135483.0,89.87,90.03,89.5,89.64,135483.0
2025-04-09 10:00:00,89.66,90.3,89.61,89.81,222273.0,89.66,90.3,89.61,89.81,222273.0
2025-04-09 10:05:00,89.78,89.83,89.05,89.19,133840.0,89.78,89.83,89.05,89.19,133840.0
2025-04-09 10:10:00,89.16,89.53,88.94,89.0,121288.0,89.16,89.53,88.94,89.0,121288.0
2025-04-09 10:15:00,89.03,89.35,89.0,89.24,128475.0,89.03,89.35,89.0,89.24,128475.0
2025-04-09 10:20:00,89.24,89.52,88.91,89.26,140306.0,89.24,89.52,88.91,89.26,140306.0
2025-04-09 10:25:00,89.25,89.25,88.83,89.18,207657.0,89.25,89.25,88.83,89.18,207657.0
2025-04-09 10:30:00,89.18,89.59,89.03,89.37,170176.0,89.18,89.59,89.03,89.37,170176.0
2025-04-09 10:35:00,89.36,89.45,88.92,89.11,99248.0,89.36,89.45,88.92,89.11,99248.0
2025-04-09 10:40:00,89.09,89.17,88.76,88.84,138111.0,89.09,89.17,88.76,88.84,138111.0
2025-04-09 10:45:00,88.84,89.16,88.63,88.66,143747.0,88.84,89.16,88.63,88.66,143747.0
2025-04-09 10:50:00,88.67,88.74,88.04,88.18,85787.0,88.67,88.74,88.04,88.18,85787.0
2025-04-09 10:55:00,88.2,88.4,87.86,87.89,279565.0,88.2,88.4,87.86,87.89,279565.0
2025-04-09 11:00:00,87.88,88.27,87.88,88.25,156022.0,87.88,88.27,87.88,88.25,156022.0
2025-04-09 11:05:00,88.23,88.49,88.1,88.42,55625.0,88.23,88.49,88.1,88.42,55625.0
2025-04-09 11:10:00,88.45,88.48,88.22,88.29,102534.0,88.45,88.48,88.22,88.29,102534.0
2025-04-09 11:15:00,88.29,88.63,88.29,88.47,359187.0,88.29,88.63,88.29,88.47,359187.0
2025-04-09 11:20:00,88.49,88.77,88.47,88.57,103586.0,88.49,88.77,88.47,88.57,103586.0
2025-04-09 11:25:00,88.56,88.58,88.28,88.28,81380.0,88.56,88.58,88.28,88.28,81380.0
2025-04-09 11:30:00,88.28,88.41,87.96,88.02,68020.0,88.28,88.41,87.96,88.02,68020.0
2025-04-09 11:35:00,88.0,88.07,87.81,87.89,86157.0,88.0,88.07,87.81,87.89,86157.0
2025-04-09 11:40:00,87.86,87.96,87.59,87.59,170705.0,87.86,87.96,87.59,87.59,170705.0
2025-04-09 11:45:00,87.59,88.01,87.25,87.72,396647.0,87.59,88.01,87.25,87.72,396647.0
2025-04-09 11:50:00,87.73,87.78,87.41,87.41,95348.0,87.73,87.78,87.41,87.41,95348.0
2025-04-09 11:55:00,87.43,87.44,86.91,87.15,133388.0,87.43,87.44,86.91,87.15,133388.0
2025-04-09 12:00:00,87.16,87.17,86.82,86.94,120224.0,87.16,87.17,86.82,86.94,120224.0
2025-04-09 12:05:00,86.94,87.2,86.77,87.15,214814.0,86.94,87.2,86.77,87.15,214814.0
2025-04-09 12:10:00,87.13,87.74,87.1,87.61,81730.0,87.13,87.74,87.1,87.61,81730.0
2025-04-09 12:15:00,87.61,87.76,87.47,87.76,90049.0,87.61,87.76,87.47,87.76,90049.0
2025-04-09 12:20:00,87.73,87.84,87.66,87.7,40568.0,87.73,87.84,87.66,87.7,40568.0
2025-04-09 12:25:00,87.66,87.83,87.58,87.61,100093.0,87.66,87.83,87.58,87.61,100093.0
2025-04-09 12:30:00,87.62,87.76,87.56,87.75,64280.0,87.62,87.76,87.56,87.75,64280.0
2025-04-09 12:35:00,87.75,87.92,87.72,87.89,47944.0,87.75,87.92,87.72,87.89,47944.0
2025-04-09 12:40:00,87.85,87.88,87.67,87.77,46398.0,87.85,87.88,87.67,87.77,46398.0
2025-04-09 12:45:00,87.77,88.13,87.75,88.13,55878.0,87.77,88.13,87.75,88.13,55878.0
2025-04-09 12:50:00,88.12,88.27,87.93,88.2,74610.0,88.12,88.27,87.93,88.2,74610.0
2025-04-09 12:55:00,88.17,88.36,88.09,88.19,85837.0,88.17,88.36,88.09,88.19,85837.0
2025-04-09 13:00:00,88.18,88.78,88.18,88.73,57328.0,88.18,88.78,88.18,88.73,57328.0
2025-04-09 13:05:00,88.73,88.74,88.16,88.18,104620.0,88.73,88.74,88.16,88.18,104620.0
2025-04-09 13:10:00,88.18,88.19,87.92,88.06,66132.0,88.18,88.19,87.92,88.06,66132.0
2025-04-09 13:15:00,88.09,90.23,87.46,89.98,220479.0,88.09,90.23,87.46,89.98,220479.0
2025-04-09 13:20:00,89.9,92.44,89.3,92.4,252033.0,89.9,92.44,89.3,92.4,252033.0
2025-04-09 13:25:00,92.36,93.8,92.22,92.37,926515.0,92.36,93.8,92.22,92.37,926515.0
2025-04-09 13:30:00,92.37,93.7,92.11,93.44,313265.0,92.37,93.7,92.11,93.44,313265.0
2025-04-09 13:35:00,93.52,94.23,92.77,92.79,328614.0,93.52,94.23,92.77,92.79,328614.0
2025-04-09 13:40:00,92.78,92.93,92.19,92.29,276643.0,92.78,92.93,92.19,92.29,276643.0
2025-04-09 13:45:00,92.29,93.18,92.26,92.87,377033.0,92.29,93.18,92.26,92.87,377033.0
2025-04-09 13:50:00,92.78,93.69,92.59,93.21,238856.0,92.78,93.69,92.59,93.21,238856.0
2025-04-09 13:55:00,93.13,94.22,92.97,94.17,167583.0,93.13,94.22,92.97,94.17,167583.0
2025-04-09 14:00:00,94.23,94.85,94.12,94.47,366457.0,94.23,94.85,94.12,94.47,366457.0
2025-04-09 14:05:00,94.47,94.6,93.62,94.19,212601.0,94.47,94.6,93.62,94.19,212601.0
2025-04-09 14:10:00,94.16,94.81,93.99,94.4,177160.0,94.16,94.81,93.99,94.4,177160.0
2025-04-09 14:15:00,94.38,94.81,94.11,94.22,260387.0,94.38,94.81,94.11,94.22,260387.0
2025-04-09 14:20:00,94.22,94.52,93.93,94.32,357525.0,94.22,94.52,93.93,94.32,357525.0
2025-04-09 14:25:00,94.32,95.17,94.27,95.0,248642.0,94.32,95.17,94.27,95.0,248642.0
2025-04-09 14:30:00,94.99,95.22,94.14,94.44,200183.0,94.99,95.22,94.14,94.44,200183.0
2025-04-09 14:35:00,94.44,94.76,94.31,94.54,80474.0,94.44,94.76,94.31,94.54,80474.0
2025-04-09 14:40:00,94.54,94.59,93.87,94.07,324116.0,94.54,94.59,93.87,94.07,324116.0
2025-04-09 14:45:00,94.08,94.4,93.79,94.29,215117.0,94.08,94.4,93.79,94.29,215117.0
2025-04-09 14:50:00,94.28,94.62,94.07,94.25,168172.0,94.28,94.62,94.07,94.25,168172.0
2025-04-09 14:55:00,94.26,94.61,94.07,94.11,148198.0,94.26,94.61,94.07,94.11,148198.0
2025-04-09 15:00:00,94.08,94.93,93.9,94.93,163291.0,94.08,94.93,93.9,94.93,163291.0
2025-04-09 15:05:00,94.9,95.09,94.73,94.99,230730.0,94.9,95.09,94.73,94.99,230730.0
2025-04-09 15:10:00,94.99,95.37,94.93,95.28,192388.0,94.99,95.37,94.93,95.28,192388.0
2025-04-09 15:15:00,95.31,95.77,95.17,95.7,342849.0,95.31,95.77,95.17,95.7,342849.0
2025-04-09 15:20:00,95.7,96.18,95.61,96.1,158035.0,95.7,96.18,95.61,96.1,158035.0
2025-04-09 15:25:00,96.12,96.58,95.99,96.38,165103.0,96.12,96.58,95.99,96.38,165103.0
2025-04-09 15:30:00,96.38,96.81,96.18,96.55,169124.0,96.38,96.81,96.18,96.55,169124.0
2025-04-09 15:35:00,96.53,96.56,96.1,96.5,157027.0,96.53,96.56,96.1,96.5,157027.0
2025-04-09 15:40:00,96.49,96.93,96.41,96.82,619227.0,96.49,96.93,96.41,96.82,619227.0
2025-04-09 15:45:00,96.87,96.93,96.27,96.63,402256.0,96.87,96.93,96.27,96.63,402256.0
2025-04-09 15:50:00,96.62,97.66,96.56,96.95,645079.0,96.62,97.66,96.56,96.95,645079.0
2025-04-09 15:55:00,96.97,97.24,96.67,96.7,1122482.0,96.97,97.24,96.67,96.7,1122482.0
2025-04-10 09:30:00,95.23,95.57,94.74,95.07,182358.0,95.23,95.57,94.74,95.07,182358.0
2025-04-10 09:35:00,94.91,95.05,94.36,94.59,63034.0,94.91,95.05,94.36,94.59,63034.0
2025-04-10 09:40:00,94.59,94.74,94.02,94.2,114035.0,94.59,94.74,94.02,94.2,114035.0
2025-04-10 09:45:00,94.25,94.53,93.92,94.49,128833.0,94.25,94.53,93.92,94.49,128833.0
2025-04-10 09:50:00,94.5,94.77,94.11,94.15,67026.0,94.5,94.77,94.11,94.15,67026.0
2025-04-10 09:55:00,94.24,94.34,94.03,94.3,45347.0,94.24,94.34,94.03,94.3,45347.0
2025-04-10 10:00:00,94.31,94.46,93.78,94.01,48935.0,94.31,94.46,93.78,94.01,48935.0
2025-04-10 10:05:00,94.06,94.5,93.99,94.18,110965.0,94.06,94.5,93.99,94.18,110965.0
2025-04-10 10:10:00,94.18,94.18,93.83,94.07,78893.0,94.18,94.18,93.83,94.07,78893.0
2025-04-10 10:15:00,94.09,94.28,94.06,94.14,62422.0,94.09,94.28,94.06,94.14,62422.0
2025-04-10 10:20:00,94.14,94.75,94.1,94.69,93258.0,94.14,94.75,94.1,94.69,93258.0
2025-04-10 10:25:00,94.7,94.81,94.29,94.31,38135.0,94.7,94.81,94.29,94.31,38135.0
2025-04-10 10:30:00,94.37,94.7,94.35,94.59,133816.0,94.37,94.7,94.35,94.59,133816.0
2025-04-10 10:35:00,94.59,94.9,94.51,94.68,70525.0,94.59,94.9,94.51,94.68,70525.0
2025-04-10 10:40:00,94.69,95.04,94.64,94.79,45551.0,94.69,95.04,94.64,94.79,45551.0
2025-04-10 10:45:00,94.81,94.86,94.28,94.37,58505.0,94.81,94.86,94.28,94.37,58505.0
2025-04-10 10:50:00,94.36,94.54,94.03,94.17,93164.0,94.36,94.54,94.03,94.17,93164.0
2025-04-10 10:55:00,94.18,94.24,93.83,93.85,68083.0,94.18,94.24,93.83,93.85,68083.0
2025-04-10 11:00:00,93.88,94.02,93.83,93.99,59249.0,93.88,94.02,93.83,93.99,59249.0
2025-04-10 11:05:00,93.99,94.19,93.93,94.13,80068.0,93.99,94.19,93.93,94.13,80068.0
2025-04-10 11:10:00,94.1,94.25,93.93,94.0,168870.0,94.1,94.25,93.93,94.0,168870.0
2025-04-10 11:15:00,94.0,94.09,93.68,93.68,115287.0,94.0,94.09,93.68,93.68,115287.0
2025-04-10 11:20:00,93.68,93.69,93.26,93.36,161635.0,93.68,93.69,93.26,93.36,161635.0
2025-04-10 11:25:00,93.37,93.4,93.05,93.05,118024.0,93.37,93.4,93.05,93.05,118024.0
2025-04-10 11:30:00,93.05,93.23,92.71,93.03,184880.0,93.05,93.23,92.71,93.03,184880.0
2025-04-10 11:35:00,93.03,93.08,92.71,92.83,142147.0,93.03,93.08,92.71,92.83,142147.0
2025-04-10 11:40:00,92.78,92.99,92.61,92.72,83538.0,92.78,92.99,92.61,92.72,83538.0
2025-04-10 11:45:00,92.7,93.08,92.67,93.04,80285.0,92.7,93.08,92.67,93.04,80285.0
2025-04-10 11:50:00,93.03,93.12,92.76,93.12,79241.0,93.03,93.12,92.76,93.12,79241.0
2025-04-10 11:55:00,93.12,93.17,92.24,92.55,80868.0,93.12,93.17,92.24,92.55,80868.0
2025-04-10 12:00:00,92.51,92.79,91.98,91.98,131582.0,92.51,92.79,91.98,91.98,131582.0
2025-04-10 12:05:00,91.98,92.54,91.89,92.28,141982.0,91.98,92.54,91.89,92.28,141982.0
2025-04-10 12:10:00,92.29,92.32,91.94,91.99,142389.0,92.29,92.32,91.94,91.99,142389.0
2025-04-10 12:15:00,91.98,92.07,91.7,91.81,32289.0,91.98,92.07,91.7,91.81,32289.0
2025-04-10 12:20:00,91.76,91.79,91.12,91.39,58851.0,91.76,91.79,91.12,91.39,58851.0
2025-04-10 12:25:00,91.46,91.54,91.01,91.37,71882.0,91.46,91.54,91.01,91.37,71882.0
2025-04-10 12:30:00,91.46,92.23,91.43,92.21,130266.0,91.46,92.23,91.43,92.21,130266.0
2025-04-10 12:35:00,92.22,92.46,91.98,92.38,109392.0,92.22,92.46,91.98,92.38,109392.0
2025-04-10 12:40:00,92.36,92.36,92.03,92.34,35012.0,92.36,92.36,92.03,92.34,35012.0
2025-04-10 12:45:00,92.27,92.65,91.94,92.54,42633.0,92.27,92.65,91.94,92.54,42633.0
2025-04-10 12:50:00,92.51,92.67,92.15,92.29,76037.0,92.51,92.67,92.15,92.29,76037.0
2025-04-10 12:55:00,92.29,92.67,92.22,92.59,25744.0,92.29,92.67,92.22,92.59,25744.0
2025-04-10 13:00:00,92.59,93.55,92.51,92.92,65341.0,92.59,93.55,92.51,92.92,65341.0
2025-04-10 13:05:00,92.87,92.88,92.28,92.29,59573.0,92.87,92.88,92.28,92.29,59573.0
2025-04-10 13:10:00,92.39,92.39,91.66,91.73,54317.0,92.39,92.39,91.66,91.73,54317.0
2025-04-10 13:15:00,91.72,92.09,91.69,92.04,35167.0,91.72,92.09,91.69,92.04,35167.0
2025-04-10 13:20:00,92.05,92.14,91.66,92.06,56035.0,92.05,92.14,91.66,92.06,56035.0
2025-04-10 13:25:00,92.0,92.68,91.98,92.68,73193.0,92.0,92.68,91.98,92.68,73193.0
2025-04-10 13:30:00,92.6,92.74,92.43,92.49,81379.0,92.6,92.74,92.43,92.49,81379.0
2025-04-10 13:35:00,92.5,92.89,92.48,92.6,57616.0,92.5,92.89,92.48,92.6,57616.0
2025-04-10 13:40:00,92.65,93.22,92.64,93.16,172923.0,92.65,93.22,92.64,93.16,172923.0
2025-04-10 13:45:00,93.22,93.6,93.09,93.16,47517.0,93.22,93.6,93.09,93.16,47517.0
2025-04-10 13:50:00,93.13,93.36,92.84,93.28,47690.0,93.13,93.36,92.84,93.28,47690.0
2025-04-10 13:55:00,93.28,93.53,93.18,93.18,34931.0,93.28,93.53,93.18,93.18,34931.0
2025-04-10 14:00:00,93.17,93.84,93.1,93.72,52152.0,93.17,93.84,93.1,93.72,52152.0
2025-04-10 14:05:00,93.75,93.83,93.03,93.06,35544.0,93.75,93.83,93.03,93.06,35544.0
2025-04-10 14:10:00,93.06,93.13,92.73,92.77,39180.0,93.06,93.13,92.73,92.77,39180.0
2025-04-10 14:15:00,92.74,93.2,92.73,93.11,35056.0,92.74,93.2,92.73,93.11,35056.0
2025-04-10 14:20:00,93.12,93.74,93.09,93.59,38948.0,93.12,93.74,93.09,93.59,38948.0
2025-04-10 14:25:00,93.57,94.0,93.45,93.84,36610.0,93.57,94.0,93.45,93.84,36610.0
2025-04-10 14:30:00,93.84,93.96,93.5,93.5,77501.0,93.84,93.96,93.5,93.5,77501.0
2025-04-10 14:35:00,93.5,93.64,93.34,93.5,88701.0,93.5,93.64,93.34,93.5,88701.0
2025-04-10 14:40:00,93.59,93.94,93.49,93.89,49250.0,93.59,93.94,93.49,93.89,49250.0
2025-04-10 14:45:00,93.86,93.9,93.22,93.35,50551.0,93.86,93.9,93.22,93.35,50551.0
2025-04-10 14:50:00,93.39,93.63,93.0,93.05,51493.0,93.39,93.63,93.0,93.05,51493.0
2025-04-10 14:55:00,92.99,93.4,92.85,93.3,73644.0,92.99,93.4,92.85,93.3,73644.0
2025-04-10 15:00:00,93.25,93.81,93.1,93.62,44988.0,93.25,93.81,93.1,93.62,44988.0
2025-04-10 15:05:00,93.73,93.75,92.91,92.91,91654.0,93.73,93.75,92.91,92.91,91654.0
2025-04-10 15:10:00,92.94,93.05,92.8,92.98,130311.0,92.94,93.05,92.8,92.98,130311.0
2025-04-10 15:15:00,93.0,93.58,92.91,93.45,85581.0,93.0,93.58,92.91,93.45,85581.0
2025-04-10 15:20:00,93.41,93.82,93.17,93.34,66234.0,93.41,93.82,93.17,93.34,66234.0
2025-04-10 15:25:00,93.34,93.59,92.61,92.61,125728.0,93.34,93.59,92.61,92.61,125728.0
2025-04-10 15:30:00,92.62,93.23,92.58,92.8,107379.0,92.62,93.23,92.58,92.8,107379.0
2025-04-10 15:35:00,92.79,92.84,92.32,92.33,100436.0,92.79,92.84,92.32,92.33,100436.0
2025-04-10 15:40:00,92.37,92.44,91.72,91.85,89301.0,92.37,92.44,91.72,91.85,89301.0
2025-04-10 15:45:00,91.83,92.29,91.75,91.99,105936.0,91.83,92.29,91.75,91.99,105936.0
2025-04-10 15:50:00,91.99,92.76,91.89,92.66,225830.0,91.99,92.76,91.89,92.66,225830.0
2025-04-10 15:55:00,92.62,92.71,92.26,92.63,953041.0,92.62,92.71,92.26,92.63,953041.0
2025-04-11 09:30:00,93.06,93.51,92.56,92.89,181062.0,93.06,93.51,92.56,92.89,181062.0
2025-04-11 09:35:00,92.87,93.2,91.93,92.78,38202.0,92.87,93.2,91.93,92.78,38202.0
2025-04-11 09:40:00,92.78,93.44,92.62,93.33,61761.0,92.78,93.44,92.62,93.33,61761.0
2025-04-11 09:45:00,93.31,93.82,93.11,93.58,120623.0,93.31,93.82,93.11,93.58,120623.0
2025-04-11 09:50:00,93.58,93.92,93.39,93.64,151513.0,93.58,93.92,93.39,93.64,151513.0
2025-04-11 09:55:00,93.57,93.8,93.37,93.44,123114.0,93.57,93.8,93.37,93.44,123114.0
2025-04-11 10:00:00,93.39,93.54,92.87,93.03,106979.0,93.39,93.54,92.87,93.03,106979.0
2025-04-11 10:05:00,93.02,93.32,92.86,93.07,88304.0,93.02,93.32,92.86,93.07,88304.0
2025-04-11 10:10:00,93.13,93.25,92.76,93.2,52517.0,93.13,93.25,92.76,93.2,52517.0
2025-04-11 10:15:00,93.19,93.29,92.61,92.66,65854.0,93.19,93.29,92.61,92.66,65854.0
2025-04-11 10:20:00,92.64,92.65,91.89,92.15,95473.0,92.64,92.65,91.89,92.15,95473.0
2025-04-11 10:25:00,92.16,92.32,92.06,92.16,35775.0,92.16,92.32,92.06,92.16,35775.0
2025-04-11 10:30:00,92.1,92.57,92.05,92.48,53318.0,92.1,92.57,92.05,92.48,53318.0
2025-04-11 10:35:00,92.54,92.7,92.39,92.43,43591.0,92.54,92.7,92.39,92.43,43591.0
2025-04-11 10:40:00,92.39,92.59,92.28,92.45,68201.0,92.39,92.59,92.28,92.45,68201.0
2025-04-11 10:45:00,92.45,92.96,92.45,92.84,48161.0,92.45,92.96,92.45,92.84,48161.0
2025-04-11 10:50:00,92.84,92.84,92.45,92.64,37872.0,92.84,92.84,92.45,92.64,37872.0
2025-04-11 10:55:00,92.59,92.76,92.46,92.5,37015.0,92.59,92.76,92.46,92.5,37015.0
2025-04-11 11:00:00,92.45,93.37,92.42,92.58,73637.0,92.45,93.37,92.42,92.58,73637.0
2025-04-11 11:05:00,92.6,92.82,92.4,92.65,86188.0,92.6,92.82,92.4,92.65,86188.0
2025-04-11 11:10:00,92.64,92.7,92.29,92.31,45541.0,92.64,92.7,92.29,92.31,45541.0
2025-04-11 11:15:00,92.28,92.51,92.06,92.23,56379.0,92.28,92.51,92.06,92.23,56379.0
2025-04-11 11:20:00,92.23,92.48,92.18,92.21,75885.0,92.23,92.48,92.18,92.21,75885.0
2025-04-11 11:25:00,92.18,92.41,92.13,92.31,51735.0,92.18,92.41,92.13,92.31,51735.0
2025-04-11 11:30:00,92.3,92.68,92.23,92.62,32868.0,92.3,92.68,92.23,92.62,32868.0
2025-04-11 11:35:00,92.62,92.91,92.55,92.85,28430.0,92.62,92.91,92.55,92.85,28430.0
2025-04-11 11:40:00,92.85,92.85,92.6,92.77,28133.0,92.85,92.85,92.6,92.77,28133.0
2025-04-11 11:45:00,92.79,93.16,92.77,93.16,71760.0,92.79,93.16,92.77,93.16,71760.0
2025-04-11 11:50:00,93.15,93.27,92.9,93.14,37772.0,93.15,93.27,92.9,93.14,37772.0
2025-04-11 11:55:00,93.13,93.36,93.07,93.24,64762.0,93.13,93.36,93.07,93.24,64762.0
2025-04-11 12:00:00,93.23,93.33,93.1,93.1,26617.0,93.23,93.33,93.1,93.1,26617.0
2025-04-11 12:05:00,93.14,93.43,93.13,93.25,48973.0,93.14,93.43,93.13,93.25,48973.0
2025-04-11 12:10:00,93.22,93.54,93.22,93.48,31240.0,93.22,93.54,93.22,93.48,31240.0
2025-04-11 12:15:00,93.48,93.58,93.31,93.58,17486.0,93.48,93.58,93.31,93.58,17486.0
2025-04-11 12:20:00,93.59,93.63,93.42,93.42,25913.0,93.59,93.63,93.42,93.42,25913.0
2025-04-11 12:25:00,93.43,93.56,93.34,93.4,10541.0,93.43,93.56,93.34,93.4,10541.0
2025-04-11 12:30:00,93.46,93.81,93.46,93.69,33517.0,93.46,93.81,93.46,93.69,33517.0
2025-04-11 12:35:00,93.69,93.9,93.67,93.78,103711.0,93.69,93.9,93.67,93.78,103711.0
2025-04-11 12:40:00,93.78,93.85,93.66,93.76,47008.0,93.78,93.85,93.66,93.76,47008.0
2025-04-11 12:45:00,93.74,93.77,93.54,93.68,34386.0,93.74,93.77,93.54,93.68,34386.0
2025-04-11 12:50:00,93.68,93.81,93.59,93.62,31306.0,93.68,93.81,93.59,93.62,31306.0
2025-04-11 12:55:00,93.67,93.77,93.58,93.65,52762.0,93.67,93.77,93.58,93.65,52762.0
2025-04-11 13:00:00,93.65,93.95,93.57,93.85,37878.0,93.65,93.95,93.57,93.85,37878.0
2025-04-11 13:05:00,93.86,93.96,93.62,93.67,49705.0,93.86,93.96,93.62,93.67,49705.0
2025-04-11 13:10:00,93.66,93.69,93.49,93.57,41342.0,93.66,93.69,93.49,93.57,41342.0
2025-04-11 13:15:00,93.59,93.75,93.41,93.51,31393.0,93.59,93.75,93.41,93.51,31393.0
2025-04-11 13:20:00,93.49,93.81,93.42,93.55,41585.0,93.49,93.81,93.42,93.55,41585.0
2025-04-11 13:25:00,93.53,93.58,93.4,93.46,28696.0,93.53,93.58,93.4,93.46,28696.0
2025-04-11 13:30:00,93.48,93.58,93.35,93.45,34658.0,93.48,93.58,93.35,93.45,34658.0
2025-04-11 13:35:00,93.48,93.95,93.37,93.91,40507.0,93.48,93.95,93.37,93.91,40507.0
2025-04-11 13:40:00,93.97,94.48,93.93,94.32,72279.0,93.97,94.48,93.93,94.32,72279.0
2025-04-11 13:45:00,94.31,94.38,94.0,94.17,66100.0,94.31,94.38,94.0,94.17,66100.0
2025-04-11 13:50:00,94.14,94.34,94.03,94.31,68938.0,94.14,94.34,94.03,94.31,68938.0
2025-04-11 13:55:00,94.29,94.33,94.1,94.18,23114.0,94.29,94.33,94.1,94.18,23114.0
2025-04-11 14:00:00,94.21,94.29,94.06,94.24,55471.0,94.21,94.29,94.06,94.24,55471.0
2025-04-11 14:05:00,94.24,94.28,93.92,94.04,29810.0,94.24,94.28,93.92,94.04,29810.0
2025-04-11 14:10:00,94.04,94.18,93.91,94.09,81117.0,94.04,94.18,93.91,94.09,81117.0
2025-04-11 14:15:00,94.09,94.2,93.85,93.93,39817.0,94.09,94.2,93.85,93.93,39817.0
2025-04-11 14:20:00,93.95,94.02,93.78,93.91,32737.0,93.95,94.02,93.78,93.91,32737.0
2025-04-11 14:25:00,93.96,94.0,93.76,93.95,32031.0,93.96,94.0,93.76,93.95,32031.0
2025-04-11 14:30:00,93.97,94.04,93.8,93.8,35487.0,93.97,94.04,93.8,93.8,35487.0
2025-04-11 14:35:00,93.81,94.01,93.73,93.9,27179.0,93.81,94.01,93.73,93.9,27179.0
2025-04-11 14:40:00,93.9,94.0,93.85,93.93,27285.0,93.9,94.0,93.85,93.93,27285.0
2025-04-11 14:45:00,93.95,94.03,93.86,93.98,33400.0,93.95,94.03,93.86,93.98,33400.0
2025-04-11 14:50:00,94.0,94.05,93.66,93.96,30504.0,94.0,94.05,93.66,93.96,30504.0
2025-04-11 14:55:00,93.95,93.97,93.63,93.68,37479.0,93.95,93.97,93.63,93.68,37479.0
2025-04-11 15:00:00,93.67,93.96,93.66,93.87,34738.0,93.67,93.96,93.66,93.87,34738.0
2025-04-11 15:05:00,93.86,94.05,93.75,94.05,79725.0,93.86,94.05,93.75,94.05,79725.0
2025-04-11 15:10:00,94.0,94.1,93.94,94.05,34596.0,94.0,94.1,93.94,94.05,34596.0
2025-04-11 15:15:00,94.06,94.08,93.79,94.05,66673.0,94.06,94.08,93.79,94.05,66673.0
2025-04-11 15:20:00,94.09,94.17,93.98,94.07,42266.0,94.09,94.17,93.98,94.07,42266.0
2025-04-11 15:25:00,94.07,94.13,93.93,93.98,87426.0,94.07,94.13,93.93,93.98,87426.0
2025-04-11 15:30:00,93.98,94.04,93.79,93.99,73568.0,93.98,94.04,93.79,93.99,73568.0
2025-04-11 15:35:00,93.97,93.97,93.67,93.84,107368.0,93.97,93.97,93.67,93.84,107368.0
2025-04-11 15:40:00,93.91,93.93,93.64,93.79,134909.0,93.91,93.93,93.64,93.79,134909.0
2025-04-11 15:45:00,93.78,93.86,93.59,93.8,128121.0,93.78,93.86,93.59,93.8,128121.0
2025-04-11 15:50:00,93.82,94.01,93.78,93.86,188977.0,93.82,94.01,93.78,93.86,188977.0
2025-04-11 15:55:00,93.89,93.9,93.5,93.67,649466.0,93.89,93.9,93.5,93.67,649466.0
2025-04-14 09:30:00,95.28,95.63,94.09,94.73,170967.0,95.28,95.63,94.09,94.73,170967.0
2025-04-14 09:35:00,94.62,94.62,94.06,94.06,55251.0,94.62,94.62,94.06,94.06,55251.0
2025-04-14 09:40:00,94.01,94.28,93.91,94.23,30778.0,94.01,94.28,93.91,94.23,30778.0
2025-04-14 09:45:00,94.23,94.46,93.78,94.22,56419.0,94.23,94.46,93.78,94.22,56419.0
2025-04-14 09:50:00,94.21,94.27,93.8,94.03,36489.0,94.21,94.27,93.8,94.03,36489.0
2025-04-14 09:55:00,94.09,94.09,93.78,94.01,32173.0,94.09,94.09,93.78,94.01,32173.0
2025-04-14 10:00:00,94.01,94.49,93.69,94.31,59320.0,94.01,94.49,93.69,94.31,59320.0
2025-04-14 10:05:00,94.34,94.43,94.08,94.17,60231.0,94.34,94.43,94.08,94.17,60231.0
2025-04-14 10:10:00,94.13,94.59,94.05,94.39,107846.0,94.13,94.59,94.05,94.39,107846.0
2025-04-14 10:15:00,94.42,94.5,94.23,94.49,77542.0,94.42,94.5,94.23,94.49,77542.0
2025-04-14 10:20:00,94.49,94.54,94.06,94.31,45643.0,94.49,94.54,94.06,94.31,45643.0
2025-04-14 10:25:00,94.32,94.6,94.2,94.5,42822.0,94.32,94.6,94.2,94.5,42822.0
2025-04-14 10:30:00,94.5,94.67,94.4,94.54,33586.0,94.5,94.67,94.4,94.54,33586.0
2025-04-14 10:35:00,94.54,94.66,94.49,94.59,35235.0,94.54,94.66,94.49,94.59,35235.0
2025-04-14 10:40:00,94.56,94.74,94.48,94.5,60045.0,94.56,94.74,94.48,94.5,60045.0
2025-04-14 10:45:00,94.53,94.88,94.48,94.74,73248.0,94.53,94.88,94.48,94.74,73248.0
2025-04-14 10:50:00,94.7,94.82,94.67,94.72,39059.0,94.7,94.82,94.67,94.72,39059.0
2025-04-14 10:55:00,94.69,94.72,94.48,94.63,48214.0,94.69,94.72,94.48,94.63,48214.0
2025-04-14 11:00:00,94.61,94.69,94.43,94.44,75990.0,94.61,94.69,94.43,94.44,75990.0
2025-04-14 11:05:00,94.52,94.56,94.36,94.44,30561.0,94.52,94.56,94.36,94.44,30561.0
2025-04-14 11:10:00,94.44,94.5,94.41,94.45,24215.0,94.44,94.5,94.41,94.45,24215.0
2025-04-14 11:15:00,94.45,94.53,94.37,94.52,35988.0,94.45,94.53,94.37,94.52,35988.0
2025-04-14 11:20:00,94.52,94.52,94.3,94.3,30094.0,94.52,94.52,94.3,94.3,30094.0
2025-04-14 11:25:00,94.31,94.39,94.11,94.19,65361.0,94.31,94.39,94.11,94.19,65361.0
2025-04-14 11:30:00,94.19,94.46,94.11,94.42,62064.0,94.19,94.46,94.11,94.42,62064.0
2025-04-14 11:35:00,94.43,94.45,93.99,93.99,34367.0,94.43,94.45,93.99,93.99,34367.0
2025-04-14 11:40:00,94.0,94.18,93.84,94.16,37276.0,94.0,94.18,93.84,94.16,37276.0
2025-04-14 11:45:00,94.14,94.14,93.8,93.85,24083.0,94.14,94.14,93.8,93.85,24083.0
2025-04-14 11:50:00,93.89,93.94,93.78,93.9,27297.0,93.89,93.94,93.78,93.9,27297.0
2025-04-14 11:55:00,93.92,94.01,93.75,93.78,46623.0,93.92,94.01,93.75,93.78,46623.0
2025-04-14 12:00:00,93.78,93.97,93.74,93.94,52327.0,93.78,93.97,93.74,93.94,52327.0
2025-04-14 12:05:00,93.94,94.02,93.89,93.92,45979.0,93.94,94.02,93.89,93.92,45979.0
2025-04-14 12:10:00,93.94,93.98,93.72,93.9,82876.0,93.94,93.98,93.72,93.9,82876.0
2025-04-14 12:15:00,93.95,94.12,93.89,94.08,32558.0,93.95,94.12,93.89,94.08,32558.0
2025-04-14 12:20:00,94.1,94.27,93.96,93.99,98058.0,94.1,94.27,93.96,93.99,98058.0
2025-04-14 12:25:00,94.02,94.03,93.79,93.91,34609.0,94.02,94.03,93.79,93.91,34609.0
2025-04-14 12:30:00,93.89,94.25,93.87,94.2,14504.0,93.89,94.25,93.87,94.2,14504.0
2025-04-14 12:35:00,94.2,94.24,94.04,94.06,19864.0,94.2,94.24,94.04,94.06,19864.0
2025-04-14 12:40:00,94.06,94.1,93.96,94.04,28088.0,94.06,94.1,93.96,94.04,28088.0
2025-04-14 12:45:00,94.09,94.15,93.95,93.97,21407.0,94.09,94.15,93.95,93.97,21407.0
2025-04-14 12:50:00,93.97,93.97,93.71,93.96,13730.0,93.97,93.97,93.71,93.96,13730.0
2025-04-14 12:55:00,93.95,93.99,93.7,93.77,14824.0,93.95,93.99,93.7,93.77,14824.0
2025-04-14 13:00:00,93.74,94.38,93.71,93.82,57451.0,93.74,94.38,93.71,93.82,57451.0
2025-04-14 13:05:00,93.85,93.89,93.65,93.75,22452.0,93.85,93.89,93.65,93.75,22452.0
2025-04-14 13:10:00,93.82,93.88,93.69,93.76,17484.0,93.82,93.88,93.69,93.76,17484.0
2025-04-14 13:15:00,93.78,93.9,93.69,93.9,13340.0,93.78,93.9,93.69,93.9,13340.0
2025-04-14 13:20:00,93.95,94.07,93.89,94.06,21159.0,93.95,94.07,93.89,94.06,21159.0
2025-04-14 13:25:00,94.11,94.11,93.88,93.9,22353.0,94.11,94.11,93.88,93.9,22353.0
2025-04-14 13:30:00,93.98,94.1,93.86,94.02,26285.0,93.98,94.1,93.86,94.02,26285.0
2025-04-14 13:35:00,94.06,94.13,93.93,93.98,15001.0,94.06,94.13,93.93,93.98,15001.0
2025-04-14 13:40:00,93.98,94.09,93.86,93.92,14684.0,93.98,94.09,93.86,93.92,14684.0
2025-04-14 13:45:00,93.89,94.04,93.8,93.98,18540.0,93.89,94.04,93.8,93.98,18540.0
2025-04-14 13:50:00,94.01,94.22,93.96,94.1,50719.0,94.01,94.22,93.96,94.1,50719.0
2025-04-14 13:55:00,94.11,94.15,94.0,94.09,25486.0,94.11,94.15,94.0,94.09,25486.0
2025-04-14 14:00:00,94.08,94.18,94.06,94.17,17300.0,94.08,94.18,94.06,94.17,17300.0
2025-04-14 14:05:00,94.19,94.3,94.12,94.17,25073.0,94.19,94.3,94.12,94.17,25073.0
2025-04-14 14:10:00,94.14,94.18,93.97,94.08,40259.0,94.14,94.18,93.97,94.08,40259.0
2025-04-14 14:15:00,94.09,94.22,94.06,94.18,23475.0,94.09,94.22,94.06,94.18,23475.0
2025-04-14 14:20:00,94.18,94.29,94.16,94.26,13442.0,94.18,94.29,94.16,94.26,13442.0
2025-04-14 14:25:00,94.24,94.28,94.16,94.16,24622.0,94.24,94.28,94.16,94.16,24622.0
2025-04-14 14:30:00,94.17,94.3,94.14,94.15,33788.0,94.17,94.3,94.14,94.15,33788.0
2025-04-14 14:35:00,94.17,94.29,94.15,94.16,38404.0,94.17,94.29,94.15,94.16,38404.0
2025-04-14 14:40:00,94.17,94.23,94.09,94.2,38826.0,94.17,94.23,94.09,94.2,38826.0
2025-04-14 14:45:00,94.21,94.21,94.07,94.19,22555.0,94.21,94.21,94.07,94.19,22555.0
2025-04-14 14:50:00,94.16,94.2,94.07,94.12,31345.0,94.16,94.2,94.07,94.12,31345.0
2025-04-14 14:55:00,94.12,94.19,94.02,94.11,31894.0,94.12,94.19,94.02,94.11,31894.0
2025-04-14 15:00:00,94.11,94.25,94.09,94.16,26702.0,94.11,94.25,94.09,94.16,26702.0
2025-04-14 15:05:00,94.18,94.33,94.17,94.27,32550.0,94.18,94.33,94.17,94.27,32550.0
2025-04-14 15:10:00,94.27,94.51,94.25,94.48,94359.0,94.27,94.51,94.25,94.48,94359.0
2025-04-14 15:15:00,94.48,94.5,94.32,94.4,66526.0,94.48,94.5,94.32,94.4,66526.0
2025-04-14 15:20:00,94.38,94.52,94.37,94.49,54373.0,94.38,94.52,94.37,94.49,54373.0
2025-04-14 15:25:00,94.46,94.5,94.35,94.44,103062.0,94.46,94.5,94.35,94.44,103062.0
2025-04-14 15:30:00,94.43,94.6,94.29,94.56,79682.0,94.43,94.6,94.29,94.56,79682.0
2025-04-14 15:35:00,94.56,94.6,94.39,94.45,74868.0,94.56,94.6,94.39,94.45,74868.0
2025-04-14 15:40:00,94.45,94.64,94.43,94.54,60698.0,94.45,94.64,94.43,94.54,60698.0
2025-04-14 15:45:00,94.53,94.76,94.46,94.61,139260.0,94.53,94.76,94.46,94.61,139260.0
2025-04-14 15:50:00,94.6,94.61,94.19,94.31,113035.0,94.6,94.61,94.19,94.31,113035.0
2025-04-14 15:55:00,94.33,94.34,94.02,94.26,386162.0,94.33,94.34,94.02,94.26,386162.0
2025-04-15 09:30:00,94.66,95.12,94.28,94.72,86681.0,94.66,95.12,94.28,94.72,86681.0
2025-04-15 09:35:00,94.72,94.92,94.66,94.83,11907.0,94.72,94.92,94.66,94.83,11907.0
2025-04-15 09:40:00,94.82,94.94,94.51,94.7,14169.0,94.82,94.94,94.51,94.7,14169.0
2025-04-15 09:45:00,94.7,94.87,94.68,94.72,18626.0,94.7,94.87,94.68,94.72,18626.0
2025-04-15 09:50:00,94.79,94.95,94.71,94.73,30590.0,94.79,94.95,94.71,94.73,30590.0
2025-04-15 09:55:00,94.7,94.72,94.5,94.59,28890.0,94.7,94.72,94.5,94.59,28890.0
2025-04-15 10:00:00,94.56,95.03,94.56,94.92,41805.0,94.56,95.03,94.56,94.92,41805.0
2025-04-15 10:05:00,94.92,95.05,94.83,94.88,55043.0,94.92,95.05,94.83,94.88,55043.0
2025-04-15 10:10:00,94.89,95.04,94.64,94.64,34026.0,94.89,95.04,94.64,94.64,34026.0
2025-04-15 10:15:00,94.66,94.83,94.22,94.25,51171.0,94.66,94.83,94.22,94.25,51171.0
2025-04-15 10:20:00,94.21,94.52,94.07,94.25,63620.0,94.21,94.52,94.07,94.25,63620.0
2025-04-15 10:25:00,94.26,94.31,94.13,94.18,50930.0,94.26,94.31,94.13,94.18,50930.0
2025-04-15 10:30:00,94.18,94.42,94.16,94.36,50475.0,94.18,94.42,94.16,94.36,50475.0
2025-04-15 10:35:00,94.37,94.47,94.29,94.32,35410.0,94.37,94.47,94.29,94.32,35410.0
2025-04-15 10:40:00,94.31,94.46,94.23,94.44,58709.0,94.31,94.46,94.23,94.44,58709.0
2025-04-15 10:45:00,94.44,94.47,94.0,94.39,134983.0,94.44,94.47,94.0,94.39,134983.0
2025-04-15 10:50:00,94.39,94.6,94.22,94.56,105770.0,94.39,94.6,94.22,94.56,105770.0
2025-04-15 10:55:00,94.58,94.73,94.51,94.61,47575.0,94.58,94.73,94.51,94.61,47575.0
2025-04-15 11:00:00,94.62,94.92,94.62,94.9,51818.0,94.62,94.92,94.62,94.9,51818.0
2025-04-15 11:05:00,94.91,94.94,94.75,94.84,30551.0,94.91,94.94,94.75,94.84,30551.0
2025-04-15 11:10:00,94.85,94.96,94.7,94.92,34112.0,94.85,94.96,94.7,94.92,34112.0
2025-04-15 11:15:00,94.93,94.94,94.79,94.83,29313.0,94.93,94.94,94.79,94.83,29313.0
2025-04-15 11:20:00,94.84,94.9,94.75,94.83,62912.0,94.84,94.9,94.75,94.83,62912.0
2025-04-15 11:25:00,94.83,94.84,94.52,94.52,25055.0,94.83,94.84,94.52,94.52,25055.0
2025-04-15 11:30:00,94.54,94.73,94.51,94.55,34964.0,94.54,94.73,94.51,94.55,34964.0
2025-04-15 11:35:00,94.55,94.61,94.45,94.55,23580.0,94.55,94.61,94.45,94.55,23580.0
2025-04-15 11:40:00,94.55,94.62,94.46,94.5,43829.0,94.55,94.62,94.46,94.5,43829.0
2025-04-15 11:45:00,94.51,94.53,94.36,94.45,136836.0,94.51,94.53,94.36,94.45,136836.0
2025-04-15 11:50:00,94.45,94.65,94.25,94.6,49376.0,94.45,94.65,94.25,94.6,49376.0
2025-04-15 11:55:00,94.56,94.59,94.4,94.53,30428.0,94.56,94.59,94.4,94.53,30428.0
2025-04-15 12:00:00,94.53,94.58,94.46,94.52,21079.0,94.53,94.58,94.46,94.52,21079.0
2025-04-15 12:05:00,94.52,94.58,94.37,94.47,29845.0,94.52,94.58,94.37,94.47,29845.0
2025-04-15 12:10:00,94.49,94.49,94.29,94.33,47311.0,94.49,94.49,94.29,94.33,47311.0
2025-04-15 12:15:00,94.34,94.4,94.27,94.32,17059.0,94.34,94.4,94.27,94.32,17059.0
2025-04-15 12:20:00,94.31,94.37,94.27,94.31,29491.0,94.31,94.37,94.27,94.31,29491.0
2025-04-15 12:25:00,94.31,94.44,94.27,94.29,45051.0,94.31,94.44,94.27,94.29,45051.0
2025-04-15 12:30:00,94.3,94.34,94.18,94.22,39189.0,94.3,94.34,94.18,94.22,39189.0
2025-04-15 12:35:00,94.22,94.25,94.1,94.1,26206.0,94.22,94.25,94.1,94.1,26206.0
2025-04-15 12:40:00,94.1,94.19,94.06,94.18,34461.0,94.1,94.19,94.06,94.18,34461.0
2025-04-15 12:45:00,94.18,94.29,94.15,94.25,32219.0,94.18,94.29,94.15,94.25,32219.0
2025-04-15 12:50:00,94.24,94.26,94.08,94.09,41928.0,94.24,94.26,94.08,94.09,41928.0
2025-04-15 12:55:00,94.09,94.13,93.96,94.11,31892.0,94.09,94.13,93.96,94.11,31892.0
2025-04-15 13:00:00,94.12,94.14,94.0,94.13,25486.0,94.12,94.14,94.0,94.13,25486.0
2025-04-15 13:05:00,94.12,94.15,94.04,94.06,22840.0,94.12,94.15,94.04,94.06,22840.0
2025-04-15 13:10:00,94.06,94.21,94.04,94.17,21823.0,94.06,94.21,94.04,94.17,21823.0
2025-04-15 13:15:00,94.17,94.19,94.06,94.14,38779.0,94.17,94.19,94.06,94.14,38779.0
2025-04-15 13:20:00,94.14,94.17,94.0,94.06,35748.0,94.14,94.17,94.0,94.06,35748.0
2025-04-15 13:25:00,94.06,94.1,93.97,94.01,30443.0,94.06,94.1,93.97,94.01,30443.0
2025-04-15 13:30:00,94.01,94.13,94.01,94.07,36405.0,94.01,94.13,94.01,94.07,36405.0
2025-04-15 13:35:00,94.06,94.12,93.94,94.04,40039.0,94.06,94.12,93.94,94.04,40039.0
2025-04-15 13:40:00,94.05,94.11,94.01,94.02,46463.0,94.05,94.11,94.01,94.02,46463.0
2025-04-15 13:45:00,94.02,94.07,93.98,94.0,40585.0,94.02,94.07,93.98,94.0,40585.0
2025-04-15 13:50:00,93.99,94.01,93.74,93.8,81108.0,93.99,94.01,93.74,93.8,81108.0
2025-04-15 13:55:00,93.76,93.92,93.76,93.85,55580.0,93.76,93.92,93.76,93.85,55580.0
2025-04-15 14:00:00,93.85,93.91,93.73,93.78,74871.0,93.85,93.91,93.73,93.78,74871.0
2025-04-15 14:05:00,93.78,93.82,93.7,93.78,81307.0,93.78,93.82,93.7,93.78,81307.0
2025-04-15 14:10:00,93.81,93.84,93.69,93.79,40885.0,93.81,93.84,93.69,93.79,40885.0
2025-04-15 14:15:00,93.8,93.85,93.74,93.79,35726.0,93.8,93.85,93.74,93.79,35726.0
2025-04-15 14:20:00,93.81,93.98,93.79,93.91,29600.0,93.81,93.98,93.79,93.91,29600.0
2025-04-15 14:25:00,93.92,94.03,93.82,93.87,75142.0,93.92,94.03,93.82,93.87,75142.0
2025-04-15 14:30:00,93.86,94.04,93.86,94.03,59912.0,93.86,94.04,93.86,94.03,59912.0
2025-04-15 14:35:00,94.07,94.1,93.96,94.02,26360.0,94.07,94.1,93.96,94.02,26360.0
2025-04-15 14:40:00,94.03,94.14,94.0,94.13,43641.0,94.03,94.14,94.0,94.13,43641.0
2025-04-15 14:45:00,94.14,94.23,94.08,94.16,35914.0,94.14,94.23,94.08,94.16,35914.0
2025-04-15 14:50:00,94.14,94.19,93.99,94.07,47260.0,94.14,94.19,93.99,94.07,47260.0
2025-04-15 14:55:00,94.08,94.15,94.0,94.1,38238.0,94.08,94.15,94.0,94.1,38238.0
2025-04-15 15:00:00,94.09,94.2,94.05,94.12,42804.0,94.09,94.2,94.05,94.12,42804.0
2025-04-15 15:05:00,94.12,94.13,93.96,94.0,34211.0,94.12,94.13,93.96,94.0,34211.0
2025-04-15 15:10:00,94.03,94.21,93.94,94.18,51199.0,94.03,94.21,93.94,94.18,51199.0
2025-04-15 15:15:00,94.16,94.22,94.09,94.21,32070.0,94.16,94.22,94.09,94.21,32070.0
2025-04-15 15:20:00,94.22,94.25,94.12,94.15,38713.0,94.22,94.25,94.12,94.15,38713.0
2025-04-15 15:25:00,94.14,94.15,93.99,94.11,39681.0,94.14,94.15,93.99,94.11,39681.0
2025-04-15 15:30:00,94.14,94.16,94.03,94.13,32355.0,94.14,94.16,94.03,94.13,32355.0
2025-04-15 15:35:00,94.1,94.22,94.05,94.13,69439.0,94.1,94.22,94.05,94.13,69439.0
2025-04-15 15:40:00,94.13,94.21,94.08,94.18,62116.0,94.13,94.21,94.08,94.18,62116.0
2025-04-15 15:45:00,94.18,94.2,93.99,94.15,65515.0,94.18,94.2,93.99,94.15,65515.0
2025-04-15 15:50:00,94.13,94.32,94.08,94.27,112697.0,94.13,94.32,94.08,94.27,112697.0
2025-04-15 15:55:00,94.26,94.3,94.1,94.22,394511.0,94.26,94.3,94.1,94.22,394511.0
2025-04-16 09:30:00,94.78,95.2,94.58,95.14,188960.0,94.78,95.2,94.58,95.14,188960.0
2025-04-16 09:35:00,95.04,95.22,94.83,95.0,69435.0,95.04,95.22,94.83,95.0,69435.0
2025-04-16 09:40:00,95.0,95.0,94.43,94.59,85332.0,95.0,95.0,94.43,94.59,85332.0
2025-04-16 09:45:00,94.64,94.72,94.39,94.57,86094.0,94.64,94.72,94.39,94.57,86094.0
2025-04-16 09:50:00,94.56,94.57,94.14,94.2,66448.0,94.56,94.57,94.14,94.2,66448.0
2025-04-16 09:55:00,94.2,94.67,94.04,94.44,116080.0,94.2,94.67,94.04,94.44,116080.0
2025-04-16 10:00:00,94.46,94.71,94.4,94.53,88051.0,94.46,94.71,94.4,94.53,88051.0
2025-04-16 10:05:00,94.49,94.75,94.45,94.68,77958.0,94.49,94.75,94.45,94.68,77958.0
2025-04-16 10:10:00,94.69,94.86,94.63,94.63,35409.0,94.69,94.86,94.63,94.63,35409.0
2025-04-16 10:15:00,94.62,94.83,94.57,94.82,41365.0,94.62,94.83,94.57,94.82,41365.0
2025-04-16 10:20:00,94.81,94.89,94.75,94.87,47865.0,94.81,94.89,94.75,94.87,47865.0
2025-04-16 10:25:00,94.87,94.99,94.86,94.9,45270.0,94.87,94.99,94.86,94.9,45270.0
2025-04-16 10:30:00,94.9,94.94,94.83,94.94,47393.0,94.9,94.94,94.83,94.94,47393.0
2025-04-16 10:35:00,94.93,95.11,94.92,95.11,28732.0,94.93,95.11,94.92,95.11,28732.0
2025-04-16 10:40:00,95.11,95.16,95.05,95.14,27066.0,95.11,95.16,95.05,95.14,27066.0
2025-04-16 10:45:00,95.13,95.15,95.0,95.15,31372.0,95.13,95.15,95.0,95.15,31372.0
2025-04-16 10:50:00,95.13,95.39,95.08,95.31,40382.0,95.13,95.39,95.08,95.31,40382.0
2025-04-16 10:55:00,95.29,95.49,95.22,95.48,40946.0,95.29,95.49,95.22,95.48,40946.0
2025-04-16 11:00:00,95.48,95.54,95.29,95.36,78619.0,95.48,95.54,95.29,95.36,78619.0
2025-04-16 11:05:00,95.34,95.49,95.26,95.48,31277.0,95.34,95.49,95.26,95.48,31277.0
2025-04-16 11:10:00,95.48,95.77,95.47,95.73,60467.0,95.48,95.77,95.47,95.73,60467.0
2025-04-16 11:15:00,95.72,95.83,95.62,95.78,68405.0,95.72,95.83,95.62,95.78,68405.0
2025-04-16 11:20:00,95.77,96.29,95.7,96.22,88408.0,95.77,96.29,95.7,96.22,88408.0
2025-04-16 11:25:00,96.25,96.57,96.25,96.51,68560.0,96.25,96.57,96.25,96.51,68560.0
2025-04-16 11:30:00,96.54,96.68,96.35,96.57,112399.0,96.54,96.68,96.35,96.57,112399.0
2025-04-16 11:35:00,96.56,96.69,96.52,96.63,49179.0,96.56,96.69,96.52,96.63,49179.0
2025-04-16 11:40:00,96.64,96.67,96.49,96.65,43855.0,96.64,96.67,96.49,96.65,43855.0
2025-04-16 11:45:00,96.65,96.66,96.51,96.54,64561.0,96.65,96.66,96.51,96.54,64561.0
2025-04-16 11:50:00,96.53,96.63,96.45,96.52,73787.0,96.53,96.63,96.45,96.52,73787.0
2025-04-16 11:55:00,96.51,96.57,96.2,96.34,151506.0,96.51,96.57,96.2,96.34,151506.0
2025-04-16 12:00:00,96.34,96.34,96.08,96.2,36294.0,96.34,96.34,96.08,96.2,36294.0
2025-04-16 12:05:00,96.2,96.21,96.08,96.1,38857.0,96.2,96.21,96.08,96.1,38857.0
2025-04-16 12:10:00,96.1,96.26,96.1,96.21,17143.0,96.1,96.26,96.1,96.21,17143.0
2025-04-16 12:15:00,96.2,96.22,96.09,96.16,21346.0,96.2,96.22,96.09,96.16,21346.0
2025-04-16 12:20:00,96.16,96.18,96.09,96.18,24928.0,96.16,96.18,96.09,96.18,24928.0
2025-04-16 12:25:00,96.17,96.21,96.05,96.05,27270.0,96.17,96.21,96.05,96.05,27270.0
2025-04-16 12:30:00,96.06,96.08,95.93,96.05,37594.0,96.06,96.08,95.93,96.05,37594.0
2025-04-16 12:35:00,96.07,96.09,95.8,95.84,24524.0,96.07,96.09,95.8,95.84,24524.0
2025-04-16 12:40:00,95.83,95.99,95.81,95.93,18883.0,95.83,95.99,95.81,95.93,18883.0
2025-04-16 12:45:00,95.93,95.93,95.8,95.87,23363.0,95.93,95.93,95.8,95.87,23363.0
2025-04-16 12:50:00,95.87,95.88,95.68,95.73,39914.0,95.87,95.88,95.68,95.73,39914.0
2025-04-16 12:55:00,95.73,95.83,95.73,95.77,62369.0,95.73,95.83,95.73,95.77,62369.0
2025-04-16 13:00:00,95.75,95.88,95.71,95.83,63216.0,95.75,95.88,95.71,95.83,63216.0
2025-04-16 13:05:00,95.82,95.83,95.63,95.65,57865.0,95.82,95.83,95.63,95.65,57865.0
2025-04-16 13:10:00,95.64,95.65,95.46,95.55,28870.0,95.64,95.65,95.46,95.55,28870.0
2025-04-16 13:15:00,95.58,95.81,95.58,95.74,17764.0,95.58,95.81,95.58,95.74,17764.0
2025-04-16 13:20:00,95.76,95.78,95.69,95.74,45523.0,95.76,95.78,95.69,95.74,45523.0
2025-04-16 13:25:00,95.74,95.95,95.73,95.93,18435.0,95.74,95.95,95.73,95.93,18435.0
2025-04-16 13:30:00,95.94,95.94,95.48,95.55,79495.0,95.94,95.94,95.48,95.55,79495.0
2025-04-16 13:35:00,95.55,95.69,95.41,95.47,30255.0,95.55,95.69,95.41,95.47,30255.0
2025-04-16 13:40:00,95.43,95.45,95.13,95.29,24741.0,95.43,95.45,95.13,95.29,24741.0
2025-04-16 13:45:00,95.24,95.24,95.0,95.08,18576.0,95.24,95.24,95.0,95.08,18576.0
2025-04-16 13:50:00,95.06,95.26,94.99,95.06,20071.0,95.06,95.26,94.99,95.06,20071.0
2025-04-16 13:55:00,95.1,95.11,94.87,94.87,40449.0,95.1,95.11,94.87,94.87,40449.0
2025-04-16 14:00:00,94.89,95.2,94.89,95.16,37202.0,94.89,95.2,94.89,95.16,37202.0
2025-04-16 14:05:00,95.19,95.32,95.08,95.24,21849.0,95.19,95.32,95.08,95.24,21849.0
2025-04-16 14:10:00,95.28,95.37,95.21,95.35,16820.0,95.28,95.37,95.21,95.35,16820.0
2025-04-16 14:15:00,95.36,95.4,95.15,95.22,19127.0,95.36,95.4,95.15,95.22,19127.0
2025-04-16 14:20:00,95.23,95.47,95.14,95.44,28174.0,95.23,95.47,95.14,95.44,28174.0
2025-04-16 14:25:00,95.44,95.53,95.37,95.39,31074.0,95.44,95.53,95.37,95.39,31074.0
2025-04-16 14:30:00,95.39,95.45,95.32,95.39,38367.0,95.39,95.45,95.32,95.39,38367.0
2025-04-16 14:35:00,95.38,95.38,95.05,95.06,20774.0,95.38,95.38,95.05,95.06,20774.0
2025-04-16 14:40:00,95.06,95.21,95.04,95.19,20417.0,95.06,95.21,95.04,95.19,20417.0
2025-04-16 14:45:00,95.2,95.23,95.13,95.19,15236.0,95.2,95.23,95.13,95.19,15236.0
2025-04-16 14:50:00,95.19,95.19,94.97,95.01,19706.0,95.19,95.19,94.97,95.01,19706.0
2025-04-16 14:55:00,94.99,95.12,94.89,94.89,36769.0,94.99,95.12,94.89,94.89,36769.0
2025-04-16 15:00:00,94.91,95.01,94.68,94.72,33172.0,94.91,95.01,94.68,94.72,33172.0
2025-04-16 15:05:00,94.74,94.83,94.72,94.8,27253.0,94.74,94.83,94.72,94.8,27253.0
2025-04-16 15:10:00,94.8,94.91,94.59,94.81,51858.0,94.8,94.91,94.59,94.81,51858.0
2025-04-16 15:15:00,94.81,94.89,94.68,94.68,32676.0,94.81,94.89,94.68,94.68,32676.0
2025-04-16 15:20:00,94.67,94.67,94.53,94.55,32038.0,94.67,94.67,94.53,94.55,32038.0
2025-04-16 15:25:00,94.55,94.64,94.51,94.56,49099.0,94.55,94.64,94.51,94.56,49099.0
2025-04-16 15:30:00,94.57,94.75,94.51,94.6,44828.0,94.57,94.75,94.51,94.6,44828.0
2025-04-16 15:35:00,94.59,94.69,94.5,94.67,56066.0,94.59,94.69,94.5,94.67,56066.0
2025-04-16 15:40:00,94.67,94.84,94.61,94.76,67390.0,94.67,94.84,94.61,94.76,67390.0
2025-04-16 15:45:00,94.75,94.85,94.62,94.79,73850.0,94.75,94.85,94.62,94.79,73850.0
2025-04-16 15:50:00,94.8,95.33,94.75,95.22,146353.0,94.8,95.33,94.75,95.22,146353.0
2025-04-16 15:55:00,95.23,95.35,95.06,95.25,356727.0,95.23,95.35,95.06,95.25,356727.0
2025-04-17 09:30:00,95.6,95.65,94.77,95.11,360457.0,95.6,95.65,94.77,95.11,360457.0
2025-04-17 09:35:00,95.11,95.35,94.88,94.95,26400.0,95.11,95.35,94.88,94.95,26400.0
2025-04-17 09:40:00,94.96,96.03,94.96,95.75,92309.0,94.96,96.03,94.96,95.75,92309.0
2025-04-17 09:45:00,95.8,95.81,95.36,95.5,48277.0,95.8,95.81,95.36,95.5,48277.0
2025-04-17 09:50:00,95.52,95.9,95.52,95.84,36760.0,95.52,95.9,95.52,95.84,36760.0
2025-04-17 09:55:00,95.78,95.96,95.67,95.79,50798.0,95.78,95.96,95.67,95.79,50798.0
2025-04-17 10:00:00,95.74,95.78,95.51,95.53,36879.0,95.74,95.78,95.51,95.53,36879.0
2025-04-17 10:05:00,95.57,95.62,95.16,95.24,59299.0,95.57,95.62,95.16,95.24,59299.0
2025-04-17 10:10:00,95.24,95.35,94.94,94.96,33356.0,95.24,95.35,94.94,94.96,33356.0
2025-04-17 10:15:00,94.99,95.14,94.73,94.98,66820.0,94.99,95.14,94.73,94.98,66820.0
2025-04-17 10:20:00,94.96,95.04,94.72,94.88,44679.0,94.96,95.04,94.72,94.88,44679.0
2025-04-17 10:25:00,94.88,95.07,94.67,94.78,41685.0,94.88,95.07,94.67,94.78,41685.0
2025-04-17 10:30:00,94.81,95.02,94.78,94.93,34878.0,94.81,95.02,94.78,94.93,34878.0
2025-04-17 10:35:00,94.93,95.0,94.75,94.93,41045.0,94.93,95.0,94.75,94.93,41045.0
2025-04-17 10:40:00,94.89,95.24,94.87,95.22,23585.0,94.89,95.24,94.87,95.22,23585.0
2025-04-17 10:45:00,95.23,95.33,95.21,95.25,25916.0,95.23,95.33,95.21,95.25,25916.0
2025-04-17 10:50:00,95.27,95.36,95.19,95.32,23412.0,95.27,95.36,95.19,95.32,23412.0
2025-04-17 10:55:00,95.34,95.5,95.28,95.37,17733.0,95.34,95.5,95.28,95.37,17733.0
2025-04-17 11:00:00,95.34,95.46,95.3,95.42,22015.0,95.34,95.46,95.3,95.42,22015.0
2025-04-17 11:05:00,95.37,95.74,95.37,95.55,28346.0,95.37,95.74,95.37,95.55,28346.0
2025-04-17 11:10:00,95.52,95.82,95.52,95.73,50411.0,95.52,95.82,95.52,95.73,50411.0
2025-04-17 11:15:00,95.78,95.93,95.62,95.85,50205.0,95.78,95.93,95.62,95.85,50205.0
2025-04-17 11:20:00,95.85,95.85,95.63,95.74,32868.0,95.85,95.85,95.63,95.74,32868.0
2025-04-17 11:25:00,95.74,95.79,95.48,95.58,51272.0,95.74,95.79,95.48,95.58,51272.0
2025-04-17 11:30:00,95.58,95.84,95.54,95.7,26465.0,95.58,95.84,95.54,95.7,26465.0
2025-04-17 11:35:00,95.69,95.89,95.56,95.74,33321.0,95.69,95.89,95.56,95.74,33321.0
2025-04-17 11:40:00,95.77,95.77,95.55,95.59,31175.0,95.77,95.77,95.55,95.59,31175.0
2025-04-17 11:45:00,95.61,95.75,95.53,95.59,23740.0,95.61,95.75,95.53,95.59,23740.0
2025-04-17 11:50:00,95.56,95.72,95.41,95.46,56367.0,95.56,95.72,95.41,95.46,56367.0
2025-04-17 11:55:00,95.48,95.61,95.41,95.49,28596.0,95.48,95.61,95.41,95.49,28596.0
2025-04-17 12:00:00,95.49,95.73,95.37,95.39,97219.0,95.49,95.73,95.37,95.39,97219.0
2025-04-17 12:05:00,95.37,95.63,95.29,95.58,113982.0,95.37,95.63,95.29,95.58,113982.0
2025-04-17 12:10:00,95.61,95.61,95.27,95.55,55971.0,95.61,95.61,95.27,95.55,55971.0
2025-04-17 12:15:00,95.55,95.86,95.44,95.81,35144.0,95.55,95.86,95.44,95.81,35144.0
2025-04-17 12:20:00,95.81,95.91,95.68,95.77,40861.0,95.81,95.91,95.68,95.77,40861.0
2025-04-17 12:25:00,95.77,95.96,95.68,95.92,33858.0,95.77,95.96,95.68,95.92,33858.0
2025-04-17 12:30:00,95.89,96.07,95.84,95.99,52226.0,95.89,96.07,95.84,95.99,52226.0
2025-04-17 12:35:00,95.99,96.01,95.8,95.86,31399.0,95.99,96.01,95.8,95.86,31399.0
2025-04-17 12:40:00,95.88,95.94,95.56,95.6,59094.0,95.88,95.94,95.56,95.6,59094.0
2025-04-17 12:45:00,95.61,95.79,95.53,95.71,23742.0,95.61,95.79,95.53,95.71,23742.0
2025-04-17 12:50:00,95.71,95.97,95.68,95.95,32110.0,95.71,95.97,95.68,95.95,32110.0
2025-04-17 12:55:00,95.93,96.02,95.87,95.94,32137.0,95.93,96.02,95.87,95.94,32137.0
2025-04-17 13:00:00,95.94,96.03,95.82,95.86,51771.0,95.94,96.03,95.82,95.86,51771.0
2025-04-17 13:05:00,95.88,95.96,95.79,95.95,59973.0,95.88,95.96,95.79,95.95,59973.0
2025-04-17 13:10:00,95.96,96.01,95.8,95.83,66689.0,95.96,96.01,95.8,95.83,66689.0
2025-04-17 13:15:00,95.83,95.87,95.61,95.71,56785.0,95.83,95.87,95.61,95.71,56785.0
2025-04-17 13:20:00,95.71,95.73,95.52,95.7,35246.0,95.71,95.73,95.52,95.7,35246.0
2025-04-17 13:25:00,95.7,95.79,95.59,95.62,39177.0,95.7,95.79,95.59,95.62,39177.0
2025-04-17 13:30:00,95.62,95.83,95.61,95.81,47534.0,95.62,95.83,95.61,95.81,47534.0
2025-04-17 13:35:00,95.79,95.9,95.71,95.83,82142.0,95.79,95.9,95.71,95.83,82142.0
2025-04-17 13:40:00,95.83,95.83,95.52,95.63,62318.0,95.83,95.83,95.52,95.63,62318.0
2025-04-17 13:45:00,95.61,95.91,95.56,95.68,35081.0,95.61,95.91,95.56,95.68,35081.0
2025-04-17 13:50:00,95.69,95.9,95.66,95.87,25368.0,95.69,95.9,95.66,95.87,25368.0
2025-04-17 13:55:00,95.88,95.94,95.68,95.73,31466.0,95.88,95.94,95.68,95.73,31466.0
2025-04-17 14:00:00,95.73,95.94,95.71,95.91,32744.0,95.73,95.94,95.71,95.91,32744.0
2025-04-17 14:05:00,95.91,95.97,95.8,95.87,29421.0,95.91,95.97,95.8,95.87,29421.0
2025-04-17 14:10:00,95.85,95.95,95.77,95.81,60641.0,95.85,95.95,95.77,95.81,60641.0
2025-04-17 14:15:00,95.79,95.92,95.74,95.86,34000.0,95.79,95.92,95.74,95.86,34000.0
2025-04-17 14:20:00,95.88,95.93,95.83,95.89,24033.0,95.88,95.93,95.83,95.89,24033.0
2025-04-17 14:25:00,95.9,95.97,95.79,95.82,24369.0,95.9,95.97,95.79,95.82,24369.0
2025-04-17 14:30:00,95.84,96.0,95.84,95.86,21290.0,95.84,96.0,95.84,95.86,21290.0
2025-04-17 14:35:00,95.87,95.92,95.8,95.85,28885.0,95.87,95.92,95.8,95.85,28885.0
2025-04-17 14:40:00,95.84,95.87,95.73,95.83,39634.0,95.84,95.87,95.73,95.83,39634.0
2025-04-17 14:45:00,95.86,95.95,95.64,95.77,49593.0,95.86,95.95,95.64,95.77,49593.0
2025-04-17 14:50:00,95.73,95.83,95.56,95.67,43399.0,95.73,95.83,95.56,95.67,43399.0
2025-04-17 14:55:00,95.67,95.71,95.48,95.49,43076.0,95.67,95.71,95.48,95.49,43076.0
2025-04-17 15:00:00,95.51,95.53,95.4,95.48,71773.0,95.51,95.53,95.4,95.48,71773.0
2025-04-17 15:05:00,95.48,95.51,95.36,95.42,32862.0,95.48,95.51,95.36,95.42,32862.0
2025-04-17 15:10:00,95.42,95.47,95.19,95.25,45080.0,95.42,95.47,95.19,95.25,45080.0
2025-04-17 15:15:00,95.24,95.37,95.16,95.34,55289.0,95.24,95.37,95.16,95.34,55289.0
2025-04-17 15:20:00,95.34,95.37,95.12,95.3,46355.0,95.34,95.37,95.12,95.3,46355.0
2025-04-17 15:25:00,95.29,95.32,95.16,95.18,39351.0,95.29,95.32,95.16,95.18,39351.0
2025-04-17 15:30:00,95.18,95.4,95.16,95.38,54362.0,95.18,95.4,95.16,95.38,54362.0
2025-04-17 15:35:00,95.38,95.42,95.19,95.34,81760.0,95.38,95.42,95.19,95.34,81760.0
2025-04-17 15:40:00,95.35,95.44,95.21,95.33,71773.0,95.35,95.44,95.21,95.33,71773.0
2025-04-17 15:45:00,95.33,95.37,95.23,95.28,81473.0,95.33,95.37,95.23,95.28,81473.0
2025-04-17 15:50:00,95.28,95.4,95.06,95.38,120562.0,95.28,95.4,95.06,95.38,120562.0
2025-04-17 15:55:00,95.37,95.38,95.05,95.11,340501.0,95.37,95.38,95.05,95.11,340501.0
2025-04-21 09:30:00,95.05,95.18,94.39,94.45,123779.0,95.05,95.18,94.39,94.45,123779.0
2025-04-21 09:35:00,94.51,94.88,94.3,94.49,38512.0,94.51,94.88,94.3,94.49,38512.0
2025-04-21 09:40:00,94.49,94.92,94.48,94.66,94090.0,94.49,94.92,94.48,94.66,94090.0
2025-04-21 09:45:00,94.66,94.95,94.53,94.84,156825.0,94.66,94.95,94.53,94.84,156825.0
2025-04-21 09:50:00,94.84,95.11,94.67,95.02,84093.0,94.84,95.11,94.67,95.02,84093.0
2025-04-21 09:55:00,95.02,95.07,94.75,94.84,29971.0,95.02,95.07,94.75,94.84,29971.0
2025-04-21 10:00:00,94.89,94.99,94.53,94.7,200857.0,94.89,94.99,94.53,94.7,200857.0
2025-04-21 10:05:00,94.72,95.0,94.7,94.94,96758.0,94.72,95.0,94.7,94.94,96758.0
2025-04-21 10:10:00,94.92,94.99,94.78,94.87,170682.0,94.92,94.99,94.78,94.87,170682.0
2025-04-21 10:15:00,94.87,94.94,94.48,94.59,131293.0,94.87,94.94,94.48,94.59,131293.0
2025-04-21 10:20:00,94.59,94.86,94.5,94.5,103995.0,94.59,94.86,94.5,94.5,103995.0
2025-04-21 10:25:00,94.5,94.62,94.45,94.58,148497.0,94.5,94.62,94.45,94.58,148497.0
2025-04-21 10:30:00,94.57,94.64,94.37,94.51,136938.0,94.57,94.64,94.37,94.51,136938.0
2025-04-21 10:35:00,94.51,94.87,94.5,94.84,67970.0,94.51,94.87,94.5,94.84,67970.0
2025-04-21 10:40:00,94.81,94.95,94.53,94.53,104490.0,94.81,94.95,94.53,94.53,104490.0
2025-04-21 10:45:00,94.52,94.64,94.27,94.28,78491.0,94.52,94.64,94.27,94.28,78491.0
2025-04-21 10:50:00,94.25,94.3,94.1,94.26,101341.0,94.25,94.3,94.1,94.26,101341.0
2025-04-21 10:55:00,94.25,94.27,94.08,94.21,92199.0,94.25,94.27,94.08,94.21,92199.0
2025-04-21 11:00:00,94.21,94.25,94.06,94.09,82709.0,94.21,94.25,94.06,94.09,82709.0
2025-04-21 11:05:00,94.1,94.13,93.8,93.96,142967.0,94.1,94.13,93.8,93.96,142967.0
2025-04-21 11:10:00,93.96,94.11,93.9,94.01,138208.0,93.96,94.11,93.9,94.01,138208.0
2025-04-21 11:15:00,94.0,94.16,94.0,94.14,66077.0,94.0,94.16,94.0,94.14,66077.0
2025-04-21 11:20:00,94.12,94.12,93.94,94.0,68464.0,94.12,94.12,93.94,94.0,68464.0
2025-04-21 11:25:00,94.02,94.09,93.97,94.04,61668.0,94.02,94.09,93.97,94.04,61668.0
2025-04-21 11:30:00,94.04,94.08,93.79,93.98,106559.0,94.04,94.08,93.79,93.98,106559.0
2025-04-21 11:35:00,93.98,93.99,93.85,93.99,93354.0,93.98,93.99,93.85,93.99,93354.0
2025-04-21 11:40:00,93.97,94.01,93.79,93.89,61508.0,93.97,94.01,93.79,93.89,61508.0
2025-04-21 11:45:00,93.89,93.9,93.62,93.7,80472.0,93.89,93.9,93.62,93.7,80472.0
2025-04-21 11:50:00,93.67,93.71,93.61,93.64,57094.0,93.67,93.71,93.61,93.64,57094.0
2025-04-21 11:55:00,93.64,93.65,93.44,93.54,112672.0,93.64,93.65,93.44,93.54,112672.0
2025-04-21 12:00:00,93.54,93.6,93.45,93.53,93060.0,93.54,93.6,93.45,93.53,93060.0
2025-04-21 12:05:00,93.53,93.7,93.5,93.68,98632.0,93.53,93.7,93.5,93.68,98632.0
2025-04-21 12:10:00,93.68,93.79,93.59,93.78,63707.0,93.68,93.79,93.59,93.78,63707.0
2025-04-21 12:15:00,93.76,93.78,93.53,93.61,45357.0,93.76,93.78,93.53,93.61,45357.0
2025-04-21 12:20:00,93.61,93.66,93.45,93.6,75914.0,93.61,93.66,93.45,93.6,75914.0
2025-04-21 12:25:00,93.59,93.61,93.47,93.54,46580.0,93.59,93.61,93.47,93.54,46580.0
2025-04-21 12:30:00,93.54,93.7,93.52,93.66,45786.0,93.54,93.7,93.52,93.66,45786.0
2025-04-21 12:35:00,93.66,93.8,93.61,93.77,37962.0,93.66,93.8,93.61,93.77,37962.0
2025-04-21 12:40:00,93.77,93.82,93.7,93.71,39983.0,93.77,93.82,93.7,93.71,39983.0
2025-04-21 12:45:00,93.71,93.77,93.63,93.65,61779.0,93.71,93.77,93.63,93.65,61779.0
2025-04-21 12:50:00,93.66,93.67,93.47,93.51,61111.0,93.66,93.67,93.47,93.51,61111.0
2025-04-21 12:55:00,93.5,93.51,93.27,93.32,76322.0,93.5,93.51,93.27,93.32,76322.0
2025-04-21 13:00:00,93.34,93.48,93.19,93.21,73277.0,93.34,93.48,93.19,93.21,73277.0
2025-04-21 13:05:00,93.21,93.23,93.03,93.09,27595.0,93.21,93.23,93.03,93.09,27595.0
2025-04-21 13:10:00,93.11,93.25,93.1,93.17,63071.0,93.11,93.25,93.1,93.17,63071.0
2025-04-21 13:15:00,93.17,93.29,93.12,93.25,84474.0,93.17,93.29,93.12,93.25,84474.0
2025-04-21 13:20:00,93.25,93.38,93.21,93.25,51579.0,93.25,93.38,93.21,93.25,51579.0
2025-04-21 13:25:00,93.23,93.28,93.17,93.24,67020.0,93.23,93.28,93.17,93.24,67020.0
2025-04-21 13:30:00,93.24,93.31,93.1,93.2,59235.0,93.24,93.31,93.1,93.2,59235.0
2025-04-21 13:35:00,93.2,93.28,93.1,93.1,47873.0,93.2,93.28,93.1,93.1,47873.0
2025-04-21 13:40:00,93.1,93.15,92.98,93.0,68324.0,93.1,93.15,92.98,93.0,68324.0
2025-04-21 13:45:00,93.01,93.01,92.84,92.84,38969.0,93.01,93.01,92.84,92.84,38969.0
2025-04-21 13:50:00,92.84,92.99,92.84,92.96,59993.0,92.84,92.99,92.84,92.96,59993.0
2025-04-21 13:55:00,92.96,92.99,92.85,92.85,53130.0,92.96,92.99,92.85,92.85,53130.0
2025-04-21 14:00:00,92.86,92.89,92.72,92.72,35821.0,92.86,92.89,92.72,92.72,35821.0
2025-04-21 14:05:00,92.73,92.86,92.7,92.86,44210.0,92.73,92.86,92.7,92.86,44210.0
2025-04-21 14:10:00,92.86,92.99,92.79,92.93,48445.0,92.86,92.99,92.79,92.93,48445.0
2025-04-21 14:15:00,92.93,92.96,92.86,92.87,39740.0,92.93,92.96,92.86,92.87,39740.0
2025-04-21 14:20:00,92.87,93.01,92.85,92.91,67522.0,92.87,93.01,92.85,92.91,67522.0
2025-04-21 14:25:00,92.9,93.06,92.9,93.03,63702.0,92.9,93.06,92.9,93.03,63702.0
2025-04-21 14:30:00,93.04,93.21,93.03,93.18,53148.0,93.04,93.21,93.03,93.18,53148.0
2025-04-21 14:35:00,93.15,93.24,93.0,93.06,55314.0,93.15,93.24,93.0,93.06,55314.0
2025-04-21 14:40:00,93.08,93.15,92.97,92.99,51315.0,93.08,93.15,92.97,92.99,51315.0
2025-04-21 14:45:00,92.99,93.07,92.93,93.01,70128.0,92.99,93.07,92.93,93.01,70128.0
2025-04-21 14:50:00,93.01,93.05,92.88,92.88,43975.0,93.01,93.05,92.88,92.88,43975.0
2025-04-21 14:55:00,92.88,92.97,92.85,92.87,29428.0,92.88,92.97,92.85,92.87,29428.0
2025-04-21 15:00:00,92.87,93.05,92.86,93.05,47552.0,92.87,93.05,92.86,93.05,47552.0
2025-04-21 15:05:00,93.05,93.09,92.94,92.95,50063.0,93.05,93.09,92.94,92.95,50063.0
2025-04-21 15:10:00,92.96,93.08,92.95,92.99,49106.0,92.96,93.08,92.95,92.99,49106.0
2025-04-21 15:15:00,93.01,93.14,92.95,93.13,52423.0,93.01,93.14,92.95,93.13,52423.0
2025-04-21 15:20:00,93.13,93.19,93.1,93.13,47893.0,93.13,93.19,93.1,93.13,47893.0
2025-04-21 15:25:00,93.14,93.21,93.04,93.12,54310.0,93.14,93.21,93.04,93.12,54310.0
2025-04-21 15:30:00,93.13,93.21,93.1,93.19,46121.0,93.13,93.21,93.1,93.19,46121.0
2025-04-21 15:35:00,93.18,93.45,93.17,93.32,68948.0,93.18,93.45,93.17,93.32,68948.0
2025-04-21 15:40:00,93.33,93.55,93.32,93.49,104733.0,93.33,93.55,93.32,93.49,104733.0
2025-04-21 15:45:00,93.49,93.62,93.4,93.61,116121.0,93.49,93.62,93.4,93.61,116121.0
2025-04-21 15:50:00,93.6,93.81,93.44,93.58,290009.0,93.6,93.81,93.44,93.58,290009.0
2025-04-21 15:55:00,93.59,93.72,93.48,93.55,605054.0,93.59,93.72,93.48,93.55,605054.0
2025-04-22 09:30:00,93.9,94.81,93.35,94.18,289883.0,93.9,94.81,93.35,94.18,289883.0
2025-04-22 09:35:00,94.05,94.17,93.73,93.94,98088.0,94.05,94.17,93.73,93.94,98088.0
2025-04-22 09:40:00,93.94,94.34,93.93,94.34,107640.0,93.94,94.34,93.93,94.34,107640.0
2025-04-22 09:45:00,94.35,94.66,94.35,94.52,47402.0,94.35,94.66,94.35,94.52,47402.0
2025-04-22 09:50:00,94.51,94.53,94.26,94.39,61049.0,94.51,94.53,94.26,94.39,61049.0
2025-04-22 09:55:00,94.37,94.52,94.29,94.5,69931.0,94.37,94.52,94.29,94.5,69931.0
2025-04-22 10:00:00,94.5,94.63,94.46,94.63,57118.0,94.5,94.63,94.46,94.63,57118.0
2025-04-22 10:05:00,94.63,94.98,94.56,94.92,204734.0,94.63,94.98,94.56,94.92,204734.0
2025-04-22 10:10:00,94.93,95.02,94.81,94.98,57885.0,94.93,95.02,94.81,94.98,57885.0
2025-04-22 10:15:00,94.96,95.12,94.83,95.06,82734.0,94.96,95.12,94.83,95.06,82734.0
2025-04-22 10:20:00,95.06,95.19,95.0,95.1,49080.0,95.06,95.19,95.0,95.1,49080.0
2025-04-22 10:25:00,95.12,95.18,95.07,95.17,36903.0,95.12,95.18,95.07,95.17,36903.0
2025-04-22 10:30:00,95.16,95.25,94.94,94.99,51765.0,95.16,95.25,94.94,94.99,51765.0
2025-04-22 10:35:00,94.98,95.17,94.94,95.14,44938.0,94.98,95.17,94.94,95.14,44938.0
2025-04-22 10:40:00,95.12,95.21,95.09,95.21,41678.0,95.12,95.21,95.09,95.21,41678.0
2025-04-22 10:45:00,95.22,95.31,95.14,95.28,37111.0,95.22,95.31,95.14,95.28,37111.0
2025-04-22 10:50:00,95.28,95.37,95.18,95.22,51596.0,95.28,95.37,95.18,95.22,51596.0
2025-04-22 10:55:00,95.21,95.34,95.14,95.25,56895.0,95.21,95.34,95.14,95.25,56895.0
2025-04-22 11:00:00,95.22,95.27,95.14,95.21,28568.0,95.22,95.27,95.14,95.21,28568.0
2025-04-22 11:05:00,95.19,95.22,95.0,95.06,23699.0,95.19,95.22,95.0,95.06,23699.0
2025-04-22 11:10:00,95.06,95.17,95.01,95.05,29520.0,95.06,95.17,95.01,95.05,29520.0
2025-04-22 11:15:00,95.05,95.09,94.87,94.87,42755.0,95.05,95.09,94.87,94.87,42755.0
2025-04-22 11:20:00,94.89,95.03,94.84,95.01,34685.0,94.89,95.03,94.84,95.01,34685.0
2025-04-22 11:25:00,95.01,95.01,94.84,94.85,86741.0,95.01,95.01,94.84,94.85,86741.0
2025-04-22 11:30:00,94.86,94.92,94.77,94.9,54484.0,94.86,94.92,94.77,94.9,54484.0
2025-04-22 11:35:00,94.9,94.91,94.71,94.81,102412.0,94.9,94.91,94.71,94.81,102412.0
2025-04-22 11:40:00,94.81,94.93,94.54,94.57,137783.0,94.81,94.93,94.54,94.57,137783.0
2025-04-22 11:45:00,94.56,94.68,94.5,94.61,40761.0,94.56,94.68,94.5,94.61,40761.0
2025-04-22 11:50:00,94.62,94.8,94.52,94.7,33524.0,94.62,94.8,94.52,94.7,33524.0
2025-04-22 11:55:00,94.72,94.98,94.64,94.86,39086.0,94.72,94.98,94.64,94.86,39086.0
2025-04-22 12:00:00,94.9,95.28,94.89,95.16,35054.0,94.9,95.28,94.89,95.16,35054.0
2025-04-22 12:05:00,95.13,95.2,95.03,95.09,33001.0,95.13,95.2,95.03,95.09,33001.0
2025-04-22 12:10:00,95.09,95.13,94.98,95.01,72795.0,95.09,95.13,94.98,95.01,72795.0
2025-04-22 12:15:00,95.0,95.09,94.91,95.08,41657.0,95.0,95.09,94.91,95.08,41657.0
2025-04-22 12:20:00,95.06,95.31,95.05,95.31,49850.0,95.06,95.31,95.05,95.31,49850.0
2025-04-22 12:25:00,95.28,95.32,95.17,95.25,23825.0,95.28,95.32,95.17,95.25,23825.0
2025-04-22 12:30:00,95.25,95.4,95.21,95.36,38090.0,95.25,95.4,95.21,95.36,38090.0
2025-04-22 12:35:00,95.36,95.39,95.32,95.36,37562.0,95.36,95.39,95.32,95.36,37562.0
2025-04-22 12:40:00,95.36,95.42,95.32,95.39,28074.0,95.36,95.42,95.32,95.39,28074.0
2025-04-22 12:45:00,95.4,95.41,95.19,95.3,30305.0,95.4,95.41,95.19,95.3,30305.0
2025-04-22 12:50:00,95.3,95.31,95.16,95.28,37019.0,95.3,95.31,95.16,95.28,37019.0
2025-04-22 12:55:00,95.27,95.61,95.27,95.52,45080.0,95.27,95.61,95.27,95.52,45080.0
2025-04-22 13:00:00,95.52,95.59,95.47,95.48,37396.0,95.52,95.59,95.47,95.48,37396.0
2025-04-22 13:05:00,95.51,95.59,95.34,95.44,38820.0,95.51,95.59,95.34,95.44,38820.0
2025-04-22 13:10:00,95.43,95.43,95.0,95.13,36219.0,95.43,95.43,95.0,95.13,36219.0
2025-04-22 13:15:00,95.12,95.17,94.81,95.13,40941.0,95.12,95.17,94.81,95.13,40941.0
2025-04-22 13:20:00,95.12,95.15,94.83,94.92,32241.0,95.12,95.15,94.83,94.92,32241.0
2025-04-22 13:25:00,94.94,95.23,94.7,94.75,66233.0,94.94,95.23,94.7,94.75,66233.0
2025-04-22 13:30:00,94.74,94.82,94.51,94.7,82099.0,94.74,94.82,94.51,94.7,82099.0
2025-04-22 13:35:00,94.7,94.84,94.6,94.71,60509.0,94.7,94.84,94.6,94.71,60509.0
2025-04-22 13:40:00,94.71,94.75,94.52,94.59,62505.0,94.71,94.75,94.52,94.59,62505.0
2025-04-22 13:45:00,94.57,94.63,94.48,94.51,44595.0,94.57,94.63,94.48,94.51,44595.0
2025-04-22 13:50:00,94.51,94.6,94.4,94.56,69947.0,94.51,94.6,94.4,94.56,69947.0
2025-04-22 13:55:00,94.58,94.68,94.37,94.5,87367.0,94.58,94.68,94.37,94.5,87367.0
2025-04-22 14:00:00,94.51,94.79,94.49,94.79,91723.0,94.51,94.79,94.49,94.79,91723.0
2025-04-22 14:05:00,94.78,94.94,94.71,94.88,85705.0,94.78,94.94,94.71,94.88,85705.0
2025-04-22 14:10:00,94.86,95.05,94.84,95.01,58526.0,94.86,95.05,94.84,95.01,58526.0
2025-04-22 14:15:00,95.01,95.13,94.98,95.06,77887.0,95.01,95.13,94.98,95.06,77887.0
2025-04-22 14:20:00,95.06,95.27,95.04,95.14,77214.0,95.06,95.27,95.04,95.14,77214.0
2025-04-22 14:25:00,95.15,95.25,95.09,95.12,46451.0,95.15,95.25,95.09,95.12,46451.0
2025-04-22 14:30:00,95.1,95.39,95.1,95.33,62009.0,95.1,95.39,95.1,95.33,62009.0
2025-04-22 14:35:00,95.33,95.4,95.28,95.34,44472.0,95.33,95.4,95.28,95.34,44472.0
2025-04-22 14:40:00,95.34,95.41,95.31,95.37,37639.0,95.34,95.41,95.31,95.37,37639.0
2025-04-22 14:45:00,95.39,95.44,95.32,95.33,40325.0,95.39,95.44,95.32,95.33,40325.0
2025-04-22 14:50:00,95.35,95.51,95.35,95.43,33607.0,95.35,95.51,95.35,95.43,33607.0
2025-04-22 14:55:00,95.42,95.46,95.35,95.41,38299.0,95.42,95.46,95.35,95.41,38299.0
2025-04-22 15:00:00,95.41,95.44,95.18,95.3,56443.0,95.41,95.44,95.18,95.3,56443.0
2025-04-22 15:05:00,95.3,95.37,95.1,95.11,62280.0,95.3,95.37,95.1,95.11,62280.0
2025-04-22 15:10:00,95.12,95.18,95.02,95.04,37625.0,95.12,95.18,95.02,95.04,37625.0
2025-04-22 15:15:00,95.06,95.09,94.86,94.88,71006.0,95.06,95.09,94.86,94.88,71006.0
2025-04-22 15:20:00,94.86,94.97,94.81,94.87,109528.0,94.86,94.97,94.81,94.87,109528.0
2025-04-22 15:25:00,94.87,94.94,94.75,94.81,93440.0,94.87,94.94,94.75,94.81,93440.0
2025-04-22 15:30:00,94.79,94.87,94.68,94.8,91764.0,94.79,94.87,94.68,94.8,91764.0
2025-04-22 15:35:00,94.78,94.89,94.73,94.76,94834.0,94.78,94.89,94.73,94.76,94834.0
2025-04-22 15:40:00,94.77,95.07,94.72,95.0,144674.0,94.77,95.07,94.72,95.0,144674.0
2025-04-22 15:45:00,94.98,95.4,94.97,95.32,132212.0,94.98,95.4,94.97,95.32,132212.0
2025-04-22 15:50:00,95.28,95.28,94.88,95.01,212560.0,95.28,95.28,94.88,95.01,212560.0
2025-04-22 15:55:00,95.02,95.07,94.89,94.97,466912.0,95.02,95.07,94.89,94.97,466912.0
2025-04-23 09:30:00,100.0,102.37,100.0,101.75,600673.0,100.0,102.37,100.0,101.75,600673.0
2025-04-23 09:35:00,101.65,102.29,100.76,101.67,528465.0,101.65,102.29,100.76,101.67,528465.0
2025-04-23 09:40:00,101.71,102.11,101.47,101.76,145929.0,101.71,102.11,101.47,101.76,145929.0
2025-04-23 09:45:00,101.76,102.05,101.0,101.86,263217.0,101.76,102.05,101.0,101.86,263217.0
2025-04-23 09:50:00,101.9,101.99,101.12,101.31,103353.0,101.9,101.99,101.12,101.31,103353.0
2025-04-23 09:55:00,101.31,101.42,100.67,101.39,188627.0,101.31,101.42,100.67,101.39,188627.0
2025-04-23 10:00:00,101.38,101.67,100.68,101.22,104711.0,101.38,101.67,100.68,101.22,104711.0
2025-04-23 10:05:00,101.16,101.19,100.55,100.87,137137.0,101.16,101.19,100.55,100.87,137137.0
2025-04-23 10:10:00,100.78,101.05,100.63,100.72,72881.0,100.78,101.05,100.63,100.72,72881.0
2025-04-23 10:15:00,100.74,100.77,100.22,100.51,167471.0,100.74,100.77,100.22,100.51,167471.0
2025-04-23 10:20:00,100.51,100.7,100.25,100.7,99122.0,100.51,100.7,100.25,100.7,99122.0
2025-04-23 10:25:00,100.69,100.89,100.5,100.59,107450.0,100.69,100.89,100.5,100.59,107450.0
2025-04-23 10:30:00,100.63,101.14,100.63,101.03,82867.0,100.63,101.14,100.63,101.03,82867.0
2025-04-23 10:35:00,101.03,101.18,100.7,100.82,144602.0,101.03,101.18,100.7,100.82,144602.0
2025-04-23 10:40:00,100.81,100.87,100.58,100.73,58875.0,100.81,100.87,100.58,100.73,58875.0
2025-04-23 10:45:00,100.73,100.81,100.33,100.44,61596.0,100.73,100.81,100.33,100.44,61596.0
2025-04-23 10:50:00,100.43,100.51,100.22,100.25,64233.0,100.43,100.51,100.22,100.25,64233.0
2025-04-23 10:55:00,100.22,100.35,100.16,100.21,67268.0,100.22,100.35,100.16,100.21,67268.0
2025-04-23 11:00:00,100.21,100.45,100.0,100.37,99220.0,100.21,100.45,100.0,100.37,99220.0
2025-04-23 11:05:00,100.33,100.57,100.2,100.45,113048.0,100.33,100.57,100.2,100.45,113048.0
2025-04-23 11:10:00,100.45,100.57,100.35,100.45,84075.0,100.45,100.57,100.35,100.45,84075.0
2025-04-23 11:15:00,100.42,100.45,100.18,100.18,29388.0,100.42,100.45,100.18,100.18,29388.0
2025-04-23 11:20:00,100.2,100.36,99.97,100.25,124444.0,100.2,100.36,99.97,100.25,124444.0
2025-04-23 11:25:00,100.24,100.27,100.0,100.14,76357.0,100.24,100.27,100.0,100.14,76357.0
2025-04-23 11:30:00,100.15,100.29,99.99,100.26,143397.0,100.15,100.29,99.99,100.26,143397.0
2025-04-23 11:35:00,100.26,100.4,100.07,100.19,56943.0,100.26,100.4,100.07,100.19,56943.0
2025-04-23 11:40:00,100.2,100.35,100.05,100.11,76802.0,100.2,100.35,100.05,100.11,76802.0
2025-04-23 11:45:00,100.09,100.16,99.67,99.7,101805.0,100.09,100.16,99.67,99.7,101805.0
2025-04-23 11:50:00,99.73,99.84,99.56,99.82,53385.0,99.73,99.84,99.56,99.82,53385.0
2025-04-23 11:55:00,99.84,100.0,99.79,99.94,50692.0,99.84,100.0,99.79,99.94,50692.0
2025-04-23 12:00:00,99.97,99.97,99.75,99.86,36306.0,99.97,99.97,99.75,99.86,36306.0
2025-04-23 12:05:00,99.86,99.9,99.48,99.69,58192.0,99.86,99.9,99.48,99.69,58192.0
2025-04-23 12:10:00,99.69,99.82,99.56,99.58,63036.0,99.69,99.82,99.56,99.58,63036.0
2025-04-23 12:15:00,99.56,99.59,99.27,99.31,28969.0,99.56,99.59,99.27,99.31,28969.0
2025-04-23 12:20:00,99.3,99.46,99.27,99.34,36883.0,99.3,99.46,99.27,99.34,36883.0
2025-04-23 12:25:00,99.34,99.69,99.25,99.66,44311.0,99.34,99.69,99.25,99.66,44311.0
2025-04-23 12:30:00,99.65,99.84,99.61,99.81,52870.0,99.65,99.84,99.61,99.81,52870.0
2025-04-23 12:35:00,99.83,100.02,99.8,99.91,53294.0,99.83,100.02,99.8,99.91,53294.0
2025-04-23 12:40:00,99.88,100.01,99.81,99.83,41387.0,99.88,100.01,99.81,99.83,41387.0
2025-04-23 12:45:00,99.83,99.85,99.64,99.66,37020.0,99.83,99.85,99.64,99.66,37020.0
2025-04-23 12:50:00,99.66,99.81,99.57,99.77,33063.0,99.66,99.81,99.57,99.77,33063.0
2025-04-23 12:55:00,99.77,99.97,99.76,99.93,30934.0,99.77,99.97,99.76,99.93,30934.0
2025-04-23 13:00:00,99.93,100.21,99.68,100.18,77213.0,99.93,100.21,99.68,100.18,77213.0
2025-04-23 13:05:00,100.18,100.21,100.03,100.07,24253.0,100.18,100.21,100.03,100.07,24253.0
2025-04-23 13:10:00,100.09,100.11,99.96,100.02,40751.0,100.09,100.11,99.96,100.02,40751.0
2025-04-23 13:15:00,100.02,100.07,99.92,99.92,39129.0,100.02,100.07,99.92,99.92,39129.0
2025-04-23 13:20:00,99.93,100.0,99.8,99.88,34722.0,99.93,100.0,99.8,99.88,34722.0
2025-04-23 13:25:00,99.89,100.0,99.81,99.82,58904.0,99.89,100.0,99.81,99.82,58904.0
2025-04-23 13:30:00,99.84,99.86,99.53,99.59,36320.0,99.84,99.86,99.53,99.59,36320.0
2025-04-23 13:35:00,99.6,99.61,99.3,99.4,43977.0,99.6,99.61,99.3,99.4,43977.0
2025-04-23 13:40:00,99.42,99.53,99.28,99.53,26485.0,99.42,99.53,99.28,99.53,26485.0
2025-04-23 13:45:00,99.53,99.56,99.31,99.31,50601.0,99.53,99.56,99.31,99.31,50601.0
2025-04-23 13:50:00,99.33,99.59,99.29,99.56,45198.0,99.33,99.59,99.29,99.56,45198.0
2025-04-23 13:55:00,99.54,99.71,99.49,99.51,25960.0,99.54,99.71,99.49,99.51,25960.0
2025-04-23 14:00:00,99.51,99.62,99.11,99.29,81491.0,99.51,99.62,99.11,99.29,81491.0
2025-04-23 14:05:00,99.29,99.33,99.14,99.15,93080.0,99.29,99.33,99.14,99.15,93080.0
2025-04-23 14:10:00,99.14,99.25,99.0,99.13,45375.0,99.14,99.25,99.0,99.13,45375.0
2025-04-23 14:15:00,99.16,99.3,99.04,99.14,35745.0,99.16,99.3,99.04,99.14,35745.0
2025-04-23 14:20:00,99.14,99.23,98.96,99.06,34915.0,99.14,99.23,98.96,99.06,34915.0
2025-04-23 14:25:00,99.05,99.07,98.76,98.84,43773.0,99.05,99.07,98.76,98.84,43773.0
2025-04-23 14:30:00,98.84,99.06,98.82,98.97,38823.0,98.84,99.06,98.82,98.97,38823.0
2025-04-23 14:35:00,98.98,99.02,98.87,98.98,28224.0,98.98,99.02,98.87,98.98,28224.0
2025-04-23 14:40:00,98.97,98.97,98.87,98.89,34756.0,98.97,98.97,98.87,98.89,34756.0
2025-04-23 14:45:00,98.89,99.07,98.84,99.02,39194.0,98.89,99.07,98.84,99.02,39194.0
2025-04-23 14:50:00,99.03,99.07,98.91,99.01,42346.0,99.03,99.07,98.91,99.01,42346.0
2025-04-23 14:55:00,99.01,99.28,98.98,99.05,48735.0,99.01,99.28,98.98,99.05,48735.0
2025-04-23 15:00:00,99.04,99.17,98.94,99.0,48090.0,99.04,99.17,98.94,99.0,48090.0
2025-04-23 15:05:00,99.0,99.13,98.98,99.04,54036.0,99.0,99.13,98.98,99.04,54036.0
2025-04-23 15:10:00,99.04,99.22,99.01,99.12,57837.0,99.04,99.22,99.01,99.12,57837.0
2025-04-23 15:15:00,99.13,99.19,99.02,99.15,59564.0,99.13,99.19,99.02,99.15,59564.0
2025-04-23 15:20:00,99.15,99.17,98.91,98.96,63944.0,99.15,99.17,98.91,98.96,63944.0
2025-04-23 15:25:00,98.96,99.09,98.89,98.99,107626.0,98.96,99.09,98.89,98.99,107626.0
2025-04-23 15:30:00,98.99,99.12,98.81,98.82,102542.0,98.99,99.12,98.81,98.82,102542.0
2025-04-23 15:35:00,98.8,98.8,98.6,98.67,116573.0,98.8,98.8,98.6,98.67,116573.0
2025-04-23 15:40:00,98.68,98.95,98.54,98.64,160676.0,98.68,98.95,98.54,98.64,160676.0
2025-04-23 15:45:00,98.62,98.69,98.42,98.65,122780.0,98.62,98.69,98.42,98.65,122780.0
2025-04-23 15:50:00,98.65,99.19,98.65,99.11,207012.0,98.65,99.19,98.65,99.11,207012.0
2025-04-23 15:55:00,99.11,99.13,98.83,98.87,616317.0,99.11,99.13,98.83,98.87,616317.0
2025-04-24 09:30:00,99.03,99.93,98.93,99.77,165411.0,99.03,99.93,98.93,99.77,165411.0
2025-04-24 09:35:00,99.79,100.29,99.61,100.24,72243.0,99.79,100.29,99.61,100.24,72243.0
2025-04-24 09:40:00,100.27,100.47,100.23,100.29,72308.0,100.27,100.47,100.23,100.29,72308.0
2025-04-24 09:45:00,100.33,100.41,100.08,100.08,93300.0,100.33,100.41,100.08,100.08,93300.0
2025-04-24 09:50:00,100.08,100.22,99.98,100.18,58539.0,100.08,100.22,99.98,100.18,58539.0
2025-04-24 09:55:00,100.15,100.15,99.92,100.01,46180.0,100.15,100.15,99.92,100.01,46180.0
2025-04-24 10:00:00,99.99,100.13,99.85,100.0,96474.0,99.99,100.13,99.85,100.0,96474.0
2025-04-24 10:05:00,99.98,100.24,99.93,100.24,84415.0,99.98,100.24,99.93,100.24,84415.0
2025-04-24 10:10:00,100.22,100.24,99.96,100.08,83240.0,100.22,100.24,99.96,100.08,83240.0
2025-04-24 10:15:00,100.08,100.42,100.07,100.41,70931.0,100.08,100.42,100.07,100.41,70931.0
2025-04-24 10:20:00,100.4,100.75,100.38,100.7,78443.0,100.4,100.75,100.38,100.7,78443.0
2025-04-24 10:25:00,100.7,100.85,100.58,100.8,63198.0,100.7,100.85,100.58,100.8,63198.0
2025-04-24 10:30:00,100.78,101.13,100.76,101.04,100324.0,100.78,101.13,100.76,101.04,100324.0
2025-04-24 10:35:00,101.05,101.11,100.93,100.98,88119.0,101.05,101.11,100.93,100.98,88119.0
2025-04-24 10:40:00,100.98,101.11,100.91,100.94,115444.0,100.98,101.11,100.91,100.94,115444.0
2025-04-24 10:45:00,100.95,100.95,100.61,100.72,79746.0,100.95,100.95,100.61,100.72,79746.0
2025-04-24 10:50:00,100.72,100.79,100.6,100.63,33755.0,100.72,100.79,100.6,100.63,33755.0
2025-04-24 10:55:00,100.63,100.66,100.41,100.48,43990.0,100.63,100.66,100.41,100.48,43990.0
2025-04-24 11:00:00,100.47,100.59,100.33,100.59,30999.0,100.47,100.59,100.33,100.59,30999.0
2025-04-24 11:05:00,100.58,100.69,100.49,100.5,71863.0,100.58,100.69,100.49,100.5,71863.0
2025-04-24 11:10:00,100.53,100.71,100.53,100.58,19565.0,100.53,100.71,100.53,100.58,19565.0
2025-04-24 11:15:00,100.58,100.7,100.47,100.49,34075.0,100.58,100.7,100.47,100.49,34075.0
2025-04-24 11:20:00,100.51,100.64,100.49,100.56,30836.0,100.51,100.64,100.49,100.56,30836.0
2025-04-24 11:25:00,100.56,100.62,100.41,100.52,52148.0,100.56,100.62,100.41,100.52,52148.0
2025-04-24 11:30:00,100.55,100.69,100.44,100.67,27225.0,100.55,100.69,100.44,100.67,27225.0
2025-04-24 11:35:00,100.67,100.68,100.53,100.62,17972.0,100.67,100.68,100.53,100.62,17972.0
2025-04-24 11:40:00,100.62,100.65,100.47,100.48,23182.0,100.62,100.65,100.47,100.48,23182.0
2025-04-24 11:45:00,100.47,100.67,100.39,100.55,56403.0,100.47,100.67,100.39,100.55,56403.0
2025-04-24 11:50:00,100.56,100.71,100.47,100.67,16556.0,100.56,100.71,100.47,100.67,16556.0
2025-04-24 11:55:00,100.67,100.77,100.53,100.58,30080.0,100.67,100.77,100.53,100.58,30080.0
2025-04-24 12:00:00,100.58,100.65,100.45,100.62,72710.0,100.58,100.65,100.45,100.62,72710.0
2025-04-24 12:05:00,100.62,100.69,100.55,100.68,27742.0,100.62,100.69,100.55,100.68,27742.0
2025-04-24 12:10:00,100.67,101.02,100.61,100.95,104378.0,100.67,101.02,100.61,100.95,104378.0
2025-04-24 12:15:00,100.95,101.15,100.93,101.1,32450.0,100.95,101.15,100.93,101.1,32450.0
2025-04-24 12:20:00,101.09,101.16,100.95,100.99,38353.0,101.09,101.16,100.95,100.99,38353.0
2025-04-24 12:25:00,100.99,101.21,100.95,101.03,124922.0,100.99,101.21,100.95,101.03,124922.0
2025-04-24 12:30:00,101.03,101.18,101.02,101.13,39899.0,101.03,101.18,101.02,101.13,39899.0
2025-04-24 12:35:00,101.1,101.2,100.98,100.98,38282.0,101.1,101.2,100.98,100.98,38282.0
2025-04-24 12:40:00,101.02,101.14,100.99,101.07,27425.0,101.02,101.14,100.99,101.07,27425.0
2025-04-24 12:45:00,101.07,101.08,100.87,101.03,56417.0,101.07,101.08,100.87,101.03,56417.0
2025-04-24 12:50:00,101.01,101.07,100.94,101.05,23881.0,101.01,101.07,100.94,101.05,23881.0
2025-04-24 12:55:00,101.06,101.25,101.06,101.18,30232.0,101.06,101.25,101.06,101.18,30232.0
2025-04-24 13:00:00,101.18,101.21,101.05,101.12,44504.0,101.18,101.21,101.05,101.12,44504.0
2025-04-24 13:05:00,101.13,101.23,101.12,101.14,20902.0,101.13,101.23,101.12,101.14,20902.0
2025-04-24 13:10:00,101.16,101.2,101.1,101.17,23295.0,101.16,101.2,101.1,101.17,23295.0
2025-04-24 13:15:00,101.17,101.18,100.97,101.0,37732.0,101.17,101.18,100.97,101.0,37732.0
2025-04-24 13:20:00,101.02,101.09,100.94,101.03,35304.0,101.02,101.09,100.94,101.03,35304.0
2025-04-24 13:25:00,101.03,101.15,101.01,101.02,29473.0,101.03,101.15,101.01,101.02,29473.0
2025-04-24 13:30:00,101.02,101.11,100.95,101.02,29102.0,101.02,101.11,100.95,101.02,29102.0
2025-04-24 13:35:00,101.01,101.19,101.0,101.19,38059.0,101.01,101.19,101.0,101.19,38059.0
2025-04-24 13:40:00,101.18,101.23,101.1,101.14,42087.0,101.18,101.23,101.1,101.14,42087.0
2025-04-24 13:45:00,101.13,101.28,101.09,101.2,36447.0,101.13,101.28,101.09,101.2,36447.0
2025-04-24 13:50:00,101.2,101.34,101.15,101.34,31970.0,101.2,101.34,101.15,101.34,31970.0
2025-04-24 13:55:00,101.32,101.33,101.17,101.19,33718.0,101.32,101.33,101.17,101.19,33718.0
2025-04-24 14:00:00,101.18,101.27,101.15,101.27,53580.0,101.18,101.27,101.15,101.27,53580.0
2025-04-24 14:05:00,101.28,101.42,101.18,101.22,72613.0,101.28,101.42,101.18,101.22,72613.0
2025-04-24 14:10:00,101.22,101.36,101.18,101.33,39161.0,101.22,101.36,101.18,101.33,39161.0
2025-04-24 14:15:00,101.33,101.35,101.23,101.32,40433.0,101.33,101.35,101.23,101.32,40433.0
2025-04-24 14:20:00,101.28,101.3,101.21,101.23,31114.0,101.28,101.3,101.21,101.23,31114.0
2025-04-24 14:25:00,101.24,101.39,101.22,101.38,33586.0,101.24,101.39,101.22,101.38,33586.0
2025-04-24 14:30:00,101.37,101.53,101.35,101.48,34376.0,101.37,101.53,101.35,101.48,34376.0
2025-04-24 14:35:00,101.49,101.56,101.44,101.54,71855.0,101.49,101.56,101.44,101.54,71855.0
2025-04-24 14:40:00,101.54,101.57,101.4,101.46,56920.0,101.54,101.57,101.4,101.46,56920.0
2025-04-24 14:45:00,101.47,101.51,101.37,101.49,34980.0,101.47,101.51,101.37,101.49,34980.0
2025-04-24 14:50:00,101.49,101.59,101.46,101.5,39438.0,101.49,101.59,101.46,101.5,39438.0
2025-04-24 14:55:00,101.51,101.51,101.27,101.28,32631.0,101.51,101.51,101.27,101.28,32631.0
2025-04-24 15:00:00,101.28,101.36,101.25,101.29,59606.0,101.28,101.36,101.25,101.29,59606.0
2025-04-24 15:05:00,101.29,101.6,101.25,101.5,120425.0,101.29,101.6,101.25,101.5,120425.0
2025-04-24 15:10:00,101.51,101.52,101.4,101.46,77028.0,101.51,101.52,101.4,101.46,77028.0
2025-04-24 15:15:00,101.46,101.57,101.45,101.51,84285.0,101.46,101.57,101.45,101.51,84285.0
2025-04-24 15:20:00,101.51,101.6,101.37,101.4,65011.0,101.51,101.6,101.37,101.4,65011.0
2025-04-24 15:25:00,101.4,101.45,101.24,101.25,69951.0,101.4,101.45,101.24,101.25,69951.0
2025-04-24 15:30:00,101.26,101.35,101.21,101.3,81260.0,101.26,101.35,101.21,101.3,81260.0
2025-04-24 15:35:00,101.28,101.48,101.17,101.43,155783.0,101.28,101.48,101.17,101.43,155783.0
2025-04-24 15:40:00,101.43,101.61,101.42,101.58,112475.0,101.43,101.61,101.42,101.58,112475.0
2025-04-24 15:45:00,101.57,101.68,101.37,101.58,221209.0,101.57,101.68,101.37,101.58,221209.0
2025-04-24 15:50:00,101.59,101.61,101.13,101.3,245665.0,101.59,101.61,101.13,101.3,245665.0
2025-04-24 15:55:00,101.33,101.35,101.11,101.13,599229.0,101.33,101.35,101.11,101.13,599229.0
2025-04-25 09:30:00,101.39,102.15,101.0,101.81,155487.0,101.39,102.15,101.0,101.81,155487.0
2025-04-25 09:35:00,101.8,102.06,101.72,101.91,42387.0,101.8,102.06,101.72,101.91,42387.0
2025-04-25 09:40:00,101.93,102.03,101.71,101.86,32666.0,101.93,102.03,101.71,101.86,32666.0
2025-04-25 09:45:00,101.84,102.0,101.59,101.74,64880.0,101.84,102.0,101.59,101.74,64880.0
2025-04-25 09:50:00,101.78,101.83,101.57,101.64,53242.0,101.78,101.83,101.57,101.64,53242.0
2025-04-25 09:55:00,101.68,101.7,101.3,101.51,58588.0,101.68,101.7,101.3,101.51,58588.0
2025-04-25 10:00:00,101.55,101.72,101.48,101.6,51168.0,101.55,101.72,101.48,101.6,51168.0
2025-04-25 10:05:00,101.57,101.91,101.52,101.84,50238.0,101.57,101.91,101.52,101.84,50238.0
2025-04-25 10:10:00,101.81,101.83,101.47,101.64,37655.0,101.81,101.83,101.47,101.64,37655.0
2025-04-25 10:15:00,101.63,101.71,101.45,101.48,26561.0,101.63,101.71,101.45,101.48,26561.0
2025-04-25 10:20:00,101.48,101.51,100.94,101.22,39842.0,101.48,101.51,100.94,101.22,39842.0
2025-04-25 10:25:00,101.22,101.22,101.02,101.16,63798.0,101.22,101.22,101.02,101.16,63798.0
2025-04-25 10:30:00,101.12,101.15,100.82,100.92,93741.0,101.12,101.15,100.82,100.92,93741.0
2025-04-25 10:35:00,100.92,101.02,100.89,101.01,21366.0,100.92,101.02,100.89,101.01,21366.0
2025-04-25 10:40:00,101.05,101.29,101.01,101.25,29576.0,101.05,101.29,101.01,101.25,29576.0
2025-04-25 10:45:00,101.21,101.26,101.15,101.26,24005.0,101.21,101.26,101.15,101.26,24005.0
2025-04-25 10:50:00,101.26,101.31,101.15,101.19,37507.0,101.26,101.31,101.15,101.19,37507.0
2025-04-25 10:55:00,101.17,101.18,101.01,101.17,30492.0,101.17,101.18,101.01,101.17,30492.0
2025-04-25 11:00:00,101.17,101.21,101.09,101.21,16186.0,101.17,101.21,101.09,101.21,16186.0
2025-04-25 11:05:00,101.19,101.31,101.14,101.25,12854.0,101.19,101.31,101.14,101.25,12854.0
2025-04-25 11:10:00,101.24,101.3,101.15,101.28,34352.0,101.24,101.3,101.15,101.28,34352.0
2025-04-25 11:15:00,101.3,101.31,101.12,101.28,20892.0,101.3,101.31,101.12,101.28,20892.0
2025-04-25 11:20:00,101.28,101.36,101.21,101.24,28184.0,101.28,101.36,101.21,101.24,28184.0
2025-04-25 11:25:00,101.21,101.25,101.16,101.19,33285.0,101.21,101.25,101.16,101.19,33285.0
2025-04-25 11:30:00,101.2,101.3,101.12,101.28,16694.0,101.2,101.3,101.12,101.28,16694.0
2025-04-25 11:35:00,101.26,101.31,101.18,101.29,44373.0,101.26,101.31,101.18,101.29,44373.0
2025-04-25 11:40:00,101.29,101.42,101.27,101.3,44775.0,101.29,101.42,101.27,101.3,44775.0
2025-04-25 11:45:00,101.29,101.39,101.24,101.38,37004.0,101.29,101.39,101.24,101.38,37004.0
2025-04-25 11:50:00,101.37,101.48,101.35,101.45,12393.0,101.37,101.48,101.35,101.45,12393.0
2025-04-25 11:55:00,101.45,101.57,101.4,101.56,19146.0,101.45,101.57,101.4,101.56,19146.0
2025-04-25 12:00:00,101.57,101.69,101.52,101.65,21431.0,101.57,101.69,101.52,101.65,21431.0
2025-04-25 12:05:00,101.64,101.68,101.56,101.59,19503.0,101.64,101.68,101.56,101.59,19503.0
2025-04-25 12:10:00,101.59,101.6,101.51,101.6,7389.0,101.59,101.6,101.51,101.6,7389.0
2025-04-25 12:15:00,101.6,101.6,101.51,101.58,29023.0,101.6,101.6,101.51,101.58,29023.0
2025-04-25 12:20:00,101.59,101.66,101.49,101.66,23275.0,101.59,101.66,101.49,101.66,23275.0
2025-04-25 12:25:00,101.66,101.79,101.64,101.76,22437.0,101.66,101.79,101.64,101.76,22437.0
2025-04-25 12:30:00,101.75,101.8,101.63,101.8,42247.0,101.75,101.8,101.63,101.8,42247.0
2025-04-25 12:35:00,101.8,101.83,101.74,101.79,13082.0,101.8,101.83,101.74,101.79,13082.0
2025-04-25 12:40:00,101.78,101.85,101.76,101.84,15342.0,101.78,101.85,101.76,101.84,15342.0
2025-04-25 12:45:00,101.86,101.86,101.5,101.52,16880.0,101.86,101.86,101.5,101.52,16880.0
2025-04-25 12:50:00,101.51,101.67,101.46,101.66,22583.0,101.51,101.67,101.46,101.66,22583.0
2025-04-25 12:55:00,101.64,101.68,101.6,101.64,10912.0,101.64,101.68,101.6,101.64,10912.0
2025-04-25 13:00:00,101.66,101.66,101.52,101.59,13636.0,101.66,101.66,101.52,101.59,13636.0
2025-04-25 13:05:00,101.59,101.74,101.58,101.71,12855.0,101.59,101.74,101.58,101.71,12855.0
2025-04-25 13:10:00,101.71,101.86,101.71,101.81,25634.0,101.71,101.86,101.71,101.81,25634.0
2025-04-25 13:15:00,101.81,101.91,101.75,101.87,22368.0,101.81,101.91,101.75,101.87,22368.0
2025-04-25 13:20:00,101.88,102.01,101.85,101.95,35969.0,101.88,102.01,101.85,101.95,35969.0
2025-04-25 13:25:00,101.96,101.99,101.93,101.95,13943.0,101.96,101.99,101.93,101.95,13943.0
2025-04-25 13:30:00,101.96,102.1,101.88,101.99,28606.0,101.96,102.1,101.88,101.99,28606.0
2025-04-25 13:35:00,101.98,102.0,101.54,101.59,19548.0,101.98,102.0,101.54,101.59,19548.0
2025-04-25 13:40:00,101.55,101.82,101.51,101.67,15331.0,101.55,101.82,101.51,101.67,15331.0
2025-04-25 13:45:00,101.67,101.67,101.53,101.65,11725.0,101.67,101.67,101.53,101.65,11725.0
2025-04-25 13:50:00,101.59,101.59,101.46,101.52,14169.0,101.59,101.59,101.46,101.52,14169.0
2025-04-25 13:55:00,101.54,101.59,101.39,101.58,23525.0,101.54,101.59,101.39,101.58,23525.0
2025-04-25 14:00:00,101.57,101.67,101.5,101.63,18955.0,101.57,101.67,101.5,101.63,18955.0
2025-04-25 14:05:00,101.63,101.85,101.6,101.84,35877.0,101.63,101.85,101.6,101.84,35877.0
2025-04-25 14:10:00,101.84,101.85,101.75,101.81,23061.0,101.84,101.85,101.75,101.81,23061.0
2025-04-25 14:15:00,101.8,101.87,101.78,101.86,20121.0,101.8,101.87,101.78,101.86,20121.0
2025-04-25 14:20:00,101.84,102.0,101.83,101.98,23751.0,101.84,102.0,101.83,101.98,23751.0
2025-04-25 14:25:00,101.97,102.01,101.89,101.89,36740.0,101.97,102.01,101.89,101.89,36740.0
2025-04-25 14:30:00,101.9,101.97,101.88,101.97,20005.0,101.9,101.97,101.88,101.97,20005.0
2025-04-25 14:35:00,101.97,102.05,101.97,102.0,30214.0,101.97,102.05,101.97,102.0,30214.0
2025-04-25 14:40:00,102.01,102.05,101.98,101.98,19226.0,102.01,102.05,101.98,101.98,19226.0
2025-04-25 14:45:00,101.98,102.03,101.93,101.95,23227.0,101.98,102.03,101.93,101.95,23227.0
2025-04-25 14:50:00,101.94,101.96,101.73,101.88,20573.0,101.94,101.96,101.73,101.88,20573.0
2025-04-25 14:55:00,101.87,101.88,101.73,101.74,16669.0,101.87,101.88,101.73,101.74,16669.0
2025-04-25 15:00:00,101.73,101.82,101.72,101.8,17478.0,101.73,101.82,101.72,101.8,17478.0
2025-04-25 15:05:00,101.8,101.84,101.76,101.82,26700.0,101.8,101.84,101.76,101.82,26700.0
2025-04-25 15:10:00,101.81,101.83,101.69,101.73,39224.0,101.81,101.83,101.69,101.73,39224.0
2025-04-25 15:15:00,101.72,101.79,101.66,101.69,22429.0,101.72,101.79,101.66,101.69,22429.0
2025-04-25 15:20:00,101.7,101.82,101.69,101.77,20073.0,101.7,101.82,101.69,101.77,20073.0
2025-04-25 15:25:00,101.76,101.77,101.64,101.69,34202.0,101.76,101.77,101.64,101.69,34202.0
2025-04-25 15:30:00,101.67,101.76,101.61,101.74,30891.0,101.67,101.76,101.61,101.74,30891.0
2025-04-25 15:35:00,101.72,101.8,101.63,101.7,45168.0,101.72,101.8,101.63,101.7,45168.0
2025-04-25 15:40:00,101.7,101.78,101.66,101.77,37113.0,101.7,101.78,101.66,101.77,37113.0
2025-04-25 15:45:00,101.76,101.88,101.71,101.86,76899.0,101.76,101.88,101.71,101.86,76899.0
2025-04-25 15:50:00,101.86,102.04,101.83,101.93,94828.0,101.86,102.04,101.83,101.93,94828.0
2025-04-25 15:55:00,101.94,102.06,101.84,101.89,228279.0,101.94,102.06,101.84,101.89,228279.0
2025-04-28 09:30:00,102.5,102.91,102.1,102.1,169720.0,102.5,102.91,102.1,102.1,169720.0
2025-04-28 09:35:00,102.1,102.5,102.04,102.31,48532.0,102.1,102.5,102.04,102.31,48532.0
2025-04-28 09:40:00,102.3,102.5,102.23,102.38,38575.0,102.3,102.5,102.23,102.38,38575.0
2025-04-28 09:45:00,102.37,102.45,102.22,102.39,46309.0,102.37,102.45,102.22,102.39,46309.0
2025-04-28 09:50:00,102.38,102.61,102.34,102.54,45155.0,102.38,102.61,102.34,102.54,45155.0
2025-04-28 09:55:00,102.53,102.71,102.29,102.4,50946.0,102.53,102.71,102.29,102.4,50946.0
2025-04-28 10:00:00,102.42,102.47,101.98,102.38,89197.0,102.42,102.47,101.98,102.38,89197.0
2025-04-28 10:05:00,102.4,102.45,102.21,102.42,38503.0,102.4,102.45,102.21,102.42,38503.0
2025-04-28 10:10:00,102.42,102.61,102.35,102.47,36035.0,102.42,102.61,102.35,102.47,36035.0
2025-04-28 10:15:00,102.5,102.76,102.48,102.68,58088.0,102.5,102.76,102.48,102.68,58088.0
2025-04-28 10:20:00,102.7,102.92,102.66,102.92,71424.0,102.7,102.92,102.66,102.92,71424.0
2025-04-28 10:25:00,102.91,102.95,102.71,102.71,56235.0,102.91,102.95,102.71,102.71,56235.0
2025-04-28 10:30:00,102.72,102.74,102.44,102.63,73648.0,102.72,102.74,102.44,102.63,73648.0
2025-04-28 10:35:00,102.63,102.77,102.51,102.71,53787.0,102.63,102.77,102.51,102.71,53787.0
2025-04-28 10:40:00,102.72,102.78,102.6,102.71,62261.0,102.72,102.78,102.6,102.71,62261.0
2025-04-28 10:45:00,102.71,102.89,102.69,102.79,42515.0,102.71,102.89,102.69,102.79,42515.0
2025-04-28 10:50:00,102.79,102.79,102.51,102.58,32374.0,102.79,102.79,102.51,102.58,32374.0
2025-04-28 10:55:00,102.57,102.64,102.48,102.53,31727.0,102.57,102.64,102.48,102.53,31727.0
2025-04-28 11:00:00,102.53,102.63,102.45,102.58,37968.0,102.53,102.63,102.45,102.58,37968.0
2025-04-28 11:05:00,102.58,102.62,102.4,102.47,44696.0,102.58,102.62,102.4,102.47,44696.0
2025-04-28 11:10:00,102.47,102.58,102.41,102.5,27176.0,102.47,102.58,102.41,102.5,27176.0
2025-04-28 11:15:00,102.51,102.52,102.42,102.48,36323.0,102.51,102.52,102.42,102.48,36323.0
2025-04-28 11:20:00,102.48,102.49,102.26,102.28,50393.0,102.48,102.49,102.26,102.28,50393.0
2025-04-28 11:25:00,102.28,102.28,102.12,102.12,44534.0,102.28,102.28,102.12,102.12,44534.0
2025-04-28 11:30:00,102.13,102.24,102.11,102.17,93225.0,102.13,102.24,102.11,102.17,93225.0
2025-04-28 11:35:00,102.17,102.24,102.14,102.23,35944.0,102.17,102.24,102.14,102.23,35944.0
2025-04-28 11:40:00,102.24,102.37,102.19,102.2,48534.0,102.24,102.37,102.19,102.2,48534.0
2025-04-28 11:45:00,102.2,102.33,102.2,102.28,28668.0,102.2,102.33,102.2,102.28,28668.0
2025-04-28 11:50:00,102.27,102.42,102.25,102.29,41391.0,102.27,102.42,102.25,102.29,41391.0
2025-04-28 11:55:00,102.27,102.36,102.21,102.25,36003.0,102.27,102.36,102.21,102.25,36003.0
2025-04-28 12:00:00,102.25,102.25,102.03,102.05,39378.0,102.25,102.25,102.03,102.05,39378.0
2025-04-28 12:05:00,102.05,102.12,101.99,102.07,53782.0,102.05,102.12,101.99,102.07,53782.0
2025-04-28 12:10:00,102.07,102.2,102.06,102.17,52874.0,102.07,102.2,102.06,102.17,52874.0
2025-04-28 12:15:00,102.17,102.25,102.17,102.23,61881.0,102.17,102.25,102.17,102.23,61881.0
2025-04-28 12:20:00,102.23,102.23,102.12,102.18,64800.0,102.23,102.23,102.12,102.18,64800.0
2025-04-28 12:25:00,102.18,102.18,101.81,101.88,31313.0,102.18,102.18,101.81,101.88,31313.0
2025-04-28 12:30:00,101.86,101.91,101.77,101.82,39703.0,101.86,101.91,101.77,101.82,39703.0
2025-04-28 12:35:00,101.84,102.06,101.82,102.05,31009.0,101.84,102.06,101.82,102.05,31009.0
2025-04-28 12:40:00,102.02,102.1,101.98,102.04,31020.0,102.02,102.1,101.98,102.04,31020.0
2025-04-28 12:45:00,102.04,102.06,101.94,102.05,32786.0,102.04,102.06,101.94,102.05,32786.0
2025-04-28 12:50:00,102.04,102.09,101.98,102.06,27506.0,102.04,102.09,101.98,102.06,27506.0
2025-04-28 12:55:00,102.05,102.06,101.88,101.98,28818.0,102.05,102.06,101.88,101.98,28818.0
2025-04-28 13:00:00,101.98,102.08,101.95,101.96,37084.0,101.98,102.08,101.95,101.96,37084.0
2025-04-28 13:05:00,101.96,101.98,101.81,101.82,30792.0,101.96,101.98,101.81,101.82,30792.0
2025-04-28 13:10:00,101.81,101.82,101.57,101.59,55421.0,101.81,101.82,101.57,101.59,55421.0
2025-04-28 13:15:00,101.6,101.71,101.59,101.69,25829.0,101.6,101.71,101.59,101.69,25829.0
2025-04-28 13:20:00,101.68,101.68,101.6,101.62,27737.0,101.68,101.68,101.6,101.62,27737.0
2025-04-28 13:25:00,101.62,101.75,101.61,101.62,32776.0,101.62,101.75,101.61,101.62,32776.0
2025-04-28 13:30:00,101.6,101.6,101.52,101.57,11328.0,101.6,101.6,101.52,101.57,11328.0
2025-04-28 13:35:00,101.57,101.66,101.5,101.65,16827.0,101.57,101.66,101.5,101.65,16827.0
2025-04-28 13:40:00,101.65,101.71,101.57,101.7,26415.0,101.65,101.71,101.57,101.7,26415.0
2025-04-28 13:45:00,101.68,101.75,101.66,101.72,43688.0,101.68,101.75,101.66,101.72,43688.0
2025-04-28 13:50:00,101.73,101.87,101.73,101.86,32026.0,101.73,101.87,101.73,101.86,32026.0
2025-04-28 13:55:00,101.86,101.95,101.84,101.92,28695.0,101.86,101.95,101.84,101.92,28695.0
2025-04-28 14:00:00,101.93,101.94,101.8,101.82,37455.0,101.93,101.94,101.8,101.82,37455.0
2025-04-28 14:05:00,101.82,101.86,101.77,101.81,27806.0,101.82,101.86,101.77,101.81,27806.0
2025-04-28 14:10:00,101.81,101.81,101.72,101.74,20868.0,101.81,101.81,101.72,101.74,20868.0
2025-04-28 14:15:00,101.75,101.77,101.68,101.73,37028.0,101.75,101.77,101.68,101.73,37028.0
2025-04-28 14:20:00,101.73,102.0,101.69,101.98,68511.0,101.73,102.0,101.69,101.98,68511.0
2025-04-28 14:25:00,101.97,102.1,101.94,102.05,21065.0,101.97,102.1,101.94,102.05,21065.0
2025-04-28 14:30:00,102.05,102.06,101.95,101.95,16950.0,102.05,102.06,101.95,101.95,16950.0
2025-04-28 14:35:00,101.95,102.04,101.9,102.02,26263.0,101.95,102.04,101.9,102.02,26263.0
2025-04-28 14:40:00,102.01,102.07,101.91,101.92,22652.0,102.01,102.07,101.91,101.92,22652.0
2025-04-28 14:45:00,101.91,101.97,101.9,101.92,24444.0,101.91,101.97,101.9,101.92,24444.0
2025-04-28 14:50:00,101.92,101.97,101.85,101.9,26734.0,101.92,101.97,101.85,101.9,26734.0
2025-04-28 14:55:00,101.9,101.91,101.8,101.8,28114.0,101.9,101.91,101.8,101.8,28114.0
2025-04-28 15:00:00,101.81,101.98,101.78,101.9,40690.0,101.81,101.98,101.78,101.9,40690.0
2025-04-28 15:05:00,101.91,102.05,101.89,102.05,27225.0,101.91,102.05,101.89,102.05,27225.0
2025-04-28 15:10:00,102.05,102.1,102.0,102.06,45148.0,102.05,102.1,102.0,102.06,45148.0
2025-04-28 15:15:00,102.06,102.15,102.06,102.12,30961.0,102.06,102.15,102.06,102.12,30961.0
2025-04-28 15:20:00,102.12,102.2,102.08,102.14,42728.0,102.12,102.2,102.08,102.14,42728.0
2025-04-28 15:25:00,102.13,102.17,102.08,102.15,48837.0,102.13,102.17,102.08,102.15,48837.0
2025-04-28 15:30:00,102.15,102.15,102.02,102.04,51100.0,102.15,102.15,102.02,102.04,51100.0
2025-04-28 15:35:00,102.04,102.14,101.92,102.04,68865.0,102.04,102.14,101.92,102.04,68865.0
2025-04-28 15:40:00,102.04,102.14,102.02,102.14,42752.0,102.04,102.14,102.02,102.14,42752.0
2025-04-28 15:45:00,102.15,102.5,102.14,102.39,96964.0,102.15,102.5,102.14,102.39,96964.0
2025-04-28 15:50:00,102.4,102.46,102.22,102.26,114631.0,102.4,102.46,102.22,102.26,114631.0
2025-04-28 15:55:00,102.26,102.38,102.12,102.16,241411.0,102.26,102.38,102.12,102.16,241411.0
2025-04-29 09:30:00,102.4,103.03,102.1,102.26,162370.0,102.4,103.03,102.1,102.26,162370.0
2025-04-29 09:35:00,102.25,102.3,101.84,101.98,29124.0,102.25,102.3,101.84,101.98,29124.0
2025-04-29 09:40:00,102.01,102.24,102.0,102.1,23852.0,102.01,102.24,102.0,102.1,23852.0
2025-04-29 09:45:00,102.1,102.15,101.73,102.09,41468.0,102.1,102.15,101.73,102.09,41468.0
2025-04-29 09:50:00,102.09,102.23,102.05,102.15,31236.0,102.09,102.23,102.05,102.15,31236.0
2025-04-29 09:55:00,102.14,102.38,102.12,102.23,38692.0,102.14,102.38,102.12,102.23,38692.0
2025-04-29 10:00:00,102.17,102.37,102.05,102.28,44343.0,102.17,102.37,102.05,102.28,44343.0
2025-04-29 10:05:00,102.3,102.51,102.2,102.29,51331.0,102.3,102.51,102.2,102.29,51331.0
2025-04-29 10:10:00,102.29,102.36,102.05,102.17,50905.0,102.29,102.36,102.05,102.17,50905.0
2025-04-29 10:15:00,102.17,102.18,101.95,101.98,72070.0,102.17,102.18,101.95,101.98,72070.0
2025-04-29 10:20:00,101.98,101.98,101.64,101.68,14459.0,101.98,101.98,101.64,101.68,14459.0
2025-04-29 10:25:00,101.67,101.76,101.61,101.75,36686.0,101.67,101.76,101.61,101.75,36686.0
2025-04-29 10:30:00,101.75,101.84,101.68,101.82,45716.0,101.75,101.84,101.68,101.82,45716.0
2025-04-29 10:35:00,101.82,102.03,101.81,101.98,19789.0,101.82,102.03,101.81,101.98,19789.0
2025-04-29 10:40:00,101.98,102.01,101.89,101.91,40189.0,101.98,102.01,101.89,101.91,40189.0
2025-04-29 10:45:00,101.91,102.13,101.89,102.12,29279.0,101.91,102.13,101.89,102.12,29279.0
2025-04-29 10:50:00,102.14,102.35,102.08,102.3,42647.0,102.14,102.35,102.08,102.3,42647.0
2025-04-29 10:55:00,102.3,102.4,102.27,102.33,30459.0,102.3,102.4,102.27,102.33,30459.0
2025-04-29 11:00:00,102.33,102.34,102.09,102.15,20799.0,102.33,102.34,102.09,102.15,20799.0
2025-04-29 11:05:00,102.16,102.3,102.15,102.28,21038.0,102.16,102.3,102.15,102.28,21038.0
2025-04-29 11:10:00,102.27,102.3,102.14,102.24,22855.0,102.27,102.3,102.14,102.24,22855.0
2025-04-29 11:15:00,102.23,102.25,102.15,102.17,23339.0,102.23,102.25,102.15,102.17,23339.0
2025-04-29 11:20:00,102.18,102.27,102.07,102.19,23205.0,102.18,102.27,102.07,102.19,23205.0
2025-04-29 11:25:00,102.17,102.35,102.17,102.31,20844.0,102.17,102.35,102.17,102.31,20844.0
2025-04-29 11:30:00,102.31,102.32,102.14,102.18,36943.0,102.31,102.32,102.14,102.18,36943.0
2025-04-29 11:35:00,102.18,102.31,102.08,102.25,31597.0,102.18,102.31,102.08,102.25,31597.0
2025-04-29 11:40:00,102.24,102.39,102.24,102.37,20175.0,102.24,102.39,102.24,102.37,20175.0
2025-04-29 11:45:00,102.39,102.41,102.31,102.39,39158.0,102.39,102.41,102.31,102.39,39158.0
2025-04-29 11:50:00,102.41,102.57,102.4,102.48,71467.0,102.41,102.57,102.4,102.48,71467.0
2025-04-29 11:55:00,102.48,102.5,102.34,102.34,21313.0,102.48,102.5,102.34,102.34,21313.0
2025-04-29 12:00:00,102.34,102.51,102.31,102.48,16194.0,102.34,102.51,102.31,102.48,16194.0
2025-04-29 12:05:00,102.5,102.58,102.48,102.58,12503.0,102.5,102.58,102.48,102.58,12503.0
2025-04-29 12:10:00,102.58,102.6,102.54,102.55,31504.0,102.58,102.6,102.54,102.55,31504.0
2025-04-29 12:15:00,102.55,102.63,102.47,102.51,20613.0,102.55,102.63,102.47,102.51,20613.0
2025-04-29 12:20:00,102.49,102.59,102.47,102.58,12043.0,102.49,102.59,102.47,102.58,12043.0
2025-04-29 12:25:00,102.58,102.73,102.56,102.7,30325.0,102.58,102.73,102.56,102.7,30325.0
2025-04-29 12:30:00,102.7,102.7,102.57,102.66,17643.0,102.7,102.7,102.57,102.66,17643.0
2025-04-29 12:35:00,102.67,102.69,102.56,102.61,14429.0,102.67,102.69,102.56,102.61,14429.0
2025-04-29 12:40:00,102.61,102.83,102.61,102.83,32322.0,102.61,102.83,102.61,102.83,32322.0
2025-04-29 12:45:00,102.82,102.82,102.61,102.66,44202.0,102.82,102.82,102.61,102.66,44202.0
2025-04-29 12:50:00,102.67,102.74,102.63,102.72,18310.0,102.67,102.74,102.63,102.72,18310.0
2025-04-29 12:55:00,102.7,102.7,102.58,102.65,31305.0,102.7,102.7,102.58,102.65,31305.0
2025-04-29 13:00:00,102.65,102.67,102.58,102.62,22059.0,102.65,102.67,102.58,102.62,22059.0
2025-04-29 13:05:00,102.63,102.71,102.6,102.69,20545.0,102.63,102.71,102.6,102.69,20545.0
2025-04-29 13:10:00,102.67,102.72,102.6,102.72,24470.0,102.67,102.72,102.6,102.72,24470.0
2025-04-29 13:15:00,102.73,102.87,102.71,102.87,22159.0,102.73,102.87,102.71,102.87,22159.0
2025-04-29 13:20:00,102.86,102.89,102.81,102.82,8763.0,102.86,102.89,102.81,102.82,8763.0
2025-04-29 13:25:00,102.82,102.85,102.75,102.83,27008.0,102.82,102.85,102.75,102.83,27008.0
2025-04-29 13:30:00,102.84,102.93,102.83,102.92,20756.0,102.84,102.93,102.83,102.92,20756.0
2025-04-29 13:35:00,102.93,102.99,102.92,102.98,15133.0,102.93,102.99,102.92,102.98,15133.0
2025-04-29 13:40:00,102.99,103.09,102.99,103.08,35033.0,102.99,103.09,102.99,103.08,35033.0
2025-04-29 13:45:00,103.08,103.17,102.99,103.09,31906.0,103.08,103.17,102.99,103.09,31906.0
2025-04-29 13:50:00,103.09,103.12,103.02,103.04,31805.0,103.09,103.12,103.02,103.04,31805.0
2025-04-29 13:55:00,103.02,103.11,103.02,103.06,17282.0,103.02,103.11,103.02,103.06,17282.0
2025-04-29 14:00:00,103.07,103.17,103.06,103.17,13956.0,103.07,103.17,103.06,103.17,13956.0
2025-04-29 14:05:00,103.17,103.2,103.0,103.05,36213.0,103.17,103.2,103.0,103.05,36213.0
2025-04-29 14:10:00,103.03,103.03,102.96,102.99,23721.0,103.03,103.03,102.96,102.99,23721.0
2025-04-29 14:15:00,103.0,103.06,102.99,102.99,14680.0,103.0,103.06,102.99,102.99,14680.0
2025-04-29 14:20:00,103.0,103.0,102.87,102.92,28789.0,103.0,103.0,102.87,102.92,28789.0
2025-04-29 14:25:00,102.91,103.02,102.9,102.98,18382.0,102.91,103.02,102.9,102.98,18382.0
2025-04-29 14:30:00,102.99,103.04,102.94,103.04,18468.0,102.99,103.04,102.94,103.04,18468.0
2025-04-29 14:35:00,103.04,103.09,103.0,103.05,15644.0,103.04,103.09,103.0,103.05,15644.0
2025-04-29 14:40:00,103.05,103.07,102.98,103.0,17004.0,103.05,103.07,102.98,103.0,17004.0
2025-04-29 14:45:00,103.0,103.0,102.89,102.95,13994.0,103.0,103.0,102.89,102.95,13994.0
2025-04-29 14:50:00,102.96,102.97,102.87,102.94,46691.0,102.96,102.97,102.87,102.94,46691.0
2025-04-29 14:55:00,102.94,102.95,102.81,102.9,28558.0,102.94,102.95,102.81,102.9,28558.0
2025-04-29 15:00:00,102.89,102.92,102.85,102.85,20810.0,102.89,102.92,102.85,102.85,20810.0
2025-04-29 15:05:00,102.85,102.94,102.79,102.87,34889.0,102.85,102.94,102.79,102.87,34889.0
2025-04-29 15:10:00,102.88,102.93,102.86,102.9,25633.0,102.88,102.93,102.86,102.9,25633.0
2025-04-29 15:15:00,102.89,102.91,102.84,102.87,24506.0,102.89,102.91,102.84,102.87,24506.0
2025-04-29 15:20:00,102.87,102.93,102.85,102.91,23304.0,102.87,102.93,102.85,102.91,23304.0
2025-04-29 15:25:00,102.93,102.96,102.85,102.9,28775.0,102.93,102.96,102.85,102.9,28775.0
2025-04-29 15:30:00,102.9,102.92,102.84,102.88,27859.0,102.9,102.92,102.84,102.88,27859.0
2025-04-29 15:35:00,102.87,102.9,102.83,102.86,36888.0,102.87,102.9,102.83,102.86,36888.0
2025-04-29 15:40:00,102.86,102.87,102.75,102.85,44700.0,102.86,102.87,102.75,102.85,44700.0
2025-04-29 15:45:00,102.85,103.0,102.84,103.0,45897.0,102.85,103.0,102.84,103.0,45897.0
2025-04-29 15:50:00,103.01,103.06,102.73,102.73,115894.0,103.01,103.06,102.73,102.73,115894.0
2025-04-29 15:55:00,102.73,102.75,102.64,102.72,318253.0,102.73,102.75,102.64,102.72,318253.0
2025-04-30 09:30:00,102.34,102.52,101.83,102.14,128836.0,102.34,102.52,101.83,102.14,128836.0
2025-04-30 09:35:00,102.16,102.17,101.67,101.74,27768.0,102.16,102.17,101.67,101.74,27768.0
2025-04-30 09:40:00,101.73,102.05,101.63,102.05,44914.0,101.73,102.05,101.63,102.05,44914.0
2025-04-30 09:45:00,102.07,102.31,101.93,102.11,36575.0,102.07,102.31,101.93,102.11,36575.0
2025-04-30 09:50:00,102.1,102.13,101.76,101.82,75159.0,102.1,102.13,101.76,101.82,75159.0
2025-04-30 09:55:00,101.83,101.87,101.55,101.62,60004.0,101.83,101.87,101.55,101.62,60004.0
2025-04-30 10:00:00,101.62,101.88,101.53,101.59,37735.0,101.62,101.88,101.53,101.59,37735.0
2025-04-30 10:05:00,101.59,101.69,101.46,101.48,34837.0,101.59,101.69,101.46,101.48,34837.0
2025-04-30 10:10:00,101.48,101.97,101.48,101.93,59471.0,101.48,101.97,101.48,101.93,59471.0
2025-04-30 10:15:00,101.93,101.95,101.69,101.69,42151.0,101.93,101.95,101.69,101.69,42151.0
2025-04-30 10:20:00,101.72,101.83,101.61,101.83,14601.0,101.72,101.83,101.61,101.83,14601.0
2025-04-30 10:25:00,101.8,101.92,101.76,101.89,17458.0,101.8,101.92,101.76,101.89,17458.0
2025-04-30 10:30:00,101.87,101.99,101.75,101.75,18953.0,101.87,101.99,101.75,101.75,18953.0
2025-04-30 10:35:00,101.69,101.72,101.58,101.63,10542.0,101.69,101.72,101.58,101.63,10542.0
2025-04-30 10:40:00,101.64,101.81,101.55,101.76,22835.0,101.64,101.81,101.55,101.76,22835.0
2025-04-30 10:45:00,101.77,101.82,101.7,101.81,31145.0,101.77,101.82,101.7,101.81,31145.0
2025-04-30 10:50:00,101.8,101.93,101.62,101.79,29676.0,101.8,101.93,101.62,101.79,29676.0
2025-04-30 10:55:00,101.76,101.88,101.69,101.75,14386.0,101.76,101.88,101.69,101.75,14386.0
2025-04-30 11:00:00,101.77,102.03,101.77,101.98,38029.0,101.77,102.03,101.77,101.98,38029.0
2025-04-30 11:05:00,101.97,102.07,101.9,102.03,11414.0,101.97,102.07,101.9,102.03,11414.0
2025-04-30 11:10:00,102.03,102.13,102.0,102.0,11446.0,102.03,102.13,102.0,102.0,11446.0
2025-04-30 11:15:00,101.99,102.03,101.96,101.98,5111.0,101.99,102.03,101.96,101.98,5111.0
2025-04-30 11:20:00,102.0,102.15,101.96,102.0,28770.0,102.0,102.15,101.96,102.0,28770.0
2025-04-30 11:25:00,101.99,102.07,101.88,102.04,21718.0,101.99,102.07,101.88,102.04,21718.0
2025-04-30 11:30:00,102.08,102.11,101.96,102.09,14194.0,102.08,102.11,101.96,102.09,14194.0
2025-04-30 11:35:00,102.11,102.15,102.01,102.13,14665.0,102.11,102.15,102.01,102.13,14665.0
2025-04-30 11:40:00,102.14,102.3,102.14,102.25,12501.0,102.14,102.3,102.14,102.25,12501.0
2025-04-30 11:45:00,102.29,102.29,102.16,102.23,11175.0,102.29,102.29,102.16,102.23,11175.0
2025-04-30 11:50:00,102.23,102.27,102.1,102.23,14178.0,102.23,102.27,102.1,102.23,14178.0
2025-04-30 11:55:00,102.2,102.3,102.11,102.27,9590.0,102.2,102.3,102.11,102.27,9590.0
2025-04-30 12:00:00,102.27,102.31,102.23,102.28,7554.0,102.27,102.31,102.23,102.28,7554.0
2025-04-30 12:05:00,102.28,102.35,102.16,102.2,31352.0,102.28,102.35,102.16,102.2,31352.0
2025-04-30 12:10:00,102.18,102.2,102.08,102.11,10326.0,102.18,102.2,102.08,102.11,10326.0
2025-04-30 12:15:00,102.1,102.24,102.1,102.13,26192.0,102.1,102.24,102.1,102.13,26192.0
2025-04-30 12:20:00,102.14,102.14,101.99,102.01,13301.0,102.14,102.14,101.99,102.01,13301.0
2025-04-30 12:25:00,101.99,102.0,101.85,101.95,16951.0,101.99,102.0,101.85,101.95,16951.0
2025-04-30 12:30:00,101.93,102.02,101.89,102.0,9832.0,101.93,102.02,101.89,102.0,9832.0
2025-04-30 12:35:00,101.99,102.22,101.98,102.2,17701.0,101.99,102.22,101.98,102.2,17701.0
2025-04-30 12:40:00,102.2,102.3,102.16,102.2,36390.0,102.2,102.3,102.16,102.2,36390.0
2025-04-30 12:45:00,102.19,102.25,102.16,102.19,11277.0,102.19,102.25,102.16,102.19,11277.0
2025-04-30 12:50:00,102.17,102.26,102.15,102.24,5688.0,102.17,102.26,102.15,102.24,5688.0
2025-04-30 12:55:00,102.25,102.28,102.19,102.25,10551.0,102.25,102.28,102.19,102.25,10551.0
2025-04-30 13:00:00,102.23,102.3,102.2,102.23,11927.0,102.23,102.3,102.2,102.23,11927.0
2025-04-30 13:05:00,102.23,102.25,102.12,102.14,13872.0,102.23,102.25,102.12,102.14,13872.0
2025-04-30 13:10:00,102.13,102.13,101.92,102.06,12738.0,102.13,102.13,101.92,102.06,12738.0
2025-04-30 13:15:00,102.07,102.14,102.02,102.11,23431.0,102.07,102.14,102.02,102.11,23431.0
2025-04-30 13:20:00,102.11,102.13,102.04,102.07,14592.0,102.11,102.13,102.04,102.07,14592.0
2025-04-30 13:25:00,102.06,102.27,102.05,102.26,12465.0,102.06,102.27,102.05,102.26,12465.0
2025-04-30 13:30:00,102.27,102.33,102.22,102.32,13501.0,102.27,102.33,102.22,102.32,13501.0
2025-04-30 13:35:00,102.34,102.39,102.26,102.27,22524.0,102.34,102.39,102.26,102.27,22524.0
2025-04-30 13:40:00,102.26,102.41,102.25,102.41,14668.0,102.26,102.41,102.25,102.41,14668.0
2025-04-30 13:45:00,102.4,102.4,102.29,102.3,9125.0,102.4,102.4,102.29,102.3,9125.0
2025-04-30 13:50:00,102.32,102.38,102.27,102.31,10536.0,102.32,102.38,102.27,102.31,10536.0
2025-04-30 13:55:00,102.3,102.3,102.21,102.23,7308.0,102.3,102.3,102.21,102.23,7308.0
2025-04-30 14:00:00,102.23,102.23,102.1,102.12,25385.0,102.23,102.23,102.1,102.12,25385.0
2025-04-30 14:05:00,102.14,102.49,102.03,102.22,85138.0,102.14,102.49,102.03,102.22,85138.0
2025-04-30 14:10:00,102.2,102.42,102.18,102.27,24554.0,102.2,102.42,102.18,102.27,24554.0
2025-04-30 14:15:00,102.26,102.35,102.23,102.29,10045.0,102.26,102.35,102.23,102.29,10045.0
2025-04-30 14:20:00,102.29,102.31,102.18,102.24,11304.0,102.29,102.31,102.18,102.24,11304.0
2025-04-30 14:25:00,102.26,102.35,102.04,102.11,45780.0,102.26,102.35,102.04,102.11,45780.0
2025-04-30 14:30:00,102.11,102.27,102.09,102.17,22339.0,102.11,102.27,102.09,102.17,22339.0
2025-04-30 14:35:00,102.16,102.19,102.02,102.05,13391.0,102.16,102.19,102.02,102.05,13391.0
2025-04-30 14:40:00,102.07,102.11,101.98,102.0,13010.0,102.07,102.11,101.98,102.0,13010.0
2025-04-30 14:45:00,102.0,102.23,102.0,102.15,15748.0,102.0,102.23,102.0,102.15,15748.0
2025-04-30 14:50:00,102.15,102.2,102.01,102.02,12221.0,102.15,102.2,102.01,102.02,12221.0
2025-04-30 14:55:00,102.02,102.11,101.93,101.95,24119.0,102.02,102.11,101.93,101.95,24119.0
2025-04-30 15:00:00,101.98,102.03,101.95,102.01,13231.0,101.98,102.03,101.95,102.01,13231.0
2025-04-30 15:05:00,102.02,102.03,101.93,101.95,16114.0,102.02,102.03,101.93,101.95,16114.0
2025-04-30 15:10:00,101.94,102.03,101.92,102.01,15206.0,101.94,102.03,101.92,102.01,15206.0
2025-04-30 15:15:00,102.02,102.04,101.93,101.96,24386.0,102.02,102.04,101.93,101.96,24386.0
2025-04-30 15:20:00,101.93,102.03,101.91,101.95,36629.0,101.93,102.03,101.91,101.95,36629.0
2025-04-30 15:25:00,101.95,102.05,101.9,101.97,73577.0,101.95,102.05,101.9,101.97,73577.0
2025-04-30 15:30:00,101.98,102.04,101.93,101.98,59213.0,101.98,102.04,101.93,101.98,59213.0
2025-04-30 15:35:00,101.97,102.03,101.9,101.92,68853.0,101.97,102.03,101.9,101.92,68853.0
2025-04-30 15:40:00,101.92,102.2,101.91,102.19,35625.0,101.92,102.2,101.91,102.19,35625.0
2025-04-30 15:45:00,102.18,102.61,102.18,102.57,53655.0,102.18,102.61,102.18,102.57,53655.0
2025-04-30 15:50:00,102.56,103.08,102.56,102.93,74423.0,102.56,103.08,102.56,102.93,74423.0
2025-04-30 15:55:00,102.9,103.12,102.76,102.83,399595.0,102.9,103.12,102.76,102.83,399595.0
2025-05-01 09:30:00,102.76,102.79,101.51,101.68,125751.0,102.76,102.79,101.51,101.68,125751.0
2025-05-01 09:35:00,101.68,102.11,101.53,101.79,61317.0,101.68,102.11,101.53,101.79,61317.0
2025-05-01 09:40:00,101.79,101.95,101.73,101.91,72198.0,101.79,101.95,101.73,101.91,72198.0
2025-05-01 09:45:00,101.91,102.19,101.89,102.17,55223.0,101.91,102.19,101.89,102.17,55223.0
2025-05-01 09:50:00,102.18,102.5,102.11,102.5,57180.0,102.18,102.5,102.11,102.5,57180.0
2025-05-01 09:55:00,102.48,102.57,102.37,102.43,116437.0,102.48,102.57,102.37,102.43,116437.0
2025-05-01 10:00:00,102.44,102.84,102.32,102.6,56454.0,102.44,102.84,102.32,102.6,56454.0
2025-05-01 10:05:00,102.62,102.81,102.61,102.78,30547.0,102.62,102.81,102.61,102.78,30547.0
2025-05-01 10:10:00,102.8,102.88,102.67,102.8,45005.0,102.8,102.88,102.67,102.8,45005.0
2025-05-01 10:15:00,102.8,102.91,102.72,102.86,40611.0,102.8,102.91,102.72,102.86,40611.0
2025-05-01 10:20:00,102.87,103.19,102.83,103.17,49011.0,102.87,103.19,102.83,103.17,49011.0
2025-05-01 10:25:00,103.18,103.39,103.13,103.24,64127.0,103.18,103.39,103.13,103.24,64127.0
2025-05-01 10:30:00,103.25,103.25,102.93,103.02,64444.0,103.25,103.25,102.93,103.02,64444.0
2025-05-01 10:35:00,103.03,103.15,102.97,103.14,29271.0,103.03,103.15,102.97,103.14,29271.0
2025-05-01 10:40:00,103.15,103.15,102.89,102.9,28392.0,103.15,103.15,102.89,102.9,28392.0
2025-05-01 10:45:00,102.87,102.98,102.86,102.97,35442.0,102.87,102.98,102.86,102.97,35442.0
2025-05-01 10:50:00,102.97,103.02,102.82,102.89,19718.0,102.97,103.02,102.82,102.89,19718.0
2025-05-01 10:55:00,102.89,103.11,102.88,103.05,16566.0,102.89,103.11,102.88,103.05,16566.0
2025-05-01 11:00:00,103.07,103.12,102.86,103.12,27381.0,103.07,103.12,102.86,103.12,27381.0
2025-05-01 11:05:00,103.14,103.16,103.0,103.05,34308.0,103.14,103.16,103.0,103.05,34308.0
2025-05-01 11:10:00,103.04,103.05,102.95,103.03,16606.0,103.04,103.05,102.95,103.03,16606.0
2025-05-01 11:15:00,103.03,103.14,102.98,102.99,39439.0,103.03,103.14,102.98,102.99,39439.0
2025-05-01 11:20:00,102.99,103.03,102.9,103.0,109755.0,102.99,103.03,102.9,103.0,109755.0
2025-05-01 11:25:00,103.03,103.09,102.94,102.96,36561.0,103.03,103.09,102.94,102.96,36561.0
2025-05-01 11:30:00,103.0,103.06,102.86,103.0,18187.0,103.0,103.06,102.86,103.0,18187.0
2025-05-01 11:35:00,103.01,103.17,102.99,103.08,15062.0,103.01,103.17,102.99,103.08,15062.0
2025-05-01 11:40:00,103.05,103.14,103.02,103.03,7388.0,103.05,103.14,103.02,103.03,7388.0
2025-05-01 11:45:00,103.01,103.04,102.9,102.98,14806.0,103.01,103.04,102.9,102.98,14806.0
2025-05-01 11:50:00,102.98,103.01,102.9,102.95,16408.0,102.98,103.01,102.9,102.95,16408.0
2025-05-01 11:55:00,102.95,102.96,102.66,102.87,22135.0,102.95,102.96,102.66,102.87,22135.0
2025-05-01 12:00:00,102.9,102.96,102.75,102.83,15542.0,102.9,102.96,102.75,102.83,15542.0
2025-05-01 12:05:00,102.81,102.97,102.81,102.9,12328.0,102.81,102.97,102.81,102.9,12328.0
2025-05-01 12:10:00,102.88,102.97,102.8,102.94,21583.0,102.88,102.97,102.8,102.94,21583.0
2025-05-01 12:15:00,102.93,102.94,102.77,102.84,76963.0,102.93,102.94,102.77,102.84,76963.0
2025-05-01 12:20:00,102.83,102.91,102.79,102.8,13580.0,102.83,102.91,102.79,102.8,13580.0
2025-05-01 12:25:00,102.83,102.98,102.83,102.9,15397.0,102.83,102.98,102.83,102.9,15397.0
2025-05-01 12:30:00,102.88,103.34,102.88,103.26,231002.0,102.88,103.34,102.88,103.26,231002.0
2025-05-01 12:35:00,103.26,103.36,103.23,103.34,60060.0,103.26,103.36,103.23,103.34,60060.0
2025-05-01 12:40:00,103.34,103.35,103.21,103.33,31817.0,103.34,103.35,103.21,103.33,31817.0
2025-05-01 12:45:00,103.33,103.33,103.16,103.17,29284.0,103.33,103.33,103.16,103.17,29284.0
2025-05-01 12:50:00,103.16,103.27,103.14,103.19,31191.0,103.16,103.27,103.14,103.19,31191.0
2025-05-01 12:55:00,103.18,103.27,103.15,103.17,22232.0,103.18,103.27,103.15,103.17,22232.0
2025-05-01 13:00:00,103.18,103.33,103.16,103.31,19516.0,103.18,103.33,103.16,103.31,19516.0
2025-05-01 13:05:00,103.32,103.43,103.26,103.43,18049.0,103.32,103.43,103.26,103.43,18049.0
2025-05-01 13:10:00,103.43,103.45,103.39,103.44,18185.0,103.43,103.45,103.39,103.44,18185.0
2025-05-01 13:15:00,103.45,103.62,103.44,103.6,14093.0,103.45,103.62,103.44,103.6,14093.0
2025-05-01 13:20:00,103.6,103.62,103.53,103.54,13783.0,103.6,103.62,103.53,103.54,13783.0
2025-05-01 13:25:00,103.54,103.59,103.46,103.54,17508.0,103.54,103.59,103.46,103.54,17508.0
2025-05-01 13:30:00,103.53,103.67,103.53,103.66,23488.0,103.53,103.67,103.53,103.66,23488.0
2025-05-01 13:35:00,103.67,103.67,103.52,103.53,26012.0,103.67,103.67,103.52,103.53,26012.0
2025-05-01 13:40:00,103.51,103.57,103.38,103.46,37017.0,103.51,103.57,103.38,103.46,37017.0
2025-05-01 13:45:00,103.43,103.5,103.37,103.48,13503.0,103.43,103.5,103.37,103.48,13503.0
2025-05-01 13:50:00,103.48,103.52,103.36,103.39,14778.0,103.48,103.52,103.36,103.39,14778.0
2025-05-01 13:55:00,103.39,103.45,103.32,103.44,10418.0,103.39,103.45,103.32,103.44,10418.0
2025-05-01 14:00:00,103.42,103.6,103.4,103.59,15280.0,103.42,103.6,103.4,103.59,15280.0
2025-05-01 14:05:00,103.58,103.74,103.58,103.7,14104.0,103.58,103.74,103.58,103.7,14104.0
2025-05-01 14:10:00,103.69,103.74,103.67,103.68,17074.0,103.69,103.74,103.67,103.68,17074.0
2025-05-01 14:15:00,103.69,103.79,103.68,103.74,15165.0,103.69,103.79,103.68,103.74,15165.0
2025-05-01 14:20:00,103.73,103.73,103.61,103.63,17007.0,103.73,103.73,103.61,103.63,17007.0
2025-05-01 14:25:00,103.63,103.71,103.57,103.71,16974.0,103.63,103.71,103.57,103.71,16974.0
2025-05-01 14:30:00,103.71,103.75,103.65,103.67,26274.0,103.71,103.75,103.65,103.67,26274.0
2025-05-01 14:35:00,103.68,103.69,103.58,103.64,46047.0,103.68,103.69,103.58,103.64,46047.0
2025-05-01 14:40:00,103.65,103.77,103.65,103.74,20858.0,103.65,103.77,103.65,103.74,20858.0
2025-05-01 14:45:00,103.74,103.83,103.74,103.8,29228.0,103.74,103.83,103.74,103.8,29228.0
2025-05-01 14:50:00,103.79,103.81,103.68,103.7,23004.0,103.79,103.81,103.68,103.7,23004.0
2025-05-01 14:55:00,103.69,103.7,103.64,103.66,21621.0,103.69,103.7,103.64,103.66,21621.0
2025-05-01 15:00:00,103.65,103.68,103.53,103.63,19629.0,103.65,103.68,103.53,103.63,19629.0
2025-05-01 15:05:00,103.62,103.63,103.54,103.54,29861.0,103.62,103.63,103.54,103.54,29861.0
2025-05-01 15:10:00,103.54,103.59,103.44,103.55,52092.0,103.54,103.59,103.44,103.55,52092.0
2025-05-01 15:15:00,103.56,103.75,103.52,103.7,83366.0,103.56,103.75,103.52,103.7,83366.0
2025-05-01 15:20:00,103.69,103.79,103.65,103.69,68720.0,103.69,103.79,103.65,103.69,68720.0
2025-05-01 15:25:00,103.69,103.8,103.68,103.79,54061.0,103.69,103.8,103.68,103.79,54061.0
2025-05-01 15:30:00,103.8,103.83,103.67,103.75,64075.0,103.8,103.83,103.67,103.75,64075.0
2025-05-01 15:35:00,103.75,103.76,103.65,103.7,93955.0,103.75,103.76,103.65,103.7,93955.0
2025-05-01 15:40:00,103.7,103.74,103.59,103.73,95261.0,103.7,103.74,103.59,103.73,95261.0
2025-05-01 15:45:00,103.73,103.79,103.59,103.67,105668.0,103.73,103.79,103.59,103.67,105668.0
2025-05-01 15:50:00,103.67,103.68,103.26,103.26,233535.0,103.67,103.68,103.26,103.26,233535.0
2025-05-01 15:55:00,103.26,103.3,103.04,103.18,474635.0,103.26,103.3,103.04,103.18,474635.0
2025-05-02 09:30:00,105.0,105.19,104.36,104.55,277376.0,105.0,105.19,104.36,104.55,277376.0
2025-05-02 09:35:00,104.56,105.15,104.56,104.95,208683.0,104.56,105.15,104.56,104.95,208683.0
2025-05-02 09:40:00,104.96,105.5,104.94,105.41,97621.0,104.96,105.5,104.94,105.41,97621.0
2025-05-02 09:45:00,105.44,105.54,105.08,105.09,78239.0,105.44,105.54,105.08,105.09,78239.0
2025-05-02 09:50:00,105.13,105.28,104.98,105.22,69641.0,105.13,105.28,104.98,105.22,69641.0
2025-05-02 09:55:00,105.23,105.38,104.81,104.99,46442.0,105.23,105.38,104.81,104.99,46442.0
2025-05-02 10:00:00,105.02,105.03,104.63,104.9,58826.0,105.02,105.03,104.63,104.9,58826.0
2025-05-02 10:05:00,104.9,104.92,104.63,104.7,49439.0,104.9,104.92,104.63,104.7,49439.0
2025-05-02 10:10:00,104.68,104.76,104.45,104.58,70728.0,104.68,104.76,104.45,104.58,70728.0
2025-05-02 10:15:00,104.56,104.65,104.45,104.54,32055.0,104.56,104.65,104.45,104.54,32055.0
2025-05-02 10:20:00,104.55,104.64,104.43,104.63,32040.0,104.55,104.64,104.43,104.63,32040.0
2025-05-02 10:25:00,104.59,104.71,104.54,104.61,33985.0,104.59,104.71,104.54,104.61,33985.0
2025-05-02 10:30:00,104.59,104.68,104.52,104.66,27804.0,104.59,104.68,104.52,104.66,27804.0
2025-05-02 10:35:00,104.66,104.69,104.54,104.68,25638.0,104.66,104.69,104.54,104.68,25638.0
2025-05-02 10:40:00,104.68,104.75,104.42,104.52,26192.0,104.68,104.75,104.42,104.52,26192.0
2025-05-02 10:45:00,104.5,104.64,104.48,104.55,32092.0,104.5,104.64,104.48,104.55,32092.0
2025-05-02 10:50:00,104.55,104.66,104.42,104.58,36102.0,104.55,104.66,104.42,104.58,36102.0
2025-05-02 10:55:00,104.6,104.77,104.52,104.74,28539.0,104.6,104.77,104.52,104.74,28539.0
2025-05-02 11:00:00,104.74,104.76,104.52,104.63,29256.0,104.74,104.76,104.52,104.63,29256.0
2025-05-02 11:05:00,104.66,104.68,104.48,104.48,28043.0,104.66,104.68,104.48,104.48,28043.0
2025-05-02 11:10:00,104.5,104.59,104.42,104.52,50636.0,104.5,104.59,104.42,104.52,50636.0
2025-05-02 11:15:00,104.49,104.53,104.33,104.47,30748.0,104.49,104.53,104.33,104.47,30748.0
2025-05-02 11:20:00,104.47,104.51,104.35,104.41,24164.0,104.47,104.51,104.35,104.41,24164.0
2025-05-02 11:25:00,104.39,104.41,104.29,104.33,20849.0,104.39,104.41,104.29,104.33,20849.0
2025-05-02 11:30:00,104.3,104.5,104.28,104.46,49953.0,104.3,104.5,104.28,104.46,49953.0
2025-05-02 11:35:00,104.48,104.68,104.38,104.68,40066.0,104.48,104.68,104.38,104.68,40066.0
2025-05-02 11:40:00,104.7,104.77,104.62,104.62,14581.0,104.7,104.77,104.62,104.62,14581.0
2025-05-02 11:45:00,104.61,104.78,104.61,104.75,23059.0,104.61,104.78,104.61,104.75,23059.0
2025-05-02 11:50:00,104.75,104.84,104.7,104.73,25394.0,104.75,104.84,104.7,104.73,25394.0
2025-05-02 11:55:00,104.74,104.81,104.65,104.67,22034.0,104.74,104.81,104.65,104.67,22034.0
2025-05-02 12:00:00,104.68,104.83,104.61,104.73,37700.0,104.68,104.83,104.61,104.73,37700.0
2025-05-02 12:05:00,104.75,104.75,104.59,104.64,23539.0,104.75,104.75,104.59,104.64,23539.0
2025-05-02 12:10:00,104.63,104.84,104.57,104.83,23316.0,104.63,104.84,104.57,104.83,23316.0
2025-05-02 12:15:00,104.82,104.83,104.68,104.72,40521.0,104.82,104.83,104.68,104.72,40521.0
2025-05-02 12:20:00,104.72,104.77,104.68,104.73,33424.0,104.72,104.77,104.68,104.73,33424.0
2025-05-02 12:25:00,104.75,104.87,104.74,104.79,23068.0,104.75,104.87,104.74,104.79,23068.0
2025-05-02 12:30:00,104.79,104.91,104.72,104.75,35946.0,104.79,104.91,104.72,104.75,35946.0
2025-05-02 12:35:00,104.75,104.86,104.67,104.84,20406.0,104.75,104.86,104.67,104.84,20406.0
2025-05-02 12:40:00,104.84,104.85,104.74,104.77,15772.0,104.84,104.85,104.74,104.77,15772.0
2025-05-02 12:45:00,104.75,104.75,104.66,104.66,19276.0,104.75,104.75,104.66,104.66,19276.0
2025-05-02 12:50:00,104.66,104.73,104.58,104.71,15237.0,104.66,104.73,104.58,104.71,15237.0
2025-05-02 12:55:00,104.72,104.86,104.69,104.85,24850.0,104.72,104.86,104.69,104.85,24850.0
2025-05-02 13:00:00,104.85,104.95,104.79,104.86,37288.0,104.85,104.95,104.79,104.86,37288.0
2025-05-02 13:05:00,104.86,104.88,104.73,104.75,32803.0,104.86,104.88,104.73,104.75,32803.0
2025-05-02 13:10:00,104.74,104.89,104.74,104.86,42261.0,104.74,104.89,104.74,104.86,42261.0
2025-05-02 13:15:00,104.86,104.87,104.74,104.84,30789.0,104.86,104.87,104.74,104.84,30789.0
2025-05-02 13:20:00,104.84,104.94,104.83,104.84,27724.0,104.84,104.94,104.83,104.84,27724.0
2025-05-02 13:25:00,104.84,104.94,104.79,104.93,34007.0,104.84,104.94,104.79,104.93,34007.0
2025-05-02 13:30:00,104.93,104.96,104.84,104.85,31764.0,104.93,104.96,104.84,104.85,31764.0
2025-05-02 13:35:00,104.83,104.94,104.83,104.94,33415.0,104.83,104.94,104.83,104.94,33415.0
2025-05-02 13:40:00,104.94,105.05,104.89,105.04,78349.0,104.94,105.05,104.89,105.04,78349.0
2025-05-02 13:45:00,105.05,105.17,104.95,104.97,37810.0,105.05,105.17,104.95,104.97,37810.0
2025-05-02 13:50:00,104.97,105.05,104.92,105.03,75688.0,104.97,105.05,104.92,105.03,75688.0
2025-05-02 13:55:00,105.02,105.1,104.96,105.03,41476.0,105.02,105.1,104.96,105.03,41476.0
2025-05-02 14:00:00,105.05,105.12,105.01,105.11,27168.0,105.05,105.12,105.01,105.11,27168.0
2025-05-02 14:05:00,105.11,105.18,105.08,105.14,35838.0,105.11,105.18,105.08,105.14,35838.0
2025-05-02 14:10:00,105.16,105.22,105.06,105.14,31103.0,105.16,105.22,105.06,105.14,31103.0
2025-05-02 14:15:00,105.14,105.16,105.09,105.11,30243.0,105.14,105.16,105.09,105.11,30243.0
2025-05-02 14:20:00,105.08,105.11,105.03,105.09,41114.0,105.08,105.11,105.03,105.09,41114.0
2025-05-02 14:25:00,105.1,105.19,105.07,105.17,43301.0,105.1,105.19,105.07,105.17,43301.0
2025-05-02 14:30:00,105.18,105.21,105.15,105.21,31092.0,105.18,105.21,105.15,105.21,31092.0
2025-05-02 14:35:00,105.22,105.26,105.01,105.04,22669.0,105.22,105.26,105.01,105.04,22669.0
2025-05-02 14:40:00,105.04,105.13,105.02,105.11,29425.0,105.04,105.13,105.02,105.11,29425.0
2025-05-02 14:45:00,105.13,105.15,105.0,105.02,38657.0,105.13,105.15,105.0,105.02,38657.0
2025-05-02 14:50:00,105.03,105.12,105.0,105.11,37580.0,105.03,105.12,105.0,105.11,37580.0
2025-05-02 14:55:00,105.1,105.17,105.05,105.1,41280.0,105.1,105.17,105.05,105.1,41280.0
2025-05-02 15:00:00,105.09,105.09,104.97,105.02,30657.0,105.09,105.09,104.97,105.02,30657.0
2025-05-02 15:05:00,105.03,105.13,104.96,105.13,42287.0,105.03,105.13,104.96,105.13,42287.0
2025-05-02 15:10:00,105.14,105.16,105.04,105.09,26933.0,105.14,105.16,105.04,105.09,26933.0
2025-05-02 15:15:00,105.08,105.23,105.06,105.22,31617.0,105.08,105.23,105.06,105.22,31617.0
2025-05-02 15:20:00,105.22,105.42,105.19,105.33,50008.0,105.22,105.42,105.19,105.33,50008.0
2025-05-02 15:25:00,105.33,105.33,105.08,105.1,77112.0,105.33,105.33,105.08,105.1,77112.0
2025-05-02 15:30:00,105.08,105.25,105.08,105.18,46603.0,105.08,105.25,105.08,105.18,46603.0
2025-05-02 15:35:00,105.18,105.35,105.15,105.29,88698.0,105.18,105.35,105.15,105.29,88698.0
2025-05-02 15:40:00,105.28,105.36,105.17,105.19,70455.0,105.28,105.36,105.17,105.19,70455.0
2025-05-02 15:45:00,105.18,105.18,104.95,105.01,104388.0,105.18,105.18,104.95,105.01,104388.0
2025-05-02 15:50:00,105.03,105.21,104.97,105.06,141828.0,105.03,105.21,104.97,105.06,141828.0
2025-05-02 15:55:00,105.06,105.07,104.83,104.9,323178.0,105.06,105.07,104.83,104.9,323178.0
2025-05-05 09:30:00,104.54,104.58,103.54,103.75,142186.0,104.54,104.58,103.54,103.75,142186.0
2025-05-05 09:35:00,103.75,103.85,103.63,103.66,83850.0,103.75,103.85,103.63,103.66,83850.0
2025-05-05 09:40:00,103.7,103.94,103.67,103.84,65715.0,103.7,103.94,103.67,103.84,65715.0
2025-05-05 09:45:00,103.82,104.06,103.77,104.0,26155.0,103.82,104.06,103.77,104.0,26155.0
2025-05-05 09:50:00,104.01,104.24,103.86,104.2,45294.0,104.01,104.24,103.86,104.2,45294.0
2025-05-05 09:55:00,104.2,104.38,104.19,104.27,24131.0,104.2,104.38,104.19,104.27,24131.0
2025-05-05 10:00:00,104.34,104.51,104.17,104.18,26120.0,104.34,104.51,104.17,104.18,26120.0
2025-05-05 10:05:00,104.21,104.44,104.15,104.36,23171.0,104.21,104.44,104.15,104.36,23171.0
2025-05-05 10:10:00,104.39,104.41,104.27,104.37,24109.0,104.39,104.41,104.27,104.37,24109.0
2025-05-05 10:15:00,104.35,104.46,104.32,104.41,42609.0,104.35,104.46,104.32,104.41,42609.0
2025-05-05 10:20:00,104.41,104.43,104.23,104.31,22492.0,104.41,104.43,104.23,104.31,22492.0
2025-05-05 10:25:00,104.32,104.41,104.19,104.22,31820.0,104.32,104.41,104.19,104.22,31820.0
2025-05-05 10:30:00,104.22,104.22,104.06,104.1,40352.0,104.22,104.22,104.06,104.1,40352.0
2025-05-05 10:35:00,104.1,104.3,104.1,104.3,24041.0,104.1,104.3,104.1,104.3,24041.0
2025-05-05 10:40:00,104.26,104.39,104.25,104.36,19078.0,104.26,104.39,104.25,104.36,19078.0
2025-05-05 10:45:00,104.36,104.47,104.35,104.42,17637.0,104.36,104.47,104.35,104.42,17637.0
2025-05-05 10:50:00,104.42,104.46,104.34,104.45,19103.0,104.42,104.46,104.34,104.45,19103.0
2025-05-05 10:55:00,104.45,104.51,104.42,104.43,19462.0,104.45,104.51,104.42,104.43,19462.0
2025-05-05 11:00:00,104.42,104.45,104.31,104.41,21487.0,104.42,104.45,104.31,104.41,21487.0
2025-05-05 11:05:00,104.39,104.4,104.27,104.28,13561.0,104.39,104.4,104.27,104.28,13561.0
2025-05-05 11:10:00,104.28,104.38,104.2,104.36,33334.0,104.28,104.38,104.2,104.36,33334.0
2025-05-05 11:15:00,104.36,104.42,104.28,104.35,33614.0,104.36,104.42,104.28,104.35,33614.0
2025-05-05 11:20:00,104.33,104.38,104.31,104.34,19150.0,104.33,104.38,104.31,104.34,19150.0
2025-05-05 11:25:00,104.32,104.35,104.26,104.33,25276.0,104.32,104.35,104.26,104.33,25276.0
2025-05-05 11:30:00,104.34,104.36,104.19,104.19,17433.0,104.34,104.36,104.19,104.19,17433.0
2025-05-05 11:35:00,104.19,104.24,104.08,104.09,32429.0,104.19,104.24,104.08,104.09,32429.0
2025-05-05 11:40:00,104.11,104.22,104.1,104.2,18250.0,104.11,104.22,104.1,104.2,18250.0
2025-05-05 11:45:00,104.2,104.24,104.06,104.07,31432.0,104.2,104.24,104.06,104.07,31432.0
2025-05-05 11:50:00,104.05,104.23,104.05,104.2,17309.0,104.05,104.23,104.05,104.2,17309.0
2025-05-05 11:55:00,104.19,104.35,104.19,104.34,40783.0,104.19,104.35,104.19,104.34,40783.0
2025-05-05 12:00:00,104.34,104.39,104.28,104.35,13116.0,104.34,104.39,104.28,104.35,13116.0
2025-05-05 12:05:00,104.35,104.35,104.29,104.33,18443.0,104.35,104.35,104.29,104.33,18443.0
2025-05-05 12:10:00,104.33,104.4,104.32,104.38,20826.0,104.33,104.4,104.32,104.38,20826.0
2025-05-05 12:15:00,104.36,104.47,104.35,104.42,13838.0,104.36,104.47,104.35,104.42,13838.0
2025-05-05 12:20:00,104.44,104.47,104.39,104.45,12741.0,104.44,104.47,104.39,104.45,12741.0
2025-05-05 12:25:00,104.46,104.49,104.43,104.44,6563.0,104.46,104.49,104.43,104.44,6563.0
2025-05-05 12:30:00,104.46,104.47,104.4,104.4,10718.0,104.46,104.47,104.4,104.4,10718.0
2025-05-05 12:35:00,104.4,104.54,104.39,104.54,22494.0,104.4,104.54,104.39,104.54,22494.0
2025-05-05 12:40:00,104.54,104.55,104.49,104.55,8011.0,104.54,104.55,104.49,104.55,8011.0
2025-05-05 12:45:00,104.56,104.62,104.52,104.6,17022.0,104.56,104.62,104.52,104.6,17022.0
2025-05-05 12:50:00,104.59,104.59,104.55,104.57,17508.0,104.59,104.59,104.55,104.57,17508.0
2025-05-05 12:55:00,104.57,104.57,104.39,104.49,33265.0,104.57,104.57,104.39,104.49,33265.0
2025-05-05 13:00:00,104.48,104.48,104.37,104.4,13011.0,104.48,104.48,104.37,104.4,13011.0
2025-05-05 13:05:00,104.38,104.43,104.37,104.41,12790.0,104.38,104.43,104.37,104.41,12790.0
2025-05-05 13:10:00,104.41,104.48,104.4,104.43,17487.0,104.41,104.48,104.4,104.43,17487.0
2025-05-05 13:15:00,104.41,104.41,104.29,104.33,13905.0,104.41,104.41,104.29,104.33,13905.0
2025-05-05 13:20:00,104.33,104.36,104.3,104.34,11420.0,104.33,104.36,104.3,104.34,11420.0
2025-05-05 13:25:00,104.35,104.46,104.34,104.43,17570.0,104.35,104.46,104.34,104.43,17570.0
2025-05-05 13:30:00,104.42,104.51,104.42,104.45,14102.0,104.42,104.51,104.42,104.45,14102.0
2025-05-05 13:35:00,104.47,104.57,104.47,104.57,22842.0,104.47,104.57,104.47,104.57,22842.0
2025-05-05 13:40:00,104.57,104.57,104.46,104.47,23431.0,104.57,104.57,104.46,104.47,23431.0
2025-05-05 13:45:00,104.46,104.62,104.45,104.61,16241.0,104.46,104.62,104.45,104.61,16241.0
2025-05-05 13:50:00,104.61,104.65,104.59,104.63,22293.0,104.61,104.65,104.59,104.63,22293.0
2025-05-05 13:55:00,104.64,104.66,104.6,104.65,16571.0,104.64,104.66,104.6,104.65,16571.0
2025-05-05 14:00:00,104.66,104.68,104.57,104.6,29075.0,104.66,104.68,104.57,104.6,29075.0
2025-05-05 14:05:00,104.61,104.75,104.6,104.72,30885.0,104.61,104.75,104.6,104.72,30885.0
2025-05-05 14:10:00,104.72,104.78,104.71,104.75,16871.0,104.72,104.78,104.71,104.75,16871.0
2025-05-05 14:15:00,104.74,104.75,104.67,104.72,14134.0,104.74,104.75,104.67,104.72,14134.0
2025-05-05 14:20:00,104.73,104.79,104.72,104.79,14297.0,104.73,104.79,104.72,104.79,14297.0
2025-05-05 14:25:00,104.79,104.81,104.71,104.72,16959.0,104.79,104.81,104.71,104.72,16959.0
2025-05-05 14:30:00,104.73,104.78,104.7,104.77,27463.0,104.73,104.78,104.7,104.77,27463.0
2025-05-05 14:35:00,104.77,104.77,104.7,104.73,15358.0,104.77,104.77,104.7,104.73,15358.0
2025-05-05 14:40:00,104.73,104.75,104.69,104.72,12594.0,104.73,104.75,104.69,104.72,12594.0
2025-05-05 14:45:00,104.71,104.72,104.67,104.68,13254.0,104.71,104.72,104.67,104.68,13254.0
2025-05-05 14:50:00,104.68,104.74,104.65,104.66,21878.0,104.68,104.74,104.65,104.66,21878.0
2025-05-05 14:55:00,104.66,104.66,104.58,104.59,20057.0,104.66,104.66,104.58,104.59,20057.0
2025-05-05 15:00:00,104.59,104.65,104.55,104.65,20183.0,104.59,104.65,104.55,104.65,20183.0
2025-05-05 15:05:00,104.65,104.69,104.58,104.59,13742.0,104.65,104.69,104.58,104.59,13742.0
2025-05-05 15:10:00,104.59,104.6,104.5,104.51,23054.0,104.59,104.6,104.5,104.51,23054.0
2025-05-05 15:15:00,104.5,104.54,104.42,104.44,27198.0,104.5,104.54,104.42,104.44,27198.0
2025-05-05 15:20:00,104.44,104.46,104.35,104.36,17770.0,104.44,104.46,104.35,104.36,17770.0
2025-05-05 15:25:00,104.35,104.39,104.34,104.39,28264.0,104.35,104.39,104.34,104.39,28264.0
2025-05-05 15:30:00,104.39,104.49,104.35,104.39,39892.0,104.39,104.49,104.35,104.39,39892.0
2025-05-05 15:35:00,104.38,104.55,104.37,104.46,59204.0,104.38,104.55,104.37,104.46,59204.0
2025-05-05 15:40:00,104.46,104.51,104.35,104.4,37103.0,104.46,104.51,104.35,104.4,37103.0
2025-05-05 15:45:00,104.39,104.45,104.32,104.39,64540.0,104.39,104.45,104.32,104.39,64540.0
2025-05-05 15:50:00,104.38,104.42,104.19,104.25,99425.0,104.38,104.42,104.19,104.25,99425.0
2025-05-05 15:55:00,104.25,104.26,104.13,104.24,286885.0,104.25,104.26,104.13,104.24,286885.0
2025-05-06 09:30:00,103.32,103.5,103.1,103.42,108956.0,103.32,103.5,103.1,103.42,108956.0
2025-05-06 09:35:00,103.39,103.8,103.28,103.77,24427.0,103.39,103.8,103.28,103.77,24427.0
2025-05-06 09:40:00,103.76,103.93,103.73,103.83,22285.0,103.76,103.93,103.73,103.83,22285.0
2025-05-06 09:45:00,103.81,103.89,103.67,103.8,32601.0,103.81,103.89,103.67,103.8,32601.0
2025-05-06 09:50:00,103.78,103.85,103.5,103.6,30345.0,103.78,103.85,103.5,103.6,30345.0
2025-05-06 09:55:00,103.6,103.74,103.56,103.59,22442.0,103.6,103.74,103.56,103.59,22442.0
2025-05-06 10:00:00,103.55,103.61,103.34,103.4,27400.0,103.55,103.61,103.34,103.4,27400.0
2025-05-06 10:05:00,103.37,103.59,103.32,103.53,31616.0,103.37,103.59,103.32,103.53,31616.0
2025-05-06 10:10:00,103.53,103.53,103.32,103.41,30214.0,103.53,103.53,103.32,103.41,30214.0
2025-05-06 10:15:00,103.43,103.92,103.41,103.89,49709.0,103.43,103.92,103.41,103.89,49709.0
2025-05-06 10:20:00,103.9,104.02,103.88,103.92,23040.0,103.9,104.02,103.88,103.92,23040.0
2025-05-06 10:25:00,103.92,104.04,103.9,104.01,30539.0,103.92,104.04,103.9,104.01,30539.0
2025-05-06 10:30:00,104.01,104.12,104.0,104.06,23641.0,104.01,104.12,104.0,104.06,23641.0
2025-05-06 10:35:00,104.03,104.11,103.9,104.1,18495.0,104.03,104.11,103.9,104.1,18495.0
2025-05-06 10:40:00,104.12,104.28,104.07,104.27,17653.0,104.12,104.28,104.07,104.27,17653.0
2025-05-06 10:45:00,104.28,104.38,104.22,104.23,22620.0,104.28,104.38,104.22,104.23,22620.0
2025-05-06 10:50:00,104.2,104.26,104.12,104.26,22925.0,104.2,104.26,104.12,104.26,22925.0
2025-05-06 10:55:00,104.25,104.39,104.25,104.34,19179.0,104.25,104.39,104.25,104.34,19179.0
2025-05-06 11:00:00,104.36,104.47,104.25,104.26,42846.0,104.36,104.47,104.25,104.26,42846.0
2025-05-06 11:05:00,104.24,104.33,104.22,104.23,35308.0,104.24,104.33,104.22,104.23,35308.0
2025-05-06 11:10:00,104.21,104.32,104.21,104.3,16843.0,104.21,104.32,104.21,104.3,16843.0
2025-05-06 11:15:00,104.3,104.31,104.24,104.3,12731.0,104.3,104.31,104.24,104.3,12731.0
2025-05-06 11:20:00,104.3,104.44,104.25,104.35,26463.0,104.3,104.44,104.25,104.35,26463.0
2025-05-06 11:25:00,104.35,104.4,104.3,104.3,17562.0,104.35,104.4,104.3,104.3,17562.0
2025-05-06 11:30:00,104.3,104.3,104.21,104.27,13102.0,104.3,104.3,104.21,104.27,13102.0
2025-05-06 11:35:00,104.25,104.25,104.15,104.2,7220.0,104.25,104.25,104.15,104.2,7220.0
2025-05-06 11:40:00,104.21,104.21,104.02,104.04,11498.0,104.21,104.21,104.02,104.04,11498.0
2025-05-06 11:45:00,104.04,104.14,104.04,104.14,10518.0,104.04,104.14,104.04,104.14,10518.0
2025-05-06 11:50:00,104.15,104.19,104.07,104.18,15247.0,104.15,104.19,104.07,104.18,15247.0
2025-05-06 11:55:00,104.2,104.28,104.16,104.25,23058.0,104.2,104.28,104.16,104.25,23058.0
2025-05-06 12:00:00,104.24,104.26,104.14,104.21,13340.0,104.24,104.26,104.14,104.21,13340.0
2025-05-06 12:05:00,104.19,104.19,104.04,104.05,12878.0,104.19,104.19,104.04,104.05,12878.0
2025-05-06 12:10:00,104.04,104.43,104.03,104.41,15756.0,104.04,104.43,104.03,104.41,15756.0
2025-05-06 12:15:00,104.41,104.43,104.24,104.29,32929.0,104.41,104.43,104.24,104.29,32929.0
2025-05-06 12:20:00,104.29,104.32,104.03,104.08,14687.0,104.29,104.32,104.03,104.08,14687.0
2025-05-06 12:25:00,104.05,104.16,104.05,104.12,12008.0,104.05,104.16,104.05,104.12,12008.0
2025-05-06 12:30:00,104.11,104.19,104.1,104.16,8861.0,104.11,104.19,104.1,104.16,8861.0
2025-05-06 12:35:00,104.16,104.21,104.11,104.14,12897.0,104.16,104.21,104.11,104.14,12897.0
2025-05-06 12:40:00,104.14,104.17,103.94,103.98,10378.0,104.14,104.17,103.94,103.98,10378.0
2025-05-06 12:45:00,103.98,104.01,103.91,103.92,7557.0,103.98,104.01,103.91,103.92,7557.0
2025-05-06 12:50:00,103.88,103.89,103.79,103.88,9082.0,103.88,103.89,103.79,103.88,9082.0
2025-05-06 12:55:00,103.9,103.91,103.75,103.77,12263.0,103.9,103.91,103.75,103.77,12263.0
2025-05-06 13:00:00,103.79,103.91,103.76,103.86,20820.0,103.79,103.91,103.76,103.86,20820.0
2025-05-06 13:05:00,103.84,104.1,103.84,104.07,11531.0,103.84,104.1,103.84,104.07,11531.0
2025-05-06 13:10:00,104.05,104.08,103.99,104.05,12358.0,104.05,104.08,103.99,104.05,12358.0
2025-05-06 13:15:00,104.02,104.14,104.0,104.1,9372.0,104.02,104.14,104.0,104.1,9372.0
2025-05-06 13:20:00,104.09,104.1,103.93,103.93,8392.0,104.09,104.1,103.93,103.93,8392.0
2025-05-06 13:25:00,103.92,104.07,103.9,103.99,5949.0,103.92,104.07,103.9,103.99,5949.0
2025-05-06 13:30:00,104.0,104.06,103.98,104.03,6324.0,104.0,104.06,103.98,104.03,6324.0
2025-05-06 13:35:00,104.04,104.07,103.9,103.91,9202.0,104.04,104.07,103.9,103.91,9202.0
2025-05-06 13:40:00,103.89,103.89,103.76,103.82,8787.0,103.89,103.89,103.76,103.82,8787.0
2025-05-06 13:45:00,103.82,103.83,103.73,103.78,6039.0,103.82,103.83,103.73,103.78,6039.0
2025-05-06 13:50:00,103.76,103.84,103.74,103.84,8987.0,103.76,103.84,103.74,103.84,8987.0
2025-05-06 13:55:00,103.82,103.9,103.78,103.8,13340.0,103.82,103.9,103.78,103.8,13340.0
2025-05-06 14:00:00,103.83,104.0,103.81,103.98,24245.0,103.83,104.0,103.81,103.98,24245.0
2025-05-06 14:05:00,103.97,103.98,103.87,103.98,9568.0,103.97,103.98,103.87,103.98,9568.0
2025-05-06 14:10:00,103.98,103.98,103.89,103.96,12596.0,103.98,103.98,103.89,103.96,12596.0
2025-05-06 14:15:00,103.96,104.09,103.96,104.07,5886.0,103.96,104.09,103.96,104.07,5886.0
2025-05-06 14:20:00,104.09,104.16,104.05,104.16,16061.0,104.09,104.16,104.05,104.16,16061.0
2025-05-06 14:25:00,104.15,104.24,104.14,104.24,11794.0,104.15,104.24,104.14,104.24,11794.0
2025-05-06 14:30:00,104.24,104.28,104.21,104.24,19066.0,104.24,104.28,104.21,104.24,19066.0
2025-05-06 14:35:00,104.25,104.26,104.17,104.26,10975.0,104.25,104.26,104.17,104.26,10975.0
2025-05-06 14:40:00,104.26,104.33,104.24,104.27,28516.0,104.26,104.33,104.24,104.27,28516.0
2025-05-06 14:45:00,104.27,104.41,104.25,104.36,60833.0,104.27,104.41,104.25,104.36,60833.0
2025-05-06 14:50:00,104.36,104.36,104.25,104.32,37506.0,104.36,104.36,104.25,104.32,37506.0
2025-05-06 14:55:00,104.33,104.4,104.29,104.38,19725.0,104.33,104.4,104.29,104.38,19725.0
2025-05-06 15:00:00,104.38,104.39,104.23,104.28,21811.0,104.38,104.39,104.23,104.28,21811.0
2025-05-06 15:05:00,104.23,104.27,104.14,104.18,15382.0,104.23,104.27,104.14,104.18,15382.0
2025-05-06 15:10:00,104.16,104.25,104.13,104.24,23664.0,104.16,104.25,104.13,104.24,23664.0
2025-05-06 15:15:00,104.23,104.27,104.21,104.24,24240.0,104.23,104.27,104.21,104.24,24240.0
2025-05-06 15:20:00,104.22,104.28,104.17,104.26,20690.0,104.22,104.28,104.17,104.26,20690.0
2025-05-06 15:25:00,104.26,104.36,104.23,104.34,36358.0,104.26,104.36,104.23,104.34,36358.0
2025-05-06 15:30:00,104.34,104.45,104.34,104.39,38235.0,104.34,104.45,104.34,104.39,38235.0
2025-05-06 15:35:00,104.4,104.42,104.34,104.35,35051.0,104.4,104.42,104.34,104.35,35051.0
2025-05-06 15:40:00,104.35,104.43,104.28,104.4,45288.0,104.35,104.43,104.28,104.4,45288.0
2025-05-06 15:45:00,104.41,104.46,104.32,104.36,36942.0,104.41,104.46,104.32,104.36,36942.0
2025-05-06 15:50:00,104.37,104.37,104.18,104.21,62118.0,104.37,104.37,104.18,104.21,62118.0
2025-05-06 15:55:00,104.2,104.26,104.05,104.12,281116.0,104.2,104.26,104.05,104.12,281116.0
2025-05-07 09:30:00,104.49,104.52,103.83,104.36,169552.0,104.49,104.52,103.83,104.36,169552.0
2025-05-07 09:35:00,104.39,104.55,104.33,104.37,58298.0,104.39,104.55,104.33,104.37,58298.0
2025-05-07 09:40:00,104.4,104.71,104.39,104.54,73886.0,104.4,104.71,104.39,104.54,73886.0
2025-05-07 09:45:00,104.5,104.71,104.39,104.46,35926.0,104.5,104.71,104.39,104.46,35926.0
2025-05-07 09:50:00,104.47,104.62,104.4,104.45,33519.0,104.47,104.62,104.4,104.45,33519.0
2025-05-07 09:55:00,104.45,104.72,104.44,104.71,44879.0,104.45,104.72,104.44,104.71,44879.0
2025-05-07 10:00:00,104.69,104.72,104.54,104.58,32168.0,104.69,104.72,104.54,104.58,32168.0
2025-05-07 10:05:00,104.59,104.7,104.55,104.61,31524.0,104.59,104.7,104.55,104.61,31524.0
2025-05-07 10:10:00,104.62,104.73,104.52,104.62,29910.0,104.62,104.73,104.52,104.62,29910.0
2025-05-07 10:15:00,104.61,104.64,104.52,104.58,18417.0,104.61,104.64,104.52,104.58,18417.0
2025-05-07 10:20:00,104.58,104.63,104.37,104.45,24588.0,104.58,104.63,104.37,104.45,24588.0
2025-05-07 10:25:00,104.45,104.5,104.34,104.46,18674.0,104.45,104.5,104.34,104.46,18674.0
2025-05-07 10:30:00,104.46,104.47,104.3,104.42,16728.0,104.46,104.47,104.3,104.42,16728.0
2025-05-07 10:35:00,104.45,104.45,104.33,104.35,21457.0,104.45,104.45,104.33,104.35,21457.0
2025-05-07 10:40:00,104.33,104.38,104.13,104.22,47169.0,104.33,104.38,104.13,104.22,47169.0
2025-05-07 10:45:00,104.21,104.29,104.1,104.2,38642.0,104.21,104.29,104.1,104.2,38642.0
2025-05-07 10:50:00,104.2,104.22,104.01,104.09,20582.0,104.2,104.22,104.01,104.09,20582.0
2025-05-07 10:55:00,104.07,104.16,104.01,104.16,23022.0,104.07,104.16,104.01,104.16,23022.0
2025-05-07 11:00:00,104.13,104.14,103.99,104.06,18094.0,104.13,104.14,103.99,104.06,18094.0
2025-05-07 11:05:00,104.08,104.19,104.02,104.15,43920.0,104.08,104.19,104.02,104.15,43920.0
2025-05-07 11:10:00,104.15,104.18,104.03,104.06,10774.0,104.15,104.18,104.03,104.06,10774.0
2025-05-07 11:15:00,104.06,104.17,104.05,104.11,48361.0,104.06,104.17,104.05,104.11,48361.0
2025-05-07 11:20:00,104.12,104.28,104.11,104.26,20291.0,104.12,104.28,104.11,104.26,20291.0
2025-05-07 11:25:00,104.26,104.3,104.23,104.3,13752.0,104.26,104.3,104.23,104.3,13752.0
2025-05-07 11:30:00,104.27,104.33,104.24,104.33,15268.0,104.27,104.33,104.24,104.33,15268.0
2025-05-07 11:35:00,104.33,104.44,104.33,104.41,15872.0,104.33,104.44,104.33,104.41,15872.0
2025-05-07 11:40:00,104.39,104.49,104.37,104.44,8212.0,104.39,104.49,104.37,104.44,8212.0
2025-05-07 11:45:00,104.47,104.57,104.46,104.53,42610.0,104.47,104.57,104.46,104.53,42610.0
2025-05-07 11:50:00,104.52,104.59,104.45,104.45,29599.0,104.52,104.59,104.45,104.45,29599.0
2025-05-07 11:55:00,104.45,104.55,104.45,104.5,12388.0,104.45,104.55,104.45,104.5,12388.0
2025-05-07 12:00:00,104.49,104.59,104.45,104.57,13479.0,104.49,104.59,104.45,104.57,13479.0
2025-05-07 12:05:00,104.56,104.66,104.56,104.65,13654.0,104.56,104.66,104.56,104.65,13654.0
2025-05-07 12:10:00,104.63,104.65,104.53,104.59,45623.0,104.63,104.65,104.53,104.59,45623.0
2025-05-07 12:15:00,104.61,104.7,104.6,104.7,14229.0,104.61,104.7,104.6,104.7,14229.0
2025-05-07 12:20:00,104.71,104.71,104.61,104.64,10744.0,104.71,104.71,104.61,104.64,10744.0
2025-05-07 12:25:00,104.66,104.69,104.59,104.59,17829.0,104.66,104.69,104.59,104.59,17829.0
2025-05-07 12:30:00,104.62,104.84,104.61,104.77,30082.0,104.62,104.84,104.61,104.77,30082.0
2025-05-07 12:35:00,104.76,104.9,104.76,104.9,6255.0,104.76,104.9,104.76,104.9,6255.0
2025-05-07 12:40:00,104.91,104.94,104.88,104.94,7905.0,104.91,104.94,104.88,104.94,7905.0
2025-05-07 12:45:00,104.93,104.98,104.91,104.95,30285.0,104.93,104.98,104.91,104.95,30285.0
2025-05-07 12:50:00,104.96,104.99,104.91,104.98,10803.0,104.96,104.99,104.91,104.98,10803.0
2025-05-07 12:55:00,104.98,105.05,104.95,104.99,26798.0,104.98,105.05,104.95,104.99,26798.0
2025-05-07 13:00:00,104.97,105.04,104.93,105.01,23261.0,104.97,105.04,104.93,105.01,23261.0
2025-05-07 13:05:00,105.01,105.01,104.9,104.94,14194.0,105.01,105.01,104.9,104.94,14194.0
2025-05-07 13:10:00,104.94,104.98,104.88,104.97,25937.0,104.94,104.98,104.88,104.97,25937.0
2025-05-07 13:15:00,104.95,105.0,104.91,104.91,10027.0,104.95,105.0,104.91,104.91,10027.0
2025-05-07 13:20:00,104.9,104.97,104.82,104.97,9469.0,104.9,104.97,104.82,104.97,9469.0
2025-05-07 13:25:00,104.95,104.96,104.88,104.91,6982.0,104.95,104.96,104.88,104.91,6982.0
2025-05-07 13:30:00,104.91,104.98,104.89,104.94,15963.0,104.91,104.98,104.89,104.94,15963.0
2025-05-07 13:35:00,104.92,104.92,104.86,104.9,10335.0,104.92,104.92,104.86,104.9,10335.0
2025-05-07 13:40:00,104.91,104.96,104.84,104.93,27659.0,104.91,104.96,104.84,104.93,27659.0
2025-05-07 13:45:00,104.91,104.99,104.91,104.96,7525.0,104.91,104.99,104.91,104.96,7525.0
2025-05-07 13:50:00,104.97,105.01,104.64,104.75,26975.0,104.97,105.01,104.64,104.75,26975.0
2025-05-07 13:55:00,104.72,104.76,104.62,104.69,10054.0,104.72,104.76,104.62,104.69,10054.0
2025-05-07 14:00:00,104.73,104.87,104.6,104.74,22205.0,104.73,104.87,104.6,104.74,22205.0
2025-05-07 14:05:00,104.7,104.7,104.14,104.25,22275.0,104.7,104.7,104.14,104.25,22275.0
2025-05-07 14:10:00,104.22,104.39,104.21,104.28,12183.0,104.22,104.39,104.21,104.28,12183.0
2025-05-07 14:15:00,104.28,104.41,104.2,104.39,17186.0,104.28,104.41,104.2,104.39,17186.0
2025-05-07 14:20:00,104.35,104.53,104.35,104.39,17682.0,104.35,104.53,104.35,104.39,17682.0
2025-05-07 14:25:00,104.39,104.55,104.37,104.39,9960.0,104.39,104.55,104.37,104.39,9960.0
2025-05-07 14:30:00,104.43,104.68,104.36,104.66,17435.0,104.43,104.68,104.36,104.66,17435.0
2025-05-07 14:35:00,104.66,104.78,104.53,104.73,26458.0,104.66,104.78,104.53,104.73,26458.0
2025-05-07 14:40:00,104.73,104.8,104.68,104.72,18291.0,104.73,104.8,104.68,104.72,18291.0
2025-05-07 14:45:00,104.7,104.74,104.35,104.42,17714.0,104.7,104.74,104.35,104.42,17714.0
2025-05-07 14:50:00,104.46,104.5,104.31,104.49,12427.0,104.46,104.5,104.31,104.49,12427.0
2025-05-07 14:55:00,104.49,104.94,104.49,104.9,22792.0,104.49,104.94,104.49,104.9,22792.0
2025-05-07 15:00:00,104.92,104.95,104.77,104.84,24774.0,104.92,104.95,104.77,104.84,24774.0
2025-05-07 15:05:00,104.82,104.97,104.75,104.93,23230.0,104.82,104.97,104.75,104.93,23230.0
2025-05-07 15:10:00,104.89,104.9,104.72,104.81,53388.0,104.89,104.9,104.72,104.81,53388.0
2025-05-07 15:15:00,104.79,104.88,104.71,104.85,25873.0,104.79,104.88,104.71,104.85,25873.0
2025-05-07 15:20:00,104.85,104.85,104.66,104.69,24637.0,104.85,104.85,104.66,104.69,24637.0
2025-05-07 15:25:00,104.69,104.7,104.31,104.33,41493.0,104.69,104.7,104.31,104.33,41493.0
2025-05-07 15:30:00,104.37,104.42,104.22,104.24,39391.0,104.37,104.42,104.22,104.24,39391.0
2025-05-07 15:35:00,104.26,104.44,104.21,104.38,32273.0,104.26,104.44,104.21,104.38,32273.0
2025-05-07 15:40:00,104.35,105.03,104.35,104.77,76882.0,104.35,105.03,104.35,104.77,76882.0
2025-05-07 15:45:00,104.78,104.87,104.48,104.66,75642.0,104.78,104.87,104.48,104.66,75642.0
2025-05-07 15:50:00,104.63,104.73,104.37,104.68,83239.0,104.63,104.73,104.37,104.68,83239.0
2025-05-07 15:55:00,104.71,104.89,104.57,104.78,237402.0,104.71,104.89,104.57,104.78,237402.0
2025-05-08 09:30:00,105.13,105.74,104.99,105.13,154666.0,105.13,105.74,104.99,105.13,154666.0
2025-05-08 09:35:00,105.13,105.28,105.03,105.13,34166.0,105.13,105.28,105.03,105.13,34166.0
2025-05-08 09:40:00,105.13,105.34,105.12,105.22,27031.0,105.13,105.34,105.12,105.22,27031.0
2025-05-08 09:45:00,105.23,105.28,105.02,105.17,24071.0,105.23,105.28,105.02,105.17,24071.0
2025-05-08 09:50:00,105.21,105.26,105.09,105.18,21221.0,105.21,105.26,105.09,105.18,21221.0
2025-05-08 09:55:00,105.18,105.3,105.03,105.08,29754.0,105.18,105.3,105.03,105.08,29754.0
2025-05-08 10:00:00,105.03,105.16,104.95,104.98,47735.0,105.03,105.16,104.95,104.98,47735.0
2025-05-08 10:05:00,104.95,105.03,104.87,104.97,17666.0,104.95,105.03,104.87,104.97,17666.0
2025-05-08 10:10:00,104.97,105.0,104.86,104.88,27256.0,104.97,105.0,104.86,104.88,27256.0
2025-05-08 10:15:00,104.9,105.07,104.87,105.07,18999.0,104.9,105.07,104.87,105.07,18999.0
2025-05-08 10:20:00,105.03,105.06,104.9,104.93,37677.0,105.03,105.06,104.9,104.93,37677.0
2025-05-08 10:25:00,104.91,105.13,104.91,105.06,13751.0,104.91,105.13,104.91,105.06,13751.0
2025-05-08 10:30:00,105.08,105.08,104.95,104.95,25791.0,105.08,105.08,104.95,104.95,25791.0
2025-05-08 10:35:00,104.95,105.01,104.76,104.79,45146.0,104.95,105.01,104.76,104.79,45146.0
2025-05-08 10:40:00,104.78,104.83,104.52,104.59,18569.0,104.78,104.83,104.52,104.59,18569.0
2025-05-08 10:45:00,104.57,104.59,104.34,104.43,27810.0,104.57,104.59,104.34,104.43,27810.0
2025-05-08 10:50:00,104.42,104.59,104.23,104.32,24340.0,104.42,104.59,104.23,104.32,24340.0
2025-05-08 10:55:00,104.32,104.39,104.19,104.26,16851.0,104.32,104.39,104.19,104.26,16851.0
2025-05-08 11:00:00,104.21,104.36,104.15,104.15,13823.0,104.21,104.36,104.15,104.15,13823.0
2025-05-08 11:05:00,104.16,104.37,104.16,104.34,8861.0,104.16,104.37,104.16,104.34,8861.0
2025-05-08 11:10:00,104.36,104.51,104.33,104.5,8693.0,104.36,104.51,104.33,104.5,8693.0
2025-05-08 11:15:00,104.49,104.61,104.47,104.58,15985.0,104.49,104.61,104.47,104.58,15985.0
2025-05-08 11:20:00,104.58,104.8,104.54,104.8,24900.0,104.58,104.8,104.54,104.8,24900.0
2025-05-08 11:25:00,104.77,104.84,104.67,104.68,43104.0,104.77,104.84,104.67,104.68,43104.0
2025-05-08 11:30:00,104.68,104.7,104.54,104.68,19672.0,104.68,104.7,104.54,104.68,19672.0
2025-05-08 11:35:00,104.7,104.8,104.67,104.8,16708.0,104.7,104.8,104.67,104.8,16708.0
2025-05-08 11:40:00,104.82,105.1,104.82,105.07,16865.0,104.82,105.1,104.82,105.07,16865.0
2025-05-08 11:45:00,105.06,105.14,104.98,105.08,31956.0,105.06,105.14,104.98,105.08,31956.0
2025-05-08 11:50:00,105.07,105.12,104.93,105.03,31291.0,105.07,105.12,104.93,105.03,31291.0
2025-05-08 11:55:00,105.03,105.06,104.93,104.96,47483.0,105.03,105.06,104.93,104.96,47483.0
2025-05-08 12:00:00,104.99,105.08,104.94,105.05,20913.0,104.99,105.08,104.94,105.05,20913.0
2025-05-08 12:05:00,105.03,105.17,104.97,105.17,20980.0,105.03,105.17,104.97,105.17,20980.0
2025-05-08 12:10:00,105.18,105.2,105.03,105.15,62989.0,105.18,105.2,105.03,105.15,62989.0
2025-05-08 12:15:00,105.13,105.25,105.12,105.17,21447.0,105.13,105.25,105.12,105.17,21447.0
2025-05-08 12:20:00,105.15,105.17,105.01,105.06,18254.0,105.15,105.17,105.01,105.06,18254.0
2025-05-08 12:25:00,105.05,105.06,105.0,105.01,7921.0,105.05,105.06,105.0,105.01,7921.0
2025-05-08 12:30:00,105.02,105.07,104.96,104.96,16328.0,105.02,105.07,104.96,104.96,16328.0
2025-05-08 12:35:00,104.96,105.01,104.94,104.96,17966.0,104.96,105.01,104.94,104.96,17966.0
2025-05-08 12:40:00,104.97,104.99,104.89,104.96,31576.0,104.97,104.99,104.89,104.96,31576.0
2025-05-08 12:45:00,104.96,105.0,104.85,104.96,22057.0,104.96,105.0,104.85,104.96,22057.0
2025-05-08 12:50:00,104.95,105.11,104.93,105.06,28266.0,104.95,105.11,104.93,105.06,28266.0
2025-05-08 12:55:00,105.05,105.05,104.89,104.92,21823.0,105.05,105.05,104.89,104.92,21823.0
2025-05-08 13:00:00,104.92,104.94,104.74,104.77,32496.0,104.92,104.94,104.74,104.77,32496.0
2025-05-08 13:05:00,104.77,104.77,104.68,104.71,21800.0,104.77,104.77,104.68,104.71,21800.0
2025-05-08 13:10:00,104.69,104.81,104.68,104.7,14715.0,104.69,104.81,104.68,104.7,14715.0
2025-05-08 13:15:00,104.71,104.76,104.67,104.76,11068.0,104.71,104.76,104.67,104.76,11068.0
2025-05-08 13:20:00,104.75,104.75,104.63,104.74,28445.0,104.75,104.75,104.63,104.74,28445.0
2025-05-08 13:25:00,104.72,104.73,104.63,104.67,14561.0,104.72,104.73,104.63,104.67,14561.0
2025-05-08 13:30:00,104.67,104.69,104.54,104.55,15390.0,104.67,104.69,104.54,104.55,15390.0
2025-05-08 13:35:00,104.55,104.64,104.5,104.64,18398.0,104.55,104.64,104.5,104.64,18398.0
2025-05-08 13:40:00,104.62,104.63,104.56,104.59,9070.0,104.62,104.63,104.56,104.59,9070.0
2025-05-08 13:45:00,104.57,104.65,104.44,104.6,31453.0,104.57,104.65,104.44,104.6,31453.0
2025-05-08 13:50:00,104.59,104.69,104.57,104.67,17572.0,104.59,104.69,104.57,104.67,17572.0
2025-05-08 13:55:00,104.69,104.69,104.51,104.53,43075.0,104.69,104.69,104.51,104.53,43075.0
2025-05-08 14:00:00,104.54,104.56,104.42,104.45,16549.0,104.54,104.56,104.42,104.45,16549.0
2025-05-08 14:05:00,104.47,104.61,104.45,104.61,16705.0,104.47,104.61,104.45,104.61,16705.0
2025-05-08 14:10:00,104.59,104.65,104.55,104.59,14880.0,104.59,104.65,104.55,104.59,14880.0
2025-05-08 14:15:00,104.57,104.62,104.52,104.53,21579.0,104.57,104.62,104.52,104.53,21579.0
2025-05-08 14:20:00,104.55,104.61,104.49,104.5,13493.0,104.55,104.61,104.49,104.5,13493.0
2025-05-08 14:25:00,104.51,104.56,104.47,104.47,9560.0,104.51,104.56,104.47,104.47,9560.0
2025-05-08 14:30:00,104.46,104.64,104.46,104.62,22174.0,104.46,104.64,104.46,104.62,22174.0
2025-05-08 14:35:00,104.6,104.63,104.52,104.54,17471.0,104.6,104.63,104.52,104.54,17471.0
2025-05-08 14:40:00,104.55,104.63,104.55,104.6,10820.0,104.55,104.63,104.55,104.6,10820.0
2025-05-08 14:45:00,104.59,104.61,104.54,104.57,12352.0,104.59,104.61,104.54,104.57,12352.0
2025-05-08 14:50:00,104.56,104.6,104.46,104.55,37691.0,104.56,104.6,104.46,104.55,37691.0
2025-05-08 14:55:00,104.55,104.57,104.49,104.5,14281.0,104.55,104.57,104.49,104.5,14281.0
2025-05-08 15:00:00,104.5,104.53,104.37,104.42,19525.0,104.5,104.53,104.37,104.42,19525.0
2025-05-08 15:05:00,104.4,104.43,104.32,104.34,50732.0,104.4,104.43,104.32,104.34,50732.0
2025-05-08 15:10:00,104.34,104.35,104.29,104.3,13918.0,104.34,104.35,104.29,104.3,13918.0
2025-05-08 15:15:00,104.3,104.32,104.13,104.23,23693.0,104.3,104.32,104.13,104.23,23693.0
2025-05-08 15:20:00,104.2,104.4,104.18,104.2,52155.0,104.2,104.4,104.18,104.2,52155.0
2025-05-08 15:25:00,104.19,104.23,104.05,104.05,82455.0,104.19,104.23,104.05,104.05,82455.0
2025-05-08 15:30:00,104.06,104.1,103.83,103.87,85520.0,104.06,104.1,103.83,103.87,85520.0
2025-05-08 15:35:00,103.87,103.89,103.73,103.73,65733.0,103.87,103.89,103.73,103.73,65733.0
2025-05-08 15:40:00,103.73,103.82,103.7,103.76,128369.0,103.73,103.82,103.7,103.76,128369.0
2025-05-08 15:45:00,103.76,103.76,103.53,103.62,85802.0,103.76,103.76,103.53,103.62,85802.0
2025-05-08 15:50:00,103.64,103.66,103.36,103.41,123750.0,103.64,103.66,103.36,103.41,123750.0
2025-05-08 15:55:00,103.42,103.42,103.21,103.3,336820.0,103.42,103.42,103.21,103.3,336820.0
2025-05-09 09:30:00,102.97,103.47,102.81,103.08,121946.0,102.97,103.47,102.81,103.08,121946.0
2025-05-09 09:35:00,103.11,103.36,103.09,103.26,16090.0,103.11,103.36,103.09,103.26,16090.0
2025-05-09 09:40:00,103.31,103.37,103.17,103.34,11619.0,103.31,103.37,103.17,103.34,11619.0
2025-05-09 09:45:00,103.37,103.45,103.31,103.31,17283.0,103.37,103.45,103.31,103.31,17283.0
2025-05-09 09:50:00,103.32,103.38,103.22,103.38,19685.0,103.32,103.38,103.22,103.38,19685.0
2025-05-09 09:55:00,103.38,103.53,103.34,103.49,30403.0,103.38,103.53,103.34,103.49,30403.0
2025-05-09 10:00:00,103.47,103.66,103.35,103.42,34934.0,103.47,103.66,103.35,103.42,34934.0
2025-05-09 10:05:00,103.45,103.58,103.43,103.57,13668.0,103.45,103.58,103.43,103.57,13668.0
2025-05-09 10:10:00,103.54,103.64,103.41,103.52,30224.0,103.54,103.64,103.41,103.52,30224.0
2025-05-09 10:15:00,103.52,103.52,103.25,103.26,13478.0,103.52,103.52,103.25,103.26,13478.0
2025-05-09 10:20:00,103.24,103.38,103.21,103.22,15051.0,103.24,103.38,103.21,103.22,15051.0
2025-05-09 10:25:00,103.2,103.27,103.08,103.09,32426.0,103.2,103.27,103.08,103.09,32426.0
2025-05-09 10:30:00,103.11,103.13,102.8,102.85,32012.0,103.11,103.13,102.8,102.85,32012.0
2025-05-09 10:35:00,102.85,102.85,102.53,102.66,43105.0,102.85,102.85,102.53,102.66,43105.0
2025-05-09 10:40:00,102.64,102.79,102.58,102.72,29647.0,102.64,102.79,102.58,102.72,29647.0
2025-05-09 10:45:00,102.74,102.85,102.69,102.83,33116.0,102.74,102.85,102.69,102.83,33116.0
2025-05-09 10:50:00,102.82,103.0,102.82,102.91,20032.0,102.82,103.0,102.82,102.91,20032.0
2025-05-09 10:55:00,102.9,102.99,102.9,102.95,20373.0,102.9,102.99,102.9,102.95,20373.0
2025-05-09 11:00:00,102.94,103.03,102.88,103.01,30912.0,102.94,103.03,102.88,103.01,30912.0
2025-05-09 11:05:00,102.98,103.09,102.9,102.93,18255.0,102.98,103.09,102.9,102.93,18255.0
2025-05-09 11:10:00,102.93,102.93,102.77,102.82,22509.0,102.93,102.93,102.77,102.82,22509.0
2025-05-09 11:15:00,102.8,102.92,102.8,102.86,11462.0,102.8,102.92,102.8,102.86,11462.0
2025-05-09 11:20:00,102.84,102.85,102.76,102.83,10845.0,102.84,102.85,102.76,102.83,10845.0
2025-05-09 11:25:00,102.83,102.87,102.76,102.84,23097.0,102.83,102.87,102.76,102.84,23097.0
2025-05-09 11:30:00,102.83,103.0,102.8,102.98,19247.0,102.83,103.0,102.8,102.98,19247.0
2025-05-09 11:35:00,103.0,103.06,102.97,103.0,11841.0,103.0,103.06,102.97,103.0,11841.0
2025-05-09 11:40:00,103.01,103.12,102.96,103.11,11616.0,103.01,103.12,102.96,103.11,11616.0
2025-05-09 11:45:00,103.14,103.26,103.07,103.25,26320.0,103.14,103.26,103.07,103.25,26320.0
2025-05-09 11:50:00,103.26,103.36,103.22,103.27,16944.0,103.26,103.36,103.22,103.27,16944.0
2025-05-09 11:55:00,103.28,103.3,103.17,103.3,33201.0,103.28,103.3,103.17,103.3,33201.0
2025-05-09 12:00:00,103.33,103.34,103.04,103.04,16869.0,103.33,103.34,103.04,103.04,16869.0
2025-05-09 12:05:00,103.03,103.12,103.02,103.05,7893.0,103.03,103.12,103.02,103.05,7893.0
2025-05-09 12:10:00,103.05,103.09,102.91,103.09,8536.0,103.05,103.09,102.91,103.09,8536.0
2025-05-09 12:15:00,103.08,103.23,103.06,103.23,9266.0,103.08,103.23,103.06,103.23,9266.0
2025-05-09 12:20:00,103.19,103.24,103.17,103.17,5251.0,103.19,103.24,103.17,103.17,5251.0
2025-05-09 12:25:00,103.18,103.18,103.1,103.11,10401.0,103.18,103.18,103.1,103.11,10401.0
2025-05-09 12:30:00,103.09,103.15,103.06,103.1,11439.0,103.09,103.15,103.06,103.1,11439.0
2025-05-09 12:35:00,103.13,103.2,103.12,103.15,13350.0,103.13,103.2,103.12,103.15,13350.0
2025-05-09 12:40:00,103.17,103.19,103.13,103.13,4029.0,103.17,103.19,103.13,103.13,4029.0
2025-05-09 12:45:00,103.13,103.13,103.02,103.08,15442.0,103.13,103.13,103.02,103.08,15442.0
2025-05-09 12:50:00,103.06,103.14,103.01,103.14,10021.0,103.06,103.14,103.01,103.14,10021.0
2025-05-09 12:55:00,103.17,103.17,103.02,103.06,8640.0,103.17,103.17,103.02,103.06,8640.0
2025-05-09 13:00:00,103.07,103.08,103.03,103.04,4363.0,103.07,103.08,103.03,103.04,4363.0
2025-05-09 13:05:00,103.05,103.09,102.99,103.09,5866.0,103.05,103.09,102.99,103.09,5866.0
2025-05-09 13:10:00,103.08,103.16,103.06,103.06,8920.0,103.08,103.16,103.06,103.06,8920.0
2025-05-09 13:15:00,103.06,103.16,103.04,103.12,11504.0,103.06,103.16,103.04,103.12,11504.0
2025-05-09 13:20:00,103.12,103.12,102.88,103.0,35014.0,103.12,103.12,102.88,103.0,35014.0
2025-05-09 13:25:00,103.0,103.04,102.92,102.95,10042.0,103.0,103.04,102.92,102.95,10042.0
2025-05-09 13:30:00,102.97,103.0,102.9,102.98,8009.0,102.97,103.0,102.9,102.98,8009.0
2025-05-09 13:35:00,102.99,103.06,102.98,103.03,35049.0,102.99,103.06,102.98,103.03,35049.0
2025-05-09 13:40:00,103.03,103.11,103.03,103.07,22716.0,103.03,103.11,103.03,103.07,22716.0
2025-05-09 13:45:00,103.08,103.15,103.08,103.13,14472.0,103.08,103.15,103.08,103.13,14472.0
2025-05-09 13:50:00,103.13,103.14,103.05,103.11,11447.0,103.13,103.14,103.05,103.11,11447.0
2025-05-09 13:55:00,103.11,103.25,103.11,103.25,15974.0,103.11,103.25,103.11,103.25,15974.0
2025-05-09 14:00:00,103.24,103.25,103.12,103.12,8348.0,103.24,103.25,103.12,103.12,8348.0
2025-05-09 14:05:00,103.12,103.13,103.04,103.04,14601.0,103.12,103.13,103.04,103.04,14601.0
2025-05-09 14:10:00,103.04,103.11,103.04,103.11,17886.0,103.04,103.11,103.04,103.11,17886.0
2025-05-09 14:15:00,103.09,103.13,102.96,103.04,12130.0,103.09,103.13,102.96,103.04,12130.0
2025-05-09 14:20:00,103.03,103.05,102.99,103.03,10587.0,103.03,103.05,102.99,103.03,10587.0
2025-05-09 14:25:00,103.03,103.05,102.96,102.98,13057.0,103.03,103.05,102.96,102.98,13057.0
2025-05-09 14:30:00,102.99,103.09,102.96,103.09,14051.0,102.99,103.09,102.96,103.09,14051.0
2025-05-09 14:35:00,103.07,103.12,103.04,103.07,19684.0,103.07,103.12,103.04,103.07,19684.0
2025-05-09 14:40:00,103.06,103.14,103.06,103.11,6041.0,103.06,103.14,103.06,103.11,6041.0
2025-05-09 14:45:00,103.1,103.14,103.03,103.04,24388.0,103.1,103.14,103.03,103.04,24388.0
2025-05-09 14:50:00,103.04,103.11,103.0,103.04,27058.0,103.04,103.11,103.0,103.04,27058.0
2025-05-09 14:55:00,103.04,103.12,103.04,103.11,29935.0,103.04,103.12,103.04,103.11,29935.0
2025-05-09 15:00:00,103.1,103.18,103.07,103.15,12419.0,103.1,103.18,103.07,103.15,12419.0
2025-05-09 15:05:00,103.16,103.27,103.13,103.2,17268.0,103.16,103.27,103.13,103.2,17268.0
2025-05-09 15:10:00,103.21,103.24,103.05,103.06,23783.0,103.21,103.24,103.05,103.06,23783.0
2025-05-09 15:15:00,103.06,103.07,102.95,103.0,17298.0,103.06,103.07,102.95,103.0,17298.0
2025-05-09 15:20:00,103.0,103.03,102.85,103.01,50984.0,103.0,103.03,102.85,103.01,50984.0
2025-05-09 15:25:00,103.03,103.12,103.01,103.09,39751.0,103.03,103.12,103.01,103.09,39751.0
2025-05-09 15:30:00,103.11,103.12,102.92,102.99,63022.0,103.11,103.12,102.92,102.99,63022.0
2025-05-09 15:35:00,102.98,103.02,102.89,102.92,21947.0,102.98,103.02,102.89,102.92,21947.0
2025-05-09 15:40:00,102.92,102.93,102.82,102.83,53106.0,102.92,102.93,102.82,102.83,53106.0
2025-05-09 15:45:00,102.83,102.88,102.74,102.82,63245.0,102.83,102.88,102.74,102.82,63245.0
2025-05-09 15:50:00,102.83,102.98,102.77,102.95,71849.0,102.83,102.98,102.77,102.95,71849.0
2025-05-09 15:55:00,102.94,102.95,102.76,102.87,195968.0,102.94,102.95,102.76,102.87,195968.0
2025-05-12 09:30:00,104.55,104.55,102.42,102.53,147215.0,104.55,104.55,102.42,102.53,147215.0
2025-05-12 09:35:00,102.58,102.81,102.11,102.59,84256.0,102.58,102.81,102.11,102.59,84256.0
2025-05-12 09:40:00,102.58,102.87,101.82,101.94,123238.0,102.58,102.87,101.82,101.94,123238.0
2025-05-12 09:45:00,101.9,102.32,101.88,102.28,76314.0,101.9,102.32,101.88,102.28,76314.0
2025-05-12 09:50:00,102.27,102.39,102.16,102.23,87330.0,102.27,102.39,102.16,102.23,87330.0
2025-05-12 09:55:00,102.25,102.42,102.1,102.22,87057.0,102.25,102.42,102.1,102.22,87057.0
2025-05-12 10:00:00,102.22,102.5,102.12,102.29,92454.0,102.22,102.5,102.12,102.29,92454.0
2025-05-12 10:05:00,102.32,102.41,102.14,102.19,55237.0,102.32,102.41,102.14,102.19,55237.0
2025-05-12 10:10:00,102.18,102.72,102.17,102.63,122267.0,102.18,102.72,102.17,102.63,122267.0
2025-05-12 10:15:00,102.64,102.77,102.51,102.59,33460.0,102.64,102.77,102.51,102.59,33460.0
2025-05-12 10:20:00,102.58,102.65,102.37,102.49,47783.0,102.58,102.65,102.37,102.49,47783.0
2025-05-12 10:25:00,102.46,102.46,102.14,102.14,30527.0,102.46,102.46,102.14,102.14,30527.0
2025-05-12 10:30:00,102.18,102.18,101.94,102.09,54918.0,102.18,102.18,101.94,102.09,54918.0
2025-05-12 10:35:00,102.11,102.42,102.08,102.34,39423.0,102.11,102.42,102.08,102.34,39423.0
2025-05-12 10:40:00,102.34,102.75,102.29,102.75,47752.0,102.34,102.75,102.29,102.75,47752.0
2025-05-12 10:45:00,102.73,102.86,102.63,102.85,28530.0,102.73,102.86,102.63,102.85,28530.0
2025-05-12 10:50:00,102.88,103.0,102.82,102.94,41122.0,102.88,103.0,102.82,102.94,41122.0
2025-05-12 10:55:00,102.94,103.0,102.74,102.8,39570.0,102.94,103.0,102.74,102.8,39570.0
2025-05-12 11:00:00,102.8,102.9,102.74,102.76,37565.0,102.8,102.9,102.74,102.76,37565.0
2025-05-12 11:05:00,102.79,102.92,102.73,102.79,43494.0,102.79,102.92,102.73,102.79,43494.0
2025-05-12 11:10:00,102.8,103.03,102.79,102.97,30984.0,102.8,103.03,102.79,102.97,30984.0
2025-05-12 11:15:00,102.94,103.01,102.87,102.95,32297.0,102.94,103.01,102.87,102.95,32297.0
2025-05-12 11:20:00,102.98,103.01,102.74,102.88,70314.0,102.98,103.01,102.74,102.88,70314.0
2025-05-12 11:25:00,102.87,102.99,102.82,102.97,37621.0,102.87,102.99,102.82,102.97,37621.0
2025-05-12 11:30:00,102.97,103.02,102.72,102.73,69898.0,102.97,103.02,102.72,102.73,69898.0
2025-05-12 11:35:00,102.73,102.76,102.52,102.56,34764.0,102.73,102.76,102.52,102.56,34764.0
2025-05-12 11:40:00,102.55,102.56,102.38,102.38,40495.0,102.55,102.56,102.38,102.38,40495.0
2025-05-12 11:45:00,102.38,102.46,102.26,102.33,40380.0,102.38,102.46,102.26,102.33,40380.0
2025-05-12 11:50:00,102.35,102.49,102.29,102.43,33005.0,102.35,102.49,102.29,102.43,33005.0
2025-05-12 11:55:00,102.41,102.5,102.31,102.33,39276.0,102.41,102.5,102.31,102.33,39276.0
2025-05-12 12:00:00,102.33,102.34,102.26,102.32,31877.0,102.33,102.34,102.26,102.32,31877.0
2025-05-12 12:05:00,102.29,102.39,102.25,102.35,59383.0,102.29,102.39,102.25,102.35,59383.0
2025-05-12 12:10:00,102.35,102.44,102.26,102.26,60638.0,102.35,102.44,102.26,102.26,60638.0
2025-05-12 12:15:00,102.28,102.47,102.25,102.38,47130.0,102.28,102.47,102.25,102.38,47130.0
2025-05-12 12:20:00,102.35,102.54,102.35,102.52,43604.0,102.35,102.54,102.35,102.52,43604.0
2025-05-12 12:25:00,102.57,102.62,102.52,102.61,37465.0,102.57,102.62,102.52,102.61,37465.0
2025-05-12 12:30:00,102.61,102.64,102.52,102.63,28824.0,102.61,102.64,102.52,102.63,28824.0
2025-05-12 12:35:00,102.63,102.67,102.49,102.5,21115.0,102.63,102.67,102.49,102.5,21115.0
2025-05-12 12:40:00,102.51,102.55,102.46,102.54,23325.0,102.51,102.55,102.46,102.54,23325.0
2025-05-12 12:45:00,102.54,102.67,102.53,102.63,22260.0,102.54,102.67,102.53,102.63,22260.0
2025-05-12 12:50:00,102.63,102.67,102.58,102.66,20127.0,102.63,102.67,102.58,102.66,20127.0
2025-05-12 12:55:00,102.66,102.72,102.64,102.66,23919.0,102.66,102.72,102.64,102.66,23919.0
2025-05-12 13:00:00,102.66,102.77,102.66,102.76,26032.0,102.66,102.77,102.66,102.76,26032.0
2025-05-12 13:05:00,102.76,102.83,102.7,102.77,39622.0,102.76,102.83,102.7,102.77,39622.0
2025-05-12 13:10:00,102.77,102.8,102.7,102.73,40919.0,102.77,102.8,102.7,102.73,40919.0
2025-05-12 13:15:00,102.74,102.74,102.63,102.63,18314.0,102.74,102.74,102.63,102.63,18314.0
2025-05-12 13:20:00,102.63,102.64,102.55,102.58,20280.0,102.63,102.64,102.55,102.58,20280.0
2025-05-12 13:25:00,102.58,102.59,102.47,102.53,22321.0,102.58,102.59,102.47,102.53,22321.0
2025-05-12 13:30:00,102.52,102.6,102.51,102.55,14860.0,102.52,102.6,102.51,102.55,14860.0
2025-05-12 13:35:00,102.56,102.62,102.54,102.6,22785.0,102.56,102.62,102.54,102.6,22785.0
2025-05-12 13:40:00,102.61,102.65,102.58,102.63,26862.0,102.61,102.65,102.58,102.63,26862.0
2025-05-12 13:45:00,102.64,102.75,102.62,102.69,29670.0,102.64,102.75,102.62,102.69,29670.0
2025-05-12 13:50:00,102.71,102.76,102.65,102.66,32954.0,102.71,102.76,102.65,102.66,32954.0
2025-05-12 13:55:00,102.66,102.67,102.59,102.61,35479.0,102.66,102.67,102.59,102.61,35479.0
2025-05-12 14:00:00,102.6,102.75,102.6,102.73,31071.0,102.6,102.75,102.6,102.73,31071.0
2025-05-12 14:05:00,102.74,102.75,102.71,102.73,28292.0,102.74,102.75,102.71,102.73,28292.0
2025-05-12 14:10:00,102.73,102.74,102.65,102.73,25478.0,102.73,102.74,102.65,102.73,25478.0
2025-05-12 14:15:00,102.72,102.75,102.67,102.7,25742.0,102.72,102.75,102.67,102.7,25742.0
2025-05-12 14:20:00,102.69,102.74,102.64,102.7,33318.0,102.69,102.74,102.64,102.7,33318.0
2025-05-12 14:25:00,102.72,102.73,102.64,102.68,28978.0,102.72,102.73,102.64,102.68,28978.0
2025-05-12 14:30:00,102.69,102.72,102.59,102.61,32434.0,102.69,102.72,102.59,102.61,32434.0
2025-05-12 14:35:00,102.61,102.67,102.58,102.63,38609.0,102.61,102.67,102.58,102.63,38609.0
2025-05-12 14:40:00,102.63,102.64,102.57,102.63,21860.0,102.63,102.64,102.57,102.63,21860.0
2025-05-12 14:45:00,102.63,102.63,102.52,102.52,27705.0,102.63,102.63,102.52,102.52,27705.0
2025-05-12 14:50:00,102.53,102.54,102.44,102.46,27721.0,102.53,102.54,102.44,102.46,27721.0
2025-05-12 14:55:00,102.47,102.55,102.45,102.47,33155.0,102.47,102.55,102.45,102.47,33155.0
2025-05-12 15:00:00,102.47,102.58,102.4,102.57,33248.0,102.47,102.58,102.4,102.57,33248.0
2025-05-12 15:05:00,102.57,102.59,102.51,102.54,34464.0,102.57,102.59,102.51,102.54,34464.0
2025-05-12 15:10:00,102.54,102.56,102.42,102.43,52994.0,102.54,102.56,102.42,102.43,52994.0
2025-05-12 15:15:00,102.43,102.67,102.43,102.55,48989.0,102.43,102.67,102.43,102.55,48989.0
2025-05-12 15:20:00,102.56,102.64,102.52,102.62,35095.0,102.56,102.64,102.52,102.62,35095.0
2025-05-12 15:25:00,102.62,102.68,102.58,102.63,41034.0,102.62,102.68,102.58,102.63,41034.0
2025-05-12 15:30:00,102.64,102.75,102.6,102.69,36020.0,102.64,102.75,102.6,102.69,36020.0
2025-05-12 15:35:00,102.69,102.72,102.57,102.57,72046.0,102.69,102.72,102.57,102.57,72046.0
2025-05-12 15:40:00,102.57,102.6,102.51,102.54,63521.0,102.57,102.6,102.51,102.54,63521.0
2025-05-12 15:45:00,102.52,102.65,102.48,102.64,73821.0,102.52,102.65,102.48,102.64,73821.0
2025-05-12 15:50:00,102.63,102.69,102.44,102.65,177072.0,102.63,102.69,102.44,102.65,177072.0
2025-05-12 15:55:00,102.63,102.92,102.48,102.85,357442.0,102.63,102.92,102.48,102.85,357442.0
2025-05-13 09:30:00,103.19,103.32,102.26,102.4,108610.0,103.19,103.32,102.26,102.4,108610.0
2025-05-13 09:35:00,102.4,102.94,102.4,102.94,24488.0,102.4,102.94,102.4,102.94,24488.0
2025-05-13 09:40:00,102.89,103.05,102.88,102.97,28452.0,102.89,103.05,102.88,102.97,28452.0
2025-05-13 09:45:00,102.98,103.02,102.83,102.97,38421.0,102.98,103.02,102.83,102.97,38421.0
2025-05-13 09:50:00,102.95,103.06,102.84,102.93,83789.0,102.95,103.06,102.84,102.93,83789.0
2025-05-13 09:55:00,102.96,103.31,102.88,103.27,145861.0,102.96,103.31,102.88,103.27,145861.0
2025-05-13 10:00:00,103.29,103.3,103.0,103.08,148917.0,103.29,103.3,103.0,103.08,148917.0
2025-05-13 10:05:00,103.07,103.18,102.96,103.18,38525.0,103.07,103.18,102.96,103.18,38525.0
2025-05-13 10:10:00,103.18,103.26,103.03,103.26,40626.0,103.18,103.26,103.03,103.26,40626.0
2025-05-13 10:15:00,103.26,103.31,103.07,103.15,83022.0,103.26,103.31,103.07,103.15,83022.0
2025-05-13 10:20:00,103.2,103.28,102.96,103.28,121548.0,103.2,103.28,102.96,103.28,121548.0
2025-05-13 10:25:00,103.25,103.28,103.05,103.09,91248.0,103.25,103.28,103.05,103.09,91248.0
2025-05-13 10:30:00,103.06,103.21,103.02,103.17,25255.0,103.06,103.21,103.02,103.17,25255.0
2025-05-13 10:35:00,103.17,103.18,103.02,103.04,50344.0,103.17,103.18,103.02,103.04,50344.0
2025-05-13 10:40:00,103.04,103.07,102.86,102.89,91315.0,103.04,103.07,102.86,102.89,91315.0
2025-05-13 10:45:00,102.88,103.02,102.78,102.85,58636.0,102.88,103.02,102.78,102.85,58636.0
2025-05-13 10:50:00,102.85,103.0,102.84,102.87,40345.0,102.85,103.0,102.84,102.87,40345.0
2025-05-13 10:55:00,102.88,103.0,102.83,102.89,20398.0,102.88,103.0,102.83,102.89,20398.0
2025-05-13 11:00:00,102.9,103.02,102.87,102.94,45614.0,102.9,103.02,102.87,102.94,45614.0
2025-05-13 11:05:00,102.94,102.97,102.77,102.83,116699.0,102.94,102.97,102.77,102.83,116699.0
2025-05-13 11:10:00,102.83,102.99,102.81,102.85,55776.0,102.83,102.99,102.81,102.85,55776.0
2025-05-13 11:15:00,102.85,102.88,102.81,102.86,71489.0,102.85,102.88,102.81,102.86,71489.0
2025-05-13 11:20:00,102.86,103.0,102.83,102.92,119836.0,102.86,103.0,102.83,102.92,119836.0
2025-05-13 11:25:00,102.93,103.1,102.92,103.0,169849.0,102.93,103.1,102.92,103.0,169849.0
2025-05-13 11:30:00,103.0,103.0,102.89,102.91,255516.0,103.0,103.0,102.89,102.91,255516.0
2025-05-13 11:35:00,102.91,103.06,102.89,103.04,82800.0,102.91,103.06,102.89,103.04,82800.0
2025-05-13 11:40:00,103.06,103.24,103.0,103.2,39586.0,103.06,103.24,103.0,103.2,39586.0
2025-05-13 11:45:00,103.21,103.35,103.15,103.25,20966.0,103.21,103.35,103.15,103.25,20966.0
2025-05-13 11:50:00,103.23,103.27,103.09,103.12,13842.0,103.23,103.27,103.09,103.12,13842.0
2025-05-13 11:55:00,103.14,103.25,103.12,103.14,17828.0,103.14,103.25,103.12,103.14,17828.0
2025-05-13 12:00:00,103.15,103.16,103.09,103.11,13210.0,103.15,103.16,103.09,103.11,13210.0
2025-05-13 12:05:00,103.13,103.22,102.97,103.0,63993.0,103.13,103.22,102.97,103.0,63993.0
2025-05-13 12:10:00,103.0,103.17,102.97,103.15,264528.0,103.0,103.17,102.97,103.15,264528.0
2025-05-13 12:15:00,103.16,103.21,103.09,103.15,21344.0,103.16,103.21,103.09,103.15,21344.0
2025-05-13 12:20:00,103.13,103.19,103.07,103.08,24454.0,103.13,103.19,103.07,103.08,24454.0
2025-05-13 12:25:00,103.08,103.18,103.07,103.09,26167.0,103.08,103.18,103.07,103.09,26167.0
2025-05-13 12:30:00,103.09,103.15,103.06,103.12,27481.0,103.09,103.15,103.06,103.12,27481.0
2025-05-13 12:35:00,103.11,103.15,103.01,103.08,22813.0,103.11,103.15,103.01,103.08,22813.0
2025-05-13 12:40:00,103.06,103.1,103.02,103.04,20040.0,103.06,103.1,103.02,103.04,20040.0
2025-05-13 12:45:00,103.03,103.06,102.98,102.98,24280.0,103.03,103.06,102.98,102.98,24280.0
2025-05-13 12:50:00,103.0,103.01,102.95,102.96,22161.0,103.0,103.01,102.95,102.96,22161.0
2025-05-13 12:55:00,102.97,103.04,102.94,103.03,24276.0,102.97,103.04,102.94,103.03,24276.0
2025-05-13 13:00:00,103.04,103.05,102.9,102.94,14537.0,103.04,103.05,102.9,102.94,14537.0
2025-05-13 13:05:00,102.93,102.94,102.84,102.87,25295.0,102.93,102.94,102.84,102.87,25295.0
2025-05-13 13:10:00,102.87,102.87,102.76,102.82,18687.0,102.87,102.87,102.76,102.82,18687.0
2025-05-13 13:15:00,102.83,103.01,102.83,103.0,53858.0,102.83,103.01,102.83,103.0,53858.0
2025-05-13 13:20:00,102.97,103.1,102.96,103.07,42147.0,102.97,103.1,102.96,103.07,42147.0
2025-05-13 13:25:00,103.07,103.33,103.05,103.21,55478.0,103.07,103.33,103.05,103.21,55478.0
2025-05-13 13:30:00,103.22,103.34,103.2,103.3,35863.0,103.22,103.34,103.2,103.3,35863.0
2025-05-13 13:35:00,103.3,103.33,103.14,103.16,24444.0,103.3,103.33,103.14,103.16,24444.0
2025-05-13 13:40:00,103.14,103.21,103.13,103.18,33720.0,103.14,103.21,103.13,103.18,33720.0
2025-05-13 13:45:00,103.18,103.34,103.16,103.34,20009.0,103.18,103.34,103.16,103.34,20009.0
2025-05-13 13:50:00,103.33,103.37,103.31,103.35,9822.0,103.33,103.37,103.31,103.35,9822.0
2025-05-13 13:55:00,103.34,103.4,103.3,103.4,14559.0,103.34,103.4,103.3,103.4,14559.0
2025-05-13 14:00:00,103.38,103.53,103.31,103.49,24229.0,103.38,103.53,103.31,103.49,24229.0
2025-05-13 14:05:00,103.49,103.56,103.48,103.51,24306.0,103.49,103.56,103.48,103.51,24306.0
2025-05-13 14:10:00,103.5,103.6,103.5,103.56,14603.0,103.5,103.6,103.5,103.56,14603.0
2025-05-13 14:15:00,103.57,103.57,103.45,103.51,14987.0,103.57,103.57,103.45,103.51,14987.0
2025-05-13 14:20:00,103.49,103.53,103.45,103.47,11714.0,103.49,103.53,103.45,103.47,11714.0
2025-05-13 14:25:00,103.47,103.48,103.39,103.4,34456.0,103.47,103.48,103.39,103.4,34456.0
2025-05-13 14:30:00,103.4,103.47,103.39,103.42,13007.0,103.4,103.47,103.39,103.42,13007.0
2025-05-13 14:35:00,103.41,103.44,103.38,103.41,6370.0,103.41,103.44,103.38,103.41,6370.0
2025-05-13 14:40:00,103.41,103.67,103.39,103.54,33624.0,103.41,103.67,103.39,103.54,33624.0
2025-05-13 14:45:00,103.54,103.62,103.53,103.58,33878.0,103.54,103.62,103.53,103.58,33878.0
2025-05-13 14:50:00,103.58,103.66,103.56,103.62,16318.0,103.58,103.66,103.56,103.62,16318.0
2025-05-13 14:55:00,103.61,103.64,103.56,103.6,31803.0,103.61,103.64,103.56,103.6,31803.0
2025-05-13 15:00:00,103.6,103.6,103.47,103.49,26541.0,103.6,103.6,103.47,103.49,26541.0
2025-05-13 15:05:00,103.48,103.52,103.43,103.48,22674.0,103.48,103.52,103.43,103.48,22674.0
2025-05-13 15:10:00,103.48,103.58,103.47,103.55,20249.0,103.48,103.58,103.47,103.55,20249.0
2025-05-13 15:15:00,103.55,103.63,103.53,103.54,45686.0,103.55,103.63,103.53,103.54,45686.0
2025-05-13 15:20:00,103.54,103.59,103.51,103.56,24215.0,103.54,103.59,103.51,103.56,24215.0
2025-05-13 15:25:00,103.55,103.59,103.49,103.5,30476.0,103.55,103.59,103.49,103.5,30476.0
2025-05-13 15:30:00,103.5,103.6,103.5,103.54,40974.0,103.5,103.6,103.5,103.54,40974.0
2025-05-13 15:35:00,103.53,103.68,103.5,103.64,43381.0,103.53,103.68,103.5,103.64,43381.0
2025-05-13 15:40:00,103.65,103.65,103.49,103.51,39511.0,103.65,103.65,103.49,103.51,39511.0
2025-05-13 15:45:00,103.52,103.52,103.32,103.33,52408.0,103.52,103.52,103.32,103.33,52408.0
2025-05-13 15:50:00,103.34,103.35,102.97,102.97,151793.0,103.34,103.35,102.97,102.97,151793.0
2025-05-13 15:55:00,102.98,103.1,102.85,102.95,306792.0,102.98,103.1,102.85,102.95,306792.0
2025-05-14 09:30:00,102.93,103.33,102.57,103.06,72899.0,102.93,103.33,102.57,103.06,72899.0
2025-05-14 09:35:00,102.97,103.43,102.97,103.27,23253.0,102.97,103.43,102.97,103.27,23253.0
2025-05-14 09:40:00,103.28,103.41,103.08,103.1,20105.0,103.28,103.41,103.08,103.1,20105.0
2025-05-14 09:45:00,103.1,103.1,102.93,103.03,14884.0,103.1,103.1,102.93,103.03,14884.0
2025-05-14 09:50:00,103.03,103.1,102.84,102.94,40576.0,103.03,103.1,102.84,102.94,40576.0
2025-05-14 09:55:00,102.97,103.43,102.94,103.41,37477.0,102.97,103.43,102.94,103.41,37477.0
2025-05-14 10:00:00,103.43,103.48,103.1,103.17,37601.0,103.43,103.48,103.1,103.17,37601.0
2025-05-14 10:05:00,103.2,103.22,103.06,103.17,12661.0,103.2,103.22,103.06,103.17,12661.0
2025-05-14 10:10:00,103.09,103.14,102.99,103.0,13164.0,103.09,103.14,102.99,103.0,13164.0
2025-05-14 10:15:00,103.01,103.04,102.87,102.88,16144.0,103.01,103.04,102.87,102.88,16144.0
2025-05-14 10:20:00,102.87,103.05,102.85,102.95,33625.0,102.87,103.05,102.85,102.95,33625.0
2025-05-14 10:25:00,102.95,102.98,102.88,102.92,12464.0,102.95,102.98,102.88,102.92,12464.0
2025-05-14 10:30:00,102.94,103.0,102.84,102.88,17137.0,102.94,103.0,102.84,102.88,17137.0
2025-05-14 10:35:00,102.88,102.98,102.8,102.98,14434.0,102.88,102.98,102.8,102.98,14434.0
2025-05-14 10:40:00,102.95,102.96,102.85,102.86,6958.0,102.95,102.96,102.85,102.86,6958.0
2025-05-14 10:45:00,102.83,102.9,102.78,102.83,7584.0,102.83,102.9,102.78,102.83,7584.0
2025-05-14 10:50:00,102.84,102.9,102.83,102.9,15501.0,102.84,102.9,102.83,102.9,15501.0
2025-05-14 10:55:00,102.91,102.96,102.85,102.95,21067.0,102.91,102.96,102.85,102.95,21067.0
2025-05-14 11:00:00,102.95,102.95,102.74,102.74,33859.0,102.95,102.95,102.74,102.74,33859.0
2025-05-14 11:05:00,102.73,102.89,102.7,102.89,13781.0,102.73,102.89,102.7,102.89,13781.0
2025-05-14 11:10:00,102.9,103.0,102.88,102.91,12930.0,102.9,103.0,102.88,102.91,12930.0
2025-05-14 11:15:00,102.9,102.91,102.78,102.82,11757.0,102.9,102.91,102.78,102.82,11757.0
2025-05-14 11:20:00,102.83,102.92,102.81,102.87,12530.0,102.83,102.92,102.81,102.87,12530.0
2025-05-14 11:25:00,102.89,102.99,102.86,102.97,14284.0,102.89,102.99,102.86,102.97,14284.0
2025-05-14 11:30:00,102.95,103.0,102.91,103.0,10470.0,102.95,103.0,102.91,103.0,10470.0
2025-05-14 11:35:00,103.0,103.06,102.99,102.99,6769.0,103.0,103.06,102.99,102.99,6769.0
2025-05-14 11:40:00,102.99,103.01,102.97,102.97,6528.0,102.99,103.01,102.97,102.97,6528.0
2025-05-14 11:45:00,102.97,102.97,102.92,102.92,5134.0,102.97,102.97,102.92,102.92,5134.0
2025-05-14 11:50:00,102.93,102.94,102.89,102.91,3400.0,102.93,102.94,102.89,102.91,3400.0
2025-05-14 11:55:00,102.9,102.93,102.86,102.9,5591.0,102.9,102.93,102.86,102.9,5591.0
2025-05-14 12:00:00,102.88,102.95,102.85,102.91,11266.0,102.88,102.95,102.85,102.91,11266.0
2025-05-14 12:05:00,102.94,102.99,102.92,102.95,4311.0,102.94,102.99,102.92,102.95,4311.0
2025-05-14 12:10:00,102.97,102.98,102.9,102.93,9700.0,102.97,102.98,102.9,102.93,9700.0
2025-05-14 12:15:00,102.94,102.94,102.88,102.88,4319.0,102.94,102.94,102.88,102.88,4319.0
2025-05-14 12:20:00,102.9,102.92,102.84,102.9,5490.0,102.9,102.92,102.84,102.9,5490.0
2025-05-14 12:25:00,102.9,102.97,102.88,102.92,11868.0,102.9,102.97,102.88,102.92,11868.0
2025-05-14 12:30:00,102.95,103.06,102.91,103.01,22403.0,102.95,103.06,102.91,103.01,22403.0
2025-05-14 12:35:00,103.04,103.06,102.9,102.9,5765.0,103.04,103.06,102.9,102.9,5765.0
2025-05-14 12:40:00,102.91,102.92,102.82,102.86,7361.0,102.91,102.92,102.82,102.86,7361.0
2025-05-14 12:45:00,102.86,102.9,102.84,102.88,3329.0,102.86,102.9,102.84,102.88,3329.0
2025-05-14 12:50:00,102.88,102.97,102.87,102.95,9943.0,102.88,102.97,102.87,102.95,9943.0
2025-05-14 12:55:00,102.93,102.97,102.93,102.94,7925.0,102.93,102.97,102.93,102.94,7925.0
2025-05-14 13:00:00,102.92,102.95,102.85,102.85,3873.0,102.92,102.95,102.85,102.85,3873.0
2025-05-14 13:05:00,102.86,102.9,102.76,102.87,11405.0,102.86,102.9,102.76,102.87,11405.0
2025-05-14 13:10:00,102.88,102.9,102.79,102.9,18946.0,102.88,102.9,102.79,102.9,18946.0
2025-05-14 13:15:00,102.91,102.97,102.84,102.97,5997.0,102.91,102.97,102.84,102.97,5997.0
2025-05-14 13:20:00,102.95,102.96,102.85,102.85,4844.0,102.95,102.96,102.85,102.85,4844.0
2025-05-14 13:25:00,102.89,102.97,102.86,102.9,4924.0,102.89,102.97,102.86,102.9,4924.0
2025-05-14 13:30:00,102.91,102.97,102.89,102.92,5556.0,102.91,102.97,102.89,102.92,5556.0
2025-05-14 13:35:00,102.92,103.04,102.91,103.01,14455.0,102.92,103.04,102.91,103.01,14455.0
2025-05-14 13:40:00,103.02,103.05,102.95,103.0,6744.0,103.02,103.05,102.95,103.0,6744.0
2025-05-14 13:45:00,103.0,103.01,102.97,103.01,5042.0,103.0,103.01,102.97,103.01,5042.0
2025-05-14 13:50:00,102.99,103.09,102.99,103.06,7780.0,102.99,103.09,102.99,103.06,7780.0
2025-05-14 13:55:00,103.04,103.09,103.02,103.08,17104.0,103.04,103.09,103.02,103.08,17104.0
2025-05-14 14:00:00,103.07,103.08,103.04,103.05,15336.0,103.07,103.08,103.04,103.05,15336.0
2025-05-14 14:05:00,103.05,103.1,103.02,103.07,14057.0,103.05,103.1,103.02,103.07,14057.0
2025-05-14 14:10:00,103.07,103.07,103.0,103.03,7213.0,103.07,103.07,103.0,103.03,7213.0
2025-05-14 14:15:00,103.03,103.1,103.0,103.07,7642.0,103.03,103.1,103.0,103.07,7642.0
2025-05-14 14:20:00,103.07,103.08,103.01,103.01,13188.0,103.07,103.08,103.01,103.01,13188.0
2025-05-14 14:25:00,103.01,103.05,102.92,102.95,7949.0,103.01,103.05,102.92,102.95,7949.0
2025-05-14 14:30:00,102.95,103.16,102.93,103.13,18864.0,102.95,103.16,102.93,103.13,18864.0
2025-05-14 14:35:00,103.13,103.14,103.03,103.09,41411.0,103.13,103.14,103.03,103.09,41411.0
2025-05-14 14:40:00,103.09,103.13,103.07,103.11,13037.0,103.09,103.13,103.07,103.11,13037.0
2025-05-14 14:45:00,103.11,103.11,103.04,103.05,8655.0,103.11,103.11,103.04,103.05,8655.0
2025-05-14 14:50:00,103.04,103.05,102.98,103.03,17148.0,103.04,103.05,102.98,103.03,17148.0
2025-05-14 14:55:00,103.04,103.04,102.95,102.98,14550.0,103.04,103.04,102.95,102.98,14550.0
2025-05-14 15:00:00,102.98,103.01,102.9,102.93,18709.0,102.98,103.01,102.9,102.93,18709.0
2025-05-14 15:05:00,102.93,102.94,102.86,102.91,13776.0,102.93,102.94,102.86,102.91,13776.0
2025-05-14 15:10:00,102.9,103.02,102.9,103.01,15272.0,102.9,103.02,102.9,103.01,15272.0
2025-05-14 15:15:00,102.99,103.04,102.92,102.94,19556.0,102.99,103.04,102.92,102.94,19556.0
2025-05-14 15:20:00,102.94,102.95,102.74,102.79,20565.0,102.94,102.95,102.74,102.79,20565.0
2025-05-14 15:25:00,102.76,102.87,102.75,102.82,17060.0,102.76,102.87,102.75,102.82,17060.0
2025-05-14 15:30:00,102.83,102.88,102.79,102.79,20472.0,102.83,102.88,102.79,102.79,20472.0
2025-05-14 15:35:00,102.81,102.85,102.73,102.79,32663.0,102.81,102.85,102.73,102.79,32663.0
2025-05-14 15:40:00,102.77,102.85,102.74,102.81,40838.0,102.77,102.85,102.74,102.81,40838.0
2025-05-14 15:45:00,102.8,102.88,102.79,102.88,39395.0,102.8,102.88,102.79,102.88,39395.0
2025-05-14 15:50:00,102.89,103.03,102.88,102.97,80109.0,102.89,103.03,102.88,102.97,80109.0
2025-05-14 15:55:00,102.97,102.98,102.69,102.93,445793.0,102.97,102.98,102.69,102.93,445793.0
2025-05-15 09:30:00,103.21,103.27,102.9,103.01,142588.0,103.21,103.27,102.9,103.01,142588.0
2025-05-15 09:35:00,103.07,103.23,102.78,103.17,65883.0,103.07,103.23,102.78,103.17,65883.0
2025-05-15 09:40:00,103.17,103.3,103.09,103.26,37881.0,103.17,103.3,103.09,103.26,37881.0
2025-05-15 09:45:00,103.28,103.56,103.26,103.44,57673.0,103.28,103.56,103.26,103.44,57673.0
2025-05-15 09:50:00,103.41,103.83,103.38,103.83,91369.0,103.41,103.83,103.38,103.83,91369.0
2025-05-15 09:55:00,103.84,104.09,103.72,104.04,70542.0,103.84,104.09,103.72,104.04,70542.0
2025-05-15 10:00:00,104.04,104.27,103.96,104.17,63635.0,104.04,104.27,103.96,104.17,63635.0
2025-05-15 10:05:00,104.17,104.17,103.95,104.01,34057.0,104.17,104.17,103.95,104.01,34057.0
2025-05-15 10:10:00,103.98,104.03,103.8,103.99,39523.0,103.98,104.03,103.8,103.99,39523.0
2025-05-15 10:15:00,104.01,104.25,103.98,104.17,64587.0,104.01,104.25,103.98,104.17,64587.0
2025-05-15 10:20:00,104.18,104.23,104.05,104.07,58001.0,104.18,104.23,104.05,104.07,58001.0
2025-05-15 10:25:00,104.06,104.22,104.05,104.14,46070.0,104.06,104.22,104.05,104.14,46070.0
2025-05-15 10:30:00,104.15,104.15,103.87,103.92,42471.0,104.15,104.15,103.87,103.92,42471.0
2025-05-15 10:35:00,103.92,103.97,103.88,103.89,27178.0,103.92,103.97,103.88,103.89,27178.0
2025-05-15 10:40:00,103.89,104.01,103.89,103.95,30445.0,103.89,104.01,103.89,103.95,30445.0
2025-05-15 10:45:00,103.95,103.99,103.84,103.88,33384.0,103.95,103.99,103.84,103.88,33384.0
2025-05-15 10:50:00,103.88,103.93,103.78,103.93,24225.0,103.88,103.93,103.78,103.93,24225.0
2025-05-15 10:55:00,103.93,104.07,103.89,104.04,48471.0,103.93,104.07,103.89,104.04,48471.0
2025-05-15 11:00:00,104.03,104.21,104.0,104.19,27092.0,104.03,104.21,104.0,104.19,27092.0
2025-05-15 11:05:00,104.21,104.24,104.1,104.12,30157.0,104.21,104.24,104.1,104.12,30157.0
2025-05-15 11:10:00,104.12,104.2,104.12,104.15,17317.0,104.12,104.2,104.12,104.15,17317.0
2025-05-15 11:15:00,104.17,104.25,104.11,104.14,26826.0,104.17,104.25,104.11,104.14,26826.0
2025-05-15 11:20:00,104.16,104.33,104.13,104.29,35114.0,104.16,104.33,104.13,104.29,35114.0
2025-05-15 11:25:00,104.27,104.3,104.22,104.27,37359.0,104.27,104.3,104.22,104.27,37359.0
2025-05-15 11:30:00,104.27,104.31,104.21,104.31,23601.0,104.27,104.31,104.21,104.31,23601.0
2025-05-15 11:35:00,104.31,104.34,104.19,104.31,51765.0,104.31,104.34,104.19,104.31,51765.0
2025-05-15 11:40:00,104.33,104.52,104.33,104.45,33908.0,104.33,104.52,104.33,104.45,33908.0
2025-05-15 11:45:00,104.47,104.48,104.37,104.42,27590.0,104.47,104.48,104.37,104.42,27590.0
2025-05-15 11:50:00,104.4,104.41,104.34,104.38,28908.0,104.4,104.41,104.34,104.38,28908.0
2025-05-15 11:55:00,104.38,104.46,104.35,104.46,39681.0,104.38,104.46,104.35,104.46,39681.0
2025-05-15 12:00:00,104.45,104.5,104.38,104.41,33891.0,104.45,104.5,104.38,104.41,33891.0
2025-05-15 12:05:00,104.38,104.55,104.37,104.54,33659.0,104.38,104.55,104.37,104.54,33659.0
2025-05-15 12:10:00,104.53,104.74,104.5,104.65,242661.0,104.53,104.74,104.5,104.65,242661.0
2025-05-15 12:15:00,104.66,104.68,104.5,104.51,109458.0,104.66,104.68,104.5,104.51,109458.0
2025-05-15 12:20:00,104.51,104.51,104.36,104.4,63100.0,104.51,104.51,104.36,104.4,63100.0
2025-05-15 12:25:00,104.4,104.42,104.35,104.35,31221.0,104.4,104.42,104.35,104.35,31221.0
2025-05-15 12:30:00,104.34,104.41,104.32,104.37,19394.0,104.34,104.41,104.32,104.37,19394.0
2025-05-15 12:35:00,104.38,104.49,104.33,104.48,40040.0,104.38,104.49,104.33,104.48,40040.0
2025-05-15 12:40:00,104.5,104.55,104.44,104.48,33112.0,104.5,104.55,104.44,104.48,33112.0
2025-05-15 12:45:00,104.49,104.55,104.49,104.54,23829.0,104.49,104.55,104.49,104.54,23829.0
2025-05-15 12:50:00,104.55,104.6,104.51,104.58,20954.0,104.55,104.6,104.51,104.58,20954.0
2025-05-15 12:55:00,104.58,104.7,104.56,104.7,24733.0,104.58,104.7,104.56,104.7,24733.0
2025-05-15 13:00:00,104.7,104.79,104.67,104.77,41777.0,104.7,104.79,104.67,104.77,41777.0
2025-05-15 13:05:00,104.77,104.79,104.67,104.69,35917.0,104.77,104.79,104.67,104.69,35917.0
2025-05-15 13:10:00,104.67,104.73,104.63,104.72,17754.0,104.67,104.73,104.63,104.72,17754.0
2025-05-15 13:15:00,104.72,104.86,104.69,104.81,57466.0,104.72,104.86,104.69,104.81,57466.0
2025-05-15 13:20:00,104.8,104.87,104.78,104.82,22697.0,104.8,104.87,104.78,104.82,22697.0
2025-05-15 13:25:00,104.84,104.85,104.77,104.84,35387.0,104.84,104.85,104.77,104.84,35387.0
2025-05-15 13:30:00,104.84,104.84,104.72,104.73,46105.0,104.84,104.84,104.72,104.73,46105.0
2025-05-15 13:35:00,104.72,104.75,104.66,104.71,30681.0,104.72,104.75,104.66,104.71,30681.0
2025-05-15 13:40:00,104.72,104.86,104.71,104.81,32144.0,104.72,104.86,104.71,104.81,32144.0
2025-05-15 13:45:00,104.81,104.89,104.81,104.85,40635.0,104.81,104.89,104.81,104.85,40635.0
2025-05-15 13:50:00,104.85,104.87,104.79,104.8,29026.0,104.85,104.87,104.79,104.8,29026.0
2025-05-15 13:55:00,104.8,104.8,104.68,104.7,25880.0,104.8,104.8,104.68,104.7,25880.0
2025-05-15 14:00:00,104.7,104.74,104.61,104.7,30318.0,104.7,104.74,104.61,104.7,30318.0
2025-05-15 14:05:00,104.69,104.79,104.68,104.77,27323.0,104.69,104.79,104.68,104.77,27323.0
2025-05-15 14:10:00,104.77,104.77,104.71,104.73,25709.0,104.77,104.77,104.71,104.73,25709.0
2025-05-15 14:15:00,104.71,104.8,104.69,104.73,20789.0,104.71,104.8,104.69,104.73,20789.0
2025-05-15 14:20:00,104.73,104.79,104.71,104.78,24891.0,104.73,104.79,104.71,104.78,24891.0
2025-05-15 14:25:00,104.78,104.91,104.76,104.9,38087.0,104.78,104.91,104.76,104.9,38087.0
2025-05-15 14:30:00,104.91,104.97,104.87,104.92,35873.0,104.91,104.97,104.87,104.92,35873.0
2025-05-15 14:35:00,104.92,105.01,104.9,104.95,57091.0,104.92,105.01,104.9,104.95,57091.0
2025-05-15 14:40:00,104.95,105.0,104.94,104.97,22137.0,104.95,105.0,104.94,104.97,22137.0
2025-05-15 14:45:00,104.97,105.03,104.95,104.97,26643.0,104.97,105.03,104.95,104.97,26643.0
2025-05-15 14:50:00,104.97,104.99,104.94,104.99,20942.0,104.97,104.99,104.94,104.99,20942.0
2025-05-15 14:55:00,104.99,105.06,104.97,105.0,39635.0,104.99,105.06,104.97,105.0,39635.0
2025-05-15 15:00:00,105.0,105.02,104.96,105.02,27215.0,105.0,105.02,104.96,105.02,27215.0
2025-05-15 15:05:00,105.03,105.05,104.91,104.91,41265.0,105.03,105.05,104.91,104.91,41265.0
2025-05-15 15:10:00,104.91,105.02,104.9,104.99,51851.0,104.91,105.02,104.9,104.99,51851.0
2025-05-15 15:15:00,104.98,105.06,104.96,104.99,58762.0,104.98,105.06,104.96,104.99,58762.0
2025-05-15 15:20:00,104.99,105.0,104.91,104.92,39692.0,104.99,105.0,104.91,104.92,39692.0
2025-05-15 15:25:00,104.94,104.94,104.79,104.83,54999.0,104.94,104.94,104.79,104.83,54999.0
2025-05-15 15:30:00,104.83,104.92,104.82,104.89,62580.0,104.83,104.92,104.82,104.89,62580.0
2025-05-15 15:35:00,104.89,104.94,104.86,104.87,55771.0,104.89,104.94,104.86,104.87,55771.0
2025-05-15 15:40:00,104.89,104.91,104.79,104.82,71564.0,104.89,104.91,104.79,104.82,71564.0
2025-05-15 15:45:00,104.83,104.83,104.76,104.79,74969.0,104.83,104.83,104.76,104.79,74969.0
2025-05-15 15:50:00,104.8,104.94,104.72,104.73,131426.0,104.8,104.94,104.72,104.73,131426.0
2025-05-15 15:55:00,104.73,104.87,104.62,104.87,330228.0,104.73,104.87,104.62,104.87,330228.0
2025-05-16 09:30:00,105.44,105.74,104.77,104.85,461304.0,105.44,105.74,104.77,104.85,461304.0
2025-05-16 09:35:00,104.93,105.13,104.72,104.79,53484.0,104.93,105.13,104.72,104.79,53484.0
2025-05-16 09:40:00,104.83,105.11,104.78,105.07,25683.0,104.83,105.11,104.78,105.07,25683.0
2025-05-16 09:45:00,105.07,105.25,104.98,105.25,49965.0,105.07,105.25,104.98,105.25,49965.0
2025-05-16 09:50:00,105.23,105.5,105.17,105.38,52932.0,105.23,105.5,105.17,105.38,52932.0
2025-05-16 09:55:00,105.38,105.47,105.28,105.45,70550.0,105.38,105.47,105.28,105.45,70550.0
2025-05-16 10:00:00,105.4,105.43,105.14,105.28,52985.0,105.4,105.43,105.14,105.28,52985.0
2025-05-16 10:05:00,105.3,105.42,105.22,105.36,41174.0,105.3,105.42,105.22,105.36,41174.0
2025-05-16 10:10:00,105.36,105.42,105.24,105.37,54306.0,105.36,105.42,105.24,105.37,54306.0
2025-05-16 10:15:00,105.38,105.44,105.28,105.44,69641.0,105.38,105.44,105.28,105.44,69641.0
2025-05-16 10:20:00,105.44,105.44,105.29,105.35,48472.0,105.44,105.44,105.29,105.35,48472.0
2025-05-16 10:25:00,105.37,105.39,105.28,105.34,85606.0,105.37,105.39,105.28,105.34,85606.0
2025-05-16 10:30:00,105.34,105.41,105.26,105.37,70262.0,105.34,105.41,105.26,105.37,70262.0
2025-05-16 10:35:00,105.37,105.45,105.33,105.34,34465.0,105.37,105.45,105.33,105.34,34465.0
2025-05-16 10:40:00,105.34,105.42,105.32,105.38,27402.0,105.34,105.42,105.32,105.38,27402.0
2025-05-16 10:45:00,105.39,105.5,105.36,105.43,27443.0,105.39,105.5,105.36,105.43,27443.0
2025-05-16 10:50:00,105.43,105.47,105.41,105.47,21169.0,105.43,105.47,105.41,105.47,21169.0
2025-05-16 10:55:00,105.48,105.49,105.37,105.4,22774.0,105.48,105.49,105.37,105.4,22774.0
2025-05-16 11:00:00,105.39,105.6,105.37,105.52,59884.0,105.39,105.6,105.37,105.52,59884.0
2025-05-16 11:05:00,105.52,105.63,105.47,105.63,39182.0,105.52,105.63,105.47,105.63,39182.0
2025-05-16 11:10:00,105.64,105.69,105.48,105.51,66524.0,105.64,105.69,105.48,105.51,66524.0
2025-05-16 11:15:00,105.5,105.53,105.41,105.5,24168.0,105.5,105.53,105.41,105.5,24168.0
2025-05-16 11:20:00,105.51,105.54,105.48,105.5,20435.0,105.51,105.54,105.48,105.5,20435.0
2025-05-16 11:25:00,105.49,105.53,105.44,105.46,21019.0,105.49,105.53,105.44,105.46,21019.0
2025-05-16 11:30:00,105.45,105.49,105.37,105.47,116021.0,105.45,105.49,105.37,105.47,116021.0
2025-05-16 11:35:00,105.47,105.51,105.42,105.47,30509.0,105.47,105.51,105.42,105.47,30509.0
2025-05-16 11:40:00,105.48,105.49,105.41,105.47,29520.0,105.48,105.49,105.41,105.47,29520.0
2025-05-16 11:45:00,105.47,105.5,105.33,105.34,44420.0,105.47,105.5,105.33,105.34,44420.0
2025-05-16 11:50:00,105.34,105.5,105.33,105.5,24504.0,105.34,105.5,105.33,105.5,24504.0
2025-05-16 11:55:00,105.5,105.5,105.33,105.45,76685.0,105.5,105.5,105.33,105.45,76685.0
2025-05-16 12:00:00,105.46,105.59,105.44,105.58,15132.0,105.46,105.59,105.44,105.58,15132.0
2025-05-16 12:05:00,105.56,105.66,105.55,105.66,12517.0,105.56,105.66,105.55,105.66,12517.0
2025-05-16 12:10:00,105.65,105.74,105.65,105.71,22818.0,105.65,105.74,105.65,105.71,22818.0
2025-05-16 12:15:00,105.7,105.87,105.69,105.75,97060.0,105.7,105.87,105.69,105.75,97060.0
2025-05-16 12:20:00,105.76,105.88,105.72,105.8,42995.0,105.76,105.88,105.72,105.8,42995.0
2025-05-16 12:25:00,105.81,105.85,105.8,105.83,23925.0,105.81,105.85,105.8,105.83,23925.0
2025-05-16 12:30:00,105.83,105.89,105.77,105.77,29990.0,105.83,105.89,105.77,105.77,29990.0
2025-05-16 12:35:00,105.79,105.86,105.79,105.86,17565.0,105.79,105.86,105.79,105.86,17565.0
2025-05-16 12:40:00,105.84,105.86,105.77,105.79,26965.0,105.84,105.86,105.77,105.79,26965.0
2025-05-16 12:45:00,105.8,105.89,105.8,105.82,16427.0,105.8,105.89,105.8,105.82,16427.0
2025-05-16 12:50:00,105.82,105.96,105.81,105.95,22939.0,105.82,105.96,105.81,105.95,22939.0
2025-05-16 12:55:00,105.95,106.14,105.94,106.1,85628.0,105.95,106.14,105.94,106.1,85628.0
2025-05-16 13:00:00,106.09,106.24,106.05,106.21,36497.0,106.09,106.24,106.05,106.21,36497.0
2025-05-16 13:05:00,106.2,106.2,106.09,106.09,29935.0,106.2,106.2,106.09,106.09,29935.0
2025-05-16 13:10:00,106.08,106.11,106.03,106.03,31145.0,106.08,106.11,106.03,106.03,31145.0
2025-05-16 13:15:00,106.04,106.17,106.02,106.12,27632.0,106.04,106.17,106.02,106.12,27632.0
2025-05-16 13:20:00,106.13,106.13,106.03,106.03,16061.0,106.13,106.13,106.03,106.03,16061.0
2025-05-16 13:25:00,106.05,106.06,105.95,105.97,26347.0,106.05,106.06,105.95,105.97,26347.0
2025-05-16 13:30:00,105.98,106.03,105.96,106.02,22825.0,105.98,106.03,105.96,106.02,22825.0
2025-05-16 13:35:00,106.01,106.03,105.87,105.89,19886.0,106.01,106.03,105.87,105.89,19886.0
2025-05-16 13:40:00,105.89,105.91,105.86,105.89,25995.0,105.89,105.91,105.86,105.89,25995.0
2025-05-16 13:45:00,105.89,105.91,105.76,105.77,22975.0,105.89,105.91,105.76,105.77,22975.0
2025-05-16 13:50:00,105.78,105.91,105.77,105.88,30065.0,105.78,105.91,105.77,105.88,30065.0
2025-05-16 13:55:00,105.86,105.93,105.84,105.89,37313.0,105.86,105.93,105.84,105.89,37313.0
2025-05-16 14:00:00,105.88,105.89,105.74,105.76,26897.0,105.88,105.89,105.74,105.76,26897.0
2025-05-16 14:05:00,105.76,105.76,105.67,105.71,17401.0,105.76,105.76,105.67,105.71,17401.0
2025-05-16 14:10:00,105.71,105.76,105.68,105.72,17661.0,105.71,105.76,105.68,105.72,17661.0
2025-05-16 14:15:00,105.72,105.78,105.69,105.7,76531.0,105.72,105.78,105.69,105.7,76531.0
2025-05-16 14:20:00,105.7,105.78,105.69,105.75,152946.0,105.7,105.78,105.69,105.75,152946.0
2025-05-16 14:25:00,105.74,105.8,105.71,105.76,23827.0,105.74,105.8,105.71,105.76,23827.0
2025-05-16 14:30:00,105.75,105.8,105.73,105.75,17535.0,105.75,105.8,105.73,105.75,17535.0
2025-05-16 14:35:00,105.75,105.77,105.68,105.71,17826.0,105.75,105.77,105.68,105.71,17826.0
2025-05-16 14:40:00,105.71,105.83,105.71,105.83,25798.0,105.71,105.83,105.71,105.83,25798.0
2025-05-16 14:45:00,105.82,105.99,105.81,105.98,103745.0,105.82,105.99,105.81,105.98,103745.0
2025-05-16 14:50:00,105.98,106.05,105.93,106.01,50561.0,105.98,106.05,105.93,106.01,50561.0
2025-05-16 14:55:00,106.01,106.06,105.88,105.9,24338.0,106.01,106.06,105.88,105.9,24338.0
2025-05-16 15:00:00,105.91,105.92,105.83,105.87,30805.0,105.91,105.92,105.83,105.87,30805.0
2025-05-16 15:05:00,105.87,105.92,105.86,105.87,19883.0,105.87,105.92,105.86,105.87,19883.0
2025-05-16 15:10:00,105.87,105.94,105.83,105.94,30486.0,105.87,105.94,105.83,105.94,30486.0
2025-05-16 15:15:00,105.94,105.96,105.84,105.89,28706.0,105.94,105.96,105.84,105.89,28706.0
2025-05-16 15:20:00,105.89,105.89,105.82,105.88,26059.0,105.89,105.89,105.82,105.88,26059.0
2025-05-16 15:25:00,105.88,105.92,105.85,105.92,47437.0,105.88,105.92,105.85,105.92,47437.0
2025-05-16 15:30:00,105.91,105.91,105.77,105.79,45364.0,105.91,105.91,105.77,105.79,45364.0
2025-05-16 15:35:00,105.8,105.83,105.74,105.77,40105.0,105.8,105.83,105.74,105.77,40105.0
2025-05-16 15:40:00,105.77,105.85,105.75,105.85,44450.0,105.77,105.85,105.75,105.85,44450.0
2025-05-16 15:45:00,105.84,106.03,105.8,106.0,88414.0,105.84,106.03,105.8,106.0,88414.0
2025-05-16 15:50:00,105.99,106.02,105.9,105.92,120279.0,105.99,106.02,105.9,105.92,120279.0
2025-05-16 15:55:00,105.93,106.04,105.87,106.03,357139.0,105.93,106.04,105.87,106.03,357139.0
2025-05-19 09:30:00,105.69,106.19,105.52,105.75,179044.0,105.69,106.19,105.52,105.75,179044.0
2025-05-19 09:35:00,105.79,105.85,105.64,105.69,26758.0,105.79,105.85,105.64,105.69,26758.0
2025-05-19 09:40:00,105.68,105.98,105.68,105.96,31100.0,105.68,105.98,105.68,105.96,31100.0
2025-05-19 09:45:00,105.94,105.99,105.68,105.98,45165.0,105.94,105.99,105.68,105.98,45165.0
2025-05-19 09:50:00,106.01,106.11,105.92,106.11,57672.0,106.01,106.11,105.92,106.11,57672.0
2025-05-19 09:55:00,106.13,106.29,106.1,106.23,60099.0,106.13,106.29,106.1,106.23,60099.0
2025-05-19 10:00:00,106.23,106.36,106.13,106.33,43482.0,106.23,106.36,106.13,106.33,43482.0
2025-05-19 10:05:00,106.34,106.41,106.21,106.24,52869.0,106.34,106.41,106.21,106.24,52869.0
2025-05-19 10:10:00,106.23,106.27,106.16,106.27,60633.0,106.23,106.27,106.16,106.27,60633.0
2025-05-19 10:15:00,106.28,106.35,106.16,106.2,38841.0,106.28,106.35,106.16,106.2,38841.0
2025-05-19 10:20:00,106.21,106.27,106.15,106.16,36321.0,106.21,106.27,106.15,106.16,36321.0
2025-05-19 10:25:00,106.16,106.31,106.1,106.29,46196.0,106.16,106.31,106.1,106.29,46196.0
2025-05-19 10:30:00,106.3,106.37,106.28,106.36,43956.0,106.3,106.37,106.28,106.36,43956.0
2025-05-19 10:35:00,106.35,106.38,106.25,106.34,37286.0,106.35,106.38,106.25,106.34,37286.0
2025-05-19 10:40:00,106.34,106.39,106.33,106.33,40292.0,106.34,106.39,106.33,106.33,40292.0
2025-05-19 10:45:00,106.33,106.4,106.26,106.31,42770.0,106.33,106.4,106.26,106.31,42770.0
2025-05-19 10:50:00,106.3,106.39,106.28,106.36,54367.0,106.3,106.39,106.28,106.36,54367.0
2025-05-19 10:55:00,106.36,106.37,106.26,106.37,35065.0,106.36,106.37,106.26,106.37,35065.0
2025-05-19 11:00:00,106.37,106.57,106.36,106.57,63256.0,106.37,106.57,106.36,106.57,63256.0
2025-05-19 11:05:00,106.56,106.57,106.42,106.49,46385.0,106.56,106.57,106.42,106.49,46385.0
2025-05-19 11:10:00,106.5,106.5,106.39,106.39,26467.0,106.5,106.5,106.39,106.39,26467.0
2025-05-19 11:15:00,106.38,106.43,106.38,106.42,26049.0,106.38,106.43,106.38,106.42,26049.0
2025-05-19 11:20:00,106.42,106.49,106.4,106.45,33019.0,106.42,106.49,106.4,106.45,33019.0
2025-05-19 11:25:00,106.47,106.47,106.33,106.38,31645.0,106.47,106.47,106.33,106.38,31645.0
2025-05-19 11:30:00,106.39,106.44,106.33,106.35,29848.0,106.39,106.44,106.33,106.35,29848.0
2025-05-19 11:35:00,106.34,106.42,106.34,106.39,21583.0,106.34,106.42,106.34,106.39,21583.0
2025-05-19 11:40:00,106.41,106.5,106.41,106.48,31998.0,106.41,106.5,106.41,106.48,31998.0
2025-05-19 11:45:00,106.48,106.52,106.41,106.44,29452.0,106.48,106.52,106.41,106.44,29452.0
2025-05-19 11:50:00,106.43,106.45,106.38,106.39,18438.0,106.43,106.45,106.38,106.39,18438.0
2025-05-19 11:55:00,106.39,106.4,106.31,106.39,34483.0,106.39,106.4,106.31,106.39,34483.0
2025-05-19 12:00:00,106.39,106.45,106.37,106.44,17075.0,106.39,106.45,106.37,106.44,17075.0
2025-05-19 12:05:00,106.44,106.44,106.35,106.41,17083.0,106.44,106.44,106.35,106.41,17083.0
2025-05-19 12:10:00,106.41,106.49,106.4,106.49,29945.0,106.41,106.49,106.4,106.49,29945.0
2025-05-19 12:15:00,106.49,106.52,106.37,106.37,28580.0,106.49,106.52,106.37,106.37,28580.0
2025-05-19 12:20:00,106.37,106.41,106.35,106.38,18832.0,106.37,106.41,106.35,106.38,18832.0
2025-05-19 12:25:00,106.39,106.48,106.37,106.44,28014.0,106.39,106.48,106.37,106.44,28014.0
2025-05-19 12:30:00,106.45,106.45,106.36,106.38,32705.0,106.45,106.45,106.36,106.38,32705.0
2025-05-19 12:35:00,106.39,106.43,106.38,106.42,35477.0,106.39,106.43,106.38,106.42,35477.0
2025-05-19 12:40:00,106.41,106.42,106.34,106.39,32863.0,106.41,106.42,106.34,106.39,32863.0
2025-05-19 12:45:00,106.39,106.42,106.36,106.37,28408.0,106.39,106.42,106.36,106.37,28408.0
2025-05-19 12:50:00,106.36,106.42,106.36,106.37,37024.0,106.36,106.42,106.36,106.37,37024.0
2025-05-19 12:55:00,106.38,106.44,106.36,106.42,43731.0,106.38,106.44,106.36,106.42,43731.0
2025-05-19 13:00:00,106.42,106.46,106.41,106.44,40757.0,106.42,106.46,106.41,106.44,40757.0
2025-05-19 13:05:00,106.45,106.46,106.38,106.42,40108.0,106.45,106.46,106.38,106.42,40108.0
2025-05-19 13:10:00,106.43,106.43,106.37,106.37,22906.0,106.43,106.43,106.37,106.37,22906.0
2025-05-19 13:15:00,106.38,106.38,106.29,106.3,24363.0,106.38,106.38,106.29,106.3,24363.0
2025-05-19 13:20:00,106.29,106.36,106.29,106.34,27885.0,106.29,106.36,106.29,106.34,27885.0
2025-05-19 13:25:00,106.34,106.37,106.31,106.32,30110.0,106.34,106.37,106.31,106.32,30110.0
2025-05-19 13:30:00,106.32,106.34,106.26,106.32,28922.0,106.32,106.34,106.26,106.32,28922.0
2025-05-19 13:35:00,106.34,106.35,106.28,106.3,21098.0,106.34,106.35,106.28,106.3,21098.0
2025-05-19 13:40:00,106.3,106.36,106.28,106.34,36007.0,106.3,106.36,106.28,106.34,36007.0
2025-05-19 13:45:00,106.34,106.34,106.26,106.28,18720.0,106.34,106.34,106.26,106.28,18720.0
2025-05-19 13:50:00,106.28,106.32,106.19,106.26,39764.0,106.28,106.32,106.19,106.26,39764.0
2025-05-19 13:55:00,106.25,106.27,106.22,106.23,21692.0,106.25,106.27,106.22,106.23,21692.0
2025-05-19 14:00:00,106.22,106.27,106.17,106.25,43187.0,106.22,106.27,106.17,106.25,43187.0
2025-05-19 14:05:00,106.25,106.27,106.21,106.26,44140.0,106.25,106.27,106.21,106.26,44140.0
2025-05-19 14:10:00,106.26,106.36,106.25,106.33,31219.0,106.26,106.36,106.25,106.33,31219.0
2025-05-19 14:15:00,106.33,106.39,106.31,106.38,56348.0,106.33,106.39,106.31,106.38,56348.0
2025-05-19 14:20:00,106.38,106.43,106.36,106.39,55417.0,106.38,106.43,106.36,106.39,55417.0
2025-05-19 14:25:00,106.4,106.45,106.39,106.44,39986.0,106.4,106.45,106.39,106.44,39986.0
2025-05-19 14:30:00,106.44,106.46,106.4,106.44,21479.0,106.44,106.46,106.4,106.44,21479.0
2025-05-19 14:35:00,106.44,106.51,106.44,106.48,31350.0,106.44,106.51,106.44,106.48,31350.0
2025-05-19 14:40:00,106.47,106.48,106.44,106.45,22218.0,106.47,106.48,106.44,106.45,22218.0
2025-05-19 14:45:00,106.44,106.45,106.4,106.44,33913.0,106.44,106.45,106.4,106.44,33913.0
2025-05-19 14:50:00,106.44,106.46,106.42,106.43,25714.0,106.44,106.46,106.42,106.43,25714.0
2025-05-19 14:55:00,106.43,106.48,106.42,106.48,25823.0,106.43,106.48,106.42,106.48,25823.0
2025-05-19 15:00:00,106.48,106.52,106.47,106.47,30808.0,106.48,106.52,106.47,106.47,30808.0
2025-05-19 15:05:00,106.47,106.48,106.37,106.4,66949.0,106.47,106.48,106.37,106.4,66949.0
2025-05-19 15:10:00,106.41,106.41,106.3,106.31,57258.0,106.41,106.41,106.3,106.31,57258.0
2025-05-19 15:15:00,106.31,106.34,106.28,106.3,42530.0,106.31,106.34,106.28,106.3,42530.0
2025-05-19 15:20:00,106.31,106.39,106.3,106.38,48715.0,106.31,106.39,106.3,106.38,48715.0
2025-05-19 15:25:00,106.38,106.4,106.31,106.4,60875.0,106.38,106.4,106.31,106.4,60875.0
2025-05-19 15:30:00,106.4,106.45,106.39,106.41,50753.0,106.4,106.45,106.39,106.41,50753.0
2025-05-19 15:35:00,106.4,106.49,106.4,106.49,50946.0,106.4,106.49,106.4,106.49,50946.0
2025-05-19 15:40:00,106.48,106.48,106.43,106.45,55979.0,106.48,106.48,106.43,106.45,55979.0
2025-05-19 15:45:00,106.45,106.63,106.43,106.6,108429.0,106.45,106.63,106.43,106.6,108429.0
2025-05-19 15:50:00,106.6,106.67,106.57,106.58,142092.0,106.6,106.67,106.57,106.58,142092.0
2025-05-19 15:55:00,106.57,106.72,106.52,106.65,415297.0,106.57,106.72,106.52,106.65,415297.0
2025-05-20 09:30:00,106.3,106.43,105.76,105.86,243389.0,106.3,106.43,105.76,105.86,243389.0
2025-05-20 09:35:00,105.86,105.99,105.66,105.69,93683.0,105.86,105.99,105.66,105.69,93683.0
2025-05-20 09:40:00,105.69,105.74,105.57,105.64,73234.0,105.69,105.74,105.57,105.64,73234.0
2025-05-20 09:45:00,105.64,105.8,105.52,105.62,66498.0,105.64,105.8,105.52,105.62,66498.0
2025-05-20 09:50:00,105.62,105.7,105.45,105.57,47426.0,105.62,105.7,105.45,105.57,47426.0
2025-05-20 09:55:00,105.52,105.58,105.44,105.53,41089.0,105.52,105.58,105.44,105.53,41089.0
2025-05-20 10:00:00,105.53,105.59,105.43,105.5,44625.0,105.53,105.59,105.43,105.5,44625.0
2025-05-20 10:05:00,105.48,105.59,105.38,105.41,31469.0,105.48,105.59,105.38,105.41,31469.0
2025-05-20 10:10:00,105.4,105.51,105.3,105.49,35587.0,105.4,105.51,105.3,105.49,35587.0
2025-05-20 10:15:00,105.48,105.6,105.41,105.57,122528.0,105.48,105.6,105.41,105.57,122528.0
2025-05-20 10:20:00,105.56,105.65,105.51,105.51,21251.0,105.56,105.65,105.51,105.51,21251.0
2025-05-20 10:25:00,105.54,105.79,105.54,105.79,29902.0,105.54,105.79,105.54,105.79,29902.0
2025-05-20 10:30:00,105.79,105.83,105.63,105.7,71918.0,105.79,105.83,105.63,105.7,71918.0
2025-05-20 10:35:00,105.7,105.91,105.67,105.89,28402.0,105.7,105.91,105.67,105.89,28402.0
2025-05-20 10:40:00,105.91,106.0,105.89,105.98,18417.0,105.91,106.0,105.89,105.98,18417.0
2025-05-20 10:45:00,105.98,106.0,105.93,105.97,27146.0,105.98,106.0,105.93,105.97,27146.0
2025-05-20 10:50:00,105.95,105.98,105.87,105.98,29052.0,105.95,105.98,105.87,105.98,29052.0
2025-05-20 10:55:00,105.98,106.03,105.95,105.95,23942.0,105.98,106.03,105.95,105.95,23942.0
2025-05-20 11:00:00,105.95,105.96,105.88,105.89,20502.0,105.95,105.96,105.88,105.89,20502.0
2025-05-20 11:05:00,105.9,105.98,105.88,105.98,23487.0,105.9,105.98,105.88,105.98,23487.0
2025-05-20 11:10:00,105.98,106.04,105.9,106.02,47405.0,105.98,106.04,105.9,106.02,47405.0
2025-05-20 11:15:00,106.02,106.03,105.97,105.98,40210.0,106.02,106.03,105.97,105.98,40210.0
2025-05-20 11:20:00,105.99,106.01,105.91,105.93,44141.0,105.99,106.01,105.91,105.93,44141.0
2025-05-20 11:25:00,105.93,105.98,105.9,105.93,33259.0,105.93,105.98,105.9,105.93,33259.0
2025-05-20 11:30:00,105.94,106.04,105.92,105.98,40815.0,105.94,106.04,105.92,105.98,40815.0
2025-05-20 11:35:00,105.99,105.99,105.92,105.94,39896.0,105.99,105.99,105.92,105.94,39896.0
2025-05-20 11:40:00,105.95,105.95,105.77,105.78,11544.0,105.95,105.95,105.77,105.78,11544.0
2025-05-20 11:45:00,105.75,105.77,105.69,105.69,48018.0,105.75,105.77,105.69,105.69,48018.0
2025-05-20 11:50:00,105.67,105.69,105.62,105.64,9292.0,105.67,105.69,105.62,105.64,9292.0
2025-05-20 11:55:00,105.65,105.77,105.64,105.74,43438.0,105.65,105.77,105.64,105.74,43438.0
2025-05-20 12:00:00,105.75,105.78,105.69,105.7,23597.0,105.75,105.78,105.69,105.7,23597.0
2025-05-20 12:05:00,105.7,105.72,105.64,105.72,29775.0,105.7,105.72,105.64,105.72,29775.0
2025-05-20 12:10:00,105.72,105.72,105.63,105.65,76070.0,105.72,105.72,105.63,105.65,76070.0
2025-05-20 12:15:00,105.66,105.75,105.62,105.63,69145.0,105.66,105.75,105.62,105.63,69145.0
2025-05-20 12:20:00,105.63,105.64,105.58,105.62,49883.0,105.63,105.64,105.58,105.62,49883.0
2025-05-20 12:25:00,105.62,105.64,105.57,105.6,65870.0,105.62,105.64,105.57,105.6,65870.0
2025-05-20 12:30:00,105.6,105.62,105.55,105.58,19829.0,105.6,105.62,105.55,105.58,19829.0
2025-05-20 12:35:00,105.59,105.71,105.57,105.7,19222.0,105.59,105.71,105.57,105.7,19222.0
2025-05-20 12:40:00,105.7,105.71,105.64,105.64,31259.0,105.7,105.71,105.64,105.64,31259.0
2025-05-20 12:45:00,105.65,105.72,105.6,105.72,45990.0,105.65,105.72,105.6,105.72,45990.0
2025-05-20 12:50:00,105.73,105.83,105.73,105.83,19414.0,105.73,105.83,105.73,105.83,19414.0
2025-05-20 12:55:00,105.83,105.98,105.83,105.94,30108.0,105.83,105.98,105.83,105.94,30108.0
2025-05-20 13:00:00,105.93,106.01,105.91,105.98,26436.0,105.93,106.01,105.91,105.98,26436.0
2025-05-20 13:05:00,106.0,106.11,105.99,106.1,50242.0,106.0,106.11,105.99,106.1,50242.0
2025-05-20 13:10:00,106.1,106.23,106.09,106.22,32808.0,106.1,106.23,106.09,106.22,32808.0
2025-05-20 13:15:00,106.23,106.31,106.2,106.3,30167.0,106.23,106.31,106.2,106.3,30167.0
2025-05-20 13:20:00,106.31,106.33,106.23,106.27,26431.0,106.31,106.33,106.23,106.27,26431.0
2025-05-20 13:25:00,106.27,106.36,106.27,106.32,31108.0,106.27,106.36,106.27,106.32,31108.0
2025-05-20 13:30:00,106.32,106.41,106.3,106.33,40912.0,106.32,106.41,106.3,106.33,40912.0
2025-05-20 13:35:00,106.33,106.36,106.29,106.31,31319.0,106.33,106.36,106.29,106.31,31319.0
2025-05-20 13:40:00,106.32,106.32,106.24,106.24,32710.0,106.32,106.32,106.24,106.24,32710.0
2025-05-20 13:45:00,106.23,106.25,106.16,106.19,40453.0,106.23,106.25,106.16,106.19,40453.0
2025-05-20 13:50:00,106.19,106.19,106.12,106.15,26730.0,106.19,106.19,106.12,106.15,26730.0
2025-05-20 13:55:00,106.14,106.2,106.11,106.17,74415.0,106.14,106.2,106.11,106.17,74415.0
2025-05-20 14:00:00,106.15,106.24,106.1,106.2,30602.0,106.15,106.24,106.1,106.2,30602.0
2025-05-20 14:05:00,106.2,106.23,106.11,106.15,40575.0,106.2,106.23,106.11,106.15,40575.0
2025-05-20 14:10:00,106.14,106.18,106.12,106.18,32548.0,106.14,106.18,106.12,106.18,32548.0
2025-05-20 14:15:00,106.17,106.2,106.03,106.03,46007.0,106.17,106.2,106.03,106.03,46007.0
2025-05-20 14:20:00,106.03,106.05,105.89,105.93,59922.0,106.03,106.05,105.89,105.93,59922.0
2025-05-20 14:25:00,105.94,106.0,105.9,105.96,132647.0,105.94,106.0,105.9,105.96,132647.0
2025-05-20 14:30:00,105.94,105.94,105.79,105.9,78984.0,105.94,105.94,105.79,105.9,78984.0
2025-05-20 14:35:00,105.9,105.99,105.9,105.97,95243.0,105.9,105.99,105.9,105.97,95243.0
2025-05-20 14:40:00,105.96,105.96,105.87,105.91,42177.0,105.96,105.96,105.87,105.91,42177.0
2025-05-20 14:45:00,105.9,105.98,105.9,105.97,42409.0,105.9,105.98,105.9,105.97,42409.0
2025-05-20 14:50:00,105.96,105.99,105.93,105.97,43086.0,105.96,105.99,105.93,105.97,43086.0
2025-05-20 14:55:00,105.97,106.01,105.95,105.98,38034.0,105.97,106.01,105.95,105.98,38034.0
2025-05-20 15:00:00,105.98,105.99,105.89,105.91,53533.0,105.98,105.99,105.89,105.91,53533.0
2025-05-20 15:05:00,105.91,106.05,105.88,106.04,48814.0,105.91,106.05,105.88,106.04,48814.0
2025-05-20 15:10:00,106.04,106.09,106.0,106.08,29626.0,106.04,106.09,106.0,106.08,29626.0
2025-05-20 15:15:00,106.09,106.13,106.07,106.12,52707.0,106.09,106.13,106.07,106.12,52707.0
2025-05-20 15:20:00,106.12,106.19,106.11,106.16,35147.0,106.12,106.19,106.11,106.16,35147.0
2025-05-20 15:25:00,106.16,106.25,106.14,106.16,52381.0,106.16,106.25,106.14,106.16,52381.0
2025-05-20 15:30:00,106.17,106.29,106.16,106.28,68602.0,106.17,106.29,106.16,106.28,68602.0
2025-05-20 15:35:00,106.28,106.32,106.2,106.3,70040.0,106.28,106.32,106.2,106.3,70040.0
2025-05-20 15:40:00,106.31,106.33,106.23,106.25,62675.0,106.31,106.33,106.23,106.25,62675.0
2025-05-20 15:45:00,106.25,106.35,106.22,106.28,95632.0,106.25,106.35,106.22,106.28,95632.0
2025-05-20 15:50:00,106.27,106.5,106.24,106.46,176379.0,106.27,106.5,106.24,106.46,176379.0
2025-05-20 15:55:00,106.46,106.67,106.35,106.54,557089.0,106.46,106.67,106.35,106.54,557089.0
2025-05-21 09:30:00,106.42,106.94,106.14,106.85,190454.0,106.42,106.94,106.14,106.85,190454.0
2025-05-21 09:35:00,106.84,106.86,106.66,106.71,38121.0,106.84,106.86,106.66,106.71,38121.0
2025-05-21 09:40:00,106.71,106.91,106.68,106.76,89824.0,106.71,106.91,106.68,106.76,89824.0
2025-05-21 09:45:00,106.75,107.06,106.73,107.04,160786.0,106.75,107.06,106.73,107.04,160786.0
2025-05-21 09:50:00,107.04,107.05,106.5,106.54,208027.0,107.04,107.05,106.5,106.54,208027.0
2025-05-21 09:55:00,106.53,106.53,106.07,106.3,87944.0,106.53,106.53,106.07,106.3,87944.0
2025-05-21 10:00:00,106.31,106.5,106.18,106.45,77004.0,106.31,106.5,106.18,106.45,77004.0
2025-05-21 10:05:00,106.45,106.49,106.11,106.14,60079.0,106.45,106.49,106.11,106.14,60079.0
2025-05-21 10:10:00,106.14,106.16,105.87,105.91,53511.0,106.14,106.16,105.87,105.91,53511.0
2025-05-21 10:15:00,105.92,105.98,105.75,105.8,42178.0,105.92,105.98,105.75,105.8,42178.0
2025-05-21 10:20:00,105.78,105.96,105.77,105.94,18584.0,105.78,105.96,105.77,105.94,18584.0
2025-05-21 10:25:00,105.94,105.96,105.75,105.76,29082.0,105.94,105.96,105.75,105.76,29082.0
2025-05-21 10:30:00,105.78,105.92,105.74,105.92,35092.0,105.78,105.92,105.74,105.92,35092.0
2025-05-21 10:35:00,105.92,106.04,105.89,106.02,42378.0,105.92,106.04,105.89,106.02,42378.0
2025-05-21 10:40:00,106.04,106.05,105.86,105.88,51622.0,106.04,106.05,105.86,105.88,51622.0
2025-05-21 10:45:00,105.88,105.89,105.68,105.73,39584.0,105.88,105.89,105.68,105.73,39584.0
2025-05-21 10:50:00,105.74,105.88,105.72,105.75,45880.0,105.74,105.88,105.72,105.75,45880.0
2025-05-21 10:55:00,105.75,105.79,105.61,105.75,78471.0,105.75,105.79,105.61,105.75,78471.0
2025-05-21 11:00:00,105.73,105.77,105.57,105.59,23800.0,105.73,105.77,105.57,105.59,23800.0
2025-05-21 11:05:00,105.59,105.77,105.56,105.76,24955.0,105.59,105.77,105.56,105.76,24955.0
2025-05-21 11:10:00,105.76,105.87,105.72,105.85,37245.0,105.76,105.87,105.72,105.85,37245.0
2025-05-21 11:15:00,105.84,105.86,105.78,105.79,14003.0,105.84,105.86,105.78,105.79,14003.0
2025-05-21 11:20:00,105.79,105.85,105.74,105.85,14628.0,105.79,105.85,105.74,105.85,14628.0
2025-05-21 11:25:00,105.84,105.86,105.8,105.86,22100.0,105.84,105.86,105.8,105.86,22100.0
2025-05-21 11:30:00,105.86,105.91,105.79,105.91,38109.0,105.86,105.91,105.79,105.91,38109.0
2025-05-21 11:35:00,105.91,105.91,105.83,105.9,25832.0,105.91,105.91,105.83,105.9,25832.0
2025-05-21 11:40:00,105.9,106.01,105.89,105.97,28713.0,105.9,106.01,105.89,105.97,28713.0
2025-05-21 11:45:00,105.97,105.97,105.88,105.96,21879.0,105.97,105.97,105.88,105.96,21879.0
2025-05-21 11:50:00,105.96,106.19,105.94,106.14,46266.0,105.96,106.19,105.94,106.14,46266.0
2025-05-21 11:55:00,106.14,106.18,106.02,106.03,8360.0,106.14,106.18,106.02,106.03,8360.0
2025-05-21 12:00:00,106.02,106.05,105.98,106.03,8852.0,106.02,106.05,105.98,106.03,8852.0
2025-05-21 12:05:00,106.04,106.12,106.03,106.06,50822.0,106.04,106.12,106.03,106.06,50822.0
2025-05-21 12:10:00,106.05,106.09,106.02,106.05,23535.0,106.05,106.09,106.02,106.05,23535.0
2025-05-21 12:15:00,106.05,106.09,106.04,106.05,13682.0,106.05,106.09,106.04,106.05,13682.0
2025-05-21 12:20:00,106.05,106.08,106.0,106.05,20888.0,106.05,106.08,106.0,106.05,20888.0
2025-05-21 12:25:00,106.04,106.07,106.02,106.05,12092.0,106.04,106.07,106.02,106.05,12092.0
2025-05-21 12:30:00,106.05,106.09,106.04,106.07,15402.0,106.05,106.09,106.04,106.07,15402.0
2025-05-21 12:35:00,106.07,106.1,106.02,106.03,12842.0,106.07,106.1,106.02,106.03,12842.0
2025-05-21 12:40:00,106.03,106.05,106.0,106.01,41766.0,106.03,106.05,106.0,106.01,41766.0
2025-05-21 12:45:00,106.01,106.16,106.01,106.14,19360.0,106.01,106.16,106.01,106.14,19360.0
2025-05-21 12:50:00,106.15,106.16,106.09,106.13,12563.0,106.15,106.16,106.09,106.13,12563.0
2025-05-21 12:55:00,106.12,106.12,106.01,106.06,11790.0,106.12,106.12,106.01,106.06,11790.0
2025-05-21 13:00:00,106.06,106.12,106.05,106.12,13208.0,106.06,106.12,106.05,106.12,13208.0
2025-05-21 13:05:00,106.11,106.15,106.04,106.04,15222.0,106.11,106.15,106.04,106.04,15222.0
2025-05-21 13:10:00,106.03,106.04,105.95,105.98,21120.0,106.03,106.04,105.95,105.98,21120.0
2025-05-21 13:15:00,105.98,105.99,105.57,105.65,62272.0,105.98,105.99,105.57,105.65,62272.0
2025-05-21 13:20:00,105.64,105.65,105.34,105.42,51522.0,105.64,105.65,105.34,105.42,51522.0
2025-05-21 13:25:00,105.39,105.44,105.2,105.22,64532.0,105.39,105.44,105.2,105.22,64532.0
2025-05-21 13:30:00,105.22,105.49,105.07,105.44,49117.0,105.22,105.49,105.07,105.44,49117.0
2025-05-21 13:35:00,105.42,105.7,105.35,105.7,29819.0,105.42,105.7,105.35,105.7,29819.0
2025-05-21 13:40:00,105.68,105.69,105.5,105.52,30240.0,105.68,105.69,105.5,105.52,30240.0
2025-05-21 13:45:00,105.52,105.64,105.49,105.56,21165.0,105.52,105.64,105.49,105.56,21165.0
2025-05-21 13:50:00,105.55,105.63,105.44,105.5,26581.0,105.55,105.63,105.44,105.5,26581.0
2025-05-21 13:55:00,105.5,105.52,105.36,105.4,15578.0,105.5,105.52,105.36,105.4,15578.0
2025-05-21 14:00:00,105.4,105.44,105.19,105.23,24048.0,105.4,105.44,105.19,105.23,24048.0
2025-05-21 14:05:00,105.22,105.31,105.2,105.29,15970.0,105.22,105.31,105.2,105.29,15970.0
2025-05-21 14:10:00,105.31,105.31,105.1,105.18,12068.0,105.31,105.31,105.1,105.18,12068.0
2025-05-21 14:15:00,105.19,105.25,105.12,105.19,21571.0,105.19,105.25,105.12,105.19,21571.0
2025-05-21 14:20:00,105.2,105.2,105.07,105.15,10090.0,105.2,105.2,105.07,105.15,10090.0
2025-05-21 14:25:00,105.15,105.27,105.15,105.25,13880.0,105.15,105.27,105.15,105.25,13880.0
2025-05-21 14:30:00,105.24,105.27,105.19,105.23,15363.0,105.24,105.27,105.19,105.23,15363.0
2025-05-21 14:35:00,105.24,105.28,105.07,105.07,13968.0,105.24,105.28,105.07,105.07,13968.0
2025-05-21 14:40:00,105.08,105.15,105.06,105.09,23010.0,105.08,105.15,105.06,105.09,23010.0
2025-05-21 14:45:00,105.09,105.13,104.79,104.84,40591.0,105.09,105.13,104.79,104.84,40591.0
2025-05-21 14:50:00,104.83,104.86,104.78,104.78,19152.0,104.83,104.86,104.78,104.78,19152.0
2025-05-21 14:55:00,104.77,104.86,104.69,104.79,28538.0,104.77,104.86,104.69,104.79,28538.0
2025-05-21 15:00:00,104.8,104.86,104.76,104.77,19972.0,104.8,104.86,104.76,104.77,19972.0
2025-05-21 15:05:00,104.77,104.82,104.51,104.51,29838.0,104.77,104.82,104.51,104.51,29838.0
2025-05-21 15:10:00,104.51,104.62,104.37,104.58,91810.0,104.51,104.62,104.37,104.58,91810.0
2025-05-21 15:15:00,104.59,104.64,104.53,104.54,30488.0,104.59,104.64,104.53,104.54,30488.0
2025-05-21 15:20:00,104.54,104.61,104.44,104.48,22923.0,104.54,104.61,104.44,104.48,22923.0
2025-05-21 15:25:00,104.47,104.53,104.41,104.44,21403.0,104.47,104.53,104.41,104.44,21403.0
2025-05-21 15:30:00,104.45,104.63,104.45,104.61,45835.0,104.45,104.63,104.45,104.61,45835.0
2025-05-21 15:35:00,104.6,104.66,104.56,104.66,33541.0,104.6,104.66,104.56,104.66,33541.0
2025-05-21 15:40:00,104.66,104.72,104.62,104.72,36914.0,104.66,104.72,104.62,104.72,36914.0
2025-05-21 15:45:00,104.71,104.78,104.57,104.67,56557.0,104.71,104.78,104.57,104.67,56557.0
2025-05-21 15:50:00,104.67,104.8,104.59,104.6,82346.0,104.67,104.8,104.59,104.6,82346.0
2025-05-21 15:55:00,104.61,104.76,104.54,104.61,345237.0,104.61,104.76,104.54,104.61,345237.0
2025-05-22 09:30:00,104.2,104.68,104.17,104.63,112459.0,104.2,104.68,104.17,104.63,112459.0
2025-05-22 09:35:00,104.55,104.57,104.17,104.31,37944.0,104.55,104.57,104.17,104.31,37944.0
2025-05-22 09:40:00,104.26,104.38,104.1,104.13,28713.0,104.26,104.38,104.1,104.13,28713.0
2025-05-22 09:45:00,104.15,104.23,104.0,104.08,33617.0,104.15,104.23,104.0,104.08,33617.0
2025-05-22 09:50:00,104.1,104.39,104.08,104.38,15180.0,104.1,104.39,104.08,104.38,15180.0
2025-05-22 09:55:00,104.35,104.45,104.29,104.31,20172.0,104.35,104.45,104.29,104.31,20172.0
2025-05-22 10:00:00,104.34,104.48,104.27,104.39,24570.0,104.34,104.48,104.27,104.39,24570.0
2025-05-22 10:05:00,104.38,104.38,104.24,104.28,11497.0,104.38,104.38,104.24,104.28,11497.0
2025-05-22 10:10:00,104.25,104.27,104.11,104.21,14794.0,104.25,104.27,104.11,104.21,14794.0
2025-05-22 10:15:00,104.18,104.23,104.05,104.2,35897.0,104.18,104.23,104.05,104.2,35897.0
2025-05-22 10:20:00,104.17,104.25,104.07,104.08,16237.0,104.17,104.25,104.07,104.08,16237.0
2025-05-22 10:25:00,104.06,104.25,104.04,104.15,36741.0,104.06,104.25,104.04,104.15,36741.0
2025-05-22 10:30:00,104.14,104.19,104.07,104.07,24114.0,104.14,104.19,104.07,104.07,24114.0
2025-05-22 10:35:00,104.07,104.11,103.97,104.05,206569.0,104.07,104.11,103.97,104.05,206569.0
2025-05-22 10:40:00,104.05,104.06,103.75,103.77,45979.0,104.05,104.06,103.75,103.77,45979.0
2025-05-22 10:45:00,103.77,103.82,103.57,103.68,33561.0,103.77,103.82,103.57,103.68,33561.0
2025-05-22 10:50:00,103.68,103.86,103.68,103.8,30806.0,103.68,103.86,103.68,103.8,30806.0
2025-05-22 10:55:00,103.77,103.9,103.64,103.87,48231.0,103.77,103.9,103.64,103.87,48231.0
2025-05-22 11:00:00,103.88,104.01,103.86,103.98,36238.0,103.88,104.01,103.86,103.98,36238.0
2025-05-22 11:05:00,103.99,104.08,103.95,103.97,19730.0,103.99,104.08,103.95,103.97,19730.0
2025-05-22 11:10:00,103.96,104.03,103.94,103.94,30411.0,103.96,104.03,103.94,103.94,30411.0
2025-05-22 11:15:00,103.93,103.96,103.85,103.96,23737.0,103.93,103.96,103.85,103.96,23737.0
2025-05-22 11:20:00,103.97,104.13,103.92,104.09,26201.0,103.97,104.13,103.92,104.09,26201.0
2025-05-22 11:25:00,104.09,104.18,104.01,104.06,29899.0,104.09,104.18,104.01,104.06,29899.0
2025-05-22 11:30:00,104.01,104.14,104.0,104.09,16089.0,104.01,104.14,104.0,104.09,16089.0
2025-05-22 11:35:00,104.11,104.32,104.1,104.26,19349.0,104.11,104.32,104.1,104.26,19349.0
2025-05-22 11:40:00,104.28,104.34,104.24,104.28,20768.0,104.28,104.34,104.24,104.28,20768.0
2025-05-22 11:45:00,104.28,104.38,104.28,104.34,27940.0,104.28,104.38,104.28,104.34,27940.0
2025-05-22 11:50:00,104.34,104.37,104.26,104.33,22952.0,104.34,104.37,104.26,104.33,22952.0
2025-05-22 11:55:00,104.34,104.37,104.28,104.35,19507.0,104.34,104.37,104.28,104.35,19507.0
2025-05-22 12:00:00,104.38,104.43,104.34,104.39,11572.0,104.38,104.43,104.34,104.39,11572.0
2025-05-22 12:05:00,104.39,104.43,104.28,104.4,21244.0,104.39,104.43,104.28,104.4,21244.0
2025-05-22 12:10:00,104.41,104.46,104.38,104.44,18679.0,104.41,104.46,104.38,104.44,18679.0
2025-05-22 12:15:00,104.45,104.53,104.34,104.35,18377.0,104.45,104.53,104.34,104.35,18377.0
2025-05-22 12:20:00,104.36,104.44,104.31,104.4,37919.0,104.36,104.44,104.31,104.4,37919.0
2025-05-22 12:25:00,104.38,104.38,104.3,104.31,14717.0,104.38,104.38,104.3,104.31,14717.0
2025-05-22 12:30:00,104.32,104.38,104.25,104.35,25958.0,104.32,104.38,104.25,104.35,25958.0
2025-05-22 12:35:00,104.36,104.39,104.32,104.36,21648.0,104.36,104.39,104.32,104.36,21648.0
2025-05-22 12:40:00,104.35,104.4,104.33,104.37,16335.0,104.35,104.4,104.33,104.37,16335.0
2025-05-22 12:45:00,104.37,104.39,104.25,104.26,30884.0,104.37,104.39,104.25,104.26,30884.0
2025-05-22 12:50:00,104.27,104.32,104.24,104.3,14329.0,104.27,104.32,104.24,104.3,14329.0
2025-05-22 12:55:00,104.3,104.32,104.23,104.23,19498.0,104.3,104.32,104.23,104.23,19498.0
2025-05-22 13:00:00,104.23,104.25,104.13,104.14,26488.0,104.23,104.25,104.13,104.14,26488.0
2025-05-22 13:05:00,104.14,104.18,104.1,104.11,14221.0,104.14,104.18,104.1,104.11,14221.0
2025-05-22 13:10:00,104.11,104.23,104.07,104.18,23390.0,104.11,104.23,104.07,104.18,23390.0
2025-05-22 13:15:00,104.19,104.4,104.18,104.39,23574.0,104.19,104.4,104.18,104.39,23574.0
2025-05-22 13:20:00,104.39,104.52,104.35,104.51,19857.0,104.39,104.52,104.35,104.51,19857.0
2025-05-22 13:25:00,104.51,104.6,104.49,104.56,16526.0,104.51,104.6,104.49,104.56,16526.0
2025-05-22 13:30:00,104.56,104.7,104.53,104.7,16376.0,104.56,104.7,104.53,104.7,16376.0
2025-05-22 13:35:00,104.67,104.69,104.57,104.57,108844.0,104.67,104.69,104.57,104.57,108844.0
2025-05-22 13:40:00,104.6,104.72,104.56,104.72,17927.0,104.6,104.72,104.56,104.72,17927.0
2025-05-22 13:45:00,104.73,104.76,104.65,104.73,20336.0,104.73,104.76,104.65,104.73,20336.0
2025-05-22 13:50:00,104.73,104.75,104.69,104.72,40028.0,104.73,104.75,104.69,104.72,40028.0
2025-05-22 13:55:00,104.72,104.81,104.72,104.76,44313.0,104.72,104.81,104.72,104.76,44313.0
2025-05-22 14:00:00,104.77,104.81,104.74,104.79,14406.0,104.77,104.81,104.74,104.79,14406.0
2025-05-22 14:05:00,104.79,104.82,104.75,104.78,37229.0,104.79,104.82,104.75,104.78,37229.0
2025-05-22 14:10:00,104.78,104.82,104.71,104.81,31447.0,104.78,104.82,104.71,104.81,31447.0
2025-05-22 14:15:00,104.81,104.85,104.76,104.77,20382.0,104.81,104.85,104.76,104.77,20382.0
2025-05-22 14:20:00,104.77,104.81,104.68,104.77,20262.0,104.77,104.81,104.68,104.77,20262.0
2025-05-22 14:25:00,104.77,104.79,104.67,104.73,12822.0,104.77,104.79,104.67,104.73,12822.0
2025-05-22 14:30:00,104.73,104.74,104.65,104.67,20129.0,104.73,104.74,104.65,104.67,20129.0
2025-05-22 14:35:00,104.68,104.68,104.56,104.57,14984.0,104.68,104.68,104.56,104.57,14984.0
2025-05-22 14:40:00,104.58,104.66,104.57,104.63,12967.0,104.58,104.66,104.57,104.63,12967.0
2025-05-22 14:45:00,104.64,104.7,104.63,104.65,11721.0,104.64,104.7,104.63,104.65,11721.0
2025-05-22 14:50:00,104.64,104.74,104.63,104.7,16294.0,104.64,104.74,104.63,104.7,16294.0
2025-05-22 14:55:00,104.7,104.77,104.7,104.75,18981.0,104.7,104.77,104.7,104.75,18981.0
2025-05-22 15:00:00,104.76,104.79,104.71,104.73,29544.0,104.76,104.79,104.71,104.73,29544.0
2025-05-22 15:05:00,104.73,104.83,104.73,104.79,35610.0,104.73,104.83,104.73,104.79,35610.0
2025-05-22 15:10:00,104.8,104.91,104.77,104.9,78646.0,104.8,104.91,104.77,104.9,78646.0
2025-05-22 15:15:00,104.9,104.91,104.75,104.8,73626.0,104.9,104.91,104.75,104.8,73626.0
2025-05-22 15:20:00,104.81,104.92,104.81,104.85,89367.0,104.81,104.92,104.81,104.85,89367.0
2025-05-22 15:25:00,104.85,105.0,104.83,104.94,54156.0,104.85,105.0,104.83,104.94,54156.0
2025-05-22 15:30:00,104.93,104.94,104.84,104.88,34687.0,104.93,104.94,104.84,104.88,34687.0
2025-05-22 15:35:00,104.88,104.89,104.81,104.86,97945.0,104.88,104.89,104.81,104.86,97945.0
2025-05-22 15:40:00,104.86,104.89,104.76,104.77,56369.0,104.86,104.89,104.76,104.77,56369.0
2025-05-22 15:45:00,104.76,104.81,104.63,104.78,47506.0,104.76,104.81,104.63,104.78,47506.0
2025-05-22 15:50:00,104.78,104.84,104.59,104.59,150632.0,104.78,104.84,104.59,104.59,150632.0
2025-05-22 15:55:00,104.6,104.61,104.36,104.46,408595.0,104.6,104.61,104.36,104.46,408595.0
2025-05-23 09:30:00,103.86,104.34,103.58,104.24,138231.0,103.86,104.34,103.58,104.24,138231.0
2025-05-23 09:35:00,104.23,104.27,104.0,104.15,61138.0,104.23,104.27,104.0,104.15,61138.0
2025-05-23 09:40:00,104.14,104.24,104.03,104.2,30513.0,104.14,104.24,104.03,104.2,30513.0
2025-05-23 09:45:00,104.2,104.23,103.99,104.07,29963.0,104.2,104.23,103.99,104.07,29963.0
2025-05-23 09:50:00,104.09,104.17,103.98,104.08,43209.0,104.09,104.17,103.98,104.08,43209.0
2025-05-23 09:55:00,104.08,104.17,103.98,104.09,20410.0,104.08,104.17,103.98,104.09,20410.0
2025-05-23 10:00:00,104.11,104.41,104.09,104.36,28352.0,104.11,104.41,104.09,104.36,28352.0
2025-05-23 10:05:00,104.36,104.41,104.27,104.29,9494.0,104.36,104.41,104.27,104.29,9494.0
2025-05-23 10:10:00,104.31,104.55,104.26,104.5,30682.0,104.31,104.55,104.26,104.5,30682.0
2025-05-23 10:15:00,104.5,104.56,104.37,104.39,25262.0,104.5,104.56,104.37,104.39,25262.0
2025-05-23 10:20:00,104.39,104.52,104.29,104.5,25305.0,104.39,104.52,104.29,104.5,25305.0
2025-05-23 10:25:00,104.51,104.54,104.26,104.35,17927.0,104.51,104.54,104.26,104.35,17927.0
2025-05-23 10:30:00,104.34,104.51,104.32,104.5,16989.0,104.34,104.51,104.32,104.5,16989.0
2025-05-23 10:35:00,104.5,104.5,104.42,104.5,13894.0,104.5,104.5,104.42,104.5,13894.0
2025-05-23 10:40:00,104.46,104.59,104.46,104.54,16136.0,104.46,104.59,104.46,104.54,16136.0
2025-05-23 10:45:00,104.55,104.63,104.5,104.55,22408.0,104.55,104.63,104.5,104.55,22408.0
2025-05-23 10:50:00,104.56,104.57,104.4,104.41,22723.0,104.56,104.57,104.4,104.41,22723.0
2025-05-23 10:55:00,104.42,104.43,104.32,104.32,16830.0,104.42,104.43,104.32,104.32,16830.0
2025-05-23 11:00:00,104.33,104.42,104.31,104.38,17077.0,104.33,104.42,104.31,104.38,17077.0
2025-05-23 11:05:00,104.37,104.43,104.26,104.43,15589.0,104.37,104.43,104.26,104.43,15589.0
2025-05-23 11:10:00,104.42,104.45,104.34,104.43,14766.0,104.42,104.45,104.34,104.43,14766.0
2025-05-23 11:15:00,104.43,104.52,104.37,104.47,14761.0,104.43,104.52,104.37,104.47,14761.0
2025-05-23 11:20:00,104.48,104.64,104.48,104.6,24818.0,104.48,104.64,104.48,104.6,24818.0
2025-05-23 11:25:00,104.6,104.64,104.55,104.59,24731.0,104.6,104.64,104.55,104.59,24731.0
2025-05-23 11:30:00,104.59,104.7,104.57,104.7,17460.0,104.59,104.7,104.57,104.7,17460.0
2025-05-23 11:35:00,104.68,104.77,104.62,104.69,26999.0,104.68,104.77,104.62,104.69,26999.0
2025-05-23 11:40:00,104.69,104.76,104.66,104.66,34961.0,104.69,104.76,104.66,104.66,34961.0
2025-05-23 11:45:00,104.67,104.69,104.57,104.63,14824.0,104.67,104.69,104.57,104.63,14824.0
2025-05-23 11:50:00,104.64,104.65,104.45,104.51,29683.0,104.64,104.65,104.45,104.51,29683.0
2025-05-23 11:55:00,104.51,104.52,104.44,104.48,22873.0,104.51,104.52,104.44,104.48,22873.0
2025-05-23 12:00:00,104.49,104.52,104.39,104.39,27418.0,104.49,104.52,104.39,104.39,27418.0
2025-05-23 12:05:00,104.36,104.4,104.29,104.34,22069.0,104.36,104.4,104.29,104.34,22069.0
2025-05-23 12:10:00,104.33,104.41,104.29,104.33,11798.0,104.33,104.41,104.29,104.33,11798.0
2025-05-23 12:15:00,104.34,104.38,104.31,104.34,8149.0,104.34,104.38,104.31,104.34,8149.0
2025-05-23 12:20:00,104.35,104.48,104.35,104.48,7277.0,104.35,104.48,104.35,104.48,7277.0
2025-05-23 12:25:00,104.48,104.52,104.48,104.48,8877.0,104.48,104.52,104.48,104.48,8877.0
2025-05-23 12:30:00,104.48,104.48,104.36,104.39,9294.0,104.48,104.48,104.36,104.39,9294.0
2025-05-23 12:35:00,104.41,104.55,104.41,104.55,7339.0,104.41,104.55,104.41,104.55,7339.0
2025-05-23 12:40:00,104.54,104.55,104.49,104.51,6196.0,104.54,104.55,104.49,104.51,6196.0
2025-05-23 12:45:00,104.49,104.54,104.46,104.49,10411.0,104.49,104.54,104.46,104.49,10411.0
2025-05-23 12:50:00,104.51,104.52,104.47,104.52,10934.0,104.51,104.52,104.47,104.52,10934.0
2025-05-23 12:55:00,104.52,104.52,104.4,104.42,17012.0,104.52,104.52,104.4,104.42,17012.0
2025-05-23 13:00:00,104.42,104.52,104.38,104.52,43363.0,104.42,104.52,104.38,104.52,43363.0
2025-05-23 13:05:00,104.51,104.6,104.49,104.57,25420.0,104.51,104.6,104.49,104.57,25420.0
2025-05-23 13:10:00,104.56,104.63,104.54,104.6,13844.0,104.56,104.63,104.54,104.6,13844.0
2025-05-23 13:15:00,104.6,104.73,104.59,104.71,16331.0,104.6,104.73,104.59,104.71,16331.0
2025-05-23 13:20:00,104.72,104.81,104.68,104.77,29197.0,104.72,104.81,104.68,104.77,29197.0
2025-05-23 13:25:00,104.78,104.79,104.76,104.77,9407.0,104.78,104.79,104.76,104.77,9407.0
2025-05-23 13:30:00,104.76,104.77,104.62,104.65,10945.0,104.76,104.77,104.62,104.65,10945.0
2025-05-23 13:35:00,104.64,104.68,104.6,104.61,44660.0,104.64,104.68,104.6,104.61,44660.0
2025-05-23 13:40:00,104.61,104.61,104.5,104.57,33584.0,104.61,104.61,104.5,104.57,33584.0
2025-05-23 13:45:00,104.57,104.74,104.56,104.72,49172.0,104.57,104.74,104.56,104.72,49172.0
2025-05-23 13:50:00,104.71,104.78,104.7,104.71,53918.0,104.71,104.78,104.7,104.71,53918.0
2025-05-23 13:55:00,104.71,104.75,104.64,104.72,26625.0,104.71,104.75,104.64,104.72,26625.0
2025-05-23 14:00:00,104.72,104.87,104.7,104.86,41006.0,104.72,104.87,104.7,104.86,41006.0
2025-05-23 14:05:00,104.85,104.86,104.77,104.78,35489.0,104.85,104.86,104.77,104.78,35489.0
2025-05-23 14:10:00,104.77,104.77,104.69,104.73,13076.0,104.77,104.77,104.69,104.73,13076.0
2025-05-23 14:15:00,104.73,104.77,104.59,104.62,14922.0,104.73,104.77,104.59,104.62,14922.0
2025-05-23 14:20:00,104.61,104.63,104.54,104.63,23848.0,104.61,104.63,104.54,104.63,23848.0
2025-05-23 14:25:00,104.63,104.67,104.58,104.64,40434.0,104.63,104.67,104.58,104.64,40434.0
2025-05-23 14:30:00,104.64,104.75,104.64,104.75,15462.0,104.64,104.75,104.64,104.75,15462.0
2025-05-23 14:35:00,104.75,104.82,104.73,104.73,15710.0,104.75,104.82,104.73,104.73,15710.0
2025-05-23 14:40:00,104.72,104.78,104.7,104.74,26242.0,104.72,104.78,104.7,104.74,26242.0
2025-05-23 14:45:00,104.74,104.76,104.65,104.75,58431.0,104.74,104.76,104.65,104.75,58431.0
2025-05-23 14:50:00,104.75,104.8,104.71,104.73,12137.0,104.75,104.8,104.71,104.73,12137.0
2025-05-23 14:55:00,104.72,104.76,104.62,104.7,80105.0,104.72,104.76,104.62,104.7,80105.0
2025-05-23 15:00:00,104.7,104.7,104.61,104.64,35174.0,104.7,104.7,104.61,104.64,35174.0
2025-05-23 15:05:00,104.64,104.74,104.59,104.73,23198.0,104.64,104.74,104.59,104.73,23198.0
2025-05-23 15:10:00,104.73,104.81,104.71,104.8,17695.0,104.73,104.81,104.71,104.8,17695.0
2025-05-23 15:15:00,104.8,104.8,104.66,104.68,35456.0,104.8,104.8,104.66,104.68,35456.0
2025-05-23 15:20:00,104.68,104.68,104.49,104.52,32367.0,104.68,104.68,104.49,104.52,32367.0
2025-05-23 15:25:00,104.52,104.56,104.47,104.5,27694.0,104.52,104.56,104.47,104.5,27694.0
2025-05-23 15:30:00,104.49,104.61,104.43,104.61,67868.0,104.49,104.61,104.43,104.61,67868.0
2025-05-23 15:35:00,104.61,104.66,104.57,104.66,35696.0,104.61,104.66,104.57,104.66,35696.0
2025-05-23 15:40:00,104.66,104.71,104.61,104.63,38068.0,104.66,104.71,104.61,104.63,38068.0
2025-05-23 15:45:00,104.64,104.66,104.52,104.53,53530.0,104.64,104.66,104.52,104.53,53530.0
2025-05-23 15:50:00,104.54,104.58,104.25,104.32,96555.0,104.54,104.58,104.25,104.32,96555.0
2025-05-23 15:55:00,104.31,104.58,104.24,104.49,276016.0,104.31,104.58,104.24,104.49,276016.0
2025-05-27 09:30:00,105.36,105.57,105.22,105.53,136147.0,105.36,105.57,105.22,105.53,136147.0
2025-05-27 09:35:00,105.52,105.79,105.4,105.78,54793.0,105.52,105.79,105.4,105.78,54793.0
2025-05-27 09:40:00,105.81,105.99,105.77,105.93,38750.0,105.81,105.99,105.77,105.93,38750.0
2025-05-27 09:45:00,105.94,106.33,105.94,106.28,55361.0,105.94,106.33,105.94,106.28,55361.0
2025-05-27 09:50:00,106.26,106.34,106.21,106.33,20819.0,106.26,106.34,106.21,106.33,20819.0
2025-05-27 09:55:00,106.33,106.33,106.09,106.18,73447.0,106.33,106.33,106.09,106.18,73447.0
2025-05-27 10:00:00,106.18,106.28,106.12,106.15,38205.0,106.18,106.28,106.12,106.15,38205.0
2025-05-27 10:05:00,106.17,106.23,105.97,106.14,33148.0,106.17,106.23,105.97,106.14,33148.0
2025-05-27 10:10:00,106.14,106.17,106.08,106.13,30809.0,106.14,106.17,106.08,106.13,30809.0
2025-05-27 10:15:00,106.13,106.34,106.11,106.34,19806.0,106.13,106.34,106.11,106.34,19806.0
2025-05-27 10:20:00,106.34,106.48,106.34,106.45,50541.0,106.34,106.48,106.34,106.45,50541.0
2025-05-27 10:25:00,106.45,106.58,106.41,106.54,29125.0,106.45,106.58,106.41,106.54,29125.0
2025-05-27 10:30:00,106.55,106.67,106.55,106.66,60151.0,106.55,106.67,106.55,106.66,60151.0
2025-05-27 10:35:00,106.66,106.67,106.3,106.49,290030.0,106.66,106.67,106.3,106.49,290030.0
2025-05-27 10:40:00,106.48,106.49,106.36,106.39,77370.0,106.48,106.49,106.36,106.39,77370.0
2025-05-27 10:45:00,106.39,106.41,106.27,106.33,50901.0,106.39,106.41,106.27,106.33,50901.0
2025-05-27 10:50:00,106.34,106.41,106.32,106.4,22274.0,106.34,106.41,106.32,106.4,22274.0
2025-05-27 10:55:00,106.4,106.42,106.32,106.33,27990.0,106.4,106.42,106.32,106.33,27990.0
2025-05-27 11:00:00,106.32,106.38,106.29,106.38,24643.0,106.32,106.38,106.29,106.38,24643.0
2025-05-27 11:05:00,106.37,106.44,106.3,106.44,72568.0,106.37,106.44,106.3,106.44,72568.0
2025-05-27 11:10:00,106.43,106.45,106.36,106.39,35580.0,106.43,106.45,106.36,106.39,35580.0
2025-05-27 11:15:00,106.4,106.44,106.38,106.4,16276.0,106.4,106.44,106.38,106.4,16276.0
2025-05-27 11:20:00,106.4,106.42,106.22,106.27,79408.0,106.4,106.42,106.22,106.27,79408.0
2025-05-27 11:25:00,106.28,106.33,106.2,106.31,18711.0,106.28,106.33,106.2,106.31,18711.0
2025-05-27 11:30:00,106.31,106.33,106.2,106.21,31373.0,106.31,106.33,106.2,106.21,31373.0
2025-05-27 11:35:00,106.21,106.22,106.12,106.18,80934.0,106.21,106.22,106.12,106.18,80934.0
2025-05-27 11:40:00,106.18,106.18,106.02,106.04,21161.0,106.18,106.18,106.02,106.04,21161.0
2025-05-27 11:45:00,106.04,106.06,106.0,106.05,19579.0,106.04,106.06,106.0,106.05,19579.0
2025-05-27 11:50:00,106.04,106.11,106.02,106.09,25697.0,106.04,106.11,106.02,106.09,25697.0
2025-05-27 11:55:00,106.1,106.11,106.07,106.1,13428.0,106.1,106.11,106.07,106.1,13428.0
2025-05-27 12:00:00,106.09,106.2,106.09,106.19,24596.0,106.09,106.2,106.09,106.19,24596.0
2025-05-27 12:05:00,106.2,106.21,106.12,106.15,22560.0,106.2,106.21,106.12,106.15,22560.0
2025-05-27 12:10:00,106.15,106.17,106.11,106.12,17403.0,106.15,106.17,106.11,106.12,17403.0
2025-05-27 12:15:00,106.12,106.13,106.05,106.06,27315.0,106.12,106.13,106.05,106.06,27315.0
2025-05-27 12:20:00,106.06,106.14,105.91,106.03,301406.0,106.06,106.14,105.91,106.03,301406.0
2025-05-27 12:25:00,106.05,106.12,106.02,106.11,49220.0,106.05,106.12,106.02,106.11,49220.0
2025-05-27 12:30:00,106.11,106.13,106.0,106.01,51521.0,106.11,106.13,106.0,106.01,51521.0
2025-05-27 12:35:00,106.02,106.22,106.0,106.21,13547.0,106.02,106.22,106.0,106.21,13547.0
2025-05-27 12:40:00,106.22,106.26,106.18,106.21,12002.0,106.22,106.26,106.18,106.21,12002.0
2025-05-27 12:45:00,106.22,106.32,106.19,106.31,21074.0,106.22,106.32,106.19,106.31,21074.0
2025-05-27 12:50:00,106.31,106.38,106.29,106.34,11946.0,106.31,106.38,106.29,106.34,11946.0
2025-05-27 12:55:00,106.36,106.47,106.29,106.46,73655.0,106.36,106.47,106.29,106.46,73655.0
2025-05-27 13:00:00,106.48,106.5,106.38,106.49,8838.0,106.48,106.5,106.38,106.49,8838.0
2025-05-27 13:05:00,106.49,106.53,106.47,106.53,31464.0,106.49,106.53,106.47,106.53,31464.0
2025-05-27 13:10:00,106.53,106.53,106.33,106.36,51311.0,106.53,106.53,106.33,106.36,51311.0
2025-05-27 13:15:00,106.35,106.35,106.27,106.28,45370.0,106.35,106.35,106.27,106.28,45370.0
2025-05-27 13:20:00,106.28,106.4,106.27,106.35,31408.0,106.28,106.4,106.27,106.35,31408.0
2025-05-27 13:25:00,106.35,106.39,106.26,106.26,16003.0,106.35,106.39,106.26,106.26,16003.0
2025-05-27 13:30:00,106.26,106.31,106.25,106.29,33042.0,106.26,106.31,106.25,106.29,33042.0
2025-05-27 13:35:00,106.29,106.32,106.26,106.31,30015.0,106.29,106.32,106.26,106.31,30015.0
2025-05-27 13:40:00,106.3,106.38,106.3,106.32,22827.0,106.3,106.38,106.3,106.32,22827.0
2025-05-27 13:45:00,106.33,106.37,106.31,106.34,24774.0,106.33,106.37,106.31,106.34,24774.0
2025-05-27 13:50:00,106.34,106.4,106.3,106.33,20334.0,106.34,106.4,106.3,106.33,20334.0
2025-05-27 13:55:00,106.33,106.4,106.33,106.35,22638.0,106.33,106.4,106.33,106.35,22638.0
2025-05-27 14:00:00,106.35,106.4,106.27,106.28,29598.0,106.35,106.4,106.27,106.28,29598.0
2025-05-27 14:05:00,106.28,106.35,106.27,106.28,25022.0,106.28,106.35,106.27,106.28,25022.0
2025-05-27 14:10:00,106.28,106.36,106.27,106.33,32487.0,106.28,106.36,106.27,106.33,32487.0
2025-05-27 14:15:00,106.33,106.35,106.24,106.25,17113.0,106.33,106.35,106.24,106.25,17113.0
2025-05-27 14:20:00,106.25,106.26,106.17,106.19,42986.0,106.25,106.26,106.17,106.19,42986.0
2025-05-27 14:25:00,106.18,106.27,106.18,106.23,37628.0,106.18,106.27,106.18,106.23,37628.0
2025-05-27 14:30:00,106.23,106.32,106.23,106.31,25406.0,106.23,106.32,106.23,106.31,25406.0
2025-05-27 14:35:00,106.31,106.35,106.3,106.3,29868.0,106.31,106.35,106.3,106.3,29868.0
2025-05-27 14:40:00,106.31,106.34,106.26,106.28,41418.0,106.31,106.34,106.26,106.28,41418.0
2025-05-27 14:45:00,106.29,106.3,106.25,106.28,22808.0,106.29,106.3,106.25,106.28,22808.0
2025-05-27 14:50:00,106.28,106.29,106.23,106.27,21604.0,106.28,106.29,106.23,106.27,21604.0
2025-05-27 14:55:00,106.26,106.28,106.22,106.25,23096.0,106.26,106.28,106.22,106.25,23096.0
2025-05-27 15:00:00,106.25,106.3,106.2,106.29,23428.0,106.25,106.3,106.2,106.29,23428.0
2025-05-27 15:05:00,106.3,106.34,106.29,106.31,35621.0,106.3,106.34,106.29,106.31,35621.0
2025-05-27 15:10:00,106.31,106.33,106.27,106.31,33322.0,106.31,106.33,106.27,106.31,33322.0
2025-05-27 15:15:00,106.32,106.4,106.3,106.4,36656.0,106.32,106.4,106.3,106.4,36656.0
2025-05-27 15:20:00,106.39,106.42,106.38,106.38,28000.0,106.39,106.42,106.38,106.38,28000.0
2025-05-27 15:25:00,106.38,106.39,106.29,106.31,33138.0,106.38,106.39,106.29,106.31,33138.0
2025-05-27 15:30:00,106.3,106.33,106.28,106.3,45315.0,106.3,106.33,106.28,106.3,45315.0
2025-05-27 15:35:00,106.31,106.33,106.23,106.26,125090.0,106.31,106.33,106.23,106.26,125090.0
2025-05-27 15:40:00,106.26,106.28,106.11,106.12,83184.0,106.26,106.28,106.11,106.12,83184.0
2025-05-27 15:45:00,106.12,106.16,106.08,106.13,67238.0,106.12,106.16,106.08,106.13,67238.0
2025-05-27 15:50:00,106.13,106.2,106.0,106.06,157733.0,106.13,106.2,106.0,106.06,157733.0
2025-05-27 15:55:00,106.06,106.18,106.03,106.15,469809.0,106.06,106.18,106.03,106.15,469809.0
2025-05-28 09:30:00,104.26,105.72,103.5,105.17,330324.0,104.26,105.72,103.5,105.17,330324.0
2025-05-28 09:35:00,105.18,105.47,105.1,105.3,121823.0,105.18,105.47,105.1,105.3,121823.0
2025-05-28 09:40:00,105.28,105.62,105.22,105.59,142413.0,105.28,105.62,105.22,105.59,142413.0
2025-05-28 09:45:00,105.6,105.66,105.44,105.54,89736.0,105.6,105.66,105.44,105.54,89736.0
2025-05-28 09:50:00,105.54,105.65,105.4,105.59,33164.0,105.54,105.65,105.4,105.59,33164.0
2025-05-28 09:55:00,105.6,105.63,105.45,105.5,46830.0,105.6,105.63,105.45,105.5,46830.0
2025-05-28 10:00:00,105.5,105.5,105.02,105.1,66331.0,105.5,105.5,105.02,105.1,66331.0
2025-05-28 10:05:00,105.08,105.09,104.8,105.08,94515.0,105.08,105.09,104.8,105.08,94515.0
2025-05-28 10:10:00,105.06,105.06,104.77,104.81,92414.0,105.06,105.06,104.77,104.81,92414.0
2025-05-28 10:15:00,104.81,104.82,104.53,104.63,119812.0,104.81,104.82,104.53,104.63,119812.0
2025-05-28 10:20:00,104.63,104.75,104.6,104.72,59930.0,104.63,104.75,104.6,104.72,59930.0
2025-05-28 10:25:00,104.72,104.72,104.43,104.61,66041.0,104.72,104.72,104.43,104.61,66041.0
2025-05-28 10:30:00,104.59,104.76,104.57,104.64,89978.0,104.59,104.76,104.57,104.64,89978.0
2025-05-28 10:35:00,104.64,104.9,104.6,104.78,84793.0,104.64,104.9,104.6,104.78,84793.0
2025-05-28 10:40:00,104.78,104.94,104.73,104.77,27749.0,104.78,104.94,104.73,104.77,27749.0
2025-05-28 10:45:00,104.77,104.77,104.65,104.72,21375.0,104.77,104.77,104.65,104.72,21375.0
2025-05-28 10:50:00,104.74,104.85,104.73,104.84,25128.0,104.74,104.85,104.73,104.84,25128.0
2025-05-28 10:55:00,104.84,105.02,104.83,105.02,28236.0,104.84,105.02,104.83,105.02,28236.0
2025-05-28 11:00:00,105.04,105.19,104.98,105.14,27028.0,105.04,105.19,104.98,105.14,27028.0
2025-05-28 11:05:00,105.13,105.14,105.04,105.1,20328.0,105.13,105.14,105.04,105.1,20328.0
2025-05-28 11:10:00,105.09,105.16,105.01,105.03,20124.0,105.09,105.16,105.01,105.03,20124.0
2025-05-28 11:15:00,105.03,105.09,105.02,105.08,17719.0,105.03,105.09,105.02,105.08,17719.0
2025-05-28 11:20:00,105.07,105.07,104.95,104.96,13201.0,105.07,105.07,104.95,104.96,13201.0
2025-05-28 11:25:00,104.96,105.02,104.88,104.91,105712.0,104.96,105.02,104.88,104.91,105712.0
2025-05-28 11:30:00,104.87,104.95,104.84,104.87,46517.0,104.87,104.95,104.84,104.87,46517.0
2025-05-28 11:35:00,104.88,104.9,104.75,104.84,63158.0,104.88,104.9,104.75,104.84,63158.0
2025-05-28 11:40:00,104.84,104.96,104.84,104.88,17242.0,104.84,104.96,104.84,104.88,17242.0
2025-05-28 11:45:00,104.89,104.97,104.86,104.97,17047.0,104.89,104.97,104.86,104.97,17047.0
2025-05-28 11:50:00,104.96,105.13,104.96,105.09,20946.0,104.96,105.13,104.96,105.09,20946.0
2025-05-28 11:55:00,105.09,105.1,104.99,105.03,8342.0,105.09,105.1,104.99,105.03,8342.0
2025-05-28 12:00:00,105.03,105.15,105.03,105.11,12721.0,105.03,105.15,105.03,105.11,12721.0
2025-05-28 12:05:00,105.13,105.25,105.13,105.24,11169.0,105.13,105.25,105.13,105.24,11169.0
2025-05-28 12:10:00,105.24,105.24,105.15,105.19,10817.0,105.24,105.24,105.15,105.19,10817.0
2025-05-28 12:15:00,105.19,105.22,105.16,105.16,11645.0,105.19,105.22,105.16,105.16,11645.0
2025-05-28 12:20:00,105.15,105.19,105.09,105.18,18614.0,105.15,105.19,105.09,105.18,18614.0
2025-05-28 12:25:00,105.17,105.29,105.17,105.29,14061.0,105.17,105.29,105.17,105.29,14061.0
2025-05-28 12:30:00,105.28,105.33,105.2,105.2,14238.0,105.28,105.33,105.2,105.2,14238.0
2025-05-28 12:35:00,105.2,105.38,105.2,105.38,13943.0,105.2,105.38,105.2,105.38,13943.0
2025-05-28 12:40:00,105.37,105.37,105.29,105.33,21687.0,105.37,105.37,105.29,105.33,21687.0
2025-05-28 12:45:00,105.33,105.37,105.3,105.35,14060.0,105.33,105.37,105.3,105.35,14060.0
2025-05-28 12:50:00,105.36,105.38,105.28,105.29,10093.0,105.36,105.38,105.28,105.29,10093.0
2025-05-28 12:55:00,105.28,105.3,105.26,105.27,8628.0,105.28,105.3,105.26,105.27,8628.0
2025-05-28 13:00:00,105.26,105.33,105.22,105.32,12261.0,105.26,105.33,105.22,105.32,12261.0
2025-05-28 13:05:00,105.33,105.36,105.27,105.3,22278.0,105.33,105.36,105.27,105.3,22278.0
2025-05-28 13:10:00,105.3,105.38,105.29,105.32,28281.0,105.3,105.38,105.29,105.32,28281.0
2025-05-28 13:15:00,105.32,105.41,105.27,105.27,45760.0,105.32,105.41,105.27,105.27,45760.0
2025-05-28 13:20:00,105.27,105.27,105.13,105.19,36727.0,105.27,105.27,105.13,105.19,36727.0
2025-05-28 13:25:00,105.18,105.22,105.14,105.21,27641.0,105.18,105.22,105.14,105.21,27641.0
2025-05-28 13:30:00,105.22,105.22,105.05,105.05,20821.0,105.22,105.22,105.05,105.05,20821.0
2025-05-28 13:35:00,105.04,105.05,104.95,104.96,39893.0,105.04,105.05,104.95,104.96,39893.0
2025-05-28 13:40:00,104.94,105.0,104.85,104.88,35248.0,104.94,105.0,104.85,104.88,35248.0
2025-05-28 13:45:00,104.87,104.93,104.84,104.86,27294.0,104.87,104.93,104.84,104.86,27294.0
2025-05-28 13:50:00,104.84,104.88,104.82,104.85,20684.0,104.84,104.88,104.82,104.85,20684.0
2025-05-28 13:55:00,104.86,104.9,104.8,104.83,60024.0,104.86,104.9,104.8,104.83,60024.0
2025-05-28 14:00:00,104.83,105.03,104.82,104.99,21823.0,104.83,105.03,104.82,104.99,21823.0
2025-05-28 14:05:00,104.98,105.0,104.95,104.95,10407.0,104.98,105.0,104.95,104.95,10407.0
2025-05-28 14:10:00,104.97,105.01,104.96,104.98,9805.0,104.97,105.01,104.96,104.98,9805.0
2025-05-28 14:15:00,104.97,104.98,104.86,104.87,15800.0,104.97,104.98,104.86,104.87,15800.0
2025-05-28 14:20:00,104.87,104.97,104.87,104.95,15267.0,104.87,104.97,104.87,104.95,15267.0
2025-05-28 14:25:00,104.97,105.0,104.93,104.94,23584.0,104.97,105.0,104.93,104.94,23584.0
2025-05-28 14:30:00,104.95,105.0,104.92,104.94,16526.0,104.95,105.0,104.92,104.94,16526.0
2025-05-28 14:35:00,104.92,104.96,104.86,104.87,15172.0,104.92,104.96,104.86,104.87,15172.0
2025-05-28 14:40:00,104.87,104.98,104.87,104.92,23661.0,104.87,104.98,104.87,104.92,23661.0
2025-05-28 14:45:00,104.93,104.93,104.83,104.83,17055.0,104.93,104.93,104.83,104.83,17055.0
2025-05-28 14:50:00,104.82,104.82,104.5,104.7,28427.0,104.82,104.82,104.5,104.7,28427.0
2025-05-28 14:55:00,104.69,104.9,104.66,104.86,18654.0,104.69,104.9,104.66,104.86,18654.0
2025-05-28 15:00:00,104.84,104.84,104.73,104.81,23944.0,104.84,104.84,104.73,104.81,23944.0
2025-05-28 15:05:00,104.81,104.93,104.79,104.91,20634.0,104.81,104.93,104.79,104.91,20634.0
2025-05-28 15:10:00,104.9,104.93,104.75,104.82,26471.0,104.9,104.93,104.75,104.82,26471.0
2025-05-28 15:15:00,104.83,104.93,104.8,104.9,22822.0,104.83,104.93,104.8,104.9,22822.0
2025-05-28 15:20:00,104.9,104.92,104.79,104.81,19571.0,104.9,104.92,104.79,104.81,19571.0
2025-05-28 15:25:00,104.81,104.82,104.68,104.73,31762.0,104.81,104.82,104.68,104.73,31762.0
2025-05-28 15:30:00,104.73,104.76,104.68,104.68,34209.0,104.73,104.76,104.68,104.68,34209.0
2025-05-28 15:35:00,104.69,104.73,104.53,104.58,121035.0,104.69,104.73,104.53,104.58,121035.0
2025-05-28 15:40:00,104.58,104.61,104.51,104.59,79625.0,104.58,104.61,104.51,104.59,79625.0
2025-05-28 15:45:00,104.59,104.72,104.54,104.66,84833.0,104.59,104.72,104.54,104.66,84833.0
2025-05-28 15:50:00,104.65,104.66,104.37,104.43,104721.0,104.65,104.66,104.37,104.43,104721.0
2025-05-28 15:55:00,104.42,104.59,104.35,104.52,360371.0,104.42,104.59,104.35,104.52,360371.0
2025-05-29 09:30:00,104.5,105.0,104.26,104.42,199597.0,104.5,105.0,104.26,104.42,199597.0
2025-05-29 09:35:00,104.39,104.45,104.16,104.27,57191.0,104.39,104.45,104.16,104.27,57191.0
2025-05-29 09:40:00,104.3,104.61,104.24,104.53,237211.0,104.3,104.61,104.24,104.53,237211.0
2025-05-29 09:45:00,104.55,104.7,104.52,104.59,251287.0,104.55,104.7,104.52,104.59,251287.0
2025-05-29 09:50:00,104.59,104.98,104.58,104.93,272238.0,104.59,104.98,104.58,104.93,272238.0
2025-05-29 09:55:00,104.93,105.0,104.75,104.86,70056.0,104.93,105.0,104.75,104.86,70056.0
2025-05-29 10:00:00,104.87,104.96,104.82,104.95,109190.0,104.87,104.96,104.82,104.95,109190.0
2025-05-29 10:05:00,104.94,104.95,104.65,104.71,55352.0,104.94,104.95,104.65,104.71,55352.0
2025-05-29 10:10:00,104.71,104.74,104.65,104.69,47267.0,104.71,104.74,104.65,104.69,47267.0
2025-05-29 10:15:00,104.69,104.8,104.54,104.55,77736.0,104.69,104.8,104.54,104.55,77736.0
2025-05-29 10:20:00,104.56,104.62,104.43,104.61,44344.0,104.56,104.62,104.43,104.61,44344.0
2025-05-29 10:25:00,104.59,104.67,104.45,104.59,34964.0,104.59,104.67,104.45,104.59,34964.0
2025-05-29 10:30:00,104.57,104.65,104.47,104.48,28896.0,104.57,104.65,104.47,104.48,28896.0
2025-05-29 10:35:00,104.46,104.57,104.43,104.49,56845.0,104.46,104.57,104.43,104.49,56845.0
2025-05-29 10:40:00,104.49,104.49,104.34,104.37,31118.0,104.49,104.49,104.34,104.37,31118.0
2025-05-29 10:45:00,104.36,104.47,104.32,104.45,37602.0,104.36,104.47,104.32,104.45,37602.0
2025-05-29 10:50:00,104.47,104.53,104.41,104.45,57408.0,104.47,104.53,104.41,104.45,57408.0
2025-05-29 10:55:00,104.45,104.6,104.43,104.57,23752.0,104.45,104.6,104.43,104.57,23752.0
2025-05-29 11:00:00,104.58,104.61,104.43,104.48,14849.0,104.58,104.61,104.43,104.48,14849.0
2025-05-29 11:05:00,104.49,104.54,104.48,104.5,9164.0,104.49,104.54,104.48,104.5,9164.0
2025-05-29 11:10:00,104.49,104.57,104.33,104.36,17189.0,104.49,104.57,104.33,104.36,17189.0
2025-05-29 11:15:00,104.36,104.4,104.32,104.32,27996.0,104.36,104.4,104.32,104.32,27996.0
2025-05-29 11:20:00,104.31,104.42,104.3,104.4,98287.0,104.31,104.42,104.3,104.4,98287.0
2025-05-29 11:25:00,104.4,104.46,104.39,104.45,33816.0,104.4,104.46,104.39,104.45,33816.0
2025-05-29 11:30:00,104.45,104.46,104.25,104.3,59925.0,104.45,104.46,104.25,104.3,59925.0
2025-05-29 11:35:00,104.31,104.33,104.23,104.32,42369.0,104.31,104.33,104.23,104.32,42369.0
2025-05-29 11:40:00,104.31,104.38,104.26,104.33,26359.0,104.31,104.38,104.26,104.33,26359.0
2025-05-29 11:45:00,104.33,104.41,104.25,104.26,23952.0,104.33,104.41,104.25,104.26,23952.0
2025-05-29 11:50:00,104.25,104.37,104.24,104.26,24253.0,104.25,104.37,104.24,104.26,24253.0
2025-05-29 11:55:00,104.25,104.27,103.91,104.01,46501.0,104.25,104.27,103.91,104.01,46501.0
2025-05-29 12:00:00,104.03,104.12,103.87,104.09,55716.0,104.03,104.12,103.87,104.09,55716.0
2025-05-29 12:05:00,104.12,104.18,104.05,104.17,22180.0,104.12,104.18,104.05,104.17,22180.0
2025-05-29 12:10:00,104.16,104.4,104.16,104.4,20514.0,104.16,104.4,104.16,104.4,20514.0
2025-05-29 12:15:00,104.39,104.5,104.39,104.49,30255.0,104.39,104.5,104.39,104.49,30255.0
2025-05-29 12:20:00,104.49,104.53,104.42,104.48,29975.0,104.49,104.53,104.42,104.48,29975.0
2025-05-29 12:25:00,104.47,104.5,104.43,104.47,7963.0,104.47,104.5,104.43,104.47,7963.0
2025-05-29 12:30:00,104.47,104.54,104.47,104.5,9662.0,104.47,104.54,104.47,104.5,9662.0
2025-05-29 12:35:00,104.5,104.55,104.49,104.55,13535.0,104.5,104.55,104.49,104.55,13535.0
2025-05-29 12:40:00,104.55,104.6,104.55,104.57,7203.0,104.55,104.6,104.55,104.57,7203.0
2025-05-29 12:45:00,104.58,104.59,104.51,104.52,17080.0,104.58,104.59,104.51,104.52,17080.0
2025-05-29 12:50:00,104.52,104.6,104.52,104.6,13383.0,104.52,104.6,104.52,104.6,13383.0
2025-05-29 12:55:00,104.59,104.66,104.56,104.59,64454.0,104.59,104.66,104.56,104.59,64454.0
2025-05-29 13:00:00,104.6,104.66,104.59,104.62,45473.0,104.6,104.66,104.59,104.62,45473.0
2025-05-29 13:05:00,104.62,104.63,104.56,104.57,25164.0,104.62,104.63,104.56,104.57,25164.0
2025-05-29 13:10:00,104.59,104.61,104.53,104.54,38211.0,104.59,104.61,104.53,104.54,38211.0
2025-05-29 13:15:00,104.53,104.53,104.41,104.47,34235.0,104.53,104.53,104.41,104.47,34235.0
2025-05-29 13:20:00,104.48,104.52,104.41,104.45,36994.0,104.48,104.52,104.41,104.45,36994.0
2025-05-29 13:25:00,104.45,104.48,104.4,104.47,64740.0,104.45,104.48,104.4,104.47,64740.0
2025-05-29 13:30:00,104.46,104.6,104.46,104.57,68549.0,104.46,104.6,104.46,104.57,68549.0
2025-05-29 13:35:00,104.57,104.61,104.53,104.59,22119.0,104.57,104.61,104.53,104.59,22119.0
2025-05-29 13:40:00,104.58,104.66,104.55,104.56,64959.0,104.58,104.66,104.55,104.56,64959.0
2025-05-29 13:45:00,104.58,104.63,104.46,104.46,43243.0,104.58,104.63,104.46,104.46,43243.0
2025-05-29 13:50:00,104.46,104.65,104.46,104.63,56868.0,104.46,104.65,104.46,104.63,56868.0
2025-05-29 13:55:00,104.61,104.64,104.55,104.59,13329.0,104.61,104.64,104.55,104.59,13329.0
2025-05-29 14:00:00,104.58,104.65,104.57,104.58,11827.0,104.58,104.65,104.57,104.58,11827.0
2025-05-29 14:05:00,104.59,104.66,104.5,104.57,39674.0,104.59,104.66,104.5,104.57,39674.0
2025-05-29 14:10:00,104.55,104.57,104.45,104.53,169412.0,104.55,104.57,104.45,104.53,169412.0
2025-05-29 14:15:00,104.55,104.56,104.3,104.36,40992.0,104.55,104.56,104.3,104.36,40992.0
2025-05-29 14:20:00,104.35,104.47,104.27,104.43,85942.0,104.35,104.47,104.27,104.43,85942.0
2025-05-29 14:25:00,104.43,104.45,104.36,104.38,28037.0,104.43,104.45,104.36,104.38,28037.0
2025-05-29 14:30:00,104.39,104.54,104.38,104.54,20433.0,104.39,104.54,104.38,104.54,20433.0
2025-05-29 14:35:00,104.55,104.57,104.47,104.56,40962.0,104.55,104.57,104.47,104.56,40962.0
2025-05-29 14:40:00,104.55,104.59,104.52,104.58,17440.0,104.55,104.59,104.52,104.58,17440.0
2025-05-29 14:45:00,104.58,104.62,104.57,104.6,18595.0,104.58,104.62,104.57,104.6,18595.0
2025-05-29 14:50:00,104.63,104.67,104.6,104.61,16458.0,104.63,104.67,104.6,104.61,16458.0
2025-05-29 14:55:00,104.61,104.64,104.48,104.54,20873.0,104.61,104.64,104.48,104.54,20873.0
2025-05-29 15:00:00,104.53,104.65,104.53,104.63,13631.0,104.53,104.65,104.53,104.63,13631.0
2025-05-29 15:05:00,104.64,104.65,104.5,104.55,26021.0,104.64,104.65,104.5,104.55,26021.0
2025-05-29 15:10:00,104.56,104.56,104.44,104.45,21976.0,104.56,104.56,104.44,104.45,21976.0
2025-05-29 15:15:00,104.44,104.52,104.42,104.49,29077.0,104.44,104.52,104.42,104.49,29077.0
2025-05-29 15:20:00,104.49,104.52,104.44,104.49,56019.0,104.49,104.52,104.44,104.49,56019.0
2025-05-29 15:25:00,104.48,104.52,104.36,104.38,81307.0,104.48,104.52,104.36,104.38,81307.0
2025-05-29 15:30:00,104.39,104.48,104.38,104.44,48529.0,104.39,104.48,104.38,104.44,48529.0
2025-05-29 15:35:00,104.43,104.45,104.33,104.34,71232.0,104.43,104.45,104.33,104.34,71232.0
2025-05-29 15:40:00,104.34,104.37,104.27,104.3,90377.0,104.34,104.37,104.27,104.3,90377.0
2025-05-29 15:45:00,104.31,104.53,104.3,104.4,125347.0,104.31,104.53,104.3,104.4,125347.0
2025-05-29 15:50:00,104.42,104.48,104.28,104.32,153158.0,104.42,104.48,104.28,104.32,153158.0
2025-05-29 15:55:00,104.32,104.52,104.29,104.51,308132.0,104.32,104.52,104.29,104.51,308132.0
2025-05-30 09:30:00,104.52,104.75,104.1,104.24,115406.0,104.52,104.75,104.1,104.24,115406.0
2025-05-30 09:35:00,104.27,104.29,104.1,104.11,26729.0,104.27,104.29,104.1,104.11,26729.0
2025-05-30 09:40:00,104.13,104.54,104.13,104.49,23302.0,104.13,104.54,104.13,104.49,23302.0
2025-05-30 09:45:00,104.49,104.69,104.4,104.43,40858.0,104.49,104.69,104.4,104.43,40858.0
2025-05-30 09:50:00,104.43,104.6,104.35,104.6,19551.0,104.43,104.6,104.35,104.6,19551.0
2025-05-30 09:55:00,104.58,104.7,104.52,104.55,28828.0,104.58,104.7,104.52,104.55,28828.0
2025-05-30 10:00:00,104.59,104.8,104.56,104.79,22537.0,104.59,104.8,104.56,104.79,22537.0
2025-05-30 10:05:00,104.81,104.85,104.76,104.81,21112.0,104.81,104.85,104.76,104.81,21112.0
2025-05-30 10:10:00,104.8,104.84,104.66,104.79,25561.0,104.8,104.84,104.66,104.79,25561.0
2025-05-30 10:15:00,104.79,104.94,104.78,104.9,34838.0,104.79,104.94,104.78,104.9,34838.0
2025-05-30 10:20:00,104.92,104.92,104.82,104.86,12866.0,104.92,104.92,104.82,104.86,12866.0
2025-05-30 10:25:00,104.86,104.89,104.81,104.85,14028.0,104.86,104.89,104.81,104.85,14028.0
2025-05-30 10:30:00,104.85,104.91,104.81,104.88,27811.0,104.85,104.91,104.81,104.88,27811.0
2025-05-30 10:35:00,104.88,104.9,104.8,104.85,17379.0,104.88,104.9,104.8,104.85,17379.0
2025-05-30 10:40:00,104.84,104.91,104.8,104.9,24648.0,104.84,104.91,104.8,104.9,24648.0
2025-05-30 10:45:00,104.9,104.93,104.8,104.93,25561.0,104.9,104.93,104.8,104.93,25561.0
2025-05-30 10:50:00,104.93,104.95,104.8,104.88,11495.0,104.93,104.95,104.8,104.88,11495.0
2025-05-30 10:55:00,104.88,104.95,104.84,104.88,21864.0,104.88,104.95,104.84,104.88,21864.0
2025-05-30 11:00:00,104.88,104.94,104.87,104.9,21144.0,104.88,104.94,104.87,104.9,21144.0
2025-05-30 11:05:00,104.89,105.0,104.89,104.98,61879.0,104.89,105.0,104.89,104.98,61879.0
2025-05-30 11:10:00,104.99,105.14,104.97,105.1,19766.0,104.99,105.14,104.97,105.1,19766.0
2025-05-30 11:15:00,105.11,105.11,104.99,104.99,24410.0,105.11,105.11,104.99,104.99,24410.0
2025-05-30 11:20:00,104.98,105.0,104.89,104.92,32044.0,104.98,105.0,104.89,104.92,32044.0
2025-05-30 11:25:00,104.91,104.97,104.84,104.97,16956.0,104.91,104.97,104.84,104.97,16956.0
2025-05-30 11:30:00,104.95,105.05,104.91,105.02,19514.0,104.95,105.05,104.91,105.02,19514.0
2025-05-30 11:35:00,105.03,105.07,104.98,105.07,22338.0,105.03,105.07,104.98,105.07,22338.0
2025-05-30 11:40:00,105.05,105.06,104.94,104.95,23868.0,105.05,105.06,104.94,104.95,23868.0
2025-05-30 11:45:00,104.94,105.08,104.91,105.08,70516.0,104.94,105.08,104.91,105.08,70516.0
2025-05-30 11:50:00,105.07,105.09,104.97,105.02,20928.0,105.07,105.09,104.97,105.02,20928.0
2025-05-30 11:55:00,105.02,105.04,104.95,104.95,26779.0,105.02,105.04,104.95,104.95,26779.0
2025-05-30 12:00:00,104.96,104.97,104.89,104.91,34084.0,104.96,104.97,104.89,104.91,34084.0
2025-05-30 12:05:00,104.91,105.05,104.91,105.03,27725.0,104.91,105.05,104.91,105.03,27725.0
2025-05-30 12:10:00,105.03,105.04,104.81,104.81,27572.0,105.03,105.04,104.81,104.81,27572.0
2025-05-30 12:15:00,104.8,104.81,104.61,104.63,25503.0,104.8,104.81,104.61,104.63,25503.0
2025-05-30 12:20:00,104.62,104.63,104.51,104.56,16984.0,104.62,104.63,104.51,104.56,16984.0
2025-05-30 12:25:00,104.55,104.59,104.22,104.34,31598.0,104.55,104.59,104.22,104.34,31598.0
2025-05-30 12:30:00,104.33,104.33,104.08,104.22,33915.0,104.33,104.33,104.08,104.22,33915.0
2025-05-30 12:35:00,104.21,104.44,104.21,104.44,26005.0,104.21,104.44,104.21,104.44,26005.0
2025-05-30 12:40:00,104.44,104.46,104.22,104.27,14716.0,104.44,104.46,104.22,104.27,14716.0
2025-05-30 12:45:00,104.25,104.36,104.22,104.3,28555.0,104.25,104.36,104.22,104.3,28555.0
2025-05-30 12:50:00,104.29,104.37,104.26,104.29,17695.0,104.29,104.37,104.26,104.29,17695.0
2025-05-30 12:55:00,104.29,104.35,104.27,104.34,15475.0,104.29,104.35,104.27,104.34,15475.0
2025-05-30 13:00:00,104.32,104.5,104.29,104.48,25438.0,104.32,104.5,104.29,104.48,25438.0
2025-05-30 13:05:00,104.49,104.54,104.47,104.49,55680.0,104.49,104.54,104.47,104.49,55680.0
2025-05-30 13:10:00,104.49,104.49,104.38,104.38,22406.0,104.49,104.49,104.38,104.38,22406.0
2025-05-30 13:15:00,104.38,104.48,104.38,104.48,20687.0,104.38,104.48,104.38,104.48,20687.0
2025-05-30 13:20:00,104.48,104.54,104.38,104.48,18077.0,104.48,104.54,104.38,104.48,18077.0
2025-05-30 13:25:00,104.48,104.54,104.43,104.53,22120.0,104.48,104.54,104.43,104.53,22120.0
2025-05-30 13:30:00,104.54,104.57,104.51,104.52,16325.0,104.54,104.57,104.51,104.52,16325.0
2025-05-30 13:35:00,104.53,104.58,104.52,104.55,15027.0,104.53,104.58,104.52,104.55,15027.0
2025-05-30 13:40:00,104.57,104.59,104.46,104.46,31380.0,104.57,104.59,104.46,104.46,31380.0
2025-05-30 13:45:00,104.46,104.52,104.43,104.49,21091.0,104.46,104.52,104.43,104.49,21091.0
2025-05-30 13:50:00,104.49,104.59,104.49,104.57,22758.0,104.49,104.59,104.49,104.57,22758.0
2025-05-30 13:55:00,104.56,104.57,104.4,104.4,15652.0,104.56,104.57,104.4,104.4,15652.0
2025-05-30 14:00:00,104.41,104.58,104.4,104.53,30156.0,104.41,104.58,104.4,104.53,30156.0
2025-05-30 14:05:00,104.52,104.72,104.51,104.7,24078.0,104.52,104.72,104.51,104.7,24078.0
2025-05-30 14:10:00,104.69,104.75,104.69,104.72,18337.0,104.69,104.75,104.69,104.72,18337.0
2025-05-30 14:15:00,104.73,104.88,104.64,104.87,38298.0,104.73,104.88,104.64,104.87,38298.0
2025-05-30 14:20:00,104.88,104.89,104.75,104.79,20893.0,104.88,104.89,104.75,104.79,20893.0
2025-05-30 14:25:00,104.79,104.86,104.79,104.81,22149.0,104.79,104.86,104.79,104.81,22149.0
2025-05-30 14:30:00,104.82,104.84,104.73,104.77,30743.0,104.82,104.84,104.73,104.77,30743.0
2025-05-30 14:35:00,104.77,104.85,104.77,104.8,27076.0,104.77,104.85,104.77,104.8,27076.0
2025-05-30 14:40:00,104.8,104.81,104.68,104.69,17126.0,104.8,104.81,104.68,104.69,17126.0
2025-05-30 14:45:00,104.7,104.79,104.7,104.79,19843.0,104.7,104.79,104.7,104.79,19843.0
2025-05-30 14:50:00,104.78,104.82,104.75,104.77,30222.0,104.78,104.82,104.75,104.77,30222.0
2025-05-30 14:55:00,104.76,104.82,104.71,104.82,46379.0,104.76,104.82,104.71,104.82,46379.0
2025-05-30 15:00:00,104.82,104.95,104.8,104.92,35993.0,104.82,104.95,104.8,104.92,35993.0
2025-05-30 15:05:00,104.92,105.06,104.92,104.95,41437.0,104.92,105.06,104.92,104.95,41437.0
2025-05-30 15:10:00,104.94,105.01,104.88,104.98,46623.0,104.94,105.01,104.88,104.98,46623.0
2025-05-30 15:15:00,104.98,105.13,104.98,105.07,36316.0,104.98,105.13,104.98,105.07,36316.0
2025-05-30 15:20:00,105.07,105.07,104.94,105.01,40921.0,105.07,105.07,104.94,105.01,40921.0
2025-05-30 15:25:00,105.01,105.12,105.0,105.12,38501.0,105.01,105.12,105.0,105.12,38501.0
2025-05-30 15:30:00,105.11,105.15,105.02,105.13,49359.0,105.11,105.15,105.02,105.13,49359.0
2025-05-30 15:35:00,105.13,105.21,105.03,105.07,128662.0,105.13,105.21,105.03,105.07,128662.0
2025-05-30 15:40:00,105.07,105.07,104.89,104.99,79449.0,105.07,105.07,104.89,104.99,79449.0
2025-05-30 15:45:00,104.97,105.08,104.91,105.04,126721.0,104.97,105.08,104.91,105.04,126721.0
2025-05-30 15:50:00,105.02,105.26,104.99,105.09,170514.0,105.02,105.26,104.99,105.09,170514.0
2025-05-30 15:55:00,105.09,105.37,105.04,105.2,921503.0,105.09,105.37,105.04,105.2,921503.0
2025-06-02 09:30:00,104.53,105.26,104.1,104.14,139201.0,104.53,105.26,104.1,104.14,139201.0
2025-06-02 09:35:00,104.14,104.14,103.3,103.38,108793.0,104.14,104.14,103.3,103.38,108793.0
2025-06-02 09:40:00,103.34,103.57,103.14,103.55,75804.0,103.34,103.57,103.14,103.55,75804.0
2025-06-02 09:45:00,103.57,103.63,103.3,103.34,45982.0,103.57,103.63,103.3,103.34,45982.0
2025-06-02 09:50:00,103.33,103.33,102.88,103.04,103126.0,103.33,103.33,102.88,103.04,103126.0
2025-06-02 09:55:00,103.03,103.11,102.96,103.05,59523.0,103.03,103.11,102.96,103.05,59523.0
2025-06-02 10:00:00,103.07,103.2,102.82,103.07,61856.0,103.07,103.2,102.82,103.07,61856.0
2025-06-02 10:05:00,103.08,103.55,103.08,103.54,39303.0,103.08,103.55,103.08,103.54,39303.0
2025-06-02 10:10:00,103.54,103.57,103.32,103.41,46577.0,103.54,103.57,103.32,103.41,46577.0
2025-06-02 10:15:00,103.41,103.52,103.3,103.44,52376.0,103.41,103.52,103.3,103.44,52376.0
2025-06-02 10:20:00,103.44,103.55,103.44,103.48,31957.0,103.44,103.55,103.44,103.48,31957.0
2025-06-02 10:25:00,103.49,103.7,103.49,103.67,29356.0,103.49,103.7,103.49,103.67,29356.0
2025-06-02 10:30:00,103.67,103.88,103.67,103.87,33230.0,103.67,103.88,103.67,103.87,33230.0
2025-06-02 10:35:00,103.87,103.93,103.8,103.86,35874.0,103.87,103.93,103.8,103.86,35874.0
2025-06-02 10:40:00,103.85,103.86,103.78,103.82,33545.0,103.85,103.86,103.78,103.82,33545.0
2025-06-02 10:45:00,103.83,103.98,103.82,103.97,43964.0,103.83,103.98,103.82,103.97,43964.0
2025-06-02 10:50:00,103.96,104.01,103.86,103.86,27255.0,103.96,104.01,103.86,103.86,27255.0
2025-06-02 10:55:00,103.86,103.94,103.8,103.94,23141.0,103.86,103.94,103.8,103.94,23141.0
2025-06-02 11:00:00,103.94,103.96,103.82,103.88,34310.0,103.94,103.96,103.82,103.88,34310.0
2025-06-02 11:05:00,103.88,103.94,103.85,103.94,44190.0,103.88,103.94,103.85,103.94,44190.0
2025-06-02 11:10:00,103.93,104.07,103.87,104.02,21363.0,103.93,104.07,103.87,104.02,21363.0
2025-06-02 11:15:00,104.02,104.06,103.91,103.98,43430.0,104.02,104.06,103.91,103.98,43430.0
2025-06-02 11:20:00,103.97,103.99,103.8,103.81,22601.0,103.97,103.99,103.8,103.81,22601.0
2025-06-02 11:25:00,103.81,103.9,103.73,103.84,63926.0,103.81,103.9,103.73,103.84,63926.0
2025-06-02 11:30:00,103.83,103.92,103.79,103.89,25924.0,103.83,103.92,103.79,103.89,25924.0
2025-06-02 11:35:00,103.88,103.94,103.83,103.84,18806.0,103.88,103.94,103.83,103.84,18806.0
2025-06-02 11:40:00,103.85,103.96,103.82,103.94,18873.0,103.85,103.96,103.82,103.94,18873.0
2025-06-02 11:45:00,103.94,104.1,103.93,104.09,17597.0,103.94,104.1,103.93,104.09,17597.0
2025-06-02 11:50:00,104.08,104.16,104.04,104.15,26290.0,104.08,104.16,104.04,104.15,26290.0
2025-06-02 11:55:00,104.14,104.15,104.03,104.09,14536.0,104.14,104.15,104.03,104.09,14536.0
2025-06-02 12:00:00,104.09,104.09,103.99,104.01,16298.0,104.09,104.09,103.99,104.01,16298.0
2025-06-02 12:05:00,104.01,104.03,103.95,103.95,10168.0,104.01,104.03,103.95,103.95,10168.0
2025-06-02 12:10:00,103.95,103.97,103.88,103.92,15255.0,103.95,103.97,103.88,103.92,15255.0
2025-06-02 12:15:00,103.92,103.92,103.74,103.8,24197.0,103.92,103.92,103.74,103.8,24197.0
2025-06-02 12:20:00,103.78,103.78,103.65,103.66,16740.0,103.78,103.78,103.65,103.66,16740.0
2025-06-02 12:25:00,103.67,103.67,103.5,103.61,22534.0,103.67,103.67,103.5,103.61,22534.0
2025-06-02 12:30:00,103.6,103.66,103.54,103.61,17052.0,103.6,103.66,103.54,103.61,17052.0
2025-06-02 12:35:00,103.58,103.6,103.42,103.43,31840.0,103.58,103.6,103.42,103.43,31840.0
2025-06-02 12:40:00,103.44,103.64,103.43,103.48,35896.0,103.44,103.64,103.43,103.48,35896.0
2025-06-02 12:45:00,103.48,103.63,103.47,103.59,20355.0,103.48,103.63,103.47,103.59,20355.0
2025-06-02 12:50:00,103.6,103.72,103.59,103.71,12242.0,103.6,103.72,103.59,103.71,12242.0
2025-06-02 12:55:00,103.7,103.73,103.67,103.7,14768.0,103.7,103.73,103.67,103.7,14768.0
2025-06-02 13:00:00,103.71,103.77,103.7,103.7,8908.0,103.71,103.77,103.7,103.7,8908.0
2025-06-02 13:05:00,103.7,103.87,103.7,103.85,18844.0,103.7,103.87,103.7,103.85,18844.0
2025-06-02 13:10:00,103.87,103.87,103.71,103.71,10318.0,103.87,103.87,103.71,103.71,10318.0
2025-06-02 13:15:00,103.73,103.79,103.65,103.66,18270.0,103.73,103.79,103.65,103.66,18270.0
2025-06-02 13:20:00,103.66,103.72,103.58,103.72,20432.0,103.66,103.72,103.58,103.72,20432.0
2025-06-02 13:25:00,103.7,103.7,103.61,103.62,6992.0,103.7,103.7,103.61,103.62,6992.0
2025-06-02 13:30:00,103.61,103.7,103.61,103.64,13917.0,103.61,103.7,103.61,103.64,13917.0
2025-06-02 13:35:00,103.64,103.71,103.63,103.69,13454.0,103.64,103.71,103.63,103.69,13454.0
2025-06-02 13:40:00,103.69,103.74,103.66,103.7,17637.0,103.69,103.74,103.66,103.7,17637.0
2025-06-02 13:45:00,103.69,103.69,103.63,103.64,14641.0,103.69,103.69,103.63,103.64,14641.0
2025-06-02 13:50:00,103.64,103.67,103.6,103.67,33441.0,103.64,103.67,103.6,103.67,33441.0
2025-06-02 13:55:00,103.67,103.75,103.67,103.75,12240.0,103.67,103.75,103.67,103.75,12240.0
2025-06-02 14:00:00,103.75,103.86,103.74,103.84,10046.0,103.75,103.86,103.74,103.84,10046.0
2025-06-02 14:05:00,103.85,103.88,103.81,103.84,16486.0,103.85,103.88,103.81,103.84,16486.0
2025-06-02 14:10:00,103.85,103.85,103.79,103.83,14639.0,103.85,103.85,103.79,103.83,14639.0
2025-06-02 14:15:00,103.85,103.98,103.85,103.91,23138.0,103.85,103.98,103.85,103.91,23138.0
2025-06-02 14:20:00,103.9,104.06,103.9,103.98,24900.0,103.9,104.06,103.9,103.98,24900.0
2025-06-02 14:25:00,103.98,104.0,103.92,103.96,18518.0,103.98,104.0,103.92,103.96,18518.0
2025-06-02 14:30:00,103.97,104.12,103.96,104.06,37085.0,103.97,104.12,103.96,104.06,37085.0
2025-06-02 14:35:00,104.07,104.07,104.01,104.04,14702.0,104.07,104.07,104.01,104.04,14702.0
2025-06-02 14:40:00,104.03,104.06,103.99,104.04,12163.0,104.03,104.06,103.99,104.04,12163.0
2025-06-02 14:45:00,104.04,104.07,103.99,104.0,21115.0,104.04,104.07,103.99,104.0,21115.0
2025-06-02 14:50:00,103.99,104.07,103.98,104.07,13369.0,103.99,104.07,103.98,104.07,13369.0
2025-06-02 14:55:00,104.07,104.17,104.06,104.17,11450.0,104.07,104.17,104.06,104.17,11450.0
2025-06-02 15:00:00,104.18,104.21,104.17,104.2,14503.0,104.18,104.21,104.17,104.2,14503.0
2025-06-02 15:05:00,104.2,104.23,104.14,104.18,22116.0,104.2,104.23,104.14,104.18,22116.0
2025-06-02 15:10:00,104.18,104.19,104.03,104.03,23106.0,104.18,104.19,104.03,104.03,23106.0
2025-06-02 15:15:00,104.04,104.1,104.01,104.08,25052.0,104.04,104.1,104.01,104.08,25052.0
2025-06-02 15:20:00,104.07,104.21,104.06,104.18,27266.0,104.07,104.21,104.06,104.18,27266.0
2025-06-02 15:25:00,104.17,104.19,104.12,104.15,25344.0,104.17,104.19,104.12,104.15,25344.0
2025-06-02 15:30:00,104.16,104.16,104.08,104.09,36533.0,104.16,104.16,104.08,104.09,36533.0
2025-06-02 15:35:00,104.09,104.12,104.06,104.06,32939.0,104.09,104.12,104.06,104.06,32939.0
2025-06-02 15:40:00,104.06,104.11,104.04,104.05,42002.0,104.06,104.11,104.04,104.05,42002.0
2025-06-02 15:45:00,104.05,104.11,104.04,104.05,49359.0,104.05,104.11,104.04,104.05,49359.0
2025-06-02 15:50:00,104.05,104.13,104.03,104.08,88294.0,104.05,104.13,104.03,104.08,88294.0
2025-06-02 15:55:00,104.09,104.23,104.08,104.21,247120.0,104.09,104.23,104.08,104.21,247120.0
2025-06-03 09:30:00,104.0,104.2,103.59,103.92,151626.0,104.0,104.2,103.59,103.92,151626.0
2025-06-03 09:35:00,103.88,104.01,103.69,103.69,38970.0,103.88,104.01,103.69,103.69,38970.0
2025-06-03 09:40:00,103.71,103.88,103.62,103.83,57445.0,103.71,103.88,103.62,103.83,57445.0
2025-06-03 09:45:00,103.84,103.84,103.62,103.62,37708.0,103.84,103.84,103.62,103.62,37708.0
2025-06-03 09:50:00,103.61,103.65,102.81,102.91,65004.0,103.61,103.65,102.81,102.91,65004.0
2025-06-03 09:55:00,102.92,102.92,102.67,102.81,77057.0,102.92,102.92,102.67,102.81,77057.0
2025-06-03 10:00:00,102.83,102.88,102.59,102.73,51011.0,102.83,102.88,102.59,102.73,51011.0
2025-06-03 10:05:00,102.75,103.0,102.68,102.81,81110.0,102.75,103.0,102.68,102.81,81110.0
2025-06-03 10:10:00,102.8,102.93,102.73,102.93,44542.0,102.8,102.93,102.73,102.93,44542.0
2025-06-03 10:15:00,102.91,102.93,102.72,102.72,33371.0,102.91,102.93,102.72,102.72,33371.0
2025-06-03 10:20:00,102.75,102.75,102.44,102.48,51254.0,102.75,102.75,102.44,102.48,51254.0
2025-06-03 10:25:00,102.49,102.78,102.38,102.77,83572.0,102.49,102.78,102.38,102.77,83572.0
2025-06-03 10:30:00,102.76,102.81,102.49,102.49,78144.0,102.76,102.81,102.49,102.49,78144.0
2025-06-03 10:35:00,102.5,102.67,102.45,102.55,144832.0,102.5,102.67,102.45,102.55,144832.0
2025-06-03 10:40:00,102.56,102.73,102.44,102.65,47414.0,102.56,102.73,102.44,102.65,47414.0
2025-06-03 10:45:00,102.66,102.72,102.56,102.6,43228.0,102.66,102.72,102.56,102.6,43228.0
2025-06-03 10:50:00,102.57,102.6,102.44,102.56,27953.0,102.57,102.6,102.44,102.56,27953.0
2025-06-03 10:55:00,102.56,102.57,102.35,102.46,43678.0,102.56,102.57,102.35,102.46,43678.0
2025-06-03 11:00:00,102.47,102.51,102.32,102.37,41941.0,102.47,102.51,102.32,102.37,41941.0
2025-06-03 11:05:00,102.37,102.55,102.37,102.46,79435.0,102.37,102.55,102.37,102.46,79435.0
2025-06-03 11:10:00,102.48,102.63,102.37,102.59,55245.0,102.48,102.63,102.37,102.59,55245.0
2025-06-03 11:15:00,102.61,102.64,102.52,102.53,16501.0,102.61,102.64,102.52,102.53,16501.0
2025-06-03 11:20:00,102.53,102.7,102.51,102.7,48551.0,102.53,102.7,102.51,102.7,48551.0
2025-06-03 11:25:00,102.7,102.74,102.65,102.68,32658.0,102.7,102.74,102.65,102.68,32658.0
2025-06-03 11:30:00,102.67,102.7,102.56,102.62,26167.0,102.67,102.7,102.56,102.62,26167.0
2025-06-03 11:35:00,102.64,102.74,102.62,102.73,34541.0,102.64,102.74,102.62,102.73,34541.0
2025-06-03 11:40:00,102.73,102.89,102.71,102.84,18513.0,102.73,102.89,102.71,102.84,18513.0
2025-06-03 11:45:00,102.86,102.96,102.84,102.93,20985.0,102.86,102.96,102.84,102.93,20985.0
2025-06-03 11:50:00,102.93,103.05,102.85,102.86,45393.0,102.93,103.05,102.85,102.86,45393.0
2025-06-03 11:55:00,102.85,102.95,102.83,102.92,26287.0,102.85,102.95,102.83,102.92,26287.0
2025-06-03 12:00:00,102.92,103.01,102.86,102.99,40699.0,102.92,103.01,102.86,102.99,40699.0
2025-06-03 12:05:00,102.98,103.02,102.91,103.02,32783.0,102.98,103.02,102.91,103.02,32783.0
2025-06-03 12:10:00,103.02,103.11,102.98,102.99,34926.0,103.02,103.11,102.98,102.99,34926.0
2025-06-03 12:15:00,102.98,103.02,102.94,103.02,22852.0,102.98,103.02,102.94,103.02,22852.0
2025-06-03 12:20:00,103.02,103.02,102.91,102.94,23589.0,103.02,103.02,102.91,102.94,23589.0
2025-06-03 12:25:00,102.95,102.97,102.87,102.91,34628.0,102.95,102.97,102.87,102.91,34628.0
2025-06-03 12:30:00,102.91,103.01,102.9,102.96,43493.0,102.91,103.01,102.9,102.96,43493.0
2025-06-03 12:35:00,102.96,103.08,102.96,102.98,41674.0,102.96,103.08,102.96,102.98,41674.0
2025-06-03 12:40:00,102.98,103.04,102.95,103.04,32873.0,102.98,103.04,102.95,103.04,32873.0
2025-06-03 12:45:00,103.03,103.05,102.96,103.0,31926.0,103.03,103.05,102.96,103.0,31926.0
2025-06-03 12:50:00,103.01,103.12,103.0,103.1,54838.0,103.01,103.12,103.0,103.1,54838.0
2025-06-03 12:55:00,103.1,103.1,103.0,103.01,29864.0,103.1,103.1,103.0,103.01,29864.0
2025-06-03 13:00:00,103.02,103.09,103.01,103.04,34695.0,103.02,103.09,103.01,103.04,34695.0
2025-06-03 13:05:00,103.05,103.18,103.05,103.11,35007.0,103.05,103.18,103.05,103.11,35007.0
2025-06-03 13:10:00,103.12,103.17,103.11,103.13,37142.0,103.12,103.17,103.11,103.13,37142.0
2025-06-03 13:15:00,103.12,103.15,103.09,103.09,25460.0,103.12,103.15,103.09,103.09,25460.0
2025-06-03 13:20:00,103.1,103.2,103.09,103.15,31609.0,103.1,103.2,103.09,103.15,31609.0
2025-06-03 13:25:00,103.15,103.16,103.07,103.09,24319.0,103.15,103.16,103.07,103.09,24319.0
2025-06-03 13:30:00,103.09,103.16,103.06,103.11,30968.0,103.09,103.16,103.06,103.11,30968.0
2025-06-03 13:35:00,103.1,103.15,103.08,103.14,32481.0,103.1,103.15,103.08,103.14,32481.0
2025-06-03 13:40:00,103.15,103.23,103.15,103.22,39470.0,103.15,103.23,103.15,103.22,39470.0
2025-06-03 13:45:00,103.21,103.22,103.13,103.13,41548.0,103.21,103.22,103.13,103.13,41548.0
2025-06-03 13:50:00,103.12,103.17,103.08,103.1,54498.0,103.12,103.17,103.08,103.1,54498.0
2025-06-03 13:55:00,103.11,103.12,103.05,103.1,33590.0,103.11,103.12,103.05,103.1,33590.0
2025-06-03 14:00:00,103.09,103.12,102.91,103.05,43750.0,103.09,103.12,102.91,103.05,43750.0
2025-06-03 14:05:00,103.05,103.09,103.0,103.02,34144.0,103.05,103.09,103.0,103.02,34144.0
2025-06-03 14:10:00,103.02,103.02,102.94,102.99,36036.0,103.02,103.02,102.94,102.99,36036.0
2025-06-03 14:15:00,103.0,103.1,102.96,103.09,64233.0,103.0,103.1,102.96,103.09,64233.0
2025-06-03 14:20:00,103.1,103.17,103.09,103.15,32940.0,103.1,103.17,103.09,103.15,32940.0
2025-06-03 14:25:00,103.14,103.2,103.1,103.19,33275.0,103.14,103.2,103.1,103.19,33275.0
2025-06-03 14:30:00,103.18,103.26,103.18,103.23,31733.0,103.18,103.26,103.18,103.23,31733.0
2025-06-03 14:35:00,103.23,103.23,103.15,103.17,31710.0,103.23,103.23,103.15,103.17,31710.0
2025-06-03 14:40:00,103.17,103.21,103.15,103.18,26303.0,103.17,103.21,103.15,103.18,26303.0
2025-06-03 14:45:00,103.19,103.25,103.16,103.24,33069.0,103.19,103.25,103.16,103.24,33069.0
2025-06-03 14:50:00,103.24,103.27,103.2,103.22,26477.0,103.24,103.27,103.2,103.22,26477.0
2025-06-03 14:55:00,103.22,103.29,103.21,103.29,34954.0,103.22,103.29,103.21,103.29,34954.0
2025-06-03 15:00:00,103.29,103.29,103.09,103.14,51516.0,103.29,103.29,103.09,103.14,51516.0
2025-06-03 15:05:00,103.14,103.17,103.07,103.08,50138.0,103.14,103.17,103.07,103.08,50138.0
2025-06-03 15:10:00,103.09,103.09,103.0,103.02,58458.0,103.09,103.09,103.0,103.02,58458.0
2025-06-03 15:15:00,103.03,103.06,102.98,102.98,59848.0,103.03,103.06,102.98,102.98,59848.0
2025-06-03 15:20:00,102.98,102.99,102.89,102.98,86284.0,102.98,102.99,102.89,102.98,86284.0
2025-06-03 15:25:00,102.98,103.01,102.91,103.0,126951.0,102.98,103.01,102.91,103.0,126951.0
2025-06-03 15:30:00,103.01,103.15,102.97,103.11,165385.0,103.01,103.15,102.97,103.11,165385.0
2025-06-03 15:35:00,103.12,103.16,103.01,103.07,98029.0,103.12,103.16,103.01,103.07,98029.0
2025-06-03 15:40:00,103.07,103.07,102.93,102.97,108609.0,103.07,103.07,102.93,102.97,108609.0
2025-06-03 15:45:00,102.97,103.03,102.88,103.0,165019.0,102.97,103.03,102.88,103.0,165019.0
2025-06-03 15:50:00,102.99,103.13,102.93,103.09,187124.0,102.99,103.13,102.93,103.09,187124.0
2025-06-03 15:55:00,103.09,103.2,103.05,103.07,651824.0,103.09,103.2,103.05,103.07,651824.0
2025-06-04 09:30:00,103.17,103.45,102.89,102.89,106587.0,103.17,103.45,102.89,102.89,106587.0
2025-06-04 09:35:00,102.93,102.97,102.43,102.7,75929.0,102.93,102.97,102.43,102.7,75929.0
2025-06-04 09:40:00,102.71,102.77,102.57,102.6,39082.0,102.71,102.77,102.57,102.6,39082.0
2025-06-04 09:45:00,102.59,102.89,102.58,102.86,39579.0,102.59,102.89,102.58,102.86,39579.0
2025-06-04 09:50:00,102.86,102.97,102.8,102.88,46808.0,102.86,102.97,102.8,102.88,46808.0
2025-06-04 09:55:00,102.88,102.93,102.76,102.92,50438.0,102.88,102.93,102.76,102.92,50438.0
2025-06-04 10:00:00,102.92,103.02,102.81,102.96,47143.0,102.92,103.02,102.81,102.96,47143.0
2025-06-04 10:05:00,102.98,102.99,102.81,102.81,42260.0,102.98,102.99,102.81,102.81,42260.0
2025-06-04 10:10:00,102.84,102.98,102.84,102.95,25524.0,102.84,102.98,102.84,102.95,25524.0
2025-06-04 10:15:00,102.93,103.03,102.9,103.03,40013.0,102.93,103.03,102.9,103.03,40013.0
2025-06-04 10:20:00,103.04,103.2,103.03,103.19,36136.0,103.04,103.2,103.03,103.19,36136.0
2025-06-04 10:25:00,103.17,103.23,103.07,103.19,32503.0,103.17,103.23,103.07,103.19,32503.0
2025-06-04 10:30:00,103.17,103.25,103.13,103.15,28291.0,103.17,103.25,103.13,103.15,28291.0
2025-06-04 10:35:00,103.16,103.28,103.14,103.23,23544.0,103.16,103.28,103.14,103.23,23544.0
2025-06-04 10:40:00,103.23,103.26,103.19,103.24,17149.0,103.23,103.26,103.19,103.24,17149.0
2025-06-04 10:45:00,103.26,103.35,103.24,103.35,18850.0,103.26,103.35,103.24,103.35,18850.0
2025-06-04 10:50:00,103.36,103.37,103.24,103.28,17819.0,103.36,103.37,103.24,103.28,17819.0
2025-06-04 10:55:00,103.28,103.3,103.16,103.23,19994.0,103.28,103.3,103.16,103.23,19994.0
2025-06-04 11:00:00,103.24,103.36,103.23,103.36,27260.0,103.24,103.36,103.23,103.36,27260.0
2025-06-04 11:05:00,103.37,103.49,103.34,103.46,23584.0,103.37,103.49,103.34,103.46,23584.0
2025-06-04 11:10:00,103.45,103.45,103.28,103.28,10855.0,103.45,103.45,103.28,103.28,10855.0
2025-06-04 11:15:00,103.31,103.36,103.27,103.32,29605.0,103.31,103.36,103.27,103.32,29605.0
2025-06-04 11:20:00,103.33,103.36,103.18,103.18,34628.0,103.33,103.36,103.18,103.18,34628.0
2025-06-04 11:25:00,103.19,103.21,103.07,103.12,40330.0,103.19,103.21,103.07,103.12,40330.0
2025-06-04 11:30:00,103.12,103.22,103.11,103.19,13892.0,103.12,103.22,103.11,103.19,13892.0
2025-06-04 11:35:00,103.2,103.21,103.06,103.12,14490.0,103.2,103.21,103.06,103.12,14490.0
2025-06-04 11:40:00,103.12,103.18,103.06,103.13,28407.0,103.12,103.18,103.06,103.13,28407.0
2025-06-04 11:45:00,103.14,103.28,103.12,103.28,10026.0,103.14,103.28,103.12,103.28,10026.0
2025-06-04 11:50:00,103.28,103.31,103.26,103.27,17605.0,103.28,103.31,103.26,103.27,17605.0
2025-06-04 11:55:00,103.27,103.32,103.25,103.27,20450.0,103.27,103.32,103.25,103.27,20450.0
2025-06-04 12:00:00,103.25,103.27,103.19,103.24,24677.0,103.25,103.27,103.19,103.24,24677.0
2025-06-04 12:05:00,103.22,103.27,103.2,103.2,14644.0,103.22,103.27,103.2,103.2,14644.0
2025-06-04 12:10:00,103.19,103.21,103.08,103.09,25763.0,103.19,103.21,103.08,103.09,25763.0
2025-06-04 12:15:00,103.09,103.15,103.08,103.13,39728.0,103.09,103.15,103.08,103.13,39728.0
2025-06-04 12:20:00,103.12,103.12,102.99,103.0,30654.0,103.12,103.12,102.99,103.0,30654.0
2025-06-04 12:25:00,103.01,103.04,102.96,102.98,19091.0,103.01,103.04,102.96,102.98,19091.0
2025-06-04 12:30:00,102.98,103.12,102.97,103.02,17704.0,102.98,103.12,102.97,103.02,17704.0
2025-06-04 12:35:00,103.02,103.04,102.96,103.0,22019.0,103.02,103.04,102.96,103.0,22019.0
2025-06-04 12:40:00,102.99,103.11,102.99,103.09,9772.0,102.99,103.11,102.99,103.09,9772.0
2025-06-04 12:45:00,103.09,103.18,103.09,103.17,9484.0,103.09,103.18,103.09,103.17,9484.0
2025-06-04 12:50:00,103.17,103.23,103.13,103.2,20379.0,103.17,103.23,103.13,103.2,20379.0
2025-06-04 12:55:00,103.2,103.26,103.19,103.25,9970.0,103.2,103.26,103.19,103.25,9970.0
2025-06-04 13:00:00,103.25,103.27,103.21,103.26,17332.0,103.25,103.27,103.21,103.26,17332.0
2025-06-04 13:05:00,103.26,103.26,103.18,103.21,32216.0,103.26,103.26,103.18,103.21,32216.0
2025-06-04 13:10:00,103.2,103.24,103.17,103.19,29436.0,103.2,103.24,103.17,103.19,29436.0
2025-06-04 13:15:00,103.19,103.25,103.16,103.17,15064.0,103.19,103.25,103.16,103.17,15064.0
2025-06-04 13:20:00,103.17,103.17,103.12,103.13,11908.0,103.17,103.17,103.12,103.13,11908.0
2025-06-04 13:25:00,103.14,103.19,103.13,103.17,16156.0,103.14,103.19,103.13,103.17,16156.0
2025-06-04 13:30:00,103.17,103.19,103.13,103.17,7618.0,103.17,103.19,103.13,103.17,7618.0
2025-06-04 13:35:00,103.18,103.25,103.18,103.21,11282.0,103.18,103.25,103.18,103.21,11282.0
2025-06-04 13:40:00,103.21,103.22,103.17,103.18,6841.0,103.21,103.22,103.17,103.18,6841.0
2025-06-04 13:45:00,103.18,103.22,103.14,103.2,10451.0,103.18,103.22,103.14,103.2,10451.0
2025-06-04 13:50:00,103.22,103.24,103.14,103.15,10486.0,103.22,103.24,103.14,103.15,10486.0
2025-06-04 13:55:00,103.14,103.14,103.1,103.14,7160.0,103.14,103.14,103.1,103.14,7160.0
2025-06-04 14:00:00,103.14,103.17,103.12,103.17,24620.0,103.14,103.17,103.12,103.17,24620.0
2025-06-04 14:05:00,103.17,103.17,103.08,103.1,20021.0,103.17,103.17,103.08,103.1,20021.0
2025-06-04 14:10:00,103.1,103.16,103.08,103.15,7230.0,103.1,103.16,103.08,103.15,7230.0
2025-06-04 14:15:00,103.13,103.17,103.13,103.15,8474.0,103.13,103.17,103.13,103.15,8474.0
2025-06-04 14:20:00,103.15,103.17,103.11,103.13,19327.0,103.15,103.17,103.11,103.13,19327.0
2025-06-04 14:25:00,103.12,103.14,103.09,103.12,20219.0,103.12,103.14,103.09,103.12,20219.0
2025-06-04 14:30:00,103.12,103.13,103.03,103.04,25362.0,103.12,103.13,103.03,103.04,25362.0
2025-06-04 14:35:00,103.05,103.11,103.04,103.07,25282.0,103.05,103.11,103.04,103.07,25282.0
2025-06-04 14:40:00,103.08,103.1,103.06,103.06,8441.0,103.08,103.1,103.06,103.06,8441.0
2025-06-04 14:45:00,103.06,103.07,102.96,102.99,20079.0,103.06,103.07,102.96,102.99,20079.0
2025-06-04 14:50:00,102.98,102.99,102.91,102.95,19268.0,102.98,102.99,102.91,102.95,19268.0
2025-06-04 14:55:00,102.95,102.95,102.86,102.92,17232.0,102.95,102.95,102.86,102.92,17232.0
2025-06-04 15:00:00,102.9,102.99,102.86,102.96,19093.0,102.9,102.99,102.86,102.96,19093.0
2025-06-04 15:05:00,102.97,102.98,102.83,102.84,15584.0,102.97,102.98,102.83,102.84,15584.0
2025-06-04 15:10:00,102.83,102.87,102.8,102.82,26662.0,102.83,102.87,102.8,102.82,26662.0
2025-06-04 15:15:00,102.81,102.82,102.73,102.76,23720.0,102.81,102.82,102.73,102.76,23720.0
2025-06-04 15:20:00,102.76,102.77,102.68,102.71,29749.0,102.76,102.77,102.68,102.71,29749.0
2025-06-04 15:25:00,102.71,102.75,102.68,102.75,27749.0,102.71,102.75,102.68,102.75,27749.0
2025-06-04 15:30:00,102.75,102.83,102.72,102.73,30000.0,102.75,102.83,102.72,102.73,30000.0
2025-06-04 15:35:00,102.72,102.74,102.66,102.67,30805.0,102.72,102.74,102.66,102.67,30805.0
2025-06-04 15:40:00,102.67,102.68,102.61,102.62,53744.0,102.67,102.68,102.61,102.62,53744.0
2025-06-04 15:45:00,102.63,102.69,102.57,102.67,69835.0,102.63,102.69,102.57,102.67,69835.0
2025-06-04 15:50:00,102.66,102.74,102.6,102.68,136165.0,102.66,102.74,102.6,102.68,136165.0
2025-06-04 15:55:00,102.68,102.68,102.4,102.42,376427.0,102.68,102.68,102.4,102.42,376427.0
2025-06-05 09:30:00,102.96,103.18,102.35,102.43,105399.0,102.96,103.18,102.35,102.43,105399.0
2025-06-05 09:35:00,102.45,102.52,102.27,102.37,17877.0,102.45,102.52,102.27,102.37,17877.0
2025-06-05 09:40:00,102.33,102.37,102.23,102.36,21971.0,102.33,102.37,102.23,102.36,21971.0
2025-06-05 09:45:00,102.36,102.45,102.13,102.44,52408.0,102.36,102.45,102.13,102.44,52408.0
2025-06-05 09:50:00,102.44,102.5,102.32,102.38,40073.0,102.44,102.5,102.32,102.38,40073.0
2025-06-05 09:55:00,102.39,102.58,102.36,102.52,27439.0,102.39,102.58,102.36,102.52,27439.0
2025-06-05 10:00:00,102.5,102.68,102.49,102.58,25511.0,102.5,102.68,102.49,102.58,25511.0
2025-06-05 10:05:00,102.6,102.72,102.6,102.63,25198.0,102.6,102.72,102.6,102.63,25198.0
2025-06-05 10:10:00,102.65,102.74,102.63,102.69,31927.0,102.65,102.74,102.63,102.69,31927.0
2025-06-05 10:15:00,102.68,102.7,102.59,102.62,26700.0,102.68,102.7,102.59,102.62,26700.0
2025-06-05 10:20:00,102.61,102.68,102.57,102.66,68064.0,102.61,102.68,102.57,102.66,68064.0
2025-06-05 10:25:00,102.66,102.68,102.42,102.48,121317.0,102.66,102.68,102.42,102.48,121317.0
2025-06-05 10:30:00,102.49,102.57,102.31,102.36,414378.0,102.49,102.57,102.31,102.36,414378.0
2025-06-05 10:35:00,102.34,102.42,102.16,102.37,95925.0,102.34,102.42,102.16,102.37,95925.0
2025-06-05 10:40:00,102.37,102.54,102.23,102.44,759645.0,102.37,102.54,102.23,102.44,759645.0
2025-06-05 10:45:00,102.44,102.48,102.25,102.32,59125.0,102.44,102.48,102.25,102.32,59125.0
2025-06-05 10:50:00,102.34,102.38,102.27,102.32,30329.0,102.34,102.38,102.27,102.32,30329.0
2025-06-05 10:55:00,102.32,102.45,102.29,102.44,24200.0,102.32,102.45,102.29,102.44,24200.0
2025-06-05 11:00:00,102.44,102.53,102.43,102.53,28528.0,102.44,102.53,102.43,102.53,28528.0
2025-06-05 11:05:00,102.52,102.61,102.45,102.59,121197.0,102.52,102.61,102.45,102.59,121197.0
2025-06-05 11:10:00,102.59,102.74,102.58,102.7,124839.0,102.59,102.74,102.58,102.7,124839.0
2025-06-05 11:15:00,102.7,102.83,102.63,102.78,41198.0,102.7,102.83,102.63,102.78,41198.0
2025-06-05 11:20:00,102.78,102.89,102.77,102.82,42413.0,102.78,102.89,102.77,102.82,42413.0
2025-06-05 11:25:00,102.82,102.86,102.77,102.8,35973.0,102.82,102.86,102.77,102.8,35973.0
2025-06-05 11:30:00,102.8,102.9,102.8,102.82,43613.0,102.8,102.9,102.8,102.82,43613.0
2025-06-05 11:35:00,102.83,102.85,102.73,102.77,40884.0,102.83,102.85,102.73,102.77,40884.0
2025-06-05 11:40:00,102.78,102.79,102.65,102.68,23696.0,102.78,102.79,102.65,102.68,23696.0
2025-06-05 11:45:00,102.68,102.68,102.5,102.55,100224.0,102.68,102.68,102.5,102.55,100224.0
2025-06-05 11:50:00,102.56,102.64,102.55,102.62,58030.0,102.56,102.64,102.55,102.62,58030.0
2025-06-05 11:55:00,102.62,102.7,102.56,102.62,68254.0,102.62,102.7,102.56,102.62,68254.0
2025-06-05 12:00:00,102.61,102.7,102.6,102.69,45262.0,102.61,102.7,102.6,102.69,45262.0
2025-06-05 12:05:00,102.69,102.73,102.62,102.64,34429.0,102.69,102.73,102.62,102.64,34429.0
2025-06-05 12:10:00,102.64,102.66,102.59,102.62,35274.0,102.64,102.66,102.59,102.62,35274.0
2025-06-05 12:15:00,102.61,102.66,102.51,102.59,63049.0,102.61,102.66,102.51,102.59,63049.0
2025-06-05 12:20:00,102.59,102.59,102.5,102.52,96313.0,102.59,102.59,102.5,102.52,96313.0
2025-06-05 12:25:00,102.52,102.71,102.5,102.69,115770.0,102.52,102.71,102.5,102.69,115770.0
2025-06-05 12:30:00,102.69,102.75,102.65,102.72,26475.0,102.69,102.75,102.65,102.72,26475.0
2025-06-05 12:35:00,102.73,102.76,102.67,102.69,22050.0,102.73,102.76,102.67,102.69,22050.0
2025-06-05 12:40:00,102.69,102.76,102.68,102.74,22705.0,102.69,102.76,102.68,102.74,22705.0
2025-06-05 12:45:00,102.73,102.73,102.47,102.57,34559.0,102.73,102.73,102.47,102.57,34559.0
2025-06-05 12:50:00,102.56,102.62,102.47,102.62,60047.0,102.56,102.62,102.47,102.62,60047.0
2025-06-05 12:55:00,102.62,102.64,102.5,102.51,24520.0,102.62,102.64,102.5,102.51,24520.0
2025-06-05 13:00:00,102.49,102.61,102.44,102.56,30112.0,102.49,102.61,102.44,102.56,30112.0
2025-06-05 13:05:00,102.56,102.69,102.55,102.68,24152.0,102.56,102.69,102.55,102.68,24152.0
2025-06-05 13:10:00,102.67,102.79,102.66,102.79,27625.0,102.67,102.79,102.66,102.79,27625.0
2025-06-05 13:15:00,102.79,102.82,102.76,102.78,26063.0,102.79,102.82,102.76,102.78,26063.0
2025-06-05 13:20:00,102.77,102.84,102.77,102.81,51080.0,102.77,102.84,102.77,102.81,51080.0
2025-06-05 13:25:00,102.84,102.94,102.83,102.93,41149.0,102.84,102.94,102.83,102.93,41149.0
2025-06-05 13:30:00,102.93,102.99,102.89,102.97,31867.0,102.93,102.99,102.89,102.97,31867.0
2025-06-05 13:35:00,102.97,103.02,102.96,102.98,22999.0,102.97,103.02,102.96,102.98,22999.0
2025-06-05 13:40:00,102.98,103.06,102.98,103.01,29332.0,102.98,103.06,102.98,103.01,29332.0
2025-06-05 13:45:00,103.01,103.19,103.01,103.13,43775.0,103.01,103.19,103.01,103.13,43775.0
2025-06-05 13:50:00,103.13,103.16,103.09,103.09,44360.0,103.13,103.16,103.09,103.09,44360.0
2025-06-05 13:55:00,103.09,103.1,102.96,102.96,19734.0,103.09,103.1,102.96,102.96,19734.0
2025-06-05 14:00:00,102.97,102.99,102.91,102.92,28888.0,102.97,102.99,102.91,102.92,28888.0
2025-06-05 14:05:00,102.91,102.94,102.81,102.88,50065.0,102.91,102.94,102.81,102.88,50065.0
2025-06-05 14:10:00,102.87,102.97,102.83,102.95,31491.0,102.87,102.97,102.83,102.95,31491.0
2025-06-05 14:15:00,102.94,102.94,102.7,102.91,44241.0,102.94,102.94,102.7,102.91,44241.0
2025-06-05 14:20:00,102.92,103.03,102.89,103.02,61128.0,102.92,103.03,102.89,103.02,61128.0
2025-06-05 14:25:00,103.03,103.04,102.94,102.98,24857.0,103.03,103.04,102.94,102.98,24857.0
2025-06-05 14:30:00,102.98,103.05,102.95,103.05,17029.0,102.98,103.05,102.95,103.05,17029.0
2025-06-05 14:35:00,103.05,103.12,102.93,103.09,39309.0,103.05,103.12,102.93,103.09,39309.0
2025-06-05 14:40:00,103.11,103.12,103.04,103.1,20067.0,103.11,103.12,103.04,103.1,20067.0
2025-06-05 14:45:00,103.11,103.14,103.09,103.12,15230.0,103.11,103.14,103.09,103.12,15230.0
2025-06-05 14:50:00,103.12,103.14,103.06,103.09,28477.0,103.12,103.14,103.06,103.09,28477.0
2025-06-05 14:55:00,103.09,103.16,103.07,103.09,29537.0,103.09,103.16,103.07,103.09,29537.0
2025-06-05 15:00:00,103.1,103.14,103.04,103.09,26647.0,103.1,103.14,103.04,103.09,26647.0
2025-06-05 15:05:00,103.1,103.22,103.08,103.17,23701.0,103.1,103.22,103.08,103.17,23701.0
2025-06-05 15:10:00,103.17,103.18,102.99,103.02,41634.0,103.17,103.18,102.99,103.02,41634.0
2025-06-05 15:15:00,103.0,103.08,102.75,102.85,42562.0,103.0,103.08,102.75,102.85,42562.0
2025-06-05 15:20:00,102.84,102.88,102.72,102.74,59246.0,102.84,102.88,102.72,102.74,59246.0
2025-06-05 15:25:00,102.74,102.85,102.66,102.74,58140.0,102.74,102.85,102.66,102.74,58140.0
2025-06-05 15:30:00,102.74,103.0,102.74,102.99,98823.0,102.74,103.0,102.74,102.99,98823.0
2025-06-05 15:35:00,103.0,103.24,102.98,103.15,115470.0,103.0,103.24,102.98,103.15,115470.0
2025-06-05 15:40:00,103.16,103.22,103.05,103.08,88742.0,103.16,103.22,103.05,103.08,88742.0
2025-06-05 15:45:00,103.08,103.23,103.07,103.15,63650.0,103.08,103.23,103.07,103.15,63650.0
2025-06-05 15:50:00,103.13,103.16,102.74,102.74,116127.0,103.13,103.16,102.74,102.74,116127.0
2025-06-05 15:55:00,102.73,102.85,102.61,102.82,460673.0,102.73,102.85,102.61,102.82,460673.0
2025-06-06 09:30:00,103.05,105.78,102.96,103.1,218639.0,103.05,105.78,102.96,103.1,218639.0
2025-06-06 09:35:00,103.14,103.17,102.76,103.17,36779.0,103.14,103.17,102.76,103.17,36779.0
2025-06-06 09:40:00,103.15,103.58,103.05,103.45,169244.0,103.15,103.58,103.05,103.45,169244.0
2025-06-06 09:45:00,103.5,103.56,103.26,103.37,36862.0,103.5,103.56,103.26,103.37,36862.0
2025-06-06 09:50:00,103.39,103.42,103.12,103.12,45338.0,103.39,103.42,103.12,103.12,45338.0
2025-06-06 09:55:00,103.13,103.14,102.93,103.07,42466.0,103.13,103.14,102.93,103.07,42466.0
2025-06-06 10:00:00,103.08,103.1,102.89,102.94,41893.0,103.08,103.1,102.89,102.94,41893.0
2025-06-06 10:05:00,102.95,102.97,102.81,102.86,27393.0,102.95,102.97,102.81,102.86,27393.0
2025-06-06 10:10:00,102.85,102.93,102.68,102.85,40574.0,102.85,102.93,102.68,102.85,40574.0
2025-06-06 10:15:00,102.85,102.95,102.72,102.73,28708.0,102.85,102.95,102.72,102.73,28708.0
2025-06-06 10:20:00,102.71,102.84,102.67,102.83,58815.0,102.71,102.84,102.67,102.83,58815.0
2025-06-06 10:25:00,102.82,102.88,102.7,102.73,31508.0,102.82,102.88,102.7,102.73,31508.0
2025-06-06 10:30:00,102.72,102.72,102.46,102.5,68162.0,102.72,102.72,102.46,102.5,68162.0
2025-06-06 10:35:00,102.5,102.6,102.45,102.57,40933.0,102.5,102.6,102.45,102.57,40933.0
2025-06-06 10:40:00,102.57,102.78,102.56,102.75,26316.0,102.57,102.78,102.56,102.75,26316.0
2025-06-06 10:45:00,102.73,102.78,102.69,102.72,27276.0,102.73,102.78,102.69,102.72,27276.0
2025-06-06 10:50:00,102.7,102.77,102.68,102.77,36694.0,102.7,102.77,102.68,102.77,36694.0
2025-06-06 10:55:00,102.77,102.78,102.58,102.62,26806.0,102.77,102.78,102.58,102.62,26806.0
2025-06-06 11:00:00,102.63,102.68,102.58,102.66,21254.0,102.63,102.68,102.58,102.66,21254.0
2025-06-06 11:05:00,102.65,102.77,102.64,102.69,34353.0,102.65,102.77,102.64,102.69,34353.0
2025-06-06 11:10:00,102.7,102.75,102.59,102.59,20224.0,102.7,102.75,102.59,102.59,20224.0
2025-06-06 11:15:00,102.59,102.61,102.35,102.37,52146.0,102.59,102.61,102.35,102.37,52146.0
2025-06-06 11:20:00,102.35,102.48,102.3,102.47,31221.0,102.35,102.48,102.3,102.47,31221.0
2025-06-06 11:25:00,102.47,102.52,102.44,102.45,27197.0,102.47,102.52,102.44,102.45,27197.0
2025-06-06 11:30:00,102.46,102.5,102.42,102.49,17548.0,102.46,102.5,102.42,102.49,17548.0
2025-06-06 11:35:00,102.49,102.5,102.35,102.37,18404.0,102.49,102.5,102.35,102.37,18404.0
2025-06-06 11:40:00,102.37,102.43,102.31,102.41,15600.0,102.37,102.43,102.31,102.41,15600.0
2025-06-06 11:45:00,102.41,102.41,102.3,102.32,61000.0,102.41,102.41,102.3,102.32,61000.0
2025-06-06 11:50:00,102.32,102.34,102.29,102.29,59641.0,102.32,102.34,102.29,102.29,59641.0
2025-06-06 11:55:00,102.3,102.31,102.14,102.17,23263.0,102.3,102.31,102.14,102.17,23263.0
2025-06-06 12:00:00,102.15,102.18,102.09,102.12,23215.0,102.15,102.18,102.09,102.12,23215.0
2025-06-06 12:05:00,102.11,102.17,102.09,102.14,80377.0,102.11,102.17,102.09,102.14,80377.0
2025-06-06 12:10:00,102.14,102.17,101.86,101.87,291448.0,102.14,102.17,101.86,101.87,291448.0
2025-06-06 12:15:00,101.86,101.87,101.58,101.73,396972.0,101.86,101.87,101.58,101.73,396972.0
2025-06-06 12:20:00,101.73,101.79,101.64,101.67,114634.0,101.73,101.79,101.64,101.67,114634.0
2025-06-06 12:25:00,101.67,101.78,101.62,101.76,48157.0,101.67,101.78,101.62,101.76,48157.0
2025-06-06 12:30:00,101.78,101.87,101.75,101.75,27941.0,101.78,101.87,101.75,101.75,27941.0
2025-06-06 12:35:00,101.75,101.76,101.46,101.49,80481.0,101.75,101.76,101.46,101.49,80481.0
2025-06-06 12:40:00,101.48,101.53,101.26,101.33,106151.0,101.48,101.53,101.26,101.33,106151.0
2025-06-06 12:45:00,101.33,101.33,101.09,101.12,131747.0,101.33,101.33,101.09,101.12,131747.0
2025-06-06 12:50:00,101.12,101.28,100.96,101.17,142345.0,101.12,101.28,100.96,101.17,142345.0
2025-06-06 12:55:00,101.17,101.34,101.05,101.33,93610.0,101.17,101.34,101.05,101.33,93610.0
2025-06-06 13:00:00,101.31,101.5,101.26,101.46,24690.0,101.31,101.5,101.26,101.46,24690.0
2025-06-06 13:05:00,101.45,101.56,101.27,101.28,39321.0,101.45,101.56,101.27,101.28,39321.0
2025-06-06 13:10:00,101.28,101.33,101.23,101.31,20230.0,101.28,101.33,101.23,101.31,20230.0
2025-06-06 13:15:00,101.31,101.37,101.24,101.36,65672.0,101.31,101.37,101.24,101.36,65672.0
2025-06-06 13:20:00,101.34,101.41,101.31,101.31,59623.0,101.34,101.41,101.31,101.31,59623.0
2025-06-06 13:25:00,101.31,101.32,100.98,101.06,276425.0,101.31,101.32,100.98,101.06,276425.0
2025-06-06 13:30:00,101.06,101.19,101.01,101.16,65552.0,101.06,101.19,101.01,101.16,65552.0
2025-06-06 13:35:00,101.17,101.28,101.14,101.22,53009.0,101.17,101.28,101.14,101.22,53009.0
2025-06-06 13:40:00,101.23,101.36,101.23,101.35,39185.0,101.23,101.36,101.23,101.35,39185.0
2025-06-06 13:45:00,101.35,101.38,101.26,101.33,78435.0,101.35,101.38,101.26,101.33,78435.0
2025-06-06 13:50:00,101.32,101.44,101.3,101.42,112183.0,101.32,101.44,101.3,101.42,112183.0
2025-06-06 13:55:00,101.42,101.56,101.22,101.53,152335.0,101.42,101.56,101.22,101.53,152335.0
2025-06-06 14:00:00,101.54,101.95,101.52,101.95,40803.0,101.54,101.95,101.52,101.95,40803.0
2025-06-06 14:05:00,101.95,101.95,101.83,101.88,41963.0,101.95,101.95,101.83,101.88,41963.0
2025-06-06 14:10:00,101.87,101.9,101.77,101.82,52173.0,101.87,101.9,101.77,101.82,52173.0
2025-06-06 14:15:00,101.82,102.1,101.81,102.04,349195.0,101.82,102.1,101.81,102.04,349195.0
2025-06-06 14:20:00,102.05,102.05,101.91,101.99,27298.0,102.05,102.05,101.91,101.99,27298.0
2025-06-06 14:25:00,101.98,101.98,101.9,101.94,32260.0,101.98,101.98,101.9,101.94,32260.0
2025-06-06 14:30:00,101.94,102.17,101.94,102.09,152761.0,101.94,102.17,101.94,102.09,152761.0
2025-06-06 14:35:00,102.08,102.17,102.08,102.1,27470.0,102.08,102.17,102.08,102.1,27470.0
2025-06-06 14:40:00,102.12,102.12,101.98,102.04,25969.0,102.12,102.12,101.98,102.04,25969.0
2025-06-06 14:45:00,102.04,102.09,101.99,102.02,61885.0,102.04,102.09,101.99,102.02,61885.0
2025-06-06 14:50:00,102.01,102.09,101.96,102.01,30111.0,102.01,102.09,101.96,102.01,30111.0
2025-06-06 14:55:00,102.03,102.06,102.0,102.03,23910.0,102.03,102.06,102.0,102.03,23910.0
2025-06-06 15:00:00,102.02,102.1,102.01,102.06,26238.0,102.02,102.1,102.01,102.06,26238.0
2025-06-06 15:05:00,102.06,102.09,101.98,102.01,37452.0,102.06,102.09,101.98,102.01,37452.0
2025-06-06 15:10:00,102.01,102.03,101.96,101.98,36861.0,102.01,102.03,101.96,101.98,36861.0
2025-06-06 15:15:00,101.97,101.97,101.89,101.94,36321.0,101.97,101.97,101.89,101.94,36321.0
2025-06-06 15:20:00,101.94,101.96,101.89,101.95,39380.0,101.94,101.96,101.89,101.95,39380.0
2025-06-06 15:25:00,101.94,102.0,101.9,101.92,44259.0,101.94,102.0,101.9,101.92,44259.0
2025-06-06 15:30:00,101.93,102.07,101.92,102.07,176939.0,101.93,102.07,101.92,102.07,176939.0
2025-06-06 15:35:00,102.08,102.13,102.0,102.03,71466.0,102.08,102.13,102.0,102.03,71466.0
2025-06-06 15:40:00,102.02,102.04,101.96,102.01,85789.0,102.02,102.04,101.96,102.01,85789.0
2025-06-06 15:45:00,102.01,102.12,102.0,102.02,51083.0,102.01,102.12,102.0,102.02,51083.0
2025-06-06 15:50:00,102.03,102.13,102.01,102.1,127451.0,102.03,102.13,102.01,102.1,127451.0
2025-06-06 15:55:00,102.09,102.1,102.0,102.04,357390.0,102.09,102.1,102.0,102.04,357390.0
2025-06-09 09:30:00,101.46,101.54,99.62,99.66,168370.0,101.46,101.54,99.62,99.66,168370.0
2025-06-09 09:35:00,99.66,100.21,99.62,100.2,34182.0,99.66,100.21,99.62,100.2,34182.0
2025-06-09 09:40:00,100.15,100.71,100.12,100.68,62709.0,100.15,100.71,100.12,100.68,62709.0
2025-06-09 09:45:00,100.66,100.91,100.63,100.74,57223.0,100.66,100.91,100.63,100.74,57223.0
2025-06-09 09:50:00,100.74,100.76,100.35,100.47,69312.0,100.74,100.76,100.35,100.47,69312.0
2025-06-09 09:55:00,100.47,100.52,100.18,100.23,68960.0,100.47,100.52,100.18,100.23,68960.0
2025-06-09 10:00:00,100.24,100.41,99.96,100.02,67195.0,100.24,100.41,99.96,100.02,67195.0
2025-06-09 10:05:00,100.03,100.25,99.97,100.12,74020.0,100.03,100.25,99.97,100.12,74020.0
2025-06-09 10:10:00,100.12,100.43,100.1,100.42,32750.0,100.12,100.43,100.1,100.42,32750.0
2025-06-09 10:15:00,100.42,100.54,100.41,100.51,51208.0,100.42,100.54,100.41,100.51,51208.0
2025-06-09 10:20:00,100.51,100.61,100.46,100.61,44284.0,100.51,100.61,100.46,100.61,44284.0
2025-06-09 10:25:00,100.62,100.66,100.5,100.64,82585.0,100.62,100.66,100.5,100.64,82585.0
2025-06-09 10:30:00,100.64,100.72,100.45,100.45,60944.0,100.64,100.72,100.45,100.45,60944.0
2025-06-09 10:35:00,100.45,100.48,100.38,100.48,63121.0,100.45,100.48,100.38,100.48,63121.0
2025-06-09 10:40:00,100.48,100.49,100.26,100.3,50649.0,100.48,100.49,100.26,100.3,50649.0
2025-06-09 10:45:00,100.29,100.41,100.18,100.37,120315.0,100.29,100.41,100.18,100.37,120315.0
2025-06-09 10:50:00,100.36,100.57,100.34,100.56,57262.0,100.36,100.57,100.34,100.56,57262.0
2025-06-09 10:55:00,100.56,100.67,100.5,100.53,65194.0,100.56,100.67,100.5,100.53,65194.0
2025-06-09 11:00:00,100.53,100.56,100.43,100.44,57799.0,100.53,100.56,100.43,100.44,57799.0
2025-06-09 11:05:00,100.44,100.51,100.38,100.48,36318.0,100.44,100.51,100.38,100.48,36318.0
2025-06-09 11:10:00,100.48,100.51,100.39,100.39,74826.0,100.48,100.51,100.39,100.39,74826.0
2025-06-09 11:15:00,100.4,100.63,100.39,100.6,44929.0,100.4,100.63,100.39,100.6,44929.0
2025-06-09 11:20:00,100.61,100.69,100.53,100.6,47707.0,100.61,100.69,100.53,100.6,47707.0
2025-06-09 11:25:00,100.61,100.74,100.59,100.74,40786.0,100.61,100.74,100.59,100.74,40786.0
2025-06-09 11:30:00,100.75,100.8,100.68,100.72,27424.0,100.75,100.8,100.68,100.72,27424.0
2025-06-09 11:35:00,100.72,100.78,100.65,100.69,48014.0,100.72,100.78,100.65,100.69,48014.0
2025-06-09 11:40:00,100.7,100.84,100.68,100.82,18500.0,100.7,100.84,100.68,100.82,18500.0
2025-06-09 11:45:00,100.84,100.88,100.71,100.78,28375.0,100.84,100.88,100.71,100.78,28375.0
2025-06-09 11:50:00,100.78,100.81,100.73,100.79,24418.0,100.78,100.81,100.73,100.79,24418.0
2025-06-09 11:55:00,100.79,100.9,100.79,100.89,19353.0,100.79,100.9,100.79,100.89,19353.0
2025-06-09 12:00:00,100.89,100.94,100.87,100.87,17768.0,100.89,100.94,100.87,100.87,17768.0
2025-06-09 12:05:00,100.89,100.94,100.86,100.94,23012.0,100.89,100.94,100.86,100.94,23012.0
2025-06-09 12:10:00,100.94,101.0,100.92,100.95,27109.0,100.94,101.0,100.92,100.95,27109.0
2025-06-09 12:15:00,100.95,100.96,100.85,100.9,22834.0,100.95,100.96,100.85,100.9,22834.0
2025-06-09 12:20:00,100.9,101.0,100.87,100.99,38409.0,100.9,101.0,100.87,100.99,38409.0
2025-06-09 12:25:00,100.99,101.03,100.95,100.98,21154.0,100.99,101.03,100.95,100.98,21154.0
2025-06-09 12:30:00,100.97,101.01,100.96,101.0,16716.0,100.97,101.01,100.96,101.0,16716.0
2025-06-09 12:35:00,101.0,101.01,100.91,100.94,20596.0,101.0,101.01,100.91,100.94,20596.0
2025-06-09 12:40:00,100.94,101.01,100.9,100.99,18683.0,100.94,101.01,100.9,100.99,18683.0
2025-06-09 12:45:00,100.99,101.1,100.93,101.04,47616.0,100.99,101.1,100.93,101.04,47616.0
2025-06-09 12:50:00,101.04,101.11,101.01,101.01,26365.0,101.04,101.11,101.01,101.01,26365.0
2025-06-09 12:55:00,101.01,101.01,100.83,100.85,28492.0,101.01,101.01,100.83,100.85,28492.0
2025-06-09 13:00:00,100.85,100.92,100.84,100.86,35273.0,100.85,100.92,100.84,100.86,35273.0
2025-06-09 13:05:00,100.87,100.93,100.87,100.87,28540.0,100.87,100.93,100.87,100.87,28540.0
2025-06-09 13:10:00,100.87,101.02,100.86,100.99,27684.0,100.87,101.02,100.86,100.99,27684.0
2025-06-09 13:15:00,100.98,101.02,100.89,100.91,30233.0,100.98,101.02,100.89,100.91,30233.0
2025-06-09 13:20:00,100.91,100.98,100.9,100.97,34812.0,100.91,100.98,100.9,100.97,34812.0
2025-06-09 13:25:00,100.96,101.04,100.96,101.03,41308.0,100.96,101.04,100.96,101.03,41308.0
2025-06-09 13:30:00,101.03,101.04,100.91,100.95,20196.0,101.03,101.04,100.91,100.95,20196.0
2025-06-09 13:35:00,100.96,100.98,100.88,100.89,40688.0,100.96,100.98,100.88,100.89,40688.0
2025-06-09 13:40:00,100.88,100.88,100.77,100.79,27918.0,100.88,100.88,100.77,100.79,27918.0
2025-06-09 13:45:00,100.8,100.8,100.7,100.71,34741.0,100.8,100.8,100.7,100.71,34741.0
2025-06-09 13:50:00,100.71,100.71,100.62,100.63,24921.0,100.71,100.71,100.62,100.63,24921.0
2025-06-09 13:55:00,100.63,100.66,100.54,100.66,32618.0,100.63,100.66,100.54,100.66,32618.0
2025-06-09 14:00:00,100.63,100.64,100.57,100.59,43372.0,100.63,100.64,100.57,100.59,43372.0
2025-06-09 14:05:00,100.59,100.78,100.59,100.74,27512.0,100.59,100.78,100.59,100.74,27512.0
2025-06-09 14:10:00,100.74,100.8,100.73,100.8,21869.0,100.74,100.8,100.73,100.8,21869.0
2025-06-09 14:15:00,100.79,100.82,100.65,100.68,41363.0,100.79,100.82,100.65,100.68,41363.0
2025-06-09 14:20:00,100.68,100.74,100.67,100.7,20358.0,100.68,100.74,100.67,100.7,20358.0
2025-06-09 14:25:00,100.69,100.72,100.66,100.67,20562.0,100.69,100.72,100.66,100.67,20562.0
2025-06-09 14:30:00,100.67,100.73,100.67,100.7,60380.0,100.67,100.73,100.67,100.7,60380.0
2025-06-09 14:35:00,100.7,100.71,100.63,100.64,38031.0,100.7,100.71,100.63,100.64,38031.0
2025-06-09 14:40:00,100.65,100.65,100.58,100.6,24565.0,100.65,100.65,100.58,100.6,24565.0
2025-06-09 14:45:00,100.61,100.67,100.59,100.66,20311.0,100.61,100.67,100.59,100.66,20311.0
2025-06-09 14:50:00,100.66,100.66,100.56,100.57,24772.0,100.66,100.66,100.56,100.57,24772.0
2025-06-09 14:55:00,100.58,100.61,100.56,100.59,22934.0,100.58,100.61,100.56,100.59,22934.0
2025-06-09 15:00:00,100.59,100.59,100.5,100.56,47210.0,100.59,100.59,100.5,100.56,47210.0
2025-06-09 15:05:00,100.56,100.58,100.46,100.47,57581.0,100.56,100.58,100.46,100.47,57581.0
2025-06-09 15:10:00,100.47,100.53,100.44,100.49,65610.0,100.47,100.53,100.44,100.49,65610.0
2025-06-09 15:15:00,100.48,100.55,100.47,100.51,42164.0,100.48,100.55,100.47,100.51,42164.0
2025-06-09 15:20:00,100.51,100.56,100.43,100.56,62338.0,100.51,100.56,100.43,100.56,62338.0
2025-06-09 15:25:00,100.55,100.57,100.46,100.48,78166.0,100.55,100.57,100.46,100.48,78166.0
2025-06-09 15:30:00,100.48,100.54,100.45,100.53,86443.0,100.48,100.54,100.45,100.53,86443.0
2025-06-09 15:35:00,100.53,100.58,100.33,100.34,112417.0,100.53,100.58,100.33,100.34,112417.0
2025-06-09 15:40:00,100.34,100.36,100.22,100.25,120648.0,100.34,100.36,100.22,100.25,120648.0
2025-06-09 15:45:00,100.25,100.29,100.15,100.23,140721.0,100.25,100.29,100.15,100.23,140721.0
2025-06-09 15:50:00,100.24,100.26,100.02,100.05,211526.0,100.24,100.26,100.02,100.05,211526.0
2025-06-09 15:55:00,100.04,100.13,99.97,100.04,745180.0,100.04,100.13,99.97,100.04,745180.0
2025-06-10 09:30:00,100.24,100.36,99.95,100.28,107883.0,100.24,100.36,99.95,100.28,107883.0
2025-06-10 09:35:00,100.24,100.46,100.14,100.22,60677.0,100.24,100.46,100.14,100.22,60677.0
2025-06-10 09:40:00,100.21,100.33,100.05,100.07,58743.0,100.21,100.33,100.05,100.07,58743.0
2025-06-10 09:45:00,100.11,100.16,99.9,99.9,57461.0,100.11,100.16,99.9,99.9,57461.0
2025-06-10 09:50:00,99.92,100.05,99.73,99.78,38898.0,99.92,100.05,99.73,99.78,38898.0
2025-06-10 09:55:00,99.79,99.85,99.62,99.83,50381.0,99.79,99.85,99.62,99.83,50381.0
2025-06-10 10:00:00,99.85,99.93,99.67,99.76,63014.0,99.85,99.93,99.67,99.76,63014.0
2025-06-10 10:05:00,99.77,99.95,99.76,99.88,55025.0,99.77,99.95,99.76,99.88,55025.0
2025-06-10 10:10:00,99.88,99.9,99.8,99.8,18881.0,99.88,99.9,99.8,99.8,18881.0
2025-06-10 10:15:00,99.8,100.13,99.76,100.08,36230.0,99.8,100.13,99.76,100.08,36230.0
2025-06-10 10:20:00,100.1,100.17,100.07,100.16,18870.0,100.1,100.17,100.07,100.16,18870.0
2025-06-10 10:25:00,100.15,100.15,99.99,100.02,27115.0,100.15,100.15,99.99,100.02,27115.0
2025-06-10 10:30:00,100.04,100.07,99.96,99.97,19614.0,100.04,100.07,99.96,99.97,19614.0
2025-06-10 10:35:00,99.97,100.08,99.92,100.01,54764.0,99.97,100.08,99.92,100.01,54764.0
2025-06-10 10:40:00,100.04,100.07,99.9,99.98,31302.0,100.04,100.07,99.9,99.98,31302.0
2025-06-10 10:45:00,100.0,100.01,99.67,99.7,45918.0,100.0,100.01,99.67,99.7,45918.0
2025-06-10 10:50:00,99.69,99.77,99.64,99.7,36293.0,99.69,99.77,99.64,99.7,36293.0
2025-06-10 10:55:00,99.7,99.72,99.34,99.4,99418.0,99.7,99.72,99.34,99.4,99418.0
2025-06-10 11:00:00,99.36,99.56,99.34,99.55,52065.0,99.36,99.56,99.34,99.55,52065.0
2025-06-10 11:05:00,99.54,99.58,99.36,99.42,55375.0,99.54,99.58,99.36,99.42,55375.0
2025-06-10 11:10:00,99.4,99.5,99.27,99.35,57818.0,99.4,99.5,99.27,99.35,57818.0
2025-06-10 11:15:00,99.35,99.4,99.01,99.01,41451.0,99.35,99.4,99.01,99.01,41451.0
2025-06-10 11:20:00,99.01,99.24,98.99,99.23,81809.0,99.01,99.24,98.99,99.23,81809.0
2025-06-10 11:25:00,99.23,99.44,99.22,99.38,26711.0,99.23,99.44,99.22,99.38,26711.0
2025-06-10 11:30:00,99.38,99.43,99.18,99.39,51507.0,99.38,99.43,99.18,99.39,51507.0
2025-06-10 11:35:00,99.37,99.46,99.33,99.33,29425.0,99.37,99.46,99.33,99.33,29425.0
2025-06-10 11:40:00,99.34,99.34,99.25,99.33,28939.0,99.34,99.34,99.25,99.33,28939.0
2025-06-10 11:45:00,99.33,99.37,99.25,99.28,18475.0,99.33,99.37,99.25,99.28,18475.0
2025-06-10 11:50:00,99.27,99.37,99.2,99.29,120943.0,99.27,99.37,99.2,99.29,120943.0
2025-06-10 11:55:00,99.29,99.31,99.18,99.23,21065.0,99.29,99.31,99.18,99.23,21065.0
2025-06-10 12:00:00,99.23,99.27,99.17,99.24,47856.0,99.23,99.27,99.17,99.24,47856.0
2025-06-10 12:05:00,99.24,99.3,99.22,99.25,42406.0,99.24,99.3,99.22,99.25,42406.0
2025-06-10 12:10:00,99.25,99.26,99.12,99.17,23942.0,99.25,99.26,99.12,99.17,23942.0
2025-06-10 12:15:00,99.17,99.17,99.06,99.12,27772.0,99.17,99.17,99.06,99.12,27772.0
2025-06-10 12:20:00,99.11,99.17,99.07,99.14,33921.0,99.11,99.17,99.07,99.14,33921.0
2025-06-10 12:25:00,99.14,99.14,99.04,99.12,44127.0,99.14,99.14,99.04,99.12,44127.0
2025-06-10 12:30:00,99.11,99.19,99.1,99.16,35429.0,99.11,99.19,99.1,99.16,35429.0
2025-06-10 12:35:00,99.15,99.26,99.14,99.25,15923.0,99.15,99.26,99.14,99.25,15923.0
2025-06-10 12:40:00,99.24,99.25,99.15,99.17,26120.0,99.24,99.25,99.15,99.17,26120.0
2025-06-10 12:45:00,99.17,99.31,99.16,99.31,15075.0,99.17,99.31,99.16,99.31,15075.0
2025-06-10 12:50:00,99.3,99.34,99.25,99.3,31087.0,99.3,99.34,99.25,99.3,31087.0
2025-06-10 12:55:00,99.32,99.35,99.29,99.3,14691.0,99.32,99.35,99.29,99.3,14691.0
2025-06-10 13:00:00,99.3,99.3,99.25,99.26,10997.0,99.3,99.3,99.25,99.26,10997.0
2025-06-10 13:05:00,99.27,99.32,99.22,99.32,22452.0,99.27,99.32,99.22,99.32,22452.0
2025-06-10 13:10:00,99.32,99.43,99.32,99.33,22320.0,99.32,99.43,99.32,99.33,22320.0
2025-06-10 13:15:00,99.33,99.36,99.26,99.32,22788.0,99.33,99.36,99.26,99.32,22788.0
2025-06-10 13:20:00,99.32,99.33,99.27,99.32,13372.0,99.32,99.33,99.27,99.32,13372.0
2025-06-10 13:25:00,99.31,99.34,99.28,99.32,21398.0,99.31,99.34,99.28,99.32,21398.0
2025-06-10 13:30:00,99.31,99.33,99.28,99.33,50861.0,99.31,99.33,99.28,99.33,50861.0
2025-06-10 13:35:00,99.33,99.4,99.29,99.4,19128.0,99.33,99.4,99.29,99.4,19128.0
2025-06-10 13:40:00,99.39,99.42,99.31,99.33,32663.0,99.39,99.42,99.31,99.33,32663.0
2025-06-10 13:45:00,99.33,99.35,99.25,99.31,36999.0,99.33,99.35,99.25,99.31,36999.0
2025-06-10 13:50:00,99.32,99.45,99.29,99.39,90659.0,99.32,99.45,99.29,99.39,90659.0
2025-06-10 13:55:00,99.39,99.42,99.36,99.37,75340.0,99.39,99.42,99.36,99.37,75340.0
2025-06-10 14:00:00,99.38,99.39,99.2,99.28,58163.0,99.38,99.39,99.2,99.28,58163.0
2025-06-10 14:05:00,99.28,99.43,99.27,99.43,19657.0,99.28,99.43,99.27,99.43,19657.0
2025-06-10 14:10:00,99.43,99.44,99.32,99.44,26695.0,99.43,99.44,99.32,99.44,26695.0
2025-06-10 14:15:00,99.44,99.45,99.39,99.43,26648.0,99.44,99.45,99.39,99.43,26648.0
2025-06-10 14:20:00,99.43,99.47,99.38,99.47,27804.0,99.43,99.47,99.38,99.47,27804.0
2025-06-10 14:25:00,99.46,99.48,99.4,99.42,24559.0,99.46,99.48,99.4,99.42,24559.0
2025-06-10 14:30:00,99.42,99.44,99.36,99.4,24308.0,99.42,99.44,99.36,99.4,24308.0
2025-06-10 14:35:00,99.4,99.45,99.4,99.44,27700.0,99.4,99.45,99.4,99.44,27700.0
2025-06-10 14:40:00,99.44,99.5,99.41,99.5,58559.0,99.44,99.5,99.41,99.5,58559.0
2025-06-10 14:45:00,99.49,99.49,99.4,99.4,24909.0,99.49,99.49,99.4,99.4,24909.0
2025-06-10 14:50:00,99.4,99.48,99.37,99.46,27170.0,99.4,99.48,99.37,99.46,27170.0
2025-06-10 14:55:00,99.45,99.51,99.4,99.47,33106.0,99.45,99.51,99.4,99.47,33106.0
2025-06-10 15:00:00,99.48,99.59,99.48,99.58,21968.0,99.48,99.59,99.48,99.58,21968.0
2025-06-10 15:05:00,99.59,99.64,99.55,99.57,20688.0,99.59,99.64,99.55,99.57,20688.0
2025-06-10 15:10:00,99.56,99.57,99.48,99.5,46475.0,99.56,99.57,99.48,99.5,46475.0
2025-06-10 15:15:00,99.5,99.54,99.42,99.49,34522.0,99.5,99.54,99.42,99.49,34522.0
2025-06-10 15:20:00,99.5,99.54,99.47,99.52,28942.0,99.5,99.54,99.47,99.52,28942.0
2025-06-10 15:25:00,99.54,99.54,99.44,99.44,37921.0,99.54,99.54,99.44,99.44,37921.0
2025-06-10 15:30:00,99.45,99.46,99.39,99.4,41895.0,99.45,99.46,99.39,99.4,41895.0
2025-06-10 15:35:00,99.39,99.43,99.33,99.38,43335.0,99.39,99.43,99.33,99.38,43335.0
2025-06-10 15:40:00,99.38,99.4,99.23,99.27,39163.0,99.38,99.4,99.23,99.27,39163.0
2025-06-10 15:45:00,99.27,99.27,99.12,99.14,60966.0,99.27,99.27,99.12,99.14,60966.0
2025-06-10 15:50:00,99.14,99.27,99.08,99.22,243264.0,99.14,99.27,99.08,99.22,243264.0
2025-06-10 15:55:00,99.23,99.4,99.15,99.34,799678.0,99.23,99.4,99.15,99.34,799678.0
2025-06-11 09:30:00,99.16,99.4,98.78,98.9,87379.0,99.16,99.4,98.78,98.9,87379.0
2025-06-11 09:35:00,98.86,99.47,98.86,99.34,82711.0,98.86,99.47,98.86,99.34,82711.0
2025-06-11 09:40:00,99.34,99.44,99.12,99.14,62168.0,99.34,99.44,99.12,99.14,62168.0
2025-06-11 09:45:00,99.14,99.16,98.83,98.98,73938.0,99.14,99.16,98.83,98.98,73938.0
2025-06-11 09:50:00,98.99,99.15,98.87,99.1,69153.0,98.99,99.15,98.87,99.1,69153.0
2025-06-11 09:55:00,99.09,99.19,98.95,99.19,72510.0,99.09,99.19,98.95,99.19,72510.0
2025-06-11 10:00:00,99.18,99.4,99.18,99.38,40410.0,99.18,99.4,99.18,99.38,40410.0
2025-06-11 10:05:00,99.39,99.55,99.38,99.5,47115.0,99.39,99.55,99.38,99.5,47115.0
2025-06-11 10:10:00,99.53,99.56,99.39,99.46,29885.0,99.53,99.56,99.39,99.46,29885.0
2025-06-11 10:15:00,99.48,99.67,99.48,99.62,24454.0,99.48,99.67,99.48,99.62,24454.0
2025-06-11 10:20:00,99.64,99.64,99.43,99.46,26087.0,99.64,99.64,99.43,99.46,26087.0
2025-06-11 10:25:00,99.46,99.56,99.42,99.5,37220.0,99.46,99.56,99.42,99.5,37220.0
2025-06-11 10:30:00,99.51,99.55,99.46,99.49,39329.0,99.51,99.55,99.46,99.49,39329.0
2025-06-11 10:35:00,99.5,99.5,99.37,99.43,25318.0,99.5,99.5,99.37,99.43,25318.0
2025-06-11 10:40:00,99.42,99.46,99.32,99.38,47072.0,99.42,99.46,99.32,99.38,47072.0
2025-06-11 10:45:00,99.38,99.39,99.31,99.33,25944.0,99.38,99.39,99.31,99.33,25944.0
2025-06-11 10:50:00,99.33,99.38,99.29,99.32,20873.0,99.33,99.38,99.29,99.32,20873.0
2025-06-11 10:55:00,99.33,99.42,99.29,99.31,57000.0,99.33,99.42,99.29,99.31,57000.0
2025-06-11 11:00:00,99.31,99.53,99.25,99.51,161386.0,99.31,99.53,99.25,99.51,161386.0
2025-06-11 11:05:00,99.52,99.62,99.44,99.61,72518.0,99.52,99.62,99.44,99.61,72518.0
2025-06-11 11:10:00,99.59,99.77,99.59,99.68,72178.0,99.59,99.77,99.59,99.68,72178.0
2025-06-11 11:15:00,99.7,99.82,99.68,99.72,44035.0,99.7,99.82,99.68,99.72,44035.0
2025-06-11 11:20:00,99.71,99.71,99.63,99.64,30210.0,99.71,99.71,99.63,99.64,30210.0
2025-06-11 11:25:00,99.64,99.65,99.54,99.65,20806.0,99.64,99.65,99.54,99.65,20806.0
2025-06-11 11:30:00,99.63,99.67,99.53,99.55,41575.0,99.63,99.67,99.53,99.55,41575.0
2025-06-11 11:35:00,99.55,99.59,99.51,99.52,20414.0,99.55,99.59,99.51,99.52,20414.0
2025-06-11 11:40:00,99.51,99.61,99.5,99.61,28833.0,99.51,99.61,99.5,99.61,28833.0
2025-06-11 11:45:00,99.61,99.63,99.52,99.58,32073.0,99.61,99.63,99.52,99.58,32073.0
2025-06-11 11:50:00,99.59,99.67,99.56,99.67,24327.0,99.59,99.67,99.56,99.67,24327.0
2025-06-11 11:55:00,99.67,99.67,99.56,99.59,27537.0,99.67,99.67,99.56,99.59,27537.0
2025-06-11 12:00:00,99.6,99.6,99.44,99.48,20619.0,99.6,99.6,99.44,99.48,20619.0
2025-06-11 12:05:00,99.47,99.52,99.4,99.52,22962.0,99.47,99.52,99.4,99.52,22962.0
2025-06-11 12:10:00,99.52,99.58,99.45,99.54,56026.0,99.52,99.58,99.45,99.54,56026.0
2025-06-11 12:15:00,99.55,99.55,99.45,99.48,43158.0,99.55,99.55,99.45,99.48,43158.0
2025-06-11 12:20:00,99.49,99.58,99.48,99.55,47959.0,99.49,99.58,99.48,99.55,47959.0
2025-06-11 12:25:00,99.56,99.69,99.55,99.68,40265.0,99.56,99.69,99.55,99.68,40265.0
2025-06-11 12:30:00,99.71,99.77,99.66,99.68,17047.0,99.71,99.77,99.66,99.68,17047.0
2025-06-11 12:35:00,99.68,99.69,99.56,99.63,21824.0,99.68,99.69,99.56,99.63,21824.0
2025-06-11 12:40:00,99.63,99.72,99.61,99.72,16212.0,99.63,99.72,99.61,99.72,16212.0
2025-06-11 12:45:00,99.71,99.76,99.67,99.73,18037.0,99.71,99.76,99.67,99.73,18037.0
2025-06-11 12:50:00,99.74,99.79,99.71,99.71,16874.0,99.74,99.79,99.71,99.71,16874.0
2025-06-11 12:55:00,99.71,99.73,99.65,99.67,19420.0,99.71,99.73,99.65,99.67,19420.0
2025-06-11 13:00:00,99.66,99.78,99.65,99.75,38762.0,99.66,99.78,99.65,99.75,38762.0
2025-06-11 13:05:00,99.75,99.76,99.7,99.73,29127.0,99.75,99.76,99.7,99.73,29127.0
2025-06-11 13:10:00,99.73,99.75,99.65,99.68,17426.0,99.73,99.75,99.65,99.68,17426.0
2025-06-11 13:15:00,99.68,99.7,99.63,99.65,22434.0,99.68,99.7,99.63,99.65,22434.0
2025-06-11 13:20:00,99.65,99.7,99.64,99.7,15051.0,99.65,99.7,99.64,99.7,15051.0
2025-06-11 13:25:00,99.69,99.76,99.69,99.73,23503.0,99.69,99.76,99.69,99.73,23503.0
2025-06-11 13:30:00,99.74,99.75,99.64,99.67,111175.0,99.74,99.75,99.64,99.67,111175.0
2025-06-11 13:35:00,99.67,99.79,99.65,99.79,39958.0,99.67,99.79,99.65,99.79,39958.0
2025-06-11 13:40:00,99.79,99.83,99.71,99.75,52971.0,99.79,99.83,99.71,99.75,52971.0
2025-06-11 13:45:00,99.76,99.83,99.69,99.8,59871.0,99.76,99.83,99.69,99.8,59871.0
2025-06-11 13:50:00,99.79,99.86,99.74,99.86,42692.0,99.79,99.86,99.74,99.86,42692.0
2025-06-11 13:55:00,99.86,99.9,99.78,99.81,38681.0,99.86,99.9,99.78,99.81,38681.0
2025-06-11 14:00:00,99.81,99.86,99.77,99.81,141017.0,99.81,99.86,99.77,99.81,141017.0
2025-06-11 14:05:00,99.81,100.08,99.8,100.05,232556.0,99.81,100.08,99.8,100.05,232556.0
2025-06-11 14:10:00,100.03,100.03,99.83,99.83,69517.0,100.03,100.03,99.83,99.83,69517.0
2025-06-11 14:15:00,99.82,99.83,99.61,99.75,48506.0,99.82,99.83,99.61,99.75,48506.0
2025-06-11 14:20:00,99.74,99.86,99.66,99.78,29039.0,99.74,99.86,99.66,99.78,29039.0
2025-06-11 14:25:00,99.76,99.79,99.68,99.76,18284.0,99.76,99.79,99.68,99.76,18284.0
2025-06-11 14:30:00,99.75,99.82,99.61,99.81,25989.0,99.75,99.82,99.61,99.81,25989.0
2025-06-11 14:35:00,99.8,99.82,99.75,99.78,32568.0,99.8,99.82,99.75,99.78,32568.0
2025-06-11 14:40:00,99.78,99.83,99.65,99.72,58473.0,99.78,99.83,99.65,99.72,58473.0
2025-06-11 14:45:00,99.73,99.73,99.65,99.65,36161.0,99.73,99.73,99.65,99.65,36161.0
2025-06-11 14:50:00,99.63,99.67,99.59,99.62,31375.0,99.63,99.67,99.59,99.62,31375.0
2025-06-11 14:55:00,99.61,99.62,99.51,99.51,38973.0,99.61,99.62,99.51,99.51,38973.0
2025-06-11 15:00:00,99.51,99.55,99.42,99.49,26021.0,99.51,99.55,99.42,99.49,26021.0
2025-06-11 15:05:00,99.49,99.58,99.42,99.56,29745.0,99.49,99.58,99.42,99.56,29745.0
2025-06-11 15:10:00,99.57,99.59,99.51,99.51,38079.0,99.57,99.59,99.51,99.51,38079.0
2025-06-11 15:15:00,99.51,99.54,99.42,99.43,37139.0,99.51,99.54,99.42,99.43,37139.0
2025-06-11 15:20:00,99.43,99.45,99.29,99.31,58748.0,99.43,99.45,99.29,99.31,58748.0
2025-06-11 15:25:00,99.3,99.35,99.23,99.27,85644.0,99.3,99.35,99.23,99.27,85644.0
2025-06-11 15:30:00,99.26,99.32,99.1,99.14,87730.0,99.26,99.32,99.1,99.14,87730.0
2025-06-11 15:35:00,99.13,99.29,99.12,99.26,67160.0,99.13,99.29,99.12,99.26,67160.0
2025-06-11 15:40:00,99.26,99.27,99.13,99.2,104848.0,99.26,99.27,99.13,99.2,104848.0
2025-06-11 15:45:00,99.19,99.26,99.1,99.1,242372.0,99.19,99.26,99.1,99.1,242372.0
2025-06-11 15:50:00,99.11,99.38,99.07,99.29,124010.0,99.11,99.38,99.07,99.29,124010.0
2025-06-11 15:55:00,99.28,99.44,99.24,99.41,435740.0,99.28,99.44,99.24,99.41,435740.0
2025-06-12 09:30:00,99.49,99.58,99.12,99.3,72809.0,99.49,99.58,99.12,99.3,72809.0
2025-06-12 09:35:00,99.3,99.45,99.29,99.4,35856.0,99.3,99.45,99.29,99.4,35856.0
2025-06-12 09:40:00,99.39,99.52,99.24,99.27,77178.0,99.39,99.52,99.24,99.27,77178.0
2025-06-12 09:45:00,99.27,99.43,99.16,99.43,55365.0,99.27,99.43,99.16,99.43,55365.0
2025-06-12 09:50:00,99.46,99.48,99.23,99.28,75634.0,99.46,99.48,99.23,99.28,75634.0
2025-06-12 09:55:00,99.3,99.38,99.19,99.21,45076.0,99.3,99.38,99.19,99.21,45076.0
2025-06-12 10:00:00,99.2,99.29,99.17,99.25,49430.0,99.2,99.29,99.17,99.25,49430.0
2025-06-12 10:05:00,99.25,99.39,99.22,99.23,38505.0,99.25,99.39,99.22,99.23,38505.0
2025-06-12 10:10:00,99.23,99.24,99.09,99.16,43108.0,99.23,99.24,99.09,99.16,43108.0
2025-06-12 10:15:00,99.16,99.2,99.04,99.05,41310.0,99.16,99.2,99.04,99.05,41310.0
2025-06-12 10:20:00,99.05,99.18,99.05,99.11,36026.0,99.05,99.18,99.05,99.11,36026.0
2025-06-12 10:25:00,99.1,99.23,99.08,99.22,34793.0,99.1,99.23,99.08,99.22,34793.0
2025-06-12 10:30:00,99.22,99.4,99.2,99.38,28953.0,99.22,99.4,99.2,99.38,28953.0
2025-06-12 10:35:00,99.39,99.4,99.3,99.31,23862.0,99.39,99.4,99.3,99.31,23862.0
2025-06-12 10:40:00,99.33,99.33,99.22,99.27,20155.0,99.33,99.33,99.22,99.27,20155.0
2025-06-12 10:45:00,99.26,99.27,99.23,99.25,13384.0,99.26,99.27,99.23,99.25,13384.0
2025-06-12 10:50:00,99.25,99.3,99.22,99.28,16518.0,99.25,99.3,99.22,99.28,16518.0
2025-06-12 10:55:00,99.28,99.32,99.14,99.17,48815.0,99.28,99.32,99.14,99.17,48815.0
2025-06-12 11:00:00,99.17,99.32,99.16,99.31,55409.0,99.17,99.32,99.16,99.31,55409.0
2025-06-12 11:05:00,99.31,99.31,99.23,99.25,27108.0,99.31,99.31,99.23,99.25,27108.0
2025-06-12 11:10:00,99.24,99.27,99.22,99.27,33857.0,99.24,99.27,99.22,99.27,33857.0
2025-06-12 11:15:00,99.26,99.27,99.13,99.19,47722.0,99.26,99.27,99.13,99.19,47722.0
2025-06-12 11:20:00,99.2,99.2,99.01,99.05,52502.0,99.2,99.2,99.01,99.05,52502.0
2025-06-12 11:25:00,99.04,99.11,99.0,99.06,20100.0,99.04,99.11,99.0,99.06,20100.0
2025-06-12 11:30:00,99.06,99.09,98.86,98.9,34487.0,99.06,99.09,98.86,98.9,34487.0
2025-06-12 11:35:00,98.9,98.92,98.81,98.82,19870.0,98.9,98.92,98.81,98.82,19870.0
2025-06-12 11:40:00,98.81,98.82,98.74,98.75,24390.0,98.81,98.82,98.74,98.75,24390.0
2025-06-12 11:45:00,98.76,98.78,98.56,98.61,56849.0,98.76,98.78,98.56,98.61,56849.0
2025-06-12 11:50:00,98.61,98.62,98.48,98.59,115883.0,98.61,98.62,98.48,98.59,115883.0
2025-06-12 11:55:00,98.6,98.67,98.59,98.64,89485.0,98.6,98.67,98.59,98.64,89485.0
2025-06-12 12:00:00,98.64,98.64,98.52,98.53,62312.0,98.64,98.64,98.52,98.53,62312.0
2025-06-12 12:05:00,98.53,98.59,98.48,98.49,55042.0,98.53,98.59,98.48,98.49,55042.0
2025-06-12 12:10:00,98.49,98.57,98.48,98.52,48350.0,98.49,98.57,98.48,98.52,48350.0
2025-06-12 12:15:00,98.53,98.58,98.52,98.52,32455.0,98.53,98.58,98.52,98.52,32455.0
2025-06-12 12:20:00,98.52,98.62,98.52,98.56,19896.0,98.52,98.62,98.52,98.56,19896.0
2025-06-12 12:25:00,98.56,98.71,98.54,98.67,13015.0,98.56,98.71,98.54,98.67,13015.0
2025-06-12 12:30:00,98.67,98.71,98.53,98.62,36640.0,98.67,98.71,98.53,98.62,36640.0
2025-06-12 12:35:00,98.62,98.63,98.58,98.59,23805.0,98.62,98.63,98.58,98.59,23805.0
2025-06-12 12:40:00,98.59,98.63,98.5,98.62,12836.0,98.59,98.63,98.5,98.62,12836.0
2025-06-12 12:45:00,98.63,98.66,98.57,98.63,12335.0,98.63,98.66,98.57,98.63,12335.0
2025-06-12 12:50:00,98.63,98.64,98.55,98.58,91222.0,98.63,98.64,98.55,98.58,91222.0
2025-06-12 12:55:00,98.59,98.63,98.52,98.53,23792.0,98.59,98.63,98.52,98.53,23792.0
2025-06-12 13:00:00,98.52,98.65,98.51,98.54,25968.0,98.52,98.65,98.51,98.54,25968.0
2025-06-12 13:05:00,98.54,98.62,98.51,98.56,47436.0,98.54,98.62,98.51,98.56,47436.0
2025-06-12 13:10:00,98.56,98.61,98.56,98.56,19769.0,98.56,98.61,98.56,98.56,19769.0
2025-06-12 13:15:00,98.57,98.58,98.45,98.45,42799.0,98.57,98.58,98.45,98.45,42799.0
2025-06-12 13:20:00,98.45,98.53,98.45,98.47,25725.0,98.45,98.53,98.45,98.47,25725.0
2025-06-12 13:25:00,98.48,98.49,98.33,98.39,27736.0,98.48,98.49,98.33,98.39,27736.0
2025-06-12 13:30:00,98.38,98.56,98.38,98.52,19131.0,98.38,98.56,98.38,98.52,19131.0
2025-06-12 13:35:00,98.52,98.54,98.42,98.42,18955.0,98.52,98.54,98.42,98.42,18955.0
2025-06-12 13:40:00,98.43,98.5,98.37,98.5,60444.0,98.43,98.5,98.37,98.5,60444.0
2025-06-12 13:45:00,98.5,98.56,98.48,98.55,14534.0,98.5,98.56,98.48,98.55,14534.0
2025-06-12 13:50:00,98.54,98.6,98.5,98.53,22584.0,98.54,98.6,98.5,98.53,22584.0
2025-06-12 13:55:00,98.53,98.54,98.42,98.45,23079.0,98.53,98.54,98.42,98.45,23079.0
2025-06-12 14:00:00,98.46,98.53,98.46,98.51,20544.0,98.46,98.53,98.46,98.51,20544.0
2025-06-12 14:05:00,98.5,98.57,98.5,98.56,19270.0,98.5,98.57,98.5,98.56,19270.0
2025-06-12 14:10:00,98.57,98.58,98.45,98.45,98451.0,98.57,98.58,98.45,98.45,98451.0
2025-06-12 14:15:00,98.45,98.5,98.39,98.49,41504.0,98.45,98.5,98.39,98.49,41504.0
2025-06-12 14:20:00,98.49,98.5,98.4,98.42,39853.0,98.49,98.5,98.4,98.42,39853.0
2025-06-12 14:25:00,98.41,98.43,98.33,98.35,32307.0,98.41,98.43,98.33,98.35,32307.0
2025-06-12 14:30:00,98.34,98.43,98.25,98.42,58581.0,98.34,98.43,98.25,98.42,58581.0
2025-06-12 14:35:00,98.41,98.45,98.37,98.43,40128.0,98.41,98.45,98.37,98.43,40128.0
2025-06-12 14:40:00,98.43,98.43,98.37,98.38,24862.0,98.43,98.43,98.37,98.38,24862.0
2025-06-12 14:45:00,98.37,98.39,98.33,98.39,37764.0,98.37,98.39,98.33,98.39,37764.0
2025-06-12 14:50:00,98.38,98.43,98.33,98.41,45696.0,98.38,98.43,98.33,98.41,45696.0
2025-06-12 14:55:00,98.4,98.41,98.36,98.41,37731.0,98.4,98.41,98.36,98.41,37731.0
2025-06-12 15:00:00,98.41,98.46,98.34,98.43,40432.0,98.41,98.46,98.34,98.43,40432.0
2025-06-12 15:05:00,98.43,98.43,98.34,98.35,32261.0,98.43,98.43,98.34,98.35,32261.0
2025-06-12 15:10:00,98.35,98.37,98.29,98.37,58562.0,98.35,98.37,98.29,98.37,58562.0
2025-06-12 15:15:00,98.37,98.4,98.3,98.33,33599.0,98.37,98.4,98.3,98.33,33599.0
2025-06-12 15:20:00,98.33,98.38,98.32,98.34,33925.0,98.33,98.38,98.32,98.34,33925.0
2025-06-12 15:25:00,98.34,98.34,98.25,98.29,44514.0,98.34,98.34,98.25,98.29,44514.0
2025-06-12 15:30:00,98.29,98.31,98.14,98.15,64706.0,98.29,98.31,98.14,98.15,64706.0
2025-06-12 15:35:00,98.15,98.17,98.1,98.11,96228.0,98.15,98.17,98.1,98.11,96228.0
2025-06-12 15:40:00,98.11,98.28,98.06,98.27,188208.0,98.11,98.28,98.06,98.27,188208.0
2025-06-12 15:45:00,98.27,98.4,98.12,98.17,200933.0,98.27,98.4,98.12,98.17,200933.0
2025-06-12 15:50:00,98.17,98.38,98.13,98.36,157548.0,98.17,98.38,98.13,98.36,157548.0
2025-06-12 15:55:00,98.36,98.57,98.24,98.56,549678.0,98.36,98.57,98.24,98.56,549678.0
2025-06-13 09:30:00,98.19,99.51,98.0,99.45,333023.0,98.19,99.51,98.0,99.45,333023.0
2025-06-13 09:35:00,99.37,100.42,99.26,100.3,218887.0,99.37,100.42,99.26,100.3,218887.0
2025-06-13 09:40:00,100.31,100.75,100.17,100.35,206835.0,100.31,100.75,100.17,100.35,206835.0
2025-06-13 09:45:00,100.35,100.42,99.87,99.95,93723.0,100.35,100.42,99.87,99.95,93723.0
2025-06-13 09:50:00,99.93,99.94,99.56,99.62,68819.0,99.93,99.94,99.56,99.62,68819.0
2025-06-13 09:55:00,99.62,99.63,99.46,99.53,61146.0,99.62,99.63,99.46,99.53,61146.0
2025-06-13 10:00:00,99.59,99.89,99.52,99.71,46545.0,99.59,99.89,99.52,99.71,46545.0
2025-06-13 10:05:00,99.71,99.79,99.57,99.61,49533.0,99.71,99.79,99.57,99.61,49533.0
2025-06-13 10:10:00,99.61,100.0,99.6,99.86,101056.0,99.61,100.0,99.6,99.86,101056.0
2025-06-13 10:15:00,99.84,99.94,99.65,99.91,71971.0,99.84,99.94,99.65,99.91,71971.0
2025-06-13 10:20:00,99.91,100.02,99.78,99.81,42058.0,99.91,100.02,99.78,99.81,42058.0
2025-06-13 10:25:00,99.8,99.82,99.59,99.67,29380.0,99.8,99.82,99.59,99.67,29380.0
2025-06-13 10:30:00,99.67,100.02,99.58,99.95,108438.0,99.67,100.02,99.58,99.95,108438.0
2025-06-13 10:35:00,99.95,100.37,99.87,100.37,70997.0,99.95,100.37,99.87,100.37,70997.0
2025-06-13 10:40:00,100.37,100.44,100.27,100.32,65414.0,100.37,100.44,100.27,100.32,65414.0
2025-06-13 10:45:00,100.34,100.44,100.26,100.42,84761.0,100.34,100.44,100.26,100.42,84761.0
2025-06-13 10:50:00,100.42,100.64,100.37,100.62,69569.0,100.42,100.64,100.37,100.62,69569.0
2025-06-13 10:55:00,100.65,100.65,100.43,100.51,41467.0,100.65,100.65,100.43,100.51,41467.0
2025-06-13 11:00:00,100.5,100.62,100.45,100.62,70259.0,100.5,100.62,100.45,100.62,70259.0
2025-06-13 11:05:00,100.6,100.75,100.57,100.62,38947.0,100.6,100.75,100.57,100.62,38947.0
2025-06-13 11:10:00,100.61,100.63,100.36,100.38,29484.0,100.61,100.63,100.36,100.38,29484.0
2025-06-13 11:15:00,100.39,100.63,100.39,100.63,27490.0,100.39,100.63,100.39,100.63,27490.0
2025-06-13 11:20:00,100.63,100.78,100.59,100.7,52978.0,100.63,100.78,100.59,100.7,52978.0
2025-06-13 11:25:00,100.69,100.75,100.61,100.74,25018.0,100.69,100.75,100.61,100.74,25018.0
2025-06-13 11:30:00,100.71,100.73,100.59,100.6,25237.0,100.71,100.73,100.59,100.6,25237.0
2025-06-13 11:35:00,100.61,100.7,100.55,100.64,16840.0,100.61,100.7,100.55,100.64,16840.0
2025-06-13 11:40:00,100.64,100.87,100.63,100.84,28380.0,100.64,100.87,100.63,100.84,28380.0
2025-06-13 11:45:00,100.84,100.85,100.7,100.79,24683.0,100.84,100.85,100.7,100.79,24683.0
2025-06-13 11:50:00,100.79,100.88,100.73,100.87,27922.0,100.79,100.88,100.73,100.87,27922.0
2025-06-13 11:55:00,100.87,100.87,100.73,100.73,29590.0,100.87,100.87,100.73,100.73,29590.0
2025-06-13 12:00:00,100.73,100.76,100.66,100.68,23553.0,100.73,100.76,100.66,100.68,23553.0
2025-06-13 12:05:00,100.68,100.78,100.66,100.74,17575.0,100.68,100.78,100.66,100.74,17575.0
2025-06-13 12:10:00,100.74,100.75,100.65,100.69,20994.0,100.74,100.75,100.65,100.69,20994.0
2025-06-13 12:15:00,100.69,100.74,100.67,100.7,26319.0,100.69,100.74,100.67,100.7,26319.0
2025-06-13 12:20:00,100.7,100.78,100.64,100.65,15981.0,100.7,100.78,100.64,100.65,15981.0
2025-06-13 12:25:00,100.63,100.66,100.56,100.56,16227.0,100.63,100.66,100.56,100.56,16227.0
2025-06-13 12:30:00,100.58,100.76,100.57,100.75,13628.0,100.58,100.76,100.57,100.75,13628.0
2025-06-13 12:35:00,100.76,100.77,100.48,100.51,31511.0,100.76,100.77,100.48,100.51,31511.0
2025-06-13 12:40:00,100.52,100.62,100.51,100.53,25513.0,100.52,100.62,100.51,100.53,25513.0
2025-06-13 12:45:00,100.53,100.56,100.41,100.43,31117.0,100.53,100.56,100.41,100.43,31117.0
2025-06-13 12:50:00,100.41,100.64,100.41,100.63,20312.0,100.41,100.64,100.41,100.63,20312.0
2025-06-13 12:55:00,100.63,100.66,100.53,100.54,12611.0,100.63,100.66,100.53,100.54,12611.0
2025-06-13 13:00:00,100.53,100.56,100.44,100.45,15869.0,100.53,100.56,100.44,100.45,15869.0
2025-06-13 13:05:00,100.45,100.45,100.36,100.38,13189.0,100.45,100.45,100.36,100.38,13189.0
2025-06-13 13:10:00,100.38,100.38,100.25,100.28,24108.0,100.38,100.38,100.25,100.28,24108.0
2025-06-13 13:15:00,100.28,100.28,100.14,100.21,22108.0,100.28,100.28,100.14,100.21,22108.0
2025-06-13 13:20:00,100.2,100.31,100.19,100.25,27409.0,100.2,100.31,100.19,100.25,27409.0
2025-06-13 13:25:00,100.24,100.27,100.14,100.16,14781.0,100.24,100.27,100.14,100.16,14781.0
2025-06-13 13:30:00,100.15,100.23,100.14,100.19,17263.0,100.15,100.23,100.14,100.19,17263.0
2025-06-13 13:35:00,100.2,100.27,100.2,100.25,13977.0,100.2,100.27,100.2,100.25,13977.0
2025-06-13 13:40:00,100.24,100.28,100.16,100.23,19109.0,100.24,100.28,100.16,100.23,19109.0
2025-06-13 13:45:00,100.26,100.26,100.11,100.16,29186.0,100.26,100.26,100.11,100.16,29186.0
2025-06-13 13:50:00,100.15,100.29,100.14,100.24,14927.0,100.15,100.29,100.14,100.24,14927.0
2025-06-13 13:55:00,100.23,100.24,100.14,100.15,19149.0,100.23,100.24,100.14,100.15,19149.0
2025-06-13 14:00:00,100.15,100.25,100.04,100.1,20147.0,100.15,100.25,100.04,100.1,20147.0
2025-06-13 14:05:00,100.1,100.13,100.0,100.06,23597.0,100.1,100.13,100.0,100.06,23597.0
2025-06-13 14:10:00,100.07,100.13,100.02,100.07,12884.0,100.07,100.13,100.02,100.07,12884.0
2025-06-13 14:15:00,100.07,100.09,99.97,100.05,16543.0,100.07,100.09,99.97,100.05,16543.0
2025-06-13 14:20:00,100.06,100.09,99.94,99.97,15056.0,100.06,100.09,99.94,99.97,15056.0
2025-06-13 14:25:00,99.99,100.0,99.83,99.85,26339.0,99.99,100.0,99.83,99.85,26339.0
2025-06-13 14:30:00,99.84,99.88,99.73,99.79,37884.0,99.84,99.88,99.73,99.79,37884.0
2025-06-13 14:35:00,99.77,99.82,99.65,99.73,18978.0,99.77,99.82,99.65,99.73,18978.0
2025-06-13 14:40:00,99.73,99.87,99.68,99.83,53472.0,99.73,99.87,99.68,99.83,53472.0
2025-06-13 14:45:00,99.83,99.9,99.8,99.83,26812.0,99.83,99.9,99.8,99.83,26812.0
2025-06-13 14:50:00,99.83,99.89,99.79,99.89,21144.0,99.83,99.89,99.79,99.89,21144.0
2025-06-13 14:55:00,99.89,99.95,99.8,99.87,43696.0,99.89,99.95,99.8,99.87,43696.0
2025-06-13 15:00:00,99.87,99.92,99.74,99.89,23287.0,99.87,99.92,99.74,99.89,23287.0
2025-06-13 15:05:00,99.9,99.98,99.82,99.94,19743.0,99.9,99.98,99.82,99.94,19743.0
2025-06-13 15:10:00,99.95,100.04,99.86,99.99,23460.0,99.95,100.04,99.86,99.99,23460.0
2025-06-13 15:15:00,100.0,100.0,99.91,99.94,18147.0,100.0,100.0,99.91,99.94,18147.0
2025-06-13 15:20:00,99.93,99.98,99.83,99.84,28174.0,99.93,99.98,99.83,99.84,28174.0
2025-06-13 15:25:00,99.84,99.85,99.73,99.77,30551.0,99.84,99.85,99.73,99.77,30551.0
2025-06-13 15:30:00,99.77,99.87,99.7,99.8,44470.0,99.77,99.87,99.7,99.8,44470.0
2025-06-13 15:35:00,99.79,99.89,99.74,99.75,42619.0,99.79,99.89,99.74,99.75,42619.0
2025-06-13 15:40:00,99.76,99.89,99.7,99.72,71444.0,99.76,99.89,99.7,99.72,71444.0
2025-06-13 15:45:00,99.72,99.89,99.65,99.81,54488.0,99.72,99.89,99.65,99.81,54488.0
2025-06-13 15:50:00,99.83,99.88,99.61,99.64,84473.0,99.83,99.88,99.61,99.64,84473.0
2025-06-13 15:55:00,99.64,99.76,99.58,99.74,373299.0,99.64,99.76,99.58,99.74,373299.0
2025-06-16 09:30:00,100.68,101.2,100.34,101.11,259828.0,100.68,101.2,100.34,101.11,259828.0
2025-06-16 09:35:00,101.11,101.68,100.98,101.6,142005.0,101.11,101.68,100.98,101.6,142005.0
2025-06-16 09:40:00,101.63,101.78,101.42,101.58,149443.0,101.63,101.78,101.42,101.58,149443.0
2025-06-16 09:45:00,101.58,101.74,101.52,101.71,126838.0,101.58,101.74,101.52,101.71,126838.0
2025-06-16 09:50:00,101.7,101.99,101.54,101.98,90433.0,101.7,101.99,101.54,101.98,90433.0
2025-06-16 09:55:00,101.96,102.0,101.71,101.92,72030.0,101.96,102.0,101.71,101.92,72030.0
2025-06-16 10:00:00,101.89,102.21,101.83,102.19,156176.0,101.89,102.21,101.83,102.19,156176.0
2025-06-16 10:05:00,102.18,102.26,101.97,102.12,108097.0,102.18,102.26,101.97,102.12,108097.0
2025-06-16 10:10:00,102.12,102.19,102.0,102.13,78018.0,102.12,102.19,102.0,102.13,78018.0
2025-06-16 10:15:00,102.15,102.25,102.04,102.17,78225.0,102.15,102.25,102.04,102.17,78225.0
2025-06-16 10:20:00,102.17,102.18,101.99,102.0,61700.0,102.17,102.18,101.99,102.0,61700.0
2025-06-16 10:25:00,102.01,102.12,101.99,102.05,66421.0,102.01,102.12,101.99,102.05,66421.0
2025-06-16 10:30:00,102.05,102.2,102.01,102.16,43624.0,102.05,102.2,102.01,102.16,43624.0
2025-06-16 10:35:00,102.16,102.17,101.91,102.02,98202.0,102.16,102.17,101.91,102.02,98202.0
2025-06-16 10:40:00,102.02,102.14,101.99,102.1,36906.0,102.02,102.14,101.99,102.1,36906.0
2025-06-16 10:45:00,102.09,102.11,101.94,101.97,58839.0,102.09,102.11,101.94,101.97,58839.0
2025-06-16 10:50:00,101.97,102.14,101.95,102.11,78724.0,101.97,102.14,101.95,102.11,78724.0
2025-06-16 10:55:00,102.11,102.15,102.01,102.06,46462.0,102.11,102.15,102.01,102.06,46462.0
2025-06-16 11:00:00,102.06,102.08,101.84,101.97,97055.0,102.06,102.08,101.84,101.97,97055.0
2025-06-16 11:05:00,101.97,101.98,101.8,101.85,109439.0,101.97,101.98,101.8,101.85,109439.0
2025-06-16 11:10:00,101.84,101.88,101.69,101.84,74228.0,101.84,101.88,101.69,101.84,74228.0
2025-06-16 11:15:00,101.84,102.08,101.83,102.02,45915.0,101.84,102.08,101.83,102.02,45915.0
2025-06-16 11:20:00,102.01,102.07,101.95,102.04,33700.0,102.01,102.07,101.95,102.04,33700.0
2025-06-16 11:25:00,102.03,102.07,101.9,102.07,57330.0,102.03,102.07,101.9,102.07,57330.0
2025-06-16 11:30:00,102.09,102.14,102.04,102.11,47781.0,102.09,102.14,102.04,102.11,47781.0
2025-06-16 11:35:00,102.11,102.16,102.03,102.14,40074.0,102.11,102.16,102.03,102.14,40074.0
2025-06-16 11:40:00,102.15,102.22,102.13,102.19,27192.0,102.15,102.22,102.13,102.19,27192.0
2025-06-16 11:45:00,102.2,102.27,102.2,102.23,24896.0,102.2,102.27,102.2,102.23,24896.0
2025-06-16 11:50:00,102.23,102.24,102.15,102.17,32951.0,102.23,102.24,102.15,102.17,32951.0
2025-06-16 11:55:00,102.17,102.27,102.13,102.2,37453.0,102.17,102.27,102.13,102.2,37453.0
2025-06-16 12:00:00,102.19,102.25,102.19,102.23,27388.0,102.19,102.25,102.19,102.23,27388.0
2025-06-16 12:05:00,102.23,102.23,102.18,102.2,29349.0,102.23,102.23,102.18,102.2,29349.0
2025-06-16 12:10:00,102.2,102.31,102.19,102.31,53801.0,102.2,102.31,102.19,102.31,53801.0
2025-06-16 12:15:00,102.3,102.4,102.28,102.34,45256.0,102.3,102.4,102.28,102.34,45256.0
2025-06-16 12:20:00,102.33,102.36,102.29,102.32,37579.0,102.33,102.36,102.29,102.32,37579.0
2025-06-16 12:25:00,102.31,102.32,102.05,102.07,32433.0,102.31,102.32,102.05,102.07,32433.0
2025-06-16 12:30:00,102.08,102.15,102.05,102.08,60107.0,102.08,102.15,102.05,102.08,60107.0
2025-06-16 12:35:00,102.09,102.09,102.03,102.09,26827.0,102.09,102.09,102.03,102.09,26827.0
2025-06-16 12:40:00,102.08,102.16,102.0,102.02,27118.0,102.08,102.16,102.0,102.02,27118.0
2025-06-16 12:45:00,102.01,102.03,101.98,102.0,21236.0,102.01,102.03,101.98,102.0,21236.0
2025-06-16 12:50:00,102.0,102.07,101.98,102.03,29682.0,102.0,102.07,101.98,102.03,29682.0
2025-06-16 12:55:00,102.03,102.03,101.86,101.86,32045.0,102.03,102.03,101.86,101.86,32045.0
2025-06-16 13:00:00,101.86,101.97,101.84,101.89,24807.0,101.86,101.97,101.84,101.89,24807.0
2025-06-16 13:05:00,101.89,101.95,101.85,101.95,24632.0,101.89,101.95,101.85,101.95,24632.0
2025-06-16 13:10:00,101.95,101.97,101.89,101.89,31547.0,101.95,101.97,101.89,101.89,31547.0
2025-06-16 13:15:00,101.9,101.92,101.74,101.9,37972.0,101.9,101.92,101.74,101.9,37972.0
2025-06-16 13:20:00,101.9,101.92,101.84,101.87,33058.0,101.9,101.92,101.84,101.87,33058.0
2025-06-16 13:25:00,101.86,101.99,101.84,101.99,33373.0,101.86,101.99,101.84,101.99,33373.0
2025-06-16 13:30:00,102.0,102.04,101.9,101.92,30795.0,102.0,102.04,101.9,101.92,30795.0
2025-06-16 13:35:00,101.92,101.93,101.78,101.78,45427.0,101.92,101.93,101.78,101.78,45427.0
2025-06-16 13:40:00,101.79,101.86,101.77,101.84,42073.0,101.79,101.86,101.77,101.84,42073.0
2025-06-16 13:45:00,101.84,101.86,101.66,101.71,39725.0,101.84,101.86,101.66,101.71,39725.0
2025-06-16 13:50:00,101.71,101.72,101.64,101.66,34796.0,101.71,101.72,101.64,101.66,34796.0
2025-06-16 13:55:00,101.65,101.71,101.64,101.7,42939.0,101.65,101.71,101.64,101.7,42939.0
2025-06-16 14:00:00,101.7,101.72,101.63,101.72,25071.0,101.7,101.72,101.63,101.72,25071.0
2025-06-16 14:05:00,101.72,101.76,101.68,101.7,27691.0,101.72,101.76,101.68,101.7,27691.0
2025-06-16 14:10:00,101.7,101.81,101.7,101.8,37366.0,101.7,101.81,101.7,101.8,37366.0
2025-06-16 14:15:00,101.8,101.8,101.72,101.73,27588.0,101.8,101.8,101.72,101.73,27588.0
2025-06-16 14:20:00,101.73,101.74,101.68,101.72,18407.0,101.73,101.74,101.68,101.72,18407.0
2025-06-16 14:25:00,101.73,101.75,101.64,101.65,23877.0,101.73,101.75,101.64,101.65,23877.0
2025-06-16 14:30:00,101.65,101.66,101.56,101.57,26669.0,101.65,101.66,101.56,101.57,26669.0
2025-06-16 14:35:00,101.57,101.6,101.53,101.56,27378.0,101.57,101.6,101.53,101.56,27378.0
2025-06-16 14:40:00,101.56,101.58,101.52,101.52,35110.0,101.56,101.58,101.52,101.52,35110.0
2025-06-16 14:45:00,101.5,101.53,101.46,101.46,22575.0,101.5,101.53,101.46,101.46,22575.0
2025-06-16 14:50:00,101.45,101.52,101.44,101.52,33886.0,101.45,101.52,101.44,101.52,33886.0
2025-06-16 14:55:00,101.52,101.55,101.5,101.51,27777.0,101.52,101.55,101.5,101.51,27777.0
2025-06-16 15:00:00,101.5,101.55,101.42,101.44,33644.0,101.5,101.55,101.42,101.44,33644.0
2025-06-16 15:05:00,101.44,101.47,101.41,101.44,39260.0,101.44,101.47,101.41,101.44,39260.0
2025-06-16 15:10:00,101.43,101.52,101.41,101.47,37491.0,101.43,101.52,101.41,101.47,37491.0
2025-06-16 15:15:00,101.47,101.47,101.37,101.4,43059.0,101.47,101.47,101.37,101.4,43059.0
2025-06-16 15:20:00,101.39,101.55,101.38,101.45,47501.0,101.39,101.55,101.38,101.45,47501.0
2025-06-16 15:25:00,101.46,101.47,101.42,101.45,41422.0,101.46,101.47,101.42,101.45,41422.0
2025-06-16 15:30:00,101.46,101.52,101.44,101.47,62820.0,101.46,101.52,101.44,101.47,62820.0
2025-06-16 15:35:00,101.46,101.49,101.42,101.47,68786.0,101.46,101.49,101.42,101.47,68786.0
2025-06-16 15:40:00,101.47,101.51,101.44,101.48,79187.0,101.47,101.51,101.44,101.48,79187.0
2025-06-16 15:45:00,101.48,101.52,101.46,101.47,87874.0,101.48,101.52,101.46,101.47,87874.0
2025-06-16 15:50:00,101.46,101.62,101.36,101.57,195869.0,101.46,101.62,101.36,101.57,195869.0
2025-06-16 15:55:00,101.57,101.65,101.42,101.5,502295.0,101.57,101.65,101.42,101.5,502295.0
2025-06-17 09:30:00,101.32,102.38,101.26,102.05,222407.0,101.32,102.38,101.26,102.05,222407.0
2025-06-17 09:35:00,102.05,102.41,101.97,102.1,138050.0,102.05,102.41,101.97,102.1,138050.0
2025-06-17 09:40:00,102.07,102.07,101.58,101.68,48821.0,102.07,102.07,101.58,101.68,48821.0
2025-06-17 09:45:00,101.68,101.82,101.28,101.4,21627.0,101.68,101.82,101.28,101.4,21627.0
2025-06-17 09:50:00,101.38,101.53,101.28,101.32,34348.0,101.38,101.53,101.28,101.32,34348.0
2025-06-17 09:55:00,101.31,101.54,101.21,101.49,49360.0,101.31,101.54,101.21,101.49,49360.0
2025-06-17 10:00:00,101.52,101.6,101.33,101.42,53261.0,101.52,101.6,101.33,101.42,53261.0
2025-06-17 10:05:00,101.4,101.56,101.36,101.47,36208.0,101.4,101.56,101.36,101.47,36208.0
2025-06-17 10:10:00,101.49,101.52,101.36,101.4,21292.0,101.49,101.52,101.36,101.4,21292.0
2025-06-17 10:15:00,101.4,101.4,101.2,101.36,34310.0,101.4,101.4,101.2,101.36,34310.0
2025-06-17 10:20:00,101.34,101.52,101.3,101.52,29568.0,101.34,101.52,101.3,101.52,29568.0
2025-06-17 10:25:00,101.52,101.56,101.46,101.53,23521.0,101.52,101.56,101.46,101.53,23521.0
2025-06-17 10:30:00,101.53,101.55,101.45,101.51,49998.0,101.53,101.55,101.45,101.51,49998.0
2025-06-17 10:35:00,101.49,101.6,101.46,101.57,18999.0,101.49,101.6,101.46,101.57,18999.0
2025-06-17 10:40:00,101.57,101.65,101.54,101.61,25904.0,101.57,101.65,101.54,101.61,25904.0
2025-06-17 10:45:00,101.63,101.78,101.58,101.75,32890.0,101.63,101.78,101.58,101.75,32890.0
2025-06-17 10:50:00,101.76,101.85,101.75,101.8,39382.0,101.76,101.85,101.75,101.8,39382.0
2025-06-17 10:55:00,101.81,101.85,101.55,101.56,38686.0,101.81,101.85,101.55,101.56,38686.0
2025-06-17 11:00:00,101.56,101.7,101.55,101.69,20699.0,101.56,101.7,101.55,101.69,20699.0
2025-06-17 11:05:00,101.7,101.81,101.69,101.78,38781.0,101.7,101.81,101.69,101.78,38781.0
2025-06-17 11:10:00,101.79,101.9,101.79,101.9,19080.0,101.79,101.9,101.79,101.9,19080.0
2025-06-17 11:15:00,101.9,101.9,101.79,101.87,25966.0,101.9,101.9,101.79,101.87,25966.0
2025-06-17 11:20:00,101.86,101.86,101.74,101.76,11691.0,101.86,101.86,101.74,101.76,11691.0
2025-06-17 11:25:00,101.76,101.84,101.69,101.77,48332.0,101.76,101.84,101.69,101.77,48332.0
2025-06-17 11:30:00,101.76,101.8,101.69,101.79,12534.0,101.76,101.8,101.69,101.79,12534.0
2025-06-17 11:35:00,101.78,102.0,101.75,101.97,37392.0,101.78,102.0,101.75,101.97,37392.0
2025-06-17 11:40:00,101.96,102.11,101.92,102.03,36714.0,101.96,102.11,101.92,102.03,36714.0
2025-06-17 11:45:00,102.03,102.07,101.97,101.99,36124.0,102.03,102.07,101.97,101.99,36124.0
2025-06-17 11:50:00,101.99,102.07,101.99,102.03,22927.0,101.99,102.07,101.99,102.03,22927.0
2025-06-17 11:55:00,102.02,102.1,101.94,102.08,24573.0,102.02,102.1,101.94,102.08,24573.0
2025-06-17 12:00:00,102.08,102.3,102.07,102.3,53190.0,102.08,102.3,102.07,102.3,53190.0
2025-06-17 12:05:00,102.31,102.32,102.1,102.18,62926.0,102.31,102.32,102.1,102.18,62926.0
2025-06-17 12:10:00,102.2,102.25,102.11,102.17,28642.0,102.2,102.25,102.11,102.17,28642.0
2025-06-17 12:15:00,102.18,102.25,102.18,102.22,28679.0,102.18,102.25,102.18,102.22,28679.0
2025-06-17 12:20:00,102.21,102.37,102.2,102.3,67823.0,102.21,102.37,102.2,102.3,67823.0
2025-06-17 12:25:00,102.29,102.31,102.13,102.13,60074.0,102.29,102.31,102.13,102.13,60074.0
2025-06-17 12:30:00,102.13,102.28,102.13,102.26,13286.0,102.13,102.28,102.13,102.26,13286.0
2025-06-17 12:35:00,102.26,102.31,102.22,102.28,25714.0,102.26,102.31,102.22,102.28,25714.0
2025-06-17 12:40:00,102.29,102.29,102.17,102.23,23426.0,102.29,102.29,102.17,102.23,23426.0
2025-06-17 12:45:00,102.22,102.31,102.2,102.25,37878.0,102.22,102.31,102.2,102.25,37878.0
2025-06-17 12:50:00,102.25,102.28,102.1,102.13,19257.0,102.25,102.28,102.1,102.13,19257.0
2025-06-17 12:55:00,102.12,102.12,101.98,102.03,16193.0,102.12,102.12,101.98,102.03,16193.0
2025-06-17 13:00:00,102.01,102.21,101.97,102.17,44142.0,102.01,102.21,101.97,102.17,44142.0
2025-06-17 13:05:00,102.14,102.16,102.04,102.13,14258.0,102.14,102.16,102.04,102.13,14258.0
2025-06-17 13:10:00,102.12,102.17,102.06,102.08,25689.0,102.12,102.17,102.06,102.08,25689.0
2025-06-17 13:15:00,102.07,102.09,101.98,102.0,17854.0,102.07,102.09,101.98,102.0,17854.0
2025-06-17 13:20:00,101.99,102.02,101.9,101.92,12648.0,101.99,102.02,101.9,101.92,12648.0
2025-06-17 13:25:00,101.9,101.92,101.83,101.84,13530.0,101.9,101.92,101.83,101.84,13530.0
2025-06-17 13:30:00,101.82,101.96,101.78,101.93,17084.0,101.82,101.96,101.78,101.93,17084.0
2025-06-17 13:35:00,101.96,102.02,101.89,101.91,16831.0,101.96,102.02,101.89,101.91,16831.0
2025-06-17 13:40:00,101.91,101.96,101.85,101.87,14626.0,101.91,101.96,101.85,101.87,14626.0
2025-06-17 13:45:00,101.87,101.9,101.74,101.81,16096.0,101.87,101.9,101.74,101.81,16096.0
2025-06-17 13:50:00,101.8,101.89,101.76,101.89,16598.0,101.8,101.89,101.76,101.89,16598.0
2025-06-17 13:55:00,101.9,101.94,101.83,101.85,42091.0,101.9,101.94,101.83,101.85,42091.0
2025-06-17 14:00:00,101.84,101.84,101.57,101.6,90050.0,101.84,101.84,101.57,101.6,90050.0
2025-06-17 14:05:00,101.61,101.78,101.61,101.76,26139.0,101.61,101.78,101.61,101.76,26139.0
2025-06-17 14:10:00,101.77,101.8,101.73,101.76,21024.0,101.77,101.8,101.73,101.76,21024.0
2025-06-17 14:15:00,101.76,101.83,101.73,101.78,25460.0,101.76,101.83,101.73,101.78,25460.0
2025-06-17 14:20:00,101.79,101.8,101.7,101.71,18053.0,101.79,101.8,101.7,101.71,18053.0
2025-06-17 14:25:00,101.7,101.74,101.65,101.73,17888.0,101.7,101.74,101.65,101.73,17888.0
2025-06-17 14:30:00,101.73,101.78,101.71,101.78,15091.0,101.73,101.78,101.71,101.78,15091.0
2025-06-17 14:35:00,101.79,101.8,101.6,101.63,26452.0,101.79,101.8,101.6,101.63,26452.0
2025-06-17 14:40:00,101.62,101.62,101.5,101.55,16735.0,101.62,101.62,101.5,101.55,16735.0
2025-06-17 14:45:00,101.56,101.61,101.55,101.58,19216.0,101.56,101.61,101.55,101.58,19216.0
2025-06-17 14:50:00,101.58,101.6,101.52,101.57,24650.0,101.58,101.6,101.52,101.57,24650.0
2025-06-17 14:55:00,101.59,101.76,101.59,101.72,69015.0,101.59,101.76,101.59,101.72,69015.0
2025-06-17 15:00:00,101.73,101.75,101.65,101.68,30599.0,101.73,101.75,101.65,101.68,30599.0
2025-06-17 15:05:00,101.68,101.72,101.66,101.68,37521.0,101.68,101.72,101.66,101.68,37521.0
2025-06-17 15:10:00,101.69,101.83,101.68,101.81,24542.0,101.69,101.83,101.68,101.81,24542.0
2025-06-17 15:15:00,101.81,101.85,101.74,101.76,25454.0,101.81,101.85,101.74,101.76,25454.0
2025-06-17 15:20:00,101.75,101.88,101.74,101.87,28147.0,101.75,101.88,101.74,101.87,28147.0
2025-06-17 15:25:00,101.87,101.87,101.78,101.8,46026.0,101.87,101.87,101.78,101.8,46026.0
2025-06-17 15:30:00,101.8,101.81,101.69,101.81,38869.0,101.8,101.81,101.69,101.81,38869.0
2025-06-17 15:35:00,101.81,101.85,101.69,101.69,51207.0,101.81,101.85,101.69,101.69,51207.0
2025-06-17 15:40:00,101.7,101.74,101.64,101.7,58688.0,101.7,101.74,101.64,101.7,58688.0
2025-06-17 15:45:00,101.7,101.82,101.67,101.78,96035.0,101.7,101.82,101.67,101.78,96035.0
2025-06-17 15:50:00,101.77,101.81,101.62,101.63,207342.0,101.77,101.81,101.62,101.63,207342.0
2025-06-17 15:55:00,101.63,101.79,101.6,101.72,398178.0,101.63,101.79,101.6,101.72,398178.0
2025-06-18 09:30:00,101.81,101.83,101.35,101.58,120226.0,101.81,101.83,101.35,101.58,120226.0
2025-06-18 09:35:00,101.59,101.72,101.34,101.44,19100.0,101.59,101.72,101.34,101.44,19100.0
2025-06-18 09:40:00,101.44,101.57,101.33,101.51,45339.0,101.44,101.57,101.33,101.51,45339.0
2025-06-18 09:45:00,101.48,101.5,101.14,101.19,44418.0,101.48,101.5,101.14,101.19,44418.0
2025-06-18 09:50:00,101.19,101.46,101.18,101.32,26161.0,101.19,101.46,101.18,101.32,26161.0
2025-06-18 09:55:00,101.29,101.3,101.06,101.1,43062.0,101.29,101.3,101.06,101.1,43062.0
2025-06-18 10:00:00,101.1,101.12,100.84,101.08,35989.0,101.1,101.12,100.84,101.08,35989.0
2025-06-18 10:05:00,101.07,101.21,100.99,101.13,37135.0,101.07,101.21,100.99,101.13,37135.0
2025-06-18 10:10:00,101.13,101.4,101.07,101.38,26480.0,101.13,101.4,101.07,101.38,26480.0
2025-06-18 10:15:00,101.39,101.55,101.37,101.42,58280.0,101.39,101.55,101.37,101.42,58280.0
2025-06-18 10:20:00,101.43,101.56,101.4,101.53,29798.0,101.43,101.56,101.4,101.53,29798.0
2025-06-18 10:25:00,101.53,101.71,101.52,101.6,35187.0,101.53,101.71,101.52,101.6,35187.0
2025-06-18 10:30:00,101.61,101.65,101.45,101.54,19964.0,101.61,101.65,101.45,101.54,19964.0
2025-06-18 10:35:00,101.53,101.58,101.52,101.57,22361.0,101.53,101.58,101.52,101.57,22361.0
2025-06-18 10:40:00,101.57,101.67,101.53,101.63,19944.0,101.57,101.67,101.53,101.63,19944.0
2025-06-18 10:45:00,101.62,101.7,101.6,101.66,31037.0,101.62,101.7,101.6,101.66,31037.0
2025-06-18 10:50:00,101.66,101.77,101.57,101.77,30322.0,101.66,101.77,101.57,101.77,30322.0
2025-06-18 10:55:00,101.75,101.78,101.71,101.75,19218.0,101.75,101.78,101.71,101.75,19218.0
2025-06-18 11:00:00,101.75,101.77,101.69,101.76,17867.0,101.75,101.77,101.69,101.76,17867.0
2025-06-18 11:05:00,101.76,101.77,101.67,101.74,15591.0,101.76,101.77,101.67,101.74,15591.0
2025-06-18 11:10:00,101.72,101.78,101.63,101.67,42865.0,101.72,101.78,101.63,101.67,42865.0
2025-06-18 11:15:00,101.67,101.67,101.6,101.62,24542.0,101.67,101.67,101.6,101.62,24542.0
2025-06-18 11:20:00,101.62,101.77,101.61,101.72,49511.0,101.62,101.77,101.61,101.72,49511.0
2025-06-18 11:25:00,101.72,101.74,101.64,101.64,38308.0,101.72,101.74,101.64,101.64,38308.0
2025-06-18 11:30:00,101.64,101.72,101.6,101.69,20020.0,101.64,101.72,101.6,101.69,20020.0
2025-06-18 11:35:00,101.69,101.7,101.59,101.7,24088.0,101.69,101.7,101.59,101.7,24088.0
2025-06-18 11:40:00,101.69,101.69,101.59,101.62,42770.0,101.69,101.69,101.59,101.62,42770.0
2025-06-18 11:45:00,101.62,101.65,101.51,101.51,18941.0,101.62,101.65,101.51,101.51,18941.0
2025-06-18 11:50:00,101.51,101.6,101.5,101.6,16699.0,101.51,101.6,101.5,101.6,16699.0
2025-06-18 11:55:00,101.6,101.6,101.45,101.48,13509.0,101.6,101.6,101.45,101.48,13509.0
2025-06-18 12:00:00,101.48,101.68,101.48,101.68,27139.0,101.48,101.68,101.48,101.68,27139.0
2025-06-18 12:05:00,101.68,101.86,101.68,101.85,24719.0,101.68,101.86,101.68,101.85,24719.0
2025-06-18 12:10:00,101.84,101.86,101.78,101.8,13832.0,101.84,101.86,101.78,101.8,13832.0
2025-06-18 12:15:00,101.81,101.87,101.74,101.83,25883.0,101.81,101.87,101.74,101.83,25883.0
2025-06-18 12:20:00,101.83,101.85,101.79,101.81,31459.0,101.83,101.85,101.79,101.81,31459.0
2025-06-18 12:25:00,101.81,101.81,101.73,101.77,30379.0,101.81,101.81,101.73,101.77,30379.0
2025-06-18 12:30:00,101.77,101.8,101.72,101.72,36007.0,101.77,101.8,101.72,101.72,36007.0
2025-06-18 12:35:00,101.72,101.8,101.69,101.79,13249.0,101.72,101.8,101.69,101.79,13249.0
2025-06-18 12:40:00,101.78,101.82,101.76,101.82,14448.0,101.78,101.82,101.76,101.82,14448.0
2025-06-18 12:45:00,101.83,101.83,101.73,101.77,20807.0,101.83,101.83,101.73,101.77,20807.0
2025-06-18 12:50:00,101.77,101.89,101.76,101.81,25382.0,101.77,101.89,101.76,101.81,25382.0
2025-06-18 12:55:00,101.81,101.84,101.79,101.81,14602.0,101.81,101.84,101.79,101.81,14602.0
2025-06-18 13:00:00,101.81,101.86,101.78,101.83,15737.0,101.81,101.86,101.78,101.83,15737.0
2025-06-18 13:05:00,101.84,101.84,101.78,101.84,16704.0,101.84,101.84,101.78,101.84,16704.0
2025-06-18 13:10:00,101.83,101.86,101.79,101.81,19720.0,101.83,101.86,101.79,101.81,19720.0
2025-06-18 13:15:00,101.82,101.89,101.8,101.88,34969.0,101.82,101.89,101.8,101.88,34969.0
2025-06-18 13:20:00,101.88,101.89,101.83,101.87,13788.0,101.88,101.89,101.83,101.87,13788.0
2025-06-18 13:25:00,101.86,101.87,101.79,101.8,19630.0,101.86,101.87,101.79,101.8,19630.0
2025-06-18 13:30:00,101.79,101.82,101.67,101.73,21963.0,101.79,101.82,101.67,101.73,21963.0
2025-06-18 13:35:00,101.73,101.84,101.7,101.81,21660.0,101.73,101.84,101.7,101.81,21660.0
2025-06-18 13:40:00,101.83,101.93,101.8,101.89,20020.0,101.83,101.93,101.8,101.89,20020.0
2025-06-18 13:45:00,101.9,101.96,101.9,101.93,16062.0,101.9,101.96,101.9,101.93,16062.0
2025-06-18 13:50:00,101.93,102.02,101.89,102.01,27711.0,101.93,102.02,101.89,102.01,27711.0
2025-06-18 13:55:00,102.01,102.07,101.99,102.0,38292.0,102.01,102.07,101.99,102.0,38292.0
2025-06-18 14:00:00,102.02,102.27,101.68,101.72,62781.0,102.02,102.27,101.68,101.72,62781.0
2025-06-18 14:05:00,101.72,101.82,101.63,101.77,25574.0,101.72,101.82,101.63,101.77,25574.0
2025-06-18 14:10:00,101.76,101.76,101.68,101.73,16265.0,101.76,101.76,101.68,101.73,16265.0
2025-06-18 14:15:00,101.73,101.85,101.7,101.72,22430.0,101.73,101.85,101.7,101.72,22430.0
2025-06-18 14:20:00,101.7,101.75,101.68,101.75,17487.0,101.7,101.75,101.68,101.75,17487.0
2025-06-18 14:25:00,101.75,101.8,101.67,101.7,18512.0,101.75,101.8,101.67,101.7,18512.0
2025-06-18 14:30:00,101.7,101.83,101.67,101.81,28127.0,101.7,101.83,101.67,101.81,28127.0
2025-06-18 14:35:00,101.82,101.82,101.62,101.69,24488.0,101.82,101.82,101.62,101.69,24488.0
2025-06-18 14:40:00,101.69,101.87,101.68,101.77,18572.0,101.69,101.87,101.68,101.77,18572.0
2025-06-18 14:45:00,101.77,101.78,101.58,101.6,16849.0,101.77,101.78,101.58,101.6,16849.0
2025-06-18 14:50:00,101.61,101.61,101.51,101.55,20629.0,101.61,101.61,101.51,101.55,20629.0
2025-06-18 14:55:00,101.55,101.55,101.32,101.4,24300.0,101.55,101.55,101.32,101.4,24300.0
2025-06-18 15:00:00,101.39,101.57,101.32,101.56,23357.0,101.39,101.57,101.32,101.56,23357.0
2025-06-18 15:05:00,101.56,101.58,101.46,101.48,19547.0,101.56,101.58,101.46,101.48,19547.0
2025-06-18 15:10:00,101.48,101.67,101.36,101.61,32543.0,101.48,101.67,101.36,101.61,32543.0
2025-06-18 15:15:00,101.61,101.61,101.5,101.58,23517.0,101.61,101.61,101.5,101.58,23517.0
2025-06-18 15:20:00,101.58,101.67,101.54,101.61,42733.0,101.58,101.67,101.54,101.61,42733.0
2025-06-18 15:25:00,101.61,101.62,101.41,101.42,43960.0,101.61,101.62,101.41,101.42,43960.0
2025-06-18 15:30:00,101.42,101.59,101.39,101.57,29572.0,101.42,101.59,101.39,101.57,29572.0
2025-06-18 15:35:00,101.57,101.68,101.55,101.6,30953.0,101.57,101.68,101.55,101.6,30953.0
2025-06-18 15:40:00,101.6,101.8,101.6,101.8,59341.0,101.6,101.8,101.6,101.8,59341.0
2025-06-18 15:45:00,101.79,101.87,101.74,101.75,54188.0,101.79,101.87,101.74,101.75,54188.0
2025-06-18 15:50:00,101.75,101.77,101.53,101.54,114816.0,101.75,101.77,101.53,101.54,114816.0
2025-06-18 15:55:00,101.54,101.6,101.34,101.39,422119.0,101.54,101.6,101.34,101.39,422119.0
2025-06-20 09:30:00,101.62,102.1,101.45,101.75,739060.0,101.62,102.1,101.45,101.75,739060.0
2025-06-20 09:35:00,101.79,102.08,101.74,101.98,24776.0,101.79,102.08,101.74,101.98,24776.0
2025-06-20 09:40:00,101.98,102.02,101.82,101.91,20259.0,101.98,102.02,101.82,101.91,20259.0
2025-06-20 09:45:00,101.94,101.94,101.66,101.86,51593.0,101.94,101.94,101.66,101.86,51593.0
2025-06-20 09:50:00,101.86,101.92,101.75,101.86,25858.0,101.86,101.92,101.75,101.86,25858.0
2025-06-20 09:55:00,101.88,101.88,101.68,101.74,54297.0,101.88,101.88,101.68,101.74,54297.0
2025-06-20 10:00:00,101.74,101.78,101.29,101.52,62466.0,101.74,101.78,101.29,101.52,62466.0
2025-06-20 10:05:00,101.52,101.55,101.31,101.41,23170.0,101.52,101.55,101.31,101.41,23170.0
2025-06-20 10:10:00,101.48,101.61,101.47,101.58,53290.0,101.48,101.61,101.47,101.58,53290.0
2025-06-20 10:15:00,101.58,101.68,101.51,101.63,18652.0,101.58,101.68,101.51,101.63,18652.0
2025-06-20 10:20:00,101.66,101.76,101.63,101.64,21983.0,101.66,101.76,101.63,101.64,21983.0
2025-06-20 10:25:00,101.64,101.69,101.52,101.65,17325.0,101.64,101.69,101.52,101.65,17325.0
2025-06-20 10:30:00,101.65,101.75,101.62,101.69,19988.0,101.65,101.75,101.62,101.69,19988.0
2025-06-20 10:35:00,101.69,101.8,101.65,101.8,17356.0,101.69,101.8,101.65,101.8,17356.0
2025-06-20 10:40:00,101.79,101.84,101.62,101.75,25954.0,101.79,101.84,101.62,101.75,25954.0
2025-06-20 10:45:00,101.76,102.0,101.69,101.97,34576.0,101.76,102.0,101.69,101.97,34576.0
2025-06-20 10:50:00,101.97,101.98,101.82,101.88,26160.0,101.97,101.98,101.82,101.88,26160.0
2025-06-20 10:55:00,101.87,101.94,101.81,101.88,18517.0,101.87,101.94,101.81,101.88,18517.0
2025-06-20 11:00:00,101.87,101.92,101.79,101.88,17327.0,101.87,101.92,101.79,101.88,17327.0
2025-06-20 11:05:00,101.87,101.97,101.87,101.94,16815.0,101.87,101.97,101.87,101.94,16815.0
2025-06-20 11:10:00,101.95,102.11,101.94,102.08,23161.0,101.95,102.11,101.94,102.08,23161.0
2025-06-20 11:15:00,102.08,102.2,102.03,102.16,25239.0,102.08,102.2,102.03,102.16,25239.0
2025-06-20 11:20:00,102.17,102.21,102.13,102.17,20990.0,102.17,102.21,102.13,102.17,20990.0
2025-06-20 11:25:00,102.17,102.17,102.08,102.16,35053.0,102.17,102.17,102.08,102.16,35053.0
2025-06-20 11:30:00,102.16,102.29,102.15,102.24,31511.0,102.16,102.29,102.15,102.24,31511.0
2025-06-20 11:35:00,102.22,102.22,102.1,102.2,36166.0,102.22,102.22,102.1,102.2,36166.0
2025-06-20 11:40:00,102.21,102.23,102.08,102.09,10421.0,102.21,102.23,102.08,102.09,10421.0
2025-06-20 11:45:00,102.08,102.09,101.96,101.98,16936.0,102.08,102.09,101.96,101.98,16936.0
2025-06-20 11:50:00,101.98,101.98,101.71,101.71,11919.0,101.98,101.98,101.71,101.71,11919.0
2025-06-20 11:55:00,101.71,101.76,101.67,101.68,16350.0,101.71,101.76,101.67,101.68,16350.0
2025-06-20 12:00:00,101.69,101.7,101.56,101.61,11735.0,101.69,101.7,101.56,101.61,11735.0
2025-06-20 12:05:00,101.62,101.75,101.6,101.72,25477.0,101.62,101.75,101.6,101.72,25477.0
2025-06-20 12:10:00,101.71,101.77,101.64,101.65,19217.0,101.71,101.77,101.64,101.65,19217.0
2025-06-20 12:15:00,101.63,101.74,101.6,101.72,15630.0,101.63,101.74,101.6,101.72,15630.0
2025-06-20 12:20:00,101.73,101.75,101.66,101.72,14678.0,101.73,101.75,101.66,101.72,14678.0
2025-06-20 12:25:00,101.74,101.77,101.69,101.77,7339.0,101.74,101.77,101.69,101.77,7339.0
2025-06-20 12:30:00,101.76,101.82,101.72,101.78,13988.0,101.76,101.82,101.72,101.78,13988.0
2025-06-20 12:35:00,101.78,101.9,101.76,101.88,10858.0,101.78,101.9,101.76,101.88,10858.0
2025-06-20 12:40:00,101.88,101.89,101.84,101.87,14141.0,101.88,101.89,101.84,101.87,14141.0
2025-06-20 12:45:00,101.88,101.91,101.81,101.82,21122.0,101.88,101.91,101.81,101.82,21122.0
2025-06-20 12:50:00,101.82,101.91,101.78,101.88,7994.0,101.82,101.91,101.78,101.88,7994.0
2025-06-20 12:55:00,101.89,101.93,101.82,101.87,10726.0,101.89,101.93,101.82,101.87,10726.0
2025-06-20 13:00:00,101.86,101.99,101.84,101.86,33136.0,101.86,101.99,101.84,101.86,33136.0
2025-06-20 13:05:00,101.84,101.89,101.79,101.85,13050.0,101.84,101.89,101.79,101.85,13050.0
2025-06-20 13:10:00,101.84,101.89,101.84,101.87,10932.0,101.84,101.89,101.84,101.87,10932.0
2025-06-20 13:15:00,101.86,101.92,101.77,101.78,10536.0,101.86,101.92,101.77,101.78,10536.0
2025-06-20 13:20:00,101.76,101.79,101.73,101.77,8121.0,101.76,101.79,101.73,101.77,8121.0
2025-06-20 13:25:00,101.76,101.77,101.61,101.64,12068.0,101.76,101.77,101.61,101.64,12068.0
2025-06-20 13:30:00,101.63,101.65,101.56,101.57,9753.0,101.63,101.65,101.56,101.57,9753.0
2025-06-20 13:35:00,101.55,101.57,101.47,101.53,14239.0,101.55,101.57,101.47,101.53,14239.0
2025-06-20 13:40:00,101.52,101.61,101.51,101.53,17759.0,101.52,101.61,101.51,101.53,17759.0
2025-06-20 13:45:00,101.54,101.56,101.5,101.52,11286.0,101.54,101.56,101.5,101.52,11286.0
2025-06-20 13:50:00,101.53,101.6,101.53,101.58,7680.0,101.53,101.6,101.53,101.58,7680.0
2025-06-20 13:55:00,101.57,101.6,101.55,101.56,11259.0,101.57,101.6,101.55,101.56,11259.0
2025-06-20 14:00:00,101.57,101.76,101.57,101.74,38903.0,101.57,101.76,101.57,101.74,38903.0
2025-06-20 14:05:00,101.73,101.74,101.65,101.69,9196.0,101.73,101.74,101.65,101.69,9196.0
2025-06-20 14:10:00,101.71,101.76,101.69,101.75,12449.0,101.71,101.76,101.69,101.75,12449.0
2025-06-20 14:15:00,101.75,101.87,101.74,101.87,10528.0,101.75,101.87,101.74,101.87,10528.0
2025-06-20 14:20:00,101.86,101.86,101.78,101.79,12722.0,101.86,101.86,101.78,101.79,12722.0
2025-06-20 14:25:00,101.8,101.8,101.7,101.72,11876.0,101.8,101.8,101.7,101.72,11876.0
2025-06-20 14:30:00,101.72,101.76,101.71,101.74,12282.0,101.72,101.76,101.71,101.74,12282.0
2025-06-20 14:35:00,101.74,101.74,101.66,101.68,15427.0,101.74,101.74,101.66,101.68,15427.0
2025-06-20 14:40:00,101.68,101.68,101.55,101.6,9559.0,101.68,101.68,101.55,101.6,9559.0
2025-06-20 14:45:00,101.6,101.62,101.57,101.61,7108.0,101.6,101.62,101.57,101.61,7108.0
2025-06-20 14:50:00,101.6,101.6,101.52,101.54,10453.0,101.6,101.6,101.52,101.54,10453.0
2025-06-20 14:55:00,101.55,101.56,101.4,101.45,20487.0,101.55,101.56,101.4,101.45,20487.0
2025-06-20 15:00:00,101.45,101.48,101.4,101.42,15370.0,101.45,101.48,101.4,101.42,15370.0
2025-06-20 15:05:00,101.42,101.44,101.37,101.43,21618.0,101.42,101.44,101.37,101.43,21618.0
2025-06-20 15:10:00,101.42,101.47,101.4,101.42,20787.0,101.42,101.47,101.4,101.42,20787.0
2025-06-20 15:15:00,101.42,101.44,101.39,101.41,20812.0,101.42,101.44,101.39,101.41,20812.0
2025-06-20 15:20:00,101.41,101.5,101.38,101.44,44644.0,101.41,101.5,101.38,101.44,44644.0
2025-06-20 15:25:00,101.45,101.47,101.36,101.4,18450.0,101.45,101.47,101.36,101.4,18450.0
2025-06-20 15:30:00,101.4,101.47,101.39,101.42,24050.0,101.4,101.47,101.39,101.42,24050.0
2025-06-20 15:35:00,101.43,101.47,101.35,101.41,43078.0,101.43,101.47,101.35,101.41,43078.0
2025-06-20 15:40:00,101.42,101.45,101.34,101.44,41993.0,101.42,101.45,101.34,101.44,41993.0
2025-06-20 15:45:00,101.43,101.51,101.37,101.37,52743.0,101.43,101.51,101.37,101.37,52743.0
2025-06-20 15:50:00,101.38,101.5,101.34,101.46,118516.0,101.38,101.5,101.34,101.46,118516.0
2025-06-20 15:55:00,101.47,101.54,101.24,101.31,433681.0,101.47,101.54,101.24,101.31,433681.0